date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-08-02 15:40:00,7.04,7.04,7.02,7.02,394800.0,5.5348,5.5348,5.5191,5.5191,394800.0
2007-08-02 15:45:00,7.02,7.03,7.02,7.03,654800.0,5.5191,5.527,5.5191,5.527,654800.0
2007-08-02 15:50:00,7.03,7.04,7.02,7.02,427200.0,5.527,5.5348,5.5191,5.5191,427200.0
2007-08-02 15:55:00,7.02,7.04,7.02,7.03,519200.0,5.5191,5.5348,5.5191,5.527,519200.0
2007-08-03 09:30:00,7.23,7.23,7.02,7.05,181200.0,5.6842,5.6842,5.5191,5.5427,181200.0
2007-08-03 09:35:00,7.05,7.05,7.03,7.05,102800.0,5.5427,5.5427,5.527,5.5427,102800.0
2007-08-03 09:40:00,7.05,7.06,7.0,7.01,136800.0,5.5427,5.5506,5.5034,5.5113,136800.0
2007-08-03 09:45:00,7.01,7.01,6.98,6.98,214400.0,5.5113,5.5113,5.4877,5.4877,214400.0
2007-08-03 09:50:00,6.99,6.99,6.96,6.96,161600.0,5.4955,5.4955,5.472,5.472,161600.0
2007-08-03 09:55:00,6.96,6.96,6.9,6.91,268400.0,5.472,5.472,5.4248,5.4326,268400.0
2007-08-03 10:00:00,6.91,6.91,6.88,6.89,380000.0,5.4326,5.4326,5.4091,5.4169,380000.0
2007-08-03 10:05:00,6.89,6.9,6.88,6.88,216800.0,5.4169,5.4248,5.4091,5.4091,216800.0
2007-08-03 10:10:00,6.88,6.91,6.88,6.91,171600.0,5.4091,5.4326,5.4091,5.4326,171600.0
2007-08-03 10:15:00,6.91,6.93,6.91,6.92,150400.0,5.4326,5.4484,5.4326,5.4405,150400.0
2007-08-03 10:20:00,6.92,6.93,6.91,6.92,233600.0,5.4405,5.4484,5.4326,5.4405,233600.0
2007-08-03 10:25:00,6.92,6.92,6.91,6.92,121200.0,5.4405,5.4405,5.4326,5.4405,121200.0
2007-08-03 10:30:00,6.92,6.92,6.89,6.89,131200.0,5.4405,5.4405,5.4169,5.4169,131200.0
2007-08-03 10:35:00,6.89,6.9,6.88,6.89,304000.0,5.4169,5.4248,5.4091,5.4169,304000.0
2007-08-03 10:40:00,6.89,6.9,6.88,6.89,350000.0,5.4169,5.4248,5.4091,5.4169,350000.0
2007-08-03 10:45:00,6.89,6.9,6.89,6.9,200400.0,5.4169,5.4248,5.4169,5.4248,200400.0
2007-08-03 10:50:00,6.9,6.9,6.89,6.9,294800.0,5.4248,5.4248,5.4169,5.4248,294800.0
2007-08-03 10:55:00,6.9,6.9,6.89,6.89,273600.0,5.4248,5.4248,5.4169,5.4169,273600.0
2007-08-03 11:00:00,6.89,6.91,6.89,6.91,221600.0,5.4169,5.4326,5.4169,5.4326,221600.0
2007-08-03 11:05:00,6.91,6.92,6.91,6.91,130400.0,5.4326,5.4405,5.4326,5.4326,130400.0
2007-08-03 11:10:00,6.91,6.93,6.91,6.91,193200.0,5.4326,5.4484,5.4326,5.4326,193200.0
2007-08-03 11:15:00,6.91,6.91,6.9,6.91,171200.0,5.4326,5.4326,5.4248,5.4326,171200.0
2007-08-03 11:20:00,6.91,6.91,6.9,6.91,188000.0,5.4326,5.4326,5.4248,5.4326,188000.0
2007-08-03 11:25:00,6.91,6.93,6.91,6.93,122400.0,5.4326,5.4484,5.4326,5.4484,122400.0
2007-08-03 11:30:00,6.93,6.94,6.93,6.94,112800.0,5.4484,5.4562,5.4484,5.4562,112800.0
2007-08-03 11:35:00,6.94,6.95,6.93,6.94,154400.0,5.4562,5.4641,5.4484,5.4562,154400.0
2007-08-03 11:40:00,6.94,6.96,6.94,6.95,226000.0,5.4562,5.472,5.4562,5.4641,226000.0
2007-08-03 11:45:00,6.95,6.99,6.95,6.99,240000.0,5.4641,5.4955,5.4641,5.4955,240000.0
2007-08-03 11:50:00,6.99,6.99,6.97,6.97,164400.0,5.4955,5.4955,5.4798,5.4798,164400.0
2007-08-03 11:55:00,6.98,6.98,6.96,6.96,174000.0,5.4877,5.4877,5.472,5.472,174000.0
2007-08-03 12:00:00,6.96,6.96,6.95,6.96,194800.0,5.472,5.472,5.4641,5.472,194800.0
2007-08-03 12:05:00,6.96,6.97,6.94,6.97,151600.0,5.472,5.4798,5.4562,5.4798,151600.0
2007-08-03 12:10:00,6.97,6.99,6.97,6.99,294800.0,5.4798,5.4955,5.4798,5.4955,294800.0
2007-08-03 12:15:00,6.99,7.0,6.99,6.99,184400.0,5.4955,5.5034,5.4955,5.4955,184400.0
2007-08-03 12:20:00,6.99,6.99,6.98,6.99,260400.0,5.4955,5.4955,5.4877,5.4955,260400.0
2007-08-03 12:25:00,6.99,6.99,6.98,6.98,129200.0,5.4955,5.4955,5.4877,5.4877,129200.0
2007-08-03 12:30:00,6.98,6.99,6.98,6.98,155200.0,5.4877,5.4955,5.4877,5.4877,155200.0
2007-08-03 12:35:00,6.98,6.99,6.97,6.98,210400.0,5.4877,5.4955,5.4798,5.4877,210400.0
2007-08-03 12:40:00,6.98,6.99,6.98,6.99,64400.0,5.4877,5.4955,5.4877,5.4955,64400.0
2007-08-03 12:45:00,6.99,6.99,6.97,6.97,138400.0,5.4955,5.4955,5.4798,5.4798,138400.0
2007-08-03 12:50:00,6.97,6.98,6.97,6.97,125600.0,5.4798,5.4877,5.4798,5.4798,125600.0
2007-08-03 12:55:00,6.97,6.98,6.96,6.97,99200.0,5.4798,5.4877,5.472,5.4798,99200.0
2007-08-03 13:00:00,6.97,6.97,6.96,6.97,37600.0,5.4798,5.4798,5.472,5.4798,37600.0
2007-08-03 13:05:00,6.97,6.97,6.96,6.97,76000.0,5.4798,5.4798,5.472,5.4798,76000.0
2007-08-03 13:10:00,6.97,6.98,6.97,6.98,57600.0,5.4798,5.4877,5.4798,5.4877,57600.0
2007-08-03 13:15:00,6.98,6.99,6.97,6.97,112800.0,5.4877,5.4955,5.4798,5.4798,112800.0
2007-08-03 13:20:00,6.97,6.98,6.97,6.97,55600.0,5.4798,5.4877,5.4798,5.4798,55600.0
2007-08-03 13:25:00,6.97,6.98,6.96,6.96,114400.0,5.4798,5.4877,5.472,5.472,114400.0
2007-08-03 13:30:00,6.96,6.96,6.95,6.96,64400.0,5.472,5.472,5.4641,5.472,64400.0
2007-08-03 13:35:00,6.96,6.96,6.95,6.95,75600.0,5.472,5.472,5.4641,5.4641,75600.0
2007-08-03 13:40:00,6.95,6.96,6.94,6.96,254400.0,5.4641,5.472,5.4562,5.472,254400.0
2007-08-03 13:45:00,6.96,6.96,6.95,6.95,128400.0,5.472,5.472,5.4641,5.4641,128400.0
2007-08-03 13:50:00,6.95,6.96,6.95,6.95,256400.0,5.4641,5.472,5.4641,5.4641,256400.0
2007-08-03 13:55:00,6.95,6.96,6.94,6.94,272000.0,5.4641,5.472,5.4562,5.4562,272000.0
2007-08-03 14:00:00,6.95,6.96,6.95,6.96,269200.0,5.4641,5.472,5.4641,5.472,269200.0
2007-08-03 14:05:00,6.96,6.96,6.95,6.95,186000.0,5.472,5.472,5.4641,5.4641,186000.0
2007-08-03 14:10:00,6.95,6.95,6.93,6.94,220000.0,5.4641,5.4641,5.4484,5.4562,220000.0
2007-08-03 14:15:00,6.94,6.94,6.93,6.93,242800.0,5.4562,5.4562,5.4484,5.4484,242800.0
2007-08-03 14:20:00,6.93,6.94,6.93,6.93,252400.0,5.4484,5.4562,5.4484,5.4484,252400.0
2007-08-03 14:25:00,6.93,6.93,6.91,6.91,261200.0,5.4484,5.4484,5.4326,5.4326,261200.0
2007-08-03 14:30:00,6.91,6.92,6.9,6.9,251600.0,5.4326,5.4405,5.4248,5.4248,251600.0
2007-08-03 14:35:00,6.91,6.92,6.89,6.89,270400.0,5.4326,5.4405,5.4169,5.4169,270400.0
2007-08-03 14:40:00,6.9,6.91,6.89,6.9,254400.0,5.4248,5.4326,5.4169,5.4248,254400.0
2007-08-03 14:45:00,6.9,6.91,6.89,6.89,441200.0,5.4248,5.4326,5.4169,5.4169,441200.0
2007-08-03 14:50:00,6.9,6.91,6.89,6.91,377200.0,5.4248,5.4326,5.4169,5.4326,377200.0
2007-08-03 14:55:00,6.91,6.92,6.9,6.9,228800.0,5.4326,5.4405,5.4248,5.4248,228800.0
2007-08-03 15:00:00,6.9,6.91,6.87,6.88,494800.0,5.4248,5.4326,5.4012,5.4091,494800.0
2007-08-03 15:05:00,6.88,6.89,6.87,6.89,423600.0,5.4091,5.4169,5.4012,5.4169,423600.0
2007-08-03 15:10:00,6.89,6.92,6.88,6.89,415600.0,5.4169,5.4405,5.4091,5.4169,415600.0
2007-08-03 15:15:00,6.89,6.9,6.87,6.89,227600.0,5.4169,5.4248,5.4012,5.4169,227600.0
2007-08-03 15:20:00,6.89,6.89,6.86,6.86,278000.0,5.4169,5.4169,5.3933,5.3933,278000.0
2007-08-03 15:25:00,6.86,6.87,6.84,6.84,326400.0,5.3933,5.4012,5.3776,5.3776,326400.0
2007-08-03 15:30:00,6.84,6.86,6.83,6.85,485600.0,5.3776,5.3933,5.3697,5.3855,485600.0
2007-08-03 15:35:00,6.85,6.86,6.83,6.83,302000.0,5.3855,5.3933,5.3697,5.3697,302000.0
2007-08-03 15:40:00,6.83,6.83,6.82,6.83,408000.0,5.3697,5.3697,5.3619,5.3697,408000.0
2007-08-03 15:45:00,6.83,6.84,6.83,6.83,497600.0,5.3697,5.3776,5.3697,5.3697,497600.0
2007-08-03 15:50:00,6.83,6.83,6.8,6.81,541600.0,5.3697,5.3697,5.3462,5.354,541600.0
2007-08-03 15:55:00,6.81,6.83,6.79,6.83,1550000.0,5.354,5.3697,5.3383,5.3697,1550000.0
2007-08-06 09:30:00,6.97,7.01,6.89,6.92,269200.0,5.4798,5.5113,5.4169,5.4405,269200.0
2007-08-06 09:35:00,6.91,6.91,6.83,6.83,302400.0,5.4326,5.4326,5.3697,5.3697,302400.0
2007-08-06 09:40:00,6.83,6.85,6.78,6.81,417600.0,5.3697,5.3855,5.3304,5.354,417600.0
2007-08-06 09:45:00,6.8,6.81,6.77,6.77,341600.0,5.3462,5.354,5.3226,5.3226,341600.0
2007-08-06 09:50:00,6.77,6.78,6.75,6.77,573200.0,5.3226,5.3304,5.3068,5.3226,573200.0
2007-08-06 09:55:00,6.77,6.79,6.76,6.78,358000.0,5.3226,5.3383,5.3147,5.3304,358000.0
2007-08-06 10:00:00,6.79,6.81,6.77,6.77,240800.0,5.3383,5.354,5.3226,5.3226,240800.0
2007-08-06 10:05:00,6.77,6.79,6.75,6.76,323200.0,5.3226,5.3383,5.3068,5.3147,323200.0
2007-08-06 10:10:00,6.76,6.76,6.74,6.76,379600.0,5.3147,5.3147,5.299,5.3147,379600.0
2007-08-06 10:15:00,6.76,6.78,6.75,6.75,301200.0,5.3147,5.3304,5.3068,5.3068,301200.0
2007-08-06 10:20:00,6.75,6.78,6.75,6.76,191600.0,5.3068,5.3304,5.3068,5.3147,191600.0
2007-08-06 10:25:00,6.76,6.77,6.75,6.75,104800.0,5.3147,5.3226,5.3068,5.3068,104800.0
2007-08-06 10:30:00,6.75,6.8,6.75,6.77,270800.0,5.3068,5.3462,5.3068,5.3226,270800.0
2007-08-06 10:35:00,6.77,6.8,6.76,6.79,116800.0,5.3226,5.3462,5.3147,5.3383,116800.0
2007-08-06 10:40:00,6.79,6.79,6.76,6.78,199200.0,5.3383,5.3383,5.3147,5.3304,199200.0
2007-08-06 10:45:00,6.79,6.8,6.77,6.79,205200.0,5.3383,5.3462,5.3226,5.3383,205200.0
2007-08-06 10:50:00,6.78,6.79,6.75,6.76,210000.0,5.3304,5.3383,5.3068,5.3147,210000.0
2007-08-06 10:55:00,6.76,6.78,6.75,6.76,209200.0,5.3147,5.3304,5.3068,5.3147,209200.0
2007-08-06 11:00:00,6.76,6.77,6.76,6.77,243200.0,5.3147,5.3226,5.3147,5.3226,243200.0
2007-08-06 11:05:00,6.77,6.8,6.77,6.79,175600.0,5.3226,5.3462,5.3226,5.3383,175600.0
2007-08-06 11:10:00,6.79,6.8,6.78,6.79,224000.0,5.3383,5.3462,5.3304,5.3383,224000.0
2007-08-06 11:15:00,6.79,6.79,6.77,6.78,316800.0,5.3383,5.3383,5.3226,5.3304,316800.0
2007-08-06 11:20:00,6.78,6.79,6.78,6.78,295600.0,5.3304,5.3383,5.3304,5.3304,295600.0
2007-08-06 11:25:00,6.78,6.78,6.77,6.78,160800.0,5.3304,5.3304,5.3226,5.3304,160800.0
2007-08-06 11:30:00,6.78,6.79,6.77,6.77,152400.0,5.3304,5.3383,5.3226,5.3226,152400.0
2007-08-06 11:35:00,6.77,6.78,6.76,6.77,194400.0,5.3226,5.3304,5.3147,5.3226,194400.0
2007-08-06 11:40:00,6.77,6.77,6.76,6.77,173200.0,5.3226,5.3226,5.3147,5.3226,173200.0
2007-08-06 11:45:00,6.77,6.82,6.76,6.8,258400.0,5.3226,5.3619,5.3147,5.3462,258400.0
2007-08-06 11:50:00,6.81,6.83,6.8,6.82,346400.0,5.354,5.3697,5.3462,5.3619,346400.0
2007-08-06 11:55:00,6.82,6.82,6.79,6.79,229200.0,5.3619,5.3619,5.3383,5.3383,229200.0
2007-08-06 12:00:00,6.79,6.8,6.78,6.79,241200.0,5.3383,5.3462,5.3304,5.3383,241200.0
2007-08-06 12:05:00,6.79,6.82,6.79,6.82,191600.0,5.3383,5.3619,5.3383,5.3619,191600.0
2007-08-06 12:10:00,6.82,6.83,6.81,6.83,428400.0,5.3619,5.3697,5.354,5.3697,428400.0
2007-08-06 12:15:00,6.83,6.85,6.83,6.84,269600.0,5.3697,5.3855,5.3697,5.3776,269600.0
2007-08-06 12:20:00,6.84,6.85,6.84,6.85,156000.0,5.3776,5.3855,5.3776,5.3855,156000.0
2007-08-06 12:25:00,6.85,6.85,6.84,6.85,99200.0,5.3855,5.3855,5.3776,5.3855,99200.0
2007-08-06 12:30:00,6.85,6.86,6.84,6.85,110800.0,5.3855,5.3933,5.3776,5.3855,110800.0
2007-08-06 12:35:00,6.85,6.87,6.85,6.87,190400.0,5.3855,5.4012,5.3855,5.4012,190400.0
2007-08-06 12:40:00,6.87,6.87,6.86,6.87,118400.0,5.4012,5.4012,5.3933,5.4012,118400.0
2007-08-06 12:45:00,6.86,6.9,6.86,6.88,342000.0,5.3933,5.4248,5.3933,5.4091,342000.0
2007-08-06 12:50:00,6.88,6.89,6.88,6.89,251200.0,5.4091,5.4169,5.4091,5.4169,251200.0
2007-08-06 12:55:00,6.89,6.9,6.88,6.89,303200.0,5.4169,5.4248,5.4091,5.4169,303200.0
2007-08-06 13:00:00,6.89,6.9,6.89,6.89,326800.0,5.4169,5.4248,5.4169,5.4169,326800.0
2007-08-06 13:05:00,6.89,6.9,6.85,6.85,207200.0,5.4169,5.4248,5.3855,5.3855,207200.0
2007-08-06 13:10:00,6.85,6.85,6.84,6.85,265200.0,5.3855,5.3855,5.3776,5.3855,265200.0
2007-08-06 13:15:00,6.85,6.87,6.84,6.86,188800.0,5.3855,5.4012,5.3776,5.3933,188800.0
2007-08-06 13:20:00,6.86,6.88,6.86,6.87,165600.0,5.3933,5.4091,5.3933,5.4012,165600.0
2007-08-06 13:25:00,6.87,6.88,6.86,6.87,154400.0,5.4012,5.4091,5.3933,5.4012,154400.0
2007-08-06 13:30:00,6.86,6.88,6.86,6.87,121600.0,5.3933,5.4091,5.3933,5.4012,121600.0
2007-08-06 13:35:00,6.87,6.88,6.86,6.87,72000.0,5.4012,5.4091,5.3933,5.4012,72000.0
2007-08-06 13:40:00,6.87,6.89,6.87,6.87,193600.0,5.4012,5.4169,5.4012,5.4012,193600.0
2007-08-06 13:45:00,6.87,6.88,6.86,6.87,254000.0,5.4012,5.4091,5.3933,5.4012,254000.0
2007-08-06 13:50:00,6.87,6.9,6.87,6.89,383200.0,5.4012,5.4248,5.4012,5.4169,383200.0
2007-08-06 13:55:00,6.89,6.89,6.87,6.88,300400.0,5.4169,5.4169,5.4012,5.4091,300400.0
2007-08-06 14:00:00,6.88,6.89,6.87,6.89,189600.0,5.4091,5.4169,5.4012,5.4169,189600.0
2007-08-06 14:05:00,6.89,6.92,6.88,6.91,276400.0,5.4169,5.4405,5.4091,5.4326,276400.0
2007-08-06 14:10:00,6.91,6.92,6.88,6.9,358800.0,5.4326,5.4405,5.4091,5.4248,358800.0
2007-08-06 14:15:00,6.9,6.92,6.89,6.91,367200.0,5.4248,5.4405,5.4169,5.4326,367200.0
2007-08-06 14:20:00,6.91,6.92,6.9,6.9,259600.0,5.4326,5.4405,5.4248,5.4248,259600.0
2007-08-06 14:25:00,6.9,6.91,6.89,6.89,285600.0,5.4248,5.4326,5.4169,5.4169,285600.0
2007-08-06 14:30:00,6.89,6.93,6.89,6.92,182400.0,5.4169,5.4484,5.4169,5.4405,182400.0
2007-08-06 14:35:00,6.92,6.97,6.92,6.97,348000.0,5.4405,5.4798,5.4405,5.4798,348000.0
2007-08-06 14:40:00,6.97,7.0,6.96,6.99,363600.0,5.4798,5.5034,5.472,5.4955,363600.0
2007-08-06 14:45:00,6.99,7.02,6.98,7.01,691200.0,5.4955,5.5191,5.4877,5.5113,691200.0
2007-08-06 14:50:00,7.01,7.02,7.0,7.0,425600.0,5.5113,5.5191,5.5034,5.5034,425600.0
2007-08-06 14:55:00,7.0,7.01,6.99,7.0,237600.0,5.5034,5.5113,5.4955,5.5034,237600.0
2007-08-06 15:00:00,7.0,7.01,6.99,7.0,187600.0,5.5034,5.5113,5.4955,5.5034,187600.0
2007-08-06 15:05:00,7.0,7.01,6.99,7.01,309600.0,5.5034,5.5113,5.4955,5.5113,309600.0
2007-08-06 15:10:00,7.01,7.02,7.0,7.02,322800.0,5.5113,5.5191,5.5034,5.5191,322800.0
2007-08-06 15:15:00,7.01,7.02,7.01,7.02,292800.0,5.5113,5.5191,5.5113,5.5191,292800.0
2007-08-06 15:20:00,7.02,7.03,7.01,7.02,231600.0,5.5191,5.527,5.5113,5.5191,231600.0
2007-08-06 15:25:00,7.02,7.03,7.02,7.03,196000.0,5.5191,5.527,5.5191,5.527,196000.0
2007-08-06 15:30:00,7.03,7.04,7.01,7.01,274000.0,5.527,5.5348,5.5113,5.5113,274000.0
2007-08-06 15:35:00,7.01,7.01,7.0,7.0,272800.0,5.5113,5.5113,5.5034,5.5034,272800.0
2007-08-06 15:40:00,7.0,7.02,7.0,7.01,431200.0,5.5034,5.5191,5.5034,5.5113,431200.0
2007-08-06 15:45:00,7.01,7.05,7.01,7.04,500000.0,5.5113,5.5427,5.5113,5.5348,500000.0
2007-08-06 15:50:00,7.04,7.06,7.04,7.05,585600.0,5.5348,5.5506,5.5348,5.5427,585600.0
2007-08-06 15:55:00,7.05,7.06,7.04,7.06,552800.0,5.5427,5.5506,5.5348,5.5506,552800.0
2007-08-07 09:30:00,7.02,7.04,7.0,7.03,139200.0,5.5365,5.5523,5.5207,5.5444,139200.0
2007-08-07 09:35:00,7.05,7.06,7.03,7.05,246400.0,5.5602,5.5681,5.5444,5.5602,246400.0
2007-08-07 09:40:00,7.05,7.06,7.05,7.05,125200.0,5.5602,5.5681,5.5602,5.5602,125200.0
2007-08-07 09:45:00,7.05,7.07,7.04,7.06,270400.0,5.5602,5.5759,5.5523,5.5681,270400.0
2007-08-07 09:50:00,7.07,7.07,7.06,7.07,204800.0,5.5759,5.5759,5.5681,5.5759,204800.0
2007-08-07 09:55:00,7.07,7.1,7.07,7.09,195600.0,5.5759,5.5996,5.5759,5.5917,195600.0
2007-08-07 10:00:00,7.09,7.11,7.09,7.1,277600.0,5.5917,5.6075,5.5917,5.5996,277600.0
2007-08-07 10:05:00,7.1,7.12,7.1,7.11,162400.0,5.5996,5.6154,5.5996,5.6075,162400.0
2007-08-07 10:10:00,7.11,7.13,7.09,7.11,265600.0,5.6075,5.6233,5.5917,5.6075,265600.0
2007-08-07 10:15:00,7.11,7.13,7.11,7.12,248400.0,5.6075,5.6233,5.6075,5.6154,248400.0
2007-08-07 10:20:00,7.12,7.13,7.09,7.1,200800.0,5.6154,5.6233,5.5917,5.5996,200800.0
2007-08-07 10:25:00,7.1,7.11,7.1,7.11,161600.0,5.5996,5.6075,5.5996,5.6075,161600.0
2007-08-07 10:30:00,7.11,7.11,7.1,7.1,110400.0,5.6075,5.6075,5.5996,5.5996,110400.0
2007-08-07 10:35:00,7.1,7.12,7.1,7.1,242800.0,5.5996,5.6154,5.5996,5.5996,242800.0
2007-08-07 10:40:00,7.11,7.11,7.09,7.09,137600.0,5.6075,5.6075,5.5917,5.5917,137600.0
2007-08-07 10:45:00,7.09,7.1,7.09,7.1,82800.0,5.5917,5.5996,5.5917,5.5996,82800.0
2007-08-07 10:50:00,7.1,7.14,7.1,7.13,341200.0,5.5996,5.6312,5.5996,5.6233,341200.0
2007-08-07 10:55:00,7.13,7.13,7.11,7.13,186000.0,5.6233,5.6233,5.6075,5.6233,186000.0
2007-08-07 11:00:00,7.13,7.14,7.12,7.13,146400.0,5.6233,5.6312,5.6154,5.6233,146400.0
2007-08-07 11:05:00,7.13,7.13,7.12,7.12,234000.0,5.6233,5.6233,5.6154,5.6154,234000.0
2007-08-07 11:10:00,7.12,7.13,7.11,7.13,129600.0,5.6154,5.6233,5.6075,5.6233,129600.0
2007-08-07 11:15:00,7.13,7.14,7.12,7.13,144800.0,5.6233,5.6312,5.6154,5.6233,144800.0
2007-08-07 11:20:00,7.13,7.13,7.12,7.13,274000.0,5.6233,5.6233,5.6154,5.6233,274000.0
2007-08-07 11:25:00,7.13,7.13,7.12,7.12,198000.0,5.6233,5.6233,5.6154,5.6154,198000.0
2007-08-07 11:30:00,7.12,7.13,7.11,7.13,198000.0,5.6154,5.6233,5.6075,5.6233,198000.0
2007-08-07 11:35:00,7.13,7.13,7.11,7.13,353200.0,5.6233,5.6233,5.6075,5.6233,353200.0
2007-08-07 11:40:00,7.13,7.15,7.12,7.15,429200.0,5.6233,5.639,5.6154,5.639,429200.0
2007-08-07 11:45:00,7.15,7.15,7.14,7.15,198800.0,5.639,5.639,5.6312,5.639,198800.0
2007-08-07 11:50:00,7.15,7.15,7.14,7.15,188000.0,5.639,5.639,5.6312,5.639,188000.0
2007-08-07 11:55:00,7.15,7.16,7.15,7.16,259600.0,5.639,5.6469,5.639,5.6469,259600.0
2007-08-07 12:00:00,7.16,7.17,7.15,7.17,200400.0,5.6469,5.6548,5.639,5.6548,200400.0
2007-08-07 12:05:00,7.17,7.2,7.17,7.19,314400.0,5.6548,5.6785,5.6548,5.6706,314400.0
2007-08-07 12:10:00,7.19,7.2,7.18,7.18,221200.0,5.6706,5.6785,5.6627,5.6627,221200.0
2007-08-07 12:15:00,7.18,7.19,7.17,7.17,95600.0,5.6627,5.6706,5.6548,5.6548,95600.0
2007-08-07 12:20:00,7.17,7.17,7.16,7.16,109600.0,5.6548,5.6548,5.6469,5.6469,109600.0
2007-08-07 12:25:00,7.16,7.16,7.14,7.14,104400.0,5.6469,5.6469,5.6312,5.6312,104400.0
2007-08-07 12:30:00,7.14,7.15,7.13,7.13,188400.0,5.6312,5.639,5.6233,5.6233,188400.0
2007-08-07 12:35:00,7.13,7.14,7.13,7.13,132400.0,5.6233,5.6312,5.6233,5.6233,132400.0
2007-08-07 12:40:00,7.13,7.14,7.12,7.13,147200.0,5.6233,5.6312,5.6154,5.6233,147200.0
2007-08-07 12:45:00,7.13,7.14,7.12,7.13,180400.0,5.6233,5.6312,5.6154,5.6233,180400.0
2007-08-07 12:50:00,7.12,7.14,7.12,7.13,285600.0,5.6154,5.6312,5.6154,5.6233,285600.0
2007-08-07 12:55:00,7.13,7.13,7.11,7.11,171600.0,5.6233,5.6233,5.6075,5.6075,171600.0
2007-08-07 13:00:00,7.11,7.13,7.11,7.13,96400.0,5.6075,5.6233,5.6075,5.6233,96400.0
2007-08-07 13:05:00,7.13,7.14,7.12,7.13,122400.0,5.6233,5.6312,5.6154,5.6233,122400.0
2007-08-07 13:10:00,7.14,7.16,7.13,7.13,256000.0,5.6312,5.6469,5.6233,5.6233,256000.0
2007-08-07 13:15:00,7.13,7.14,7.12,7.12,205600.0,5.6233,5.6312,5.6154,5.6154,205600.0
2007-08-07 13:20:00,7.12,7.12,7.08,7.08,510000.0,5.6154,5.6154,5.5838,5.5838,510000.0
2007-08-07 13:25:00,7.08,7.08,7.06,7.06,214400.0,5.5838,5.5838,5.5681,5.5681,214400.0
2007-08-07 13:30:00,7.06,7.07,7.05,7.06,199200.0,5.5681,5.5759,5.5602,5.5681,199200.0
2007-08-07 13:35:00,7.06,7.06,7.05,7.06,185200.0,5.5681,5.5681,5.5602,5.5681,185200.0
2007-08-07 13:40:00,7.06,7.06,7.04,7.04,222400.0,5.5681,5.5681,5.5523,5.5523,222400.0
2007-08-07 13:45:00,7.04,7.07,7.04,7.07,248400.0,5.5523,5.5759,5.5523,5.5759,248400.0
2007-08-07 13:50:00,7.06,7.06,7.03,7.03,127600.0,5.5681,5.5681,5.5444,5.5444,127600.0
2007-08-07 13:55:00,7.03,7.05,7.03,7.03,285200.0,5.5444,5.5602,5.5444,5.5444,285200.0
2007-08-07 14:00:00,7.03,7.03,7.01,7.02,434400.0,5.5444,5.5444,5.5286,5.5365,434400.0
2007-08-07 14:05:00,7.01,7.05,7.01,7.04,220400.0,5.5286,5.5602,5.5286,5.5523,220400.0
2007-08-07 14:10:00,7.04,7.1,7.04,7.05,420400.0,5.5523,5.5996,5.5523,5.5602,420400.0
2007-08-07 14:15:00,7.05,7.06,7.01,7.01,493200.0,5.5602,5.5681,5.5286,5.5286,493200.0
2007-08-07 14:20:00,7.01,7.05,7.0,7.02,608400.0,5.5286,5.5602,5.5207,5.5365,608400.0
2007-08-07 14:25:00,7.03,7.05,7.0,7.01,276800.0,5.5444,5.5602,5.5207,5.5286,276800.0
2007-08-07 14:30:00,7.01,7.01,6.98,6.99,276800.0,5.5286,5.5286,5.505,5.5129,276800.0
2007-08-07 14:35:00,7.0,7.0,6.97,6.98,344800.0,5.5207,5.5207,5.4971,5.505,344800.0
2007-08-07 14:40:00,6.98,7.0,6.97,6.97,427200.0,5.505,5.5207,5.4971,5.4971,427200.0
2007-08-07 14:45:00,6.98,7.0,6.96,6.99,273600.0,5.505,5.5207,5.4892,5.5129,273600.0
2007-08-07 14:50:00,6.99,7.05,6.99,7.03,437600.0,5.5129,5.5602,5.5129,5.5444,437600.0
2007-08-07 14:55:00,7.04,7.11,7.04,7.11,256000.0,5.5523,5.6075,5.5523,5.6075,256000.0
2007-08-07 15:00:00,7.11,7.17,7.11,7.14,616400.0,5.6075,5.6548,5.6075,5.6312,616400.0
2007-08-07 15:05:00,7.14,7.15,7.11,7.12,680800.0,5.6312,5.639,5.6075,5.6154,680800.0
2007-08-07 15:10:00,7.12,7.13,7.1,7.11,305200.0,5.6154,5.6233,5.5996,5.6075,305200.0
2007-08-07 15:15:00,7.12,7.14,7.11,7.13,354000.0,5.6154,5.6312,5.6075,5.6233,354000.0
2007-08-07 15:20:00,7.13,7.13,7.11,7.13,273200.0,5.6233,5.6233,5.6075,5.6233,273200.0
2007-08-07 15:25:00,7.13,7.14,7.12,7.13,415600.0,5.6233,5.6312,5.6154,5.6233,415600.0
2007-08-07 15:30:00,7.13,7.16,7.13,7.15,690400.0,5.6233,5.6469,5.6233,5.639,690400.0
2007-08-07 15:35:00,7.16,7.17,7.16,7.16,334800.0,5.6469,5.6548,5.6469,5.6469,334800.0
2007-08-07 15:40:00,7.16,7.17,7.15,7.16,320800.0,5.6469,5.6548,5.639,5.6469,320800.0
2007-08-07 15:45:00,7.16,7.16,7.11,7.11,423600.0,5.6469,5.6469,5.6075,5.6075,423600.0
2007-08-07 15:50:00,7.11,7.13,7.1,7.12,481200.0,5.6075,5.6233,5.5996,5.6154,481200.0
2007-08-07 15:55:00,7.12,7.15,7.11,7.14,612400.0,5.6154,5.639,5.6075,5.6312,612400.0
2007-08-08 09:30:00,7.19,7.19,7.16,7.16,253200.0,5.6706,5.6706,5.6469,5.6469,253200.0
2007-08-08 09:35:00,7.16,7.16,7.08,7.09,302400.0,5.6469,5.6469,5.5838,5.5917,302400.0
2007-08-08 09:40:00,7.09,7.09,7.05,7.06,212800.0,5.5917,5.5917,5.5602,5.5681,212800.0
2007-08-08 09:45:00,7.06,7.07,7.03,7.06,357600.0,5.5681,5.5759,5.5444,5.5681,357600.0
2007-08-08 09:50:00,7.06,7.13,7.06,7.1,252000.0,5.5681,5.6233,5.5681,5.5996,252000.0
2007-08-08 09:55:00,7.1,7.13,7.1,7.12,187200.0,5.5996,5.6233,5.5996,5.6154,187200.0
2007-08-08 10:00:00,7.12,7.12,7.1,7.1,146000.0,5.6154,5.6154,5.5996,5.5996,146000.0
2007-08-08 10:05:00,7.1,7.11,7.08,7.1,177200.0,5.5996,5.6075,5.5838,5.5996,177200.0
2007-08-08 10:10:00,7.11,7.13,7.09,7.13,173200.0,5.6075,5.6233,5.5917,5.6233,173200.0
2007-08-08 10:15:00,7.13,7.13,7.11,7.12,497600.0,5.6233,5.6233,5.6075,5.6154,497600.0
2007-08-08 10:20:00,7.12,7.12,7.1,7.1,132400.0,5.6154,5.6154,5.5996,5.5996,132400.0
2007-08-08 10:25:00,7.1,7.11,7.09,7.09,237600.0,5.5996,5.6075,5.5917,5.5917,237600.0
2007-08-08 10:30:00,7.09,7.11,7.08,7.1,391200.0,5.5917,5.6075,5.5838,5.5996,391200.0
2007-08-08 10:35:00,7.1,7.12,7.09,7.11,198800.0,5.5996,5.6154,5.5917,5.6075,198800.0
2007-08-08 10:40:00,7.11,7.14,7.11,7.13,230400.0,5.6075,5.6312,5.6075,5.6233,230400.0
2007-08-08 10:45:00,7.13,7.19,7.13,7.18,599200.0,5.6233,5.6706,5.6233,5.6627,599200.0
2007-08-08 10:50:00,7.18,7.18,7.16,7.16,152800.0,5.6627,5.6627,5.6469,5.6469,152800.0
2007-08-08 10:55:00,7.16,7.16,7.14,7.14,139200.0,5.6469,5.6469,5.6312,5.6312,139200.0
2007-08-08 11:00:00,7.14,7.15,7.13,7.13,234800.0,5.6312,5.639,5.6233,5.6233,234800.0
2007-08-08 11:05:00,7.13,7.13,7.12,7.12,59600.0,5.6233,5.6233,5.6154,5.6154,59600.0
2007-08-08 11:10:00,7.12,7.13,7.12,7.12,73600.0,5.6154,5.6233,5.6154,5.6154,73600.0
2007-08-08 11:15:00,7.12,7.12,7.11,7.11,63600.0,5.6154,5.6154,5.6075,5.6075,63600.0
2007-08-08 11:20:00,7.11,7.11,7.08,7.08,198800.0,5.6075,5.6075,5.5838,5.5838,198800.0
2007-08-08 11:25:00,7.08,7.08,7.06,7.06,190000.0,5.5838,5.5838,5.5681,5.5681,190000.0
2007-08-08 11:30:00,7.06,7.07,7.05,7.06,124400.0,5.5681,5.5759,5.5602,5.5681,124400.0
2007-08-08 11:35:00,7.06,7.06,7.05,7.06,168000.0,5.5681,5.5681,5.5602,5.5681,168000.0
2007-08-08 11:40:00,7.06,7.07,7.06,7.06,147200.0,5.5681,5.5759,5.5681,5.5681,147200.0
2007-08-08 11:45:00,7.06,7.06,7.05,7.06,146400.0,5.5681,5.5681,5.5602,5.5681,146400.0
2007-08-08 11:50:00,7.05,7.05,7.03,7.03,198800.0,5.5602,5.5602,5.5444,5.5444,198800.0
2007-08-08 11:55:00,7.03,7.03,7.02,7.02,150800.0,5.5444,5.5444,5.5365,5.5365,150800.0
2007-08-08 12:00:00,7.02,7.03,7.01,7.01,195200.0,5.5365,5.5444,5.5286,5.5286,195200.0
2007-08-08 12:05:00,7.01,7.02,7.01,7.02,259600.0,5.5286,5.5365,5.5286,5.5365,259600.0
2007-08-08 12:10:00,7.02,7.04,7.02,7.04,152000.0,5.5365,5.5523,5.5365,5.5523,152000.0
2007-08-08 12:15:00,7.04,7.06,7.04,7.06,104000.0,5.5523,5.5681,5.5523,5.5681,104000.0
2007-08-08 12:20:00,7.06,7.09,7.06,7.08,193200.0,5.5681,5.5917,5.5681,5.5838,193200.0
2007-08-08 12:25:00,7.08,7.08,7.06,7.06,151600.0,5.5838,5.5838,5.5681,5.5681,151600.0
2007-08-08 12:30:00,7.07,7.08,7.07,7.07,213200.0,5.5759,5.5838,5.5759,5.5759,213200.0
2007-08-08 12:35:00,7.06,7.09,7.06,7.09,246000.0,5.5681,5.5917,5.5681,5.5917,246000.0
2007-08-08 12:40:00,7.09,7.09,7.08,7.08,104400.0,5.5917,5.5917,5.5838,5.5838,104400.0
2007-08-08 12:45:00,7.08,7.09,7.08,7.09,247200.0,5.5838,5.5917,5.5838,5.5917,247200.0
2007-08-08 12:50:00,7.08,7.09,7.06,7.07,216400.0,5.5838,5.5917,5.5681,5.5759,216400.0
2007-08-08 12:55:00,7.07,7.08,7.06,7.06,108800.0,5.5759,5.5838,5.5681,5.5681,108800.0
2007-08-08 13:00:00,7.07,7.08,7.06,7.08,171600.0,5.5759,5.5838,5.5681,5.5838,171600.0
2007-08-08 13:05:00,7.07,7.09,7.07,7.08,124000.0,5.5759,5.5917,5.5759,5.5838,124000.0
2007-08-08 13:10:00,7.08,7.11,7.08,7.1,148800.0,5.5838,5.6075,5.5838,5.5996,148800.0
2007-08-08 13:15:00,7.1,7.1,7.08,7.09,160000.0,5.5996,5.5996,5.5838,5.5917,160000.0
2007-08-08 13:20:00,7.09,7.1,7.09,7.1,60000.0,5.5917,5.5996,5.5917,5.5996,60000.0
2007-08-08 13:25:00,7.1,7.12,7.1,7.11,143600.0,5.5996,5.6154,5.5996,5.6075,143600.0
2007-08-08 13:30:00,7.11,7.13,7.11,7.13,122000.0,5.6075,5.6233,5.6075,5.6233,122000.0
2007-08-08 13:35:00,7.13,7.15,7.13,7.14,210000.0,5.6233,5.639,5.6233,5.6312,210000.0
2007-08-08 13:40:00,7.14,7.14,7.14,7.14,50800.0,5.6312,5.6312,5.6312,5.6312,50800.0
2007-08-08 13:45:00,7.14,7.16,7.13,7.15,158800.0,5.6312,5.6469,5.6233,5.639,158800.0
2007-08-08 13:50:00,7.15,7.15,7.14,7.15,88800.0,5.639,5.639,5.6312,5.639,88800.0
2007-08-08 13:55:00,7.15,7.16,7.15,7.16,122000.0,5.639,5.6469,5.639,5.6469,122000.0
2007-08-08 14:00:00,7.16,7.16,7.15,7.16,86000.0,5.6469,5.6469,5.639,5.6469,86000.0
2007-08-08 14:05:00,7.16,7.17,7.15,7.16,104400.0,5.6469,5.6548,5.639,5.6469,104400.0
2007-08-08 14:10:00,7.16,7.18,7.16,7.18,176000.0,5.6469,5.6627,5.6469,5.6627,176000.0
2007-08-08 14:15:00,7.18,7.19,7.18,7.18,117200.0,5.6627,5.6706,5.6627,5.6627,117200.0
2007-08-08 14:20:00,7.18,7.18,7.18,7.18,66000.0,5.6627,5.6627,5.6627,5.6627,66000.0
2007-08-08 14:25:00,7.18,7.19,7.18,7.18,346000.0,5.6627,5.6706,5.6627,5.6627,346000.0
2007-08-08 14:30:00,7.18,7.2,7.17,7.17,314000.0,5.6627,5.6785,5.6548,5.6548,314000.0
2007-08-08 14:35:00,7.16,7.16,7.14,7.15,175200.0,5.6469,5.6469,5.6312,5.639,175200.0
2007-08-08 14:40:00,7.15,7.15,7.13,7.14,204800.0,5.639,5.639,5.6233,5.6312,204800.0
2007-08-08 14:45:00,7.15,7.15,7.12,7.13,280800.0,5.639,5.639,5.6154,5.6233,280800.0
2007-08-08 14:50:00,7.13,7.14,7.13,7.13,193600.0,5.6233,5.6312,5.6233,5.6233,193600.0
2007-08-08 14:55:00,7.13,7.14,7.11,7.11,210400.0,5.6233,5.6312,5.6075,5.6075,210400.0
2007-08-08 15:00:00,7.11,7.12,7.1,7.1,171200.0,5.6075,5.6154,5.5996,5.5996,171200.0
2007-08-08 15:05:00,7.1,7.12,7.08,7.08,310400.0,5.5996,5.6154,5.5838,5.5838,310400.0
2007-08-08 15:10:00,7.08,7.08,7.06,7.06,342400.0,5.5838,5.5838,5.5681,5.5681,342400.0
2007-08-08 15:15:00,7.06,7.07,7.04,7.06,289200.0,5.5681,5.5759,5.5523,5.5681,289200.0
2007-08-08 15:20:00,7.06,7.08,7.04,7.05,312000.0,5.5681,5.5838,5.5523,5.5602,312000.0
2007-08-08 15:25:00,7.04,7.05,7.01,7.04,328800.0,5.5523,5.5602,5.5286,5.5523,328800.0
2007-08-08 15:30:00,7.04,7.05,7.02,7.04,350000.0,5.5523,5.5602,5.5365,5.5523,350000.0
2007-08-08 15:35:00,7.04,7.08,7.03,7.06,372000.0,5.5523,5.5838,5.5444,5.5681,372000.0
2007-08-08 15:40:00,7.06,7.07,7.05,7.05,370800.0,5.5681,5.5759,5.5602,5.5602,370800.0
2007-08-08 15:45:00,7.05,7.06,7.02,7.03,615200.0,5.5602,5.5681,5.5365,5.5444,615200.0
2007-08-08 15:50:00,7.03,7.08,7.03,7.08,408400.0,5.5444,5.5838,5.5444,5.5838,408400.0
2007-08-08 15:55:00,7.08,7.15,7.07,7.15,810400.0,5.5838,5.639,5.5759,5.639,810400.0
2007-08-09 09:30:00,7.0,7.09,6.97,7.05,296400.0,5.5207,5.5917,5.4971,5.5602,296400.0
2007-08-09 09:35:00,7.05,7.06,6.93,7.02,275600.0,5.5602,5.5681,5.4655,5.5365,275600.0
2007-08-09 09:40:00,7.01,7.08,7.01,7.06,567600.0,5.5286,5.5838,5.5286,5.5681,567600.0
2007-08-09 09:45:00,7.05,7.07,7.03,7.07,264800.0,5.5602,5.5759,5.5444,5.5759,264800.0
2007-08-09 09:50:00,7.07,7.12,7.04,7.05,265200.0,5.5759,5.6154,5.5523,5.5602,265200.0
2007-08-09 09:55:00,7.05,7.13,7.05,7.08,462800.0,5.5602,5.6233,5.5602,5.5838,462800.0
2007-08-09 10:00:00,7.05,7.09,7.05,7.06,167200.0,5.5602,5.5917,5.5602,5.5681,167200.0
2007-08-09 10:05:00,7.06,7.08,7.0,7.0,596400.0,5.5681,5.5838,5.5207,5.5207,596400.0
2007-08-09 10:10:00,7.0,7.0,6.96,6.98,396800.0,5.5207,5.5207,5.4892,5.505,396800.0
2007-08-09 10:15:00,6.97,7.0,6.97,7.0,380400.0,5.4971,5.5207,5.4971,5.5207,380400.0
2007-08-09 10:20:00,7.0,7.0,6.98,6.98,180400.0,5.5207,5.5207,5.505,5.505,180400.0
2007-08-09 10:25:00,6.99,6.99,6.98,6.98,191600.0,5.5129,5.5129,5.505,5.505,191600.0
2007-08-09 10:30:00,6.98,7.03,6.98,7.01,372400.0,5.505,5.5444,5.505,5.5286,372400.0
2007-08-09 10:35:00,7.01,7.02,6.98,6.99,259200.0,5.5286,5.5365,5.505,5.5129,259200.0
2007-08-09 10:40:00,6.99,6.99,6.96,6.96,161600.0,5.5129,5.5129,5.4892,5.4892,161600.0
2007-08-09 10:45:00,6.96,6.96,6.9,6.92,566400.0,5.4892,5.4892,5.4419,5.4576,566400.0
2007-08-09 10:50:00,6.91,6.94,6.88,6.9,417600.0,5.4498,5.4734,5.4261,5.4419,417600.0
2007-08-09 10:55:00,6.9,6.9,6.89,6.9,809600.0,5.4419,5.4419,5.434,5.4419,809600.0
2007-08-09 11:00:00,6.9,6.93,6.89,6.89,304800.0,5.4419,5.4655,5.434,5.434,304800.0
2007-08-09 11:05:00,6.89,6.93,6.87,6.91,825200.0,5.434,5.4655,5.4182,5.4498,825200.0
2007-08-09 11:10:00,6.91,6.94,6.9,6.93,270000.0,5.4498,5.4734,5.4419,5.4655,270000.0
2007-08-09 11:15:00,6.93,6.94,6.93,6.94,290400.0,5.4655,5.4734,5.4655,5.4734,290400.0
2007-08-09 11:20:00,6.93,6.94,6.93,6.94,144400.0,5.4655,5.4734,5.4655,5.4734,144400.0
2007-08-09 11:25:00,6.94,6.95,6.93,6.95,186800.0,5.4734,5.4813,5.4655,5.4813,186800.0
2007-08-09 11:30:00,6.95,6.97,6.95,6.96,168000.0,5.4813,5.4971,5.4813,5.4892,168000.0
2007-08-09 11:35:00,6.96,6.96,6.93,6.93,194400.0,5.4892,5.4892,5.4655,5.4655,194400.0
2007-08-09 11:40:00,6.93,6.93,6.92,6.92,118000.0,5.4655,5.4655,5.4576,5.4576,118000.0
2007-08-09 11:45:00,6.92,6.92,6.9,6.9,160000.0,5.4576,5.4576,5.4419,5.4419,160000.0
2007-08-09 11:50:00,6.9,6.9,6.89,6.89,160000.0,5.4419,5.4419,5.434,5.434,160000.0
2007-08-09 11:55:00,6.89,6.9,6.89,6.89,108400.0,5.434,5.4419,5.434,5.434,108400.0
2007-08-09 12:00:00,6.89,6.9,6.89,6.89,163600.0,5.434,5.4419,5.434,5.434,163600.0
2007-08-09 12:05:00,6.89,6.89,6.88,6.89,312800.0,5.434,5.434,5.4261,5.434,312800.0
2007-08-09 12:10:00,6.89,6.92,6.89,6.92,186800.0,5.434,5.4576,5.434,5.4576,186800.0
2007-08-09 12:15:00,6.92,6.92,6.9,6.9,152000.0,5.4576,5.4576,5.4419,5.4419,152000.0
2007-08-09 12:20:00,6.9,6.9,6.88,6.9,156000.0,5.4419,5.4419,5.4261,5.4419,156000.0
2007-08-09 12:25:00,6.9,6.9,6.89,6.89,241600.0,5.4419,5.4419,5.434,5.434,241600.0
2007-08-09 12:30:00,6.9,6.9,6.87,6.88,262000.0,5.4419,5.4419,5.4182,5.4261,262000.0
2007-08-09 12:35:00,6.88,6.88,6.86,6.87,242800.0,5.4261,5.4261,5.4103,5.4182,242800.0
2007-08-09 12:40:00,6.87,6.87,6.85,6.87,207600.0,5.4182,5.4182,5.4024,5.4182,207600.0
2007-08-09 12:45:00,6.87,6.87,6.86,6.86,128400.0,5.4182,5.4182,5.4103,5.4103,128400.0
2007-08-09 12:50:00,6.86,6.87,6.86,6.87,142000.0,5.4103,5.4182,5.4103,5.4182,142000.0
2007-08-09 12:55:00,6.86,6.89,6.86,6.88,170800.0,5.4103,5.434,5.4103,5.4261,170800.0
2007-08-09 13:00:00,6.88,6.9,6.88,6.89,218400.0,5.4261,5.4419,5.4261,5.434,218400.0
2007-08-09 13:05:00,6.89,6.93,6.89,6.92,267600.0,5.434,5.4655,5.434,5.4576,267600.0
2007-08-09 13:10:00,6.92,6.97,6.92,6.93,398400.0,5.4576,5.4971,5.4576,5.4655,398400.0
2007-08-09 13:15:00,6.93,6.95,6.92,6.94,245600.0,5.4655,5.4813,5.4576,5.4734,245600.0
2007-08-09 13:20:00,6.94,6.94,6.9,6.91,246400.0,5.4734,5.4734,5.4419,5.4498,246400.0
2007-08-09 13:25:00,6.91,6.93,6.9,6.93,98000.0,5.4498,5.4655,5.4419,5.4655,98000.0
2007-08-09 13:30:00,6.93,6.94,6.91,6.93,143200.0,5.4655,5.4734,5.4498,5.4655,143200.0
2007-08-09 13:35:00,6.94,6.94,6.92,6.93,71600.0,5.4734,5.4734,5.4576,5.4655,71600.0
2007-08-09 13:40:00,6.93,6.93,6.91,6.91,112400.0,5.4655,5.4655,5.4498,5.4498,112400.0
2007-08-09 13:45:00,6.92,6.93,6.91,6.92,113600.0,5.4576,5.4655,5.4498,5.4576,113600.0
2007-08-09 13:50:00,6.92,6.92,6.91,6.91,129200.0,5.4576,5.4576,5.4498,5.4498,129200.0
2007-08-09 13:55:00,6.91,6.92,6.91,6.92,98400.0,5.4498,5.4576,5.4498,5.4576,98400.0
2007-08-09 14:00:00,6.92,6.92,6.9,6.91,152800.0,5.4576,5.4576,5.4419,5.4498,152800.0
2007-08-09 14:05:00,6.91,6.91,6.89,6.89,92800.0,5.4498,5.4498,5.434,5.434,92800.0
2007-08-09 14:10:00,6.89,6.9,6.89,6.89,117600.0,5.434,5.4419,5.434,5.434,117600.0
2007-08-09 14:15:00,6.89,6.89,6.88,6.89,144000.0,5.434,5.434,5.4261,5.434,144000.0
2007-08-09 14:20:00,6.89,6.91,6.87,6.9,200000.0,5.434,5.4498,5.4182,5.4419,200000.0
2007-08-09 14:25:00,6.9,6.9,6.88,6.88,134800.0,5.4419,5.4419,5.4261,5.4261,134800.0
2007-08-09 14:30:00,6.88,6.89,6.86,6.87,185200.0,5.4261,5.434,5.4103,5.4182,185200.0
2007-08-09 14:35:00,6.87,6.88,6.87,6.88,150800.0,5.4182,5.4261,5.4182,5.4261,150800.0
2007-08-09 14:40:00,6.88,6.9,6.87,6.88,219600.0,5.4261,5.4419,5.4182,5.4261,219600.0
2007-08-09 14:45:00,6.89,6.89,6.87,6.88,149200.0,5.434,5.434,5.4182,5.4261,149200.0
2007-08-09 14:50:00,6.88,6.88,6.86,6.87,222800.0,5.4261,5.4261,5.4103,5.4182,222800.0
2007-08-09 14:55:00,6.87,6.87,6.84,6.84,275200.0,5.4182,5.4182,5.3946,5.3946,275200.0
2007-08-09 15:00:00,6.84,6.86,6.82,6.82,308000.0,5.3946,5.4103,5.3788,5.3788,308000.0
2007-08-09 15:05:00,6.82,6.83,6.81,6.82,307600.0,5.3788,5.3867,5.3709,5.3788,307600.0
2007-08-09 15:10:00,6.82,6.83,6.81,6.82,226400.0,5.3788,5.3867,5.3709,5.3788,226400.0
2007-08-09 15:15:00,6.82,6.85,6.82,6.83,455200.0,5.3788,5.4024,5.3788,5.3867,455200.0
2007-08-09 15:20:00,6.82,6.83,6.8,6.81,502000.0,5.3788,5.3867,5.363,5.3709,502000.0
2007-08-09 15:25:00,6.81,6.83,6.79,6.79,637200.0,5.3709,5.3867,5.3551,5.3551,637200.0
2007-08-09 15:30:00,6.79,6.8,6.78,6.79,495200.0,5.3551,5.363,5.3472,5.3551,495200.0
2007-08-09 15:35:00,6.79,6.8,6.76,6.76,434000.0,5.3551,5.363,5.3315,5.3315,434000.0
2007-08-09 15:40:00,6.76,6.77,6.75,6.77,898800.0,5.3315,5.3393,5.3236,5.3393,898800.0
2007-08-09 15:45:00,6.77,6.8,6.75,6.8,497200.0,5.3393,5.363,5.3236,5.363,497200.0
2007-08-09 15:50:00,6.8,6.8,6.74,6.75,430400.0,5.363,5.363,5.3157,5.3236,430400.0
2007-08-09 15:55:00,6.75,6.77,6.74,6.75,670800.0,5.3236,5.3393,5.3157,5.3236,670800.0
2007-08-10 09:30:00,6.76,6.78,6.57,6.71,376800.0,5.3315,5.3472,5.1816,5.292,376800.0
2007-08-10 09:35:00,6.71,6.74,6.63,6.63,480400.0,5.292,5.3157,5.2289,5.2289,480400.0
2007-08-10 09:40:00,6.64,6.65,6.62,6.63,614000.0,5.2368,5.2447,5.221,5.2289,614000.0
2007-08-10 09:45:00,6.63,6.76,6.63,6.73,606400.0,5.2289,5.3315,5.2289,5.3078,606400.0
2007-08-10 09:50:00,6.73,6.78,6.7,6.78,430400.0,5.3078,5.3472,5.2841,5.3472,430400.0
2007-08-10 09:55:00,6.79,6.87,6.79,6.86,330800.0,5.3551,5.4182,5.3551,5.4103,330800.0
2007-08-10 10:00:00,6.86,6.87,6.84,6.84,244000.0,5.4103,5.4182,5.3946,5.3946,244000.0
2007-08-10 10:05:00,6.84,6.84,6.77,6.79,192800.0,5.3946,5.3946,5.3393,5.3551,192800.0
2007-08-10 10:10:00,6.79,6.8,6.77,6.8,144400.0,5.3551,5.363,5.3393,5.363,144400.0
2007-08-10 10:15:00,6.79,6.8,6.74,6.75,103600.0,5.3551,5.363,5.3157,5.3236,103600.0
2007-08-10 10:20:00,6.75,6.76,6.73,6.74,251600.0,5.3236,5.3315,5.3078,5.3157,251600.0
2007-08-10 10:25:00,6.74,6.74,6.71,6.73,118400.0,5.3157,5.3157,5.292,5.3078,118400.0
2007-08-10 10:30:00,6.73,6.74,6.71,6.72,170400.0,5.3078,5.3157,5.292,5.2999,170400.0
2007-08-10 10:35:00,6.72,6.72,6.68,6.69,338800.0,5.2999,5.2999,5.2684,5.2763,338800.0
2007-08-10 10:40:00,6.69,6.72,6.69,6.72,281200.0,5.2763,5.2999,5.2763,5.2999,281200.0
2007-08-10 10:45:00,6.72,6.74,6.7,6.72,227200.0,5.2999,5.3157,5.2841,5.2999,227200.0
2007-08-10 10:50:00,6.72,6.78,6.7,6.78,227600.0,5.2999,5.3472,5.2841,5.3472,227600.0
2007-08-10 10:55:00,6.78,6.78,6.73,6.77,260400.0,5.3472,5.3472,5.3078,5.3393,260400.0
2007-08-10 11:00:00,6.77,6.82,6.76,6.81,208400.0,5.3393,5.3788,5.3315,5.3709,208400.0
2007-08-10 11:05:00,6.82,6.86,6.81,6.85,282800.0,5.3788,5.4103,5.3709,5.4024,282800.0
2007-08-10 11:10:00,6.85,6.86,6.82,6.84,351600.0,5.4024,5.4103,5.3788,5.3946,351600.0
2007-08-10 11:15:00,6.84,6.84,6.79,6.8,333200.0,5.3946,5.3946,5.3551,5.363,333200.0
2007-08-10 11:20:00,6.79,6.8,6.75,6.77,177200.0,5.3551,5.363,5.3236,5.3393,177200.0
2007-08-10 11:25:00,6.78,6.79,6.77,6.79,174400.0,5.3472,5.3551,5.3393,5.3551,174400.0
2007-08-10 11:30:00,6.78,6.8,6.78,6.8,137200.0,5.3472,5.363,5.3472,5.363,137200.0
2007-08-10 11:35:00,6.8,6.8,6.79,6.79,75600.0,5.363,5.363,5.3551,5.3551,75600.0
2007-08-10 11:40:00,6.79,6.83,6.79,6.82,135200.0,5.3551,5.3867,5.3551,5.3788,135200.0
2007-08-10 11:45:00,6.82,6.85,6.82,6.85,161200.0,5.3788,5.4024,5.3788,5.4024,161200.0
2007-08-10 11:50:00,6.85,6.85,6.81,6.81,149200.0,5.4024,5.4024,5.3709,5.3709,149200.0
2007-08-10 11:55:00,6.81,6.87,6.8,6.87,121600.0,5.3709,5.4182,5.363,5.4182,121600.0
2007-08-10 12:00:00,6.87,6.89,6.87,6.89,124000.0,5.4182,5.434,5.4182,5.434,124000.0
2007-08-10 12:05:00,6.89,6.9,6.88,6.88,160400.0,5.434,5.4419,5.4261,5.4261,160400.0
2007-08-10 12:10:00,6.89,6.89,6.88,6.88,92800.0,5.434,5.434,5.4261,5.4261,92800.0
2007-08-10 12:15:00,6.89,6.92,6.88,6.92,261600.0,5.434,5.4576,5.4261,5.4576,261600.0
2007-08-10 12:20:00,6.92,6.96,6.9,6.95,276000.0,5.4576,5.4892,5.4419,5.4813,276000.0
2007-08-10 12:25:00,6.95,6.96,6.93,6.95,189200.0,5.4813,5.4892,5.4655,5.4813,189200.0
2007-08-10 12:30:00,6.95,6.95,6.88,6.9,254400.0,5.4813,5.4813,5.4261,5.4419,254400.0
2007-08-10 12:35:00,6.89,6.9,6.87,6.9,98000.0,5.434,5.4419,5.4182,5.4419,98000.0
2007-08-10 12:40:00,6.9,6.9,6.84,6.86,106400.0,5.4419,5.4419,5.3946,5.4103,106400.0
2007-08-10 12:45:00,6.86,6.87,6.85,6.86,94000.0,5.4103,5.4182,5.4024,5.4103,94000.0
2007-08-10 12:50:00,6.86,6.89,6.85,6.88,139600.0,5.4103,5.434,5.4024,5.4261,139600.0
2007-08-10 12:55:00,6.88,6.9,6.86,6.86,180800.0,5.4261,5.4419,5.4103,5.4103,180800.0
2007-08-10 13:00:00,6.87,6.88,6.86,6.86,116400.0,5.4182,5.4261,5.4103,5.4103,116400.0
2007-08-10 13:05:00,6.86,6.87,6.86,6.87,120800.0,5.4103,5.4182,5.4103,5.4182,120800.0
2007-08-10 13:10:00,6.87,6.87,6.82,6.83,168800.0,5.4182,5.4182,5.3788,5.3867,168800.0
2007-08-10 13:15:00,6.83,6.86,6.83,6.85,88800.0,5.3867,5.4103,5.3867,5.4024,88800.0
2007-08-10 13:20:00,6.85,6.86,6.83,6.83,270400.0,5.4024,5.4103,5.3867,5.3867,270400.0
2007-08-10 13:25:00,6.84,6.85,6.83,6.83,78400.0,5.3946,5.4024,5.3867,5.3867,78400.0
2007-08-10 13:30:00,6.82,6.83,6.79,6.79,168000.0,5.3788,5.3867,5.3551,5.3551,168000.0
2007-08-10 13:35:00,6.79,6.83,6.79,6.81,125200.0,5.3551,5.3867,5.3551,5.3709,125200.0
2007-08-10 13:40:00,6.81,6.82,6.8,6.81,248800.0,5.3709,5.3788,5.363,5.3709,248800.0
2007-08-10 13:45:00,6.81,6.81,6.76,6.76,139600.0,5.3709,5.3709,5.3315,5.3315,139600.0
2007-08-10 13:50:00,6.77,6.81,6.76,6.78,252000.0,5.3393,5.3709,5.3315,5.3472,252000.0
2007-08-10 13:55:00,6.78,6.81,6.78,6.81,230000.0,5.3472,5.3709,5.3472,5.3709,230000.0
2007-08-10 14:00:00,6.81,6.83,6.79,6.81,202800.0,5.3709,5.3867,5.3551,5.3709,202800.0
2007-08-10 14:05:00,6.81,6.84,6.81,6.83,137600.0,5.3709,5.3946,5.3709,5.3867,137600.0
2007-08-10 14:10:00,6.83,6.83,6.8,6.81,137200.0,5.3867,5.3867,5.363,5.3709,137200.0
2007-08-10 14:15:00,6.81,6.83,6.81,6.83,199200.0,5.3709,5.3867,5.3709,5.3867,199200.0
2007-08-10 14:20:00,6.83,6.85,6.81,6.81,466800.0,5.3867,5.4024,5.3709,5.3709,466800.0
2007-08-10 14:25:00,6.82,6.84,6.81,6.82,164400.0,5.3788,5.3946,5.3709,5.3788,164400.0
2007-08-10 14:30:00,6.82,6.82,6.81,6.82,109200.0,5.3788,5.3788,5.3709,5.3788,109200.0
2007-08-10 14:35:00,6.82,6.82,6.79,6.79,164800.0,5.3788,5.3788,5.3551,5.3551,164800.0
2007-08-10 14:40:00,6.79,6.8,6.78,6.79,57600.0,5.3551,5.363,5.3472,5.3551,57600.0
2007-08-10 14:45:00,6.79,6.82,6.79,6.81,283200.0,5.3551,5.3788,5.3551,5.3709,283200.0
2007-08-10 14:50:00,6.81,6.82,6.77,6.79,286400.0,5.3709,5.3788,5.3393,5.3551,286400.0
2007-08-10 14:55:00,6.79,6.79,6.77,6.78,166000.0,5.3551,5.3551,5.3393,5.3472,166000.0
2007-08-10 15:00:00,6.78,6.8,6.78,6.79,171200.0,5.3472,5.363,5.3472,5.3551,171200.0
2007-08-10 15:05:00,6.79,6.82,6.78,6.8,242400.0,5.3551,5.3788,5.3472,5.363,242400.0
2007-08-10 15:10:00,6.79,6.8,6.78,6.79,117600.0,5.3551,5.363,5.3472,5.3551,117600.0
2007-08-10 15:15:00,6.79,6.79,6.77,6.77,160000.0,5.3551,5.3551,5.3393,5.3393,160000.0
2007-08-10 15:20:00,6.78,6.82,6.77,6.81,256000.0,5.3472,5.3788,5.3393,5.3709,256000.0
2007-08-10 15:25:00,6.81,6.85,6.8,6.83,303600.0,5.3709,5.4024,5.363,5.3867,303600.0
2007-08-10 15:30:00,6.83,6.86,6.81,6.86,242400.0,5.3867,5.4103,5.3709,5.4103,242400.0
2007-08-10 15:35:00,6.85,6.88,6.85,6.86,318000.0,5.4024,5.4261,5.4024,5.4103,318000.0
2007-08-10 15:40:00,6.86,6.9,6.85,6.87,459600.0,5.4103,5.4419,5.4024,5.4182,459600.0
2007-08-10 15:45:00,6.87,6.9,6.86,6.89,280400.0,5.4182,5.4419,5.4103,5.434,280400.0
2007-08-10 15:50:00,6.89,6.91,6.87,6.89,433200.0,5.434,5.4498,5.4182,5.434,433200.0
2007-08-10 15:55:00,6.89,6.92,6.87,6.88,486400.0,5.434,5.4576,5.4182,5.4261,486400.0
2007-08-13 09:30:00,7.0,7.02,6.94,7.02,381200.0,5.5207,5.5365,5.4734,5.5365,381200.0
2007-08-13 09:35:00,7.02,7.08,7.01,7.07,256000.0,5.5365,5.5838,5.5286,5.5759,256000.0
2007-08-13 09:40:00,7.06,7.07,7.02,7.02,222400.0,5.5681,5.5759,5.5365,5.5365,222400.0
2007-08-13 09:45:00,7.02,7.02,6.95,6.95,306000.0,5.5365,5.5365,5.4813,5.4813,306000.0
2007-08-13 09:50:00,6.96,7.0,6.95,6.97,306800.0,5.4892,5.5207,5.4813,5.4971,306800.0
2007-08-13 09:55:00,6.97,6.99,6.95,6.96,251600.0,5.4971,5.5129,5.4813,5.4892,251600.0
2007-08-13 10:00:00,6.96,6.98,6.95,6.97,202400.0,5.4892,5.505,5.4813,5.4971,202400.0
2007-08-13 10:05:00,6.97,7.03,6.97,7.03,219200.0,5.4971,5.5444,5.4971,5.5444,219200.0
2007-08-13 10:10:00,7.03,7.04,7.01,7.01,268000.0,5.5444,5.5523,5.5286,5.5286,268000.0
2007-08-13 10:15:00,7.01,7.07,7.01,7.05,296800.0,5.5286,5.5759,5.5286,5.5602,296800.0
2007-08-13 10:20:00,7.05,7.07,7.02,7.03,246000.0,5.5602,5.5759,5.5365,5.5444,246000.0
2007-08-13 10:25:00,7.03,7.05,7.02,7.05,186000.0,5.5444,5.5602,5.5365,5.5602,186000.0
2007-08-13 10:30:00,7.05,7.07,7.05,7.07,234400.0,5.5602,5.5759,5.5602,5.5759,234400.0
2007-08-13 10:35:00,7.07,7.07,7.06,7.07,239200.0,5.5759,5.5759,5.5681,5.5759,239200.0
2007-08-13 10:40:00,7.07,7.07,7.03,7.05,215600.0,5.5759,5.5759,5.5444,5.5602,215600.0
2007-08-13 10:45:00,7.05,7.05,7.02,7.03,244800.0,5.5602,5.5602,5.5365,5.5444,244800.0
2007-08-13 10:50:00,7.03,7.04,6.99,7.01,134800.0,5.5444,5.5523,5.5129,5.5286,134800.0
2007-08-13 10:55:00,7.01,7.02,6.98,7.02,157600.0,5.5286,5.5365,5.505,5.5365,157600.0
2007-08-13 11:00:00,7.02,7.02,6.98,6.99,141600.0,5.5365,5.5365,5.505,5.5129,141600.0
2007-08-13 11:05:00,6.99,7.0,6.97,7.0,165200.0,5.5129,5.5207,5.4971,5.5207,165200.0
2007-08-13 11:10:00,6.99,7.03,6.99,7.01,205600.0,5.5129,5.5444,5.5129,5.5286,205600.0
2007-08-13 11:15:00,7.01,7.04,7.01,7.02,188800.0,5.5286,5.5523,5.5286,5.5365,188800.0
2007-08-13 11:20:00,7.02,7.06,7.02,7.05,126800.0,5.5365,5.5681,5.5365,5.5602,126800.0
2007-08-13 11:25:00,7.05,7.07,7.04,7.07,148400.0,5.5602,5.5759,5.5523,5.5759,148400.0
2007-08-13 11:30:00,7.07,7.07,7.04,7.06,122000.0,5.5759,5.5759,5.5523,5.5681,122000.0
2007-08-13 11:35:00,7.06,7.07,7.04,7.05,56800.0,5.5681,5.5759,5.5523,5.5602,56800.0
2007-08-13 11:40:00,7.05,7.05,7.02,7.02,86000.0,5.5602,5.5602,5.5365,5.5365,86000.0
2007-08-13 11:45:00,7.02,7.02,7.0,7.0,130000.0,5.5365,5.5365,5.5207,5.5207,130000.0
2007-08-13 11:50:00,7.0,7.01,7.0,7.0,61200.0,5.5207,5.5286,5.5207,5.5207,61200.0
2007-08-13 11:55:00,7.0,7.0,6.95,6.95,269600.0,5.5207,5.5207,5.4813,5.4813,269600.0
2007-08-13 12:00:00,6.95,6.95,6.9,6.92,360800.0,5.4813,5.4813,5.4419,5.4576,360800.0
2007-08-13 12:05:00,6.92,6.94,6.92,6.94,108800.0,5.4576,5.4734,5.4576,5.4734,108800.0
2007-08-13 12:10:00,6.94,6.95,6.93,6.94,114000.0,5.4734,5.4813,5.4655,5.4734,114000.0
2007-08-13 12:15:00,6.94,6.96,6.94,6.95,97200.0,5.4734,5.4892,5.4734,5.4813,97200.0
2007-08-13 12:20:00,6.95,6.96,6.94,6.95,89200.0,5.4813,5.4892,5.4734,5.4813,89200.0
2007-08-13 12:25:00,6.95,6.96,6.95,6.96,26000.0,5.4813,5.4892,5.4813,5.4892,26000.0
2007-08-13 12:30:00,6.96,6.98,6.96,6.98,163600.0,5.4892,5.505,5.4892,5.505,163600.0
2007-08-13 12:35:00,6.98,6.99,6.98,6.98,104400.0,5.505,5.5129,5.505,5.505,104400.0
2007-08-13 12:40:00,6.99,6.99,6.96,6.97,109600.0,5.5129,5.5129,5.4892,5.4971,109600.0
2007-08-13 12:45:00,6.97,6.97,6.96,6.97,95200.0,5.4971,5.4971,5.4892,5.4971,95200.0
2007-08-13 12:50:00,6.98,6.99,6.97,6.98,112400.0,5.505,5.5129,5.4971,5.505,112400.0
2007-08-13 12:55:00,6.98,6.99,6.97,6.97,50000.0,5.505,5.5129,5.4971,5.4971,50000.0
2007-08-13 13:00:00,6.97,6.98,6.97,6.97,81600.0,5.4971,5.505,5.4971,5.4971,81600.0
2007-08-13 13:05:00,6.97,6.97,6.96,6.96,43600.0,5.4971,5.4971,5.4892,5.4892,43600.0
2007-08-13 13:10:00,6.96,6.97,6.95,6.95,32400.0,5.4892,5.4971,5.4813,5.4813,32400.0
2007-08-13 13:15:00,6.95,6.96,6.94,6.94,77600.0,5.4813,5.4892,5.4734,5.4734,77600.0
2007-08-13 13:20:00,6.94,6.95,6.9,6.92,196000.0,5.4734,5.4813,5.4419,5.4576,196000.0
2007-08-13 13:25:00,6.92,6.94,6.92,6.93,53200.0,5.4576,5.4734,5.4576,5.4655,53200.0
2007-08-13 13:30:00,6.93,6.93,6.92,6.93,76400.0,5.4655,5.4655,5.4576,5.4655,76400.0
2007-08-13 13:35:00,6.94,6.96,6.93,6.96,73600.0,5.4734,5.4892,5.4655,5.4892,73600.0
2007-08-13 13:40:00,6.96,6.97,6.94,6.94,97200.0,5.4892,5.4971,5.4734,5.4734,97200.0
2007-08-13 13:45:00,6.94,6.95,6.91,6.91,109200.0,5.4734,5.4813,5.4498,5.4498,109200.0
2007-08-13 13:50:00,6.91,6.92,6.89,6.92,175200.0,5.4498,5.4576,5.434,5.4576,175200.0
2007-08-13 13:55:00,6.92,6.94,6.92,6.93,124800.0,5.4576,5.4734,5.4576,5.4655,124800.0
2007-08-13 14:00:00,6.93,6.94,6.93,6.93,120400.0,5.4655,5.4734,5.4655,5.4655,120400.0
2007-08-13 14:05:00,6.93,6.94,6.92,6.93,124800.0,5.4655,5.4734,5.4576,5.4655,124800.0
2007-08-13 14:10:00,6.93,6.93,6.93,6.93,85200.0,5.4655,5.4655,5.4655,5.4655,85200.0
2007-08-13 14:15:00,6.93,6.93,6.9,6.91,72000.0,5.4655,5.4655,5.4419,5.4498,72000.0
2007-08-13 14:20:00,6.91,6.95,6.91,6.94,127200.0,5.4498,5.4813,5.4498,5.4734,127200.0
2007-08-13 14:25:00,6.95,6.95,6.93,6.93,87200.0,5.4813,5.4813,5.4655,5.4655,87200.0
2007-08-13 14:30:00,6.93,6.94,6.92,6.93,76800.0,5.4655,5.4734,5.4576,5.4655,76800.0
2007-08-13 14:35:00,6.94,6.96,6.93,6.96,50800.0,5.4734,5.4892,5.4655,5.4892,50800.0
2007-08-13 14:40:00,6.96,6.97,6.94,6.97,148800.0,5.4892,5.4971,5.4734,5.4971,148800.0
2007-08-13 14:45:00,6.97,6.98,6.96,6.97,81600.0,5.4971,5.505,5.4892,5.4971,81600.0
2007-08-13 14:50:00,6.97,6.98,6.96,6.97,103600.0,5.4971,5.505,5.4892,5.4971,103600.0
2007-08-13 14:55:00,6.97,7.0,6.97,6.98,204800.0,5.4971,5.5207,5.4971,5.505,204800.0
2007-08-13 15:00:00,6.98,6.99,6.96,6.96,112000.0,5.505,5.5129,5.4892,5.4892,112000.0
2007-08-13 15:05:00,6.96,6.97,6.96,6.97,52800.0,5.4892,5.4971,5.4892,5.4971,52800.0
2007-08-13 15:10:00,6.97,6.99,6.97,6.98,150800.0,5.4971,5.5129,5.4971,5.505,150800.0
2007-08-13 15:15:00,6.98,7.0,6.98,6.98,144000.0,5.505,5.5207,5.505,5.505,144000.0
2007-08-13 15:20:00,6.98,6.98,6.96,6.97,186000.0,5.505,5.505,5.4892,5.4971,186000.0
2007-08-13 15:25:00,6.97,6.99,6.97,6.99,238800.0,5.4971,5.5129,5.4971,5.5129,238800.0
2007-08-13 15:30:00,6.98,6.99,6.96,6.96,280000.0,5.505,5.5129,5.4892,5.4892,280000.0
2007-08-13 15:35:00,6.96,7.0,6.96,6.99,166000.0,5.4892,5.5207,5.4892,5.5129,166000.0
2007-08-13 15:40:00,6.99,7.0,6.96,6.97,271600.0,5.5129,5.5207,5.4892,5.4971,271600.0
2007-08-13 15:45:00,6.96,6.96,6.91,6.92,428400.0,5.4892,5.4892,5.4498,5.4576,428400.0
2007-08-13 15:50:00,6.91,6.93,6.89,6.91,577600.0,5.4498,5.4655,5.434,5.4498,577600.0
2007-08-13 15:55:00,6.91,6.91,6.88,6.91,752800.0,5.4498,5.4498,5.4261,5.4498,752800.0
2007-08-14 09:30:00,6.89,6.97,6.76,6.85,391600.0,5.434,5.4971,5.3315,5.4024,391600.0
2007-08-14 09:35:00,6.86,6.88,6.78,6.83,342800.0,5.4103,5.4261,5.3472,5.3867,342800.0
2007-08-14 09:40:00,6.83,6.84,6.8,6.81,350800.0,5.3867,5.3946,5.363,5.3709,350800.0
2007-08-14 09:45:00,6.81,6.82,6.77,6.79,274800.0,5.3709,5.3788,5.3393,5.3551,274800.0
2007-08-14 09:50:00,6.79,6.8,6.77,6.8,367600.0,5.3551,5.363,5.3393,5.363,367600.0
2007-08-14 09:55:00,6.8,6.82,6.78,6.78,440400.0,5.363,5.3788,5.3472,5.3472,440400.0
2007-08-14 10:00:00,6.79,6.81,6.77,6.81,152000.0,5.3551,5.3709,5.3393,5.3709,152000.0
2007-08-14 10:05:00,6.81,6.81,6.77,6.77,211200.0,5.3709,5.3709,5.3393,5.3393,211200.0
2007-08-14 10:10:00,6.78,6.79,6.76,6.77,158400.0,5.3472,5.3551,5.3315,5.3393,158400.0
2007-08-14 10:15:00,6.77,6.81,6.77,6.81,255200.0,5.3393,5.3709,5.3393,5.3709,255200.0
2007-08-14 10:20:00,6.82,6.86,6.81,6.83,340400.0,5.3788,5.4103,5.3709,5.3867,340400.0
2007-08-14 10:25:00,6.83,6.83,6.79,6.81,425600.0,5.3867,5.3867,5.3551,5.3709,425600.0
2007-08-14 10:30:00,6.8,6.83,6.8,6.83,178400.0,5.363,5.3867,5.363,5.3867,178400.0
2007-08-14 10:35:00,6.83,6.83,6.8,6.81,230800.0,5.3867,5.3867,5.363,5.3709,230800.0
2007-08-14 10:40:00,6.81,6.83,6.8,6.82,187600.0,5.3709,5.3867,5.363,5.3788,187600.0
2007-08-14 10:45:00,6.81,6.83,6.81,6.83,109200.0,5.3709,5.3867,5.3709,5.3867,109200.0
2007-08-14 10:50:00,6.83,6.83,6.8,6.8,177600.0,5.3867,5.3867,5.363,5.363,177600.0
2007-08-14 10:55:00,6.8,6.83,6.8,6.81,160400.0,5.363,5.3867,5.363,5.3709,160400.0
2007-08-14 11:00:00,6.8,6.8,6.77,6.78,263200.0,5.363,5.363,5.3393,5.3472,263200.0
2007-08-14 11:05:00,6.78,6.79,6.77,6.79,284000.0,5.3472,5.3551,5.3393,5.3551,284000.0
2007-08-14 11:10:00,6.79,6.8,6.79,6.8,152000.0,5.3551,5.363,5.3551,5.363,152000.0
2007-08-14 11:15:00,6.8,6.82,6.8,6.82,329200.0,5.363,5.3788,5.363,5.3788,329200.0
2007-08-14 11:20:00,6.82,6.85,6.82,6.84,329600.0,5.3788,5.4024,5.3788,5.3946,329600.0
2007-08-14 11:25:00,6.84,6.85,6.84,6.85,229200.0,5.3946,5.4024,5.3946,5.4024,229200.0
2007-08-14 11:30:00,6.85,6.87,6.84,6.87,312000.0,5.4024,5.4182,5.3946,5.4182,312000.0
2007-08-14 11:35:00,6.87,6.9,6.86,6.87,252800.0,5.4182,5.4419,5.4103,5.4182,252800.0
2007-08-14 11:40:00,6.87,6.92,6.86,6.89,320000.0,5.4182,5.4576,5.4103,5.434,320000.0
2007-08-14 11:45:00,6.89,6.9,6.88,6.88,380000.0,5.434,5.4419,5.4261,5.4261,380000.0
2007-08-14 11:50:00,6.88,6.89,6.83,6.84,859600.0,5.4261,5.434,5.3867,5.3946,859600.0
2007-08-14 11:55:00,6.84,6.9,6.81,6.87,981600.0,5.3946,5.4419,5.3709,5.4182,981600.0
2007-08-14 12:00:00,6.88,6.92,6.87,6.9,213600.0,5.4261,5.4576,5.4182,5.4419,213600.0
2007-08-14 12:05:00,6.9,6.95,6.9,6.95,292000.0,5.4419,5.4813,5.4419,5.4813,292000.0
2007-08-14 12:10:00,6.94,6.97,6.93,6.97,196400.0,5.4734,5.4971,5.4655,5.4971,196400.0
2007-08-14 12:15:00,6.97,7.02,6.97,7.02,382000.0,5.4971,5.5365,5.4971,5.5365,382000.0
2007-08-14 12:20:00,7.02,7.03,7.0,7.01,247200.0,5.5365,5.5444,5.5207,5.5286,247200.0
2007-08-14 12:25:00,7.01,7.01,6.95,6.96,253200.0,5.5286,5.5286,5.4813,5.4892,253200.0
2007-08-14 12:30:00,6.96,6.97,6.95,6.96,84800.0,5.4892,5.4971,5.4813,5.4892,84800.0
2007-08-14 12:35:00,6.96,6.97,6.95,6.96,116000.0,5.4892,5.4971,5.4813,5.4892,116000.0
2007-08-14 12:40:00,6.96,6.98,6.96,6.97,314400.0,5.4892,5.505,5.4892,5.4971,314400.0
2007-08-14 12:45:00,6.97,7.03,6.97,7.03,516400.0,5.4971,5.5444,5.4971,5.5444,516400.0
2007-08-14 12:50:00,7.03,7.07,7.02,7.02,287600.0,5.5444,5.5759,5.5365,5.5365,287600.0
2007-08-14 12:55:00,7.02,7.05,7.02,7.05,196000.0,5.5365,5.5602,5.5365,5.5602,196000.0
2007-08-14 13:00:00,7.05,7.05,7.03,7.04,82800.0,5.5602,5.5602,5.5444,5.5523,82800.0
2007-08-14 13:05:00,7.04,7.05,7.03,7.04,120000.0,5.5523,5.5602,5.5444,5.5523,120000.0
2007-08-14 13:10:00,7.04,7.04,7.02,7.03,173200.0,5.5523,5.5523,5.5365,5.5444,173200.0
2007-08-14 13:15:00,7.03,7.04,7.01,7.03,202800.0,5.5444,5.5523,5.5286,5.5444,202800.0
2007-08-14 13:20:00,7.03,7.03,7.0,7.02,240000.0,5.5444,5.5444,5.5207,5.5365,240000.0
2007-08-14 13:25:00,7.02,7.04,6.99,7.0,182400.0,5.5365,5.5523,5.5129,5.5207,182400.0
2007-08-14 13:30:00,7.01,7.02,7.0,7.0,334400.0,5.5286,5.5365,5.5207,5.5207,334400.0
2007-08-14 13:35:00,7.0,7.02,6.99,7.01,114000.0,5.5207,5.5365,5.5129,5.5286,114000.0
2007-08-14 13:40:00,7.01,7.01,7.0,7.0,68400.0,5.5286,5.5286,5.5207,5.5207,68400.0
2007-08-14 13:45:00,7.01,7.01,7.0,7.01,193600.0,5.5286,5.5286,5.5207,5.5286,193600.0
2007-08-14 13:50:00,7.01,7.01,7.0,7.0,168000.0,5.5286,5.5286,5.5207,5.5207,168000.0
2007-08-14 13:55:00,7.0,7.01,6.98,6.99,556000.0,5.5207,5.5286,5.505,5.5129,556000.0
2007-08-14 14:00:00,7.0,7.0,6.96,6.98,284000.0,5.5207,5.5207,5.4892,5.505,284000.0
2007-08-14 14:05:00,6.98,6.98,6.95,6.97,156800.0,5.505,5.505,5.4813,5.4971,156800.0
2007-08-14 14:10:00,6.97,6.98,6.95,6.97,230800.0,5.4971,5.505,5.4813,5.4971,230800.0
2007-08-14 14:15:00,6.97,6.99,6.96,6.97,141200.0,5.4971,5.5129,5.4892,5.4971,141200.0
2007-08-14 14:20:00,6.97,6.99,6.95,6.98,122000.0,5.4971,5.5129,5.4813,5.505,122000.0
2007-08-14 14:25:00,6.98,6.98,6.97,6.98,144000.0,5.505,5.505,5.4971,5.505,144000.0
2007-08-14 14:30:00,6.98,6.98,6.94,6.94,332800.0,5.505,5.505,5.4734,5.4734,332800.0
2007-08-14 14:35:00,6.94,6.96,6.92,6.96,320000.0,5.4734,5.4892,5.4576,5.4892,320000.0
2007-08-14 14:40:00,6.96,6.96,6.92,6.95,239600.0,5.4892,5.4892,5.4576,5.4813,239600.0
2007-08-14 14:45:00,6.95,6.95,6.93,6.94,178400.0,5.4813,5.4813,5.4655,5.4734,178400.0
2007-08-14 14:50:00,6.94,6.95,6.91,6.93,312000.0,5.4734,5.4813,5.4498,5.4655,312000.0
2007-08-14 14:55:00,6.93,6.93,6.89,6.9,225600.0,5.4655,5.4655,5.434,5.4419,225600.0
2007-08-14 15:00:00,6.9,6.96,6.9,6.95,323600.0,5.4419,5.4892,5.4419,5.4813,323600.0
2007-08-14 15:05:00,6.95,7.01,6.94,6.95,366800.0,5.4813,5.5286,5.4734,5.4813,366800.0
2007-08-14 15:10:00,6.95,6.95,6.92,6.95,223600.0,5.4813,5.4813,5.4576,5.4813,223600.0
2007-08-14 15:15:00,6.94,6.97,6.93,6.95,208800.0,5.4734,5.4971,5.4655,5.4813,208800.0
2007-08-14 15:20:00,6.95,6.99,6.95,6.97,338000.0,5.4813,5.5129,5.4813,5.4971,338000.0
2007-08-14 15:25:00,6.97,7.01,6.97,7.0,376400.0,5.4971,5.5286,5.4971,5.5207,376400.0
2007-08-14 15:30:00,7.0,7.01,6.99,6.99,711200.0,5.5207,5.5286,5.5129,5.5129,711200.0
2007-08-14 15:35:00,7.0,7.0,6.9,6.91,489600.0,5.5207,5.5207,5.4419,5.4498,489600.0
2007-08-14 15:40:00,6.91,6.95,6.9,6.92,561200.0,5.4498,5.4813,5.4419,5.4576,561200.0
2007-08-14 15:45:00,6.92,6.94,6.91,6.93,410000.0,5.4576,5.4734,5.4498,5.4655,410000.0
2007-08-14 15:50:00,6.93,6.93,6.89,6.89,745200.0,5.4655,5.4655,5.434,5.434,745200.0
2007-08-14 15:55:00,6.89,6.92,6.89,6.9,440800.0,5.434,5.4576,5.434,5.4419,440800.0
2007-08-15 09:30:00,6.92,6.97,6.9,6.95,165600.0,5.4576,5.4971,5.4419,5.4813,165600.0
2007-08-15 09:35:00,6.95,6.96,6.92,6.93,137600.0,5.4813,5.4892,5.4576,5.4655,137600.0
2007-08-15 09:40:00,6.93,6.95,6.9,6.92,548000.0,5.4655,5.4813,5.4419,5.4576,548000.0
2007-08-15 09:45:00,6.92,6.96,6.92,6.93,352400.0,5.4576,5.4892,5.4576,5.4655,352400.0
2007-08-15 09:50:00,6.94,7.02,6.91,7.02,454400.0,5.4734,5.5365,5.4498,5.5365,454400.0
2007-08-15 09:55:00,7.02,7.11,7.01,7.03,508800.0,5.5365,5.6075,5.5286,5.5444,508800.0
2007-08-15 10:00:00,7.04,7.07,6.94,6.95,403200.0,5.5523,5.5759,5.4734,5.4813,403200.0
2007-08-15 10:05:00,6.95,7.03,6.95,7.02,202400.0,5.4813,5.5444,5.4813,5.5365,202400.0
2007-08-15 10:10:00,7.01,7.1,7.0,7.09,258800.0,5.5286,5.5996,5.5207,5.5917,258800.0
2007-08-15 10:15:00,7.09,7.09,7.06,7.08,157600.0,5.5917,5.5917,5.5681,5.5838,157600.0
2007-08-15 10:20:00,7.08,7.1,7.07,7.08,200000.0,5.5838,5.5996,5.5759,5.5838,200000.0
2007-08-15 10:25:00,7.08,7.12,7.06,7.11,284400.0,5.5838,5.6154,5.5681,5.6075,284400.0
2007-08-15 10:30:00,7.11,7.13,7.1,7.11,313200.0,5.6075,5.6233,5.5996,5.6075,313200.0
2007-08-15 10:35:00,7.11,7.12,7.08,7.09,225200.0,5.6075,5.6154,5.5838,5.5917,225200.0
2007-08-15 10:40:00,7.1,7.12,7.08,7.08,369200.0,5.5996,5.6154,5.5838,5.5838,369200.0
2007-08-15 10:45:00,7.07,7.09,7.05,7.05,440800.0,5.5759,5.5917,5.5602,5.5602,440800.0
2007-08-15 10:50:00,7.05,7.06,7.03,7.05,315600.0,5.5602,5.5681,5.5444,5.5602,315600.0
2007-08-15 10:55:00,7.05,7.06,7.03,7.04,167600.0,5.5602,5.5681,5.5444,5.5523,167600.0
2007-08-15 11:00:00,7.04,7.07,7.04,7.05,130000.0,5.5523,5.5759,5.5523,5.5602,130000.0
2007-08-15 11:05:00,7.05,7.06,7.03,7.05,112800.0,5.5602,5.5681,5.5444,5.5602,112800.0
2007-08-15 11:10:00,7.05,7.07,7.04,7.06,128800.0,5.5602,5.5759,5.5523,5.5681,128800.0
2007-08-15 11:15:00,7.06,7.07,7.05,7.05,47600.0,5.5681,5.5759,5.5602,5.5602,47600.0
2007-08-15 11:20:00,7.05,7.06,7.04,7.06,109600.0,5.5602,5.5681,5.5523,5.5681,109600.0
2007-08-15 11:25:00,7.06,7.08,7.06,7.07,184400.0,5.5681,5.5838,5.5681,5.5759,184400.0
2007-08-15 11:30:00,7.07,7.07,7.06,7.07,154000.0,5.5759,5.5759,5.5681,5.5759,154000.0
2007-08-15 11:35:00,7.06,7.07,7.05,7.06,136000.0,5.5681,5.5759,5.5602,5.5681,136000.0
2007-08-15 11:40:00,7.06,7.07,7.04,7.05,264800.0,5.5681,5.5759,5.5523,5.5602,264800.0
2007-08-15 11:45:00,7.05,7.05,7.01,7.05,372000.0,5.5602,5.5602,5.5286,5.5602,372000.0
2007-08-15 11:50:00,7.05,7.07,7.02,7.03,246800.0,5.5602,5.5759,5.5365,5.5444,246800.0
2007-08-15 11:55:00,7.03,7.05,7.02,7.03,144000.0,5.5444,5.5602,5.5365,5.5444,144000.0
2007-08-15 12:00:00,7.03,7.05,7.02,7.04,350800.0,5.5444,5.5602,5.5365,5.5523,350800.0
2007-08-15 12:05:00,7.04,7.06,7.03,7.04,259200.0,5.5523,5.5681,5.5444,5.5523,259200.0
2007-08-15 12:10:00,7.04,7.04,7.02,7.02,95600.0,5.5523,5.5523,5.5365,5.5365,95600.0
2007-08-15 12:15:00,7.02,7.05,7.02,7.04,220400.0,5.5365,5.5602,5.5365,5.5523,220400.0
2007-08-15 12:20:00,7.04,7.06,7.04,7.06,228400.0,5.5523,5.5681,5.5523,5.5681,228400.0
2007-08-15 12:25:00,7.06,7.06,7.04,7.05,97600.0,5.5681,5.5681,5.5523,5.5602,97600.0
2007-08-15 12:30:00,7.05,7.06,7.04,7.05,367200.0,5.5602,5.5681,5.5523,5.5602,367200.0
2007-08-15 12:35:00,7.05,7.05,7.04,7.05,116000.0,5.5602,5.5602,5.5523,5.5602,116000.0
2007-08-15 12:40:00,7.05,7.06,7.04,7.05,213600.0,5.5602,5.5681,5.5523,5.5602,213600.0
2007-08-15 12:45:00,7.05,7.08,7.05,7.06,128400.0,5.5602,5.5838,5.5602,5.5681,128400.0
2007-08-15 12:50:00,7.06,7.07,7.05,7.05,132800.0,5.5681,5.5759,5.5602,5.5602,132800.0
2007-08-15 12:55:00,7.06,7.06,7.04,7.04,47600.0,5.5681,5.5681,5.5523,5.5523,47600.0
2007-08-15 13:00:00,7.04,7.05,7.04,7.05,98000.0,5.5523,5.5602,5.5523,5.5602,98000.0
2007-08-15 13:05:00,7.04,7.06,7.04,7.04,101600.0,5.5523,5.5681,5.5523,5.5523,101600.0
2007-08-15 13:10:00,7.04,7.04,7.03,7.04,159600.0,5.5523,5.5523,5.5444,5.5523,159600.0
2007-08-15 13:15:00,7.03,7.04,7.02,7.03,318400.0,5.5444,5.5523,5.5365,5.5444,318400.0
2007-08-15 13:20:00,7.03,7.03,7.02,7.02,200800.0,5.5444,5.5444,5.5365,5.5365,200800.0
2007-08-15 13:25:00,7.02,7.02,7.01,7.01,348400.0,5.5365,5.5365,5.5286,5.5286,348400.0
2007-08-15 13:30:00,7.01,7.04,7.01,7.03,359600.0,5.5286,5.5523,5.5286,5.5444,359600.0
2007-08-15 13:35:00,7.03,7.05,7.03,7.05,271600.0,5.5444,5.5602,5.5444,5.5602,271600.0
2007-08-15 13:40:00,7.05,7.07,7.04,7.05,296000.0,5.5602,5.5759,5.5523,5.5602,296000.0
2007-08-15 13:45:00,7.05,7.08,7.03,7.06,547600.0,5.5602,5.5838,5.5444,5.5681,547600.0
2007-08-15 13:50:00,7.08,7.11,7.08,7.1,339200.0,5.5838,5.6075,5.5838,5.5996,339200.0
2007-08-15 13:55:00,7.1,7.11,7.09,7.09,159200.0,5.5996,5.6075,5.5917,5.5917,159200.0
2007-08-15 14:00:00,7.09,7.1,7.08,7.09,169600.0,5.5917,5.5996,5.5838,5.5917,169600.0
2007-08-15 14:05:00,7.09,7.1,7.08,7.1,209200.0,5.5917,5.5996,5.5838,5.5996,209200.0
2007-08-15 14:10:00,7.1,7.12,7.09,7.1,238800.0,5.5996,5.6154,5.5917,5.5996,238800.0
2007-08-15 14:15:00,7.11,7.11,7.0,7.08,244000.0,5.6075,5.6075,5.5207,5.5838,244000.0
2007-08-15 14:20:00,7.08,7.09,7.06,7.07,218800.0,5.5838,5.5917,5.5681,5.5759,218800.0
2007-08-15 14:25:00,7.07,7.12,7.07,7.1,352800.0,5.5759,5.6154,5.5759,5.5996,352800.0
2007-08-15 14:30:00,7.1,7.11,7.09,7.1,263600.0,5.5996,5.6075,5.5917,5.5996,263600.0
2007-08-15 14:35:00,7.1,7.1,7.08,7.1,205600.0,5.5996,5.5996,5.5838,5.5996,205600.0
2007-08-15 14:40:00,7.1,7.12,7.09,7.11,390000.0,5.5996,5.6154,5.5917,5.6075,390000.0
2007-08-15 14:45:00,7.11,7.12,7.09,7.1,321200.0,5.6075,5.6154,5.5917,5.5996,321200.0
2007-08-15 14:50:00,7.1,7.12,7.09,7.11,385600.0,5.5996,5.6154,5.5917,5.6075,385600.0
2007-08-15 14:55:00,7.11,7.14,7.11,7.14,363200.0,5.6075,5.6312,5.6075,5.6312,363200.0
2007-08-15 15:00:00,7.14,7.15,7.13,7.14,452800.0,5.6312,5.639,5.6233,5.6312,452800.0
2007-08-15 15:05:00,7.14,7.14,7.11,7.12,539200.0,5.6312,5.6312,5.6075,5.6154,539200.0
2007-08-15 15:10:00,7.12,7.13,7.1,7.11,588400.0,5.6154,5.6233,5.5996,5.6075,588400.0
2007-08-15 15:15:00,7.11,7.13,7.1,7.13,792800.0,5.6075,5.6233,5.5996,5.6233,792800.0
2007-08-15 15:20:00,7.13,7.14,7.12,7.14,554000.0,5.6233,5.6312,5.6154,5.6312,554000.0
2007-08-15 15:25:00,7.14,7.14,7.1,7.11,586800.0,5.6312,5.6312,5.5996,5.6075,586800.0
2007-08-15 15:30:00,7.11,7.12,7.11,7.11,676000.0,5.6075,5.6154,5.6075,5.6075,676000.0
2007-08-15 15:35:00,7.11,7.13,7.11,7.11,668000.0,5.6075,5.6233,5.6075,5.6075,668000.0
2007-08-15 15:40:00,7.12,7.14,7.11,7.13,600800.0,5.6154,5.6312,5.6075,5.6233,600800.0
2007-08-15 15:45:00,7.13,7.16,7.13,7.15,567200.0,5.6233,5.6469,5.6233,5.639,567200.0
2007-08-15 15:50:00,7.16,7.16,7.11,7.13,990400.0,5.6469,5.6469,5.6075,5.6233,990400.0
2007-08-15 15:55:00,7.13,7.13,7.1,7.13,744000.0,5.6233,5.6233,5.5996,5.6233,744000.0
2007-08-16 09:30:00,6.78,7.21,6.78,7.2,469600.0,5.3472,5.6864,5.3472,5.6785,469600.0
2007-08-16 09:35:00,7.2,7.23,7.14,7.22,577200.0,5.6785,5.7021,5.6312,5.6942,577200.0
2007-08-16 09:40:00,7.22,7.39,7.21,7.38,754000.0,5.6942,5.8283,5.6864,5.8204,754000.0
2007-08-16 09:45:00,7.38,7.44,7.37,7.41,908800.0,5.8204,5.8678,5.8126,5.8441,908800.0
2007-08-16 09:50:00,7.42,7.42,7.25,7.27,856400.0,5.852,5.852,5.7179,5.7337,856400.0
2007-08-16 09:55:00,7.27,7.28,7.22,7.23,473200.0,5.7337,5.7416,5.6942,5.7021,473200.0
2007-08-16 10:00:00,7.23,7.23,7.15,7.21,315600.0,5.7021,5.7021,5.639,5.6864,315600.0
2007-08-16 10:05:00,7.21,7.21,7.17,7.18,394400.0,5.6864,5.6864,5.6548,5.6627,394400.0
2007-08-16 10:10:00,7.18,7.21,7.17,7.21,460400.0,5.6627,5.6864,5.6548,5.6864,460400.0
2007-08-16 10:15:00,7.21,7.25,7.21,7.25,532400.0,5.6864,5.7179,5.6864,5.7179,532400.0
2007-08-16 10:20:00,7.25,7.25,7.2,7.21,188400.0,5.7179,5.7179,5.6785,5.6864,188400.0
2007-08-16 10:25:00,7.21,7.22,7.18,7.21,173600.0,5.6864,5.6942,5.6627,5.6864,173600.0
2007-08-16 10:30:00,7.21,7.23,7.2,7.21,202800.0,5.6864,5.7021,5.6785,5.6864,202800.0
2007-08-16 10:35:00,7.22,7.23,7.21,7.23,221600.0,5.6942,5.7021,5.6864,5.7021,221600.0
2007-08-16 10:40:00,7.23,7.24,7.22,7.23,180400.0,5.7021,5.71,5.6942,5.7021,180400.0
2007-08-16 10:45:00,7.23,7.24,7.22,7.23,252800.0,5.7021,5.71,5.6942,5.7021,252800.0
2007-08-16 10:50:00,7.23,7.25,7.23,7.24,400800.0,5.7021,5.7179,5.7021,5.71,400800.0
2007-08-16 10:55:00,7.25,7.25,7.22,7.24,242800.0,5.7179,5.7179,5.6942,5.71,242800.0
2007-08-16 11:00:00,7.24,7.25,7.23,7.24,225600.0,5.71,5.7179,5.7021,5.71,225600.0
2007-08-16 11:05:00,7.24,7.25,7.23,7.25,252800.0,5.71,5.7179,5.7021,5.7179,252800.0
2007-08-16 11:10:00,7.25,7.28,7.23,7.24,450000.0,5.7179,5.7416,5.7021,5.71,450000.0
2007-08-16 11:15:00,7.25,7.25,7.24,7.25,398400.0,5.7179,5.7179,5.71,5.7179,398400.0
2007-08-16 11:20:00,7.25,7.25,7.23,7.24,323200.0,5.7179,5.7179,5.7021,5.71,323200.0
2007-08-16 11:25:00,7.24,7.25,7.23,7.24,390400.0,5.71,5.7179,5.7021,5.71,390400.0
2007-08-16 11:30:00,7.24,7.25,7.2,7.2,152000.0,5.71,5.7179,5.6785,5.6785,152000.0
2007-08-16 11:35:00,7.2,7.21,7.16,7.2,283200.0,5.6785,5.6864,5.6469,5.6785,283200.0
2007-08-16 11:40:00,7.2,7.25,7.2,7.25,203200.0,5.6785,5.7179,5.6785,5.7179,203200.0
2007-08-16 11:45:00,7.25,7.25,7.21,7.21,204400.0,5.7179,5.7179,5.6864,5.6864,204400.0
2007-08-16 11:50:00,7.21,7.22,7.18,7.22,118000.0,5.6864,5.6942,5.6627,5.6942,118000.0
2007-08-16 11:55:00,7.22,7.23,7.2,7.2,203200.0,5.6942,5.7021,5.6785,5.6785,203200.0
2007-08-16 12:00:00,7.21,7.23,7.16,7.21,335200.0,5.6864,5.7021,5.6469,5.6864,335200.0
2007-08-16 12:05:00,7.21,7.22,7.18,7.18,288800.0,5.6864,5.6942,5.6627,5.6627,288800.0
2007-08-16 12:10:00,7.18,7.2,7.18,7.18,562000.0,5.6627,5.6785,5.6627,5.6627,562000.0
2007-08-16 12:15:00,7.18,7.18,7.15,7.18,216000.0,5.6627,5.6627,5.639,5.6627,216000.0
2007-08-16 12:20:00,7.17,7.18,7.13,7.15,362000.0,5.6548,5.6627,5.6233,5.639,362000.0
2007-08-16 12:25:00,7.15,7.15,7.13,7.14,227200.0,5.639,5.639,5.6233,5.6312,227200.0
2007-08-16 12:30:00,7.14,7.15,7.12,7.13,370000.0,5.6312,5.639,5.6154,5.6233,370000.0
2007-08-16 12:35:00,7.13,7.14,7.13,7.13,395600.0,5.6233,5.6312,5.6233,5.6233,395600.0
2007-08-16 12:40:00,7.13,7.14,7.12,7.13,406400.0,5.6233,5.6312,5.6154,5.6233,406400.0
2007-08-16 12:45:00,7.13,7.16,7.12,7.15,406000.0,5.6233,5.6469,5.6154,5.639,406000.0
2007-08-16 12:50:00,7.15,7.15,7.13,7.13,396400.0,5.639,5.639,5.6233,5.6233,396400.0
2007-08-16 12:55:00,7.14,7.14,7.12,7.12,323600.0,5.6312,5.6312,5.6154,5.6154,323600.0
2007-08-16 13:00:00,7.13,7.16,7.12,7.14,340800.0,5.6233,5.6469,5.6154,5.6312,340800.0
2007-08-16 13:05:00,7.14,7.16,7.12,7.13,317600.0,5.6312,5.6469,5.6154,5.6233,317600.0
2007-08-16 13:10:00,7.13,7.16,7.13,7.15,153200.0,5.6233,5.6469,5.6233,5.639,153200.0
2007-08-16 13:15:00,7.15,7.2,7.14,7.2,231600.0,5.639,5.6785,5.6312,5.6785,231600.0
2007-08-16 13:20:00,7.2,7.2,7.15,7.15,150800.0,5.6785,5.6785,5.639,5.639,150800.0
2007-08-16 13:25:00,7.16,7.17,7.13,7.16,193200.0,5.6469,5.6548,5.6233,5.6469,193200.0
2007-08-16 13:30:00,7.16,7.19,7.14,7.16,290000.0,5.6469,5.6706,5.6312,5.6469,290000.0
2007-08-16 13:35:00,7.16,7.21,7.16,7.21,252800.0,5.6469,5.6864,5.6469,5.6864,252800.0
2007-08-16 13:40:00,7.21,7.21,7.17,7.18,331200.0,5.6864,5.6864,5.6548,5.6627,331200.0
2007-08-16 13:45:00,7.18,7.2,7.17,7.18,241200.0,5.6627,5.6785,5.6548,5.6627,241200.0
2007-08-16 13:50:00,7.18,7.23,7.18,7.23,231200.0,5.6627,5.7021,5.6627,5.7021,231200.0
2007-08-16 13:55:00,7.22,7.23,7.19,7.22,289600.0,5.6942,5.7021,5.6706,5.6942,289600.0
2007-08-16 14:00:00,7.21,7.24,7.18,7.24,189200.0,5.6864,5.71,5.6627,5.71,189200.0
2007-08-16 14:05:00,7.24,7.25,7.23,7.24,534400.0,5.71,5.7179,5.7021,5.71,534400.0
2007-08-16 14:10:00,7.24,7.3,7.21,7.3,538000.0,5.71,5.7573,5.6864,5.7573,538000.0
2007-08-16 14:15:00,7.3,7.32,7.25,7.28,666000.0,5.7573,5.7731,5.7179,5.7416,666000.0
2007-08-16 14:20:00,7.28,7.28,7.18,7.21,279200.0,5.7416,5.7416,5.6627,5.6864,279200.0
2007-08-16 14:25:00,7.21,7.27,7.21,7.25,259200.0,5.6864,5.7337,5.6864,5.7179,259200.0
2007-08-16 14:30:00,7.25,7.25,7.19,7.22,298400.0,5.7179,5.7179,5.6706,5.6942,298400.0
2007-08-16 14:35:00,7.22,7.23,7.2,7.21,195200.0,5.6942,5.7021,5.6785,5.6864,195200.0
2007-08-16 14:40:00,7.21,7.24,7.21,7.23,449600.0,5.6864,5.71,5.6864,5.7021,449600.0
2007-08-16 14:45:00,7.23,7.26,7.21,7.23,250400.0,5.7021,5.7258,5.6864,5.7021,250400.0
2007-08-16 14:50:00,7.23,7.25,7.21,7.23,253600.0,5.7021,5.7179,5.6864,5.7021,253600.0
2007-08-16 14:55:00,7.24,7.26,7.21,7.24,239600.0,5.71,5.7258,5.6864,5.71,239600.0
2007-08-16 15:00:00,7.24,7.24,7.2,7.2,280000.0,5.71,5.71,5.6785,5.6785,280000.0
2007-08-16 15:05:00,7.2,7.2,7.17,7.17,204000.0,5.6785,5.6785,5.6548,5.6548,204000.0
2007-08-16 15:10:00,7.17,7.18,7.14,7.17,201200.0,5.6548,5.6627,5.6312,5.6548,201200.0
2007-08-16 15:15:00,7.17,7.2,7.17,7.18,288000.0,5.6548,5.6785,5.6548,5.6627,288000.0
2007-08-16 15:20:00,7.18,7.22,7.15,7.18,217200.0,5.6627,5.6942,5.639,5.6627,217200.0
2007-08-16 15:25:00,7.18,7.22,7.17,7.22,198400.0,5.6627,5.6942,5.6548,5.6942,198400.0
2007-08-16 15:30:00,7.22,7.24,7.21,7.23,372000.0,5.6942,5.71,5.6864,5.7021,372000.0
2007-08-16 15:35:00,7.23,7.28,7.23,7.26,268400.0,5.7021,5.7416,5.7021,5.7258,268400.0
2007-08-16 15:40:00,7.26,7.31,7.24,7.3,686000.0,5.7258,5.7652,5.71,5.7573,686000.0
2007-08-16 15:45:00,7.3,7.31,7.28,7.29,399200.0,5.7573,5.7652,5.7416,5.7495,399200.0
2007-08-16 15:50:00,7.3,7.33,7.28,7.33,502000.0,5.7573,5.781,5.7416,5.781,502000.0
2007-08-16 15:55:00,7.34,7.36,7.33,7.34,633200.0,5.7889,5.8047,5.781,5.7889,633200.0
2007-08-17 09:30:00,7.44,7.55,7.41,7.55,3429600.0,5.8678,5.9545,5.8441,5.9545,3429600.0
2007-08-17 09:35:00,7.53,7.54,7.4,7.47,972000.0,5.9387,5.9466,5.8362,5.8914,972000.0
2007-08-17 09:40:00,7.49,7.53,7.47,7.5,467600.0,5.9072,5.9387,5.8914,5.9151,467600.0
2007-08-17 09:45:00,7.5,7.53,7.48,7.49,1200400.0,5.9151,5.9387,5.8993,5.9072,1200400.0
2007-08-17 09:50:00,7.49,7.56,7.47,7.53,830000.0,5.9072,5.9624,5.8914,5.9387,830000.0
2007-08-17 09:55:00,7.53,7.54,7.44,7.46,674000.0,5.9387,5.9466,5.8678,5.8835,674000.0
2007-08-17 10:00:00,7.46,7.5,7.42,7.48,582800.0,5.8835,5.9151,5.852,5.8993,582800.0
2007-08-17 10:05:00,7.48,7.49,7.47,7.48,347200.0,5.8993,5.9072,5.8914,5.8993,347200.0
2007-08-17 10:10:00,7.48,7.48,7.46,7.47,284800.0,5.8993,5.8993,5.8835,5.8914,284800.0
2007-08-17 10:15:00,7.46,7.47,7.39,7.43,590400.0,5.8835,5.8914,5.8283,5.8599,590400.0
2007-08-17 10:20:00,7.43,7.43,7.4,7.41,666000.0,5.8599,5.8599,5.8362,5.8441,666000.0
2007-08-17 10:25:00,7.42,7.43,7.39,7.4,439200.0,5.852,5.8599,5.8283,5.8362,439200.0
2007-08-17 10:30:00,7.4,7.45,7.39,7.4,501200.0,5.8362,5.8756,5.8283,5.8362,501200.0
2007-08-17 10:35:00,7.4,7.46,7.4,7.43,287200.0,5.8362,5.8835,5.8362,5.8599,287200.0
2007-08-17 10:40:00,7.44,7.44,7.36,7.37,431200.0,5.8678,5.8678,5.8047,5.8126,431200.0
2007-08-17 10:45:00,7.37,7.39,7.36,7.37,213200.0,5.8126,5.8283,5.8047,5.8126,213200.0
2007-08-17 10:50:00,7.37,7.41,7.37,7.38,375600.0,5.8126,5.8441,5.8126,5.8204,375600.0
2007-08-17 10:55:00,7.38,7.39,7.35,7.39,273600.0,5.8204,5.8283,5.7968,5.8283,273600.0
2007-08-17 11:00:00,7.39,7.41,7.38,7.4,365200.0,5.8283,5.8441,5.8204,5.8362,365200.0
2007-08-17 11:05:00,7.4,7.4,7.36,7.38,320400.0,5.8362,5.8362,5.8047,5.8204,320400.0
2007-08-17 11:10:00,7.38,7.41,7.35,7.41,577200.0,5.8204,5.8441,5.7968,5.8441,577200.0
2007-08-17 11:15:00,7.4,7.41,7.39,7.41,278000.0,5.8362,5.8441,5.8283,5.8441,278000.0
2007-08-17 11:20:00,7.41,7.41,7.39,7.4,369200.0,5.8441,5.8441,5.8283,5.8362,369200.0
2007-08-17 11:25:00,7.4,7.41,7.38,7.39,159600.0,5.8362,5.8441,5.8204,5.8283,159600.0
2007-08-17 11:30:00,7.4,7.4,7.38,7.4,226800.0,5.8362,5.8362,5.8204,5.8362,226800.0
2007-08-17 11:35:00,7.4,7.43,7.4,7.41,282400.0,5.8362,5.8599,5.8362,5.8441,282400.0
2007-08-17 11:40:00,7.41,7.41,7.38,7.4,234400.0,5.8441,5.8441,5.8204,5.8362,234400.0
2007-08-17 11:45:00,7.4,7.4,7.39,7.4,225600.0,5.8362,5.8362,5.8283,5.8362,225600.0
2007-08-17 11:50:00,7.4,7.4,7.38,7.38,213200.0,5.8362,5.8362,5.8204,5.8204,213200.0
2007-08-17 11:55:00,7.38,7.39,7.36,7.37,354800.0,5.8204,5.8283,5.8047,5.8126,354800.0
2007-08-17 12:00:00,7.37,7.37,7.36,7.37,209200.0,5.8126,5.8126,5.8047,5.8126,209200.0
2007-08-17 12:05:00,7.37,7.38,7.36,7.38,231200.0,5.8126,5.8204,5.8047,5.8204,231200.0
2007-08-17 12:10:00,7.37,7.39,7.37,7.39,226000.0,5.8126,5.8283,5.8126,5.8283,226000.0
2007-08-17 12:15:00,7.4,7.4,7.38,7.38,329600.0,5.8362,5.8362,5.8204,5.8204,329600.0
2007-08-17 12:20:00,7.38,7.41,7.38,7.4,252800.0,5.8204,5.8441,5.8204,5.8362,252800.0
2007-08-17 12:25:00,7.4,7.4,7.38,7.38,229200.0,5.8362,5.8362,5.8204,5.8204,229200.0
2007-08-17 12:30:00,7.38,7.41,7.38,7.41,182400.0,5.8204,5.8441,5.8204,5.8441,182400.0
2007-08-17 12:35:00,7.41,7.41,7.39,7.39,190400.0,5.8441,5.8441,5.8283,5.8283,190400.0
2007-08-17 12:40:00,7.38,7.41,7.38,7.41,204000.0,5.8204,5.8441,5.8204,5.8441,204000.0
2007-08-17 12:45:00,7.41,7.41,7.4,7.4,104800.0,5.8441,5.8441,5.8362,5.8362,104800.0
2007-08-17 12:50:00,7.4,7.4,7.39,7.4,173600.0,5.8362,5.8362,5.8283,5.8362,173600.0
2007-08-17 12:55:00,7.4,7.41,7.38,7.4,176000.0,5.8362,5.8441,5.8204,5.8362,176000.0
2007-08-17 13:00:00,7.4,7.43,7.4,7.42,192800.0,5.8362,5.8599,5.8362,5.852,192800.0
2007-08-17 13:05:00,7.42,7.44,7.42,7.44,235200.0,5.852,5.8678,5.852,5.8678,235200.0
2007-08-17 13:10:00,7.44,7.48,7.44,7.48,353200.0,5.8678,5.8993,5.8678,5.8993,353200.0
2007-08-17 13:15:00,7.48,7.49,7.48,7.48,331600.0,5.8993,5.9072,5.8993,5.8993,331600.0
2007-08-17 13:20:00,7.48,7.49,7.48,7.48,246800.0,5.8993,5.9072,5.8993,5.8993,246800.0
2007-08-17 13:25:00,7.48,7.49,7.48,7.48,330400.0,5.8993,5.9072,5.8993,5.8993,330400.0
2007-08-17 13:30:00,7.48,7.49,7.47,7.48,323600.0,5.8993,5.9072,5.8914,5.8993,323600.0
2007-08-17 13:35:00,7.48,7.49,7.48,7.49,305600.0,5.8993,5.9072,5.8993,5.9072,305600.0
2007-08-17 13:40:00,7.49,7.5,7.49,7.49,726000.0,5.9072,5.9151,5.9072,5.9072,726000.0
2007-08-17 13:45:00,7.49,7.5,7.49,7.49,316400.0,5.9072,5.9151,5.9072,5.9072,316400.0
2007-08-17 13:50:00,7.49,7.49,7.47,7.47,220800.0,5.9072,5.9072,5.8914,5.8914,220800.0
2007-08-17 13:55:00,7.47,7.47,7.46,7.46,358800.0,5.8914,5.8914,5.8835,5.8835,358800.0
2007-08-17 14:00:00,7.46,7.47,7.45,7.47,376400.0,5.8835,5.8914,5.8756,5.8914,376400.0
2007-08-17 14:05:00,7.47,7.48,7.46,7.48,265200.0,5.8914,5.8993,5.8835,5.8993,265200.0
2007-08-17 14:10:00,7.48,7.48,7.47,7.47,102800.0,5.8993,5.8993,5.8914,5.8914,102800.0
2007-08-17 14:15:00,7.47,7.5,7.47,7.48,394400.0,5.8914,5.9151,5.8914,5.8993,394400.0
2007-08-17 14:20:00,7.48,7.48,7.46,7.47,379200.0,5.8993,5.8993,5.8835,5.8914,379200.0
2007-08-17 14:25:00,7.47,7.48,7.46,7.47,403200.0,5.8914,5.8993,5.8835,5.8914,403200.0
2007-08-17 14:30:00,7.47,7.47,7.46,7.47,337600.0,5.8914,5.8914,5.8835,5.8914,337600.0
2007-08-17 14:35:00,7.47,7.47,7.45,7.46,268400.0,5.8914,5.8914,5.8756,5.8835,268400.0
2007-08-17 14:40:00,7.46,7.48,7.45,7.48,272400.0,5.8835,5.8993,5.8756,5.8993,272400.0
2007-08-17 14:45:00,7.47,7.49,7.46,7.47,156000.0,5.8914,5.9072,5.8835,5.8914,156000.0
2007-08-17 14:50:00,7.47,7.47,7.45,7.46,150800.0,5.8914,5.8914,5.8756,5.8835,150800.0
2007-08-17 14:55:00,7.46,7.47,7.46,7.47,128400.0,5.8835,5.8914,5.8835,5.8914,128400.0
2007-08-17 15:00:00,7.47,7.48,7.46,7.48,268400.0,5.8914,5.8993,5.8835,5.8993,268400.0
2007-08-17 15:05:00,7.48,7.5,7.48,7.5,416800.0,5.8993,5.9151,5.8993,5.9151,416800.0
2007-08-17 15:10:00,7.5,7.51,7.49,7.5,396400.0,5.9151,5.923,5.9072,5.9151,396400.0
2007-08-17 15:15:00,7.5,7.5,7.48,7.49,406800.0,5.9151,5.9151,5.8993,5.9072,406800.0
2007-08-17 15:20:00,7.49,7.5,7.48,7.49,248000.0,5.9072,5.9151,5.8993,5.9072,248000.0
2007-08-17 15:25:00,7.49,7.5,7.48,7.48,230400.0,5.9072,5.9151,5.8993,5.8993,230400.0
2007-08-17 15:30:00,7.48,7.5,7.48,7.49,521200.0,5.8993,5.9151,5.8993,5.9072,521200.0
2007-08-17 15:35:00,7.49,7.51,7.49,7.51,377600.0,5.9072,5.923,5.9072,5.923,377600.0
2007-08-17 15:40:00,7.51,7.52,7.5,7.51,451600.0,5.923,5.9309,5.9151,5.923,451600.0
2007-08-17 15:45:00,7.5,7.51,7.5,7.5,318400.0,5.9151,5.923,5.9151,5.9151,318400.0
2007-08-17 15:50:00,7.5,7.51,7.5,7.5,562400.0,5.9151,5.923,5.9151,5.9151,562400.0
2007-08-17 15:55:00,7.5,7.51,7.49,7.5,702400.0,5.9151,5.923,5.9072,5.9151,702400.0
2007-08-20 09:30:00,7.48,7.5,7.42,7.5,249600.0,5.8993,5.9151,5.852,5.9151,249600.0
2007-08-20 09:35:00,7.5,7.5,7.43,7.49,242400.0,5.9151,5.9151,5.8599,5.9072,242400.0
2007-08-20 09:40:00,7.5,7.5,7.47,7.49,530000.0,5.9151,5.9151,5.8914,5.9072,530000.0
2007-08-20 09:45:00,7.49,7.5,7.47,7.48,358400.0,5.9072,5.9151,5.8914,5.8993,358400.0
2007-08-20 09:50:00,7.48,7.5,7.48,7.49,762000.0,5.8993,5.9151,5.8993,5.9072,762000.0
2007-08-20 09:55:00,7.49,7.51,7.49,7.5,443200.0,5.9072,5.923,5.9072,5.9151,443200.0
2007-08-20 10:00:00,7.5,7.53,7.49,7.49,416400.0,5.9151,5.9387,5.9072,5.9072,416400.0
2007-08-20 10:05:00,7.49,7.53,7.49,7.51,362400.0,5.9072,5.9387,5.9072,5.923,362400.0
2007-08-20 10:10:00,7.51,7.54,7.5,7.53,317600.0,5.923,5.9466,5.9151,5.9387,317600.0
2007-08-20 10:15:00,7.53,7.54,7.51,7.53,169600.0,5.9387,5.9466,5.923,5.9387,169600.0
2007-08-20 10:20:00,7.53,7.53,7.5,7.52,276000.0,5.9387,5.9387,5.9151,5.9309,276000.0
2007-08-20 10:25:00,7.53,7.53,7.52,7.52,220800.0,5.9387,5.9387,5.9309,5.9309,220800.0
2007-08-20 10:30:00,7.52,7.52,7.5,7.52,475200.0,5.9309,5.9309,5.9151,5.9309,475200.0
2007-08-20 10:35:00,7.52,7.52,7.5,7.51,326000.0,5.9309,5.9309,5.9151,5.923,326000.0
2007-08-20 10:40:00,7.51,7.51,7.5,7.51,571200.0,5.923,5.923,5.9151,5.923,571200.0
2007-08-20 10:45:00,7.51,7.52,7.5,7.51,265600.0,5.923,5.9309,5.9151,5.923,265600.0
2007-08-20 10:50:00,7.51,7.53,7.51,7.51,227600.0,5.923,5.9387,5.923,5.923,227600.0
2007-08-20 10:55:00,7.51,7.52,7.5,7.52,199200.0,5.923,5.9309,5.9151,5.9309,199200.0
2007-08-20 11:00:00,7.52,7.52,7.5,7.5,233200.0,5.9309,5.9309,5.9151,5.9151,233200.0
2007-08-20 11:05:00,7.5,7.51,7.5,7.51,293200.0,5.9151,5.923,5.9151,5.923,293200.0
2007-08-20 11:10:00,7.51,7.51,7.5,7.5,216000.0,5.923,5.923,5.9151,5.9151,216000.0
2007-08-20 11:15:00,7.5,7.5,7.5,7.5,197600.0,5.9151,5.9151,5.9151,5.9151,197600.0
2007-08-20 11:20:00,7.5,7.51,7.49,7.49,256000.0,5.9151,5.923,5.9072,5.9072,256000.0
2007-08-20 11:25:00,7.5,7.51,7.49,7.51,148800.0,5.9151,5.923,5.9072,5.923,148800.0
2007-08-20 11:30:00,7.51,7.52,7.5,7.52,210800.0,5.923,5.9309,5.9151,5.9309,210800.0
2007-08-20 11:35:00,7.52,7.53,7.5,7.5,305200.0,5.9309,5.9387,5.9151,5.9151,305200.0
2007-08-20 11:40:00,7.51,7.52,7.5,7.52,119600.0,5.923,5.9309,5.9151,5.9309,119600.0
2007-08-20 11:45:00,7.52,7.52,7.5,7.51,207200.0,5.9309,5.9309,5.9151,5.923,207200.0
2007-08-20 11:50:00,7.51,7.52,7.5,7.5,240800.0,5.923,5.9309,5.9151,5.9151,240800.0
2007-08-20 11:55:00,7.5,7.51,7.49,7.49,304400.0,5.9151,5.923,5.9072,5.9072,304400.0
2007-08-20 12:00:00,7.49,7.49,7.48,7.48,220400.0,5.9072,5.9072,5.8993,5.8993,220400.0
2007-08-20 12:05:00,7.48,7.49,7.45,7.45,264800.0,5.8993,5.9072,5.8756,5.8756,264800.0
2007-08-20 12:10:00,7.46,7.46,7.43,7.45,444800.0,5.8835,5.8835,5.8599,5.8756,444800.0
2007-08-20 12:15:00,7.45,7.46,7.44,7.44,158800.0,5.8756,5.8835,5.8678,5.8678,158800.0
2007-08-20 12:20:00,7.45,7.46,7.44,7.45,138400.0,5.8756,5.8835,5.8678,5.8756,138400.0
2007-08-20 12:25:00,7.45,7.46,7.43,7.44,633200.0,5.8756,5.8835,5.8599,5.8678,633200.0
2007-08-20 12:30:00,7.44,7.44,7.44,7.44,247200.0,5.8678,5.8678,5.8678,5.8678,247200.0
2007-08-20 12:35:00,7.44,7.44,7.43,7.43,211200.0,5.8678,5.8678,5.8599,5.8599,211200.0
2007-08-20 12:40:00,7.43,7.44,7.43,7.43,211200.0,5.8599,5.8678,5.8599,5.8599,211200.0
2007-08-20 12:45:00,7.43,7.44,7.43,7.43,252400.0,5.8599,5.8678,5.8599,5.8599,252400.0
2007-08-20 12:50:00,7.43,7.44,7.42,7.43,325600.0,5.8599,5.8678,5.852,5.8599,325600.0
2007-08-20 12:55:00,7.43,7.43,7.4,7.41,304000.0,5.8599,5.8599,5.8362,5.8441,304000.0
2007-08-20 13:00:00,7.41,7.43,7.41,7.43,229600.0,5.8441,5.8599,5.8441,5.8599,229600.0
2007-08-20 13:05:00,7.43,7.43,7.42,7.43,287200.0,5.8599,5.8599,5.852,5.8599,287200.0
2007-08-20 13:10:00,7.43,7.43,7.41,7.42,158000.0,5.8599,5.8599,5.8441,5.852,158000.0
2007-08-20 13:15:00,7.43,7.43,7.4,7.4,208000.0,5.8599,5.8599,5.8362,5.8362,208000.0
2007-08-20 13:20:00,7.4,7.41,7.4,7.41,436000.0,5.8362,5.8441,5.8362,5.8441,436000.0
2007-08-20 13:25:00,7.41,7.41,7.4,7.4,108000.0,5.8441,5.8441,5.8362,5.8362,108000.0
2007-08-20 13:30:00,7.4,7.4,7.39,7.39,152400.0,5.8362,5.8362,5.8283,5.8283,152400.0
2007-08-20 13:35:00,7.39,7.39,7.38,7.39,248800.0,5.8283,5.8283,5.8204,5.8283,248800.0
2007-08-20 13:40:00,7.39,7.39,7.38,7.39,264000.0,5.8283,5.8283,5.8204,5.8283,264000.0
2007-08-20 13:45:00,7.39,7.41,7.38,7.41,473200.0,5.8283,5.8441,5.8204,5.8441,473200.0
2007-08-20 13:50:00,7.41,7.42,7.41,7.42,283200.0,5.8441,5.852,5.8441,5.852,283200.0
2007-08-20 13:55:00,7.42,7.43,7.41,7.41,194000.0,5.852,5.8599,5.8441,5.8441,194000.0
2007-08-20 14:00:00,7.41,7.43,7.41,7.43,247200.0,5.8441,5.8599,5.8441,5.8599,247200.0
2007-08-20 14:05:00,7.43,7.43,7.42,7.43,144800.0,5.8599,5.8599,5.852,5.8599,144800.0
2007-08-20 14:10:00,7.43,7.43,7.42,7.43,188800.0,5.8599,5.8599,5.852,5.8599,188800.0
2007-08-20 14:15:00,7.42,7.43,7.4,7.41,324800.0,5.852,5.8599,5.8362,5.8441,324800.0
2007-08-20 14:20:00,7.41,7.45,7.41,7.42,427600.0,5.8441,5.8756,5.8441,5.852,427600.0
2007-08-20 14:25:00,7.42,7.43,7.41,7.43,207600.0,5.852,5.8599,5.8441,5.8599,207600.0
2007-08-20 14:30:00,7.43,7.43,7.41,7.43,353200.0,5.8599,5.8599,5.8441,5.8599,353200.0
2007-08-20 14:35:00,7.43,7.43,7.41,7.42,353600.0,5.8599,5.8599,5.8441,5.852,353600.0
2007-08-20 14:40:00,7.41,7.42,7.4,7.4,300800.0,5.8441,5.852,5.8362,5.8362,300800.0
2007-08-20 14:45:00,7.4,7.4,7.37,7.39,499600.0,5.8362,5.8362,5.8126,5.8283,499600.0
2007-08-20 14:50:00,7.39,7.41,7.39,7.41,298400.0,5.8283,5.8441,5.8283,5.8441,298400.0
2007-08-20 14:55:00,7.41,7.42,7.4,7.41,239600.0,5.8441,5.852,5.8362,5.8441,239600.0
2007-08-20 15:00:00,7.41,7.41,7.39,7.4,244400.0,5.8441,5.8441,5.8283,5.8362,244400.0
2007-08-20 15:05:00,7.4,7.42,7.4,7.41,284400.0,5.8362,5.852,5.8362,5.8441,284400.0
2007-08-20 15:10:00,7.41,7.43,7.4,7.42,392800.0,5.8441,5.8599,5.8362,5.852,392800.0
2007-08-20 15:15:00,7.41,7.43,7.41,7.42,344400.0,5.8441,5.8599,5.8441,5.852,344400.0
2007-08-20 15:20:00,7.42,7.44,7.41,7.43,188000.0,5.852,5.8678,5.8441,5.8599,188000.0
2007-08-20 15:25:00,7.43,7.43,7.41,7.42,383200.0,5.8599,5.8599,5.8441,5.852,383200.0
2007-08-20 15:30:00,7.42,7.42,7.39,7.4,384400.0,5.852,5.852,5.8283,5.8362,384400.0
2007-08-20 15:35:00,7.4,7.4,7.39,7.4,354000.0,5.8362,5.8362,5.8283,5.8362,354000.0
2007-08-20 15:40:00,7.4,7.42,7.39,7.41,425200.0,5.8362,5.852,5.8283,5.8441,425200.0
2007-08-20 15:45:00,7.41,7.43,7.41,7.43,302400.0,5.8441,5.8599,5.8441,5.8599,302400.0
2007-08-20 15:50:00,7.43,7.43,7.39,7.41,598000.0,5.8599,5.8599,5.8283,5.8441,598000.0
2007-08-20 15:55:00,7.41,7.41,7.39,7.41,665600.0,5.8441,5.8441,5.8283,5.8441,665600.0
2007-08-21 09:30:00,7.4,7.43,7.35,7.43,269600.0,5.8362,5.8599,5.7968,5.8599,269600.0
2007-08-21 09:35:00,7.43,7.43,7.35,7.36,210000.0,5.8599,5.8599,5.7968,5.8047,210000.0
2007-08-21 09:40:00,7.36,7.39,7.35,7.37,181200.0,5.8047,5.8283,5.7968,5.8126,181200.0
2007-08-21 09:45:00,7.37,7.38,7.34,7.37,247600.0,5.8126,5.8204,5.7889,5.8126,247600.0
2007-08-21 09:50:00,7.37,7.39,7.37,7.39,117600.0,5.8126,5.8283,5.8126,5.8283,117600.0
2007-08-21 09:55:00,7.39,7.4,7.38,7.4,194000.0,5.8283,5.8362,5.8204,5.8362,194000.0
2007-08-21 10:00:00,7.4,7.41,7.38,7.4,200000.0,5.8362,5.8441,5.8204,5.8362,200000.0
2007-08-21 10:05:00,7.4,7.42,7.39,7.4,199600.0,5.8362,5.852,5.8283,5.8362,199600.0
2007-08-21 10:10:00,7.4,7.41,7.37,7.39,167600.0,5.8362,5.8441,5.8126,5.8283,167600.0
2007-08-21 10:15:00,7.4,7.42,7.39,7.41,194800.0,5.8362,5.852,5.8283,5.8441,194800.0
2007-08-21 10:20:00,7.41,7.41,7.36,7.39,139600.0,5.8441,5.8441,5.8047,5.8283,139600.0
2007-08-21 10:25:00,7.39,7.42,7.39,7.42,156800.0,5.8283,5.852,5.8283,5.852,156800.0
2007-08-21 10:30:00,7.42,7.44,7.42,7.43,149600.0,5.852,5.8678,5.852,5.8599,149600.0
2007-08-21 10:35:00,7.43,7.45,7.42,7.45,122400.0,5.8599,5.8756,5.852,5.8756,122400.0
2007-08-21 10:40:00,7.45,7.46,7.41,7.43,232000.0,5.8756,5.8835,5.8441,5.8599,232000.0
2007-08-21 10:45:00,7.43,7.44,7.42,7.43,106000.0,5.8599,5.8678,5.852,5.8599,106000.0
2007-08-21 10:50:00,7.43,7.43,7.42,7.42,36000.0,5.8599,5.8599,5.852,5.852,36000.0
2007-08-21 10:55:00,7.42,7.42,7.39,7.39,162400.0,5.852,5.852,5.8283,5.8283,162400.0
2007-08-21 11:00:00,7.4,7.41,7.39,7.39,326000.0,5.8362,5.8441,5.8283,5.8283,326000.0
2007-08-21 11:05:00,7.38,7.39,7.36,7.37,150000.0,5.8204,5.8283,5.8047,5.8126,150000.0
2007-08-21 11:10:00,7.37,7.37,7.35,7.36,174400.0,5.8126,5.8126,5.7968,5.8047,174400.0
2007-08-21 11:15:00,7.36,7.38,7.36,7.37,81200.0,5.8047,5.8204,5.8047,5.8126,81200.0
2007-08-21 11:20:00,7.37,7.38,7.35,7.36,134800.0,5.8126,5.8204,5.7968,5.8047,134800.0
2007-08-21 11:25:00,7.36,7.39,7.36,7.39,129600.0,5.8047,5.8283,5.8047,5.8283,129600.0
2007-08-21 11:30:00,7.39,7.41,7.38,7.4,105200.0,5.8283,5.8441,5.8204,5.8362,105200.0
2007-08-21 11:35:00,7.4,7.41,7.39,7.4,68400.0,5.8362,5.8441,5.8283,5.8362,68400.0
2007-08-21 11:40:00,7.4,7.42,7.4,7.42,76000.0,5.8362,5.852,5.8362,5.852,76000.0
2007-08-21 11:45:00,7.42,7.44,7.42,7.43,130000.0,5.852,5.8678,5.852,5.8599,130000.0
2007-08-21 11:50:00,7.43,7.44,7.4,7.4,173600.0,5.8599,5.8678,5.8362,5.8362,173600.0
2007-08-21 11:55:00,7.4,7.41,7.39,7.4,76400.0,5.8362,5.8441,5.8283,5.8362,76400.0
2007-08-21 12:00:00,7.41,7.41,7.4,7.4,45600.0,5.8441,5.8441,5.8362,5.8362,45600.0
2007-08-21 12:05:00,7.4,7.42,7.4,7.42,51600.0,5.8362,5.852,5.8362,5.852,51600.0
2007-08-21 12:10:00,7.42,7.44,7.42,7.42,122000.0,5.852,5.8678,5.852,5.852,122000.0
2007-08-21 12:15:00,7.42,7.43,7.42,7.43,82400.0,5.852,5.8599,5.852,5.8599,82400.0
2007-08-21 12:20:00,7.43,7.44,7.43,7.44,69200.0,5.8599,5.8678,5.8599,5.8678,69200.0
2007-08-21 12:25:00,7.44,7.45,7.43,7.43,84400.0,5.8678,5.8756,5.8599,5.8599,84400.0
2007-08-21 12:30:00,7.43,7.43,7.39,7.41,131600.0,5.8599,5.8599,5.8283,5.8441,131600.0
2007-08-21 12:35:00,7.41,7.42,7.4,7.4,94800.0,5.8441,5.852,5.8362,5.8362,94800.0
2007-08-21 12:40:00,7.4,7.42,7.39,7.4,51600.0,5.8362,5.852,5.8283,5.8362,51600.0
2007-08-21 12:45:00,7.41,7.42,7.39,7.39,38800.0,5.8441,5.852,5.8283,5.8283,38800.0
2007-08-21 12:50:00,7.4,7.41,7.4,7.41,68000.0,5.8362,5.8441,5.8362,5.8441,68000.0
2007-08-21 12:55:00,7.41,7.43,7.41,7.43,40000.0,5.8441,5.8599,5.8441,5.8599,40000.0
2007-08-21 13:00:00,7.43,7.43,7.42,7.42,74000.0,5.8599,5.8599,5.852,5.852,74000.0
2007-08-21 13:05:00,7.42,7.42,7.41,7.41,19600.0,5.852,5.852,5.8441,5.8441,19600.0
2007-08-21 13:10:00,7.42,7.42,7.41,7.41,80400.0,5.852,5.852,5.8441,5.8441,80400.0
2007-08-21 13:15:00,7.42,7.43,7.42,7.43,86400.0,5.852,5.8599,5.852,5.8599,86400.0
2007-08-21 13:20:00,7.43,7.44,7.41,7.41,94000.0,5.8599,5.8678,5.8441,5.8441,94000.0
2007-08-21 13:25:00,7.41,7.42,7.4,7.41,475600.0,5.8441,5.852,5.8362,5.8441,475600.0
2007-08-21 13:30:00,7.41,7.42,7.4,7.41,122400.0,5.8441,5.852,5.8362,5.8441,122400.0
2007-08-21 13:35:00,7.42,7.44,7.41,7.43,112400.0,5.852,5.8678,5.8441,5.8599,112400.0
2007-08-21 13:40:00,7.43,7.43,7.42,7.42,62000.0,5.8599,5.8599,5.852,5.852,62000.0
2007-08-21 13:45:00,7.42,7.43,7.42,7.43,53200.0,5.852,5.8599,5.852,5.8599,53200.0
2007-08-21 13:50:00,7.43,7.44,7.43,7.43,86400.0,5.8599,5.8678,5.8599,5.8599,86400.0
2007-08-21 13:55:00,7.44,7.44,7.43,7.44,81600.0,5.8678,5.8678,5.8599,5.8678,81600.0
2007-08-21 14:00:00,7.44,7.44,7.43,7.44,81600.0,5.8678,5.8678,5.8599,5.8678,81600.0
2007-08-21 14:05:00,7.44,7.45,7.43,7.43,63600.0,5.8678,5.8756,5.8599,5.8599,63600.0
2007-08-21 14:10:00,7.43,7.45,7.43,7.45,50000.0,5.8599,5.8756,5.8599,5.8756,50000.0
2007-08-21 14:15:00,7.44,7.44,7.39,7.41,467200.0,5.8678,5.8678,5.8283,5.8441,467200.0
2007-08-21 14:20:00,7.41,7.42,7.4,7.42,61600.0,5.8441,5.852,5.8362,5.852,61600.0
2007-08-21 14:25:00,7.42,7.45,7.42,7.43,97600.0,5.852,5.8756,5.852,5.8599,97600.0
2007-08-21 14:30:00,7.43,7.43,7.4,7.41,101200.0,5.8599,5.8599,5.8362,5.8441,101200.0
2007-08-21 14:35:00,7.41,7.42,7.4,7.42,133200.0,5.8441,5.852,5.8362,5.852,133200.0
2007-08-21 14:40:00,7.42,7.43,7.42,7.42,171200.0,5.852,5.8599,5.852,5.852,171200.0
2007-08-21 14:45:00,7.42,7.43,7.41,7.43,192000.0,5.852,5.8599,5.8441,5.8599,192000.0
2007-08-21 14:50:00,7.43,7.43,7.41,7.42,128800.0,5.8599,5.8599,5.8441,5.852,128800.0
2007-08-21 14:55:00,7.42,7.43,7.41,7.42,90800.0,5.852,5.8599,5.8441,5.852,90800.0
2007-08-21 15:00:00,7.42,7.44,7.42,7.43,104800.0,5.852,5.8678,5.852,5.8599,104800.0
2007-08-21 15:05:00,7.43,7.45,7.42,7.42,123200.0,5.8599,5.8756,5.852,5.852,123200.0
2007-08-21 15:10:00,7.42,7.44,7.42,7.43,45600.0,5.852,5.8678,5.852,5.8599,45600.0
2007-08-21 15:15:00,7.43,7.43,7.4,7.42,166000.0,5.8599,5.8599,5.8362,5.852,166000.0
2007-08-21 15:20:00,7.42,7.44,7.41,7.44,98800.0,5.852,5.8678,5.8441,5.8678,98800.0
2007-08-21 15:25:00,7.44,7.45,7.42,7.43,114400.0,5.8678,5.8756,5.852,5.8599,114400.0
2007-08-21 15:30:00,7.43,7.45,7.43,7.44,211200.0,5.8599,5.8756,5.8599,5.8678,211200.0
2007-08-21 15:35:00,7.44,7.44,7.41,7.43,200000.0,5.8678,5.8678,5.8441,5.8599,200000.0
2007-08-21 15:40:00,7.43,7.43,7.41,7.41,242800.0,5.8599,5.8599,5.8441,5.8441,242800.0
2007-08-21 15:45:00,7.41,7.42,7.41,7.41,284400.0,5.8441,5.852,5.8441,5.8441,284400.0
2007-08-21 15:50:00,7.41,7.42,7.41,7.42,270000.0,5.8441,5.852,5.8441,5.852,270000.0
2007-08-21 15:55:00,7.42,7.42,7.41,7.42,234400.0,5.852,5.852,5.8441,5.852,234400.0
2007-08-22 09:30:00,7.48,7.5,7.45,7.49,329600.0,5.8993,5.9151,5.8756,5.9072,329600.0
2007-08-22 09:35:00,7.48,7.5,7.48,7.49,440400.0,5.8993,5.9151,5.8993,5.9072,440400.0
2007-08-22 09:40:00,7.49,7.53,7.48,7.51,521600.0,5.9072,5.9387,5.8993,5.923,521600.0
2007-08-22 09:45:00,7.51,7.51,7.48,7.49,275600.0,5.923,5.923,5.8993,5.9072,275600.0
2007-08-22 09:50:00,7.49,7.5,7.48,7.5,326800.0,5.9072,5.9151,5.8993,5.9151,326800.0
2007-08-22 09:55:00,7.49,7.5,7.46,7.46,213600.0,5.9072,5.9151,5.8835,5.8835,213600.0
2007-08-22 10:00:00,7.46,7.48,7.45,7.47,80000.0,5.8835,5.8993,5.8756,5.8914,80000.0
2007-08-22 10:05:00,7.47,7.48,7.45,7.46,126400.0,5.8914,5.8993,5.8756,5.8835,126400.0
2007-08-22 10:10:00,7.46,7.47,7.45,7.47,182000.0,5.8835,5.8914,5.8756,5.8914,182000.0
2007-08-22 10:15:00,7.47,7.5,7.46,7.48,110000.0,5.8914,5.9151,5.8835,5.8993,110000.0
2007-08-22 10:20:00,7.48,7.49,7.47,7.49,78000.0,5.8993,5.9072,5.8914,5.9072,78000.0
2007-08-22 10:25:00,7.49,7.5,7.48,7.5,136400.0,5.9072,5.9151,5.8993,5.9151,136400.0
2007-08-22 10:30:00,7.5,7.5,7.49,7.5,154400.0,5.9151,5.9151,5.9072,5.9151,154400.0
2007-08-22 10:35:00,7.5,7.5,7.47,7.48,110000.0,5.9151,5.9151,5.8914,5.8993,110000.0
2007-08-22 10:40:00,7.48,7.48,7.47,7.47,154000.0,5.8993,5.8993,5.8914,5.8914,154000.0
2007-08-22 10:45:00,7.47,7.49,7.46,7.47,85600.0,5.8914,5.9072,5.8835,5.8914,85600.0
2007-08-22 10:50:00,7.47,7.49,7.46,7.47,134000.0,5.8914,5.9072,5.8835,5.8914,134000.0
2007-08-22 10:55:00,7.47,7.49,7.47,7.47,61600.0,5.8914,5.9072,5.8914,5.8914,61600.0
2007-08-22 11:00:00,7.47,7.47,7.44,7.45,117600.0,5.8914,5.8914,5.8678,5.8756,117600.0
2007-08-22 11:05:00,7.45,7.46,7.43,7.46,125600.0,5.8756,5.8835,5.8599,5.8835,125600.0
2007-08-22 11:10:00,7.46,7.48,7.45,7.47,153600.0,5.8835,5.8993,5.8756,5.8914,153600.0
2007-08-22 11:15:00,7.47,7.47,7.43,7.43,467200.0,5.8914,5.8914,5.8599,5.8599,467200.0
2007-08-22 11:20:00,7.43,7.44,7.43,7.44,133600.0,5.8599,5.8678,5.8599,5.8678,133600.0
2007-08-22 11:25:00,7.44,7.45,7.43,7.43,146800.0,5.8678,5.8756,5.8599,5.8599,146800.0
2007-08-22 11:30:00,7.43,7.44,7.42,7.44,135600.0,5.8599,5.8678,5.852,5.8678,135600.0
2007-08-22 11:35:00,7.44,7.44,7.41,7.43,383600.0,5.8678,5.8678,5.8441,5.8599,383600.0
2007-08-22 11:40:00,7.43,7.45,7.43,7.44,66800.0,5.8599,5.8756,5.8599,5.8678,66800.0
2007-08-22 11:45:00,7.44,7.46,7.43,7.44,111200.0,5.8678,5.8835,5.8599,5.8678,111200.0
2007-08-22 11:50:00,7.43,7.45,7.43,7.44,93600.0,5.8599,5.8756,5.8599,5.8678,93600.0
2007-08-22 11:55:00,7.44,7.45,7.44,7.44,44000.0,5.8678,5.8756,5.8678,5.8678,44000.0
2007-08-22 12:00:00,7.44,7.45,7.43,7.44,133200.0,5.8678,5.8756,5.8599,5.8678,133200.0
2007-08-22 12:05:00,7.44,7.46,7.44,7.46,68400.0,5.8678,5.8835,5.8678,5.8835,68400.0
2007-08-22 12:10:00,7.46,7.46,7.45,7.46,62000.0,5.8835,5.8835,5.8756,5.8835,62000.0
2007-08-22 12:15:00,7.45,7.46,7.45,7.45,33200.0,5.8756,5.8835,5.8756,5.8756,33200.0
2007-08-22 12:20:00,7.45,7.45,7.44,7.44,51200.0,5.8756,5.8756,5.8678,5.8678,51200.0
2007-08-22 12:25:00,7.44,7.45,7.42,7.43,79600.0,5.8678,5.8756,5.852,5.8599,79600.0
2007-08-22 12:30:00,7.43,7.44,7.42,7.43,241600.0,5.8599,5.8678,5.852,5.8599,241600.0
2007-08-22 12:35:00,7.43,7.45,7.41,7.45,179200.0,5.8599,5.8756,5.8441,5.8756,179200.0
2007-08-22 12:40:00,7.44,7.45,7.44,7.44,73600.0,5.8678,5.8756,5.8678,5.8678,73600.0
2007-08-22 12:45:00,7.44,7.45,7.44,7.44,60400.0,5.8678,5.8756,5.8678,5.8678,60400.0
2007-08-22 12:50:00,7.44,7.44,7.42,7.44,153200.0,5.8678,5.8678,5.852,5.8678,153200.0
2007-08-22 12:55:00,7.44,7.44,7.41,7.41,114800.0,5.8678,5.8678,5.8441,5.8441,114800.0
2007-08-22 13:00:00,7.41,7.43,7.4,7.4,140800.0,5.8441,5.8599,5.8362,5.8362,140800.0
2007-08-22 13:05:00,7.4,7.41,7.39,7.4,95600.0,5.8362,5.8441,5.8283,5.8362,95600.0
2007-08-22 13:10:00,7.4,7.4,7.4,7.4,49200.0,5.8362,5.8362,5.8362,5.8362,49200.0
2007-08-22 13:15:00,7.4,7.4,7.38,7.39,152000.0,5.8362,5.8362,5.8204,5.8283,152000.0
2007-08-22 13:20:00,7.39,7.39,7.37,7.38,151600.0,5.8283,5.8283,5.8126,5.8204,151600.0
2007-08-22 13:25:00,7.38,7.39,7.38,7.38,60000.0,5.8204,5.8283,5.8204,5.8204,60000.0
2007-08-22 13:30:00,7.38,7.38,7.37,7.37,80800.0,5.8204,5.8204,5.8126,5.8126,80800.0
2007-08-22 13:35:00,7.37,7.37,7.36,7.36,145600.0,5.8126,5.8126,5.8047,5.8047,145600.0
2007-08-22 13:40:00,7.36,7.38,7.36,7.38,200000.0,5.8047,5.8204,5.8047,5.8204,200000.0
2007-08-22 13:45:00,7.38,7.39,7.37,7.39,162000.0,5.8204,5.8283,5.8126,5.8283,162000.0
2007-08-22 13:50:00,7.38,7.39,7.37,7.37,70000.0,5.8204,5.8283,5.8126,5.8126,70000.0
2007-08-22 13:55:00,7.38,7.39,7.37,7.39,89600.0,5.8204,5.8283,5.8126,5.8283,89600.0
2007-08-22 14:00:00,7.38,7.39,7.37,7.38,114000.0,5.8204,5.8283,5.8126,5.8204,114000.0
2007-08-22 14:05:00,7.38,7.39,7.38,7.38,82000.0,5.8204,5.8283,5.8204,5.8204,82000.0
2007-08-22 14:10:00,7.38,7.39,7.38,7.38,99600.0,5.8204,5.8283,5.8204,5.8204,99600.0
2007-08-22 14:15:00,7.38,7.4,7.37,7.4,113200.0,5.8204,5.8362,5.8126,5.8362,113200.0
2007-08-22 14:20:00,7.4,7.4,7.37,7.38,102400.0,5.8362,5.8362,5.8126,5.8204,102400.0
2007-08-22 14:25:00,7.38,7.38,7.36,7.36,101200.0,5.8204,5.8204,5.8047,5.8047,101200.0
2007-08-22 14:30:00,7.36,7.39,7.36,7.37,131200.0,5.8047,5.8283,5.8047,5.8126,131200.0
2007-08-22 14:35:00,7.37,7.39,7.36,7.38,172000.0,5.8126,5.8283,5.8047,5.8204,172000.0
2007-08-22 14:40:00,7.38,7.39,7.38,7.39,66400.0,5.8204,5.8283,5.8204,5.8283,66400.0
2007-08-22 14:45:00,7.39,7.42,7.39,7.4,180800.0,5.8283,5.852,5.8283,5.8362,180800.0
2007-08-22 14:50:00,7.4,7.42,7.4,7.4,124400.0,5.8362,5.852,5.8362,5.8362,124400.0
2007-08-22 14:55:00,7.4,7.41,7.39,7.41,110400.0,5.8362,5.8441,5.8283,5.8441,110400.0
2007-08-22 15:00:00,7.41,7.41,7.39,7.4,90800.0,5.8441,5.8441,5.8283,5.8362,90800.0
2007-08-22 15:05:00,7.4,7.41,7.4,7.4,48400.0,5.8362,5.8441,5.8362,5.8362,48400.0
2007-08-22 15:10:00,7.4,7.41,7.4,7.4,96800.0,5.8362,5.8441,5.8362,5.8362,96800.0
2007-08-22 15:15:00,7.4,7.43,7.4,7.43,108400.0,5.8362,5.8599,5.8362,5.8599,108400.0
2007-08-22 15:20:00,7.43,7.44,7.42,7.43,125200.0,5.8599,5.8678,5.852,5.8599,125200.0
2007-08-22 15:25:00,7.43,7.43,7.42,7.43,78400.0,5.8599,5.8599,5.852,5.8599,78400.0
2007-08-22 15:30:00,7.43,7.45,7.43,7.45,296000.0,5.8599,5.8756,5.8599,5.8756,296000.0
2007-08-22 15:35:00,7.45,7.45,7.43,7.45,270000.0,5.8756,5.8756,5.8599,5.8756,270000.0
2007-08-22 15:40:00,7.45,7.45,7.44,7.45,212000.0,5.8756,5.8756,5.8678,5.8756,212000.0
2007-08-22 15:45:00,7.45,7.46,7.45,7.46,222400.0,5.8756,5.8835,5.8756,5.8835,222400.0
2007-08-22 15:50:00,7.46,7.46,7.45,7.45,172000.0,5.8835,5.8835,5.8756,5.8756,172000.0
2007-08-22 15:55:00,7.46,7.48,7.45,7.46,360400.0,5.8835,5.8993,5.8756,5.8835,360400.0
2007-08-23 09:30:00,7.5,7.5,7.48,7.5,202000.0,5.9151,5.9151,5.8993,5.9151,202000.0
2007-08-23 09:35:00,7.5,7.51,7.49,7.51,117200.0,5.9151,5.923,5.9072,5.923,117200.0
2007-08-23 09:40:00,7.51,7.51,7.48,7.48,98800.0,5.923,5.923,5.8993,5.8993,98800.0
2007-08-23 09:45:00,7.48,7.48,7.44,7.46,196400.0,5.8993,5.8993,5.8678,5.8835,196400.0
2007-08-23 09:50:00,7.46,7.46,7.42,7.42,241600.0,5.8835,5.8835,5.852,5.852,241600.0
2007-08-23 09:55:00,7.42,7.46,7.41,7.43,346000.0,5.852,5.8835,5.8441,5.8599,346000.0
2007-08-23 10:00:00,7.43,7.45,7.41,7.43,150400.0,5.8599,5.8756,5.8441,5.8599,150400.0
2007-08-23 10:05:00,7.43,7.46,7.43,7.45,164800.0,5.8599,5.8835,5.8599,5.8756,164800.0
2007-08-23 10:10:00,7.45,7.48,7.45,7.47,214400.0,5.8756,5.8993,5.8756,5.8914,214400.0
2007-08-23 10:15:00,7.47,7.48,7.46,7.47,182000.0,5.8914,5.8993,5.8835,5.8914,182000.0
2007-08-23 10:20:00,7.47,7.48,7.45,7.46,182000.0,5.8914,5.8993,5.8756,5.8835,182000.0
2007-08-23 10:25:00,7.46,7.47,7.45,7.46,156400.0,5.8835,5.8914,5.8756,5.8835,156400.0
2007-08-23 10:30:00,7.46,7.46,7.44,7.45,263200.0,5.8835,5.8835,5.8678,5.8756,263200.0
2007-08-23 10:35:00,7.46,7.47,7.44,7.46,312800.0,5.8835,5.8914,5.8678,5.8835,312800.0
2007-08-23 10:40:00,7.46,7.48,7.46,7.48,248800.0,5.8835,5.8993,5.8835,5.8993,248800.0
2007-08-23 10:45:00,7.48,7.48,7.47,7.48,136000.0,5.8993,5.8993,5.8914,5.8993,136000.0
2007-08-23 10:50:00,7.48,7.48,7.46,7.46,125600.0,5.8993,5.8993,5.8835,5.8835,125600.0
2007-08-23 10:55:00,7.46,7.48,7.46,7.48,70000.0,5.8835,5.8993,5.8835,5.8993,70000.0
2007-08-23 11:00:00,7.48,7.49,7.48,7.48,106400.0,5.8993,5.9072,5.8993,5.8993,106400.0
2007-08-23 11:05:00,7.48,7.49,7.48,7.48,125200.0,5.8993,5.9072,5.8993,5.8993,125200.0
2007-08-23 11:10:00,7.48,7.48,7.46,7.46,156000.0,5.8993,5.8993,5.8835,5.8835,156000.0
2007-08-23 11:15:00,7.46,7.46,7.45,7.46,49200.0,5.8835,5.8835,5.8756,5.8835,49200.0
2007-08-23 11:20:00,7.46,7.47,7.46,7.47,81200.0,5.8835,5.8914,5.8835,5.8914,81200.0
2007-08-23 11:25:00,7.47,7.47,7.43,7.43,120800.0,5.8914,5.8914,5.8599,5.8599,120800.0
2007-08-23 11:30:00,7.43,7.43,7.43,7.43,59200.0,5.8599,5.8599,5.8599,5.8599,59200.0
2007-08-23 11:35:00,7.43,7.45,7.43,7.45,65600.0,5.8599,5.8756,5.8599,5.8756,65600.0
2007-08-23 11:40:00,7.45,7.46,7.45,7.45,78400.0,5.8756,5.8835,5.8756,5.8756,78400.0
2007-08-23 11:45:00,7.45,7.45,7.43,7.43,46400.0,5.8756,5.8756,5.8599,5.8599,46400.0
2007-08-23 11:50:00,7.43,7.43,7.41,7.41,122800.0,5.8599,5.8599,5.8441,5.8441,122800.0
2007-08-23 11:55:00,7.42,7.42,7.4,7.4,84800.0,5.852,5.852,5.8362,5.8362,84800.0
2007-08-23 12:00:00,7.4,7.43,7.4,7.43,105200.0,5.8362,5.8599,5.8362,5.8599,105200.0
2007-08-23 12:05:00,7.43,7.44,7.42,7.43,89600.0,5.8599,5.8678,5.852,5.8599,89600.0
2007-08-23 12:10:00,7.43,7.43,7.42,7.42,82400.0,5.8599,5.8599,5.852,5.852,82400.0
2007-08-23 12:15:00,7.42,7.44,7.42,7.43,49200.0,5.852,5.8678,5.852,5.8599,49200.0
2007-08-23 12:20:00,7.44,7.45,7.44,7.45,92000.0,5.8678,5.8756,5.8678,5.8756,92000.0
2007-08-23 12:25:00,7.45,7.45,7.43,7.45,108000.0,5.8756,5.8756,5.8599,5.8756,108000.0
2007-08-23 12:30:00,7.45,7.45,7.45,7.45,39600.0,5.8756,5.8756,5.8756,5.8756,39600.0
2007-08-23 12:35:00,7.45,7.46,7.45,7.46,44400.0,5.8756,5.8835,5.8756,5.8835,44400.0
2007-08-23 12:40:00,7.46,7.47,7.45,7.45,94800.0,5.8835,5.8914,5.8756,5.8756,94800.0
2007-08-23 12:45:00,7.45,7.45,7.44,7.45,122000.0,5.8756,5.8756,5.8678,5.8756,122000.0
2007-08-23 12:50:00,7.45,7.45,7.41,7.42,130000.0,5.8756,5.8756,5.8441,5.852,130000.0
2007-08-23 12:55:00,7.42,7.42,7.41,7.41,69600.0,5.852,5.852,5.8441,5.8441,69600.0
2007-08-23 13:00:00,7.42,7.42,7.41,7.42,43200.0,5.852,5.852,5.8441,5.852,43200.0
2007-08-23 13:05:00,7.42,7.43,7.42,7.42,50000.0,5.852,5.8599,5.852,5.852,50000.0
2007-08-23 13:10:00,7.42,7.43,7.41,7.43,71600.0,5.852,5.8599,5.8441,5.8599,71600.0
2007-08-23 13:15:00,7.43,7.43,7.41,7.41,89200.0,5.8599,5.8599,5.8441,5.8441,89200.0
2007-08-23 13:20:00,7.41,7.41,7.4,7.4,76000.0,5.8441,5.8441,5.8362,5.8362,76000.0
2007-08-23 13:25:00,7.4,7.41,7.4,7.41,39200.0,5.8362,5.8441,5.8362,5.8441,39200.0
2007-08-23 13:30:00,7.4,7.41,7.4,7.41,81600.0,5.8362,5.8441,5.8362,5.8441,81600.0
2007-08-23 13:35:00,7.41,7.43,7.41,7.42,126400.0,5.8441,5.8599,5.8441,5.852,126400.0
2007-08-23 13:40:00,7.42,7.45,7.42,7.44,248000.0,5.852,5.8756,5.852,5.8678,248000.0
2007-08-23 13:45:00,7.45,7.45,7.43,7.43,138000.0,5.8756,5.8756,5.8599,5.8599,138000.0
2007-08-23 13:50:00,7.43,7.45,7.43,7.44,104400.0,5.8599,5.8756,5.8599,5.8678,104400.0
2007-08-23 13:55:00,7.44,7.46,7.44,7.46,90000.0,5.8678,5.8835,5.8678,5.8835,90000.0
2007-08-23 14:00:00,7.46,7.49,7.46,7.49,194400.0,5.8835,5.9072,5.8835,5.9072,194400.0
2007-08-23 14:05:00,7.49,7.5,7.48,7.49,120000.0,5.9072,5.9151,5.8993,5.9072,120000.0
2007-08-23 14:10:00,7.49,7.5,7.49,7.5,88400.0,5.9072,5.9151,5.9072,5.9151,88400.0
2007-08-23 14:15:00,7.49,7.5,7.47,7.47,169600.0,5.9072,5.9151,5.8914,5.8914,169600.0
2007-08-23 14:20:00,7.47,7.48,7.45,7.45,166000.0,5.8914,5.8993,5.8756,5.8756,166000.0
2007-08-23 14:25:00,7.45,7.46,7.45,7.46,54400.0,5.8756,5.8835,5.8756,5.8835,54400.0
2007-08-23 14:30:00,7.46,7.47,7.46,7.47,26800.0,5.8835,5.8914,5.8835,5.8914,26800.0
2007-08-23 14:35:00,7.47,7.48,7.47,7.47,69600.0,5.8914,5.8993,5.8914,5.8914,69600.0
2007-08-23 14:40:00,7.46,7.46,7.44,7.45,122800.0,5.8835,5.8835,5.8678,5.8756,122800.0
2007-08-23 14:45:00,7.44,7.45,7.43,7.44,93200.0,5.8678,5.8756,5.8599,5.8678,93200.0
2007-08-23 14:50:00,7.44,7.45,7.43,7.45,131600.0,5.8678,5.8756,5.8599,5.8756,131600.0
2007-08-23 14:55:00,7.45,7.45,7.44,7.44,60400.0,5.8756,5.8756,5.8678,5.8678,60400.0
2007-08-23 15:00:00,7.44,7.46,7.44,7.44,112400.0,5.8678,5.8835,5.8678,5.8678,112400.0
2007-08-23 15:05:00,7.44,7.45,7.44,7.45,94400.0,5.8678,5.8756,5.8678,5.8756,94400.0
2007-08-23 15:10:00,7.45,7.46,7.44,7.45,191200.0,5.8756,5.8835,5.8678,5.8756,191200.0
2007-08-23 15:15:00,7.45,7.48,7.45,7.47,313200.0,5.8756,5.8993,5.8756,5.8914,313200.0
2007-08-23 15:20:00,7.48,7.5,7.48,7.49,154800.0,5.8993,5.9151,5.8993,5.9072,154800.0
2007-08-23 15:25:00,7.49,7.49,7.46,7.47,138800.0,5.9072,5.9072,5.8835,5.8914,138800.0
2007-08-23 15:30:00,7.46,7.48,7.45,7.48,254400.0,5.8835,5.8993,5.8756,5.8993,254400.0
2007-08-23 15:35:00,7.48,7.48,7.46,7.47,271600.0,5.8993,5.8993,5.8835,5.8914,271600.0
2007-08-23 15:40:00,7.47,7.49,7.47,7.48,167600.0,5.8914,5.9072,5.8914,5.8993,167600.0
2007-08-23 15:45:00,7.48,7.51,7.48,7.5,570800.0,5.8993,5.923,5.8993,5.9151,570800.0
2007-08-23 15:50:00,7.5,7.5,7.47,7.47,174800.0,5.9151,5.9151,5.8914,5.8914,174800.0
2007-08-23 15:55:00,7.47,7.47,7.45,7.47,246400.0,5.8914,5.8914,5.8756,5.8914,246400.0
2007-08-24 09:30:00,7.46,7.5,7.41,7.5,306800.0,5.8835,5.9151,5.8441,5.9151,306800.0
2007-08-24 09:35:00,7.51,7.52,7.46,7.47,232400.0,5.923,5.9309,5.8835,5.8914,232400.0
2007-08-24 09:40:00,7.47,7.49,7.47,7.48,192800.0,5.8914,5.9072,5.8914,5.8993,192800.0
2007-08-24 09:45:00,7.48,7.51,7.48,7.51,234000.0,5.8993,5.923,5.8993,5.923,234000.0
2007-08-24 09:50:00,7.51,7.53,7.5,7.52,414000.0,5.923,5.9387,5.9151,5.9309,414000.0
2007-08-24 09:55:00,7.52,7.52,7.5,7.5,362400.0,5.9309,5.9309,5.9151,5.9151,362400.0
2007-08-24 10:00:00,7.5,7.52,7.49,7.5,439600.0,5.9151,5.9309,5.9072,5.9151,439600.0
2007-08-24 10:05:00,7.5,7.52,7.5,7.51,149600.0,5.9151,5.9309,5.9151,5.923,149600.0
2007-08-24 10:10:00,7.52,7.53,7.52,7.52,207200.0,5.9309,5.9387,5.9309,5.9309,207200.0
2007-08-24 10:15:00,7.52,7.54,7.52,7.52,367200.0,5.9309,5.9466,5.9309,5.9309,367200.0
2007-08-24 10:20:00,7.52,7.53,7.52,7.52,179600.0,5.9309,5.9387,5.9309,5.9309,179600.0
2007-08-24 10:25:00,7.51,7.52,7.49,7.49,315200.0,5.923,5.9309,5.9072,5.9072,315200.0
2007-08-24 10:30:00,7.49,7.5,7.48,7.48,182400.0,5.9072,5.9151,5.8993,5.8993,182400.0
2007-08-24 10:35:00,7.48,7.48,7.46,7.47,263600.0,5.8993,5.8993,5.8835,5.8914,263600.0
2007-08-24 10:40:00,7.47,7.49,7.46,7.48,139200.0,5.8914,5.9072,5.8835,5.8993,139200.0
2007-08-24 10:45:00,7.48,7.48,7.46,7.47,100000.0,5.8993,5.8993,5.8835,5.8914,100000.0
2007-08-24 10:50:00,7.47,7.48,7.46,7.48,60400.0,5.8914,5.8993,5.8835,5.8993,60400.0
2007-08-24 10:55:00,7.48,7.48,7.46,7.47,46800.0,5.8993,5.8993,5.8835,5.8914,46800.0
2007-08-24 11:00:00,7.47,7.48,7.46,7.47,66800.0,5.8914,5.8993,5.8835,5.8914,66800.0
2007-08-24 11:05:00,7.48,7.48,7.47,7.47,194400.0,5.8993,5.8993,5.8914,5.8914,194400.0
2007-08-24 11:10:00,7.47,7.49,7.47,7.48,358000.0,5.8914,5.9072,5.8914,5.8993,358000.0
2007-08-24 11:15:00,7.48,7.48,7.47,7.48,117200.0,5.8993,5.8993,5.8914,5.8993,117200.0
2007-08-24 11:20:00,7.48,7.48,7.47,7.48,106800.0,5.8993,5.8993,5.8914,5.8993,106800.0
2007-08-24 11:25:00,7.48,7.48,7.47,7.48,110000.0,5.8993,5.8993,5.8914,5.8993,110000.0
2007-08-24 11:30:00,7.48,7.48,7.47,7.48,67200.0,5.8993,5.8993,5.8914,5.8993,67200.0
2007-08-24 11:35:00,7.47,7.47,7.47,7.47,57200.0,5.8914,5.8914,5.8914,5.8914,57200.0
2007-08-24 11:40:00,7.47,7.48,7.47,7.48,90400.0,5.8914,5.8993,5.8914,5.8993,90400.0
2007-08-24 11:45:00,7.48,7.48,7.47,7.47,82800.0,5.8993,5.8993,5.8914,5.8914,82800.0
2007-08-24 11:50:00,7.47,7.48,7.47,7.47,117200.0,5.8914,5.8993,5.8914,5.8914,117200.0
2007-08-24 11:55:00,7.47,7.48,7.47,7.48,66400.0,5.8914,5.8993,5.8914,5.8993,66400.0
2007-08-24 12:00:00,7.48,7.48,7.47,7.47,72800.0,5.8993,5.8993,5.8914,5.8914,72800.0
2007-08-24 12:05:00,7.47,7.48,7.47,7.47,62400.0,5.8914,5.8993,5.8914,5.8914,62400.0
2007-08-24 12:10:00,7.47,7.48,7.47,7.48,70000.0,5.8914,5.8993,5.8914,5.8993,70000.0
2007-08-24 12:15:00,7.48,7.48,7.47,7.48,190400.0,5.8993,5.8993,5.8914,5.8993,190400.0
2007-08-24 12:20:00,7.48,7.48,7.47,7.48,213200.0,5.8993,5.8993,5.8914,5.8993,213200.0
2007-08-24 12:25:00,7.47,7.48,7.47,7.48,100000.0,5.8914,5.8993,5.8914,5.8993,100000.0
2007-08-24 12:30:00,7.48,7.49,7.48,7.48,41600.0,5.8993,5.9072,5.8993,5.8993,41600.0
2007-08-24 12:35:00,7.48,7.49,7.48,7.49,61200.0,5.8993,5.9072,5.8993,5.9072,61200.0
2007-08-24 12:40:00,7.49,7.5,7.49,7.5,108000.0,5.9072,5.9151,5.9072,5.9151,108000.0
2007-08-24 12:45:00,7.5,7.51,7.5,7.51,31200.0,5.9151,5.923,5.9151,5.923,31200.0
2007-08-24 12:50:00,7.51,7.51,7.5,7.51,53600.0,5.923,5.923,5.9151,5.923,53600.0
2007-08-24 12:55:00,7.51,7.51,7.5,7.5,25600.0,5.923,5.923,5.9151,5.9151,25600.0
2007-08-24 13:00:00,7.51,7.51,7.5,7.51,56400.0,5.923,5.923,5.9151,5.923,56400.0
2007-08-24 13:05:00,7.51,7.52,7.49,7.52,192400.0,5.923,5.9309,5.9072,5.9309,192400.0
2007-08-24 13:10:00,7.52,7.53,7.52,7.53,149600.0,5.9309,5.9387,5.9309,5.9387,149600.0
2007-08-24 13:15:00,7.53,7.54,7.53,7.54,170400.0,5.9387,5.9466,5.9387,5.9466,170400.0
2007-08-24 13:20:00,7.54,7.55,7.53,7.55,150000.0,5.9466,5.9545,5.9387,5.9545,150000.0
2007-08-24 13:25:00,7.55,7.56,7.55,7.56,272000.0,5.9545,5.9624,5.9545,5.9624,272000.0
2007-08-24 13:30:00,7.56,7.56,7.55,7.55,104800.0,5.9624,5.9624,5.9545,5.9545,104800.0
2007-08-24 13:35:00,7.55,7.56,7.55,7.55,42400.0,5.9545,5.9624,5.9545,5.9545,42400.0
2007-08-24 13:40:00,7.55,7.59,7.55,7.59,384000.0,5.9545,5.9861,5.9545,5.9861,384000.0
2007-08-24 13:45:00,7.59,7.59,7.56,7.59,258000.0,5.9861,5.9861,5.9624,5.9861,258000.0
2007-08-24 13:50:00,7.59,7.59,7.55,7.55,306400.0,5.9861,5.9861,5.9545,5.9545,306400.0
2007-08-24 13:55:00,7.55,7.55,7.54,7.54,56400.0,5.9545,5.9545,5.9466,5.9466,56400.0
2007-08-24 14:00:00,7.54,7.55,7.54,7.55,84800.0,5.9466,5.9545,5.9466,5.9545,84800.0
2007-08-24 14:05:00,7.55,7.57,7.55,7.56,146000.0,5.9545,5.9703,5.9545,5.9624,146000.0
2007-08-24 14:10:00,7.56,7.57,7.56,7.56,150800.0,5.9624,5.9703,5.9624,5.9624,150800.0
2007-08-24 14:15:00,7.56,7.57,7.56,7.56,259600.0,5.9624,5.9703,5.9624,5.9624,259600.0
2007-08-24 14:20:00,7.56,7.57,7.56,7.56,204800.0,5.9624,5.9703,5.9624,5.9624,204800.0
2007-08-24 14:25:00,7.56,7.58,7.56,7.57,492000.0,5.9624,5.9782,5.9624,5.9703,492000.0
2007-08-24 14:30:00,7.56,7.57,7.56,7.56,96000.0,5.9624,5.9703,5.9624,5.9624,96000.0
2007-08-24 14:35:00,7.56,7.57,7.56,7.57,141200.0,5.9624,5.9703,5.9624,5.9703,141200.0
2007-08-24 14:40:00,7.57,7.57,7.56,7.56,170000.0,5.9703,5.9703,5.9624,5.9624,170000.0
2007-08-24 14:45:00,7.56,7.6,7.56,7.6,175600.0,5.9624,5.9939,5.9624,5.9939,175600.0
2007-08-24 14:50:00,7.59,7.63,7.59,7.62,388400.0,5.9861,6.0176,5.9861,6.0097,388400.0
2007-08-24 14:55:00,7.62,7.63,7.61,7.63,280800.0,6.0097,6.0176,6.0018,6.0176,280800.0
2007-08-24 15:00:00,7.63,7.63,7.62,7.62,187200.0,6.0176,6.0176,6.0097,6.0097,187200.0
2007-08-24 15:05:00,7.62,7.64,7.62,7.63,201600.0,6.0097,6.0255,6.0097,6.0176,201600.0
2007-08-24 15:10:00,7.63,7.64,7.63,7.64,251600.0,6.0176,6.0255,6.0176,6.0255,251600.0
2007-08-24 15:15:00,7.64,7.65,7.64,7.64,131600.0,6.0255,6.0334,6.0255,6.0255,131600.0
2007-08-24 15:20:00,7.64,7.64,7.63,7.63,142000.0,6.0255,6.0255,6.0176,6.0176,142000.0
2007-08-24 15:25:00,7.63,7.65,7.63,7.65,278400.0,6.0176,6.0334,6.0176,6.0334,278400.0
2007-08-24 15:30:00,7.65,7.66,7.64,7.66,307600.0,6.0334,6.0413,6.0255,6.0413,307600.0
2007-08-24 15:35:00,7.66,7.67,7.65,7.67,305600.0,6.0413,6.0492,6.0334,6.0492,305600.0
2007-08-24 15:40:00,7.67,7.67,7.66,7.67,345200.0,6.0492,6.0492,6.0413,6.0492,345200.0
2007-08-24 15:45:00,7.67,7.68,7.67,7.68,410400.0,6.0492,6.057,6.0492,6.057,410400.0
2007-08-24 15:50:00,7.68,7.69,7.67,7.67,471600.0,6.057,6.0649,6.0492,6.0492,471600.0
2007-08-24 15:55:00,7.67,7.68,7.67,7.68,615600.0,6.0492,6.057,6.0492,6.057,615600.0
2007-08-27 09:30:00,7.65,7.69,7.63,7.69,200000.0,6.0334,6.0649,6.0176,6.0649,200000.0
2007-08-27 09:35:00,7.69,7.73,7.68,7.68,175200.0,6.0649,6.0965,6.057,6.057,175200.0
2007-08-27 09:40:00,7.69,7.69,7.66,7.67,166800.0,6.0649,6.0649,6.0413,6.0492,166800.0
2007-08-27 09:45:00,7.66,7.67,7.66,7.66,163200.0,6.0413,6.0492,6.0413,6.0413,163200.0
2007-08-27 09:50:00,7.66,7.67,7.66,7.67,280400.0,6.0413,6.0492,6.0413,6.0492,280400.0
2007-08-27 09:55:00,7.67,7.67,7.66,7.67,147200.0,6.0492,6.0492,6.0413,6.0492,147200.0
2007-08-27 10:00:00,7.67,7.69,7.67,7.67,328400.0,6.0492,6.0649,6.0492,6.0492,328400.0
2007-08-27 10:05:00,7.68,7.68,7.67,7.67,205600.0,6.057,6.057,6.0492,6.0492,205600.0
2007-08-27 10:10:00,7.68,7.68,7.67,7.67,95200.0,6.057,6.057,6.0492,6.0492,95200.0
2007-08-27 10:15:00,7.68,7.68,7.67,7.68,80000.0,6.057,6.057,6.0492,6.057,80000.0
2007-08-27 10:20:00,7.68,7.68,7.67,7.68,124400.0,6.057,6.057,6.0492,6.057,124400.0
2007-08-27 10:25:00,7.68,7.68,7.67,7.67,143600.0,6.057,6.057,6.0492,6.0492,143600.0
2007-08-27 10:30:00,7.68,7.68,7.67,7.68,190800.0,6.057,6.057,6.0492,6.057,190800.0
2007-08-27 10:35:00,7.68,7.68,7.67,7.68,200400.0,6.057,6.057,6.0492,6.057,200400.0
2007-08-27 10:40:00,7.68,7.68,7.67,7.68,112000.0,6.057,6.057,6.0492,6.057,112000.0
2007-08-27 10:45:00,7.68,7.69,7.66,7.68,433600.0,6.057,6.0649,6.0413,6.057,433600.0
2007-08-27 10:50:00,7.68,7.69,7.68,7.69,250800.0,6.057,6.0649,6.057,6.0649,250800.0
2007-08-27 10:55:00,7.69,7.71,7.68,7.7,232000.0,6.0649,6.0807,6.057,6.0728,232000.0
2007-08-27 11:00:00,7.7,7.7,7.7,7.7,117200.0,6.0728,6.0728,6.0728,6.0728,117200.0
2007-08-27 11:05:00,7.7,7.7,7.68,7.7,384000.0,6.0728,6.0728,6.057,6.0728,384000.0
2007-08-27 11:10:00,7.7,7.7,7.68,7.69,627200.0,6.0728,6.0728,6.057,6.0649,627200.0
2007-08-27 11:15:00,7.69,7.69,7.65,7.65,332000.0,6.0649,6.0649,6.0334,6.0334,332000.0
2007-08-27 11:20:00,7.65,7.66,7.64,7.66,188400.0,6.0334,6.0413,6.0255,6.0413,188400.0
2007-08-27 11:25:00,7.66,7.68,7.66,7.67,180400.0,6.0413,6.057,6.0413,6.0492,180400.0
2007-08-27 11:30:00,7.68,7.68,7.63,7.64,595600.0,6.057,6.057,6.0176,6.0255,595600.0
2007-08-27 11:35:00,7.64,7.65,7.64,7.65,276400.0,6.0255,6.0334,6.0255,6.0334,276400.0
2007-08-27 11:40:00,7.65,7.65,7.65,7.65,76800.0,6.0334,6.0334,6.0334,6.0334,76800.0
2007-08-27 11:45:00,7.65,7.67,7.65,7.66,157200.0,6.0334,6.0492,6.0334,6.0413,157200.0
2007-08-27 11:50:00,7.66,7.67,7.66,7.67,174000.0,6.0413,6.0492,6.0413,6.0492,174000.0
2007-08-27 11:55:00,7.67,7.68,7.66,7.68,246000.0,6.0492,6.057,6.0413,6.057,246000.0
2007-08-27 12:00:00,7.68,7.71,7.68,7.7,365600.0,6.057,6.0807,6.057,6.0728,365600.0
2007-08-27 12:05:00,7.7,7.7,7.68,7.69,111200.0,6.0728,6.0728,6.057,6.0649,111200.0
2007-08-27 12:10:00,7.68,7.7,7.68,7.69,270800.0,6.057,6.0728,6.057,6.0649,270800.0
2007-08-27 12:15:00,7.7,7.72,7.69,7.72,126800.0,6.0728,6.0886,6.0649,6.0886,126800.0
2007-08-27 12:20:00,7.72,7.74,7.72,7.73,355600.0,6.0886,6.1044,6.0886,6.0965,355600.0
2007-08-27 12:25:00,7.73,7.74,7.73,7.74,296400.0,6.0965,6.1044,6.0965,6.1044,296400.0
2007-08-27 12:30:00,7.74,7.75,7.73,7.74,172000.0,6.1044,6.1122,6.0965,6.1044,172000.0
2007-08-27 12:35:00,7.74,7.74,7.74,7.74,104400.0,6.1044,6.1044,6.1044,6.1044,104400.0
2007-08-27 12:40:00,7.74,7.74,7.74,7.74,67200.0,6.1044,6.1044,6.1044,6.1044,67200.0
2007-08-27 12:45:00,7.74,7.74,7.73,7.73,89200.0,6.1044,6.1044,6.0965,6.0965,89200.0
2007-08-27 12:50:00,7.73,7.73,7.72,7.72,69600.0,6.0965,6.0965,6.0886,6.0886,69600.0
2007-08-27 12:55:00,7.72,7.72,7.72,7.72,44000.0,6.0886,6.0886,6.0886,6.0886,44000.0
2007-08-27 13:00:00,7.72,7.73,7.72,7.73,74000.0,6.0886,6.0965,6.0886,6.0965,74000.0
2007-08-27 13:05:00,7.73,7.73,7.73,7.73,88400.0,6.0965,6.0965,6.0965,6.0965,88400.0
2007-08-27 13:10:00,7.73,7.73,7.73,7.73,68800.0,6.0965,6.0965,6.0965,6.0965,68800.0
2007-08-27 13:15:00,7.73,7.73,7.72,7.73,63600.0,6.0965,6.0965,6.0886,6.0965,63600.0
2007-08-27 13:20:00,7.73,7.74,7.72,7.73,314800.0,6.0965,6.1044,6.0886,6.0965,314800.0
2007-08-27 13:25:00,7.73,7.75,7.72,7.74,156000.0,6.0965,6.1122,6.0886,6.1044,156000.0
2007-08-27 13:30:00,7.74,7.77,7.74,7.76,641200.0,6.1044,6.128,6.1044,6.1201,641200.0
2007-08-27 13:35:00,7.76,7.76,7.73,7.73,351200.0,6.1201,6.1201,6.0965,6.0965,351200.0
2007-08-27 13:40:00,7.73,7.74,7.72,7.73,128000.0,6.0965,6.1044,6.0886,6.0965,128000.0
2007-08-27 13:45:00,7.73,7.73,7.72,7.72,71600.0,6.0965,6.0965,6.0886,6.0886,71600.0
2007-08-27 13:50:00,7.72,7.72,7.7,7.7,198000.0,6.0886,6.0886,6.0728,6.0728,198000.0
2007-08-27 13:55:00,7.7,7.72,7.7,7.72,240000.0,6.0728,6.0886,6.0728,6.0886,240000.0
2007-08-27 14:00:00,7.72,7.73,7.71,7.73,188800.0,6.0886,6.0965,6.0807,6.0965,188800.0
2007-08-27 14:05:00,7.73,7.74,7.73,7.73,140400.0,6.0965,6.1044,6.0965,6.0965,140400.0
2007-08-27 14:10:00,7.73,7.74,7.73,7.74,107200.0,6.0965,6.1044,6.0965,6.1044,107200.0
2007-08-27 14:15:00,7.74,7.75,7.74,7.75,120400.0,6.1044,6.1122,6.1044,6.1122,120400.0
2007-08-27 14:20:00,7.74,7.75,7.74,7.75,277600.0,6.1044,6.1122,6.1044,6.1122,277600.0
2007-08-27 14:25:00,7.75,7.76,7.75,7.76,262400.0,6.1122,6.1201,6.1122,6.1201,262400.0
2007-08-27 14:30:00,7.76,7.77,7.75,7.77,189200.0,6.1201,6.128,6.1122,6.128,189200.0
2007-08-27 14:35:00,7.77,7.78,7.77,7.78,289200.0,6.128,6.1359,6.128,6.1359,289200.0
2007-08-27 14:40:00,7.78,7.79,7.77,7.79,319200.0,6.1359,6.1438,6.128,6.1438,319200.0
2007-08-27 14:45:00,7.79,7.79,7.77,7.77,139600.0,6.1438,6.1438,6.128,6.128,139600.0
2007-08-27 14:50:00,7.77,7.77,7.76,7.76,77600.0,6.128,6.128,6.1201,6.1201,77600.0
2007-08-27 14:55:00,7.76,7.76,7.74,7.75,300800.0,6.1201,6.1201,6.1044,6.1122,300800.0
2007-08-27 15:00:00,7.75,7.76,7.75,7.75,143200.0,6.1122,6.1201,6.1122,6.1122,143200.0
2007-08-27 15:05:00,7.75,7.75,7.72,7.73,278000.0,6.1122,6.1122,6.0886,6.0965,278000.0
2007-08-27 15:10:00,7.73,7.73,7.72,7.72,181600.0,6.0965,6.0965,6.0886,6.0886,181600.0
2007-08-27 15:15:00,7.73,7.73,7.72,7.72,358400.0,6.0965,6.0965,6.0886,6.0886,358400.0
2007-08-27 15:20:00,7.73,7.73,7.72,7.72,234800.0,6.0965,6.0965,6.0886,6.0886,234800.0
2007-08-27 15:25:00,7.72,7.73,7.72,7.72,761200.0,6.0886,6.0965,6.0886,6.0886,761200.0
2007-08-27 15:30:00,7.72,7.73,7.72,7.73,407200.0,6.0886,6.0965,6.0886,6.0965,407200.0
2007-08-27 15:35:00,7.73,7.74,7.72,7.72,206000.0,6.0965,6.1044,6.0886,6.0886,206000.0
2007-08-27 15:40:00,7.73,7.75,7.72,7.75,398800.0,6.0965,6.1122,6.0886,6.1122,398800.0
2007-08-27 15:45:00,7.75,7.76,7.74,7.74,405600.0,6.1122,6.1201,6.1044,6.1044,405600.0
2007-08-27 15:50:00,7.74,7.74,7.72,7.72,477600.0,6.1044,6.1044,6.0886,6.0886,477600.0
2007-08-27 15:55:00,7.72,7.72,7.68,7.68,538800.0,6.0886,6.0886,6.057,6.057,538800.0
2007-08-28 09:30:00,7.66,7.67,7.63,7.64,176400.0,6.0413,6.0492,6.0176,6.0255,176400.0
2007-08-28 09:35:00,7.64,7.66,7.61,7.62,168800.0,6.0255,6.0413,6.0018,6.0097,168800.0
2007-08-28 09:40:00,7.62,7.64,7.6,7.61,266800.0,6.0097,6.0255,5.9939,6.0018,266800.0
2007-08-28 09:45:00,7.61,7.66,7.6,7.63,221200.0,6.0018,6.0413,5.9939,6.0176,221200.0
2007-08-28 09:50:00,7.63,7.63,7.6,7.61,141600.0,6.0176,6.0176,5.9939,6.0018,141600.0
2007-08-28 09:55:00,7.61,7.61,7.58,7.58,147200.0,6.0018,6.0018,5.9782,5.9782,147200.0
2007-08-28 10:00:00,7.59,7.62,7.58,7.6,182000.0,5.9861,6.0097,5.9782,5.9939,182000.0
2007-08-28 10:05:00,7.6,7.61,7.58,7.6,119200.0,5.9939,6.0018,5.9782,5.9939,119200.0
2007-08-28 10:10:00,7.6,7.64,7.6,7.63,137600.0,5.9939,6.0255,5.9939,6.0176,137600.0
2007-08-28 10:15:00,7.64,7.66,7.63,7.64,136800.0,6.0255,6.0413,6.0176,6.0255,136800.0
2007-08-28 10:20:00,7.64,7.66,7.63,7.65,190000.0,6.0255,6.0413,6.0176,6.0334,190000.0
2007-08-28 10:25:00,7.64,7.68,7.64,7.67,274000.0,6.0255,6.057,6.0255,6.0492,274000.0
2007-08-28 10:30:00,7.67,7.68,7.66,7.67,167600.0,6.0492,6.057,6.0413,6.0492,167600.0
2007-08-28 10:35:00,7.67,7.67,7.65,7.66,52800.0,6.0492,6.0492,6.0334,6.0413,52800.0
2007-08-28 10:40:00,7.66,7.66,7.65,7.66,56000.0,6.0413,6.0413,6.0334,6.0413,56000.0
2007-08-28 10:45:00,7.66,7.66,7.63,7.63,83200.0,6.0413,6.0413,6.0176,6.0176,83200.0
2007-08-28 10:50:00,7.63,7.63,7.61,7.63,132400.0,6.0176,6.0176,6.0018,6.0176,132400.0
2007-08-28 10:55:00,7.62,7.64,7.62,7.64,62000.0,6.0097,6.0255,6.0097,6.0255,62000.0
2007-08-28 11:00:00,7.64,7.64,7.63,7.63,153600.0,6.0255,6.0255,6.0176,6.0176,153600.0
2007-08-28 11:05:00,7.63,7.63,7.61,7.61,116400.0,6.0176,6.0176,6.0018,6.0018,116400.0
2007-08-28 11:10:00,7.61,7.63,7.6,7.63,241200.0,6.0018,6.0176,5.9939,6.0176,241200.0
2007-08-28 11:15:00,7.63,7.64,7.63,7.63,176800.0,6.0176,6.0255,6.0176,6.0176,176800.0
2007-08-28 11:20:00,7.63,7.63,7.61,7.63,156400.0,6.0176,6.0176,6.0018,6.0176,156400.0
2007-08-28 11:25:00,7.63,7.64,7.6,7.61,199200.0,6.0176,6.0255,5.9939,6.0018,199200.0
2007-08-28 11:30:00,7.61,7.62,7.6,7.61,125600.0,6.0018,6.0097,5.9939,6.0018,125600.0
2007-08-28 11:35:00,7.61,7.61,7.59,7.59,106800.0,6.0018,6.0018,5.9861,5.9861,106800.0
2007-08-28 11:40:00,7.59,7.6,7.57,7.57,114400.0,5.9861,5.9939,5.9703,5.9703,114400.0
2007-08-28 11:45:00,7.57,7.58,7.54,7.55,198800.0,5.9703,5.9782,5.9466,5.9545,198800.0
2007-08-28 11:50:00,7.56,7.56,7.53,7.54,460400.0,5.9624,5.9624,5.9387,5.9466,460400.0
2007-08-28 11:55:00,7.54,7.56,7.54,7.56,124400.0,5.9466,5.9624,5.9466,5.9624,124400.0
2007-08-28 12:00:00,7.56,7.59,7.55,7.57,224000.0,5.9624,5.9861,5.9545,5.9703,224000.0
2007-08-28 12:05:00,7.57,7.57,7.56,7.56,409200.0,5.9703,5.9703,5.9624,5.9624,409200.0
2007-08-28 12:10:00,7.56,7.57,7.55,7.55,102800.0,5.9624,5.9703,5.9545,5.9545,102800.0
2007-08-28 12:15:00,7.55,7.56,7.55,7.55,80000.0,5.9545,5.9624,5.9545,5.9545,80000.0
2007-08-28 12:20:00,7.55,7.56,7.54,7.55,105600.0,5.9545,5.9624,5.9466,5.9545,105600.0
2007-08-28 12:25:00,7.55,7.55,7.55,7.55,61600.0,5.9545,5.9545,5.9545,5.9545,61600.0
2007-08-28 12:30:00,7.55,7.56,7.55,7.56,76800.0,5.9545,5.9624,5.9545,5.9624,76800.0
2007-08-28 12:35:00,7.56,7.57,7.56,7.56,127200.0,5.9624,5.9703,5.9624,5.9624,127200.0
2007-08-28 12:40:00,7.56,7.57,7.56,7.56,104000.0,5.9624,5.9703,5.9624,5.9624,104000.0
2007-08-28 12:45:00,7.56,7.56,7.56,7.56,43200.0,5.9624,5.9624,5.9624,5.9624,43200.0
2007-08-28 12:50:00,7.56,7.57,7.56,7.56,140800.0,5.9624,5.9703,5.9624,5.9624,140800.0
2007-08-28 12:55:00,7.56,7.57,7.56,7.56,230000.0,5.9624,5.9703,5.9624,5.9624,230000.0
2007-08-28 13:00:00,7.56,7.56,7.56,7.56,80000.0,5.9624,5.9624,5.9624,5.9624,80000.0
2007-08-28 13:05:00,7.56,7.56,7.55,7.56,87600.0,5.9624,5.9624,5.9545,5.9624,87600.0
2007-08-28 13:10:00,7.56,7.56,7.54,7.54,70400.0,5.9624,5.9624,5.9466,5.9466,70400.0
2007-08-28 13:15:00,7.54,7.55,7.54,7.54,65600.0,5.9466,5.9545,5.9466,5.9466,65600.0
2007-08-28 13:20:00,7.54,7.54,7.53,7.53,86800.0,5.9466,5.9466,5.9387,5.9387,86800.0
2007-08-28 13:25:00,7.53,7.53,7.52,7.53,265200.0,5.9387,5.9387,5.9309,5.9387,265200.0
2007-08-28 13:30:00,7.53,7.54,7.53,7.53,84000.0,5.9387,5.9466,5.9387,5.9387,84000.0
2007-08-28 13:35:00,7.53,7.54,7.52,7.54,216800.0,5.9387,5.9466,5.9309,5.9466,216800.0
2007-08-28 13:40:00,7.54,7.54,7.53,7.54,110400.0,5.9466,5.9466,5.9387,5.9466,110400.0
2007-08-28 13:45:00,7.53,7.54,7.53,7.53,58000.0,5.9387,5.9466,5.9387,5.9387,58000.0
2007-08-28 13:50:00,7.53,7.54,7.53,7.53,45200.0,5.9387,5.9466,5.9387,5.9387,45200.0
2007-08-28 13:55:00,7.53,7.54,7.53,7.54,50800.0,5.9387,5.9466,5.9387,5.9466,50800.0
2007-08-28 14:00:00,7.54,7.54,7.52,7.53,416400.0,5.9466,5.9466,5.9309,5.9387,416400.0
2007-08-28 14:05:00,7.53,7.53,7.5,7.51,366800.0,5.9387,5.9387,5.9151,5.923,366800.0
2007-08-28 14:10:00,7.51,7.51,7.46,7.47,393600.0,5.923,5.923,5.8835,5.8914,393600.0
2007-08-28 14:15:00,7.47,7.48,7.46,7.48,315200.0,5.8914,5.8993,5.8835,5.8993,315200.0
2007-08-28 14:20:00,7.48,7.5,7.48,7.5,268400.0,5.8993,5.9151,5.8993,5.9151,268400.0
2007-08-28 14:25:00,7.5,7.5,7.49,7.5,164000.0,5.9151,5.9151,5.9072,5.9151,164000.0
2007-08-28 14:30:00,7.5,7.5,7.48,7.49,185200.0,5.9151,5.9151,5.8993,5.9072,185200.0
2007-08-28 14:35:00,7.49,7.49,7.48,7.49,202800.0,5.9072,5.9072,5.8993,5.9072,202800.0
2007-08-28 14:40:00,7.49,7.49,7.46,7.46,296000.0,5.9072,5.9072,5.8835,5.8835,296000.0
2007-08-28 14:45:00,7.46,7.47,7.46,7.47,306000.0,5.8835,5.8914,5.8835,5.8914,306000.0
2007-08-28 14:50:00,7.46,7.47,7.43,7.44,374000.0,5.8835,5.8914,5.8599,5.8678,374000.0
2007-08-28 14:55:00,7.44,7.44,7.43,7.44,229200.0,5.8678,5.8678,5.8599,5.8678,229200.0
2007-08-28 15:00:00,7.44,7.45,7.43,7.43,335600.0,5.8678,5.8756,5.8599,5.8599,335600.0
2007-08-28 15:05:00,7.43,7.43,7.41,7.43,370400.0,5.8599,5.8599,5.8441,5.8599,370400.0
2007-08-28 15:10:00,7.43,7.44,7.43,7.43,200800.0,5.8599,5.8678,5.8599,5.8599,200800.0
2007-08-28 15:15:00,7.43,7.44,7.43,7.43,186400.0,5.8599,5.8678,5.8599,5.8599,186400.0
2007-08-28 15:20:00,7.43,7.43,7.41,7.41,281600.0,5.8599,5.8599,5.8441,5.8441,281600.0
2007-08-28 15:25:00,7.41,7.42,7.4,7.4,390400.0,5.8441,5.852,5.8362,5.8362,390400.0
2007-08-28 15:30:00,7.4,7.41,7.39,7.4,526800.0,5.8362,5.8441,5.8283,5.8362,526800.0
2007-08-28 15:35:00,7.39,7.4,7.38,7.39,543200.0,5.8283,5.8362,5.8204,5.8283,543200.0
2007-08-28 15:40:00,7.4,7.4,7.37,7.39,522000.0,5.8362,5.8362,5.8126,5.8283,522000.0
2007-08-28 15:45:00,7.39,7.39,7.37,7.37,530000.0,5.8283,5.8283,5.8126,5.8126,530000.0
2007-08-28 15:50:00,7.37,7.38,7.34,7.35,783200.0,5.8126,5.8204,5.7889,5.7968,783200.0
2007-08-28 15:55:00,7.35,7.38,7.35,7.36,882400.0,5.7968,5.8204,5.7968,5.8047,882400.0
2007-08-29 09:30:00,7.4,7.46,7.38,7.46,187600.0,5.8362,5.8835,5.8204,5.8835,187600.0
2007-08-29 09:35:00,7.46,7.5,7.44,7.46,215200.0,5.8835,5.9151,5.8678,5.8835,215200.0
2007-08-29 09:40:00,7.46,7.46,7.43,7.43,950000.0,5.8835,5.8835,5.8599,5.8599,950000.0
2007-08-29 09:45:00,7.43,7.45,7.42,7.43,180000.0,5.8599,5.8756,5.852,5.8599,180000.0
2007-08-29 09:50:00,7.43,7.43,7.4,7.42,150800.0,5.8599,5.8599,5.8362,5.852,150800.0
2007-08-29 09:55:00,7.42,7.42,7.35,7.37,344800.0,5.852,5.852,5.7968,5.8126,344800.0
2007-08-29 10:00:00,7.37,7.39,7.36,7.38,236800.0,5.8126,5.8283,5.8047,5.8204,236800.0
2007-08-29 10:05:00,7.38,7.39,7.37,7.38,235600.0,5.8204,5.8283,5.8126,5.8204,235600.0
2007-08-29 10:10:00,7.39,7.4,7.37,7.39,241600.0,5.8283,5.8362,5.8126,5.8283,241600.0
2007-08-29 10:15:00,7.39,7.4,7.38,7.39,104400.0,5.8283,5.8362,5.8204,5.8283,104400.0
2007-08-29 10:20:00,7.39,7.44,7.39,7.44,271200.0,5.8283,5.8678,5.8283,5.8678,271200.0
2007-08-29 10:25:00,7.44,7.44,7.42,7.42,154800.0,5.8678,5.8678,5.852,5.852,154800.0
2007-08-29 10:30:00,7.43,7.44,7.4,7.4,224800.0,5.8599,5.8678,5.8362,5.8362,224800.0
2007-08-29 10:35:00,7.4,7.41,7.39,7.39,147600.0,5.8362,5.8441,5.8283,5.8283,147600.0
2007-08-29 10:40:00,7.4,7.4,7.37,7.39,195200.0,5.8362,5.8362,5.8126,5.8283,195200.0
2007-08-29 10:45:00,7.39,7.39,7.37,7.37,85600.0,5.8283,5.8283,5.8126,5.8126,85600.0
2007-08-29 10:50:00,7.38,7.4,7.37,7.4,83600.0,5.8204,5.8362,5.8126,5.8362,83600.0
2007-08-29 10:55:00,7.4,7.44,7.4,7.41,208400.0,5.8362,5.8678,5.8362,5.8441,208400.0
2007-08-29 11:00:00,7.42,7.45,7.41,7.45,272800.0,5.852,5.8756,5.8441,5.8756,272800.0
2007-08-29 11:05:00,7.45,7.45,7.44,7.44,156000.0,5.8756,5.8756,5.8678,5.8678,156000.0
2007-08-29 11:10:00,7.44,7.45,7.43,7.44,148400.0,5.8678,5.8756,5.8599,5.8678,148400.0
2007-08-29 11:15:00,7.44,7.44,7.42,7.42,89200.0,5.8678,5.8678,5.852,5.852,89200.0
2007-08-29 11:20:00,7.42,7.43,7.42,7.43,132000.0,5.852,5.8599,5.852,5.8599,132000.0
2007-08-29 11:25:00,7.43,7.44,7.42,7.42,119200.0,5.8599,5.8678,5.852,5.852,119200.0
2007-08-29 11:30:00,7.42,7.43,7.42,7.43,136400.0,5.852,5.8599,5.852,5.8599,136400.0
2007-08-29 11:35:00,7.44,7.44,7.42,7.44,351200.0,5.8678,5.8678,5.852,5.8678,351200.0
2007-08-29 11:40:00,7.44,7.45,7.44,7.44,214400.0,5.8678,5.8756,5.8678,5.8678,214400.0
2007-08-29 11:45:00,7.44,7.45,7.43,7.43,168400.0,5.8678,5.8756,5.8599,5.8599,168400.0
2007-08-29 11:50:00,7.43,7.43,7.41,7.42,132400.0,5.8599,5.8599,5.8441,5.852,132400.0
2007-08-29 11:55:00,7.42,7.44,7.42,7.43,113200.0,5.852,5.8678,5.852,5.8599,113200.0
2007-08-29 12:00:00,7.43,7.43,7.42,7.43,98800.0,5.8599,5.8599,5.852,5.8599,98800.0
2007-08-29 12:05:00,7.42,7.43,7.42,7.43,54400.0,5.852,5.8599,5.852,5.8599,54400.0
2007-08-29 12:10:00,7.43,7.43,7.42,7.43,66800.0,5.8599,5.8599,5.852,5.8599,66800.0
2007-08-29 12:15:00,7.43,7.44,7.43,7.44,107200.0,5.8599,5.8678,5.8599,5.8678,107200.0
2007-08-29 12:20:00,7.44,7.46,7.44,7.46,132800.0,5.8678,5.8835,5.8678,5.8835,132800.0
2007-08-29 12:25:00,7.46,7.46,7.45,7.46,155600.0,5.8835,5.8835,5.8756,5.8835,155600.0
2007-08-29 12:30:00,7.45,7.46,7.45,7.45,42000.0,5.8756,5.8835,5.8756,5.8756,42000.0
2007-08-29 12:35:00,7.45,7.46,7.44,7.44,100800.0,5.8756,5.8835,5.8678,5.8678,100800.0
2007-08-29 12:40:00,7.44,7.46,7.43,7.46,212800.0,5.8678,5.8835,5.8599,5.8835,212800.0
2007-08-29 12:45:00,7.46,7.46,7.44,7.44,105200.0,5.8835,5.8835,5.8678,5.8678,105200.0
2007-08-29 12:50:00,7.44,7.44,7.43,7.43,156800.0,5.8678,5.8678,5.8599,5.8599,156800.0
2007-08-29 12:55:00,7.43,7.43,7.42,7.43,62000.0,5.8599,5.8599,5.852,5.8599,62000.0
2007-08-29 13:00:00,7.43,7.44,7.43,7.44,52400.0,5.8599,5.8678,5.8599,5.8678,52400.0
2007-08-29 13:05:00,7.44,7.44,7.43,7.43,48000.0,5.8678,5.8678,5.8599,5.8599,48000.0
2007-08-29 13:10:00,7.43,7.43,7.42,7.42,114000.0,5.8599,5.8599,5.852,5.852,114000.0
2007-08-29 13:15:00,7.42,7.43,7.42,7.42,70800.0,5.852,5.8599,5.852,5.852,70800.0
2007-08-29 13:20:00,7.42,7.43,7.4,7.41,101600.0,5.852,5.8599,5.8362,5.8441,101600.0
2007-08-29 13:25:00,7.41,7.41,7.39,7.4,88800.0,5.8441,5.8441,5.8283,5.8362,88800.0
2007-08-29 13:30:00,7.4,7.41,7.39,7.41,102000.0,5.8362,5.8441,5.8283,5.8441,102000.0
2007-08-29 13:35:00,7.41,7.43,7.41,7.42,76000.0,5.8441,5.8599,5.8441,5.852,76000.0
2007-08-29 13:40:00,7.42,7.42,7.41,7.42,125600.0,5.852,5.852,5.8441,5.852,125600.0
2007-08-29 13:45:00,7.42,7.42,7.4,7.41,118000.0,5.852,5.852,5.8362,5.8441,118000.0
2007-08-29 13:50:00,7.41,7.42,7.41,7.41,120400.0,5.8441,5.852,5.8441,5.8441,120400.0
2007-08-29 13:55:00,7.41,7.42,7.41,7.42,184800.0,5.8441,5.852,5.8441,5.852,184800.0
2007-08-29 14:00:00,7.42,7.44,7.41,7.43,189600.0,5.852,5.8678,5.8441,5.8599,189600.0
2007-08-29 14:05:00,7.43,7.45,7.43,7.45,159600.0,5.8599,5.8756,5.8599,5.8756,159600.0
2007-08-29 14:10:00,7.45,7.47,7.45,7.46,127200.0,5.8756,5.8914,5.8756,5.8835,127200.0
2007-08-29 14:15:00,7.46,7.47,7.45,7.45,100000.0,5.8835,5.8914,5.8756,5.8756,100000.0
2007-08-29 14:20:00,7.45,7.47,7.45,7.47,104800.0,5.8756,5.8914,5.8756,5.8914,104800.0
2007-08-29 14:25:00,7.47,7.47,7.46,7.47,78000.0,5.8914,5.8914,5.8835,5.8914,78000.0
2007-08-29 14:30:00,7.47,7.5,7.46,7.5,332400.0,5.8914,5.9151,5.8835,5.9151,332400.0
2007-08-29 14:35:00,7.5,7.51,7.49,7.51,516800.0,5.9151,5.923,5.9072,5.923,516800.0
2007-08-29 14:40:00,7.51,7.51,7.49,7.49,137200.0,5.923,5.923,5.9072,5.9072,137200.0
2007-08-29 14:45:00,7.49,7.5,7.49,7.49,50800.0,5.9072,5.9151,5.9072,5.9072,50800.0
2007-08-29 14:50:00,7.49,7.49,7.47,7.47,123600.0,5.9072,5.9072,5.8914,5.8914,123600.0
2007-08-29 14:55:00,7.47,7.48,7.47,7.47,84800.0,5.8914,5.8993,5.8914,5.8914,84800.0
2007-08-29 15:00:00,7.47,7.49,7.47,7.48,239200.0,5.8914,5.9072,5.8914,5.8993,239200.0
2007-08-29 15:05:00,7.48,7.5,7.47,7.5,240800.0,5.8993,5.9151,5.8914,5.9151,240800.0
2007-08-29 15:10:00,7.5,7.5,7.5,7.5,506000.0,5.9151,5.9151,5.9151,5.9151,506000.0
2007-08-29 15:15:00,7.5,7.52,7.49,7.52,273200.0,5.9151,5.9309,5.9072,5.9309,273200.0
2007-08-29 15:20:00,7.52,7.52,7.49,7.51,160800.0,5.9309,5.9309,5.9072,5.923,160800.0
2007-08-29 15:25:00,7.51,7.51,7.5,7.51,136000.0,5.923,5.923,5.9151,5.923,136000.0
2007-08-29 15:30:00,7.51,7.53,7.51,7.53,197200.0,5.923,5.9387,5.923,5.9387,197200.0
2007-08-29 15:35:00,7.53,7.55,7.53,7.55,299200.0,5.9387,5.9545,5.9387,5.9545,299200.0
2007-08-29 15:40:00,7.55,7.57,7.53,7.56,547200.0,5.9545,5.9703,5.9387,5.9624,547200.0
2007-08-29 15:45:00,7.56,7.57,7.55,7.55,602000.0,5.9624,5.9703,5.9545,5.9545,602000.0
2007-08-29 15:50:00,7.55,7.59,7.55,7.56,782800.0,5.9545,5.9861,5.9545,5.9624,782800.0
2007-08-29 15:55:00,7.56,7.58,7.55,7.56,798800.0,5.9624,5.9782,5.9545,5.9624,798800.0
2007-08-30 09:30:00,7.44,7.47,7.43,7.45,263600.0,5.8678,5.8914,5.8599,5.8756,263600.0
2007-08-30 09:35:00,7.46,7.49,7.45,7.49,162000.0,5.8835,5.9072,5.8756,5.9072,162000.0
2007-08-30 09:40:00,7.49,7.5,7.48,7.5,156000.0,5.9072,5.9151,5.8993,5.9151,156000.0
2007-08-30 09:45:00,7.49,7.55,7.49,7.54,236800.0,5.9072,5.9545,5.9072,5.9466,236800.0
2007-08-30 09:50:00,7.55,7.58,7.53,7.53,326400.0,5.9545,5.9782,5.9387,5.9387,326400.0
2007-08-30 09:55:00,7.53,7.56,7.53,7.54,191600.0,5.9387,5.9624,5.9387,5.9466,191600.0
2007-08-30 10:00:00,7.55,7.56,7.53,7.54,274800.0,5.9545,5.9624,5.9387,5.9466,274800.0
2007-08-30 10:05:00,7.54,7.57,7.54,7.56,182000.0,5.9466,5.9703,5.9466,5.9624,182000.0
2007-08-30 10:10:00,7.56,7.57,7.53,7.55,202400.0,5.9624,5.9703,5.9387,5.9545,202400.0
2007-08-30 10:15:00,7.55,7.58,7.54,7.58,143200.0,5.9545,5.9782,5.9466,5.9782,143200.0
2007-08-30 10:20:00,7.58,7.59,7.54,7.54,145200.0,5.9782,5.9861,5.9466,5.9466,145200.0
2007-08-30 10:25:00,7.54,7.57,7.54,7.56,106000.0,5.9466,5.9703,5.9466,5.9624,106000.0
2007-08-30 10:30:00,7.57,7.57,7.54,7.54,93200.0,5.9703,5.9703,5.9466,5.9466,93200.0
2007-08-30 10:35:00,7.54,7.55,7.53,7.53,136400.0,5.9466,5.9545,5.9387,5.9387,136400.0
2007-08-30 10:40:00,7.54,7.54,7.53,7.54,210800.0,5.9466,5.9466,5.9387,5.9466,210800.0
2007-08-30 10:45:00,7.54,7.54,7.53,7.54,162000.0,5.9466,5.9466,5.9387,5.9466,162000.0
2007-08-30 10:50:00,7.54,7.54,7.53,7.54,102800.0,5.9466,5.9466,5.9387,5.9466,102800.0
2007-08-30 10:55:00,7.54,7.54,7.53,7.53,81600.0,5.9466,5.9466,5.9387,5.9387,81600.0
2007-08-30 11:00:00,7.53,7.54,7.53,7.54,138000.0,5.9387,5.9466,5.9387,5.9466,138000.0
2007-08-30 11:05:00,7.54,7.54,7.52,7.52,115200.0,5.9466,5.9466,5.9309,5.9309,115200.0
2007-08-30 11:10:00,7.53,7.54,7.52,7.53,123200.0,5.9387,5.9466,5.9309,5.9387,123200.0
2007-08-30 11:15:00,7.54,7.54,7.52,7.53,132800.0,5.9466,5.9466,5.9309,5.9387,132800.0
2007-08-30 11:20:00,7.53,7.55,7.53,7.54,143200.0,5.9387,5.9545,5.9387,5.9466,143200.0
2007-08-30 11:25:00,7.54,7.54,7.52,7.52,272000.0,5.9466,5.9466,5.9309,5.9309,272000.0
2007-08-30 11:30:00,7.52,7.53,7.51,7.53,190000.0,5.9309,5.9387,5.923,5.9387,190000.0
2007-08-30 11:35:00,7.53,7.53,7.52,7.53,121200.0,5.9387,5.9387,5.9309,5.9387,121200.0
2007-08-30 11:40:00,7.54,7.54,7.53,7.54,72800.0,5.9466,5.9466,5.9387,5.9466,72800.0
2007-08-30 11:45:00,7.54,7.54,7.52,7.53,96400.0,5.9466,5.9466,5.9309,5.9387,96400.0
2007-08-30 11:50:00,7.52,7.53,7.5,7.5,228000.0,5.9309,5.9387,5.9151,5.9151,228000.0
2007-08-30 11:55:00,7.5,7.51,7.5,7.5,153200.0,5.9151,5.923,5.9151,5.9151,153200.0
2007-08-30 12:00:00,7.5,7.5,7.47,7.48,122400.0,5.9151,5.9151,5.8914,5.8993,122400.0
2007-08-30 12:05:00,7.48,7.48,7.46,7.47,119200.0,5.8993,5.8993,5.8835,5.8914,119200.0
2007-08-30 12:10:00,7.47,7.48,7.46,7.47,54000.0,5.8914,5.8993,5.8835,5.8914,54000.0
2007-08-30 12:15:00,7.47,7.48,7.42,7.43,209600.0,5.8914,5.8993,5.852,5.8599,209600.0
2007-08-30 12:20:00,7.43,7.45,7.42,7.44,230400.0,5.8599,5.8756,5.852,5.8678,230400.0
2007-08-30 12:25:00,7.44,7.47,7.42,7.45,189200.0,5.8678,5.8914,5.852,5.8756,189200.0
2007-08-30 12:30:00,7.45,7.47,7.45,7.46,160000.0,5.8756,5.8914,5.8756,5.8835,160000.0
2007-08-30 12:35:00,7.46,7.47,7.45,7.46,102400.0,5.8835,5.8914,5.8756,5.8835,102400.0
2007-08-30 12:40:00,7.47,7.47,7.46,7.47,120800.0,5.8914,5.8914,5.8835,5.8914,120800.0
2007-08-30 12:45:00,7.47,7.47,7.46,7.46,120400.0,5.8914,5.8914,5.8835,5.8835,120400.0
2007-08-30 12:50:00,7.46,7.47,7.46,7.47,87600.0,5.8835,5.8914,5.8835,5.8914,87600.0
2007-08-30 12:55:00,7.47,7.48,7.47,7.48,85200.0,5.8914,5.8993,5.8914,5.8993,85200.0
2007-08-30 13:00:00,7.48,7.49,7.48,7.49,98800.0,5.8993,5.9072,5.8993,5.9072,98800.0
2007-08-30 13:05:00,7.49,7.5,7.49,7.5,104400.0,5.9072,5.9151,5.9072,5.9151,104400.0
2007-08-30 13:10:00,7.5,7.5,7.49,7.49,109600.0,5.9151,5.9151,5.9072,5.9072,109600.0
2007-08-30 13:15:00,7.49,7.5,7.49,7.5,48000.0,5.9072,5.9151,5.9072,5.9151,48000.0
2007-08-30 13:20:00,7.5,7.5,7.48,7.48,67200.0,5.9151,5.9151,5.8993,5.8993,67200.0
2007-08-30 13:25:00,7.48,7.48,7.47,7.48,101600.0,5.8993,5.8993,5.8914,5.8993,101600.0
2007-08-30 13:30:00,7.48,7.48,7.46,7.47,105200.0,5.8993,5.8993,5.8835,5.8914,105200.0
2007-08-30 13:35:00,7.47,7.49,7.47,7.49,50000.0,5.8914,5.9072,5.8914,5.9072,50000.0
2007-08-30 13:40:00,7.49,7.49,7.47,7.48,114800.0,5.9072,5.9072,5.8914,5.8993,114800.0
2007-08-30 13:45:00,7.48,7.48,7.47,7.47,102400.0,5.8993,5.8993,5.8914,5.8914,102400.0
2007-08-30 13:50:00,7.47,7.48,7.47,7.48,130000.0,5.8914,5.8993,5.8914,5.8993,130000.0
2007-08-30 13:55:00,7.48,7.5,7.47,7.5,90400.0,5.8993,5.9151,5.8914,5.9151,90400.0
2007-08-30 14:00:00,7.5,7.5,7.49,7.5,126800.0,5.9151,5.9151,5.9072,5.9151,126800.0
2007-08-30 14:05:00,7.49,7.49,7.47,7.47,103600.0,5.9072,5.9072,5.8914,5.8914,103600.0
2007-08-30 14:10:00,7.47,7.48,7.46,7.47,152000.0,5.8914,5.8993,5.8835,5.8914,152000.0
2007-08-30 14:15:00,7.48,7.48,7.46,7.46,144800.0,5.8993,5.8993,5.8835,5.8835,144800.0
2007-08-30 14:20:00,7.46,7.48,7.46,7.48,111600.0,5.8835,5.8993,5.8835,5.8993,111600.0
2007-08-30 14:25:00,7.48,7.48,7.46,7.46,140400.0,5.8993,5.8993,5.8835,5.8835,140400.0
2007-08-30 14:30:00,7.46,7.48,7.45,7.45,190400.0,5.8835,5.8993,5.8756,5.8756,190400.0
2007-08-30 14:35:00,7.45,7.46,7.45,7.45,146800.0,5.8756,5.8835,5.8756,5.8756,146800.0
2007-08-30 14:40:00,7.45,7.46,7.45,7.45,127200.0,5.8756,5.8835,5.8756,5.8756,127200.0
2007-08-30 14:45:00,7.45,7.45,7.41,7.42,170800.0,5.8756,5.8756,5.8441,5.852,170800.0
2007-08-30 14:50:00,7.42,7.43,7.41,7.43,126400.0,5.852,5.8599,5.8441,5.8599,126400.0
2007-08-30 14:55:00,7.43,7.43,7.43,7.43,107200.0,5.8599,5.8599,5.8599,5.8599,107200.0
2007-08-30 15:00:00,7.43,7.45,7.43,7.44,133200.0,5.8599,5.8756,5.8599,5.8678,133200.0
2007-08-30 15:05:00,7.44,7.45,7.42,7.45,137200.0,5.8678,5.8756,5.852,5.8756,137200.0
2007-08-30 15:10:00,7.45,7.48,7.45,7.45,176000.0,5.8756,5.8993,5.8756,5.8756,176000.0
2007-08-30 15:15:00,7.46,7.47,7.45,7.47,107600.0,5.8835,5.8914,5.8756,5.8914,107600.0
2007-08-30 15:20:00,7.47,7.49,7.47,7.49,156400.0,5.8914,5.9072,5.8914,5.9072,156400.0
2007-08-30 15:25:00,7.49,7.5,7.48,7.49,138400.0,5.9072,5.9151,5.8993,5.9072,138400.0
2007-08-30 15:30:00,7.49,7.49,7.48,7.49,102400.0,5.9072,5.9072,5.8993,5.9072,102400.0
2007-08-30 15:35:00,7.49,7.49,7.47,7.47,139200.0,5.9072,5.9072,5.8914,5.8914,139200.0
2007-08-30 15:40:00,7.48,7.48,7.46,7.47,219600.0,5.8993,5.8993,5.8835,5.8914,219600.0
2007-08-30 15:45:00,7.47,7.48,7.45,7.46,273200.0,5.8914,5.8993,5.8756,5.8835,273200.0
2007-08-30 15:50:00,7.46,7.46,7.45,7.45,216400.0,5.8835,5.8835,5.8756,5.8756,216400.0
2007-08-30 15:55:00,7.45,7.48,7.45,7.47,249200.0,5.8756,5.8993,5.8756,5.8914,249200.0
2007-08-31 09:30:00,7.53,7.57,7.51,7.54,244400.0,5.9387,5.9703,5.923,5.9466,244400.0
2007-08-31 09:35:00,7.54,7.55,7.52,7.54,171200.0,5.9466,5.9545,5.9309,5.9466,171200.0
2007-08-31 09:40:00,7.54,7.56,7.54,7.54,218000.0,5.9466,5.9624,5.9466,5.9466,218000.0
2007-08-31 09:45:00,7.54,7.57,7.52,7.52,288000.0,5.9466,5.9703,5.9309,5.9309,288000.0
2007-08-31 09:50:00,7.52,7.55,7.52,7.54,265600.0,5.9309,5.9545,5.9309,5.9466,265600.0
2007-08-31 09:55:00,7.53,7.57,7.53,7.57,262400.0,5.9387,5.9703,5.9387,5.9703,262400.0
2007-08-31 10:00:00,7.57,7.59,7.52,7.53,367200.0,5.9703,5.9861,5.9309,5.9387,367200.0
2007-08-31 10:05:00,7.53,7.56,7.51,7.52,231200.0,5.9387,5.9624,5.923,5.9309,231200.0
2007-08-31 10:10:00,7.52,7.53,7.49,7.51,139200.0,5.9309,5.9387,5.9072,5.923,139200.0
2007-08-31 10:15:00,7.5,7.52,7.49,7.51,190000.0,5.9151,5.9309,5.9072,5.923,190000.0
2007-08-31 10:20:00,7.51,7.53,7.51,7.52,363600.0,5.923,5.9387,5.923,5.9309,363600.0
2007-08-31 10:25:00,7.53,7.56,7.52,7.56,111200.0,5.9387,5.9624,5.9309,5.9624,111200.0
2007-08-31 10:30:00,7.56,7.56,7.54,7.56,196400.0,5.9624,5.9624,5.9466,5.9624,196400.0
2007-08-31 10:35:00,7.56,7.58,7.56,7.58,109200.0,5.9624,5.9782,5.9624,5.9782,109200.0
2007-08-31 10:40:00,7.58,7.59,7.57,7.58,201600.0,5.9782,5.9861,5.9703,5.9782,201600.0
2007-08-31 10:45:00,7.58,7.58,7.56,7.57,75600.0,5.9782,5.9782,5.9624,5.9703,75600.0
2007-08-31 10:50:00,7.57,7.57,7.55,7.56,40000.0,5.9703,5.9703,5.9545,5.9624,40000.0
2007-08-31 10:55:00,7.56,7.56,7.54,7.54,109200.0,5.9624,5.9624,5.9466,5.9466,109200.0
2007-08-31 11:00:00,7.54,7.56,7.54,7.56,54400.0,5.9466,5.9624,5.9466,5.9624,54400.0
2007-08-31 11:05:00,7.56,7.57,7.54,7.54,116800.0,5.9624,5.9703,5.9466,5.9466,116800.0
2007-08-31 11:10:00,7.54,7.57,7.54,7.56,116800.0,5.9466,5.9703,5.9466,5.9624,116800.0
2007-08-31 11:15:00,7.56,7.57,7.54,7.55,69200.0,5.9624,5.9703,5.9466,5.9545,69200.0
2007-08-31 11:20:00,7.55,7.56,7.54,7.55,81200.0,5.9545,5.9624,5.9466,5.9545,81200.0
2007-08-31 11:25:00,7.55,7.56,7.55,7.56,76400.0,5.9545,5.9624,5.9545,5.9624,76400.0
2007-08-31 11:30:00,7.56,7.57,7.56,7.56,178800.0,5.9624,5.9703,5.9624,5.9624,178800.0
2007-08-31 11:35:00,7.57,7.58,7.56,7.57,92800.0,5.9703,5.9782,5.9624,5.9703,92800.0
2007-08-31 11:40:00,7.57,7.58,7.57,7.57,70800.0,5.9703,5.9782,5.9703,5.9703,70800.0
2007-08-31 11:45:00,7.57,7.59,7.57,7.59,115200.0,5.9703,5.9861,5.9703,5.9861,115200.0
2007-08-31 11:50:00,7.59,7.6,7.58,7.58,71600.0,5.9861,5.9939,5.9782,5.9782,71600.0
2007-08-31 11:55:00,7.59,7.6,7.58,7.6,81600.0,5.9861,5.9939,5.9782,5.9939,81600.0
2007-08-31 12:00:00,7.6,7.61,7.6,7.6,118800.0,5.9939,6.0018,5.9939,5.9939,118800.0
2007-08-31 12:05:00,7.6,7.6,7.59,7.6,115600.0,5.9939,5.9939,5.9861,5.9939,115600.0
2007-08-31 12:10:00,7.6,7.61,7.6,7.6,29600.0,5.9939,6.0018,5.9939,5.9939,29600.0
2007-08-31 12:15:00,7.6,7.62,7.6,7.62,74000.0,5.9939,6.0097,5.9939,6.0097,74000.0
2007-08-31 12:20:00,7.62,7.63,7.62,7.62,174400.0,6.0097,6.0176,6.0097,6.0097,174400.0
2007-08-31 12:25:00,7.62,7.64,7.62,7.64,167200.0,6.0097,6.0255,6.0097,6.0255,167200.0
2007-08-31 12:30:00,7.64,7.66,7.63,7.65,214000.0,6.0255,6.0413,6.0176,6.0334,214000.0
2007-08-31 12:35:00,7.65,7.67,7.64,7.64,240800.0,6.0334,6.0492,6.0255,6.0255,240800.0
2007-08-31 12:40:00,7.64,7.64,7.62,7.63,179200.0,6.0255,6.0255,6.0097,6.0176,179200.0
2007-08-31 12:45:00,7.62,7.63,7.62,7.63,138400.0,6.0097,6.0176,6.0097,6.0176,138400.0
2007-08-31 12:50:00,7.63,7.63,7.62,7.62,92400.0,6.0176,6.0176,6.0097,6.0097,92400.0
2007-08-31 12:55:00,7.62,7.63,7.62,7.63,113200.0,6.0097,6.0176,6.0097,6.0176,113200.0
2007-08-31 13:00:00,7.62,7.63,7.62,7.62,124000.0,6.0097,6.0176,6.0097,6.0097,124000.0
2007-08-31 13:05:00,7.62,7.63,7.62,7.63,84800.0,6.0097,6.0176,6.0097,6.0176,84800.0
2007-08-31 13:10:00,7.63,7.63,7.62,7.63,56400.0,6.0176,6.0176,6.0097,6.0176,56400.0
2007-08-31 13:15:00,7.63,7.63,7.62,7.62,55200.0,6.0176,6.0176,6.0097,6.0097,55200.0
2007-08-31 13:20:00,7.62,7.63,7.62,7.62,58800.0,6.0097,6.0176,6.0097,6.0097,58800.0
2007-08-31 13:25:00,7.62,7.64,7.62,7.64,174000.0,6.0097,6.0255,6.0097,6.0255,174000.0
2007-08-31 13:30:00,7.64,7.64,7.61,7.61,88400.0,6.0255,6.0255,6.0018,6.0018,88400.0
2007-08-31 13:35:00,7.61,7.62,7.61,7.62,86400.0,6.0018,6.0097,6.0018,6.0097,86400.0
2007-08-31 13:40:00,7.62,7.62,7.61,7.62,104000.0,6.0097,6.0097,6.0018,6.0097,104000.0
2007-08-31 13:45:00,7.62,7.63,7.62,7.62,89600.0,6.0097,6.0176,6.0097,6.0097,89600.0
2007-08-31 13:50:00,7.62,7.63,7.62,7.63,53600.0,6.0097,6.0176,6.0097,6.0176,53600.0
2007-08-31 13:55:00,7.63,7.63,7.62,7.62,115600.0,6.0176,6.0176,6.0097,6.0097,115600.0
2007-08-31 14:00:00,7.62,7.64,7.62,7.64,140400.0,6.0097,6.0255,6.0097,6.0255,140400.0
2007-08-31 14:05:00,7.64,7.64,7.63,7.64,81200.0,6.0255,6.0255,6.0176,6.0255,81200.0
2007-08-31 14:10:00,7.64,7.64,7.63,7.63,124000.0,6.0255,6.0255,6.0176,6.0176,124000.0
2007-08-31 14:15:00,7.63,7.64,7.63,7.64,156800.0,6.0176,6.0255,6.0176,6.0255,156800.0
2007-08-31 14:20:00,7.64,7.64,7.63,7.63,147200.0,6.0255,6.0255,6.0176,6.0176,147200.0
2007-08-31 14:25:00,7.63,7.64,7.63,7.64,72400.0,6.0176,6.0255,6.0176,6.0255,72400.0
2007-08-31 14:30:00,7.64,7.64,7.63,7.64,129200.0,6.0255,6.0255,6.0176,6.0255,129200.0
2007-08-31 14:35:00,7.64,7.64,7.63,7.64,176800.0,6.0255,6.0255,6.0176,6.0255,176800.0
2007-08-31 14:40:00,7.64,7.65,7.64,7.64,173600.0,6.0255,6.0334,6.0255,6.0255,173600.0
2007-08-31 14:45:00,7.65,7.66,7.64,7.64,169200.0,6.0334,6.0413,6.0255,6.0255,169200.0
2007-08-31 14:50:00,7.64,7.65,7.64,7.64,145600.0,6.0255,6.0334,6.0255,6.0255,145600.0
2007-08-31 14:55:00,7.64,7.64,7.63,7.63,56800.0,6.0255,6.0255,6.0176,6.0176,56800.0
2007-08-31 15:00:00,7.64,7.65,7.64,7.65,232800.0,6.0255,6.0334,6.0255,6.0334,232800.0
2007-08-31 15:05:00,7.65,7.65,7.64,7.64,103200.0,6.0334,6.0334,6.0255,6.0255,103200.0
2007-08-31 15:10:00,7.64,7.65,7.64,7.64,109200.0,6.0255,6.0334,6.0255,6.0255,109200.0
2007-08-31 15:15:00,7.64,7.65,7.64,7.65,89200.0,6.0255,6.0334,6.0255,6.0334,89200.0
2007-08-31 15:20:00,7.65,7.65,7.64,7.65,172800.0,6.0334,6.0334,6.0255,6.0334,172800.0
2007-08-31 15:25:00,7.64,7.65,7.64,7.64,186000.0,6.0255,6.0334,6.0255,6.0255,186000.0
2007-08-31 15:30:00,7.64,7.65,7.63,7.64,198000.0,6.0255,6.0334,6.0176,6.0255,198000.0
2007-08-31 15:35:00,7.64,7.65,7.63,7.64,191200.0,6.0255,6.0334,6.0176,6.0255,191200.0
2007-08-31 15:40:00,7.64,7.67,7.64,7.67,388400.0,6.0255,6.0492,6.0255,6.0492,388400.0
2007-08-31 15:45:00,7.67,7.67,7.64,7.64,338400.0,6.0492,6.0492,6.0255,6.0255,338400.0
2007-08-31 15:50:00,7.64,7.65,7.63,7.63,322400.0,6.0255,6.0334,6.0176,6.0176,322400.0
2007-08-31 15:55:00,7.63,7.64,7.61,7.61,483600.0,6.0176,6.0255,6.0018,6.0018,483600.0
2007-09-04 09:30:00,7.63,7.66,7.6,7.61,197600.0,6.0176,6.0413,5.9939,6.0018,197600.0
2007-09-04 09:35:00,7.61,7.62,7.6,7.62,196000.0,6.0018,6.0097,5.9939,6.0097,196000.0
2007-09-04 09:40:00,7.61,7.66,7.61,7.66,140400.0,6.0018,6.0413,6.0018,6.0413,140400.0
2007-09-04 09:45:00,7.66,7.69,7.66,7.68,244000.0,6.0413,6.0649,6.0413,6.057,244000.0
2007-09-04 09:50:00,7.68,7.68,7.66,7.67,195600.0,6.057,6.057,6.0413,6.0492,195600.0
2007-09-04 09:55:00,7.67,7.69,7.67,7.68,556000.0,6.0492,6.0649,6.0492,6.057,556000.0
2007-09-04 10:00:00,7.68,7.68,7.63,7.64,244400.0,6.057,6.057,6.0176,6.0255,244400.0
2007-09-04 10:05:00,7.64,7.66,7.64,7.65,128000.0,6.0255,6.0413,6.0255,6.0334,128000.0
2007-09-04 10:10:00,7.65,7.66,7.65,7.65,131600.0,6.0334,6.0413,6.0334,6.0334,131600.0
2007-09-04 10:15:00,7.65,7.66,7.65,7.66,145200.0,6.0334,6.0413,6.0334,6.0413,145200.0
2007-09-04 10:20:00,7.66,7.67,7.66,7.66,100000.0,6.0413,6.0492,6.0413,6.0413,100000.0
2007-09-04 10:25:00,7.66,7.68,7.66,7.67,172800.0,6.0413,6.057,6.0413,6.0492,172800.0
2007-09-04 10:30:00,7.67,7.69,7.67,7.68,87600.0,6.0492,6.0649,6.0492,6.057,87600.0
2007-09-04 10:35:00,7.68,7.72,7.68,7.72,154400.0,6.057,6.0886,6.057,6.0886,154400.0
2007-09-04 10:40:00,7.72,7.72,7.7,7.71,112400.0,6.0886,6.0886,6.0728,6.0807,112400.0
2007-09-04 10:45:00,7.71,7.72,7.71,7.71,102400.0,6.0807,6.0886,6.0807,6.0807,102400.0
2007-09-04 10:50:00,7.71,7.72,7.7,7.71,104400.0,6.0807,6.0886,6.0728,6.0807,104400.0
2007-09-04 10:55:00,7.7,7.71,7.69,7.7,107600.0,6.0728,6.0807,6.0649,6.0728,107600.0
2007-09-04 11:00:00,7.71,7.71,7.69,7.69,71200.0,6.0807,6.0807,6.0649,6.0649,71200.0
2007-09-04 11:05:00,7.69,7.71,7.69,7.7,77600.0,6.0649,6.0807,6.0649,6.0728,77600.0
2007-09-04 11:10:00,7.7,7.7,7.69,7.7,67600.0,6.0728,6.0728,6.0649,6.0728,67600.0
2007-09-04 11:15:00,7.7,7.71,7.7,7.7,93200.0,6.0728,6.0807,6.0728,6.0728,93200.0
2007-09-04 11:20:00,7.7,7.71,7.7,7.7,79200.0,6.0728,6.0807,6.0728,6.0728,79200.0
2007-09-04 11:25:00,7.7,7.7,7.68,7.68,95200.0,6.0728,6.0728,6.057,6.057,95200.0
2007-09-04 11:30:00,7.68,7.69,7.68,7.68,88000.0,6.057,6.0649,6.057,6.057,88000.0
2007-09-04 11:35:00,7.68,7.69,7.67,7.68,310000.0,6.057,6.0649,6.0492,6.057,310000.0
2007-09-04 11:40:00,7.67,7.68,7.67,7.67,167600.0,6.0492,6.057,6.0492,6.0492,167600.0
2007-09-04 11:45:00,7.67,7.68,7.67,7.68,152000.0,6.0492,6.057,6.0492,6.057,152000.0
2007-09-04 11:50:00,7.68,7.68,7.68,7.68,42400.0,6.057,6.057,6.057,6.057,42400.0
2007-09-04 11:55:00,7.68,7.68,7.67,7.68,100800.0,6.057,6.057,6.0492,6.057,100800.0
2007-09-04 12:00:00,7.68,7.68,7.67,7.68,124000.0,6.057,6.057,6.0492,6.057,124000.0
2007-09-04 12:05:00,7.68,7.68,7.68,7.68,64400.0,6.057,6.057,6.057,6.057,64400.0
2007-09-04 12:10:00,7.68,7.68,7.67,7.67,68800.0,6.057,6.057,6.0492,6.0492,68800.0
2007-09-04 12:15:00,7.68,7.68,7.67,7.67,82800.0,6.057,6.057,6.0492,6.0492,82800.0
2007-09-04 12:20:00,7.67,7.67,7.66,7.66,138400.0,6.0492,6.0492,6.0413,6.0413,138400.0
2007-09-04 12:25:00,7.66,7.66,7.66,7.66,86800.0,6.0413,6.0413,6.0413,6.0413,86800.0
2007-09-04 12:30:00,7.66,7.66,7.66,7.66,60400.0,6.0413,6.0413,6.0413,6.0413,60400.0
2007-09-04 12:35:00,7.66,7.66,7.65,7.65,84400.0,6.0413,6.0413,6.0334,6.0334,84400.0
2007-09-04 12:40:00,7.65,7.65,7.64,7.65,73600.0,6.0334,6.0334,6.0255,6.0334,73600.0
2007-09-04 12:45:00,7.65,7.65,7.64,7.64,45200.0,6.0334,6.0334,6.0255,6.0255,45200.0
2007-09-04 12:50:00,7.64,7.65,7.64,7.64,54800.0,6.0255,6.0334,6.0255,6.0255,54800.0
2007-09-04 12:55:00,7.64,7.64,7.64,7.64,106000.0,6.0255,6.0255,6.0255,6.0255,106000.0
2007-09-04 13:00:00,7.64,7.64,7.63,7.64,147200.0,6.0255,6.0255,6.0176,6.0255,147200.0
2007-09-04 13:05:00,7.64,7.64,7.64,7.64,96800.0,6.0255,6.0255,6.0255,6.0255,96800.0
2007-09-04 13:10:00,7.64,7.66,7.64,7.65,133600.0,6.0255,6.0413,6.0255,6.0334,133600.0
2007-09-04 13:15:00,7.65,7.65,7.63,7.63,170400.0,6.0334,6.0334,6.0176,6.0176,170400.0
2007-09-04 13:20:00,7.63,7.65,7.63,7.65,106800.0,6.0176,6.0334,6.0176,6.0334,106800.0
2007-09-04 13:25:00,7.64,7.65,7.63,7.64,122800.0,6.0255,6.0334,6.0176,6.0255,122800.0
2007-09-04 13:30:00,7.64,7.65,7.64,7.64,55200.0,6.0255,6.0334,6.0255,6.0255,55200.0
2007-09-04 13:35:00,7.64,7.65,7.64,7.64,142800.0,6.0255,6.0334,6.0255,6.0255,142800.0
2007-09-04 13:40:00,7.64,7.64,7.63,7.63,130800.0,6.0255,6.0255,6.0176,6.0176,130800.0
2007-09-04 13:45:00,7.63,7.65,7.63,7.63,156800.0,6.0176,6.0334,6.0176,6.0176,156800.0
2007-09-04 13:50:00,7.63,7.64,7.62,7.62,105200.0,6.0176,6.0255,6.0097,6.0097,105200.0
2007-09-04 13:55:00,7.63,7.63,7.61,7.61,120000.0,6.0176,6.0176,6.0018,6.0018,120000.0
2007-09-04 14:00:00,7.62,7.62,7.6,7.61,218400.0,6.0097,6.0097,5.9939,6.0018,218400.0
2007-09-04 14:05:00,7.61,7.62,7.61,7.62,132400.0,6.0018,6.0097,6.0018,6.0097,132400.0
2007-09-04 14:10:00,7.62,7.63,7.61,7.62,109600.0,6.0097,6.0176,6.0018,6.0097,109600.0
2007-09-04 14:15:00,7.62,7.63,7.62,7.63,95200.0,6.0097,6.0176,6.0097,6.0176,95200.0
2007-09-04 14:20:00,7.63,7.64,7.62,7.63,136400.0,6.0176,6.0255,6.0097,6.0176,136400.0
2007-09-04 14:25:00,7.63,7.63,7.62,7.63,130000.0,6.0176,6.0176,6.0097,6.0176,130000.0
2007-09-04 14:30:00,7.63,7.65,7.63,7.63,131200.0,6.0176,6.0334,6.0176,6.0176,131200.0
2007-09-04 14:35:00,7.63,7.64,7.61,7.62,246800.0,6.0176,6.0255,6.0018,6.0097,246800.0
2007-09-04 14:40:00,7.61,7.62,7.61,7.61,124000.0,6.0018,6.0097,6.0018,6.0018,124000.0
2007-09-04 14:45:00,7.61,7.62,7.61,7.62,232000.0,6.0018,6.0097,6.0018,6.0097,232000.0
2007-09-04 14:50:00,7.62,7.62,7.62,7.62,121200.0,6.0097,6.0097,6.0097,6.0097,121200.0
2007-09-04 14:55:00,7.62,7.62,7.61,7.61,136400.0,6.0097,6.0097,6.0018,6.0018,136400.0
2007-09-04 15:00:00,7.61,7.61,7.6,7.61,88800.0,6.0018,6.0018,5.9939,6.0018,88800.0
2007-09-04 15:05:00,7.61,7.62,7.6,7.61,219600.0,6.0018,6.0097,5.9939,6.0018,219600.0
2007-09-04 15:10:00,7.61,7.61,7.6,7.6,347600.0,6.0018,6.0018,5.9939,5.9939,347600.0
2007-09-04 15:15:00,7.6,7.61,7.6,7.6,254400.0,5.9939,6.0018,5.9939,5.9939,254400.0
2007-09-04 15:20:00,7.6,7.61,7.6,7.61,296400.0,5.9939,6.0018,5.9939,6.0018,296400.0
2007-09-04 15:25:00,7.61,7.61,7.6,7.6,190400.0,6.0018,6.0018,5.9939,5.9939,190400.0
2007-09-04 15:30:00,7.6,7.61,7.6,7.6,324800.0,5.9939,6.0018,5.9939,5.9939,324800.0
2007-09-04 15:35:00,7.6,7.6,7.6,7.6,218800.0,5.9939,5.9939,5.9939,5.9939,218800.0
2007-09-04 15:40:00,7.6,7.61,7.59,7.59,374400.0,5.9939,6.0018,5.9861,5.9861,374400.0
2007-09-04 15:45:00,7.59,7.59,7.57,7.58,342800.0,5.9861,5.9861,5.9703,5.9782,342800.0
2007-09-04 15:50:00,7.58,7.58,7.56,7.56,376000.0,5.9782,5.9782,5.9624,5.9624,376000.0
2007-09-04 15:55:00,7.56,7.59,7.56,7.57,868000.0,5.9624,5.9861,5.9624,5.9703,868000.0
2007-09-05 09:30:00,7.65,7.65,7.46,7.46,218800.0,6.0334,6.0334,5.8835,5.8835,218800.0
2007-09-05 09:35:00,7.46,7.48,7.46,7.46,228800.0,5.8835,5.8993,5.8835,5.8835,228800.0
2007-09-05 09:40:00,7.46,7.47,7.39,7.43,350400.0,5.8835,5.8914,5.8283,5.8599,350400.0
2007-09-05 09:45:00,7.43,7.44,7.42,7.42,317200.0,5.8599,5.8678,5.852,5.852,317200.0
2007-09-05 09:50:00,7.42,7.43,7.41,7.42,232400.0,5.852,5.8599,5.8441,5.852,232400.0
2007-09-05 09:55:00,7.42,7.44,7.42,7.43,258000.0,5.852,5.8678,5.852,5.8599,258000.0
2007-09-05 10:00:00,7.43,7.43,7.39,7.41,241600.0,5.8599,5.8599,5.8283,5.8441,241600.0
2007-09-05 10:05:00,7.41,7.42,7.39,7.41,154400.0,5.8441,5.852,5.8283,5.8441,154400.0
2007-09-05 10:10:00,7.41,7.42,7.39,7.4,246800.0,5.8441,5.852,5.8283,5.8362,246800.0
2007-09-05 10:15:00,7.4,7.41,7.39,7.4,229600.0,5.8362,5.8441,5.8283,5.8362,229600.0
2007-09-05 10:20:00,7.4,7.41,7.4,7.4,124000.0,5.8362,5.8441,5.8362,5.8362,124000.0
2007-09-05 10:25:00,7.4,7.41,7.4,7.4,137600.0,5.8362,5.8441,5.8362,5.8362,137600.0
2007-09-05 10:30:00,7.4,7.4,7.39,7.4,94000.0,5.8362,5.8362,5.8283,5.8362,94000.0
2007-09-05 10:35:00,7.4,7.42,7.4,7.42,107600.0,5.8362,5.852,5.8362,5.852,107600.0
2007-09-05 10:40:00,7.42,7.43,7.41,7.42,134800.0,5.852,5.8599,5.8441,5.852,134800.0
2007-09-05 10:45:00,7.42,7.43,7.42,7.42,135200.0,5.852,5.8599,5.852,5.852,135200.0
2007-09-05 10:50:00,7.42,7.42,7.41,7.42,154400.0,5.852,5.852,5.8441,5.852,154400.0
2007-09-05 10:55:00,7.42,7.42,7.41,7.41,171200.0,5.852,5.852,5.8441,5.8441,171200.0
2007-09-05 11:00:00,7.41,7.41,7.38,7.38,214400.0,5.8441,5.8441,5.8204,5.8204,214400.0
2007-09-05 11:05:00,7.38,7.38,7.37,7.38,262400.0,5.8204,5.8204,5.8126,5.8204,262400.0
2007-09-05 11:10:00,7.38,7.38,7.37,7.37,163200.0,5.8204,5.8204,5.8126,5.8126,163200.0
2007-09-05 11:15:00,7.37,7.38,7.37,7.38,86000.0,5.8126,5.8204,5.8126,5.8204,86000.0
2007-09-05 11:20:00,7.38,7.38,7.36,7.36,72000.0,5.8204,5.8204,5.8047,5.8047,72000.0
2007-09-05 11:25:00,7.36,7.36,7.35,7.35,142000.0,5.8047,5.8047,5.7968,5.7968,142000.0
2007-09-05 11:30:00,7.34,7.36,7.34,7.35,104800.0,5.7889,5.8047,5.7889,5.7968,104800.0
2007-09-05 11:35:00,7.35,7.35,7.32,7.32,136800.0,5.7968,5.7968,5.7731,5.7731,136800.0
2007-09-05 11:40:00,7.33,7.33,7.32,7.33,191200.0,5.781,5.781,5.7731,5.781,191200.0
2007-09-05 11:45:00,7.33,7.33,7.31,7.31,171600.0,5.781,5.781,5.7652,5.7652,171600.0
2007-09-05 11:50:00,7.31,7.32,7.31,7.32,180800.0,5.7652,5.7731,5.7652,5.7731,180800.0
2007-09-05 11:55:00,7.32,7.36,7.32,7.35,192800.0,5.7731,5.8047,5.7731,5.7968,192800.0
2007-09-05 12:00:00,7.36,7.36,7.35,7.36,110400.0,5.8047,5.8047,5.7968,5.8047,110400.0
2007-09-05 12:05:00,7.36,7.36,7.35,7.35,90800.0,5.8047,5.8047,5.7968,5.7968,90800.0
2007-09-05 12:10:00,7.35,7.36,7.35,7.36,109200.0,5.7968,5.8047,5.7968,5.8047,109200.0
2007-09-05 12:15:00,7.37,7.4,7.36,7.39,336000.0,5.8126,5.8362,5.8047,5.8283,336000.0
2007-09-05 12:20:00,7.38,7.4,7.38,7.39,136800.0,5.8204,5.8362,5.8204,5.8283,136800.0
2007-09-05 12:25:00,7.39,7.41,7.39,7.41,212000.0,5.8283,5.8441,5.8283,5.8441,212000.0
2007-09-05 12:30:00,7.41,7.41,7.39,7.4,214400.0,5.8441,5.8441,5.8283,5.8362,214400.0
2007-09-05 12:35:00,7.4,7.41,7.39,7.39,116800.0,5.8362,5.8441,5.8283,5.8283,116800.0
2007-09-05 12:40:00,7.39,7.4,7.39,7.39,60400.0,5.8283,5.8362,5.8283,5.8283,60400.0
2007-09-05 12:45:00,7.39,7.4,7.38,7.38,147200.0,5.8283,5.8362,5.8204,5.8204,147200.0
2007-09-05 12:50:00,7.38,7.39,7.38,7.39,140800.0,5.8204,5.8283,5.8204,5.8283,140800.0
2007-09-05 12:55:00,7.39,7.39,7.39,7.39,69600.0,5.8283,5.8283,5.8283,5.8283,69600.0
2007-09-05 13:00:00,7.39,7.4,7.39,7.39,141600.0,5.8283,5.8362,5.8283,5.8283,141600.0
2007-09-05 13:05:00,7.39,7.39,7.38,7.38,85200.0,5.8283,5.8283,5.8204,5.8204,85200.0
2007-09-05 13:10:00,7.38,7.39,7.38,7.38,142800.0,5.8204,5.8283,5.8204,5.8204,142800.0
2007-09-05 13:15:00,7.38,7.39,7.38,7.38,175200.0,5.8204,5.8283,5.8204,5.8204,175200.0
2007-09-05 13:20:00,7.38,7.39,7.37,7.37,1324800.0,5.8204,5.8283,5.8126,5.8126,1324800.0
2007-09-05 13:25:00,7.37,7.38,7.35,7.36,110000.0,5.8126,5.8204,5.7968,5.8047,110000.0
2007-09-05 13:30:00,7.36,7.36,7.33,7.34,228000.0,5.8047,5.8047,5.781,5.7889,228000.0
2007-09-05 13:35:00,7.35,7.35,7.34,7.35,80400.0,5.7968,5.7968,5.7889,5.7968,80400.0
2007-09-05 13:40:00,7.35,7.35,7.34,7.34,89200.0,5.7968,5.7968,5.7889,5.7889,89200.0
2007-09-05 13:45:00,7.34,7.37,7.34,7.36,161200.0,5.7889,5.8126,5.7889,5.8047,161200.0
2007-09-05 13:50:00,7.37,7.37,7.36,7.37,77200.0,5.8126,5.8126,5.8047,5.8126,77200.0
2007-09-05 13:55:00,7.37,7.37,7.36,7.37,73200.0,5.8126,5.8126,5.8047,5.8126,73200.0
2007-09-05 14:00:00,7.36,7.38,7.35,7.35,304000.0,5.8047,5.8204,5.7968,5.7968,304000.0
2007-09-05 14:05:00,7.35,7.36,7.35,7.35,150800.0,5.7968,5.8047,5.7968,5.7968,150800.0
2007-09-05 14:10:00,7.36,7.36,7.34,7.35,128800.0,5.8047,5.8047,5.7889,5.7968,128800.0
2007-09-05 14:15:00,7.35,7.36,7.34,7.35,124000.0,5.7968,5.8047,5.7889,5.7968,124000.0
2007-09-05 14:20:00,7.34,7.35,7.33,7.34,160400.0,5.7889,5.7968,5.781,5.7889,160400.0
2007-09-05 14:25:00,7.33,7.34,7.33,7.33,114400.0,5.781,5.7889,5.781,5.781,114400.0
2007-09-05 14:30:00,7.33,7.35,7.33,7.35,195600.0,5.781,5.7968,5.781,5.7968,195600.0
2007-09-05 14:35:00,7.35,7.38,7.35,7.38,205600.0,5.7968,5.8204,5.7968,5.8204,205600.0
2007-09-05 14:40:00,7.38,7.38,7.35,7.36,99600.0,5.8204,5.8204,5.7968,5.8047,99600.0
2007-09-05 14:45:00,7.35,7.36,7.34,7.35,147600.0,5.7968,5.8047,5.7889,5.7968,147600.0
2007-09-05 14:50:00,7.35,7.36,7.33,7.36,217600.0,5.7968,5.8047,5.781,5.8047,217600.0
2007-09-05 14:55:00,7.35,7.37,7.35,7.36,112000.0,5.7968,5.8126,5.7968,5.8047,112000.0
2007-09-05 15:00:00,7.36,7.36,7.35,7.35,160000.0,5.8047,5.8047,5.7968,5.7968,160000.0
2007-09-05 15:05:00,7.35,7.37,7.35,7.37,110000.0,5.7968,5.8126,5.7968,5.8126,110000.0
2007-09-05 15:10:00,7.37,7.37,7.35,7.36,140800.0,5.8126,5.8126,5.7968,5.8047,140800.0
2007-09-05 15:15:00,7.36,7.37,7.36,7.36,142800.0,5.8047,5.8126,5.8047,5.8047,142800.0
2007-09-05 15:20:00,7.36,7.37,7.35,7.36,159600.0,5.8047,5.8126,5.7968,5.8047,159600.0
2007-09-05 15:25:00,7.36,7.37,7.36,7.36,113200.0,5.8047,5.8126,5.8047,5.8047,113200.0
2007-09-05 15:30:00,7.36,7.38,7.36,7.37,254000.0,5.8047,5.8204,5.8047,5.8126,254000.0
2007-09-05 15:35:00,7.37,7.37,7.36,7.37,248400.0,5.8126,5.8126,5.8047,5.8126,248400.0
2007-09-05 15:40:00,7.36,7.38,7.36,7.37,273600.0,5.8047,5.8204,5.8047,5.8126,273600.0
2007-09-05 15:45:00,7.37,7.4,7.37,7.4,281200.0,5.8126,5.8362,5.8126,5.8362,281200.0
2007-09-05 15:50:00,7.4,7.4,7.38,7.39,308000.0,5.8362,5.8362,5.8204,5.8283,308000.0
2007-09-05 15:55:00,7.39,7.39,7.37,7.37,532800.0,5.8283,5.8283,5.8126,5.8126,532800.0
2007-09-06 09:30:00,7.52,7.52,7.29,7.51,377200.0,5.9309,5.9309,5.7495,5.923,377200.0
2007-09-06 09:35:00,7.5,7.54,7.44,7.52,376400.0,5.9151,5.9466,5.8678,5.9309,376400.0
2007-09-06 09:40:00,7.52,7.53,7.44,7.45,282800.0,5.9309,5.9387,5.8678,5.8756,282800.0
2007-09-06 09:45:00,7.44,7.45,7.41,7.43,111600.0,5.8678,5.8756,5.8441,5.8599,111600.0
2007-09-06 09:50:00,7.42,7.43,7.4,7.4,80400.0,5.852,5.8599,5.8362,5.8362,80400.0
2007-09-06 09:55:00,7.4,7.4,7.36,7.37,321600.0,5.8362,5.8362,5.8047,5.8126,321600.0
2007-09-06 10:00:00,7.37,7.37,7.32,7.36,221600.0,5.8126,5.8126,5.7731,5.8047,221600.0
2007-09-06 10:05:00,7.35,7.38,7.35,7.37,108400.0,5.7968,5.8204,5.7968,5.8126,108400.0
2007-09-06 10:10:00,7.36,7.37,7.36,7.36,70400.0,5.8047,5.8126,5.8047,5.8047,70400.0
2007-09-06 10:15:00,7.36,7.36,7.31,7.34,338000.0,5.8047,5.8047,5.7652,5.7889,338000.0
2007-09-06 10:20:00,7.34,7.38,7.34,7.38,140400.0,5.7889,5.8204,5.7889,5.8204,140400.0
2007-09-06 10:25:00,7.38,7.41,7.38,7.39,108400.0,5.8204,5.8441,5.8204,5.8283,108400.0
2007-09-06 10:30:00,7.39,7.41,7.37,7.41,198000.0,5.8283,5.8441,5.8126,5.8441,198000.0
2007-09-06 10:35:00,7.41,7.43,7.41,7.43,145600.0,5.8441,5.8599,5.8441,5.8599,145600.0
2007-09-06 10:40:00,7.43,7.46,7.43,7.46,118400.0,5.8599,5.8835,5.8599,5.8835,118400.0
2007-09-06 10:45:00,7.46,7.46,7.44,7.45,170800.0,5.8835,5.8835,5.8678,5.8756,170800.0
2007-09-06 10:50:00,7.45,7.47,7.45,7.47,112000.0,5.8756,5.8914,5.8756,5.8914,112000.0
2007-09-06 10:55:00,7.47,7.48,7.45,7.47,166800.0,5.8914,5.8993,5.8756,5.8914,166800.0
2007-09-06 11:00:00,7.47,7.48,7.47,7.47,100800.0,5.8914,5.8993,5.8914,5.8914,100800.0
2007-09-06 11:05:00,7.47,7.48,7.46,7.46,147200.0,5.8914,5.8993,5.8835,5.8835,147200.0
2007-09-06 11:10:00,7.46,7.46,7.46,7.46,57200.0,5.8835,5.8835,5.8835,5.8835,57200.0
2007-09-06 11:15:00,7.46,7.48,7.46,7.48,177600.0,5.8835,5.8993,5.8835,5.8993,177600.0
2007-09-06 11:20:00,7.48,7.5,7.48,7.5,154000.0,5.8993,5.9151,5.8993,5.9151,154000.0
2007-09-06 11:25:00,7.5,7.51,7.5,7.51,210000.0,5.9151,5.923,5.9151,5.923,210000.0
2007-09-06 11:30:00,7.51,7.53,7.51,7.51,230800.0,5.923,5.9387,5.923,5.923,230800.0
2007-09-06 11:35:00,7.51,7.51,7.5,7.5,129600.0,5.923,5.923,5.9151,5.9151,129600.0
2007-09-06 11:40:00,7.5,7.51,7.49,7.51,107600.0,5.9151,5.923,5.9072,5.923,107600.0
2007-09-06 11:45:00,7.51,7.53,7.51,7.52,129600.0,5.923,5.9387,5.923,5.9309,129600.0
2007-09-06 11:50:00,7.52,7.52,7.51,7.52,111200.0,5.9309,5.9309,5.923,5.9309,111200.0
2007-09-06 11:55:00,7.51,7.52,7.51,7.51,86400.0,5.923,5.9309,5.923,5.923,86400.0
2007-09-06 12:00:00,7.51,7.51,7.49,7.5,82400.0,5.923,5.923,5.9072,5.9151,82400.0
2007-09-06 12:05:00,7.49,7.5,7.49,7.5,52800.0,5.9072,5.9151,5.9072,5.9151,52800.0
2007-09-06 12:10:00,7.5,7.51,7.49,7.5,133200.0,5.9151,5.923,5.9072,5.9151,133200.0
2007-09-06 12:15:00,7.5,7.52,7.5,7.52,210800.0,5.9151,5.9309,5.9151,5.9309,210800.0
2007-09-06 12:20:00,7.52,7.52,7.5,7.51,121200.0,5.9309,5.9309,5.9151,5.923,121200.0
2007-09-06 12:25:00,7.51,7.51,7.51,7.51,64800.0,5.923,5.923,5.923,5.923,64800.0
2007-09-06 12:30:00,7.51,7.51,7.5,7.51,79200.0,5.923,5.923,5.9151,5.923,79200.0
2007-09-06 12:35:00,7.51,7.51,7.51,7.51,60800.0,5.923,5.923,5.923,5.923,60800.0
2007-09-06 12:40:00,7.51,7.52,7.5,7.5,74800.0,5.923,5.9309,5.9151,5.9151,74800.0
2007-09-06 12:45:00,7.5,7.51,7.49,7.5,78000.0,5.9151,5.923,5.9072,5.9151,78000.0
2007-09-06 12:50:00,7.5,7.51,7.5,7.5,99200.0,5.9151,5.923,5.9151,5.9151,99200.0
2007-09-06 12:55:00,7.5,7.52,7.5,7.52,77600.0,5.9151,5.9309,5.9151,5.9309,77600.0
2007-09-06 13:00:00,7.52,7.52,7.51,7.52,68400.0,5.9309,5.9309,5.923,5.9309,68400.0
2007-09-06 13:05:00,7.52,7.52,7.48,7.51,198000.0,5.9309,5.9309,5.8993,5.923,198000.0
2007-09-06 13:10:00,7.5,7.51,7.48,7.49,62400.0,5.9151,5.923,5.8993,5.9072,62400.0
2007-09-06 13:15:00,7.49,7.51,7.49,7.51,75600.0,5.9072,5.923,5.9072,5.923,75600.0
2007-09-06 13:20:00,7.51,7.51,7.5,7.51,92000.0,5.923,5.923,5.9151,5.923,92000.0
2007-09-06 13:25:00,7.51,7.51,7.5,7.51,65600.0,5.923,5.923,5.9151,5.923,65600.0
2007-09-06 13:30:00,7.5,7.5,7.49,7.5,80000.0,5.9151,5.9151,5.9072,5.9151,80000.0
2007-09-06 13:35:00,7.5,7.51,7.49,7.49,141600.0,5.9151,5.923,5.9072,5.9072,141600.0
2007-09-06 13:40:00,7.49,7.5,7.49,7.5,58800.0,5.9072,5.9151,5.9072,5.9151,58800.0
2007-09-06 13:45:00,7.5,7.51,7.5,7.5,150400.0,5.9151,5.923,5.9151,5.9151,150400.0
2007-09-06 13:50:00,7.5,7.5,7.5,7.5,70400.0,5.9151,5.9151,5.9151,5.9151,70400.0
2007-09-06 13:55:00,7.5,7.51,7.5,7.5,158000.0,5.9151,5.923,5.9151,5.9151,158000.0
2007-09-06 14:00:00,7.5,7.51,7.5,7.51,146800.0,5.9151,5.923,5.9151,5.923,146800.0
2007-09-06 14:05:00,7.51,7.51,7.5,7.51,104400.0,5.923,5.923,5.9151,5.923,104400.0
2007-09-06 14:10:00,7.51,7.52,7.5,7.51,98000.0,5.923,5.9309,5.9151,5.923,98000.0
2007-09-06 14:15:00,7.52,7.53,7.52,7.52,90000.0,5.9309,5.9387,5.9309,5.9309,90000.0
2007-09-06 14:20:00,7.52,7.53,7.51,7.53,91200.0,5.9309,5.9387,5.923,5.9387,91200.0
2007-09-06 14:25:00,7.53,7.53,7.51,7.51,140400.0,5.9387,5.9387,5.923,5.923,140400.0
2007-09-06 14:30:00,7.51,7.53,7.51,7.53,125200.0,5.923,5.9387,5.923,5.9387,125200.0
2007-09-06 14:35:00,7.53,7.55,7.53,7.55,104800.0,5.9387,5.9545,5.9387,5.9545,104800.0
2007-09-06 14:40:00,7.54,7.55,7.53,7.53,134400.0,5.9466,5.9545,5.9387,5.9387,134400.0
2007-09-06 14:45:00,7.54,7.55,7.53,7.54,115200.0,5.9466,5.9545,5.9387,5.9466,115200.0
2007-09-06 14:50:00,7.54,7.54,7.53,7.54,104000.0,5.9466,5.9466,5.9387,5.9466,104000.0
2007-09-06 14:55:00,7.54,7.54,7.53,7.53,151200.0,5.9466,5.9466,5.9387,5.9387,151200.0
2007-09-06 15:00:00,7.54,7.54,7.53,7.53,175200.0,5.9466,5.9466,5.9387,5.9387,175200.0
2007-09-06 15:05:00,7.53,7.55,7.53,7.53,215600.0,5.9387,5.9545,5.9387,5.9387,215600.0
2007-09-06 15:10:00,7.53,7.53,7.52,7.53,165200.0,5.9387,5.9387,5.9309,5.9387,165200.0
2007-09-06 15:15:00,7.53,7.53,7.51,7.52,254000.0,5.9387,5.9387,5.923,5.9309,254000.0
2007-09-06 15:20:00,7.52,7.53,7.51,7.53,201600.0,5.9309,5.9387,5.923,5.9387,201600.0
2007-09-06 15:25:00,7.53,7.54,7.52,7.53,246800.0,5.9387,5.9466,5.9309,5.9387,246800.0
2007-09-06 15:30:00,7.53,7.53,7.52,7.53,270800.0,5.9387,5.9387,5.9309,5.9387,270800.0
2007-09-06 15:35:00,7.53,7.54,7.53,7.53,294400.0,5.9387,5.9466,5.9387,5.9387,294400.0
2007-09-06 15:40:00,7.53,7.55,7.53,7.54,566800.0,5.9387,5.9545,5.9387,5.9466,566800.0
2007-09-06 15:45:00,7.54,7.55,7.53,7.55,565200.0,5.9466,5.9545,5.9387,5.9545,565200.0
2007-09-06 15:50:00,7.55,7.6,7.55,7.59,1133600.0,5.9545,5.9939,5.9545,5.9861,1133600.0
2007-09-06 15:55:00,7.59,7.65,7.59,7.61,1698000.0,5.9861,6.0334,5.9861,6.0018,1698000.0
2007-09-07 09:30:00,7.46,7.61,7.3,7.32,770800.0,5.8835,6.0018,5.7573,5.7731,770800.0
2007-09-07 09:35:00,7.32,7.41,7.32,7.38,623600.0,5.7731,5.8441,5.7731,5.8204,623600.0
2007-09-07 09:40:00,7.38,7.39,7.34,7.36,520800.0,5.8204,5.8283,5.7889,5.8047,520800.0
2007-09-07 09:45:00,7.36,7.36,7.31,7.35,519600.0,5.8047,5.8047,5.7652,5.7968,519600.0
2007-09-07 09:50:00,7.35,7.38,7.35,7.38,386800.0,5.7968,5.8204,5.7968,5.8204,386800.0
2007-09-07 09:55:00,7.38,7.39,7.34,7.35,233200.0,5.8204,5.8283,5.7889,5.7968,233200.0
2007-09-07 10:00:00,7.35,7.39,7.35,7.38,156000.0,5.7968,5.8283,5.7968,5.8204,156000.0
2007-09-07 10:05:00,7.39,7.41,7.39,7.4,238000.0,5.8283,5.8441,5.8283,5.8362,238000.0
2007-09-07 10:10:00,7.4,7.42,7.39,7.41,187200.0,5.8362,5.852,5.8283,5.8441,187200.0
2007-09-07 10:15:00,7.41,7.44,7.4,7.4,256800.0,5.8441,5.8678,5.8362,5.8362,256800.0
2007-09-07 10:20:00,7.41,7.43,7.41,7.42,239200.0,5.8441,5.8599,5.8441,5.852,239200.0
2007-09-07 10:25:00,7.42,7.47,7.42,7.46,161200.0,5.852,5.8914,5.852,5.8835,161200.0
2007-09-07 10:30:00,7.46,7.46,7.42,7.42,335200.0,5.8835,5.8835,5.852,5.852,335200.0
2007-09-07 10:35:00,7.42,7.43,7.4,7.41,209600.0,5.852,5.8599,5.8362,5.8441,209600.0
2007-09-07 10:40:00,7.41,7.43,7.41,7.42,185600.0,5.8441,5.8599,5.8441,5.852,185600.0
2007-09-07 10:45:00,7.42,7.43,7.4,7.41,140000.0,5.852,5.8599,5.8362,5.8441,140000.0
2007-09-07 10:50:00,7.41,7.41,7.38,7.39,200800.0,5.8441,5.8441,5.8204,5.8283,200800.0
2007-09-07 10:55:00,7.39,7.44,7.39,7.43,250000.0,5.8283,5.8678,5.8283,5.8599,250000.0
2007-09-07 11:00:00,7.43,7.45,7.43,7.44,160800.0,5.8599,5.8756,5.8599,5.8678,160800.0
2007-09-07 11:05:00,7.44,7.45,7.43,7.44,86800.0,5.8678,5.8756,5.8599,5.8678,86800.0
2007-09-07 11:10:00,7.43,7.44,7.41,7.41,118400.0,5.8599,5.8678,5.8441,5.8441,118400.0
2007-09-07 11:15:00,7.41,7.42,7.41,7.41,78400.0,5.8441,5.852,5.8441,5.8441,78400.0
2007-09-07 11:20:00,7.42,7.42,7.41,7.41,106800.0,5.852,5.852,5.8441,5.8441,106800.0
2007-09-07 11:25:00,7.41,7.42,7.4,7.4,146000.0,5.8441,5.852,5.8362,5.8362,146000.0
2007-09-07 11:30:00,7.4,7.4,7.38,7.39,198000.0,5.8362,5.8362,5.8204,5.8283,198000.0
2007-09-07 11:35:00,7.39,7.43,7.39,7.43,109200.0,5.8283,5.8599,5.8283,5.8599,109200.0
2007-09-07 11:40:00,7.43,7.44,7.42,7.43,78800.0,5.8599,5.8678,5.852,5.8599,78800.0
2007-09-07 11:45:00,7.43,7.46,7.43,7.45,278000.0,5.8599,5.8835,5.8599,5.8756,278000.0
2007-09-07 11:50:00,7.45,7.45,7.43,7.43,165600.0,5.8756,5.8756,5.8599,5.8599,165600.0
2007-09-07 11:55:00,7.43,7.46,7.41,7.45,314400.0,5.8599,5.8835,5.8441,5.8756,314400.0
2007-09-07 12:00:00,7.45,7.46,7.42,7.43,328800.0,5.8756,5.8835,5.852,5.8599,328800.0
2007-09-07 12:05:00,7.43,7.43,7.4,7.42,154000.0,5.8599,5.8599,5.8362,5.852,154000.0
2007-09-07 12:10:00,7.42,7.43,7.42,7.42,83600.0,5.852,5.8599,5.852,5.852,83600.0
2007-09-07 12:15:00,7.42,7.42,7.4,7.4,51600.0,5.852,5.852,5.8362,5.8362,51600.0
2007-09-07 12:20:00,7.4,7.41,7.38,7.41,180000.0,5.8362,5.8441,5.8204,5.8441,180000.0
2007-09-07 12:25:00,7.4,7.41,7.38,7.4,116400.0,5.8362,5.8441,5.8204,5.8362,116400.0
2007-09-07 12:30:00,7.4,7.43,7.4,7.41,108000.0,5.8362,5.8599,5.8362,5.8441,108000.0
2007-09-07 12:35:00,7.41,7.41,7.4,7.4,49200.0,5.8441,5.8441,5.8362,5.8362,49200.0
2007-09-07 12:40:00,7.4,7.41,7.4,7.4,40800.0,5.8362,5.8441,5.8362,5.8362,40800.0
2007-09-07 12:45:00,7.4,7.4,7.38,7.38,108800.0,5.8362,5.8362,5.8204,5.8204,108800.0
2007-09-07 12:50:00,7.38,7.39,7.38,7.38,49200.0,5.8204,5.8283,5.8204,5.8204,49200.0
2007-09-07 12:55:00,7.38,7.39,7.38,7.39,40800.0,5.8204,5.8283,5.8204,5.8283,40800.0
2007-09-07 13:00:00,7.39,7.4,7.39,7.4,60400.0,5.8283,5.8362,5.8283,5.8362,60400.0
2007-09-07 13:05:00,7.4,7.43,7.4,7.43,85200.0,5.8362,5.8599,5.8362,5.8599,85200.0
2007-09-07 13:10:00,7.43,7.43,7.42,7.42,62400.0,5.8599,5.8599,5.852,5.852,62400.0
2007-09-07 13:15:00,7.42,7.42,7.42,7.42,43200.0,5.852,5.852,5.852,5.852,43200.0
2007-09-07 13:20:00,7.42,7.42,7.4,7.4,72800.0,5.852,5.852,5.8362,5.8362,72800.0
2007-09-07 13:25:00,7.4,7.42,7.4,7.41,55600.0,5.8362,5.852,5.8362,5.8441,55600.0
2007-09-07 13:30:00,7.41,7.42,7.41,7.41,49200.0,5.8441,5.852,5.8441,5.8441,49200.0
2007-09-07 13:35:00,7.41,7.41,7.39,7.39,90000.0,5.8441,5.8441,5.8283,5.8283,90000.0
2007-09-07 13:40:00,7.4,7.4,7.4,7.4,76000.0,5.8362,5.8362,5.8362,5.8362,76000.0
2007-09-07 13:45:00,7.4,7.41,7.4,7.41,75200.0,5.8362,5.8441,5.8362,5.8441,75200.0
2007-09-07 13:50:00,7.41,7.42,7.41,7.42,78000.0,5.8441,5.852,5.8441,5.852,78000.0
2007-09-07 13:55:00,7.41,7.42,7.4,7.41,67600.0,5.8441,5.852,5.8362,5.8441,67600.0
2007-09-07 14:00:00,7.4,7.4,7.38,7.4,134000.0,5.8362,5.8362,5.8204,5.8362,134000.0
2007-09-07 14:05:00,7.4,7.4,7.39,7.39,78400.0,5.8362,5.8362,5.8283,5.8283,78400.0
2007-09-07 14:10:00,7.39,7.41,7.38,7.4,124400.0,5.8283,5.8441,5.8204,5.8362,124400.0
2007-09-07 14:15:00,7.4,7.41,7.4,7.4,113200.0,5.8362,5.8441,5.8362,5.8362,113200.0
2007-09-07 14:20:00,7.4,7.41,7.4,7.4,57200.0,5.8362,5.8441,5.8362,5.8362,57200.0
2007-09-07 14:25:00,7.4,7.4,7.39,7.4,51200.0,5.8362,5.8362,5.8283,5.8362,51200.0
2007-09-07 14:30:00,7.4,7.4,7.39,7.39,52400.0,5.8362,5.8362,5.8283,5.8283,52400.0
2007-09-07 14:35:00,7.4,7.41,7.4,7.4,82400.0,5.8362,5.8441,5.8362,5.8362,82400.0
2007-09-07 14:40:00,7.4,7.41,7.4,7.4,77200.0,5.8362,5.8441,5.8362,5.8362,77200.0
2007-09-07 14:45:00,7.4,7.4,7.38,7.39,82000.0,5.8362,5.8362,5.8204,5.8283,82000.0
2007-09-07 14:50:00,7.38,7.39,7.37,7.38,59600.0,5.8204,5.8283,5.8126,5.8204,59600.0
2007-09-07 14:55:00,7.37,7.38,7.37,7.37,229200.0,5.8126,5.8204,5.8126,5.8126,229200.0
2007-09-07 15:00:00,7.37,7.39,7.37,7.39,138400.0,5.8126,5.8283,5.8126,5.8283,138400.0
2007-09-07 15:05:00,7.39,7.39,7.38,7.38,82000.0,5.8283,5.8283,5.8204,5.8204,82000.0
2007-09-07 15:10:00,7.38,7.4,7.37,7.4,127600.0,5.8204,5.8362,5.8126,5.8362,127600.0
2007-09-07 15:15:00,7.4,7.4,7.37,7.38,96400.0,5.8362,5.8362,5.8126,5.8204,96400.0
2007-09-07 15:20:00,7.38,7.38,7.36,7.36,250800.0,5.8204,5.8204,5.8047,5.8047,250800.0
2007-09-07 15:25:00,7.36,7.38,7.36,7.37,232800.0,5.8047,5.8204,5.8047,5.8126,232800.0
2007-09-07 15:30:00,7.37,7.38,7.37,7.37,191600.0,5.8126,5.8204,5.8126,5.8126,191600.0
2007-09-07 15:35:00,7.37,7.39,7.37,7.39,192800.0,5.8126,5.8283,5.8126,5.8283,192800.0
2007-09-07 15:40:00,7.39,7.4,7.38,7.39,304000.0,5.8283,5.8362,5.8204,5.8283,304000.0
2007-09-07 15:45:00,7.39,7.4,7.38,7.38,251200.0,5.8283,5.8362,5.8204,5.8204,251200.0
2007-09-07 15:50:00,7.38,7.39,7.37,7.38,251200.0,5.8204,5.8283,5.8126,5.8204,251200.0
2007-09-07 15:55:00,7.38,7.39,7.37,7.38,452800.0,5.8204,5.8283,5.8126,5.8204,452800.0
2007-09-10 09:30:00,7.37,7.41,7.36,7.41,312800.0,5.8126,5.8441,5.8047,5.8441,312800.0
2007-09-10 09:35:00,7.4,7.41,7.35,7.37,168800.0,5.8362,5.8441,5.7968,5.8126,168800.0
2007-09-10 09:40:00,7.37,7.37,7.32,7.34,152000.0,5.8126,5.8126,5.7731,5.7889,152000.0
2007-09-10 09:45:00,7.34,7.36,7.34,7.34,91200.0,5.7889,5.8047,5.7889,5.7889,91200.0
2007-09-10 09:50:00,7.35,7.36,7.34,7.35,127200.0,5.7968,5.8047,5.7889,5.7968,127200.0
2007-09-10 09:55:00,7.35,7.36,7.34,7.34,115200.0,5.7968,5.8047,5.7889,5.7889,115200.0
2007-09-10 10:00:00,7.34,7.34,7.33,7.33,106000.0,5.7889,5.7889,5.781,5.781,106000.0
2007-09-10 10:05:00,7.33,7.34,7.33,7.33,103600.0,5.781,5.7889,5.781,5.781,103600.0
2007-09-10 10:10:00,7.33,7.34,7.3,7.3,127600.0,5.781,5.7889,5.7573,5.7573,127600.0
2007-09-10 10:15:00,7.31,7.32,7.3,7.31,90000.0,5.7652,5.7731,5.7573,5.7652,90000.0
2007-09-10 10:20:00,7.31,7.34,7.31,7.34,80400.0,5.7652,5.7889,5.7652,5.7889,80400.0
2007-09-10 10:25:00,7.34,7.34,7.31,7.31,107200.0,5.7889,5.7889,5.7652,5.7652,107200.0
2007-09-10 10:30:00,7.31,7.31,7.27,7.27,257200.0,5.7652,5.7652,5.7337,5.7337,257200.0
2007-09-10 10:35:00,7.27,7.29,7.26,7.27,192000.0,5.7337,5.7495,5.7258,5.7337,192000.0
2007-09-10 10:40:00,7.27,7.29,7.26,7.28,138800.0,5.7337,5.7495,5.7258,5.7416,138800.0
2007-09-10 10:45:00,7.28,7.29,7.27,7.29,149600.0,5.7416,5.7495,5.7337,5.7495,149600.0
2007-09-10 10:50:00,7.29,7.3,7.28,7.29,71600.0,5.7495,5.7573,5.7416,5.7495,71600.0
2007-09-10 10:55:00,7.29,7.31,7.28,7.29,320800.0,5.7495,5.7652,5.7416,5.7495,320800.0
2007-09-10 11:00:00,7.29,7.3,7.26,7.27,223600.0,5.7495,5.7573,5.7258,5.7337,223600.0
2007-09-10 11:05:00,7.27,7.29,7.27,7.28,74400.0,5.7337,5.7495,5.7337,5.7416,74400.0
2007-09-10 11:10:00,7.28,7.28,7.27,7.27,92400.0,5.7416,5.7416,5.7337,5.7337,92400.0
2007-09-10 11:15:00,7.27,7.29,7.26,7.27,290000.0,5.7337,5.7495,5.7258,5.7337,290000.0
2007-09-10 11:20:00,7.27,7.29,7.27,7.29,62000.0,5.7337,5.7495,5.7337,5.7495,62000.0
2007-09-10 11:25:00,7.29,7.29,7.28,7.29,42400.0,5.7495,5.7495,5.7416,5.7495,42400.0
2007-09-10 11:30:00,7.28,7.28,7.26,7.28,84000.0,5.7416,5.7416,5.7258,5.7416,84000.0
2007-09-10 11:35:00,7.28,7.29,7.26,7.27,190000.0,5.7416,5.7495,5.7258,5.7337,190000.0
2007-09-10 11:40:00,7.28,7.29,7.27,7.27,119600.0,5.7416,5.7495,5.7337,5.7337,119600.0
2007-09-10 11:45:00,7.27,7.27,7.26,7.26,260800.0,5.7337,5.7337,5.7258,5.7258,260800.0
2007-09-10 11:50:00,7.26,7.27,7.26,7.26,267600.0,5.7258,5.7337,5.7258,5.7258,267600.0
2007-09-10 11:55:00,7.26,7.27,7.26,7.27,27200.0,5.7258,5.7337,5.7258,5.7337,27200.0
2007-09-10 12:00:00,7.27,7.27,7.26,7.26,55600.0,5.7337,5.7337,5.7258,5.7258,55600.0
2007-09-10 12:05:00,7.27,7.27,7.26,7.26,49600.0,5.7337,5.7337,5.7258,5.7258,49600.0
2007-09-10 12:10:00,7.26,7.26,7.26,7.26,74000.0,5.7258,5.7258,5.7258,5.7258,74000.0
2007-09-10 12:15:00,7.26,7.26,7.25,7.25,46000.0,5.7258,5.7258,5.7179,5.7179,46000.0
2007-09-10 12:20:00,7.25,7.26,7.25,7.26,464400.0,5.7179,5.7258,5.7179,5.7258,464400.0
2007-09-10 12:25:00,7.25,7.26,7.25,7.26,410400.0,5.7179,5.7258,5.7179,5.7258,410400.0
2007-09-10 12:30:00,7.26,7.27,7.26,7.26,145200.0,5.7258,5.7337,5.7258,5.7258,145200.0
2007-09-10 12:35:00,7.26,7.26,7.25,7.26,155600.0,5.7258,5.7258,5.7179,5.7258,155600.0
2007-09-10 12:40:00,7.26,7.26,7.25,7.26,41200.0,5.7258,5.7258,5.7179,5.7258,41200.0
2007-09-10 12:45:00,7.26,7.26,7.25,7.26,74000.0,5.7258,5.7258,5.7179,5.7258,74000.0
2007-09-10 12:50:00,7.26,7.26,7.26,7.26,58000.0,5.7258,5.7258,5.7258,5.7258,58000.0
2007-09-10 12:55:00,7.26,7.26,7.26,7.26,48400.0,5.7258,5.7258,5.7258,5.7258,48400.0
2007-09-10 13:00:00,7.26,7.26,7.26,7.26,88800.0,5.7258,5.7258,5.7258,5.7258,88800.0
2007-09-10 13:05:00,7.26,7.27,7.26,7.27,77200.0,5.7258,5.7337,5.7258,5.7337,77200.0
2007-09-10 13:10:00,7.27,7.27,7.26,7.27,100000.0,5.7337,5.7337,5.7258,5.7337,100000.0
2007-09-10 13:15:00,7.27,7.29,7.27,7.29,76800.0,5.7337,5.7495,5.7337,5.7495,76800.0
2007-09-10 13:20:00,7.29,7.3,7.28,7.29,112400.0,5.7495,5.7573,5.7416,5.7495,112400.0
2007-09-10 13:25:00,7.29,7.3,7.29,7.3,54400.0,5.7495,5.7573,5.7495,5.7573,54400.0
2007-09-10 13:30:00,7.3,7.32,7.29,7.31,70000.0,5.7573,5.7731,5.7495,5.7652,70000.0
2007-09-10 13:35:00,7.31,7.32,7.3,7.3,62000.0,5.7652,5.7731,5.7573,5.7573,62000.0
2007-09-10 13:40:00,7.3,7.3,7.3,7.3,21600.0,5.7573,5.7573,5.7573,5.7573,21600.0
2007-09-10 13:45:00,7.3,7.31,7.29,7.29,61600.0,5.7573,5.7652,5.7495,5.7495,61600.0
2007-09-10 13:50:00,7.29,7.3,7.29,7.29,50800.0,5.7495,5.7573,5.7495,5.7495,50800.0
2007-09-10 13:55:00,7.29,7.29,7.28,7.29,42800.0,5.7495,5.7495,5.7416,5.7495,42800.0
2007-09-10 14:00:00,7.29,7.3,7.28,7.29,98000.0,5.7495,5.7573,5.7416,5.7495,98000.0
2007-09-10 14:05:00,7.28,7.28,7.28,7.28,24800.0,5.7416,5.7416,5.7416,5.7416,24800.0
2007-09-10 14:10:00,7.28,7.3,7.28,7.3,73200.0,5.7416,5.7573,5.7416,5.7573,73200.0
2007-09-10 14:15:00,7.29,7.31,7.29,7.29,73200.0,5.7495,5.7652,5.7495,5.7495,73200.0
2007-09-10 14:20:00,7.3,7.31,7.29,7.31,57200.0,5.7573,5.7652,5.7495,5.7652,57200.0
2007-09-10 14:25:00,7.3,7.33,7.3,7.33,157200.0,5.7573,5.781,5.7573,5.781,157200.0
2007-09-10 14:30:00,7.33,7.33,7.32,7.32,218400.0,5.781,5.781,5.7731,5.7731,218400.0
2007-09-10 14:35:00,7.32,7.32,7.31,7.32,118400.0,5.7731,5.7731,5.7652,5.7731,118400.0
2007-09-10 14:40:00,7.32,7.32,7.32,7.32,133600.0,5.7731,5.7731,5.7731,5.7731,133600.0
2007-09-10 14:45:00,7.32,7.33,7.32,7.32,99600.0,5.7731,5.781,5.7731,5.7731,99600.0
2007-09-10 14:50:00,7.32,7.32,7.32,7.32,84000.0,5.7731,5.7731,5.7731,5.7731,84000.0
2007-09-10 14:55:00,7.32,7.33,7.32,7.33,64000.0,5.7731,5.781,5.7731,5.781,64000.0
2007-09-10 15:00:00,7.33,7.33,7.32,7.32,102000.0,5.781,5.781,5.7731,5.7731,102000.0
2007-09-10 15:05:00,7.33,7.36,7.32,7.36,100000.0,5.781,5.8047,5.7731,5.8047,100000.0
2007-09-10 15:10:00,7.36,7.36,7.35,7.36,115600.0,5.8047,5.8047,5.7968,5.8047,115600.0
2007-09-10 15:15:00,7.36,7.37,7.36,7.37,118400.0,5.8047,5.8126,5.8047,5.8126,118400.0
2007-09-10 15:20:00,7.37,7.39,7.37,7.39,168800.0,5.8126,5.8283,5.8126,5.8283,168800.0
2007-09-10 15:25:00,7.39,7.39,7.37,7.37,126400.0,5.8283,5.8283,5.8126,5.8126,126400.0
2007-09-10 15:30:00,7.37,7.37,7.37,7.37,121200.0,5.8126,5.8126,5.8126,5.8126,121200.0
2007-09-10 15:35:00,7.37,7.38,7.36,7.37,165200.0,5.8126,5.8204,5.8047,5.8126,165200.0
2007-09-10 15:40:00,7.37,7.37,7.34,7.35,302000.0,5.8126,5.8126,5.7889,5.7968,302000.0
2007-09-10 15:45:00,7.35,7.36,7.33,7.33,320400.0,5.7968,5.8047,5.781,5.781,320400.0
2007-09-10 15:50:00,7.33,7.33,7.31,7.31,242800.0,5.781,5.781,5.7652,5.7652,242800.0
2007-09-10 15:55:00,7.31,7.31,7.29,7.29,611600.0,5.7652,5.7652,5.7495,5.7495,611600.0
2007-09-11 09:30:00,7.35,7.39,7.34,7.35,149200.0,5.7968,5.8283,5.7889,5.7968,149200.0
2007-09-11 09:35:00,7.35,7.4,7.34,7.39,217600.0,5.7968,5.8362,5.7889,5.8283,217600.0
2007-09-11 09:40:00,7.38,7.43,7.38,7.43,214800.0,5.8204,5.8599,5.8204,5.8599,214800.0
2007-09-11 09:45:00,7.44,7.44,7.42,7.43,223200.0,5.8678,5.8678,5.852,5.8599,223200.0
2007-09-11 09:50:00,7.43,7.43,7.41,7.43,345200.0,5.8599,5.8599,5.8441,5.8599,345200.0
2007-09-11 09:55:00,7.42,7.43,7.4,7.41,190400.0,5.852,5.8599,5.8362,5.8441,190400.0
2007-09-11 10:00:00,7.41,7.43,7.39,7.41,113200.0,5.8441,5.8599,5.8283,5.8441,113200.0
2007-09-11 10:05:00,7.41,7.41,7.37,7.39,84800.0,5.8441,5.8441,5.8126,5.8283,84800.0
2007-09-11 10:10:00,7.38,7.4,7.38,7.38,127200.0,5.8204,5.8362,5.8204,5.8204,127200.0
2007-09-11 10:15:00,7.38,7.39,7.38,7.39,184800.0,5.8204,5.8283,5.8204,5.8283,184800.0
2007-09-11 10:20:00,7.39,7.4,7.38,7.38,216800.0,5.8283,5.8362,5.8204,5.8204,216800.0
2007-09-11 10:25:00,7.38,7.39,7.38,7.39,150400.0,5.8204,5.8283,5.8204,5.8283,150400.0
2007-09-11 10:30:00,7.39,7.41,7.39,7.4,101600.0,5.8283,5.8441,5.8283,5.8362,101600.0
2007-09-11 10:35:00,7.4,7.42,7.4,7.41,114400.0,5.8362,5.852,5.8362,5.8441,114400.0
2007-09-11 10:40:00,7.41,7.43,7.41,7.42,39600.0,5.8441,5.8599,5.8441,5.852,39600.0
2007-09-11 10:45:00,7.42,7.42,7.41,7.41,58800.0,5.852,5.852,5.8441,5.8441,58800.0
2007-09-11 10:50:00,7.41,7.43,7.41,7.43,270000.0,5.8441,5.8599,5.8441,5.8599,270000.0
2007-09-11 10:55:00,7.42,7.43,7.42,7.42,135200.0,5.852,5.8599,5.852,5.852,135200.0
2007-09-11 11:00:00,7.42,7.43,7.41,7.42,75200.0,5.852,5.8599,5.8441,5.852,75200.0
2007-09-11 11:05:00,7.41,7.42,7.41,7.41,63200.0,5.8441,5.852,5.8441,5.8441,63200.0
2007-09-11 11:10:00,7.41,7.43,7.41,7.43,196000.0,5.8441,5.8599,5.8441,5.8599,196000.0
2007-09-11 11:15:00,7.43,7.43,7.42,7.43,110800.0,5.8599,5.8599,5.852,5.8599,110800.0
2007-09-11 11:20:00,7.43,7.44,7.43,7.43,58400.0,5.8599,5.8678,5.8599,5.8599,58400.0
2007-09-11 11:25:00,7.43,7.43,7.42,7.43,56800.0,5.8599,5.8599,5.852,5.8599,56800.0
2007-09-11 11:30:00,7.43,7.43,7.42,7.42,74800.0,5.8599,5.8599,5.852,5.852,74800.0
2007-09-11 11:35:00,7.42,7.43,7.41,7.42,84800.0,5.852,5.8599,5.8441,5.852,84800.0
2007-09-11 11:40:00,7.42,7.42,7.41,7.41,46400.0,5.852,5.852,5.8441,5.8441,46400.0
2007-09-11 11:45:00,7.41,7.42,7.41,7.42,122000.0,5.8441,5.852,5.8441,5.852,122000.0
2007-09-11 11:50:00,7.41,7.42,7.4,7.41,167200.0,5.8441,5.852,5.8362,5.8441,167200.0
2007-09-11 11:55:00,7.41,7.41,7.41,7.41,218400.0,5.8441,5.8441,5.8441,5.8441,218400.0
2007-09-11 12:00:00,7.41,7.41,7.4,7.4,131600.0,5.8441,5.8441,5.8362,5.8362,131600.0
2007-09-11 12:05:00,7.4,7.41,7.39,7.4,114000.0,5.8362,5.8441,5.8283,5.8362,114000.0
2007-09-11 12:10:00,7.4,7.42,7.4,7.41,179200.0,5.8362,5.852,5.8362,5.8441,179200.0
2007-09-11 12:15:00,7.41,7.42,7.41,7.41,140800.0,5.8441,5.852,5.8441,5.8441,140800.0
2007-09-11 12:20:00,7.41,7.42,7.41,7.41,51600.0,5.8441,5.852,5.8441,5.8441,51600.0
2007-09-11 12:25:00,7.41,7.42,7.41,7.41,25600.0,5.8441,5.852,5.8441,5.8441,25600.0
2007-09-11 12:30:00,7.41,7.44,7.41,7.43,91600.0,5.8441,5.8678,5.8441,5.8599,91600.0
2007-09-11 12:35:00,7.43,7.44,7.43,7.44,63200.0,5.8599,5.8678,5.8599,5.8678,63200.0
2007-09-11 12:40:00,7.43,7.45,7.43,7.43,84000.0,5.8599,5.8756,5.8599,5.8599,84000.0
2007-09-11 12:45:00,7.43,7.43,7.43,7.43,33200.0,5.8599,5.8599,5.8599,5.8599,33200.0
2007-09-11 12:50:00,7.43,7.43,7.41,7.43,50800.0,5.8599,5.8599,5.8441,5.8599,50800.0
2007-09-11 12:55:00,7.43,7.43,7.43,7.43,12800.0,5.8599,5.8599,5.8599,5.8599,12800.0
2007-09-11 13:00:00,7.43,7.44,7.43,7.43,64400.0,5.8599,5.8678,5.8599,5.8599,64400.0
2007-09-11 13:05:00,7.43,7.43,7.43,7.43,40000.0,5.8599,5.8599,5.8599,5.8599,40000.0
2007-09-11 13:10:00,7.43,7.43,7.42,7.42,64000.0,5.8599,5.8599,5.852,5.852,64000.0
2007-09-11 13:15:00,7.42,7.42,7.41,7.41,105600.0,5.852,5.852,5.8441,5.8441,105600.0
2007-09-11 13:20:00,7.41,7.42,7.41,7.41,57600.0,5.8441,5.852,5.8441,5.8441,57600.0
2007-09-11 13:25:00,7.42,7.43,7.41,7.42,124000.0,5.852,5.8599,5.8441,5.852,124000.0
2007-09-11 13:30:00,7.42,7.43,7.42,7.43,63200.0,5.852,5.8599,5.852,5.8599,63200.0
2007-09-11 13:35:00,7.43,7.43,7.42,7.42,89600.0,5.8599,5.8599,5.852,5.852,89600.0
2007-09-11 13:40:00,7.42,7.42,7.41,7.42,75200.0,5.852,5.852,5.8441,5.852,75200.0
2007-09-11 13:45:00,7.42,7.43,7.42,7.42,100000.0,5.852,5.8599,5.852,5.852,100000.0
2007-09-11 13:50:00,7.42,7.43,7.42,7.43,145200.0,5.852,5.8599,5.852,5.8599,145200.0
2007-09-11 13:55:00,7.43,7.44,7.43,7.44,160000.0,5.8599,5.8678,5.8599,5.8678,160000.0
2007-09-11 14:00:00,7.44,7.47,7.44,7.47,112000.0,5.8678,5.8914,5.8678,5.8914,112000.0
2007-09-11 14:05:00,7.46,7.47,7.46,7.47,116000.0,5.8835,5.8914,5.8835,5.8914,116000.0
2007-09-11 14:10:00,7.47,7.49,7.47,7.48,288800.0,5.8914,5.9072,5.8914,5.8993,288800.0
2007-09-11 14:15:00,7.48,7.49,7.48,7.49,182000.0,5.8993,5.9072,5.8993,5.9072,182000.0
2007-09-11 14:20:00,7.49,7.5,7.49,7.49,150400.0,5.9072,5.9151,5.9072,5.9072,150400.0
2007-09-11 14:25:00,7.49,7.5,7.49,7.5,128000.0,5.9072,5.9151,5.9072,5.9151,128000.0
2007-09-11 14:30:00,7.5,7.5,7.49,7.49,283600.0,5.9151,5.9151,5.9072,5.9072,283600.0
2007-09-11 14:35:00,7.49,7.49,7.48,7.49,134400.0,5.9072,5.9072,5.8993,5.9072,134400.0
2007-09-11 14:40:00,7.49,7.5,7.49,7.49,134000.0,5.9072,5.9151,5.9072,5.9072,134000.0
2007-09-11 14:45:00,7.49,7.49,7.48,7.48,115600.0,5.9072,5.9072,5.8993,5.8993,115600.0
2007-09-11 14:50:00,7.48,7.49,7.47,7.49,110400.0,5.8993,5.9072,5.8914,5.9072,110400.0
2007-09-11 14:55:00,7.49,7.5,7.49,7.49,141200.0,5.9072,5.9151,5.9072,5.9072,141200.0
2007-09-11 15:00:00,7.49,7.5,7.49,7.5,128400.0,5.9072,5.9151,5.9072,5.9151,128400.0
2007-09-11 15:05:00,7.5,7.5,7.49,7.49,352400.0,5.9151,5.9151,5.9072,5.9072,352400.0
2007-09-11 15:10:00,7.49,7.5,7.49,7.49,102000.0,5.9072,5.9151,5.9072,5.9072,102000.0
2007-09-11 15:15:00,7.49,7.5,7.49,7.5,298800.0,5.9072,5.9151,5.9072,5.9151,298800.0
2007-09-11 15:20:00,7.5,7.52,7.5,7.51,310800.0,5.9151,5.9309,5.9151,5.923,310800.0
2007-09-11 15:25:00,7.51,7.52,7.51,7.51,103600.0,5.923,5.9309,5.923,5.923,103600.0
2007-09-11 15:30:00,7.51,7.52,7.51,7.51,205600.0,5.923,5.9309,5.923,5.923,205600.0
2007-09-11 15:35:00,7.51,7.51,7.49,7.5,305200.0,5.923,5.923,5.9072,5.9151,305200.0
2007-09-11 15:40:00,7.5,7.5,7.48,7.48,508400.0,5.9151,5.9151,5.8993,5.8993,508400.0
2007-09-11 15:45:00,7.48,7.5,7.48,7.49,343200.0,5.8993,5.9151,5.8993,5.9072,343200.0
2007-09-11 15:50:00,7.49,7.51,7.49,7.5,466800.0,5.9072,5.923,5.9072,5.9151,466800.0
2007-09-11 15:55:00,7.5,7.52,7.5,7.51,649200.0,5.9151,5.9309,5.9151,5.923,649200.0
2007-09-12 09:30:00,7.5,7.5,7.44,7.48,192400.0,5.9151,5.9151,5.8678,5.8993,192400.0
2007-09-12 09:35:00,7.49,7.55,7.49,7.55,345600.0,5.9072,5.9545,5.9072,5.9545,345600.0
2007-09-12 09:40:00,7.55,7.56,7.52,7.55,246400.0,5.9545,5.9624,5.9309,5.9545,246400.0
2007-09-12 09:45:00,7.55,7.61,7.55,7.6,334400.0,5.9545,6.0018,5.9545,5.9939,334400.0
2007-09-12 09:50:00,7.6,7.62,7.58,7.58,349200.0,5.9939,6.0097,5.9782,5.9782,349200.0
2007-09-12 09:55:00,7.59,7.6,7.58,7.59,237600.0,5.9861,5.9939,5.9782,5.9861,237600.0
2007-09-12 10:00:00,7.58,7.58,7.55,7.55,205200.0,5.9782,5.9782,5.9545,5.9545,205200.0
2007-09-12 10:05:00,7.56,7.58,7.55,7.58,206000.0,5.9624,5.9782,5.9545,5.9782,206000.0
2007-09-12 10:10:00,7.58,7.6,7.57,7.59,147200.0,5.9782,5.9939,5.9703,5.9861,147200.0
2007-09-12 10:15:00,7.59,7.59,7.56,7.59,185600.0,5.9861,5.9861,5.9624,5.9861,185600.0
2007-09-12 10:20:00,7.59,7.6,7.58,7.59,156000.0,5.9861,5.9939,5.9782,5.9861,156000.0
2007-09-12 10:25:00,7.59,7.61,7.59,7.61,117600.0,5.9861,6.0018,5.9861,6.0018,117600.0
2007-09-12 10:30:00,7.61,7.62,7.59,7.6,223200.0,6.0018,6.0097,5.9861,5.9939,223200.0
2007-09-12 10:35:00,7.6,7.62,7.6,7.6,269600.0,5.9939,6.0097,5.9939,5.9939,269600.0
2007-09-12 10:40:00,7.6,7.61,7.6,7.6,253200.0,5.9939,6.0018,5.9939,5.9939,253200.0
2007-09-12 10:45:00,7.6,7.61,7.58,7.58,272000.0,5.9939,6.0018,5.9782,5.9782,272000.0
2007-09-12 10:50:00,7.58,7.58,7.55,7.56,200400.0,5.9782,5.9782,5.9545,5.9624,200400.0
2007-09-12 10:55:00,7.56,7.57,7.55,7.57,182400.0,5.9624,5.9703,5.9545,5.9703,182400.0
2007-09-12 11:00:00,7.57,7.57,7.56,7.57,90000.0,5.9703,5.9703,5.9624,5.9703,90000.0
2007-09-12 11:05:00,7.57,7.58,7.56,7.56,86000.0,5.9703,5.9782,5.9624,5.9624,86000.0
2007-09-12 11:10:00,7.57,7.58,7.57,7.57,96000.0,5.9703,5.9782,5.9703,5.9703,96000.0
2007-09-12 11:15:00,7.57,7.59,7.57,7.58,218000.0,5.9703,5.9861,5.9703,5.9782,218000.0
2007-09-12 11:20:00,7.58,7.61,7.58,7.6,142400.0,5.9782,6.0018,5.9782,5.9939,142400.0
2007-09-12 11:25:00,7.6,7.6,7.59,7.6,206800.0,5.9939,5.9939,5.9861,5.9939,206800.0
2007-09-12 11:30:00,7.6,7.61,7.6,7.6,114400.0,5.9939,6.0018,5.9939,5.9939,114400.0
2007-09-12 11:35:00,7.6,7.6,7.59,7.6,92800.0,5.9939,5.9939,5.9861,5.9939,92800.0
2007-09-12 11:40:00,7.6,7.6,7.59,7.59,74000.0,5.9939,5.9939,5.9861,5.9861,74000.0
2007-09-12 11:45:00,7.59,7.59,7.58,7.58,105200.0,5.9861,5.9861,5.9782,5.9782,105200.0
2007-09-12 11:50:00,7.58,7.58,7.56,7.57,198400.0,5.9782,5.9782,5.9624,5.9703,198400.0
2007-09-12 11:55:00,7.57,7.57,7.55,7.56,147600.0,5.9703,5.9703,5.9545,5.9624,147600.0
2007-09-12 12:00:00,7.56,7.57,7.56,7.57,49200.0,5.9624,5.9703,5.9624,5.9703,49200.0
2007-09-12 12:05:00,7.57,7.57,7.56,7.56,108400.0,5.9703,5.9703,5.9624,5.9624,108400.0
2007-09-12 12:10:00,7.56,7.57,7.56,7.57,111600.0,5.9624,5.9703,5.9624,5.9703,111600.0
2007-09-12 12:15:00,7.56,7.57,7.56,7.56,124800.0,5.9624,5.9703,5.9624,5.9624,124800.0
2007-09-12 12:20:00,7.56,7.56,7.54,7.56,202800.0,5.9624,5.9624,5.9466,5.9624,202800.0
2007-09-12 12:25:00,7.56,7.56,7.55,7.56,115200.0,5.9624,5.9624,5.9545,5.9624,115200.0
2007-09-12 12:30:00,7.56,7.57,7.55,7.56,71200.0,5.9624,5.9703,5.9545,5.9624,71200.0
2007-09-12 12:35:00,7.57,7.57,7.55,7.56,50800.0,5.9703,5.9703,5.9545,5.9624,50800.0
2007-09-12 12:40:00,7.56,7.56,7.55,7.55,108400.0,5.9624,5.9624,5.9545,5.9545,108400.0
2007-09-12 12:45:00,7.55,7.56,7.55,7.55,92400.0,5.9545,5.9624,5.9545,5.9545,92400.0
2007-09-12 12:50:00,7.55,7.55,7.53,7.54,97600.0,5.9545,5.9545,5.9387,5.9466,97600.0
2007-09-12 12:55:00,7.54,7.55,7.52,7.53,210000.0,5.9466,5.9545,5.9309,5.9387,210000.0
2007-09-12 13:00:00,7.53,7.53,7.51,7.52,102000.0,5.9387,5.9387,5.923,5.9309,102000.0
2007-09-12 13:05:00,7.51,7.52,7.5,7.52,113600.0,5.923,5.9309,5.9151,5.9309,113600.0
2007-09-12 13:10:00,7.52,7.53,7.51,7.53,149200.0,5.9309,5.9387,5.923,5.9387,149200.0
2007-09-12 13:15:00,7.53,7.54,7.52,7.52,162400.0,5.9387,5.9466,5.9309,5.9309,162400.0
2007-09-12 13:20:00,7.52,7.52,7.51,7.52,49600.0,5.9309,5.9309,5.923,5.9309,49600.0
2007-09-12 13:25:00,7.52,7.52,7.52,7.52,44000.0,5.9309,5.9309,5.9309,5.9309,44000.0
2007-09-12 13:30:00,7.52,7.52,7.51,7.52,52000.0,5.9309,5.9309,5.923,5.9309,52000.0
2007-09-12 13:35:00,7.51,7.52,7.5,7.51,140000.0,5.923,5.9309,5.9151,5.923,140000.0
2007-09-12 13:40:00,7.51,7.53,7.51,7.53,60400.0,5.923,5.9387,5.923,5.9387,60400.0
2007-09-12 13:45:00,7.53,7.54,7.53,7.54,104800.0,5.9387,5.9466,5.9387,5.9466,104800.0
2007-09-12 13:50:00,7.54,7.55,7.53,7.54,104000.0,5.9466,5.9545,5.9387,5.9466,104000.0
2007-09-12 13:55:00,7.54,7.55,7.53,7.54,142000.0,5.9466,5.9545,5.9387,5.9466,142000.0
2007-09-12 14:00:00,7.54,7.56,7.54,7.56,74400.0,5.9466,5.9624,5.9466,5.9624,74400.0
2007-09-12 14:05:00,7.56,7.57,7.55,7.57,134800.0,5.9624,5.9703,5.9545,5.9703,134800.0
2007-09-12 14:10:00,7.57,7.59,7.57,7.58,173200.0,5.9703,5.9861,5.9703,5.9782,173200.0
2007-09-12 14:15:00,7.57,7.58,7.55,7.56,200800.0,5.9703,5.9782,5.9545,5.9624,200800.0
2007-09-12 14:20:00,7.56,7.56,7.53,7.54,199600.0,5.9624,5.9624,5.9387,5.9466,199600.0
2007-09-12 14:25:00,7.54,7.54,7.51,7.53,212000.0,5.9466,5.9466,5.923,5.9387,212000.0
2007-09-12 14:30:00,7.53,7.54,7.52,7.54,264400.0,5.9387,5.9466,5.9309,5.9466,264400.0
2007-09-12 14:35:00,7.54,7.55,7.54,7.54,168400.0,5.9466,5.9545,5.9466,5.9466,168400.0
2007-09-12 14:40:00,7.54,7.55,7.54,7.55,198400.0,5.9466,5.9545,5.9466,5.9545,198400.0
2007-09-12 14:45:00,7.55,7.55,7.54,7.55,268800.0,5.9545,5.9545,5.9466,5.9545,268800.0
2007-09-12 14:50:00,7.55,7.58,7.55,7.57,321600.0,5.9545,5.9782,5.9545,5.9703,321600.0
2007-09-12 14:55:00,7.57,7.57,7.55,7.57,115600.0,5.9703,5.9703,5.9545,5.9703,115600.0
2007-09-12 15:00:00,7.57,7.57,7.56,7.56,141200.0,5.9703,5.9703,5.9624,5.9624,141200.0
2007-09-12 15:05:00,7.56,7.56,7.54,7.54,183200.0,5.9624,5.9624,5.9466,5.9466,183200.0
2007-09-12 15:10:00,7.54,7.56,7.54,7.54,117600.0,5.9466,5.9624,5.9466,5.9466,117600.0
2007-09-12 15:15:00,7.54,7.56,7.54,7.55,440800.0,5.9466,5.9624,5.9466,5.9545,440800.0
2007-09-12 15:20:00,7.55,7.56,7.55,7.55,197200.0,5.9545,5.9624,5.9545,5.9545,197200.0
2007-09-12 15:25:00,7.55,7.56,7.54,7.55,88400.0,5.9545,5.9624,5.9466,5.9545,88400.0
2007-09-12 15:30:00,7.54,7.55,7.54,7.54,165600.0,5.9466,5.9545,5.9466,5.9466,165600.0
2007-09-12 15:35:00,7.54,7.54,7.51,7.53,412400.0,5.9466,5.9466,5.923,5.9387,412400.0
2007-09-12 15:40:00,7.53,7.54,7.53,7.54,197200.0,5.9387,5.9466,5.9387,5.9466,197200.0
2007-09-12 15:45:00,7.54,7.56,7.54,7.55,252000.0,5.9466,5.9624,5.9466,5.9545,252000.0
2007-09-12 15:50:00,7.54,7.55,7.51,7.51,306400.0,5.9466,5.9545,5.923,5.923,306400.0
2007-09-12 15:55:00,7.51,7.52,7.49,7.5,512400.0,5.923,5.9309,5.9072,5.9151,512400.0
2007-09-13 09:30:00,7.56,7.61,7.54,7.61,239200.0,5.9624,6.0018,5.9466,6.0018,239200.0
2007-09-13 09:35:00,7.6,7.63,7.58,7.6,228400.0,5.9939,6.0176,5.9782,5.9939,228400.0
2007-09-13 09:40:00,7.6,7.62,7.58,7.61,236000.0,5.9939,6.0097,5.9782,6.0018,236000.0
2007-09-13 09:45:00,7.61,7.61,7.58,7.59,245600.0,6.0018,6.0018,5.9782,5.9861,245600.0
2007-09-13 09:50:00,7.59,7.62,7.59,7.61,117600.0,5.9861,6.0097,5.9861,6.0018,117600.0
2007-09-13 09:55:00,7.61,7.62,7.61,7.62,153600.0,6.0018,6.0097,6.0018,6.0097,153600.0
2007-09-13 10:00:00,7.62,7.62,7.61,7.61,210800.0,6.0097,6.0097,6.0018,6.0018,210800.0
2007-09-13 10:05:00,7.61,7.61,7.6,7.6,128400.0,6.0018,6.0018,5.9939,5.9939,128400.0
2007-09-13 10:10:00,7.6,7.61,7.6,7.61,84800.0,5.9939,6.0018,5.9939,6.0018,84800.0
2007-09-13 10:15:00,7.61,7.63,7.61,7.63,309600.0,6.0018,6.0176,6.0018,6.0176,309600.0
2007-09-13 10:20:00,7.63,7.65,7.62,7.64,184400.0,6.0176,6.0334,6.0097,6.0255,184400.0
2007-09-13 10:25:00,7.64,7.64,7.64,7.64,113200.0,6.0255,6.0255,6.0255,6.0255,113200.0
2007-09-13 10:30:00,7.64,7.66,7.64,7.66,140400.0,6.0255,6.0413,6.0255,6.0413,140400.0
2007-09-13 10:35:00,7.66,7.66,7.64,7.65,156000.0,6.0413,6.0413,6.0255,6.0334,156000.0
2007-09-13 10:40:00,7.65,7.65,7.64,7.64,62000.0,6.0334,6.0334,6.0255,6.0255,62000.0
2007-09-13 10:45:00,7.64,7.65,7.62,7.63,170400.0,6.0255,6.0334,6.0097,6.0176,170400.0
2007-09-13 10:50:00,7.63,7.64,7.63,7.63,150800.0,6.0176,6.0255,6.0176,6.0176,150800.0
2007-09-13 10:55:00,7.63,7.64,7.62,7.64,105600.0,6.0176,6.0255,6.0097,6.0255,105600.0
2007-09-13 11:00:00,7.63,7.65,7.63,7.63,104800.0,6.0176,6.0334,6.0176,6.0176,104800.0
2007-09-13 11:05:00,7.63,7.64,7.62,7.63,90400.0,6.0176,6.0255,6.0097,6.0176,90400.0
2007-09-13 11:10:00,7.63,7.64,7.63,7.64,62400.0,6.0176,6.0255,6.0176,6.0255,62400.0
2007-09-13 11:15:00,7.64,7.66,7.64,7.66,122000.0,6.0255,6.0413,6.0255,6.0413,122000.0
2007-09-13 11:20:00,7.66,7.69,7.66,7.68,147200.0,6.0413,6.0649,6.0413,6.057,147200.0
2007-09-13 11:25:00,7.68,7.69,7.68,7.68,146400.0,6.057,6.0649,6.057,6.057,146400.0
2007-09-13 11:30:00,7.68,7.69,7.68,7.68,108000.0,6.057,6.0649,6.057,6.057,108000.0
2007-09-13 11:35:00,7.69,7.71,7.69,7.7,193600.0,6.0649,6.0807,6.0649,6.0728,193600.0
2007-09-13 11:40:00,7.7,7.7,7.67,7.68,138000.0,6.0728,6.0728,6.0492,6.057,138000.0
2007-09-13 11:45:00,7.68,7.69,7.68,7.69,70000.0,6.057,6.0649,6.057,6.0649,70000.0
2007-09-13 11:50:00,7.69,7.71,7.69,7.71,148400.0,6.0649,6.0807,6.0649,6.0807,148400.0
2007-09-13 11:55:00,7.71,7.72,7.71,7.72,115200.0,6.0807,6.0886,6.0807,6.0886,115200.0
2007-09-13 12:00:00,7.72,7.73,7.71,7.71,274800.0,6.0886,6.0965,6.0807,6.0807,274800.0
2007-09-13 12:05:00,7.71,7.71,7.7,7.7,80000.0,6.0807,6.0807,6.0728,6.0728,80000.0
2007-09-13 12:10:00,7.7,7.71,7.69,7.71,76400.0,6.0728,6.0807,6.0649,6.0807,76400.0
2007-09-13 12:15:00,7.71,7.71,7.7,7.71,69200.0,6.0807,6.0807,6.0728,6.0807,69200.0
2007-09-13 12:20:00,7.71,7.71,7.7,7.71,82800.0,6.0807,6.0807,6.0728,6.0807,82800.0
2007-09-13 12:25:00,7.71,7.71,7.71,7.71,60800.0,6.0807,6.0807,6.0807,6.0807,60800.0
2007-09-13 12:30:00,7.71,7.72,7.71,7.71,93200.0,6.0807,6.0886,6.0807,6.0807,93200.0
2007-09-13 12:35:00,7.71,7.72,7.71,7.71,134400.0,6.0807,6.0886,6.0807,6.0807,134400.0
2007-09-13 12:40:00,7.71,7.72,7.71,7.72,87200.0,6.0807,6.0886,6.0807,6.0886,87200.0
2007-09-13 12:45:00,7.72,7.73,7.72,7.73,101600.0,6.0886,6.0965,6.0886,6.0965,101600.0
2007-09-13 12:50:00,7.73,7.73,7.71,7.71,59200.0,6.0965,6.0965,6.0807,6.0807,59200.0
2007-09-13 12:55:00,7.71,7.72,7.71,7.72,147200.0,6.0807,6.0886,6.0807,6.0886,147200.0
2007-09-13 13:00:00,7.72,7.72,7.71,7.72,118000.0,6.0886,6.0886,6.0807,6.0886,118000.0
2007-09-13 13:05:00,7.72,7.73,7.72,7.72,100400.0,6.0886,6.0965,6.0886,6.0886,100400.0
2007-09-13 13:10:00,7.72,7.73,7.72,7.72,86800.0,6.0886,6.0965,6.0886,6.0886,86800.0
2007-09-13 13:15:00,7.72,7.74,7.72,7.73,86000.0,6.0886,6.1044,6.0886,6.0965,86000.0
2007-09-13 13:20:00,7.74,7.75,7.73,7.74,154400.0,6.1044,6.1122,6.0965,6.1044,154400.0
2007-09-13 13:25:00,7.75,7.75,7.73,7.74,116400.0,6.1122,6.1122,6.0965,6.1044,116400.0
2007-09-13 13:30:00,7.74,7.74,7.73,7.73,80800.0,6.1044,6.1044,6.0965,6.0965,80800.0
2007-09-13 13:35:00,7.73,7.74,7.72,7.72,221200.0,6.0965,6.1044,6.0886,6.0886,221200.0
2007-09-13 13:40:00,7.73,7.73,7.71,7.71,152400.0,6.0965,6.0965,6.0807,6.0807,152400.0
2007-09-13 13:45:00,7.71,7.71,7.69,7.7,118400.0,6.0807,6.0807,6.0649,6.0728,118400.0
2007-09-13 13:50:00,7.7,7.7,7.68,7.69,148000.0,6.0728,6.0728,6.057,6.0649,148000.0
2007-09-13 13:55:00,7.68,7.69,7.67,7.68,178800.0,6.057,6.0649,6.0492,6.057,178800.0
2007-09-13 14:00:00,7.67,7.68,7.66,7.67,252800.0,6.0492,6.057,6.0413,6.0492,252800.0
2007-09-13 14:05:00,7.67,7.67,7.66,7.67,144400.0,6.0492,6.0492,6.0413,6.0492,144400.0
2007-09-13 14:10:00,7.67,7.68,7.67,7.67,179200.0,6.0492,6.057,6.0492,6.0492,179200.0
2007-09-13 14:15:00,7.67,7.67,7.65,7.65,210400.0,6.0492,6.0492,6.0334,6.0334,210400.0
2007-09-13 14:20:00,7.65,7.66,7.65,7.65,131200.0,6.0334,6.0413,6.0334,6.0334,131200.0
2007-09-13 14:25:00,7.66,7.66,7.63,7.63,244000.0,6.0413,6.0413,6.0176,6.0176,244000.0
2007-09-13 14:30:00,7.63,7.66,7.63,7.65,237200.0,6.0176,6.0413,6.0176,6.0334,237200.0
2007-09-13 14:35:00,7.65,7.67,7.65,7.67,159600.0,6.0334,6.0492,6.0334,6.0492,159600.0
2007-09-13 14:40:00,7.67,7.68,7.67,7.67,120800.0,6.0492,6.057,6.0492,6.0492,120800.0
2007-09-13 14:45:00,7.68,7.68,7.68,7.68,89200.0,6.057,6.057,6.057,6.057,89200.0
2007-09-13 14:50:00,7.68,7.68,7.68,7.68,144000.0,6.057,6.057,6.057,6.057,144000.0
2007-09-13 14:55:00,7.68,7.68,7.67,7.67,189200.0,6.057,6.057,6.0492,6.0492,189200.0
2007-09-13 15:00:00,7.67,7.7,7.67,7.7,178800.0,6.0492,6.0728,6.0492,6.0728,178800.0
2007-09-13 15:05:00,7.69,7.7,7.69,7.69,173600.0,6.0649,6.0728,6.0649,6.0649,173600.0
2007-09-13 15:10:00,7.69,7.7,7.68,7.68,158800.0,6.0649,6.0728,6.057,6.057,158800.0
2007-09-13 15:15:00,7.68,7.68,7.66,7.67,199200.0,6.057,6.057,6.0413,6.0492,199200.0
2007-09-13 15:20:00,7.67,7.68,7.66,7.67,275200.0,6.0492,6.057,6.0413,6.0492,275200.0
2007-09-13 15:25:00,7.67,7.68,7.67,7.68,104400.0,6.0492,6.057,6.0492,6.057,104400.0
2007-09-13 15:30:00,7.68,7.68,7.67,7.68,214000.0,6.057,6.057,6.0492,6.057,214000.0
2007-09-13 15:35:00,7.67,7.68,7.67,7.67,181600.0,6.0492,6.057,6.0492,6.0492,181600.0
2007-09-13 15:40:00,7.67,7.68,7.66,7.67,250800.0,6.0492,6.057,6.0413,6.0492,250800.0
2007-09-13 15:45:00,7.67,7.67,7.66,7.67,320000.0,6.0492,6.0492,6.0413,6.0492,320000.0
2007-09-13 15:50:00,7.67,7.67,7.67,7.67,216400.0,6.0492,6.0492,6.0492,6.0492,216400.0
2007-09-13 15:55:00,7.67,7.67,7.66,7.67,334000.0,6.0492,6.0492,6.0413,6.0492,334000.0
2007-09-14 09:30:00,7.64,7.64,7.64,7.64,400.0,6.0255,6.0255,6.0255,6.0255,400.0
2007-09-14 09:35:00,7.5,7.63,7.5,7.61,388800.0,5.9151,6.0176,5.9151,6.0018,388800.0
2007-09-14 09:40:00,7.61,7.62,7.59,7.6,407200.0,6.0018,6.0097,5.9861,5.9939,407200.0
2007-09-14 09:45:00,7.6,7.61,7.59,7.6,121200.0,5.9939,6.0018,5.9861,5.9939,121200.0
2007-09-14 09:50:00,7.6,7.67,7.6,7.66,138400.0,5.9939,6.0492,5.9939,6.0413,138400.0
2007-09-14 09:55:00,7.66,7.69,7.66,7.68,131200.0,6.0413,6.0649,6.0413,6.057,131200.0
2007-09-14 10:00:00,7.68,7.71,7.68,7.7,240400.0,6.057,6.0807,6.057,6.0728,240400.0
2007-09-14 10:05:00,7.7,7.71,7.69,7.7,227200.0,6.0728,6.0807,6.0649,6.0728,227200.0
2007-09-14 10:10:00,7.7,7.7,7.66,7.66,147600.0,6.0728,6.0728,6.0413,6.0413,147600.0
2007-09-14 10:15:00,7.66,7.71,7.66,7.7,110400.0,6.0413,6.0807,6.0413,6.0728,110400.0
2007-09-14 10:20:00,7.7,7.71,7.68,7.68,143200.0,6.0728,6.0807,6.057,6.057,143200.0
2007-09-14 10:25:00,7.68,7.69,7.68,7.69,94000.0,6.057,6.0649,6.057,6.0649,94000.0
2007-09-14 10:30:00,7.69,7.71,7.69,7.71,118800.0,6.0649,6.0807,6.0649,6.0807,118800.0
2007-09-14 10:35:00,7.7,7.71,7.7,7.7,91200.0,6.0728,6.0807,6.0728,6.0728,91200.0
2007-09-14 10:40:00,7.7,7.71,7.7,7.71,75600.0,6.0728,6.0807,6.0728,6.0807,75600.0
2007-09-14 10:45:00,7.71,7.73,7.71,7.71,78000.0,6.0807,6.0965,6.0807,6.0807,78000.0
2007-09-14 10:50:00,7.71,7.71,7.68,7.68,171600.0,6.0807,6.0807,6.057,6.057,171600.0
2007-09-14 10:55:00,7.68,7.68,7.65,7.66,318800.0,6.057,6.057,6.0334,6.0413,318800.0
2007-09-14 11:00:00,7.65,7.67,7.65,7.67,54000.0,6.0334,6.0492,6.0334,6.0492,54000.0
2007-09-14 11:05:00,7.67,7.67,7.65,7.65,98400.0,6.0492,6.0492,6.0334,6.0334,98400.0
2007-09-14 11:10:00,7.65,7.65,7.63,7.64,163600.0,6.0334,6.0334,6.0176,6.0255,163600.0
2007-09-14 11:15:00,7.64,7.65,7.64,7.65,64000.0,6.0255,6.0334,6.0255,6.0334,64000.0
2007-09-14 11:20:00,7.65,7.66,7.64,7.64,105200.0,6.0334,6.0413,6.0255,6.0255,105200.0
2007-09-14 11:25:00,7.65,7.66,7.64,7.66,60800.0,6.0334,6.0413,6.0255,6.0413,60800.0
2007-09-14 11:30:00,7.66,7.67,7.66,7.66,40000.0,6.0413,6.0492,6.0413,6.0413,40000.0
2007-09-14 11:35:00,7.67,7.68,7.67,7.68,72400.0,6.0492,6.057,6.0492,6.057,72400.0
2007-09-14 11:40:00,7.68,7.7,7.68,7.7,85600.0,6.057,6.0728,6.057,6.0728,85600.0
2007-09-14 11:45:00,7.7,7.71,7.7,7.7,53600.0,6.0728,6.0807,6.0728,6.0728,53600.0
2007-09-14 11:50:00,7.7,7.71,7.7,7.71,63200.0,6.0728,6.0807,6.0728,6.0807,63200.0
2007-09-14 11:55:00,7.7,7.72,7.7,7.71,92000.0,6.0728,6.0886,6.0728,6.0807,92000.0
2007-09-14 12:00:00,7.71,7.72,7.71,7.72,128800.0,6.0807,6.0886,6.0807,6.0886,128800.0
2007-09-14 12:05:00,7.71,7.71,7.7,7.71,94800.0,6.0807,6.0807,6.0728,6.0807,94800.0
2007-09-14 12:10:00,7.71,7.71,7.7,7.7,140400.0,6.0807,6.0807,6.0728,6.0728,140400.0
2007-09-14 12:15:00,7.7,7.71,7.7,7.7,84000.0,6.0728,6.0807,6.0728,6.0728,84000.0
2007-09-14 12:20:00,7.7,7.7,7.7,7.7,50000.0,6.0728,6.0728,6.0728,6.0728,50000.0
2007-09-14 12:25:00,7.7,7.7,7.7,7.7,43600.0,6.0728,6.0728,6.0728,6.0728,43600.0
2007-09-14 12:30:00,7.7,7.71,7.7,7.7,28400.0,6.0728,6.0807,6.0728,6.0728,28400.0
2007-09-14 12:35:00,7.7,7.7,7.7,7.7,6000.0,6.0728,6.0728,6.0728,6.0728,6000.0
2007-09-14 12:40:00,7.7,7.71,7.7,7.71,32000.0,6.0728,6.0807,6.0728,6.0807,32000.0
2007-09-14 12:45:00,7.71,7.71,7.7,7.7,39200.0,6.0807,6.0807,6.0728,6.0728,39200.0
2007-09-14 12:50:00,7.7,7.71,7.7,7.7,25200.0,6.0728,6.0807,6.0728,6.0728,25200.0
2007-09-14 12:55:00,7.71,7.71,7.7,7.71,21600.0,6.0807,6.0807,6.0728,6.0807,21600.0
2007-09-14 13:00:00,7.71,7.71,7.7,7.71,32000.0,6.0807,6.0807,6.0728,6.0807,32000.0
2007-09-14 13:05:00,7.71,7.71,7.7,7.7,58400.0,6.0807,6.0807,6.0728,6.0728,58400.0
2007-09-14 13:10:00,7.71,7.72,7.71,7.72,41600.0,6.0807,6.0886,6.0807,6.0886,41600.0
2007-09-14 13:15:00,7.72,7.72,7.72,7.72,10800.0,6.0886,6.0886,6.0886,6.0886,10800.0
2007-09-14 13:20:00,7.72,7.73,7.72,7.72,95600.0,6.0886,6.0965,6.0886,6.0886,95600.0
2007-09-14 13:25:00,7.72,7.73,7.72,7.73,89200.0,6.0886,6.0965,6.0886,6.0965,89200.0
2007-09-14 13:30:00,7.73,7.73,7.71,7.72,52400.0,6.0965,6.0965,6.0807,6.0886,52400.0
2007-09-14 13:35:00,7.72,7.72,7.71,7.71,32000.0,6.0886,6.0886,6.0807,6.0807,32000.0
2007-09-14 13:40:00,7.71,7.71,7.7,7.7,24800.0,6.0807,6.0807,6.0728,6.0728,24800.0
2007-09-14 13:45:00,7.7,7.71,7.7,7.71,45600.0,6.0728,6.0807,6.0728,6.0807,45600.0
2007-09-14 13:50:00,7.71,7.72,7.7,7.71,54800.0,6.0807,6.0886,6.0728,6.0807,54800.0
2007-09-14 13:55:00,7.72,7.72,7.67,7.71,210800.0,6.0886,6.0886,6.0492,6.0807,210800.0
2007-09-14 14:00:00,7.71,7.72,7.68,7.72,244000.0,6.0807,6.0886,6.057,6.0886,244000.0
2007-09-14 14:05:00,7.72,7.72,7.7,7.7,46400.0,6.0886,6.0886,6.0728,6.0728,46400.0
2007-09-14 14:10:00,7.7,7.71,7.7,7.71,52400.0,6.0728,6.0807,6.0728,6.0807,52400.0
2007-09-14 14:15:00,7.71,7.71,7.69,7.7,204800.0,6.0807,6.0807,6.0649,6.0728,204800.0
2007-09-14 14:20:00,7.7,7.7,7.69,7.7,86400.0,6.0728,6.0728,6.0649,6.0728,86400.0
2007-09-14 14:25:00,7.7,7.7,7.69,7.69,112000.0,6.0728,6.0728,6.0649,6.0649,112000.0
2007-09-14 14:30:00,7.69,7.7,7.69,7.7,49600.0,6.0649,6.0728,6.0649,6.0728,49600.0
2007-09-14 14:35:00,7.7,7.7,7.68,7.68,100800.0,6.0728,6.0728,6.057,6.057,100800.0
2007-09-14 14:40:00,7.69,7.69,7.68,7.68,70000.0,6.0649,6.0649,6.057,6.057,70000.0
2007-09-14 14:45:00,7.68,7.69,7.68,7.69,104000.0,6.057,6.0649,6.057,6.0649,104000.0
2007-09-14 14:50:00,7.69,7.7,7.69,7.7,240000.0,6.0649,6.0728,6.0649,6.0728,240000.0
2007-09-14 14:55:00,7.69,7.7,7.69,7.69,135200.0,6.0649,6.0728,6.0649,6.0649,135200.0
2007-09-14 15:00:00,7.69,7.7,7.68,7.69,65200.0,6.0649,6.0728,6.057,6.0649,65200.0
2007-09-14 15:05:00,7.69,7.69,7.68,7.68,103200.0,6.0649,6.0649,6.057,6.057,103200.0
2007-09-14 15:10:00,7.68,7.69,7.67,7.68,112000.0,6.057,6.0649,6.0492,6.057,112000.0
2007-09-14 15:15:00,7.68,7.7,7.68,7.7,72400.0,6.057,6.0728,6.057,6.0728,72400.0
2007-09-14 15:20:00,7.69,7.71,7.69,7.71,118400.0,6.0649,6.0807,6.0649,6.0807,118400.0
2007-09-14 15:25:00,7.71,7.71,7.7,7.71,48400.0,6.0807,6.0807,6.0728,6.0807,48400.0
2007-09-14 15:30:00,7.71,7.72,7.7,7.72,97600.0,6.0807,6.0886,6.0728,6.0886,97600.0
2007-09-14 15:35:00,7.72,7.72,7.71,7.71,65200.0,6.0886,6.0886,6.0807,6.0807,65200.0
2007-09-14 15:40:00,7.71,7.72,7.71,7.71,172800.0,6.0807,6.0886,6.0807,6.0807,172800.0
2007-09-14 15:45:00,7.71,7.72,7.71,7.71,135200.0,6.0807,6.0886,6.0807,6.0807,135200.0
2007-09-14 15:50:00,7.71,7.72,7.7,7.71,285200.0,6.0807,6.0886,6.0728,6.0807,285200.0
2007-09-14 15:55:00,7.71,7.72,7.7,7.72,416000.0,6.0807,6.0886,6.0728,6.0886,416000.0
2007-09-17 09:30:00,7.65,7.7,7.63,7.66,152800.0,6.0334,6.0728,6.0176,6.0413,152800.0
2007-09-17 09:35:00,7.66,7.69,7.63,7.68,119200.0,6.0413,6.0649,6.0176,6.057,119200.0
2007-09-17 09:40:00,7.68,7.7,7.67,7.68,128000.0,6.057,6.0728,6.0492,6.057,128000.0
2007-09-17 09:45:00,7.68,7.69,7.68,7.68,70400.0,6.057,6.0649,6.057,6.057,70400.0
2007-09-17 09:50:00,7.68,7.69,7.66,7.69,174400.0,6.057,6.0649,6.0413,6.0649,174400.0
2007-09-17 09:55:00,7.69,7.7,7.69,7.7,180000.0,6.0649,6.0728,6.0649,6.0728,180000.0
2007-09-17 10:00:00,7.7,7.71,7.69,7.7,107200.0,6.0728,6.0807,6.0649,6.0728,107200.0
2007-09-17 10:05:00,7.7,7.71,7.69,7.7,105600.0,6.0728,6.0807,6.0649,6.0728,105600.0
2007-09-17 10:10:00,7.7,7.71,7.7,7.71,100400.0,6.0728,6.0807,6.0728,6.0807,100400.0
2007-09-17 10:15:00,7.71,7.73,7.71,7.73,91200.0,6.0807,6.0965,6.0807,6.0965,91200.0
2007-09-17 10:20:00,7.72,7.74,7.72,7.73,147200.0,6.0886,6.1044,6.0886,6.0965,147200.0
2007-09-17 10:25:00,7.73,7.73,7.72,7.72,139600.0,6.0965,6.0965,6.0886,6.0886,139600.0
2007-09-17 10:30:00,7.72,7.73,7.71,7.71,162800.0,6.0886,6.0965,6.0807,6.0807,162800.0
2007-09-17 10:35:00,7.71,7.71,7.69,7.7,124000.0,6.0807,6.0807,6.0649,6.0728,124000.0
2007-09-17 10:40:00,7.7,7.71,7.7,7.71,112800.0,6.0728,6.0807,6.0728,6.0807,112800.0
2007-09-17 10:45:00,7.71,7.71,7.69,7.7,91600.0,6.0807,6.0807,6.0649,6.0728,91600.0
2007-09-17 10:50:00,7.69,7.7,7.67,7.68,98000.0,6.0649,6.0728,6.0492,6.057,98000.0
2007-09-17 10:55:00,7.68,7.69,7.67,7.68,112400.0,6.057,6.0649,6.0492,6.057,112400.0
2007-09-17 11:00:00,7.69,7.69,7.67,7.68,96400.0,6.0649,6.0649,6.0492,6.057,96400.0
2007-09-17 11:05:00,7.68,7.68,7.67,7.67,50400.0,6.057,6.057,6.0492,6.0492,50400.0
2007-09-17 11:10:00,7.67,7.67,7.65,7.65,51600.0,6.0492,6.0492,6.0334,6.0334,51600.0
2007-09-17 11:15:00,7.65,7.66,7.65,7.66,40800.0,6.0334,6.0413,6.0334,6.0413,40800.0
2007-09-17 11:20:00,7.66,7.66,7.65,7.66,90000.0,6.0413,6.0413,6.0334,6.0413,90000.0
2007-09-17 11:25:00,7.66,7.66,7.64,7.64,72000.0,6.0413,6.0413,6.0255,6.0255,72000.0
2007-09-17 11:30:00,7.64,7.64,7.63,7.64,65200.0,6.0255,6.0255,6.0176,6.0255,65200.0
2007-09-17 11:35:00,7.63,7.65,7.63,7.65,54800.0,6.0176,6.0334,6.0176,6.0334,54800.0
2007-09-17 11:40:00,7.65,7.67,7.65,7.67,94800.0,6.0334,6.0492,6.0334,6.0492,94800.0
2007-09-17 11:45:00,7.67,7.67,7.66,7.67,62400.0,6.0492,6.0492,6.0413,6.0492,62400.0
2007-09-17 11:50:00,7.67,7.67,7.65,7.67,104400.0,6.0492,6.0492,6.0334,6.0492,104400.0
2007-09-17 11:55:00,7.66,7.67,7.65,7.66,80400.0,6.0413,6.0492,6.0334,6.0413,80400.0
2007-09-17 12:00:00,7.66,7.68,7.66,7.68,65200.0,6.0413,6.057,6.0413,6.057,65200.0
2007-09-17 12:05:00,7.67,7.68,7.66,7.67,87600.0,6.0492,6.057,6.0413,6.0492,87600.0
2007-09-17 12:10:00,7.66,7.68,7.66,7.67,42400.0,6.0413,6.057,6.0413,6.0492,42400.0
2007-09-17 12:15:00,7.67,7.69,7.67,7.68,124000.0,6.0492,6.0649,6.0492,6.057,124000.0
2007-09-17 12:20:00,7.68,7.68,7.67,7.68,30800.0,6.057,6.057,6.0492,6.057,30800.0
2007-09-17 12:25:00,7.67,7.69,7.67,7.68,58800.0,6.0492,6.0649,6.0492,6.057,58800.0
2007-09-17 12:30:00,7.68,7.68,7.68,7.68,78800.0,6.057,6.057,6.057,6.057,78800.0
2007-09-17 12:35:00,7.68,7.7,7.68,7.7,50000.0,6.057,6.0728,6.057,6.0728,50000.0
2007-09-17 12:40:00,7.69,7.69,7.68,7.69,23600.0,6.0649,6.0649,6.057,6.0649,23600.0
2007-09-17 12:45:00,7.69,7.69,7.68,7.68,53200.0,6.0649,6.0649,6.057,6.057,53200.0
2007-09-17 12:50:00,7.69,7.69,7.68,7.68,60800.0,6.0649,6.0649,6.057,6.057,60800.0
2007-09-17 12:55:00,7.68,7.69,7.68,7.69,50400.0,6.057,6.0649,6.057,6.0649,50400.0
2007-09-17 13:00:00,7.69,7.69,7.68,7.68,96400.0,6.0649,6.0649,6.057,6.057,96400.0
2007-09-17 13:05:00,7.68,7.68,7.67,7.68,89600.0,6.057,6.057,6.0492,6.057,89600.0
2007-09-17 13:10:00,7.68,7.69,7.68,7.69,57200.0,6.057,6.0649,6.057,6.0649,57200.0
2007-09-17 13:15:00,7.69,7.7,7.68,7.7,54400.0,6.0649,6.0728,6.057,6.0728,54400.0
2007-09-17 13:20:00,7.7,7.7,7.69,7.69,46000.0,6.0728,6.0728,6.0649,6.0649,46000.0
2007-09-17 13:25:00,7.7,7.7,7.69,7.69,276000.0,6.0728,6.0728,6.0649,6.0649,276000.0
2007-09-17 13:30:00,7.7,7.7,7.68,7.68,203200.0,6.0728,6.0728,6.057,6.057,203200.0
2007-09-17 13:35:00,7.68,7.68,7.66,7.66,135200.0,6.057,6.057,6.0413,6.0413,135200.0
2007-09-17 13:40:00,7.66,7.66,7.66,7.66,75600.0,6.0413,6.0413,6.0413,6.0413,75600.0
2007-09-17 13:45:00,7.66,7.68,7.66,7.68,80800.0,6.0413,6.057,6.0413,6.057,80800.0
2007-09-17 13:50:00,7.68,7.68,7.67,7.68,77200.0,6.057,6.057,6.0492,6.057,77200.0
2007-09-17 13:55:00,7.68,7.68,7.66,7.67,72000.0,6.057,6.057,6.0413,6.0492,72000.0
2007-09-17 14:00:00,7.66,7.68,7.66,7.68,71200.0,6.0413,6.057,6.0413,6.057,71200.0
2007-09-17 14:05:00,7.68,7.68,7.66,7.66,118400.0,6.057,6.057,6.0413,6.0413,118400.0
2007-09-17 14:10:00,7.67,7.67,7.66,7.66,46400.0,6.0492,6.0492,6.0413,6.0413,46400.0
2007-09-17 14:15:00,7.66,7.66,7.65,7.66,127200.0,6.0413,6.0413,6.0334,6.0413,127200.0
2007-09-17 14:20:00,7.67,7.67,7.66,7.66,97200.0,6.0492,6.0492,6.0413,6.0413,97200.0
2007-09-17 14:25:00,7.66,7.68,7.66,7.68,127200.0,6.0413,6.057,6.0413,6.057,127200.0
2007-09-17 14:30:00,7.67,7.69,7.67,7.68,91200.0,6.0492,6.0649,6.0492,6.057,91200.0
2007-09-17 14:35:00,7.68,7.69,7.68,7.69,140000.0,6.057,6.0649,6.057,6.0649,140000.0
2007-09-17 14:40:00,7.69,7.7,7.68,7.68,56000.0,6.0649,6.0728,6.057,6.057,56000.0
2007-09-17 14:45:00,7.68,7.69,7.67,7.68,185200.0,6.057,6.0649,6.0492,6.057,185200.0
2007-09-17 14:50:00,7.68,7.68,7.67,7.67,76000.0,6.057,6.057,6.0492,6.0492,76000.0
2007-09-17 14:55:00,7.68,7.68,7.68,7.68,134000.0,6.057,6.057,6.057,6.057,134000.0
2007-09-17 15:00:00,7.68,7.68,7.67,7.67,117200.0,6.057,6.057,6.0492,6.0492,117200.0
2007-09-17 15:05:00,7.67,7.67,7.66,7.67,105600.0,6.0492,6.0492,6.0413,6.0492,105600.0
2007-09-17 15:10:00,7.67,7.68,7.67,7.68,119600.0,6.0492,6.057,6.0492,6.057,119600.0
2007-09-17 15:15:00,7.68,7.68,7.66,7.67,175600.0,6.057,6.057,6.0413,6.0492,175600.0
2007-09-17 15:20:00,7.67,7.68,7.66,7.67,117600.0,6.0492,6.057,6.0413,6.0492,117600.0
2007-09-17 15:25:00,7.67,7.67,7.65,7.65,99200.0,6.0492,6.0492,6.0334,6.0334,99200.0
2007-09-17 15:30:00,7.65,7.65,7.64,7.65,171600.0,6.0334,6.0334,6.0255,6.0334,171600.0
2007-09-17 15:35:00,7.65,7.65,7.64,7.64,146000.0,6.0334,6.0334,6.0255,6.0255,146000.0
2007-09-17 15:40:00,7.64,7.65,7.64,7.64,135600.0,6.0255,6.0334,6.0255,6.0255,135600.0
2007-09-17 15:45:00,7.64,7.65,7.64,7.65,169200.0,6.0255,6.0334,6.0255,6.0334,169200.0
2007-09-17 15:50:00,7.65,7.65,7.63,7.63,287200.0,6.0334,6.0334,6.0176,6.0176,287200.0
2007-09-17 15:55:00,7.63,7.64,7.62,7.63,432400.0,6.0176,6.0255,6.0097,6.0176,432400.0
2007-09-18 09:30:00,7.65,7.69,7.63,7.67,169200.0,6.0334,6.0649,6.0176,6.0492,169200.0
2007-09-18 09:35:00,7.67,7.7,7.65,7.65,68000.0,6.0492,6.0728,6.0334,6.0334,68000.0
2007-09-18 09:40:00,7.66,7.66,7.66,7.66,48800.0,6.0413,6.0413,6.0413,6.0413,48800.0
2007-09-18 09:45:00,7.66,7.67,7.65,7.66,42000.0,6.0413,6.0492,6.0334,6.0413,42000.0
2007-09-18 09:50:00,7.65,7.65,7.64,7.64,96800.0,6.0334,6.0334,6.0255,6.0255,96800.0
2007-09-18 09:55:00,7.64,7.67,7.64,7.67,51200.0,6.0255,6.0492,6.0255,6.0492,51200.0
2007-09-18 10:00:00,7.67,7.68,7.67,7.68,95600.0,6.0492,6.057,6.0492,6.057,95600.0
2007-09-18 10:05:00,7.68,7.69,7.67,7.68,93600.0,6.057,6.0649,6.0492,6.057,93600.0
2007-09-18 10:10:00,7.68,7.69,7.68,7.68,106000.0,6.057,6.0649,6.057,6.057,106000.0
2007-09-18 10:15:00,7.68,7.68,7.67,7.67,29200.0,6.057,6.057,6.0492,6.0492,29200.0
2007-09-18 10:20:00,7.68,7.68,7.67,7.67,72000.0,6.057,6.057,6.0492,6.0492,72000.0
2007-09-18 10:25:00,7.67,7.68,7.67,7.68,117600.0,6.0492,6.057,6.0492,6.057,117600.0
2007-09-18 10:30:00,7.68,7.68,7.67,7.67,84800.0,6.057,6.057,6.0492,6.0492,84800.0
2007-09-18 10:35:00,7.67,7.68,7.66,7.66,85200.0,6.0492,6.057,6.0413,6.0413,85200.0
2007-09-18 10:40:00,7.66,7.67,7.66,7.67,60000.0,6.0413,6.0492,6.0413,6.0492,60000.0
2007-09-18 10:45:00,7.67,7.67,7.66,7.67,28000.0,6.0492,6.0492,6.0413,6.0492,28000.0
2007-09-18 10:50:00,7.67,7.68,7.67,7.68,75200.0,6.0492,6.057,6.0492,6.057,75200.0
2007-09-18 10:55:00,7.68,7.69,7.68,7.68,79200.0,6.057,6.0649,6.057,6.057,79200.0
2007-09-18 11:00:00,7.68,7.69,7.67,7.68,59200.0,6.057,6.0649,6.0492,6.057,59200.0
2007-09-18 11:05:00,7.68,7.68,7.67,7.68,64000.0,6.057,6.057,6.0492,6.057,64000.0
2007-09-18 11:10:00,7.68,7.7,7.68,7.69,312800.0,6.057,6.0728,6.057,6.0649,312800.0
2007-09-18 11:15:00,7.68,7.69,7.67,7.69,144800.0,6.057,6.0649,6.0492,6.0649,144800.0
2007-09-18 11:20:00,7.68,7.7,7.68,7.69,63200.0,6.057,6.0728,6.057,6.0649,63200.0
2007-09-18 11:25:00,7.69,7.7,7.68,7.68,46400.0,6.0649,6.0728,6.057,6.057,46400.0
2007-09-18 11:30:00,7.68,7.7,7.68,7.69,78000.0,6.057,6.0728,6.057,6.0649,78000.0
2007-09-18 11:35:00,7.69,7.69,7.68,7.68,44000.0,6.0649,6.0649,6.057,6.057,44000.0
2007-09-18 11:40:00,7.68,7.68,7.68,7.68,25200.0,6.057,6.057,6.057,6.057,25200.0
2007-09-18 11:45:00,7.68,7.7,7.68,7.69,80000.0,6.057,6.0728,6.057,6.0649,80000.0
2007-09-18 11:50:00,7.7,7.7,7.7,7.7,26800.0,6.0728,6.0728,6.0728,6.0728,26800.0
2007-09-18 11:55:00,7.7,7.71,7.7,7.71,47600.0,6.0728,6.0807,6.0728,6.0807,47600.0
2007-09-18 12:00:00,7.7,7.71,7.7,7.71,20400.0,6.0728,6.0807,6.0728,6.0807,20400.0
2007-09-18 12:05:00,7.71,7.71,7.7,7.7,37200.0,6.0807,6.0807,6.0728,6.0728,37200.0
2007-09-18 12:10:00,7.7,7.7,7.7,7.7,18000.0,6.0728,6.0728,6.0728,6.0728,18000.0
2007-09-18 12:15:00,7.7,7.7,7.7,7.7,24400.0,6.0728,6.0728,6.0728,6.0728,24400.0
2007-09-18 12:20:00,7.7,7.7,7.69,7.7,43200.0,6.0728,6.0728,6.0649,6.0728,43200.0
2007-09-18 12:25:00,7.69,7.7,7.69,7.69,59600.0,6.0649,6.0728,6.0649,6.0649,59600.0
2007-09-18 12:30:00,7.7,7.7,7.69,7.69,45600.0,6.0728,6.0728,6.0649,6.0649,45600.0
2007-09-18 12:35:00,7.69,7.73,7.69,7.72,156400.0,6.0649,6.0965,6.0649,6.0886,156400.0
2007-09-18 12:40:00,7.72,7.73,7.72,7.73,43600.0,6.0886,6.0965,6.0886,6.0965,43600.0
2007-09-18 12:45:00,7.73,7.74,7.72,7.74,50800.0,6.0965,6.1044,6.0886,6.1044,50800.0
2007-09-18 12:50:00,7.74,7.74,7.73,7.73,52000.0,6.1044,6.1044,6.0965,6.0965,52000.0
2007-09-18 12:55:00,7.73,7.73,7.72,7.72,54800.0,6.0965,6.0965,6.0886,6.0886,54800.0
2007-09-18 13:00:00,7.72,7.74,7.72,7.73,108800.0,6.0886,6.1044,6.0886,6.0965,108800.0
2007-09-18 13:05:00,7.73,7.73,7.71,7.71,44800.0,6.0965,6.0965,6.0807,6.0807,44800.0
2007-09-18 13:10:00,7.71,7.72,7.71,7.71,47600.0,6.0807,6.0886,6.0807,6.0807,47600.0
2007-09-18 13:15:00,7.71,7.73,7.71,7.72,55200.0,6.0807,6.0965,6.0807,6.0886,55200.0
2007-09-18 13:20:00,7.72,7.72,7.72,7.72,21200.0,6.0886,6.0886,6.0886,6.0886,21200.0
2007-09-18 13:25:00,7.72,7.72,7.71,7.71,30800.0,6.0886,6.0886,6.0807,6.0807,30800.0
2007-09-18 13:30:00,7.71,7.72,7.71,7.72,19600.0,6.0807,6.0886,6.0807,6.0886,19600.0
2007-09-18 13:35:00,7.72,7.72,7.72,7.72,19600.0,6.0886,6.0886,6.0886,6.0886,19600.0
2007-09-18 13:40:00,7.72,7.73,7.72,7.72,68400.0,6.0886,6.0965,6.0886,6.0886,68400.0
2007-09-18 13:45:00,7.72,7.73,7.72,7.72,66800.0,6.0886,6.0965,6.0886,6.0886,66800.0
2007-09-18 13:50:00,7.72,7.73,7.72,7.73,64400.0,6.0886,6.0965,6.0886,6.0965,64400.0
2007-09-18 13:55:00,7.73,7.74,7.73,7.73,120000.0,6.0965,6.1044,6.0965,6.0965,120000.0
2007-09-18 14:00:00,7.74,7.74,7.72,7.73,58800.0,6.1044,6.1044,6.0886,6.0965,58800.0
2007-09-18 14:05:00,7.72,7.73,7.71,7.72,85200.0,6.0886,6.0965,6.0807,6.0886,85200.0
2007-09-18 14:10:00,7.72,7.74,7.7,7.71,126000.0,6.0886,6.1044,6.0728,6.0807,126000.0
2007-09-18 14:15:00,7.72,7.77,7.72,7.75,944000.0,6.0886,6.128,6.0886,6.1122,944000.0
2007-09-18 14:20:00,7.75,7.78,7.74,7.75,472800.0,6.1122,6.1359,6.1044,6.1122,472800.0
2007-09-18 14:25:00,7.74,7.77,7.73,7.76,477600.0,6.1044,6.128,6.0965,6.1201,477600.0
2007-09-18 14:30:00,7.76,7.79,7.76,7.78,743600.0,6.1201,6.1438,6.1201,6.1359,743600.0
2007-09-18 14:35:00,7.78,7.78,7.76,7.77,971200.0,6.1359,6.1359,6.1201,6.128,971200.0
2007-09-18 14:40:00,7.77,7.77,7.76,7.77,632400.0,6.128,6.128,6.1201,6.128,632400.0
2007-09-18 14:45:00,7.77,7.78,7.76,7.77,756800.0,6.128,6.1359,6.1201,6.128,756800.0
2007-09-18 14:50:00,7.77,7.78,7.76,7.77,401600.0,6.128,6.1359,6.1201,6.128,401600.0
2007-09-18 14:55:00,7.77,7.78,7.76,7.76,374000.0,6.128,6.1359,6.1201,6.1201,374000.0
2007-09-18 15:00:00,7.77,7.77,7.75,7.76,554400.0,6.128,6.128,6.1122,6.1201,554400.0
2007-09-18 15:05:00,7.76,7.78,7.76,7.77,593600.0,6.1201,6.1359,6.1201,6.128,593600.0
2007-09-18 15:10:00,7.77,7.78,7.77,7.78,1184800.0,6.128,6.1359,6.128,6.1359,1184800.0
2007-09-18 15:15:00,7.78,7.79,7.76,7.77,917600.0,6.1359,6.1438,6.1201,6.128,917600.0
2007-09-18 15:20:00,7.78,7.79,7.78,7.79,620400.0,6.1359,6.1438,6.1359,6.1438,620400.0
2007-09-18 15:25:00,7.79,7.81,7.79,7.81,869600.0,6.1438,6.1596,6.1438,6.1596,869600.0
2007-09-18 15:30:00,7.81,7.85,7.79,7.84,1028000.0,6.1596,6.1911,6.1438,6.1832,1028000.0
2007-09-18 15:35:00,7.84,7.86,7.84,7.85,584000.0,6.1832,6.199,6.1832,6.1911,584000.0
2007-09-18 15:40:00,7.85,7.88,7.84,7.86,748400.0,6.1911,6.2148,6.1832,6.199,748400.0
2007-09-18 15:45:00,7.86,7.87,7.81,7.82,772400.0,6.199,6.2069,6.1596,6.1675,772400.0
2007-09-18 15:50:00,7.82,7.83,7.79,7.79,687600.0,6.1675,6.1753,6.1438,6.1438,687600.0
2007-09-18 15:55:00,7.79,7.82,7.77,7.81,1678000.0,6.1438,6.1675,6.128,6.1596,1678000.0
2007-09-19 09:30:00,7.88,7.96,7.85,7.93,607600.0,6.2148,6.2779,6.1911,6.2542,607600.0
2007-09-19 09:35:00,7.93,7.95,7.91,7.94,423200.0,6.2542,6.27,6.2384,6.2621,423200.0
2007-09-19 09:40:00,7.94,8.0,7.93,7.99,533600.0,6.2621,6.3094,6.2542,6.3015,533600.0
2007-09-19 09:45:00,7.99,8.0,7.98,7.99,528000.0,6.3015,6.3094,6.2936,6.3015,528000.0
2007-09-19 09:50:00,7.99,8.0,7.96,8.0,338000.0,6.3015,6.3094,6.2779,6.3094,338000.0
2007-09-19 09:55:00,8.0,8.0,7.98,7.99,218000.0,6.3094,6.3094,6.2936,6.3015,218000.0
2007-09-19 10:00:00,7.99,7.99,7.97,7.98,395600.0,6.3015,6.3015,6.2858,6.2936,395600.0
2007-09-19 10:05:00,7.98,7.98,7.97,7.97,434800.0,6.2936,6.2936,6.2858,6.2858,434800.0
2007-09-19 10:10:00,7.97,7.98,7.95,7.96,320000.0,6.2858,6.2936,6.27,6.2779,320000.0
2007-09-19 10:15:00,7.96,7.97,7.95,7.97,349200.0,6.2779,6.2858,6.27,6.2858,349200.0
2007-09-19 10:20:00,7.97,7.98,7.96,7.98,476400.0,6.2858,6.2936,6.2779,6.2936,476400.0
2007-09-19 10:25:00,7.99,8.0,7.97,7.98,1079600.0,6.3015,6.3094,6.2858,6.2936,1079600.0
2007-09-19 10:30:00,7.98,7.99,7.97,7.98,404400.0,6.2936,6.3015,6.2858,6.2936,404400.0
2007-09-19 10:35:00,7.99,8.0,7.98,7.99,480400.0,6.3015,6.3094,6.2936,6.3015,480400.0
2007-09-19 10:40:00,7.99,8.0,7.99,7.99,638800.0,6.3015,6.3094,6.3015,6.3015,638800.0
2007-09-19 10:45:00,8.0,8.0,7.99,8.0,335600.0,6.3094,6.3094,6.3015,6.3094,335600.0
2007-09-19 10:50:00,8.0,8.02,7.99,8.02,1086800.0,6.3094,6.3252,6.3015,6.3252,1086800.0
2007-09-19 10:55:00,8.02,8.02,8.01,8.02,172000.0,6.3252,6.3252,6.3173,6.3252,172000.0
2007-09-19 11:00:00,8.02,8.03,8.02,8.03,240000.0,6.3252,6.3331,6.3252,6.3331,240000.0
2007-09-19 11:05:00,8.02,8.06,8.02,8.06,576400.0,6.3252,6.3567,6.3252,6.3567,576400.0
2007-09-19 11:10:00,8.06,8.09,8.06,8.08,398000.0,6.3567,6.3804,6.3567,6.3725,398000.0
2007-09-19 11:15:00,8.08,8.12,8.07,8.1,420400.0,6.3725,6.4041,6.3646,6.3883,420400.0
2007-09-19 11:20:00,8.1,8.1,8.07,8.07,131600.0,6.3883,6.3883,6.3646,6.3646,131600.0
2007-09-19 11:25:00,8.08,8.08,8.06,8.06,198400.0,6.3725,6.3725,6.3567,6.3567,198400.0
2007-09-19 11:30:00,8.06,8.07,8.03,8.04,272800.0,6.3567,6.3646,6.3331,6.341,272800.0
2007-09-19 11:35:00,8.03,8.04,8.02,8.03,199600.0,6.3331,6.341,6.3252,6.3331,199600.0
2007-09-19 11:40:00,8.03,8.06,8.02,8.05,218800.0,6.3331,6.3567,6.3252,6.3489,218800.0
2007-09-19 11:45:00,8.05,8.06,8.03,8.03,214400.0,6.3489,6.3567,6.3331,6.3331,214400.0
2007-09-19 11:50:00,8.03,8.05,8.02,8.05,216800.0,6.3331,6.3489,6.3252,6.3489,216800.0
2007-09-19 11:55:00,8.05,8.05,8.03,8.04,238000.0,6.3489,6.3489,6.3331,6.341,238000.0
2007-09-19 12:00:00,8.04,8.07,8.04,8.06,216000.0,6.341,6.3646,6.341,6.3567,216000.0
2007-09-19 12:05:00,8.07,8.07,8.04,8.05,278400.0,6.3646,6.3646,6.341,6.3489,278400.0
2007-09-19 12:10:00,8.05,8.06,8.04,8.04,105600.0,6.3489,6.3567,6.341,6.341,105600.0
2007-09-19 12:15:00,8.04,8.06,8.04,8.05,62000.0,6.341,6.3567,6.341,6.3489,62000.0
2007-09-19 12:20:00,8.05,8.05,8.03,8.03,139600.0,6.3489,6.3489,6.3331,6.3331,139600.0
2007-09-19 12:25:00,8.03,8.04,8.03,8.04,119200.0,6.3331,6.341,6.3331,6.341,119200.0
2007-09-19 12:30:00,8.03,8.03,8.02,8.02,57600.0,6.3331,6.3331,6.3252,6.3252,57600.0
2007-09-19 12:35:00,8.02,8.02,8.01,8.01,77200.0,6.3252,6.3252,6.3173,6.3173,77200.0
2007-09-19 12:40:00,8.01,8.03,8.01,8.02,179600.0,6.3173,6.3331,6.3173,6.3252,179600.0
2007-09-19 12:45:00,8.02,8.02,8.01,8.02,157200.0,6.3252,6.3252,6.3173,6.3252,157200.0
2007-09-19 12:50:00,8.02,8.02,8.01,8.01,112400.0,6.3252,6.3252,6.3173,6.3173,112400.0
2007-09-19 12:55:00,8.01,8.02,8.01,8.01,161600.0,6.3173,6.3252,6.3173,6.3173,161600.0
2007-09-19 13:00:00,8.01,8.02,8.0,8.02,170400.0,6.3173,6.3252,6.3094,6.3252,170400.0
2007-09-19 13:05:00,8.02,8.02,8.01,8.02,102400.0,6.3252,6.3252,6.3173,6.3252,102400.0
2007-09-19 13:10:00,8.02,8.02,8.01,8.01,122400.0,6.3252,6.3252,6.3173,6.3173,122400.0
2007-09-19 13:15:00,8.01,8.02,8.01,8.01,144800.0,6.3173,6.3252,6.3173,6.3173,144800.0
2007-09-19 13:20:00,8.01,8.02,8.0,8.01,156800.0,6.3173,6.3252,6.3094,6.3173,156800.0
2007-09-19 13:25:00,8.01,8.01,7.99,7.99,240000.0,6.3173,6.3173,6.3015,6.3015,240000.0
2007-09-19 13:30:00,7.99,8.0,7.99,7.99,294800.0,6.3015,6.3094,6.3015,6.3015,294800.0
2007-09-19 13:35:00,7.99,8.0,7.97,7.97,140000.0,6.3015,6.3094,6.2858,6.2858,140000.0
2007-09-19 13:40:00,7.97,7.98,7.96,7.98,194400.0,6.2858,6.2936,6.2779,6.2936,194400.0
2007-09-19 13:45:00,7.98,7.99,7.97,7.97,242000.0,6.2936,6.3015,6.2858,6.2858,242000.0
2007-09-19 13:50:00,7.97,7.98,7.97,7.98,127200.0,6.2858,6.2936,6.2858,6.2936,127200.0
2007-09-19 13:55:00,7.98,7.98,7.96,7.96,196800.0,6.2936,6.2936,6.2779,6.2779,196800.0
2007-09-19 14:00:00,7.96,7.97,7.93,7.93,289600.0,6.2779,6.2858,6.2542,6.2542,289600.0
2007-09-19 14:05:00,7.93,7.95,7.93,7.94,210400.0,6.2542,6.27,6.2542,6.2621,210400.0
2007-09-19 14:10:00,7.94,7.95,7.92,7.92,384400.0,6.2621,6.27,6.2463,6.2463,384400.0
2007-09-19 14:15:00,7.92,7.93,7.9,7.91,326800.0,6.2463,6.2542,6.2306,6.2384,326800.0
2007-09-19 14:20:00,7.91,7.92,7.91,7.92,156800.0,6.2384,6.2463,6.2384,6.2463,156800.0
2007-09-19 14:25:00,7.92,7.94,7.91,7.93,144800.0,6.2463,6.2621,6.2384,6.2542,144800.0
2007-09-19 14:30:00,7.93,7.96,7.93,7.95,110800.0,6.2542,6.2779,6.2542,6.27,110800.0
2007-09-19 14:35:00,7.95,7.97,7.95,7.96,166400.0,6.27,6.2858,6.27,6.2779,166400.0
2007-09-19 14:40:00,7.96,7.97,7.96,7.97,195600.0,6.2779,6.2858,6.2779,6.2858,195600.0
2007-09-19 14:45:00,7.97,7.97,7.96,7.97,276000.0,6.2858,6.2858,6.2779,6.2858,276000.0
2007-09-19 14:50:00,7.97,7.98,7.96,7.98,144400.0,6.2858,6.2936,6.2779,6.2936,144400.0
2007-09-19 14:55:00,7.98,7.99,7.97,7.99,310400.0,6.2936,6.3015,6.2858,6.3015,310400.0
2007-09-19 15:00:00,7.99,7.99,7.97,7.98,163200.0,6.3015,6.3015,6.2858,6.2936,163200.0
2007-09-19 15:05:00,7.97,7.98,7.97,7.97,114800.0,6.2858,6.2936,6.2858,6.2858,114800.0
2007-09-19 15:10:00,7.97,7.98,7.97,7.98,183200.0,6.2858,6.2936,6.2858,6.2936,183200.0
2007-09-19 15:15:00,7.98,8.01,7.98,8.0,284000.0,6.2936,6.3173,6.2936,6.3094,284000.0
2007-09-19 15:20:00,8.0,8.0,8.0,8.0,220800.0,6.3094,6.3094,6.3094,6.3094,220800.0
2007-09-19 15:25:00,8.0,8.0,7.98,7.99,453200.0,6.3094,6.3094,6.2936,6.3015,453200.0
2007-09-19 15:30:00,7.99,7.99,7.97,7.98,240800.0,6.3015,6.3015,6.2858,6.2936,240800.0
2007-09-19 15:35:00,7.98,7.98,7.96,7.96,267600.0,6.2936,6.2936,6.2779,6.2779,267600.0
2007-09-19 15:40:00,7.96,7.96,7.96,7.96,163600.0,6.2779,6.2779,6.2779,6.2779,163600.0
2007-09-19 15:45:00,7.96,7.96,7.93,7.93,330800.0,6.2779,6.2779,6.2542,6.2542,330800.0
2007-09-19 15:50:00,7.93,7.95,7.93,7.94,332800.0,6.2542,6.27,6.2542,6.2621,332800.0
2007-09-19 15:55:00,7.94,7.97,7.94,7.96,606000.0,6.2621,6.2858,6.2621,6.2779,606000.0
2007-09-20 09:30:00,7.93,7.95,7.91,7.92,222400.0,6.2542,6.27,6.2384,6.2463,222400.0
2007-09-20 09:35:00,7.92,7.92,7.85,7.86,295200.0,6.2463,6.2463,6.1911,6.199,295200.0
2007-09-20 09:40:00,7.86,7.86,7.83,7.85,303600.0,6.199,6.199,6.1753,6.1911,303600.0
2007-09-20 09:45:00,7.85,7.87,7.84,7.84,575200.0,6.1911,6.2069,6.1832,6.1832,575200.0
2007-09-20 09:50:00,7.84,7.87,7.84,7.84,218000.0,6.1832,6.2069,6.1832,6.1832,218000.0
2007-09-20 09:55:00,7.84,7.85,7.83,7.84,162800.0,6.1832,6.1911,6.1753,6.1832,162800.0
2007-09-20 10:00:00,7.84,7.84,7.8,7.81,342000.0,6.1832,6.1832,6.1517,6.1596,342000.0
2007-09-20 10:05:00,7.81,7.81,7.8,7.81,264800.0,6.1596,6.1596,6.1517,6.1596,264800.0
2007-09-20 10:10:00,7.81,7.83,7.81,7.82,167200.0,6.1596,6.1753,6.1596,6.1675,167200.0
2007-09-20 10:15:00,7.82,7.82,7.76,7.76,202400.0,6.1675,6.1675,6.1201,6.1201,202400.0
2007-09-20 10:20:00,7.76,7.76,7.73,7.74,242000.0,6.1201,6.1201,6.0965,6.1044,242000.0
2007-09-20 10:25:00,7.74,7.75,7.72,7.73,266800.0,6.1044,6.1122,6.0886,6.0965,266800.0
2007-09-20 10:30:00,7.73,7.73,7.7,7.7,295200.0,6.0965,6.0965,6.0728,6.0728,295200.0
2007-09-20 10:35:00,7.7,7.71,7.68,7.69,356400.0,6.0728,6.0807,6.057,6.0649,356400.0
2007-09-20 10:40:00,7.69,7.72,7.69,7.71,438400.0,6.0649,6.0886,6.0649,6.0807,438400.0
2007-09-20 10:45:00,7.7,7.73,7.7,7.72,361200.0,6.0728,6.0965,6.0728,6.0886,361200.0
2007-09-20 10:50:00,7.72,7.75,7.72,7.73,323200.0,6.0886,6.1122,6.0886,6.0965,323200.0
2007-09-20 10:55:00,7.73,7.73,7.7,7.7,218800.0,6.0965,6.0965,6.0728,6.0728,218800.0
2007-09-20 11:00:00,7.7,7.71,7.69,7.71,174400.0,6.0728,6.0807,6.0649,6.0807,174400.0
2007-09-20 11:05:00,7.71,7.72,7.7,7.7,312800.0,6.0807,6.0886,6.0728,6.0728,312800.0
2007-09-20 11:10:00,7.7,7.71,7.68,7.68,252800.0,6.0728,6.0807,6.057,6.057,252800.0
2007-09-20 11:15:00,7.68,7.72,7.68,7.7,310400.0,6.057,6.0886,6.057,6.0728,310400.0
2007-09-20 11:20:00,7.7,7.71,7.69,7.7,180400.0,6.0728,6.0807,6.0649,6.0728,180400.0
2007-09-20 11:25:00,7.71,7.72,7.7,7.72,160000.0,6.0807,6.0886,6.0728,6.0886,160000.0
2007-09-20 11:30:00,7.72,7.72,7.7,7.71,164800.0,6.0886,6.0886,6.0728,6.0807,164800.0
2007-09-20 11:35:00,7.71,7.71,7.7,7.7,202800.0,6.0807,6.0807,6.0728,6.0728,202800.0
2007-09-20 11:40:00,7.7,7.71,7.7,7.7,166000.0,6.0728,6.0807,6.0728,6.0728,166000.0
2007-09-20 11:45:00,7.71,7.71,7.69,7.69,134400.0,6.0807,6.0807,6.0649,6.0649,134400.0
2007-09-20 11:50:00,7.69,7.7,7.69,7.7,265600.0,6.0649,6.0728,6.0649,6.0728,265600.0
2007-09-20 11:55:00,7.7,7.7,7.69,7.7,88800.0,6.0728,6.0728,6.0649,6.0728,88800.0
2007-09-20 12:00:00,7.7,7.73,7.7,7.73,267200.0,6.0728,6.0965,6.0728,6.0965,267200.0
2007-09-20 12:05:00,7.73,7.73,7.72,7.73,193600.0,6.0965,6.0965,6.0886,6.0965,193600.0
2007-09-20 12:10:00,7.73,7.73,7.71,7.72,160000.0,6.0965,6.0965,6.0807,6.0886,160000.0
2007-09-20 12:15:00,7.72,7.72,7.7,7.71,168800.0,6.0886,6.0886,6.0728,6.0807,168800.0
2007-09-20 12:20:00,7.71,7.72,7.7,7.71,145600.0,6.0807,6.0886,6.0728,6.0807,145600.0
2007-09-20 12:25:00,7.71,7.71,7.69,7.69,192000.0,6.0807,6.0807,6.0649,6.0649,192000.0
2007-09-20 12:30:00,7.69,7.69,7.68,7.68,148400.0,6.0649,6.0649,6.057,6.057,148400.0
2007-09-20 12:35:00,7.68,7.69,7.68,7.68,156000.0,6.057,6.0649,6.057,6.057,156000.0
2007-09-20 12:40:00,7.68,7.68,7.68,7.68,155200.0,6.057,6.057,6.057,6.057,155200.0
2007-09-20 12:45:00,7.68,7.69,7.68,7.69,179600.0,6.057,6.0649,6.057,6.0649,179600.0
2007-09-20 12:50:00,7.69,7.71,7.69,7.71,317600.0,6.0649,6.0807,6.0649,6.0807,317600.0
2007-09-20 12:55:00,7.71,7.71,7.71,7.71,128400.0,6.0807,6.0807,6.0807,6.0807,128400.0
2007-09-20 13:00:00,7.71,7.72,7.71,7.72,110400.0,6.0807,6.0886,6.0807,6.0886,110400.0
2007-09-20 13:05:00,7.72,7.72,7.7,7.7,109200.0,6.0886,6.0886,6.0728,6.0728,109200.0
2007-09-20 13:10:00,7.7,7.7,7.7,7.7,59600.0,6.0728,6.0728,6.0728,6.0728,59600.0
2007-09-20 13:15:00,7.7,7.7,7.69,7.7,59200.0,6.0728,6.0728,6.0649,6.0728,59200.0
2007-09-20 13:20:00,7.7,7.7,7.68,7.68,104800.0,6.0728,6.0728,6.057,6.057,104800.0
2007-09-20 13:25:00,7.68,7.68,7.67,7.67,68400.0,6.057,6.057,6.0492,6.0492,68400.0
2007-09-20 13:30:00,7.67,7.68,7.67,7.67,148400.0,6.0492,6.057,6.0492,6.0492,148400.0
2007-09-20 13:35:00,7.67,7.68,7.66,7.68,156000.0,6.0492,6.057,6.0413,6.057,156000.0
2007-09-20 13:40:00,7.68,7.69,7.68,7.68,129600.0,6.057,6.0649,6.057,6.057,129600.0
2007-09-20 13:45:00,7.69,7.7,7.69,7.7,155200.0,6.0649,6.0728,6.0649,6.0728,155200.0
2007-09-20 13:50:00,7.7,7.71,7.7,7.71,136400.0,6.0728,6.0807,6.0728,6.0807,136400.0
2007-09-20 13:55:00,7.7,7.71,7.7,7.71,103600.0,6.0728,6.0807,6.0728,6.0807,103600.0
2007-09-20 14:00:00,7.71,7.72,7.71,7.71,146800.0,6.0807,6.0886,6.0807,6.0807,146800.0
2007-09-20 14:05:00,7.71,7.71,7.7,7.7,127600.0,6.0807,6.0807,6.0728,6.0728,127600.0
2007-09-20 14:10:00,7.7,7.71,7.7,7.7,154000.0,6.0728,6.0807,6.0728,6.0728,154000.0
2007-09-20 14:15:00,7.7,7.72,7.7,7.71,154800.0,6.0728,6.0886,6.0728,6.0807,154800.0
2007-09-20 14:20:00,7.71,7.71,7.69,7.7,233200.0,6.0807,6.0807,6.0649,6.0728,233200.0
2007-09-20 14:25:00,7.69,7.69,7.68,7.68,160400.0,6.0649,6.0649,6.057,6.057,160400.0
2007-09-20 14:30:00,7.68,7.68,7.67,7.67,152800.0,6.057,6.057,6.0492,6.0492,152800.0
2007-09-20 14:35:00,7.67,7.67,7.66,7.66,279200.0,6.0492,6.0492,6.0413,6.0413,279200.0
2007-09-20 14:40:00,7.66,7.67,7.65,7.65,377200.0,6.0413,6.0492,6.0334,6.0334,377200.0
2007-09-20 14:45:00,7.64,7.65,7.63,7.63,333200.0,6.0255,6.0334,6.0176,6.0176,333200.0
2007-09-20 14:50:00,7.63,7.63,7.62,7.62,279200.0,6.0176,6.0176,6.0097,6.0097,279200.0
2007-09-20 14:55:00,7.62,7.63,7.62,7.62,179600.0,6.0097,6.0176,6.0097,6.0097,179600.0
2007-09-20 15:00:00,7.62,7.63,7.62,7.62,384800.0,6.0097,6.0176,6.0097,6.0097,384800.0
2007-09-20 15:05:00,7.63,7.63,7.62,7.62,596400.0,6.0176,6.0176,6.0097,6.0097,596400.0
2007-09-20 15:10:00,7.62,7.63,7.62,7.63,428000.0,6.0097,6.0176,6.0097,6.0176,428000.0
2007-09-20 15:15:00,7.63,7.63,7.62,7.63,459600.0,6.0176,6.0176,6.0097,6.0176,459600.0
2007-09-20 15:20:00,7.63,7.63,7.62,7.62,290800.0,6.0176,6.0176,6.0097,6.0097,290800.0
2007-09-20 15:25:00,7.63,7.63,7.62,7.62,319600.0,6.0176,6.0176,6.0097,6.0097,319600.0
2007-09-20 15:30:00,7.62,7.62,7.61,7.62,348000.0,6.0097,6.0097,6.0018,6.0097,348000.0
2007-09-20 15:35:00,7.62,7.63,7.62,7.63,486000.0,6.0097,6.0176,6.0097,6.0176,486000.0
2007-09-20 15:40:00,7.63,7.63,7.62,7.63,484000.0,6.0176,6.0176,6.0097,6.0176,484000.0
2007-09-20 15:45:00,7.63,7.63,7.62,7.63,643200.0,6.0176,6.0176,6.0097,6.0176,643200.0
2007-09-20 15:50:00,7.63,7.63,7.62,7.62,816400.0,6.0176,6.0176,6.0097,6.0097,816400.0
2007-09-20 15:55:00,7.62,7.63,7.61,7.61,988800.0,6.0097,6.0176,6.0018,6.0018,988800.0
2007-09-21 09:30:00,7.62,7.63,7.57,7.6,5076400.0,6.0097,6.0176,5.9703,5.9939,5076400.0
2007-09-21 09:35:00,7.6,7.61,7.59,7.61,137600.0,5.9939,6.0018,5.9861,6.0018,137600.0
2007-09-21 09:40:00,7.61,7.62,7.59,7.6,224800.0,6.0018,6.0097,5.9861,5.9939,224800.0
2007-09-21 09:45:00,7.6,7.6,7.55,7.58,216800.0,5.9939,5.9939,5.9545,5.9782,216800.0
2007-09-21 09:50:00,7.58,7.6,7.58,7.59,174800.0,5.9782,5.9939,5.9782,5.9861,174800.0
2007-09-21 09:55:00,7.59,7.59,7.51,7.52,294800.0,5.9861,5.9861,5.923,5.9309,294800.0
2007-09-21 10:00:00,7.52,7.53,7.51,7.53,242400.0,5.9309,5.9387,5.923,5.9387,242400.0
2007-09-21 10:05:00,7.52,7.53,7.52,7.53,139200.0,5.9309,5.9387,5.9309,5.9387,139200.0
2007-09-21 10:10:00,7.53,7.54,7.53,7.53,38000.0,5.9387,5.9466,5.9387,5.9387,38000.0
2007-09-21 10:15:00,7.53,7.53,7.52,7.52,95600.0,5.9387,5.9387,5.9309,5.9309,95600.0
2007-09-21 10:20:00,7.52,7.53,7.52,7.53,140400.0,5.9309,5.9387,5.9309,5.9387,140400.0
2007-09-21 10:25:00,7.53,7.54,7.52,7.53,197600.0,5.9387,5.9466,5.9309,5.9387,197600.0
2007-09-21 10:30:00,7.53,7.56,7.52,7.54,441200.0,5.9387,5.9624,5.9309,5.9466,441200.0
2007-09-21 10:35:00,7.54,7.56,7.53,7.55,176800.0,5.9466,5.9624,5.9387,5.9545,176800.0
2007-09-21 10:40:00,7.55,7.56,7.55,7.56,68400.0,5.9545,5.9624,5.9545,5.9624,68400.0
2007-09-21 10:45:00,7.56,7.57,7.56,7.56,103200.0,5.9624,5.9703,5.9624,5.9624,103200.0
2007-09-21 10:50:00,7.56,7.56,7.55,7.56,106000.0,5.9624,5.9624,5.9545,5.9624,106000.0
2007-09-21 10:55:00,7.55,7.56,7.54,7.55,125200.0,5.9545,5.9624,5.9466,5.9545,125200.0
2007-09-21 11:00:00,7.55,7.56,7.55,7.56,68400.0,5.9545,5.9624,5.9545,5.9624,68400.0
2007-09-21 11:05:00,7.56,7.57,7.56,7.56,170400.0,5.9624,5.9703,5.9624,5.9624,170400.0
2007-09-21 11:10:00,7.56,7.56,7.53,7.54,193600.0,5.9624,5.9624,5.9387,5.9466,193600.0
2007-09-21 11:15:00,7.54,7.54,7.53,7.53,76000.0,5.9466,5.9466,5.9387,5.9387,76000.0
2007-09-21 11:20:00,7.53,7.54,7.53,7.53,174000.0,5.9387,5.9466,5.9387,5.9387,174000.0
2007-09-21 11:25:00,7.53,7.54,7.53,7.53,93600.0,5.9387,5.9466,5.9387,5.9387,93600.0
2007-09-21 11:30:00,7.53,7.54,7.53,7.53,77200.0,5.9387,5.9466,5.9387,5.9387,77200.0
2007-09-21 11:35:00,7.53,7.55,7.52,7.53,613200.0,5.9387,5.9545,5.9309,5.9387,613200.0
2007-09-21 11:40:00,7.54,7.54,7.5,7.51,243600.0,5.9466,5.9466,5.9151,5.923,243600.0
2007-09-21 11:45:00,7.51,7.51,7.48,7.49,241600.0,5.923,5.923,5.8993,5.9072,241600.0
2007-09-21 11:50:00,7.48,7.5,7.48,7.5,134000.0,5.8993,5.9151,5.8993,5.9151,134000.0
2007-09-21 11:55:00,7.5,7.5,7.49,7.49,175600.0,5.9151,5.9151,5.9072,5.9072,175600.0
2007-09-21 12:00:00,7.49,7.5,7.49,7.5,236800.0,5.9072,5.9151,5.9072,5.9151,236800.0
2007-09-21 12:05:00,7.5,7.5,7.5,7.5,171600.0,5.9151,5.9151,5.9151,5.9151,171600.0
2007-09-21 12:10:00,7.5,7.51,7.5,7.5,112400.0,5.9151,5.923,5.9151,5.9151,112400.0
2007-09-21 12:15:00,7.5,7.5,7.49,7.49,124000.0,5.9151,5.9151,5.9072,5.9072,124000.0
2007-09-21 12:20:00,7.49,7.5,7.49,7.49,113200.0,5.9072,5.9151,5.9072,5.9072,113200.0
2007-09-21 12:25:00,7.49,7.49,7.49,7.49,91600.0,5.9072,5.9072,5.9072,5.9072,91600.0
2007-09-21 12:30:00,7.49,7.5,7.48,7.5,393200.0,5.9072,5.9151,5.8993,5.9151,393200.0
2007-09-21 12:35:00,7.5,7.5,7.49,7.5,104400.0,5.9151,5.9151,5.9072,5.9151,104400.0
2007-09-21 12:40:00,7.49,7.5,7.49,7.5,72000.0,5.9072,5.9151,5.9072,5.9151,72000.0
2007-09-21 12:45:00,7.5,7.5,7.49,7.49,58800.0,5.9151,5.9151,5.9072,5.9072,58800.0
2007-09-21 12:50:00,7.49,7.5,7.49,7.5,276400.0,5.9072,5.9151,5.9072,5.9151,276400.0
2007-09-21 12:55:00,7.5,7.5,7.5,7.5,95600.0,5.9151,5.9151,5.9151,5.9151,95600.0
2007-09-21 13:00:00,7.5,7.5,7.5,7.5,221200.0,5.9151,5.9151,5.9151,5.9151,221200.0
2007-09-21 13:05:00,7.5,7.51,7.5,7.5,301600.0,5.9151,5.923,5.9151,5.9151,301600.0
2007-09-21 13:10:00,7.5,7.51,7.5,7.5,126000.0,5.9151,5.923,5.9151,5.9151,126000.0
2007-09-21 13:15:00,7.5,7.5,7.49,7.5,121600.0,5.9151,5.9151,5.9072,5.9151,121600.0
2007-09-21 13:20:00,7.5,7.5,7.5,7.5,218400.0,5.9151,5.9151,5.9151,5.9151,218400.0
2007-09-21 13:25:00,7.5,7.51,7.5,7.5,111600.0,5.9151,5.923,5.9151,5.9151,111600.0
2007-09-21 13:30:00,7.5,7.51,7.5,7.5,125200.0,5.9151,5.923,5.9151,5.9151,125200.0
2007-09-21 13:35:00,7.5,7.51,7.5,7.51,100400.0,5.9151,5.923,5.9151,5.923,100400.0
2007-09-21 13:40:00,7.51,7.51,7.5,7.5,104000.0,5.923,5.923,5.9151,5.9151,104000.0
2007-09-21 13:45:00,7.5,7.51,7.5,7.51,110800.0,5.9151,5.923,5.9151,5.923,110800.0
2007-09-21 13:50:00,7.51,7.51,7.5,7.5,104000.0,5.923,5.923,5.9151,5.9151,104000.0
2007-09-21 13:55:00,7.5,7.61,7.5,7.5,282000.0,5.9151,6.0018,5.9151,5.9151,282000.0
2007-09-21 14:00:00,7.5,7.51,7.5,7.51,549600.0,5.9151,5.923,5.9151,5.923,549600.0
2007-09-21 14:05:00,7.51,7.51,7.5,7.51,131200.0,5.923,5.923,5.9151,5.923,131200.0
2007-09-21 14:10:00,7.51,7.51,7.5,7.5,146000.0,5.923,5.923,5.9151,5.9151,146000.0
2007-09-21 14:15:00,7.5,7.5,7.49,7.49,197200.0,5.9151,5.9151,5.9072,5.9072,197200.0
2007-09-21 14:20:00,7.49,7.5,7.49,7.49,96800.0,5.9072,5.9151,5.9072,5.9072,96800.0
2007-09-21 14:25:00,7.49,7.5,7.49,7.49,138000.0,5.9072,5.9151,5.9072,5.9072,138000.0
2007-09-21 14:30:00,7.49,7.5,7.49,7.5,234400.0,5.9072,5.9151,5.9072,5.9151,234400.0
2007-09-21 14:35:00,7.5,7.5,7.49,7.49,141600.0,5.9151,5.9151,5.9072,5.9072,141600.0
2007-09-21 14:40:00,7.5,7.5,7.48,7.49,241200.0,5.9151,5.9151,5.8993,5.9072,241200.0
2007-09-21 14:45:00,7.49,7.5,7.48,7.49,268800.0,5.9072,5.9151,5.8993,5.9072,268800.0
2007-09-21 14:50:00,7.5,7.5,7.49,7.5,277200.0,5.9151,5.9151,5.9072,5.9151,277200.0
2007-09-21 14:55:00,7.5,7.52,7.5,7.51,408000.0,5.9151,5.9309,5.9151,5.923,408000.0
2007-09-21 15:00:00,7.51,7.53,7.51,7.52,292400.0,5.923,5.9387,5.923,5.9309,292400.0
2007-09-21 15:05:00,7.52,7.53,7.52,7.52,182400.0,5.9309,5.9387,5.9309,5.9309,182400.0
2007-09-21 15:10:00,7.52,7.53,7.51,7.53,825200.0,5.9309,5.9387,5.923,5.9387,825200.0
2007-09-21 15:15:00,7.53,7.53,7.51,7.52,572800.0,5.9387,5.9387,5.923,5.9309,572800.0
2007-09-21 15:20:00,7.52,7.52,7.5,7.51,213600.0,5.9309,5.9309,5.9151,5.923,213600.0
2007-09-21 15:25:00,7.51,7.51,7.5,7.51,236800.0,5.923,5.923,5.9151,5.923,236800.0
2007-09-21 15:30:00,7.51,7.51,7.5,7.5,201200.0,5.923,5.923,5.9151,5.9151,201200.0
2007-09-21 15:35:00,7.5,7.51,7.49,7.5,239600.0,5.9151,5.923,5.9072,5.9151,239600.0
2007-09-21 15:40:00,7.5,7.51,7.5,7.5,426000.0,5.9151,5.923,5.9151,5.9151,426000.0
2007-09-21 15:45:00,7.5,7.51,7.49,7.5,385600.0,5.9151,5.923,5.9072,5.9151,385600.0
2007-09-21 15:50:00,7.5,7.5,7.49,7.5,433600.0,5.9151,5.9151,5.9072,5.9151,433600.0
2007-09-21 15:55:00,7.5,7.52,7.5,7.51,1152000.0,5.9151,5.9309,5.9151,5.923,1152000.0
2007-09-24 09:30:00,7.38,7.5,7.38,7.5,476000.0,5.8204,5.9151,5.8204,5.9151,476000.0
2007-09-24 09:35:00,7.5,7.53,7.5,7.51,764400.0,5.9151,5.9387,5.9151,5.923,764400.0
2007-09-24 09:40:00,7.51,7.6,7.51,7.59,544400.0,5.923,5.9939,5.923,5.9861,544400.0
2007-09-24 09:45:00,7.59,7.62,7.59,7.6,292800.0,5.9861,6.0097,5.9861,5.9939,292800.0
2007-09-24 09:50:00,7.6,7.6,7.58,7.59,259600.0,5.9939,5.9939,5.9782,5.9861,259600.0
2007-09-24 09:55:00,7.59,7.6,7.57,7.57,178000.0,5.9861,5.9939,5.9703,5.9703,178000.0
2007-09-24 10:00:00,7.57,7.59,7.56,7.58,188800.0,5.9703,5.9861,5.9624,5.9782,188800.0
2007-09-24 10:05:00,7.58,7.58,7.58,7.58,86000.0,5.9782,5.9782,5.9782,5.9782,86000.0
2007-09-24 10:10:00,7.58,7.6,7.58,7.6,140800.0,5.9782,5.9939,5.9782,5.9939,140800.0
2007-09-24 10:15:00,7.6,7.63,7.6,7.62,148800.0,5.9939,6.0176,5.9939,6.0097,148800.0
2007-09-24 10:20:00,7.62,7.62,7.62,7.62,211600.0,6.0097,6.0097,6.0097,6.0097,211600.0
2007-09-24 10:25:00,7.62,7.66,7.62,7.66,191600.0,6.0097,6.0413,6.0097,6.0413,191600.0
2007-09-24 10:30:00,7.66,7.66,7.65,7.66,141600.0,6.0413,6.0413,6.0334,6.0413,141600.0
2007-09-24 10:35:00,7.66,7.67,7.64,7.65,156800.0,6.0413,6.0492,6.0255,6.0334,156800.0
2007-09-24 10:40:00,7.66,7.66,7.65,7.65,126800.0,6.0413,6.0413,6.0334,6.0334,126800.0
2007-09-24 10:45:00,7.65,7.65,7.64,7.65,100800.0,6.0334,6.0334,6.0255,6.0334,100800.0
2007-09-24 10:50:00,7.65,7.66,7.65,7.65,117600.0,6.0334,6.0413,6.0334,6.0334,117600.0
2007-09-24 10:55:00,7.65,7.67,7.65,7.67,109200.0,6.0334,6.0492,6.0334,6.0492,109200.0
2007-09-24 11:00:00,7.67,7.67,7.66,7.67,94800.0,6.0492,6.0492,6.0413,6.0492,94800.0
2007-09-24 11:05:00,7.67,7.7,7.67,7.7,220000.0,6.0492,6.0728,6.0492,6.0728,220000.0
2007-09-24 11:10:00,7.7,7.71,7.69,7.7,192000.0,6.0728,6.0807,6.0649,6.0728,192000.0
2007-09-24 11:15:00,7.7,7.71,7.69,7.7,206800.0,6.0728,6.0807,6.0649,6.0728,206800.0
2007-09-24 11:20:00,7.7,7.72,7.7,7.72,168800.0,6.0728,6.0886,6.0728,6.0886,168800.0
2007-09-24 11:25:00,7.72,7.72,7.7,7.7,160800.0,6.0886,6.0886,6.0728,6.0728,160800.0
2007-09-24 11:30:00,7.7,7.7,7.69,7.69,112800.0,6.0728,6.0728,6.0649,6.0649,112800.0
2007-09-24 11:35:00,7.69,7.7,7.68,7.68,115600.0,6.0649,6.0728,6.057,6.057,115600.0
2007-09-24 11:40:00,7.68,7.68,7.67,7.67,310000.0,6.057,6.057,6.0492,6.0492,310000.0
2007-09-24 11:45:00,7.67,7.68,7.67,7.68,49200.0,6.0492,6.057,6.0492,6.057,49200.0
2007-09-24 11:50:00,7.68,7.69,7.68,7.68,104000.0,6.057,6.0649,6.057,6.057,104000.0
2007-09-24 11:55:00,7.68,7.69,7.68,7.69,73600.0,6.057,6.0649,6.057,6.0649,73600.0
2007-09-24 12:00:00,7.68,7.69,7.68,7.69,34800.0,6.057,6.0649,6.057,6.0649,34800.0
2007-09-24 12:05:00,7.68,7.71,7.68,7.71,155600.0,6.057,6.0807,6.057,6.0807,155600.0
2007-09-24 12:10:00,7.71,7.72,7.71,7.71,145600.0,6.0807,6.0886,6.0807,6.0807,145600.0
2007-09-24 12:15:00,7.71,7.71,7.7,7.7,189600.0,6.0807,6.0807,6.0728,6.0728,189600.0
2007-09-24 12:20:00,7.7,7.7,7.69,7.69,131600.0,6.0728,6.0728,6.0649,6.0649,131600.0
2007-09-24 12:25:00,7.69,7.7,7.68,7.7,211600.0,6.0649,6.0728,6.057,6.0728,211600.0
2007-09-24 12:30:00,7.7,7.71,7.66,7.68,316400.0,6.0728,6.0807,6.0413,6.057,316400.0
2007-09-24 12:35:00,7.68,7.68,7.64,7.66,193600.0,6.057,6.057,6.0255,6.0413,193600.0
2007-09-24 12:40:00,7.66,7.66,7.65,7.65,62000.0,6.0413,6.0413,6.0334,6.0334,62000.0
2007-09-24 12:45:00,7.65,7.66,7.65,7.65,292800.0,6.0334,6.0413,6.0334,6.0334,292800.0
2007-09-24 12:50:00,7.65,7.65,7.63,7.63,81600.0,6.0334,6.0334,6.0176,6.0176,81600.0
2007-09-24 12:55:00,7.63,7.63,7.63,7.63,69200.0,6.0176,6.0176,6.0176,6.0176,69200.0
2007-09-24 13:00:00,7.63,7.65,7.63,7.64,52800.0,6.0176,6.0334,6.0176,6.0255,52800.0
2007-09-24 13:05:00,7.64,7.65,7.64,7.65,56800.0,6.0255,6.0334,6.0255,6.0334,56800.0
2007-09-24 13:10:00,7.65,7.66,7.64,7.65,117600.0,6.0334,6.0413,6.0255,6.0334,117600.0
2007-09-24 13:15:00,7.65,7.65,7.64,7.65,110800.0,6.0334,6.0334,6.0255,6.0334,110800.0
2007-09-24 13:20:00,7.65,7.65,7.6,7.6,215600.0,6.0334,6.0334,5.9939,5.9939,215600.0
2007-09-24 13:25:00,7.6,7.6,7.6,7.6,94400.0,5.9939,5.9939,5.9939,5.9939,94400.0
2007-09-24 13:30:00,7.6,7.6,7.58,7.59,165200.0,5.9939,5.9939,5.9782,5.9861,165200.0
2007-09-24 13:35:00,7.59,7.59,7.58,7.59,124800.0,5.9861,5.9861,5.9782,5.9861,124800.0
2007-09-24 13:40:00,7.59,7.59,7.58,7.59,414800.0,5.9861,5.9861,5.9782,5.9861,414800.0
2007-09-24 13:45:00,7.59,7.59,7.58,7.58,278000.0,5.9861,5.9861,5.9782,5.9782,278000.0
2007-09-24 13:50:00,7.58,7.58,7.57,7.58,210400.0,5.9782,5.9782,5.9703,5.9782,210400.0
2007-09-24 13:55:00,7.58,7.59,7.58,7.59,110400.0,5.9782,5.9861,5.9782,5.9861,110400.0
2007-09-24 14:00:00,7.59,7.59,7.57,7.57,108800.0,5.9861,5.9861,5.9703,5.9703,108800.0
2007-09-24 14:05:00,7.57,7.59,7.57,7.59,451600.0,5.9703,5.9861,5.9703,5.9861,451600.0
2007-09-24 14:10:00,7.59,7.6,7.59,7.59,2175200.0,5.9861,5.9939,5.9861,5.9861,2175200.0
2007-09-24 14:15:00,7.59,7.59,7.57,7.58,88400.0,5.9861,5.9861,5.9703,5.9782,88400.0
2007-09-24 14:20:00,7.58,7.59,7.58,7.58,73200.0,5.9782,5.9861,5.9782,5.9782,73200.0
2007-09-24 14:25:00,7.58,7.58,7.57,7.57,242800.0,5.9782,5.9782,5.9703,5.9703,242800.0
2007-09-24 14:30:00,7.57,7.57,7.56,7.56,240000.0,5.9703,5.9703,5.9624,5.9624,240000.0
2007-09-24 14:35:00,7.57,7.57,7.55,7.57,193200.0,5.9703,5.9703,5.9545,5.9703,193200.0
2007-09-24 14:40:00,7.57,7.57,7.56,7.57,89600.0,5.9703,5.9703,5.9624,5.9703,89600.0
2007-09-24 14:45:00,7.57,7.57,7.55,7.56,284000.0,5.9703,5.9703,5.9545,5.9624,284000.0
2007-09-24 14:50:00,7.56,7.56,7.55,7.56,108800.0,5.9624,5.9624,5.9545,5.9624,108800.0
2007-09-24 14:55:00,7.56,7.56,7.54,7.56,176000.0,5.9624,5.9624,5.9466,5.9624,176000.0
2007-09-24 15:00:00,7.56,7.57,7.54,7.55,530800.0,5.9624,5.9703,5.9466,5.9545,530800.0
2007-09-24 15:05:00,7.55,7.57,7.55,7.57,192400.0,5.9545,5.9703,5.9545,5.9703,192400.0
2007-09-24 15:10:00,7.56,7.57,7.56,7.56,72400.0,5.9624,5.9703,5.9624,5.9624,72400.0
2007-09-24 15:15:00,7.56,7.58,7.55,7.58,168000.0,5.9624,5.9782,5.9545,5.9782,168000.0
2007-09-24 15:20:00,7.58,7.6,7.57,7.6,92000.0,5.9782,5.9939,5.9703,5.9939,92000.0
2007-09-24 15:25:00,7.6,7.6,7.58,7.59,180800.0,5.9939,5.9939,5.9782,5.9861,180800.0
2007-09-24 15:30:00,7.59,7.59,7.58,7.58,384800.0,5.9861,5.9861,5.9782,5.9782,384800.0
2007-09-24 15:35:00,7.58,7.58,7.56,7.57,298400.0,5.9782,5.9782,5.9624,5.9703,298400.0
2007-09-24 15:40:00,7.57,7.59,7.57,7.58,351600.0,5.9703,5.9861,5.9703,5.9782,351600.0
2007-09-24 15:45:00,7.58,7.58,7.57,7.58,185200.0,5.9782,5.9782,5.9703,5.9782,185200.0
2007-09-24 15:50:00,7.58,7.59,7.57,7.58,374800.0,5.9782,5.9861,5.9703,5.9782,374800.0
2007-09-24 15:55:00,7.58,7.59,7.57,7.59,492000.0,5.9782,5.9861,5.9703,5.9861,492000.0
2007-09-25 09:30:00,7.47,7.49,7.43,7.43,572800.0,5.8914,5.9072,5.8599,5.8599,572800.0
2007-09-25 09:35:00,7.43,7.43,7.39,7.41,974400.0,5.8599,5.8599,5.8283,5.8441,974400.0
2007-09-25 09:40:00,7.4,7.41,7.37,7.38,372400.0,5.8362,5.8441,5.8126,5.8204,372400.0
2007-09-25 09:45:00,7.38,7.41,7.37,7.41,310800.0,5.8204,5.8441,5.8126,5.8441,310800.0
2007-09-25 09:50:00,7.41,7.42,7.39,7.42,602000.0,5.8441,5.852,5.8283,5.852,602000.0
2007-09-25 09:55:00,7.42,7.44,7.41,7.43,195600.0,5.852,5.8678,5.8441,5.8599,195600.0
2007-09-25 10:00:00,7.43,7.44,7.41,7.43,294800.0,5.8599,5.8678,5.8441,5.8599,294800.0
2007-09-25 10:05:00,7.43,7.44,7.42,7.44,264000.0,5.8599,5.8678,5.852,5.8678,264000.0
2007-09-25 10:10:00,7.43,7.48,7.43,7.47,366800.0,5.8599,5.8993,5.8599,5.8914,366800.0
2007-09-25 10:15:00,7.47,7.49,7.45,7.49,226800.0,5.8914,5.9072,5.8756,5.9072,226800.0
2007-09-25 10:20:00,7.49,7.49,7.45,7.45,216400.0,5.9072,5.9072,5.8756,5.8756,216400.0
2007-09-25 10:25:00,7.45,7.48,7.45,7.46,155600.0,5.8756,5.8993,5.8756,5.8835,155600.0
2007-09-25 10:30:00,7.46,7.46,7.44,7.44,179600.0,5.8835,5.8835,5.8678,5.8678,179600.0
2007-09-25 10:35:00,7.44,7.47,7.44,7.47,253600.0,5.8678,5.8914,5.8678,5.8914,253600.0
2007-09-25 10:40:00,7.47,7.52,7.47,7.51,287600.0,5.8914,5.9309,5.8914,5.923,287600.0
2007-09-25 10:45:00,7.51,7.51,7.46,7.47,272400.0,5.923,5.923,5.8835,5.8914,272400.0
2007-09-25 10:50:00,7.47,7.47,7.45,7.47,90400.0,5.8914,5.8914,5.8756,5.8914,90400.0
2007-09-25 10:55:00,7.47,7.48,7.45,7.45,90000.0,5.8914,5.8993,5.8756,5.8756,90000.0
2007-09-25 11:00:00,7.45,7.47,7.45,7.47,74800.0,5.8756,5.8914,5.8756,5.8914,74800.0
2007-09-25 11:05:00,7.47,7.5,7.47,7.47,182800.0,5.8914,5.9151,5.8914,5.8914,182800.0
2007-09-25 11:10:00,7.48,7.49,7.46,7.47,174400.0,5.8993,5.9072,5.8835,5.8914,174400.0
2007-09-25 11:15:00,7.47,7.47,7.46,7.47,72000.0,5.8914,5.8914,5.8835,5.8914,72000.0
2007-09-25 11:20:00,7.47,7.47,7.46,7.46,150400.0,5.8914,5.8914,5.8835,5.8835,150400.0
2007-09-25 11:25:00,7.47,7.47,7.46,7.47,78000.0,5.8914,5.8914,5.8835,5.8914,78000.0
2007-09-25 11:30:00,7.47,7.48,7.45,7.47,215200.0,5.8914,5.8993,5.8756,5.8914,215200.0
2007-09-25 11:35:00,7.48,7.49,7.47,7.48,118400.0,5.8993,5.9072,5.8914,5.8993,118400.0
2007-09-25 11:40:00,7.48,7.49,7.48,7.49,71600.0,5.8993,5.9072,5.8993,5.9072,71600.0
2007-09-25 11:45:00,7.49,7.5,7.49,7.49,64000.0,5.9072,5.9151,5.9072,5.9072,64000.0
2007-09-25 11:50:00,7.49,7.5,7.48,7.49,96800.0,5.9072,5.9151,5.8993,5.9072,96800.0
2007-09-25 11:55:00,7.49,7.5,7.48,7.5,118800.0,5.9072,5.9151,5.8993,5.9151,118800.0
2007-09-25 12:00:00,7.5,7.5,7.5,7.5,63200.0,5.9151,5.9151,5.9151,5.9151,63200.0
2007-09-25 12:05:00,7.5,7.51,7.5,7.51,113200.0,5.9151,5.923,5.9151,5.923,113200.0
2007-09-25 12:10:00,7.51,7.51,7.49,7.49,220800.0,5.923,5.923,5.9072,5.9072,220800.0
2007-09-25 12:15:00,7.49,7.5,7.48,7.49,286000.0,5.9072,5.9151,5.8993,5.9072,286000.0
2007-09-25 12:20:00,7.49,7.5,7.49,7.5,171200.0,5.9072,5.9151,5.9072,5.9151,171200.0
2007-09-25 12:25:00,7.5,7.51,7.49,7.5,118000.0,5.9151,5.923,5.9072,5.9151,118000.0
2007-09-25 12:30:00,7.5,7.51,7.5,7.5,68400.0,5.9151,5.923,5.9151,5.9151,68400.0
2007-09-25 12:35:00,7.5,7.5,7.5,7.5,56800.0,5.9151,5.9151,5.9151,5.9151,56800.0
2007-09-25 12:40:00,7.5,7.5,7.5,7.5,41200.0,5.9151,5.9151,5.9151,5.9151,41200.0
2007-09-25 12:45:00,7.5,7.53,7.5,7.52,118000.0,5.9151,5.9387,5.9151,5.9309,118000.0
2007-09-25 12:50:00,7.52,7.52,7.51,7.51,74800.0,5.9309,5.9309,5.923,5.923,74800.0
2007-09-25 12:55:00,7.51,7.53,7.51,7.53,114800.0,5.923,5.9387,5.923,5.9387,114800.0
2007-09-25 13:00:00,7.52,7.53,7.51,7.52,99600.0,5.9309,5.9387,5.923,5.9309,99600.0
2007-09-25 13:05:00,7.52,7.53,7.51,7.52,155600.0,5.9309,5.9387,5.923,5.9309,155600.0
2007-09-25 13:10:00,7.52,7.53,7.52,7.52,54400.0,5.9309,5.9387,5.9309,5.9309,54400.0
2007-09-25 13:15:00,7.52,7.54,7.52,7.53,115200.0,5.9309,5.9466,5.9309,5.9387,115200.0
2007-09-25 13:20:00,7.53,7.53,7.53,7.53,54400.0,5.9387,5.9387,5.9387,5.9387,54400.0
2007-09-25 13:25:00,7.53,7.53,7.53,7.53,58400.0,5.9387,5.9387,5.9387,5.9387,58400.0
2007-09-25 13:30:00,7.54,7.54,7.53,7.54,103200.0,5.9466,5.9466,5.9387,5.9466,103200.0
2007-09-25 13:35:00,7.54,7.55,7.53,7.53,106800.0,5.9466,5.9545,5.9387,5.9387,106800.0
2007-09-25 13:40:00,7.53,7.53,7.52,7.53,86000.0,5.9387,5.9387,5.9309,5.9387,86000.0
2007-09-25 13:45:00,7.53,7.54,7.53,7.54,56400.0,5.9387,5.9466,5.9387,5.9466,56400.0
2007-09-25 13:50:00,7.54,7.54,7.53,7.53,145200.0,5.9466,5.9466,5.9387,5.9387,145200.0
2007-09-25 13:55:00,7.54,7.55,7.53,7.54,86800.0,5.9466,5.9545,5.9387,5.9466,86800.0
2007-09-25 14:00:00,7.54,7.54,7.53,7.53,150000.0,5.9466,5.9466,5.9387,5.9387,150000.0
2007-09-25 14:05:00,7.53,7.54,7.53,7.53,102800.0,5.9387,5.9466,5.9387,5.9387,102800.0
2007-09-25 14:10:00,7.53,7.54,7.53,7.54,120800.0,5.9387,5.9466,5.9387,5.9466,120800.0
2007-09-25 14:15:00,7.54,7.54,7.53,7.53,63200.0,5.9466,5.9466,5.9387,5.9387,63200.0
2007-09-25 14:20:00,7.53,7.54,7.53,7.54,80400.0,5.9387,5.9466,5.9387,5.9466,80400.0
2007-09-25 14:25:00,7.54,7.55,7.54,7.54,125200.0,5.9466,5.9545,5.9466,5.9466,125200.0
2007-09-25 14:30:00,7.55,7.55,7.54,7.55,156400.0,5.9545,5.9545,5.9466,5.9545,156400.0
2007-09-25 14:35:00,7.55,7.56,7.55,7.56,126800.0,5.9545,5.9624,5.9545,5.9624,126800.0
2007-09-25 14:40:00,7.56,7.57,7.56,7.56,66000.0,5.9624,5.9703,5.9624,5.9624,66000.0
2007-09-25 14:45:00,7.56,7.58,7.56,7.57,177600.0,5.9624,5.9782,5.9624,5.9703,177600.0
2007-09-25 14:50:00,7.57,7.58,7.56,7.56,138800.0,5.9703,5.9782,5.9624,5.9624,138800.0
2007-09-25 14:55:00,7.57,7.59,7.56,7.58,166800.0,5.9703,5.9861,5.9624,5.9782,166800.0
2007-09-25 15:00:00,7.58,7.6,7.58,7.59,300400.0,5.9782,5.9939,5.9782,5.9861,300400.0
2007-09-25 15:05:00,7.59,7.6,7.58,7.58,195600.0,5.9861,5.9939,5.9782,5.9782,195600.0
2007-09-25 15:10:00,7.58,7.59,7.57,7.57,175200.0,5.9782,5.9861,5.9703,5.9703,175200.0
2007-09-25 15:15:00,7.57,7.57,7.55,7.56,169600.0,5.9703,5.9703,5.9545,5.9624,169600.0
2007-09-25 15:20:00,7.55,7.59,7.55,7.58,173600.0,5.9545,5.9861,5.9545,5.9782,173600.0
2007-09-25 15:25:00,7.58,7.59,7.58,7.59,261200.0,5.9782,5.9861,5.9782,5.9861,261200.0
2007-09-25 15:30:00,7.59,7.61,7.59,7.6,302400.0,5.9861,6.0018,5.9861,5.9939,302400.0
2007-09-25 15:35:00,7.6,7.62,7.6,7.61,597600.0,5.9939,6.0097,5.9939,6.0018,597600.0
2007-09-25 15:40:00,7.61,7.62,7.61,7.62,426000.0,6.0018,6.0097,6.0018,6.0097,426000.0
2007-09-25 15:45:00,7.62,7.62,7.61,7.61,358000.0,6.0097,6.0097,6.0018,6.0018,358000.0
2007-09-25 15:50:00,7.61,7.61,7.61,7.61,446000.0,6.0018,6.0018,6.0018,6.0018,446000.0
2007-09-25 15:55:00,7.61,7.64,7.61,7.63,1103600.0,6.0018,6.0255,6.0018,6.0176,1103600.0
2007-09-26 09:30:00,7.69,7.69,7.64,7.64,292400.0,6.0649,6.0649,6.0255,6.0255,292400.0
2007-09-26 09:35:00,7.64,7.65,7.59,7.59,330800.0,6.0255,6.0334,5.9861,5.9861,330800.0
2007-09-26 09:40:00,7.59,7.6,7.56,7.56,493600.0,5.9861,5.9939,5.9624,5.9624,493600.0
2007-09-26 09:45:00,7.57,7.57,7.54,7.54,158400.0,5.9703,5.9703,5.9466,5.9466,158400.0
2007-09-26 09:50:00,7.54,7.55,7.52,7.53,257200.0,5.9466,5.9545,5.9309,5.9387,257200.0
2007-09-26 09:55:00,7.53,7.54,7.51,7.53,336400.0,5.9387,5.9466,5.923,5.9387,336400.0
2007-09-26 10:00:00,7.53,7.53,7.5,7.51,204400.0,5.9387,5.9387,5.9151,5.923,204400.0
2007-09-26 10:05:00,7.51,7.53,7.51,7.52,320400.0,5.923,5.9387,5.923,5.9309,320400.0
2007-09-26 10:10:00,7.52,7.53,7.51,7.52,268400.0,5.9309,5.9387,5.923,5.9309,268400.0
2007-09-26 10:15:00,7.52,7.52,7.5,7.5,151200.0,5.9309,5.9309,5.9151,5.9151,151200.0
2007-09-26 10:20:00,7.5,7.51,7.5,7.5,103600.0,5.9151,5.923,5.9151,5.9151,103600.0
2007-09-26 10:25:00,7.5,7.52,7.5,7.5,121600.0,5.9151,5.9309,5.9151,5.9151,121600.0
2007-09-26 10:30:00,7.5,7.51,7.49,7.5,116400.0,5.9151,5.923,5.9072,5.9151,116400.0
2007-09-26 10:35:00,7.5,7.5,7.5,7.5,92800.0,5.9151,5.9151,5.9151,5.9151,92800.0
2007-09-26 10:40:00,7.5,7.5,7.5,7.5,96800.0,5.9151,5.9151,5.9151,5.9151,96800.0
2007-09-26 10:45:00,7.5,7.51,7.5,7.51,211200.0,5.9151,5.923,5.9151,5.923,211200.0
2007-09-26 10:50:00,7.51,7.51,7.49,7.5,204800.0,5.923,5.923,5.9072,5.9151,204800.0
2007-09-26 10:55:00,7.5,7.51,7.5,7.5,174400.0,5.9151,5.923,5.9151,5.9151,174400.0
2007-09-26 11:00:00,7.5,7.5,7.49,7.5,272800.0,5.9151,5.9151,5.9072,5.9151,272800.0
2007-09-26 11:05:00,7.5,7.51,7.49,7.5,437200.0,5.9151,5.923,5.9072,5.9151,437200.0
2007-09-26 11:10:00,7.5,7.51,7.5,7.5,506800.0,5.9151,5.923,5.9151,5.9151,506800.0
2007-09-26 11:15:00,7.51,7.51,7.47,7.48,513600.0,5.923,5.923,5.8914,5.8993,513600.0
2007-09-26 11:20:00,7.47,7.49,7.47,7.48,171200.0,5.8914,5.9072,5.8914,5.8993,171200.0
2007-09-26 11:25:00,7.48,7.49,7.47,7.49,186800.0,5.8993,5.9072,5.8914,5.9072,186800.0
2007-09-26 11:30:00,7.49,7.5,7.48,7.48,340400.0,5.9072,5.9151,5.8993,5.8993,340400.0
2007-09-26 11:35:00,7.48,7.48,7.48,7.48,106000.0,5.8993,5.8993,5.8993,5.8993,106000.0
2007-09-26 11:40:00,7.48,7.49,7.48,7.49,143600.0,5.8993,5.9072,5.8993,5.9072,143600.0
2007-09-26 11:45:00,7.49,7.49,7.48,7.48,206800.0,5.9072,5.9072,5.8993,5.8993,206800.0
2007-09-26 11:50:00,7.48,7.48,7.47,7.48,109200.0,5.8993,5.8993,5.8914,5.8993,109200.0
2007-09-26 11:55:00,7.47,7.48,7.45,7.45,299200.0,5.8914,5.8993,5.8756,5.8756,299200.0
2007-09-26 12:00:00,7.45,7.45,7.44,7.45,192800.0,5.8756,5.8756,5.8678,5.8756,192800.0
2007-09-26 12:05:00,7.45,7.45,7.43,7.43,414000.0,5.8756,5.8756,5.8599,5.8599,414000.0
2007-09-26 12:10:00,7.43,7.44,7.43,7.44,85200.0,5.8599,5.8678,5.8599,5.8678,85200.0
2007-09-26 12:15:00,7.44,7.47,7.44,7.46,122000.0,5.8678,5.8914,5.8678,5.8835,122000.0
2007-09-26 12:20:00,7.46,7.48,7.46,7.47,106000.0,5.8835,5.8993,5.8835,5.8914,106000.0
2007-09-26 12:25:00,7.48,7.48,7.46,7.46,367200.0,5.8993,5.8993,5.8835,5.8835,367200.0
2007-09-26 12:30:00,7.46,7.46,7.45,7.46,51600.0,5.8835,5.8835,5.8756,5.8835,51600.0
2007-09-26 12:35:00,7.46,7.47,7.45,7.46,110800.0,5.8835,5.8914,5.8756,5.8835,110800.0
2007-09-26 12:40:00,7.46,7.46,7.45,7.46,66000.0,5.8835,5.8835,5.8756,5.8835,66000.0
2007-09-26 12:45:00,7.46,7.46,7.44,7.45,157600.0,5.8835,5.8835,5.8678,5.8756,157600.0
2007-09-26 12:50:00,7.45,7.45,7.44,7.45,111600.0,5.8756,5.8756,5.8678,5.8756,111600.0
2007-09-26 12:55:00,7.45,7.45,7.44,7.45,89200.0,5.8756,5.8756,5.8678,5.8756,89200.0
2007-09-26 13:00:00,7.45,7.47,7.45,7.46,78400.0,5.8756,5.8914,5.8756,5.8835,78400.0
2007-09-26 13:05:00,7.46,7.47,7.45,7.45,212000.0,5.8835,5.8914,5.8756,5.8756,212000.0
2007-09-26 13:10:00,7.45,7.45,7.44,7.45,151200.0,5.8756,5.8756,5.8678,5.8756,151200.0
2007-09-26 13:15:00,7.45,7.45,7.44,7.45,92800.0,5.8756,5.8756,5.8678,5.8756,92800.0
2007-09-26 13:20:00,7.45,7.45,7.45,7.45,68400.0,5.8756,5.8756,5.8756,5.8756,68400.0
2007-09-26 13:25:00,7.45,7.45,7.43,7.44,98400.0,5.8756,5.8756,5.8599,5.8678,98400.0
2007-09-26 13:30:00,7.43,7.44,7.41,7.42,164800.0,5.8599,5.8678,5.8441,5.852,164800.0
2007-09-26 13:35:00,7.42,7.43,7.41,7.42,153600.0,5.852,5.8599,5.8441,5.852,153600.0
2007-09-26 13:40:00,7.42,7.43,7.41,7.42,250400.0,5.852,5.8599,5.8441,5.852,250400.0
2007-09-26 13:45:00,7.42,7.43,7.42,7.42,75600.0,5.852,5.8599,5.852,5.852,75600.0
2007-09-26 13:50:00,7.43,7.43,7.41,7.42,170800.0,5.8599,5.8599,5.8441,5.852,170800.0
2007-09-26 13:55:00,7.42,7.43,7.4,7.42,159600.0,5.852,5.8599,5.8362,5.852,159600.0
2007-09-26 14:00:00,7.42,7.42,7.41,7.42,78400.0,5.852,5.852,5.8441,5.852,78400.0
2007-09-26 14:05:00,7.42,7.43,7.41,7.42,118400.0,5.852,5.8599,5.8441,5.852,118400.0
2007-09-26 14:10:00,7.42,7.43,7.42,7.43,93600.0,5.852,5.8599,5.852,5.8599,93600.0
2007-09-26 14:15:00,7.42,7.43,7.41,7.42,215200.0,5.852,5.8599,5.8441,5.852,215200.0
2007-09-26 14:20:00,7.42,7.43,7.42,7.43,85600.0,5.852,5.8599,5.852,5.8599,85600.0
2007-09-26 14:25:00,7.43,7.43,7.41,7.41,113600.0,5.8599,5.8599,5.8441,5.8441,113600.0
2007-09-26 14:30:00,7.41,7.42,7.41,7.42,243600.0,5.8441,5.852,5.8441,5.852,243600.0
2007-09-26 14:35:00,7.41,7.42,7.41,7.41,203600.0,5.8441,5.852,5.8441,5.8441,203600.0
2007-09-26 14:40:00,7.41,7.41,7.4,7.41,184400.0,5.8441,5.8441,5.8362,5.8441,184400.0
2007-09-26 14:45:00,7.41,7.42,7.41,7.41,110000.0,5.8441,5.852,5.8441,5.8441,110000.0
2007-09-26 14:50:00,7.41,7.43,7.41,7.42,228000.0,5.8441,5.8599,5.8441,5.852,228000.0
2007-09-26 14:55:00,7.42,7.44,7.42,7.43,160800.0,5.852,5.8678,5.852,5.8599,160800.0
2007-09-26 15:00:00,7.43,7.44,7.43,7.44,118800.0,5.8599,5.8678,5.8599,5.8678,118800.0
2007-09-26 15:05:00,7.44,7.46,7.43,7.46,269200.0,5.8678,5.8835,5.8599,5.8835,269200.0
2007-09-26 15:10:00,7.46,7.46,7.44,7.46,167200.0,5.8835,5.8835,5.8678,5.8835,167200.0
2007-09-26 15:15:00,7.46,7.48,7.45,7.45,347600.0,5.8835,5.8993,5.8756,5.8756,347600.0
2007-09-26 15:20:00,7.45,7.45,7.43,7.43,432800.0,5.8756,5.8756,5.8599,5.8599,432800.0
2007-09-26 15:25:00,7.43,7.43,7.41,7.42,368800.0,5.8599,5.8599,5.8441,5.852,368800.0
2007-09-26 15:30:00,7.42,7.42,7.4,7.41,246000.0,5.852,5.852,5.8362,5.8441,246000.0
2007-09-26 15:35:00,7.41,7.41,7.39,7.4,395600.0,5.8441,5.8441,5.8283,5.8362,395600.0
2007-09-26 15:40:00,7.4,7.4,7.37,7.37,747600.0,5.8362,5.8362,5.8126,5.8126,747600.0
2007-09-26 15:45:00,7.37,7.37,7.35,7.35,660400.0,5.8126,5.8126,5.7968,5.7968,660400.0
2007-09-26 15:50:00,7.35,7.38,7.35,7.36,591200.0,5.7968,5.8204,5.7968,5.8047,591200.0
2007-09-26 15:55:00,7.36,7.38,7.36,7.38,826000.0,5.8047,5.8204,5.8047,5.8204,826000.0
2007-09-27 09:30:00,7.35,7.42,7.34,7.39,481200.0,5.7968,5.852,5.7889,5.8283,481200.0
2007-09-27 09:35:00,7.4,7.4,7.38,7.38,410800.0,5.8362,5.8362,5.8204,5.8204,410800.0
2007-09-27 09:40:00,7.39,7.39,7.35,7.38,268800.0,5.8283,5.8283,5.7968,5.8204,268800.0
2007-09-27 09:45:00,7.38,7.39,7.35,7.36,303600.0,5.8204,5.8283,5.7968,5.8047,303600.0
2007-09-27 09:50:00,7.36,7.37,7.35,7.37,494800.0,5.8047,5.8126,5.7968,5.8126,494800.0
2007-09-27 09:55:00,7.37,7.37,7.33,7.34,232800.0,5.8126,5.8126,5.781,5.7889,232800.0
2007-09-27 10:00:00,7.34,7.36,7.32,7.36,583200.0,5.7889,5.8047,5.7731,5.8047,583200.0
2007-09-27 10:05:00,7.36,7.37,7.33,7.33,538800.0,5.8047,5.8126,5.781,5.781,538800.0
2007-09-27 10:10:00,7.33,7.35,7.32,7.33,205600.0,5.781,5.7968,5.7731,5.781,205600.0
2007-09-27 10:15:00,7.33,7.33,7.31,7.32,218000.0,5.781,5.781,5.7652,5.7731,218000.0
2007-09-27 10:20:00,7.32,7.33,7.31,7.32,183600.0,5.7731,5.781,5.7652,5.7731,183600.0
2007-09-27 10:25:00,7.32,7.32,7.31,7.32,261600.0,5.7731,5.7731,5.7652,5.7731,261600.0
2007-09-27 10:30:00,7.32,7.32,7.31,7.31,126400.0,5.7731,5.7731,5.7652,5.7652,126400.0
2007-09-27 10:35:00,7.32,7.33,7.31,7.32,178800.0,5.7731,5.781,5.7652,5.7731,178800.0
2007-09-27 10:40:00,7.32,7.33,7.31,7.32,171600.0,5.7731,5.781,5.7652,5.7731,171600.0
2007-09-27 10:45:00,7.32,7.32,7.31,7.31,164800.0,5.7731,5.7731,5.7652,5.7652,164800.0
2007-09-27 10:50:00,7.31,7.32,7.31,7.32,174400.0,5.7652,5.7731,5.7652,5.7731,174400.0
2007-09-27 10:55:00,7.32,7.34,7.31,7.34,206000.0,5.7731,5.7889,5.7652,5.7889,206000.0
2007-09-27 11:00:00,7.34,7.35,7.33,7.33,205200.0,5.7889,5.7968,5.781,5.781,205200.0
2007-09-27 11:05:00,7.33,7.34,7.33,7.33,208800.0,5.781,5.7889,5.781,5.781,208800.0
2007-09-27 11:10:00,7.33,7.33,7.32,7.32,108800.0,5.781,5.781,5.7731,5.7731,108800.0
2007-09-27 11:15:00,7.32,7.32,7.31,7.31,82400.0,5.7731,5.7731,5.7652,5.7652,82400.0
2007-09-27 11:20:00,7.31,7.32,7.31,7.32,68400.0,5.7652,5.7731,5.7652,5.7731,68400.0
2007-09-27 11:25:00,7.32,7.33,7.32,7.33,74400.0,5.7731,5.781,5.7731,5.781,74400.0
2007-09-27 11:30:00,7.33,7.36,7.33,7.35,90400.0,5.781,5.8047,5.781,5.7968,90400.0
2007-09-27 11:35:00,7.35,7.35,7.34,7.35,166800.0,5.7968,5.7968,5.7889,5.7968,166800.0
2007-09-27 11:40:00,7.36,7.36,7.35,7.35,109200.0,5.8047,5.8047,5.7968,5.7968,109200.0
2007-09-27 11:45:00,7.35,7.37,7.35,7.37,170800.0,5.7968,5.8126,5.7968,5.8126,170800.0
2007-09-27 11:50:00,7.36,7.38,7.36,7.38,82000.0,5.8047,5.8204,5.8047,5.8204,82000.0
2007-09-27 11:55:00,7.38,7.38,7.36,7.37,153600.0,5.8204,5.8204,5.8047,5.8126,153600.0
2007-09-27 12:00:00,7.37,7.39,7.37,7.38,223600.0,5.8126,5.8283,5.8126,5.8204,223600.0
2007-09-27 12:05:00,7.38,7.39,7.38,7.38,112400.0,5.8204,5.8283,5.8204,5.8204,112400.0
2007-09-27 12:10:00,7.38,7.39,7.37,7.38,159600.0,5.8204,5.8283,5.8126,5.8204,159600.0
2007-09-27 12:15:00,7.38,7.39,7.38,7.38,49200.0,5.8204,5.8283,5.8204,5.8204,49200.0
2007-09-27 12:20:00,7.38,7.39,7.38,7.38,184000.0,5.8204,5.8283,5.8204,5.8204,184000.0
2007-09-27 12:25:00,7.38,7.39,7.37,7.38,136800.0,5.8204,5.8283,5.8126,5.8204,136800.0
2007-09-27 12:30:00,7.38,7.39,7.37,7.38,109200.0,5.8204,5.8283,5.8126,5.8204,109200.0
2007-09-27 12:35:00,7.38,7.39,7.38,7.39,126400.0,5.8204,5.8283,5.8204,5.8283,126400.0
2007-09-27 12:40:00,7.39,7.39,7.37,7.37,164400.0,5.8283,5.8283,5.8126,5.8126,164400.0
2007-09-27 12:45:00,7.37,7.38,7.36,7.36,91200.0,5.8126,5.8204,5.8047,5.8047,91200.0
2007-09-27 12:50:00,7.37,7.37,7.36,7.36,38000.0,5.8126,5.8126,5.8047,5.8047,38000.0
2007-09-27 12:55:00,7.36,7.36,7.36,7.36,62800.0,5.8047,5.8047,5.8047,5.8047,62800.0
2007-09-27 13:00:00,7.35,7.36,7.35,7.35,81600.0,5.7968,5.8047,5.7968,5.7968,81600.0
2007-09-27 13:05:00,7.35,7.36,7.34,7.35,64400.0,5.7968,5.8047,5.7889,5.7968,64400.0
2007-09-27 13:10:00,7.35,7.35,7.33,7.33,126400.0,5.7968,5.7968,5.781,5.781,126400.0
2007-09-27 13:15:00,7.33,7.35,7.33,7.34,97600.0,5.781,5.7968,5.781,5.7889,97600.0
2007-09-27 13:20:00,7.34,7.34,7.34,7.34,43200.0,5.7889,5.7889,5.7889,5.7889,43200.0
2007-09-27 13:25:00,7.34,7.34,7.34,7.34,36000.0,5.7889,5.7889,5.7889,5.7889,36000.0
2007-09-27 13:30:00,7.34,7.34,7.34,7.34,54400.0,5.7889,5.7889,5.7889,5.7889,54400.0
2007-09-27 13:35:00,7.34,7.35,7.34,7.34,169600.0,5.7889,5.7968,5.7889,5.7889,169600.0
2007-09-27 13:40:00,7.34,7.34,7.34,7.34,64800.0,5.7889,5.7889,5.7889,5.7889,64800.0
2007-09-27 13:45:00,7.34,7.34,7.34,7.34,124000.0,5.7889,5.7889,5.7889,5.7889,124000.0
2007-09-27 13:50:00,7.34,7.35,7.34,7.35,98400.0,5.7889,5.7968,5.7889,5.7968,98400.0
2007-09-27 13:55:00,7.35,7.35,7.34,7.34,127600.0,5.7968,5.7968,5.7889,5.7889,127600.0
2007-09-27 14:00:00,7.34,7.35,7.34,7.34,145600.0,5.7889,5.7968,5.7889,5.7889,145600.0
2007-09-27 14:05:00,7.34,7.35,7.33,7.34,261200.0,5.7889,5.7968,5.781,5.7889,261200.0
2007-09-27 14:10:00,7.34,7.35,7.34,7.34,78400.0,5.7889,5.7968,5.7889,5.7889,78400.0
2007-09-27 14:15:00,7.34,7.34,7.34,7.34,130800.0,5.7889,5.7889,5.7889,5.7889,130800.0
2007-09-27 14:20:00,7.34,7.35,7.34,7.34,116400.0,5.7889,5.7968,5.7889,5.7889,116400.0
2007-09-27 14:25:00,7.34,7.35,7.34,7.34,100400.0,5.7889,5.7968,5.7889,5.7889,100400.0
2007-09-27 14:30:00,7.34,7.34,7.34,7.34,89200.0,5.7889,5.7889,5.7889,5.7889,89200.0
2007-09-27 14:35:00,7.34,7.34,7.33,7.33,86800.0,5.7889,5.7889,5.781,5.781,86800.0
2007-09-27 14:40:00,7.33,7.33,7.32,7.32,129200.0,5.781,5.781,5.7731,5.7731,129200.0
2007-09-27 14:45:00,7.32,7.33,7.32,7.32,128400.0,5.7731,5.781,5.7731,5.7731,128400.0
2007-09-27 14:50:00,7.32,7.33,7.32,7.32,109200.0,5.7731,5.781,5.7731,5.7731,109200.0
2007-09-27 14:55:00,7.32,7.34,7.32,7.34,94400.0,5.7731,5.7889,5.7731,5.7889,94400.0
2007-09-27 15:00:00,7.34,7.34,7.31,7.31,620000.0,5.7889,5.7889,5.7652,5.7652,620000.0
2007-09-27 15:05:00,7.31,7.32,7.31,7.31,619200.0,5.7652,5.7731,5.7652,5.7652,619200.0
2007-09-27 15:10:00,7.31,7.31,7.3,7.31,182800.0,5.7652,5.7652,5.7573,5.7652,182800.0
2007-09-27 15:15:00,7.31,7.31,7.29,7.3,680000.0,5.7652,5.7652,5.7495,5.7573,680000.0
2007-09-27 15:20:00,7.3,7.3,7.29,7.29,357600.0,5.7573,5.7573,5.7495,5.7495,357600.0
2007-09-27 15:25:00,7.29,7.29,7.27,7.27,515200.0,5.7495,5.7495,5.7337,5.7337,515200.0
2007-09-27 15:30:00,7.27,7.28,7.27,7.27,384400.0,5.7337,5.7416,5.7337,5.7337,384400.0
2007-09-27 15:35:00,7.27,7.28,7.27,7.28,704800.0,5.7337,5.7416,5.7337,5.7416,704800.0
2007-09-27 15:40:00,7.27,7.28,7.27,7.28,517600.0,5.7337,5.7416,5.7337,5.7416,517600.0
2007-09-27 15:45:00,7.28,7.28,7.27,7.28,513600.0,5.7416,5.7416,5.7337,5.7416,513600.0
2007-09-27 15:50:00,7.27,7.28,7.27,7.28,457200.0,5.7337,5.7416,5.7337,5.7416,457200.0
2007-09-27 15:55:00,7.28,7.29,7.27,7.27,1124800.0,5.7416,5.7495,5.7337,5.7337,1124800.0
2007-09-28 09:30:00,7.29,7.35,7.27,7.28,394800.0,5.7495,5.7968,5.7337,5.7416,394800.0
2007-09-28 09:35:00,7.27,7.3,7.27,7.27,162800.0,5.7337,5.7573,5.7337,5.7337,162800.0
2007-09-28 09:40:00,7.28,7.28,7.27,7.28,156400.0,5.7416,5.7416,5.7337,5.7416,156400.0
2007-09-28 09:45:00,7.28,7.28,7.26,7.27,263600.0,5.7416,5.7416,5.7258,5.7337,263600.0
2007-09-28 09:50:00,7.27,7.28,7.26,7.28,158400.0,5.7337,5.7416,5.7258,5.7416,158400.0
2007-09-28 09:55:00,7.27,7.29,7.27,7.27,272000.0,5.7337,5.7495,5.7337,5.7337,272000.0
2007-09-28 10:00:00,7.27,7.29,7.27,7.28,426800.0,5.7337,5.7495,5.7337,5.7416,426800.0
2007-09-28 10:05:00,7.27,7.28,7.27,7.27,125200.0,5.7337,5.7416,5.7337,5.7337,125200.0
2007-09-28 10:10:00,7.27,7.29,7.27,7.28,103600.0,5.7337,5.7495,5.7337,5.7416,103600.0
2007-09-28 10:15:00,7.28,7.28,7.27,7.27,96800.0,5.7416,5.7416,5.7337,5.7337,96800.0
2007-09-28 10:20:00,7.27,7.27,7.26,7.27,49600.0,5.7337,5.7337,5.7258,5.7337,49600.0
2007-09-28 10:25:00,7.27,7.27,7.26,7.26,150400.0,5.7337,5.7337,5.7258,5.7258,150400.0
2007-09-28 10:30:00,7.26,7.27,7.24,7.25,198800.0,5.7258,5.7337,5.71,5.7179,198800.0
2007-09-28 10:35:00,7.25,7.28,7.25,7.28,65600.0,5.7179,5.7416,5.7179,5.7416,65600.0
2007-09-28 10:40:00,7.28,7.28,7.27,7.28,79200.0,5.7416,5.7416,5.7337,5.7416,79200.0
2007-09-28 10:45:00,7.28,7.28,7.27,7.28,144800.0,5.7416,5.7416,5.7337,5.7416,144800.0
2007-09-28 10:50:00,7.28,7.3,7.28,7.29,257600.0,5.7416,5.7573,5.7416,5.7495,257600.0
2007-09-28 10:55:00,7.29,7.29,7.27,7.29,413600.0,5.7495,5.7495,5.7337,5.7495,413600.0
2007-09-28 11:00:00,7.29,7.29,7.28,7.29,236400.0,5.7495,5.7495,5.7416,5.7495,236400.0
2007-09-28 11:05:00,7.29,7.3,7.29,7.3,132400.0,5.7495,5.7573,5.7495,5.7573,132400.0
2007-09-28 11:10:00,7.3,7.3,7.29,7.3,119200.0,5.7573,5.7573,5.7495,5.7573,119200.0
2007-09-28 11:15:00,7.3,7.3,7.29,7.3,138000.0,5.7573,5.7573,5.7495,5.7573,138000.0
2007-09-28 11:20:00,7.3,7.32,7.3,7.31,102400.0,5.7573,5.7731,5.7573,5.7652,102400.0
2007-09-28 11:25:00,7.31,7.31,7.3,7.3,109200.0,5.7652,5.7652,5.7573,5.7573,109200.0
2007-09-28 11:30:00,7.3,7.31,7.3,7.3,96800.0,5.7573,5.7652,5.7573,5.7573,96800.0
2007-09-28 11:35:00,7.3,7.3,7.29,7.29,136000.0,5.7573,5.7573,5.7495,5.7495,136000.0
2007-09-28 11:40:00,7.29,7.3,7.29,7.3,66000.0,5.7495,5.7573,5.7495,5.7573,66000.0
2007-09-28 11:45:00,7.3,7.32,7.3,7.31,111200.0,5.7573,5.7731,5.7573,5.7652,111200.0
2007-09-28 11:50:00,7.31,7.31,7.3,7.3,150400.0,5.7652,5.7652,5.7573,5.7573,150400.0
2007-09-28 11:55:00,7.3,7.3,7.3,7.3,61600.0,5.7573,5.7573,5.7573,5.7573,61600.0
2007-09-28 12:00:00,7.3,7.3,7.28,7.3,195200.0,5.7573,5.7573,5.7416,5.7573,195200.0
2007-09-28 12:05:00,7.3,7.3,7.29,7.29,166800.0,5.7573,5.7573,5.7495,5.7495,166800.0
2007-09-28 12:10:00,7.29,7.29,7.29,7.29,61200.0,5.7495,5.7495,5.7495,5.7495,61200.0
2007-09-28 12:15:00,7.29,7.29,7.29,7.29,35200.0,5.7495,5.7495,5.7495,5.7495,35200.0
2007-09-28 12:20:00,7.29,7.3,7.28,7.29,46800.0,5.7495,5.7573,5.7416,5.7495,46800.0
2007-09-28 12:25:00,7.3,7.3,7.28,7.3,212000.0,5.7573,5.7573,5.7416,5.7573,212000.0
2007-09-28 12:30:00,7.3,7.3,7.28,7.29,306000.0,5.7573,5.7573,5.7416,5.7495,306000.0
2007-09-28 12:35:00,7.29,7.3,7.28,7.28,313200.0,5.7495,5.7573,5.7416,5.7416,313200.0
2007-09-28 12:40:00,7.28,7.28,7.28,7.28,82000.0,5.7416,5.7416,5.7416,5.7416,82000.0
2007-09-28 12:45:00,7.28,7.28,7.28,7.28,86000.0,5.7416,5.7416,5.7416,5.7416,86000.0
2007-09-28 12:50:00,7.28,7.28,7.28,7.28,302400.0,5.7416,5.7416,5.7416,5.7416,302400.0
2007-09-28 12:55:00,7.28,7.28,7.28,7.28,123200.0,5.7416,5.7416,5.7416,5.7416,123200.0
2007-09-28 13:00:00,7.28,7.28,7.28,7.28,295200.0,5.7416,5.7416,5.7416,5.7416,295200.0
2007-09-28 13:05:00,7.28,7.28,7.28,7.28,140000.0,5.7416,5.7416,5.7416,5.7416,140000.0
2007-09-28 13:10:00,7.28,7.28,7.28,7.28,505600.0,5.7416,5.7416,5.7416,5.7416,505600.0
2007-09-28 13:15:00,7.28,7.3,7.28,7.3,439200.0,5.7416,5.7573,5.7416,5.7573,439200.0
2007-09-28 13:20:00,7.3,7.3,7.29,7.29,83600.0,5.7573,5.7573,5.7495,5.7495,83600.0
2007-09-28 13:25:00,7.3,7.3,7.29,7.3,28000.0,5.7573,5.7573,5.7495,5.7573,28000.0
2007-09-28 13:30:00,7.3,7.3,7.29,7.3,182000.0,5.7573,5.7573,5.7495,5.7573,182000.0
2007-09-28 13:35:00,7.3,7.3,7.29,7.29,102800.0,5.7573,5.7573,5.7495,5.7495,102800.0
2007-09-28 13:40:00,7.29,7.29,7.29,7.29,77600.0,5.7495,5.7495,5.7495,5.7495,77600.0
2007-09-28 13:45:00,7.29,7.29,7.29,7.29,107600.0,5.7495,5.7495,5.7495,5.7495,107600.0
2007-09-28 13:50:00,7.29,7.29,7.29,7.29,49200.0,5.7495,5.7495,5.7495,5.7495,49200.0
2007-09-28 13:55:00,7.29,7.3,7.29,7.29,67200.0,5.7495,5.7573,5.7495,5.7495,67200.0
2007-09-28 14:00:00,7.29,7.3,7.29,7.29,217600.0,5.7495,5.7573,5.7495,5.7495,217600.0
2007-09-28 14:05:00,7.29,7.3,7.29,7.3,74800.0,5.7495,5.7573,5.7495,5.7573,74800.0
2007-09-28 14:10:00,7.3,7.3,7.29,7.29,222800.0,5.7573,5.7573,5.7495,5.7495,222800.0
2007-09-28 14:15:00,7.29,7.29,7.29,7.29,43600.0,5.7495,5.7495,5.7495,5.7495,43600.0
2007-09-28 14:20:00,7.29,7.3,7.29,7.3,75600.0,5.7495,5.7573,5.7495,5.7573,75600.0
2007-09-28 14:25:00,7.3,7.3,7.27,7.28,250000.0,5.7573,5.7573,5.7337,5.7416,250000.0
2007-09-28 14:30:00,7.28,7.28,7.27,7.28,157200.0,5.7416,5.7416,5.7337,5.7416,157200.0
2007-09-28 14:35:00,7.28,7.28,7.27,7.28,116000.0,5.7416,5.7416,5.7337,5.7416,116000.0
2007-09-28 14:40:00,7.28,7.29,7.28,7.28,95600.0,5.7416,5.7495,5.7416,5.7416,95600.0
2007-09-28 14:45:00,7.28,7.28,7.27,7.27,172400.0,5.7416,5.7416,5.7337,5.7337,172400.0
2007-09-28 14:50:00,7.27,7.28,7.27,7.27,107600.0,5.7337,5.7416,5.7337,5.7337,107600.0
2007-09-28 14:55:00,7.27,7.28,7.27,7.28,93200.0,5.7337,5.7416,5.7337,5.7416,93200.0
2007-09-28 15:00:00,7.28,7.28,7.27,7.27,195600.0,5.7416,5.7416,5.7337,5.7337,195600.0
2007-09-28 15:05:00,7.27,7.28,7.27,7.28,136800.0,5.7337,5.7416,5.7337,5.7416,136800.0
2007-09-28 15:10:00,7.27,7.28,7.27,7.28,394400.0,5.7337,5.7416,5.7337,5.7416,394400.0
2007-09-28 15:15:00,7.28,7.28,7.27,7.28,271600.0,5.7416,5.7416,5.7337,5.7416,271600.0
2007-09-28 15:20:00,7.27,7.28,7.27,7.28,418000.0,5.7337,5.7416,5.7337,5.7416,418000.0
2007-09-28 15:25:00,7.28,7.28,7.27,7.28,419600.0,5.7416,5.7416,5.7337,5.7416,419600.0
2007-09-28 15:30:00,7.28,7.29,7.27,7.28,466800.0,5.7416,5.7495,5.7337,5.7416,466800.0
2007-09-28 15:35:00,7.29,7.29,7.28,7.28,505600.0,5.7495,5.7495,5.7416,5.7416,505600.0
2007-09-28 15:40:00,7.28,7.28,7.27,7.27,622800.0,5.7416,5.7416,5.7337,5.7337,622800.0
2007-09-28 15:45:00,7.27,7.28,7.27,7.28,610800.0,5.7337,5.7416,5.7337,5.7416,610800.0
2007-09-28 15:50:00,7.28,7.28,7.27,7.28,428800.0,5.7416,5.7416,5.7337,5.7416,428800.0
2007-09-28 15:55:00,7.28,7.28,7.27,7.28,1378400.0,5.7416,5.7416,5.7337,5.7416,1378400.0
2007-10-01 09:30:00,7.23,7.26,7.21,7.25,350000.0,5.7021,5.7258,5.6864,5.7179,350000.0
2007-10-01 09:35:00,7.25,7.31,7.25,7.29,244400.0,5.7179,5.7652,5.7179,5.7495,244400.0
2007-10-01 09:40:00,7.29,7.3,7.25,7.26,241200.0,5.7495,5.7573,5.7179,5.7258,241200.0
2007-10-01 09:45:00,7.25,7.27,7.23,7.24,192800.0,5.7179,5.7337,5.7021,5.71,192800.0
2007-10-01 09:50:00,7.23,7.25,7.22,7.24,204800.0,5.7021,5.7179,5.6942,5.71,204800.0
2007-10-01 09:55:00,7.24,7.28,7.24,7.26,229600.0,5.71,5.7416,5.71,5.7258,229600.0
2007-10-01 10:00:00,7.26,7.26,7.23,7.23,166800.0,5.7258,5.7258,5.7021,5.7021,166800.0
2007-10-01 10:05:00,7.23,7.25,7.22,7.25,169600.0,5.7021,5.7179,5.6942,5.7179,169600.0
2007-10-01 10:10:00,7.25,7.26,7.24,7.26,274000.0,5.7179,5.7258,5.71,5.7258,274000.0
2007-10-01 10:15:00,7.26,7.27,7.23,7.23,166000.0,5.7258,5.7337,5.7021,5.7021,166000.0
2007-10-01 10:20:00,7.23,7.24,7.22,7.23,173600.0,5.7021,5.71,5.6942,5.7021,173600.0
2007-10-01 10:25:00,7.23,7.23,7.18,7.18,224000.0,5.7021,5.7021,5.6627,5.6627,224000.0
2007-10-01 10:30:00,7.18,7.18,7.16,7.17,236000.0,5.6627,5.6627,5.6469,5.6548,236000.0
2007-10-01 10:35:00,7.17,7.17,7.16,7.16,205600.0,5.6548,5.6548,5.6469,5.6469,205600.0
2007-10-01 10:40:00,7.17,7.17,7.15,7.15,354000.0,5.6548,5.6548,5.639,5.639,354000.0
2007-10-01 10:45:00,7.15,7.16,7.14,7.15,279200.0,5.639,5.6469,5.6312,5.639,279200.0
2007-10-01 10:50:00,7.15,7.18,7.15,7.17,242000.0,5.639,5.6627,5.639,5.6548,242000.0
2007-10-01 10:55:00,7.17,7.18,7.15,7.16,121200.0,5.6548,5.6627,5.639,5.6469,121200.0
2007-10-01 11:00:00,7.16,7.18,7.16,7.18,189600.0,5.6469,5.6627,5.6469,5.6627,189600.0
2007-10-01 11:05:00,7.18,7.19,7.18,7.19,134800.0,5.6627,5.6706,5.6627,5.6706,134800.0
2007-10-01 11:10:00,7.18,7.2,7.18,7.19,219200.0,5.6627,5.6785,5.6627,5.6706,219200.0
2007-10-01 11:15:00,7.19,7.2,7.19,7.2,119600.0,5.6706,5.6785,5.6706,5.6785,119600.0
2007-10-01 11:20:00,7.2,7.2,7.19,7.2,140400.0,5.6785,5.6785,5.6706,5.6785,140400.0
2007-10-01 11:25:00,7.2,7.2,7.19,7.2,104000.0,5.6785,5.6785,5.6706,5.6785,104000.0
2007-10-01 11:30:00,7.19,7.22,7.19,7.22,141200.0,5.6706,5.6942,5.6706,5.6942,141200.0
2007-10-01 11:35:00,7.22,7.22,7.21,7.21,150000.0,5.6942,5.6942,5.6864,5.6864,150000.0
2007-10-01 11:40:00,7.21,7.22,7.21,7.21,126000.0,5.6864,5.6942,5.6864,5.6864,126000.0
2007-10-01 11:45:00,7.21,7.22,7.21,7.21,82800.0,5.6864,5.6942,5.6864,5.6864,82800.0
2007-10-01 11:50:00,7.21,7.24,7.21,7.24,190000.0,5.6864,5.71,5.6864,5.71,190000.0
2007-10-01 11:55:00,7.24,7.25,7.24,7.24,230800.0,5.71,5.7179,5.71,5.71,230800.0
2007-10-01 12:00:00,7.25,7.25,7.23,7.23,178000.0,5.7179,5.7179,5.7021,5.7021,178000.0
2007-10-01 12:05:00,7.23,7.24,7.23,7.23,108000.0,5.7021,5.71,5.7021,5.7021,108000.0
2007-10-01 12:10:00,7.23,7.23,7.22,7.23,128400.0,5.7021,5.7021,5.6942,5.7021,128400.0
2007-10-01 12:15:00,7.23,7.25,7.22,7.25,141200.0,5.7021,5.7179,5.6942,5.7179,141200.0
2007-10-01 12:20:00,7.25,7.26,7.24,7.25,190800.0,5.7179,5.7258,5.71,5.7179,190800.0
2007-10-01 12:25:00,7.25,7.26,7.25,7.25,233200.0,5.7179,5.7258,5.7179,5.7179,233200.0
2007-10-01 12:30:00,7.25,7.26,7.25,7.26,127200.0,5.7179,5.7258,5.7179,5.7258,127200.0
2007-10-01 12:35:00,7.26,7.26,7.25,7.25,193200.0,5.7258,5.7258,5.7179,5.7179,193200.0
2007-10-01 12:40:00,7.25,7.25,7.25,7.25,106000.0,5.7179,5.7179,5.7179,5.7179,106000.0
2007-10-01 12:45:00,7.25,7.25,7.25,7.25,53600.0,5.7179,5.7179,5.7179,5.7179,53600.0
2007-10-01 12:50:00,7.25,7.25,7.25,7.25,53600.0,5.7179,5.7179,5.7179,5.7179,53600.0
2007-10-01 12:55:00,7.25,7.26,7.25,7.25,84400.0,5.7179,5.7258,5.7179,5.7179,84400.0
2007-10-01 13:00:00,7.25,7.26,7.25,7.26,90400.0,5.7179,5.7258,5.7179,5.7258,90400.0
2007-10-01 13:05:00,7.26,7.26,7.26,7.26,80400.0,5.7258,5.7258,5.7258,5.7258,80400.0
2007-10-01 13:10:00,7.26,7.27,7.26,7.27,95600.0,5.7258,5.7337,5.7258,5.7337,95600.0
2007-10-01 13:15:00,7.27,7.29,7.27,7.28,132800.0,5.7337,5.7495,5.7337,5.7416,132800.0
2007-10-01 13:20:00,7.28,7.28,7.27,7.27,133600.0,5.7416,5.7416,5.7337,5.7337,133600.0
2007-10-01 13:25:00,7.27,7.3,7.27,7.29,227600.0,5.7337,5.7573,5.7337,5.7495,227600.0
2007-10-01 13:30:00,7.29,7.29,7.28,7.28,197600.0,5.7495,5.7495,5.7416,5.7416,197600.0
2007-10-01 13:35:00,7.28,7.28,7.26,7.28,187600.0,5.7416,5.7416,5.7258,5.7416,187600.0
2007-10-01 13:40:00,7.28,7.28,7.27,7.27,133200.0,5.7416,5.7416,5.7337,5.7337,133200.0
2007-10-01 13:45:00,7.27,7.28,7.27,7.28,172800.0,5.7337,5.7416,5.7337,5.7416,172800.0
2007-10-01 13:50:00,7.28,7.29,7.28,7.28,136000.0,5.7416,5.7495,5.7416,5.7416,136000.0
2007-10-01 13:55:00,7.28,7.29,7.28,7.28,79600.0,5.7416,5.7495,5.7416,5.7416,79600.0
2007-10-01 14:00:00,7.28,7.3,7.28,7.3,181200.0,5.7416,5.7573,5.7416,5.7573,181200.0
2007-10-01 14:05:00,7.3,7.31,7.3,7.31,178000.0,5.7573,5.7652,5.7573,5.7652,178000.0
2007-10-01 14:10:00,7.31,7.33,7.31,7.31,495200.0,5.7652,5.781,5.7652,5.7652,495200.0
2007-10-01 14:15:00,7.31,7.32,7.31,7.31,77600.0,5.7652,5.7731,5.7652,5.7652,77600.0
2007-10-01 14:20:00,7.31,7.31,7.31,7.31,90000.0,5.7652,5.7652,5.7652,5.7652,90000.0
2007-10-01 14:25:00,7.31,7.31,7.31,7.31,74000.0,5.7652,5.7652,5.7652,5.7652,74000.0
2007-10-01 14:30:00,7.31,7.31,7.31,7.31,139600.0,5.7652,5.7652,5.7652,5.7652,139600.0
2007-10-01 14:35:00,7.31,7.31,7.29,7.3,152800.0,5.7652,5.7652,5.7495,5.7573,152800.0
2007-10-01 14:40:00,7.3,7.31,7.3,7.3,88400.0,5.7573,5.7652,5.7573,5.7573,88400.0
2007-10-01 14:45:00,7.3,7.3,7.29,7.29,166800.0,5.7573,5.7573,5.7495,5.7495,166800.0
2007-10-01 14:50:00,7.29,7.31,7.29,7.3,105600.0,5.7495,5.7652,5.7495,5.7573,105600.0
2007-10-01 14:55:00,7.3,7.31,7.3,7.31,108000.0,5.7573,5.7652,5.7573,5.7652,108000.0
2007-10-01 15:00:00,7.3,7.32,7.3,7.32,106000.0,5.7573,5.7731,5.7573,5.7731,106000.0
2007-10-01 15:05:00,7.32,7.32,7.31,7.31,130000.0,5.7731,5.7731,5.7652,5.7652,130000.0
2007-10-01 15:10:00,7.31,7.32,7.3,7.3,200400.0,5.7652,5.7731,5.7573,5.7573,200400.0
2007-10-01 15:15:00,7.31,7.32,7.3,7.31,146800.0,5.7652,5.7731,5.7573,5.7652,146800.0
2007-10-01 15:20:00,7.31,7.32,7.31,7.31,138400.0,5.7652,5.7731,5.7652,5.7652,138400.0
2007-10-01 15:25:00,7.31,7.31,7.31,7.31,83600.0,5.7652,5.7652,5.7652,5.7652,83600.0
2007-10-01 15:30:00,7.31,7.31,7.29,7.3,120400.0,5.7652,5.7652,5.7495,5.7573,120400.0
2007-10-01 15:35:00,7.3,7.3,7.29,7.29,102000.0,5.7573,5.7573,5.7495,5.7495,102000.0
2007-10-01 15:40:00,7.29,7.29,7.28,7.28,160800.0,5.7495,5.7495,5.7416,5.7416,160800.0
2007-10-01 15:45:00,7.28,7.28,7.27,7.27,172400.0,5.7416,5.7416,5.7337,5.7337,172400.0
2007-10-01 15:50:00,7.27,7.3,7.27,7.3,329200.0,5.7337,5.7573,5.7337,5.7573,329200.0
2007-10-01 15:55:00,7.29,7.3,7.28,7.3,378800.0,5.7495,5.7573,5.7416,5.7573,378800.0
2007-10-02 09:30:00,7.29,7.3,7.27,7.27,114400.0,5.7495,5.7573,5.7337,5.7337,114400.0
2007-10-02 09:35:00,7.27,7.28,7.26,7.26,115600.0,5.7337,5.7416,5.7258,5.7258,115600.0
2007-10-02 09:40:00,7.26,7.27,7.22,7.26,189600.0,5.7258,5.7337,5.6942,5.7258,189600.0
2007-10-02 09:45:00,7.26,7.26,7.21,7.23,190000.0,5.7258,5.7258,5.6864,5.7021,190000.0
2007-10-02 09:50:00,7.23,7.25,7.23,7.25,193200.0,5.7021,5.7179,5.7021,5.7179,193200.0
2007-10-02 09:55:00,7.25,7.27,7.24,7.24,296800.0,5.7179,5.7337,5.71,5.71,296800.0
2007-10-02 10:00:00,7.24,7.25,7.23,7.24,136400.0,5.71,5.7179,5.7021,5.71,136400.0
2007-10-02 10:05:00,7.24,7.26,7.24,7.26,75200.0,5.71,5.7258,5.71,5.7258,75200.0
2007-10-02 10:10:00,7.26,7.27,7.25,7.27,156800.0,5.7258,5.7337,5.7179,5.7337,156800.0
2007-10-02 10:15:00,7.27,7.28,7.22,7.22,249600.0,5.7337,5.7416,5.6942,5.6942,249600.0
2007-10-02 10:20:00,7.22,7.23,7.21,7.23,152400.0,5.6942,5.7021,5.6864,5.7021,152400.0
2007-10-02 10:25:00,7.23,7.25,7.22,7.23,196400.0,5.7021,5.7179,5.6942,5.7021,196400.0
2007-10-02 10:30:00,7.23,7.25,7.23,7.25,237200.0,5.7021,5.7179,5.7021,5.7179,237200.0
2007-10-02 10:35:00,7.25,7.27,7.24,7.26,276400.0,5.7179,5.7337,5.71,5.7258,276400.0
2007-10-02 10:40:00,7.25,7.25,7.22,7.22,211600.0,5.7179,5.7179,5.6942,5.6942,211600.0
2007-10-02 10:45:00,7.22,7.24,7.2,7.21,269200.0,5.6942,5.71,5.6785,5.6864,269200.0
2007-10-02 10:50:00,7.21,7.22,7.2,7.2,139200.0,5.6864,5.6942,5.6785,5.6785,139200.0
2007-10-02 10:55:00,7.2,7.21,7.2,7.2,143200.0,5.6785,5.6864,5.6785,5.6785,143200.0
2007-10-02 11:00:00,7.21,7.21,7.19,7.2,128000.0,5.6864,5.6864,5.6706,5.6785,128000.0
2007-10-02 11:05:00,7.2,7.21,7.2,7.21,70000.0,5.6785,5.6864,5.6785,5.6864,70000.0
2007-10-02 11:10:00,7.2,7.21,7.2,7.21,62800.0,5.6785,5.6864,5.6785,5.6864,62800.0
2007-10-02 11:15:00,7.21,7.22,7.21,7.21,70000.0,5.6864,5.6942,5.6864,5.6864,70000.0
2007-10-02 11:20:00,7.21,7.23,7.21,7.22,65200.0,5.6864,5.7021,5.6864,5.6942,65200.0
2007-10-02 11:25:00,7.23,7.24,7.22,7.24,80400.0,5.7021,5.71,5.6942,5.71,80400.0
2007-10-02 11:30:00,7.24,7.25,7.24,7.25,135600.0,5.71,5.7179,5.71,5.7179,135600.0
2007-10-02 11:35:00,7.25,7.26,7.24,7.26,206000.0,5.7179,5.7258,5.71,5.7258,206000.0
2007-10-02 11:40:00,7.25,7.25,7.24,7.25,107600.0,5.7179,5.7179,5.71,5.7179,107600.0
2007-10-02 11:45:00,7.25,7.25,7.25,7.25,62000.0,5.7179,5.7179,5.7179,5.7179,62000.0
2007-10-02 11:50:00,7.25,7.26,7.25,7.25,54800.0,5.7179,5.7258,5.7179,5.7179,54800.0
2007-10-02 11:55:00,7.25,7.26,7.25,7.25,114000.0,5.7179,5.7258,5.7179,5.7179,114000.0
2007-10-02 12:00:00,7.25,7.25,7.25,7.25,60400.0,5.7179,5.7179,5.7179,5.7179,60400.0
2007-10-02 12:05:00,7.25,7.26,7.25,7.25,52800.0,5.7179,5.7258,5.7179,5.7179,52800.0
2007-10-02 12:10:00,7.25,7.26,7.25,7.25,47600.0,5.7179,5.7258,5.7179,5.7179,47600.0
2007-10-02 12:15:00,7.25,7.26,7.25,7.26,59600.0,5.7179,5.7258,5.7179,5.7258,59600.0
2007-10-02 12:20:00,7.26,7.27,7.26,7.27,38800.0,5.7258,5.7337,5.7258,5.7337,38800.0
2007-10-02 12:25:00,7.26,7.28,7.26,7.27,85600.0,5.7258,5.7416,5.7258,5.7337,85600.0
2007-10-02 12:30:00,7.27,7.27,7.25,7.25,72800.0,5.7337,5.7337,5.7179,5.7179,72800.0
2007-10-02 12:35:00,7.25,7.27,7.25,7.27,38800.0,5.7179,5.7337,5.7179,5.7337,38800.0
2007-10-02 12:40:00,7.27,7.27,7.26,7.26,46800.0,5.7337,5.7337,5.7258,5.7258,46800.0
2007-10-02 12:45:00,7.26,7.26,7.25,7.26,52400.0,5.7258,5.7258,5.7179,5.7258,52400.0
2007-10-02 12:50:00,7.26,7.26,7.25,7.26,37200.0,5.7258,5.7258,5.7179,5.7258,37200.0
2007-10-02 12:55:00,7.26,7.27,7.25,7.27,56400.0,5.7258,5.7337,5.7179,5.7337,56400.0
2007-10-02 13:00:00,7.27,7.28,7.26,7.28,115600.0,5.7337,5.7416,5.7258,5.7416,115600.0
2007-10-02 13:05:00,7.28,7.28,7.27,7.27,42400.0,5.7416,5.7416,5.7337,5.7337,42400.0
2007-10-02 13:10:00,7.27,7.28,7.27,7.27,42400.0,5.7337,5.7416,5.7337,5.7337,42400.0
2007-10-02 13:15:00,7.27,7.28,7.27,7.27,105600.0,5.7337,5.7416,5.7337,5.7337,105600.0
2007-10-02 13:20:00,7.27,7.28,7.27,7.27,76800.0,5.7337,5.7416,5.7337,5.7337,76800.0
2007-10-02 13:25:00,7.27,7.28,7.26,7.26,38000.0,5.7337,5.7416,5.7258,5.7258,38000.0
2007-10-02 13:30:00,7.27,7.27,7.26,7.26,38400.0,5.7337,5.7337,5.7258,5.7258,38400.0
2007-10-02 13:35:00,7.26,7.27,7.26,7.26,39600.0,5.7258,5.7337,5.7258,5.7258,39600.0
2007-10-02 13:40:00,7.27,7.27,7.27,7.27,49200.0,5.7337,5.7337,5.7337,5.7337,49200.0
2007-10-02 13:45:00,7.27,7.27,7.26,7.27,74400.0,5.7337,5.7337,5.7258,5.7337,74400.0
2007-10-02 13:50:00,7.28,7.28,7.27,7.28,88000.0,5.7416,5.7416,5.7337,5.7416,88000.0
2007-10-02 13:55:00,7.28,7.28,7.28,7.28,64000.0,5.7416,5.7416,5.7416,5.7416,64000.0
2007-10-02 14:00:00,7.28,7.28,7.27,7.27,89200.0,5.7416,5.7416,5.7337,5.7337,89200.0
2007-10-02 14:05:00,7.27,7.27,7.27,7.27,20400.0,5.7337,5.7337,5.7337,5.7337,20400.0
2007-10-02 14:10:00,7.27,7.28,7.27,7.28,66000.0,5.7337,5.7416,5.7337,5.7416,66000.0
2007-10-02 14:15:00,7.28,7.29,7.27,7.28,52800.0,5.7416,5.7495,5.7337,5.7416,52800.0
2007-10-02 14:20:00,7.28,7.28,7.27,7.28,99600.0,5.7416,5.7416,5.7337,5.7416,99600.0
2007-10-02 14:25:00,7.28,7.31,7.28,7.3,224400.0,5.7416,5.7652,5.7416,5.7573,224400.0
2007-10-02 14:30:00,7.3,7.31,7.3,7.3,214000.0,5.7573,5.7652,5.7573,5.7573,214000.0
2007-10-02 14:35:00,7.3,7.3,7.29,7.29,121600.0,5.7573,5.7573,5.7495,5.7495,121600.0
2007-10-02 14:40:00,7.3,7.3,7.28,7.29,95600.0,5.7573,5.7573,5.7416,5.7495,95600.0
2007-10-02 14:45:00,7.29,7.3,7.29,7.3,155200.0,5.7495,5.7573,5.7495,5.7573,155200.0
2007-10-02 14:50:00,7.3,7.3,7.27,7.27,267200.0,5.7573,5.7573,5.7337,5.7337,267200.0
2007-10-02 14:55:00,7.27,7.28,7.27,7.27,83200.0,5.7337,5.7416,5.7337,5.7337,83200.0
2007-10-02 15:00:00,7.27,7.28,7.25,7.25,286800.0,5.7337,5.7416,5.7179,5.7179,286800.0
2007-10-02 15:05:00,7.25,7.27,7.25,7.26,137200.0,5.7179,5.7337,5.7179,5.7258,137200.0
2007-10-02 15:10:00,7.26,7.27,7.26,7.27,119600.0,5.7258,5.7337,5.7258,5.7337,119600.0
2007-10-02 15:15:00,7.27,7.28,7.27,7.27,209600.0,5.7337,5.7416,5.7337,5.7337,209600.0
2007-10-02 15:20:00,7.27,7.28,7.27,7.27,145600.0,5.7337,5.7416,5.7337,5.7337,145600.0
2007-10-02 15:25:00,7.27,7.27,7.27,7.27,107600.0,5.7337,5.7337,5.7337,5.7337,107600.0
2007-10-02 15:30:00,7.27,7.27,7.27,7.27,125200.0,5.7337,5.7337,5.7337,5.7337,125200.0
2007-10-02 15:35:00,7.27,7.29,7.27,7.28,189200.0,5.7337,5.7495,5.7337,5.7416,189200.0
2007-10-02 15:40:00,7.28,7.3,7.28,7.29,236000.0,5.7416,5.7573,5.7416,5.7495,236000.0
2007-10-02 15:45:00,7.29,7.3,7.28,7.29,384800.0,5.7495,5.7573,5.7416,5.7495,384800.0
2007-10-02 15:50:00,7.28,7.29,7.27,7.28,352800.0,5.7416,5.7495,5.7337,5.7416,352800.0
2007-10-02 15:55:00,7.28,7.28,7.27,7.28,466400.0,5.7416,5.7416,5.7337,5.7416,466400.0
2007-10-03 09:30:00,7.24,7.29,7.22,7.28,163600.0,5.71,5.7495,5.6942,5.7416,163600.0
2007-10-03 09:35:00,7.28,7.32,7.27,7.31,182000.0,5.7416,5.7731,5.7337,5.7652,182000.0
2007-10-03 09:40:00,7.31,7.31,7.28,7.29,132800.0,5.7652,5.7652,5.7416,5.7495,132800.0
2007-10-03 09:45:00,7.29,7.32,7.28,7.29,270400.0,5.7495,5.7731,5.7416,5.7495,270400.0
2007-10-03 09:50:00,7.29,7.29,7.28,7.29,172000.0,5.7495,5.7495,5.7416,5.7495,172000.0
2007-10-03 09:55:00,7.29,7.29,7.25,7.26,187200.0,5.7495,5.7495,5.7179,5.7258,187200.0
2007-10-03 10:00:00,7.26,7.27,7.26,7.27,96800.0,5.7258,5.7337,5.7258,5.7337,96800.0
2007-10-03 10:05:00,7.27,7.3,7.26,7.29,133600.0,5.7337,5.7573,5.7258,5.7495,133600.0
2007-10-03 10:10:00,7.3,7.32,7.29,7.32,251600.0,5.7573,5.7731,5.7495,5.7731,251600.0
2007-10-03 10:15:00,7.31,7.33,7.31,7.33,157600.0,5.7652,5.781,5.7652,5.781,157600.0
2007-10-03 10:20:00,7.33,7.36,7.33,7.36,286000.0,5.781,5.8047,5.781,5.8047,286000.0
2007-10-03 10:25:00,7.36,7.37,7.33,7.34,157600.0,5.8047,5.8126,5.781,5.7889,157600.0
2007-10-03 10:30:00,7.34,7.37,7.34,7.35,208000.0,5.7889,5.8126,5.7889,5.7968,208000.0
2007-10-03 10:35:00,7.35,7.38,7.35,7.36,186400.0,5.7968,5.8204,5.7968,5.8047,186400.0
2007-10-03 10:40:00,7.36,7.36,7.35,7.36,93600.0,5.8047,5.8047,5.7968,5.8047,93600.0
2007-10-03 10:45:00,7.36,7.37,7.36,7.37,80400.0,5.8047,5.8126,5.8047,5.8126,80400.0
2007-10-03 10:50:00,7.37,7.39,7.37,7.38,179600.0,5.8126,5.8283,5.8126,5.8204,179600.0
2007-10-03 10:55:00,7.38,7.39,7.37,7.38,132400.0,5.8204,5.8283,5.8126,5.8204,132400.0
2007-10-03 11:00:00,7.38,7.39,7.38,7.39,116400.0,5.8204,5.8283,5.8204,5.8283,116400.0
2007-10-03 11:05:00,7.39,7.4,7.38,7.38,197200.0,5.8283,5.8362,5.8204,5.8204,197200.0
2007-10-03 11:10:00,7.39,7.39,7.37,7.37,153600.0,5.8283,5.8283,5.8126,5.8126,153600.0
2007-10-03 11:15:00,7.37,7.38,7.37,7.38,177600.0,5.8126,5.8204,5.8126,5.8204,177600.0
2007-10-03 11:20:00,7.38,7.39,7.36,7.37,123600.0,5.8204,5.8283,5.8047,5.8126,123600.0
2007-10-03 11:25:00,7.37,7.37,7.36,7.36,91600.0,5.8126,5.8126,5.8047,5.8047,91600.0
2007-10-03 11:30:00,7.36,7.36,7.35,7.36,147600.0,5.8047,5.8047,5.7968,5.8047,147600.0
2007-10-03 11:35:00,7.36,7.36,7.35,7.36,47600.0,5.8047,5.8047,5.7968,5.8047,47600.0
2007-10-03 11:40:00,7.36,7.37,7.35,7.36,228000.0,5.8047,5.8126,5.7968,5.8047,228000.0
2007-10-03 11:45:00,7.36,7.36,7.35,7.35,180000.0,5.8047,5.8047,5.7968,5.7968,180000.0
2007-10-03 11:50:00,7.35,7.36,7.35,7.35,136400.0,5.7968,5.8047,5.7968,5.7968,136400.0
2007-10-03 11:55:00,7.35,7.39,7.35,7.37,274800.0,5.7968,5.8283,5.7968,5.8126,274800.0
2007-10-03 12:00:00,7.38,7.39,7.37,7.39,436400.0,5.8204,5.8283,5.8126,5.8283,436400.0
2007-10-03 12:05:00,7.38,7.41,7.38,7.4,453600.0,5.8204,5.8441,5.8204,5.8362,453600.0
2007-10-03 12:10:00,7.39,7.4,7.37,7.38,333200.0,5.8283,5.8362,5.8126,5.8204,333200.0
2007-10-03 12:15:00,7.38,7.39,7.37,7.37,118000.0,5.8204,5.8283,5.8126,5.8126,118000.0
2007-10-03 12:20:00,7.37,7.39,7.37,7.39,218800.0,5.8126,5.8283,5.8126,5.8283,218800.0
2007-10-03 12:25:00,7.39,7.39,7.38,7.38,47600.0,5.8283,5.8283,5.8204,5.8204,47600.0
2007-10-03 12:30:00,7.38,7.39,7.38,7.38,61600.0,5.8204,5.8283,5.8204,5.8204,61600.0
2007-10-03 12:35:00,7.38,7.39,7.37,7.37,175200.0,5.8204,5.8283,5.8126,5.8126,175200.0
2007-10-03 12:40:00,7.37,7.38,7.37,7.38,78000.0,5.8126,5.8204,5.8126,5.8204,78000.0
2007-10-03 12:45:00,7.38,7.39,7.38,7.39,72400.0,5.8204,5.8283,5.8204,5.8283,72400.0
2007-10-03 12:50:00,7.39,7.39,7.39,7.39,56000.0,5.8283,5.8283,5.8283,5.8283,56000.0
2007-10-03 12:55:00,7.39,7.39,7.38,7.38,46000.0,5.8283,5.8283,5.8204,5.8204,46000.0
2007-10-03 13:00:00,7.39,7.39,7.38,7.39,199200.0,5.8283,5.8283,5.8204,5.8283,199200.0
2007-10-03 13:05:00,7.39,7.4,7.37,7.38,102000.0,5.8283,5.8362,5.8126,5.8204,102000.0
2007-10-03 13:10:00,7.37,7.37,7.35,7.36,111200.0,5.8126,5.8126,5.7968,5.8047,111200.0
2007-10-03 13:15:00,7.36,7.37,7.36,7.37,104800.0,5.8047,5.8126,5.8047,5.8126,104800.0
2007-10-03 13:20:00,7.37,7.37,7.36,7.37,106000.0,5.8126,5.8126,5.8047,5.8126,106000.0
2007-10-03 13:25:00,7.37,7.38,7.37,7.37,144400.0,5.8126,5.8204,5.8126,5.8126,144400.0
2007-10-03 13:30:00,7.38,7.38,7.37,7.38,97200.0,5.8204,5.8204,5.8126,5.8204,97200.0
2007-10-03 13:35:00,7.38,7.39,7.38,7.38,82800.0,5.8204,5.8283,5.8204,5.8204,82800.0
2007-10-03 13:40:00,7.38,7.38,7.35,7.36,139200.0,5.8204,5.8204,5.7968,5.8047,139200.0
2007-10-03 13:45:00,7.36,7.38,7.36,7.37,152800.0,5.8047,5.8204,5.8047,5.8126,152800.0
2007-10-03 13:50:00,7.37,7.38,7.36,7.36,85600.0,5.8126,5.8204,5.8047,5.8047,85600.0
2007-10-03 13:55:00,7.36,7.36,7.36,7.36,52400.0,5.8047,5.8047,5.8047,5.8047,52400.0
2007-10-03 14:00:00,7.36,7.36,7.35,7.35,102000.0,5.8047,5.8047,5.7968,5.7968,102000.0
2007-10-03 14:05:00,7.36,7.36,7.34,7.34,68000.0,5.8047,5.8047,5.7889,5.7889,68000.0
2007-10-03 14:10:00,7.34,7.35,7.33,7.35,102400.0,5.7889,5.7968,5.781,5.7968,102400.0
2007-10-03 14:15:00,7.35,7.35,7.34,7.34,45600.0,5.7968,5.7968,5.7889,5.7889,45600.0
2007-10-03 14:20:00,7.34,7.35,7.34,7.35,36800.0,5.7889,5.7968,5.7889,5.7968,36800.0
2007-10-03 14:25:00,7.35,7.36,7.35,7.35,88800.0,5.7968,5.8047,5.7968,5.7968,88800.0
2007-10-03 14:30:00,7.35,7.35,7.34,7.34,83600.0,5.7968,5.7968,5.7889,5.7889,83600.0
2007-10-03 14:35:00,7.34,7.34,7.32,7.33,80400.0,5.7889,5.7889,5.7731,5.781,80400.0
2007-10-03 14:40:00,7.33,7.33,7.32,7.33,90000.0,5.781,5.781,5.7731,5.781,90000.0
2007-10-03 14:45:00,7.32,7.33,7.31,7.31,82800.0,5.7731,5.781,5.7652,5.7652,82800.0
2007-10-03 14:50:00,7.31,7.32,7.31,7.32,76000.0,5.7652,5.7731,5.7652,5.7731,76000.0
2007-10-03 14:55:00,7.31,7.33,7.31,7.33,84400.0,5.7652,5.781,5.7652,5.781,84400.0
2007-10-03 15:00:00,7.33,7.33,7.32,7.33,87600.0,5.781,5.781,5.7731,5.781,87600.0
2007-10-03 15:05:00,7.33,7.34,7.33,7.34,64800.0,5.781,5.7889,5.781,5.7889,64800.0
2007-10-03 15:10:00,7.34,7.35,7.34,7.35,72000.0,5.7889,5.7968,5.7889,5.7968,72000.0
2007-10-03 15:15:00,7.35,7.35,7.35,7.35,87200.0,5.7968,5.7968,5.7968,5.7968,87200.0
2007-10-03 15:20:00,7.35,7.35,7.35,7.35,76800.0,5.7968,5.7968,5.7968,5.7968,76800.0
2007-10-03 15:25:00,7.35,7.35,7.34,7.34,107200.0,5.7968,5.7968,5.7889,5.7889,107200.0
2007-10-03 15:30:00,7.34,7.34,7.32,7.32,208800.0,5.7889,5.7889,5.7731,5.7731,208800.0
2007-10-03 15:35:00,7.32,7.34,7.32,7.34,174800.0,5.7731,5.7889,5.7731,5.7889,174800.0
2007-10-03 15:40:00,7.34,7.34,7.33,7.34,220400.0,5.7889,5.7889,5.781,5.7889,220400.0
2007-10-03 15:45:00,7.34,7.34,7.33,7.34,204000.0,5.7889,5.7889,5.781,5.7889,204000.0
2007-10-03 15:50:00,7.34,7.34,7.33,7.34,183600.0,5.7889,5.7889,5.781,5.7889,183600.0
2007-10-03 15:55:00,7.34,7.36,7.32,7.33,994400.0,5.7889,5.8047,5.7731,5.781,994400.0
2007-10-04 09:30:00,7.35,7.37,7.34,7.37,110000.0,5.7968,5.8126,5.7889,5.8126,110000.0
2007-10-04 09:35:00,7.37,7.37,7.33,7.34,178000.0,5.8126,5.8126,5.781,5.7889,178000.0
2007-10-04 09:40:00,7.34,7.37,7.33,7.33,150400.0,5.7889,5.8126,5.781,5.781,150400.0
2007-10-04 09:45:00,7.33,7.33,7.32,7.33,115600.0,5.781,5.781,5.7731,5.781,115600.0
2007-10-04 09:50:00,7.34,7.35,7.33,7.35,154000.0,5.7889,5.7968,5.781,5.7968,154000.0
2007-10-04 09:55:00,7.34,7.35,7.33,7.34,116000.0,5.7889,5.7968,5.781,5.7889,116000.0
2007-10-04 10:00:00,7.35,7.36,7.34,7.35,231200.0,5.7968,5.8047,5.7889,5.7968,231200.0
2007-10-04 10:05:00,7.35,7.36,7.35,7.35,101600.0,5.7968,5.8047,5.7968,5.7968,101600.0
2007-10-04 10:10:00,7.35,7.35,7.34,7.34,91600.0,5.7968,5.7968,5.7889,5.7889,91600.0
2007-10-04 10:15:00,7.34,7.35,7.33,7.33,136400.0,5.7889,5.7968,5.781,5.781,136400.0
2007-10-04 10:20:00,7.33,7.33,7.3,7.3,238800.0,5.781,5.781,5.7573,5.7573,238800.0
2007-10-04 10:25:00,7.3,7.33,7.3,7.33,202400.0,5.7573,5.781,5.7573,5.781,202400.0
2007-10-04 10:30:00,7.33,7.34,7.32,7.33,315200.0,5.781,5.7889,5.7731,5.781,315200.0
2007-10-04 10:35:00,7.33,7.35,7.33,7.34,250400.0,5.781,5.7968,5.781,5.7889,250400.0
2007-10-04 10:40:00,7.34,7.36,7.34,7.35,146000.0,5.7889,5.8047,5.7889,5.7968,146000.0
2007-10-04 10:45:00,7.35,7.35,7.35,7.35,100800.0,5.7968,5.7968,5.7968,5.7968,100800.0
2007-10-04 10:50:00,7.35,7.36,7.35,7.36,112400.0,5.7968,5.8047,5.7968,5.8047,112400.0
2007-10-04 10:55:00,7.36,7.36,7.34,7.35,52400.0,5.8047,5.8047,5.7889,5.7968,52400.0
2007-10-04 11:00:00,7.35,7.35,7.34,7.34,40800.0,5.7968,5.7968,5.7889,5.7889,40800.0
2007-10-04 11:05:00,7.34,7.36,7.34,7.36,106000.0,5.7889,5.8047,5.7889,5.8047,106000.0
2007-10-04 11:10:00,7.35,7.35,7.34,7.34,74000.0,5.7968,5.7968,5.7889,5.7889,74000.0
2007-10-04 11:15:00,7.34,7.34,7.34,7.34,41200.0,5.7889,5.7889,5.7889,5.7889,41200.0
2007-10-04 11:20:00,7.34,7.34,7.33,7.33,46800.0,5.7889,5.7889,5.781,5.781,46800.0
2007-10-04 11:25:00,7.33,7.34,7.32,7.34,142400.0,5.781,5.7889,5.7731,5.7889,142400.0
2007-10-04 11:30:00,7.34,7.35,7.34,7.35,78000.0,5.7889,5.7968,5.7889,5.7968,78000.0
2007-10-04 11:35:00,7.35,7.36,7.35,7.35,93600.0,5.7968,5.8047,5.7968,5.7968,93600.0
2007-10-04 11:40:00,7.35,7.35,7.34,7.34,96000.0,5.7968,5.7968,5.7889,5.7889,96000.0
2007-10-04 11:45:00,7.35,7.35,7.34,7.34,82800.0,5.7968,5.7968,5.7889,5.7889,82800.0
2007-10-04 11:50:00,7.34,7.34,7.33,7.33,102400.0,5.7889,5.7889,5.781,5.781,102400.0
2007-10-04 11:55:00,7.33,7.33,7.32,7.33,57600.0,5.781,5.781,5.7731,5.781,57600.0
2007-10-04 12:00:00,7.32,7.32,7.32,7.32,108000.0,5.7731,5.7731,5.7731,5.7731,108000.0
2007-10-04 12:05:00,7.32,7.32,7.32,7.32,82800.0,5.7731,5.7731,5.7731,5.7731,82800.0
2007-10-04 12:10:00,7.32,7.32,7.32,7.32,78800.0,5.7731,5.7731,5.7731,5.7731,78800.0
2007-10-04 12:15:00,7.32,7.33,7.32,7.32,80800.0,5.7731,5.781,5.7731,5.7731,80800.0
2007-10-04 12:20:00,7.32,7.33,7.32,7.33,149600.0,5.7731,5.781,5.7731,5.781,149600.0
2007-10-04 12:25:00,7.32,7.33,7.32,7.33,102800.0,5.7731,5.781,5.7731,5.781,102800.0
2007-10-04 12:30:00,7.33,7.33,7.32,7.33,40400.0,5.781,5.781,5.7731,5.781,40400.0
2007-10-04 12:35:00,7.33,7.33,7.32,7.33,46800.0,5.781,5.781,5.7731,5.781,46800.0
2007-10-04 12:40:00,7.33,7.33,7.32,7.32,79200.0,5.781,5.781,5.7731,5.7731,79200.0
2007-10-04 12:45:00,7.32,7.32,7.32,7.32,76400.0,5.7731,5.7731,5.7731,5.7731,76400.0
2007-10-04 12:50:00,7.32,7.32,7.31,7.32,57200.0,5.7731,5.7731,5.7652,5.7731,57200.0
2007-10-04 12:55:00,7.31,7.32,7.31,7.31,52000.0,5.7652,5.7731,5.7652,5.7652,52000.0
2007-10-04 13:00:00,7.31,7.32,7.31,7.31,58800.0,5.7652,5.7731,5.7652,5.7652,58800.0
2007-10-04 13:05:00,7.31,7.31,7.29,7.29,57600.0,5.7652,5.7652,5.7495,5.7495,57600.0
2007-10-04 13:10:00,7.29,7.29,7.29,7.29,84000.0,5.7495,5.7495,5.7495,5.7495,84000.0
2007-10-04 13:15:00,7.29,7.3,7.29,7.3,54800.0,5.7495,5.7573,5.7495,5.7573,54800.0
2007-10-04 13:20:00,7.29,7.3,7.29,7.3,94400.0,5.7495,5.7573,5.7495,5.7573,94400.0
2007-10-04 13:25:00,7.29,7.32,7.29,7.32,259600.0,5.7495,5.7731,5.7495,5.7731,259600.0
2007-10-04 13:30:00,7.32,7.32,7.31,7.32,348800.0,5.7731,5.7731,5.7652,5.7731,348800.0
2007-10-04 13:35:00,7.32,7.32,7.31,7.32,117200.0,5.7731,5.7731,5.7652,5.7731,117200.0
2007-10-04 13:40:00,7.32,7.33,7.32,7.32,190800.0,5.7731,5.781,5.7731,5.7731,190800.0
2007-10-04 13:45:00,7.32,7.32,7.3,7.3,173600.0,5.7731,5.7731,5.7573,5.7573,173600.0
2007-10-04 13:50:00,7.3,7.31,7.3,7.31,143200.0,5.7573,5.7652,5.7573,5.7652,143200.0
2007-10-04 13:55:00,7.31,7.31,7.3,7.31,63200.0,5.7652,5.7652,5.7573,5.7652,63200.0
2007-10-04 14:00:00,7.31,7.31,7.28,7.29,162400.0,5.7652,5.7652,5.7416,5.7495,162400.0
2007-10-04 14:05:00,7.29,7.29,7.28,7.28,95600.0,5.7495,5.7495,5.7416,5.7416,95600.0
2007-10-04 14:10:00,7.28,7.28,7.27,7.27,515200.0,5.7416,5.7416,5.7337,5.7337,515200.0
2007-10-04 14:15:00,7.27,7.28,7.26,7.26,274000.0,5.7337,5.7416,5.7258,5.7258,274000.0
2007-10-04 14:20:00,7.26,7.27,7.25,7.26,342800.0,5.7258,5.7337,5.7179,5.7258,342800.0
2007-10-04 14:25:00,7.26,7.26,7.25,7.26,70400.0,5.7258,5.7258,5.7179,5.7258,70400.0
2007-10-04 14:30:00,7.25,7.26,7.24,7.24,240400.0,5.7179,5.7258,5.71,5.71,240400.0
2007-10-04 14:35:00,7.24,7.24,7.24,7.24,93200.0,5.71,5.71,5.71,5.71,93200.0
2007-10-04 14:40:00,7.24,7.24,7.22,7.22,240400.0,5.71,5.71,5.6942,5.6942,240400.0
2007-10-04 14:45:00,7.22,7.22,7.22,7.22,113200.0,5.6942,5.6942,5.6942,5.6942,113200.0
2007-10-04 14:50:00,7.22,7.22,7.2,7.21,178400.0,5.6942,5.6942,5.6785,5.6864,178400.0
2007-10-04 14:55:00,7.21,7.21,7.19,7.2,262400.0,5.6864,5.6864,5.6706,5.6785,262400.0
2007-10-04 15:00:00,7.2,7.21,7.19,7.21,248000.0,5.6785,5.6864,5.6706,5.6864,248000.0
2007-10-04 15:05:00,7.21,7.22,7.2,7.2,305600.0,5.6864,5.6942,5.6785,5.6785,305600.0
2007-10-04 15:10:00,7.2,7.21,7.19,7.19,238400.0,5.6785,5.6864,5.6706,5.6706,238400.0
2007-10-04 15:15:00,7.19,7.19,7.17,7.18,367200.0,5.6706,5.6706,5.6548,5.6627,367200.0
2007-10-04 15:20:00,7.18,7.18,7.18,7.18,248800.0,5.6627,5.6627,5.6627,5.6627,248800.0
2007-10-04 15:25:00,7.18,7.2,7.18,7.2,144400.0,5.6627,5.6785,5.6627,5.6785,144400.0
2007-10-04 15:30:00,7.2,7.23,7.2,7.23,256000.0,5.6785,5.7021,5.6785,5.7021,256000.0
2007-10-04 15:35:00,7.23,7.24,7.23,7.24,303200.0,5.7021,5.71,5.7021,5.71,303200.0
2007-10-04 15:40:00,7.24,7.24,7.23,7.24,270000.0,5.71,5.71,5.7021,5.71,270000.0
2007-10-04 15:45:00,7.24,7.24,7.2,7.21,691600.0,5.71,5.71,5.6785,5.6864,691600.0
2007-10-04 15:50:00,7.21,7.21,7.11,7.18,1152400.0,5.6864,5.6864,5.6075,5.6627,1152400.0
2007-10-04 15:55:00,7.18,7.18,7.08,7.17,2573600.0,5.6627,5.6627,5.5838,5.6548,2573600.0
2007-10-05 09:30:00,7.24,7.29,7.23,7.28,297600.0,5.71,5.7495,5.7021,5.7416,297600.0
2007-10-05 09:35:00,7.28,7.3,7.28,7.3,216800.0,5.7416,5.7573,5.7416,5.7573,216800.0
2007-10-05 09:40:00,7.3,7.32,7.27,7.27,313200.0,5.7573,5.7731,5.7337,5.7337,313200.0
2007-10-05 09:45:00,7.27,7.29,7.25,7.29,251600.0,5.7337,5.7495,5.7179,5.7495,251600.0
2007-10-05 09:50:00,7.29,7.32,7.29,7.31,351200.0,5.7495,5.7731,5.7495,5.7652,351200.0
2007-10-05 09:55:00,7.31,7.32,7.3,7.32,380800.0,5.7652,5.7731,5.7573,5.7731,380800.0
2007-10-05 10:00:00,7.31,7.32,7.3,7.31,155600.0,5.7652,5.7731,5.7573,5.7652,155600.0
2007-10-05 10:05:00,7.31,7.31,7.3,7.3,134800.0,5.7652,5.7652,5.7573,5.7573,134800.0
2007-10-05 10:10:00,7.31,7.31,7.3,7.3,105600.0,5.7652,5.7652,5.7573,5.7573,105600.0
2007-10-05 10:15:00,7.3,7.3,7.25,7.25,129200.0,5.7573,5.7573,5.7179,5.7179,129200.0
2007-10-05 10:20:00,7.25,7.25,7.24,7.25,101600.0,5.7179,5.7179,5.71,5.7179,101600.0
2007-10-05 10:25:00,7.24,7.25,7.22,7.23,93200.0,5.71,5.7179,5.6942,5.7021,93200.0
2007-10-05 10:30:00,7.23,7.24,7.23,7.23,103600.0,5.7021,5.71,5.7021,5.7021,103600.0
2007-10-05 10:35:00,7.23,7.26,7.22,7.26,142800.0,5.7021,5.7258,5.6942,5.7258,142800.0
2007-10-05 10:40:00,7.26,7.28,7.25,7.28,64000.0,5.7258,5.7416,5.7179,5.7416,64000.0
2007-10-05 10:45:00,7.27,7.28,7.27,7.28,73200.0,5.7337,5.7416,5.7337,5.7416,73200.0
2007-10-05 10:50:00,7.28,7.28,7.27,7.27,90800.0,5.7416,5.7416,5.7337,5.7337,90800.0
2007-10-05 10:55:00,7.27,7.28,7.27,7.28,78400.0,5.7337,5.7416,5.7337,5.7416,78400.0
2007-10-05 11:00:00,7.28,7.3,7.28,7.29,168400.0,5.7416,5.7573,5.7416,5.7495,168400.0
2007-10-05 11:05:00,7.29,7.29,7.25,7.25,120800.0,5.7495,5.7495,5.7179,5.7179,120800.0
2007-10-05 11:10:00,7.25,7.26,7.25,7.26,116000.0,5.7179,5.7258,5.7179,5.7258,116000.0
2007-10-05 11:15:00,7.26,7.29,7.26,7.28,181600.0,5.7258,5.7495,5.7258,5.7416,181600.0
2007-10-05 11:20:00,7.28,7.28,7.27,7.27,223600.0,5.7416,5.7416,5.7337,5.7337,223600.0
2007-10-05 11:25:00,7.27,7.28,7.27,7.27,177200.0,5.7337,5.7416,5.7337,5.7337,177200.0
2007-10-05 11:30:00,7.27,7.28,7.27,7.28,270800.0,5.7337,5.7416,5.7337,5.7416,270800.0
2007-10-05 11:35:00,7.28,7.29,7.27,7.29,195200.0,5.7416,5.7495,5.7337,5.7495,195200.0
2007-10-05 11:40:00,7.29,7.29,7.28,7.28,138400.0,5.7495,5.7495,5.7416,5.7416,138400.0
2007-10-05 11:45:00,7.28,7.29,7.27,7.28,191600.0,5.7416,5.7495,5.7337,5.7416,191600.0
2007-10-05 11:50:00,7.29,7.3,7.28,7.3,171600.0,5.7495,5.7573,5.7416,5.7573,171600.0
2007-10-05 11:55:00,7.3,7.31,7.3,7.31,139200.0,5.7573,5.7652,5.7573,5.7652,139200.0
2007-10-05 12:00:00,7.31,7.31,7.3,7.3,156800.0,5.7652,5.7652,5.7573,5.7573,156800.0
2007-10-05 12:05:00,7.3,7.3,7.3,7.3,144400.0,5.7573,5.7573,5.7573,5.7573,144400.0
2007-10-05 12:10:00,7.3,7.31,7.3,7.31,144400.0,5.7573,5.7652,5.7573,5.7652,144400.0
2007-10-05 12:15:00,7.31,7.31,7.3,7.3,134800.0,5.7652,5.7652,5.7573,5.7573,134800.0
2007-10-05 12:20:00,7.3,7.3,7.29,7.3,166400.0,5.7573,5.7573,5.7495,5.7573,166400.0
2007-10-05 12:25:00,7.3,7.3,7.29,7.29,148000.0,5.7573,5.7573,5.7495,5.7495,148000.0
2007-10-05 12:30:00,7.29,7.3,7.29,7.29,137200.0,5.7495,5.7573,5.7495,5.7495,137200.0
2007-10-05 12:35:00,7.29,7.29,7.29,7.29,72800.0,5.7495,5.7495,5.7495,5.7495,72800.0
2007-10-05 12:40:00,7.29,7.29,7.28,7.28,86800.0,5.7495,5.7495,5.7416,5.7416,86800.0
2007-10-05 12:45:00,7.28,7.28,7.27,7.28,40800.0,5.7416,5.7416,5.7337,5.7416,40800.0
2007-10-05 12:50:00,7.27,7.28,7.27,7.28,156800.0,5.7337,5.7416,5.7337,5.7416,156800.0
2007-10-05 12:55:00,7.28,7.29,7.27,7.29,114800.0,5.7416,5.7495,5.7337,5.7495,114800.0
2007-10-05 13:00:00,7.29,7.29,7.28,7.29,162800.0,5.7495,5.7495,5.7416,5.7495,162800.0
2007-10-05 13:05:00,7.29,7.29,7.27,7.27,138000.0,5.7495,5.7495,5.7337,5.7337,138000.0
2007-10-05 13:10:00,7.28,7.28,7.27,7.28,75600.0,5.7416,5.7416,5.7337,5.7416,75600.0
2007-10-05 13:15:00,7.28,7.28,7.27,7.28,51600.0,5.7416,5.7416,5.7337,5.7416,51600.0
2007-10-05 13:20:00,7.28,7.28,7.27,7.28,50800.0,5.7416,5.7416,5.7337,5.7416,50800.0
2007-10-05 13:25:00,7.27,7.29,7.27,7.29,70400.0,5.7337,5.7495,5.7337,5.7495,70400.0
2007-10-05 13:30:00,7.29,7.3,7.28,7.28,118000.0,5.7495,5.7573,5.7416,5.7416,118000.0
2007-10-05 13:35:00,7.28,7.28,7.27,7.28,133200.0,5.7416,5.7416,5.7337,5.7416,133200.0
2007-10-05 13:40:00,7.28,7.3,7.28,7.29,101600.0,5.7416,5.7573,5.7416,5.7495,101600.0
2007-10-05 13:45:00,7.29,7.3,7.29,7.3,137200.0,5.7495,5.7573,5.7495,5.7573,137200.0
2007-10-05 13:50:00,7.3,7.3,7.29,7.29,101600.0,5.7573,5.7573,5.7495,5.7495,101600.0
2007-10-05 13:55:00,7.3,7.31,7.29,7.3,208800.0,5.7573,5.7652,5.7495,5.7573,208800.0
2007-10-05 14:00:00,7.3,7.3,7.3,7.3,143200.0,5.7573,5.7573,5.7573,5.7573,143200.0
2007-10-05 14:05:00,7.3,7.3,7.3,7.3,96400.0,5.7573,5.7573,5.7573,5.7573,96400.0
2007-10-05 14:10:00,7.3,7.3,7.3,7.3,122400.0,5.7573,5.7573,5.7573,5.7573,122400.0
2007-10-05 14:15:00,7.3,7.3,7.3,7.3,132400.0,5.7573,5.7573,5.7573,5.7573,132400.0
2007-10-05 14:20:00,7.3,7.32,7.3,7.32,193600.0,5.7573,5.7731,5.7573,5.7731,193600.0
2007-10-05 14:25:00,7.32,7.32,7.31,7.32,97600.0,5.7731,5.7731,5.7652,5.7731,97600.0
2007-10-05 14:30:00,7.32,7.32,7.31,7.31,108800.0,5.7731,5.7731,5.7652,5.7652,108800.0
2007-10-05 14:35:00,7.31,7.31,7.3,7.31,144800.0,5.7652,5.7652,5.7573,5.7652,144800.0
2007-10-05 14:40:00,7.3,7.32,7.3,7.32,96400.0,5.7573,5.7731,5.7573,5.7731,96400.0
2007-10-05 14:45:00,7.32,7.32,7.3,7.3,80800.0,5.7731,5.7731,5.7573,5.7573,80800.0
2007-10-05 14:50:00,7.3,7.32,7.3,7.31,69200.0,5.7573,5.7731,5.7573,5.7652,69200.0
2007-10-05 14:55:00,7.31,7.32,7.31,7.32,98000.0,5.7652,5.7731,5.7652,5.7731,98000.0
2007-10-05 15:00:00,7.32,7.32,7.31,7.31,84800.0,5.7731,5.7731,5.7652,5.7652,84800.0
2007-10-05 15:05:00,7.31,7.31,7.29,7.29,163600.0,5.7652,5.7652,5.7495,5.7495,163600.0
2007-10-05 15:10:00,7.29,7.29,7.27,7.27,129600.0,5.7495,5.7495,5.7337,5.7337,129600.0
2007-10-05 15:15:00,7.27,7.28,7.26,7.27,84000.0,5.7337,5.7416,5.7258,5.7337,84000.0
2007-10-05 15:20:00,7.27,7.27,7.27,7.27,179200.0,5.7337,5.7337,5.7337,5.7337,179200.0
2007-10-05 15:25:00,7.27,7.27,7.26,7.27,220000.0,5.7337,5.7337,5.7258,5.7337,220000.0
2007-10-05 15:30:00,7.27,7.28,7.27,7.27,143600.0,5.7337,5.7416,5.7337,5.7337,143600.0
2007-10-05 15:35:00,7.27,7.29,7.27,7.29,164000.0,5.7337,5.7495,5.7337,5.7495,164000.0
2007-10-05 15:40:00,7.29,7.3,7.27,7.28,390400.0,5.7495,5.7573,5.7337,5.7416,390400.0
2007-10-05 15:45:00,7.28,7.29,7.27,7.28,223600.0,5.7416,5.7495,5.7337,5.7416,223600.0
2007-10-05 15:50:00,7.29,7.29,7.26,7.26,284000.0,5.7495,5.7495,5.7258,5.7258,284000.0
2007-10-05 15:55:00,7.27,7.27,7.25,7.26,370400.0,5.7337,5.7337,5.7179,5.7258,370400.0
2007-10-08 09:30:00,7.26,7.28,7.24,7.27,110800.0,5.7258,5.7416,5.71,5.7337,110800.0
2007-10-08 09:35:00,7.26,7.26,7.21,7.21,125200.0,5.7258,5.7258,5.6864,5.6864,125200.0
2007-10-08 09:40:00,7.21,7.23,7.21,7.22,76000.0,5.6864,5.7021,5.6864,5.6942,76000.0
2007-10-08 09:45:00,7.22,7.22,7.19,7.19,120000.0,5.6942,5.6942,5.6706,5.6706,120000.0
2007-10-08 09:50:00,7.19,7.19,7.16,7.16,121600.0,5.6706,5.6706,5.6469,5.6469,121600.0
2007-10-08 09:55:00,7.16,7.17,7.16,7.17,111200.0,5.6469,5.6548,5.6469,5.6548,111200.0
2007-10-08 10:00:00,7.17,7.17,7.15,7.15,137200.0,5.6548,5.6548,5.639,5.639,137200.0
2007-10-08 10:05:00,7.15,7.16,7.15,7.15,168400.0,5.639,5.6469,5.639,5.639,168400.0
2007-10-08 10:10:00,7.15,7.16,7.15,7.16,73200.0,5.639,5.6469,5.639,5.6469,73200.0
2007-10-08 10:15:00,7.16,7.17,7.15,7.17,70000.0,5.6469,5.6548,5.639,5.6548,70000.0
2007-10-08 10:20:00,7.16,7.17,7.16,7.17,78000.0,5.6469,5.6548,5.6469,5.6548,78000.0
2007-10-08 10:25:00,7.17,7.18,7.17,7.18,70000.0,5.6548,5.6627,5.6548,5.6627,70000.0
2007-10-08 10:30:00,7.17,7.18,7.17,7.18,105600.0,5.6548,5.6627,5.6548,5.6627,105600.0
2007-10-08 10:35:00,7.18,7.18,7.17,7.18,99600.0,5.6627,5.6627,5.6548,5.6627,99600.0
2007-10-08 10:40:00,7.18,7.2,7.18,7.19,36400.0,5.6627,5.6785,5.6627,5.6706,36400.0
2007-10-08 10:45:00,7.19,7.2,7.19,7.2,52400.0,5.6706,5.6785,5.6706,5.6785,52400.0
2007-10-08 10:50:00,7.2,7.26,7.2,7.25,394000.0,5.6785,5.7258,5.6785,5.7179,394000.0
2007-10-08 10:55:00,7.26,7.4,7.25,7.37,3694400.0,5.7258,5.8362,5.7179,5.8126,3694400.0
2007-10-08 11:00:00,7.37,7.4,7.34,7.35,1547200.0,5.8126,5.8362,5.7889,5.7968,1547200.0
2007-10-08 11:05:00,7.35,7.35,7.33,7.34,896400.0,5.7968,5.7968,5.781,5.7889,896400.0
2007-10-08 11:10:00,7.34,7.36,7.31,7.35,1189600.0,5.7889,5.8047,5.7652,5.7968,1189600.0
2007-10-08 11:15:00,7.35,7.39,7.35,7.39,873600.0,5.7968,5.8283,5.7968,5.8283,873600.0
2007-10-08 11:20:00,7.39,7.39,7.36,7.36,564800.0,5.8283,5.8283,5.8047,5.8047,564800.0
2007-10-08 11:25:00,7.36,7.39,7.36,7.38,559600.0,5.8047,5.8283,5.8047,5.8204,559600.0
2007-10-08 11:30:00,7.38,7.38,7.36,7.36,719200.0,5.8204,5.8204,5.8047,5.8047,719200.0
2007-10-08 11:35:00,7.36,7.36,7.34,7.34,416400.0,5.8047,5.8047,5.7889,5.7889,416400.0
2007-10-08 11:40:00,7.34,7.35,7.34,7.35,213200.0,5.7889,5.7968,5.7889,5.7968,213200.0
2007-10-08 11:45:00,7.35,7.36,7.34,7.34,114000.0,5.7968,5.8047,5.7889,5.7889,114000.0
2007-10-08 11:50:00,7.34,7.36,7.34,7.35,126400.0,5.7889,5.8047,5.7889,5.7968,126400.0
2007-10-08 11:55:00,7.35,7.35,7.34,7.35,78400.0,5.7968,5.7968,5.7889,5.7968,78400.0
2007-10-08 12:00:00,7.35,7.36,7.35,7.35,55200.0,5.7968,5.8047,5.7968,5.7968,55200.0
2007-10-08 12:05:00,7.35,7.35,7.35,7.35,100000.0,5.7968,5.7968,5.7968,5.7968,100000.0
2007-10-08 12:10:00,7.35,7.36,7.35,7.36,101200.0,5.7968,5.8047,5.7968,5.8047,101200.0
2007-10-08 12:15:00,7.36,7.36,7.34,7.35,62400.0,5.8047,5.8047,5.7889,5.7968,62400.0
2007-10-08 12:20:00,7.35,7.36,7.35,7.35,105200.0,5.7968,5.8047,5.7968,5.7968,105200.0
2007-10-08 12:25:00,7.35,7.35,7.35,7.35,78400.0,5.7968,5.7968,5.7968,5.7968,78400.0
2007-10-08 12:30:00,7.35,7.36,7.35,7.35,192800.0,5.7968,5.8047,5.7968,5.7968,192800.0
2007-10-08 12:35:00,7.35,7.36,7.35,7.35,78800.0,5.7968,5.8047,5.7968,5.7968,78800.0
2007-10-08 12:40:00,7.35,7.36,7.35,7.36,84400.0,5.7968,5.8047,5.7968,5.8047,84400.0
2007-10-08 12:45:00,7.36,7.36,7.36,7.36,77600.0,5.8047,5.8047,5.8047,5.8047,77600.0
2007-10-08 12:50:00,7.36,7.36,7.36,7.36,52400.0,5.8047,5.8047,5.8047,5.8047,52400.0
2007-10-08 12:55:00,7.36,7.36,7.36,7.36,104800.0,5.8047,5.8047,5.8047,5.8047,104800.0
2007-10-08 13:00:00,7.36,7.36,7.35,7.36,172800.0,5.8047,5.8047,5.7968,5.8047,172800.0
2007-10-08 13:05:00,7.36,7.36,7.35,7.36,101200.0,5.8047,5.8047,5.7968,5.8047,101200.0
2007-10-08 13:10:00,7.36,7.37,7.36,7.36,251200.0,5.8047,5.8126,5.8047,5.8047,251200.0
2007-10-08 13:15:00,7.36,7.37,7.36,7.36,64000.0,5.8047,5.8126,5.8047,5.8047,64000.0
2007-10-08 13:20:00,7.36,7.37,7.36,7.36,80800.0,5.8047,5.8126,5.8047,5.8047,80800.0
2007-10-08 13:25:00,7.36,7.37,7.36,7.37,57600.0,5.8047,5.8126,5.8047,5.8126,57600.0
2007-10-08 13:30:00,7.36,7.37,7.36,7.37,73200.0,5.8047,5.8126,5.8047,5.8126,73200.0
2007-10-08 13:35:00,7.37,7.38,7.37,7.38,351200.0,5.8126,5.8204,5.8126,5.8204,351200.0
2007-10-08 13:40:00,7.38,7.38,7.38,7.38,231200.0,5.8204,5.8204,5.8204,5.8204,231200.0
2007-10-08 13:45:00,7.38,7.38,7.37,7.38,214800.0,5.8204,5.8204,5.8126,5.8204,214800.0
2007-10-08 13:50:00,7.37,7.38,7.37,7.37,136000.0,5.8126,5.8204,5.8126,5.8126,136000.0
2007-10-08 13:55:00,7.37,7.38,7.26,7.37,254400.0,5.8126,5.8204,5.7258,5.8126,254400.0
2007-10-08 14:00:00,7.37,7.38,7.37,7.37,53200.0,5.8126,5.8204,5.8126,5.8126,53200.0
2007-10-08 14:05:00,7.37,7.38,7.37,7.38,141600.0,5.8126,5.8204,5.8126,5.8204,141600.0
2007-10-08 14:10:00,7.38,7.38,7.37,7.37,204800.0,5.8204,5.8204,5.8126,5.8126,204800.0
2007-10-08 14:15:00,7.37,7.37,7.37,7.37,197200.0,5.8126,5.8126,5.8126,5.8126,197200.0
2007-10-08 14:20:00,7.37,7.38,7.36,7.37,201600.0,5.8126,5.8204,5.8047,5.8126,201600.0
2007-10-08 14:25:00,7.37,7.37,7.37,7.37,122000.0,5.8126,5.8126,5.8126,5.8126,122000.0
2007-10-08 14:30:00,7.37,7.37,7.36,7.37,247200.0,5.8126,5.8126,5.8047,5.8126,247200.0
2007-10-08 14:35:00,7.37,7.38,7.36,7.36,205200.0,5.8126,5.8204,5.8047,5.8047,205200.0
2007-10-08 14:40:00,7.36,7.37,7.36,7.37,88400.0,5.8047,5.8126,5.8047,5.8126,88400.0
2007-10-08 14:45:00,7.36,7.37,7.36,7.37,79200.0,5.8047,5.8126,5.8047,5.8126,79200.0
2007-10-08 14:50:00,7.36,7.37,7.36,7.36,192800.0,5.8047,5.8126,5.8047,5.8047,192800.0
2007-10-08 14:55:00,7.36,7.37,7.36,7.36,244800.0,5.8047,5.8126,5.8047,5.8047,244800.0
2007-10-08 15:00:00,7.36,7.37,7.36,7.37,76000.0,5.8047,5.8126,5.8047,5.8126,76000.0
2007-10-08 15:05:00,7.36,7.37,7.36,7.37,147600.0,5.8047,5.8126,5.8047,5.8126,147600.0
2007-10-08 15:10:00,7.36,7.37,7.36,7.37,319600.0,5.8047,5.8126,5.8047,5.8126,319600.0
2007-10-08 15:15:00,7.37,7.38,7.37,7.38,366800.0,5.8126,5.8204,5.8126,5.8204,366800.0
2007-10-08 15:20:00,7.38,7.39,7.38,7.39,83600.0,5.8204,5.8283,5.8204,5.8283,83600.0
2007-10-08 15:25:00,7.39,7.39,7.38,7.39,274400.0,5.8283,5.8283,5.8204,5.8283,274400.0
2007-10-08 15:30:00,7.39,7.42,7.38,7.39,810800.0,5.8283,5.852,5.8204,5.8283,810800.0
2007-10-08 15:35:00,7.39,7.4,7.39,7.39,195600.0,5.8283,5.8362,5.8283,5.8283,195600.0
2007-10-08 15:40:00,7.39,7.41,7.38,7.4,496800.0,5.8283,5.8441,5.8204,5.8362,496800.0
2007-10-08 15:45:00,7.4,7.41,7.39,7.41,302000.0,5.8362,5.8441,5.8283,5.8441,302000.0
2007-10-08 15:50:00,7.41,7.42,7.39,7.4,406400.0,5.8441,5.852,5.8283,5.8362,406400.0
2007-10-08 15:55:00,7.4,7.43,7.4,7.41,1402000.0,5.8362,5.8599,5.8362,5.8441,1402000.0
2007-10-09 09:30:00,7.54,7.58,7.49,7.49,860000.0,5.9466,5.9782,5.9072,5.9072,860000.0
2007-10-09 09:35:00,7.49,7.5,7.44,7.44,517200.0,5.9072,5.9151,5.8678,5.8678,517200.0
2007-10-09 09:40:00,7.44,7.49,7.44,7.47,410400.0,5.8678,5.9072,5.8678,5.8914,410400.0
2007-10-09 09:45:00,7.47,7.5,7.47,7.47,465200.0,5.8914,5.9151,5.8914,5.8914,465200.0
2007-10-09 09:50:00,7.47,7.48,7.44,7.47,391600.0,5.8914,5.8993,5.8678,5.8914,391600.0
2007-10-09 09:55:00,7.48,7.5,7.47,7.48,464000.0,5.8993,5.9151,5.8914,5.8993,464000.0
2007-10-09 10:00:00,7.48,7.51,7.47,7.47,469200.0,5.8993,5.923,5.8914,5.8914,469200.0
2007-10-09 10:05:00,7.47,7.48,7.46,7.47,205600.0,5.8914,5.8993,5.8835,5.8914,205600.0
2007-10-09 10:10:00,7.47,7.48,7.47,7.48,151600.0,5.8914,5.8993,5.8914,5.8993,151600.0
2007-10-09 10:15:00,7.48,7.49,7.47,7.47,230800.0,5.8993,5.9072,5.8914,5.8914,230800.0
2007-10-09 10:20:00,7.47,7.48,7.46,7.46,195200.0,5.8914,5.8993,5.8835,5.8835,195200.0
2007-10-09 10:25:00,7.46,7.48,7.46,7.47,285200.0,5.8835,5.8993,5.8835,5.8914,285200.0
2007-10-09 10:30:00,7.47,7.47,7.44,7.44,273600.0,5.8914,5.8914,5.8678,5.8678,273600.0
2007-10-09 10:35:00,7.44,7.44,7.39,7.39,554400.0,5.8678,5.8678,5.8283,5.8283,554400.0
2007-10-09 10:40:00,7.39,7.45,7.39,7.45,494800.0,5.8283,5.8756,5.8283,5.8756,494800.0
2007-10-09 10:45:00,7.45,7.47,7.44,7.46,365200.0,5.8756,5.8914,5.8678,5.8835,365200.0
2007-10-09 10:50:00,7.46,7.48,7.46,7.47,235600.0,5.8835,5.8993,5.8835,5.8914,235600.0
2007-10-09 10:55:00,7.47,7.47,7.43,7.45,381200.0,5.8914,5.8914,5.8599,5.8756,381200.0
2007-10-09 11:00:00,7.45,7.45,7.43,7.43,351600.0,5.8756,5.8756,5.8599,5.8599,351600.0
2007-10-09 11:05:00,7.43,7.43,7.42,7.43,163600.0,5.8599,5.8599,5.852,5.8599,163600.0
2007-10-09 11:10:00,7.43,7.43,7.43,7.43,251200.0,5.8599,5.8599,5.8599,5.8599,251200.0
2007-10-09 11:15:00,7.43,7.43,7.42,7.42,140400.0,5.8599,5.8599,5.852,5.852,140400.0
2007-10-09 11:20:00,7.42,7.44,7.42,7.43,321600.0,5.852,5.8678,5.852,5.8599,321600.0
2007-10-09 11:25:00,7.43,7.43,7.43,7.43,94000.0,5.8599,5.8599,5.8599,5.8599,94000.0
2007-10-09 11:30:00,7.43,7.43,7.43,7.43,61600.0,5.8599,5.8599,5.8599,5.8599,61600.0
2007-10-09 11:35:00,7.43,7.44,7.43,7.43,276000.0,5.8599,5.8678,5.8599,5.8599,276000.0
2007-10-09 11:40:00,7.43,7.45,7.43,7.44,289200.0,5.8599,5.8756,5.8599,5.8678,289200.0
2007-10-09 11:45:00,7.44,7.44,7.43,7.44,203600.0,5.8678,5.8678,5.8599,5.8678,203600.0
2007-10-09 11:50:00,7.44,7.44,7.44,7.44,76400.0,5.8678,5.8678,5.8678,5.8678,76400.0
2007-10-09 11:55:00,7.44,7.44,7.44,7.44,86000.0,5.8678,5.8678,5.8678,5.8678,86000.0
2007-10-09 12:00:00,7.44,7.45,7.43,7.43,348800.0,5.8678,5.8756,5.8599,5.8599,348800.0
2007-10-09 12:05:00,7.43,7.44,7.42,7.43,731600.0,5.8599,5.8678,5.852,5.8599,731600.0
2007-10-09 12:10:00,7.43,7.43,7.42,7.42,85200.0,5.8599,5.8599,5.852,5.852,85200.0
2007-10-09 12:15:00,7.42,7.42,7.41,7.42,82000.0,5.852,5.852,5.8441,5.852,82000.0
2007-10-09 12:20:00,7.42,7.42,7.41,7.41,150800.0,5.852,5.852,5.8441,5.8441,150800.0
2007-10-09 12:25:00,7.41,7.41,7.39,7.4,173600.0,5.8441,5.8441,5.8283,5.8362,173600.0
2007-10-09 12:30:00,7.4,7.4,7.4,7.4,143600.0,5.8362,5.8362,5.8362,5.8362,143600.0
2007-10-09 12:35:00,7.4,7.41,7.39,7.39,147200.0,5.8362,5.8441,5.8283,5.8283,147200.0
2007-10-09 12:40:00,7.39,7.39,7.38,7.38,334800.0,5.8283,5.8283,5.8204,5.8204,334800.0
2007-10-09 12:45:00,7.38,7.4,7.38,7.38,324800.0,5.8204,5.8362,5.8204,5.8204,324800.0
2007-10-09 12:50:00,7.38,7.38,7.38,7.38,104000.0,5.8204,5.8204,5.8204,5.8204,104000.0
2007-10-09 12:55:00,7.38,7.38,7.38,7.38,82400.0,5.8204,5.8204,5.8204,5.8204,82400.0
2007-10-09 13:00:00,7.38,7.38,7.37,7.37,318000.0,5.8204,5.8204,5.8126,5.8126,318000.0
2007-10-09 13:05:00,7.37,7.38,7.37,7.38,154800.0,5.8126,5.8204,5.8126,5.8204,154800.0
2007-10-09 13:10:00,7.38,7.38,7.38,7.38,185200.0,5.8204,5.8204,5.8204,5.8204,185200.0
2007-10-09 13:15:00,7.38,7.38,7.38,7.38,153200.0,5.8204,5.8204,5.8204,5.8204,153200.0
2007-10-09 13:20:00,7.38,7.38,7.35,7.35,358000.0,5.8204,5.8204,5.7968,5.7968,358000.0
2007-10-09 13:25:00,7.35,7.37,7.35,7.35,142000.0,5.7968,5.8126,5.7968,5.7968,142000.0
2007-10-09 13:30:00,7.35,7.35,7.34,7.35,149600.0,5.7968,5.7968,5.7889,5.7968,149600.0
2007-10-09 13:35:00,7.35,7.37,7.35,7.37,114400.0,5.7968,5.8126,5.7968,5.8126,114400.0
2007-10-09 13:40:00,7.37,7.37,7.37,7.37,68000.0,5.8126,5.8126,5.8126,5.8126,68000.0
2007-10-09 13:45:00,7.37,7.38,7.35,7.38,240400.0,5.8126,5.8204,5.7968,5.8204,240400.0
2007-10-09 13:50:00,7.38,7.39,7.38,7.39,170800.0,5.8204,5.8283,5.8204,5.8283,170800.0
2007-10-09 13:55:00,7.39,7.39,7.38,7.38,121600.0,5.8283,5.8283,5.8204,5.8204,121600.0
2007-10-09 14:00:00,7.38,7.4,7.37,7.4,280400.0,5.8204,5.8362,5.8126,5.8362,280400.0
2007-10-09 14:05:00,7.4,7.4,7.36,7.36,196400.0,5.8362,5.8362,5.8047,5.8047,196400.0
2007-10-09 14:10:00,7.36,7.38,7.34,7.38,214400.0,5.8047,5.8204,5.7889,5.8204,214400.0
2007-10-09 14:15:00,7.38,7.38,7.35,7.35,239200.0,5.8204,5.8204,5.7968,5.7968,239200.0
2007-10-09 14:20:00,7.35,7.37,7.35,7.37,70000.0,5.7968,5.8126,5.7968,5.8126,70000.0
2007-10-09 14:25:00,7.37,7.42,7.37,7.41,148800.0,5.8126,5.852,5.8126,5.8441,148800.0
2007-10-09 14:30:00,7.42,7.43,7.41,7.41,223600.0,5.852,5.8599,5.8441,5.8441,223600.0
2007-10-09 14:35:00,7.41,7.42,7.41,7.42,139600.0,5.8441,5.852,5.8441,5.852,139600.0
2007-10-09 14:40:00,7.42,7.42,7.4,7.41,267200.0,5.852,5.852,5.8362,5.8441,267200.0
2007-10-09 14:45:00,7.41,7.42,7.41,7.41,404800.0,5.8441,5.852,5.8441,5.8441,404800.0
2007-10-09 14:50:00,7.41,7.42,7.41,7.42,132400.0,5.8441,5.852,5.8441,5.852,132400.0
2007-10-09 14:55:00,7.42,7.43,7.41,7.42,273200.0,5.852,5.8599,5.8441,5.852,273200.0
2007-10-09 15:00:00,7.42,7.42,7.4,7.41,217600.0,5.852,5.852,5.8362,5.8441,217600.0
2007-10-09 15:05:00,7.41,7.42,7.41,7.42,104800.0,5.8441,5.852,5.8441,5.852,104800.0
2007-10-09 15:10:00,7.42,7.43,7.42,7.43,270000.0,5.852,5.8599,5.852,5.8599,270000.0
2007-10-09 15:15:00,7.43,7.44,7.42,7.43,320800.0,5.8599,5.8678,5.852,5.8599,320800.0
2007-10-09 15:20:00,7.43,7.44,7.43,7.43,201200.0,5.8599,5.8678,5.8599,5.8599,201200.0
2007-10-09 15:25:00,7.43,7.43,7.41,7.42,216000.0,5.8599,5.8599,5.8441,5.852,216000.0
2007-10-09 15:30:00,7.42,7.42,7.4,7.4,285600.0,5.852,5.852,5.8362,5.8362,285600.0
2007-10-09 15:35:00,7.4,7.42,7.4,7.42,293600.0,5.8362,5.852,5.8362,5.852,293600.0
2007-10-09 15:40:00,7.42,7.42,7.41,7.42,443600.0,5.852,5.852,5.8441,5.852,443600.0
2007-10-09 15:45:00,7.42,7.42,7.42,7.42,188000.0,5.852,5.852,5.852,5.852,188000.0
2007-10-09 15:50:00,7.42,7.43,7.38,7.39,947600.0,5.852,5.8599,5.8204,5.8283,947600.0
2007-10-09 15:55:00,7.39,7.41,7.39,7.41,487200.0,5.8283,5.8441,5.8283,5.8441,487200.0
2007-10-10 09:30:00,7.35,7.39,7.34,7.39,232000.0,5.7968,5.8283,5.7889,5.8283,232000.0
2007-10-10 09:35:00,7.39,7.43,7.39,7.42,132400.0,5.8283,5.8599,5.8283,5.852,132400.0
2007-10-10 09:40:00,7.42,7.46,7.42,7.43,220800.0,5.852,5.8835,5.852,5.8599,220800.0
2007-10-10 09:45:00,7.42,7.45,7.42,7.43,240400.0,5.852,5.8756,5.852,5.8599,240400.0
2007-10-10 09:50:00,7.44,7.44,7.4,7.41,156000.0,5.8678,5.8678,5.8362,5.8441,156000.0
2007-10-10 09:55:00,7.41,7.41,7.36,7.36,176800.0,5.8441,5.8441,5.8047,5.8047,176800.0
2007-10-10 10:00:00,7.36,7.37,7.36,7.37,123600.0,5.8047,5.8126,5.8047,5.8126,123600.0
2007-10-10 10:05:00,7.37,7.37,7.34,7.34,401200.0,5.8126,5.8126,5.7889,5.7889,401200.0
2007-10-10 10:10:00,7.34,7.36,7.34,7.36,84000.0,5.7889,5.8047,5.7889,5.8047,84000.0
2007-10-10 10:15:00,7.36,7.37,7.36,7.37,148000.0,5.8047,5.8126,5.8047,5.8126,148000.0
2007-10-10 10:20:00,7.37,7.37,7.34,7.35,152400.0,5.8126,5.8126,5.7889,5.7968,152400.0
2007-10-10 10:25:00,7.35,7.36,7.35,7.36,42000.0,5.7968,5.8047,5.7968,5.8047,42000.0
2007-10-10 10:30:00,7.35,7.36,7.35,7.35,39200.0,5.7968,5.8047,5.7968,5.7968,39200.0
2007-10-10 10:35:00,7.35,7.35,7.34,7.34,76400.0,5.7968,5.7968,5.7889,5.7889,76400.0
2007-10-10 10:40:00,7.34,7.35,7.32,7.33,166000.0,5.7889,5.7968,5.7731,5.781,166000.0
2007-10-10 10:45:00,7.33,7.36,7.33,7.36,174000.0,5.781,5.8047,5.781,5.8047,174000.0
2007-10-10 10:50:00,7.36,7.37,7.36,7.37,51200.0,5.8047,5.8126,5.8047,5.8126,51200.0
2007-10-10 10:55:00,7.36,7.37,7.35,7.35,105200.0,5.8047,5.8126,5.7968,5.7968,105200.0
2007-10-10 11:00:00,7.35,7.37,7.35,7.36,172000.0,5.7968,5.8126,5.7968,5.8047,172000.0
2007-10-10 11:05:00,7.36,7.38,7.36,7.38,90000.0,5.8047,5.8204,5.8047,5.8204,90000.0
2007-10-10 11:10:00,7.38,7.38,7.37,7.38,75600.0,5.8204,5.8204,5.8126,5.8204,75600.0
2007-10-10 11:15:00,7.37,7.38,7.37,7.37,58000.0,5.8126,5.8204,5.8126,5.8126,58000.0
2007-10-10 11:20:00,7.37,7.38,7.37,7.38,54400.0,5.8126,5.8204,5.8126,5.8204,54400.0
2007-10-10 11:25:00,7.38,7.39,7.37,7.38,168800.0,5.8204,5.8283,5.8126,5.8204,168800.0
2007-10-10 11:30:00,7.38,7.38,7.38,7.38,23600.0,5.8204,5.8204,5.8204,5.8204,23600.0
2007-10-10 11:35:00,7.38,7.4,7.38,7.39,124800.0,5.8204,5.8362,5.8204,5.8283,124800.0
2007-10-10 11:40:00,7.39,7.43,7.39,7.42,348400.0,5.8283,5.8599,5.8283,5.852,348400.0
2007-10-10 11:45:00,7.43,7.46,7.42,7.42,616800.0,5.8599,5.8835,5.852,5.852,616800.0
2007-10-10 11:50:00,7.42,7.43,7.41,7.43,321600.0,5.852,5.8599,5.8441,5.8599,321600.0
2007-10-10 11:55:00,7.43,7.43,7.4,7.41,415200.0,5.8599,5.8599,5.8362,5.8441,415200.0
2007-10-10 12:00:00,7.41,7.41,7.4,7.41,371600.0,5.8441,5.8441,5.8362,5.8441,371600.0
2007-10-10 12:05:00,7.41,7.42,7.41,7.41,161200.0,5.8441,5.852,5.8441,5.8441,161200.0
2007-10-10 12:10:00,7.41,7.42,7.39,7.39,225200.0,5.8441,5.852,5.8283,5.8283,225200.0
2007-10-10 12:15:00,7.38,7.4,7.37,7.4,133600.0,5.8204,5.8362,5.8126,5.8362,133600.0
2007-10-10 12:20:00,7.4,7.42,7.4,7.42,60400.0,5.8362,5.852,5.8362,5.852,60400.0
2007-10-10 12:25:00,7.42,7.43,7.42,7.43,234000.0,5.852,5.8599,5.852,5.8599,234000.0
2007-10-10 12:30:00,7.43,7.43,7.42,7.42,90000.0,5.8599,5.8599,5.852,5.852,90000.0
2007-10-10 12:35:00,7.42,7.43,7.42,7.43,111600.0,5.852,5.8599,5.852,5.8599,111600.0
2007-10-10 12:40:00,7.43,7.43,7.42,7.43,85600.0,5.8599,5.8599,5.852,5.8599,85600.0
2007-10-10 12:45:00,7.43,7.43,7.42,7.43,128800.0,5.8599,5.8599,5.852,5.8599,128800.0
2007-10-10 12:50:00,7.43,7.43,7.42,7.42,107600.0,5.8599,5.8599,5.852,5.852,107600.0
2007-10-10 12:55:00,7.42,7.43,7.42,7.43,83200.0,5.852,5.8599,5.852,5.8599,83200.0
2007-10-10 13:00:00,7.43,7.43,7.39,7.4,212400.0,5.8599,5.8599,5.8283,5.8362,212400.0
2007-10-10 13:05:00,7.4,7.4,7.39,7.4,170800.0,5.8362,5.8362,5.8283,5.8362,170800.0
2007-10-10 13:10:00,7.4,7.41,7.37,7.37,401600.0,5.8362,5.8441,5.8126,5.8126,401600.0
2007-10-10 13:15:00,7.38,7.38,7.37,7.37,115200.0,5.8204,5.8204,5.8126,5.8126,115200.0
2007-10-10 13:20:00,7.37,7.37,7.36,7.36,54000.0,5.8126,5.8126,5.8047,5.8047,54000.0
2007-10-10 13:25:00,7.36,7.38,7.36,7.38,199200.0,5.8047,5.8204,5.8047,5.8204,199200.0
2007-10-10 13:30:00,7.38,7.4,7.38,7.39,88400.0,5.8204,5.8362,5.8204,5.8283,88400.0
2007-10-10 13:35:00,7.39,7.4,7.38,7.38,277200.0,5.8283,5.8362,5.8204,5.8204,277200.0
2007-10-10 13:40:00,7.38,7.38,7.37,7.37,27200.0,5.8204,5.8204,5.8126,5.8126,27200.0
2007-10-10 13:45:00,7.38,7.38,7.37,7.38,104400.0,5.8204,5.8204,5.8126,5.8204,104400.0
2007-10-10 13:50:00,7.38,7.39,7.37,7.39,99600.0,5.8204,5.8283,5.8126,5.8283,99600.0
2007-10-10 13:55:00,7.39,7.39,7.38,7.39,69600.0,5.8283,5.8283,5.8204,5.8283,69600.0
2007-10-10 14:00:00,7.39,7.39,7.38,7.38,87200.0,5.8283,5.8283,5.8204,5.8204,87200.0
2007-10-10 14:05:00,7.38,7.38,7.37,7.37,107600.0,5.8204,5.8204,5.8126,5.8126,107600.0
2007-10-10 14:10:00,7.38,7.38,7.37,7.38,83600.0,5.8204,5.8204,5.8126,5.8204,83600.0
2007-10-10 14:15:00,7.38,7.38,7.38,7.38,119600.0,5.8204,5.8204,5.8204,5.8204,119600.0
2007-10-10 14:20:00,7.38,7.38,7.38,7.38,65600.0,5.8204,5.8204,5.8204,5.8204,65600.0
2007-10-10 14:25:00,7.38,7.39,7.37,7.39,77600.0,5.8204,5.8283,5.8126,5.8283,77600.0
2007-10-10 14:30:00,7.39,7.39,7.39,7.39,145600.0,5.8283,5.8283,5.8283,5.8283,145600.0
2007-10-10 14:35:00,7.39,7.39,7.38,7.38,342400.0,5.8283,5.8283,5.8204,5.8204,342400.0
2007-10-10 14:40:00,7.38,7.39,7.37,7.39,200800.0,5.8204,5.8283,5.8126,5.8283,200800.0
2007-10-10 14:45:00,7.39,7.4,7.39,7.4,66400.0,5.8283,5.8362,5.8283,5.8362,66400.0
2007-10-10 14:50:00,7.4,7.4,7.38,7.39,100400.0,5.8362,5.8362,5.8204,5.8283,100400.0
2007-10-10 14:55:00,7.39,7.39,7.39,7.39,144000.0,5.8283,5.8283,5.8283,5.8283,144000.0
2007-10-10 15:00:00,7.39,7.4,7.39,7.4,125600.0,5.8283,5.8362,5.8283,5.8362,125600.0
2007-10-10 15:05:00,7.4,7.41,7.39,7.4,109600.0,5.8362,5.8441,5.8283,5.8362,109600.0
2007-10-10 15:10:00,7.4,7.4,7.39,7.4,86800.0,5.8362,5.8362,5.8283,5.8362,86800.0
2007-10-10 15:15:00,7.4,7.4,7.39,7.4,99600.0,5.8362,5.8362,5.8283,5.8362,99600.0
2007-10-10 15:20:00,7.4,7.42,7.4,7.42,418800.0,5.8362,5.852,5.8362,5.852,418800.0
2007-10-10 15:25:00,7.42,7.44,7.41,7.44,285600.0,5.852,5.8678,5.8441,5.8678,285600.0
2007-10-10 15:30:00,7.44,7.44,7.42,7.42,174800.0,5.8678,5.8678,5.852,5.852,174800.0
2007-10-10 15:35:00,7.42,7.42,7.41,7.42,202800.0,5.852,5.852,5.8441,5.852,202800.0
2007-10-10 15:40:00,7.42,7.42,7.4,7.41,212000.0,5.852,5.852,5.8362,5.8441,212000.0
2007-10-10 15:45:00,7.41,7.42,7.4,7.41,412000.0,5.8441,5.852,5.8362,5.8441,412000.0
2007-10-10 15:50:00,7.41,7.43,7.41,7.43,423200.0,5.8441,5.8599,5.8441,5.8599,423200.0
2007-10-10 15:55:00,7.43,7.43,7.42,7.43,763200.0,5.8599,5.8599,5.852,5.8599,763200.0
2007-10-11 09:30:00,7.51,7.63,7.5,7.62,186000.0,5.923,6.0176,5.9151,6.0097,186000.0
2007-10-11 09:35:00,7.62,7.7,7.58,7.67,211200.0,6.0097,6.0728,5.9782,6.0492,211200.0
2007-10-11 09:40:00,7.68,7.96,7.65,7.96,2686400.0,6.057,6.2779,6.0334,6.2779,2686400.0
2007-10-11 09:45:00,7.96,8.0,7.79,7.8,1679200.0,6.2779,6.3094,6.1438,6.1517,1679200.0
2007-10-11 09:50:00,7.8,7.81,7.75,7.77,941600.0,6.1517,6.1596,6.1122,6.128,941600.0
2007-10-11 09:55:00,7.77,7.8,7.73,7.74,1230400.0,6.128,6.1517,6.0965,6.1044,1230400.0
2007-10-11 10:00:00,7.74,7.76,7.72,7.74,1003200.0,6.1044,6.1201,6.0886,6.1044,1003200.0
2007-10-11 10:05:00,7.75,7.77,7.73,7.76,796000.0,6.1122,6.128,6.0965,6.1201,796000.0
2007-10-11 10:10:00,7.76,7.81,7.75,7.77,369200.0,6.1201,6.1596,6.1122,6.128,369200.0
2007-10-11 10:15:00,7.77,7.79,7.75,7.76,226400.0,6.128,6.1438,6.1122,6.1201,226400.0
2007-10-11 10:20:00,7.76,7.79,7.74,7.74,554800.0,6.1201,6.1438,6.1044,6.1044,554800.0
2007-10-11 10:25:00,7.74,7.75,7.73,7.73,504400.0,6.1044,6.1122,6.0965,6.0965,504400.0
2007-10-11 10:30:00,7.73,7.74,7.72,7.73,660000.0,6.0965,6.1044,6.0886,6.0965,660000.0
2007-10-11 10:35:00,7.73,7.75,7.71,7.74,412800.0,6.0965,6.1122,6.0807,6.1044,412800.0
2007-10-11 10:40:00,7.74,7.79,7.74,7.78,526400.0,6.1044,6.1438,6.1044,6.1359,526400.0
2007-10-11 10:45:00,7.78,7.8,7.75,7.75,410400.0,6.1359,6.1517,6.1122,6.1122,410400.0
2007-10-11 10:50:00,7.76,7.79,7.74,7.75,1234800.0,6.1201,6.1438,6.1044,6.1122,1234800.0
2007-10-11 10:55:00,7.75,7.76,7.74,7.75,232000.0,6.1122,6.1201,6.1044,6.1122,232000.0
2007-10-11 11:00:00,7.75,7.75,7.73,7.75,235200.0,6.1122,6.1122,6.0965,6.1122,235200.0
2007-10-11 11:05:00,7.75,7.75,7.72,7.72,404400.0,6.1122,6.1122,6.0886,6.0886,404400.0
2007-10-11 11:10:00,7.72,7.75,7.72,7.72,268400.0,6.0886,6.1122,6.0886,6.0886,268400.0
2007-10-11 11:15:00,7.72,7.72,7.71,7.72,138400.0,6.0886,6.0886,6.0807,6.0886,138400.0
2007-10-11 11:20:00,7.72,7.73,7.72,7.72,377200.0,6.0886,6.0965,6.0886,6.0886,377200.0
2007-10-11 11:25:00,7.73,7.73,7.72,7.72,346000.0,6.0965,6.0965,6.0886,6.0886,346000.0
2007-10-11 11:30:00,7.73,7.75,7.72,7.75,521600.0,6.0965,6.1122,6.0886,6.1122,521600.0
2007-10-11 11:35:00,7.75,7.77,7.74,7.76,204800.0,6.1122,6.128,6.1044,6.1201,204800.0
2007-10-11 11:40:00,7.76,7.78,7.76,7.78,188800.0,6.1201,6.1359,6.1201,6.1359,188800.0
2007-10-11 11:45:00,7.78,7.78,7.77,7.78,192000.0,6.1359,6.1359,6.128,6.1359,192000.0
2007-10-11 11:50:00,7.78,7.79,7.77,7.78,227200.0,6.1359,6.1438,6.128,6.1359,227200.0
2007-10-11 11:55:00,7.78,7.78,7.76,7.76,116400.0,6.1359,6.1359,6.1201,6.1201,116400.0
2007-10-11 12:00:00,7.76,7.78,7.76,7.76,113200.0,6.1201,6.1359,6.1201,6.1201,113200.0
2007-10-11 12:05:00,7.76,7.76,7.75,7.76,164800.0,6.1201,6.1201,6.1122,6.1201,164800.0
2007-10-11 12:10:00,7.75,7.78,7.75,7.78,339200.0,6.1122,6.1359,6.1122,6.1359,339200.0
2007-10-11 12:15:00,7.77,7.79,7.77,7.78,134000.0,6.128,6.1438,6.128,6.1359,134000.0
2007-10-11 12:20:00,7.79,7.83,7.79,7.83,340800.0,6.1438,6.1753,6.1438,6.1753,340800.0
2007-10-11 12:25:00,7.83,7.85,7.82,7.82,303200.0,6.1753,6.1911,6.1675,6.1675,303200.0
2007-10-11 12:30:00,7.82,7.83,7.82,7.83,145200.0,6.1675,6.1753,6.1675,6.1753,145200.0
2007-10-11 12:35:00,7.83,7.85,7.82,7.82,304800.0,6.1753,6.1911,6.1675,6.1675,304800.0
2007-10-11 12:40:00,7.83,7.84,7.82,7.83,137200.0,6.1753,6.1832,6.1675,6.1753,137200.0
2007-10-11 12:45:00,7.83,7.83,7.79,7.8,113200.0,6.1753,6.1753,6.1438,6.1517,113200.0
2007-10-11 12:50:00,7.8,7.8,7.77,7.77,112800.0,6.1517,6.1517,6.128,6.128,112800.0
2007-10-11 12:55:00,7.77,7.77,7.76,7.77,88000.0,6.128,6.128,6.1201,6.128,88000.0
2007-10-11 13:00:00,7.77,7.77,7.76,7.77,134400.0,6.128,6.128,6.1201,6.128,134400.0
2007-10-11 13:05:00,7.77,7.77,7.76,7.76,104800.0,6.128,6.128,6.1201,6.1201,104800.0
2007-10-11 13:10:00,7.76,7.77,7.76,7.77,154400.0,6.1201,6.128,6.1201,6.128,154400.0
2007-10-11 13:15:00,7.77,7.77,7.75,7.75,104800.0,6.128,6.128,6.1122,6.1122,104800.0
2007-10-11 13:20:00,7.75,7.77,7.75,7.75,126000.0,6.1122,6.128,6.1122,6.1122,126000.0
2007-10-11 13:25:00,7.75,7.76,7.75,7.75,129600.0,6.1122,6.1201,6.1122,6.1122,129600.0
2007-10-11 13:30:00,7.76,7.76,7.75,7.76,124800.0,6.1201,6.1201,6.1122,6.1201,124800.0
2007-10-11 13:35:00,7.76,7.77,7.76,7.76,172400.0,6.1201,6.128,6.1201,6.1201,172400.0
2007-10-11 13:40:00,7.76,7.77,7.75,7.77,256800.0,6.1201,6.128,6.1122,6.128,256800.0
2007-10-11 13:45:00,7.76,7.77,7.76,7.76,88800.0,6.1201,6.128,6.1201,6.1201,88800.0
2007-10-11 13:50:00,7.76,7.76,7.75,7.76,150000.0,6.1201,6.1201,6.1122,6.1201,150000.0
2007-10-11 13:55:00,7.76,7.76,7.75,7.76,212000.0,6.1201,6.1201,6.1122,6.1201,212000.0
2007-10-11 14:00:00,7.76,7.76,7.73,7.74,515600.0,6.1201,6.1201,6.0965,6.1044,515600.0
2007-10-11 14:05:00,7.74,7.74,7.72,7.73,266400.0,6.1044,6.1044,6.0886,6.0965,266400.0
2007-10-11 14:10:00,7.73,7.74,7.7,7.71,353600.0,6.0965,6.1044,6.0728,6.0807,353600.0
2007-10-11 14:15:00,7.71,7.73,7.7,7.71,611600.0,6.0807,6.0965,6.0728,6.0807,611600.0
2007-10-11 14:20:00,7.71,7.77,7.71,7.73,479200.0,6.0807,6.128,6.0807,6.0965,479200.0
2007-10-11 14:25:00,7.73,7.75,7.69,7.72,483200.0,6.0965,6.1122,6.0649,6.0886,483200.0
2007-10-11 14:30:00,7.72,7.79,7.7,7.75,496400.0,6.0886,6.1438,6.0728,6.1122,496400.0
2007-10-11 14:35:00,7.75,7.77,7.73,7.75,439600.0,6.1122,6.128,6.0965,6.1122,439600.0
2007-10-11 14:40:00,7.75,7.78,7.74,7.76,378000.0,6.1122,6.1359,6.1044,6.1201,378000.0
2007-10-11 14:45:00,7.76,7.78,7.74,7.75,462400.0,6.1201,6.1359,6.1044,6.1122,462400.0
2007-10-11 14:50:00,7.75,7.77,7.72,7.74,365200.0,6.1122,6.128,6.0886,6.1044,365200.0
2007-10-11 14:55:00,7.74,7.76,7.72,7.74,260800.0,6.1044,6.1201,6.0886,6.1044,260800.0
2007-10-11 15:00:00,7.74,7.74,7.7,7.7,364000.0,6.1044,6.1044,6.0728,6.0728,364000.0
2007-10-11 15:05:00,7.7,7.72,7.7,7.71,506800.0,6.0728,6.0886,6.0728,6.0807,506800.0
2007-10-11 15:10:00,7.71,7.72,7.69,7.71,684000.0,6.0807,6.0886,6.0649,6.0807,684000.0
2007-10-11 15:15:00,7.71,7.71,7.7,7.7,326400.0,6.0807,6.0807,6.0728,6.0728,326400.0
2007-10-11 15:20:00,7.7,7.7,7.68,7.68,394000.0,6.0728,6.0728,6.057,6.057,394000.0
2007-10-11 15:25:00,7.68,7.68,7.64,7.66,843600.0,6.057,6.057,6.0255,6.0413,843600.0
2007-10-11 15:30:00,7.66,7.71,7.65,7.7,420800.0,6.0413,6.0807,6.0334,6.0728,420800.0
2007-10-11 15:35:00,7.7,7.71,7.69,7.71,435600.0,6.0728,6.0807,6.0649,6.0807,435600.0
2007-10-11 15:40:00,7.71,7.73,7.69,7.72,578800.0,6.0807,6.0965,6.0649,6.0886,578800.0
2007-10-11 15:45:00,7.72,7.72,7.69,7.7,618800.0,6.0886,6.0886,6.0649,6.0728,618800.0
2007-10-11 15:50:00,7.7,7.71,7.69,7.71,857600.0,6.0728,6.0807,6.0649,6.0807,857600.0
2007-10-11 15:55:00,7.71,7.71,7.69,7.7,787200.0,6.0807,6.0807,6.0649,6.0728,787200.0
2007-10-12 09:30:00,7.7,7.75,7.68,7.73,255200.0,6.0728,6.1122,6.057,6.0965,255200.0
2007-10-12 09:35:00,7.73,7.73,7.68,7.71,240000.0,6.0965,6.0965,6.057,6.0807,240000.0
2007-10-12 09:40:00,7.71,7.76,7.7,7.76,517200.0,6.0807,6.1201,6.0728,6.1201,517200.0
2007-10-12 09:45:00,7.76,7.78,7.72,7.72,418400.0,6.1201,6.1359,6.0886,6.0886,418400.0
2007-10-12 09:50:00,7.72,7.73,7.71,7.72,171600.0,6.0886,6.0965,6.0807,6.0886,171600.0
2007-10-12 09:55:00,7.72,7.75,7.71,7.74,336000.0,6.0886,6.1122,6.0807,6.1044,336000.0
2007-10-12 10:00:00,7.74,7.74,7.7,7.71,320800.0,6.1044,6.1044,6.0728,6.0807,320800.0
2007-10-12 10:05:00,7.69,7.72,7.69,7.71,231200.0,6.0649,6.0886,6.0649,6.0807,231200.0
2007-10-12 10:10:00,7.72,7.73,7.7,7.72,194800.0,6.0886,6.0965,6.0728,6.0886,194800.0
2007-10-12 10:15:00,7.72,7.73,7.72,7.73,246400.0,6.0886,6.0965,6.0886,6.0965,246400.0
2007-10-12 10:20:00,7.73,7.73,7.73,7.73,71600.0,6.0965,6.0965,6.0965,6.0965,71600.0
2007-10-12 10:25:00,7.73,7.74,7.73,7.74,137200.0,6.0965,6.1044,6.0965,6.1044,137200.0
2007-10-12 10:30:00,7.74,7.75,7.73,7.74,118800.0,6.1044,6.1122,6.0965,6.1044,118800.0
2007-10-12 10:35:00,7.73,7.74,7.73,7.74,232400.0,6.0965,6.1044,6.0965,6.1044,232400.0
2007-10-12 10:40:00,7.74,7.76,7.74,7.74,200400.0,6.1044,6.1201,6.1044,6.1044,200400.0
2007-10-12 10:45:00,7.75,7.75,7.74,7.75,161600.0,6.1122,6.1122,6.1044,6.1122,161600.0
2007-10-12 10:50:00,7.74,7.74,7.72,7.72,951200.0,6.1044,6.1044,6.0886,6.0886,951200.0
2007-10-12 10:55:00,7.72,7.72,7.7,7.71,155200.0,6.0886,6.0886,6.0728,6.0807,155200.0
2007-10-12 11:00:00,7.72,7.72,7.71,7.71,139200.0,6.0886,6.0886,6.0807,6.0807,139200.0
2007-10-12 11:05:00,7.71,7.71,7.69,7.69,109200.0,6.0807,6.0807,6.0649,6.0649,109200.0
2007-10-12 11:10:00,7.69,7.69,7.66,7.67,227200.0,6.0649,6.0649,6.0413,6.0492,227200.0
2007-10-12 11:15:00,7.67,7.67,7.66,7.66,92000.0,6.0492,6.0492,6.0413,6.0413,92000.0
2007-10-12 11:20:00,7.66,7.66,7.65,7.66,96000.0,6.0413,6.0413,6.0334,6.0413,96000.0
2007-10-12 11:25:00,7.66,7.67,7.66,7.67,106800.0,6.0413,6.0492,6.0413,6.0492,106800.0
2007-10-12 11:30:00,7.67,7.67,7.65,7.65,183200.0,6.0492,6.0492,6.0334,6.0334,183200.0
2007-10-12 11:35:00,7.65,7.66,7.64,7.66,137200.0,6.0334,6.0413,6.0255,6.0413,137200.0
2007-10-12 11:40:00,7.66,7.66,7.62,7.64,162000.0,6.0413,6.0413,6.0097,6.0255,162000.0
2007-10-12 11:45:00,7.64,7.65,7.63,7.64,139200.0,6.0255,6.0334,6.0176,6.0255,139200.0
2007-10-12 11:50:00,7.64,7.66,7.64,7.65,119200.0,6.0255,6.0413,6.0255,6.0334,119200.0
2007-10-12 11:55:00,7.65,7.66,7.64,7.65,104800.0,6.0334,6.0413,6.0255,6.0334,104800.0
2007-10-12 12:00:00,7.65,7.68,7.65,7.68,166400.0,6.0334,6.057,6.0334,6.057,166400.0
2007-10-12 12:05:00,7.68,7.68,7.65,7.65,136400.0,6.057,6.057,6.0334,6.0334,136400.0
2007-10-12 12:10:00,7.65,7.67,7.64,7.67,294000.0,6.0334,6.0492,6.0255,6.0492,294000.0
2007-10-12 12:15:00,7.66,7.66,7.66,7.66,51200.0,6.0413,6.0413,6.0413,6.0413,51200.0
2007-10-12 12:20:00,7.66,7.68,7.66,7.67,54400.0,6.0413,6.057,6.0413,6.0492,54400.0
2007-10-12 12:25:00,7.67,7.68,7.66,7.66,268000.0,6.0492,6.057,6.0413,6.0413,268000.0
2007-10-12 12:30:00,7.66,7.67,7.65,7.66,200400.0,6.0413,6.0492,6.0334,6.0413,200400.0
2007-10-12 12:35:00,7.66,7.67,7.66,7.66,65600.0,6.0413,6.0492,6.0413,6.0413,65600.0
2007-10-12 12:40:00,7.67,7.67,7.66,7.67,48800.0,6.0492,6.0492,6.0413,6.0492,48800.0
2007-10-12 12:45:00,7.67,7.67,7.66,7.66,133200.0,6.0492,6.0492,6.0413,6.0413,133200.0
2007-10-12 12:50:00,7.66,7.67,7.65,7.67,76800.0,6.0413,6.0492,6.0334,6.0492,76800.0
2007-10-12 12:55:00,7.66,7.66,7.66,7.66,135200.0,6.0413,6.0413,6.0413,6.0413,135200.0
2007-10-12 13:00:00,7.66,7.66,7.66,7.66,72800.0,6.0413,6.0413,6.0413,6.0413,72800.0
2007-10-12 13:05:00,7.66,7.66,7.66,7.66,107200.0,6.0413,6.0413,6.0413,6.0413,107200.0
2007-10-12 13:10:00,7.66,7.66,7.65,7.65,195200.0,6.0413,6.0413,6.0334,6.0334,195200.0
2007-10-12 13:15:00,7.65,7.66,7.65,7.66,186800.0,6.0334,6.0413,6.0334,6.0413,186800.0
2007-10-12 13:20:00,7.66,7.66,7.65,7.66,72800.0,6.0413,6.0413,6.0334,6.0413,72800.0
2007-10-12 13:25:00,7.66,7.68,7.66,7.68,129200.0,6.0413,6.057,6.0413,6.057,129200.0
2007-10-12 13:30:00,7.68,7.68,7.67,7.68,76400.0,6.057,6.057,6.0492,6.057,76400.0
2007-10-12 13:35:00,7.67,7.68,7.66,7.67,86000.0,6.0492,6.057,6.0413,6.0492,86000.0
2007-10-12 13:40:00,7.67,7.68,7.66,7.68,69600.0,6.0492,6.057,6.0413,6.057,69600.0
2007-10-12 13:45:00,7.68,7.69,7.68,7.68,75600.0,6.057,6.0649,6.057,6.057,75600.0
2007-10-12 13:50:00,7.68,7.68,7.66,7.66,64800.0,6.057,6.057,6.0413,6.0413,64800.0
2007-10-12 13:55:00,7.66,7.66,7.65,7.65,69600.0,6.0413,6.0413,6.0334,6.0334,69600.0
2007-10-12 14:00:00,7.65,7.66,7.64,7.65,191600.0,6.0334,6.0413,6.0255,6.0334,191600.0
2007-10-12 14:05:00,7.64,7.65,7.57,7.57,569600.0,6.0255,6.0334,5.9703,5.9703,569600.0
2007-10-12 14:10:00,7.57,7.63,7.56,7.61,496800.0,5.9703,6.0176,5.9624,6.0018,496800.0
2007-10-12 14:15:00,7.61,7.63,7.61,7.63,186000.0,6.0018,6.0176,6.0018,6.0176,186000.0
2007-10-12 14:20:00,7.63,7.63,7.61,7.62,92400.0,6.0176,6.0176,6.0018,6.0097,92400.0
2007-10-12 14:25:00,7.62,7.62,7.62,7.62,64000.0,6.0097,6.0097,6.0097,6.0097,64000.0
2007-10-12 14:30:00,7.62,7.63,7.62,7.62,95600.0,6.0097,6.0176,6.0097,6.0097,95600.0
2007-10-12 14:35:00,7.63,7.63,7.62,7.62,120000.0,6.0176,6.0176,6.0097,6.0097,120000.0
2007-10-12 14:40:00,7.62,7.62,7.61,7.61,66400.0,6.0097,6.0097,6.0018,6.0018,66400.0
2007-10-12 14:45:00,7.61,7.61,7.59,7.6,114800.0,6.0018,6.0018,5.9861,5.9939,114800.0
2007-10-12 14:50:00,7.6,7.62,7.6,7.62,210000.0,5.9939,6.0097,5.9939,6.0097,210000.0
2007-10-12 14:55:00,7.62,7.63,7.62,7.63,72000.0,6.0097,6.0176,6.0097,6.0176,72000.0
2007-10-12 15:00:00,7.63,7.63,7.61,7.61,158800.0,6.0176,6.0176,6.0018,6.0018,158800.0
2007-10-12 15:05:00,7.61,7.63,7.61,7.63,138400.0,6.0018,6.0176,6.0018,6.0176,138400.0
2007-10-12 15:10:00,7.63,7.63,7.62,7.63,73200.0,6.0176,6.0176,6.0097,6.0176,73200.0
2007-10-12 15:15:00,7.63,7.64,7.62,7.62,140000.0,6.0176,6.0255,6.0097,6.0097,140000.0
2007-10-12 15:20:00,7.62,7.64,7.62,7.64,152000.0,6.0097,6.0255,6.0097,6.0255,152000.0
2007-10-12 15:25:00,7.64,7.64,7.62,7.63,176000.0,6.0255,6.0255,6.0097,6.0176,176000.0
2007-10-12 15:30:00,7.63,7.66,7.63,7.64,233600.0,6.0176,6.0413,6.0176,6.0255,233600.0
2007-10-12 15:35:00,7.64,7.65,7.64,7.65,158400.0,6.0255,6.0334,6.0255,6.0334,158400.0
2007-10-12 15:40:00,7.64,7.65,7.64,7.64,161600.0,6.0255,6.0334,6.0255,6.0255,161600.0
2007-10-12 15:45:00,7.64,7.65,7.64,7.64,210000.0,6.0255,6.0334,6.0255,6.0255,210000.0
2007-10-12 15:50:00,7.64,7.65,7.64,7.65,307600.0,6.0255,6.0334,6.0255,6.0334,307600.0
2007-10-12 15:55:00,7.65,7.65,7.62,7.64,536000.0,6.0334,6.0334,6.0097,6.0255,536000.0
2007-10-15 09:30:00,7.65,7.66,7.61,7.63,92000.0,6.0334,6.0413,6.0018,6.0176,92000.0
2007-10-15 09:35:00,7.63,7.63,7.57,7.58,137600.0,6.0176,6.0176,5.9703,5.9782,137600.0
2007-10-15 09:40:00,7.58,7.58,7.56,7.56,146400.0,5.9782,5.9782,5.9624,5.9624,146400.0
2007-10-15 09:45:00,7.55,7.56,7.53,7.53,294400.0,5.9545,5.9624,5.9387,5.9387,294400.0
2007-10-15 09:50:00,7.53,7.53,7.5,7.51,362400.0,5.9387,5.9387,5.9151,5.923,362400.0
2007-10-15 09:55:00,7.51,7.51,7.49,7.5,218400.0,5.923,5.923,5.9072,5.9151,218400.0
2007-10-15 10:00:00,7.5,7.5,7.45,7.46,416000.0,5.9151,5.9151,5.8756,5.8835,416000.0
2007-10-15 10:05:00,7.46,7.47,7.43,7.47,433600.0,5.8835,5.8914,5.8599,5.8914,433600.0
2007-10-15 10:10:00,7.47,7.47,7.46,7.46,152400.0,5.8914,5.8914,5.8835,5.8835,152400.0
2007-10-15 10:15:00,7.46,7.5,7.46,7.49,254400.0,5.8835,5.9151,5.8835,5.9072,254400.0
2007-10-15 10:20:00,7.49,7.5,7.48,7.48,153200.0,5.9072,5.9151,5.8993,5.8993,153200.0
2007-10-15 10:25:00,7.48,7.5,7.48,7.49,112800.0,5.8993,5.9151,5.8993,5.9072,112800.0
2007-10-15 10:30:00,7.49,7.5,7.49,7.5,154400.0,5.9072,5.9151,5.9072,5.9151,154400.0
2007-10-15 10:35:00,7.5,7.52,7.5,7.5,257600.0,5.9151,5.9309,5.9151,5.9151,257600.0
2007-10-15 10:40:00,7.5,7.51,7.5,7.5,136000.0,5.9151,5.923,5.9151,5.9151,136000.0
2007-10-15 10:45:00,7.5,7.52,7.5,7.5,230000.0,5.9151,5.9309,5.9151,5.9151,230000.0
2007-10-15 10:50:00,7.5,7.5,7.49,7.5,103600.0,5.9151,5.9151,5.9072,5.9151,103600.0
2007-10-15 10:55:00,7.5,7.51,7.5,7.51,103200.0,5.9151,5.923,5.9151,5.923,103200.0
2007-10-15 11:00:00,7.51,7.51,7.5,7.51,113600.0,5.923,5.923,5.9151,5.923,113600.0
2007-10-15 11:05:00,7.51,7.51,7.49,7.5,269600.0,5.923,5.923,5.9072,5.9151,269600.0
2007-10-15 11:10:00,7.5,7.5,7.48,7.49,164000.0,5.9151,5.9151,5.8993,5.9072,164000.0
2007-10-15 11:15:00,7.49,7.5,7.48,7.48,127200.0,5.9072,5.9151,5.8993,5.8993,127200.0
2007-10-15 11:20:00,7.48,7.48,7.46,7.48,205600.0,5.8993,5.8993,5.8835,5.8993,205600.0
2007-10-15 11:25:00,7.48,7.49,7.47,7.49,129200.0,5.8993,5.9072,5.8914,5.9072,129200.0
2007-10-15 11:30:00,7.49,7.49,7.48,7.49,145600.0,5.9072,5.9072,5.8993,5.9072,145600.0
2007-10-15 11:35:00,7.49,7.5,7.48,7.49,105600.0,5.9072,5.9151,5.8993,5.9072,105600.0
2007-10-15 11:40:00,7.5,7.51,7.48,7.5,182800.0,5.9151,5.923,5.8993,5.9151,182800.0
2007-10-15 11:45:00,7.5,7.5,7.48,7.48,98000.0,5.9151,5.9151,5.8993,5.8993,98000.0
2007-10-15 11:50:00,7.48,7.48,7.47,7.47,98800.0,5.8993,5.8993,5.8914,5.8914,98800.0
2007-10-15 11:55:00,7.47,7.48,7.47,7.48,142000.0,5.8914,5.8993,5.8914,5.8993,142000.0
2007-10-15 12:00:00,7.48,7.48,7.45,7.45,140400.0,5.8993,5.8993,5.8756,5.8756,140400.0
2007-10-15 12:05:00,7.45,7.47,7.45,7.46,99200.0,5.8756,5.8914,5.8756,5.8835,99200.0
2007-10-15 12:10:00,7.46,7.5,7.46,7.5,154000.0,5.8835,5.9151,5.8835,5.9151,154000.0
2007-10-15 12:15:00,7.5,7.51,7.49,7.51,127600.0,5.9151,5.923,5.9072,5.923,127600.0
2007-10-15 12:20:00,7.5,7.5,7.49,7.5,69200.0,5.9151,5.9151,5.9072,5.9151,69200.0
2007-10-15 12:25:00,7.5,7.5,7.49,7.49,76800.0,5.9151,5.9151,5.9072,5.9072,76800.0
2007-10-15 12:30:00,7.49,7.5,7.49,7.5,70000.0,5.9072,5.9151,5.9072,5.9151,70000.0
2007-10-15 12:35:00,7.5,7.5,7.49,7.49,34800.0,5.9151,5.9151,5.9072,5.9072,34800.0
2007-10-15 12:40:00,7.5,7.5,7.47,7.47,92400.0,5.9151,5.9151,5.8914,5.8914,92400.0
2007-10-15 12:45:00,7.47,7.47,7.45,7.45,83200.0,5.8914,5.8914,5.8756,5.8756,83200.0
2007-10-15 12:50:00,7.46,7.47,7.45,7.46,103600.0,5.8835,5.8914,5.8756,5.8835,103600.0
2007-10-15 12:55:00,7.46,7.47,7.46,7.46,69200.0,5.8835,5.8914,5.8835,5.8835,69200.0
2007-10-15 13:00:00,7.46,7.46,7.45,7.46,86400.0,5.8835,5.8835,5.8756,5.8835,86400.0
2007-10-15 13:05:00,7.46,7.46,7.45,7.45,147600.0,5.8835,5.8835,5.8756,5.8756,147600.0
2007-10-15 13:10:00,7.46,7.46,7.44,7.44,145200.0,5.8835,5.8835,5.8678,5.8678,145200.0
2007-10-15 13:15:00,7.44,7.46,7.44,7.46,103600.0,5.8678,5.8835,5.8678,5.8835,103600.0
2007-10-15 13:20:00,7.46,7.46,7.45,7.45,108400.0,5.8835,5.8835,5.8756,5.8756,108400.0
2007-10-15 13:25:00,7.45,7.45,7.44,7.45,95200.0,5.8756,5.8756,5.8678,5.8756,95200.0
2007-10-15 13:30:00,7.45,7.46,7.45,7.46,78800.0,5.8756,5.8835,5.8756,5.8835,78800.0
2007-10-15 13:35:00,7.46,7.47,7.45,7.47,122400.0,5.8835,5.8914,5.8756,5.8914,122400.0
2007-10-15 13:40:00,7.47,7.47,7.46,7.47,100400.0,5.8914,5.8914,5.8835,5.8914,100400.0
2007-10-15 13:45:00,7.47,7.49,7.47,7.49,218800.0,5.8914,5.9072,5.8914,5.9072,218800.0
2007-10-15 13:50:00,7.49,7.51,7.48,7.48,283600.0,5.9072,5.923,5.8993,5.8993,283600.0
2007-10-15 13:55:00,7.48,7.5,7.48,7.5,159200.0,5.8993,5.9151,5.8993,5.9151,159200.0
2007-10-15 14:00:00,7.5,7.5,7.48,7.49,121600.0,5.9151,5.9151,5.8993,5.9072,121600.0
2007-10-15 14:05:00,7.49,7.49,7.48,7.48,177200.0,5.9072,5.9072,5.8993,5.8993,177200.0
2007-10-15 14:10:00,7.48,7.49,7.47,7.48,177200.0,5.8993,5.9072,5.8914,5.8993,177200.0
2007-10-15 14:15:00,7.48,7.49,7.47,7.48,125200.0,5.8993,5.9072,5.8914,5.8993,125200.0
2007-10-15 14:20:00,7.48,7.48,7.47,7.47,106800.0,5.8993,5.8993,5.8914,5.8914,106800.0
2007-10-15 14:25:00,7.47,7.49,7.47,7.48,252800.0,5.8914,5.9072,5.8914,5.8993,252800.0
2007-10-15 14:30:00,7.48,7.49,7.48,7.48,170800.0,5.8993,5.9072,5.8993,5.8993,170800.0
2007-10-15 14:35:00,7.48,7.49,7.48,7.48,168400.0,5.8993,5.9072,5.8993,5.8993,168400.0
2007-10-15 14:40:00,7.48,7.49,7.48,7.48,100400.0,5.8993,5.9072,5.8993,5.8993,100400.0
2007-10-15 14:45:00,7.48,7.49,7.47,7.47,146400.0,5.8993,5.9072,5.8914,5.8914,146400.0
2007-10-15 14:50:00,7.47,7.48,7.46,7.46,171200.0,5.8914,5.8993,5.8835,5.8835,171200.0
2007-10-15 14:55:00,7.46,7.47,7.46,7.46,204400.0,5.8835,5.8914,5.8835,5.8835,204400.0
2007-10-15 15:00:00,7.46,7.49,7.46,7.47,329200.0,5.8835,5.9072,5.8835,5.8914,329200.0
2007-10-15 15:05:00,7.47,7.48,7.47,7.48,136800.0,5.8914,5.8993,5.8914,5.8993,136800.0
2007-10-15 15:10:00,7.48,7.48,7.45,7.45,133600.0,5.8993,5.8993,5.8756,5.8756,133600.0
2007-10-15 15:15:00,7.46,7.48,7.45,7.47,245200.0,5.8835,5.8993,5.8756,5.8914,245200.0
2007-10-15 15:20:00,7.47,7.48,7.45,7.46,285600.0,5.8914,5.8993,5.8756,5.8835,285600.0
2007-10-15 15:25:00,7.46,7.47,7.45,7.47,288400.0,5.8835,5.8914,5.8756,5.8914,288400.0
2007-10-15 15:30:00,7.47,7.47,7.46,7.46,225600.0,5.8914,5.8914,5.8835,5.8835,225600.0
2007-10-15 15:35:00,7.46,7.47,7.46,7.47,162000.0,5.8835,5.8914,5.8835,5.8914,162000.0
2007-10-15 15:40:00,7.46,7.49,7.46,7.49,310000.0,5.8835,5.9072,5.8835,5.9072,310000.0
2007-10-15 15:45:00,7.49,7.5,7.49,7.49,296000.0,5.9072,5.9151,5.9072,5.9072,296000.0
2007-10-15 15:50:00,7.5,7.51,7.49,7.5,434800.0,5.9151,5.923,5.9072,5.9151,434800.0
2007-10-15 15:55:00,7.5,7.51,7.49,7.5,370000.0,5.9151,5.923,5.9072,5.9151,370000.0
2007-10-16 09:30:00,7.47,7.48,7.43,7.45,278000.0,5.8914,5.8993,5.8599,5.8756,278000.0
2007-10-16 09:35:00,7.45,7.53,7.45,7.52,410000.0,5.8756,5.9387,5.8756,5.9309,410000.0
2007-10-16 09:40:00,7.52,7.54,7.47,7.5,588400.0,5.9309,5.9466,5.8914,5.9151,588400.0
2007-10-16 09:45:00,7.5,7.51,7.48,7.5,284000.0,5.9151,5.923,5.8993,5.9151,284000.0
2007-10-16 09:50:00,7.5,7.52,7.49,7.51,314000.0,5.9151,5.9309,5.9072,5.923,314000.0
2007-10-16 09:55:00,7.51,7.54,7.5,7.52,211600.0,5.923,5.9466,5.9151,5.9309,211600.0
2007-10-16 10:00:00,7.52,7.56,7.52,7.56,214400.0,5.9309,5.9624,5.9309,5.9624,214400.0
2007-10-16 10:05:00,7.56,7.57,7.55,7.56,228000.0,5.9624,5.9703,5.9545,5.9624,228000.0
2007-10-16 10:10:00,7.55,7.56,7.52,7.52,169600.0,5.9545,5.9624,5.9309,5.9309,169600.0
2007-10-16 10:15:00,7.52,7.52,7.44,7.48,457600.0,5.9309,5.9309,5.8678,5.8993,457600.0
2007-10-16 10:20:00,7.48,7.51,7.48,7.5,172000.0,5.8993,5.923,5.8993,5.9151,172000.0
2007-10-16 10:25:00,7.5,7.51,7.48,7.51,176800.0,5.9151,5.923,5.8993,5.923,176800.0
2007-10-16 10:30:00,7.51,7.52,7.49,7.49,141600.0,5.923,5.9309,5.9072,5.9072,141600.0
2007-10-16 10:35:00,7.49,7.49,7.46,7.46,144000.0,5.9072,5.9072,5.8835,5.8835,144000.0
2007-10-16 10:40:00,7.46,7.5,7.46,7.5,184000.0,5.8835,5.9151,5.8835,5.9151,184000.0
2007-10-16 10:45:00,7.5,7.52,7.49,7.5,117200.0,5.9151,5.9309,5.9072,5.9151,117200.0
2007-10-16 10:50:00,7.5,7.51,7.47,7.5,172000.0,5.9151,5.923,5.8914,5.9151,172000.0
2007-10-16 10:55:00,7.5,7.53,7.49,7.53,184400.0,5.9151,5.9387,5.9072,5.9387,184400.0
2007-10-16 11:00:00,7.53,7.55,7.52,7.54,128400.0,5.9387,5.9545,5.9309,5.9466,128400.0
2007-10-16 11:05:00,7.54,7.54,7.52,7.52,109600.0,5.9466,5.9466,5.9309,5.9309,109600.0
2007-10-16 11:10:00,7.52,7.52,7.49,7.5,86400.0,5.9309,5.9309,5.9072,5.9151,86400.0
2007-10-16 11:15:00,7.5,7.52,7.5,7.52,98000.0,5.9151,5.9309,5.9151,5.9309,98000.0
2007-10-16 11:20:00,7.52,7.55,7.52,7.52,145600.0,5.9309,5.9545,5.9309,5.9309,145600.0
2007-10-16 11:25:00,7.53,7.54,7.52,7.54,87200.0,5.9387,5.9466,5.9309,5.9466,87200.0
2007-10-16 11:30:00,7.54,7.56,7.53,7.55,168400.0,5.9466,5.9624,5.9387,5.9545,168400.0
2007-10-16 11:35:00,7.55,7.58,7.55,7.55,370400.0,5.9545,5.9782,5.9545,5.9545,370400.0
2007-10-16 11:40:00,7.55,7.55,7.54,7.54,107600.0,5.9545,5.9545,5.9466,5.9466,107600.0
2007-10-16 11:45:00,7.54,7.54,7.5,7.51,122800.0,5.9466,5.9466,5.9151,5.923,122800.0
2007-10-16 11:50:00,7.51,7.52,7.51,7.51,56400.0,5.923,5.9309,5.923,5.923,56400.0
2007-10-16 11:55:00,7.51,7.51,7.5,7.5,98400.0,5.923,5.923,5.9151,5.9151,98400.0
2007-10-16 12:00:00,7.5,7.5,7.48,7.48,118400.0,5.9151,5.9151,5.8993,5.8993,118400.0
2007-10-16 12:05:00,7.48,7.49,7.47,7.48,106800.0,5.8993,5.9072,5.8914,5.8993,106800.0
2007-10-16 12:10:00,7.48,7.48,7.45,7.46,198800.0,5.8993,5.8993,5.8756,5.8835,198800.0
2007-10-16 12:15:00,7.46,7.47,7.46,7.47,198400.0,5.8835,5.8914,5.8835,5.8914,198400.0
2007-10-16 12:20:00,7.47,7.48,7.47,7.47,177200.0,5.8914,5.8993,5.8914,5.8914,177200.0
2007-10-16 12:25:00,7.47,7.49,7.47,7.48,124400.0,5.8914,5.9072,5.8914,5.8993,124400.0
2007-10-16 12:30:00,7.48,7.48,7.46,7.47,221600.0,5.8993,5.8993,5.8835,5.8914,221600.0
2007-10-16 12:35:00,7.47,7.47,7.46,7.46,68000.0,5.8914,5.8914,5.8835,5.8835,68000.0
2007-10-16 12:40:00,7.46,7.46,7.46,7.46,98000.0,5.8835,5.8835,5.8835,5.8835,98000.0
2007-10-16 12:45:00,7.46,7.49,7.46,7.48,102400.0,5.8835,5.9072,5.8835,5.8993,102400.0
2007-10-16 12:50:00,7.49,7.5,7.48,7.5,89200.0,5.9072,5.9151,5.8993,5.9151,89200.0
2007-10-16 12:55:00,7.5,7.5,7.49,7.49,79600.0,5.9151,5.9151,5.9072,5.9072,79600.0
2007-10-16 13:00:00,7.5,7.5,7.46,7.47,93600.0,5.9151,5.9151,5.8835,5.8914,93600.0
2007-10-16 13:05:00,7.47,7.47,7.45,7.46,40400.0,5.8914,5.8914,5.8756,5.8835,40400.0
2007-10-16 13:10:00,7.46,7.46,7.43,7.45,125200.0,5.8835,5.8835,5.8599,5.8756,125200.0
2007-10-16 13:15:00,7.45,7.46,7.45,7.46,40800.0,5.8756,5.8835,5.8756,5.8835,40800.0
2007-10-16 13:20:00,7.46,7.46,7.45,7.46,148800.0,5.8835,5.8835,5.8756,5.8835,148800.0
2007-10-16 13:25:00,7.46,7.48,7.46,7.47,252000.0,5.8835,5.8993,5.8835,5.8914,252000.0
2007-10-16 13:30:00,7.47,7.48,7.45,7.47,260000.0,5.8914,5.8993,5.8756,5.8914,260000.0
2007-10-16 13:35:00,7.47,7.5,7.47,7.49,150400.0,5.8914,5.9151,5.8914,5.9072,150400.0
2007-10-16 13:40:00,7.5,7.5,7.49,7.5,256000.0,5.9151,5.9151,5.9072,5.9151,256000.0
2007-10-16 13:45:00,7.5,7.5,7.47,7.48,140400.0,5.9151,5.9151,5.8914,5.8993,140400.0
2007-10-16 13:50:00,7.48,7.48,7.47,7.47,90400.0,5.8993,5.8993,5.8914,5.8914,90400.0
2007-10-16 13:55:00,7.47,7.48,7.46,7.48,125600.0,5.8914,5.8993,5.8835,5.8993,125600.0
2007-10-16 14:00:00,7.48,7.49,7.45,7.48,132000.0,5.8993,5.9072,5.8756,5.8993,132000.0
2007-10-16 14:05:00,7.48,7.49,7.47,7.47,64800.0,5.8993,5.9072,5.8914,5.8914,64800.0
2007-10-16 14:10:00,7.47,7.49,7.47,7.48,85600.0,5.8914,5.9072,5.8914,5.8993,85600.0
2007-10-16 14:15:00,7.48,7.48,7.46,7.46,66400.0,5.8993,5.8993,5.8835,5.8835,66400.0
2007-10-16 14:20:00,7.46,7.46,7.44,7.44,68400.0,5.8835,5.8835,5.8678,5.8678,68400.0
2007-10-16 14:25:00,7.44,7.46,7.44,7.45,95600.0,5.8678,5.8835,5.8678,5.8756,95600.0
2007-10-16 14:30:00,7.45,7.45,7.44,7.44,69600.0,5.8756,5.8756,5.8678,5.8678,69600.0
2007-10-16 14:35:00,7.44,7.45,7.43,7.44,114400.0,5.8678,5.8756,5.8599,5.8678,114400.0
2007-10-16 14:40:00,7.44,7.46,7.44,7.46,130800.0,5.8678,5.8835,5.8678,5.8835,130800.0
2007-10-16 14:45:00,7.46,7.47,7.45,7.46,165200.0,5.8835,5.8914,5.8756,5.8835,165200.0
2007-10-16 14:50:00,7.46,7.46,7.44,7.45,98000.0,5.8835,5.8835,5.8678,5.8756,98000.0
2007-10-16 14:55:00,7.45,7.45,7.43,7.44,83200.0,5.8756,5.8756,5.8599,5.8678,83200.0
2007-10-16 15:00:00,7.43,7.45,7.43,7.43,80800.0,5.8599,5.8756,5.8599,5.8599,80800.0
2007-10-16 15:05:00,7.43,7.44,7.43,7.43,207200.0,5.8599,5.8678,5.8599,5.8599,207200.0
2007-10-16 15:10:00,7.43,7.43,7.42,7.43,149200.0,5.8599,5.8599,5.852,5.8599,149200.0
2007-10-16 15:15:00,7.43,7.44,7.41,7.42,102400.0,5.8599,5.8678,5.8441,5.852,102400.0
2007-10-16 15:20:00,7.42,7.43,7.42,7.42,96400.0,5.852,5.8599,5.852,5.852,96400.0
2007-10-16 15:25:00,7.42,7.43,7.42,7.42,232000.0,5.852,5.8599,5.852,5.852,232000.0
2007-10-16 15:30:00,7.42,7.45,7.42,7.45,194000.0,5.852,5.8756,5.852,5.8756,194000.0
2007-10-16 15:35:00,7.44,7.49,7.44,7.47,365200.0,5.8678,5.9072,5.8678,5.8914,365200.0
2007-10-16 15:40:00,7.47,7.48,7.46,7.47,274400.0,5.8914,5.8993,5.8835,5.8914,274400.0
2007-10-16 15:45:00,7.47,7.48,7.46,7.46,220800.0,5.8914,5.8993,5.8835,5.8835,220800.0
2007-10-16 15:50:00,7.46,7.47,7.45,7.46,241600.0,5.8835,5.8914,5.8756,5.8835,241600.0
2007-10-16 15:55:00,7.46,7.47,7.45,7.46,324800.0,5.8835,5.8914,5.8756,5.8835,324800.0
2007-10-17 09:30:00,7.53,7.57,7.51,7.56,286400.0,5.9387,5.9703,5.923,5.9624,286400.0
2007-10-17 09:35:00,7.55,7.56,7.5,7.51,151200.0,5.9545,5.9624,5.9151,5.923,151200.0
2007-10-17 09:40:00,7.51,7.52,7.5,7.5,244400.0,5.923,5.9309,5.9151,5.9151,244400.0
2007-10-17 09:45:00,7.51,7.54,7.5,7.54,186800.0,5.923,5.9466,5.9151,5.9466,186800.0
2007-10-17 09:50:00,7.53,7.54,7.5,7.53,211600.0,5.9387,5.9466,5.9151,5.9387,211600.0
2007-10-17 09:55:00,7.53,7.54,7.51,7.52,166800.0,5.9387,5.9466,5.923,5.9309,166800.0
2007-10-17 10:00:00,7.52,7.54,7.51,7.53,114800.0,5.9309,5.9466,5.923,5.9387,114800.0
2007-10-17 10:05:00,7.53,7.53,7.5,7.51,423200.0,5.9387,5.9387,5.9151,5.923,423200.0
2007-10-17 10:10:00,7.51,7.51,7.46,7.47,325200.0,5.923,5.923,5.8835,5.8914,325200.0
2007-10-17 10:15:00,7.47,7.47,7.43,7.43,402800.0,5.8914,5.8914,5.8599,5.8599,402800.0
2007-10-17 10:20:00,7.43,7.44,7.41,7.43,322000.0,5.8599,5.8678,5.8441,5.8599,322000.0
2007-10-17 10:25:00,7.43,7.44,7.43,7.43,576800.0,5.8599,5.8678,5.8599,5.8599,576800.0
2007-10-17 10:30:00,7.44,7.45,7.43,7.45,390000.0,5.8678,5.8756,5.8599,5.8756,390000.0
2007-10-17 10:35:00,7.45,7.46,7.43,7.43,166400.0,5.8756,5.8835,5.8599,5.8599,166400.0
2007-10-17 10:40:00,7.43,7.44,7.43,7.44,120800.0,5.8599,5.8678,5.8599,5.8678,120800.0
2007-10-17 10:45:00,7.44,7.44,7.4,7.4,231200.0,5.8678,5.8678,5.8362,5.8362,231200.0
2007-10-17 10:50:00,7.4,7.43,7.39,7.43,443200.0,5.8362,5.8599,5.8283,5.8599,443200.0
2007-10-17 10:55:00,7.43,7.45,7.42,7.44,162400.0,5.8599,5.8756,5.852,5.8678,162400.0
2007-10-17 11:00:00,7.44,7.44,7.42,7.42,165600.0,5.8678,5.8678,5.852,5.852,165600.0
2007-10-17 11:05:00,7.42,7.43,7.42,7.42,43600.0,5.852,5.8599,5.852,5.852,43600.0
2007-10-17 11:10:00,7.43,7.44,7.43,7.44,65600.0,5.8599,5.8678,5.8599,5.8678,65600.0
2007-10-17 11:15:00,7.44,7.47,7.44,7.46,108800.0,5.8678,5.8914,5.8678,5.8835,108800.0
2007-10-17 11:20:00,7.46,7.46,7.44,7.46,132400.0,5.8835,5.8835,5.8678,5.8835,132400.0
2007-10-17 11:25:00,7.46,7.46,7.45,7.45,115600.0,5.8835,5.8835,5.8756,5.8756,115600.0
2007-10-17 11:30:00,7.45,7.46,7.45,7.46,174800.0,5.8756,5.8835,5.8756,5.8835,174800.0
2007-10-17 11:35:00,7.46,7.46,7.45,7.45,147600.0,5.8835,5.8835,5.8756,5.8756,147600.0
2007-10-17 11:40:00,7.46,7.48,7.46,7.48,91200.0,5.8835,5.8993,5.8835,5.8993,91200.0
2007-10-17 11:45:00,7.48,7.49,7.46,7.46,119600.0,5.8993,5.9072,5.8835,5.8835,119600.0
2007-10-17 11:50:00,7.46,7.46,7.46,7.46,88400.0,5.8835,5.8835,5.8835,5.8835,88400.0
2007-10-17 11:55:00,7.46,7.46,7.45,7.46,50400.0,5.8835,5.8835,5.8756,5.8835,50400.0
2007-10-17 12:00:00,7.46,7.46,7.45,7.46,79200.0,5.8835,5.8835,5.8756,5.8835,79200.0
2007-10-17 12:05:00,7.46,7.46,7.45,7.45,66400.0,5.8835,5.8835,5.8756,5.8756,66400.0
2007-10-17 12:10:00,7.45,7.45,7.45,7.45,81600.0,5.8756,5.8756,5.8756,5.8756,81600.0
2007-10-17 12:15:00,7.45,7.46,7.45,7.45,65200.0,5.8756,5.8835,5.8756,5.8756,65200.0
2007-10-17 12:20:00,7.45,7.45,7.44,7.44,50800.0,5.8756,5.8756,5.8678,5.8678,50800.0
2007-10-17 12:25:00,7.45,7.45,7.41,7.41,212400.0,5.8756,5.8756,5.8441,5.8441,212400.0
2007-10-17 12:30:00,7.41,7.43,7.41,7.41,121600.0,5.8441,5.8599,5.8441,5.8441,121600.0
2007-10-17 12:35:00,7.41,7.43,7.41,7.42,90000.0,5.8441,5.8599,5.8441,5.852,90000.0
2007-10-17 12:40:00,7.43,7.43,7.42,7.42,190400.0,5.8599,5.8599,5.852,5.852,190400.0
2007-10-17 12:45:00,7.43,7.43,7.42,7.43,235200.0,5.8599,5.8599,5.852,5.8599,235200.0
2007-10-17 12:50:00,7.43,7.43,7.42,7.42,46400.0,5.8599,5.8599,5.852,5.852,46400.0
2007-10-17 12:55:00,7.42,7.42,7.4,7.4,94400.0,5.852,5.852,5.8362,5.8362,94400.0
2007-10-17 13:00:00,7.4,7.41,7.4,7.4,136000.0,5.8362,5.8441,5.8362,5.8362,136000.0
2007-10-17 13:05:00,7.4,7.41,7.38,7.38,214800.0,5.8362,5.8441,5.8204,5.8204,214800.0
2007-10-17 13:10:00,7.38,7.39,7.36,7.38,243200.0,5.8204,5.8283,5.8047,5.8204,243200.0
2007-10-17 13:15:00,7.38,7.39,7.38,7.39,114000.0,5.8204,5.8283,5.8204,5.8283,114000.0
2007-10-17 13:20:00,7.39,7.39,7.37,7.37,137600.0,5.8283,5.8283,5.8126,5.8126,137600.0
2007-10-17 13:25:00,7.38,7.38,7.36,7.36,140000.0,5.8204,5.8204,5.8047,5.8047,140000.0
2007-10-17 13:30:00,7.37,7.38,7.36,7.37,83600.0,5.8126,5.8204,5.8047,5.8126,83600.0
2007-10-17 13:35:00,7.37,7.39,7.37,7.38,80800.0,5.8126,5.8283,5.8126,5.8204,80800.0
2007-10-17 13:40:00,7.38,7.38,7.37,7.38,93200.0,5.8204,5.8204,5.8126,5.8204,93200.0
2007-10-17 13:45:00,7.38,7.38,7.37,7.37,100000.0,5.8204,5.8204,5.8126,5.8126,100000.0
2007-10-17 13:50:00,7.37,7.37,7.33,7.34,124400.0,5.8126,5.8126,5.781,5.7889,124400.0
2007-10-17 13:55:00,7.34,7.35,7.33,7.33,183600.0,5.7889,5.7968,5.781,5.781,183600.0
2007-10-17 14:00:00,7.33,7.35,7.32,7.33,303200.0,5.781,5.7968,5.7731,5.781,303200.0
2007-10-17 14:05:00,7.33,7.36,7.32,7.36,171600.0,5.781,5.8047,5.7731,5.8047,171600.0
2007-10-17 14:10:00,7.36,7.37,7.33,7.34,174800.0,5.8047,5.8126,5.781,5.7889,174800.0
2007-10-17 14:15:00,7.34,7.34,7.31,7.33,265200.0,5.7889,5.7889,5.7652,5.781,265200.0
2007-10-17 14:20:00,7.33,7.34,7.31,7.32,232000.0,5.781,5.7889,5.7652,5.7731,232000.0
2007-10-17 14:25:00,7.32,7.33,7.3,7.33,311200.0,5.7731,5.781,5.7573,5.781,311200.0
2007-10-17 14:30:00,7.33,7.33,7.29,7.3,264400.0,5.781,5.781,5.7495,5.7573,264400.0
2007-10-17 14:35:00,7.3,7.31,7.3,7.3,198800.0,5.7573,5.7652,5.7573,5.7573,198800.0
2007-10-17 14:40:00,7.31,7.32,7.3,7.32,192400.0,5.7652,5.7731,5.7573,5.7731,192400.0
2007-10-17 14:45:00,7.32,7.32,7.31,7.31,114800.0,5.7731,5.7731,5.7652,5.7652,114800.0
2007-10-17 14:50:00,7.31,7.33,7.31,7.31,110000.0,5.7652,5.781,5.7652,5.7652,110000.0
2007-10-17 14:55:00,7.31,7.35,7.31,7.35,133600.0,5.7652,5.7968,5.7652,5.7968,133600.0
2007-10-17 15:00:00,7.35,7.37,7.33,7.36,230000.0,5.7968,5.8126,5.781,5.8047,230000.0
2007-10-17 15:05:00,7.36,7.4,7.35,7.39,189200.0,5.8047,5.8362,5.7968,5.8283,189200.0
2007-10-17 15:10:00,7.39,7.39,7.36,7.37,142800.0,5.8283,5.8283,5.8047,5.8126,142800.0
2007-10-17 15:15:00,7.37,7.38,7.36,7.37,336800.0,5.8126,5.8204,5.8047,5.8126,336800.0
2007-10-17 15:20:00,7.37,7.38,7.36,7.37,150000.0,5.8126,5.8204,5.8047,5.8126,150000.0
2007-10-17 15:25:00,7.37,7.37,7.35,7.35,222800.0,5.8126,5.8126,5.7968,5.7968,222800.0
2007-10-17 15:30:00,7.35,7.36,7.34,7.34,375600.0,5.7968,5.8047,5.7889,5.7889,375600.0
2007-10-17 15:35:00,7.35,7.36,7.34,7.34,316400.0,5.7968,5.8047,5.7889,5.7889,316400.0
2007-10-17 15:40:00,7.34,7.36,7.33,7.35,296000.0,5.7889,5.8047,5.781,5.7968,296000.0
2007-10-17 15:45:00,7.35,7.36,7.34,7.35,338000.0,5.7968,5.8047,5.7889,5.7968,338000.0
2007-10-17 15:50:00,7.35,7.36,7.33,7.36,396000.0,5.7968,5.8047,5.781,5.8047,396000.0
2007-10-17 15:55:00,7.36,7.38,7.35,7.38,325600.0,5.8047,5.8204,5.7968,5.8204,325600.0
2007-10-18 09:30:00,7.31,7.33,7.26,7.27,243600.0,5.7652,5.781,5.7258,5.7337,243600.0
2007-10-18 09:35:00,7.27,7.27,7.25,7.25,467600.0,5.7337,5.7337,5.7179,5.7179,467600.0
2007-10-18 09:40:00,7.25,7.27,7.25,7.27,250800.0,5.7179,5.7337,5.7179,5.7337,250800.0
2007-10-18 09:45:00,7.26,7.27,7.26,7.26,138000.0,5.7258,5.7337,5.7258,5.7258,138000.0
2007-10-18 09:50:00,7.26,7.26,7.2,7.2,365600.0,5.7258,5.7258,5.6785,5.6785,365600.0
2007-10-18 09:55:00,7.21,7.22,7.2,7.21,350400.0,5.6864,5.6942,5.6785,5.6864,350400.0
2007-10-18 10:00:00,7.21,7.22,7.21,7.22,165200.0,5.6864,5.6942,5.6864,5.6942,165200.0
2007-10-18 10:05:00,7.22,7.23,7.21,7.23,132400.0,5.6942,5.7021,5.6864,5.7021,132400.0
2007-10-18 10:10:00,7.23,7.23,7.22,7.22,163600.0,5.7021,5.7021,5.6942,5.6942,163600.0
2007-10-18 10:15:00,7.22,7.24,7.22,7.23,130800.0,5.6942,5.71,5.6942,5.7021,130800.0
2007-10-18 10:20:00,7.23,7.25,7.23,7.25,116800.0,5.7021,5.7179,5.7021,5.7179,116800.0
2007-10-18 10:25:00,7.24,7.26,7.24,7.25,148000.0,5.71,5.7258,5.71,5.7179,148000.0
2007-10-18 10:30:00,7.25,7.25,7.22,7.24,172800.0,5.7179,5.7179,5.6942,5.71,172800.0
2007-10-18 10:35:00,7.24,7.25,7.22,7.22,255200.0,5.71,5.7179,5.6942,5.6942,255200.0
2007-10-18 10:40:00,7.22,7.23,7.21,7.22,119600.0,5.6942,5.7021,5.6864,5.6942,119600.0
2007-10-18 10:45:00,7.22,7.22,7.22,7.22,88400.0,5.6942,5.6942,5.6942,5.6942,88400.0
2007-10-18 10:50:00,7.22,7.23,7.22,7.22,126800.0,5.6942,5.7021,5.6942,5.6942,126800.0
2007-10-18 10:55:00,7.22,7.22,7.18,7.18,151600.0,5.6942,5.6942,5.6627,5.6627,151600.0
2007-10-18 11:00:00,7.18,7.2,7.17,7.19,120000.0,5.6627,5.6785,5.6548,5.6706,120000.0
2007-10-18 11:05:00,7.19,7.21,7.19,7.2,192400.0,5.6706,5.6864,5.6706,5.6785,192400.0
2007-10-18 11:10:00,7.2,7.2,7.18,7.18,118400.0,5.6785,5.6785,5.6627,5.6627,118400.0
2007-10-18 11:15:00,7.18,7.19,7.16,7.18,203600.0,5.6627,5.6706,5.6469,5.6627,203600.0
2007-10-18 11:20:00,7.18,7.2,7.17,7.2,135200.0,5.6627,5.6785,5.6548,5.6785,135200.0
2007-10-18 11:25:00,7.2,7.21,7.19,7.21,122800.0,5.6785,5.6864,5.6706,5.6864,122800.0
2007-10-18 11:30:00,7.21,7.23,7.21,7.23,106000.0,5.6864,5.7021,5.6864,5.7021,106000.0
2007-10-18 11:35:00,7.23,7.24,7.22,7.24,139600.0,5.7021,5.71,5.6942,5.71,139600.0
2007-10-18 11:40:00,7.24,7.25,7.22,7.22,120800.0,5.71,5.7179,5.6942,5.6942,120800.0
2007-10-18 11:45:00,7.22,7.25,7.22,7.22,158800.0,5.6942,5.7179,5.6942,5.6942,158800.0
2007-10-18 11:50:00,7.22,7.24,7.22,7.24,62800.0,5.6942,5.71,5.6942,5.71,62800.0
2007-10-18 11:55:00,7.24,7.24,7.23,7.24,60800.0,5.71,5.71,5.7021,5.71,60800.0
2007-10-18 12:00:00,7.24,7.25,7.23,7.24,124000.0,5.71,5.7179,5.7021,5.71,124000.0
2007-10-18 12:05:00,7.23,7.24,7.22,7.23,71200.0,5.7021,5.71,5.6942,5.7021,71200.0
2007-10-18 12:10:00,7.23,7.24,7.23,7.23,54800.0,5.7021,5.71,5.7021,5.7021,54800.0
2007-10-18 12:15:00,7.23,7.23,7.21,7.23,84000.0,5.7021,5.7021,5.6864,5.7021,84000.0
2007-10-18 12:20:00,7.23,7.24,7.22,7.24,79200.0,5.7021,5.71,5.6942,5.71,79200.0
2007-10-18 12:25:00,7.24,7.24,7.22,7.23,130800.0,5.71,5.71,5.6942,5.7021,130800.0
2007-10-18 12:30:00,7.23,7.25,7.23,7.24,80800.0,5.7021,5.7179,5.7021,5.71,80800.0
2007-10-18 12:35:00,7.24,7.25,7.23,7.23,95200.0,5.71,5.7179,5.7021,5.7021,95200.0
2007-10-18 12:40:00,7.23,7.25,7.23,7.25,80800.0,5.7021,5.7179,5.7021,5.7179,80800.0
2007-10-18 12:45:00,7.25,7.26,7.24,7.24,97200.0,5.7179,5.7258,5.71,5.71,97200.0
2007-10-18 12:50:00,7.24,7.25,7.23,7.23,77200.0,5.71,5.7179,5.7021,5.7021,77200.0
2007-10-18 12:55:00,7.23,7.23,7.23,7.23,35600.0,5.7021,5.7021,5.7021,5.7021,35600.0
2007-10-18 13:00:00,7.22,7.22,7.21,7.21,61200.0,5.6942,5.6942,5.6864,5.6864,61200.0
2007-10-18 13:05:00,7.21,7.21,7.2,7.21,63600.0,5.6864,5.6864,5.6785,5.6864,63600.0
2007-10-18 13:10:00,7.21,7.21,7.2,7.2,32000.0,5.6864,5.6864,5.6785,5.6785,32000.0
2007-10-18 13:15:00,7.2,7.21,7.19,7.2,265600.0,5.6785,5.6864,5.6706,5.6785,265600.0
2007-10-18 13:20:00,7.2,7.21,7.2,7.2,125600.0,5.6785,5.6864,5.6785,5.6785,125600.0
2007-10-18 13:25:00,7.2,7.2,7.2,7.2,43600.0,5.6785,5.6785,5.6785,5.6785,43600.0
2007-10-18 13:30:00,7.2,7.22,7.2,7.21,222800.0,5.6785,5.6942,5.6785,5.6864,222800.0
2007-10-18 13:35:00,7.21,7.22,7.2,7.21,123600.0,5.6864,5.6942,5.6785,5.6864,123600.0
2007-10-18 13:40:00,7.21,7.21,7.2,7.21,307600.0,5.6864,5.6864,5.6785,5.6864,307600.0
2007-10-18 13:45:00,7.21,7.22,7.2,7.21,162800.0,5.6864,5.6942,5.6785,5.6864,162800.0
2007-10-18 13:50:00,7.21,7.22,7.21,7.21,167600.0,5.6864,5.6942,5.6864,5.6864,167600.0
2007-10-18 13:55:00,7.21,7.25,7.21,7.25,290000.0,5.6864,5.7179,5.6864,5.7179,290000.0
2007-10-18 14:00:00,7.25,7.25,7.24,7.25,230000.0,5.7179,5.7179,5.71,5.7179,230000.0
2007-10-18 14:05:00,7.25,7.26,7.24,7.25,140800.0,5.7179,5.7258,5.71,5.7179,140800.0
2007-10-18 14:10:00,7.25,7.25,7.22,7.23,161200.0,5.7179,5.7179,5.6942,5.7021,161200.0
2007-10-18 14:15:00,7.23,7.24,7.22,7.23,121200.0,5.7021,5.71,5.6942,5.7021,121200.0
2007-10-18 14:20:00,7.23,7.24,7.23,7.23,72400.0,5.7021,5.71,5.7021,5.7021,72400.0
2007-10-18 14:25:00,7.23,7.24,7.23,7.23,41200.0,5.7021,5.71,5.7021,5.7021,41200.0
2007-10-18 14:30:00,7.23,7.23,7.22,7.22,152400.0,5.7021,5.7021,5.6942,5.6942,152400.0
2007-10-18 14:35:00,7.22,7.23,7.22,7.23,67600.0,5.6942,5.7021,5.6942,5.7021,67600.0
2007-10-18 14:40:00,7.23,7.24,7.22,7.23,157600.0,5.7021,5.71,5.6942,5.7021,157600.0
2007-10-18 14:45:00,7.22,7.23,7.21,7.22,98800.0,5.6942,5.7021,5.6864,5.6942,98800.0
2007-10-18 14:50:00,7.21,7.23,7.21,7.23,158400.0,5.6864,5.7021,5.6864,5.7021,158400.0
2007-10-18 14:55:00,7.22,7.23,7.22,7.22,185600.0,5.6942,5.7021,5.6942,5.6942,185600.0
2007-10-18 15:00:00,7.22,7.24,7.22,7.24,256800.0,5.6942,5.71,5.6942,5.71,256800.0
2007-10-18 15:05:00,7.24,7.25,7.23,7.23,244400.0,5.71,5.7179,5.7021,5.7021,244400.0
2007-10-18 15:10:00,7.23,7.25,7.23,7.25,280400.0,5.7021,5.7179,5.7021,5.7179,280400.0
2007-10-18 15:15:00,7.25,7.26,7.25,7.25,232800.0,5.7179,5.7258,5.7179,5.7179,232800.0
2007-10-18 15:20:00,7.25,7.26,7.25,7.25,290800.0,5.7179,5.7258,5.7179,5.7179,290800.0
2007-10-18 15:25:00,7.25,7.25,7.24,7.25,186000.0,5.7179,5.7179,5.71,5.7179,186000.0
2007-10-18 15:30:00,7.24,7.25,7.24,7.25,221600.0,5.71,5.7179,5.71,5.7179,221600.0
2007-10-18 15:35:00,7.25,7.25,7.24,7.24,277200.0,5.7179,5.7179,5.71,5.71,277200.0
2007-10-18 15:40:00,7.24,7.26,7.24,7.25,551600.0,5.71,5.7258,5.71,5.7179,551600.0
2007-10-18 15:45:00,7.25,7.25,7.24,7.25,138400.0,5.7179,5.7179,5.71,5.7179,138400.0
2007-10-18 15:50:00,7.25,7.25,7.25,7.25,149600.0,5.7179,5.7179,5.7179,5.7179,149600.0
2007-10-18 15:55:00,7.25,7.25,7.22,7.22,629600.0,5.7179,5.7179,5.6942,5.6942,629600.0
2007-10-19 09:30:00,7.2,7.28,7.18,7.27,1682800.0,5.6785,5.7416,5.6627,5.7337,1682800.0
2007-10-19 09:35:00,7.27,7.28,7.23,7.25,240800.0,5.7337,5.7416,5.7021,5.7179,240800.0
2007-10-19 09:40:00,7.24,7.26,7.22,7.25,228000.0,5.71,5.7258,5.6942,5.7179,228000.0
2007-10-19 09:45:00,7.26,7.29,7.25,7.29,443600.0,5.7258,5.7495,5.7179,5.7495,443600.0
2007-10-19 09:50:00,7.29,7.3,7.25,7.3,403600.0,5.7495,5.7573,5.7179,5.7573,403600.0
2007-10-19 09:55:00,7.3,7.3,7.28,7.28,170000.0,5.7573,5.7573,5.7416,5.7416,170000.0
2007-10-19 10:00:00,7.28,7.28,7.26,7.27,228800.0,5.7416,5.7416,5.7258,5.7337,228800.0
2007-10-19 10:05:00,7.27,7.28,7.26,7.26,328800.0,5.7337,5.7416,5.7258,5.7258,328800.0
2007-10-19 10:10:00,7.26,7.26,7.24,7.25,208800.0,5.7258,5.7258,5.71,5.7179,208800.0
2007-10-19 10:15:00,7.25,7.25,7.23,7.23,356400.0,5.7179,5.7179,5.7021,5.7021,356400.0
2007-10-19 10:20:00,7.23,7.24,7.21,7.21,195600.0,5.7021,5.71,5.6864,5.6864,195600.0
2007-10-19 10:25:00,7.21,7.21,7.2,7.21,140000.0,5.6864,5.6864,5.6785,5.6864,140000.0
2007-10-19 10:30:00,7.21,7.22,7.21,7.21,227200.0,5.6864,5.6942,5.6864,5.6864,227200.0
2007-10-19 10:35:00,7.21,7.24,7.21,7.23,286400.0,5.6864,5.71,5.6864,5.7021,286400.0
2007-10-19 10:40:00,7.23,7.23,7.19,7.19,433200.0,5.7021,5.7021,5.6706,5.6706,433200.0
2007-10-19 10:45:00,7.19,7.2,7.17,7.17,316000.0,5.6706,5.6785,5.6548,5.6548,316000.0
2007-10-19 10:50:00,7.17,7.18,7.16,7.17,130000.0,5.6548,5.6627,5.6469,5.6548,130000.0
2007-10-19 10:55:00,7.18,7.18,7.14,7.14,210400.0,5.6627,5.6627,5.6312,5.6312,210400.0
2007-10-19 11:00:00,7.14,7.18,7.14,7.18,235200.0,5.6312,5.6627,5.6312,5.6627,235200.0
2007-10-19 11:05:00,7.18,7.19,7.17,7.18,136000.0,5.6627,5.6706,5.6548,5.6627,136000.0
2007-10-19 11:10:00,7.17,7.2,7.17,7.2,137600.0,5.6548,5.6785,5.6548,5.6785,137600.0
2007-10-19 11:15:00,7.2,7.22,7.2,7.21,75600.0,5.6785,5.6942,5.6785,5.6864,75600.0
2007-10-19 11:20:00,7.21,7.21,7.2,7.21,114800.0,5.6864,5.6864,5.6785,5.6864,114800.0
2007-10-19 11:25:00,7.21,7.21,7.2,7.2,56400.0,5.6864,5.6864,5.6785,5.6785,56400.0
2007-10-19 11:30:00,7.2,7.2,7.18,7.18,187200.0,5.6785,5.6785,5.6627,5.6627,187200.0
2007-10-19 11:35:00,7.19,7.2,7.18,7.2,262400.0,5.6706,5.6785,5.6627,5.6785,262400.0
2007-10-19 11:40:00,7.2,7.21,7.19,7.21,103200.0,5.6785,5.6864,5.6706,5.6864,103200.0
2007-10-19 11:45:00,7.21,7.21,7.19,7.2,425600.0,5.6864,5.6864,5.6706,5.6785,425600.0
2007-10-19 11:50:00,7.2,7.22,7.2,7.21,264400.0,5.6785,5.6942,5.6785,5.6864,264400.0
2007-10-19 11:55:00,7.21,7.22,7.2,7.21,322000.0,5.6864,5.6942,5.6785,5.6864,322000.0
2007-10-19 12:00:00,7.21,7.21,7.2,7.2,280800.0,5.6864,5.6864,5.6785,5.6785,280800.0
2007-10-19 12:05:00,7.2,7.21,7.2,7.21,118800.0,5.6785,5.6864,5.6785,5.6864,118800.0
2007-10-19 12:10:00,7.21,7.21,7.2,7.21,135600.0,5.6864,5.6864,5.6785,5.6864,135600.0
2007-10-19 12:15:00,7.21,7.22,7.2,7.22,236000.0,5.6864,5.6942,5.6785,5.6942,236000.0
2007-10-19 12:20:00,7.22,7.22,7.21,7.21,206800.0,5.6942,5.6942,5.6864,5.6864,206800.0
2007-10-19 12:25:00,7.21,7.21,7.18,7.19,102800.0,5.6864,5.6864,5.6627,5.6706,102800.0
2007-10-19 12:30:00,7.19,7.2,7.19,7.19,83600.0,5.6706,5.6785,5.6706,5.6706,83600.0
2007-10-19 12:35:00,7.19,7.21,7.19,7.21,46800.0,5.6706,5.6864,5.6706,5.6864,46800.0
2007-10-19 12:40:00,7.21,7.22,7.2,7.2,54000.0,5.6864,5.6942,5.6785,5.6785,54000.0
2007-10-19 12:45:00,7.2,7.22,7.2,7.21,94800.0,5.6785,5.6942,5.6785,5.6864,94800.0
2007-10-19 12:50:00,7.21,7.21,7.2,7.2,54400.0,5.6864,5.6864,5.6785,5.6785,54400.0
2007-10-19 12:55:00,7.2,7.21,7.2,7.2,56000.0,5.6785,5.6864,5.6785,5.6785,56000.0
2007-10-19 13:00:00,7.2,7.2,7.19,7.19,123200.0,5.6785,5.6785,5.6706,5.6706,123200.0
2007-10-19 13:05:00,7.2,7.2,7.18,7.2,116000.0,5.6785,5.6785,5.6627,5.6785,116000.0
2007-10-19 13:10:00,7.2,7.21,7.19,7.21,70400.0,5.6785,5.6864,5.6706,5.6864,70400.0
2007-10-19 13:15:00,7.21,7.21,7.2,7.21,38400.0,5.6864,5.6864,5.6785,5.6864,38400.0
2007-10-19 13:20:00,7.21,7.21,7.19,7.2,111600.0,5.6864,5.6864,5.6706,5.6785,111600.0
2007-10-19 13:25:00,7.2,7.21,7.19,7.21,100000.0,5.6785,5.6864,5.6706,5.6864,100000.0
2007-10-19 13:30:00,7.21,7.22,7.2,7.21,128800.0,5.6864,5.6942,5.6785,5.6864,128800.0
2007-10-19 13:35:00,7.21,7.22,7.21,7.21,69600.0,5.6864,5.6942,5.6864,5.6864,69600.0
2007-10-19 13:40:00,7.21,7.23,7.21,7.23,98400.0,5.6864,5.7021,5.6864,5.7021,98400.0
2007-10-19 13:45:00,7.23,7.25,7.23,7.23,141600.0,5.7021,5.7179,5.7021,5.7021,141600.0
2007-10-19 13:50:00,7.23,7.23,7.23,7.23,58400.0,5.7021,5.7021,5.7021,5.7021,58400.0
2007-10-19 13:55:00,7.23,7.23,7.21,7.21,223600.0,5.7021,5.7021,5.6864,5.6864,223600.0
2007-10-19 14:00:00,7.21,7.21,7.2,7.2,58800.0,5.6864,5.6864,5.6785,5.6785,58800.0
2007-10-19 14:05:00,7.2,7.2,7.18,7.18,200800.0,5.6785,5.6785,5.6627,5.6627,200800.0
2007-10-19 14:10:00,7.18,7.19,7.15,7.15,193200.0,5.6627,5.6706,5.639,5.639,193200.0
2007-10-19 14:15:00,7.15,7.17,7.14,7.15,200800.0,5.639,5.6548,5.6312,5.639,200800.0
2007-10-19 14:20:00,7.14,7.16,7.13,7.16,252800.0,5.6312,5.6469,5.6233,5.6469,252800.0
2007-10-19 14:25:00,7.16,7.17,7.15,7.15,201200.0,5.6469,5.6548,5.639,5.639,201200.0
2007-10-19 14:30:00,7.16,7.16,7.14,7.15,104800.0,5.6469,5.6469,5.6312,5.639,104800.0
2007-10-19 14:35:00,7.15,7.15,7.13,7.15,124400.0,5.639,5.639,5.6233,5.639,124400.0
2007-10-19 14:40:00,7.15,7.15,7.14,7.14,109600.0,5.639,5.639,5.6312,5.6312,109600.0
2007-10-19 14:45:00,7.14,7.15,7.13,7.15,126800.0,5.6312,5.639,5.6233,5.639,126800.0
2007-10-19 14:50:00,7.15,7.15,7.13,7.13,182800.0,5.639,5.639,5.6233,5.6233,182800.0
2007-10-19 14:55:00,7.13,7.13,7.09,7.09,306800.0,5.6233,5.6233,5.5917,5.5917,306800.0
2007-10-19 15:00:00,7.09,7.12,7.09,7.1,191600.0,5.5917,5.6154,5.5917,5.5996,191600.0
2007-10-19 15:05:00,7.1,7.12,7.1,7.12,217600.0,5.5996,5.6154,5.5996,5.6154,217600.0
2007-10-19 15:10:00,7.12,7.12,7.1,7.11,223600.0,5.6154,5.6154,5.5996,5.6075,223600.0
2007-10-19 15:15:00,7.11,7.14,7.1,7.12,220000.0,5.6075,5.6312,5.5996,5.6154,220000.0
2007-10-19 15:20:00,7.12,7.14,7.12,7.12,315600.0,5.6154,5.6312,5.6154,5.6154,315600.0
2007-10-19 15:25:00,7.12,7.13,7.11,7.12,337600.0,5.6154,5.6233,5.6075,5.6154,337600.0
2007-10-19 15:30:00,7.12,7.13,7.1,7.13,348400.0,5.6154,5.6233,5.5996,5.6233,348400.0
2007-10-19 15:35:00,7.13,7.15,7.11,7.15,330400.0,5.6233,5.639,5.6075,5.639,330400.0
2007-10-19 15:40:00,7.15,7.15,7.1,7.11,318400.0,5.639,5.639,5.5996,5.6075,318400.0
2007-10-19 15:45:00,7.11,7.11,7.08,7.09,319600.0,5.6075,5.6075,5.5838,5.5917,319600.0
2007-10-19 15:50:00,7.09,7.11,7.09,7.09,368400.0,5.5917,5.6075,5.5917,5.5917,368400.0
2007-10-19 15:55:00,7.09,7.1,7.07,7.09,553600.0,5.5917,5.5996,5.5759,5.5917,553600.0
2007-10-22 09:30:00,7.07,7.07,7.0,7.03,216400.0,5.5759,5.5759,5.5207,5.5444,216400.0
2007-10-22 09:35:00,7.03,7.1,7.03,7.1,306000.0,5.5444,5.5996,5.5444,5.5996,306000.0
2007-10-22 09:40:00,7.1,7.14,7.09,7.14,311600.0,5.5996,5.6312,5.5917,5.6312,311600.0
2007-10-22 09:45:00,7.14,7.2,7.14,7.2,318000.0,5.6312,5.6785,5.6312,5.6785,318000.0
2007-10-22 09:50:00,7.2,7.21,7.17,7.2,330800.0,5.6785,5.6864,5.6548,5.6785,330800.0
2007-10-22 09:55:00,7.21,7.26,7.2,7.25,792400.0,5.6864,5.7258,5.6785,5.7179,792400.0
2007-10-22 10:00:00,7.25,7.26,7.22,7.22,598800.0,5.7179,5.7258,5.6942,5.6942,598800.0
2007-10-22 10:05:00,7.23,7.24,7.22,7.23,210800.0,5.7021,5.71,5.6942,5.7021,210800.0
2007-10-22 10:10:00,7.23,7.26,7.23,7.26,268800.0,5.7021,5.7258,5.7021,5.7258,268800.0
2007-10-22 10:15:00,7.26,7.27,7.24,7.25,192800.0,5.7258,5.7337,5.71,5.7179,192800.0
2007-10-22 10:20:00,7.25,7.25,7.2,7.21,203600.0,5.7179,5.7179,5.6785,5.6864,203600.0
2007-10-22 10:25:00,7.21,7.21,7.18,7.18,214000.0,5.6864,5.6864,5.6627,5.6627,214000.0
2007-10-22 10:30:00,7.18,7.18,7.16,7.16,227200.0,5.6627,5.6627,5.6469,5.6469,227200.0
2007-10-22 10:35:00,7.16,7.17,7.14,7.14,300400.0,5.6469,5.6548,5.6312,5.6312,300400.0
2007-10-22 10:40:00,7.14,7.17,7.13,7.17,322800.0,5.6312,5.6548,5.6233,5.6548,322800.0
2007-10-22 10:45:00,7.17,7.17,7.14,7.14,278000.0,5.6548,5.6548,5.6312,5.6312,278000.0
2007-10-22 10:50:00,7.13,7.15,7.12,7.13,218000.0,5.6233,5.639,5.6154,5.6233,218000.0
2007-10-22 10:55:00,7.13,7.13,7.1,7.13,318400.0,5.6233,5.6233,5.5996,5.6233,318400.0
2007-10-22 11:00:00,7.12,7.14,7.12,7.13,221200.0,5.6154,5.6312,5.6154,5.6233,221200.0
2007-10-22 11:05:00,7.14,7.16,7.13,7.15,250000.0,5.6312,5.6469,5.6233,5.639,250000.0
2007-10-22 11:10:00,7.15,7.16,7.14,7.15,116400.0,5.639,5.6469,5.6312,5.639,116400.0
2007-10-22 11:15:00,7.14,7.15,7.14,7.14,42800.0,5.6312,5.639,5.6312,5.6312,42800.0
2007-10-22 11:20:00,7.14,7.18,7.14,7.17,82800.0,5.6312,5.6627,5.6312,5.6548,82800.0
2007-10-22 11:25:00,7.17,7.2,7.17,7.2,101600.0,5.6548,5.6785,5.6548,5.6785,101600.0
2007-10-22 11:30:00,7.2,7.22,7.2,7.22,113200.0,5.6785,5.6942,5.6785,5.6942,113200.0
2007-10-22 11:35:00,7.22,7.22,7.2,7.2,98400.0,5.6942,5.6942,5.6785,5.6785,98400.0
2007-10-22 11:40:00,7.2,7.22,7.2,7.21,66000.0,5.6785,5.6942,5.6785,5.6864,66000.0
2007-10-22 11:45:00,7.21,7.22,7.2,7.21,141200.0,5.6864,5.6942,5.6785,5.6864,141200.0
2007-10-22 11:50:00,7.21,7.24,7.21,7.24,939600.0,5.6864,5.71,5.6864,5.71,939600.0
2007-10-22 11:55:00,7.24,7.26,7.24,7.26,438400.0,5.71,5.7258,5.71,5.7258,438400.0
2007-10-22 12:00:00,7.26,7.26,7.25,7.25,214400.0,5.7258,5.7258,5.7179,5.7179,214400.0
2007-10-22 12:05:00,7.25,7.26,7.24,7.25,382800.0,5.7179,5.7258,5.71,5.7179,382800.0
2007-10-22 12:10:00,7.25,7.25,7.24,7.24,190000.0,5.7179,5.7179,5.71,5.71,190000.0
2007-10-22 12:15:00,7.24,7.25,7.24,7.25,270400.0,5.71,5.7179,5.71,5.7179,270400.0
2007-10-22 12:20:00,7.25,7.26,7.25,7.25,202400.0,5.7179,5.7258,5.7179,5.7179,202400.0
2007-10-22 12:25:00,7.25,7.26,7.25,7.25,90000.0,5.7179,5.7258,5.7179,5.7179,90000.0
2007-10-22 12:30:00,7.26,7.26,7.25,7.26,346800.0,5.7258,5.7258,5.7179,5.7258,346800.0
2007-10-22 12:35:00,7.26,7.26,7.25,7.26,112800.0,5.7258,5.7258,5.7179,5.7258,112800.0
2007-10-22 12:40:00,7.26,7.26,7.25,7.26,141600.0,5.7258,5.7258,5.7179,5.7258,141600.0
2007-10-22 12:45:00,7.26,7.27,7.26,7.26,134000.0,5.7258,5.7337,5.7258,5.7258,134000.0
2007-10-22 12:50:00,7.26,7.27,7.26,7.26,204000.0,5.7258,5.7337,5.7258,5.7258,204000.0
2007-10-22 12:55:00,7.26,7.27,7.25,7.26,191600.0,5.7258,5.7337,5.7179,5.7258,191600.0
2007-10-22 13:00:00,7.26,7.28,7.25,7.27,180800.0,5.7258,5.7416,5.7179,5.7337,180800.0
2007-10-22 13:05:00,7.27,7.28,7.26,7.26,229600.0,5.7337,5.7416,5.7258,5.7258,229600.0
2007-10-22 13:10:00,7.26,7.29,7.26,7.27,161200.0,5.7258,5.7495,5.7258,5.7337,161200.0
2007-10-22 13:15:00,7.27,7.28,7.27,7.28,101600.0,5.7337,5.7416,5.7337,5.7416,101600.0
2007-10-22 13:20:00,7.28,7.3,7.27,7.29,195600.0,5.7416,5.7573,5.7337,5.7495,195600.0
2007-10-22 13:25:00,7.29,7.3,7.29,7.3,73200.0,5.7495,5.7573,5.7495,5.7573,73200.0
2007-10-22 13:30:00,7.3,7.31,7.3,7.31,80000.0,5.7573,5.7652,5.7573,5.7652,80000.0
2007-10-22 13:35:00,7.31,7.31,7.29,7.3,147200.0,5.7652,5.7652,5.7495,5.7573,147200.0
2007-10-22 13:40:00,7.3,7.3,7.28,7.29,81600.0,5.7573,5.7573,5.7416,5.7495,81600.0
2007-10-22 13:45:00,7.29,7.31,7.29,7.3,83200.0,5.7495,5.7652,5.7495,5.7573,83200.0
2007-10-22 13:50:00,7.3,7.3,7.28,7.28,139200.0,5.7573,5.7573,5.7416,5.7416,139200.0
2007-10-22 13:55:00,7.28,7.29,7.27,7.27,107200.0,5.7416,5.7495,5.7337,5.7337,107200.0
2007-10-22 14:00:00,7.27,7.28,7.27,7.28,130800.0,5.7337,5.7416,5.7337,5.7416,130800.0
2007-10-22 14:05:00,7.28,7.3,7.28,7.29,184400.0,5.7416,5.7573,5.7416,5.7495,184400.0
2007-10-22 14:10:00,7.29,7.3,7.29,7.29,140800.0,5.7495,5.7573,5.7495,5.7495,140800.0
2007-10-22 14:15:00,7.29,7.3,7.29,7.3,352400.0,5.7495,5.7573,5.7495,5.7573,352400.0
2007-10-22 14:20:00,7.3,7.3,7.29,7.29,103200.0,5.7573,5.7573,5.7495,5.7495,103200.0
2007-10-22 14:25:00,7.29,7.3,7.27,7.27,166000.0,5.7495,5.7573,5.7337,5.7337,166000.0
2007-10-22 14:30:00,7.27,7.29,7.27,7.28,174000.0,5.7337,5.7495,5.7337,5.7416,174000.0
2007-10-22 14:35:00,7.28,7.28,7.24,7.25,224000.0,5.7416,5.7416,5.71,5.7179,224000.0
2007-10-22 14:40:00,7.25,7.28,7.25,7.27,164000.0,5.7179,5.7416,5.7179,5.7337,164000.0
2007-10-22 14:45:00,7.27,7.29,7.27,7.29,186800.0,5.7337,5.7495,5.7337,5.7495,186800.0
2007-10-22 14:50:00,7.29,7.29,7.27,7.28,238800.0,5.7495,5.7495,5.7337,5.7416,238800.0
2007-10-22 14:55:00,7.28,7.28,7.25,7.25,536400.0,5.7416,5.7416,5.7179,5.7179,536400.0
2007-10-22 15:00:00,7.25,7.26,7.22,7.23,478400.0,5.7179,5.7258,5.6942,5.7021,478400.0
2007-10-22 15:05:00,7.23,7.23,7.21,7.21,362400.0,5.7021,5.7021,5.6864,5.6864,362400.0
2007-10-22 15:10:00,7.21,7.23,7.2,7.23,170800.0,5.6864,5.7021,5.6785,5.7021,170800.0
2007-10-22 15:15:00,7.23,7.25,7.22,7.22,214400.0,5.7021,5.7179,5.6942,5.6942,214400.0
2007-10-22 15:20:00,7.22,7.23,7.21,7.21,210400.0,5.6942,5.7021,5.6864,5.6864,210400.0
2007-10-22 15:25:00,7.21,7.23,7.2,7.22,571200.0,5.6864,5.7021,5.6785,5.6942,571200.0
2007-10-22 15:30:00,7.22,7.22,7.21,7.22,304400.0,5.6942,5.6942,5.6864,5.6942,304400.0
2007-10-22 15:35:00,7.22,7.22,7.21,7.22,292800.0,5.6942,5.6942,5.6864,5.6942,292800.0
2007-10-22 15:40:00,7.22,7.25,7.22,7.25,319600.0,5.6942,5.7179,5.6942,5.7179,319600.0
2007-10-22 15:45:00,7.25,7.28,7.25,7.26,318000.0,5.7179,5.7416,5.7179,5.7258,318000.0
2007-10-22 15:50:00,7.26,7.28,7.25,7.28,283200.0,5.7258,5.7416,5.7179,5.7416,283200.0
2007-10-22 15:55:00,7.28,7.29,7.27,7.28,528800.0,5.7416,5.7495,5.7337,5.7416,528800.0
2007-10-23 09:30:00,7.28,7.32,7.21,7.3,218800.0,5.7416,5.7731,5.6864,5.7573,218800.0
2007-10-23 09:35:00,7.3,7.33,7.28,7.32,169200.0,5.7573,5.781,5.7416,5.7731,169200.0
2007-10-23 09:40:00,7.32,7.32,7.26,7.27,183600.0,5.7731,5.7731,5.7258,5.7337,183600.0
2007-10-23 09:45:00,7.27,7.27,7.22,7.22,281600.0,5.7337,5.7337,5.6942,5.6942,281600.0
2007-10-23 09:50:00,7.22,7.23,7.22,7.23,122800.0,5.6942,5.7021,5.6942,5.7021,122800.0
2007-10-23 09:55:00,7.23,7.23,7.22,7.22,102000.0,5.7021,5.7021,5.6942,5.6942,102000.0
2007-10-23 10:00:00,7.22,7.24,7.19,7.22,118400.0,5.6942,5.71,5.6706,5.6942,118400.0
2007-10-23 10:05:00,7.22,7.25,7.2,7.23,98000.0,5.6942,5.7179,5.6785,5.7021,98000.0
2007-10-23 10:10:00,7.22,7.24,7.22,7.22,218000.0,5.6942,5.71,5.6942,5.6942,218000.0
2007-10-23 10:15:00,7.22,7.22,7.2,7.21,62000.0,5.6942,5.6942,5.6785,5.6864,62000.0
2007-10-23 10:20:00,7.21,7.21,7.18,7.18,116800.0,5.6864,5.6864,5.6627,5.6627,116800.0
2007-10-23 10:25:00,7.19,7.2,7.18,7.2,169200.0,5.6706,5.6785,5.6627,5.6785,169200.0
2007-10-23 10:30:00,7.2,7.28,7.2,7.28,254000.0,5.6785,5.7416,5.6785,5.7416,254000.0
2007-10-23 10:35:00,7.28,7.29,7.25,7.26,278000.0,5.7416,5.7495,5.7179,5.7258,278000.0
2007-10-23 10:40:00,7.26,7.26,7.24,7.25,454000.0,5.7258,5.7258,5.71,5.7179,454000.0
2007-10-23 10:45:00,7.25,7.27,7.24,7.27,133600.0,5.7179,5.7337,5.71,5.7337,133600.0
2007-10-23 10:50:00,7.27,7.27,7.25,7.25,82000.0,5.7337,5.7337,5.7179,5.7179,82000.0
2007-10-23 10:55:00,7.25,7.25,7.24,7.25,237200.0,5.7179,5.7179,5.71,5.7179,237200.0
2007-10-23 11:00:00,7.25,7.25,7.23,7.24,123200.0,5.7179,5.7179,5.7021,5.71,123200.0
2007-10-23 11:05:00,7.24,7.24,7.22,7.22,114000.0,5.71,5.71,5.6942,5.6942,114000.0
2007-10-23 11:10:00,7.22,7.23,7.17,7.18,257600.0,5.6942,5.7021,5.6548,5.6627,257600.0
2007-10-23 11:15:00,7.18,7.2,7.18,7.2,248000.0,5.6627,5.6785,5.6627,5.6785,248000.0
2007-10-23 11:20:00,7.21,7.22,7.2,7.22,242400.0,5.6864,5.6942,5.6785,5.6942,242400.0
2007-10-23 11:25:00,7.21,7.23,7.21,7.22,88000.0,5.6864,5.7021,5.6864,5.6942,88000.0
2007-10-23 11:30:00,7.23,7.24,7.21,7.23,108000.0,5.7021,5.71,5.6864,5.7021,108000.0
2007-10-23 11:35:00,7.23,7.24,7.22,7.22,109600.0,5.7021,5.71,5.6942,5.6942,109600.0
2007-10-23 11:40:00,7.22,7.22,7.2,7.21,208800.0,5.6942,5.6942,5.6785,5.6864,208800.0
2007-10-23 11:45:00,7.21,7.23,7.21,7.22,131200.0,5.6864,5.7021,5.6864,5.6942,131200.0
2007-10-23 11:50:00,7.22,7.23,7.22,7.23,202000.0,5.6942,5.7021,5.6942,5.7021,202000.0
2007-10-23 11:55:00,7.23,7.23,7.22,7.22,90000.0,5.7021,5.7021,5.6942,5.6942,90000.0
2007-10-23 12:00:00,7.22,7.22,7.2,7.2,179200.0,5.6942,5.6942,5.6785,5.6785,179200.0
2007-10-23 12:05:00,7.2,7.21,7.17,7.17,133600.0,5.6785,5.6864,5.6548,5.6548,133600.0
2007-10-23 12:10:00,7.17,7.2,7.17,7.2,54800.0,5.6548,5.6785,5.6548,5.6785,54800.0
2007-10-23 12:15:00,7.2,7.2,7.18,7.19,76400.0,5.6785,5.6785,5.6627,5.6706,76400.0
2007-10-23 12:20:00,7.19,7.21,7.19,7.2,114000.0,5.6706,5.6864,5.6706,5.6785,114000.0
2007-10-23 12:25:00,7.2,7.2,7.18,7.19,41600.0,5.6785,5.6785,5.6627,5.6706,41600.0
2007-10-23 12:30:00,7.19,7.19,7.17,7.17,208400.0,5.6706,5.6706,5.6548,5.6548,208400.0
2007-10-23 12:35:00,7.17,7.18,7.17,7.18,202000.0,5.6548,5.6627,5.6548,5.6627,202000.0
2007-10-23 12:40:00,7.18,7.19,7.18,7.19,118800.0,5.6627,5.6706,5.6627,5.6706,118800.0
2007-10-23 12:45:00,7.19,7.19,7.18,7.19,43200.0,5.6706,5.6706,5.6627,5.6706,43200.0
2007-10-23 12:50:00,7.19,7.19,7.18,7.19,89600.0,5.6706,5.6706,5.6627,5.6706,89600.0
2007-10-23 12:55:00,7.19,7.2,7.18,7.2,237200.0,5.6706,5.6785,5.6627,5.6785,237200.0
2007-10-23 13:00:00,7.2,7.2,7.18,7.18,99200.0,5.6785,5.6785,5.6627,5.6627,99200.0
2007-10-23 13:05:00,7.18,7.19,7.18,7.19,92400.0,5.6627,5.6706,5.6627,5.6706,92400.0
2007-10-23 13:10:00,7.18,7.19,7.18,7.19,98000.0,5.6627,5.6706,5.6627,5.6706,98000.0
2007-10-23 13:15:00,7.19,7.21,7.19,7.21,235200.0,5.6706,5.6864,5.6706,5.6864,235200.0
2007-10-23 13:20:00,7.21,7.21,7.18,7.19,138400.0,5.6864,5.6864,5.6627,5.6706,138400.0
2007-10-23 13:25:00,7.19,7.19,7.17,7.17,73200.0,5.6706,5.6706,5.6548,5.6548,73200.0
2007-10-23 13:30:00,7.17,7.2,7.17,7.19,169200.0,5.6548,5.6785,5.6548,5.6706,169200.0
2007-10-23 13:35:00,7.19,7.22,7.18,7.22,216800.0,5.6706,5.6942,5.6627,5.6942,216800.0
2007-10-23 13:40:00,7.22,7.23,7.22,7.23,328800.0,5.6942,5.7021,5.6942,5.7021,328800.0
2007-10-23 13:45:00,7.23,7.24,7.22,7.22,190400.0,5.7021,5.71,5.6942,5.6942,190400.0
2007-10-23 13:50:00,7.22,7.23,7.22,7.22,159600.0,5.6942,5.7021,5.6942,5.6942,159600.0
2007-10-23 13:55:00,7.22,7.23,7.22,7.23,99200.0,5.6942,5.7021,5.6942,5.7021,99200.0
2007-10-23 14:00:00,7.23,7.26,7.22,7.25,460400.0,5.7021,5.7258,5.6942,5.7179,460400.0
2007-10-23 14:05:00,7.25,7.28,7.23,7.23,420800.0,5.7179,5.7416,5.7021,5.7021,420800.0
2007-10-23 14:10:00,7.24,7.25,7.23,7.23,78000.0,5.71,5.7179,5.7021,5.7021,78000.0
2007-10-23 14:15:00,7.23,7.26,7.23,7.25,282800.0,5.7021,5.7258,5.7021,5.7179,282800.0
2007-10-23 14:20:00,7.25,7.27,7.25,7.25,173200.0,5.7179,5.7337,5.7179,5.7179,173200.0
2007-10-23 14:25:00,7.25,7.26,7.23,7.23,336000.0,5.7179,5.7258,5.7021,5.7021,336000.0
2007-10-23 14:30:00,7.23,7.25,7.23,7.24,102400.0,5.7021,5.7179,5.7021,5.71,102400.0
2007-10-23 14:35:00,7.24,7.27,7.24,7.26,442800.0,5.71,5.7337,5.71,5.7258,442800.0
2007-10-23 14:40:00,7.26,7.27,7.25,7.25,149600.0,5.7258,5.7337,5.7179,5.7179,149600.0
2007-10-23 14:45:00,7.25,7.25,7.23,7.23,165600.0,5.7179,5.7179,5.7021,5.7021,165600.0
2007-10-23 14:50:00,7.23,7.25,7.23,7.25,208000.0,5.7021,5.7179,5.7021,5.7179,208000.0
2007-10-23 14:55:00,7.25,7.27,7.25,7.26,344400.0,5.7179,5.7337,5.7179,5.7258,344400.0
2007-10-23 15:00:00,7.26,7.28,7.26,7.28,477200.0,5.7258,5.7416,5.7258,5.7416,477200.0
2007-10-23 15:05:00,7.28,7.28,7.26,7.26,402000.0,5.7416,5.7416,5.7258,5.7258,402000.0
2007-10-23 15:10:00,7.26,7.26,7.24,7.24,179200.0,5.7258,5.7258,5.71,5.71,179200.0
2007-10-23 15:15:00,7.24,7.27,7.24,7.26,146000.0,5.71,5.7337,5.71,5.7258,146000.0
2007-10-23 15:20:00,7.25,7.26,7.25,7.26,205600.0,5.7179,5.7258,5.7179,5.7258,205600.0
2007-10-23 15:25:00,7.26,7.29,7.25,7.28,272400.0,5.7258,5.7495,5.7179,5.7416,272400.0
2007-10-23 15:30:00,7.28,7.31,7.28,7.3,279600.0,5.7416,5.7652,5.7416,5.7573,279600.0
2007-10-23 15:35:00,7.3,7.31,7.3,7.31,368400.0,5.7573,5.7652,5.7573,5.7652,368400.0
2007-10-23 15:40:00,7.31,7.34,7.29,7.33,568000.0,5.7652,5.7889,5.7495,5.781,568000.0
2007-10-23 15:45:00,7.33,7.34,7.31,7.33,251600.0,5.781,5.7889,5.7652,5.781,251600.0
2007-10-23 15:50:00,7.33,7.33,7.3,7.33,392000.0,5.781,5.781,5.7573,5.781,392000.0
2007-10-23 15:55:00,7.33,7.34,7.32,7.33,584800.0,5.781,5.7889,5.7731,5.781,584800.0
2007-10-24 09:30:00,7.33,7.37,7.31,7.31,279600.0,5.781,5.8126,5.7652,5.7652,279600.0
2007-10-24 09:35:00,7.31,7.31,7.2,7.23,308000.0,5.7652,5.7652,5.6785,5.7021,308000.0
2007-10-24 09:40:00,7.23,7.29,7.23,7.27,260800.0,5.7021,5.7495,5.7021,5.7337,260800.0
2007-10-24 09:45:00,7.27,7.29,7.27,7.27,223200.0,5.7337,5.7495,5.7337,5.7337,223200.0
2007-10-24 09:50:00,7.27,7.27,7.25,7.25,414000.0,5.7337,5.7337,5.7179,5.7179,414000.0
2007-10-24 09:55:00,7.26,7.26,7.25,7.26,209600.0,5.7258,5.7258,5.7179,5.7258,209600.0
2007-10-24 10:00:00,7.26,7.26,7.2,7.22,204000.0,5.7258,5.7258,5.6785,5.6942,204000.0
2007-10-24 10:05:00,7.22,7.24,7.21,7.24,110000.0,5.6942,5.71,5.6864,5.71,110000.0
2007-10-24 10:10:00,7.23,7.24,7.21,7.22,212400.0,5.7021,5.71,5.6864,5.6942,212400.0
2007-10-24 10:15:00,7.22,7.22,7.2,7.21,263600.0,5.6942,5.6942,5.6785,5.6864,263600.0
2007-10-24 10:20:00,7.21,7.26,7.21,7.26,283600.0,5.6864,5.7258,5.6864,5.7258,283600.0
2007-10-24 10:25:00,7.26,7.26,7.23,7.25,375200.0,5.7258,5.7258,5.7021,5.7179,375200.0
2007-10-24 10:30:00,7.25,7.28,7.23,7.24,334800.0,5.7179,5.7416,5.7021,5.71,334800.0
2007-10-24 10:35:00,7.24,7.25,7.23,7.23,293600.0,5.71,5.7179,5.7021,5.7021,293600.0
2007-10-24 10:40:00,7.23,7.23,7.19,7.2,206400.0,5.7021,5.7021,5.6706,5.6785,206400.0
2007-10-24 10:45:00,7.2,7.2,7.18,7.2,374400.0,5.6785,5.6785,5.6627,5.6785,374400.0
2007-10-24 10:50:00,7.2,7.2,7.16,7.16,157200.0,5.6785,5.6785,5.6469,5.6469,157200.0
2007-10-24 10:55:00,7.16,7.19,7.16,7.18,132800.0,5.6469,5.6706,5.6469,5.6627,132800.0
2007-10-24 11:00:00,7.18,7.19,7.17,7.18,101200.0,5.6627,5.6706,5.6548,5.6627,101200.0
2007-10-24 11:05:00,7.19,7.19,7.17,7.18,160000.0,5.6706,5.6706,5.6548,5.6627,160000.0
2007-10-24 11:10:00,7.18,7.21,7.18,7.21,140000.0,5.6627,5.6864,5.6627,5.6864,140000.0
2007-10-24 11:15:00,7.21,7.22,7.18,7.19,156400.0,5.6864,5.6942,5.6627,5.6706,156400.0
2007-10-24 11:20:00,7.19,7.21,7.17,7.2,136400.0,5.6706,5.6864,5.6548,5.6785,136400.0
2007-10-24 11:25:00,7.2,7.23,7.19,7.23,162000.0,5.6785,5.7021,5.6706,5.7021,162000.0
2007-10-24 11:30:00,7.23,7.23,7.19,7.19,155200.0,5.7021,5.7021,5.6706,5.6706,155200.0
2007-10-24 11:35:00,7.2,7.22,7.2,7.22,129200.0,5.6785,5.6942,5.6785,5.6942,129200.0
2007-10-24 11:40:00,7.22,7.22,7.19,7.2,115600.0,5.6942,5.6942,5.6706,5.6785,115600.0
2007-10-24 11:45:00,7.2,7.2,7.18,7.19,150800.0,5.6785,5.6785,5.6627,5.6706,150800.0
2007-10-24 11:50:00,7.19,7.22,7.19,7.22,162000.0,5.6706,5.6942,5.6706,5.6942,162000.0
2007-10-24 11:55:00,7.22,7.23,7.21,7.23,198800.0,5.6942,5.7021,5.6864,5.7021,198800.0
2007-10-24 12:00:00,7.23,7.23,7.21,7.22,149200.0,5.7021,5.7021,5.6864,5.6942,149200.0
2007-10-24 12:05:00,7.22,7.24,7.22,7.24,110000.0,5.6942,5.71,5.6942,5.71,110000.0
2007-10-24 12:10:00,7.25,7.26,7.24,7.26,139200.0,5.7179,5.7258,5.71,5.7258,139200.0
2007-10-24 12:15:00,7.25,7.26,7.24,7.24,124800.0,5.7179,5.7258,5.71,5.71,124800.0
2007-10-24 12:20:00,7.24,7.25,7.23,7.25,89600.0,5.71,5.7179,5.7021,5.7179,89600.0
2007-10-24 12:25:00,7.25,7.26,7.25,7.25,62000.0,5.7179,5.7258,5.7179,5.7179,62000.0
2007-10-24 12:30:00,7.25,7.28,7.24,7.26,77600.0,5.7179,5.7416,5.71,5.7258,77600.0
2007-10-24 12:35:00,7.26,7.26,7.21,7.21,196400.0,5.7258,5.7258,5.6864,5.6864,196400.0
2007-10-24 12:40:00,7.22,7.24,7.21,7.24,68800.0,5.6942,5.71,5.6864,5.71,68800.0
2007-10-24 12:45:00,7.24,7.24,7.21,7.22,73600.0,5.71,5.71,5.6864,5.6942,73600.0
2007-10-24 12:50:00,7.22,7.23,7.2,7.2,47600.0,5.6942,5.7021,5.6785,5.6785,47600.0
2007-10-24 12:55:00,7.2,7.22,7.19,7.21,47200.0,5.6785,5.6942,5.6706,5.6864,47200.0
2007-10-24 13:00:00,7.22,7.22,7.2,7.2,72800.0,5.6942,5.6942,5.6785,5.6785,72800.0
2007-10-24 13:05:00,7.2,7.23,7.2,7.23,78400.0,5.6785,5.7021,5.6785,5.7021,78400.0
2007-10-24 13:10:00,7.23,7.24,7.23,7.23,58000.0,5.7021,5.71,5.7021,5.7021,58000.0
2007-10-24 13:15:00,7.23,7.23,7.2,7.21,102400.0,5.7021,5.7021,5.6785,5.6864,102400.0
2007-10-24 13:20:00,7.21,7.21,7.17,7.19,114400.0,5.6864,5.6864,5.6548,5.6706,114400.0
2007-10-24 13:25:00,7.19,7.21,7.18,7.2,102000.0,5.6706,5.6864,5.6627,5.6785,102000.0
2007-10-24 13:30:00,7.2,7.2,7.18,7.19,71200.0,5.6785,5.6785,5.6627,5.6706,71200.0
2007-10-24 13:35:00,7.19,7.19,7.17,7.17,98400.0,5.6706,5.6706,5.6548,5.6548,98400.0
2007-10-24 13:40:00,7.17,7.17,7.16,7.17,96400.0,5.6548,5.6548,5.6469,5.6548,96400.0
2007-10-24 13:45:00,7.17,7.18,7.17,7.17,156800.0,5.6548,5.6627,5.6548,5.6548,156800.0
2007-10-24 13:50:00,7.17,7.18,7.17,7.18,126400.0,5.6548,5.6627,5.6548,5.6627,126400.0
2007-10-24 13:55:00,7.18,7.18,7.16,7.17,131200.0,5.6627,5.6627,5.6469,5.6548,131200.0
2007-10-24 14:00:00,7.17,7.17,7.14,7.14,143200.0,5.6548,5.6548,5.6312,5.6312,143200.0
2007-10-24 14:05:00,7.15,7.15,7.14,7.14,108000.0,5.639,5.639,5.6312,5.6312,108000.0
2007-10-24 14:10:00,7.14,7.15,7.13,7.14,179200.0,5.6312,5.639,5.6233,5.6312,179200.0
2007-10-24 14:15:00,7.14,7.16,7.13,7.16,154000.0,5.6312,5.6469,5.6233,5.6469,154000.0
2007-10-24 14:20:00,7.15,7.19,7.15,7.19,184400.0,5.639,5.6706,5.639,5.6706,184400.0
2007-10-24 14:25:00,7.19,7.21,7.17,7.2,178400.0,5.6706,5.6864,5.6548,5.6785,178400.0
2007-10-24 14:30:00,7.19,7.22,7.19,7.22,171200.0,5.6706,5.6942,5.6706,5.6942,171200.0
2007-10-24 14:35:00,7.22,7.22,7.18,7.2,260800.0,5.6942,5.6942,5.6627,5.6785,260800.0
2007-10-24 14:40:00,7.2,7.21,7.17,7.18,158400.0,5.6785,5.6864,5.6548,5.6627,158400.0
2007-10-24 14:45:00,7.18,7.22,7.18,7.21,333600.0,5.6627,5.6942,5.6627,5.6864,333600.0
2007-10-24 14:50:00,7.21,7.25,7.21,7.25,280800.0,5.6864,5.7179,5.6864,5.7179,280800.0
2007-10-24 14:55:00,7.25,7.28,7.23,7.28,395600.0,5.7179,5.7416,5.7021,5.7416,395600.0
2007-10-24 15:00:00,7.28,7.29,7.27,7.28,407600.0,5.7416,5.7495,5.7337,5.7416,407600.0
2007-10-24 15:05:00,7.28,7.3,7.27,7.3,391600.0,5.7416,5.7573,5.7337,5.7573,391600.0
2007-10-24 15:10:00,7.3,7.33,7.28,7.31,448800.0,5.7573,5.781,5.7416,5.7652,448800.0
2007-10-24 15:15:00,7.31,7.31,7.27,7.28,363600.0,5.7652,5.7652,5.7337,5.7416,363600.0
2007-10-24 15:20:00,7.28,7.29,7.24,7.25,332400.0,5.7416,5.7495,5.71,5.7179,332400.0
2007-10-24 15:25:00,7.25,7.29,7.24,7.29,294000.0,5.7179,5.7495,5.71,5.7495,294000.0
2007-10-24 15:30:00,7.29,7.29,7.22,7.23,456000.0,5.7495,5.7495,5.6942,5.7021,456000.0
2007-10-24 15:35:00,7.23,7.25,7.21,7.22,261200.0,5.7021,5.7179,5.6864,5.6942,261200.0
2007-10-24 15:40:00,7.22,7.24,7.21,7.23,247600.0,5.6942,5.71,5.6864,5.7021,247600.0
2007-10-24 15:45:00,7.23,7.23,7.22,7.22,204400.0,5.7021,5.7021,5.6942,5.6942,204400.0
2007-10-24 15:50:00,7.22,7.26,7.21,7.26,260400.0,5.6942,5.7258,5.6864,5.7258,260400.0
2007-10-24 15:55:00,7.26,7.29,7.24,7.27,429200.0,5.7258,5.7495,5.71,5.7337,429200.0
2007-10-25 09:30:00,7.29,7.3,7.25,7.26,194400.0,5.7495,5.7573,5.7179,5.7258,194400.0
2007-10-25 09:35:00,7.26,7.26,7.18,7.2,284000.0,5.7258,5.7258,5.6627,5.6785,284000.0
2007-10-25 09:40:00,7.2,7.22,7.18,7.19,233600.0,5.6785,5.6942,5.6627,5.6706,233600.0
2007-10-25 09:45:00,7.19,7.22,7.19,7.22,135600.0,5.6706,5.6942,5.6706,5.6942,135600.0
2007-10-25 09:50:00,7.22,7.25,7.22,7.24,180000.0,5.6942,5.7179,5.6942,5.71,180000.0
2007-10-25 09:55:00,7.24,7.24,7.2,7.21,180400.0,5.71,5.71,5.6785,5.6864,180400.0
2007-10-25 10:00:00,7.2,7.25,7.2,7.25,150800.0,5.6785,5.7179,5.6785,5.7179,150800.0
2007-10-25 10:05:00,7.25,7.28,7.24,7.28,197200.0,5.7179,5.7416,5.71,5.7416,197200.0
2007-10-25 10:10:00,7.28,7.31,7.28,7.29,251600.0,5.7416,5.7652,5.7416,5.7495,251600.0
2007-10-25 10:15:00,7.29,7.33,7.28,7.33,368400.0,5.7495,5.781,5.7416,5.781,368400.0
2007-10-25 10:20:00,7.33,7.34,7.29,7.29,190800.0,5.781,5.7889,5.7495,5.7495,190800.0
2007-10-25 10:25:00,7.29,7.29,7.27,7.28,90000.0,5.7495,5.7495,5.7337,5.7416,90000.0
2007-10-25 10:30:00,7.28,7.32,7.26,7.31,332800.0,5.7416,5.7731,5.7258,5.7652,332800.0
2007-10-25 10:35:00,7.31,7.33,7.28,7.3,391600.0,5.7652,5.781,5.7416,5.7573,391600.0
2007-10-25 10:40:00,7.3,7.31,7.29,7.3,219600.0,5.7573,5.7652,5.7495,5.7573,219600.0
2007-10-25 10:45:00,7.3,7.32,7.29,7.31,225200.0,5.7573,5.7731,5.7495,5.7652,225200.0
2007-10-25 10:50:00,7.31,7.32,7.31,7.31,186000.0,5.7652,5.7731,5.7652,5.7652,186000.0
2007-10-25 10:55:00,7.31,7.32,7.3,7.3,138400.0,5.7652,5.7731,5.7573,5.7573,138400.0
2007-10-25 11:00:00,7.3,7.32,7.28,7.28,170400.0,5.7573,5.7731,5.7416,5.7416,170400.0
2007-10-25 11:05:00,7.28,7.29,7.28,7.28,120400.0,5.7416,5.7495,5.7416,5.7416,120400.0
2007-10-25 11:10:00,7.28,7.28,7.27,7.27,96400.0,5.7416,5.7416,5.7337,5.7337,96400.0
2007-10-25 11:15:00,7.27,7.27,7.25,7.26,177600.0,5.7337,5.7337,5.7179,5.7258,177600.0
2007-10-25 11:20:00,7.26,7.27,7.26,7.26,125600.0,5.7258,5.7337,5.7258,5.7258,125600.0
2007-10-25 11:25:00,7.26,7.26,7.25,7.26,113200.0,5.7258,5.7258,5.7179,5.7258,113200.0
2007-10-25 11:30:00,7.26,7.28,7.26,7.27,145200.0,5.7258,5.7416,5.7258,5.7337,145200.0
2007-10-25 11:35:00,7.27,7.27,7.25,7.25,158000.0,5.7337,5.7337,5.7179,5.7179,158000.0
2007-10-25 11:40:00,7.25,7.25,7.22,7.23,239600.0,5.7179,5.7179,5.6942,5.7021,239600.0
2007-10-25 11:45:00,7.23,7.24,7.2,7.21,192800.0,5.7021,5.71,5.6785,5.6864,192800.0
2007-10-25 11:50:00,7.21,7.23,7.2,7.21,216000.0,5.6864,5.7021,5.6785,5.6864,216000.0
2007-10-25 11:55:00,7.21,7.21,7.19,7.19,205200.0,5.6864,5.6864,5.6706,5.6706,205200.0
2007-10-25 12:00:00,7.19,7.21,7.18,7.19,221200.0,5.6706,5.6864,5.6627,5.6706,221200.0
2007-10-25 12:05:00,7.19,7.2,7.17,7.2,212800.0,5.6706,5.6785,5.6548,5.6785,212800.0
2007-10-25 12:10:00,7.2,7.21,7.18,7.19,217200.0,5.6785,5.6864,5.6627,5.6706,217200.0
2007-10-25 12:15:00,7.19,7.2,7.18,7.18,137600.0,5.6706,5.6785,5.6627,5.6627,137600.0
2007-10-25 12:20:00,7.18,7.2,7.16,7.2,177200.0,5.6627,5.6785,5.6469,5.6785,177200.0
2007-10-25 12:25:00,7.2,7.21,7.19,7.21,123200.0,5.6785,5.6864,5.6706,5.6864,123200.0
2007-10-25 12:30:00,7.21,7.21,7.19,7.2,130000.0,5.6864,5.6864,5.6706,5.6785,130000.0
2007-10-25 12:35:00,7.21,7.21,7.2,7.21,105200.0,5.6864,5.6864,5.6785,5.6864,105200.0
2007-10-25 12:40:00,7.21,7.22,7.21,7.22,42800.0,5.6864,5.6942,5.6864,5.6942,42800.0
2007-10-25 12:45:00,7.22,7.22,7.19,7.19,67600.0,5.6942,5.6942,5.6706,5.6706,67600.0
2007-10-25 12:50:00,7.19,7.2,7.19,7.2,57600.0,5.6706,5.6785,5.6706,5.6785,57600.0
2007-10-25 12:55:00,7.2,7.21,7.18,7.18,66000.0,5.6785,5.6864,5.6627,5.6627,66000.0
2007-10-25 13:00:00,7.18,7.19,7.18,7.18,98000.0,5.6627,5.6706,5.6627,5.6627,98000.0
2007-10-25 13:05:00,7.18,7.18,7.14,7.15,230800.0,5.6627,5.6627,5.6312,5.639,230800.0
2007-10-25 13:10:00,7.15,7.16,7.14,7.14,258800.0,5.639,5.6469,5.6312,5.6312,258800.0
2007-10-25 13:15:00,7.14,7.15,7.13,7.13,261200.0,5.6312,5.639,5.6233,5.6233,261200.0
2007-10-25 13:20:00,7.13,7.15,7.11,7.12,609600.0,5.6233,5.639,5.6075,5.6154,609600.0
2007-10-25 13:25:00,7.12,7.12,7.07,7.08,395600.0,5.6154,5.6154,5.5759,5.5838,395600.0
2007-10-25 13:30:00,7.08,7.11,7.08,7.1,461200.0,5.5838,5.6075,5.5838,5.5996,461200.0
2007-10-25 13:35:00,7.1,7.1,7.06,7.07,258400.0,5.5996,5.5996,5.5681,5.5759,258400.0
2007-10-25 13:40:00,7.07,7.07,7.06,7.07,272400.0,5.5759,5.5759,5.5681,5.5759,272400.0
2007-10-25 13:45:00,7.07,7.07,7.06,7.07,204000.0,5.5759,5.5759,5.5681,5.5759,204000.0
2007-10-25 13:50:00,7.06,7.07,7.05,7.06,153600.0,5.5681,5.5759,5.5602,5.5681,153600.0
2007-10-25 13:55:00,7.06,7.06,7.05,7.06,164400.0,5.5681,5.5681,5.5602,5.5681,164400.0
2007-10-25 14:00:00,7.06,7.06,7.01,7.03,426000.0,5.5681,5.5681,5.5286,5.5444,426000.0
2007-10-25 14:05:00,7.03,7.05,7.02,7.03,339200.0,5.5444,5.5602,5.5365,5.5444,339200.0
2007-10-25 14:10:00,7.04,7.08,7.04,7.08,262000.0,5.5523,5.5838,5.5523,5.5838,262000.0
2007-10-25 14:15:00,7.08,7.09,7.07,7.09,112000.0,5.5838,5.5917,5.5759,5.5917,112000.0
2007-10-25 14:20:00,7.09,7.11,7.08,7.11,173600.0,5.5917,5.6075,5.5838,5.6075,173600.0
2007-10-25 14:25:00,7.11,7.12,7.09,7.11,256000.0,5.6075,5.6154,5.5917,5.6075,256000.0
2007-10-25 14:30:00,7.11,7.11,7.07,7.1,289600.0,5.6075,5.6075,5.5759,5.5996,289600.0
2007-10-25 14:35:00,7.1,7.12,7.08,7.11,407200.0,5.5996,5.6154,5.5838,5.6075,407200.0
2007-10-25 14:40:00,7.1,7.13,7.1,7.11,124000.0,5.5996,5.6233,5.5996,5.6075,124000.0
2007-10-25 14:45:00,7.11,7.12,7.1,7.12,165200.0,5.6075,5.6154,5.5996,5.6154,165200.0
2007-10-25 14:50:00,7.12,7.15,7.12,7.13,207200.0,5.6154,5.639,5.6154,5.6233,207200.0
2007-10-25 14:55:00,7.13,7.17,7.12,7.16,399200.0,5.6233,5.6548,5.6154,5.6469,399200.0
2007-10-25 15:00:00,7.16,7.16,7.14,7.14,207200.0,5.6469,5.6469,5.6312,5.6312,207200.0
2007-10-25 15:05:00,7.14,7.14,7.11,7.13,151200.0,5.6312,5.6312,5.6075,5.6233,151200.0
2007-10-25 15:10:00,7.12,7.14,7.11,7.12,222800.0,5.6154,5.6312,5.6075,5.6154,222800.0
2007-10-25 15:15:00,7.12,7.14,7.11,7.14,208000.0,5.6154,5.6312,5.6075,5.6312,208000.0
2007-10-25 15:20:00,7.14,7.14,7.11,7.12,267600.0,5.6312,5.6312,5.6075,5.6154,267600.0
2007-10-25 15:25:00,7.12,7.15,7.12,7.14,163600.0,5.6154,5.639,5.6154,5.6312,163600.0
2007-10-25 15:30:00,7.14,7.14,7.12,7.13,143200.0,5.6312,5.6312,5.6154,5.6233,143200.0
2007-10-25 15:35:00,7.13,7.14,7.12,7.13,186800.0,5.6233,5.6312,5.6154,5.6233,186800.0
2007-10-25 15:40:00,7.13,7.18,7.13,7.18,377600.0,5.6233,5.6627,5.6233,5.6627,377600.0
2007-10-25 15:45:00,7.18,7.18,7.14,7.15,370400.0,5.6627,5.6627,5.6312,5.639,370400.0
2007-10-25 15:50:00,7.14,7.18,7.14,7.18,302400.0,5.6312,5.6627,5.6312,5.6627,302400.0
2007-10-25 15:55:00,7.18,7.18,7.13,7.15,600400.0,5.6627,5.6627,5.6233,5.639,600400.0
2007-10-26 09:30:00,7.23,7.25,7.17,7.24,400400.0,5.7021,5.7179,5.6548,5.71,400400.0
2007-10-26 09:35:00,7.25,7.27,7.23,7.23,1296000.0,5.7179,5.7337,5.7021,5.7021,1296000.0
2007-10-26 09:40:00,7.24,7.24,7.12,7.13,288800.0,5.71,5.71,5.6154,5.6233,288800.0
2007-10-26 09:45:00,7.13,7.15,7.12,7.13,289600.0,5.6233,5.639,5.6154,5.6233,289600.0
2007-10-26 09:50:00,7.13,7.17,7.13,7.14,321200.0,5.6233,5.6548,5.6233,5.6312,321200.0
2007-10-26 09:55:00,7.14,7.17,7.13,7.16,252800.0,5.6312,5.6548,5.6233,5.6469,252800.0
2007-10-26 10:00:00,7.16,7.16,7.12,7.13,298400.0,5.6469,5.6469,5.6154,5.6233,298400.0
2007-10-26 10:05:00,7.13,7.14,7.12,7.13,341600.0,5.6233,5.6312,5.6154,5.6233,341600.0
2007-10-26 10:10:00,7.13,7.13,7.11,7.13,214000.0,5.6233,5.6233,5.6075,5.6233,214000.0
2007-10-26 10:15:00,7.13,7.13,7.1,7.1,212400.0,5.6233,5.6233,5.5996,5.5996,212400.0
2007-10-26 10:20:00,7.1,7.12,7.1,7.12,182800.0,5.5996,5.6154,5.5996,5.6154,182800.0
2007-10-26 10:25:00,7.12,7.12,7.1,7.11,172000.0,5.6154,5.6154,5.5996,5.6075,172000.0
2007-10-26 10:30:00,7.11,7.13,7.1,7.11,340800.0,5.6075,5.6233,5.5996,5.6075,340800.0
2007-10-26 10:35:00,7.11,7.13,7.11,7.12,217600.0,5.6075,5.6233,5.6075,5.6154,217600.0
2007-10-26 10:40:00,7.12,7.12,7.1,7.1,223200.0,5.6154,5.6154,5.5996,5.5996,223200.0
2007-10-26 10:45:00,7.1,7.11,7.08,7.1,204800.0,5.5996,5.6075,5.5838,5.5996,204800.0
2007-10-26 10:50:00,7.1,7.11,7.08,7.09,133600.0,5.5996,5.6075,5.5838,5.5917,133600.0
2007-10-26 10:55:00,7.09,7.11,7.08,7.1,123200.0,5.5917,5.6075,5.5838,5.5996,123200.0
2007-10-26 11:00:00,7.1,7.12,7.1,7.12,84000.0,5.5996,5.6154,5.5996,5.6154,84000.0
2007-10-26 11:05:00,7.11,7.12,7.11,7.11,145600.0,5.6075,5.6154,5.6075,5.6075,145600.0
2007-10-26 11:10:00,7.1,7.12,7.1,7.11,155200.0,5.5996,5.6154,5.5996,5.6075,155200.0
2007-10-26 11:15:00,7.11,7.12,7.09,7.1,98000.0,5.6075,5.6154,5.5917,5.5996,98000.0
2007-10-26 11:20:00,7.1,7.11,7.08,7.1,104800.0,5.5996,5.6075,5.5838,5.5996,104800.0
2007-10-26 11:25:00,7.1,7.11,7.08,7.1,146800.0,5.5996,5.6075,5.5838,5.5996,146800.0
2007-10-26 11:30:00,7.1,7.1,7.09,7.09,101200.0,5.5996,5.5996,5.5917,5.5917,101200.0
2007-10-26 11:35:00,7.09,7.09,7.07,7.08,88800.0,5.5917,5.5917,5.5759,5.5838,88800.0
2007-10-26 11:40:00,7.08,7.1,7.08,7.1,88000.0,5.5838,5.5996,5.5838,5.5996,88000.0
2007-10-26 11:45:00,7.1,7.11,7.1,7.1,88800.0,5.5996,5.6075,5.5996,5.5996,88800.0
2007-10-26 11:50:00,7.1,7.11,7.09,7.09,70000.0,5.5996,5.6075,5.5917,5.5917,70000.0
2007-10-26 11:55:00,7.09,7.1,7.08,7.08,64000.0,5.5917,5.5996,5.5838,5.5838,64000.0
2007-10-26 12:00:00,7.08,7.08,7.06,7.07,106800.0,5.5838,5.5838,5.5681,5.5759,106800.0
2007-10-26 12:05:00,7.07,7.08,7.07,7.07,61200.0,5.5759,5.5838,5.5759,5.5759,61200.0
2007-10-26 12:10:00,7.07,7.08,7.07,7.08,99600.0,5.5759,5.5838,5.5759,5.5838,99600.0
2007-10-26 12:15:00,7.08,7.08,7.07,7.07,47600.0,5.5838,5.5838,5.5759,5.5759,47600.0
2007-10-26 12:20:00,7.07,7.09,7.07,7.09,73600.0,5.5759,5.5917,5.5759,5.5917,73600.0
2007-10-26 12:25:00,7.09,7.09,7.08,7.09,124400.0,5.5917,5.5917,5.5838,5.5917,124400.0
2007-10-26 12:30:00,7.09,7.1,7.08,7.09,74800.0,5.5917,5.5996,5.5838,5.5917,74800.0
2007-10-26 12:35:00,7.09,7.1,7.08,7.09,193600.0,5.5917,5.5996,5.5838,5.5917,193600.0
2007-10-26 12:40:00,7.09,7.1,7.09,7.1,178000.0,5.5917,5.5996,5.5917,5.5996,178000.0
2007-10-26 12:45:00,7.1,7.11,7.09,7.09,129200.0,5.5996,5.6075,5.5917,5.5917,129200.0
2007-10-26 12:50:00,7.09,7.1,7.08,7.09,58800.0,5.5917,5.5996,5.5838,5.5917,58800.0
2007-10-26 12:55:00,7.09,7.1,7.09,7.09,72400.0,5.5917,5.5996,5.5917,5.5917,72400.0
2007-10-26 13:00:00,7.09,7.1,7.08,7.09,113200.0,5.5917,5.5996,5.5838,5.5917,113200.0
2007-10-26 13:05:00,7.09,7.1,7.08,7.09,83600.0,5.5917,5.5996,5.5838,5.5917,83600.0
2007-10-26 13:10:00,7.09,7.09,7.08,7.08,212800.0,5.5917,5.5917,5.5838,5.5838,212800.0
2007-10-26 13:15:00,7.08,7.11,7.08,7.11,119200.0,5.5838,5.6075,5.5838,5.6075,119200.0
2007-10-26 13:20:00,7.11,7.11,7.09,7.11,217600.0,5.6075,5.6075,5.5917,5.6075,217600.0
2007-10-26 13:25:00,7.11,7.12,7.11,7.11,116400.0,5.6075,5.6154,5.6075,5.6075,116400.0
2007-10-26 13:30:00,7.11,7.14,7.11,7.14,212000.0,5.6075,5.6312,5.6075,5.6312,212000.0
2007-10-26 13:35:00,7.14,7.14,7.1,7.13,201200.0,5.6312,5.6312,5.5996,5.6233,201200.0
2007-10-26 13:40:00,7.12,7.12,7.1,7.1,88400.0,5.6154,5.6154,5.5996,5.5996,88400.0
2007-10-26 13:45:00,7.11,7.12,7.1,7.12,70800.0,5.6075,5.6154,5.5996,5.6154,70800.0
2007-10-26 13:50:00,7.12,7.14,7.12,7.14,72400.0,5.6154,5.6312,5.6154,5.6312,72400.0
2007-10-26 13:55:00,7.14,7.16,7.14,7.15,215200.0,5.6312,5.6469,5.6312,5.639,215200.0
2007-10-26 14:00:00,7.15,7.17,7.13,7.16,291600.0,5.639,5.6548,5.6233,5.6469,291600.0
2007-10-26 14:05:00,7.16,7.18,7.15,7.15,240800.0,5.6469,5.6627,5.639,5.639,240800.0
2007-10-26 14:10:00,7.15,7.18,7.15,7.16,251200.0,5.639,5.6627,5.639,5.6469,251200.0
2007-10-26 14:15:00,7.16,7.2,7.16,7.18,253600.0,5.6469,5.6785,5.6469,5.6627,253600.0
2007-10-26 14:20:00,7.18,7.19,7.18,7.19,95200.0,5.6627,5.6706,5.6627,5.6706,95200.0
2007-10-26 14:25:00,7.19,7.19,7.17,7.17,99600.0,5.6706,5.6706,5.6548,5.6548,99600.0
2007-10-26 14:30:00,7.17,7.18,7.17,7.18,58400.0,5.6548,5.6627,5.6548,5.6627,58400.0
2007-10-26 14:35:00,7.18,7.18,7.18,7.18,86800.0,5.6627,5.6627,5.6627,5.6627,86800.0
2007-10-26 14:40:00,7.18,7.21,7.18,7.2,314000.0,5.6627,5.6864,5.6627,5.6785,314000.0
2007-10-26 14:45:00,7.2,7.2,7.18,7.2,127600.0,5.6785,5.6785,5.6627,5.6785,127600.0
2007-10-26 14:50:00,7.19,7.21,7.18,7.21,115200.0,5.6706,5.6864,5.6627,5.6864,115200.0
2007-10-26 14:55:00,7.21,7.22,7.19,7.21,170400.0,5.6864,5.6942,5.6706,5.6864,170400.0
2007-10-26 15:00:00,7.21,7.21,7.18,7.18,144000.0,5.6864,5.6864,5.6627,5.6627,144000.0
2007-10-26 15:05:00,7.18,7.19,7.17,7.17,69200.0,5.6627,5.6706,5.6548,5.6548,69200.0
2007-10-26 15:10:00,7.17,7.18,7.15,7.16,160800.0,5.6548,5.6627,5.639,5.6469,160800.0
2007-10-26 15:15:00,7.16,7.16,7.15,7.16,196400.0,5.6469,5.6469,5.639,5.6469,196400.0
2007-10-26 15:20:00,7.15,7.15,7.15,7.15,216800.0,5.639,5.639,5.639,5.639,216800.0
2007-10-26 15:25:00,7.15,7.17,7.15,7.17,144400.0,5.639,5.6548,5.639,5.6548,144400.0
2007-10-26 15:30:00,7.18,7.19,7.16,7.17,134400.0,5.6627,5.6706,5.6469,5.6548,134400.0
2007-10-26 15:35:00,7.17,7.2,7.17,7.19,153200.0,5.6548,5.6785,5.6548,5.6706,153200.0
2007-10-26 15:40:00,7.19,7.21,7.19,7.2,239600.0,5.6706,5.6864,5.6706,5.6785,239600.0
2007-10-26 15:45:00,7.2,7.2,7.18,7.19,168400.0,5.6785,5.6785,5.6627,5.6706,168400.0
2007-10-26 15:50:00,7.19,7.19,7.18,7.18,110800.0,5.6706,5.6706,5.6627,5.6627,110800.0
2007-10-26 15:55:00,7.18,7.19,7.17,7.18,263200.0,5.6627,5.6706,5.6548,5.6627,263200.0
2007-10-29 09:30:00,7.2,7.23,7.2,7.23,104000.0,5.6785,5.7021,5.6785,5.7021,104000.0
2007-10-29 09:35:00,7.23,7.23,7.2,7.21,142400.0,5.7021,5.7021,5.6785,5.6864,142400.0
2007-10-29 09:40:00,7.21,7.22,7.2,7.22,281600.0,5.6864,5.6942,5.6785,5.6942,281600.0
2007-10-29 09:45:00,7.22,7.24,7.22,7.22,246800.0,5.6942,5.71,5.6942,5.6942,246800.0
2007-10-29 09:50:00,7.22,7.25,7.21,7.24,286000.0,5.6942,5.7179,5.6864,5.71,286000.0
2007-10-29 09:55:00,7.24,7.25,7.2,7.22,262400.0,5.71,5.7179,5.6785,5.6942,262400.0
2007-10-29 10:00:00,7.21,7.22,7.2,7.2,245600.0,5.6864,5.6942,5.6785,5.6785,245600.0
2007-10-29 10:05:00,7.21,7.21,7.15,7.18,426800.0,5.6864,5.6864,5.639,5.6627,426800.0
2007-10-29 10:10:00,7.18,7.18,7.16,7.18,228000.0,5.6627,5.6627,5.6469,5.6627,228000.0
2007-10-29 10:15:00,7.18,7.18,7.12,7.13,295600.0,5.6627,5.6627,5.6154,5.6233,295600.0
2007-10-29 10:20:00,7.13,7.18,7.12,7.17,160400.0,5.6233,5.6627,5.6154,5.6548,160400.0
2007-10-29 10:25:00,7.17,7.18,7.17,7.18,158400.0,5.6548,5.6627,5.6548,5.6627,158400.0
2007-10-29 10:30:00,7.18,7.18,7.15,7.15,178000.0,5.6627,5.6627,5.639,5.639,178000.0
2007-10-29 10:35:00,7.15,7.16,7.14,7.15,181200.0,5.639,5.6469,5.6312,5.639,181200.0
2007-10-29 10:40:00,7.15,7.16,7.14,7.15,213600.0,5.639,5.6469,5.6312,5.639,213600.0
2007-10-29 10:45:00,7.14,7.15,7.12,7.12,236000.0,5.6312,5.639,5.6154,5.6154,236000.0
2007-10-29 10:50:00,7.12,7.13,7.09,7.11,131600.0,5.6154,5.6233,5.5917,5.6075,131600.0
2007-10-29 10:55:00,7.11,7.12,7.09,7.12,142000.0,5.6075,5.6154,5.5917,5.6154,142000.0
2007-10-29 11:00:00,7.12,7.13,7.1,7.13,81600.0,5.6154,5.6233,5.5996,5.6233,81600.0
2007-10-29 11:05:00,7.13,7.15,7.13,7.15,74000.0,5.6233,5.639,5.6233,5.639,74000.0
2007-10-29 11:10:00,7.15,7.16,7.14,7.16,94000.0,5.639,5.6469,5.6312,5.6469,94000.0
2007-10-29 11:15:00,7.16,7.17,7.15,7.15,58400.0,5.6469,5.6548,5.639,5.639,58400.0
2007-10-29 11:20:00,7.15,7.16,7.15,7.16,74000.0,5.639,5.6469,5.639,5.6469,74000.0
2007-10-29 11:25:00,7.16,7.16,7.16,7.16,40800.0,5.6469,5.6469,5.6469,5.6469,40800.0
2007-10-29 11:30:00,7.16,7.18,7.16,7.16,145600.0,5.6469,5.6627,5.6469,5.6469,145600.0
2007-10-29 11:35:00,7.17,7.17,7.16,7.17,84800.0,5.6548,5.6548,5.6469,5.6548,84800.0
2007-10-29 11:40:00,7.17,7.18,7.16,7.17,84800.0,5.6548,5.6627,5.6469,5.6548,84800.0
2007-10-29 11:45:00,7.17,7.17,7.15,7.15,151600.0,5.6548,5.6548,5.639,5.639,151600.0
2007-10-29 11:50:00,7.15,7.15,7.15,7.15,47200.0,5.639,5.639,5.639,5.639,47200.0
2007-10-29 11:55:00,7.15,7.16,7.15,7.16,42400.0,5.639,5.6469,5.639,5.6469,42400.0
2007-10-29 12:00:00,7.16,7.18,7.16,7.16,158400.0,5.6469,5.6627,5.6469,5.6469,158400.0
2007-10-29 12:05:00,7.16,7.17,7.15,7.17,156800.0,5.6469,5.6548,5.639,5.6548,156800.0
2007-10-29 12:10:00,7.17,7.17,7.16,7.17,88800.0,5.6548,5.6548,5.6469,5.6548,88800.0
2007-10-29 12:15:00,7.17,7.18,7.17,7.17,117600.0,5.6548,5.6627,5.6548,5.6548,117600.0
2007-10-29 12:20:00,7.17,7.18,7.17,7.17,102400.0,5.6548,5.6627,5.6548,5.6548,102400.0
2007-10-29 12:25:00,7.17,7.17,7.16,7.17,47200.0,5.6548,5.6548,5.6469,5.6548,47200.0
2007-10-29 12:30:00,7.16,7.17,7.16,7.17,9200.0,5.6469,5.6548,5.6469,5.6548,9200.0
2007-10-29 12:35:00,7.17,7.17,7.15,7.15,55200.0,5.6548,5.6548,5.639,5.639,55200.0
2007-10-29 12:40:00,7.15,7.15,7.14,7.14,24400.0,5.639,5.639,5.6312,5.6312,24400.0
2007-10-29 12:45:00,7.14,7.16,7.14,7.16,31600.0,5.6312,5.6469,5.6312,5.6469,31600.0
2007-10-29 12:50:00,7.16,7.16,7.15,7.16,40800.0,5.6469,5.6469,5.639,5.6469,40800.0
2007-10-29 12:55:00,7.16,7.16,7.14,7.14,70400.0,5.6469,5.6469,5.6312,5.6312,70400.0
2007-10-29 13:00:00,7.15,7.15,7.14,7.14,47600.0,5.639,5.639,5.6312,5.6312,47600.0
2007-10-29 13:05:00,7.14,7.15,7.14,7.15,26000.0,5.6312,5.639,5.6312,5.639,26000.0
2007-10-29 13:10:00,7.15,7.16,7.15,7.15,60000.0,5.639,5.6469,5.639,5.639,60000.0
2007-10-29 13:15:00,7.16,7.16,7.15,7.15,46000.0,5.6469,5.6469,5.639,5.639,46000.0
2007-10-29 13:20:00,7.15,7.15,7.15,7.15,88400.0,5.639,5.639,5.639,5.639,88400.0
2007-10-29 13:25:00,7.15,7.15,7.13,7.13,77200.0,5.639,5.639,5.6233,5.6233,77200.0
2007-10-29 13:30:00,7.13,7.14,7.12,7.12,126400.0,5.6233,5.6312,5.6154,5.6154,126400.0
2007-10-29 13:35:00,7.12,7.12,7.12,7.12,83600.0,5.6154,5.6154,5.6154,5.6154,83600.0
2007-10-29 13:40:00,7.12,7.12,7.12,7.12,67200.0,5.6154,5.6154,5.6154,5.6154,67200.0
2007-10-29 13:45:00,7.12,7.15,7.12,7.14,87600.0,5.6154,5.639,5.6154,5.6312,87600.0
2007-10-29 13:50:00,7.14,7.15,7.14,7.14,194000.0,5.6312,5.639,5.6312,5.6312,194000.0
2007-10-29 13:55:00,7.14,7.15,7.14,7.15,136800.0,5.6312,5.639,5.6312,5.639,136800.0
2007-10-29 14:00:00,7.15,7.15,7.14,7.15,115200.0,5.639,5.639,5.6312,5.639,115200.0
2007-10-29 14:05:00,7.14,7.15,7.14,7.14,124800.0,5.6312,5.639,5.6312,5.6312,124800.0
2007-10-29 14:10:00,7.14,7.14,7.11,7.12,84400.0,5.6312,5.6312,5.6075,5.6154,84400.0
2007-10-29 14:15:00,7.12,7.12,7.12,7.12,51200.0,5.6154,5.6154,5.6154,5.6154,51200.0
2007-10-29 14:20:00,7.12,7.12,7.12,7.12,46800.0,5.6154,5.6154,5.6154,5.6154,46800.0
2007-10-29 14:25:00,7.12,7.13,7.12,7.12,65200.0,5.6154,5.6233,5.6154,5.6154,65200.0
2007-10-29 14:30:00,7.12,7.12,7.11,7.12,133600.0,5.6154,5.6154,5.6075,5.6154,133600.0
2007-10-29 14:35:00,7.12,7.12,7.11,7.12,232800.0,5.6154,5.6154,5.6075,5.6154,232800.0
2007-10-29 14:40:00,7.12,7.12,7.11,7.11,94000.0,5.6154,5.6154,5.6075,5.6075,94000.0
2007-10-29 14:45:00,7.11,7.12,7.1,7.12,182000.0,5.6075,5.6154,5.5996,5.6154,182000.0
2007-10-29 14:50:00,7.12,7.12,7.11,7.12,43600.0,5.6154,5.6154,5.6075,5.6154,43600.0
2007-10-29 14:55:00,7.12,7.13,7.11,7.12,144800.0,5.6154,5.6233,5.6075,5.6154,144800.0
2007-10-29 15:00:00,7.12,7.13,7.1,7.1,95600.0,5.6154,5.6233,5.5996,5.5996,95600.0
2007-10-29 15:05:00,7.11,7.12,7.11,7.12,49600.0,5.6075,5.6154,5.6075,5.6154,49600.0
2007-10-29 15:10:00,7.12,7.12,7.11,7.12,114000.0,5.6154,5.6154,5.6075,5.6154,114000.0
2007-10-29 15:15:00,7.12,7.13,7.12,7.13,138800.0,5.6154,5.6233,5.6154,5.6233,138800.0
2007-10-29 15:20:00,7.13,7.13,7.12,7.12,146000.0,5.6233,5.6233,5.6154,5.6154,146000.0
2007-10-29 15:25:00,7.12,7.13,7.11,7.13,146000.0,5.6154,5.6233,5.6075,5.6233,146000.0
2007-10-29 15:30:00,7.13,7.13,7.11,7.11,232400.0,5.6233,5.6233,5.6075,5.6075,232400.0
2007-10-29 15:35:00,7.11,7.12,7.1,7.1,198000.0,5.6075,5.6154,5.5996,5.5996,198000.0
2007-10-29 15:40:00,7.1,7.11,7.09,7.1,238400.0,5.5996,5.6075,5.5917,5.5996,238400.0
2007-10-29 15:45:00,7.1,7.1,7.09,7.1,270400.0,5.5996,5.5996,5.5917,5.5996,270400.0
2007-10-29 15:50:00,7.1,7.1,7.09,7.09,209200.0,5.5996,5.5996,5.5917,5.5917,209200.0
2007-10-29 15:55:00,7.09,7.12,7.09,7.11,441200.0,5.5917,5.6154,5.5917,5.6075,441200.0
2007-10-30 09:30:00,7.06,7.08,7.02,7.03,258400.0,5.5681,5.5838,5.5365,5.5444,258400.0
2007-10-30 09:35:00,7.03,7.07,7.02,7.05,304000.0,5.5444,5.5759,5.5365,5.5602,304000.0
2007-10-30 09:40:00,7.05,7.09,7.05,7.09,186800.0,5.5602,5.5917,5.5602,5.5917,186800.0
2007-10-30 09:45:00,7.09,7.09,7.06,7.09,308000.0,5.5917,5.5917,5.5681,5.5917,308000.0
2007-10-30 09:50:00,7.09,7.09,7.02,7.03,340400.0,5.5917,5.5917,5.5365,5.5444,340400.0
2007-10-30 09:55:00,7.03,7.07,7.01,7.06,243200.0,5.5444,5.5759,5.5286,5.5681,243200.0
2007-10-30 10:00:00,7.06,7.06,7.03,7.03,150400.0,5.5681,5.5681,5.5444,5.5444,150400.0
2007-10-30 10:05:00,7.03,7.03,7.0,7.0,321600.0,5.5444,5.5444,5.5207,5.5207,321600.0
2007-10-30 10:10:00,7.0,7.03,7.0,7.03,280800.0,5.5207,5.5444,5.5207,5.5444,280800.0
2007-10-30 10:15:00,7.03,7.04,7.03,7.03,83600.0,5.5444,5.5523,5.5444,5.5444,83600.0
2007-10-30 10:20:00,7.04,7.06,7.02,7.06,182400.0,5.5523,5.5681,5.5365,5.5681,182400.0
2007-10-30 10:25:00,7.06,7.11,7.06,7.09,272000.0,5.5681,5.6075,5.5681,5.5917,272000.0
2007-10-30 10:30:00,7.09,7.11,7.09,7.1,303200.0,5.5917,5.6075,5.5917,5.5996,303200.0
2007-10-30 10:35:00,7.1,7.11,7.09,7.1,398800.0,5.5996,5.6075,5.5917,5.5996,398800.0
2007-10-30 10:40:00,7.1,7.11,7.1,7.11,222000.0,5.5996,5.6075,5.5996,5.6075,222000.0
2007-10-30 10:45:00,7.11,7.11,7.1,7.1,92800.0,5.6075,5.6075,5.5996,5.5996,92800.0
2007-10-30 10:50:00,7.11,7.12,7.11,7.12,81200.0,5.6075,5.6154,5.6075,5.6154,81200.0
2007-10-30 10:55:00,7.12,7.13,7.11,7.12,148800.0,5.6154,5.6233,5.6075,5.6154,148800.0
2007-10-30 11:00:00,7.12,7.13,7.11,7.12,184000.0,5.6154,5.6233,5.6075,5.6154,184000.0
2007-10-30 11:05:00,7.12,7.13,7.11,7.12,132000.0,5.6154,5.6233,5.6075,5.6154,132000.0
2007-10-30 11:10:00,7.12,7.12,7.1,7.11,191600.0,5.6154,5.6154,5.5996,5.6075,191600.0
2007-10-30 11:15:00,7.11,7.11,7.08,7.08,182400.0,5.6075,5.6075,5.5838,5.5838,182400.0
2007-10-30 11:20:00,7.09,7.09,7.09,7.09,397200.0,5.5917,5.5917,5.5917,5.5917,397200.0
2007-10-30 11:25:00,7.09,7.09,7.06,7.06,668000.0,5.5917,5.5917,5.5681,5.5681,668000.0
2007-10-30 11:30:00,7.07,7.07,7.06,7.06,103600.0,5.5759,5.5759,5.5681,5.5681,103600.0
2007-10-30 11:35:00,7.06,7.07,7.06,7.06,80000.0,5.5681,5.5759,5.5681,5.5681,80000.0
2007-10-30 11:40:00,7.06,7.08,7.06,7.07,108800.0,5.5681,5.5838,5.5681,5.5759,108800.0
2007-10-30 11:45:00,7.07,7.08,7.07,7.07,46400.0,5.5759,5.5838,5.5759,5.5759,46400.0
2007-10-30 11:50:00,7.07,7.07,7.06,7.07,113200.0,5.5759,5.5759,5.5681,5.5759,113200.0
2007-10-30 11:55:00,7.07,7.09,7.07,7.08,102400.0,5.5759,5.5917,5.5759,5.5838,102400.0
2007-10-30 12:00:00,7.08,7.09,7.07,7.08,74000.0,5.5838,5.5917,5.5759,5.5838,74000.0
2007-10-30 12:05:00,7.08,7.09,7.08,7.08,76400.0,5.5838,5.5917,5.5838,5.5838,76400.0
2007-10-30 12:10:00,7.08,7.09,7.08,7.09,95200.0,5.5838,5.5917,5.5838,5.5917,95200.0
2007-10-30 12:15:00,7.09,7.1,7.09,7.09,53200.0,5.5917,5.5996,5.5917,5.5917,53200.0
2007-10-30 12:20:00,7.09,7.1,7.09,7.1,63200.0,5.5917,5.5996,5.5917,5.5996,63200.0
2007-10-30 12:25:00,7.1,7.11,7.09,7.09,169200.0,5.5996,5.6075,5.5917,5.5917,169200.0
2007-10-30 12:30:00,7.09,7.11,7.09,7.11,86000.0,5.5917,5.6075,5.5917,5.6075,86000.0
2007-10-30 12:35:00,7.11,7.11,7.1,7.11,111200.0,5.6075,5.6075,5.5996,5.6075,111200.0
2007-10-30 12:40:00,7.11,7.12,7.1,7.12,54400.0,5.6075,5.6154,5.5996,5.6154,54400.0
2007-10-30 12:45:00,7.12,7.12,7.12,7.12,56000.0,5.6154,5.6154,5.6154,5.6154,56000.0
2007-10-30 12:50:00,7.12,7.13,7.12,7.12,61200.0,5.6154,5.6233,5.6154,5.6154,61200.0
2007-10-30 12:55:00,7.12,7.13,7.11,7.12,184000.0,5.6154,5.6233,5.6075,5.6154,184000.0
2007-10-30 13:00:00,7.12,7.13,7.12,7.12,121600.0,5.6154,5.6233,5.6154,5.6154,121600.0
2007-10-30 13:05:00,7.12,7.12,7.11,7.12,147600.0,5.6154,5.6154,5.6075,5.6154,147600.0
2007-10-30 13:10:00,7.12,7.14,7.12,7.14,110400.0,5.6154,5.6312,5.6154,5.6312,110400.0
2007-10-30 13:15:00,7.14,7.14,7.11,7.12,202000.0,5.6312,5.6312,5.6075,5.6154,202000.0
2007-10-30 13:20:00,7.12,7.13,7.12,7.12,39200.0,5.6154,5.6233,5.6154,5.6154,39200.0
2007-10-30 13:25:00,7.13,7.13,7.12,7.13,120400.0,5.6233,5.6233,5.6154,5.6233,120400.0
2007-10-30 13:30:00,7.13,7.14,7.13,7.14,121600.0,5.6233,5.6312,5.6233,5.6312,121600.0
2007-10-30 13:35:00,7.13,7.14,7.13,7.13,94400.0,5.6233,5.6312,5.6233,5.6233,94400.0
2007-10-30 13:40:00,7.13,7.14,7.13,7.13,130000.0,5.6233,5.6312,5.6233,5.6233,130000.0
2007-10-30 13:45:00,7.13,7.14,7.12,7.13,148400.0,5.6233,5.6312,5.6154,5.6233,148400.0
2007-10-30 13:50:00,7.13,7.13,7.12,7.12,42400.0,5.6233,5.6233,5.6154,5.6154,42400.0
2007-10-30 13:55:00,7.12,7.13,7.11,7.13,143200.0,5.6154,5.6233,5.6075,5.6233,143200.0
2007-10-30 14:00:00,7.13,7.14,7.13,7.13,134000.0,5.6233,5.6312,5.6233,5.6233,134000.0
2007-10-30 14:05:00,7.13,7.14,7.13,7.14,68000.0,5.6233,5.6312,5.6233,5.6312,68000.0
2007-10-30 14:10:00,7.14,7.16,7.14,7.16,253600.0,5.6312,5.6469,5.6312,5.6469,253600.0
2007-10-30 14:15:00,7.16,7.16,7.13,7.13,389200.0,5.6469,5.6469,5.6233,5.6233,389200.0
2007-10-30 14:20:00,7.13,7.16,7.13,7.16,244000.0,5.6233,5.6469,5.6233,5.6469,244000.0
2007-10-30 14:25:00,7.16,7.16,7.15,7.15,109600.0,5.6469,5.6469,5.639,5.639,109600.0
2007-10-30 14:30:00,7.15,7.15,7.14,7.14,116000.0,5.639,5.639,5.6312,5.6312,116000.0
2007-10-30 14:35:00,7.14,7.15,7.14,7.15,237600.0,5.6312,5.639,5.6312,5.639,237600.0
2007-10-30 14:40:00,7.15,7.16,7.15,7.15,56000.0,5.639,5.6469,5.639,5.639,56000.0
2007-10-30 14:45:00,7.15,7.16,7.15,7.16,42000.0,5.639,5.6469,5.639,5.6469,42000.0
2007-10-30 14:50:00,7.16,7.16,7.14,7.14,104000.0,5.6469,5.6469,5.6312,5.6312,104000.0
2007-10-30 14:55:00,7.14,7.15,7.14,7.14,115600.0,5.6312,5.639,5.6312,5.6312,115600.0
2007-10-30 15:00:00,7.14,7.14,7.13,7.14,95600.0,5.6312,5.6312,5.6233,5.6312,95600.0
2007-10-30 15:05:00,7.14,7.14,7.12,7.13,215600.0,5.6312,5.6312,5.6154,5.6233,215600.0
2007-10-30 15:10:00,7.13,7.14,7.13,7.14,117600.0,5.6233,5.6312,5.6233,5.6312,117600.0
2007-10-30 15:15:00,7.14,7.15,7.14,7.14,97200.0,5.6312,5.639,5.6312,5.6312,97200.0
2007-10-30 15:20:00,7.14,7.14,7.13,7.14,110400.0,5.6312,5.6312,5.6233,5.6312,110400.0
2007-10-30 15:25:00,7.14,7.14,7.14,7.14,126400.0,5.6312,5.6312,5.6312,5.6312,126400.0
2007-10-30 15:30:00,7.14,7.17,7.14,7.16,256400.0,5.6312,5.6548,5.6312,5.6469,256400.0
2007-10-30 15:35:00,7.16,7.16,7.14,7.14,185200.0,5.6469,5.6469,5.6312,5.6312,185200.0
2007-10-30 15:40:00,7.14,7.14,7.12,7.14,241200.0,5.6312,5.6312,5.6154,5.6312,241200.0
2007-10-30 15:45:00,7.14,7.14,7.12,7.14,210000.0,5.6312,5.6312,5.6154,5.6312,210000.0
2007-10-30 15:50:00,7.14,7.14,7.13,7.13,166400.0,5.6312,5.6312,5.6233,5.6233,166400.0
2007-10-30 15:55:00,7.13,7.13,7.11,7.13,398800.0,5.6233,5.6233,5.6075,5.6233,398800.0
2007-10-31 09:30:00,7.2,7.24,7.18,7.23,296400.0,5.6785,5.71,5.6627,5.7021,296400.0
2007-10-31 09:35:00,7.23,7.23,7.19,7.23,287600.0,5.7021,5.7021,5.6706,5.7021,287600.0
2007-10-31 09:40:00,7.23,7.26,7.22,7.26,488800.0,5.7021,5.7258,5.6942,5.7258,488800.0
2007-10-31 09:45:00,7.26,7.3,7.24,7.29,728000.0,5.7258,5.7573,5.71,5.7495,728000.0
2007-10-31 09:50:00,7.29,7.29,7.24,7.24,431600.0,5.7495,5.7495,5.71,5.71,431600.0
2007-10-31 09:55:00,7.24,7.33,7.24,7.32,812800.0,5.71,5.781,5.71,5.7731,812800.0
2007-10-31 10:00:00,7.32,7.34,7.27,7.28,354800.0,5.7731,5.7889,5.7337,5.7416,354800.0
2007-10-31 10:05:00,7.28,7.36,7.28,7.36,781600.0,5.7416,5.8047,5.7416,5.8047,781600.0
2007-10-31 10:10:00,7.36,7.37,7.35,7.36,340000.0,5.8047,5.8126,5.7968,5.8047,340000.0
2007-10-31 10:15:00,7.35,7.36,7.34,7.35,242400.0,5.7968,5.8047,5.7889,5.7968,242400.0
2007-10-31 10:20:00,7.35,7.35,7.34,7.35,192800.0,5.7968,5.7968,5.7889,5.7968,192800.0
2007-10-31 10:25:00,7.35,7.36,7.34,7.35,143600.0,5.7968,5.8047,5.7889,5.7968,143600.0
2007-10-31 10:30:00,7.35,7.35,7.32,7.32,172400.0,5.7968,5.7968,5.7731,5.7731,172400.0
2007-10-31 10:35:00,7.32,7.33,7.3,7.32,328000.0,5.7731,5.781,5.7573,5.7731,328000.0
2007-10-31 10:40:00,7.32,7.33,7.3,7.3,226000.0,5.7731,5.781,5.7573,5.7573,226000.0
2007-10-31 10:45:00,7.31,7.32,7.3,7.31,143200.0,5.7652,5.7731,5.7573,5.7652,143200.0
2007-10-31 10:50:00,7.31,7.32,7.31,7.31,159200.0,5.7652,5.7731,5.7652,5.7652,159200.0
2007-10-31 10:55:00,7.31,7.33,7.29,7.32,677600.0,5.7652,5.781,5.7495,5.7731,677600.0
2007-10-31 11:00:00,7.32,7.32,7.31,7.31,109200.0,5.7731,5.7731,5.7652,5.7652,109200.0
2007-10-31 11:05:00,7.32,7.32,7.31,7.32,79600.0,5.7731,5.7731,5.7652,5.7731,79600.0
2007-10-31 11:10:00,7.31,7.32,7.31,7.32,100800.0,5.7652,5.7731,5.7652,5.7731,100800.0
2007-10-31 11:15:00,7.32,7.35,7.31,7.34,578000.0,5.7731,5.7968,5.7652,5.7889,578000.0
2007-10-31 11:20:00,7.34,7.34,7.33,7.34,158800.0,5.7889,5.7889,5.781,5.7889,158800.0
2007-10-31 11:25:00,7.34,7.34,7.33,7.33,58000.0,5.7889,5.7889,5.781,5.781,58000.0
2007-10-31 11:30:00,7.33,7.34,7.32,7.33,110800.0,5.781,5.7889,5.7731,5.781,110800.0
2007-10-31 11:35:00,7.33,7.33,7.31,7.32,124400.0,5.781,5.781,5.7652,5.7731,124400.0
2007-10-31 11:40:00,7.32,7.32,7.31,7.32,229600.0,5.7731,5.7731,5.7652,5.7731,229600.0
2007-10-31 11:45:00,7.31,7.32,7.3,7.31,160000.0,5.7652,5.7731,5.7573,5.7652,160000.0
2007-10-31 11:50:00,7.31,7.31,7.29,7.3,120400.0,5.7652,5.7652,5.7495,5.7573,120400.0
2007-10-31 11:55:00,7.3,7.3,7.29,7.3,154000.0,5.7573,5.7573,5.7495,5.7573,154000.0
2007-10-31 12:00:00,7.3,7.31,7.3,7.31,249600.0,5.7573,5.7652,5.7573,5.7652,249600.0
2007-10-31 12:05:00,7.32,7.32,7.3,7.3,212400.0,5.7731,5.7731,5.7573,5.7573,212400.0
2007-10-31 12:10:00,7.3,7.33,7.3,7.33,372000.0,5.7573,5.781,5.7573,5.781,372000.0
2007-10-31 12:15:00,7.32,7.32,7.3,7.32,176400.0,5.7731,5.7731,5.7573,5.7731,176400.0
2007-10-31 12:20:00,7.32,7.32,7.31,7.31,281200.0,5.7731,5.7731,5.7652,5.7652,281200.0
2007-10-31 12:25:00,7.31,7.31,7.28,7.3,293600.0,5.7652,5.7652,5.7416,5.7573,293600.0
2007-10-31 12:30:00,7.3,7.3,7.29,7.29,144400.0,5.7573,5.7573,5.7495,5.7495,144400.0
2007-10-31 12:35:00,7.29,7.29,7.28,7.28,43600.0,5.7495,5.7495,5.7416,5.7416,43600.0
2007-10-31 12:40:00,7.28,7.29,7.26,7.27,230400.0,5.7416,5.7495,5.7258,5.7337,230400.0
2007-10-31 12:45:00,7.27,7.27,7.26,7.27,50800.0,5.7337,5.7337,5.7258,5.7337,50800.0
2007-10-31 12:50:00,7.27,7.28,7.24,7.26,496000.0,5.7337,5.7416,5.71,5.7258,496000.0
2007-10-31 12:55:00,7.26,7.27,7.26,7.27,208400.0,5.7258,5.7337,5.7258,5.7337,208400.0
2007-10-31 13:00:00,7.27,7.27,7.26,7.27,198000.0,5.7337,5.7337,5.7258,5.7337,198000.0
2007-10-31 13:05:00,7.27,7.28,7.27,7.27,160400.0,5.7337,5.7416,5.7337,5.7337,160400.0
2007-10-31 13:10:00,7.27,7.27,7.26,7.27,86800.0,5.7337,5.7337,5.7258,5.7337,86800.0
2007-10-31 13:15:00,7.27,7.27,7.26,7.27,76000.0,5.7337,5.7337,5.7258,5.7337,76000.0
2007-10-31 13:20:00,7.27,7.27,7.23,7.24,198800.0,5.7337,5.7337,5.7021,5.71,198800.0
2007-10-31 13:25:00,7.24,7.24,7.22,7.23,185600.0,5.71,5.71,5.6942,5.7021,185600.0
2007-10-31 13:30:00,7.23,7.24,7.22,7.23,118800.0,5.7021,5.71,5.6942,5.7021,118800.0
2007-10-31 13:35:00,7.23,7.25,7.23,7.24,134000.0,5.7021,5.7179,5.7021,5.71,134000.0
2007-10-31 13:40:00,7.24,7.24,7.23,7.24,87200.0,5.71,5.71,5.7021,5.71,87200.0
2007-10-31 13:45:00,7.24,7.24,7.23,7.23,58400.0,5.71,5.71,5.7021,5.7021,58400.0
2007-10-31 13:50:00,7.23,7.23,7.22,7.22,112000.0,5.7021,5.7021,5.6942,5.6942,112000.0
2007-10-31 13:55:00,7.22,7.24,7.22,7.24,138800.0,5.6942,5.71,5.6942,5.71,138800.0
2007-10-31 14:00:00,7.24,7.24,7.22,7.23,104800.0,5.71,5.71,5.6942,5.7021,104800.0
2007-10-31 14:05:00,7.23,7.24,7.18,7.23,225600.0,5.7021,5.71,5.6627,5.7021,225600.0
2007-10-31 14:10:00,7.23,7.23,7.18,7.19,100400.0,5.7021,5.7021,5.6627,5.6706,100400.0
2007-10-31 14:15:00,7.21,7.31,7.15,7.2,343200.0,5.6864,5.7652,5.639,5.6785,343200.0
2007-10-31 14:20:00,7.21,7.23,7.15,7.17,579600.0,5.6864,5.7021,5.639,5.6548,579600.0
2007-10-31 14:25:00,7.17,7.22,7.16,7.18,224800.0,5.6548,5.6942,5.6469,5.6627,224800.0
2007-10-31 14:30:00,7.17,7.23,7.16,7.19,353600.0,5.6548,5.7021,5.6469,5.6706,353600.0
2007-10-31 14:35:00,7.19,7.2,7.15,7.15,268400.0,5.6706,5.6785,5.639,5.639,268400.0
2007-10-31 14:40:00,7.15,7.22,7.15,7.2,185200.0,5.639,5.6942,5.639,5.6785,185200.0
2007-10-31 14:45:00,7.2,7.23,7.18,7.22,256000.0,5.6785,5.7021,5.6627,5.6942,256000.0
2007-10-31 14:50:00,7.22,7.28,7.21,7.28,500400.0,5.6942,5.7416,5.6864,5.7416,500400.0
2007-10-31 14:55:00,7.28,7.33,7.27,7.28,890400.0,5.7416,5.781,5.7337,5.7416,890400.0
2007-10-31 15:00:00,7.28,7.3,7.24,7.26,545200.0,5.7416,5.7573,5.71,5.7258,545200.0
2007-10-31 15:05:00,7.26,7.3,7.26,7.29,697600.0,5.7258,5.7573,5.7258,5.7495,697600.0
2007-10-31 15:10:00,7.29,7.32,7.26,7.27,755600.0,5.7495,5.7731,5.7258,5.7337,755600.0
2007-10-31 15:15:00,7.27,7.28,7.26,7.26,370000.0,5.7337,5.7416,5.7258,5.7258,370000.0
2007-10-31 15:20:00,7.26,7.32,7.24,7.25,492800.0,5.7258,5.7731,5.71,5.7179,492800.0
2007-10-31 15:25:00,7.25,7.29,7.24,7.28,538800.0,5.7179,5.7495,5.71,5.7416,538800.0
2007-10-31 15:30:00,7.28,7.29,7.27,7.29,364800.0,5.7416,5.7495,5.7337,5.7495,364800.0
2007-10-31 15:35:00,7.29,7.29,7.27,7.28,259600.0,5.7495,5.7495,5.7337,5.7416,259600.0
2007-10-31 15:40:00,7.29,7.32,7.28,7.31,647200.0,5.7495,5.7731,5.7416,5.7652,647200.0
2007-10-31 15:45:00,7.31,7.31,7.26,7.27,418000.0,5.7652,5.7652,5.7258,5.7337,418000.0
2007-10-31 15:50:00,7.27,7.27,7.24,7.24,1100000.0,5.7337,5.7337,5.71,5.71,1100000.0
2007-10-31 15:55:00,7.24,7.26,7.23,7.23,1667600.0,5.71,5.7258,5.7021,5.7021,1667600.0
2007-11-01 09:30:00,7.24,7.24,7.13,7.16,232800.0,5.71,5.71,5.6233,5.6469,232800.0
2007-11-01 09:35:00,7.17,7.19,7.12,7.14,1870800.0,5.6548,5.6706,5.6154,5.6312,1870800.0
2007-11-01 09:40:00,7.14,7.21,7.13,7.15,342800.0,5.6312,5.6864,5.6233,5.639,342800.0
2007-11-01 09:45:00,7.15,7.18,7.13,7.18,230000.0,5.639,5.6627,5.6233,5.6627,230000.0
2007-11-01 09:50:00,7.18,7.24,7.18,7.23,293600.0,5.6627,5.71,5.6627,5.7021,293600.0
2007-11-01 09:55:00,7.24,7.25,7.19,7.24,318800.0,5.71,5.7179,5.6706,5.71,318800.0
2007-11-01 10:00:00,7.23,7.24,7.17,7.17,326800.0,5.7021,5.71,5.6548,5.6548,326800.0
2007-11-01 10:05:00,7.17,7.18,7.14,7.14,252800.0,5.6548,5.6627,5.6312,5.6312,252800.0
2007-11-01 10:10:00,7.14,7.16,7.12,7.15,316800.0,5.6312,5.6469,5.6154,5.639,316800.0
2007-11-01 10:15:00,7.15,7.16,7.14,7.15,249200.0,5.639,5.6469,5.6312,5.639,249200.0
2007-11-01 10:20:00,7.15,7.18,7.15,7.18,208000.0,5.639,5.6627,5.639,5.6627,208000.0
2007-11-01 10:25:00,7.17,7.18,7.17,7.17,127200.0,5.6548,5.6627,5.6548,5.6548,127200.0
2007-11-01 10:30:00,7.17,7.18,7.17,7.17,144800.0,5.6548,5.6627,5.6548,5.6548,144800.0
2007-11-01 10:35:00,7.17,7.18,7.15,7.17,138000.0,5.6548,5.6627,5.639,5.6548,138000.0
2007-11-01 10:40:00,7.17,7.19,7.16,7.17,145600.0,5.6548,5.6706,5.6469,5.6548,145600.0
2007-11-01 10:45:00,7.17,7.18,7.16,7.17,130000.0,5.6548,5.6627,5.6469,5.6548,130000.0
2007-11-01 10:50:00,7.17,7.17,7.15,7.16,137200.0,5.6548,5.6548,5.639,5.6469,137200.0
2007-11-01 10:55:00,7.16,7.17,7.16,7.16,186800.0,5.6469,5.6548,5.6469,5.6469,186800.0
2007-11-01 11:00:00,7.17,7.17,7.14,7.14,189200.0,5.6548,5.6548,5.6312,5.6312,189200.0
2007-11-01 11:05:00,7.14,7.15,7.13,7.15,140400.0,5.6312,5.639,5.6233,5.639,140400.0
2007-11-01 11:10:00,7.15,7.15,7.14,7.15,80800.0,5.639,5.639,5.6312,5.639,80800.0
2007-11-01 11:15:00,7.15,7.15,7.14,7.15,90800.0,5.639,5.639,5.6312,5.639,90800.0
2007-11-01 11:20:00,7.15,7.15,7.14,7.14,43200.0,5.639,5.639,5.6312,5.6312,43200.0
2007-11-01 11:25:00,7.14,7.15,7.14,7.14,133200.0,5.6312,5.639,5.6312,5.6312,133200.0
2007-11-01 11:30:00,7.14,7.14,7.12,7.13,182000.0,5.6312,5.6312,5.6154,5.6233,182000.0
2007-11-01 11:35:00,7.13,7.13,7.1,7.1,139200.0,5.6233,5.6233,5.5996,5.5996,139200.0
2007-11-01 11:40:00,7.1,7.11,7.08,7.09,240400.0,5.5996,5.6075,5.5838,5.5917,240400.0
2007-11-01 11:45:00,7.09,7.1,7.08,7.1,88000.0,5.5917,5.5996,5.5838,5.5996,88000.0
2007-11-01 11:50:00,7.1,7.1,7.09,7.1,124400.0,5.5996,5.5996,5.5917,5.5996,124400.0
2007-11-01 11:55:00,7.1,7.1,7.1,7.1,74400.0,5.5996,5.5996,5.5996,5.5996,74400.0
2007-11-01 12:00:00,7.1,7.12,7.09,7.12,126000.0,5.5996,5.6154,5.5917,5.6154,126000.0
2007-11-01 12:05:00,7.12,7.13,7.12,7.12,118400.0,5.6154,5.6233,5.6154,5.6154,118400.0
2007-11-01 12:10:00,7.12,7.13,7.12,7.12,107600.0,5.6154,5.6233,5.6154,5.6154,107600.0
2007-11-01 12:15:00,7.12,7.15,7.12,7.15,164800.0,5.6154,5.639,5.6154,5.639,164800.0
2007-11-01 12:20:00,7.15,7.15,7.13,7.14,222400.0,5.639,5.639,5.6233,5.6312,222400.0
2007-11-01 12:25:00,7.15,7.15,7.14,7.14,197200.0,5.639,5.639,5.6312,5.6312,197200.0
2007-11-01 12:30:00,7.14,7.15,7.14,7.14,202400.0,5.6312,5.639,5.6312,5.6312,202400.0
2007-11-01 12:35:00,7.14,7.15,7.14,7.14,230400.0,5.6312,5.639,5.6312,5.6312,230400.0
2007-11-01 12:40:00,7.14,7.14,7.12,7.13,139200.0,5.6312,5.6312,5.6154,5.6233,139200.0
2007-11-01 12:45:00,7.13,7.13,7.11,7.11,88400.0,5.6233,5.6233,5.6075,5.6075,88400.0
2007-11-01 12:50:00,7.11,7.11,7.09,7.1,90000.0,5.6075,5.6075,5.5917,5.5996,90000.0
2007-11-01 12:55:00,7.1,7.1,7.09,7.09,107200.0,5.5996,5.5996,5.5917,5.5917,107200.0
2007-11-01 13:00:00,7.09,7.09,7.08,7.08,103600.0,5.5917,5.5917,5.5838,5.5838,103600.0
2007-11-01 13:05:00,7.08,7.09,7.08,7.09,96800.0,5.5838,5.5917,5.5838,5.5917,96800.0
2007-11-01 13:10:00,7.09,7.09,7.07,7.08,212000.0,5.5917,5.5917,5.5759,5.5838,212000.0
2007-11-01 13:15:00,7.08,7.09,7.08,7.09,207200.0,5.5838,5.5917,5.5838,5.5917,207200.0
2007-11-01 13:20:00,7.09,7.09,7.08,7.09,538000.0,5.5917,5.5917,5.5838,5.5917,538000.0
2007-11-01 13:25:00,7.09,7.1,7.09,7.09,305600.0,5.5917,5.5996,5.5917,5.5917,305600.0
2007-11-01 13:30:00,7.09,7.09,7.07,7.07,251200.0,5.5917,5.5917,5.5759,5.5759,251200.0
2007-11-01 13:35:00,7.06,7.09,7.06,7.08,234400.0,5.5681,5.5917,5.5681,5.5838,234400.0
2007-11-01 13:40:00,7.08,7.09,7.07,7.08,178800.0,5.5838,5.5917,5.5759,5.5838,178800.0
2007-11-01 13:45:00,7.08,7.1,7.08,7.1,246000.0,5.5838,5.5996,5.5838,5.5996,246000.0
2007-11-01 13:50:00,7.09,7.1,7.07,7.08,144400.0,5.5917,5.5996,5.5759,5.5838,144400.0
2007-11-01 13:55:00,7.08,7.09,7.05,7.06,171200.0,5.5838,5.5917,5.5602,5.5681,171200.0
2007-11-01 14:00:00,7.06,7.07,7.05,7.05,154800.0,5.5681,5.5759,5.5602,5.5602,154800.0
2007-11-01 14:05:00,7.05,7.07,7.04,7.05,246400.0,5.5602,5.5759,5.5523,5.5602,246400.0
2007-11-01 14:10:00,7.05,7.05,7.04,7.04,116400.0,5.5602,5.5602,5.5523,5.5523,116400.0
2007-11-01 14:15:00,7.04,7.05,7.03,7.04,200400.0,5.5523,5.5602,5.5444,5.5523,200400.0
2007-11-01 14:20:00,7.04,7.04,7.02,7.02,233200.0,5.5523,5.5523,5.5365,5.5365,233200.0
2007-11-01 14:25:00,7.02,7.03,7.01,7.02,248800.0,5.5365,5.5444,5.5286,5.5365,248800.0
2007-11-01 14:30:00,7.02,7.03,7.01,7.03,132400.0,5.5365,5.5444,5.5286,5.5444,132400.0
2007-11-01 14:35:00,7.03,7.04,7.03,7.04,250800.0,5.5444,5.5523,5.5444,5.5523,250800.0
2007-11-01 14:40:00,7.03,7.04,7.02,7.03,293200.0,5.5444,5.5523,5.5365,5.5444,293200.0
2007-11-01 14:45:00,7.03,7.04,7.02,7.04,294400.0,5.5444,5.5523,5.5365,5.5523,294400.0
2007-11-01 14:50:00,7.04,7.04,7.02,7.02,437600.0,5.5523,5.5523,5.5365,5.5365,437600.0
2007-11-01 14:55:00,7.02,7.02,7.02,7.02,171200.0,5.5365,5.5365,5.5365,5.5365,171200.0
2007-11-01 15:00:00,7.01,7.02,7.01,7.01,441600.0,5.5286,5.5365,5.5286,5.5286,441600.0
2007-11-01 15:05:00,7.02,7.03,7.01,7.02,268800.0,5.5365,5.5444,5.5286,5.5365,268800.0
2007-11-01 15:10:00,7.02,7.02,7.0,7.0,327600.0,5.5365,5.5365,5.5207,5.5207,327600.0
2007-11-01 15:15:00,7.0,7.01,6.99,7.0,1312400.0,5.5207,5.5286,5.5129,5.5207,1312400.0
2007-11-01 15:20:00,7.01,7.01,6.98,6.99,420800.0,5.5286,5.5286,5.505,5.5129,420800.0
2007-11-01 15:25:00,6.99,7.0,6.98,6.99,357600.0,5.5129,5.5207,5.505,5.5129,357600.0
2007-11-01 15:30:00,6.99,7.0,6.97,7.0,260800.0,5.5129,5.5207,5.4971,5.5207,260800.0
2007-11-01 15:35:00,7.0,7.01,6.98,6.99,223200.0,5.5207,5.5286,5.505,5.5129,223200.0
2007-11-01 15:40:00,6.99,6.99,6.98,6.98,343200.0,5.5129,5.5129,5.505,5.505,343200.0
2007-11-01 15:45:00,6.98,6.99,6.96,6.98,525200.0,5.505,5.5129,5.4892,5.505,525200.0
2007-11-01 15:50:00,6.98,6.98,6.95,6.95,898800.0,5.505,5.505,5.4813,5.4813,898800.0
2007-11-01 15:55:00,6.95,6.96,6.93,6.95,1910800.0,5.4813,5.4892,5.4655,5.4813,1910800.0
2007-11-02 09:30:00,6.97,7.02,6.94,6.96,266400.0,5.4971,5.5365,5.4734,5.4892,266400.0
2007-11-02 09:35:00,6.97,6.99,6.93,6.97,321200.0,5.4971,5.5129,5.4655,5.4971,321200.0
2007-11-02 09:40:00,6.97,6.98,6.95,6.97,469600.0,5.4971,5.505,5.4813,5.4971,469600.0
2007-11-02 09:45:00,6.97,6.98,6.94,6.94,674400.0,5.4971,5.505,5.4734,5.4734,674400.0
2007-11-02 09:50:00,6.94,6.94,6.85,6.87,741200.0,5.4734,5.4734,5.4024,5.4182,741200.0
2007-11-02 09:55:00,6.87,6.9,6.85,6.87,553600.0,5.4182,5.4419,5.4024,5.4182,553600.0
2007-11-02 10:00:00,6.87,6.89,6.85,6.85,520400.0,5.4182,5.434,5.4024,5.4024,520400.0
2007-11-02 10:05:00,6.85,6.85,6.82,6.85,487200.0,5.4024,5.4024,5.3788,5.4024,487200.0
2007-11-02 10:10:00,6.85,6.88,6.84,6.86,347200.0,5.4024,5.4261,5.3946,5.4103,347200.0
2007-11-02 10:15:00,6.86,6.89,6.79,6.79,462800.0,5.4103,5.434,5.3551,5.3551,462800.0
2007-11-02 10:20:00,6.79,6.84,6.78,6.83,571600.0,5.3551,5.3946,5.3472,5.3867,571600.0
2007-11-02 10:25:00,6.83,6.86,6.81,6.82,534800.0,5.3867,5.4103,5.3709,5.3788,534800.0
2007-11-02 10:30:00,6.82,6.85,6.8,6.84,642800.0,5.3788,5.4024,5.363,5.3946,642800.0
2007-11-02 10:35:00,6.84,6.88,6.84,6.86,493200.0,5.3946,5.4261,5.3946,5.4103,493200.0
2007-11-02 10:40:00,6.86,6.88,6.85,6.88,422400.0,5.4103,5.4261,5.4024,5.4261,422400.0
2007-11-02 10:45:00,6.88,6.89,6.85,6.86,239600.0,5.4261,5.434,5.4024,5.4103,239600.0
2007-11-02 10:50:00,6.86,6.88,6.86,6.87,164400.0,5.4103,5.4261,5.4103,5.4182,164400.0
2007-11-02 10:55:00,6.87,6.88,6.85,6.86,280000.0,5.4182,5.4261,5.4024,5.4103,280000.0
2007-11-02 11:00:00,6.86,6.89,6.85,6.89,234000.0,5.4103,5.434,5.4024,5.434,234000.0
2007-11-02 11:05:00,6.89,6.89,6.84,6.84,169600.0,5.434,5.434,5.3946,5.3946,169600.0
2007-11-02 11:10:00,6.83,6.84,6.82,6.84,156800.0,5.3867,5.3946,5.3788,5.3946,156800.0
2007-11-02 11:15:00,6.84,6.86,6.84,6.84,106400.0,5.3946,5.4103,5.3946,5.3946,106400.0
2007-11-02 11:20:00,6.84,6.85,6.83,6.85,242800.0,5.3946,5.4024,5.3867,5.4024,242800.0
2007-11-02 11:25:00,6.85,6.86,6.83,6.84,252000.0,5.4024,5.4103,5.3867,5.3946,252000.0
2007-11-02 11:30:00,6.84,6.86,6.83,6.86,302800.0,5.3946,5.4103,5.3867,5.4103,302800.0
2007-11-02 11:35:00,6.86,6.87,6.83,6.86,192800.0,5.4103,5.4182,5.3867,5.4103,192800.0
2007-11-02 11:40:00,6.86,6.88,6.84,6.88,225600.0,5.4103,5.4261,5.3946,5.4261,225600.0
2007-11-02 11:45:00,6.88,6.89,6.87,6.87,543200.0,5.4261,5.434,5.4182,5.4182,543200.0
2007-11-02 11:50:00,6.87,6.9,6.87,6.88,293600.0,5.4182,5.4419,5.4182,5.4261,293600.0
2007-11-02 11:55:00,6.88,6.89,6.87,6.88,188000.0,5.4261,5.434,5.4182,5.4261,188000.0
2007-11-02 12:00:00,6.88,6.89,6.87,6.88,198000.0,5.4261,5.434,5.4182,5.4261,198000.0
2007-11-02 12:05:00,6.88,6.9,6.87,6.89,204000.0,5.4261,5.4419,5.4182,5.434,204000.0
2007-11-02 12:10:00,6.89,6.93,6.89,6.92,222800.0,5.434,5.4655,5.434,5.4576,222800.0
2007-11-02 12:15:00,6.92,6.93,6.91,6.93,253600.0,5.4576,5.4655,5.4498,5.4655,253600.0
2007-11-02 12:20:00,6.93,6.96,6.93,6.95,232400.0,5.4655,5.4892,5.4655,5.4813,232400.0
2007-11-02 12:25:00,6.95,6.95,6.94,6.95,139600.0,5.4813,5.4813,5.4734,5.4813,139600.0
2007-11-02 12:30:00,6.95,6.97,6.95,6.95,310800.0,5.4813,5.4971,5.4813,5.4813,310800.0
2007-11-02 12:35:00,6.95,6.97,6.94,6.96,244000.0,5.4813,5.4971,5.4734,5.4892,244000.0
2007-11-02 12:40:00,6.96,6.98,6.95,6.98,170400.0,5.4892,5.505,5.4813,5.505,170400.0
2007-11-02 12:45:00,6.98,7.0,6.98,6.98,432800.0,5.505,5.5207,5.505,5.505,432800.0
2007-11-02 12:50:00,6.98,6.99,6.97,6.97,262800.0,5.505,5.5129,5.4971,5.4971,262800.0
2007-11-02 12:55:00,6.97,6.99,6.97,6.98,204000.0,5.4971,5.5129,5.4971,5.505,204000.0
2007-11-02 13:00:00,6.98,7.02,6.97,7.01,212800.0,5.505,5.5365,5.4971,5.5286,212800.0
2007-11-02 13:05:00,7.01,7.01,7.0,7.0,164400.0,5.5286,5.5286,5.5207,5.5207,164400.0
2007-11-02 13:10:00,7.0,7.02,7.0,7.0,183600.0,5.5207,5.5365,5.5207,5.5207,183600.0
2007-11-02 13:15:00,7.0,7.01,7.0,7.01,58000.0,5.5207,5.5286,5.5207,5.5286,58000.0
2007-11-02 13:20:00,7.01,7.02,7.0,7.01,252800.0,5.5286,5.5365,5.5207,5.5286,252800.0
2007-11-02 13:25:00,7.01,7.02,7.0,7.01,229600.0,5.5286,5.5365,5.5207,5.5286,229600.0
2007-11-02 13:30:00,7.01,7.02,7.0,7.01,214800.0,5.5286,5.5365,5.5207,5.5286,214800.0
2007-11-02 13:35:00,7.01,7.01,6.99,7.0,197600.0,5.5286,5.5286,5.5129,5.5207,197600.0
2007-11-02 13:40:00,7.0,7.0,6.98,6.98,186000.0,5.5207,5.5207,5.505,5.505,186000.0
2007-11-02 13:45:00,6.98,7.0,6.98,6.98,334400.0,5.505,5.5207,5.505,5.505,334400.0
2007-11-02 13:50:00,6.99,7.0,6.99,6.99,176400.0,5.5129,5.5207,5.5129,5.5129,176400.0
2007-11-02 13:55:00,6.99,7.0,6.99,7.0,120400.0,5.5129,5.5207,5.5129,5.5207,120400.0
2007-11-02 14:00:00,7.0,7.0,6.99,7.0,111600.0,5.5207,5.5207,5.5129,5.5207,111600.0
2007-11-02 14:05:00,7.0,7.01,6.99,7.0,164400.0,5.5207,5.5286,5.5129,5.5207,164400.0
2007-11-02 14:10:00,7.0,7.0,6.99,6.99,57600.0,5.5207,5.5207,5.5129,5.5129,57600.0
2007-11-02 14:15:00,6.99,6.99,6.95,6.95,197600.0,5.5129,5.5129,5.4813,5.4813,197600.0
2007-11-02 14:20:00,6.96,6.96,6.93,6.95,317600.0,5.4892,5.4892,5.4655,5.4813,317600.0
2007-11-02 14:25:00,6.95,6.97,6.95,6.96,198400.0,5.4813,5.4971,5.4813,5.4892,198400.0
2007-11-02 14:30:00,6.96,6.96,6.95,6.95,110800.0,5.4892,5.4892,5.4813,5.4813,110800.0
2007-11-02 14:35:00,6.95,6.95,6.92,6.92,282400.0,5.4813,5.4813,5.4576,5.4576,282400.0
2007-11-02 14:40:00,6.92,6.94,6.91,6.94,248800.0,5.4576,5.4734,5.4498,5.4734,248800.0
2007-11-02 14:45:00,6.94,6.94,6.91,6.92,242000.0,5.4734,5.4734,5.4498,5.4576,242000.0
2007-11-02 14:50:00,6.92,6.93,6.91,6.92,160000.0,5.4576,5.4655,5.4498,5.4576,160000.0
2007-11-02 14:55:00,6.92,6.92,6.91,6.91,260000.0,5.4576,5.4576,5.4498,5.4498,260000.0
2007-11-02 15:00:00,6.91,6.93,6.91,6.92,326800.0,5.4498,5.4655,5.4498,5.4576,326800.0
2007-11-02 15:05:00,6.92,6.93,6.91,6.92,164000.0,5.4576,5.4655,5.4498,5.4576,164000.0
2007-11-02 15:10:00,6.92,6.93,6.89,6.91,197600.0,5.4576,5.4655,5.434,5.4498,197600.0
2007-11-02 15:15:00,6.91,6.93,6.9,6.91,371600.0,5.4498,5.4655,5.4419,5.4498,371600.0
2007-11-02 15:20:00,6.91,6.93,6.91,6.92,200400.0,5.4498,5.4655,5.4498,5.4576,200400.0
2007-11-02 15:25:00,6.92,6.94,6.91,6.93,238000.0,5.4576,5.4734,5.4498,5.4655,238000.0
2007-11-02 15:30:00,6.93,6.95,6.92,6.95,302400.0,5.4655,5.4813,5.4576,5.4813,302400.0
2007-11-02 15:35:00,6.94,6.95,6.93,6.93,268400.0,5.4734,5.4813,5.4655,5.4655,268400.0
2007-11-02 15:40:00,6.93,6.98,6.93,6.97,275600.0,5.4655,5.505,5.4655,5.4971,275600.0
2007-11-02 15:45:00,6.97,6.98,6.95,6.95,315600.0,5.4971,5.505,5.4813,5.4813,315600.0
2007-11-02 15:50:00,6.95,6.95,6.93,6.95,542000.0,5.4813,5.4813,5.4655,5.4813,542000.0
2007-11-02 15:55:00,6.95,6.95,6.94,6.95,427600.0,5.4813,5.4813,5.4734,5.4813,427600.0
2007-11-05 09:30:00,6.85,6.9,6.84,6.89,256400.0,5.4024,5.4419,5.3946,5.434,256400.0
2007-11-05 09:35:00,6.89,6.89,6.81,6.83,268800.0,5.434,5.434,5.3709,5.3867,268800.0
2007-11-05 09:40:00,6.83,6.85,6.8,6.85,288000.0,5.3867,5.4024,5.363,5.4024,288000.0
2007-11-05 09:45:00,6.85,6.86,6.83,6.86,178800.0,5.4024,5.4103,5.3867,5.4103,178800.0
2007-11-05 09:50:00,6.87,6.87,6.85,6.87,214800.0,5.4182,5.4182,5.4024,5.4182,214800.0
2007-11-05 09:55:00,6.87,6.88,6.85,6.88,162400.0,5.4182,5.4261,5.4024,5.4261,162400.0
2007-11-05 10:00:00,6.87,6.9,6.86,6.9,277600.0,5.4182,5.4419,5.4103,5.4419,277600.0
2007-11-05 10:05:00,6.9,6.9,6.85,6.85,190800.0,5.4419,5.4419,5.4024,5.4024,190800.0
2007-11-05 10:10:00,6.85,6.87,6.85,6.86,171600.0,5.4024,5.4182,5.4024,5.4103,171600.0
2007-11-05 10:15:00,6.87,6.87,6.85,6.86,170800.0,5.4182,5.4182,5.4024,5.4103,170800.0
2007-11-05 10:20:00,6.86,6.87,6.85,6.87,84000.0,5.4103,5.4182,5.4024,5.4182,84000.0
2007-11-05 10:25:00,6.87,6.89,6.86,6.87,162800.0,5.4182,5.434,5.4103,5.4182,162800.0
2007-11-05 10:30:00,6.87,6.88,6.86,6.88,153600.0,5.4182,5.4261,5.4103,5.4261,153600.0
2007-11-05 10:35:00,6.88,6.9,6.87,6.88,174400.0,5.4261,5.4419,5.4182,5.4261,174400.0
2007-11-05 10:40:00,6.88,6.89,6.87,6.88,200000.0,5.4261,5.434,5.4182,5.4261,200000.0
2007-11-05 10:45:00,6.89,6.89,6.87,6.89,162800.0,5.434,5.434,5.4182,5.434,162800.0
2007-11-05 10:50:00,6.89,6.9,6.88,6.9,134800.0,5.434,5.4419,5.4261,5.4419,134800.0
2007-11-05 10:55:00,6.9,6.91,6.88,6.9,182800.0,5.4419,5.4498,5.4261,5.4419,182800.0
2007-11-05 11:00:00,6.89,6.91,6.89,6.89,137200.0,5.434,5.4498,5.434,5.434,137200.0
2007-11-05 11:05:00,6.89,6.89,6.88,6.89,107200.0,5.434,5.434,5.4261,5.434,107200.0
2007-11-05 11:10:00,6.89,6.89,6.87,6.88,164000.0,5.434,5.434,5.4182,5.4261,164000.0
2007-11-05 11:15:00,6.89,6.89,6.88,6.88,83200.0,5.434,5.434,5.4261,5.4261,83200.0
2007-11-05 11:20:00,6.88,6.9,6.88,6.88,95200.0,5.4261,5.4419,5.4261,5.4261,95200.0
2007-11-05 11:25:00,6.89,6.89,6.89,6.89,163600.0,5.434,5.434,5.434,5.434,163600.0
2007-11-05 11:30:00,6.89,6.9,6.89,6.89,132400.0,5.434,5.4419,5.434,5.434,132400.0
2007-11-05 11:35:00,6.9,6.91,6.89,6.9,146000.0,5.4419,5.4498,5.434,5.4419,146000.0
2007-11-05 11:40:00,6.9,6.93,6.9,6.91,197200.0,5.4419,5.4655,5.4419,5.4498,197200.0
2007-11-05 11:45:00,6.92,6.94,6.91,6.93,422000.0,5.4576,5.4734,5.4498,5.4655,422000.0
2007-11-05 11:50:00,6.93,6.93,6.92,6.93,477600.0,5.4655,5.4655,5.4576,5.4655,477600.0
2007-11-05 11:55:00,6.92,6.94,6.92,6.92,236800.0,5.4576,5.4734,5.4576,5.4576,236800.0
2007-11-05 12:00:00,6.92,6.93,6.89,6.89,190400.0,5.4576,5.4655,5.434,5.434,190400.0
2007-11-05 12:05:00,6.89,6.89,6.88,6.89,164000.0,5.434,5.434,5.4261,5.434,164000.0
2007-11-05 12:10:00,6.89,6.89,6.88,6.89,160000.0,5.434,5.434,5.4261,5.434,160000.0
2007-11-05 12:15:00,6.89,6.9,6.88,6.9,142400.0,5.434,5.4419,5.4261,5.4419,142400.0
2007-11-05 12:20:00,6.9,6.9,6.88,6.89,323600.0,5.4419,5.4419,5.4261,5.434,323600.0
2007-11-05 12:25:00,6.89,6.9,6.88,6.9,173200.0,5.434,5.4419,5.4261,5.4419,173200.0
2007-11-05 12:30:00,6.9,6.9,6.88,6.88,297600.0,5.4419,5.4419,5.4261,5.4261,297600.0
2007-11-05 12:35:00,6.88,6.9,6.88,6.89,328800.0,5.4261,5.4419,5.4261,5.434,328800.0
2007-11-05 12:40:00,6.89,6.89,6.88,6.88,168400.0,5.434,5.434,5.4261,5.4261,168400.0
2007-11-05 12:45:00,6.88,6.88,6.87,6.88,144400.0,5.4261,5.4261,5.4182,5.4261,144400.0
2007-11-05 12:50:00,6.88,6.89,6.88,6.88,162400.0,5.4261,5.434,5.4261,5.4261,162400.0
2007-11-05 12:55:00,6.88,6.89,6.87,6.89,175200.0,5.4261,5.434,5.4182,5.434,175200.0
2007-11-05 13:00:00,6.89,6.9,6.88,6.88,149200.0,5.434,5.4419,5.4261,5.4261,149200.0
2007-11-05 13:05:00,6.88,6.9,6.88,6.88,189600.0,5.4261,5.4419,5.4261,5.4261,189600.0
2007-11-05 13:10:00,6.87,6.88,6.86,6.88,156800.0,5.4182,5.4261,5.4103,5.4261,156800.0
2007-11-05 13:15:00,6.88,6.89,6.86,6.87,245600.0,5.4261,5.434,5.4103,5.4182,245600.0
2007-11-05 13:20:00,6.87,6.87,6.86,6.86,148400.0,5.4182,5.4182,5.4103,5.4103,148400.0
2007-11-05 13:25:00,6.86,6.87,6.85,6.86,153200.0,5.4103,5.4182,5.4024,5.4103,153200.0
2007-11-05 13:30:00,6.86,6.87,6.85,6.85,104800.0,5.4103,5.4182,5.4024,5.4024,104800.0
2007-11-05 13:35:00,6.85,6.85,6.83,6.85,240000.0,5.4024,5.4024,5.3867,5.4024,240000.0
2007-11-05 13:40:00,6.85,6.85,6.82,6.82,200000.0,5.4024,5.4024,5.3788,5.3788,200000.0
2007-11-05 13:45:00,6.82,6.83,6.8,6.81,129200.0,5.3788,5.3867,5.363,5.3709,129200.0
2007-11-05 13:50:00,6.8,6.81,6.79,6.79,198000.0,5.363,5.3709,5.3551,5.3551,198000.0
2007-11-05 13:55:00,6.79,6.81,6.78,6.81,228000.0,5.3551,5.3709,5.3472,5.3709,228000.0
2007-11-05 14:00:00,6.81,6.83,6.81,6.83,183600.0,5.3709,5.3867,5.3709,5.3867,183600.0
2007-11-05 14:05:00,6.83,6.83,6.82,6.83,140400.0,5.3867,5.3867,5.3788,5.3867,140400.0
2007-11-05 14:10:00,6.83,6.84,6.82,6.82,256400.0,5.3867,5.3946,5.3788,5.3788,256400.0
2007-11-05 14:15:00,6.82,6.84,6.82,6.84,177200.0,5.3788,5.3946,5.3788,5.3946,177200.0
2007-11-05 14:20:00,6.84,6.84,6.83,6.83,300400.0,5.3946,5.3946,5.3867,5.3867,300400.0
2007-11-05 14:25:00,6.83,6.84,6.81,6.83,272400.0,5.3867,5.3946,5.3709,5.3867,272400.0
2007-11-05 14:30:00,6.83,6.83,6.78,6.79,313600.0,5.3867,5.3867,5.3472,5.3551,313600.0
2007-11-05 14:35:00,6.79,6.81,6.78,6.81,384400.0,5.3551,5.3709,5.3472,5.3709,384400.0
2007-11-05 14:40:00,6.81,6.81,6.79,6.81,227600.0,5.3709,5.3709,5.3551,5.3709,227600.0
2007-11-05 14:45:00,6.81,6.81,6.8,6.81,258400.0,5.3709,5.3709,5.363,5.3709,258400.0
2007-11-05 14:50:00,6.81,6.82,6.8,6.81,198800.0,5.3709,5.3788,5.363,5.3709,198800.0
2007-11-05 14:55:00,6.81,6.81,6.78,6.78,251600.0,5.3709,5.3709,5.3472,5.3472,251600.0
2007-11-05 15:00:00,6.78,6.79,6.78,6.79,397200.0,5.3472,5.3551,5.3472,5.3551,397200.0
2007-11-05 15:05:00,6.79,6.81,6.79,6.8,805200.0,5.3551,5.3709,5.3551,5.363,805200.0
2007-11-05 15:10:00,6.8,6.82,6.78,6.82,394000.0,5.363,5.3788,5.3472,5.3788,394000.0
2007-11-05 15:15:00,6.82,6.83,6.81,6.81,396000.0,5.3788,5.3867,5.3709,5.3709,396000.0
2007-11-05 15:20:00,6.81,6.87,6.81,6.86,525600.0,5.3709,5.4182,5.3709,5.4103,525600.0
2007-11-05 15:25:00,6.86,6.87,6.83,6.83,542400.0,5.4103,5.4182,5.3867,5.3867,542400.0
2007-11-05 15:30:00,6.83,6.85,6.82,6.85,314000.0,5.3867,5.4024,5.3788,5.4024,314000.0
2007-11-05 15:35:00,6.85,6.86,6.84,6.86,537200.0,5.4024,5.4103,5.3946,5.4103,537200.0
2007-11-05 15:40:00,6.86,6.86,6.83,6.83,261200.0,5.4103,5.4103,5.3867,5.3867,261200.0
2007-11-05 15:45:00,6.83,6.86,6.83,6.85,413200.0,5.3867,5.4103,5.3867,5.4024,413200.0
2007-11-05 15:50:00,6.85,6.87,6.84,6.87,306800.0,5.4024,5.4182,5.3946,5.4182,306800.0
2007-11-05 15:55:00,6.87,6.87,6.85,6.85,743200.0,5.4182,5.4182,5.4024,5.4024,743200.0
2007-11-06 09:30:00,6.85,6.89,6.84,6.87,331600.0,5.4201,5.4518,5.4122,5.436,331600.0
2007-11-06 09:35:00,6.87,6.88,6.85,6.85,223600.0,5.436,5.4439,5.4201,5.4201,223600.0
2007-11-06 09:40:00,6.84,6.89,6.83,6.86,292000.0,5.4122,5.4518,5.4043,5.4281,292000.0
2007-11-06 09:45:00,6.86,6.87,6.84,6.87,196400.0,5.4281,5.436,5.4122,5.436,196400.0
2007-11-06 09:50:00,6.87,6.87,6.83,6.83,137200.0,5.436,5.436,5.4043,5.4043,137200.0
2007-11-06 09:55:00,6.83,6.85,6.82,6.85,117600.0,5.4043,5.4201,5.3964,5.4201,117600.0
2007-11-06 10:00:00,6.85,6.86,6.84,6.85,177600.0,5.4201,5.4281,5.4122,5.4201,177600.0
2007-11-06 10:05:00,6.85,6.85,6.83,6.83,99200.0,5.4201,5.4201,5.4043,5.4043,99200.0
2007-11-06 10:10:00,6.83,6.85,6.82,6.84,294800.0,5.4043,5.4201,5.3964,5.4122,294800.0
2007-11-06 10:15:00,6.84,6.84,6.8,6.82,165200.0,5.4122,5.4122,5.3806,5.3964,165200.0
2007-11-06 10:20:00,6.82,6.82,6.77,6.78,230400.0,5.3964,5.3964,5.3568,5.3648,230400.0
2007-11-06 10:25:00,6.77,6.78,6.74,6.76,409600.0,5.3568,5.3648,5.3331,5.3489,409600.0
2007-11-06 10:30:00,6.76,6.76,6.74,6.74,268800.0,5.3489,5.3489,5.3331,5.3331,268800.0
2007-11-06 10:35:00,6.74,6.74,6.71,6.73,370000.0,5.3331,5.3331,5.3094,5.3252,370000.0
2007-11-06 10:40:00,6.73,6.73,6.71,6.73,457600.0,5.3252,5.3252,5.3094,5.3252,457600.0
2007-11-06 10:45:00,6.73,6.73,6.7,6.7,285600.0,5.3252,5.3252,5.3015,5.3015,285600.0
2007-11-06 10:50:00,6.7,6.7,6.67,6.68,395200.0,5.3015,5.3015,5.2777,5.2856,395200.0
2007-11-06 10:55:00,6.68,6.69,6.67,6.69,286800.0,5.2856,5.2935,5.2777,5.2935,286800.0
2007-11-06 11:00:00,6.69,6.69,6.67,6.67,218000.0,5.2935,5.2935,5.2777,5.2777,218000.0
2007-11-06 11:05:00,6.67,6.68,6.67,6.68,252400.0,5.2777,5.2856,5.2777,5.2856,252400.0
2007-11-06 11:10:00,6.68,6.68,6.66,6.67,202400.0,5.2856,5.2856,5.2698,5.2777,202400.0
2007-11-06 11:15:00,6.67,6.68,6.66,6.68,343600.0,5.2777,5.2856,5.2698,5.2856,343600.0
2007-11-06 11:20:00,6.68,6.68,6.66,6.66,204000.0,5.2856,5.2856,5.2698,5.2698,204000.0
2007-11-06 11:25:00,6.66,6.69,6.66,6.68,832400.0,5.2698,5.2935,5.2698,5.2856,832400.0
2007-11-06 11:30:00,6.68,6.71,6.68,6.71,250400.0,5.2856,5.3094,5.2856,5.3094,250400.0
2007-11-06 11:35:00,6.71,6.73,6.7,6.72,212800.0,5.3094,5.3252,5.3015,5.3173,212800.0
2007-11-06 11:40:00,6.73,6.74,6.7,6.71,199600.0,5.3252,5.3331,5.3015,5.3094,199600.0
2007-11-06 11:45:00,6.71,6.71,6.69,6.7,214800.0,5.3094,5.3094,5.2935,5.3015,214800.0
2007-11-06 11:50:00,6.7,6.72,6.69,6.72,303600.0,5.3015,5.3173,5.2935,5.3173,303600.0
2007-11-06 11:55:00,6.73,6.73,6.71,6.71,220000.0,5.3252,5.3252,5.3094,5.3094,220000.0
2007-11-06 12:00:00,6.71,6.72,6.7,6.71,148000.0,5.3094,5.3173,5.3015,5.3094,148000.0
2007-11-06 12:05:00,6.71,6.72,6.71,6.72,77600.0,5.3094,5.3173,5.3094,5.3173,77600.0
2007-11-06 12:10:00,6.72,6.73,6.71,6.73,164000.0,5.3173,5.3252,5.3094,5.3252,164000.0
2007-11-06 12:15:00,6.73,6.75,6.73,6.75,368400.0,5.3252,5.341,5.3252,5.341,368400.0
2007-11-06 12:20:00,6.75,6.75,6.73,6.74,434800.0,5.341,5.341,5.3252,5.3331,434800.0
2007-11-06 12:25:00,6.74,6.75,6.74,6.75,140800.0,5.3331,5.341,5.3331,5.341,140800.0
2007-11-06 12:30:00,6.75,6.76,6.74,6.74,321600.0,5.341,5.3489,5.3331,5.3331,321600.0
2007-11-06 12:35:00,6.75,6.76,6.74,6.74,294400.0,5.341,5.3489,5.3331,5.3331,294400.0
2007-11-06 12:40:00,6.75,6.75,6.74,6.74,92800.0,5.341,5.341,5.3331,5.3331,92800.0
2007-11-06 12:45:00,6.74,6.75,6.74,6.74,214800.0,5.3331,5.341,5.3331,5.3331,214800.0
2007-11-06 12:50:00,6.75,6.75,6.74,6.75,77200.0,5.341,5.341,5.3331,5.341,77200.0
2007-11-06 12:55:00,6.75,6.75,6.74,6.75,180000.0,5.341,5.341,5.3331,5.341,180000.0
2007-11-06 13:00:00,6.75,6.79,6.75,6.77,212800.0,5.341,5.3727,5.341,5.3568,212800.0
2007-11-06 13:05:00,6.77,6.78,6.77,6.78,102800.0,5.3568,5.3648,5.3568,5.3648,102800.0
2007-11-06 13:10:00,6.78,6.78,6.77,6.78,135200.0,5.3648,5.3648,5.3568,5.3648,135200.0
2007-11-06 13:15:00,6.78,6.78,6.77,6.78,84000.0,5.3648,5.3648,5.3568,5.3648,84000.0
2007-11-06 13:20:00,6.78,6.78,6.77,6.78,117600.0,5.3648,5.3648,5.3568,5.3648,117600.0
2007-11-06 13:25:00,6.78,6.8,6.78,6.8,179600.0,5.3648,5.3806,5.3648,5.3806,179600.0
2007-11-06 13:30:00,6.8,6.8,6.8,6.8,92800.0,5.3806,5.3806,5.3806,5.3806,92800.0
2007-11-06 13:35:00,6.8,6.8,6.79,6.8,258800.0,5.3806,5.3806,5.3727,5.3806,258800.0
2007-11-06 13:40:00,6.8,6.81,6.78,6.8,276800.0,5.3806,5.3885,5.3648,5.3806,276800.0
2007-11-06 13:45:00,6.8,6.8,6.77,6.78,208400.0,5.3806,5.3806,5.3568,5.3648,208400.0
2007-11-06 13:50:00,6.78,6.8,6.78,6.79,190000.0,5.3648,5.3806,5.3648,5.3727,190000.0
2007-11-06 13:55:00,6.8,6.8,6.77,6.77,119600.0,5.3806,5.3806,5.3568,5.3568,119600.0
2007-11-06 14:00:00,6.77,6.78,6.77,6.78,142800.0,5.3568,5.3648,5.3568,5.3648,142800.0
2007-11-06 14:05:00,6.78,6.78,6.75,6.76,171200.0,5.3648,5.3648,5.341,5.3489,171200.0
2007-11-06 14:10:00,6.76,6.78,6.75,6.77,136000.0,5.3489,5.3648,5.341,5.3568,136000.0
2007-11-06 14:15:00,6.77,6.78,6.76,6.78,106400.0,5.3568,5.3648,5.3489,5.3648,106400.0
2007-11-06 14:20:00,6.78,6.78,6.75,6.76,204400.0,5.3648,5.3648,5.341,5.3489,204400.0
2007-11-06 14:25:00,6.76,6.76,6.75,6.76,113200.0,5.3489,5.3489,5.341,5.3489,113200.0
2007-11-06 14:30:00,6.76,6.78,6.76,6.78,130400.0,5.3489,5.3648,5.3489,5.3648,130400.0
2007-11-06 14:35:00,6.78,6.78,6.76,6.77,313600.0,5.3648,5.3648,5.3489,5.3568,313600.0
2007-11-06 14:40:00,6.77,6.79,6.77,6.78,366800.0,5.3568,5.3727,5.3568,5.3648,366800.0
2007-11-06 14:45:00,6.78,6.78,6.77,6.77,136400.0,5.3648,5.3648,5.3568,5.3568,136400.0
2007-11-06 14:50:00,6.77,6.78,6.77,6.78,145600.0,5.3568,5.3648,5.3568,5.3648,145600.0
2007-11-06 14:55:00,6.78,6.79,6.78,6.79,168000.0,5.3648,5.3727,5.3648,5.3727,168000.0
2007-11-06 15:00:00,6.79,6.81,6.78,6.8,250800.0,5.3727,5.3885,5.3648,5.3806,250800.0
2007-11-06 15:05:00,6.8,6.8,6.78,6.79,156400.0,5.3806,5.3806,5.3648,5.3727,156400.0
2007-11-06 15:10:00,6.79,6.8,6.79,6.8,180800.0,5.3727,5.3806,5.3727,5.3806,180800.0
2007-11-06 15:15:00,6.8,6.86,6.8,6.85,369200.0,5.3806,5.4281,5.3806,5.4201,369200.0
2007-11-06 15:20:00,6.85,6.85,6.84,6.85,327600.0,5.4201,5.4201,5.4122,5.4201,327600.0
2007-11-06 15:25:00,6.85,6.85,6.84,6.85,193200.0,5.4201,5.4201,5.4122,5.4201,193200.0
2007-11-06 15:30:00,6.85,6.85,6.83,6.83,187200.0,5.4201,5.4201,5.4043,5.4043,187200.0
2007-11-06 15:35:00,6.83,6.83,6.82,6.82,173200.0,5.4043,5.4043,5.3964,5.3964,173200.0
2007-11-06 15:40:00,6.82,6.86,6.82,6.85,406800.0,5.3964,5.4281,5.3964,5.4201,406800.0
2007-11-06 15:45:00,6.85,6.85,6.84,6.84,302400.0,5.4201,5.4201,5.4122,5.4122,302400.0
2007-11-06 15:50:00,6.84,6.86,6.84,6.85,324400.0,5.4122,5.4281,5.4122,5.4201,324400.0
2007-11-06 15:55:00,6.85,6.87,6.85,6.87,319600.0,5.4201,5.436,5.4201,5.436,319600.0
2007-11-07 09:30:00,6.77,6.8,6.76,6.79,141200.0,5.3568,5.3806,5.3489,5.3727,141200.0
2007-11-07 09:35:00,6.79,6.81,6.78,6.81,125600.0,5.3727,5.3885,5.3648,5.3885,125600.0
2007-11-07 09:40:00,6.81,6.81,6.78,6.8,198000.0,5.3885,5.3885,5.3648,5.3806,198000.0
2007-11-07 09:45:00,6.8,6.81,6.78,6.81,154800.0,5.3806,5.3885,5.3648,5.3885,154800.0
2007-11-07 09:50:00,6.81,6.82,6.81,6.81,213600.0,5.3885,5.3964,5.3885,5.3885,213600.0
2007-11-07 09:55:00,6.81,6.82,6.8,6.82,255200.0,5.3885,5.3964,5.3806,5.3964,255200.0
2007-11-07 10:00:00,6.82,6.84,6.81,6.83,181600.0,5.3964,5.4122,5.3885,5.4043,181600.0
2007-11-07 10:05:00,6.83,6.87,6.83,6.87,178400.0,5.4043,5.436,5.4043,5.436,178400.0
2007-11-07 10:10:00,6.87,6.89,6.87,6.88,221200.0,5.436,5.4518,5.436,5.4439,221200.0
2007-11-07 10:15:00,6.88,6.9,6.88,6.88,260000.0,5.4439,5.4597,5.4439,5.4439,260000.0
2007-11-07 10:20:00,6.88,6.88,6.85,6.85,119600.0,5.4439,5.4439,5.4201,5.4201,119600.0
2007-11-07 10:25:00,6.85,6.86,6.85,6.86,343600.0,5.4201,5.4281,5.4201,5.4281,343600.0
2007-11-07 10:30:00,6.86,6.86,6.85,6.85,212000.0,5.4281,5.4281,5.4201,5.4201,212000.0
2007-11-07 10:35:00,6.85,6.86,6.83,6.85,300800.0,5.4201,5.4281,5.4043,5.4201,300800.0
2007-11-07 10:40:00,6.85,6.87,6.85,6.87,257200.0,5.4201,5.436,5.4201,5.436,257200.0
2007-11-07 10:45:00,6.87,6.89,6.86,6.88,178000.0,5.436,5.4518,5.4281,5.4439,178000.0
2007-11-07 10:50:00,6.88,6.89,6.87,6.89,308400.0,5.4439,5.4518,5.436,5.4518,308400.0
2007-11-07 10:55:00,6.89,6.89,6.87,6.87,188400.0,5.4518,5.4518,5.436,5.436,188400.0
2007-11-07 11:00:00,6.87,6.88,6.87,6.87,218400.0,5.436,5.4439,5.436,5.436,218400.0
2007-11-07 11:05:00,6.86,6.88,6.86,6.88,211200.0,5.4281,5.4439,5.4281,5.4439,211200.0
2007-11-07 11:10:00,6.88,6.9,6.88,6.88,163600.0,5.4439,5.4597,5.4439,5.4439,163600.0
2007-11-07 11:15:00,6.88,6.89,6.85,6.86,197600.0,5.4439,5.4518,5.4201,5.4281,197600.0
2007-11-07 11:20:00,6.86,6.86,6.84,6.84,187200.0,5.4281,5.4281,5.4122,5.4122,187200.0
2007-11-07 11:25:00,6.84,6.85,6.83,6.85,328000.0,5.4122,5.4201,5.4043,5.4201,328000.0
2007-11-07 11:30:00,6.85,6.86,6.85,6.86,290800.0,5.4201,5.4281,5.4201,5.4281,290800.0
2007-11-07 11:35:00,6.86,6.86,6.84,6.85,226000.0,5.4281,5.4281,5.4122,5.4201,226000.0
2007-11-07 11:40:00,6.85,6.86,6.85,6.85,137600.0,5.4201,5.4281,5.4201,5.4201,137600.0
2007-11-07 11:45:00,6.85,6.87,6.85,6.86,209600.0,5.4201,5.436,5.4201,5.4281,209600.0
2007-11-07 11:50:00,6.86,6.87,6.86,6.87,176400.0,5.4281,5.436,5.4281,5.436,176400.0
2007-11-07 11:55:00,6.87,6.89,6.87,6.89,143200.0,5.436,5.4518,5.436,5.4518,143200.0
2007-11-07 12:00:00,6.89,6.9,6.88,6.9,277600.0,5.4518,5.4597,5.4439,5.4597,277600.0
2007-11-07 12:05:00,6.9,6.91,6.9,6.91,274000.0,5.4597,5.4676,5.4597,5.4676,274000.0
2007-11-07 12:10:00,6.91,6.91,6.88,6.89,308800.0,5.4676,5.4676,5.4439,5.4518,308800.0
2007-11-07 12:15:00,6.89,6.9,6.85,6.85,418800.0,5.4518,5.4597,5.4201,5.4201,418800.0
2007-11-07 12:20:00,6.85,6.88,6.85,6.87,288800.0,5.4201,5.4439,5.4201,5.436,288800.0
2007-11-07 12:25:00,6.87,6.9,6.87,6.9,209600.0,5.436,5.4597,5.436,5.4597,209600.0
2007-11-07 12:30:00,6.9,6.92,6.89,6.9,256000.0,5.4597,5.4755,5.4518,5.4597,256000.0
2007-11-07 12:35:00,6.91,6.91,6.9,6.9,205600.0,5.4676,5.4676,5.4597,5.4597,205600.0
2007-11-07 12:40:00,6.9,6.91,6.9,6.91,118800.0,5.4597,5.4676,5.4597,5.4676,118800.0
2007-11-07 12:45:00,6.91,6.92,6.89,6.9,230800.0,5.4676,5.4755,5.4518,5.4597,230800.0
2007-11-07 12:50:00,6.9,6.9,6.87,6.89,174800.0,5.4597,5.4597,5.436,5.4518,174800.0
2007-11-07 12:55:00,6.89,6.89,6.87,6.88,376000.0,5.4518,5.4518,5.436,5.4439,376000.0
2007-11-07 13:00:00,6.88,6.89,6.88,6.89,179600.0,5.4439,5.4518,5.4439,5.4518,179600.0
2007-11-07 13:05:00,6.89,6.91,6.89,6.9,188400.0,5.4518,5.4676,5.4518,5.4597,188400.0
2007-11-07 13:10:00,6.9,6.91,6.9,6.9,239200.0,5.4597,5.4676,5.4597,5.4597,239200.0
2007-11-07 13:15:00,6.9,6.9,6.84,6.85,571200.0,5.4597,5.4597,5.4122,5.4201,571200.0
2007-11-07 13:20:00,6.86,6.88,6.85,6.87,458800.0,5.4281,5.4439,5.4201,5.436,458800.0
2007-11-07 13:25:00,6.87,6.89,6.87,6.88,338800.0,5.436,5.4518,5.436,5.4439,338800.0
2007-11-07 13:30:00,6.88,6.9,6.88,6.89,309600.0,5.4439,5.4597,5.4439,5.4518,309600.0
2007-11-07 13:35:00,6.89,6.92,6.89,6.91,390400.0,5.4518,5.4755,5.4518,5.4676,390400.0
2007-11-07 13:40:00,6.91,6.93,6.89,6.9,302400.0,5.4676,5.4834,5.4518,5.4597,302400.0
2007-11-07 13:45:00,6.9,6.9,6.88,6.89,306000.0,5.4597,5.4597,5.4439,5.4518,306000.0
2007-11-07 13:50:00,6.89,6.91,6.89,6.9,305600.0,5.4518,5.4676,5.4518,5.4597,305600.0
2007-11-07 13:55:00,6.9,6.91,6.89,6.91,258800.0,5.4597,5.4676,5.4518,5.4676,258800.0
2007-11-07 14:00:00,6.91,6.92,6.9,6.92,470800.0,5.4676,5.4755,5.4597,5.4755,470800.0
2007-11-07 14:05:00,6.92,6.93,6.91,6.93,416400.0,5.4755,5.4834,5.4676,5.4834,416400.0
2007-11-07 14:10:00,6.93,6.93,6.92,6.93,329200.0,5.4834,5.4834,5.4755,5.4834,329200.0
2007-11-07 14:15:00,6.93,6.95,6.91,6.92,371200.0,5.4834,5.4993,5.4676,5.4755,371200.0
2007-11-07 14:20:00,6.93,6.93,6.91,6.92,206400.0,5.4834,5.4834,5.4676,5.4755,206400.0
2007-11-07 14:25:00,6.92,6.95,6.92,6.93,235200.0,5.4755,5.4993,5.4755,5.4834,235200.0
2007-11-07 14:30:00,6.93,6.94,6.91,6.93,449200.0,5.4834,5.4914,5.4676,5.4834,449200.0
2007-11-07 14:35:00,6.94,6.94,6.92,6.93,264000.0,5.4914,5.4914,5.4755,5.4834,264000.0
2007-11-07 14:40:00,6.93,6.94,6.92,6.93,246400.0,5.4834,5.4914,5.4755,5.4834,246400.0
2007-11-07 14:45:00,6.93,6.94,6.92,6.93,321200.0,5.4834,5.4914,5.4755,5.4834,321200.0
2007-11-07 14:50:00,6.92,6.94,6.9,6.92,434800.0,5.4755,5.4914,5.4597,5.4755,434800.0
2007-11-07 14:55:00,6.92,6.93,6.91,6.92,607600.0,5.4755,5.4834,5.4676,5.4755,607600.0
2007-11-07 15:00:00,6.92,6.93,6.9,6.91,514400.0,5.4755,5.4834,5.4597,5.4676,514400.0
2007-11-07 15:05:00,6.91,6.92,6.88,6.9,629600.0,5.4676,5.4755,5.4439,5.4597,629600.0
2007-11-07 15:10:00,6.9,6.91,6.9,6.91,560000.0,5.4597,5.4676,5.4597,5.4676,560000.0
2007-11-07 15:15:00,6.91,6.92,6.91,6.91,602800.0,5.4676,5.4755,5.4676,5.4676,602800.0
2007-11-07 15:20:00,6.91,6.91,6.88,6.88,439600.0,5.4676,5.4676,5.4439,5.4439,439600.0
2007-11-07 15:25:00,6.88,6.88,6.85,6.86,436800.0,5.4439,5.4439,5.4201,5.4281,436800.0
2007-11-07 15:30:00,6.86,6.89,6.86,6.88,855600.0,5.4281,5.4518,5.4281,5.4439,855600.0
2007-11-07 15:35:00,6.88,6.88,6.85,6.85,642400.0,5.4439,5.4439,5.4201,5.4201,642400.0
2007-11-07 15:40:00,6.85,6.88,6.85,6.86,658400.0,5.4201,5.4439,5.4201,5.4281,658400.0
2007-11-07 15:45:00,6.86,6.87,6.84,6.84,637600.0,5.4281,5.436,5.4122,5.4122,637600.0
2007-11-07 15:50:00,6.84,6.84,6.83,6.83,806000.0,5.4122,5.4122,5.4043,5.4043,806000.0
2007-11-07 15:55:00,6.84,6.84,6.82,6.82,964400.0,5.4122,5.4122,5.3964,5.3964,964400.0
2007-11-08 09:30:00,7.01,7.28,6.97,7.28,722800.0,5.5467,5.7604,5.5151,5.7604,722800.0
2007-11-08 09:35:00,7.28,7.28,6.98,7.04,1621200.0,5.7604,5.7604,5.523,5.5705,1621200.0
2007-11-08 09:40:00,7.04,7.05,6.96,7.0,827600.0,5.5705,5.5784,5.5072,5.5388,827600.0
2007-11-08 09:45:00,7.0,7.01,6.98,7.0,724000.0,5.5388,5.5467,5.523,5.5388,724000.0
2007-11-08 09:50:00,7.0,7.05,6.99,7.02,792400.0,5.5388,5.5784,5.5309,5.5547,792400.0
2007-11-08 09:55:00,7.03,7.09,7.0,7.08,384000.0,5.5626,5.61,5.5388,5.6021,384000.0
2007-11-08 10:00:00,7.07,7.1,7.01,7.04,470400.0,5.5942,5.618,5.5467,5.5705,470400.0
2007-11-08 10:05:00,7.03,7.03,7.0,7.02,989200.0,5.5626,5.5626,5.5388,5.5547,989200.0
2007-11-08 10:10:00,7.02,7.02,7.0,7.0,317200.0,5.5547,5.5547,5.5388,5.5388,317200.0
2007-11-08 10:15:00,7.0,7.01,7.0,7.01,788800.0,5.5388,5.5467,5.5388,5.5467,788800.0
2007-11-08 10:20:00,7.01,7.02,6.99,6.99,574800.0,5.5467,5.5547,5.5309,5.5309,574800.0
2007-11-08 10:25:00,6.99,7.0,6.97,6.98,316000.0,5.5309,5.5388,5.5151,5.523,316000.0
2007-11-08 10:30:00,6.98,7.0,6.95,7.0,371600.0,5.523,5.5388,5.4993,5.5388,371600.0
2007-11-08 10:35:00,7.0,7.0,6.96,6.96,610400.0,5.5388,5.5388,5.5072,5.5072,610400.0
2007-11-08 10:40:00,6.97,6.97,6.93,6.94,832800.0,5.5151,5.5151,5.4834,5.4914,832800.0
2007-11-08 10:45:00,6.95,6.95,6.9,6.92,783200.0,5.4993,5.4993,5.4597,5.4755,783200.0
2007-11-08 10:50:00,6.92,6.93,6.9,6.91,470000.0,5.4755,5.4834,5.4597,5.4676,470000.0
2007-11-08 10:55:00,6.91,6.95,6.91,6.94,397600.0,5.4676,5.4993,5.4676,5.4914,397600.0
2007-11-08 11:00:00,6.94,6.97,6.94,6.97,286800.0,5.4914,5.5151,5.4914,5.5151,286800.0
2007-11-08 11:05:00,6.97,7.03,6.96,7.01,527200.0,5.5151,5.5626,5.5072,5.5467,527200.0
2007-11-08 11:10:00,7.02,7.05,7.01,7.02,339200.0,5.5547,5.5784,5.5467,5.5547,339200.0
2007-11-08 11:15:00,7.02,7.04,6.99,7.01,561600.0,5.5547,5.5705,5.5309,5.5467,561600.0
2007-11-08 11:20:00,7.01,7.01,6.95,6.97,490800.0,5.5467,5.5467,5.4993,5.5151,490800.0
2007-11-08 11:25:00,6.97,6.98,6.93,6.98,376800.0,5.5151,5.523,5.4834,5.523,376800.0
2007-11-08 11:30:00,6.98,7.0,6.96,6.98,309600.0,5.523,5.5388,5.5072,5.523,309600.0
2007-11-08 11:35:00,6.98,7.01,6.98,7.01,368000.0,5.523,5.5467,5.523,5.5467,368000.0
2007-11-08 11:40:00,7.01,7.03,7.0,7.03,458000.0,5.5467,5.5626,5.5388,5.5626,458000.0
2007-11-08 11:45:00,7.03,7.04,7.0,7.0,342400.0,5.5626,5.5705,5.5388,5.5388,342400.0
2007-11-08 11:50:00,7.0,7.04,7.0,7.01,374400.0,5.5388,5.5705,5.5388,5.5467,374400.0
2007-11-08 11:55:00,7.01,7.03,6.99,7.03,482800.0,5.5467,5.5626,5.5309,5.5626,482800.0
2007-11-08 12:00:00,7.03,7.04,7.01,7.03,252800.0,5.5626,5.5705,5.5467,5.5626,252800.0
2007-11-08 12:05:00,7.03,7.04,7.0,7.0,329600.0,5.5626,5.5705,5.5388,5.5388,329600.0
2007-11-08 12:10:00,7.01,7.02,7.0,7.0,216000.0,5.5467,5.5547,5.5388,5.5388,216000.0
2007-11-08 12:15:00,7.0,7.01,6.96,7.0,630000.0,5.5388,5.5467,5.5072,5.5388,630000.0
2007-11-08 12:20:00,7.0,7.01,6.97,6.99,397600.0,5.5388,5.5467,5.5151,5.5309,397600.0
2007-11-08 12:25:00,6.99,7.0,6.98,6.99,275200.0,5.5309,5.5388,5.523,5.5309,275200.0
2007-11-08 12:30:00,7.0,7.02,6.97,7.02,242400.0,5.5388,5.5547,5.5151,5.5547,242400.0
2007-11-08 12:35:00,7.02,7.02,6.99,7.02,322400.0,5.5547,5.5547,5.5309,5.5547,322400.0
2007-11-08 12:40:00,7.02,7.02,6.99,7.01,417200.0,5.5547,5.5547,5.5309,5.5467,417200.0
2007-11-08 12:45:00,7.01,7.02,7.0,7.0,383200.0,5.5467,5.5547,5.5388,5.5388,383200.0
2007-11-08 12:50:00,7.0,7.01,6.96,6.98,413200.0,5.5388,5.5467,5.5072,5.523,413200.0
2007-11-08 12:55:00,6.97,6.99,6.96,6.98,203600.0,5.5151,5.5309,5.5072,5.523,203600.0
2007-11-08 13:00:00,6.98,6.99,6.96,6.98,282800.0,5.523,5.5309,5.5072,5.523,282800.0
2007-11-08 13:05:00,6.98,6.98,6.91,6.93,334400.0,5.523,5.523,5.4676,5.4834,334400.0
2007-11-08 13:10:00,6.93,6.97,6.92,6.97,414800.0,5.4834,5.5151,5.4755,5.5151,414800.0
2007-11-08 13:15:00,6.97,7.01,6.97,7.0,385600.0,5.5151,5.5467,5.5151,5.5388,385600.0
2007-11-08 13:20:00,7.0,7.01,7.0,7.0,228400.0,5.5388,5.5467,5.5388,5.5388,228400.0
2007-11-08 13:25:00,7.01,7.03,7.0,7.02,365200.0,5.5467,5.5626,5.5388,5.5547,365200.0
2007-11-08 13:30:00,7.01,7.06,7.01,7.04,310000.0,5.5467,5.5863,5.5467,5.5705,310000.0
2007-11-08 13:35:00,7.04,7.05,7.02,7.04,335600.0,5.5705,5.5784,5.5547,5.5705,335600.0
2007-11-08 13:40:00,7.04,7.04,7.0,7.02,269600.0,5.5705,5.5705,5.5388,5.5547,269600.0
2007-11-08 13:45:00,7.01,7.03,7.01,7.01,238400.0,5.5467,5.5626,5.5467,5.5467,238400.0
2007-11-08 13:50:00,7.02,7.03,7.0,7.0,211600.0,5.5547,5.5626,5.5388,5.5388,211600.0
2007-11-08 13:55:00,7.01,7.04,7.0,7.04,153200.0,5.5467,5.5705,5.5388,5.5705,153200.0
2007-11-08 14:00:00,7.03,7.05,7.02,7.03,244800.0,5.5626,5.5784,5.5547,5.5626,244800.0
2007-11-08 14:05:00,7.03,7.04,7.0,7.0,144000.0,5.5626,5.5705,5.5388,5.5388,144000.0
2007-11-08 14:10:00,7.0,7.01,6.99,7.0,236000.0,5.5388,5.5467,5.5309,5.5388,236000.0
2007-11-08 14:15:00,7.0,7.01,7.0,7.0,212400.0,5.5388,5.5467,5.5388,5.5388,212400.0
2007-11-08 14:20:00,7.01,7.01,7.0,7.01,176800.0,5.5467,5.5467,5.5388,5.5467,176800.0
2007-11-08 14:25:00,7.01,7.01,7.0,7.0,260000.0,5.5467,5.5467,5.5388,5.5388,260000.0
2007-11-08 14:30:00,7.0,7.03,7.0,7.01,251200.0,5.5388,5.5626,5.5388,5.5467,251200.0
2007-11-08 14:35:00,7.01,7.01,7.0,7.0,235200.0,5.5467,5.5467,5.5388,5.5388,235200.0
2007-11-08 14:40:00,7.0,7.01,6.99,7.0,475600.0,5.5388,5.5467,5.5309,5.5388,475600.0
2007-11-08 14:45:00,7.0,7.0,6.98,6.99,644000.0,5.5388,5.5388,5.523,5.5309,644000.0
2007-11-08 14:50:00,6.99,7.0,6.98,6.98,216800.0,5.5309,5.5388,5.523,5.523,216800.0
2007-11-08 14:55:00,6.98,7.02,6.98,7.02,322800.0,5.523,5.5547,5.523,5.5547,322800.0
2007-11-08 15:00:00,7.02,7.02,7.0,7.01,539200.0,5.5547,5.5547,5.5388,5.5467,539200.0
2007-11-08 15:05:00,7.01,7.02,7.0,7.01,414000.0,5.5467,5.5547,5.5388,5.5467,414000.0
2007-11-08 15:10:00,7.01,7.03,7.0,7.02,293600.0,5.5467,5.5626,5.5388,5.5547,293600.0
2007-11-08 15:15:00,7.02,7.06,7.01,7.06,280400.0,5.5547,5.5863,5.5467,5.5863,280400.0
2007-11-08 15:20:00,7.06,7.1,7.05,7.1,330400.0,5.5863,5.618,5.5784,5.618,330400.0
2007-11-08 15:25:00,7.1,7.11,7.08,7.09,604000.0,5.618,5.6259,5.6021,5.61,604000.0
2007-11-08 15:30:00,7.09,7.11,7.08,7.1,285600.0,5.61,5.6259,5.6021,5.618,285600.0
2007-11-08 15:35:00,7.1,7.12,7.09,7.11,420800.0,5.618,5.6338,5.61,5.6259,420800.0
2007-11-08 15:40:00,7.11,7.15,7.11,7.13,344400.0,5.6259,5.6575,5.6259,5.6417,344400.0
2007-11-08 15:45:00,7.13,7.15,7.11,7.12,473600.0,5.6417,5.6575,5.6259,5.6338,473600.0
2007-11-08 15:50:00,7.12,7.14,7.11,7.14,507200.0,5.6338,5.6496,5.6259,5.6496,507200.0
2007-11-08 15:55:00,7.14,7.14,7.12,7.13,581200.0,5.6496,5.6496,5.6338,5.6417,581200.0
2007-11-09 09:30:00,7.1,7.1,7.05,7.08,170400.0,5.618,5.618,5.5784,5.6021,170400.0
2007-11-09 09:35:00,7.08,7.1,7.05,7.1,246800.0,5.6021,5.618,5.5784,5.618,246800.0
2007-11-09 09:40:00,7.1,7.11,7.07,7.11,368000.0,5.618,5.6259,5.5942,5.6259,368000.0
2007-11-09 09:45:00,7.11,7.13,7.1,7.13,328400.0,5.6259,5.6417,5.618,5.6417,328400.0
2007-11-09 09:50:00,7.13,7.13,7.06,7.09,482400.0,5.6417,5.6417,5.5863,5.61,482400.0
2007-11-09 09:55:00,7.09,7.12,7.08,7.12,275200.0,5.61,5.6338,5.6021,5.6338,275200.0
2007-11-09 10:00:00,7.12,7.12,7.08,7.09,441600.0,5.6338,5.6338,5.6021,5.61,441600.0
2007-11-09 10:05:00,7.1,7.14,7.09,7.13,440400.0,5.618,5.6496,5.61,5.6417,440400.0
2007-11-09 10:10:00,7.13,7.17,7.13,7.17,437600.0,5.6417,5.6733,5.6417,5.6733,437600.0
2007-11-09 10:15:00,7.17,7.21,7.14,7.21,476400.0,5.6733,5.705,5.6496,5.705,476400.0
2007-11-09 10:20:00,7.21,7.22,7.17,7.21,638000.0,5.705,5.7129,5.6733,5.705,638000.0
2007-11-09 10:25:00,7.21,7.21,7.19,7.2,422000.0,5.705,5.705,5.6892,5.6971,422000.0
2007-11-09 10:30:00,7.2,7.21,7.17,7.19,212000.0,5.6971,5.705,5.6733,5.6892,212000.0
2007-11-09 10:35:00,7.19,7.23,7.19,7.23,239200.0,5.6892,5.7208,5.6892,5.7208,239200.0
2007-11-09 10:40:00,7.23,7.23,7.19,7.2,301200.0,5.7208,5.7208,5.6892,5.6971,301200.0
2007-11-09 10:45:00,7.2,7.2,7.18,7.2,588400.0,5.6971,5.6971,5.6813,5.6971,588400.0
2007-11-09 10:50:00,7.2,7.22,7.19,7.21,534800.0,5.6971,5.7129,5.6892,5.705,534800.0
2007-11-09 10:55:00,7.21,7.24,7.21,7.24,281200.0,5.705,5.7287,5.705,5.7287,281200.0
2007-11-09 11:00:00,7.24,7.25,7.23,7.25,747200.0,5.7287,5.7366,5.7208,5.7366,747200.0
2007-11-09 11:05:00,7.25,7.26,7.2,7.2,718800.0,5.7366,5.7446,5.6971,5.6971,718800.0
2007-11-09 11:10:00,7.2,7.24,7.2,7.22,512000.0,5.6971,5.7287,5.6971,5.7129,512000.0
2007-11-09 11:15:00,7.22,7.24,7.2,7.2,615600.0,5.7129,5.7287,5.6971,5.6971,615600.0
2007-11-09 11:20:00,7.2,7.21,7.19,7.2,484400.0,5.6971,5.705,5.6892,5.6971,484400.0
2007-11-09 11:25:00,7.2,7.21,7.18,7.19,386800.0,5.6971,5.705,5.6813,5.6892,386800.0
2007-11-09 11:30:00,7.19,7.24,7.19,7.21,612800.0,5.6892,5.7287,5.6892,5.705,612800.0
2007-11-09 11:35:00,7.21,7.23,7.21,7.21,215600.0,5.705,5.7208,5.705,5.705,215600.0
2007-11-09 11:40:00,7.21,7.24,7.21,7.23,181600.0,5.705,5.7287,5.705,5.7208,181600.0
2007-11-09 11:45:00,7.24,7.26,7.23,7.25,376000.0,5.7287,5.7446,5.7208,5.7366,376000.0
2007-11-09 11:50:00,7.25,7.26,7.24,7.26,444400.0,5.7366,5.7446,5.7287,5.7446,444400.0
2007-11-09 11:55:00,7.26,7.27,7.25,7.26,335200.0,5.7446,5.7525,5.7366,5.7446,335200.0
2007-11-09 12:00:00,7.26,7.26,7.24,7.24,242000.0,5.7446,5.7446,5.7287,5.7287,242000.0
2007-11-09 12:05:00,7.24,7.25,7.24,7.25,538000.0,5.7287,5.7366,5.7287,5.7366,538000.0
2007-11-09 12:10:00,7.25,7.26,7.25,7.25,217200.0,5.7366,5.7446,5.7366,5.7366,217200.0
2007-11-09 12:15:00,7.25,7.26,7.25,7.26,245200.0,5.7366,5.7446,5.7366,5.7446,245200.0
2007-11-09 12:20:00,7.26,7.27,7.24,7.24,213600.0,5.7446,5.7525,5.7287,5.7287,213600.0
2007-11-09 12:25:00,7.24,7.26,7.24,7.25,215200.0,5.7287,5.7446,5.7287,5.7366,215200.0
2007-11-09 12:30:00,7.25,7.27,7.24,7.24,182800.0,5.7366,5.7525,5.7287,5.7287,182800.0
2007-11-09 12:35:00,7.24,7.26,7.24,7.26,362000.0,5.7287,5.7446,5.7287,5.7446,362000.0
2007-11-09 12:40:00,7.26,7.27,7.26,7.26,242400.0,5.7446,5.7525,5.7446,5.7446,242400.0
2007-11-09 12:45:00,7.26,7.28,7.26,7.26,238000.0,5.7446,5.7604,5.7446,5.7446,238000.0
2007-11-09 12:50:00,7.26,7.26,7.22,7.23,109600.0,5.7446,5.7446,5.7129,5.7208,109600.0
2007-11-09 12:55:00,7.23,7.25,7.23,7.25,127200.0,5.7208,5.7366,5.7208,5.7366,127200.0
2007-11-09 13:00:00,7.25,7.25,7.23,7.25,170400.0,5.7366,5.7366,5.7208,5.7366,170400.0
2007-11-09 13:05:00,7.25,7.25,7.21,7.21,114400.0,5.7366,5.7366,5.705,5.705,114400.0
2007-11-09 13:10:00,7.21,7.24,7.21,7.22,122000.0,5.705,5.7287,5.705,5.7129,122000.0
2007-11-09 13:15:00,7.22,7.25,7.22,7.24,166800.0,5.7129,5.7366,5.7129,5.7287,166800.0
2007-11-09 13:20:00,7.24,7.25,7.23,7.25,98800.0,5.7287,5.7366,5.7208,5.7366,98800.0
2007-11-09 13:25:00,7.24,7.25,7.21,7.23,128800.0,5.7287,5.7366,5.705,5.7208,128800.0
2007-11-09 13:30:00,7.23,7.23,7.2,7.23,121600.0,5.7208,5.7208,5.6971,5.7208,121600.0
2007-11-09 13:35:00,7.23,7.23,7.19,7.2,151600.0,5.7208,5.7208,5.6892,5.6971,151600.0
2007-11-09 13:40:00,7.2,7.22,7.19,7.19,161200.0,5.6971,5.7129,5.6892,5.6892,161200.0
2007-11-09 13:45:00,7.19,7.21,7.18,7.19,267600.0,5.6892,5.705,5.6813,5.6892,267600.0
2007-11-09 13:50:00,7.19,7.2,7.17,7.18,250400.0,5.6892,5.6971,5.6733,5.6813,250400.0
2007-11-09 13:55:00,7.18,7.18,7.14,7.15,209200.0,5.6813,5.6813,5.6496,5.6575,209200.0
2007-11-09 14:00:00,7.15,7.18,7.14,7.18,425200.0,5.6575,5.6813,5.6496,5.6813,425200.0
2007-11-09 14:05:00,7.18,7.19,7.17,7.18,332000.0,5.6813,5.6892,5.6733,5.6813,332000.0
2007-11-09 14:10:00,7.18,7.18,7.14,7.15,440400.0,5.6813,5.6813,5.6496,5.6575,440400.0
2007-11-09 14:15:00,7.15,7.18,7.14,7.18,307200.0,5.6575,5.6813,5.6496,5.6813,307200.0
2007-11-09 14:20:00,7.18,7.19,7.16,7.16,305600.0,5.6813,5.6892,5.6654,5.6654,305600.0
2007-11-09 14:25:00,7.16,7.19,7.16,7.17,250800.0,5.6654,5.6892,5.6654,5.6733,250800.0
2007-11-09 14:30:00,7.17,7.19,7.17,7.17,374000.0,5.6733,5.6892,5.6733,5.6733,374000.0
2007-11-09 14:35:00,7.17,7.17,7.15,7.16,288000.0,5.6733,5.6733,5.6575,5.6654,288000.0
2007-11-09 14:40:00,7.15,7.16,7.15,7.16,449600.0,5.6575,5.6654,5.6575,5.6654,449600.0
2007-11-09 14:45:00,7.16,7.17,7.14,7.16,378400.0,5.6654,5.6733,5.6496,5.6654,378400.0
2007-11-09 14:50:00,7.16,7.17,7.15,7.15,528400.0,5.6654,5.6733,5.6575,5.6575,528400.0
2007-11-09 14:55:00,7.15,7.16,7.15,7.15,231200.0,5.6575,5.6654,5.6575,5.6575,231200.0
2007-11-09 15:00:00,7.15,7.17,7.14,7.14,271600.0,5.6575,5.6733,5.6496,5.6496,271600.0
2007-11-09 15:05:00,7.14,7.15,7.14,7.15,264000.0,5.6496,5.6575,5.6496,5.6575,264000.0
2007-11-09 15:10:00,7.15,7.16,7.15,7.16,242800.0,5.6575,5.6654,5.6575,5.6654,242800.0
2007-11-09 15:15:00,7.16,7.17,7.15,7.16,260400.0,5.6654,5.6733,5.6575,5.6654,260400.0
2007-11-09 15:20:00,7.17,7.2,7.16,7.19,347200.0,5.6733,5.6971,5.6654,5.6892,347200.0
2007-11-09 15:25:00,7.19,7.2,7.18,7.19,294800.0,5.6892,5.6971,5.6813,5.6892,294800.0
2007-11-09 15:30:00,7.19,7.19,7.16,7.16,246400.0,5.6892,5.6892,5.6654,5.6654,246400.0
2007-11-09 15:35:00,7.16,7.17,7.15,7.16,423600.0,5.6654,5.6733,5.6575,5.6654,423600.0
2007-11-09 15:40:00,7.16,7.17,7.14,7.15,503200.0,5.6654,5.6733,5.6496,5.6575,503200.0
2007-11-09 15:45:00,7.15,7.17,7.14,7.15,612400.0,5.6575,5.6733,5.6496,5.6575,612400.0
2007-11-09 15:50:00,7.15,7.16,7.12,7.12,542800.0,5.6575,5.6654,5.6338,5.6338,542800.0
2007-11-09 15:55:00,7.14,7.14,7.11,7.11,683200.0,5.6496,5.6496,5.6259,5.6259,683200.0
2007-11-12 09:30:00,7.03,7.21,7.03,7.2,417200.0,5.5626,5.705,5.5626,5.6971,417200.0
2007-11-12 09:35:00,7.2,7.28,7.2,7.28,593200.0,5.6971,5.7604,5.6971,5.7604,593200.0
2007-11-12 09:40:00,7.28,7.28,7.26,7.28,476400.0,5.7604,5.7604,5.7446,5.7604,476400.0
2007-11-12 09:45:00,7.28,7.3,7.27,7.28,570000.0,5.7604,5.7762,5.7525,5.7604,570000.0
2007-11-12 09:50:00,7.28,7.29,7.25,7.27,420800.0,5.7604,5.7683,5.7366,5.7525,420800.0
2007-11-12 09:55:00,7.27,7.29,7.27,7.29,443600.0,5.7525,5.7683,5.7525,5.7683,443600.0
2007-11-12 10:00:00,7.3,7.31,7.28,7.3,336400.0,5.7762,5.7841,5.7604,5.7762,336400.0
2007-11-12 10:05:00,7.3,7.31,7.29,7.3,219200.0,5.7762,5.7841,5.7683,5.7762,219200.0
2007-11-12 10:10:00,7.3,7.35,7.12,7.3,407600.0,5.7762,5.8158,5.6338,5.7762,407600.0
2007-11-12 10:15:00,7.3,7.32,7.29,7.29,299600.0,5.7762,5.792,5.7683,5.7683,299600.0
2007-11-12 10:20:00,7.3,7.3,7.27,7.29,173200.0,5.7762,5.7762,5.7525,5.7683,173200.0
2007-11-12 10:25:00,7.29,7.31,7.27,7.28,267200.0,5.7683,5.7841,5.7525,5.7604,267200.0
2007-11-12 10:30:00,7.28,7.3,7.28,7.29,154800.0,5.7604,5.7762,5.7604,5.7683,154800.0
2007-11-12 10:35:00,7.29,7.3,7.28,7.29,230800.0,5.7683,5.7762,5.7604,5.7683,230800.0
2007-11-12 10:40:00,7.29,7.32,7.29,7.32,301600.0,5.7683,5.792,5.7683,5.792,301600.0
2007-11-12 10:45:00,7.32,7.33,7.31,7.32,194800.0,5.792,5.7999,5.7841,5.792,194800.0
2007-11-12 10:50:00,7.32,7.32,7.31,7.31,182400.0,5.792,5.792,5.7841,5.7841,182400.0
2007-11-12 10:55:00,7.31,7.35,7.31,7.35,298800.0,5.7841,5.8158,5.7841,5.8158,298800.0
2007-11-12 11:00:00,7.35,7.35,7.33,7.33,238800.0,5.8158,5.8158,5.7999,5.7999,238800.0
2007-11-12 11:05:00,7.33,7.36,7.33,7.35,305200.0,5.7999,5.8237,5.7999,5.8158,305200.0
2007-11-12 11:10:00,7.35,7.37,7.34,7.35,266400.0,5.8158,5.8316,5.8079,5.8158,266400.0
2007-11-12 11:15:00,7.35,7.36,7.35,7.35,164800.0,5.8158,5.8237,5.8158,5.8158,164800.0
2007-11-12 11:20:00,7.35,7.36,7.34,7.34,97600.0,5.8158,5.8237,5.8079,5.8079,97600.0
2007-11-12 11:25:00,7.34,7.37,7.34,7.35,232800.0,5.8079,5.8316,5.8079,5.8158,232800.0
2007-11-12 11:30:00,7.34,7.35,7.34,7.35,137200.0,5.8079,5.8158,5.8079,5.8158,137200.0
2007-11-12 11:35:00,7.34,7.35,7.33,7.34,188800.0,5.8079,5.8158,5.7999,5.8079,188800.0
2007-11-12 11:40:00,7.33,7.34,7.33,7.33,114800.0,5.7999,5.8079,5.7999,5.7999,114800.0
2007-11-12 11:45:00,7.33,7.33,7.33,7.33,144800.0,5.7999,5.7999,5.7999,5.7999,144800.0
2007-11-12 11:50:00,7.33,7.33,7.32,7.32,173600.0,5.7999,5.7999,5.792,5.792,173600.0
2007-11-12 11:55:00,7.32,7.33,7.32,7.33,131200.0,5.792,5.7999,5.792,5.7999,131200.0
2007-11-12 12:00:00,7.33,7.34,7.33,7.34,142000.0,5.7999,5.8079,5.7999,5.8079,142000.0
2007-11-12 12:05:00,7.34,7.35,7.33,7.34,160000.0,5.8079,5.8158,5.7999,5.8079,160000.0
2007-11-12 12:10:00,7.33,7.33,7.31,7.32,230400.0,5.7999,5.7999,5.7841,5.792,230400.0
2007-11-12 12:15:00,7.32,7.32,7.31,7.32,196400.0,5.792,5.792,5.7841,5.792,196400.0
2007-11-12 12:20:00,7.32,7.33,7.32,7.33,232800.0,5.792,5.7999,5.792,5.7999,232800.0
2007-11-12 12:25:00,7.34,7.35,7.33,7.35,114000.0,5.8079,5.8158,5.7999,5.8158,114000.0
2007-11-12 12:30:00,7.35,7.37,7.34,7.35,178800.0,5.8158,5.8316,5.8079,5.8158,178800.0
2007-11-12 12:35:00,7.35,7.37,7.35,7.36,159600.0,5.8158,5.8316,5.8158,5.8237,159600.0
2007-11-12 12:40:00,7.36,7.37,7.36,7.37,120400.0,5.8237,5.8316,5.8237,5.8316,120400.0
2007-11-12 12:45:00,7.37,7.37,7.37,7.37,122800.0,5.8316,5.8316,5.8316,5.8316,122800.0
2007-11-12 12:50:00,7.37,7.39,7.37,7.38,355600.0,5.8316,5.8474,5.8316,5.8395,355600.0
2007-11-12 12:55:00,7.38,7.38,7.37,7.38,231600.0,5.8395,5.8395,5.8316,5.8395,231600.0
2007-11-12 13:00:00,7.38,7.39,7.38,7.39,132400.0,5.8395,5.8474,5.8395,5.8474,132400.0
2007-11-12 13:05:00,7.39,7.4,7.39,7.39,374400.0,5.8474,5.8553,5.8474,5.8474,374400.0
2007-11-12 13:10:00,7.39,7.39,7.37,7.39,159600.0,5.8474,5.8474,5.8316,5.8474,159600.0
2007-11-12 13:15:00,7.39,7.4,7.38,7.4,259600.0,5.8474,5.8553,5.8395,5.8553,259600.0
2007-11-12 13:20:00,7.39,7.4,7.38,7.39,149200.0,5.8474,5.8553,5.8395,5.8474,149200.0
2007-11-12 13:25:00,7.39,7.39,7.38,7.38,106400.0,5.8474,5.8474,5.8395,5.8395,106400.0
2007-11-12 13:30:00,7.39,7.39,7.38,7.38,106800.0,5.8474,5.8474,5.8395,5.8395,106800.0
2007-11-12 13:35:00,7.38,7.38,7.35,7.35,152000.0,5.8395,5.8395,5.8158,5.8158,152000.0
2007-11-12 13:40:00,7.35,7.36,7.34,7.36,209600.0,5.8158,5.8237,5.8079,5.8237,209600.0
2007-11-12 13:45:00,7.36,7.38,7.35,7.37,231200.0,5.8237,5.8395,5.8158,5.8316,231200.0
2007-11-12 13:50:00,7.37,7.37,7.34,7.35,551200.0,5.8316,5.8316,5.8079,5.8158,551200.0
2007-11-12 13:55:00,7.35,7.37,7.35,7.35,364000.0,5.8158,5.8316,5.8158,5.8158,364000.0
2007-11-12 14:00:00,7.35,7.36,7.35,7.35,308000.0,5.8158,5.8237,5.8158,5.8158,308000.0
2007-11-12 14:05:00,7.35,7.36,7.35,7.35,315200.0,5.8158,5.8237,5.8158,5.8158,315200.0
2007-11-12 14:10:00,7.35,7.35,7.35,7.35,245600.0,5.8158,5.8158,5.8158,5.8158,245600.0
2007-11-12 14:15:00,7.35,7.35,7.33,7.34,594800.0,5.8158,5.8158,5.7999,5.8079,594800.0
2007-11-12 14:20:00,7.34,7.35,7.33,7.34,422400.0,5.8079,5.8158,5.7999,5.8079,422400.0
2007-11-12 14:25:00,7.34,7.36,7.32,7.35,207600.0,5.8079,5.8237,5.792,5.8158,207600.0
2007-11-12 14:30:00,7.35,7.37,7.34,7.36,354000.0,5.8158,5.8316,5.8079,5.8237,354000.0
2007-11-12 14:35:00,7.36,7.36,7.33,7.33,217200.0,5.8237,5.8237,5.7999,5.7999,217200.0
2007-11-12 14:40:00,7.33,7.36,7.31,7.32,280800.0,5.7999,5.8237,5.7841,5.792,280800.0
2007-11-12 14:45:00,7.32,7.33,7.31,7.32,291200.0,5.792,5.7999,5.7841,5.792,291200.0
2007-11-12 14:50:00,7.32,7.32,7.3,7.31,376800.0,5.792,5.792,5.7762,5.7841,376800.0
2007-11-12 14:55:00,7.3,7.31,7.28,7.31,339200.0,5.7762,5.7841,5.7604,5.7841,339200.0
2007-11-12 15:00:00,7.31,7.32,7.29,7.32,497600.0,5.7841,5.792,5.7683,5.792,497600.0
2007-11-12 15:05:00,7.32,7.34,7.31,7.34,308000.0,5.792,5.8079,5.7841,5.8079,308000.0
2007-11-12 15:10:00,7.34,7.38,7.34,7.37,630800.0,5.8079,5.8395,5.8079,5.8316,630800.0
2007-11-12 15:15:00,7.37,7.39,7.35,7.37,410800.0,5.8316,5.8474,5.8158,5.8316,410800.0
2007-11-12 15:20:00,7.37,7.38,7.34,7.35,381200.0,5.8316,5.8395,5.8079,5.8158,381200.0
2007-11-12 15:25:00,7.35,7.37,7.33,7.36,526800.0,5.8158,5.8316,5.7999,5.8237,526800.0
2007-11-12 15:30:00,7.36,7.38,7.35,7.38,440800.0,5.8237,5.8395,5.8158,5.8395,440800.0
2007-11-12 15:35:00,7.38,7.4,7.36,7.37,916000.0,5.8395,5.8553,5.8237,5.8316,916000.0
2007-11-12 15:40:00,7.37,7.38,7.36,7.37,775200.0,5.8316,5.8395,5.8237,5.8316,775200.0
2007-11-12 15:45:00,7.37,7.4,7.37,7.37,781200.0,5.8316,5.8553,5.8316,5.8316,781200.0
2007-11-12 15:50:00,7.37,7.39,7.35,7.38,828400.0,5.8316,5.8474,5.8158,5.8395,828400.0
2007-11-12 15:55:00,7.37,7.43,7.33,7.34,1121600.0,5.8316,5.8791,5.7999,5.8079,1121600.0
2007-11-13 09:30:00,7.45,7.62,7.37,7.59,890800.0,5.8949,6.0294,5.8316,6.0057,890800.0
2007-11-13 09:35:00,7.59,7.61,7.55,7.55,899600.0,6.0057,6.0215,5.974,5.974,899600.0
2007-11-13 09:40:00,7.55,7.56,7.51,7.55,657200.0,5.974,5.9819,5.9424,5.974,657200.0
2007-11-13 09:45:00,7.55,7.59,7.53,7.57,628000.0,5.974,6.0057,5.9582,5.9898,628000.0
2007-11-13 09:50:00,7.57,7.58,7.51,7.54,903200.0,5.9898,5.9978,5.9424,5.9661,903200.0
2007-11-13 09:55:00,7.54,7.56,7.51,7.52,540000.0,5.9661,5.9819,5.9424,5.9503,540000.0
2007-11-13 10:00:00,7.52,7.52,7.48,7.5,901600.0,5.9503,5.9503,5.9186,5.9345,901600.0
2007-11-13 10:05:00,7.5,7.55,7.5,7.54,448800.0,5.9345,5.974,5.9345,5.9661,448800.0
2007-11-13 10:10:00,7.55,7.63,7.54,7.63,550400.0,5.974,6.0373,5.9661,6.0373,550400.0
2007-11-13 10:15:00,7.63,7.66,7.62,7.66,868000.0,6.0373,6.0611,6.0294,6.0611,868000.0
2007-11-13 10:20:00,7.66,7.67,7.63,7.66,627200.0,6.0611,6.069,6.0373,6.0611,627200.0
2007-11-13 10:25:00,7.67,7.67,7.65,7.65,392400.0,6.069,6.069,6.0531,6.0531,392400.0
2007-11-13 10:30:00,7.65,7.66,7.64,7.64,291200.0,6.0531,6.0611,6.0452,6.0452,291200.0
2007-11-13 10:35:00,7.64,7.64,7.6,7.63,324000.0,6.0452,6.0452,6.0136,6.0373,324000.0
2007-11-13 10:40:00,7.63,7.64,7.62,7.63,667600.0,6.0373,6.0452,6.0294,6.0373,667600.0
2007-11-13 10:45:00,7.63,7.63,7.6,7.62,560400.0,6.0373,6.0373,6.0136,6.0294,560400.0
2007-11-13 10:50:00,7.62,7.62,7.59,7.59,731200.0,6.0294,6.0294,6.0057,6.0057,731200.0
2007-11-13 10:55:00,7.6,7.6,7.57,7.58,469200.0,6.0136,6.0136,5.9898,5.9978,469200.0
2007-11-13 11:00:00,7.58,7.6,7.57,7.6,893600.0,5.9978,6.0136,5.9898,6.0136,893600.0
2007-11-13 11:05:00,7.6,7.61,7.59,7.6,464800.0,6.0136,6.0215,6.0057,6.0136,464800.0
2007-11-13 11:10:00,7.6,7.6,7.58,7.59,233200.0,6.0136,6.0136,5.9978,6.0057,233200.0
2007-11-13 11:15:00,7.59,7.62,7.59,7.6,266000.0,6.0057,6.0294,6.0057,6.0136,266000.0
2007-11-13 11:20:00,7.6,7.61,7.59,7.6,120000.0,6.0136,6.0215,6.0057,6.0136,120000.0
2007-11-13 11:25:00,7.6,7.65,7.6,7.65,347600.0,6.0136,6.0531,6.0136,6.0531,347600.0
2007-11-13 11:30:00,7.65,7.66,7.63,7.63,230000.0,6.0531,6.0611,6.0373,6.0373,230000.0
2007-11-13 11:35:00,7.63,7.68,7.63,7.65,518000.0,6.0373,6.0769,6.0373,6.0531,518000.0
2007-11-13 11:40:00,7.65,7.7,7.65,7.66,795200.0,6.0531,6.0927,6.0531,6.0611,795200.0
2007-11-13 11:45:00,7.67,7.68,7.65,7.68,509200.0,6.069,6.0769,6.0531,6.0769,509200.0
2007-11-13 11:50:00,7.68,7.7,7.68,7.7,341600.0,6.0769,6.0927,6.0769,6.0927,341600.0
2007-11-13 11:55:00,7.7,7.74,7.7,7.74,634000.0,6.0927,6.1244,6.0927,6.1244,634000.0
2007-11-13 12:00:00,7.74,7.75,7.74,7.75,449200.0,6.1244,6.1323,6.1244,6.1323,449200.0
2007-11-13 12:05:00,7.74,7.74,7.7,7.73,525200.0,6.1244,6.1244,6.0927,6.1164,525200.0
2007-11-13 12:10:00,7.73,7.73,7.72,7.73,244400.0,6.1164,6.1164,6.1085,6.1164,244400.0
2007-11-13 12:15:00,7.73,7.73,7.71,7.72,697200.0,6.1164,6.1164,6.1006,6.1085,697200.0
2007-11-13 12:20:00,7.72,7.73,7.71,7.71,272000.0,6.1085,6.1164,6.1006,6.1006,272000.0
2007-11-13 12:25:00,7.71,7.71,7.66,7.66,302000.0,6.1006,6.1006,6.0611,6.0611,302000.0
2007-11-13 12:30:00,7.66,7.67,7.63,7.63,268000.0,6.0611,6.069,6.0373,6.0373,268000.0
2007-11-13 12:35:00,7.63,7.63,7.6,7.62,518800.0,6.0373,6.0373,6.0136,6.0294,518800.0
2007-11-13 12:40:00,7.62,7.63,7.61,7.63,360000.0,6.0294,6.0373,6.0215,6.0373,360000.0
2007-11-13 12:45:00,7.63,7.63,7.6,7.61,448000.0,6.0373,6.0373,6.0136,6.0215,448000.0
2007-11-13 12:50:00,7.61,7.75,7.57,7.59,1087200.0,6.0215,6.1323,5.9898,6.0057,1087200.0
2007-11-13 12:55:00,7.59,7.6,7.59,7.6,442800.0,6.0057,6.0136,6.0057,6.0136,442800.0
2007-11-13 13:00:00,7.6,7.6,7.59,7.6,243600.0,6.0136,6.0136,6.0057,6.0136,243600.0
2007-11-13 13:05:00,7.6,7.61,7.58,7.6,261600.0,6.0136,6.0215,5.9978,6.0136,261600.0
2007-11-13 13:10:00,7.61,7.61,7.58,7.59,108400.0,6.0215,6.0215,5.9978,6.0057,108400.0
2007-11-13 13:15:00,7.59,7.59,7.58,7.59,97200.0,6.0057,6.0057,5.9978,6.0057,97200.0
2007-11-13 13:20:00,7.59,7.61,7.59,7.61,186400.0,6.0057,6.0215,6.0057,6.0215,186400.0
2007-11-13 13:25:00,7.61,7.62,7.6,7.62,257600.0,6.0215,6.0294,6.0136,6.0294,257600.0
2007-11-13 13:30:00,7.62,7.63,7.61,7.62,174000.0,6.0294,6.0373,6.0215,6.0294,174000.0
2007-11-13 13:35:00,7.62,7.63,7.61,7.62,190000.0,6.0294,6.0373,6.0215,6.0294,190000.0
2007-11-13 13:40:00,7.63,7.64,7.62,7.63,313200.0,6.0373,6.0452,6.0294,6.0373,313200.0
2007-11-13 13:45:00,7.63,7.63,7.62,7.63,109200.0,6.0373,6.0373,6.0294,6.0373,109200.0
2007-11-13 13:50:00,7.63,7.63,7.61,7.62,481600.0,6.0373,6.0373,6.0215,6.0294,481600.0
2007-11-13 13:55:00,7.62,7.63,7.62,7.62,170800.0,6.0294,6.0373,6.0294,6.0294,170800.0
2007-11-13 14:00:00,7.62,7.63,7.62,7.63,148400.0,6.0294,6.0373,6.0294,6.0373,148400.0
2007-11-13 14:05:00,7.63,7.63,7.62,7.62,108800.0,6.0373,6.0373,6.0294,6.0294,108800.0
2007-11-13 14:10:00,7.62,7.63,7.6,7.6,210000.0,6.0294,6.0373,6.0136,6.0136,210000.0
2007-11-13 14:15:00,7.6,7.62,7.59,7.61,158400.0,6.0136,6.0294,6.0057,6.0215,158400.0
2007-11-13 14:20:00,7.61,7.62,7.58,7.61,269200.0,6.0215,6.0294,5.9978,6.0215,269200.0
2007-11-13 14:25:00,7.61,7.61,7.59,7.59,423200.0,6.0215,6.0215,6.0057,6.0057,423200.0
2007-11-13 14:30:00,7.59,7.6,7.57,7.58,248800.0,6.0057,6.0136,5.9898,5.9978,248800.0
2007-11-13 14:35:00,7.58,7.61,7.58,7.61,277200.0,5.9978,6.0215,5.9978,6.0215,277200.0
2007-11-13 14:40:00,7.6,7.62,7.6,7.61,163200.0,6.0136,6.0294,6.0136,6.0215,163200.0
2007-11-13 14:45:00,7.61,7.62,7.6,7.61,186000.0,6.0215,6.0294,6.0136,6.0215,186000.0
2007-11-13 14:50:00,7.61,7.62,7.52,7.55,1437200.0,6.0215,6.0294,5.9503,5.974,1437200.0
2007-11-13 14:55:00,7.55,7.57,7.5,7.56,1272000.0,5.974,5.9898,5.9345,5.9819,1272000.0
2007-11-13 15:00:00,7.56,7.58,7.56,7.58,242800.0,5.9819,5.9978,5.9819,5.9978,242800.0
2007-11-13 15:05:00,7.58,7.59,7.57,7.59,272000.0,5.9978,6.0057,5.9898,6.0057,272000.0
2007-11-13 15:10:00,7.59,7.59,7.52,7.57,682000.0,6.0057,6.0057,5.9503,5.9898,682000.0
2007-11-13 15:15:00,7.57,7.58,7.57,7.58,400400.0,5.9898,5.9978,5.9898,5.9978,400400.0
2007-11-13 15:20:00,7.58,7.58,7.56,7.57,203200.0,5.9978,5.9978,5.9819,5.9898,203200.0
2007-11-13 15:25:00,7.57,7.6,7.57,7.57,345200.0,5.9898,6.0136,5.9898,5.9898,345200.0
2007-11-13 15:30:00,7.58,7.58,7.55,7.57,294000.0,5.9978,5.9978,5.974,5.9898,294000.0
2007-11-13 15:35:00,7.57,7.59,7.56,7.57,276800.0,5.9898,6.0057,5.9819,5.9898,276800.0
2007-11-13 15:40:00,7.58,7.59,7.56,7.57,415200.0,5.9978,6.0057,5.9819,5.9898,415200.0
2007-11-13 15:45:00,7.58,7.59,7.57,7.59,412400.0,5.9978,6.0057,5.9898,6.0057,412400.0
2007-11-13 15:50:00,7.59,7.6,7.58,7.6,566800.0,6.0057,6.0136,5.9978,6.0136,566800.0
2007-11-13 15:55:00,7.6,7.6,7.58,7.59,585200.0,6.0136,6.0136,5.9978,6.0057,585200.0
2007-11-14 09:30:00,7.64,7.64,7.58,7.61,556800.0,6.0452,6.0452,5.9978,6.0215,556800.0
2007-11-14 09:35:00,7.6,7.62,7.49,7.61,624400.0,6.0136,6.0294,5.9265,6.0215,624400.0
2007-11-14 09:40:00,7.61,7.61,7.49,7.53,791200.0,6.0215,6.0215,5.9265,5.9582,791200.0
2007-11-14 09:45:00,7.52,7.54,7.47,7.48,419600.0,5.9503,5.9661,5.9107,5.9186,419600.0
2007-11-14 09:50:00,7.48,7.49,7.47,7.49,470000.0,5.9186,5.9265,5.9107,5.9265,470000.0
2007-11-14 09:55:00,7.49,7.49,7.43,7.46,617200.0,5.9265,5.9265,5.8791,5.9028,617200.0
2007-11-14 10:00:00,7.46,7.48,7.42,7.42,596000.0,5.9028,5.9186,5.8712,5.8712,596000.0
2007-11-14 10:05:00,7.42,7.45,7.36,7.4,634000.0,5.8712,5.8949,5.8237,5.8553,634000.0
2007-11-14 10:10:00,7.4,7.43,7.36,7.43,668400.0,5.8553,5.8791,5.8237,5.8791,668400.0
2007-11-14 10:15:00,7.43,7.44,7.42,7.43,423200.0,5.8791,5.887,5.8712,5.8791,423200.0
2007-11-14 10:20:00,7.43,7.48,7.43,7.45,566800.0,5.8791,5.9186,5.8791,5.8949,566800.0
2007-11-14 10:25:00,7.45,7.49,7.45,7.49,432800.0,5.8949,5.9265,5.8949,5.9265,432800.0
2007-11-14 10:30:00,7.49,7.5,7.48,7.49,389200.0,5.9265,5.9345,5.9186,5.9265,389200.0
2007-11-14 10:35:00,7.49,7.49,7.48,7.49,353200.0,5.9265,5.9265,5.9186,5.9265,353200.0
2007-11-14 10:40:00,7.49,7.49,7.47,7.49,529600.0,5.9265,5.9265,5.9107,5.9265,529600.0
2007-11-14 10:45:00,7.49,7.51,7.45,7.46,588000.0,5.9265,5.9424,5.8949,5.9028,588000.0
2007-11-14 10:50:00,7.46,7.46,7.41,7.43,857600.0,5.9028,5.9028,5.8632,5.8791,857600.0
2007-11-14 10:55:00,7.43,7.45,7.43,7.45,243200.0,5.8791,5.8949,5.8791,5.8949,243200.0
2007-11-14 11:00:00,7.45,7.46,7.44,7.44,719600.0,5.8949,5.9028,5.887,5.887,719600.0
2007-11-14 11:05:00,7.44,7.44,7.38,7.39,369200.0,5.887,5.887,5.8395,5.8474,369200.0
2007-11-14 11:10:00,7.38,7.39,7.37,7.38,989200.0,5.8395,5.8474,5.8316,5.8395,989200.0
2007-11-14 11:15:00,7.38,7.38,7.37,7.38,162000.0,5.8395,5.8395,5.8316,5.8395,162000.0
2007-11-14 11:20:00,7.38,7.39,7.35,7.35,504400.0,5.8395,5.8474,5.8158,5.8158,504400.0
2007-11-14 11:25:00,7.35,7.35,7.34,7.34,355200.0,5.8158,5.8158,5.8079,5.8079,355200.0
2007-11-14 11:30:00,7.34,7.37,7.34,7.36,360800.0,5.8079,5.8316,5.8079,5.8237,360800.0
2007-11-14 11:35:00,7.36,7.38,7.36,7.38,589200.0,5.8237,5.8395,5.8237,5.8395,589200.0
2007-11-14 11:40:00,7.38,7.38,7.37,7.37,1636000.0,5.8395,5.8395,5.8316,5.8316,1636000.0
2007-11-14 11:45:00,7.37,7.4,7.37,7.4,253600.0,5.8316,5.8553,5.8316,5.8553,253600.0
2007-11-14 11:50:00,7.4,7.43,7.4,7.42,260400.0,5.8553,5.8791,5.8553,5.8712,260400.0
2007-11-14 11:55:00,7.43,7.46,7.41,7.45,403200.0,5.8791,5.9028,5.8632,5.8949,403200.0
2007-11-14 12:00:00,7.45,7.48,7.45,7.45,358000.0,5.8949,5.9186,5.8949,5.8949,358000.0
2007-11-14 12:05:00,7.46,7.47,7.45,7.46,247600.0,5.9028,5.9107,5.8949,5.9028,247600.0
2007-11-14 12:10:00,7.46,7.47,7.46,7.47,167200.0,5.9028,5.9107,5.9028,5.9107,167200.0
2007-11-14 12:15:00,7.47,7.47,7.46,7.46,196800.0,5.9107,5.9107,5.9028,5.9028,196800.0
2007-11-14 12:20:00,7.47,7.48,7.46,7.48,241200.0,5.9107,5.9186,5.9028,5.9186,241200.0
2007-11-14 12:25:00,7.48,7.51,7.48,7.51,601200.0,5.9186,5.9424,5.9186,5.9424,601200.0
2007-11-14 12:30:00,7.51,7.51,7.49,7.49,335600.0,5.9424,5.9424,5.9265,5.9265,335600.0
2007-11-14 12:35:00,7.49,7.5,7.49,7.5,374800.0,5.9265,5.9345,5.9265,5.9345,374800.0
2007-11-14 12:40:00,7.5,7.5,7.47,7.48,328400.0,5.9345,5.9345,5.9107,5.9186,328400.0
2007-11-14 12:45:00,7.48,7.48,7.46,7.46,248800.0,5.9186,5.9186,5.9028,5.9028,248800.0
2007-11-14 12:50:00,7.46,7.46,7.45,7.46,280000.0,5.9028,5.9028,5.8949,5.9028,280000.0
2007-11-14 12:55:00,7.46,7.47,7.45,7.46,356400.0,5.9028,5.9107,5.8949,5.9028,356400.0
2007-11-14 13:00:00,7.46,7.47,7.46,7.47,193200.0,5.9028,5.9107,5.9028,5.9107,193200.0
2007-11-14 13:05:00,7.47,7.47,7.47,7.47,396800.0,5.9107,5.9107,5.9107,5.9107,396800.0
2007-11-14 13:10:00,7.47,7.48,7.47,7.48,220000.0,5.9107,5.9186,5.9107,5.9186,220000.0
2007-11-14 13:15:00,7.48,7.49,7.48,7.49,160000.0,5.9186,5.9265,5.9186,5.9265,160000.0
2007-11-14 13:20:00,7.49,7.51,7.49,7.51,490400.0,5.9265,5.9424,5.9265,5.9424,490400.0
2007-11-14 13:25:00,7.51,7.51,7.5,7.5,394000.0,5.9424,5.9424,5.9345,5.9345,394000.0
2007-11-14 13:30:00,7.5,7.52,7.5,7.51,480000.0,5.9345,5.9503,5.9345,5.9424,480000.0
2007-11-14 13:35:00,7.51,7.51,7.5,7.5,259600.0,5.9424,5.9424,5.9345,5.9345,259600.0
2007-11-14 13:40:00,7.5,7.51,7.5,7.5,75600.0,5.9345,5.9424,5.9345,5.9345,75600.0
2007-11-14 13:45:00,7.5,7.51,7.49,7.49,208400.0,5.9345,5.9424,5.9265,5.9265,208400.0
2007-11-14 13:50:00,7.49,7.49,7.45,7.45,391200.0,5.9265,5.9265,5.8949,5.8949,391200.0
2007-11-14 13:55:00,7.45,7.46,7.45,7.46,375600.0,5.8949,5.9028,5.8949,5.9028,375600.0
2007-11-14 14:00:00,7.46,7.47,7.45,7.45,372400.0,5.9028,5.9107,5.8949,5.8949,372400.0
2007-11-14 14:05:00,7.45,7.46,7.45,7.46,314000.0,5.8949,5.9028,5.8949,5.9028,314000.0
2007-11-14 14:10:00,7.46,7.46,7.45,7.46,292800.0,5.9028,5.9028,5.8949,5.9028,292800.0
2007-11-14 14:15:00,7.46,7.46,7.45,7.46,241600.0,5.9028,5.9028,5.8949,5.9028,241600.0
2007-11-14 14:20:00,7.46,7.47,7.46,7.47,177600.0,5.9028,5.9107,5.9028,5.9107,177600.0
2007-11-14 14:25:00,7.46,7.47,7.45,7.45,337600.0,5.9028,5.9107,5.8949,5.8949,337600.0
2007-11-14 14:30:00,7.45,7.46,7.44,7.45,378800.0,5.8949,5.9028,5.887,5.8949,378800.0
2007-11-14 14:35:00,7.45,7.46,7.45,7.45,240800.0,5.8949,5.9028,5.8949,5.8949,240800.0
2007-11-14 14:40:00,7.45,7.46,7.44,7.44,409200.0,5.8949,5.9028,5.887,5.887,409200.0
2007-11-14 14:45:00,7.44,7.45,7.43,7.44,544800.0,5.887,5.8949,5.8791,5.887,544800.0
2007-11-14 14:50:00,7.44,7.45,7.43,7.44,486000.0,5.887,5.8949,5.8791,5.887,486000.0
2007-11-14 14:55:00,7.44,7.45,7.43,7.43,418400.0,5.887,5.8949,5.8791,5.8791,418400.0
2007-11-14 15:00:00,7.43,7.45,7.43,7.45,534800.0,5.8791,5.8949,5.8791,5.8949,534800.0
2007-11-14 15:05:00,7.44,7.46,7.44,7.45,708000.0,5.887,5.9028,5.887,5.8949,708000.0
2007-11-14 15:10:00,7.45,7.46,7.45,7.45,366000.0,5.8949,5.9028,5.8949,5.8949,366000.0
2007-11-14 15:15:00,7.45,7.45,7.45,7.45,247200.0,5.8949,5.8949,5.8949,5.8949,247200.0
2007-11-14 15:20:00,7.45,7.46,7.44,7.45,398000.0,5.8949,5.9028,5.887,5.8949,398000.0
2007-11-14 15:25:00,7.45,7.47,7.45,7.47,246400.0,5.8949,5.9107,5.8949,5.9107,246400.0
2007-11-14 15:30:00,7.47,7.47,7.45,7.46,314000.0,5.9107,5.9107,5.8949,5.9028,314000.0
2007-11-14 15:35:00,7.46,7.46,7.43,7.43,588800.0,5.9028,5.9028,5.8791,5.8791,588800.0
2007-11-14 15:40:00,7.43,7.43,7.4,7.42,414800.0,5.8791,5.8791,5.8553,5.8712,414800.0
2007-11-14 15:45:00,7.42,7.43,7.4,7.4,440800.0,5.8712,5.8791,5.8553,5.8553,440800.0
2007-11-14 15:50:00,7.4,7.41,7.29,7.31,1202800.0,5.8553,5.8632,5.7683,5.7841,1202800.0
2007-11-14 15:55:00,7.31,7.34,7.29,7.31,1062800.0,5.7841,5.8079,5.7683,5.7841,1062800.0
2007-11-15 09:30:00,7.27,7.36,7.26,7.33,408800.0,5.7525,5.8237,5.7446,5.7999,408800.0
2007-11-15 09:35:00,7.33,7.33,7.29,7.3,467200.0,5.7999,5.7999,5.7683,5.7762,467200.0
2007-11-15 09:40:00,7.3,7.38,7.29,7.34,1644400.0,5.7762,5.8395,5.7683,5.8079,1644400.0
2007-11-15 09:45:00,7.34,7.36,7.32,7.35,385600.0,5.8079,5.8237,5.792,5.8158,385600.0
2007-11-15 09:50:00,7.35,7.37,7.34,7.36,217200.0,5.8158,5.8316,5.8079,5.8237,217200.0
2007-11-15 09:55:00,7.36,7.37,7.32,7.34,562400.0,5.8237,5.8316,5.792,5.8079,562400.0
2007-11-15 10:00:00,7.34,7.34,7.32,7.32,228800.0,5.8079,5.8079,5.792,5.792,228800.0
2007-11-15 10:05:00,7.32,7.32,7.27,7.31,477200.0,5.792,5.792,5.7525,5.7841,477200.0
2007-11-15 10:10:00,7.31,7.31,7.28,7.3,388000.0,5.7841,5.7841,5.7604,5.7762,388000.0
2007-11-15 10:15:00,7.3,7.33,7.29,7.33,260800.0,5.7762,5.7999,5.7683,5.7999,260800.0
2007-11-15 10:20:00,7.33,7.37,7.33,7.37,219600.0,5.7999,5.8316,5.7999,5.8316,219600.0
2007-11-15 10:25:00,7.37,7.38,7.37,7.37,171600.0,5.8316,5.8395,5.8316,5.8316,171600.0
2007-11-15 10:30:00,7.37,7.41,7.36,7.4,337600.0,5.8316,5.8632,5.8237,5.8553,337600.0
2007-11-15 10:35:00,7.41,7.42,7.41,7.41,325200.0,5.8632,5.8712,5.8632,5.8632,325200.0
2007-11-15 10:40:00,7.42,7.42,7.37,7.38,230400.0,5.8712,5.8712,5.8316,5.8395,230400.0
2007-11-15 10:45:00,7.37,7.4,7.37,7.39,127200.0,5.8316,5.8553,5.8316,5.8474,127200.0
2007-11-15 10:50:00,7.4,7.4,7.39,7.39,97200.0,5.8553,5.8553,5.8474,5.8474,97200.0
2007-11-15 10:55:00,7.39,7.4,7.39,7.4,86800.0,5.8474,5.8553,5.8474,5.8553,86800.0
2007-11-15 11:00:00,7.4,7.42,7.4,7.42,423200.0,5.8553,5.8712,5.8553,5.8712,423200.0
2007-11-15 11:05:00,7.41,7.43,7.41,7.43,181600.0,5.8632,5.8791,5.8632,5.8791,181600.0
2007-11-15 11:10:00,7.43,7.43,7.42,7.42,90800.0,5.8791,5.8791,5.8712,5.8712,90800.0
2007-11-15 11:15:00,7.41,7.41,7.4,7.41,95200.0,5.8632,5.8632,5.8553,5.8632,95200.0
2007-11-15 11:20:00,7.4,7.41,7.4,7.4,116400.0,5.8553,5.8632,5.8553,5.8553,116400.0
2007-11-15 11:25:00,7.4,7.4,7.39,7.39,118400.0,5.8553,5.8553,5.8474,5.8474,118400.0
2007-11-15 11:30:00,7.38,7.39,7.36,7.36,259200.0,5.8395,5.8474,5.8237,5.8237,259200.0
2007-11-15 11:35:00,7.36,7.38,7.36,7.38,58000.0,5.8237,5.8395,5.8237,5.8395,58000.0
2007-11-15 11:40:00,7.38,7.39,7.36,7.37,184800.0,5.8395,5.8474,5.8237,5.8316,184800.0
2007-11-15 11:45:00,7.36,7.38,7.36,7.37,121600.0,5.8237,5.8395,5.8237,5.8316,121600.0
2007-11-15 11:50:00,7.37,7.38,7.36,7.36,90400.0,5.8316,5.8395,5.8237,5.8237,90400.0
2007-11-15 11:55:00,7.36,7.39,7.36,7.38,110400.0,5.8237,5.8474,5.8237,5.8395,110400.0
2007-11-15 12:00:00,7.38,7.39,7.37,7.37,159600.0,5.8395,5.8474,5.8316,5.8316,159600.0
2007-11-15 12:05:00,7.37,7.39,7.37,7.39,153200.0,5.8316,5.8474,5.8316,5.8474,153200.0
2007-11-15 12:10:00,7.39,7.39,7.38,7.38,82000.0,5.8474,5.8474,5.8395,5.8395,82000.0
2007-11-15 12:15:00,7.39,7.4,7.37,7.37,150000.0,5.8474,5.8553,5.8316,5.8316,150000.0
2007-11-15 12:20:00,7.37,7.38,7.36,7.38,191200.0,5.8316,5.8395,5.8237,5.8395,191200.0
2007-11-15 12:25:00,7.38,7.38,7.34,7.34,128000.0,5.8395,5.8395,5.8079,5.8079,128000.0
2007-11-15 12:30:00,7.34,7.35,7.33,7.34,152400.0,5.8079,5.8158,5.7999,5.8079,152400.0
2007-11-15 12:35:00,7.34,7.36,7.34,7.35,117200.0,5.8079,5.8237,5.8079,5.8158,117200.0
2007-11-15 12:40:00,7.35,7.36,7.33,7.33,107200.0,5.8158,5.8237,5.7999,5.7999,107200.0
2007-11-15 12:45:00,7.33,7.35,7.33,7.33,139600.0,5.7999,5.8158,5.7999,5.7999,139600.0
2007-11-15 12:50:00,7.33,7.34,7.32,7.32,144400.0,5.7999,5.8079,5.792,5.792,144400.0
2007-11-15 12:55:00,7.32,7.35,7.32,7.35,128800.0,5.792,5.8158,5.792,5.8158,128800.0
2007-11-15 13:00:00,7.35,7.36,7.35,7.35,160800.0,5.8158,5.8237,5.8158,5.8158,160800.0
2007-11-15 13:05:00,7.35,7.36,7.34,7.36,108000.0,5.8158,5.8237,5.8079,5.8237,108000.0
2007-11-15 13:10:00,7.36,7.36,7.34,7.35,164000.0,5.8237,5.8237,5.8079,5.8158,164000.0
2007-11-15 13:15:00,7.35,7.35,7.34,7.35,143600.0,5.8158,5.8158,5.8079,5.8158,143600.0
2007-11-15 13:20:00,7.35,7.35,7.34,7.35,124400.0,5.8158,5.8158,5.8079,5.8158,124400.0
2007-11-15 13:25:00,7.35,7.38,7.35,7.37,169200.0,5.8158,5.8395,5.8158,5.8316,169200.0
2007-11-15 13:30:00,7.37,7.4,7.37,7.39,186800.0,5.8316,5.8553,5.8316,5.8474,186800.0
2007-11-15 13:35:00,7.39,7.39,7.37,7.38,148400.0,5.8474,5.8474,5.8316,5.8395,148400.0
2007-11-15 13:40:00,7.37,7.38,7.37,7.38,132800.0,5.8316,5.8395,5.8316,5.8395,132800.0
2007-11-15 13:45:00,7.38,7.39,7.38,7.39,118800.0,5.8395,5.8474,5.8395,5.8474,118800.0
2007-11-15 13:50:00,7.39,7.4,7.37,7.37,101600.0,5.8474,5.8553,5.8316,5.8316,101600.0
2007-11-15 13:55:00,7.37,7.38,7.37,7.37,68400.0,5.8316,5.8395,5.8316,5.8316,68400.0
2007-11-15 14:00:00,7.38,7.38,7.36,7.36,156400.0,5.8395,5.8395,5.8237,5.8237,156400.0
2007-11-15 14:05:00,7.36,7.38,7.35,7.36,122800.0,5.8237,5.8395,5.8158,5.8237,122800.0
2007-11-15 14:10:00,7.36,7.38,7.36,7.37,185200.0,5.8237,5.8395,5.8237,5.8316,185200.0
2007-11-15 14:15:00,7.37,7.38,7.36,7.37,100800.0,5.8316,5.8395,5.8237,5.8316,100800.0
2007-11-15 14:20:00,7.37,7.37,7.36,7.36,144800.0,5.8316,5.8316,5.8237,5.8237,144800.0
2007-11-15 14:25:00,7.36,7.37,7.36,7.36,77600.0,5.8237,5.8316,5.8237,5.8237,77600.0
2007-11-15 14:30:00,7.36,7.38,7.36,7.37,114400.0,5.8237,5.8395,5.8237,5.8316,114400.0
2007-11-15 14:35:00,7.37,7.38,7.37,7.37,80800.0,5.8316,5.8395,5.8316,5.8316,80800.0
2007-11-15 14:40:00,7.37,7.37,7.34,7.35,144000.0,5.8316,5.8316,5.8079,5.8158,144000.0
2007-11-15 14:45:00,7.34,7.35,7.33,7.34,70000.0,5.8079,5.8158,5.7999,5.8079,70000.0
2007-11-15 14:50:00,7.34,7.34,7.33,7.33,130400.0,5.8079,5.8079,5.7999,5.7999,130400.0
2007-11-15 14:55:00,7.33,7.33,7.31,7.31,93600.0,5.7999,5.7999,5.7841,5.7841,93600.0
2007-11-15 15:00:00,7.31,7.32,7.31,7.32,154000.0,5.7841,5.792,5.7841,5.792,154000.0
2007-11-15 15:05:00,7.32,7.32,7.3,7.3,168000.0,5.792,5.792,5.7762,5.7762,168000.0
2007-11-15 15:10:00,7.3,7.32,7.29,7.31,146000.0,5.7762,5.792,5.7683,5.7841,146000.0
2007-11-15 15:15:00,7.31,7.31,7.29,7.3,143200.0,5.7841,5.7841,5.7683,5.7762,143200.0
2007-11-15 15:20:00,7.29,7.31,7.29,7.3,216400.0,5.7683,5.7841,5.7683,5.7762,216400.0
2007-11-15 15:25:00,7.3,7.32,7.29,7.3,299200.0,5.7762,5.792,5.7683,5.7762,299200.0
2007-11-15 15:30:00,7.3,7.31,7.28,7.28,208800.0,5.7762,5.7841,5.7604,5.7604,208800.0
2007-11-15 15:35:00,7.28,7.3,7.27,7.28,276000.0,5.7604,5.7762,5.7525,5.7604,276000.0
2007-11-15 15:40:00,7.28,7.31,7.27,7.31,199600.0,5.7604,5.7841,5.7525,5.7841,199600.0
2007-11-15 15:45:00,7.31,7.36,7.31,7.34,450000.0,5.7841,5.8237,5.7841,5.8079,450000.0
2007-11-15 15:50:00,7.33,7.35,7.31,7.32,333200.0,5.7999,5.8158,5.7841,5.792,333200.0
2007-11-15 15:55:00,7.32,7.34,7.31,7.33,475600.0,5.792,5.8079,5.7841,5.7999,475600.0
2007-11-16 09:30:00,7.38,7.44,7.3,7.31,1151200.0,5.8395,5.887,5.7762,5.7841,1151200.0
2007-11-16 09:35:00,7.31,7.33,7.28,7.28,298400.0,5.7841,5.7999,5.7604,5.7604,298400.0
2007-11-16 09:40:00,7.28,7.28,7.26,7.27,300400.0,5.7604,5.7604,5.7446,5.7525,300400.0
2007-11-16 09:45:00,7.27,7.3,7.25,7.3,290400.0,5.7525,5.7762,5.7366,5.7762,290400.0
2007-11-16 09:50:00,7.3,7.31,7.28,7.3,254400.0,5.7762,5.7841,5.7604,5.7762,254400.0
2007-11-16 09:55:00,7.3,7.31,7.28,7.28,209200.0,5.7762,5.7841,5.7604,5.7604,209200.0
2007-11-16 10:00:00,7.28,7.28,7.23,7.23,389600.0,5.7604,5.7604,5.7208,5.7208,389600.0
2007-11-16 10:05:00,7.23,7.23,7.21,7.23,392800.0,5.7208,5.7208,5.705,5.7208,392800.0
2007-11-16 10:10:00,7.23,7.25,7.23,7.25,293200.0,5.7208,5.7366,5.7208,5.7366,293200.0
2007-11-16 10:15:00,7.25,7.29,7.25,7.29,382800.0,5.7366,5.7683,5.7366,5.7683,382800.0
2007-11-16 10:20:00,7.29,7.29,7.27,7.27,202800.0,5.7683,5.7683,5.7525,5.7525,202800.0
2007-11-16 10:25:00,7.28,7.29,7.25,7.25,191200.0,5.7604,5.7683,5.7366,5.7366,191200.0
2007-11-16 10:30:00,7.25,7.26,7.24,7.26,260000.0,5.7366,5.7446,5.7287,5.7446,260000.0
2007-11-16 10:35:00,7.26,7.26,7.23,7.24,154800.0,5.7446,5.7446,5.7208,5.7287,154800.0
2007-11-16 10:40:00,7.24,7.26,7.24,7.26,128000.0,5.7287,5.7446,5.7287,5.7446,128000.0
2007-11-16 10:45:00,7.25,7.26,7.23,7.25,95600.0,5.7366,5.7446,5.7208,5.7366,95600.0
2007-11-16 10:50:00,7.25,7.26,7.23,7.23,107200.0,5.7366,5.7446,5.7208,5.7208,107200.0
2007-11-16 10:55:00,7.23,7.26,7.22,7.24,96400.0,5.7208,5.7446,5.7129,5.7287,96400.0
2007-11-16 11:00:00,7.24,7.27,7.24,7.26,154000.0,5.7287,5.7525,5.7287,5.7446,154000.0
2007-11-16 11:05:00,7.26,7.27,7.26,7.27,116400.0,5.7446,5.7525,5.7446,5.7525,116400.0
2007-11-16 11:10:00,7.27,7.28,7.27,7.27,236400.0,5.7525,5.7604,5.7525,5.7525,236400.0
2007-11-16 11:15:00,7.27,7.29,7.27,7.29,154400.0,5.7525,5.7683,5.7525,5.7683,154400.0
2007-11-16 11:20:00,7.29,7.3,7.28,7.29,205200.0,5.7683,5.7762,5.7604,5.7683,205200.0
2007-11-16 11:25:00,7.29,7.29,7.28,7.29,232000.0,5.7683,5.7683,5.7604,5.7683,232000.0
2007-11-16 11:30:00,7.29,7.3,7.28,7.3,156800.0,5.7683,5.7762,5.7604,5.7762,156800.0
2007-11-16 11:35:00,7.3,7.3,7.29,7.3,182000.0,5.7762,5.7762,5.7683,5.7762,182000.0
2007-11-16 11:40:00,7.3,7.32,7.29,7.3,240800.0,5.7762,5.792,5.7683,5.7762,240800.0
2007-11-16 11:45:00,7.3,7.3,7.29,7.3,260000.0,5.7762,5.7762,5.7683,5.7762,260000.0
2007-11-16 11:50:00,7.3,7.35,7.3,7.33,282000.0,5.7762,5.8158,5.7762,5.7999,282000.0
2007-11-16 11:55:00,7.32,7.33,7.3,7.31,118400.0,5.792,5.7999,5.7762,5.7841,118400.0
2007-11-16 12:00:00,7.31,7.33,7.31,7.33,179200.0,5.7841,5.7999,5.7841,5.7999,179200.0
2007-11-16 12:05:00,7.33,7.35,7.33,7.35,272400.0,5.7999,5.8158,5.7999,5.8158,272400.0
2007-11-16 12:10:00,7.35,7.37,7.35,7.36,191200.0,5.8158,5.8316,5.8158,5.8237,191200.0
2007-11-16 12:15:00,7.36,7.39,7.35,7.38,390400.0,5.8237,5.8474,5.8158,5.8395,390400.0
2007-11-16 12:20:00,7.38,7.38,7.37,7.37,216000.0,5.8395,5.8395,5.8316,5.8316,216000.0
2007-11-16 12:25:00,7.37,7.37,7.34,7.34,212800.0,5.8316,5.8316,5.8079,5.8079,212800.0
2007-11-16 12:30:00,7.35,7.37,7.34,7.36,184400.0,5.8158,5.8316,5.8079,5.8237,184400.0
2007-11-16 12:35:00,7.36,7.37,7.36,7.37,182400.0,5.8237,5.8316,5.8237,5.8316,182400.0
2007-11-16 12:40:00,7.37,7.37,7.36,7.37,264000.0,5.8316,5.8316,5.8237,5.8316,264000.0
2007-11-16 12:45:00,7.37,7.37,7.36,7.37,210400.0,5.8316,5.8316,5.8237,5.8316,210400.0
2007-11-16 12:50:00,7.37,7.38,7.36,7.38,206800.0,5.8316,5.8395,5.8237,5.8395,206800.0
2007-11-16 12:55:00,7.38,7.38,7.37,7.38,234000.0,5.8395,5.8395,5.8316,5.8395,234000.0
2007-11-16 13:00:00,7.38,7.4,7.37,7.39,275600.0,5.8395,5.8553,5.8316,5.8474,275600.0
2007-11-16 13:05:00,7.39,7.41,7.39,7.4,318000.0,5.8474,5.8632,5.8474,5.8553,318000.0
2007-11-16 13:10:00,7.4,7.4,7.38,7.38,200800.0,5.8553,5.8553,5.8395,5.8395,200800.0
2007-11-16 13:15:00,7.38,7.39,7.37,7.38,87200.0,5.8395,5.8474,5.8316,5.8395,87200.0
2007-11-16 13:20:00,7.38,7.38,7.37,7.37,164400.0,5.8395,5.8395,5.8316,5.8316,164400.0
2007-11-16 13:25:00,7.37,7.38,7.37,7.38,137600.0,5.8316,5.8395,5.8316,5.8395,137600.0
2007-11-16 13:30:00,7.37,7.38,7.37,7.37,116800.0,5.8316,5.8395,5.8316,5.8316,116800.0
2007-11-16 13:35:00,7.37,7.38,7.35,7.35,92800.0,5.8316,5.8395,5.8158,5.8158,92800.0
2007-11-16 13:40:00,7.35,7.38,7.35,7.38,131600.0,5.8158,5.8395,5.8158,5.8395,131600.0
2007-11-16 13:45:00,7.38,7.38,7.37,7.37,185200.0,5.8395,5.8395,5.8316,5.8316,185200.0
2007-11-16 13:50:00,7.37,7.37,7.35,7.35,93600.0,5.8316,5.8316,5.8158,5.8158,93600.0
2007-11-16 13:55:00,7.35,7.35,7.33,7.34,170400.0,5.8158,5.8158,5.7999,5.8079,170400.0
2007-11-16 14:00:00,7.34,7.34,7.31,7.32,371200.0,5.8079,5.8079,5.7841,5.792,371200.0
2007-11-16 14:05:00,7.32,7.33,7.31,7.31,175200.0,5.792,5.7999,5.7841,5.7841,175200.0
2007-11-16 14:10:00,7.31,7.32,7.3,7.3,152400.0,5.7841,5.792,5.7762,5.7762,152400.0
2007-11-16 14:15:00,7.3,7.3,7.29,7.29,218400.0,5.7762,5.7762,5.7683,5.7683,218400.0
2007-11-16 14:20:00,7.29,7.31,7.28,7.28,157600.0,5.7683,5.7841,5.7604,5.7604,157600.0
2007-11-16 14:25:00,7.28,7.32,7.28,7.31,184000.0,5.7604,5.792,5.7604,5.7841,184000.0
2007-11-16 14:30:00,7.31,7.32,7.29,7.29,181600.0,5.7841,5.792,5.7683,5.7683,181600.0
2007-11-16 14:35:00,7.29,7.3,7.26,7.28,162800.0,5.7683,5.7762,5.7446,5.7604,162800.0
2007-11-16 14:40:00,7.27,7.29,7.27,7.28,79200.0,5.7525,5.7683,5.7525,5.7604,79200.0
2007-11-16 14:45:00,7.28,7.29,7.27,7.28,116800.0,5.7604,5.7683,5.7525,5.7604,116800.0
2007-11-16 14:50:00,7.28,7.29,7.26,7.28,98800.0,5.7604,5.7683,5.7446,5.7604,98800.0
2007-11-16 14:55:00,7.27,7.29,7.26,7.29,140000.0,5.7525,5.7683,5.7446,5.7683,140000.0
2007-11-16 15:00:00,7.29,7.3,7.26,7.27,235600.0,5.7683,5.7762,5.7446,5.7525,235600.0
2007-11-16 15:05:00,7.26,7.29,7.26,7.29,202400.0,5.7446,5.7683,5.7446,5.7683,202400.0
2007-11-16 15:10:00,7.28,7.3,7.28,7.29,148400.0,5.7604,5.7762,5.7604,5.7683,148400.0
2007-11-16 15:15:00,7.29,7.3,7.28,7.28,125200.0,5.7683,5.7762,5.7604,5.7604,125200.0
2007-11-16 15:20:00,7.28,7.3,7.28,7.29,151600.0,5.7604,5.7762,5.7604,5.7683,151600.0
2007-11-16 15:25:00,7.29,7.3,7.28,7.29,173600.0,5.7683,5.7762,5.7604,5.7683,173600.0
2007-11-16 15:30:00,7.29,7.3,7.27,7.28,146400.0,5.7683,5.7762,5.7525,5.7604,146400.0
2007-11-16 15:35:00,7.28,7.29,7.27,7.29,367200.0,5.7604,5.7683,5.7525,5.7683,367200.0
2007-11-16 15:40:00,7.29,7.32,7.29,7.31,252400.0,5.7683,5.792,5.7683,5.7841,252400.0
2007-11-16 15:45:00,7.31,7.35,7.3,7.35,226400.0,5.7841,5.8158,5.7762,5.8158,226400.0
2007-11-16 15:50:00,7.35,7.37,7.33,7.36,264000.0,5.8158,5.8316,5.7999,5.8237,264000.0
2007-11-16 15:55:00,7.36,7.36,7.34,7.34,308800.0,5.8237,5.8237,5.8079,5.8079,308800.0
2007-11-19 09:30:00,7.3,7.3,7.18,7.23,994000.0,5.7762,5.7762,5.6813,5.7208,994000.0
2007-11-19 09:35:00,7.22,7.25,7.21,7.23,381600.0,5.7129,5.7366,5.705,5.7208,381600.0
2007-11-19 09:40:00,7.23,7.24,7.2,7.21,354400.0,5.7208,5.7287,5.6971,5.705,354400.0
2007-11-19 09:45:00,7.22,7.25,7.21,7.24,384000.0,5.7129,5.7366,5.705,5.7287,384000.0
2007-11-19 09:50:00,7.24,7.25,7.23,7.24,405200.0,5.7287,5.7366,5.7208,5.7287,405200.0
2007-11-19 09:55:00,7.24,7.24,7.21,7.21,285600.0,5.7287,5.7287,5.705,5.705,285600.0
2007-11-19 10:00:00,7.21,7.22,7.2,7.22,344800.0,5.705,5.7129,5.6971,5.7129,344800.0
2007-11-19 10:05:00,7.22,7.23,7.21,7.23,324800.0,5.7129,5.7208,5.705,5.7208,324800.0
2007-11-19 10:10:00,7.23,7.23,7.21,7.22,371200.0,5.7208,5.7208,5.705,5.7129,371200.0
2007-11-19 10:15:00,7.22,7.22,7.18,7.21,383600.0,5.7129,5.7129,5.6813,5.705,383600.0
2007-11-19 10:20:00,7.21,7.21,7.19,7.2,211200.0,5.705,5.705,5.6892,5.6971,211200.0
2007-11-19 10:25:00,7.2,7.23,7.2,7.23,329600.0,5.6971,5.7208,5.6971,5.7208,329600.0
2007-11-19 10:30:00,7.23,7.23,7.2,7.2,198000.0,5.7208,5.7208,5.6971,5.6971,198000.0
2007-11-19 10:35:00,7.2,7.21,7.19,7.2,159200.0,5.6971,5.705,5.6892,5.6971,159200.0
2007-11-19 10:40:00,7.2,7.2,7.17,7.18,269200.0,5.6971,5.6971,5.6733,5.6813,269200.0
2007-11-19 10:45:00,7.17,7.17,7.16,7.16,248000.0,5.6733,5.6733,5.6654,5.6654,248000.0
2007-11-19 10:50:00,7.16,7.16,7.14,7.14,245200.0,5.6654,5.6654,5.6496,5.6496,245200.0
2007-11-19 10:55:00,7.14,7.16,7.13,7.16,179200.0,5.6496,5.6654,5.6417,5.6654,179200.0
2007-11-19 11:00:00,7.16,7.18,7.16,7.18,103200.0,5.6654,5.6813,5.6654,5.6813,103200.0
2007-11-19 11:05:00,7.18,7.18,7.17,7.17,100000.0,5.6813,5.6813,5.6733,5.6733,100000.0
2007-11-19 11:10:00,7.17,7.18,7.15,7.17,231200.0,5.6733,5.6813,5.6575,5.6733,231200.0
2007-11-19 11:15:00,7.17,7.18,7.15,7.17,151600.0,5.6733,5.6813,5.6575,5.6733,151600.0
2007-11-19 11:20:00,7.18,7.18,7.15,7.15,421200.0,5.6813,5.6813,5.6575,5.6575,421200.0
2007-11-19 11:25:00,7.15,7.15,7.13,7.13,288400.0,5.6575,5.6575,5.6417,5.6417,288400.0
2007-11-19 11:30:00,7.13,7.16,7.13,7.14,260000.0,5.6417,5.6654,5.6417,5.6496,260000.0
2007-11-19 11:35:00,7.14,7.16,7.13,7.16,102400.0,5.6496,5.6654,5.6417,5.6654,102400.0
2007-11-19 11:40:00,7.16,7.17,7.15,7.15,83600.0,5.6654,5.6733,5.6575,5.6575,83600.0
2007-11-19 11:45:00,7.15,7.17,7.15,7.17,102800.0,5.6575,5.6733,5.6575,5.6733,102800.0
2007-11-19 11:50:00,7.17,7.18,7.16,7.16,117200.0,5.6733,5.6813,5.6654,5.6654,117200.0
2007-11-19 11:55:00,7.16,7.16,7.14,7.15,122000.0,5.6654,5.6654,5.6496,5.6575,122000.0
2007-11-19 12:00:00,7.14,7.17,7.14,7.16,143600.0,5.6496,5.6733,5.6496,5.6654,143600.0
2007-11-19 12:05:00,7.16,7.18,7.16,7.16,158800.0,5.6654,5.6813,5.6654,5.6654,158800.0
2007-11-19 12:10:00,7.17,7.17,7.14,7.14,170000.0,5.6733,5.6733,5.6496,5.6496,170000.0
2007-11-19 12:15:00,7.14,7.17,7.13,7.16,172400.0,5.6496,5.6733,5.6417,5.6654,172400.0
2007-11-19 12:20:00,7.16,7.17,7.16,7.16,150400.0,5.6654,5.6733,5.6654,5.6654,150400.0
2007-11-19 12:25:00,7.16,7.17,7.15,7.17,124800.0,5.6654,5.6733,5.6575,5.6733,124800.0
2007-11-19 12:30:00,7.17,7.18,7.17,7.18,139200.0,5.6733,5.6813,5.6733,5.6813,139200.0
2007-11-19 12:35:00,7.18,7.18,7.17,7.18,116000.0,5.6813,5.6813,5.6733,5.6813,116000.0
2007-11-19 12:40:00,7.18,7.18,7.17,7.17,78000.0,5.6813,5.6813,5.6733,5.6733,78000.0
2007-11-19 12:45:00,7.17,7.18,7.16,7.17,135200.0,5.6733,5.6813,5.6654,5.6733,135200.0
2007-11-19 12:50:00,7.17,7.17,7.16,7.16,92000.0,5.6733,5.6733,5.6654,5.6654,92000.0
2007-11-19 12:55:00,7.16,7.18,7.16,7.17,87600.0,5.6654,5.6813,5.6654,5.6733,87600.0
2007-11-19 13:00:00,7.17,7.18,7.15,7.15,187200.0,5.6733,5.6813,5.6575,5.6575,187200.0
2007-11-19 13:05:00,7.15,7.16,7.14,7.16,90000.0,5.6575,5.6654,5.6496,5.6654,90000.0
2007-11-19 13:10:00,7.16,7.17,7.13,7.14,166000.0,5.6654,5.6733,5.6417,5.6496,166000.0
2007-11-19 13:15:00,7.14,7.14,7.11,7.12,147200.0,5.6496,5.6496,5.6259,5.6338,147200.0
2007-11-19 13:20:00,7.12,7.13,7.09,7.11,209600.0,5.6338,5.6417,5.61,5.6259,209600.0
2007-11-19 13:25:00,7.11,7.12,7.1,7.11,187200.0,5.6259,5.6338,5.618,5.6259,187200.0
2007-11-19 13:30:00,7.12,7.12,7.09,7.11,154400.0,5.6338,5.6338,5.61,5.6259,154400.0
2007-11-19 13:35:00,7.11,7.13,7.11,7.13,143600.0,5.6259,5.6417,5.6259,5.6417,143600.0
2007-11-19 13:40:00,7.13,7.13,7.11,7.13,150400.0,5.6417,5.6417,5.6259,5.6417,150400.0
2007-11-19 13:45:00,7.12,7.14,7.12,7.13,85600.0,5.6338,5.6496,5.6338,5.6417,85600.0
2007-11-19 13:50:00,7.13,7.15,7.13,7.13,96400.0,5.6417,5.6575,5.6417,5.6417,96400.0
2007-11-19 13:55:00,7.13,7.13,7.11,7.11,107600.0,5.6417,5.6417,5.6259,5.6259,107600.0
2007-11-19 14:00:00,7.11,7.12,7.1,7.12,131200.0,5.6259,5.6338,5.618,5.6338,131200.0
2007-11-19 14:05:00,7.11,7.12,7.1,7.12,259200.0,5.6259,5.6338,5.618,5.6338,259200.0
2007-11-19 14:10:00,7.12,7.14,7.11,7.13,146800.0,5.6338,5.6496,5.6259,5.6417,146800.0
2007-11-19 14:15:00,7.13,7.13,7.11,7.13,123600.0,5.6417,5.6417,5.6259,5.6417,123600.0
2007-11-19 14:20:00,7.12,7.13,7.11,7.12,128000.0,5.6338,5.6417,5.6259,5.6338,128000.0
2007-11-19 14:25:00,7.12,7.12,7.1,7.12,178400.0,5.6338,5.6338,5.618,5.6338,178400.0
2007-11-19 14:30:00,7.12,7.13,7.11,7.11,143200.0,5.6338,5.6417,5.6259,5.6259,143200.0
2007-11-19 14:35:00,7.11,7.12,7.11,7.12,126400.0,5.6259,5.6338,5.6259,5.6338,126400.0
2007-11-19 14:40:00,7.12,7.13,7.12,7.13,312800.0,5.6338,5.6417,5.6338,5.6417,312800.0
2007-11-19 14:45:00,7.13,7.13,7.12,7.12,497600.0,5.6417,5.6417,5.6338,5.6338,497600.0
2007-11-19 14:50:00,7.12,7.13,7.1,7.1,214400.0,5.6338,5.6417,5.618,5.618,214400.0
2007-11-19 14:55:00,7.1,7.1,7.08,7.09,277600.0,5.618,5.618,5.6021,5.61,277600.0
2007-11-19 15:00:00,7.09,7.09,7.06,7.06,440000.0,5.61,5.61,5.5863,5.5863,440000.0
2007-11-19 15:05:00,7.06,7.07,7.05,7.06,286400.0,5.5863,5.5942,5.5784,5.5863,286400.0
2007-11-19 15:10:00,7.06,7.06,7.04,7.04,556400.0,5.5863,5.5863,5.5705,5.5705,556400.0
2007-11-19 15:15:00,7.04,7.06,7.04,7.05,426400.0,5.5705,5.5863,5.5705,5.5784,426400.0
2007-11-19 15:20:00,7.05,7.05,7.04,7.05,765600.0,5.5784,5.5784,5.5705,5.5784,765600.0
2007-11-19 15:25:00,7.05,7.08,7.05,7.06,888800.0,5.5784,5.6021,5.5784,5.5863,888800.0
2007-11-19 15:30:00,7.06,7.07,7.05,7.06,842400.0,5.5863,5.5942,5.5784,5.5863,842400.0
2007-11-19 15:35:00,7.06,7.07,7.05,7.06,473200.0,5.5863,5.5942,5.5784,5.5863,473200.0
2007-11-19 15:40:00,7.07,7.07,7.05,7.06,446000.0,5.5942,5.5942,5.5784,5.5863,446000.0
2007-11-19 15:45:00,7.06,7.06,7.05,7.05,307600.0,5.5863,5.5863,5.5784,5.5784,307600.0
2007-11-19 15:50:00,7.05,7.07,7.04,7.07,468000.0,5.5784,5.5942,5.5705,5.5942,468000.0
2007-11-19 15:55:00,7.06,7.07,7.05,7.05,796400.0,5.5863,5.5942,5.5784,5.5784,796400.0
2007-11-20 09:30:00,7.06,7.13,7.01,7.12,493200.0,5.5863,5.6417,5.5467,5.6338,493200.0
2007-11-20 09:35:00,7.13,7.24,7.12,7.17,531600.0,5.6417,5.7287,5.6338,5.6733,531600.0
2007-11-20 09:40:00,7.17,7.18,7.1,7.15,897600.0,5.6733,5.6813,5.618,5.6575,897600.0
2007-11-20 09:45:00,7.14,7.21,7.14,7.21,431600.0,5.6496,5.705,5.6496,5.705,431600.0
2007-11-20 09:50:00,7.21,7.24,7.2,7.24,746800.0,5.705,5.7287,5.6971,5.7287,746800.0
2007-11-20 09:55:00,7.24,7.27,7.23,7.25,462800.0,5.7287,5.7525,5.7208,5.7366,462800.0
2007-11-20 10:00:00,7.25,7.26,7.22,7.23,605200.0,5.7366,5.7446,5.7129,5.7208,605200.0
2007-11-20 10:05:00,7.23,7.25,7.23,7.25,496400.0,5.7208,5.7366,5.7208,5.7366,496400.0
2007-11-20 10:10:00,7.25,7.25,7.24,7.24,480400.0,5.7366,5.7366,5.7287,5.7287,480400.0
2007-11-20 10:15:00,7.24,7.24,7.21,7.22,626400.0,5.7287,5.7287,5.705,5.7129,626400.0
2007-11-20 10:20:00,7.21,7.22,7.18,7.2,317600.0,5.705,5.7129,5.6813,5.6971,317600.0
2007-11-20 10:25:00,7.2,7.2,7.2,7.2,254400.0,5.6971,5.6971,5.6971,5.6971,254400.0
2007-11-20 10:30:00,7.2,7.2,7.19,7.2,241200.0,5.6971,5.6971,5.6892,5.6971,241200.0
2007-11-20 10:35:00,7.19,7.2,7.18,7.2,350000.0,5.6892,5.6971,5.6813,5.6971,350000.0
2007-11-20 10:40:00,7.2,7.2,7.19,7.19,269200.0,5.6971,5.6971,5.6892,5.6892,269200.0
2007-11-20 10:45:00,7.19,7.21,7.19,7.21,234000.0,5.6892,5.705,5.6892,5.705,234000.0
2007-11-20 10:50:00,7.21,7.21,7.19,7.2,230800.0,5.705,5.705,5.6892,5.6971,230800.0
2007-11-20 10:55:00,7.2,7.2,7.19,7.2,189200.0,5.6971,5.6971,5.6892,5.6971,189200.0
2007-11-20 11:00:00,7.2,7.21,7.19,7.2,255200.0,5.6971,5.705,5.6892,5.6971,255200.0
2007-11-20 11:05:00,7.2,7.21,7.18,7.19,236400.0,5.6971,5.705,5.6813,5.6892,236400.0
2007-11-20 11:10:00,7.19,7.19,7.18,7.19,128800.0,5.6892,5.6892,5.6813,5.6892,128800.0
2007-11-20 11:15:00,7.19,7.19,7.18,7.18,100800.0,5.6892,5.6892,5.6813,5.6813,100800.0
2007-11-20 11:20:00,7.18,7.18,7.16,7.17,250800.0,5.6813,5.6813,5.6654,5.6733,250800.0
2007-11-20 11:25:00,7.16,7.17,7.16,7.17,132400.0,5.6654,5.6733,5.6654,5.6733,132400.0
2007-11-20 11:30:00,7.17,7.18,7.16,7.17,139600.0,5.6733,5.6813,5.6654,5.6733,139600.0
2007-11-20 11:35:00,7.17,7.19,7.17,7.19,121600.0,5.6733,5.6892,5.6733,5.6892,121600.0
2007-11-20 11:40:00,7.19,7.2,7.19,7.2,150000.0,5.6892,5.6971,5.6892,5.6971,150000.0
2007-11-20 11:45:00,7.19,7.21,7.19,7.21,258000.0,5.6892,5.705,5.6892,5.705,258000.0
2007-11-20 11:50:00,7.21,7.21,7.19,7.2,235200.0,5.705,5.705,5.6892,5.6971,235200.0
2007-11-20 11:55:00,7.2,7.2,7.16,7.17,298000.0,5.6971,5.6971,5.6654,5.6733,298000.0
2007-11-20 12:00:00,7.17,7.17,7.15,7.15,183200.0,5.6733,5.6733,5.6575,5.6575,183200.0
2007-11-20 12:05:00,7.15,7.15,7.13,7.13,368000.0,5.6575,5.6575,5.6417,5.6417,368000.0
2007-11-20 12:10:00,7.13,7.13,7.1,7.11,402400.0,5.6417,5.6417,5.618,5.6259,402400.0
2007-11-20 12:15:00,7.11,7.14,7.11,7.14,151600.0,5.6259,5.6496,5.6259,5.6496,151600.0
2007-11-20 12:20:00,7.14,7.14,7.13,7.14,190800.0,5.6496,5.6496,5.6417,5.6496,190800.0
2007-11-20 12:25:00,7.14,7.14,7.13,7.13,108800.0,5.6496,5.6496,5.6417,5.6417,108800.0
2007-11-20 12:30:00,7.13,7.13,7.1,7.11,186400.0,5.6417,5.6417,5.618,5.6259,186400.0
2007-11-20 12:35:00,7.11,7.12,7.11,7.12,142800.0,5.6259,5.6338,5.6259,5.6338,142800.0
2007-11-20 12:40:00,7.11,7.13,7.11,7.11,194800.0,5.6259,5.6417,5.6259,5.6259,194800.0
2007-11-20 12:45:00,7.11,7.13,7.11,7.12,157600.0,5.6259,5.6417,5.6259,5.6338,157600.0
2007-11-20 12:50:00,7.12,7.12,7.11,7.11,78000.0,5.6338,5.6338,5.6259,5.6259,78000.0
2007-11-20 12:55:00,7.11,7.13,7.11,7.13,96000.0,5.6259,5.6417,5.6259,5.6417,96000.0
2007-11-20 13:00:00,7.13,7.13,7.1,7.1,309200.0,5.6417,5.6417,5.618,5.618,309200.0
2007-11-20 13:05:00,7.1,7.11,7.08,7.09,200800.0,5.618,5.6259,5.6021,5.61,200800.0
2007-11-20 13:10:00,7.09,7.1,7.05,7.06,289200.0,5.61,5.618,5.5784,5.5863,289200.0
2007-11-20 13:15:00,7.06,7.08,7.06,7.08,154000.0,5.5863,5.6021,5.5863,5.6021,154000.0
2007-11-20 13:20:00,7.08,7.1,7.08,7.1,290000.0,5.6021,5.618,5.6021,5.618,290000.0
2007-11-20 13:25:00,7.09,7.1,7.07,7.08,191200.0,5.61,5.618,5.5942,5.6021,191200.0
2007-11-20 13:30:00,7.08,7.09,7.07,7.09,200000.0,5.6021,5.61,5.5942,5.61,200000.0
2007-11-20 13:35:00,7.09,7.1,7.08,7.09,80800.0,5.61,5.618,5.6021,5.61,80800.0
2007-11-20 13:40:00,7.08,7.1,7.08,7.08,90800.0,5.6021,5.618,5.6021,5.6021,90800.0
2007-11-20 13:45:00,7.08,7.08,7.06,7.08,163600.0,5.6021,5.6021,5.5863,5.6021,163600.0
2007-11-20 13:50:00,7.08,7.08,7.07,7.07,70000.0,5.6021,5.6021,5.5942,5.5942,70000.0
2007-11-20 13:55:00,7.07,7.1,7.07,7.09,105200.0,5.5942,5.618,5.5942,5.61,105200.0
2007-11-20 14:00:00,7.08,7.14,7.07,7.13,285200.0,5.6021,5.6496,5.5942,5.6417,285200.0
2007-11-20 14:05:00,7.13,7.15,7.09,7.1,520800.0,5.6417,5.6575,5.61,5.618,520800.0
2007-11-20 14:10:00,7.1,7.11,7.03,7.03,596800.0,5.618,5.6259,5.5626,5.5626,596800.0
2007-11-20 14:15:00,7.03,7.04,7.01,7.03,650400.0,5.5626,5.5705,5.5467,5.5626,650400.0
2007-11-20 14:20:00,7.03,7.05,7.03,7.04,422000.0,5.5626,5.5784,5.5626,5.5705,422000.0
2007-11-20 14:25:00,7.04,7.05,7.01,7.02,211600.0,5.5705,5.5784,5.5467,5.5547,211600.0
2007-11-20 14:30:00,7.02,7.04,7.01,7.03,317600.0,5.5547,5.5705,5.5467,5.5626,317600.0
2007-11-20 14:35:00,7.03,7.07,7.02,7.06,366000.0,5.5626,5.5942,5.5547,5.5863,366000.0
2007-11-20 14:40:00,7.07,7.08,7.06,7.06,230000.0,5.5942,5.6021,5.5863,5.5863,230000.0
2007-11-20 14:45:00,7.07,7.09,7.06,7.09,195600.0,5.5942,5.61,5.5863,5.61,195600.0
2007-11-20 14:50:00,7.08,7.09,7.06,7.06,317600.0,5.6021,5.61,5.5863,5.5863,317600.0
2007-11-20 14:55:00,7.06,7.06,7.04,7.05,289600.0,5.5863,5.5863,5.5705,5.5784,289600.0
2007-11-20 15:00:00,7.05,7.06,7.03,7.05,342800.0,5.5784,5.5863,5.5626,5.5784,342800.0
2007-11-20 15:05:00,7.05,7.06,7.05,7.06,218800.0,5.5784,5.5863,5.5784,5.5863,218800.0
2007-11-20 15:10:00,7.06,7.07,7.05,7.07,204800.0,5.5863,5.5942,5.5784,5.5942,204800.0
2007-11-20 15:15:00,7.07,7.08,7.05,7.05,194800.0,5.5942,5.6021,5.5784,5.5784,194800.0
2007-11-20 15:20:00,7.06,7.07,7.04,7.07,218800.0,5.5863,5.5942,5.5705,5.5942,218800.0
2007-11-20 15:25:00,7.07,7.1,7.07,7.1,236800.0,5.5942,5.618,5.5942,5.618,236800.0
2007-11-20 15:30:00,7.1,7.14,7.1,7.13,553600.0,5.618,5.6496,5.618,5.6417,553600.0
2007-11-20 15:35:00,7.13,7.14,7.12,7.13,370000.0,5.6417,5.6496,5.6338,5.6417,370000.0
2007-11-20 15:40:00,7.13,7.17,7.13,7.15,405200.0,5.6417,5.6733,5.6417,5.6575,405200.0
2007-11-20 15:45:00,7.15,7.16,7.13,7.14,265600.0,5.6575,5.6654,5.6417,5.6496,265600.0
2007-11-20 15:50:00,7.14,7.14,7.11,7.11,333600.0,5.6496,5.6496,5.6259,5.6259,333600.0
2007-11-20 15:55:00,7.11,7.14,7.11,7.13,386400.0,5.6259,5.6496,5.6259,5.6417,386400.0
2007-11-21 09:30:00,7.04,7.1,6.94,7.01,697600.0,5.5705,5.618,5.4914,5.5467,697600.0
2007-11-21 09:35:00,7.02,7.03,6.99,7.01,425200.0,5.5547,5.5626,5.5309,5.5467,425200.0
2007-11-21 09:40:00,7.01,7.01,6.97,7.01,386400.0,5.5467,5.5467,5.5151,5.5467,386400.0
2007-11-21 09:45:00,7.0,7.03,7.0,7.03,175600.0,5.5388,5.5626,5.5388,5.5626,175600.0
2007-11-21 09:50:00,7.03,7.05,7.02,7.04,312800.0,5.5626,5.5784,5.5547,5.5705,312800.0
2007-11-21 09:55:00,7.04,7.04,7.0,7.0,330400.0,5.5705,5.5705,5.5388,5.5388,330400.0
2007-11-21 10:00:00,7.0,7.02,6.99,7.0,262000.0,5.5388,5.5547,5.5309,5.5388,262000.0
2007-11-21 10:05:00,7.0,7.03,6.99,7.03,220400.0,5.5388,5.5626,5.5309,5.5626,220400.0
2007-11-21 10:10:00,7.03,7.08,7.03,7.08,212400.0,5.5626,5.6021,5.5626,5.6021,212400.0
2007-11-21 10:15:00,7.08,7.09,7.06,7.07,689600.0,5.6021,5.61,5.5863,5.5942,689600.0
2007-11-21 10:20:00,7.06,7.07,7.05,7.05,150800.0,5.5863,5.5942,5.5784,5.5784,150800.0
2007-11-21 10:25:00,7.05,7.07,7.05,7.07,119600.0,5.5784,5.5942,5.5784,5.5942,119600.0
2007-11-21 10:30:00,7.06,7.08,7.03,7.03,165600.0,5.5863,5.6021,5.5626,5.5626,165600.0
2007-11-21 10:35:00,7.03,7.07,7.03,7.06,103600.0,5.5626,5.5942,5.5626,5.5863,103600.0
2007-11-21 10:40:00,7.06,7.07,7.05,7.06,134000.0,5.5863,5.5942,5.5784,5.5863,134000.0
2007-11-21 10:45:00,7.06,7.09,7.05,7.08,108000.0,5.5863,5.61,5.5784,5.6021,108000.0
2007-11-21 10:50:00,7.08,7.08,7.01,7.01,217200.0,5.6021,5.6021,5.5467,5.5467,217200.0
2007-11-21 10:55:00,7.02,7.03,7.01,7.02,91200.0,5.5547,5.5626,5.5467,5.5547,91200.0
2007-11-21 11:00:00,7.02,7.02,6.98,6.99,253600.0,5.5547,5.5547,5.523,5.5309,253600.0
2007-11-21 11:05:00,6.99,7.03,6.98,7.03,228400.0,5.5309,5.5626,5.523,5.5626,228400.0
2007-11-21 11:10:00,7.03,7.07,7.03,7.06,246000.0,5.5626,5.5942,5.5626,5.5863,246000.0
2007-11-21 11:15:00,7.06,7.06,7.04,7.05,136800.0,5.5863,5.5863,5.5705,5.5784,136800.0
2007-11-21 11:20:00,7.05,7.07,7.05,7.07,201600.0,5.5784,5.5942,5.5784,5.5942,201600.0
2007-11-21 11:25:00,7.07,7.08,7.06,7.08,144000.0,5.5942,5.6021,5.5863,5.6021,144000.0
2007-11-21 11:30:00,7.08,7.09,7.07,7.08,145200.0,5.6021,5.61,5.5942,5.6021,145200.0
2007-11-21 11:35:00,7.08,7.09,7.08,7.09,133600.0,5.6021,5.61,5.6021,5.61,133600.0
2007-11-21 11:40:00,7.09,7.09,7.08,7.09,81200.0,5.61,5.61,5.6021,5.61,81200.0
2007-11-21 11:45:00,7.09,7.09,7.07,7.07,119600.0,5.61,5.61,5.5942,5.5942,119600.0
2007-11-21 11:50:00,7.07,7.08,7.07,7.07,87200.0,5.5942,5.6021,5.5942,5.5942,87200.0
2007-11-21 11:55:00,7.07,7.08,7.07,7.07,103600.0,5.5942,5.6021,5.5942,5.5942,103600.0
2007-11-21 12:00:00,7.07,7.08,7.07,7.08,69600.0,5.5942,5.6021,5.5942,5.6021,69600.0
2007-11-21 12:05:00,7.08,7.08,7.06,7.06,112400.0,5.6021,5.6021,5.5863,5.5863,112400.0
2007-11-21 12:10:00,7.06,7.08,7.06,7.07,95600.0,5.5863,5.6021,5.5863,5.5942,95600.0
2007-11-21 12:15:00,7.07,7.07,7.06,7.07,119600.0,5.5942,5.5942,5.5863,5.5942,119600.0
2007-11-21 12:20:00,7.07,7.08,7.06,7.08,95200.0,5.5942,5.6021,5.5863,5.6021,95200.0
2007-11-21 12:25:00,7.08,7.08,7.08,7.08,60800.0,5.6021,5.6021,5.6021,5.6021,60800.0
2007-11-21 12:30:00,7.08,7.09,7.08,7.09,88800.0,5.6021,5.61,5.6021,5.61,88800.0
2007-11-21 12:35:00,7.09,7.12,7.09,7.12,292000.0,5.61,5.6338,5.61,5.6338,292000.0
2007-11-21 12:40:00,7.12,7.14,7.11,7.14,423200.0,5.6338,5.6496,5.6259,5.6496,423200.0
2007-11-21 12:45:00,7.14,7.14,7.12,7.13,78800.0,5.6496,5.6496,5.6338,5.6417,78800.0
2007-11-21 12:50:00,7.13,7.13,7.12,7.13,134400.0,5.6417,5.6417,5.6338,5.6417,134400.0
2007-11-21 12:55:00,7.13,7.15,7.12,7.14,364400.0,5.6417,5.6575,5.6338,5.6496,364400.0
2007-11-21 13:00:00,7.14,7.15,7.13,7.14,274000.0,5.6496,5.6575,5.6417,5.6496,274000.0
2007-11-21 13:05:00,7.14,7.14,7.12,7.12,223600.0,5.6496,5.6496,5.6338,5.6338,223600.0
2007-11-21 13:10:00,7.12,7.13,7.11,7.11,73600.0,5.6338,5.6417,5.6259,5.6259,73600.0
2007-11-21 13:15:00,7.11,7.12,7.11,7.11,38400.0,5.6259,5.6338,5.6259,5.6259,38400.0
2007-11-21 13:20:00,7.11,7.13,7.11,7.12,210400.0,5.6259,5.6417,5.6259,5.6338,210400.0
2007-11-21 13:25:00,7.12,7.12,7.1,7.12,94400.0,5.6338,5.6338,5.618,5.6338,94400.0
2007-11-21 13:30:00,7.12,7.12,7.11,7.12,30000.0,5.6338,5.6338,5.6259,5.6338,30000.0
2007-11-21 13:35:00,7.11,7.12,7.11,7.11,62400.0,5.6259,5.6338,5.6259,5.6259,62400.0
2007-11-21 13:40:00,7.11,7.11,7.1,7.11,69600.0,5.6259,5.6259,5.618,5.6259,69600.0
2007-11-21 13:45:00,7.11,7.13,7.11,7.13,98800.0,5.6259,5.6417,5.6259,5.6417,98800.0
2007-11-21 13:50:00,7.13,7.13,7.11,7.11,140000.0,5.6417,5.6417,5.6259,5.6259,140000.0
2007-11-21 13:55:00,7.11,7.14,7.11,7.13,182400.0,5.6259,5.6496,5.6259,5.6417,182400.0
2007-11-21 14:00:00,7.13,7.14,7.11,7.13,190800.0,5.6417,5.6496,5.6259,5.6417,190800.0
2007-11-21 14:05:00,7.13,7.14,7.12,7.13,126000.0,5.6417,5.6496,5.6338,5.6417,126000.0
2007-11-21 14:10:00,7.13,7.16,7.12,7.15,236400.0,5.6417,5.6654,5.6338,5.6575,236400.0
2007-11-21 14:15:00,7.15,7.15,7.14,7.14,92000.0,5.6575,5.6575,5.6496,5.6496,92000.0
2007-11-21 14:20:00,7.14,7.14,7.13,7.13,110800.0,5.6496,5.6496,5.6417,5.6417,110800.0
2007-11-21 14:25:00,7.13,7.13,7.12,7.12,139200.0,5.6417,5.6417,5.6338,5.6338,139200.0
2007-11-21 14:30:00,7.12,7.14,7.12,7.14,105200.0,5.6338,5.6496,5.6338,5.6496,105200.0
2007-11-21 14:35:00,7.14,7.15,7.13,7.14,96000.0,5.6496,5.6575,5.6417,5.6496,96000.0
2007-11-21 14:40:00,7.14,7.14,7.13,7.14,68800.0,5.6496,5.6496,5.6417,5.6496,68800.0
2007-11-21 14:45:00,7.13,7.14,7.13,7.13,70000.0,5.6417,5.6496,5.6417,5.6417,70000.0
2007-11-21 14:50:00,7.13,7.15,7.13,7.15,100400.0,5.6417,5.6575,5.6417,5.6575,100400.0
2007-11-21 14:55:00,7.15,7.15,7.14,7.15,147600.0,5.6575,5.6575,5.6496,5.6575,147600.0
2007-11-21 15:00:00,7.15,7.17,7.15,7.17,343200.0,5.6575,5.6733,5.6575,5.6733,343200.0
2007-11-21 15:05:00,7.17,7.18,7.15,7.15,199600.0,5.6733,5.6813,5.6575,5.6575,199600.0
2007-11-21 15:10:00,7.15,7.16,7.12,7.13,231600.0,5.6575,5.6654,5.6338,5.6417,231600.0
2007-11-21 15:15:00,7.13,7.13,7.11,7.11,162400.0,5.6417,5.6417,5.6259,5.6259,162400.0
2007-11-21 15:20:00,7.11,7.13,7.11,7.13,157200.0,5.6259,5.6417,5.6259,5.6417,157200.0
2007-11-21 15:25:00,7.13,7.14,7.11,7.12,169600.0,5.6417,5.6496,5.6259,5.6338,169600.0
2007-11-21 15:30:00,7.12,7.13,7.11,7.12,136400.0,5.6338,5.6417,5.6259,5.6338,136400.0
2007-11-21 15:35:00,7.12,7.13,7.11,7.12,162800.0,5.6338,5.6417,5.6259,5.6338,162800.0
2007-11-21 15:40:00,7.12,7.12,7.09,7.1,194800.0,5.6338,5.6338,5.61,5.618,194800.0
2007-11-21 15:45:00,7.1,7.1,7.09,7.1,240800.0,5.618,5.618,5.61,5.618,240800.0
2007-11-21 15:50:00,7.1,7.1,7.08,7.09,289600.0,5.618,5.618,5.6021,5.61,289600.0
2007-11-21 15:55:00,7.08,7.1,7.08,7.09,548400.0,5.6021,5.618,5.6021,5.61,548400.0
2007-11-23 09:30:00,7.12,7.14,7.09,7.1,234000.0,5.6338,5.6496,5.61,5.618,234000.0
2007-11-23 09:35:00,7.1,7.13,7.09,7.12,202800.0,5.618,5.6417,5.61,5.6338,202800.0
2007-11-23 09:40:00,7.12,7.14,7.1,7.12,306800.0,5.6338,5.6496,5.618,5.6338,306800.0
2007-11-23 09:45:00,7.12,7.12,7.1,7.1,108400.0,5.6338,5.6338,5.618,5.618,108400.0
2007-11-23 09:50:00,7.1,7.1,7.06,7.07,180000.0,5.618,5.618,5.5863,5.5942,180000.0
2007-11-23 09:55:00,7.07,7.08,7.06,7.08,171600.0,5.5942,5.6021,5.5863,5.6021,171600.0
2007-11-23 10:00:00,7.08,7.09,7.07,7.09,200400.0,5.6021,5.61,5.5942,5.61,200400.0
2007-11-23 10:05:00,7.09,7.1,7.09,7.1,103600.0,5.61,5.618,5.61,5.618,103600.0
2007-11-23 10:10:00,7.1,7.1,7.09,7.09,132000.0,5.618,5.618,5.61,5.61,132000.0
2007-11-23 10:15:00,7.09,7.1,7.09,7.1,168000.0,5.61,5.618,5.61,5.618,168000.0
2007-11-23 10:20:00,7.1,7.1,7.09,7.1,131200.0,5.618,5.618,5.61,5.618,131200.0
2007-11-23 10:25:00,7.1,7.1,7.09,7.09,117600.0,5.618,5.618,5.61,5.61,117600.0
2007-11-23 10:30:00,7.1,7.1,7.09,7.1,121200.0,5.618,5.618,5.61,5.618,121200.0
2007-11-23 10:35:00,7.1,7.1,7.09,7.1,134000.0,5.618,5.618,5.61,5.618,134000.0
2007-11-23 10:40:00,7.1,7.1,7.06,7.06,138800.0,5.618,5.618,5.5863,5.5863,138800.0
2007-11-23 10:45:00,7.06,7.07,7.06,7.07,134000.0,5.5863,5.5942,5.5863,5.5942,134000.0
2007-11-23 10:50:00,7.07,7.09,7.07,7.09,88800.0,5.5942,5.61,5.5942,5.61,88800.0
2007-11-23 10:55:00,7.09,7.09,7.09,7.09,106000.0,5.61,5.61,5.61,5.61,106000.0
2007-11-23 11:00:00,7.09,7.1,7.09,7.09,155600.0,5.61,5.618,5.61,5.61,155600.0
2007-11-23 11:05:00,7.09,7.12,7.09,7.11,324000.0,5.61,5.6338,5.61,5.6259,324000.0
2007-11-23 11:10:00,7.11,7.12,7.1,7.1,190000.0,5.6259,5.6338,5.618,5.618,190000.0
2007-11-23 11:15:00,7.1,7.11,7.1,7.11,118800.0,5.618,5.6259,5.618,5.6259,118800.0
2007-11-23 11:20:00,7.11,7.12,7.11,7.11,163600.0,5.6259,5.6338,5.6259,5.6259,163600.0
2007-11-23 11:25:00,7.11,7.12,7.11,7.11,236000.0,5.6259,5.6338,5.6259,5.6259,236000.0
2007-11-23 11:30:00,7.11,7.12,7.11,7.11,163200.0,5.6259,5.6338,5.6259,5.6259,163200.0
2007-11-23 11:35:00,7.11,7.12,7.11,7.12,250800.0,5.6259,5.6338,5.6259,5.6338,250800.0
2007-11-23 11:40:00,7.12,7.14,7.12,7.13,330400.0,5.6338,5.6496,5.6338,5.6417,330400.0
2007-11-23 11:45:00,7.13,7.13,7.12,7.12,114000.0,5.6417,5.6417,5.6338,5.6338,114000.0
2007-11-23 11:50:00,7.12,7.12,7.12,7.12,136000.0,5.6338,5.6338,5.6338,5.6338,136000.0
2007-11-23 11:55:00,7.12,7.13,7.12,7.13,235200.0,5.6338,5.6417,5.6338,5.6417,235200.0
2007-11-23 12:00:00,7.13,7.13,7.12,7.12,81600.0,5.6417,5.6417,5.6338,5.6338,81600.0
2007-11-23 12:05:00,7.12,7.13,7.12,7.13,114000.0,5.6338,5.6417,5.6338,5.6417,114000.0
2007-11-23 12:10:00,7.13,7.13,7.13,7.13,120800.0,5.6417,5.6417,5.6417,5.6417,120800.0
2007-11-23 12:15:00,7.13,7.13,7.12,7.13,146000.0,5.6417,5.6417,5.6338,5.6417,146000.0
2007-11-23 12:20:00,7.13,7.15,7.13,7.14,400000.0,5.6417,5.6575,5.6417,5.6496,400000.0
2007-11-23 12:25:00,7.15,7.16,7.14,7.14,327600.0,5.6575,5.6654,5.6496,5.6496,327600.0
2007-11-23 12:30:00,7.14,7.15,7.14,7.14,216800.0,5.6496,5.6575,5.6496,5.6496,216800.0
2007-11-23 12:35:00,7.14,7.15,7.12,7.12,126400.0,5.6496,5.6575,5.6338,5.6338,126400.0
2007-11-23 12:40:00,7.12,7.14,7.1,7.14,223200.0,5.6338,5.6496,5.618,5.6496,223200.0
2007-11-23 12:45:00,7.14,7.15,7.14,7.15,195600.0,5.6496,5.6575,5.6496,5.6575,195600.0
2007-11-23 12:50:00,7.15,7.16,7.11,7.11,514800.0,5.6575,5.6654,5.6259,5.6259,514800.0
2007-11-23 12:55:00,7.11,7.14,7.09,7.14,385600.0,5.6259,5.6496,5.61,5.6496,385600.0
2007-11-26 09:30:00,7.15,7.15,7.04,7.04,852800.0,5.6575,5.6575,5.5705,5.5705,852800.0
2007-11-26 09:35:00,7.04,7.08,7.04,7.08,267200.0,5.5705,5.6021,5.5705,5.6021,267200.0
2007-11-26 09:40:00,7.08,7.08,7.02,7.04,400400.0,5.6021,5.6021,5.5547,5.5705,400400.0
2007-11-26 09:45:00,7.03,7.05,7.03,7.03,201200.0,5.5626,5.5784,5.5626,5.5626,201200.0
2007-11-26 09:50:00,7.03,7.11,7.01,7.01,238800.0,5.5626,5.6259,5.5467,5.5467,238800.0
2007-11-26 09:55:00,7.01,7.02,7.01,7.02,312400.0,5.5467,5.5547,5.5467,5.5547,312400.0
2007-11-26 10:00:00,7.02,7.02,7.01,7.01,356400.0,5.5547,5.5547,5.5467,5.5467,356400.0
2007-11-26 10:05:00,7.01,7.02,6.97,6.97,527200.0,5.5467,5.5547,5.5151,5.5151,527200.0
2007-11-26 10:10:00,6.97,6.97,6.97,6.97,258400.0,5.5151,5.5151,5.5151,5.5151,258400.0
2007-11-26 10:15:00,6.97,6.97,6.96,6.96,252800.0,5.5151,5.5151,5.5072,5.5072,252800.0
2007-11-26 10:20:00,6.96,6.96,6.95,6.95,563200.0,5.5072,5.5072,5.4993,5.4993,563200.0
2007-11-26 10:25:00,6.95,6.95,6.91,6.92,923200.0,5.4993,5.4993,5.4676,5.4755,923200.0
2007-11-26 10:30:00,6.92,6.97,6.92,6.97,337600.0,5.4755,5.5151,5.4755,5.5151,337600.0
2007-11-26 10:35:00,6.97,6.98,6.96,6.96,233200.0,5.5151,5.523,5.5072,5.5072,233200.0
2007-11-26 10:40:00,6.96,6.97,6.94,6.94,150800.0,5.5072,5.5151,5.4914,5.4914,150800.0
2007-11-26 10:45:00,6.94,6.96,6.94,6.96,159600.0,5.4914,5.5072,5.4914,5.5072,159600.0
2007-11-26 10:50:00,6.96,6.96,6.93,6.93,188000.0,5.5072,5.5072,5.4834,5.4834,188000.0
2007-11-26 10:55:00,6.93,6.94,6.89,6.89,482400.0,5.4834,5.4914,5.4518,5.4518,482400.0
2007-11-26 11:00:00,6.89,6.9,6.89,6.9,514000.0,5.4518,5.4597,5.4518,5.4597,514000.0
2007-11-26 11:05:00,6.9,6.91,6.9,6.9,446800.0,5.4597,5.4676,5.4597,5.4597,446800.0
2007-11-26 11:10:00,6.9,6.9,6.88,6.88,332800.0,5.4597,5.4597,5.4439,5.4439,332800.0
2007-11-26 11:15:00,6.89,6.89,6.88,6.89,330000.0,5.4518,5.4518,5.4439,5.4518,330000.0
2007-11-26 11:20:00,6.89,6.89,6.88,6.88,375200.0,5.4518,5.4518,5.4439,5.4439,375200.0
2007-11-26 11:25:00,6.88,6.88,6.86,6.86,510800.0,5.4439,5.4439,5.4281,5.4281,510800.0
2007-11-26 11:30:00,6.86,6.87,6.85,6.85,444000.0,5.4281,5.436,5.4201,5.4201,444000.0
2007-11-26 11:35:00,6.85,6.86,6.84,6.84,332800.0,5.4201,5.4281,5.4122,5.4122,332800.0
2007-11-26 11:40:00,6.84,6.85,6.83,6.85,247600.0,5.4122,5.4201,5.4043,5.4201,247600.0
2007-11-26 11:45:00,6.85,6.88,6.85,6.87,224400.0,5.4201,5.4439,5.4201,5.436,224400.0
2007-11-26 11:50:00,6.87,6.89,6.87,6.88,526400.0,5.436,5.4518,5.436,5.4439,526400.0
2007-11-26 11:55:00,6.88,6.88,6.85,6.85,163200.0,5.4439,5.4439,5.4201,5.4201,163200.0
2007-11-26 12:00:00,6.85,6.86,6.84,6.86,244400.0,5.4201,5.4281,5.4122,5.4281,244400.0
2007-11-26 12:05:00,6.86,6.87,6.85,6.86,130000.0,5.4281,5.436,5.4201,5.4281,130000.0
2007-11-26 12:10:00,6.86,6.87,6.86,6.87,131600.0,5.4281,5.436,5.4281,5.436,131600.0
2007-11-26 12:15:00,6.87,6.87,6.86,6.86,94800.0,5.436,5.436,5.4281,5.4281,94800.0
2007-11-26 12:20:00,6.86,6.89,6.86,6.89,116400.0,5.4281,5.4518,5.4281,5.4518,116400.0
2007-11-26 12:25:00,6.89,6.9,6.89,6.9,214400.0,5.4518,5.4597,5.4518,5.4597,214400.0
2007-11-26 12:30:00,6.9,6.9,6.9,6.9,300000.0,5.4597,5.4597,5.4597,5.4597,300000.0
2007-11-26 12:35:00,6.9,6.9,6.9,6.9,153200.0,5.4597,5.4597,5.4597,5.4597,153200.0
2007-11-26 12:40:00,6.9,6.91,6.9,6.91,139200.0,5.4597,5.4676,5.4597,5.4676,139200.0
2007-11-26 12:45:00,6.91,6.92,6.91,6.92,200800.0,5.4676,5.4755,5.4676,5.4755,200800.0
2007-11-26 12:50:00,6.92,6.92,6.9,6.91,112000.0,5.4755,5.4755,5.4597,5.4676,112000.0
2007-11-26 12:55:00,6.91,6.94,6.91,6.93,145600.0,5.4676,5.4914,5.4676,5.4834,145600.0
2007-11-26 13:00:00,6.94,6.94,6.93,6.94,486800.0,5.4914,5.4914,5.4834,5.4914,486800.0
2007-11-26 13:05:00,6.94,6.94,6.93,6.93,162400.0,5.4914,5.4914,5.4834,5.4834,162400.0
2007-11-26 13:10:00,6.93,6.94,6.93,6.94,82800.0,5.4834,5.4914,5.4834,5.4914,82800.0
2007-11-26 13:15:00,6.94,6.95,6.93,6.95,130000.0,5.4914,5.4993,5.4834,5.4993,130000.0
2007-11-26 13:20:00,6.95,6.96,6.94,6.96,97600.0,5.4993,5.5072,5.4914,5.5072,97600.0
2007-11-26 13:25:00,6.95,6.96,6.94,6.95,100000.0,5.4993,5.5072,5.4914,5.4993,100000.0
2007-11-26 13:30:00,6.95,6.96,6.95,6.96,136800.0,5.4993,5.5072,5.4993,5.5072,136800.0
2007-11-26 13:35:00,6.96,6.97,6.96,6.97,186800.0,5.5072,5.5151,5.5072,5.5151,186800.0
2007-11-26 13:40:00,6.97,6.97,6.96,6.96,131200.0,5.5151,5.5151,5.5072,5.5072,131200.0
2007-11-26 13:45:00,6.96,6.96,6.94,6.94,173200.0,5.5072,5.5072,5.4914,5.4914,173200.0
2007-11-26 13:50:00,6.94,6.94,6.91,6.92,252800.0,5.4914,5.4914,5.4676,5.4755,252800.0
2007-11-26 13:55:00,6.92,6.96,6.92,6.95,141200.0,5.4755,5.5072,5.4755,5.4993,141200.0
2007-11-26 14:00:00,6.95,6.96,6.94,6.96,207200.0,5.4993,5.5072,5.4914,5.5072,207200.0
2007-11-26 14:05:00,6.96,6.96,6.94,6.95,184000.0,5.5072,5.5072,5.4914,5.4993,184000.0
2007-11-26 14:10:00,6.95,6.96,6.93,6.93,200400.0,5.4993,5.5072,5.4834,5.4834,200400.0
2007-11-26 14:15:00,6.93,6.95,6.93,6.95,158800.0,5.4834,5.4993,5.4834,5.4993,158800.0
2007-11-26 14:20:00,6.95,6.97,6.95,6.96,78800.0,5.4993,5.5151,5.4993,5.5072,78800.0
2007-11-26 14:25:00,6.96,6.98,6.96,6.97,94400.0,5.5072,5.523,5.5072,5.5151,94400.0
2007-11-26 14:30:00,6.98,6.98,6.96,6.97,128000.0,5.523,5.523,5.5072,5.5151,128000.0
2007-11-26 14:35:00,6.97,6.98,6.97,6.97,100800.0,5.5151,5.523,5.5151,5.5151,100800.0
2007-11-26 14:40:00,6.97,6.98,6.95,6.95,142400.0,5.5151,5.523,5.4993,5.4993,142400.0
2007-11-26 14:45:00,6.95,6.96,6.95,6.95,128800.0,5.4993,5.5072,5.4993,5.4993,128800.0
2007-11-26 14:50:00,6.95,6.97,6.94,6.94,224400.0,5.4993,5.5151,5.4914,5.4914,224400.0
2007-11-26 14:55:00,6.95,6.95,6.93,6.93,220400.0,5.4993,5.4993,5.4834,5.4834,220400.0
2007-11-26 15:00:00,6.93,6.93,6.92,6.92,222800.0,5.4834,5.4834,5.4755,5.4755,222800.0
2007-11-26 15:05:00,6.92,6.92,6.9,6.9,147200.0,5.4755,5.4755,5.4597,5.4597,147200.0
2007-11-26 15:10:00,6.9,6.9,6.88,6.89,238000.0,5.4597,5.4597,5.4439,5.4518,238000.0
2007-11-26 15:15:00,6.89,6.91,6.89,6.9,228800.0,5.4518,5.4676,5.4518,5.4597,228800.0
2007-11-26 15:20:00,6.9,6.9,6.88,6.89,190000.0,5.4597,5.4597,5.4439,5.4518,190000.0
2007-11-26 15:25:00,6.89,6.9,6.88,6.88,264400.0,5.4518,5.4597,5.4439,5.4439,264400.0
2007-11-26 15:30:00,6.88,6.9,6.88,6.89,180800.0,5.4439,5.4597,5.4439,5.4518,180800.0
2007-11-26 15:35:00,6.9,6.9,6.88,6.88,236800.0,5.4597,5.4597,5.4439,5.4439,236800.0
2007-11-26 15:40:00,6.88,6.89,6.86,6.88,427600.0,5.4439,5.4518,5.4281,5.4439,427600.0
2007-11-26 15:45:00,6.88,6.88,6.85,6.86,380000.0,5.4439,5.4439,5.4201,5.4281,380000.0
2007-11-26 15:50:00,6.86,6.86,6.82,6.82,453600.0,5.4281,5.4281,5.3964,5.3964,453600.0
2007-11-26 15:55:00,6.82,6.84,6.81,6.82,619600.0,5.3964,5.4122,5.3885,5.3964,619600.0
2007-11-27 09:30:00,6.83,6.93,6.83,6.91,275200.0,5.4043,5.4834,5.4043,5.4676,275200.0
2007-11-27 09:35:00,6.91,6.97,6.9,6.91,362400.0,5.4676,5.5151,5.4597,5.4676,362400.0
2007-11-27 09:40:00,6.91,6.91,6.89,6.9,173200.0,5.4676,5.4676,5.4518,5.4597,173200.0
2007-11-27 09:45:00,6.9,6.92,6.89,6.92,188800.0,5.4597,5.4755,5.4518,5.4755,188800.0
2007-11-27 09:50:00,6.91,6.93,6.91,6.92,374800.0,5.4676,5.4834,5.4676,5.4755,374800.0
2007-11-27 09:55:00,6.92,6.92,6.91,6.91,353200.0,5.4755,5.4755,5.4676,5.4676,353200.0
2007-11-27 10:00:00,6.91,6.91,6.87,6.88,360400.0,5.4676,5.4676,5.436,5.4439,360400.0
2007-11-27 10:05:00,6.88,6.88,6.86,6.87,274000.0,5.4439,5.4439,5.4281,5.436,274000.0
2007-11-27 10:10:00,6.87,6.88,6.86,6.87,142400.0,5.436,5.4439,5.4281,5.436,142400.0
2007-11-27 10:15:00,6.87,6.88,6.86,6.88,265600.0,5.436,5.4439,5.4281,5.4439,265600.0
2007-11-27 10:20:00,6.88,6.89,6.87,6.88,319600.0,5.4439,5.4518,5.436,5.4439,319600.0
2007-11-27 10:25:00,6.88,6.89,6.83,6.84,474400.0,5.4439,5.4518,5.4043,5.4122,474400.0
2007-11-27 10:30:00,6.84,6.87,6.83,6.86,229600.0,5.4122,5.436,5.4043,5.4281,229600.0
2007-11-27 10:35:00,6.86,6.87,6.86,6.87,154800.0,5.4281,5.436,5.4281,5.436,154800.0
2007-11-27 10:40:00,6.87,6.88,6.87,6.87,140000.0,5.436,5.4439,5.436,5.436,140000.0
2007-11-27 10:45:00,6.87,6.89,6.87,6.89,166000.0,5.436,5.4518,5.436,5.4518,166000.0
2007-11-27 10:50:00,6.89,6.89,6.88,6.89,114000.0,5.4518,5.4518,5.4439,5.4518,114000.0
2007-11-27 10:55:00,6.89,6.89,6.88,6.89,191200.0,5.4518,5.4518,5.4439,5.4518,191200.0
2007-11-27 11:00:00,6.89,6.89,6.89,6.89,183200.0,5.4518,5.4518,5.4518,5.4518,183200.0
2007-11-27 11:05:00,6.89,6.89,6.88,6.88,125600.0,5.4518,5.4518,5.4439,5.4439,125600.0
2007-11-27 11:10:00,6.89,6.89,6.87,6.87,146400.0,5.4518,5.4518,5.436,5.436,146400.0
2007-11-27 11:15:00,6.87,6.87,6.86,6.86,116400.0,5.436,5.436,5.4281,5.4281,116400.0
2007-11-27 11:20:00,6.86,6.87,6.85,6.85,158400.0,5.4281,5.436,5.4201,5.4201,158400.0
2007-11-27 11:25:00,6.85,6.86,6.85,6.85,144800.0,5.4201,5.4281,5.4201,5.4201,144800.0
2007-11-27 11:30:00,6.85,6.87,6.85,6.87,129600.0,5.4201,5.436,5.4201,5.436,129600.0
2007-11-27 11:35:00,6.86,6.87,6.86,6.86,882400.0,5.4281,5.436,5.4281,5.4281,882400.0
2007-11-27 11:40:00,6.87,6.87,6.84,6.85,269600.0,5.436,5.436,5.4122,5.4201,269600.0
2007-11-27 11:45:00,6.85,6.85,6.85,6.85,165600.0,5.4201,5.4201,5.4201,5.4201,165600.0
2007-11-27 11:50:00,6.85,6.86,6.85,6.85,114000.0,5.4201,5.4281,5.4201,5.4201,114000.0
2007-11-27 11:55:00,6.85,6.86,6.85,6.86,52400.0,5.4201,5.4281,5.4201,5.4281,52400.0
2007-11-27 12:00:00,6.86,6.87,6.86,6.86,197600.0,5.4281,5.436,5.4281,5.4281,197600.0
2007-11-27 12:05:00,6.86,6.86,6.86,6.86,197600.0,5.4281,5.4281,5.4281,5.4281,197600.0
2007-11-27 12:10:00,6.86,6.86,6.85,6.85,142400.0,5.4281,5.4281,5.4201,5.4201,142400.0
2007-11-27 12:15:00,6.85,6.85,6.84,6.85,399600.0,5.4201,5.4201,5.4122,5.4201,399600.0
2007-11-27 12:20:00,6.85,6.85,6.83,6.83,244400.0,5.4201,5.4201,5.4043,5.4043,244400.0
2007-11-27 12:25:00,6.83,6.83,6.81,6.82,155600.0,5.4043,5.4043,5.3885,5.3964,155600.0
2007-11-27 12:30:00,6.82,6.84,6.82,6.84,190800.0,5.3964,5.4122,5.3964,5.4122,190800.0
2007-11-27 12:35:00,6.84,6.85,6.84,6.85,200800.0,5.4122,5.4201,5.4122,5.4201,200800.0
2007-11-27 12:40:00,6.85,6.85,6.84,6.85,96400.0,5.4201,5.4201,5.4122,5.4201,96400.0
2007-11-27 12:45:00,6.85,6.85,6.84,6.85,363600.0,5.4201,5.4201,5.4122,5.4201,363600.0
2007-11-27 12:50:00,6.85,6.85,6.84,6.85,305600.0,5.4201,5.4201,5.4122,5.4201,305600.0
2007-11-27 12:55:00,6.85,6.85,6.84,6.85,111200.0,5.4201,5.4201,5.4122,5.4201,111200.0
2007-11-27 13:00:00,6.85,6.85,6.84,6.85,100800.0,5.4201,5.4201,5.4122,5.4201,100800.0
2007-11-27 13:05:00,6.84,6.85,6.84,6.84,359600.0,5.4122,5.4201,5.4122,5.4122,359600.0
2007-11-27 13:10:00,6.84,6.85,6.84,6.85,170400.0,5.4122,5.4201,5.4122,5.4201,170400.0
2007-11-27 13:15:00,6.85,6.85,6.84,6.84,66400.0,5.4201,5.4201,5.4122,5.4122,66400.0
2007-11-27 13:20:00,6.84,6.85,6.84,6.85,85600.0,5.4122,5.4201,5.4122,5.4201,85600.0
2007-11-27 13:25:00,6.86,6.86,6.85,6.86,52400.0,5.4281,5.4281,5.4201,5.4281,52400.0
2007-11-27 13:30:00,6.86,6.86,6.84,6.85,140400.0,5.4281,5.4281,5.4122,5.4201,140400.0
2007-11-27 13:35:00,6.85,6.86,6.85,6.86,107200.0,5.4201,5.4281,5.4201,5.4281,107200.0
2007-11-27 13:40:00,6.86,6.86,6.85,6.85,74000.0,5.4281,5.4281,5.4201,5.4201,74000.0
2007-11-27 13:45:00,6.85,6.86,6.85,6.86,82000.0,5.4201,5.4281,5.4201,5.4281,82000.0
2007-11-27 13:50:00,6.86,6.86,6.84,6.85,84000.0,5.4281,5.4281,5.4122,5.4201,84000.0
2007-11-27 13:55:00,6.85,6.86,6.85,6.86,120400.0,5.4201,5.4281,5.4201,5.4281,120400.0
2007-11-27 14:00:00,6.86,6.86,6.84,6.84,152800.0,5.4281,5.4281,5.4122,5.4122,152800.0
2007-11-27 14:05:00,6.84,6.85,6.84,6.85,71200.0,5.4122,5.4201,5.4122,5.4201,71200.0
2007-11-27 14:10:00,6.85,6.86,6.85,6.85,89200.0,5.4201,5.4281,5.4201,5.4201,89200.0
2007-11-27 14:15:00,6.86,6.87,6.85,6.86,71600.0,5.4281,5.436,5.4201,5.4281,71600.0
2007-11-27 14:20:00,6.86,6.86,6.85,6.85,122000.0,5.4281,5.4281,5.4201,5.4201,122000.0
2007-11-27 14:25:00,6.85,6.86,6.84,6.84,198000.0,5.4201,5.4281,5.4122,5.4122,198000.0
2007-11-27 14:30:00,6.85,6.85,6.84,6.84,151200.0,5.4201,5.4201,5.4122,5.4122,151200.0
2007-11-27 14:35:00,6.84,6.84,6.8,6.8,294800.0,5.4122,5.4122,5.3806,5.3806,294800.0
2007-11-27 14:40:00,6.8,6.81,6.79,6.79,197200.0,5.3806,5.3885,5.3727,5.3727,197200.0
2007-11-27 14:45:00,6.79,6.81,6.79,6.8,193600.0,5.3727,5.3885,5.3727,5.3806,193600.0
2007-11-27 14:50:00,6.8,6.81,6.79,6.81,166000.0,5.3806,5.3885,5.3727,5.3885,166000.0
2007-11-27 14:55:00,6.81,6.82,6.8,6.82,301600.0,5.3885,5.3964,5.3806,5.3964,301600.0
2007-11-27 15:00:00,6.82,6.82,6.8,6.8,184000.0,5.3964,5.3964,5.3806,5.3806,184000.0
2007-11-27 15:05:00,6.8,6.81,6.8,6.81,146800.0,5.3806,5.3885,5.3806,5.3885,146800.0
2007-11-27 15:10:00,6.81,6.83,6.81,6.82,256400.0,5.3885,5.4043,5.3885,5.3964,256400.0
2007-11-27 15:15:00,6.83,6.83,6.81,6.82,107600.0,5.4043,5.4043,5.3885,5.3964,107600.0
2007-11-27 15:20:00,6.82,6.82,6.81,6.81,175200.0,5.3964,5.3964,5.3885,5.3885,175200.0
2007-11-27 15:25:00,6.81,6.82,6.79,6.8,168400.0,5.3885,5.3964,5.3727,5.3806,168400.0
2007-11-27 15:30:00,6.8,6.83,6.8,6.83,289200.0,5.3806,5.4043,5.3806,5.4043,289200.0
2007-11-27 15:35:00,6.83,6.83,6.82,6.82,258000.0,5.4043,5.4043,5.3964,5.3964,258000.0
2007-11-27 15:40:00,6.82,6.83,6.81,6.82,182000.0,5.3964,5.4043,5.3885,5.3964,182000.0
2007-11-27 15:45:00,6.82,6.83,6.82,6.83,440000.0,5.3964,5.4043,5.3964,5.4043,440000.0
2007-11-27 15:50:00,6.83,6.84,6.82,6.84,432800.0,5.4043,5.4122,5.3964,5.4122,432800.0
2007-11-27 15:55:00,6.84,6.84,6.82,6.84,676400.0,5.4122,5.4122,5.3964,5.4122,676400.0
2007-11-28 09:30:00,6.88,7.03,6.87,7.01,621600.0,5.4439,5.5626,5.436,5.5467,621600.0
2007-11-28 09:35:00,7.01,7.02,6.98,7.0,293200.0,5.5467,5.5547,5.523,5.5388,293200.0
2007-11-28 09:40:00,7.0,7.01,6.98,7.0,360400.0,5.5388,5.5467,5.523,5.5388,360400.0
2007-11-28 09:45:00,7.0,7.02,7.0,7.02,327600.0,5.5388,5.5547,5.5388,5.5547,327600.0
2007-11-28 09:50:00,7.02,7.03,7.02,7.02,398000.0,5.5547,5.5626,5.5547,5.5547,398000.0
2007-11-28 09:55:00,7.02,7.02,6.99,6.99,305600.0,5.5547,5.5547,5.5309,5.5309,305600.0
2007-11-28 10:00:00,6.99,7.0,6.97,7.0,238000.0,5.5309,5.5388,5.5151,5.5388,238000.0
2007-11-28 10:05:00,7.0,7.0,6.97,6.98,260800.0,5.5388,5.5388,5.5151,5.523,260800.0
2007-11-28 10:10:00,6.98,6.99,6.96,6.98,239600.0,5.523,5.5309,5.5072,5.523,239600.0
2007-11-28 10:15:00,6.98,7.0,6.98,7.0,214000.0,5.523,5.5388,5.523,5.5388,214000.0
2007-11-28 10:20:00,7.0,7.01,6.98,7.0,166000.0,5.5388,5.5467,5.523,5.5388,166000.0
2007-11-28 10:25:00,7.0,7.0,6.98,6.99,163200.0,5.5388,5.5388,5.523,5.5309,163200.0
2007-11-28 10:30:00,6.99,7.01,6.99,7.01,207200.0,5.5309,5.5467,5.5309,5.5467,207200.0
2007-11-28 10:35:00,7.01,7.03,7.01,7.03,270400.0,5.5467,5.5626,5.5467,5.5626,270400.0
2007-11-28 10:40:00,7.03,7.05,7.03,7.05,309600.0,5.5626,5.5784,5.5626,5.5784,309600.0
2007-11-28 10:45:00,7.05,7.07,7.05,7.06,172800.0,5.5784,5.5942,5.5784,5.5863,172800.0
2007-11-28 10:50:00,7.06,7.06,7.05,7.06,119600.0,5.5863,5.5863,5.5784,5.5863,119600.0
2007-11-28 10:55:00,7.06,7.06,7.05,7.05,129200.0,5.5863,5.5863,5.5784,5.5784,129200.0
2007-11-28 11:00:00,7.05,7.06,7.05,7.05,210800.0,5.5784,5.5863,5.5784,5.5784,210800.0
2007-11-28 11:05:00,7.05,7.06,7.05,7.05,126400.0,5.5784,5.5863,5.5784,5.5784,126400.0
2007-11-28 11:10:00,7.05,7.05,7.04,7.05,83600.0,5.5784,5.5784,5.5705,5.5784,83600.0
2007-11-28 11:15:00,7.04,7.05,7.04,7.05,131600.0,5.5705,5.5784,5.5705,5.5784,131600.0
2007-11-28 11:20:00,7.05,7.05,7.02,7.02,124400.0,5.5784,5.5784,5.5547,5.5547,124400.0
2007-11-28 11:25:00,7.02,7.03,7.02,7.03,46800.0,5.5547,5.5626,5.5547,5.5626,46800.0
2007-11-28 11:30:00,7.03,7.03,7.01,7.02,137600.0,5.5626,5.5626,5.5467,5.5547,137600.0
2007-11-28 11:35:00,7.01,7.03,7.0,7.0,118400.0,5.5467,5.5626,5.5388,5.5388,118400.0
2007-11-28 11:40:00,7.0,7.02,7.0,7.01,72000.0,5.5388,5.5547,5.5388,5.5467,72000.0
2007-11-28 11:45:00,7.01,7.01,7.01,7.01,104000.0,5.5467,5.5467,5.5467,5.5467,104000.0
2007-11-28 11:50:00,7.01,7.01,7.0,7.01,104000.0,5.5467,5.5467,5.5388,5.5467,104000.0
2007-11-28 11:55:00,7.01,7.03,7.01,7.02,142400.0,5.5467,5.5626,5.5467,5.5547,142400.0
2007-11-28 12:00:00,7.03,7.06,7.02,7.05,410400.0,5.5626,5.5863,5.5547,5.5784,410400.0
2007-11-28 12:05:00,7.05,7.07,7.05,7.06,371600.0,5.5784,5.5942,5.5784,5.5863,371600.0
2007-11-28 12:10:00,7.06,7.07,7.06,7.07,469200.0,5.5863,5.5942,5.5863,5.5942,469200.0
2007-11-28 12:15:00,7.07,7.07,7.05,7.06,352000.0,5.5942,5.5942,5.5784,5.5863,352000.0
2007-11-28 12:20:00,7.06,7.06,7.04,7.04,187600.0,5.5863,5.5863,5.5705,5.5705,187600.0
2007-11-28 12:25:00,7.04,7.05,7.04,7.05,96800.0,5.5705,5.5784,5.5705,5.5784,96800.0
2007-11-28 12:30:00,7.05,7.05,7.04,7.04,126800.0,5.5784,5.5784,5.5705,5.5705,126800.0
2007-11-28 12:35:00,7.04,7.05,7.04,7.05,72800.0,5.5705,5.5784,5.5705,5.5784,72800.0
2007-11-28 12:40:00,7.05,7.06,7.05,7.06,122400.0,5.5784,5.5863,5.5784,5.5863,122400.0
2007-11-28 12:45:00,7.06,7.06,7.05,7.06,94400.0,5.5863,5.5863,5.5784,5.5863,94400.0
2007-11-28 12:50:00,7.06,7.06,7.06,7.06,195200.0,5.5863,5.5863,5.5863,5.5863,195200.0
2007-11-28 12:55:00,7.06,7.07,7.05,7.05,248400.0,5.5863,5.5942,5.5784,5.5784,248400.0
2007-11-28 13:00:00,7.05,7.06,7.05,7.06,495600.0,5.5784,5.5863,5.5784,5.5863,495600.0
2007-11-28 13:05:00,7.06,7.06,7.06,7.06,104000.0,5.5863,5.5863,5.5863,5.5863,104000.0
2007-11-28 13:10:00,7.06,7.07,7.06,7.06,164000.0,5.5863,5.5942,5.5863,5.5863,164000.0
2007-11-28 13:15:00,7.06,7.07,7.06,7.07,187600.0,5.5863,5.5942,5.5863,5.5942,187600.0
2007-11-28 13:20:00,7.07,7.09,7.07,7.09,196800.0,5.5942,5.61,5.5942,5.61,196800.0
2007-11-28 13:25:00,7.09,7.09,7.09,7.09,156400.0,5.61,5.61,5.61,5.61,156400.0
2007-11-28 13:30:00,7.09,7.09,7.09,7.09,89200.0,5.61,5.61,5.61,5.61,89200.0
2007-11-28 13:35:00,7.09,7.1,7.09,7.1,137200.0,5.61,5.618,5.61,5.618,137200.0
2007-11-28 13:40:00,7.1,7.12,7.1,7.12,248800.0,5.618,5.6338,5.618,5.6338,248800.0
2007-11-28 13:45:00,7.12,7.12,7.11,7.12,448000.0,5.6338,5.6338,5.6259,5.6338,448000.0
2007-11-28 13:50:00,7.12,7.12,7.11,7.12,250000.0,5.6338,5.6338,5.6259,5.6338,250000.0
2007-11-28 13:55:00,7.11,7.12,7.1,7.1,536000.0,5.6259,5.6338,5.618,5.618,536000.0
2007-11-28 14:00:00,7.1,7.11,7.09,7.11,170000.0,5.618,5.6259,5.61,5.6259,170000.0
2007-11-28 14:05:00,7.11,7.13,7.1,7.12,217200.0,5.6259,5.6417,5.618,5.6338,217200.0
2007-11-28 14:10:00,7.13,7.14,7.12,7.14,270400.0,5.6417,5.6496,5.6338,5.6496,270400.0
2007-11-28 14:15:00,7.14,7.14,7.12,7.13,263200.0,5.6496,5.6496,5.6338,5.6417,263200.0
2007-11-28 14:20:00,7.13,7.14,7.12,7.14,155200.0,5.6417,5.6496,5.6338,5.6496,155200.0
2007-11-28 14:25:00,7.14,7.14,7.13,7.14,252000.0,5.6496,5.6496,5.6417,5.6496,252000.0
2007-11-28 14:30:00,7.14,7.15,7.14,7.15,304000.0,5.6496,5.6575,5.6496,5.6575,304000.0
2007-11-28 14:35:00,7.15,7.15,7.14,7.15,250400.0,5.6575,5.6575,5.6496,5.6575,250400.0
2007-11-28 14:40:00,7.15,7.15,7.14,7.15,126400.0,5.6575,5.6575,5.6496,5.6575,126400.0
2007-11-28 14:45:00,7.15,7.16,7.14,7.16,241200.0,5.6575,5.6654,5.6496,5.6654,241200.0
2007-11-28 14:50:00,7.16,7.17,7.16,7.17,299200.0,5.6654,5.6733,5.6654,5.6733,299200.0
2007-11-28 14:55:00,7.17,7.18,7.17,7.18,253200.0,5.6733,5.6813,5.6733,5.6813,253200.0
2007-11-28 15:00:00,7.18,7.18,7.17,7.17,277200.0,5.6813,5.6813,5.6733,5.6733,277200.0
2007-11-28 15:05:00,7.17,7.17,7.16,7.17,268400.0,5.6733,5.6733,5.6654,5.6733,268400.0
2007-11-28 15:10:00,7.17,7.18,7.16,7.17,396000.0,5.6733,5.6813,5.6654,5.6733,396000.0
2007-11-28 15:15:00,7.17,7.19,7.17,7.19,377200.0,5.6733,5.6892,5.6733,5.6892,377200.0
2007-11-28 15:20:00,7.19,7.21,7.19,7.2,615600.0,5.6892,5.705,5.6892,5.6971,615600.0
2007-11-28 15:25:00,7.2,7.21,7.2,7.21,272400.0,5.6971,5.705,5.6971,5.705,272400.0
2007-11-28 15:30:00,7.21,7.21,7.18,7.19,380800.0,5.705,5.705,5.6813,5.6892,380800.0
2007-11-28 15:35:00,7.19,7.2,7.18,7.19,470400.0,5.6892,5.6971,5.6813,5.6892,470400.0
2007-11-28 15:40:00,7.19,7.19,7.16,7.17,442800.0,5.6892,5.6892,5.6654,5.6733,442800.0
2007-11-28 15:45:00,7.16,7.17,7.13,7.13,282800.0,5.6654,5.6733,5.6417,5.6417,282800.0
2007-11-28 15:50:00,7.13,7.14,7.1,7.13,851600.0,5.6417,5.6496,5.618,5.6417,851600.0
2007-11-28 15:55:00,7.13,7.15,7.12,7.14,764400.0,5.6417,5.6575,5.6338,5.6496,764400.0
2007-11-29 09:30:00,7.13,7.13,7.01,7.01,402800.0,5.6417,5.6417,5.5467,5.5467,402800.0
2007-11-29 09:35:00,7.01,7.06,7.01,7.05,770400.0,5.5467,5.5863,5.5467,5.5784,770400.0
2007-11-29 09:40:00,7.05,7.05,7.02,7.04,168000.0,5.5784,5.5784,5.5547,5.5705,168000.0
2007-11-29 09:45:00,7.04,7.04,7.02,7.03,86400.0,5.5705,5.5705,5.5547,5.5626,86400.0
2007-11-29 09:50:00,7.03,7.03,7.02,7.02,84400.0,5.5626,5.5626,5.5547,5.5547,84400.0
2007-11-29 09:55:00,7.03,7.07,7.02,7.07,113600.0,5.5626,5.5942,5.5547,5.5942,113600.0
2007-11-29 10:00:00,7.07,7.08,7.06,7.06,202000.0,5.5942,5.6021,5.5863,5.5863,202000.0
2007-11-29 10:05:00,7.06,7.06,7.02,7.04,172400.0,5.5863,5.5863,5.5547,5.5705,172400.0
2007-11-29 10:10:00,7.04,7.04,7.01,7.03,188000.0,5.5705,5.5705,5.5467,5.5626,188000.0
2007-11-29 10:15:00,7.03,7.05,7.03,7.03,152000.0,5.5626,5.5784,5.5626,5.5626,152000.0
2007-11-29 10:20:00,7.03,7.03,7.02,7.02,138400.0,5.5626,5.5626,5.5547,5.5547,138400.0
2007-11-29 10:25:00,7.02,7.03,7.01,7.01,233600.0,5.5547,5.5626,5.5467,5.5467,233600.0
2007-11-29 10:30:00,7.01,7.03,7.01,7.02,140800.0,5.5467,5.5626,5.5467,5.5547,140800.0
2007-11-29 10:35:00,7.02,7.03,7.01,7.03,172800.0,5.5547,5.5626,5.5467,5.5626,172800.0
2007-11-29 10:40:00,7.03,7.03,7.03,7.03,88800.0,5.5626,5.5626,5.5626,5.5626,88800.0
2007-11-29 10:45:00,7.03,7.03,7.01,7.01,135200.0,5.5626,5.5626,5.5467,5.5467,135200.0
2007-11-29 10:50:00,7.01,7.02,7.01,7.02,109600.0,5.5467,5.5547,5.5467,5.5547,109600.0
2007-11-29 10:55:00,7.02,7.05,7.02,7.04,125600.0,5.5547,5.5784,5.5547,5.5705,125600.0
2007-11-29 11:00:00,7.04,7.04,7.02,7.02,128400.0,5.5705,5.5705,5.5547,5.5547,128400.0
2007-11-29 11:05:00,7.02,7.04,7.02,7.04,97200.0,5.5547,5.5705,5.5547,5.5705,97200.0
2007-11-29 11:10:00,7.03,7.03,7.02,7.03,104400.0,5.5626,5.5626,5.5547,5.5626,104400.0
2007-11-29 11:15:00,7.03,7.03,7.01,7.02,118400.0,5.5626,5.5626,5.5467,5.5547,118400.0
2007-11-29 11:20:00,7.02,7.04,7.02,7.03,128800.0,5.5547,5.5705,5.5547,5.5626,128800.0
2007-11-29 11:25:00,7.04,7.05,7.03,7.05,87200.0,5.5705,5.5784,5.5626,5.5784,87200.0
2007-11-29 11:30:00,7.04,7.06,7.04,7.05,146000.0,5.5705,5.5863,5.5705,5.5784,146000.0
2007-11-29 11:35:00,7.05,7.07,7.05,7.07,239600.0,5.5784,5.5942,5.5784,5.5942,239600.0
2007-11-29 11:40:00,7.07,7.07,7.06,7.07,107200.0,5.5942,5.5942,5.5863,5.5942,107200.0
2007-11-29 11:45:00,7.07,7.08,7.06,7.06,162400.0,5.5942,5.6021,5.5863,5.5863,162400.0
2007-11-29 11:50:00,7.06,7.06,7.05,7.05,61600.0,5.5863,5.5863,5.5784,5.5784,61600.0
2007-11-29 11:55:00,7.05,7.06,7.04,7.04,175600.0,5.5784,5.5863,5.5705,5.5705,175600.0
2007-11-29 12:00:00,7.04,7.04,7.04,7.04,105600.0,5.5705,5.5705,5.5705,5.5705,105600.0
2007-11-29 12:05:00,7.04,7.04,7.03,7.03,140000.0,5.5705,5.5705,5.5626,5.5626,140000.0
2007-11-29 12:10:00,7.03,7.03,6.99,7.0,206000.0,5.5626,5.5626,5.5309,5.5388,206000.0
2007-11-29 12:15:00,7.0,7.0,7.0,7.0,93200.0,5.5388,5.5388,5.5388,5.5388,93200.0
2007-11-29 12:20:00,7.0,7.0,6.99,7.0,82400.0,5.5388,5.5388,5.5309,5.5388,82400.0
2007-11-29 12:25:00,7.0,7.01,7.0,7.01,108000.0,5.5388,5.5467,5.5388,5.5467,108000.0
2007-11-29 12:30:00,7.01,7.02,7.01,7.02,66800.0,5.5467,5.5547,5.5467,5.5547,66800.0
2007-11-29 12:35:00,7.02,7.02,7.02,7.02,89200.0,5.5547,5.5547,5.5547,5.5547,89200.0
2007-11-29 12:40:00,7.02,7.03,7.02,7.02,84800.0,5.5547,5.5626,5.5547,5.5547,84800.0
2007-11-29 12:45:00,7.03,7.03,7.01,7.02,73600.0,5.5626,5.5626,5.5467,5.5547,73600.0
2007-11-29 12:50:00,7.01,7.03,7.01,7.03,104000.0,5.5467,5.5626,5.5467,5.5626,104000.0
2007-11-29 12:55:00,7.03,7.03,7.02,7.03,114000.0,5.5626,5.5626,5.5547,5.5626,114000.0
2007-11-29 13:00:00,7.03,7.04,7.02,7.02,90800.0,5.5626,5.5705,5.5547,5.5547,90800.0
2007-11-29 13:05:00,7.02,7.03,7.02,7.03,86400.0,5.5547,5.5626,5.5547,5.5626,86400.0
2007-11-29 13:10:00,7.03,7.04,7.02,7.04,146400.0,5.5626,5.5705,5.5547,5.5705,146400.0
2007-11-29 13:15:00,7.04,7.05,7.03,7.03,102000.0,5.5705,5.5784,5.5626,5.5626,102000.0
2007-11-29 13:20:00,7.03,7.04,7.02,7.04,126800.0,5.5626,5.5705,5.5547,5.5705,126800.0
2007-11-29 13:25:00,7.04,7.04,7.02,7.03,57600.0,5.5705,5.5705,5.5547,5.5626,57600.0
2007-11-29 13:30:00,7.03,7.04,7.02,7.02,211600.0,5.5626,5.5705,5.5547,5.5547,211600.0
2007-11-29 13:35:00,7.02,7.03,7.02,7.02,101200.0,5.5547,5.5626,5.5547,5.5547,101200.0
2007-11-29 13:40:00,7.02,7.02,7.01,7.01,120800.0,5.5547,5.5547,5.5467,5.5467,120800.0
2007-11-29 13:45:00,7.01,7.02,7.01,7.01,132800.0,5.5467,5.5547,5.5467,5.5467,132800.0
2007-11-29 13:50:00,7.01,7.02,7.01,7.02,104800.0,5.5467,5.5547,5.5467,5.5547,104800.0
2007-11-29 13:55:00,7.02,7.02,7.02,7.02,48000.0,5.5547,5.5547,5.5547,5.5547,48000.0
2007-11-29 14:00:00,7.02,7.03,7.01,7.02,131200.0,5.5547,5.5626,5.5467,5.5547,131200.0
2007-11-29 14:05:00,7.02,7.02,7.0,7.0,258000.0,5.5547,5.5547,5.5388,5.5388,258000.0
2007-11-29 14:10:00,7.01,7.01,6.99,7.0,186400.0,5.5467,5.5467,5.5309,5.5388,186400.0
2007-11-29 14:15:00,7.0,7.02,7.0,7.01,172000.0,5.5388,5.5547,5.5388,5.5467,172000.0
2007-11-29 14:20:00,7.01,7.02,7.0,7.01,146400.0,5.5467,5.5547,5.5388,5.5467,146400.0
2007-11-29 14:25:00,7.01,7.02,7.01,7.02,277600.0,5.5467,5.5547,5.5467,5.5547,277600.0
2007-11-29 14:30:00,7.02,7.03,7.02,7.03,667200.0,5.5547,5.5626,5.5547,5.5626,667200.0
2007-11-29 14:35:00,7.03,7.04,7.02,7.04,169200.0,5.5626,5.5705,5.5547,5.5705,169200.0
2007-11-29 14:40:00,7.04,7.06,7.03,7.06,224400.0,5.5705,5.5863,5.5626,5.5863,224400.0
2007-11-29 14:45:00,7.05,7.06,7.03,7.03,212800.0,5.5784,5.5863,5.5626,5.5626,212800.0
2007-11-29 14:50:00,7.03,7.04,7.03,7.03,158400.0,5.5626,5.5705,5.5626,5.5626,158400.0
2007-11-29 14:55:00,7.03,7.05,7.03,7.05,92400.0,5.5626,5.5784,5.5626,5.5784,92400.0
2007-11-29 15:00:00,7.05,7.08,7.04,7.06,280000.0,5.5784,5.6021,5.5705,5.5863,280000.0
2007-11-29 15:05:00,7.06,7.07,7.05,7.05,129600.0,5.5863,5.5942,5.5784,5.5784,129600.0
2007-11-29 15:10:00,7.05,7.05,7.03,7.03,273200.0,5.5784,5.5784,5.5626,5.5626,273200.0
2007-11-29 15:15:00,7.03,7.05,7.03,7.05,151600.0,5.5626,5.5784,5.5626,5.5784,151600.0
2007-11-29 15:20:00,7.05,7.06,7.04,7.05,181200.0,5.5784,5.5863,5.5705,5.5784,181200.0
2007-11-29 15:25:00,7.05,7.06,7.04,7.04,193200.0,5.5784,5.5863,5.5705,5.5705,193200.0
2007-11-29 15:30:00,7.04,7.04,7.03,7.04,188800.0,5.5705,5.5705,5.5626,5.5705,188800.0
2007-11-29 15:35:00,7.04,7.04,7.03,7.04,184000.0,5.5705,5.5705,5.5626,5.5705,184000.0
2007-11-29 15:40:00,7.04,7.04,7.02,7.02,470400.0,5.5705,5.5705,5.5547,5.5547,470400.0
2007-11-29 15:45:00,7.02,7.03,7.02,7.02,308800.0,5.5547,5.5626,5.5547,5.5547,308800.0
2007-11-29 15:50:00,7.02,7.03,7.02,7.02,262400.0,5.5547,5.5626,5.5547,5.5547,262400.0
2007-11-29 15:55:00,7.02,7.03,7.02,7.03,250000.0,5.5547,5.5626,5.5547,5.5626,250000.0
2007-11-30 09:30:00,7.18,7.25,7.17,7.24,674800.0,5.6813,5.7366,5.6733,5.7287,674800.0
2007-11-30 09:35:00,7.24,7.28,7.18,7.26,802000.0,5.7287,5.7604,5.6813,5.7446,802000.0
2007-11-30 09:40:00,7.26,7.27,7.24,7.25,249600.0,5.7446,5.7525,5.7287,5.7366,249600.0
2007-11-30 09:45:00,7.26,7.26,7.21,7.21,366000.0,5.7446,5.7446,5.705,5.705,366000.0
2007-11-30 09:50:00,7.21,7.23,7.21,7.23,477600.0,5.705,5.7208,5.705,5.7208,477600.0
2007-11-30 09:55:00,7.23,7.23,7.22,7.23,493600.0,5.7208,5.7208,5.7129,5.7208,493600.0
2007-11-30 10:00:00,7.23,7.26,7.22,7.24,435600.0,5.7208,5.7446,5.7129,5.7287,435600.0
2007-11-30 10:05:00,7.25,7.25,7.24,7.24,221600.0,5.7366,5.7366,5.7287,5.7287,221600.0
2007-11-30 10:10:00,7.24,7.24,7.23,7.24,247200.0,5.7287,5.7287,5.7208,5.7287,247200.0
2007-11-30 10:15:00,7.24,7.24,7.23,7.24,232800.0,5.7287,5.7287,5.7208,5.7287,232800.0
2007-11-30 10:20:00,7.24,7.25,7.23,7.24,231600.0,5.7287,5.7366,5.7208,5.7287,231600.0
2007-11-30 10:25:00,7.24,7.25,7.24,7.25,120800.0,5.7287,5.7366,5.7287,5.7366,120800.0
2007-11-30 10:30:00,7.25,7.25,7.24,7.24,222400.0,5.7366,5.7366,5.7287,5.7287,222400.0
2007-11-30 10:35:00,7.24,7.24,7.23,7.24,203200.0,5.7287,5.7287,5.7208,5.7287,203200.0
2007-11-30 10:40:00,7.24,7.24,7.23,7.24,130000.0,5.7287,5.7287,5.7208,5.7287,130000.0
2007-11-30 10:45:00,7.24,7.25,7.24,7.25,50400.0,5.7287,5.7366,5.7287,5.7366,50400.0
2007-11-30 10:50:00,7.24,7.25,7.23,7.24,194400.0,5.7287,5.7366,5.7208,5.7287,194400.0
2007-11-30 10:55:00,7.24,7.25,7.23,7.25,395600.0,5.7287,5.7366,5.7208,5.7366,395600.0
2007-11-30 11:00:00,7.25,7.26,7.25,7.25,326400.0,5.7366,5.7446,5.7366,5.7366,326400.0
2007-11-30 11:05:00,7.25,7.26,7.25,7.26,119200.0,5.7366,5.7446,5.7366,5.7446,119200.0
2007-11-30 11:10:00,7.26,7.26,7.25,7.25,98400.0,5.7446,5.7446,5.7366,5.7366,98400.0
2007-11-30 11:15:00,7.25,7.26,7.25,7.25,100800.0,5.7366,5.7446,5.7366,5.7366,100800.0
2007-11-30 11:20:00,7.25,7.28,7.25,7.28,157200.0,5.7366,5.7604,5.7366,5.7604,157200.0
2007-11-30 11:25:00,7.28,7.29,7.27,7.29,372000.0,5.7604,5.7683,5.7525,5.7683,372000.0
2007-11-30 11:30:00,7.29,7.29,7.26,7.29,117200.0,5.7683,5.7683,5.7446,5.7683,117200.0
2007-11-30 11:35:00,7.29,7.29,7.27,7.27,100400.0,5.7683,5.7683,5.7525,5.7525,100400.0
2007-11-30 11:40:00,7.28,7.29,7.28,7.29,85200.0,5.7604,5.7683,5.7604,5.7683,85200.0
2007-11-30 11:45:00,7.29,7.29,7.27,7.27,176400.0,5.7683,5.7683,5.7525,5.7525,176400.0
2007-11-30 11:50:00,7.27,7.29,7.27,7.28,120000.0,5.7525,5.7683,5.7525,5.7604,120000.0
2007-11-30 11:55:00,7.29,7.29,7.28,7.29,92800.0,5.7683,5.7683,5.7604,5.7683,92800.0
2007-11-30 12:00:00,7.29,7.29,7.28,7.28,108400.0,5.7683,5.7683,5.7604,5.7604,108400.0
2007-11-30 12:05:00,7.28,7.29,7.28,7.29,89600.0,5.7604,5.7683,5.7604,5.7683,89600.0
2007-11-30 12:10:00,7.29,7.29,7.29,7.29,82800.0,5.7683,5.7683,5.7683,5.7683,82800.0
2007-11-30 12:15:00,7.29,7.31,7.29,7.31,162800.0,5.7683,5.7841,5.7683,5.7841,162800.0
2007-11-30 12:20:00,7.31,7.33,7.31,7.31,180000.0,5.7841,5.7999,5.7841,5.7841,180000.0
2007-11-30 12:25:00,7.31,7.32,7.3,7.31,132400.0,5.7841,5.792,5.7762,5.7841,132400.0
2007-11-30 12:30:00,7.31,7.32,7.31,7.32,82800.0,5.7841,5.792,5.7841,5.792,82800.0
2007-11-30 12:35:00,7.32,7.33,7.32,7.33,109600.0,5.792,5.7999,5.792,5.7999,109600.0
2007-11-30 12:40:00,7.33,7.33,7.32,7.32,142800.0,5.7999,5.7999,5.792,5.792,142800.0
2007-11-30 12:45:00,7.32,7.34,7.32,7.33,197200.0,5.792,5.8079,5.792,5.7999,197200.0
2007-11-30 12:50:00,7.33,7.34,7.33,7.33,74000.0,5.7999,5.8079,5.7999,5.7999,74000.0
2007-11-30 12:55:00,7.33,7.38,7.33,7.38,314800.0,5.7999,5.8395,5.7999,5.8395,314800.0
2007-11-30 13:00:00,7.38,7.38,7.35,7.36,135600.0,5.8395,5.8395,5.8158,5.8237,135600.0
2007-11-30 13:05:00,7.36,7.37,7.35,7.37,149600.0,5.8237,5.8316,5.8158,5.8316,149600.0
2007-11-30 13:10:00,7.37,7.37,7.34,7.34,294800.0,5.8316,5.8316,5.8079,5.8079,294800.0
2007-11-30 13:15:00,7.34,7.37,7.34,7.36,161600.0,5.8079,5.8316,5.8079,5.8237,161600.0
2007-11-30 13:20:00,7.36,7.36,7.35,7.35,117200.0,5.8237,5.8237,5.8158,5.8158,117200.0
2007-11-30 13:25:00,7.35,7.37,7.35,7.37,262400.0,5.8158,5.8316,5.8158,5.8316,262400.0
2007-11-30 13:30:00,7.37,7.37,7.36,7.37,54000.0,5.8316,5.8316,5.8237,5.8316,54000.0
2007-11-30 13:35:00,7.37,7.37,7.35,7.35,159200.0,5.8316,5.8316,5.8158,5.8158,159200.0
2007-11-30 13:40:00,7.35,7.36,7.35,7.35,103200.0,5.8158,5.8237,5.8158,5.8158,103200.0
2007-11-30 13:45:00,7.35,7.36,7.35,7.36,90400.0,5.8158,5.8237,5.8158,5.8237,90400.0
2007-11-30 13:50:00,7.36,7.36,7.35,7.35,69200.0,5.8237,5.8237,5.8158,5.8158,69200.0
2007-11-30 13:55:00,7.35,7.37,7.35,7.35,159600.0,5.8158,5.8316,5.8158,5.8158,159600.0
2007-11-30 14:00:00,7.35,7.36,7.34,7.34,168800.0,5.8158,5.8237,5.8079,5.8079,168800.0
2007-11-30 14:05:00,7.34,7.36,7.34,7.35,216800.0,5.8079,5.8237,5.8079,5.8158,216800.0
2007-11-30 14:10:00,7.35,7.36,7.35,7.35,225200.0,5.8158,5.8237,5.8158,5.8158,225200.0
2007-11-30 14:15:00,7.35,7.35,7.34,7.35,655200.0,5.8158,5.8158,5.8079,5.8158,655200.0
2007-11-30 14:20:00,7.35,7.35,7.34,7.34,79200.0,5.8158,5.8158,5.8079,5.8079,79200.0
2007-11-30 14:25:00,7.34,7.35,7.34,7.35,162400.0,5.8079,5.8158,5.8079,5.8158,162400.0
2007-11-30 14:30:00,7.35,7.37,7.35,7.37,200400.0,5.8158,5.8316,5.8158,5.8316,200400.0
2007-11-30 14:35:00,7.37,7.37,7.35,7.36,232800.0,5.8316,5.8316,5.8158,5.8237,232800.0
2007-11-30 14:40:00,7.36,7.36,7.34,7.35,122400.0,5.8237,5.8237,5.8079,5.8158,122400.0
2007-11-30 14:45:00,7.35,7.35,7.33,7.34,157200.0,5.8158,5.8158,5.7999,5.8079,157200.0
2007-11-30 14:50:00,7.33,7.35,7.31,7.34,236800.0,5.7999,5.8158,5.7841,5.8079,236800.0
2007-11-30 14:55:00,7.34,7.35,7.34,7.35,102800.0,5.8079,5.8158,5.8079,5.8158,102800.0
2007-11-30 15:00:00,7.35,7.35,7.31,7.31,197200.0,5.8158,5.8158,5.7841,5.7841,197200.0
2007-11-30 15:05:00,7.31,7.31,7.3,7.31,184800.0,5.7841,5.7841,5.7762,5.7841,184800.0
2007-11-30 15:10:00,7.31,7.31,7.3,7.31,133200.0,5.7841,5.7841,5.7762,5.7841,133200.0
2007-11-30 15:15:00,7.31,7.33,7.3,7.32,222000.0,5.7841,5.7999,5.7762,5.792,222000.0
2007-11-30 15:20:00,7.32,7.33,7.31,7.32,264000.0,5.792,5.7999,5.7841,5.792,264000.0
2007-11-30 15:25:00,7.32,7.32,7.31,7.32,173200.0,5.792,5.792,5.7841,5.792,173200.0
2007-11-30 15:30:00,7.32,7.33,7.31,7.33,332400.0,5.792,5.7999,5.7841,5.7999,332400.0
2007-11-30 15:35:00,7.33,7.35,7.33,7.34,246000.0,5.7999,5.8158,5.7999,5.8079,246000.0
2007-11-30 15:40:00,7.33,7.35,7.33,7.34,326000.0,5.7999,5.8158,5.7999,5.8079,326000.0
2007-11-30 15:45:00,7.34,7.34,7.33,7.33,429600.0,5.8079,5.8079,5.7999,5.7999,429600.0
2007-11-30 15:50:00,7.33,7.34,7.31,7.31,384000.0,5.7999,5.8079,5.7841,5.7841,384000.0
2007-11-30 15:55:00,7.31,7.33,7.31,7.33,501200.0,5.7841,5.7999,5.7841,5.7999,501200.0
2007-12-03 09:30:00,7.38,7.38,7.29,7.35,232000.0,5.8395,5.8395,5.7683,5.8158,232000.0
2007-12-03 09:35:00,7.36,7.37,7.35,7.36,220800.0,5.8237,5.8316,5.8158,5.8237,220800.0
2007-12-03 09:40:00,7.36,7.36,7.31,7.34,232400.0,5.8237,5.8237,5.7841,5.8079,232400.0
2007-12-03 09:45:00,7.34,7.34,7.32,7.34,240800.0,5.8079,5.8079,5.792,5.8079,240800.0
2007-12-03 09:50:00,7.34,7.34,7.32,7.33,176400.0,5.8079,5.8079,5.792,5.7999,176400.0
2007-12-03 09:55:00,7.33,7.34,7.32,7.33,175600.0,5.7999,5.8079,5.792,5.7999,175600.0
2007-12-03 10:00:00,7.34,7.35,7.31,7.32,252400.0,5.8079,5.8158,5.7841,5.792,252400.0
2007-12-03 10:05:00,7.32,7.32,7.29,7.29,197600.0,5.792,5.792,5.7683,5.7683,197600.0
2007-12-03 10:10:00,7.29,7.29,7.27,7.28,115600.0,5.7683,5.7683,5.7525,5.7604,115600.0
2007-12-03 10:15:00,7.28,7.29,7.27,7.29,92000.0,5.7604,5.7683,5.7525,5.7683,92000.0
2007-12-03 10:20:00,7.29,7.3,7.29,7.29,104800.0,5.7683,5.7762,5.7683,5.7683,104800.0
2007-12-03 10:25:00,7.29,7.3,7.29,7.29,128000.0,5.7683,5.7762,5.7683,5.7683,128000.0
2007-12-03 10:30:00,7.29,7.3,7.27,7.29,193600.0,5.7683,5.7762,5.7525,5.7683,193600.0
2007-12-03 10:35:00,7.29,7.32,7.29,7.31,164000.0,5.7683,5.792,5.7683,5.7841,164000.0
2007-12-03 10:40:00,7.31,7.31,7.3,7.3,151200.0,5.7841,5.7841,5.7762,5.7762,151200.0
2007-12-03 10:45:00,7.3,7.31,7.29,7.29,136400.0,5.7762,5.7841,5.7683,5.7683,136400.0
2007-12-03 10:50:00,7.29,7.29,7.25,7.25,231600.0,5.7683,5.7683,5.7366,5.7366,231600.0
2007-12-03 10:55:00,7.25,7.27,7.25,7.26,224000.0,5.7366,5.7525,5.7366,5.7446,224000.0
2007-12-03 11:00:00,7.26,7.27,7.26,7.26,157200.0,5.7446,5.7525,5.7446,5.7446,157200.0
2007-12-03 11:05:00,7.26,7.28,7.26,7.28,174800.0,5.7446,5.7604,5.7446,5.7604,174800.0
2007-12-03 11:10:00,7.28,7.29,7.27,7.28,124400.0,5.7604,5.7683,5.7525,5.7604,124400.0
2007-12-03 11:15:00,7.28,7.28,7.24,7.27,165600.0,5.7604,5.7604,5.7287,5.7525,165600.0
2007-12-03 11:20:00,7.27,7.28,7.27,7.28,88800.0,5.7525,5.7604,5.7525,5.7604,88800.0
2007-12-03 11:25:00,7.28,7.3,7.28,7.3,210400.0,5.7604,5.7762,5.7604,5.7762,210400.0
2007-12-03 11:30:00,7.3,7.3,7.29,7.3,87200.0,5.7762,5.7762,5.7683,5.7762,87200.0
2007-12-03 11:35:00,7.3,7.31,7.29,7.3,157200.0,5.7762,5.7841,5.7683,5.7762,157200.0
2007-12-03 11:40:00,7.29,7.3,7.26,7.27,134000.0,5.7683,5.7762,5.7446,5.7525,134000.0
2007-12-03 11:45:00,7.27,7.27,7.25,7.26,246000.0,5.7525,5.7525,5.7366,5.7446,246000.0
2007-12-03 11:50:00,7.26,7.26,7.25,7.26,229200.0,5.7446,5.7446,5.7366,5.7446,229200.0
2007-12-03 11:55:00,7.25,7.26,7.25,7.25,135200.0,5.7366,5.7446,5.7366,5.7366,135200.0
2007-12-03 12:00:00,7.25,7.25,7.24,7.24,115600.0,5.7366,5.7366,5.7287,5.7287,115600.0
2007-12-03 12:05:00,7.25,7.25,7.24,7.25,96000.0,5.7366,5.7366,5.7287,5.7366,96000.0
2007-12-03 12:10:00,7.25,7.27,7.25,7.26,188800.0,5.7366,5.7525,5.7366,5.7446,188800.0
2007-12-03 12:15:00,7.26,7.26,7.24,7.25,66400.0,5.7446,5.7446,5.7287,5.7366,66400.0
2007-12-03 12:20:00,7.25,7.25,7.25,7.25,101600.0,5.7366,5.7366,5.7366,5.7366,101600.0
2007-12-03 12:25:00,7.25,7.27,7.25,7.26,138400.0,5.7366,5.7525,5.7366,5.7446,138400.0
2007-12-03 12:30:00,7.26,7.28,7.26,7.28,99200.0,5.7446,5.7604,5.7446,5.7604,99200.0
2007-12-03 12:35:00,7.28,7.3,7.27,7.27,195600.0,5.7604,5.7762,5.7525,5.7525,195600.0
2007-12-03 12:40:00,7.27,7.28,7.26,7.26,230800.0,5.7525,5.7604,5.7446,5.7446,230800.0
2007-12-03 12:45:00,7.26,7.26,7.25,7.25,128400.0,5.7446,5.7446,5.7366,5.7366,128400.0
2007-12-03 12:50:00,7.25,7.27,7.25,7.26,274800.0,5.7366,5.7525,5.7366,5.7446,274800.0
2007-12-03 12:55:00,7.26,7.26,7.25,7.25,174400.0,5.7446,5.7446,5.7366,5.7366,174400.0
2007-12-03 13:00:00,7.25,7.25,7.24,7.24,164400.0,5.7366,5.7366,5.7287,5.7287,164400.0
2007-12-03 13:05:00,7.24,7.25,7.23,7.23,140000.0,5.7287,5.7366,5.7208,5.7208,140000.0
2007-12-03 13:10:00,7.23,7.24,7.22,7.22,191200.0,5.7208,5.7287,5.7129,5.7129,191200.0
2007-12-03 13:15:00,7.22,7.23,7.21,7.23,169600.0,5.7129,5.7208,5.705,5.7208,169600.0
2007-12-03 13:20:00,7.24,7.24,7.23,7.23,102800.0,5.7287,5.7287,5.7208,5.7208,102800.0
2007-12-03 13:25:00,7.23,7.23,7.21,7.22,171200.0,5.7208,5.7208,5.705,5.7129,171200.0
2007-12-03 13:30:00,7.22,7.22,7.21,7.22,188000.0,5.7129,5.7129,5.705,5.7129,188000.0
2007-12-03 13:35:00,7.22,7.22,7.2,7.21,191200.0,5.7129,5.7129,5.6971,5.705,191200.0
2007-12-03 13:40:00,7.21,7.21,7.19,7.2,136400.0,5.705,5.705,5.6892,5.6971,136400.0
2007-12-03 13:45:00,7.2,7.22,7.2,7.21,93600.0,5.6971,5.7129,5.6971,5.705,93600.0
2007-12-03 13:50:00,7.21,7.21,7.18,7.18,122400.0,5.705,5.705,5.6813,5.6813,122400.0
2007-12-03 13:55:00,7.18,7.2,7.18,7.19,129600.0,5.6813,5.6971,5.6813,5.6892,129600.0
2007-12-03 14:00:00,7.19,7.21,7.16,7.2,408000.0,5.6892,5.705,5.6654,5.6971,408000.0
2007-12-03 14:05:00,7.19,7.21,7.19,7.21,137200.0,5.6892,5.705,5.6892,5.705,137200.0
2007-12-03 14:10:00,7.21,7.22,7.2,7.22,166400.0,5.705,5.7129,5.6971,5.7129,166400.0
2007-12-03 14:15:00,7.22,7.23,7.22,7.23,91600.0,5.7129,5.7208,5.7129,5.7208,91600.0
2007-12-03 14:20:00,7.23,7.24,7.23,7.24,112800.0,5.7208,5.7287,5.7208,5.7287,112800.0
2007-12-03 14:25:00,7.23,7.24,7.22,7.22,115600.0,5.7208,5.7287,5.7129,5.7129,115600.0
2007-12-03 14:30:00,7.22,7.22,7.21,7.22,128400.0,5.7129,5.7129,5.705,5.7129,128400.0
2007-12-03 14:35:00,7.22,7.23,7.22,7.22,106000.0,5.7129,5.7208,5.7129,5.7129,106000.0
2007-12-03 14:40:00,7.22,7.24,7.22,7.23,173600.0,5.7129,5.7287,5.7129,5.7208,173600.0
2007-12-03 14:45:00,7.23,7.24,7.23,7.24,115200.0,5.7208,5.7287,5.7208,5.7287,115200.0
2007-12-03 14:50:00,7.24,7.24,7.23,7.24,92400.0,5.7287,5.7287,5.7208,5.7287,92400.0
2007-12-03 14:55:00,7.24,7.24,7.23,7.24,98800.0,5.7287,5.7287,5.7208,5.7287,98800.0
2007-12-03 15:00:00,7.24,7.24,7.23,7.23,143600.0,5.7287,5.7287,5.7208,5.7208,143600.0
2007-12-03 15:05:00,7.23,7.23,7.21,7.21,178000.0,5.7208,5.7208,5.705,5.705,178000.0
2007-12-03 15:10:00,7.22,7.22,7.21,7.21,214800.0,5.7129,5.7129,5.705,5.705,214800.0
2007-12-03 15:15:00,7.21,7.23,7.21,7.22,119200.0,5.705,5.7208,5.705,5.7129,119200.0
2007-12-03 15:20:00,7.22,7.24,7.21,7.23,159600.0,5.7129,5.7287,5.705,5.7208,159600.0
2007-12-03 15:25:00,7.23,7.23,7.21,7.22,207200.0,5.7208,5.7208,5.705,5.7129,207200.0
2007-12-03 15:30:00,7.22,7.22,7.21,7.21,169600.0,5.7129,5.7129,5.705,5.705,169600.0
2007-12-03 15:35:00,7.21,7.23,7.21,7.22,148800.0,5.705,5.7208,5.705,5.7129,148800.0
2007-12-03 15:40:00,7.22,7.23,7.21,7.23,204000.0,5.7129,5.7208,5.705,5.7208,204000.0
2007-12-03 15:45:00,7.22,7.22,7.21,7.21,204400.0,5.7129,5.7129,5.705,5.705,204400.0
2007-12-03 15:50:00,7.21,7.21,7.18,7.18,463200.0,5.705,5.705,5.6813,5.6813,463200.0
2007-12-03 15:55:00,7.18,7.18,7.16,7.16,748000.0,5.6813,5.6813,5.6654,5.6654,748000.0
2007-12-04 09:30:00,7.09,7.13,7.07,7.08,510800.0,5.61,5.6417,5.5942,5.6021,510800.0
2007-12-04 09:35:00,7.07,7.09,7.01,7.04,438400.0,5.5942,5.61,5.5467,5.5705,438400.0
2007-12-04 09:40:00,7.04,7.07,7.04,7.07,345200.0,5.5705,5.5942,5.5705,5.5942,345200.0
2007-12-04 09:45:00,7.07,7.08,7.06,7.07,226000.0,5.5942,5.6021,5.5863,5.5942,226000.0
2007-12-04 09:50:00,7.07,7.08,7.06,7.07,150000.0,5.5942,5.6021,5.5863,5.5942,150000.0
2007-12-04 09:55:00,7.07,7.09,7.07,7.08,200000.0,5.5942,5.61,5.5942,5.6021,200000.0
2007-12-04 10:00:00,7.09,7.1,7.06,7.07,378400.0,5.61,5.618,5.5863,5.5942,378400.0
2007-12-04 10:05:00,7.07,7.09,7.06,7.09,388000.0,5.5942,5.61,5.5863,5.61,388000.0
2007-12-04 10:10:00,7.09,7.13,7.08,7.13,442000.0,5.61,5.6417,5.6021,5.6417,442000.0
2007-12-04 10:15:00,7.13,7.13,7.1,7.1,277200.0,5.6417,5.6417,5.618,5.618,277200.0
2007-12-04 10:20:00,7.1,7.11,7.09,7.11,251600.0,5.618,5.6259,5.61,5.6259,251600.0
2007-12-04 10:25:00,7.11,7.13,7.11,7.12,294800.0,5.6259,5.6417,5.6259,5.6338,294800.0
2007-12-04 10:30:00,7.12,7.13,7.11,7.11,260000.0,5.6338,5.6417,5.6259,5.6259,260000.0
2007-12-04 10:35:00,7.11,7.12,7.11,7.11,125600.0,5.6259,5.6338,5.6259,5.6259,125600.0
2007-12-04 10:40:00,7.11,7.11,7.1,7.11,434800.0,5.6259,5.6259,5.618,5.6259,434800.0
2007-12-04 10:45:00,7.11,7.11,7.11,7.11,190800.0,5.6259,5.6259,5.6259,5.6259,190800.0
2007-12-04 10:50:00,7.11,7.11,7.1,7.1,118000.0,5.6259,5.6259,5.618,5.618,118000.0
2007-12-04 10:55:00,7.1,7.11,7.1,7.1,89600.0,5.618,5.6259,5.618,5.618,89600.0
2007-12-04 11:00:00,7.1,7.1,7.09,7.1,94800.0,5.618,5.618,5.61,5.618,94800.0
2007-12-04 11:05:00,7.09,7.09,7.08,7.09,229200.0,5.61,5.61,5.6021,5.61,229200.0
2007-12-04 11:10:00,7.1,7.1,7.09,7.09,144800.0,5.618,5.618,5.61,5.61,144800.0
2007-12-04 11:15:00,7.09,7.11,7.09,7.1,284000.0,5.61,5.6259,5.61,5.618,284000.0
2007-12-04 11:20:00,7.11,7.14,7.11,7.11,258800.0,5.6259,5.6496,5.6259,5.6259,258800.0
2007-12-04 11:25:00,7.11,7.13,7.11,7.13,168800.0,5.6259,5.6417,5.6259,5.6417,168800.0
2007-12-04 11:30:00,7.13,7.14,7.12,7.12,221600.0,5.6417,5.6496,5.6338,5.6338,221600.0
2007-12-04 11:35:00,7.12,7.13,7.12,7.13,268000.0,5.6338,5.6417,5.6338,5.6417,268000.0
2007-12-04 11:40:00,7.13,7.13,7.11,7.12,138800.0,5.6417,5.6417,5.6259,5.6338,138800.0
2007-12-04 11:45:00,7.12,7.12,7.1,7.1,207200.0,5.6338,5.6338,5.618,5.618,207200.0
2007-12-04 11:50:00,7.11,7.13,7.1,7.13,242000.0,5.6259,5.6417,5.618,5.6417,242000.0
2007-12-04 11:55:00,7.13,7.14,7.12,7.13,210000.0,5.6417,5.6496,5.6338,5.6417,210000.0
2007-12-04 12:00:00,7.13,7.15,7.13,7.15,195200.0,5.6417,5.6575,5.6417,5.6575,195200.0
2007-12-04 12:05:00,7.14,7.16,7.14,7.15,182000.0,5.6496,5.6654,5.6496,5.6575,182000.0
2007-12-04 12:10:00,7.15,7.17,7.15,7.16,179600.0,5.6575,5.6733,5.6575,5.6654,179600.0
2007-12-04 12:15:00,7.16,7.18,7.16,7.16,116000.0,5.6654,5.6813,5.6654,5.6654,116000.0
2007-12-04 12:20:00,7.16,7.2,7.16,7.18,235200.0,5.6654,5.6971,5.6654,5.6813,235200.0
2007-12-04 12:25:00,7.19,7.23,7.19,7.21,324000.0,5.6892,5.7208,5.6892,5.705,324000.0
2007-12-04 12:30:00,7.21,7.23,7.2,7.22,235600.0,5.705,5.7208,5.6971,5.7129,235600.0
2007-12-04 12:35:00,7.22,7.24,7.22,7.22,210000.0,5.7129,5.7287,5.7129,5.7129,210000.0
2007-12-04 12:40:00,7.22,7.22,7.21,7.22,164000.0,5.7129,5.7129,5.705,5.7129,164000.0
2007-12-04 12:45:00,7.22,7.24,7.22,7.23,212800.0,5.7129,5.7287,5.7129,5.7208,212800.0
2007-12-04 12:50:00,7.23,7.23,7.22,7.22,183200.0,5.7208,5.7208,5.7129,5.7129,183200.0
2007-12-04 12:55:00,7.22,7.23,7.22,7.22,200400.0,5.7129,5.7208,5.7129,5.7129,200400.0
2007-12-04 13:00:00,7.23,7.24,7.22,7.22,206800.0,5.7208,5.7287,5.7129,5.7129,206800.0
2007-12-04 13:05:00,7.23,7.24,7.22,7.23,234000.0,5.7208,5.7287,5.7129,5.7208,234000.0
2007-12-04 13:10:00,7.23,7.24,7.22,7.23,259200.0,5.7208,5.7287,5.7129,5.7208,259200.0
2007-12-04 13:15:00,7.23,7.24,7.22,7.22,193200.0,5.7208,5.7287,5.7129,5.7129,193200.0
2007-12-04 13:20:00,7.22,7.22,7.21,7.22,140800.0,5.7129,5.7129,5.705,5.7129,140800.0
2007-12-04 13:25:00,7.22,7.22,7.2,7.21,133600.0,5.7129,5.7129,5.6971,5.705,133600.0
2007-12-04 13:30:00,7.2,7.21,7.19,7.19,144400.0,5.6971,5.705,5.6892,5.6892,144400.0
2007-12-04 13:35:00,7.2,7.21,7.19,7.21,206000.0,5.6971,5.705,5.6892,5.705,206000.0
2007-12-04 13:40:00,7.21,7.26,7.21,7.26,256000.0,5.705,5.7446,5.705,5.7446,256000.0
2007-12-04 13:45:00,7.26,7.27,7.25,7.27,345600.0,5.7446,5.7525,5.7366,5.7525,345600.0
2007-12-04 13:50:00,7.27,7.27,7.25,7.25,183600.0,5.7525,5.7525,5.7366,5.7366,183600.0
2007-12-04 13:55:00,7.25,7.25,7.24,7.25,124400.0,5.7366,5.7366,5.7287,5.7366,124400.0
2007-12-04 14:00:00,7.25,7.26,7.23,7.24,173200.0,5.7366,5.7446,5.7208,5.7287,173200.0
2007-12-04 14:05:00,7.24,7.25,7.23,7.24,182800.0,5.7287,5.7366,5.7208,5.7287,182800.0
2007-12-04 14:10:00,7.24,7.25,7.23,7.25,243600.0,5.7287,5.7366,5.7208,5.7366,243600.0
2007-12-04 14:15:00,7.25,7.25,7.24,7.24,80000.0,5.7366,5.7366,5.7287,5.7287,80000.0
2007-12-04 14:20:00,7.24,7.25,7.24,7.24,167200.0,5.7287,5.7366,5.7287,5.7287,167200.0
2007-12-04 14:25:00,7.24,7.25,7.23,7.24,198800.0,5.7287,5.7366,5.7208,5.7287,198800.0
2007-12-04 14:30:00,7.23,7.25,7.23,7.24,126800.0,5.7208,5.7366,5.7208,5.7287,126800.0
2007-12-04 14:35:00,7.24,7.26,7.24,7.25,176800.0,5.7287,5.7446,5.7287,5.7366,176800.0
2007-12-04 14:40:00,7.25,7.26,7.24,7.25,135200.0,5.7366,5.7446,5.7287,5.7366,135200.0
2007-12-04 14:45:00,7.25,7.26,7.24,7.26,285600.0,5.7366,5.7446,5.7287,5.7446,285600.0
2007-12-04 14:50:00,7.26,7.26,7.25,7.26,207600.0,5.7446,5.7446,5.7366,5.7446,207600.0
2007-12-04 14:55:00,7.26,7.28,7.25,7.26,403600.0,5.7446,5.7604,5.7366,5.7446,403600.0
2007-12-04 15:00:00,7.27,7.28,7.27,7.27,163600.0,5.7525,5.7604,5.7525,5.7525,163600.0
2007-12-04 15:05:00,7.28,7.28,7.26,7.28,200400.0,5.7604,5.7604,5.7446,5.7604,200400.0
2007-12-04 15:10:00,7.27,7.28,7.26,7.27,226400.0,5.7525,5.7604,5.7446,5.7525,226400.0
2007-12-04 15:15:00,7.27,7.27,7.26,7.27,113200.0,5.7525,5.7525,5.7446,5.7525,113200.0
2007-12-04 15:20:00,7.27,7.3,7.27,7.29,216000.0,5.7525,5.7762,5.7525,5.7683,216000.0
2007-12-04 15:25:00,7.29,7.3,7.28,7.29,227200.0,5.7683,5.7762,5.7604,5.7683,227200.0
2007-12-04 15:30:00,7.29,7.29,7.27,7.28,283200.0,5.7683,5.7683,5.7525,5.7604,283200.0
2007-12-04 15:35:00,7.28,7.29,7.26,7.27,203200.0,5.7604,5.7683,5.7446,5.7525,203200.0
2007-12-04 15:40:00,7.27,7.27,7.25,7.27,324000.0,5.7525,5.7525,5.7366,5.7525,324000.0
2007-12-04 15:45:00,7.27,7.28,7.26,7.27,293200.0,5.7525,5.7604,5.7446,5.7525,293200.0
2007-12-04 15:50:00,7.27,7.27,7.26,7.27,186000.0,5.7525,5.7525,5.7446,5.7525,186000.0
2007-12-04 15:55:00,7.27,7.27,7.24,7.24,492000.0,5.7525,5.7525,5.7287,5.7287,492000.0
2007-12-05 09:30:00,7.29,7.35,7.29,7.3,545200.0,5.7683,5.8158,5.7683,5.7762,545200.0
2007-12-05 09:35:00,7.3,7.37,7.3,7.36,226800.0,5.7762,5.8316,5.7762,5.8237,226800.0
2007-12-05 09:40:00,7.36,7.37,7.33,7.34,203600.0,5.8237,5.8316,5.7999,5.8079,203600.0
2007-12-05 09:45:00,7.33,7.34,7.3,7.33,166800.0,5.7999,5.8079,5.7762,5.7999,166800.0
2007-12-05 09:50:00,7.33,7.33,7.31,7.31,115600.0,5.7999,5.7999,5.7841,5.7841,115600.0
2007-12-05 09:55:00,7.31,7.31,7.26,7.29,205200.0,5.7841,5.7841,5.7446,5.7683,205200.0
2007-12-05 10:00:00,7.29,7.31,7.27,7.31,216800.0,5.7683,5.7841,5.7525,5.7841,216800.0
2007-12-05 10:05:00,7.31,7.32,7.28,7.29,140000.0,5.7841,5.792,5.7604,5.7683,140000.0
2007-12-05 10:10:00,7.3,7.3,7.27,7.27,110400.0,5.7762,5.7762,5.7525,5.7525,110400.0
2007-12-05 10:15:00,7.27,7.29,7.27,7.27,64000.0,5.7525,5.7683,5.7525,5.7525,64000.0
2007-12-05 10:20:00,7.28,7.3,7.27,7.28,242000.0,5.7604,5.7762,5.7525,5.7604,242000.0
2007-12-05 10:25:00,7.28,7.3,7.28,7.3,92800.0,5.7604,5.7762,5.7604,5.7762,92800.0
2007-12-05 10:30:00,7.3,7.3,7.25,7.25,336800.0,5.7762,5.7762,5.7366,5.7366,336800.0
2007-12-05 10:35:00,7.26,7.27,7.25,7.27,203600.0,5.7446,5.7525,5.7366,5.7525,203600.0
2007-12-05 10:40:00,7.27,7.29,7.27,7.29,63600.0,5.7525,5.7683,5.7525,5.7683,63600.0
2007-12-05 10:45:00,7.29,7.3,7.28,7.29,45200.0,5.7683,5.7762,5.7604,5.7683,45200.0
2007-12-05 10:50:00,7.29,7.31,7.29,7.31,104400.0,5.7683,5.7841,5.7683,5.7841,104400.0
2007-12-05 10:55:00,7.31,7.32,7.3,7.31,125200.0,5.7841,5.792,5.7762,5.7841,125200.0
2007-12-05 11:00:00,7.31,7.33,7.31,7.33,136400.0,5.7841,5.7999,5.7841,5.7999,136400.0
2007-12-05 11:05:00,7.33,7.34,7.32,7.34,119600.0,5.7999,5.8079,5.792,5.8079,119600.0
2007-12-05 11:10:00,7.34,7.37,7.33,7.37,164800.0,5.8079,5.8316,5.7999,5.8316,164800.0
2007-12-05 11:15:00,7.37,7.37,7.36,7.37,236800.0,5.8316,5.8316,5.8237,5.8316,236800.0
2007-12-05 11:20:00,7.37,7.37,7.36,7.36,95200.0,5.8316,5.8316,5.8237,5.8237,95200.0
2007-12-05 11:25:00,7.36,7.38,7.36,7.37,103200.0,5.8237,5.8395,5.8237,5.8316,103200.0
2007-12-05 11:30:00,7.37,7.37,7.35,7.35,122000.0,5.8316,5.8316,5.8158,5.8158,122000.0
2007-12-05 11:35:00,7.35,7.36,7.35,7.36,140400.0,5.8158,5.8237,5.8158,5.8237,140400.0
2007-12-05 11:40:00,7.36,7.38,7.36,7.37,90800.0,5.8237,5.8395,5.8237,5.8316,90800.0
2007-12-05 11:45:00,7.37,7.38,7.37,7.37,222000.0,5.8316,5.8395,5.8316,5.8316,222000.0
2007-12-05 11:50:00,7.37,7.38,7.37,7.38,306000.0,5.8316,5.8395,5.8316,5.8395,306000.0
2007-12-05 11:55:00,7.38,7.38,7.37,7.37,188800.0,5.8395,5.8395,5.8316,5.8316,188800.0
2007-12-05 12:00:00,7.37,7.37,7.35,7.35,109200.0,5.8316,5.8316,5.8158,5.8158,109200.0
2007-12-05 12:05:00,7.36,7.36,7.34,7.34,90800.0,5.8237,5.8237,5.8079,5.8079,90800.0
2007-12-05 12:10:00,7.34,7.35,7.34,7.34,131600.0,5.8079,5.8158,5.8079,5.8079,131600.0
2007-12-05 12:15:00,7.34,7.35,7.34,7.35,42000.0,5.8079,5.8158,5.8079,5.8158,42000.0
2007-12-05 12:20:00,7.35,7.35,7.34,7.35,92000.0,5.8158,5.8158,5.8079,5.8158,92000.0
2007-12-05 12:25:00,7.35,7.35,7.34,7.35,166800.0,5.8158,5.8158,5.8079,5.8158,166800.0
2007-12-05 12:30:00,7.35,7.36,7.34,7.36,116800.0,5.8158,5.8237,5.8079,5.8237,116800.0
2007-12-05 12:35:00,7.35,7.35,7.35,7.35,57600.0,5.8158,5.8158,5.8158,5.8158,57600.0
2007-12-05 12:40:00,7.35,7.35,7.35,7.35,74400.0,5.8158,5.8158,5.8158,5.8158,74400.0
2007-12-05 12:45:00,7.35,7.35,7.35,7.35,56000.0,5.8158,5.8158,5.8158,5.8158,56000.0
2007-12-05 12:50:00,7.35,7.35,7.32,7.32,127200.0,5.8158,5.8158,5.792,5.792,127200.0
2007-12-05 12:55:00,7.32,7.32,7.3,7.3,153200.0,5.792,5.792,5.7762,5.7762,153200.0
2007-12-05 13:00:00,7.3,7.3,7.29,7.29,120800.0,5.7762,5.7762,5.7683,5.7683,120800.0
2007-12-05 13:05:00,7.3,7.3,7.29,7.29,120000.0,5.7762,5.7762,5.7683,5.7683,120000.0
2007-12-05 13:10:00,7.29,7.3,7.28,7.29,154400.0,5.7683,5.7762,5.7604,5.7683,154400.0
2007-12-05 13:15:00,7.29,7.3,7.28,7.29,80800.0,5.7683,5.7762,5.7604,5.7683,80800.0
2007-12-05 13:20:00,7.29,7.3,7.29,7.3,85200.0,5.7683,5.7762,5.7683,5.7762,85200.0
2007-12-05 13:25:00,7.3,7.31,7.29,7.3,76400.0,5.7762,5.7841,5.7683,5.7762,76400.0
2007-12-05 13:30:00,7.3,7.31,7.3,7.31,84800.0,5.7762,5.7841,5.7762,5.7841,84800.0
2007-12-05 13:35:00,7.31,7.31,7.29,7.3,108400.0,5.7841,5.7841,5.7683,5.7762,108400.0
2007-12-05 13:40:00,7.3,7.3,7.29,7.3,108400.0,5.7762,5.7762,5.7683,5.7762,108400.0
2007-12-05 13:45:00,7.3,7.31,7.3,7.3,105600.0,5.7762,5.7841,5.7762,5.7762,105600.0
2007-12-05 13:50:00,7.3,7.3,7.3,7.3,98000.0,5.7762,5.7762,5.7762,5.7762,98000.0
2007-12-05 13:55:00,7.3,7.3,7.27,7.27,161600.0,5.7762,5.7762,5.7525,5.7525,161600.0
2007-12-05 14:00:00,7.27,7.28,7.27,7.28,128400.0,5.7525,5.7604,5.7525,5.7604,128400.0
2007-12-05 14:05:00,7.28,7.29,7.27,7.28,190000.0,5.7604,5.7683,5.7525,5.7604,190000.0
2007-12-05 14:10:00,7.28,7.28,7.27,7.27,74400.0,5.7604,5.7604,5.7525,5.7525,74400.0
2007-12-05 14:15:00,7.27,7.27,7.26,7.26,100800.0,5.7525,5.7525,5.7446,5.7446,100800.0
2007-12-05 14:20:00,7.26,7.26,7.23,7.24,162800.0,5.7446,5.7446,5.7208,5.7287,162800.0
2007-12-05 14:25:00,7.24,7.24,7.2,7.2,531600.0,5.7287,5.7287,5.6971,5.6971,531600.0
2007-12-05 14:30:00,7.21,7.22,7.2,7.22,307600.0,5.705,5.7129,5.6971,5.7129,307600.0
2007-12-05 14:35:00,7.22,7.22,7.21,7.21,282800.0,5.7129,5.7129,5.705,5.705,282800.0
2007-12-05 14:40:00,7.21,7.22,7.21,7.22,118400.0,5.705,5.7129,5.705,5.7129,118400.0
2007-12-05 14:45:00,7.22,7.23,7.22,7.22,100400.0,5.7129,5.7208,5.7129,5.7129,100400.0
2007-12-05 14:50:00,7.22,7.23,7.2,7.21,137600.0,5.7129,5.7208,5.6971,5.705,137600.0
2007-12-05 14:55:00,7.21,7.22,7.2,7.22,175200.0,5.705,5.7129,5.6971,5.7129,175200.0
2007-12-05 15:00:00,7.22,7.23,7.21,7.23,174400.0,5.7129,5.7208,5.705,5.7208,174400.0
2007-12-05 15:05:00,7.22,7.23,7.22,7.23,131600.0,5.7129,5.7208,5.7129,5.7208,131600.0
2007-12-05 15:10:00,7.23,7.25,7.23,7.25,230000.0,5.7208,5.7366,5.7208,5.7366,230000.0
2007-12-05 15:15:00,7.25,7.26,7.24,7.25,343600.0,5.7366,5.7446,5.7287,5.7366,343600.0
2007-12-05 15:20:00,7.25,7.25,7.24,7.24,172000.0,5.7366,5.7366,5.7287,5.7287,172000.0
2007-12-05 15:25:00,7.24,7.24,7.23,7.23,191200.0,5.7287,5.7287,5.7208,5.7208,191200.0
2007-12-05 15:30:00,7.23,7.24,7.22,7.23,289200.0,5.7208,5.7287,5.7129,5.7208,289200.0
2007-12-05 15:35:00,7.23,7.23,7.22,7.23,307600.0,5.7208,5.7208,5.7129,5.7208,307600.0
2007-12-05 15:40:00,7.23,7.24,7.22,7.23,402800.0,5.7208,5.7287,5.7129,5.7208,402800.0
2007-12-05 15:45:00,7.23,7.24,7.23,7.24,398400.0,5.7208,5.7287,5.7208,5.7287,398400.0
2007-12-05 15:50:00,7.24,7.28,7.24,7.26,797200.0,5.7287,5.7604,5.7287,5.7446,797200.0
2007-12-05 15:55:00,7.26,7.27,7.24,7.24,727600.0,5.7446,5.7525,5.7287,5.7287,727600.0
2007-12-06 09:30:00,7.31,7.33,7.18,7.23,319200.0,5.7841,5.7999,5.6813,5.7208,319200.0
2007-12-06 09:35:00,7.24,7.24,7.21,7.23,148000.0,5.7287,5.7287,5.705,5.7208,148000.0
2007-12-06 09:40:00,7.24,7.3,7.23,7.27,325600.0,5.7287,5.7762,5.7208,5.7525,325600.0
2007-12-06 09:45:00,7.27,7.33,7.27,7.28,470000.0,5.7525,5.7999,5.7525,5.7604,470000.0
2007-12-06 09:50:00,7.28,7.3,7.27,7.28,288000.0,5.7604,5.7762,5.7525,5.7604,288000.0
2007-12-06 09:55:00,7.28,7.33,7.27,7.32,262800.0,5.7604,5.7999,5.7525,5.792,262800.0
2007-12-06 10:00:00,7.32,7.35,7.29,7.31,250800.0,5.792,5.8158,5.7683,5.7841,250800.0
2007-12-06 10:05:00,7.31,7.32,7.3,7.31,186000.0,5.7841,5.792,5.7762,5.7841,186000.0
2007-12-06 10:10:00,7.31,7.33,7.3,7.31,204800.0,5.7841,5.7999,5.7762,5.7841,204800.0
2007-12-06 10:15:00,7.31,7.33,7.3,7.32,380800.0,5.7841,5.7999,5.7762,5.792,380800.0
2007-12-06 10:20:00,7.32,7.34,7.3,7.31,325200.0,5.792,5.8079,5.7762,5.7841,325200.0
2007-12-06 10:25:00,7.32,7.33,7.31,7.32,230800.0,5.792,5.7999,5.7841,5.792,230800.0
2007-12-06 10:30:00,7.32,7.32,7.29,7.3,143200.0,5.792,5.792,5.7683,5.7762,143200.0
2007-12-06 10:35:00,7.31,7.31,7.29,7.3,105600.0,5.7841,5.7841,5.7683,5.7762,105600.0
2007-12-06 10:40:00,7.3,7.31,7.29,7.31,176800.0,5.7762,5.7841,5.7683,5.7841,176800.0
2007-12-06 10:45:00,7.31,7.32,7.31,7.32,106800.0,5.7841,5.792,5.7841,5.792,106800.0
2007-12-06 10:50:00,7.32,7.35,7.32,7.34,127600.0,5.792,5.8158,5.792,5.8079,127600.0
2007-12-06 10:55:00,7.35,7.37,7.34,7.37,211200.0,5.8158,5.8316,5.8079,5.8316,211200.0
2007-12-06 11:00:00,7.37,7.37,7.36,7.36,129200.0,5.8316,5.8316,5.8237,5.8237,129200.0
2007-12-06 11:05:00,7.37,7.38,7.37,7.37,116400.0,5.8316,5.8395,5.8316,5.8316,116400.0
2007-12-06 11:10:00,7.36,7.37,7.35,7.36,96800.0,5.8237,5.8316,5.8158,5.8237,96800.0
2007-12-06 11:15:00,7.36,7.38,7.35,7.38,98800.0,5.8237,5.8395,5.8158,5.8395,98800.0
2007-12-06 11:20:00,7.38,7.39,7.37,7.39,155200.0,5.8395,5.8474,5.8316,5.8474,155200.0
2007-12-06 11:25:00,7.39,7.39,7.38,7.39,88800.0,5.8474,5.8474,5.8395,5.8474,88800.0
2007-12-06 11:30:00,7.39,7.4,7.38,7.39,233200.0,5.8474,5.8553,5.8395,5.8474,233200.0
2007-12-06 11:35:00,7.39,7.43,7.39,7.4,316000.0,5.8474,5.8791,5.8474,5.8553,316000.0
2007-12-06 11:40:00,7.4,7.42,7.4,7.41,153600.0,5.8553,5.8712,5.8553,5.8632,153600.0
2007-12-06 11:45:00,7.41,7.43,7.4,7.42,224800.0,5.8632,5.8791,5.8553,5.8712,224800.0
2007-12-06 11:50:00,7.42,7.43,7.41,7.43,213200.0,5.8712,5.8791,5.8632,5.8791,213200.0
2007-12-06 11:55:00,7.43,7.45,7.43,7.44,168000.0,5.8791,5.8949,5.8791,5.887,168000.0
2007-12-06 12:00:00,7.44,7.44,7.43,7.44,193200.0,5.887,5.887,5.8791,5.887,193200.0
2007-12-06 12:05:00,7.44,7.44,7.43,7.44,156800.0,5.887,5.887,5.8791,5.887,156800.0
2007-12-06 12:10:00,7.44,7.44,7.43,7.44,160800.0,5.887,5.887,5.8791,5.887,160800.0
2007-12-06 12:15:00,7.44,7.44,7.43,7.43,67200.0,5.887,5.887,5.8791,5.8791,67200.0
2007-12-06 12:20:00,7.43,7.44,7.43,7.43,128000.0,5.8791,5.887,5.8791,5.8791,128000.0
2007-12-06 12:25:00,7.43,7.44,7.43,7.43,163200.0,5.8791,5.887,5.8791,5.8791,163200.0
2007-12-06 12:30:00,7.44,7.45,7.44,7.45,173600.0,5.887,5.8949,5.887,5.8949,173600.0
2007-12-06 12:35:00,7.45,7.46,7.45,7.45,76400.0,5.8949,5.9028,5.8949,5.8949,76400.0
2007-12-06 12:40:00,7.46,7.46,7.45,7.45,78000.0,5.9028,5.9028,5.8949,5.8949,78000.0
2007-12-06 12:45:00,7.45,7.46,7.45,7.46,109600.0,5.8949,5.9028,5.8949,5.9028,109600.0
2007-12-06 12:50:00,7.46,7.47,7.45,7.47,168800.0,5.9028,5.9107,5.8949,5.9107,168800.0
2007-12-06 12:55:00,7.47,7.48,7.46,7.48,170000.0,5.9107,5.9186,5.9028,5.9186,170000.0
2007-12-06 13:00:00,7.48,7.49,7.47,7.49,301200.0,5.9186,5.9265,5.9107,5.9265,301200.0
2007-12-06 13:05:00,7.49,7.51,7.49,7.51,514400.0,5.9265,5.9424,5.9265,5.9424,514400.0
2007-12-06 13:10:00,7.51,7.52,7.5,7.52,525200.0,5.9424,5.9503,5.9345,5.9503,525200.0
2007-12-06 13:15:00,7.52,7.53,7.51,7.51,298400.0,5.9503,5.9582,5.9424,5.9424,298400.0
2007-12-06 13:20:00,7.51,7.53,7.51,7.52,177600.0,5.9424,5.9582,5.9424,5.9503,177600.0
2007-12-06 13:25:00,7.52,7.54,7.52,7.52,347600.0,5.9503,5.9661,5.9503,5.9503,347600.0
2007-12-06 13:30:00,7.52,7.53,7.51,7.52,606800.0,5.9503,5.9582,5.9424,5.9503,606800.0
2007-12-06 13:35:00,7.52,7.53,7.52,7.53,180400.0,5.9503,5.9582,5.9503,5.9582,180400.0
2007-12-06 13:40:00,7.53,7.55,7.53,7.54,218000.0,5.9582,5.974,5.9582,5.9661,218000.0
2007-12-06 13:45:00,7.54,7.54,7.53,7.54,106400.0,5.9661,5.9661,5.9582,5.9661,106400.0
2007-12-06 13:50:00,7.54,7.54,7.52,7.54,450000.0,5.9661,5.9661,5.9503,5.9661,450000.0
2007-12-06 13:55:00,7.54,7.54,7.53,7.54,393200.0,5.9661,5.9661,5.9582,5.9661,393200.0
2007-12-06 14:00:00,7.54,7.55,7.54,7.55,708800.0,5.9661,5.974,5.9661,5.974,708800.0
2007-12-06 14:05:00,7.55,7.59,7.55,7.58,528400.0,5.974,6.0057,5.974,5.9978,528400.0
2007-12-06 14:10:00,7.58,7.58,7.57,7.57,275200.0,5.9978,5.9978,5.9898,5.9898,275200.0
2007-12-06 14:15:00,7.57,7.59,7.57,7.59,203200.0,5.9898,6.0057,5.9898,6.0057,203200.0
2007-12-06 14:20:00,7.59,7.6,7.58,7.58,304000.0,6.0057,6.0136,5.9978,5.9978,304000.0
2007-12-06 14:25:00,7.58,7.6,7.58,7.59,432000.0,5.9978,6.0136,5.9978,6.0057,432000.0
2007-12-06 14:30:00,7.59,7.61,7.59,7.6,316000.0,6.0057,6.0215,6.0057,6.0136,316000.0
2007-12-06 14:35:00,7.6,7.6,7.59,7.6,164000.0,6.0136,6.0136,6.0057,6.0136,164000.0
2007-12-06 14:40:00,7.6,7.6,7.59,7.6,251200.0,6.0136,6.0136,6.0057,6.0136,251200.0
2007-12-06 14:45:00,7.6,7.6,7.59,7.6,228400.0,6.0136,6.0136,6.0057,6.0136,228400.0
2007-12-06 14:50:00,7.6,7.6,7.57,7.58,669600.0,6.0136,6.0136,5.9898,5.9978,669600.0
2007-12-06 14:55:00,7.57,7.59,7.55,7.56,878400.0,5.9898,6.0057,5.974,5.9819,878400.0
2007-12-06 15:00:00,7.56,7.57,7.55,7.56,278800.0,5.9819,5.9898,5.974,5.9819,278800.0
2007-12-06 15:05:00,7.57,7.59,7.55,7.56,517200.0,5.9898,6.0057,5.974,5.9819,517200.0
2007-12-06 15:10:00,7.56,7.58,7.55,7.56,968400.0,5.9819,5.9978,5.974,5.9819,968400.0
2007-12-06 15:15:00,7.56,7.56,7.54,7.54,295600.0,5.9819,5.9819,5.9661,5.9661,295600.0
2007-12-06 15:20:00,7.55,7.55,7.54,7.55,514800.0,5.974,5.974,5.9661,5.974,514800.0
2007-12-06 15:25:00,7.55,7.57,7.54,7.57,311600.0,5.974,5.9898,5.9661,5.9898,311600.0
2007-12-06 15:30:00,7.57,7.58,7.55,7.57,226400.0,5.9898,5.9978,5.974,5.9898,226400.0
2007-12-06 15:35:00,7.57,7.59,7.57,7.58,684000.0,5.9898,6.0057,5.9898,5.9978,684000.0
2007-12-06 15:40:00,7.58,7.59,7.55,7.56,476000.0,5.9978,6.0057,5.974,5.9819,476000.0
2007-12-06 15:45:00,7.56,7.59,7.55,7.57,781200.0,5.9819,6.0057,5.974,5.9898,781200.0
2007-12-06 15:50:00,7.57,7.57,7.54,7.55,582800.0,5.9898,5.9898,5.9661,5.974,582800.0
2007-12-06 15:55:00,7.55,7.55,7.49,7.5,1830400.0,5.974,5.974,5.9265,5.9345,1830400.0
2007-12-07 09:30:00,7.49,7.55,7.49,7.53,281600.0,5.9265,5.974,5.9265,5.9582,281600.0
2007-12-07 09:35:00,7.53,7.56,7.53,7.55,175200.0,5.9582,5.9819,5.9582,5.974,175200.0
2007-12-07 09:40:00,7.55,7.57,7.55,7.57,148400.0,5.974,5.9898,5.974,5.9898,148400.0
2007-12-07 09:45:00,7.57,7.57,7.55,7.56,247600.0,5.9898,5.9898,5.974,5.9819,247600.0
2007-12-07 09:50:00,7.56,7.56,7.55,7.55,273600.0,5.9819,5.9819,5.974,5.974,273600.0
2007-12-07 09:55:00,7.55,7.59,7.54,7.59,326000.0,5.974,6.0057,5.9661,6.0057,326000.0
2007-12-07 10:00:00,7.59,7.61,7.58,7.6,489200.0,6.0057,6.0215,5.9978,6.0136,489200.0
2007-12-07 10:05:00,7.6,7.61,7.59,7.59,282800.0,6.0136,6.0215,6.0057,6.0057,282800.0
2007-12-07 10:10:00,7.59,7.59,7.54,7.56,325200.0,6.0057,6.0057,5.9661,5.9819,325200.0
2007-12-07 10:15:00,7.56,7.58,7.55,7.57,128800.0,5.9819,5.9978,5.974,5.9898,128800.0
2007-12-07 10:20:00,7.58,7.59,7.57,7.59,692800.0,5.9978,6.0057,5.9898,6.0057,692800.0
2007-12-07 10:25:00,7.59,7.6,7.59,7.59,130800.0,6.0057,6.0136,6.0057,6.0057,130800.0
2007-12-07 10:30:00,7.59,7.59,7.58,7.58,100400.0,6.0057,6.0057,5.9978,5.9978,100400.0
2007-12-07 10:35:00,7.58,7.59,7.58,7.59,83600.0,5.9978,6.0057,5.9978,6.0057,83600.0
2007-12-07 10:40:00,7.59,7.59,7.58,7.58,439200.0,6.0057,6.0057,5.9978,5.9978,439200.0
2007-12-07 10:45:00,7.58,7.59,7.58,7.59,86800.0,5.9978,6.0057,5.9978,6.0057,86800.0
2007-12-07 10:50:00,7.59,7.59,7.58,7.58,81600.0,6.0057,6.0057,5.9978,5.9978,81600.0
2007-12-07 10:55:00,7.58,7.6,7.58,7.6,134000.0,5.9978,6.0136,5.9978,6.0136,134000.0
2007-12-07 11:00:00,7.6,7.61,7.59,7.6,347200.0,6.0136,6.0215,6.0057,6.0136,347200.0
2007-12-07 11:05:00,7.6,7.62,7.6,7.62,132800.0,6.0136,6.0294,6.0136,6.0294,132800.0
2007-12-07 11:10:00,7.62,7.62,7.61,7.61,262000.0,6.0294,6.0294,6.0215,6.0215,262000.0
2007-12-07 11:15:00,7.61,7.63,7.6,7.62,171600.0,6.0215,6.0373,6.0136,6.0294,171600.0
2007-12-07 11:20:00,7.62,7.63,7.62,7.63,168400.0,6.0294,6.0373,6.0294,6.0373,168400.0
2007-12-07 11:25:00,7.63,7.63,7.62,7.62,133200.0,6.0373,6.0373,6.0294,6.0294,133200.0
2007-12-07 11:30:00,7.62,7.63,7.62,7.63,476400.0,6.0294,6.0373,6.0294,6.0373,476400.0
2007-12-07 11:35:00,7.63,7.64,7.63,7.63,128400.0,6.0373,6.0452,6.0373,6.0373,128400.0
2007-12-07 11:40:00,7.63,7.63,7.62,7.63,62000.0,6.0373,6.0373,6.0294,6.0373,62000.0
2007-12-07 11:45:00,7.63,7.64,7.62,7.64,83200.0,6.0373,6.0452,6.0294,6.0452,83200.0
2007-12-07 11:50:00,7.64,7.64,7.62,7.62,108800.0,6.0452,6.0452,6.0294,6.0294,108800.0
2007-12-07 11:55:00,7.62,7.64,7.62,7.63,79200.0,6.0294,6.0452,6.0294,6.0373,79200.0
2007-12-07 12:00:00,7.63,7.63,7.62,7.63,125200.0,6.0373,6.0373,6.0294,6.0373,125200.0
2007-12-07 12:05:00,7.63,7.64,7.63,7.64,70400.0,6.0373,6.0452,6.0373,6.0452,70400.0
2007-12-07 12:10:00,7.64,7.64,7.63,7.63,260000.0,6.0452,6.0452,6.0373,6.0373,260000.0
2007-12-07 12:15:00,7.64,7.65,7.63,7.64,96000.0,6.0452,6.0531,6.0373,6.0452,96000.0
2007-12-07 12:20:00,7.64,7.64,7.63,7.63,63200.0,6.0452,6.0452,6.0373,6.0373,63200.0
2007-12-07 12:25:00,7.63,7.63,7.63,7.63,49600.0,6.0373,6.0373,6.0373,6.0373,49600.0
2007-12-07 12:30:00,7.63,7.64,7.63,7.63,79200.0,6.0373,6.0452,6.0373,6.0373,79200.0
2007-12-07 12:35:00,7.64,7.64,7.63,7.63,46800.0,6.0452,6.0452,6.0373,6.0373,46800.0
2007-12-07 12:40:00,7.64,7.64,7.63,7.64,46400.0,6.0452,6.0452,6.0373,6.0452,46400.0
2007-12-07 12:45:00,7.64,7.64,7.63,7.64,96400.0,6.0452,6.0452,6.0373,6.0452,96400.0
2007-12-07 12:50:00,7.63,7.64,7.63,7.64,26800.0,6.0373,6.0452,6.0373,6.0452,26800.0
2007-12-07 12:55:00,7.64,7.64,7.64,7.64,228800.0,6.0452,6.0452,6.0452,6.0452,228800.0
2007-12-07 13:00:00,7.64,7.65,7.64,7.65,87200.0,6.0452,6.0531,6.0452,6.0531,87200.0
2007-12-07 13:05:00,7.65,7.65,7.65,7.65,72400.0,6.0531,6.0531,6.0531,6.0531,72400.0
2007-12-07 13:10:00,7.65,7.65,7.65,7.65,116000.0,6.0531,6.0531,6.0531,6.0531,116000.0
2007-12-07 13:15:00,7.65,7.66,7.65,7.65,151200.0,6.0531,6.0611,6.0531,6.0531,151200.0
2007-12-07 13:20:00,7.66,7.66,7.64,7.64,224800.0,6.0611,6.0611,6.0452,6.0452,224800.0
2007-12-07 13:25:00,7.64,7.64,7.63,7.64,254800.0,6.0452,6.0452,6.0373,6.0452,254800.0
2007-12-07 13:30:00,7.64,7.64,7.63,7.64,150000.0,6.0452,6.0452,6.0373,6.0452,150000.0
2007-12-07 13:35:00,7.65,7.65,7.63,7.63,701200.0,6.0531,6.0531,6.0373,6.0373,701200.0
2007-12-07 13:40:00,7.63,7.64,7.63,7.64,269600.0,6.0373,6.0452,6.0373,6.0452,269600.0
2007-12-07 13:45:00,7.64,7.64,7.63,7.64,194800.0,6.0452,6.0452,6.0373,6.0452,194800.0
2007-12-07 13:50:00,7.64,7.64,7.63,7.63,91200.0,6.0452,6.0452,6.0373,6.0373,91200.0
2007-12-07 13:55:00,7.63,7.63,7.62,7.62,78800.0,6.0373,6.0373,6.0294,6.0294,78800.0
2007-12-07 14:00:00,7.62,7.63,7.62,7.63,74000.0,6.0294,6.0373,6.0294,6.0373,74000.0
2007-12-07 14:05:00,7.63,7.63,7.62,7.63,147200.0,6.0373,6.0373,6.0294,6.0373,147200.0
2007-12-07 14:10:00,7.63,7.63,7.63,7.63,148000.0,6.0373,6.0373,6.0373,6.0373,148000.0
2007-12-07 14:15:00,7.63,7.64,7.63,7.64,145600.0,6.0373,6.0452,6.0373,6.0452,145600.0
2007-12-07 14:20:00,7.64,7.65,7.64,7.65,206400.0,6.0452,6.0531,6.0452,6.0531,206400.0
2007-12-07 14:25:00,7.65,7.66,7.64,7.66,128400.0,6.0531,6.0611,6.0452,6.0611,128400.0
2007-12-07 14:30:00,7.66,7.68,7.66,7.67,173600.0,6.0611,6.0769,6.0611,6.069,173600.0
2007-12-07 14:35:00,7.67,7.68,7.67,7.68,148400.0,6.069,6.0769,6.069,6.0769,148400.0
2007-12-07 14:40:00,7.68,7.68,7.67,7.68,132800.0,6.0769,6.0769,6.069,6.0769,132800.0
2007-12-07 14:45:00,7.68,7.69,7.68,7.68,148000.0,6.0769,6.0848,6.0769,6.0769,148000.0
2007-12-07 14:50:00,7.68,7.69,7.68,7.68,217600.0,6.0769,6.0848,6.0769,6.0769,217600.0
2007-12-07 14:55:00,7.68,7.7,7.68,7.69,255600.0,6.0769,6.0927,6.0769,6.0848,255600.0
2007-12-07 15:00:00,7.69,7.7,7.69,7.7,328000.0,6.0848,6.0927,6.0848,6.0927,328000.0
2007-12-07 15:05:00,7.7,7.72,7.7,7.71,347600.0,6.0927,6.1085,6.0927,6.1006,347600.0
2007-12-07 15:10:00,7.71,7.73,7.71,7.72,374800.0,6.1006,6.1164,6.1006,6.1085,374800.0
2007-12-07 15:15:00,7.72,7.73,7.72,7.73,316800.0,6.1085,6.1164,6.1085,6.1164,316800.0
2007-12-07 15:20:00,7.73,7.73,7.72,7.73,409200.0,6.1164,6.1164,6.1085,6.1164,409200.0
2007-12-07 15:25:00,7.73,7.73,7.72,7.72,902400.0,6.1164,6.1164,6.1085,6.1085,902400.0
2007-12-07 15:30:00,7.72,7.72,7.69,7.69,551200.0,6.1085,6.1085,6.0848,6.0848,551200.0
2007-12-07 15:35:00,7.69,7.71,7.68,7.71,314800.0,6.0848,6.1006,6.0769,6.1006,314800.0
2007-12-07 15:40:00,7.71,7.71,7.68,7.68,286000.0,6.1006,6.1006,6.0769,6.0769,286000.0
2007-12-07 15:45:00,7.68,7.71,7.68,7.71,422000.0,6.0769,6.1006,6.0769,6.1006,422000.0
2007-12-07 15:50:00,7.71,7.71,7.67,7.69,476800.0,6.1006,6.1006,6.069,6.0848,476800.0
2007-12-07 15:55:00,7.69,7.71,7.68,7.71,514800.0,6.0848,6.1006,6.0769,6.1006,514800.0
2007-12-10 09:30:00,7.72,7.75,7.71,7.72,185600.0,6.1085,6.1323,6.1006,6.1085,185600.0
2007-12-10 09:35:00,7.72,7.73,7.66,7.67,180000.0,6.1085,6.1164,6.0611,6.069,180000.0
2007-12-10 09:40:00,7.66,7.67,7.63,7.63,1060000.0,6.0611,6.069,6.0373,6.0373,1060000.0
2007-12-10 09:45:00,7.63,7.64,7.62,7.62,212400.0,6.0373,6.0452,6.0294,6.0294,212400.0
2007-12-10 09:50:00,7.62,7.66,7.62,7.64,228800.0,6.0294,6.0611,6.0294,6.0452,228800.0
2007-12-10 09:55:00,7.64,7.69,7.63,7.69,372800.0,6.0452,6.0848,6.0373,6.0848,372800.0
2007-12-10 10:00:00,7.69,7.71,7.68,7.68,110400.0,6.0848,6.1006,6.0769,6.0769,110400.0
2007-12-10 10:05:00,7.68,7.69,7.67,7.68,158800.0,6.0769,6.0848,6.069,6.0769,158800.0
2007-12-10 10:10:00,7.68,7.71,7.67,7.71,142400.0,6.0769,6.1006,6.069,6.1006,142400.0
2007-12-10 10:15:00,7.71,7.71,7.67,7.67,221200.0,6.1006,6.1006,6.069,6.069,221200.0
2007-12-10 10:20:00,7.67,7.68,7.66,7.68,140400.0,6.069,6.0769,6.0611,6.0769,140400.0
2007-12-10 10:25:00,7.68,7.68,7.66,7.66,110800.0,6.0769,6.0769,6.0611,6.0611,110800.0
2007-12-10 10:30:00,7.66,7.68,7.65,7.66,306800.0,6.0611,6.0769,6.0531,6.0611,306800.0
2007-12-10 10:35:00,7.66,7.67,7.66,7.67,70000.0,6.0611,6.069,6.0611,6.069,70000.0
2007-12-10 10:40:00,7.66,7.69,7.66,7.69,124800.0,6.0611,6.0848,6.0611,6.0848,124800.0
2007-12-10 10:45:00,7.68,7.69,7.68,7.69,64000.0,6.0769,6.0848,6.0769,6.0848,64000.0
2007-12-10 10:50:00,7.68,7.7,7.68,7.7,63200.0,6.0769,6.0927,6.0769,6.0927,63200.0
2007-12-10 10:55:00,7.7,7.71,7.68,7.68,128800.0,6.0927,6.1006,6.0769,6.0769,128800.0
2007-12-10 11:00:00,7.68,7.69,7.67,7.69,94000.0,6.0769,6.0848,6.069,6.0848,94000.0
2007-12-10 11:05:00,7.69,7.7,7.69,7.7,38400.0,6.0848,6.0927,6.0848,6.0927,38400.0
2007-12-10 11:10:00,7.7,7.7,7.69,7.7,88400.0,6.0927,6.0927,6.0848,6.0927,88400.0
2007-12-10 11:15:00,7.7,7.71,7.69,7.69,78800.0,6.0927,6.1006,6.0848,6.0848,78800.0
2007-12-10 11:20:00,7.69,7.7,7.69,7.7,38800.0,6.0848,6.0927,6.0848,6.0927,38800.0
2007-12-10 11:25:00,7.7,7.7,7.7,7.7,50000.0,6.0927,6.0927,6.0927,6.0927,50000.0
2007-12-10 11:30:00,7.7,7.71,7.7,7.7,74800.0,6.0927,6.1006,6.0927,6.0927,74800.0
2007-12-10 11:35:00,7.7,7.71,7.7,7.71,39200.0,6.0927,6.1006,6.0927,6.1006,39200.0
2007-12-10 11:40:00,7.71,7.71,7.7,7.7,83200.0,6.1006,6.1006,6.0927,6.0927,83200.0
2007-12-10 11:45:00,7.7,7.7,7.68,7.7,97200.0,6.0927,6.0927,6.0769,6.0927,97200.0
2007-12-10 11:50:00,7.7,7.7,7.69,7.7,48400.0,6.0927,6.0927,6.0848,6.0927,48400.0
2007-12-10 11:55:00,7.7,7.71,7.7,7.7,41600.0,6.0927,6.1006,6.0927,6.0927,41600.0
2007-12-10 12:00:00,7.7,7.71,7.69,7.7,117200.0,6.0927,6.1006,6.0848,6.0927,117200.0
2007-12-10 12:05:00,7.7,7.71,7.69,7.7,98000.0,6.0927,6.1006,6.0848,6.0927,98000.0
2007-12-10 12:10:00,7.7,7.71,7.7,7.7,40800.0,6.0927,6.1006,6.0927,6.0927,40800.0
2007-12-10 12:15:00,7.71,7.71,7.7,7.7,71600.0,6.1006,6.1006,6.0927,6.0927,71600.0
2007-12-10 12:20:00,7.7,7.71,7.7,7.71,44000.0,6.0927,6.1006,6.0927,6.1006,44000.0
2007-12-10 12:25:00,7.71,7.71,7.71,7.71,105200.0,6.1006,6.1006,6.1006,6.1006,105200.0
2007-12-10 12:30:00,7.71,7.71,7.7,7.71,74800.0,6.1006,6.1006,6.0927,6.1006,74800.0
2007-12-10 12:35:00,7.7,7.71,7.7,7.71,19600.0,6.0927,6.1006,6.0927,6.1006,19600.0
2007-12-10 12:40:00,7.71,7.71,7.71,7.71,145600.0,6.1006,6.1006,6.1006,6.1006,145600.0
2007-12-10 12:45:00,7.71,7.72,7.71,7.71,266000.0,6.1006,6.1085,6.1006,6.1006,266000.0
2007-12-10 12:50:00,7.71,7.72,7.7,7.7,337200.0,6.1006,6.1085,6.0927,6.0927,337200.0
2007-12-10 12:55:00,7.7,7.7,7.68,7.68,148800.0,6.0927,6.0927,6.0769,6.0769,148800.0
2007-12-10 13:00:00,7.68,7.69,7.68,7.69,74800.0,6.0769,6.0848,6.0769,6.0848,74800.0
2007-12-10 13:05:00,7.7,7.7,7.69,7.7,67200.0,6.0927,6.0927,6.0848,6.0927,67200.0
2007-12-10 13:10:00,7.7,7.7,7.67,7.68,779600.0,6.0927,6.0927,6.069,6.0769,779600.0
2007-12-10 13:15:00,7.68,7.7,7.68,7.69,185200.0,6.0769,6.0927,6.0769,6.0848,185200.0
2007-12-10 13:20:00,7.7,7.71,7.68,7.7,178800.0,6.0927,6.1006,6.0769,6.0927,178800.0
2007-12-10 13:25:00,7.7,7.71,7.69,7.69,154800.0,6.0927,6.1006,6.0848,6.0848,154800.0
2007-12-10 13:30:00,7.69,7.7,7.68,7.68,142000.0,6.0848,6.0927,6.0769,6.0769,142000.0
2007-12-10 13:35:00,7.68,7.7,7.68,7.69,104800.0,6.0769,6.0927,6.0769,6.0848,104800.0
2007-12-10 13:40:00,7.69,7.69,7.68,7.68,111200.0,6.0848,6.0848,6.0769,6.0769,111200.0
2007-12-10 13:45:00,7.68,7.69,7.67,7.68,137200.0,6.0769,6.0848,6.069,6.0769,137200.0
2007-12-10 13:50:00,7.68,7.69,7.68,7.68,61200.0,6.0769,6.0848,6.0769,6.0769,61200.0
2007-12-10 13:55:00,7.68,7.69,7.67,7.67,73600.0,6.0769,6.0848,6.069,6.069,73600.0
2007-12-10 14:00:00,7.67,7.68,7.67,7.67,106000.0,6.069,6.0769,6.069,6.069,106000.0
2007-12-10 14:05:00,7.67,7.7,7.67,7.7,127200.0,6.069,6.0927,6.069,6.0927,127200.0
2007-12-10 14:10:00,7.7,7.71,7.7,7.71,165200.0,6.0927,6.1006,6.0927,6.1006,165200.0
2007-12-10 14:15:00,7.71,7.71,7.7,7.71,130400.0,6.1006,6.1006,6.0927,6.1006,130400.0
2007-12-10 14:20:00,7.71,7.72,7.71,7.71,100800.0,6.1006,6.1085,6.1006,6.1006,100800.0
2007-12-10 14:25:00,7.71,7.72,7.71,7.72,52000.0,6.1006,6.1085,6.1006,6.1085,52000.0
2007-12-10 14:30:00,7.72,7.72,7.7,7.71,81200.0,6.1085,6.1085,6.0927,6.1006,81200.0
2007-12-10 14:35:00,7.71,7.71,7.7,7.71,50400.0,6.1006,6.1006,6.0927,6.1006,50400.0
2007-12-10 14:40:00,7.71,7.71,7.7,7.71,25200.0,6.1006,6.1006,6.0927,6.1006,25200.0
2007-12-10 14:45:00,7.71,7.72,7.71,7.72,80000.0,6.1006,6.1085,6.1006,6.1085,80000.0
2007-12-10 14:50:00,7.72,7.73,7.72,7.73,94800.0,6.1085,6.1164,6.1085,6.1164,94800.0
2007-12-10 14:55:00,7.73,7.73,7.7,7.71,134400.0,6.1164,6.1164,6.0927,6.1006,134400.0
2007-12-10 15:00:00,7.71,7.72,7.7,7.71,98400.0,6.1006,6.1085,6.0927,6.1006,98400.0
2007-12-10 15:05:00,7.71,7.73,7.71,7.72,159600.0,6.1006,6.1164,6.1006,6.1085,159600.0
2007-12-10 15:10:00,7.72,7.73,7.71,7.72,94400.0,6.1085,6.1164,6.1006,6.1085,94400.0
2007-12-10 15:15:00,7.72,7.73,7.71,7.73,111200.0,6.1085,6.1164,6.1006,6.1164,111200.0
2007-12-10 15:20:00,7.73,7.73,7.72,7.72,147600.0,6.1164,6.1164,6.1085,6.1085,147600.0
2007-12-10 15:25:00,7.72,7.73,7.72,7.72,121200.0,6.1085,6.1164,6.1085,6.1085,121200.0
2007-12-10 15:30:00,7.72,7.72,7.71,7.72,164800.0,6.1085,6.1085,6.1006,6.1085,164800.0
2007-12-10 15:35:00,7.72,7.73,7.72,7.73,156000.0,6.1085,6.1164,6.1085,6.1164,156000.0
2007-12-10 15:40:00,7.73,7.73,7.71,7.71,339600.0,6.1164,6.1164,6.1006,6.1006,339600.0
2007-12-10 15:45:00,7.71,7.72,7.7,7.71,302000.0,6.1006,6.1085,6.0927,6.1006,302000.0
2007-12-10 15:50:00,7.71,7.73,7.71,7.73,170800.0,6.1006,6.1164,6.1006,6.1164,170800.0
2007-12-10 15:55:00,7.73,7.74,7.72,7.73,342800.0,6.1164,6.1244,6.1085,6.1164,342800.0
2007-12-11 09:30:00,7.72,7.74,7.68,7.71,132400.0,6.1085,6.1244,6.0769,6.1006,132400.0
2007-12-11 09:35:00,7.7,7.71,7.7,7.7,122800.0,6.0927,6.1006,6.0927,6.0927,122800.0
2007-12-11 09:40:00,7.7,7.7,7.68,7.69,109200.0,6.0927,6.0927,6.0769,6.0848,109200.0
2007-12-11 09:45:00,7.69,7.69,7.68,7.68,90000.0,6.0848,6.0848,6.0769,6.0769,90000.0
2007-12-11 09:50:00,7.68,7.7,7.68,7.68,255600.0,6.0769,6.0927,6.0769,6.0769,255600.0
2007-12-11 09:55:00,7.68,7.68,7.67,7.67,268800.0,6.0769,6.0769,6.069,6.069,268800.0
2007-12-11 10:00:00,7.67,7.67,7.66,7.66,209200.0,6.069,6.069,6.0611,6.0611,209200.0
2007-12-11 10:05:00,7.66,7.67,7.66,7.67,125600.0,6.0611,6.069,6.0611,6.069,125600.0
2007-12-11 10:10:00,7.67,7.67,7.66,7.67,111200.0,6.069,6.069,6.0611,6.069,111200.0
2007-12-11 10:15:00,7.66,7.68,7.66,7.67,114800.0,6.0611,6.0769,6.0611,6.069,114800.0
2007-12-11 10:20:00,7.68,7.68,7.67,7.68,100400.0,6.0769,6.0769,6.069,6.0769,100400.0
2007-12-11 10:25:00,7.68,7.68,7.67,7.67,73200.0,6.0769,6.0769,6.069,6.069,73200.0
2007-12-11 10:30:00,7.67,7.67,7.66,7.67,60400.0,6.069,6.069,6.0611,6.069,60400.0
2007-12-11 10:35:00,7.67,7.68,7.67,7.68,62400.0,6.069,6.0769,6.069,6.0769,62400.0
2007-12-11 10:40:00,7.68,7.69,7.67,7.68,91200.0,6.0769,6.0848,6.069,6.0769,91200.0
2007-12-11 10:45:00,7.68,7.69,7.67,7.67,94400.0,6.0769,6.0848,6.069,6.069,94400.0
2007-12-11 10:50:00,7.67,7.68,7.67,7.68,99200.0,6.069,6.0769,6.069,6.0769,99200.0
2007-12-11 10:55:00,7.68,7.68,7.66,7.66,121200.0,6.0769,6.0769,6.0611,6.0611,121200.0
2007-12-11 11:00:00,7.66,7.67,7.64,7.66,232800.0,6.0611,6.069,6.0452,6.0611,232800.0
2007-12-11 11:05:00,7.67,7.67,7.67,7.67,58000.0,6.069,6.069,6.069,6.069,58000.0
2007-12-11 11:10:00,7.67,7.67,7.67,7.67,112000.0,6.069,6.069,6.069,6.069,112000.0
2007-12-11 11:15:00,7.67,7.68,7.67,7.68,112400.0,6.069,6.0769,6.069,6.0769,112400.0
2007-12-11 11:20:00,7.68,7.68,7.68,7.68,106400.0,6.0769,6.0769,6.0769,6.0769,106400.0
2007-12-11 11:25:00,7.68,7.68,7.67,7.68,118400.0,6.0769,6.0769,6.069,6.0769,118400.0
2007-12-11 11:30:00,7.68,7.68,7.67,7.68,89200.0,6.0769,6.0769,6.069,6.0769,89200.0
2007-12-11 11:35:00,7.68,7.68,7.66,7.66,140400.0,6.0769,6.0769,6.0611,6.0611,140400.0
2007-12-11 11:40:00,7.66,7.66,7.66,7.66,73200.0,6.0611,6.0611,6.0611,6.0611,73200.0
2007-12-11 11:45:00,7.66,7.66,7.65,7.66,199600.0,6.0611,6.0611,6.0531,6.0611,199600.0
2007-12-11 11:50:00,7.66,7.67,7.66,7.67,102000.0,6.0611,6.069,6.0611,6.069,102000.0
2007-12-11 11:55:00,7.67,7.68,7.67,7.68,196400.0,6.069,6.0769,6.069,6.0769,196400.0
2007-12-11 12:00:00,7.68,7.68,7.68,7.68,130400.0,6.0769,6.0769,6.0769,6.0769,130400.0
2007-12-11 12:05:00,7.68,7.68,7.67,7.68,76000.0,6.0769,6.0769,6.069,6.0769,76000.0
2007-12-11 12:10:00,7.67,7.68,7.67,7.67,384000.0,6.069,6.0769,6.069,6.069,384000.0
2007-12-11 12:15:00,7.67,7.67,7.64,7.64,170400.0,6.069,6.069,6.0452,6.0452,170400.0
2007-12-11 12:20:00,7.64,7.66,7.64,7.64,183200.0,6.0452,6.0611,6.0452,6.0452,183200.0
2007-12-11 12:25:00,7.64,7.64,7.63,7.64,104800.0,6.0452,6.0452,6.0373,6.0452,104800.0
2007-12-11 12:30:00,7.64,7.65,7.64,7.64,96400.0,6.0452,6.0531,6.0452,6.0452,96400.0
2007-12-11 12:35:00,7.64,7.64,7.61,7.62,224800.0,6.0452,6.0452,6.0215,6.0294,224800.0
2007-12-11 12:40:00,7.63,7.63,7.62,7.63,103200.0,6.0373,6.0373,6.0294,6.0373,103200.0
2007-12-11 12:45:00,7.62,7.63,7.62,7.63,103200.0,6.0294,6.0373,6.0294,6.0373,103200.0
2007-12-11 12:50:00,7.63,7.64,7.62,7.63,134000.0,6.0373,6.0452,6.0294,6.0373,134000.0
2007-12-11 12:55:00,7.62,7.63,7.62,7.62,73600.0,6.0294,6.0373,6.0294,6.0294,73600.0
2007-12-11 13:00:00,7.62,7.63,7.62,7.62,94400.0,6.0294,6.0373,6.0294,6.0294,94400.0
2007-12-11 13:05:00,7.62,7.63,7.62,7.63,53600.0,6.0294,6.0373,6.0294,6.0373,53600.0
2007-12-11 13:10:00,7.63,7.64,7.63,7.64,117200.0,6.0373,6.0452,6.0373,6.0452,117200.0
2007-12-11 13:15:00,7.64,7.65,7.63,7.65,318000.0,6.0452,6.0531,6.0373,6.0531,318000.0
2007-12-11 13:20:00,7.65,7.68,7.65,7.67,413200.0,6.0531,6.0769,6.0531,6.069,413200.0
2007-12-11 13:25:00,7.67,7.68,7.67,7.68,273600.0,6.069,6.0769,6.069,6.0769,273600.0
2007-12-11 13:30:00,7.68,7.68,7.67,7.68,248000.0,6.0769,6.0769,6.069,6.0769,248000.0
2007-12-11 13:35:00,7.68,7.68,7.67,7.68,98000.0,6.0769,6.0769,6.069,6.0769,98000.0
2007-12-11 13:40:00,7.68,7.69,7.68,7.69,146000.0,6.0769,6.0848,6.0769,6.0848,146000.0
2007-12-11 13:45:00,7.69,7.72,7.69,7.71,248000.0,6.0848,6.1085,6.0848,6.1006,248000.0
2007-12-11 13:50:00,7.71,7.72,7.7,7.71,213600.0,6.1006,6.1085,6.0927,6.1006,213600.0
2007-12-11 13:55:00,7.72,7.73,7.71,7.73,396400.0,6.1085,6.1164,6.1006,6.1164,396400.0
2007-12-11 14:00:00,7.73,7.74,7.71,7.73,489600.0,6.1164,6.1244,6.1006,6.1164,489600.0
2007-12-11 14:05:00,7.73,7.76,7.72,7.75,532400.0,6.1164,6.1402,6.1085,6.1323,532400.0
2007-12-11 14:10:00,7.75,7.79,7.75,7.76,306800.0,6.1323,6.1639,6.1323,6.1402,306800.0
2007-12-11 14:15:00,7.76,7.78,7.67,7.68,522000.0,6.1402,6.156,6.069,6.0769,522000.0
2007-12-11 14:20:00,7.68,7.7,7.61,7.62,1042800.0,6.0769,6.0927,6.0215,6.0294,1042800.0
2007-12-11 14:25:00,7.63,7.66,7.62,7.66,661600.0,6.0373,6.0611,6.0294,6.0611,661600.0
2007-12-11 14:30:00,7.66,7.66,7.59,7.6,1336800.0,6.0611,6.0611,6.0057,6.0136,1336800.0
2007-12-11 14:35:00,7.6,7.6,7.58,7.6,442800.0,6.0136,6.0136,5.9978,6.0136,442800.0
2007-12-11 14:40:00,7.6,7.6,7.54,7.57,477600.0,6.0136,6.0136,5.9661,5.9898,477600.0
2007-12-11 14:45:00,7.56,7.57,7.54,7.54,400800.0,5.9819,5.9898,5.9661,5.9661,400800.0
2007-12-11 14:50:00,7.54,7.55,7.53,7.54,683600.0,5.9661,5.974,5.9582,5.9661,683600.0
2007-12-11 14:55:00,7.54,7.54,7.52,7.53,403600.0,5.9661,5.9661,5.9503,5.9582,403600.0
2007-12-11 15:00:00,7.53,7.53,7.5,7.5,533600.0,5.9582,5.9582,5.9345,5.9345,533600.0
2007-12-11 15:05:00,7.5,7.5,7.47,7.48,419600.0,5.9345,5.9345,5.9107,5.9186,419600.0
2007-12-11 15:10:00,7.48,7.49,7.47,7.47,465600.0,5.9186,5.9265,5.9107,5.9107,465600.0
2007-12-11 15:15:00,7.47,7.48,7.44,7.44,451600.0,5.9107,5.9186,5.887,5.887,451600.0
2007-12-11 15:20:00,7.44,7.46,7.43,7.45,442000.0,5.887,5.9028,5.8791,5.8949,442000.0
2007-12-11 15:25:00,7.44,7.46,7.43,7.45,730000.0,5.887,5.9028,5.8791,5.8949,730000.0
2007-12-11 15:30:00,7.45,7.46,7.44,7.46,694000.0,5.8949,5.9028,5.887,5.9028,694000.0
2007-12-11 15:35:00,7.46,7.48,7.45,7.46,556800.0,5.9028,5.9186,5.8949,5.9028,556800.0
2007-12-11 15:40:00,7.46,7.48,7.45,7.45,450800.0,5.9028,5.9186,5.8949,5.8949,450800.0
2007-12-11 15:45:00,7.45,7.46,7.43,7.45,402000.0,5.8949,5.9028,5.8791,5.8949,402000.0
2007-12-11 15:50:00,7.45,7.46,7.44,7.46,419600.0,5.8949,5.9028,5.887,5.9028,419600.0
2007-12-11 15:55:00,7.46,7.49,7.45,7.47,600400.0,5.9028,5.9265,5.8949,5.9107,600400.0
2007-12-12 09:30:00,7.65,7.68,7.61,7.68,331600.0,6.0531,6.0769,6.0215,6.0769,331600.0
2007-12-12 09:35:00,7.68,7.74,7.64,7.65,342800.0,6.0769,6.1244,6.0452,6.0531,342800.0
2007-12-12 09:40:00,7.65,7.65,7.62,7.63,247200.0,6.0531,6.0531,6.0294,6.0373,247200.0
2007-12-12 09:45:00,7.63,7.65,7.59,7.63,456000.0,6.0373,6.0531,6.0057,6.0373,456000.0
2007-12-12 09:50:00,7.63,7.63,7.58,7.58,355200.0,6.0373,6.0373,5.9978,5.9978,355200.0
2007-12-12 09:55:00,7.58,7.59,7.54,7.56,260400.0,5.9978,6.0057,5.9661,5.9819,260400.0
2007-12-12 10:00:00,7.55,7.59,7.54,7.58,201200.0,5.974,6.0057,5.9661,5.9978,201200.0
2007-12-12 10:05:00,7.58,7.6,7.56,7.58,245200.0,5.9978,6.0136,5.9819,5.9978,245200.0
2007-12-12 10:10:00,7.58,7.59,7.57,7.59,115600.0,5.9978,6.0057,5.9898,6.0057,115600.0
2007-12-12 10:15:00,7.6,7.61,7.57,7.58,204400.0,6.0136,6.0215,5.9898,5.9978,204400.0
2007-12-12 10:20:00,7.58,7.62,7.58,7.61,100400.0,5.9978,6.0294,5.9978,6.0215,100400.0
2007-12-12 10:25:00,7.61,7.65,7.61,7.65,144000.0,6.0215,6.0531,6.0215,6.0531,144000.0
2007-12-12 10:30:00,7.64,7.66,7.64,7.66,186400.0,6.0452,6.0611,6.0452,6.0611,186400.0
2007-12-12 10:35:00,7.66,7.67,7.65,7.66,206800.0,6.0611,6.069,6.0531,6.0611,206800.0
2007-12-12 10:40:00,7.66,7.67,7.63,7.66,182800.0,6.0611,6.069,6.0373,6.0611,182800.0
2007-12-12 10:45:00,7.66,7.67,7.59,7.59,115200.0,6.0611,6.069,6.0057,6.0057,115200.0
2007-12-12 10:50:00,7.59,7.62,7.59,7.62,136000.0,6.0057,6.0294,6.0057,6.0294,136000.0
2007-12-12 10:55:00,7.62,7.62,7.59,7.59,130400.0,6.0294,6.0294,6.0057,6.0057,130400.0
2007-12-12 11:00:00,7.59,7.62,7.59,7.59,181200.0,6.0057,6.0294,6.0057,6.0057,181200.0
2007-12-12 11:05:00,7.59,7.6,7.58,7.59,388000.0,6.0057,6.0136,5.9978,6.0057,388000.0
2007-12-12 11:10:00,7.59,7.59,7.56,7.57,215200.0,6.0057,6.0057,5.9819,5.9898,215200.0
2007-12-12 11:15:00,7.57,7.58,7.56,7.56,215600.0,5.9898,5.9978,5.9819,5.9819,215600.0
2007-12-12 11:20:00,7.56,7.57,7.56,7.56,143200.0,5.9819,5.9898,5.9819,5.9819,143200.0
2007-12-12 11:25:00,7.56,7.57,7.55,7.55,372000.0,5.9819,5.9898,5.974,5.974,372000.0
2007-12-12 11:30:00,7.55,7.58,7.55,7.58,202400.0,5.974,5.9978,5.974,5.9978,202400.0
2007-12-12 11:35:00,7.57,7.59,7.57,7.58,192400.0,5.9898,6.0057,5.9898,5.9978,192400.0
2007-12-12 11:40:00,7.58,7.59,7.57,7.58,139200.0,5.9978,6.0057,5.9898,5.9978,139200.0
2007-12-12 11:45:00,7.58,7.59,7.57,7.58,177200.0,5.9978,6.0057,5.9898,5.9978,177200.0
2007-12-12 11:50:00,7.58,7.6,7.58,7.59,196400.0,5.9978,6.0136,5.9978,6.0057,196400.0
2007-12-12 11:55:00,7.6,7.6,7.59,7.6,131200.0,6.0136,6.0136,6.0057,6.0136,131200.0
2007-12-12 12:00:00,7.6,7.6,7.59,7.6,131200.0,6.0136,6.0136,6.0057,6.0136,131200.0
2007-12-12 12:05:00,7.59,7.6,7.54,7.55,228800.0,6.0057,6.0136,5.9661,5.974,228800.0
2007-12-12 12:10:00,7.55,7.55,7.53,7.55,95200.0,5.974,5.974,5.9582,5.974,95200.0
2007-12-12 12:15:00,7.55,7.55,7.53,7.54,400400.0,5.974,5.974,5.9582,5.9661,400400.0
2007-12-12 12:20:00,7.54,7.55,7.53,7.55,130000.0,5.9661,5.974,5.9582,5.974,130000.0
2007-12-12 12:25:00,7.55,7.55,7.55,7.55,110000.0,5.974,5.974,5.974,5.974,110000.0
2007-12-12 12:30:00,7.55,7.55,7.5,7.52,227600.0,5.974,5.974,5.9345,5.9503,227600.0
2007-12-12 12:35:00,7.52,7.53,7.51,7.52,181200.0,5.9503,5.9582,5.9424,5.9503,181200.0
2007-12-12 12:40:00,7.52,7.52,7.48,7.49,208400.0,5.9503,5.9503,5.9186,5.9265,208400.0
2007-12-12 12:45:00,7.49,7.5,7.47,7.48,191200.0,5.9265,5.9345,5.9107,5.9186,191200.0
2007-12-12 12:50:00,7.48,7.5,7.47,7.49,128400.0,5.9186,5.9345,5.9107,5.9265,128400.0
2007-12-12 12:55:00,7.49,7.51,7.49,7.51,116000.0,5.9265,5.9424,5.9265,5.9424,116000.0
2007-12-12 13:00:00,7.51,7.52,7.49,7.5,121600.0,5.9424,5.9503,5.9265,5.9345,121600.0
2007-12-12 13:05:00,7.5,7.53,7.49,7.52,90400.0,5.9345,5.9582,5.9265,5.9503,90400.0
2007-12-12 13:10:00,7.52,7.53,7.52,7.53,102400.0,5.9503,5.9582,5.9503,5.9582,102400.0
2007-12-12 13:15:00,7.53,7.54,7.51,7.53,203600.0,5.9582,5.9661,5.9424,5.9582,203600.0
2007-12-12 13:20:00,7.53,7.54,7.52,7.52,107600.0,5.9582,5.9661,5.9503,5.9503,107600.0
2007-12-12 13:25:00,7.52,7.54,7.52,7.53,40400.0,5.9503,5.9661,5.9503,5.9582,40400.0
2007-12-12 13:30:00,7.53,7.54,7.53,7.53,208400.0,5.9582,5.9661,5.9582,5.9582,208400.0
2007-12-12 13:35:00,7.53,7.56,7.53,7.56,75600.0,5.9582,5.9819,5.9582,5.9819,75600.0
2007-12-12 13:40:00,7.56,7.58,7.56,7.57,56000.0,5.9819,5.9978,5.9819,5.9898,56000.0
2007-12-12 13:45:00,7.57,7.58,7.57,7.57,193200.0,5.9898,5.9978,5.9898,5.9898,193200.0
2007-12-12 13:50:00,7.57,7.57,7.57,7.57,30400.0,5.9898,5.9898,5.9898,5.9898,30400.0
2007-12-12 13:55:00,7.57,7.58,7.57,7.57,172000.0,5.9898,5.9978,5.9898,5.9898,172000.0
2007-12-12 14:00:00,7.57,7.57,7.55,7.56,148000.0,5.9898,5.9898,5.974,5.9819,148000.0
2007-12-12 14:05:00,7.56,7.57,7.56,7.57,106000.0,5.9819,5.9898,5.9819,5.9898,106000.0
2007-12-12 14:10:00,7.57,7.57,7.56,7.56,235200.0,5.9898,5.9898,5.9819,5.9819,235200.0
2007-12-12 14:15:00,7.56,7.57,7.56,7.57,106400.0,5.9819,5.9898,5.9819,5.9898,106400.0
2007-12-12 14:20:00,7.57,7.57,7.54,7.55,202800.0,5.9898,5.9898,5.9661,5.974,202800.0
2007-12-12 14:25:00,7.55,7.56,7.54,7.55,142800.0,5.974,5.9819,5.9661,5.974,142800.0
2007-12-12 14:30:00,7.55,7.55,7.53,7.55,156000.0,5.974,5.974,5.9582,5.974,156000.0
2007-12-12 14:35:00,7.55,7.55,7.54,7.55,155600.0,5.974,5.974,5.9661,5.974,155600.0
2007-12-12 14:40:00,7.55,7.57,7.55,7.56,136400.0,5.974,5.9898,5.974,5.9819,136400.0
2007-12-12 14:45:00,7.56,7.56,7.54,7.55,128800.0,5.9819,5.9819,5.9661,5.974,128800.0
2007-12-12 14:50:00,7.55,7.56,7.54,7.54,181200.0,5.974,5.9819,5.9661,5.9661,181200.0
2007-12-12 14:55:00,7.54,7.56,7.54,7.54,152800.0,5.9661,5.9819,5.9661,5.9661,152800.0
2007-12-12 15:00:00,7.54,7.54,7.48,7.5,292000.0,5.9661,5.9661,5.9186,5.9345,292000.0
2007-12-12 15:05:00,7.5,7.51,7.49,7.51,176000.0,5.9345,5.9424,5.9265,5.9424,176000.0
2007-12-12 15:10:00,7.51,7.51,7.46,7.46,255200.0,5.9424,5.9424,5.9028,5.9028,255200.0
2007-12-12 15:15:00,7.46,7.49,7.43,7.48,285200.0,5.9028,5.9265,5.8791,5.9186,285200.0
2007-12-12 15:20:00,7.48,7.5,7.47,7.47,208800.0,5.9186,5.9345,5.9107,5.9107,208800.0
2007-12-12 15:25:00,7.48,7.51,7.48,7.48,247200.0,5.9186,5.9424,5.9186,5.9186,247200.0
2007-12-12 15:30:00,7.48,7.49,7.46,7.48,394800.0,5.9186,5.9265,5.9028,5.9186,394800.0
2007-12-12 15:35:00,7.48,7.49,7.46,7.47,322400.0,5.9186,5.9265,5.9028,5.9107,322400.0
2007-12-12 15:40:00,7.47,7.49,7.46,7.48,227200.0,5.9107,5.9265,5.9028,5.9186,227200.0
2007-12-12 15:45:00,7.48,7.53,7.48,7.52,267600.0,5.9186,5.9582,5.9186,5.9503,267600.0
2007-12-12 15:50:00,7.52,7.54,7.52,7.53,345600.0,5.9503,5.9661,5.9503,5.9582,345600.0
2007-12-12 15:55:00,7.53,7.57,7.53,7.55,350000.0,5.9582,5.9898,5.9582,5.974,350000.0
2007-12-13 09:30:00,7.54,7.57,7.49,7.57,126400.0,5.9661,5.9898,5.9265,5.9898,126400.0
2007-12-13 09:35:00,7.58,7.59,7.55,7.55,150400.0,5.9978,6.0057,5.974,5.974,150400.0
2007-12-13 09:40:00,7.55,7.56,7.53,7.54,104800.0,5.974,5.9819,5.9582,5.9661,104800.0
2007-12-13 09:45:00,7.54,7.54,7.48,7.49,168000.0,5.9661,5.9661,5.9186,5.9265,168000.0
2007-12-13 09:50:00,7.49,7.52,7.47,7.51,439200.0,5.9265,5.9503,5.9107,5.9424,439200.0
2007-12-13 09:55:00,7.51,7.53,7.5,7.53,247200.0,5.9424,5.9582,5.9345,5.9582,247200.0
2007-12-13 10:00:00,7.53,7.54,7.5,7.52,226800.0,5.9582,5.9661,5.9345,5.9503,226800.0
2007-12-13 10:05:00,7.52,7.52,7.5,7.5,171600.0,5.9503,5.9503,5.9345,5.9345,171600.0
2007-12-13 10:10:00,7.5,7.54,7.5,7.5,722000.0,5.9345,5.9661,5.9345,5.9345,722000.0
2007-12-13 10:15:00,7.5,7.5,7.48,7.48,202000.0,5.9345,5.9345,5.9186,5.9186,202000.0
2007-12-13 10:20:00,7.48,7.49,7.44,7.45,262400.0,5.9186,5.9265,5.887,5.8949,262400.0
2007-12-13 10:25:00,7.44,7.47,7.44,7.45,147200.0,5.887,5.9107,5.887,5.8949,147200.0
2007-12-13 10:30:00,7.45,7.45,7.42,7.42,163200.0,5.8949,5.8949,5.8712,5.8712,163200.0
2007-12-13 10:35:00,7.42,7.42,7.4,7.42,224800.0,5.8712,5.8712,5.8553,5.8712,224800.0
2007-12-13 10:40:00,7.42,7.43,7.4,7.41,386800.0,5.8712,5.8791,5.8553,5.8632,386800.0
2007-12-13 10:45:00,7.41,7.41,7.39,7.4,233600.0,5.8632,5.8632,5.8474,5.8553,233600.0
2007-12-13 10:50:00,7.4,7.41,7.39,7.4,192000.0,5.8553,5.8632,5.8474,5.8553,192000.0
2007-12-13 10:55:00,7.4,7.4,7.38,7.39,231600.0,5.8553,5.8553,5.8395,5.8474,231600.0
2007-12-13 11:00:00,7.39,7.41,7.38,7.41,194000.0,5.8474,5.8632,5.8395,5.8632,194000.0
2007-12-13 11:05:00,7.41,7.41,7.37,7.41,361200.0,5.8632,5.8632,5.8316,5.8632,361200.0
2007-12-13 11:10:00,7.41,7.41,7.37,7.37,327600.0,5.8632,5.8632,5.8316,5.8316,327600.0
2007-12-13 11:15:00,7.37,7.38,7.36,7.37,208800.0,5.8316,5.8395,5.8237,5.8316,208800.0
2007-12-13 11:20:00,7.37,7.38,7.36,7.36,275600.0,5.8316,5.8395,5.8237,5.8237,275600.0
2007-12-13 11:25:00,7.36,7.37,7.34,7.35,437200.0,5.8237,5.8316,5.8079,5.8158,437200.0
2007-12-13 11:30:00,7.35,7.38,7.34,7.36,388400.0,5.8158,5.8395,5.8079,5.8237,388400.0
2007-12-13 11:35:00,7.37,7.37,7.34,7.35,216000.0,5.8316,5.8316,5.8079,5.8158,216000.0
2007-12-13 11:40:00,7.35,7.36,7.34,7.34,172400.0,5.8158,5.8237,5.8079,5.8079,172400.0
2007-12-13 11:45:00,7.35,7.36,7.34,7.35,172400.0,5.8158,5.8237,5.8079,5.8158,172400.0
2007-12-13 11:50:00,7.35,7.38,7.35,7.37,140400.0,5.8158,5.8395,5.8158,5.8316,140400.0
2007-12-13 11:55:00,7.37,7.38,7.35,7.36,120800.0,5.8316,5.8395,5.8158,5.8237,120800.0
2007-12-13 12:00:00,7.35,7.36,7.32,7.34,144000.0,5.8158,5.8237,5.792,5.8079,144000.0
2007-12-13 12:05:00,7.34,7.34,7.32,7.32,252800.0,5.8079,5.8079,5.792,5.792,252800.0
2007-12-13 12:10:00,7.32,7.33,7.3,7.31,179600.0,5.792,5.7999,5.7762,5.7841,179600.0
2007-12-13 12:15:00,7.31,7.32,7.3,7.31,150400.0,5.7841,5.792,5.7762,5.7841,150400.0
2007-12-13 12:20:00,7.31,7.31,7.29,7.29,439600.0,5.7841,5.7841,5.7683,5.7683,439600.0
2007-12-13 12:25:00,7.29,7.3,7.28,7.28,233600.0,5.7683,5.7762,5.7604,5.7604,233600.0
2007-12-13 12:30:00,7.28,7.28,7.27,7.28,285600.0,5.7604,5.7604,5.7525,5.7604,285600.0
2007-12-13 12:35:00,7.28,7.29,7.27,7.29,260000.0,5.7604,5.7683,5.7525,5.7683,260000.0
2007-12-13 12:40:00,7.29,7.29,7.28,7.28,352000.0,5.7683,5.7683,5.7604,5.7604,352000.0
2007-12-13 12:45:00,7.28,7.29,7.28,7.29,194000.0,5.7604,5.7683,5.7604,5.7683,194000.0
2007-12-13 12:50:00,7.3,7.3,7.29,7.3,198800.0,5.7762,5.7762,5.7683,5.7762,198800.0
2007-12-13 12:55:00,7.3,7.31,7.28,7.29,147600.0,5.7762,5.7841,5.7604,5.7683,147600.0
2007-12-13 13:00:00,7.29,7.31,7.29,7.31,343200.0,5.7683,5.7841,5.7683,5.7841,343200.0
2007-12-13 13:05:00,7.31,7.33,7.31,7.33,408400.0,5.7841,5.7999,5.7841,5.7999,408400.0
2007-12-13 13:10:00,7.33,7.33,7.32,7.32,247600.0,5.7999,5.7999,5.792,5.792,247600.0
2007-12-13 13:15:00,7.32,7.33,7.3,7.32,200800.0,5.792,5.7999,5.7762,5.792,200800.0
2007-12-13 13:20:00,7.32,7.32,7.3,7.3,219600.0,5.792,5.792,5.7762,5.7762,219600.0
2007-12-13 13:25:00,7.31,7.33,7.3,7.32,154800.0,5.7841,5.7999,5.7762,5.792,154800.0
2007-12-13 13:30:00,7.33,7.34,7.32,7.32,95600.0,5.7999,5.8079,5.792,5.792,95600.0
2007-12-13 13:35:00,7.32,7.33,7.29,7.3,228000.0,5.792,5.7999,5.7683,5.7762,228000.0
2007-12-13 13:40:00,7.3,7.31,7.29,7.31,148400.0,5.7762,5.7841,5.7683,5.7841,148400.0
2007-12-13 13:45:00,7.31,7.31,7.3,7.31,107200.0,5.7841,5.7841,5.7762,5.7841,107200.0
2007-12-13 13:50:00,7.31,7.35,7.31,7.35,174800.0,5.7841,5.8158,5.7841,5.8158,174800.0
2007-12-13 13:55:00,7.35,7.35,7.33,7.33,110800.0,5.8158,5.8158,5.7999,5.7999,110800.0
2007-12-13 14:00:00,7.33,7.36,7.33,7.35,232400.0,5.7999,5.8237,5.7999,5.8158,232400.0
2007-12-13 14:05:00,7.36,7.37,7.35,7.37,203200.0,5.8237,5.8316,5.8158,5.8316,203200.0
2007-12-13 14:10:00,7.37,7.37,7.37,7.37,117200.0,5.8316,5.8316,5.8316,5.8316,117200.0
2007-12-13 14:15:00,7.37,7.38,7.37,7.38,172400.0,5.8316,5.8395,5.8316,5.8395,172400.0
2007-12-13 14:20:00,7.38,7.4,7.38,7.39,270800.0,5.8395,5.8553,5.8395,5.8474,270800.0
2007-12-13 14:25:00,7.39,7.4,7.38,7.39,191600.0,5.8474,5.8553,5.8395,5.8474,191600.0
2007-12-13 14:30:00,7.39,7.4,7.37,7.37,225200.0,5.8474,5.8553,5.8316,5.8316,225200.0
2007-12-13 14:35:00,7.37,7.37,7.36,7.37,140400.0,5.8316,5.8316,5.8237,5.8316,140400.0
2007-12-13 14:40:00,7.37,7.38,7.37,7.37,122400.0,5.8316,5.8395,5.8316,5.8316,122400.0
2007-12-13 14:45:00,7.37,7.37,7.36,7.37,159600.0,5.8316,5.8316,5.8237,5.8316,159600.0
2007-12-13 14:50:00,7.36,7.39,7.36,7.39,172400.0,5.8237,5.8474,5.8237,5.8474,172400.0
2007-12-13 14:55:00,7.39,7.39,7.37,7.38,113200.0,5.8474,5.8474,5.8316,5.8395,113200.0
2007-12-13 15:00:00,7.38,7.4,7.37,7.4,157600.0,5.8395,5.8553,5.8316,5.8553,157600.0
2007-12-13 15:05:00,7.4,7.4,7.38,7.38,157600.0,5.8553,5.8553,5.8395,5.8395,157600.0
2007-12-13 15:10:00,7.38,7.38,7.37,7.37,130000.0,5.8395,5.8395,5.8316,5.8316,130000.0
2007-12-13 15:15:00,7.37,7.38,7.36,7.37,181200.0,5.8316,5.8395,5.8237,5.8316,181200.0
2007-12-13 15:20:00,7.37,7.39,7.36,7.37,182400.0,5.8316,5.8474,5.8237,5.8316,182400.0
2007-12-13 15:25:00,7.37,7.4,7.37,7.4,284800.0,5.8316,5.8553,5.8316,5.8553,284800.0
2007-12-13 15:30:00,7.4,7.42,7.39,7.41,366800.0,5.8553,5.8712,5.8474,5.8632,366800.0
2007-12-13 15:35:00,7.42,7.42,7.4,7.41,270800.0,5.8712,5.8712,5.8553,5.8632,270800.0
2007-12-13 15:40:00,7.4,7.42,7.4,7.41,359600.0,5.8553,5.8712,5.8553,5.8632,359600.0
2007-12-13 15:45:00,7.41,7.43,7.41,7.42,236400.0,5.8632,5.8791,5.8632,5.8712,236400.0
2007-12-13 15:50:00,7.42,7.43,7.41,7.42,346000.0,5.8712,5.8791,5.8632,5.8712,346000.0
2007-12-13 15:55:00,7.42,7.43,7.41,7.42,513600.0,5.8712,5.8791,5.8632,5.8712,513600.0
2007-12-14 09:30:00,7.35,7.38,7.29,7.34,172000.0,5.8158,5.8395,5.7683,5.8079,172000.0
2007-12-14 09:35:00,7.34,7.37,7.32,7.37,136000.0,5.8079,5.8316,5.792,5.8316,136000.0
2007-12-14 09:40:00,7.36,7.36,7.33,7.35,121600.0,5.8237,5.8237,5.7999,5.8158,121600.0
2007-12-14 09:45:00,7.35,7.36,7.33,7.34,146000.0,5.8158,5.8237,5.7999,5.8079,146000.0
2007-12-14 09:50:00,7.34,7.36,7.29,7.29,127200.0,5.8079,5.8237,5.7683,5.7683,127200.0
2007-12-14 09:55:00,7.29,7.31,7.26,7.29,222000.0,5.7683,5.7841,5.7446,5.7683,222000.0
2007-12-14 10:00:00,7.28,7.31,7.28,7.29,98000.0,5.7604,5.7841,5.7604,5.7683,98000.0
2007-12-14 10:05:00,7.29,7.32,7.29,7.31,104000.0,5.7683,5.792,5.7683,5.7841,104000.0
2007-12-14 10:10:00,7.31,7.34,7.31,7.32,104400.0,5.7841,5.8079,5.7841,5.792,104400.0
2007-12-14 10:15:00,7.32,7.34,7.31,7.34,118800.0,5.792,5.8079,5.7841,5.8079,118800.0
2007-12-14 10:20:00,7.34,7.35,7.33,7.34,522800.0,5.8079,5.8158,5.7999,5.8079,522800.0
2007-12-14 10:25:00,7.34,7.35,7.33,7.35,62800.0,5.8079,5.8158,5.7999,5.8158,62800.0
2007-12-14 10:30:00,7.34,7.34,7.33,7.33,78800.0,5.8079,5.8079,5.7999,5.7999,78800.0
2007-12-14 10:35:00,7.33,7.33,7.32,7.33,69600.0,5.7999,5.7999,5.792,5.7999,69600.0
2007-12-14 10:40:00,7.32,7.35,7.32,7.34,122400.0,5.792,5.8158,5.792,5.8079,122400.0
2007-12-14 10:45:00,7.34,7.37,7.34,7.37,114000.0,5.8079,5.8316,5.8079,5.8316,114000.0
2007-12-14 10:50:00,7.37,7.38,7.35,7.35,66400.0,5.8316,5.8395,5.8158,5.8158,66400.0
2007-12-14 10:55:00,7.36,7.37,7.35,7.37,64800.0,5.8237,5.8316,5.8158,5.8316,64800.0
2007-12-14 11:00:00,7.38,7.4,7.38,7.4,171200.0,5.8395,5.8553,5.8395,5.8553,171200.0
2007-12-14 11:05:00,7.4,7.4,7.39,7.4,76800.0,5.8553,5.8553,5.8474,5.8553,76800.0
2007-12-14 11:10:00,7.4,7.4,7.36,7.36,86800.0,5.8553,5.8553,5.8237,5.8237,86800.0
2007-12-14 11:15:00,7.36,7.37,7.36,7.36,54000.0,5.8237,5.8316,5.8237,5.8237,54000.0
2007-12-14 11:20:00,7.36,7.37,7.36,7.37,40400.0,5.8237,5.8316,5.8237,5.8316,40400.0
2007-12-14 11:25:00,7.37,7.37,7.35,7.35,90400.0,5.8316,5.8316,5.8158,5.8158,90400.0
2007-12-14 11:30:00,7.35,7.37,7.35,7.37,88400.0,5.8158,5.8316,5.8158,5.8316,88400.0
2007-12-14 11:35:00,7.36,7.37,7.35,7.36,90800.0,5.8237,5.8316,5.8158,5.8237,90800.0
2007-12-14 11:40:00,7.37,7.38,7.37,7.38,58000.0,5.8316,5.8395,5.8316,5.8395,58000.0
2007-12-14 11:45:00,7.38,7.38,7.36,7.37,125600.0,5.8395,5.8395,5.8237,5.8316,125600.0
2007-12-14 11:50:00,7.37,7.4,7.37,7.4,58000.0,5.8316,5.8553,5.8316,5.8553,58000.0
2007-12-14 11:55:00,7.4,7.4,7.38,7.38,103200.0,5.8553,5.8553,5.8395,5.8395,103200.0
2007-12-14 12:00:00,7.38,7.39,7.38,7.38,64800.0,5.8395,5.8474,5.8395,5.8395,64800.0
2007-12-14 12:05:00,7.38,7.38,7.36,7.36,135200.0,5.8395,5.8395,5.8237,5.8237,135200.0
2007-12-14 12:10:00,7.36,7.37,7.36,7.36,50800.0,5.8237,5.8316,5.8237,5.8237,50800.0
2007-12-14 12:15:00,7.36,7.36,7.35,7.35,108400.0,5.8237,5.8237,5.8158,5.8158,108400.0
2007-12-14 12:20:00,7.35,7.36,7.34,7.34,88400.0,5.8158,5.8237,5.8079,5.8079,88400.0
2007-12-14 12:25:00,7.34,7.34,7.3,7.31,121200.0,5.8079,5.8079,5.7762,5.7841,121200.0
2007-12-14 12:30:00,7.31,7.32,7.3,7.31,108000.0,5.7841,5.792,5.7762,5.7841,108000.0
2007-12-14 12:35:00,7.31,7.32,7.3,7.31,90000.0,5.7841,5.792,5.7762,5.7841,90000.0
2007-12-14 12:40:00,7.31,7.32,7.3,7.3,153600.0,5.7841,5.792,5.7762,5.7762,153600.0
2007-12-14 12:45:00,7.3,7.3,7.3,7.3,54000.0,5.7762,5.7762,5.7762,5.7762,54000.0
2007-12-14 12:50:00,7.3,7.31,7.3,7.31,126800.0,5.7762,5.7841,5.7762,5.7841,126800.0
2007-12-14 12:55:00,7.31,7.32,7.3,7.31,132000.0,5.7841,5.792,5.7762,5.7841,132000.0
2007-12-14 13:00:00,7.31,7.31,7.29,7.29,173600.0,5.7841,5.7841,5.7683,5.7683,173600.0
2007-12-14 13:05:00,7.29,7.3,7.29,7.29,56800.0,5.7683,5.7762,5.7683,5.7683,56800.0
2007-12-14 13:10:00,7.29,7.3,7.29,7.3,51200.0,5.7683,5.7762,5.7683,5.7762,51200.0
2007-12-14 13:15:00,7.3,7.31,7.29,7.29,123200.0,5.7762,5.7841,5.7683,5.7683,123200.0
2007-12-14 13:20:00,7.29,7.29,7.28,7.29,133600.0,5.7683,5.7683,5.7604,5.7683,133600.0
2007-12-14 13:25:00,7.29,7.3,7.28,7.29,144000.0,5.7683,5.7762,5.7604,5.7683,144000.0
2007-12-14 13:30:00,7.29,7.3,7.29,7.3,79600.0,5.7683,5.7762,5.7683,5.7762,79600.0
2007-12-14 13:35:00,7.3,7.31,7.3,7.3,67200.0,5.7762,5.7841,5.7762,5.7762,67200.0
2007-12-14 13:40:00,7.3,7.3,7.3,7.3,42800.0,5.7762,5.7762,5.7762,5.7762,42800.0
2007-12-14 13:45:00,7.3,7.3,7.28,7.3,128800.0,5.7762,5.7762,5.7604,5.7762,128800.0
2007-12-14 13:50:00,7.3,7.3,7.29,7.29,87200.0,5.7762,5.7762,5.7683,5.7683,87200.0
2007-12-14 13:55:00,7.29,7.3,7.29,7.3,76400.0,5.7683,5.7762,5.7683,5.7762,76400.0
2007-12-14 14:00:00,7.29,7.3,7.27,7.28,182000.0,5.7683,5.7762,5.7525,5.7604,182000.0
2007-12-14 14:05:00,7.28,7.28,7.27,7.28,73200.0,5.7604,5.7604,5.7525,5.7604,73200.0
2007-12-14 14:10:00,7.28,7.3,7.28,7.28,200800.0,5.7604,5.7762,5.7604,5.7604,200800.0
2007-12-14 14:15:00,7.28,7.29,7.28,7.29,53200.0,5.7604,5.7683,5.7604,5.7683,53200.0
2007-12-14 14:20:00,7.29,7.3,7.27,7.27,150800.0,5.7683,5.7762,5.7525,5.7525,150800.0
2007-12-14 14:25:00,7.27,7.3,7.27,7.28,105600.0,5.7525,5.7762,5.7525,5.7604,105600.0
2007-12-14 14:30:00,7.28,7.28,7.28,7.28,58800.0,5.7604,5.7604,5.7604,5.7604,58800.0
2007-12-14 14:35:00,7.28,7.3,7.27,7.29,179200.0,5.7604,5.7762,5.7525,5.7683,179200.0
2007-12-14 14:40:00,7.29,7.3,7.29,7.29,145200.0,5.7683,5.7762,5.7683,5.7683,145200.0
2007-12-14 14:45:00,7.29,7.3,7.27,7.27,87600.0,5.7683,5.7762,5.7525,5.7525,87600.0
2007-12-14 14:50:00,7.27,7.29,7.26,7.29,177200.0,5.7525,5.7683,5.7446,5.7683,177200.0
2007-12-14 14:55:00,7.29,7.29,7.26,7.27,210000.0,5.7683,5.7683,5.7446,5.7525,210000.0
2007-12-14 15:00:00,7.26,7.27,7.26,7.26,221200.0,5.7446,5.7525,5.7446,5.7446,221200.0
2007-12-14 15:05:00,7.26,7.28,7.26,7.28,196400.0,5.7446,5.7604,5.7446,5.7604,196400.0
2007-12-14 15:10:00,7.28,7.29,7.28,7.28,148000.0,5.7604,5.7683,5.7604,5.7604,148000.0
2007-12-14 15:15:00,7.28,7.28,7.25,7.26,299200.0,5.7604,5.7604,5.7366,5.7446,299200.0
2007-12-14 15:20:00,7.26,7.27,7.26,7.27,183600.0,5.7446,5.7525,5.7446,5.7525,183600.0
2007-12-14 15:25:00,7.27,7.28,7.26,7.27,148400.0,5.7525,5.7604,5.7446,5.7525,148400.0
2007-12-14 15:30:00,7.27,7.27,7.24,7.25,330800.0,5.7525,5.7525,5.7287,5.7366,330800.0
2007-12-14 15:35:00,7.25,7.27,7.25,7.25,406800.0,5.7366,5.7525,5.7366,5.7366,406800.0
2007-12-14 15:40:00,7.25,7.27,7.24,7.25,333200.0,5.7366,5.7525,5.7287,5.7366,333200.0
2007-12-14 15:45:00,7.25,7.26,7.24,7.24,281600.0,5.7366,5.7446,5.7287,5.7287,281600.0
2007-12-14 15:50:00,7.24,7.26,7.22,7.23,406800.0,5.7287,5.7446,5.7129,5.7208,406800.0
2007-12-14 15:55:00,7.23,7.24,7.22,7.22,1019600.0,5.7208,5.7287,5.7129,5.7129,1019600.0
2007-12-17 09:30:00,7.19,7.22,7.19,7.21,244400.0,5.6892,5.7129,5.6892,5.705,244400.0
2007-12-17 09:35:00,7.19,7.25,7.18,7.23,174000.0,5.6892,5.7366,5.6813,5.7208,174000.0
2007-12-17 09:40:00,7.23,7.24,7.18,7.22,303600.0,5.7208,5.7287,5.6813,5.7129,303600.0
2007-12-17 09:45:00,7.21,7.22,7.19,7.21,145600.0,5.705,5.7129,5.6892,5.705,145600.0
2007-12-17 09:50:00,7.21,7.22,7.17,7.2,234000.0,5.705,5.7129,5.6733,5.6971,234000.0
2007-12-17 09:55:00,7.2,7.21,7.17,7.19,215200.0,5.6971,5.705,5.6733,5.6892,215200.0
2007-12-17 10:00:00,7.19,7.24,7.19,7.23,196400.0,5.6892,5.7287,5.6892,5.7208,196400.0
2007-12-17 10:05:00,7.23,7.24,7.16,7.18,297200.0,5.7208,5.7287,5.6654,5.6813,297200.0
2007-12-17 10:10:00,7.17,7.22,7.17,7.22,172000.0,5.6733,5.7129,5.6733,5.7129,172000.0
2007-12-17 10:15:00,7.22,7.28,7.22,7.28,218400.0,5.7129,5.7604,5.7129,5.7604,218400.0
2007-12-17 10:20:00,7.28,7.34,7.27,7.33,233600.0,5.7604,5.8079,5.7525,5.7999,233600.0
2007-12-17 10:25:00,7.33,7.33,7.3,7.31,111200.0,5.7999,5.7999,5.7762,5.7841,111200.0
2007-12-17 10:30:00,7.31,7.31,7.3,7.3,138400.0,5.7841,5.7841,5.7762,5.7762,138400.0
2007-12-17 10:35:00,7.3,7.33,7.3,7.33,79200.0,5.7762,5.7999,5.7762,5.7999,79200.0
2007-12-17 10:40:00,7.33,7.33,7.31,7.32,80800.0,5.7999,5.7999,5.7841,5.792,80800.0
2007-12-17 10:45:00,7.32,7.34,7.32,7.34,78400.0,5.792,5.8079,5.792,5.8079,78400.0
2007-12-17 10:50:00,7.34,7.35,7.32,7.33,128400.0,5.8079,5.8158,5.792,5.7999,128400.0
2007-12-17 10:55:00,7.33,7.34,7.33,7.34,96000.0,5.7999,5.8079,5.7999,5.8079,96000.0
2007-12-17 11:00:00,7.34,7.35,7.33,7.35,260000.0,5.8079,5.8158,5.7999,5.8158,260000.0
2007-12-17 11:05:00,7.35,7.36,7.34,7.36,73200.0,5.8158,5.8237,5.8079,5.8237,73200.0
2007-12-17 11:10:00,7.36,7.37,7.35,7.36,134800.0,5.8237,5.8316,5.8158,5.8237,134800.0
2007-12-17 11:15:00,7.36,7.36,7.35,7.35,79600.0,5.8237,5.8237,5.8158,5.8158,79600.0
2007-12-17 11:20:00,7.35,7.36,7.34,7.36,86800.0,5.8158,5.8237,5.8079,5.8237,86800.0
2007-12-17 11:25:00,7.36,7.36,7.33,7.33,141600.0,5.8237,5.8237,5.7999,5.7999,141600.0
2007-12-17 11:30:00,7.33,7.35,7.33,7.34,114400.0,5.7999,5.8158,5.7999,5.8079,114400.0
2007-12-17 11:35:00,7.34,7.34,7.32,7.33,86800.0,5.8079,5.8079,5.792,5.7999,86800.0
2007-12-17 11:40:00,7.33,7.33,7.29,7.3,187200.0,5.7999,5.7999,5.7683,5.7762,187200.0
2007-12-17 11:45:00,7.31,7.31,7.3,7.31,75200.0,5.7841,5.7841,5.7762,5.7841,75200.0
2007-12-17 11:50:00,7.31,7.32,7.3,7.32,80400.0,5.7841,5.792,5.7762,5.792,80400.0
2007-12-17 11:55:00,7.32,7.32,7.31,7.31,103600.0,5.792,5.792,5.7841,5.7841,103600.0
2007-12-17 12:00:00,7.31,7.31,7.3,7.31,111600.0,5.7841,5.7841,5.7762,5.7841,111600.0
2007-12-17 12:05:00,7.31,7.32,7.3,7.31,161600.0,5.7841,5.792,5.7762,5.7841,161600.0
2007-12-17 12:10:00,7.31,7.31,7.3,7.3,74800.0,5.7841,5.7841,5.7762,5.7762,74800.0
2007-12-17 12:15:00,7.3,7.31,7.3,7.3,95200.0,5.7762,5.7841,5.7762,5.7762,95200.0
2007-12-17 12:20:00,7.3,7.31,7.29,7.3,98000.0,5.7762,5.7841,5.7683,5.7762,98000.0
2007-12-17 12:25:00,7.3,7.3,7.29,7.29,152800.0,5.7762,5.7762,5.7683,5.7683,152800.0
2007-12-17 12:30:00,7.29,7.3,7.28,7.3,259200.0,5.7683,5.7762,5.7604,5.7762,259200.0
2007-12-17 12:35:00,7.3,7.32,7.3,7.32,244800.0,5.7762,5.792,5.7762,5.792,244800.0
2007-12-17 12:40:00,7.32,7.34,7.32,7.32,99600.0,5.792,5.8079,5.792,5.792,99600.0
2007-12-17 12:45:00,7.31,7.32,7.31,7.32,68000.0,5.7841,5.792,5.7841,5.792,68000.0
2007-12-17 12:50:00,7.32,7.35,7.32,7.35,48800.0,5.792,5.8158,5.792,5.8158,48800.0
2007-12-17 12:55:00,7.35,7.35,7.35,7.35,44800.0,5.8158,5.8158,5.8158,5.8158,44800.0
2007-12-17 13:00:00,7.35,7.35,7.34,7.35,61200.0,5.8158,5.8158,5.8079,5.8158,61200.0
2007-12-17 13:05:00,7.35,7.35,7.33,7.35,83200.0,5.8158,5.8158,5.7999,5.8158,83200.0
2007-12-17 13:10:00,7.35,7.35,7.33,7.34,49200.0,5.8158,5.8158,5.7999,5.8079,49200.0
2007-12-17 13:15:00,7.34,7.34,7.31,7.31,161200.0,5.8079,5.8079,5.7841,5.7841,161200.0
2007-12-17 13:20:00,7.31,7.34,7.31,7.34,56000.0,5.7841,5.8079,5.7841,5.8079,56000.0
2007-12-17 13:25:00,7.34,7.34,7.31,7.33,216000.0,5.8079,5.8079,5.7841,5.7999,216000.0
2007-12-17 13:30:00,7.32,7.33,7.32,7.33,29600.0,5.792,5.7999,5.792,5.7999,29600.0
2007-12-17 13:35:00,7.32,7.33,7.32,7.32,33600.0,5.792,5.7999,5.792,5.792,33600.0
2007-12-17 13:40:00,7.31,7.32,7.31,7.31,58400.0,5.7841,5.792,5.7841,5.7841,58400.0
2007-12-17 13:45:00,7.31,7.32,7.3,7.31,75600.0,5.7841,5.792,5.7762,5.7841,75600.0
2007-12-17 13:50:00,7.3,7.31,7.3,7.31,40400.0,5.7762,5.7841,5.7762,5.7841,40400.0
2007-12-17 13:55:00,7.31,7.32,7.3,7.3,92800.0,5.7841,5.792,5.7762,5.7762,92800.0
2007-12-17 14:00:00,7.3,7.33,7.3,7.32,117200.0,5.7762,5.7999,5.7762,5.792,117200.0
2007-12-17 14:05:00,7.32,7.33,7.31,7.31,109200.0,5.792,5.7999,5.7841,5.7841,109200.0
2007-12-17 14:10:00,7.31,7.32,7.3,7.31,88400.0,5.7841,5.792,5.7762,5.7841,88400.0
2007-12-17 14:15:00,7.31,7.32,7.31,7.31,93200.0,5.7841,5.792,5.7841,5.7841,93200.0
2007-12-17 14:20:00,7.31,7.33,7.31,7.32,120000.0,5.7841,5.7999,5.7841,5.792,120000.0
2007-12-17 14:25:00,7.32,7.33,7.31,7.33,90800.0,5.792,5.7999,5.7841,5.7999,90800.0
2007-12-17 14:30:00,7.33,7.33,7.33,7.33,76400.0,5.7999,5.7999,5.7999,5.7999,76400.0
2007-12-17 14:35:00,7.33,7.33,7.32,7.33,72400.0,5.7999,5.7999,5.792,5.7999,72400.0
2007-12-17 14:40:00,7.33,7.33,7.32,7.32,75600.0,5.7999,5.7999,5.792,5.792,75600.0
2007-12-17 14:45:00,7.32,7.32,7.31,7.31,44000.0,5.792,5.792,5.7841,5.7841,44000.0
2007-12-17 14:50:00,7.31,7.32,7.3,7.3,66400.0,5.7841,5.792,5.7762,5.7762,66400.0
2007-12-17 14:55:00,7.3,7.31,7.29,7.3,101200.0,5.7762,5.7841,5.7683,5.7762,101200.0
2007-12-17 15:00:00,7.3,7.3,7.26,7.26,164400.0,5.7762,5.7762,5.7446,5.7446,164400.0
2007-12-17 15:05:00,7.27,7.28,7.26,7.28,158400.0,5.7525,5.7604,5.7446,5.7604,158400.0
2007-12-17 15:10:00,7.28,7.29,7.28,7.28,122000.0,5.7604,5.7683,5.7604,5.7604,122000.0
2007-12-17 15:15:00,7.28,7.28,7.27,7.28,100800.0,5.7604,5.7604,5.7525,5.7604,100800.0
2007-12-17 15:20:00,7.28,7.28,7.26,7.28,130800.0,5.7604,5.7604,5.7446,5.7604,130800.0
2007-12-17 15:25:00,7.27,7.28,7.27,7.27,130800.0,5.7525,5.7604,5.7525,5.7525,130800.0
2007-12-17 15:30:00,7.27,7.28,7.27,7.27,116000.0,5.7525,5.7604,5.7525,5.7525,116000.0
2007-12-17 15:35:00,7.27,7.3,7.26,7.29,200000.0,5.7525,5.7762,5.7446,5.7683,200000.0
2007-12-17 15:40:00,7.29,7.29,7.26,7.27,203200.0,5.7683,5.7683,5.7446,5.7525,203200.0
2007-12-17 15:45:00,7.27,7.27,7.25,7.25,226400.0,5.7525,5.7525,5.7366,5.7366,226400.0
2007-12-17 15:50:00,7.25,7.26,7.24,7.25,178400.0,5.7366,5.7446,5.7287,5.7366,178400.0
2007-12-17 15:55:00,7.25,7.25,7.23,7.23,449200.0,5.7366,5.7366,5.7208,5.7208,449200.0
2007-12-18 09:30:00,7.3,7.32,7.26,7.3,468800.0,5.7762,5.792,5.7446,5.7762,468800.0
2007-12-18 09:35:00,7.3,7.3,7.23,7.23,178000.0,5.7762,5.7762,5.7208,5.7208,178000.0
2007-12-18 09:40:00,7.23,7.25,7.21,7.23,214800.0,5.7208,5.7366,5.705,5.7208,214800.0
2007-12-18 09:45:00,7.23,7.24,7.19,7.2,218000.0,5.7208,5.7287,5.6892,5.6971,218000.0
2007-12-18 09:50:00,7.2,7.23,7.19,7.22,412800.0,5.6971,5.7208,5.6892,5.7129,412800.0
2007-12-18 09:55:00,7.22,7.25,7.21,7.24,111200.0,5.7129,5.7366,5.705,5.7287,111200.0
2007-12-18 10:00:00,7.25,7.28,7.23,7.25,507600.0,5.7366,5.7604,5.7208,5.7366,507600.0
2007-12-18 10:05:00,7.26,7.27,7.25,7.27,793200.0,5.7446,5.7525,5.7366,5.7525,793200.0
2007-12-18 10:10:00,7.27,7.28,7.27,7.27,124800.0,5.7525,5.7604,5.7525,5.7525,124800.0
2007-12-18 10:15:00,7.27,7.3,7.27,7.29,90400.0,5.7525,5.7762,5.7525,5.7683,90400.0
2007-12-18 10:20:00,7.29,7.32,7.25,7.32,183200.0,5.7683,5.792,5.7366,5.792,183200.0
2007-12-18 10:25:00,7.32,7.32,7.3,7.31,76000.0,5.792,5.792,5.7762,5.7841,76000.0
2007-12-18 10:30:00,7.32,7.32,7.29,7.29,126400.0,5.792,5.792,5.7683,5.7683,126400.0
2007-12-18 10:35:00,7.28,7.3,7.28,7.3,72000.0,5.7604,5.7762,5.7604,5.7762,72000.0
2007-12-18 10:40:00,7.29,7.31,7.29,7.31,85200.0,5.7683,5.7841,5.7683,5.7841,85200.0
2007-12-18 10:45:00,7.31,7.31,7.27,7.3,56000.0,5.7841,5.7841,5.7525,5.7762,56000.0
2007-12-18 10:50:00,7.3,7.31,7.29,7.3,92400.0,5.7762,5.7841,5.7683,5.7762,92400.0
2007-12-18 10:55:00,7.3,7.33,7.3,7.32,78000.0,5.7762,5.7999,5.7762,5.792,78000.0
2007-12-18 11:00:00,7.32,7.33,7.32,7.32,104800.0,5.792,5.7999,5.792,5.792,104800.0
2007-12-18 11:05:00,7.32,7.34,7.32,7.32,74400.0,5.792,5.8079,5.792,5.792,74400.0
2007-12-18 11:10:00,7.32,7.34,7.31,7.34,86800.0,5.792,5.8079,5.7841,5.8079,86800.0
2007-12-18 11:15:00,7.34,7.35,7.34,7.34,147600.0,5.8079,5.8158,5.8079,5.8079,147600.0
2007-12-18 11:20:00,7.34,7.34,7.32,7.32,133600.0,5.8079,5.8079,5.792,5.792,133600.0
2007-12-18 11:25:00,7.32,7.35,7.32,7.35,65600.0,5.792,5.8158,5.792,5.8158,65600.0
2007-12-18 11:30:00,7.34,7.35,7.32,7.33,115200.0,5.8079,5.8158,5.792,5.7999,115200.0
2007-12-18 11:35:00,7.33,7.34,7.32,7.32,111200.0,5.7999,5.8079,5.792,5.792,111200.0
2007-12-18 11:40:00,7.32,7.33,7.31,7.31,84400.0,5.792,5.7999,5.7841,5.7841,84400.0
2007-12-18 11:45:00,7.31,7.31,7.29,7.3,124800.0,5.7841,5.7841,5.7683,5.7762,124800.0
2007-12-18 11:50:00,7.3,7.32,7.3,7.3,69200.0,5.7762,5.792,5.7762,5.7762,69200.0
2007-12-18 11:55:00,7.31,7.31,7.29,7.3,72800.0,5.7841,5.7841,5.7683,5.7762,72800.0
2007-12-18 12:00:00,7.3,7.3,7.25,7.28,178800.0,5.7762,5.7762,5.7366,5.7604,178800.0
2007-12-18 12:05:00,7.28,7.29,7.27,7.28,106000.0,5.7604,5.7683,5.7525,5.7604,106000.0
2007-12-18 12:10:00,7.28,7.28,7.26,7.26,92800.0,5.7604,5.7604,5.7446,5.7446,92800.0
2007-12-18 12:15:00,7.26,7.27,7.25,7.26,143600.0,5.7446,5.7525,5.7366,5.7446,143600.0
2007-12-18 12:20:00,7.26,7.27,7.25,7.26,105600.0,5.7446,5.7525,5.7366,5.7446,105600.0
2007-12-18 12:25:00,7.26,7.26,7.24,7.24,95200.0,5.7446,5.7446,5.7287,5.7287,95200.0
2007-12-18 12:30:00,7.24,7.26,7.24,7.25,230000.0,5.7287,5.7446,5.7287,5.7366,230000.0
2007-12-18 12:35:00,7.25,7.25,7.24,7.24,94800.0,5.7366,5.7366,5.7287,5.7287,94800.0
2007-12-18 12:40:00,7.25,7.25,7.23,7.23,84400.0,5.7366,5.7366,5.7208,5.7208,84400.0
2007-12-18 12:45:00,7.23,7.24,7.22,7.22,74400.0,5.7208,5.7287,5.7129,5.7129,74400.0
2007-12-18 12:50:00,7.23,7.24,7.23,7.24,56000.0,5.7208,5.7287,5.7208,5.7287,56000.0
2007-12-18 12:55:00,7.24,7.26,7.24,7.26,74400.0,5.7287,5.7446,5.7287,5.7446,74400.0
2007-12-18 13:00:00,7.25,7.25,7.23,7.24,102400.0,5.7366,5.7366,5.7208,5.7287,102400.0
2007-12-18 13:05:00,7.24,7.27,7.24,7.26,149600.0,5.7287,5.7525,5.7287,5.7446,149600.0
2007-12-18 13:10:00,7.26,7.27,7.25,7.26,242000.0,5.7446,5.7525,5.7366,5.7446,242000.0
2007-12-18 13:15:00,7.26,7.3,7.26,7.29,277600.0,5.7446,5.7762,5.7446,5.7683,277600.0
2007-12-18 13:20:00,7.29,7.32,7.29,7.31,190800.0,5.7683,5.792,5.7683,5.7841,190800.0
2007-12-18 13:25:00,7.31,7.32,7.31,7.31,204000.0,5.7841,5.792,5.7841,5.7841,204000.0
2007-12-18 13:30:00,7.31,7.32,7.3,7.32,391600.0,5.7841,5.792,5.7762,5.792,391600.0
2007-12-18 13:35:00,7.32,7.32,7.3,7.32,164800.0,5.792,5.792,5.7762,5.792,164800.0
2007-12-18 13:40:00,7.32,7.32,7.3,7.31,444000.0,5.792,5.792,5.7762,5.7841,444000.0
2007-12-18 13:45:00,7.31,7.33,7.3,7.33,112800.0,5.7841,5.7999,5.7762,5.7999,112800.0
2007-12-18 13:50:00,7.33,7.34,7.32,7.32,127600.0,5.7999,5.8079,5.792,5.792,127600.0
2007-12-18 13:55:00,7.32,7.32,7.31,7.32,106000.0,5.792,5.792,5.7841,5.792,106000.0
2007-12-18 14:00:00,7.32,7.34,7.32,7.34,129600.0,5.792,5.8079,5.792,5.8079,129600.0
2007-12-18 14:05:00,7.34,7.34,7.33,7.33,384400.0,5.8079,5.8079,5.7999,5.7999,384400.0
2007-12-18 14:10:00,7.33,7.35,7.33,7.35,418400.0,5.7999,5.8158,5.7999,5.8158,418400.0
2007-12-18 14:15:00,7.35,7.38,7.35,7.37,210000.0,5.8158,5.8395,5.8158,5.8316,210000.0
2007-12-18 14:20:00,7.38,7.38,7.37,7.38,175600.0,5.8395,5.8395,5.8316,5.8395,175600.0
2007-12-18 14:25:00,7.38,7.39,7.37,7.38,350800.0,5.8395,5.8474,5.8316,5.8395,350800.0
2007-12-18 14:30:00,7.38,7.39,7.38,7.39,640000.0,5.8395,5.8474,5.8395,5.8474,640000.0
2007-12-18 14:35:00,7.39,7.4,7.38,7.39,329200.0,5.8474,5.8553,5.8395,5.8474,329200.0
2007-12-18 14:40:00,7.39,7.4,7.37,7.38,187600.0,5.8474,5.8553,5.8316,5.8395,187600.0
2007-12-18 14:45:00,7.38,7.38,7.36,7.37,135200.0,5.8395,5.8395,5.8237,5.8316,135200.0
2007-12-18 14:50:00,7.37,7.38,7.36,7.36,303600.0,5.8316,5.8395,5.8237,5.8237,303600.0
2007-12-18 14:55:00,7.36,7.38,7.36,7.38,305600.0,5.8237,5.8395,5.8237,5.8395,305600.0
2007-12-18 15:00:00,7.38,7.39,7.38,7.39,308400.0,5.8395,5.8474,5.8395,5.8474,308400.0
2007-12-18 15:05:00,7.39,7.39,7.37,7.38,334000.0,5.8474,5.8474,5.8316,5.8395,334000.0
2007-12-18 15:10:00,7.38,7.39,7.37,7.37,432800.0,5.8395,5.8474,5.8316,5.8316,432800.0
2007-12-18 15:15:00,7.37,7.39,7.37,7.39,795600.0,5.8316,5.8474,5.8316,5.8474,795600.0
2007-12-18 15:20:00,7.39,7.41,7.39,7.4,614000.0,5.8474,5.8632,5.8474,5.8553,614000.0
2007-12-18 15:25:00,7.4,7.44,7.4,7.44,419200.0,5.8553,5.887,5.8553,5.887,419200.0
2007-12-18 15:30:00,7.44,7.46,7.39,7.4,660400.0,5.887,5.9028,5.8474,5.8553,660400.0
2007-12-18 15:35:00,7.4,7.41,7.4,7.4,423600.0,5.8553,5.8632,5.8553,5.8553,423600.0
2007-12-18 15:40:00,7.4,7.4,7.38,7.38,619600.0,5.8553,5.8553,5.8395,5.8395,619600.0
2007-12-18 15:45:00,7.38,7.39,7.36,7.36,307600.0,5.8395,5.8474,5.8237,5.8237,307600.0
2007-12-18 15:50:00,7.36,7.37,7.34,7.35,580800.0,5.8237,5.8316,5.8079,5.8158,580800.0
2007-12-18 15:55:00,7.35,7.36,7.35,7.35,638800.0,5.8158,5.8237,5.8158,5.8158,638800.0
2007-12-19 09:30:00,7.43,7.43,7.26,7.27,266400.0,5.8791,5.8791,5.7446,5.7525,266400.0
2007-12-19 09:35:00,7.27,7.27,7.25,7.27,271200.0,5.7525,5.7525,5.7366,5.7525,271200.0
2007-12-19 09:40:00,7.27,7.28,7.26,7.27,222000.0,5.7525,5.7604,5.7446,5.7525,222000.0
2007-12-19 09:45:00,7.27,7.31,7.27,7.31,199600.0,5.7525,5.7841,5.7525,5.7841,199600.0
2007-12-19 09:50:00,7.31,7.33,7.31,7.33,246800.0,5.7841,5.7999,5.7841,5.7999,246800.0
2007-12-19 09:55:00,7.33,7.34,7.31,7.31,122400.0,5.7999,5.8079,5.7841,5.7841,122400.0
2007-12-19 10:00:00,7.31,7.32,7.28,7.29,218000.0,5.7841,5.792,5.7604,5.7683,218000.0
2007-12-19 10:05:00,7.29,7.3,7.29,7.3,124400.0,5.7683,5.7762,5.7683,5.7762,124400.0
2007-12-19 10:10:00,7.3,7.3,7.27,7.27,113600.0,5.7762,5.7762,5.7525,5.7525,113600.0
2007-12-19 10:15:00,7.27,7.28,7.26,7.27,93200.0,5.7525,5.7604,5.7446,5.7525,93200.0
2007-12-19 10:20:00,7.27,7.28,7.26,7.26,216400.0,5.7525,5.7604,5.7446,5.7446,216400.0
2007-12-19 10:25:00,7.26,7.26,7.25,7.25,321200.0,5.7446,5.7446,5.7366,5.7366,321200.0
2007-12-19 10:30:00,7.25,7.26,7.24,7.24,358400.0,5.7366,5.7446,5.7287,5.7287,358400.0
2007-12-19 10:35:00,7.25,7.25,7.24,7.24,171600.0,5.7366,5.7366,5.7287,5.7287,171600.0
2007-12-19 10:40:00,7.24,7.25,7.24,7.25,118400.0,5.7287,5.7366,5.7287,5.7366,118400.0
2007-12-19 10:45:00,7.25,7.27,7.24,7.25,196000.0,5.7366,5.7525,5.7287,5.7366,196000.0
2007-12-19 10:50:00,7.25,7.25,7.24,7.24,92400.0,5.7366,5.7366,5.7287,5.7287,92400.0
2007-12-19 10:55:00,7.24,7.26,7.24,7.26,58400.0,5.7287,5.7446,5.7287,5.7446,58400.0
2007-12-19 11:00:00,7.25,7.26,7.23,7.24,360400.0,5.7366,5.7446,5.7208,5.7287,360400.0
2007-12-19 11:05:00,7.24,7.24,7.22,7.22,122000.0,5.7287,5.7287,5.7129,5.7129,122000.0
2007-12-19 11:10:00,7.22,7.23,7.21,7.21,91600.0,5.7129,5.7208,5.705,5.705,91600.0
2007-12-19 11:15:00,7.21,7.21,7.2,7.2,121600.0,5.705,5.705,5.6971,5.6971,121600.0
2007-12-19 11:20:00,7.2,7.2,7.16,7.17,354000.0,5.6971,5.6971,5.6654,5.6733,354000.0
2007-12-19 11:25:00,7.17,7.18,7.17,7.17,340400.0,5.6733,5.6813,5.6733,5.6733,340400.0
2007-12-19 11:30:00,7.17,7.17,7.14,7.15,180800.0,5.6733,5.6733,5.6496,5.6575,180800.0
2007-12-19 11:35:00,7.15,7.16,7.15,7.16,117200.0,5.6575,5.6654,5.6575,5.6654,117200.0
2007-12-19 11:40:00,7.16,7.18,7.16,7.18,75600.0,5.6654,5.6813,5.6654,5.6813,75600.0
2007-12-19 11:45:00,7.18,7.18,7.17,7.17,120800.0,5.6813,5.6813,5.6733,5.6733,120800.0
2007-12-19 11:50:00,7.17,7.17,7.16,7.17,71200.0,5.6733,5.6733,5.6654,5.6733,71200.0
2007-12-19 11:55:00,7.17,7.17,7.14,7.15,156000.0,5.6733,5.6733,5.6496,5.6575,156000.0
2007-12-19 12:00:00,7.15,7.16,7.15,7.15,129200.0,5.6575,5.6654,5.6575,5.6575,129200.0
2007-12-19 12:05:00,7.15,7.16,7.15,7.15,93600.0,5.6575,5.6654,5.6575,5.6575,93600.0
2007-12-19 12:10:00,7.15,7.15,7.14,7.14,334800.0,5.6575,5.6575,5.6496,5.6496,334800.0
2007-12-19 12:15:00,7.14,7.15,7.14,7.15,223200.0,5.6496,5.6575,5.6496,5.6575,223200.0
2007-12-19 12:20:00,7.15,7.18,7.15,7.16,154800.0,5.6575,5.6813,5.6575,5.6654,154800.0
2007-12-19 12:25:00,7.16,7.17,7.15,7.16,67200.0,5.6654,5.6733,5.6575,5.6654,67200.0
2007-12-19 12:30:00,7.16,7.16,7.13,7.13,135600.0,5.6654,5.6654,5.6417,5.6417,135600.0
2007-12-19 12:35:00,7.13,7.14,7.13,7.13,141600.0,5.6417,5.6496,5.6417,5.6417,141600.0
2007-12-19 12:40:00,7.13,7.14,7.13,7.13,175200.0,5.6417,5.6496,5.6417,5.6417,175200.0
2007-12-19 12:45:00,7.13,7.15,7.12,7.15,114800.0,5.6417,5.6575,5.6338,5.6575,114800.0
2007-12-19 12:50:00,7.15,7.16,7.15,7.15,62800.0,5.6575,5.6654,5.6575,5.6575,62800.0
2007-12-19 12:55:00,7.15,7.16,7.15,7.16,90000.0,5.6575,5.6654,5.6575,5.6654,90000.0
2007-12-19 13:00:00,7.16,7.16,7.13,7.14,131600.0,5.6654,5.6654,5.6417,5.6496,131600.0
2007-12-19 13:05:00,7.14,7.14,7.12,7.13,124000.0,5.6496,5.6496,5.6338,5.6417,124000.0
2007-12-19 13:10:00,7.13,7.13,7.13,7.13,86400.0,5.6417,5.6417,5.6417,5.6417,86400.0
2007-12-19 13:15:00,7.13,7.14,7.13,7.14,102400.0,5.6417,5.6496,5.6417,5.6496,102400.0
2007-12-19 13:20:00,7.14,7.15,7.14,7.15,158000.0,5.6496,5.6575,5.6496,5.6575,158000.0
2007-12-19 13:25:00,7.15,7.15,7.14,7.15,135600.0,5.6575,5.6575,5.6496,5.6575,135600.0
2007-12-19 13:30:00,7.15,7.15,7.13,7.13,158000.0,5.6575,5.6575,5.6417,5.6417,158000.0
2007-12-19 13:35:00,7.13,7.14,7.13,7.14,82400.0,5.6417,5.6496,5.6417,5.6496,82400.0
2007-12-19 13:40:00,7.14,7.14,7.12,7.13,183600.0,5.6496,5.6496,5.6338,5.6417,183600.0
2007-12-19 13:45:00,7.13,7.13,7.1,7.13,232400.0,5.6417,5.6417,5.618,5.6417,232400.0
2007-12-19 13:50:00,7.13,7.13,7.12,7.13,98400.0,5.6417,5.6417,5.6338,5.6417,98400.0
2007-12-19 13:55:00,7.12,7.13,7.11,7.13,109600.0,5.6338,5.6417,5.6259,5.6417,109600.0
2007-12-19 14:00:00,7.12,7.15,7.12,7.14,228800.0,5.6338,5.6575,5.6338,5.6496,228800.0
2007-12-19 14:05:00,7.14,7.15,7.14,7.14,281200.0,5.6496,5.6575,5.6496,5.6496,281200.0
2007-12-19 14:10:00,7.14,7.16,7.13,7.15,267600.0,5.6496,5.6654,5.6417,5.6575,267600.0
2007-12-19 14:15:00,7.15,7.16,7.15,7.16,236000.0,5.6575,5.6654,5.6575,5.6654,236000.0
2007-12-19 14:20:00,7.16,7.17,7.16,7.16,198000.0,5.6654,5.6733,5.6654,5.6654,198000.0
2007-12-19 14:25:00,7.16,7.17,7.15,7.15,168800.0,5.6654,5.6733,5.6575,5.6575,168800.0
2007-12-19 14:30:00,7.15,7.16,7.14,7.14,133200.0,5.6575,5.6654,5.6496,5.6496,133200.0
2007-12-19 14:35:00,7.14,7.15,7.14,7.15,118400.0,5.6496,5.6575,5.6496,5.6575,118400.0
2007-12-19 14:40:00,7.15,7.18,7.15,7.18,191600.0,5.6575,5.6813,5.6575,5.6813,191600.0
2007-12-19 14:45:00,7.18,7.18,7.17,7.18,150800.0,5.6813,5.6813,5.6733,5.6813,150800.0
2007-12-19 14:50:00,7.18,7.19,7.18,7.18,230400.0,5.6813,5.6892,5.6813,5.6813,230400.0
2007-12-19 14:55:00,7.18,7.2,7.18,7.18,250800.0,5.6813,5.6971,5.6813,5.6813,250800.0
2007-12-19 15:00:00,7.18,7.18,7.17,7.18,262000.0,5.6813,5.6813,5.6733,5.6813,262000.0
2007-12-19 15:05:00,7.18,7.18,7.18,7.18,152800.0,5.6813,5.6813,5.6813,5.6813,152800.0
2007-12-19 15:10:00,7.18,7.19,7.18,7.18,226800.0,5.6813,5.6892,5.6813,5.6813,226800.0
2007-12-19 15:15:00,7.18,7.19,7.18,7.18,147200.0,5.6813,5.6892,5.6813,5.6813,147200.0
2007-12-19 15:20:00,7.18,7.2,7.17,7.18,241200.0,5.6813,5.6971,5.6733,5.6813,241200.0
2007-12-19 15:25:00,7.17,7.18,7.16,7.17,227200.0,5.6733,5.6813,5.6654,5.6733,227200.0
2007-12-19 15:30:00,7.16,7.17,7.15,7.15,197600.0,5.6654,5.6733,5.6575,5.6575,197600.0
2007-12-19 15:35:00,7.15,7.18,7.15,7.17,301600.0,5.6575,5.6813,5.6575,5.6733,301600.0
2007-12-19 15:40:00,7.17,7.17,7.15,7.15,325200.0,5.6733,5.6733,5.6575,5.6575,325200.0
2007-12-19 15:45:00,7.15,7.18,7.15,7.15,362000.0,5.6575,5.6813,5.6575,5.6575,362000.0
2007-12-19 15:50:00,7.15,7.17,7.15,7.15,322400.0,5.6575,5.6733,5.6575,5.6575,322400.0
2007-12-19 15:55:00,7.15,7.15,7.14,7.14,362800.0,5.6575,5.6575,5.6496,5.6496,362800.0
2007-12-20 09:30:00,7.16,7.18,7.14,7.18,162000.0,5.6654,5.6813,5.6496,5.6813,162000.0
2007-12-20 09:35:00,7.18,7.18,7.14,7.18,126800.0,5.6813,5.6813,5.6496,5.6813,126800.0
2007-12-20 09:40:00,7.18,7.19,7.16,7.19,100000.0,5.6813,5.6892,5.6654,5.6892,100000.0
2007-12-20 09:45:00,7.19,7.21,7.18,7.21,313200.0,5.6892,5.705,5.6813,5.705,313200.0
2007-12-20 09:50:00,7.21,7.22,7.21,7.21,134400.0,5.705,5.7129,5.705,5.705,134400.0
2007-12-20 09:55:00,7.21,7.21,7.14,7.14,116800.0,5.705,5.705,5.6496,5.6496,116800.0
2007-12-20 10:00:00,7.14,7.15,7.13,7.13,136000.0,5.6496,5.6575,5.6417,5.6417,136000.0
2007-12-20 10:05:00,7.14,7.14,7.13,7.13,89200.0,5.6496,5.6496,5.6417,5.6417,89200.0
2007-12-20 10:10:00,7.13,7.14,7.12,7.14,111200.0,5.6417,5.6496,5.6338,5.6496,111200.0
2007-12-20 10:15:00,7.15,7.15,7.12,7.13,82800.0,5.6575,5.6575,5.6338,5.6417,82800.0
2007-12-20 10:20:00,7.13,7.16,7.13,7.16,84800.0,5.6417,5.6654,5.6417,5.6654,84800.0
2007-12-20 10:25:00,7.16,7.16,7.14,7.14,36800.0,5.6654,5.6654,5.6496,5.6496,36800.0
2007-12-20 10:30:00,7.14,7.15,7.13,7.14,305200.0,5.6496,5.6575,5.6417,5.6496,305200.0
2007-12-20 10:35:00,7.14,7.15,7.13,7.14,289200.0,5.6496,5.6575,5.6417,5.6496,289200.0
2007-12-20 10:40:00,7.13,7.14,7.13,7.13,100800.0,5.6417,5.6496,5.6417,5.6417,100800.0
2007-12-20 10:45:00,7.13,7.13,7.12,7.13,74000.0,5.6417,5.6417,5.6338,5.6417,74000.0
2007-12-20 10:50:00,7.13,7.13,7.11,7.12,154000.0,5.6417,5.6417,5.6259,5.6338,154000.0
2007-12-20 10:55:00,7.12,7.13,7.11,7.13,102800.0,5.6338,5.6417,5.6259,5.6417,102800.0
2007-12-20 11:00:00,7.13,7.13,7.09,7.1,217600.0,5.6417,5.6417,5.61,5.618,217600.0
2007-12-20 11:05:00,7.1,7.1,7.07,7.09,215200.0,5.618,5.618,5.5942,5.61,215200.0
2007-12-20 11:10:00,7.09,7.1,7.08,7.09,258800.0,5.61,5.618,5.6021,5.61,258800.0
2007-12-20 11:15:00,7.09,7.1,7.08,7.09,100400.0,5.61,5.618,5.6021,5.61,100400.0
2007-12-20 11:20:00,7.08,7.09,7.06,7.07,245200.0,5.6021,5.61,5.5863,5.5942,245200.0
2007-12-20 11:25:00,7.07,7.08,7.06,7.08,259200.0,5.5942,5.6021,5.5863,5.6021,259200.0
2007-12-20 11:30:00,7.08,7.09,7.06,7.07,253200.0,5.6021,5.61,5.5863,5.5942,253200.0
2007-12-20 11:35:00,7.07,7.08,7.07,7.08,53200.0,5.5942,5.6021,5.5942,5.6021,53200.0
2007-12-20 11:40:00,7.08,7.08,7.06,7.06,62400.0,5.6021,5.6021,5.5863,5.5863,62400.0
2007-12-20 11:45:00,7.06,7.07,7.05,7.06,124800.0,5.5863,5.5942,5.5784,5.5863,124800.0
2007-12-20 11:50:00,7.06,7.07,7.05,7.06,118400.0,5.5863,5.5942,5.5784,5.5863,118400.0
2007-12-20 11:55:00,7.06,7.07,7.05,7.07,74800.0,5.5863,5.5942,5.5784,5.5942,74800.0
2007-12-20 12:00:00,7.06,7.07,7.05,7.06,134800.0,5.5863,5.5942,5.5784,5.5863,134800.0
2007-12-20 12:05:00,7.06,7.07,7.06,7.07,55600.0,5.5863,5.5942,5.5863,5.5942,55600.0
2007-12-20 12:10:00,7.07,7.07,7.05,7.05,66800.0,5.5942,5.5942,5.5784,5.5784,66800.0
2007-12-20 12:15:00,7.05,7.06,7.05,7.06,82000.0,5.5784,5.5863,5.5784,5.5863,82000.0
2007-12-20 12:20:00,7.06,7.06,7.05,7.06,92400.0,5.5863,5.5863,5.5784,5.5863,92400.0
2007-12-20 12:25:00,7.06,7.12,7.06,7.09,125600.0,5.5863,5.6338,5.5863,5.61,125600.0
2007-12-20 12:30:00,7.09,7.09,7.08,7.08,78000.0,5.61,5.61,5.6021,5.6021,78000.0
2007-12-20 12:35:00,7.08,7.08,7.08,7.08,39200.0,5.6021,5.6021,5.6021,5.6021,39200.0
2007-12-20 12:40:00,7.08,7.08,7.07,7.07,56800.0,5.6021,5.6021,5.5942,5.5942,56800.0
2007-12-20 12:45:00,7.07,7.07,7.06,7.07,79600.0,5.5942,5.5942,5.5863,5.5942,79600.0
2007-12-20 12:50:00,7.07,7.08,7.07,7.08,38400.0,5.5942,5.6021,5.5942,5.6021,38400.0
2007-12-20 12:55:00,7.08,7.08,7.07,7.08,46000.0,5.6021,5.6021,5.5942,5.6021,46000.0
2007-12-20 13:00:00,7.08,7.08,7.08,7.08,66800.0,5.6021,5.6021,5.6021,5.6021,66800.0
2007-12-20 13:05:00,7.08,7.1,7.08,7.1,68800.0,5.6021,5.618,5.6021,5.618,68800.0
2007-12-20 13:10:00,7.1,7.1,7.09,7.1,104400.0,5.618,5.618,5.61,5.618,104400.0
2007-12-20 13:15:00,7.1,7.13,7.1,7.12,182800.0,5.618,5.6417,5.618,5.6338,182800.0
2007-12-20 13:20:00,7.11,7.16,7.11,7.16,281600.0,5.6259,5.6654,5.6259,5.6654,281600.0
2007-12-20 13:25:00,7.16,7.17,7.15,7.16,111200.0,5.6654,5.6733,5.6575,5.6654,111200.0
2007-12-20 13:30:00,7.16,7.16,7.14,7.15,106000.0,5.6654,5.6654,5.6496,5.6575,106000.0
2007-12-20 13:35:00,7.15,7.16,7.15,7.16,80000.0,5.6575,5.6654,5.6575,5.6654,80000.0
2007-12-20 13:40:00,7.15,7.15,7.13,7.15,99200.0,5.6575,5.6575,5.6417,5.6575,99200.0
2007-12-20 13:45:00,7.15,7.16,7.14,7.14,54000.0,5.6575,5.6654,5.6496,5.6496,54000.0
2007-12-20 13:50:00,7.14,7.18,7.14,7.18,158000.0,5.6496,5.6813,5.6496,5.6813,158000.0
2007-12-20 13:55:00,7.18,7.18,7.18,7.18,118000.0,5.6813,5.6813,5.6813,5.6813,118000.0
2007-12-20 14:00:00,7.18,7.18,7.17,7.17,105200.0,5.6813,5.6813,5.6733,5.6733,105200.0
2007-12-20 14:05:00,7.17,7.19,7.17,7.18,304000.0,5.6733,5.6892,5.6733,5.6813,304000.0
2007-12-20 14:10:00,7.18,7.19,7.18,7.18,136800.0,5.6813,5.6892,5.6813,5.6813,136800.0
2007-12-20 14:15:00,7.18,7.21,7.18,7.21,199600.0,5.6813,5.705,5.6813,5.705,199600.0
2007-12-20 14:20:00,7.21,7.21,7.2,7.2,183600.0,5.705,5.705,5.6971,5.6971,183600.0
2007-12-20 14:25:00,7.2,7.21,7.2,7.21,95600.0,5.6971,5.705,5.6971,5.705,95600.0
2007-12-20 14:30:00,7.2,7.21,7.2,7.21,81200.0,5.6971,5.705,5.6971,5.705,81200.0
2007-12-20 14:35:00,7.2,7.22,7.2,7.22,125600.0,5.6971,5.7129,5.6971,5.7129,125600.0
2007-12-20 14:40:00,7.23,7.23,7.22,7.22,204800.0,5.7208,5.7208,5.7129,5.7129,204800.0
2007-12-20 14:45:00,7.22,7.22,7.21,7.21,100000.0,5.7129,5.7129,5.705,5.705,100000.0
2007-12-20 14:50:00,7.2,7.21,7.18,7.18,144400.0,5.6971,5.705,5.6813,5.6813,144400.0
2007-12-20 14:55:00,7.19,7.19,7.18,7.19,107200.0,5.6892,5.6892,5.6813,5.6892,107200.0
2007-12-20 15:00:00,7.18,7.2,7.18,7.18,204400.0,5.6813,5.6971,5.6813,5.6813,204400.0
2007-12-20 15:05:00,7.18,7.2,7.18,7.2,80800.0,5.6813,5.6971,5.6813,5.6971,80800.0
2007-12-20 15:10:00,7.2,7.21,7.2,7.21,153600.0,5.6971,5.705,5.6971,5.705,153600.0
2007-12-20 15:15:00,7.21,7.21,7.19,7.2,128000.0,5.705,5.705,5.6892,5.6971,128000.0
2007-12-20 15:20:00,7.2,7.22,7.19,7.21,271200.0,5.6971,5.7129,5.6892,5.705,271200.0
2007-12-20 15:25:00,7.21,7.21,7.2,7.21,195600.0,5.705,5.705,5.6971,5.705,195600.0
2007-12-20 15:30:00,7.21,7.21,7.19,7.2,296000.0,5.705,5.705,5.6892,5.6971,296000.0
2007-12-20 15:35:00,7.2,7.22,7.2,7.22,199200.0,5.6971,5.7129,5.6971,5.7129,199200.0
2007-12-20 15:40:00,7.22,7.23,7.21,7.23,375200.0,5.7129,5.7208,5.705,5.7208,375200.0
2007-12-20 15:45:00,7.22,7.25,7.22,7.24,371600.0,5.7129,5.7366,5.7129,5.7287,371600.0
2007-12-20 15:50:00,7.24,7.25,7.23,7.23,315200.0,5.7287,5.7366,5.7208,5.7208,315200.0
2007-12-20 15:55:00,7.23,7.25,7.23,7.23,470800.0,5.7208,5.7366,5.7208,5.7208,470800.0
2007-12-21 09:30:00,7.34,7.34,7.27,7.29,3927600.0,5.8079,5.8079,5.7525,5.7683,3927600.0
2007-12-21 09:35:00,7.28,7.33,7.28,7.32,294400.0,5.7604,5.7999,5.7604,5.792,294400.0
2007-12-21 09:40:00,7.33,7.35,7.3,7.35,305600.0,5.7999,5.8158,5.7762,5.8158,305600.0
2007-12-21 09:45:00,7.35,7.39,7.33,7.39,354800.0,5.8158,5.8474,5.7999,5.8474,354800.0
2007-12-21 09:50:00,7.38,7.39,7.34,7.34,148400.0,5.8395,5.8474,5.8079,5.8079,148400.0
2007-12-21 09:55:00,7.34,7.34,7.29,7.3,238800.0,5.8079,5.8079,5.7683,5.7762,238800.0
2007-12-21 10:00:00,7.3,7.33,7.29,7.33,236800.0,5.7762,5.7999,5.7683,5.7999,236800.0
2007-12-21 10:05:00,7.34,7.35,7.32,7.35,200000.0,5.8079,5.8158,5.792,5.8158,200000.0
2007-12-21 10:10:00,7.34,7.35,7.33,7.34,163600.0,5.8079,5.8158,5.7999,5.8079,163600.0
2007-12-21 10:15:00,7.34,7.36,7.34,7.35,208400.0,5.8079,5.8237,5.8079,5.8158,208400.0
2007-12-21 10:20:00,7.35,7.37,7.35,7.36,252000.0,5.8158,5.8316,5.8158,5.8237,252000.0
2007-12-21 10:25:00,7.36,7.36,7.34,7.35,160000.0,5.8237,5.8237,5.8079,5.8158,160000.0
2007-12-21 10:30:00,7.35,7.37,7.35,7.35,215600.0,5.8158,5.8316,5.8158,5.8158,215600.0
2007-12-21 10:35:00,7.35,7.36,7.34,7.35,116800.0,5.8158,5.8237,5.8079,5.8158,116800.0
2007-12-21 10:40:00,7.35,7.36,7.35,7.35,158400.0,5.8158,5.8237,5.8158,5.8158,158400.0
2007-12-21 10:45:00,7.35,7.35,7.33,7.33,162000.0,5.8158,5.8158,5.7999,5.7999,162000.0
2007-12-21 10:50:00,7.33,7.34,7.32,7.33,182400.0,5.7999,5.8079,5.792,5.7999,182400.0
2007-12-21 10:55:00,7.33,7.33,7.32,7.33,65200.0,5.7999,5.7999,5.792,5.7999,65200.0
2007-12-21 11:00:00,7.33,7.33,7.32,7.33,99200.0,5.7999,5.7999,5.792,5.7999,99200.0
2007-12-21 11:05:00,7.33,7.35,7.33,7.34,176000.0,5.7999,5.8158,5.7999,5.8079,176000.0
2007-12-21 11:10:00,7.35,7.36,7.34,7.36,152000.0,5.8158,5.8237,5.8079,5.8237,152000.0
2007-12-21 11:15:00,7.36,7.36,7.35,7.35,113600.0,5.8237,5.8237,5.8158,5.8158,113600.0
2007-12-21 11:20:00,7.35,7.35,7.33,7.34,122000.0,5.8158,5.8158,5.7999,5.8079,122000.0
2007-12-21 11:25:00,7.34,7.34,7.34,7.34,82000.0,5.8079,5.8079,5.8079,5.8079,82000.0
2007-12-21 11:30:00,7.34,7.34,7.32,7.33,106000.0,5.8079,5.8079,5.792,5.7999,106000.0
2007-12-21 11:35:00,7.33,7.33,7.31,7.31,154800.0,5.7999,5.7999,5.7841,5.7841,154800.0
2007-12-21 11:40:00,7.31,7.32,7.31,7.31,75200.0,5.7841,5.792,5.7841,5.7841,75200.0
2007-12-21 11:45:00,7.31,7.33,7.3,7.33,162800.0,5.7841,5.7999,5.7762,5.7999,162800.0
2007-12-21 11:50:00,7.33,7.34,7.32,7.34,140400.0,5.7999,5.8079,5.792,5.8079,140400.0
2007-12-21 11:55:00,7.34,7.35,7.33,7.35,76800.0,5.8079,5.8158,5.7999,5.8158,76800.0
2007-12-21 12:00:00,7.35,7.35,7.33,7.33,75200.0,5.8158,5.8158,5.7999,5.7999,75200.0
2007-12-21 12:05:00,7.33,7.34,7.32,7.34,101600.0,5.7999,5.8079,5.792,5.8079,101600.0
2007-12-21 12:10:00,7.34,7.35,7.34,7.35,95600.0,5.8079,5.8158,5.8079,5.8158,95600.0
2007-12-21 12:15:00,7.35,7.35,7.33,7.34,80000.0,5.8158,5.8158,5.7999,5.8079,80000.0
2007-12-21 12:20:00,7.34,7.34,7.32,7.32,82400.0,5.8079,5.8079,5.792,5.792,82400.0
2007-12-21 12:25:00,7.32,7.32,7.32,7.32,53200.0,5.792,5.792,5.792,5.792,53200.0
2007-12-21 12:30:00,7.32,7.32,7.32,7.32,47200.0,5.792,5.792,5.792,5.792,47200.0
2007-12-21 12:35:00,7.32,7.32,7.3,7.3,100400.0,5.792,5.792,5.7762,5.7762,100400.0
2007-12-21 12:40:00,7.3,7.3,7.3,7.3,32000.0,5.7762,5.7762,5.7762,5.7762,32000.0
2007-12-21 12:45:00,7.3,7.3,7.3,7.3,28400.0,5.7762,5.7762,5.7762,5.7762,28400.0
2007-12-21 12:50:00,7.3,7.3,7.29,7.29,82800.0,5.7762,5.7762,5.7683,5.7683,82800.0
2007-12-21 12:55:00,7.3,7.3,7.3,7.3,50800.0,5.7762,5.7762,5.7762,5.7762,50800.0
2007-12-21 13:00:00,7.3,7.3,7.29,7.29,94400.0,5.7762,5.7762,5.7683,5.7683,94400.0
2007-12-21 13:05:00,7.29,7.29,7.29,7.29,107600.0,5.7683,5.7683,5.7683,5.7683,107600.0
2007-12-21 13:10:00,7.29,7.3,7.29,7.29,73600.0,5.7683,5.7762,5.7683,5.7683,73600.0
2007-12-21 13:15:00,7.29,7.29,7.28,7.28,103600.0,5.7683,5.7683,5.7604,5.7604,103600.0
2007-12-21 13:20:00,7.29,7.29,7.27,7.27,191200.0,5.7683,5.7683,5.7525,5.7525,191200.0
2007-12-21 13:25:00,7.27,7.27,7.26,7.26,106400.0,5.7525,5.7525,5.7446,5.7446,106400.0
2007-12-21 13:30:00,7.26,7.27,7.26,7.27,84000.0,5.7446,5.7525,5.7446,5.7525,84000.0
2007-12-21 13:35:00,7.27,7.27,7.27,7.27,31200.0,5.7525,5.7525,5.7525,5.7525,31200.0
2007-12-21 13:40:00,7.27,7.27,7.26,7.27,94000.0,5.7525,5.7525,5.7446,5.7525,94000.0
2007-12-21 13:45:00,7.27,7.29,7.26,7.28,104400.0,5.7525,5.7683,5.7446,5.7604,104400.0
2007-12-21 13:50:00,7.28,7.29,7.28,7.29,68400.0,5.7604,5.7683,5.7604,5.7683,68400.0
2007-12-21 13:55:00,7.29,7.29,7.28,7.29,47600.0,5.7683,5.7683,5.7604,5.7683,47600.0
2007-12-21 14:00:00,7.29,7.29,7.28,7.29,148000.0,5.7683,5.7683,5.7604,5.7683,148000.0
2007-12-21 14:05:00,7.29,7.29,7.29,7.29,86400.0,5.7683,5.7683,5.7683,5.7683,86400.0
2007-12-21 14:10:00,7.29,7.3,7.29,7.29,135200.0,5.7683,5.7762,5.7683,5.7683,135200.0
2007-12-21 14:15:00,7.29,7.29,7.28,7.29,121200.0,5.7683,5.7683,5.7604,5.7683,121200.0
2007-12-21 14:20:00,7.29,7.29,7.28,7.29,116400.0,5.7683,5.7683,5.7604,5.7683,116400.0
2007-12-21 14:25:00,7.29,7.29,7.28,7.29,53600.0,5.7683,5.7683,5.7604,5.7683,53600.0
2007-12-21 14:30:00,7.29,7.29,7.29,7.29,70800.0,5.7683,5.7683,5.7683,5.7683,70800.0
2007-12-21 14:35:00,7.29,7.3,7.29,7.3,52400.0,5.7683,5.7762,5.7683,5.7762,52400.0
2007-12-21 14:40:00,7.3,7.31,7.3,7.31,119600.0,5.7762,5.7841,5.7762,5.7841,119600.0
2007-12-21 14:45:00,7.31,7.33,7.31,7.33,136400.0,5.7841,5.7999,5.7841,5.7999,136400.0
2007-12-21 14:50:00,7.33,7.33,7.33,7.33,82800.0,5.7999,5.7999,5.7999,5.7999,82800.0
2007-12-21 14:55:00,7.33,7.34,7.33,7.34,131200.0,5.7999,5.8079,5.7999,5.8079,131200.0
2007-12-21 15:00:00,7.34,7.34,7.34,7.34,60800.0,5.8079,5.8079,5.8079,5.8079,60800.0
2007-12-21 15:05:00,7.34,7.34,7.34,7.34,97200.0,5.8079,5.8079,5.8079,5.8079,97200.0
2007-12-21 15:10:00,7.34,7.34,7.32,7.33,201200.0,5.8079,5.8079,5.792,5.7999,201200.0
2007-12-21 15:15:00,7.33,7.34,7.33,7.34,174000.0,5.7999,5.8079,5.7999,5.8079,174000.0
2007-12-21 15:20:00,7.34,7.36,7.34,7.35,120400.0,5.8079,5.8237,5.8079,5.8158,120400.0
2007-12-21 15:25:00,7.35,7.36,7.35,7.35,107200.0,5.8158,5.8237,5.8158,5.8158,107200.0
2007-12-21 15:30:00,7.35,7.35,7.35,7.35,93600.0,5.8158,5.8158,5.8158,5.8158,93600.0
2007-12-21 15:35:00,7.35,7.35,7.34,7.35,138000.0,5.8158,5.8158,5.8079,5.8158,138000.0
2007-12-21 15:40:00,7.35,7.36,7.34,7.35,321600.0,5.8158,5.8237,5.8079,5.8158,321600.0
2007-12-21 15:45:00,7.35,7.35,7.34,7.34,242800.0,5.8158,5.8158,5.8079,5.8079,242800.0
2007-12-21 15:50:00,7.35,7.35,7.32,7.34,461200.0,5.8158,5.8158,5.792,5.8079,461200.0
2007-12-21 15:55:00,7.34,7.34,7.31,7.33,1392400.0,5.8079,5.8079,5.7841,5.7999,1392400.0
2007-12-24 09:30:00,7.28,7.43,7.28,7.43,155200.0,5.7604,5.8791,5.7604,5.8791,155200.0
2007-12-24 09:35:00,7.43,7.43,7.39,7.43,118800.0,5.8791,5.8791,5.8474,5.8791,118800.0
2007-12-24 09:40:00,7.43,7.46,7.42,7.45,129600.0,5.8791,5.9028,5.8712,5.8949,129600.0
2007-12-24 09:45:00,7.45,7.46,7.4,7.4,152000.0,5.8949,5.9028,5.8553,5.8553,152000.0
2007-12-24 09:50:00,7.4,7.44,7.4,7.42,121600.0,5.8553,5.887,5.8553,5.8712,121600.0
2007-12-24 09:55:00,7.42,7.42,7.38,7.39,96400.0,5.8712,5.8712,5.8395,5.8474,96400.0
2007-12-24 10:00:00,7.39,7.39,7.37,7.38,120400.0,5.8474,5.8474,5.8316,5.8395,120400.0
2007-12-24 10:05:00,7.38,7.4,7.38,7.4,54400.0,5.8395,5.8553,5.8395,5.8553,54400.0
2007-12-24 10:10:00,7.4,7.41,7.39,7.41,58000.0,5.8553,5.8632,5.8474,5.8632,58000.0
2007-12-24 10:15:00,7.41,7.41,7.38,7.4,43200.0,5.8632,5.8632,5.8395,5.8553,43200.0
2007-12-24 10:20:00,7.4,7.41,7.39,7.41,157200.0,5.8553,5.8632,5.8474,5.8632,157200.0
2007-12-24 10:25:00,7.41,7.41,7.4,7.41,54400.0,5.8632,5.8632,5.8553,5.8632,54400.0
2007-12-24 10:30:00,7.41,7.41,7.4,7.41,88000.0,5.8632,5.8632,5.8553,5.8632,88000.0
2007-12-24 10:35:00,7.41,7.42,7.41,7.42,93200.0,5.8632,5.8712,5.8632,5.8712,93200.0
2007-12-24 10:40:00,7.42,7.42,7.41,7.42,105200.0,5.8712,5.8712,5.8632,5.8712,105200.0
2007-12-24 10:45:00,7.42,7.42,7.39,7.39,70400.0,5.8712,5.8712,5.8474,5.8474,70400.0
2007-12-24 10:50:00,7.39,7.39,7.38,7.38,62400.0,5.8474,5.8474,5.8395,5.8395,62400.0
2007-12-24 10:55:00,7.38,7.39,7.37,7.37,36800.0,5.8395,5.8474,5.8316,5.8316,36800.0
2007-12-24 11:00:00,7.37,7.37,7.36,7.36,79600.0,5.8316,5.8316,5.8237,5.8237,79600.0
2007-12-24 11:05:00,7.36,7.37,7.36,7.37,71600.0,5.8237,5.8316,5.8237,5.8316,71600.0
2007-12-24 11:10:00,7.37,7.37,7.37,7.37,30800.0,5.8316,5.8316,5.8316,5.8316,30800.0
2007-12-24 11:15:00,7.37,7.37,7.37,7.37,20000.0,5.8316,5.8316,5.8316,5.8316,20000.0
2007-12-24 11:20:00,7.37,7.37,7.37,7.37,25200.0,5.8316,5.8316,5.8316,5.8316,25200.0
2007-12-24 11:25:00,7.37,7.37,7.36,7.37,41600.0,5.8316,5.8316,5.8237,5.8316,41600.0
2007-12-24 11:30:00,7.37,7.37,7.36,7.37,24400.0,5.8316,5.8316,5.8237,5.8316,24400.0
2007-12-24 11:35:00,7.37,7.37,7.36,7.36,76000.0,5.8316,5.8316,5.8237,5.8237,76000.0
2007-12-24 11:40:00,7.36,7.36,7.36,7.36,63200.0,5.8237,5.8237,5.8237,5.8237,63200.0
2007-12-24 11:45:00,7.36,7.36,7.35,7.36,79200.0,5.8237,5.8237,5.8158,5.8237,79200.0
2007-12-24 11:50:00,7.35,7.36,7.35,7.35,27200.0,5.8158,5.8237,5.8158,5.8158,27200.0
2007-12-24 11:55:00,7.35,7.36,7.35,7.36,41200.0,5.8158,5.8237,5.8158,5.8237,41200.0
2007-12-24 12:00:00,7.36,7.37,7.35,7.37,99200.0,5.8237,5.8316,5.8158,5.8316,99200.0
2007-12-24 12:05:00,7.37,7.38,7.37,7.38,41200.0,5.8316,5.8395,5.8316,5.8395,41200.0
2007-12-24 12:10:00,7.38,7.38,7.38,7.38,34800.0,5.8395,5.8395,5.8395,5.8395,34800.0
2007-12-24 12:15:00,7.38,7.39,7.38,7.39,30400.0,5.8395,5.8474,5.8395,5.8474,30400.0
2007-12-24 12:20:00,7.39,7.39,7.39,7.39,34000.0,5.8474,5.8474,5.8474,5.8474,34000.0
2007-12-24 12:25:00,7.39,7.39,7.39,7.39,27600.0,5.8474,5.8474,5.8474,5.8474,27600.0
2007-12-24 12:30:00,7.39,7.4,7.39,7.4,54800.0,5.8474,5.8553,5.8474,5.8553,54800.0
2007-12-24 12:35:00,7.4,7.42,7.4,7.42,51200.0,5.8553,5.8712,5.8553,5.8712,51200.0
2007-12-24 12:40:00,7.42,7.43,7.42,7.42,96400.0,5.8712,5.8791,5.8712,5.8712,96400.0
2007-12-24 12:45:00,7.43,7.43,7.42,7.43,75600.0,5.8791,5.8791,5.8712,5.8791,75600.0
2007-12-24 12:50:00,7.42,7.43,7.41,7.41,88400.0,5.8712,5.8791,5.8632,5.8632,88400.0
2007-12-24 12:55:00,7.41,7.41,7.41,7.41,112800.0,5.8632,5.8632,5.8632,5.8632,112800.0
2007-12-24 13:00:00,7.41,7.41,7.41,7.41,46000.0,5.8632,5.8632,5.8632,5.8632,46000.0
2007-12-24 13:05:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:10:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:15:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:20:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:25:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:30:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:35:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:40:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:45:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:50:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 13:55:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:00:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:05:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:10:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:15:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:20:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:25:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:30:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:35:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:40:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:45:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:50:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 14:55:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:00:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:05:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:10:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:15:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:20:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:25:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:30:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:35:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:40:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:45:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:50:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-24 15:55:00,7.41,7.41,7.41,7.41,0.0,5.8632,5.8632,5.8632,5.8632,0.0
2007-12-26 09:30:00,7.32,7.37,7.24,7.27,200800.0,5.792,5.8316,5.7287,5.7525,200800.0
2007-12-26 09:35:00,7.27,7.29,7.24,7.29,159600.0,5.7525,5.7683,5.7287,5.7683,159600.0
2007-12-26 09:40:00,7.29,7.31,7.26,7.26,156400.0,5.7683,5.7841,5.7446,5.7446,156400.0
2007-12-26 09:45:00,7.26,7.27,7.23,7.24,253200.0,5.7446,5.7525,5.7208,5.7287,253200.0
2007-12-26 09:50:00,7.24,7.24,7.22,7.22,115600.0,5.7287,5.7287,5.7129,5.7129,115600.0
2007-12-26 09:55:00,7.22,7.22,7.16,7.18,184800.0,5.7129,5.7129,5.6654,5.6813,184800.0
2007-12-26 10:00:00,7.18,7.19,7.18,7.18,127200.0,5.6813,5.6892,5.6813,5.6813,127200.0
2007-12-26 10:05:00,7.18,7.18,7.16,7.16,227200.0,5.6813,5.6813,5.6654,5.6654,227200.0
2007-12-26 10:10:00,7.17,7.17,7.14,7.15,209200.0,5.6733,5.6733,5.6496,5.6575,209200.0
2007-12-26 10:15:00,7.15,7.15,7.14,7.15,144000.0,5.6575,5.6575,5.6496,5.6575,144000.0
2007-12-26 10:20:00,7.15,7.18,7.15,7.18,80800.0,5.6575,5.6813,5.6575,5.6813,80800.0
2007-12-26 10:25:00,7.18,7.19,7.15,7.19,188800.0,5.6813,5.6892,5.6575,5.6892,188800.0
2007-12-26 10:30:00,7.19,7.21,7.19,7.2,138400.0,5.6892,5.705,5.6892,5.6971,138400.0
2007-12-26 10:35:00,7.2,7.21,7.17,7.17,108400.0,5.6971,5.705,5.6733,5.6733,108400.0
2007-12-26 10:40:00,7.17,7.18,7.16,7.17,250000.0,5.6733,5.6813,5.6654,5.6733,250000.0
2007-12-26 10:45:00,7.17,7.18,7.17,7.18,42000.0,5.6733,5.6813,5.6733,5.6813,42000.0
2007-12-26 10:50:00,7.18,7.18,7.18,7.18,42800.0,5.6813,5.6813,5.6813,5.6813,42800.0
2007-12-26 10:55:00,7.18,7.18,7.17,7.17,194400.0,5.6813,5.6813,5.6733,5.6733,194400.0
2007-12-26 11:00:00,7.18,7.18,7.16,7.16,78000.0,5.6813,5.6813,5.6654,5.6654,78000.0
2007-12-26 11:05:00,7.17,7.17,7.15,7.15,48000.0,5.6733,5.6733,5.6575,5.6575,48000.0
2007-12-26 11:10:00,7.15,7.18,7.15,7.17,183600.0,5.6575,5.6813,5.6575,5.6733,183600.0
2007-12-26 11:15:00,7.16,7.17,7.16,7.17,31600.0,5.6654,5.6733,5.6654,5.6733,31600.0
2007-12-26 11:20:00,7.17,7.18,7.17,7.17,31600.0,5.6733,5.6813,5.6733,5.6733,31600.0
2007-12-26 11:25:00,7.17,7.18,7.17,7.18,45200.0,5.6733,5.6813,5.6733,5.6813,45200.0
2007-12-26 11:30:00,7.18,7.18,7.18,7.18,27600.0,5.6813,5.6813,5.6813,5.6813,27600.0
2007-12-26 11:35:00,7.18,7.18,7.18,7.18,48400.0,5.6813,5.6813,5.6813,5.6813,48400.0
2007-12-26 11:40:00,7.18,7.18,7.18,7.18,48000.0,5.6813,5.6813,5.6813,5.6813,48000.0
2007-12-26 11:45:00,7.18,7.18,7.18,7.18,32800.0,5.6813,5.6813,5.6813,5.6813,32800.0
2007-12-26 11:50:00,7.18,7.18,7.18,7.18,72400.0,5.6813,5.6813,5.6813,5.6813,72400.0
2007-12-26 11:55:00,7.18,7.18,7.15,7.15,93600.0,5.6813,5.6813,5.6575,5.6575,93600.0
2007-12-26 12:00:00,7.15,7.17,7.15,7.16,102400.0,5.6575,5.6733,5.6575,5.6654,102400.0
2007-12-26 12:05:00,7.16,7.17,7.16,7.16,78000.0,5.6654,5.6733,5.6654,5.6654,78000.0
2007-12-26 12:10:00,7.17,7.17,7.16,7.17,24800.0,5.6733,5.6733,5.6654,5.6733,24800.0
2007-12-26 12:15:00,7.17,7.17,7.16,7.17,46400.0,5.6733,5.6733,5.6654,5.6733,46400.0
2007-12-26 12:20:00,7.17,7.18,7.17,7.18,65600.0,5.6733,5.6813,5.6733,5.6813,65600.0
2007-12-26 12:25:00,7.18,7.18,7.17,7.18,25200.0,5.6813,5.6813,5.6733,5.6813,25200.0
2007-12-26 12:30:00,7.18,7.18,7.18,7.18,71600.0,5.6813,5.6813,5.6813,5.6813,71600.0
2007-12-26 12:35:00,7.18,7.18,7.16,7.16,134400.0,5.6813,5.6813,5.6654,5.6654,134400.0
2007-12-26 12:40:00,7.16,7.19,7.16,7.19,45600.0,5.6654,5.6892,5.6654,5.6892,45600.0
2007-12-26 12:45:00,7.19,7.19,7.18,7.18,66400.0,5.6892,5.6892,5.6813,5.6813,66400.0
2007-12-26 12:50:00,7.19,7.2,7.18,7.2,65200.0,5.6892,5.6971,5.6813,5.6971,65200.0
2007-12-26 12:55:00,7.19,7.2,7.19,7.19,44000.0,5.6892,5.6971,5.6892,5.6892,44000.0
2007-12-26 13:00:00,7.19,7.2,7.19,7.2,22800.0,5.6892,5.6971,5.6892,5.6971,22800.0
2007-12-26 13:05:00,7.2,7.21,7.2,7.2,51600.0,5.6971,5.705,5.6971,5.6971,51600.0
2007-12-26 13:10:00,7.2,7.22,7.2,7.22,44800.0,5.6971,5.7129,5.6971,5.7129,44800.0
2007-12-26 13:15:00,7.22,7.22,7.2,7.21,29200.0,5.7129,5.7129,5.6971,5.705,29200.0
2007-12-26 13:20:00,7.2,7.21,7.2,7.2,38000.0,5.6971,5.705,5.6971,5.6971,38000.0
2007-12-26 13:25:00,7.2,7.2,7.2,7.2,31600.0,5.6971,5.6971,5.6971,5.6971,31600.0
2007-12-26 13:30:00,7.2,7.2,7.2,7.2,24800.0,5.6971,5.6971,5.6971,5.6971,24800.0
2007-12-26 13:35:00,7.2,7.22,7.2,7.22,66000.0,5.6971,5.7129,5.6971,5.7129,66000.0
2007-12-26 13:40:00,7.21,7.22,7.21,7.21,53600.0,5.705,5.7129,5.705,5.705,53600.0
2007-12-26 13:45:00,7.21,7.24,7.21,7.24,73200.0,5.705,5.7287,5.705,5.7287,73200.0
2007-12-26 13:50:00,7.24,7.25,7.23,7.25,83600.0,5.7287,5.7366,5.7208,5.7366,83600.0
2007-12-26 13:55:00,7.25,7.26,7.24,7.26,64400.0,5.7366,5.7446,5.7287,5.7446,64400.0
2007-12-26 14:00:00,7.26,7.26,7.23,7.23,92000.0,5.7446,5.7446,5.7208,5.7208,92000.0
2007-12-26 14:05:00,7.23,7.23,7.23,7.23,42000.0,5.7208,5.7208,5.7208,5.7208,42000.0
2007-12-26 14:10:00,7.23,7.24,7.23,7.23,53200.0,5.7208,5.7287,5.7208,5.7208,53200.0
2007-12-26 14:15:00,7.23,7.23,7.22,7.23,64800.0,5.7208,5.7208,5.7129,5.7208,64800.0
2007-12-26 14:20:00,7.23,7.23,7.22,7.23,49600.0,5.7208,5.7208,5.7129,5.7208,49600.0
2007-12-26 14:25:00,7.23,7.23,7.22,7.23,20400.0,5.7208,5.7208,5.7129,5.7208,20400.0
2007-12-26 14:30:00,7.23,7.24,7.23,7.23,42800.0,5.7208,5.7287,5.7208,5.7208,42800.0
2007-12-26 14:35:00,7.23,7.24,7.23,7.23,31200.0,5.7208,5.7287,5.7208,5.7208,31200.0
2007-12-26 14:40:00,7.23,7.23,7.22,7.23,119200.0,5.7208,5.7208,5.7129,5.7208,119200.0
2007-12-26 14:45:00,7.23,7.23,7.23,7.23,30000.0,5.7208,5.7208,5.7208,5.7208,30000.0
2007-12-26 14:50:00,7.23,7.23,7.22,7.23,79200.0,5.7208,5.7208,5.7129,5.7208,79200.0
2007-12-26 14:55:00,7.23,7.23,7.23,7.23,53600.0,5.7208,5.7208,5.7208,5.7208,53600.0
2007-12-26 15:00:00,7.23,7.25,7.23,7.25,160000.0,5.7208,5.7366,5.7208,5.7366,160000.0
2007-12-26 15:05:00,7.25,7.25,7.25,7.25,87200.0,5.7366,5.7366,5.7366,5.7366,87200.0
2007-12-26 15:10:00,7.25,7.26,7.25,7.26,86000.0,5.7366,5.7446,5.7366,5.7446,86000.0
2007-12-26 15:15:00,7.26,7.27,7.26,7.27,76000.0,5.7446,5.7525,5.7446,5.7525,76000.0
2007-12-26 15:20:00,7.27,7.28,7.27,7.28,62400.0,5.7525,5.7604,5.7525,5.7604,62400.0
2007-12-26 15:25:00,7.28,7.28,7.27,7.27,66000.0,5.7604,5.7604,5.7525,5.7525,66000.0
2007-12-26 15:30:00,7.27,7.27,7.26,7.27,206400.0,5.7525,5.7525,5.7446,5.7525,206400.0
2007-12-26 15:35:00,7.27,7.28,7.27,7.28,80000.0,5.7525,5.7604,5.7525,5.7604,80000.0
2007-12-26 15:40:00,7.28,7.28,7.27,7.28,133600.0,5.7604,5.7604,5.7525,5.7604,133600.0
2007-12-26 15:45:00,7.28,7.29,7.28,7.29,138000.0,5.7604,5.7683,5.7604,5.7683,138000.0
2007-12-26 15:50:00,7.29,7.29,7.27,7.27,152800.0,5.7683,5.7683,5.7525,5.7525,152800.0
2007-12-26 15:55:00,7.27,7.28,7.26,7.27,292000.0,5.7525,5.7604,5.7446,5.7525,292000.0
2007-12-27 09:30:00,7.23,7.26,7.23,7.25,184400.0,5.7208,5.7446,5.7208,5.7366,184400.0
2007-12-27 09:35:00,7.25,7.25,7.22,7.23,213200.0,5.7366,5.7366,5.7129,5.7208,213200.0
2007-12-27 09:40:00,7.23,7.27,7.22,7.25,221600.0,5.7208,5.7525,5.7129,5.7366,221600.0
2007-12-27 09:45:00,7.25,7.27,7.25,7.27,134800.0,5.7366,5.7525,5.7366,5.7525,134800.0
2007-12-27 09:50:00,7.27,7.3,7.27,7.28,292800.0,5.7525,5.7762,5.7525,5.7604,292800.0
2007-12-27 09:55:00,7.27,7.28,7.25,7.25,137600.0,5.7525,5.7604,5.7366,5.7366,137600.0
2007-12-27 10:00:00,7.25,7.26,7.25,7.26,138000.0,5.7366,5.7446,5.7366,5.7446,138000.0
2007-12-27 10:05:00,7.25,7.26,7.25,7.25,216800.0,5.7366,5.7446,5.7366,5.7366,216800.0
2007-12-27 10:10:00,7.25,7.25,7.24,7.25,162400.0,5.7366,5.7366,5.7287,5.7366,162400.0
2007-12-27 10:15:00,7.25,7.26,7.24,7.25,268800.0,5.7366,5.7446,5.7287,5.7366,268800.0
2007-12-27 10:20:00,7.25,7.26,7.25,7.25,115200.0,5.7366,5.7446,5.7366,5.7366,115200.0
2007-12-27 10:25:00,7.25,7.25,7.25,7.25,62000.0,5.7366,5.7366,5.7366,5.7366,62000.0
2007-12-27 10:30:00,7.25,7.25,7.24,7.25,214400.0,5.7366,5.7366,5.7287,5.7366,214400.0
2007-12-27 10:35:00,7.24,7.25,7.24,7.24,158800.0,5.7287,5.7366,5.7287,5.7287,158800.0
2007-12-27 10:40:00,7.24,7.25,7.24,7.25,92000.0,5.7287,5.7366,5.7287,5.7366,92000.0
2007-12-27 10:45:00,7.25,7.25,7.25,7.25,88800.0,5.7366,5.7366,5.7366,5.7366,88800.0
2007-12-27 10:50:00,7.25,7.26,7.25,7.25,150400.0,5.7366,5.7446,5.7366,5.7366,150400.0
2007-12-27 10:55:00,7.25,7.26,7.25,7.25,252400.0,5.7366,5.7446,5.7366,5.7366,252400.0
2007-12-27 11:00:00,7.25,7.26,7.25,7.25,46800.0,5.7366,5.7446,5.7366,5.7366,46800.0
2007-12-27 11:05:00,7.25,7.25,7.24,7.25,103600.0,5.7366,5.7366,5.7287,5.7366,103600.0
2007-12-27 11:10:00,7.25,7.26,7.25,7.26,155600.0,5.7366,5.7446,5.7366,5.7446,155600.0
2007-12-27 11:15:00,7.26,7.26,7.25,7.26,73600.0,5.7446,5.7446,5.7366,5.7446,73600.0
2007-12-27 11:20:00,7.26,7.26,7.25,7.26,119200.0,5.7446,5.7446,5.7366,5.7446,119200.0
2007-12-27 11:25:00,7.26,7.26,7.25,7.25,108800.0,5.7446,5.7446,5.7366,5.7366,108800.0
2007-12-27 11:30:00,7.25,7.25,7.25,7.25,289600.0,5.7366,5.7366,5.7366,5.7366,289600.0
2007-12-27 11:35:00,7.25,7.25,7.25,7.25,223600.0,5.7366,5.7366,5.7366,5.7366,223600.0
2007-12-27 11:40:00,7.25,7.25,7.25,7.25,98000.0,5.7366,5.7366,5.7366,5.7366,98000.0
2007-12-27 11:45:00,7.25,7.25,7.25,7.25,60800.0,5.7366,5.7366,5.7366,5.7366,60800.0
2007-12-27 11:50:00,7.25,7.25,7.24,7.24,148800.0,5.7366,5.7366,5.7287,5.7287,148800.0
2007-12-27 11:55:00,7.24,7.25,7.24,7.25,114800.0,5.7287,5.7366,5.7287,5.7366,114800.0
2007-12-27 12:00:00,7.25,7.25,7.24,7.24,89600.0,5.7366,5.7366,5.7287,5.7287,89600.0
2007-12-27 12:05:00,7.24,7.25,7.24,7.25,56400.0,5.7287,5.7366,5.7287,5.7366,56400.0
2007-12-27 12:10:00,7.25,7.25,7.24,7.25,270800.0,5.7366,5.7366,5.7287,5.7366,270800.0
2007-12-27 12:15:00,7.25,7.25,7.25,7.25,13600.0,5.7366,5.7366,5.7366,5.7366,13600.0
2007-12-27 12:20:00,7.25,7.25,7.25,7.25,78000.0,5.7366,5.7366,5.7366,5.7366,78000.0
2007-12-27 12:25:00,7.25,7.25,7.24,7.24,95600.0,5.7366,5.7366,5.7287,5.7287,95600.0
2007-12-27 12:30:00,7.24,7.24,7.24,7.24,34400.0,5.7287,5.7287,5.7287,5.7287,34400.0
2007-12-27 12:35:00,7.24,7.25,7.24,7.24,442800.0,5.7287,5.7366,5.7287,5.7287,442800.0
2007-12-27 12:40:00,7.23,7.25,7.23,7.25,18800.0,5.7208,5.7366,5.7208,5.7366,18800.0
2007-12-27 12:45:00,7.25,7.25,7.25,7.25,40000.0,5.7366,5.7366,5.7366,5.7366,40000.0
2007-12-27 12:50:00,7.25,7.25,7.25,7.25,76400.0,5.7366,5.7366,5.7366,5.7366,76400.0
2007-12-27 12:55:00,7.25,7.25,7.24,7.24,26400.0,5.7366,5.7366,5.7287,5.7287,26400.0
2007-12-27 13:00:00,7.24,7.25,7.24,7.25,61600.0,5.7287,5.7366,5.7287,5.7366,61600.0
2007-12-27 13:05:00,7.25,7.25,7.23,7.25,93600.0,5.7366,5.7366,5.7208,5.7366,93600.0
2007-12-27 13:10:00,7.25,7.25,7.24,7.25,82000.0,5.7366,5.7366,5.7287,5.7366,82000.0
2007-12-27 13:15:00,7.24,7.24,7.23,7.24,176000.0,5.7287,5.7287,5.7208,5.7287,176000.0
2007-12-27 13:20:00,7.24,7.24,7.24,7.24,13200.0,5.7287,5.7287,5.7287,5.7287,13200.0
2007-12-27 13:25:00,7.24,7.25,7.24,7.24,226400.0,5.7287,5.7366,5.7287,5.7287,226400.0
2007-12-27 13:30:00,7.24,7.25,7.24,7.24,82400.0,5.7287,5.7366,5.7287,5.7287,82400.0
2007-12-27 13:35:00,7.24,7.24,7.23,7.23,52400.0,5.7287,5.7287,5.7208,5.7208,52400.0
2007-12-27 13:40:00,7.23,7.24,7.23,7.24,98800.0,5.7208,5.7287,5.7208,5.7287,98800.0
2007-12-27 13:45:00,7.24,7.24,7.23,7.23,65200.0,5.7287,5.7287,5.7208,5.7208,65200.0
2007-12-27 13:50:00,7.23,7.24,7.23,7.23,43600.0,5.7208,5.7287,5.7208,5.7208,43600.0
2007-12-27 13:55:00,7.23,7.24,7.23,7.23,45600.0,5.7208,5.7287,5.7208,5.7208,45600.0
2007-12-27 14:00:00,7.23,7.24,7.23,7.24,61200.0,5.7208,5.7287,5.7208,5.7287,61200.0
2007-12-27 14:05:00,7.24,7.25,7.23,7.24,149200.0,5.7287,5.7366,5.7208,5.7287,149200.0
2007-12-27 14:10:00,7.24,7.24,7.23,7.24,236000.0,5.7287,5.7287,5.7208,5.7287,236000.0
2007-12-27 14:15:00,7.23,7.23,7.23,7.23,111600.0,5.7208,5.7208,5.7208,5.7208,111600.0
2007-12-27 14:20:00,7.23,7.23,7.21,7.22,137600.0,5.7208,5.7208,5.705,5.7129,137600.0
2007-12-27 14:25:00,7.22,7.23,7.21,7.21,80800.0,5.7129,5.7208,5.705,5.705,80800.0
2007-12-27 14:30:00,7.21,7.22,7.2,7.2,88800.0,5.705,5.7129,5.6971,5.6971,88800.0
2007-12-27 14:35:00,7.21,7.21,7.2,7.2,91200.0,5.705,5.705,5.6971,5.6971,91200.0
2007-12-27 14:40:00,7.2,7.21,7.2,7.21,75200.0,5.6971,5.705,5.6971,5.705,75200.0
2007-12-27 14:45:00,7.21,7.22,7.21,7.22,62000.0,5.705,5.7129,5.705,5.7129,62000.0
2007-12-27 14:50:00,7.22,7.22,7.21,7.21,65600.0,5.7129,5.7129,5.705,5.705,65600.0
2007-12-27 14:55:00,7.21,7.22,7.21,7.21,57200.0,5.705,5.7129,5.705,5.705,57200.0
2007-12-27 15:00:00,7.21,7.22,7.21,7.21,164000.0,5.705,5.7129,5.705,5.705,164000.0
2007-12-27 15:05:00,7.21,7.22,7.2,7.21,85200.0,5.705,5.7129,5.6971,5.705,85200.0
2007-12-27 15:10:00,7.21,7.22,7.21,7.21,63600.0,5.705,5.7129,5.705,5.705,63600.0
2007-12-27 15:15:00,7.21,7.21,7.2,7.2,52800.0,5.705,5.705,5.6971,5.6971,52800.0
2007-12-27 15:20:00,7.2,7.21,7.2,7.2,220400.0,5.6971,5.705,5.6971,5.6971,220400.0
2007-12-27 15:25:00,7.2,7.2,7.2,7.2,84800.0,5.6971,5.6971,5.6971,5.6971,84800.0
2007-12-27 15:30:00,7.19,7.2,7.19,7.2,76000.0,5.6892,5.6971,5.6892,5.6971,76000.0
2007-12-27 15:35:00,7.2,7.21,7.2,7.21,116800.0,5.6971,5.705,5.6971,5.705,116800.0
2007-12-27 15:40:00,7.21,7.21,7.19,7.2,225600.0,5.705,5.705,5.6892,5.6971,225600.0
2007-12-27 15:45:00,7.19,7.2,7.18,7.19,177200.0,5.6892,5.6971,5.6813,5.6892,177200.0
2007-12-27 15:50:00,7.18,7.2,7.18,7.18,196000.0,5.6813,5.6971,5.6813,5.6813,196000.0
2007-12-27 15:55:00,7.18,7.18,7.18,7.18,202800.0,5.6813,5.6813,5.6813,5.6813,202800.0
2007-12-28 09:30:00,7.22,7.28,7.22,7.26,92800.0,5.7129,5.7604,5.7129,5.7446,92800.0
2007-12-28 09:35:00,7.26,7.27,7.24,7.26,56400.0,5.7446,5.7525,5.7287,5.7446,56400.0
2007-12-28 09:40:00,7.26,7.26,7.23,7.24,87600.0,5.7446,5.7446,5.7208,5.7287,87600.0
2007-12-28 09:45:00,7.24,7.26,7.24,7.25,212800.0,5.7287,5.7446,5.7287,5.7366,212800.0
2007-12-28 09:50:00,7.25,7.26,7.23,7.23,81600.0,5.7366,5.7446,5.7208,5.7208,81600.0
2007-12-28 09:55:00,7.23,7.23,7.22,7.23,57600.0,5.7208,5.7208,5.7129,5.7208,57600.0
2007-12-28 10:00:00,7.23,7.23,7.15,7.16,166800.0,5.7208,5.7208,5.6575,5.6654,166800.0
2007-12-28 10:05:00,7.16,7.2,7.16,7.2,84400.0,5.6654,5.6971,5.6654,5.6971,84400.0
2007-12-28 10:10:00,7.2,7.21,7.18,7.18,64400.0,5.6971,5.705,5.6813,5.6813,64400.0
2007-12-28 10:15:00,7.18,7.18,7.17,7.18,42000.0,5.6813,5.6813,5.6733,5.6813,42000.0
2007-12-28 10:20:00,7.18,7.19,7.18,7.19,54400.0,5.6813,5.6892,5.6813,5.6892,54400.0
2007-12-28 10:25:00,7.18,7.19,7.18,7.19,3600.0,5.6813,5.6892,5.6813,5.6892,3600.0
2007-12-28 10:30:00,7.19,7.19,7.18,7.19,91600.0,5.6892,5.6892,5.6813,5.6892,91600.0
2007-12-28 10:35:00,7.19,7.19,7.19,7.19,0.0,5.6892,5.6892,5.6892,5.6892,0.0
2007-12-28 10:40:00,7.19,7.19,7.19,7.19,0.0,5.6892,5.6892,5.6892,5.6892,0.0
2007-12-28 10:45:00,7.19,7.19,7.19,7.19,0.0,5.6892,5.6892,5.6892,5.6892,0.0
2007-12-28 10:50:00,7.19,7.19,7.19,7.19,0.0,5.6892,5.6892,5.6892,5.6892,0.0
2007-12-28 10:55:00,7.18,7.18,7.18,7.18,7200.0,5.6813,5.6813,5.6813,5.6813,7200.0
2007-12-28 11:00:00,7.18,7.19,7.16,7.16,101600.0,5.6813,5.6892,5.6654,5.6654,101600.0
2007-12-28 11:05:00,7.17,7.18,7.17,7.17,78400.0,5.6733,5.6813,5.6733,5.6733,78400.0
2007-12-28 11:10:00,7.17,7.18,7.17,7.18,85200.0,5.6733,5.6813,5.6733,5.6813,85200.0
2007-12-28 11:15:00,7.18,7.18,7.18,7.18,70400.0,5.6813,5.6813,5.6813,5.6813,70400.0
2007-12-28 11:20:00,7.18,7.19,7.17,7.17,80400.0,5.6813,5.6892,5.6733,5.6733,80400.0
2007-12-28 11:25:00,7.17,7.18,7.17,7.17,61200.0,5.6733,5.6813,5.6733,5.6733,61200.0
2007-12-28 11:30:00,7.17,7.17,7.16,7.17,60800.0,5.6733,5.6733,5.6654,5.6733,60800.0
2007-12-28 11:35:00,7.17,7.19,7.17,7.17,157200.0,5.6733,5.6892,5.6733,5.6733,157200.0
2007-12-28 11:40:00,7.17,7.18,7.17,7.17,50800.0,5.6733,5.6813,5.6733,5.6733,50800.0
2007-12-28 11:45:00,7.17,7.18,7.17,7.18,38800.0,5.6733,5.6813,5.6733,5.6813,38800.0
2007-12-28 11:50:00,7.18,7.18,7.17,7.17,77600.0,5.6813,5.6813,5.6733,5.6733,77600.0
2007-12-28 11:55:00,7.18,7.18,7.15,7.17,103600.0,5.6813,5.6813,5.6575,5.6733,103600.0
2007-12-28 12:00:00,7.17,7.18,7.16,7.17,70400.0,5.6733,5.6813,5.6654,5.6733,70400.0
2007-12-28 12:05:00,7.17,7.18,7.17,7.17,61200.0,5.6733,5.6813,5.6733,5.6733,61200.0
2007-12-28 12:10:00,7.17,7.17,7.16,7.17,110400.0,5.6733,5.6733,5.6654,5.6733,110400.0
2007-12-28 12:15:00,7.17,7.18,7.16,7.17,56000.0,5.6733,5.6813,5.6654,5.6733,56000.0
2007-12-28 12:20:00,7.17,7.18,7.15,7.15,87600.0,5.6733,5.6813,5.6575,5.6575,87600.0
2007-12-28 12:25:00,7.15,7.15,7.14,7.15,122000.0,5.6575,5.6575,5.6496,5.6575,122000.0
2007-12-28 12:30:00,7.15,7.16,7.14,7.15,81600.0,5.6575,5.6654,5.6496,5.6575,81600.0
2007-12-28 12:35:00,7.15,7.16,7.15,7.15,34000.0,5.6575,5.6654,5.6575,5.6575,34000.0
2007-12-28 12:40:00,7.15,7.15,7.14,7.14,39600.0,5.6575,5.6575,5.6496,5.6496,39600.0
2007-12-28 12:45:00,7.14,7.15,7.14,7.14,55200.0,5.6496,5.6575,5.6496,5.6496,55200.0
2007-12-28 12:50:00,7.14,7.14,7.13,7.13,70800.0,5.6496,5.6496,5.6417,5.6417,70800.0
2007-12-28 12:55:00,7.13,7.14,7.13,7.14,73200.0,5.6417,5.6496,5.6417,5.6496,73200.0
2007-12-28 13:00:00,7.14,7.14,7.13,7.14,96400.0,5.6496,5.6496,5.6417,5.6496,96400.0
2007-12-28 13:05:00,7.14,7.15,7.14,7.15,307200.0,5.6496,5.6575,5.6496,5.6575,307200.0
2007-12-28 13:10:00,7.15,7.15,7.14,7.14,48800.0,5.6575,5.6575,5.6496,5.6496,48800.0
2007-12-28 13:15:00,7.14,7.15,7.14,7.15,30000.0,5.6496,5.6575,5.6496,5.6575,30000.0
2007-12-28 13:20:00,7.14,7.15,7.14,7.14,48400.0,5.6496,5.6575,5.6496,5.6496,48400.0
2007-12-28 13:25:00,7.14,7.15,7.14,7.14,39200.0,5.6496,5.6575,5.6496,5.6496,39200.0
2007-12-28 13:30:00,7.14,7.15,7.14,7.14,52400.0,5.6496,5.6575,5.6496,5.6496,52400.0
2007-12-28 13:35:00,7.14,7.14,7.13,7.14,84000.0,5.6496,5.6496,5.6417,5.6496,84000.0
2007-12-28 13:40:00,7.14,7.16,7.14,7.16,118400.0,5.6496,5.6654,5.6496,5.6654,118400.0
2007-12-28 13:45:00,7.16,7.16,7.15,7.15,36000.0,5.6654,5.6654,5.6575,5.6575,36000.0
2007-12-28 13:50:00,7.15,7.15,7.13,7.14,62800.0,5.6575,5.6575,5.6417,5.6496,62800.0
2007-12-28 13:55:00,7.14,7.15,7.14,7.15,33200.0,5.6496,5.6575,5.6496,5.6575,33200.0
2007-12-28 14:00:00,7.15,7.15,7.15,7.15,64800.0,5.6575,5.6575,5.6575,5.6575,64800.0
2007-12-28 14:05:00,7.15,7.15,7.14,7.15,53200.0,5.6575,5.6575,5.6496,5.6575,53200.0
2007-12-28 14:10:00,7.14,7.15,7.14,7.14,81200.0,5.6496,5.6575,5.6496,5.6496,81200.0
2007-12-28 14:15:00,7.14,7.14,7.14,7.14,209600.0,5.6496,5.6496,5.6496,5.6496,209600.0
2007-12-28 14:20:00,7.14,7.15,7.14,7.15,58000.0,5.6496,5.6575,5.6496,5.6575,58000.0
2007-12-28 14:25:00,7.15,7.15,7.14,7.14,62000.0,5.6575,5.6575,5.6496,5.6496,62000.0
2007-12-28 14:30:00,7.15,7.16,7.15,7.16,82400.0,5.6575,5.6654,5.6575,5.6654,82400.0
2007-12-28 14:35:00,7.16,7.16,7.14,7.16,201600.0,5.6654,5.6654,5.6496,5.6654,201600.0
2007-12-28 14:40:00,7.16,7.16,7.14,7.14,94800.0,5.6654,5.6654,5.6496,5.6496,94800.0
2007-12-28 14:45:00,7.14,7.15,7.14,7.14,308400.0,5.6496,5.6575,5.6496,5.6496,308400.0
2007-12-28 14:50:00,7.14,7.16,7.14,7.15,145600.0,5.6496,5.6654,5.6496,5.6575,145600.0
2007-12-28 14:55:00,7.15,7.16,7.14,7.15,251200.0,5.6575,5.6654,5.6496,5.6575,251200.0
2007-12-28 15:00:00,7.15,7.15,7.14,7.15,63200.0,5.6575,5.6575,5.6496,5.6575,63200.0
2007-12-28 15:05:00,7.15,7.15,7.14,7.14,180400.0,5.6575,5.6575,5.6496,5.6496,180400.0
2007-12-28 15:10:00,7.14,7.15,7.14,7.14,102400.0,5.6496,5.6575,5.6496,5.6496,102400.0
2007-12-28 15:15:00,7.14,7.15,7.14,7.14,167200.0,5.6496,5.6575,5.6496,5.6496,167200.0
2007-12-28 15:20:00,7.14,7.16,7.14,7.16,382800.0,5.6496,5.6654,5.6496,5.6654,382800.0
2007-12-28 15:25:00,7.16,7.16,7.15,7.15,115200.0,5.6654,5.6654,5.6575,5.6575,115200.0
2007-12-28 15:30:00,7.15,7.16,7.15,7.15,138400.0,5.6575,5.6654,5.6575,5.6575,138400.0
2007-12-28 15:35:00,7.15,7.15,7.14,7.15,136400.0,5.6575,5.6575,5.6496,5.6575,136400.0
2007-12-28 15:40:00,7.15,7.16,7.15,7.15,435200.0,5.6575,5.6654,5.6575,5.6575,435200.0
2007-12-28 15:45:00,7.15,7.15,7.14,7.15,106800.0,5.6575,5.6575,5.6496,5.6575,106800.0
2007-12-28 15:50:00,7.15,7.15,7.14,7.14,169600.0,5.6575,5.6575,5.6496,5.6496,169600.0
2007-12-28 15:55:00,7.14,7.15,7.14,7.14,254000.0,5.6496,5.6575,5.6496,5.6496,254000.0
2007-12-31 09:30:00,7.1,7.16,7.08,7.16,125200.0,5.618,5.6654,5.6021,5.6654,125200.0
2007-12-31 09:35:00,7.16,7.18,7.12,7.13,134000.0,5.6654,5.6813,5.6338,5.6417,134000.0
2007-12-31 09:40:00,7.12,7.13,7.09,7.11,101600.0,5.6338,5.6417,5.61,5.6259,101600.0
2007-12-31 09:45:00,7.11,7.13,7.11,7.13,39600.0,5.6259,5.6417,5.6259,5.6417,39600.0
2007-12-31 09:50:00,7.13,7.16,7.13,7.16,90400.0,5.6417,5.6654,5.6417,5.6654,90400.0
2007-12-31 09:55:00,7.16,7.16,7.12,7.13,74400.0,5.6654,5.6654,5.6338,5.6417,74400.0
2007-12-31 10:00:00,7.13,7.16,7.13,7.16,141600.0,5.6417,5.6654,5.6417,5.6654,141600.0
2007-12-31 10:05:00,7.16,7.18,7.15,7.17,48400.0,5.6654,5.6813,5.6575,5.6733,48400.0
2007-12-31 10:10:00,7.17,7.18,7.17,7.18,42400.0,5.6733,5.6813,5.6733,5.6813,42400.0
2007-12-31 10:15:00,7.18,7.18,7.15,7.17,68800.0,5.6813,5.6813,5.6575,5.6733,68800.0
2007-12-31 10:20:00,7.17,7.17,7.15,7.15,46800.0,5.6733,5.6733,5.6575,5.6575,46800.0
2007-12-31 10:25:00,7.15,7.17,7.15,7.16,39200.0,5.6575,5.6733,5.6575,5.6654,39200.0
2007-12-31 10:30:00,7.16,7.16,7.15,7.16,39600.0,5.6654,5.6654,5.6575,5.6654,39600.0
2007-12-31 10:35:00,7.15,7.16,7.12,7.12,73200.0,5.6575,5.6654,5.6338,5.6338,73200.0
2007-12-31 10:40:00,7.12,7.12,7.11,7.11,21200.0,5.6338,5.6338,5.6259,5.6259,21200.0
2007-12-31 10:45:00,7.11,7.14,7.11,7.14,138000.0,5.6259,5.6496,5.6259,5.6496,138000.0
2007-12-31 10:50:00,7.14,7.14,7.14,7.14,129200.0,5.6496,5.6496,5.6496,5.6496,129200.0
2007-12-31 10:55:00,7.14,7.17,7.14,7.16,63200.0,5.6496,5.6733,5.6496,5.6654,63200.0
2007-12-31 11:00:00,7.16,7.17,7.16,7.16,22000.0,5.6654,5.6733,5.6654,5.6654,22000.0
2007-12-31 11:05:00,7.16,7.17,7.16,7.17,76800.0,5.6654,5.6733,5.6654,5.6733,76800.0
2007-12-31 11:10:00,7.17,7.18,7.16,7.18,89200.0,5.6733,5.6813,5.6654,5.6813,89200.0
2007-12-31 11:15:00,7.18,7.18,7.16,7.16,68800.0,5.6813,5.6813,5.6654,5.6654,68800.0
2007-12-31 11:20:00,7.16,7.17,7.16,7.16,77200.0,5.6654,5.6733,5.6654,5.6654,77200.0
2007-12-31 11:25:00,7.17,7.17,7.16,7.17,98400.0,5.6733,5.6733,5.6654,5.6733,98400.0
2007-12-31 11:30:00,7.17,7.17,7.17,7.17,61200.0,5.6733,5.6733,5.6733,5.6733,61200.0
2007-12-31 11:35:00,7.17,7.18,7.17,7.17,92800.0,5.6733,5.6813,5.6733,5.6733,92800.0
2007-12-31 11:40:00,7.17,7.18,7.17,7.18,71600.0,5.6733,5.6813,5.6733,5.6813,71600.0
2007-12-31 11:45:00,7.18,7.18,7.18,7.18,52800.0,5.6813,5.6813,5.6813,5.6813,52800.0
2007-12-31 11:50:00,7.18,7.19,7.18,7.18,70800.0,5.6813,5.6892,5.6813,5.6813,70800.0
2007-12-31 11:55:00,7.19,7.2,7.18,7.2,47200.0,5.6892,5.6971,5.6813,5.6971,47200.0
2007-12-31 12:00:00,7.2,7.2,7.19,7.2,132800.0,5.6971,5.6971,5.6892,5.6971,132800.0
2007-12-31 12:05:00,7.2,7.22,7.2,7.22,93600.0,5.6971,5.7129,5.6971,5.7129,93600.0
2007-12-31 12:10:00,7.22,7.22,7.2,7.21,123200.0,5.7129,5.7129,5.6971,5.705,123200.0
2007-12-31 12:15:00,7.21,7.22,7.21,7.21,121200.0,5.705,5.7129,5.705,5.705,121200.0
2007-12-31 12:20:00,7.21,7.21,7.2,7.2,90400.0,5.705,5.705,5.6971,5.6971,90400.0
2007-12-31 12:25:00,7.2,7.21,7.2,7.21,201200.0,5.6971,5.705,5.6971,5.705,201200.0
2007-12-31 12:30:00,7.21,7.22,7.21,7.21,262000.0,5.705,5.7129,5.705,5.705,262000.0
2007-12-31 12:35:00,7.21,7.22,7.21,7.21,82400.0,5.705,5.7129,5.705,5.705,82400.0
2007-12-31 12:40:00,7.21,7.22,7.21,7.22,92000.0,5.705,5.7129,5.705,5.7129,92000.0
2007-12-31 12:45:00,7.22,7.22,7.21,7.22,84000.0,5.7129,5.7129,5.705,5.7129,84000.0
2007-12-31 12:50:00,7.21,7.22,7.21,7.22,73600.0,5.705,5.7129,5.705,5.7129,73600.0
2007-12-31 12:55:00,7.22,7.24,7.22,7.23,322800.0,5.7129,5.7287,5.7129,5.7208,322800.0
2007-12-31 13:00:00,7.23,7.24,7.22,7.24,430000.0,5.7208,5.7287,5.7129,5.7287,430000.0
2007-12-31 13:05:00,7.23,7.24,7.23,7.24,80800.0,5.7208,5.7287,5.7208,5.7287,80800.0
2007-12-31 13:10:00,7.24,7.25,7.24,7.24,276000.0,5.7287,5.7366,5.7287,5.7287,276000.0
2007-12-31 13:15:00,7.24,7.24,7.23,7.24,430000.0,5.7287,5.7287,5.7208,5.7287,430000.0
2007-12-31 13:20:00,7.24,7.24,7.24,7.24,71600.0,5.7287,5.7287,5.7287,5.7287,71600.0
2007-12-31 13:25:00,7.24,7.25,7.24,7.25,92000.0,5.7287,5.7366,5.7287,5.7366,92000.0
2007-12-31 13:30:00,7.25,7.25,7.24,7.25,42400.0,5.7366,5.7366,5.7287,5.7366,42400.0
2007-12-31 13:35:00,7.25,7.25,7.24,7.24,199200.0,5.7366,5.7366,5.7287,5.7287,199200.0
2007-12-31 13:40:00,7.24,7.24,7.24,7.24,68800.0,5.7287,5.7287,5.7287,5.7287,68800.0
2007-12-31 13:45:00,7.24,7.24,7.24,7.24,94800.0,5.7287,5.7287,5.7287,5.7287,94800.0
2007-12-31 13:50:00,7.24,7.25,7.24,7.25,292800.0,5.7287,5.7366,5.7287,5.7366,292800.0
2007-12-31 13:55:00,7.25,7.26,7.25,7.26,80400.0,5.7366,5.7446,5.7366,5.7446,80400.0
2007-12-31 14:00:00,7.26,7.26,7.26,7.26,71200.0,5.7446,5.7446,5.7446,5.7446,71200.0
2007-12-31 14:05:00,7.26,7.26,7.25,7.25,25200.0,5.7446,5.7446,5.7366,5.7366,25200.0
2007-12-31 14:10:00,7.26,7.26,7.26,7.26,106400.0,5.7446,5.7446,5.7446,5.7446,106400.0
2007-12-31 14:15:00,7.26,7.27,7.26,7.26,95200.0,5.7446,5.7525,5.7446,5.7446,95200.0
2007-12-31 14:20:00,7.26,7.27,7.26,7.26,105200.0,5.7446,5.7525,5.7446,5.7446,105200.0
2007-12-31 14:25:00,7.26,7.27,7.26,7.26,78800.0,5.7446,5.7525,5.7446,5.7446,78800.0
2007-12-31 14:30:00,7.26,7.27,7.26,7.27,132800.0,5.7446,5.7525,5.7446,5.7525,132800.0
2007-12-31 14:35:00,7.26,7.27,7.26,7.27,156400.0,5.7446,5.7525,5.7446,5.7525,156400.0
2007-12-31 14:40:00,7.27,7.27,7.25,7.26,75200.0,5.7525,5.7525,5.7366,5.7446,75200.0
2007-12-31 14:45:00,7.26,7.27,7.26,7.27,264800.0,5.7446,5.7525,5.7446,5.7525,264800.0
2007-12-31 14:50:00,7.27,7.28,7.27,7.27,103600.0,5.7525,5.7604,5.7525,5.7525,103600.0
2007-12-31 14:55:00,7.27,7.29,7.27,7.28,112000.0,5.7525,5.7683,5.7525,5.7604,112000.0
2007-12-31 15:00:00,7.28,7.28,7.27,7.27,70800.0,5.7604,5.7604,5.7525,5.7525,70800.0
2007-12-31 15:05:00,7.27,7.28,7.27,7.28,72800.0,5.7525,5.7604,5.7525,5.7604,72800.0
2007-12-31 15:10:00,7.28,7.29,7.27,7.28,145600.0,5.7604,5.7683,5.7525,5.7604,145600.0
2007-12-31 15:15:00,7.29,7.29,7.28,7.29,119600.0,5.7683,5.7683,5.7604,5.7683,119600.0
2007-12-31 15:20:00,7.29,7.3,7.28,7.28,160400.0,5.7683,5.7762,5.7604,5.7604,160400.0
2007-12-31 15:25:00,7.28,7.28,7.25,7.26,270400.0,5.7604,5.7604,5.7366,5.7446,270400.0
2007-12-31 15:30:00,7.26,7.26,7.24,7.25,173200.0,5.7446,5.7446,5.7287,5.7366,173200.0
2007-12-31 15:35:00,7.25,7.25,7.23,7.23,121200.0,5.7366,5.7366,5.7208,5.7208,121200.0
2007-12-31 15:40:00,7.23,7.24,7.22,7.22,192800.0,5.7208,5.7287,5.7129,5.7129,192800.0
2007-12-31 15:45:00,7.23,7.23,7.18,7.19,300000.0,5.7208,5.7208,5.6813,5.6892,300000.0
2007-12-31 15:50:00,7.19,7.2,7.19,7.19,340800.0,5.6892,5.6971,5.6892,5.6892,340800.0
2007-12-31 15:55:00,7.19,7.19,7.17,7.18,644000.0,5.6892,5.6892,5.6733,5.6813,644000.0
2008-01-02 09:30:00,7.18,7.18,7.14,7.15,246000.0,5.6813,5.6813,5.6496,5.6575,246000.0
2008-01-02 09:35:00,7.16,7.18,7.13,7.17,288400.0,5.6654,5.6813,5.6417,5.6733,288400.0
2008-01-02 09:40:00,7.18,7.18,7.15,7.16,100400.0,5.6813,5.6813,5.6575,5.6654,100400.0
2008-01-02 09:45:00,7.15,7.19,7.15,7.19,231200.0,5.6575,5.6892,5.6575,5.6892,231200.0
2008-01-02 09:50:00,7.18,7.22,7.18,7.21,212400.0,5.6813,5.7129,5.6813,5.705,212400.0
2008-01-02 09:55:00,7.22,7.22,7.17,7.19,183200.0,5.7129,5.7129,5.6733,5.6892,183200.0
2008-01-02 10:00:00,7.2,7.2,7.13,7.15,209600.0,5.6971,5.6971,5.6417,5.6575,209600.0
2008-01-02 10:05:00,7.15,7.16,7.13,7.16,176800.0,5.6575,5.6654,5.6417,5.6654,176800.0
2008-01-02 10:10:00,7.16,7.16,7.13,7.13,169200.0,5.6654,5.6654,5.6417,5.6417,169200.0
2008-01-02 10:15:00,7.13,7.13,7.11,7.11,261200.0,5.6417,5.6417,5.6259,5.6259,261200.0
2008-01-02 10:20:00,7.11,7.12,7.11,7.12,118800.0,5.6259,5.6338,5.6259,5.6338,118800.0
2008-01-02 10:25:00,7.12,7.12,7.1,7.11,110800.0,5.6338,5.6338,5.618,5.6259,110800.0
2008-01-02 10:30:00,7.11,7.12,7.09,7.12,127200.0,5.6259,5.6338,5.61,5.6338,127200.0
2008-01-02 10:35:00,7.11,7.13,7.11,7.12,75600.0,5.6259,5.6417,5.6259,5.6338,75600.0
2008-01-02 10:40:00,7.12,7.12,7.1,7.11,102000.0,5.6338,5.6338,5.618,5.6259,102000.0
2008-01-02 10:45:00,7.11,7.11,7.1,7.1,52400.0,5.6259,5.6259,5.618,5.618,52400.0
2008-01-02 10:50:00,7.1,7.13,7.1,7.12,52800.0,5.618,5.6417,5.618,5.6338,52800.0
2008-01-02 10:55:00,7.12,7.12,7.11,7.11,69200.0,5.6338,5.6338,5.6259,5.6259,69200.0
2008-01-02 11:00:00,7.11,7.11,7.09,7.1,116000.0,5.6259,5.6259,5.61,5.618,116000.0
2008-01-02 11:05:00,7.1,7.1,7.07,7.07,129200.0,5.618,5.618,5.5942,5.5942,129200.0
2008-01-02 11:10:00,7.07,7.08,7.05,7.05,269200.0,5.5942,5.6021,5.5784,5.5784,269200.0
2008-01-02 11:15:00,7.05,7.05,7.02,7.03,240000.0,5.5784,5.5784,5.5547,5.5626,240000.0
2008-01-02 11:20:00,7.03,7.03,7.01,7.02,252000.0,5.5626,5.5626,5.5467,5.5547,252000.0
2008-01-02 11:25:00,7.02,7.03,7.02,7.03,103200.0,5.5547,5.5626,5.5547,5.5626,103200.0
2008-01-02 11:30:00,7.03,7.03,7.01,7.02,109600.0,5.5626,5.5626,5.5467,5.5547,109600.0
2008-01-02 11:35:00,7.02,7.02,7.01,7.01,162400.0,5.5547,5.5547,5.5467,5.5467,162400.0
2008-01-02 11:40:00,7.01,7.02,7.0,7.01,238400.0,5.5467,5.5547,5.5388,5.5467,238400.0
2008-01-02 11:45:00,7.01,7.01,6.97,6.97,188400.0,5.5467,5.5467,5.5151,5.5151,188400.0
2008-01-02 11:50:00,6.97,6.98,6.97,6.98,225600.0,5.5151,5.523,5.5151,5.523,225600.0
2008-01-02 11:55:00,6.98,6.98,6.97,6.97,102800.0,5.523,5.523,5.5151,5.5151,102800.0
2008-01-02 12:00:00,6.97,6.97,6.95,6.96,249600.0,5.5151,5.5151,5.4993,5.5072,249600.0
2008-01-02 12:05:00,6.96,6.96,6.94,6.94,220400.0,5.5072,5.5072,5.4914,5.4914,220400.0
2008-01-02 12:10:00,6.94,6.95,6.94,6.94,218800.0,5.4914,5.4993,5.4914,5.4914,218800.0
2008-01-02 12:15:00,6.95,6.95,6.94,6.94,129200.0,5.4993,5.4993,5.4914,5.4914,129200.0
2008-01-02 12:20:00,6.94,6.94,6.91,6.92,280000.0,5.4914,5.4914,5.4676,5.4755,280000.0
2008-01-02 12:25:00,6.92,6.93,6.91,6.91,205600.0,5.4755,5.4834,5.4676,5.4676,205600.0
2008-01-02 12:30:00,6.92,6.92,6.91,6.92,214400.0,5.4755,5.4755,5.4676,5.4755,214400.0
2008-01-02 12:35:00,6.92,6.93,6.92,6.92,108800.0,5.4755,5.4834,5.4755,5.4755,108800.0
2008-01-02 12:40:00,6.93,6.94,6.92,6.94,163200.0,5.4834,5.4914,5.4755,5.4914,163200.0
2008-01-02 12:45:00,6.93,6.94,6.92,6.93,119600.0,5.4834,5.4914,5.4755,5.4834,119600.0
2008-01-02 12:50:00,6.93,6.93,6.92,6.93,123600.0,5.4834,5.4834,5.4755,5.4834,123600.0
2008-01-02 12:55:00,6.93,6.95,6.93,6.94,146000.0,5.4834,5.4993,5.4834,5.4914,146000.0
2008-01-02 13:00:00,6.94,6.96,6.94,6.95,134000.0,5.4914,5.5072,5.4914,5.4993,134000.0
2008-01-02 13:05:00,6.95,6.97,6.95,6.97,261200.0,5.4993,5.5151,5.4993,5.5151,261200.0
2008-01-02 13:10:00,6.97,6.97,6.95,6.96,120800.0,5.5151,5.5151,5.4993,5.5072,120800.0
2008-01-02 13:15:00,6.96,6.98,6.96,6.98,138400.0,5.5072,5.523,5.5072,5.523,138400.0
2008-01-02 13:20:00,6.98,7.0,6.98,7.0,154000.0,5.523,5.5388,5.523,5.5388,154000.0
2008-01-02 13:25:00,6.99,7.0,6.99,7.0,161200.0,5.5309,5.5388,5.5309,5.5388,161200.0
2008-01-02 13:30:00,7.01,7.01,7.0,7.01,156000.0,5.5467,5.5467,5.5388,5.5467,156000.0
2008-01-02 13:35:00,7.01,7.01,7.01,7.01,79600.0,5.5467,5.5467,5.5467,5.5467,79600.0
2008-01-02 13:40:00,7.01,7.01,6.96,7.01,196800.0,5.5467,5.5467,5.5072,5.5467,196800.0
2008-01-02 13:45:00,7.01,7.05,7.01,7.05,206800.0,5.5467,5.5784,5.5467,5.5784,206800.0
2008-01-02 13:50:00,7.04,7.05,7.04,7.04,120000.0,5.5705,5.5784,5.5705,5.5705,120000.0
2008-01-02 13:55:00,7.04,7.06,7.04,7.05,166000.0,5.5705,5.5863,5.5705,5.5784,166000.0
2008-01-02 14:00:00,7.05,7.07,7.0,7.03,692800.0,5.5784,5.5942,5.5388,5.5626,692800.0
2008-01-02 14:05:00,7.03,7.06,7.03,7.06,221600.0,5.5626,5.5863,5.5626,5.5863,221600.0
2008-01-02 14:10:00,7.06,7.08,7.06,7.08,157600.0,5.5863,5.6021,5.5863,5.6021,157600.0
2008-01-02 14:15:00,7.08,7.09,7.06,7.08,108800.0,5.6021,5.61,5.5863,5.6021,108800.0
2008-01-02 14:20:00,7.08,7.08,7.06,7.07,184400.0,5.6021,5.6021,5.5863,5.5942,184400.0
2008-01-02 14:25:00,7.07,7.08,7.07,7.07,111200.0,5.5942,5.6021,5.5942,5.5942,111200.0
2008-01-02 14:30:00,7.07,7.08,7.06,7.07,75200.0,5.5942,5.6021,5.5863,5.5942,75200.0
2008-01-02 14:35:00,7.07,7.07,7.04,7.04,162400.0,5.5942,5.5942,5.5705,5.5705,162400.0
2008-01-02 14:40:00,7.04,7.06,7.04,7.05,135600.0,5.5705,5.5863,5.5705,5.5784,135600.0
2008-01-02 14:45:00,7.05,7.06,7.05,7.06,78800.0,5.5784,5.5863,5.5784,5.5863,78800.0
2008-01-02 14:50:00,7.06,7.07,7.06,7.07,64000.0,5.5863,5.5942,5.5863,5.5942,64000.0
2008-01-02 14:55:00,7.07,7.09,7.07,7.08,332000.0,5.5942,5.61,5.5942,5.6021,332000.0
2008-01-02 15:00:00,7.08,7.08,7.06,7.06,276400.0,5.6021,5.6021,5.5863,5.5863,276400.0
2008-01-02 15:05:00,7.06,7.06,7.04,7.04,206000.0,5.5863,5.5863,5.5705,5.5705,206000.0
2008-01-02 15:10:00,7.04,7.06,7.03,7.06,116400.0,5.5705,5.5863,5.5626,5.5863,116400.0
2008-01-02 15:15:00,7.05,7.06,7.05,7.05,130000.0,5.5784,5.5863,5.5784,5.5784,130000.0
2008-01-02 15:20:00,7.05,7.06,7.04,7.05,157600.0,5.5784,5.5863,5.5705,5.5784,157600.0
2008-01-02 15:25:00,7.05,7.06,7.04,7.04,176400.0,5.5784,5.5863,5.5705,5.5705,176400.0
2008-01-02 15:30:00,7.04,7.06,7.04,7.04,283200.0,5.5705,5.5863,5.5705,5.5705,283200.0
2008-01-02 15:35:00,7.04,7.04,7.04,7.04,196400.0,5.5705,5.5705,5.5705,5.5705,196400.0
2008-01-02 15:40:00,7.04,7.06,7.04,7.05,400400.0,5.5705,5.5863,5.5705,5.5784,400400.0
2008-01-02 15:45:00,7.06,7.06,7.03,7.03,276400.0,5.5863,5.5863,5.5626,5.5626,276400.0
2008-01-02 15:50:00,7.03,7.03,7.0,7.01,481200.0,5.5626,5.5626,5.5388,5.5467,481200.0
2008-01-02 15:55:00,7.01,7.01,7.0,7.0,669200.0,5.5467,5.5467,5.5388,5.5388,669200.0
2008-01-03 09:30:00,7.05,7.08,7.01,7.03,157200.0,5.5784,5.6021,5.5467,5.5626,157200.0
2008-01-03 09:35:00,7.02,7.03,6.98,7.01,164800.0,5.5547,5.5626,5.523,5.5467,164800.0
2008-01-03 09:40:00,7.01,7.01,6.98,7.0,208400.0,5.5467,5.5467,5.523,5.5388,208400.0
2008-01-03 09:45:00,7.0,7.03,7.0,7.02,145200.0,5.5388,5.5626,5.5388,5.5547,145200.0
2008-01-03 09:50:00,7.02,7.04,7.01,7.03,130400.0,5.5547,5.5705,5.5467,5.5626,130400.0
2008-01-03 09:55:00,7.03,7.06,7.01,7.06,145600.0,5.5626,5.5863,5.5467,5.5863,145600.0
2008-01-03 10:00:00,7.06,7.1,7.06,7.07,216400.0,5.5863,5.618,5.5863,5.5942,216400.0
2008-01-03 10:05:00,7.07,7.12,7.07,7.12,153200.0,5.5942,5.6338,5.5942,5.6338,153200.0
2008-01-03 10:10:00,7.12,7.13,7.07,7.07,117600.0,5.6338,5.6417,5.5942,5.5942,117600.0
2008-01-03 10:15:00,7.07,7.09,7.07,7.09,133600.0,5.5942,5.61,5.5942,5.61,133600.0
2008-01-03 10:20:00,7.09,7.09,7.07,7.08,142000.0,5.61,5.61,5.5942,5.6021,142000.0
2008-01-03 10:25:00,7.08,7.1,7.07,7.1,208800.0,5.6021,5.618,5.5942,5.618,208800.0
2008-01-03 10:30:00,7.1,7.11,7.07,7.11,160000.0,5.618,5.6259,5.5942,5.6259,160000.0
2008-01-03 10:35:00,7.11,7.12,7.07,7.08,121600.0,5.6259,5.6338,5.5942,5.6021,121600.0
2008-01-03 10:40:00,7.09,7.09,7.04,7.06,160800.0,5.61,5.61,5.5705,5.5863,160800.0
2008-01-03 10:45:00,7.06,7.08,7.05,7.07,209600.0,5.5863,5.6021,5.5784,5.5942,209600.0
2008-01-03 10:50:00,7.07,7.07,7.02,7.02,230400.0,5.5942,5.5942,5.5547,5.5547,230400.0
2008-01-03 10:55:00,7.02,7.05,7.01,7.04,126000.0,5.5547,5.5784,5.5467,5.5705,126000.0
2008-01-03 11:00:00,7.04,7.04,7.02,7.02,158800.0,5.5705,5.5705,5.5547,5.5547,158800.0
2008-01-03 11:05:00,7.02,7.03,7.01,7.03,80800.0,5.5547,5.5626,5.5467,5.5626,80800.0
2008-01-03 11:10:00,7.03,7.04,6.99,7.0,453600.0,5.5626,5.5705,5.5309,5.5388,453600.0
2008-01-03 11:15:00,7.0,7.03,7.0,7.03,77600.0,5.5388,5.5626,5.5388,5.5626,77600.0
2008-01-03 11:20:00,7.03,7.05,7.03,7.04,120000.0,5.5626,5.5784,5.5626,5.5705,120000.0
2008-01-03 11:25:00,7.04,7.04,7.01,7.01,66400.0,5.5705,5.5705,5.5467,5.5467,66400.0
2008-01-03 11:30:00,7.01,7.03,7.01,7.02,68000.0,5.5467,5.5626,5.5467,5.5547,68000.0
2008-01-03 11:35:00,7.03,7.03,7.0,7.01,256800.0,5.5626,5.5626,5.5388,5.5467,256800.0
2008-01-03 11:40:00,7.01,7.03,7.0,7.01,172800.0,5.5467,5.5626,5.5388,5.5467,172800.0
2008-01-03 11:45:00,7.01,7.02,7.01,7.02,92800.0,5.5467,5.5547,5.5467,5.5547,92800.0
2008-01-03 11:50:00,7.02,7.03,7.01,7.01,104400.0,5.5547,5.5626,5.5467,5.5467,104400.0
2008-01-03 11:55:00,7.01,7.02,7.01,7.01,37600.0,5.5467,5.5547,5.5467,5.5467,37600.0
2008-01-03 12:00:00,7.01,7.02,7.01,7.02,42400.0,5.5467,5.5547,5.5467,5.5547,42400.0
2008-01-03 12:05:00,7.02,7.02,7.0,7.01,96000.0,5.5547,5.5547,5.5388,5.5467,96000.0
2008-01-03 12:10:00,7.01,7.02,7.01,7.01,41600.0,5.5467,5.5547,5.5467,5.5467,41600.0
2008-01-03 12:15:00,7.01,7.01,7.0,7.01,114400.0,5.5467,5.5467,5.5388,5.5467,114400.0
2008-01-03 12:20:00,7.01,7.02,7.0,7.01,209200.0,5.5467,5.5547,5.5388,5.5467,209200.0
2008-01-03 12:25:00,7.01,7.02,7.0,7.02,78400.0,5.5467,5.5547,5.5388,5.5547,78400.0
2008-01-03 12:30:00,7.02,7.02,7.01,7.01,53600.0,5.5547,5.5547,5.5467,5.5467,53600.0
2008-01-03 12:35:00,7.01,7.02,7.01,7.01,91600.0,5.5467,5.5547,5.5467,5.5467,91600.0
2008-01-03 12:40:00,7.01,7.02,7.0,7.01,78000.0,5.5467,5.5547,5.5388,5.5467,78000.0
2008-01-03 12:45:00,7.01,7.01,7.01,7.01,44800.0,5.5467,5.5467,5.5467,5.5467,44800.0
2008-01-03 12:50:00,7.01,7.01,7.0,7.0,138800.0,5.5467,5.5467,5.5388,5.5388,138800.0
2008-01-03 12:55:00,7.0,7.01,6.99,7.01,153200.0,5.5388,5.5467,5.5309,5.5467,153200.0
2008-01-03 13:00:00,7.01,7.01,7.0,7.0,118800.0,5.5467,5.5467,5.5388,5.5388,118800.0
2008-01-03 13:05:00,7.0,7.0,7.0,7.0,102000.0,5.5388,5.5388,5.5388,5.5388,102000.0
2008-01-03 13:10:00,7.0,7.01,7.0,7.0,60400.0,5.5388,5.5467,5.5388,5.5388,60400.0
2008-01-03 13:15:00,7.0,7.0,6.98,7.0,381600.0,5.5388,5.5388,5.523,5.5388,381600.0
2008-01-03 13:20:00,7.0,7.0,6.99,6.99,62000.0,5.5388,5.5388,5.5309,5.5309,62000.0
2008-01-03 13:25:00,6.99,6.99,6.99,6.99,25600.0,5.5309,5.5309,5.5309,5.5309,25600.0
2008-01-03 13:30:00,6.99,7.0,6.99,7.0,44400.0,5.5309,5.5388,5.5309,5.5388,44400.0
2008-01-03 13:35:00,7.0,7.0,6.99,7.0,63200.0,5.5388,5.5388,5.5309,5.5388,63200.0
2008-01-03 13:40:00,7.0,7.0,6.99,6.99,46400.0,5.5388,5.5388,5.5309,5.5309,46400.0
2008-01-03 13:45:00,6.99,7.01,6.99,7.0,43600.0,5.5309,5.5467,5.5309,5.5388,43600.0
2008-01-03 13:50:00,7.0,7.01,7.0,7.01,50000.0,5.5388,5.5467,5.5388,5.5467,50000.0
2008-01-03 13:55:00,7.01,7.01,7.0,7.01,60000.0,5.5467,5.5467,5.5388,5.5467,60000.0
2008-01-03 14:00:00,7.01,7.01,7.0,7.0,74000.0,5.5467,5.5467,5.5388,5.5388,74000.0
2008-01-03 14:05:00,7.0,7.0,6.99,6.99,222800.0,5.5388,5.5388,5.5309,5.5309,222800.0
2008-01-03 14:10:00,6.99,7.0,6.96,6.97,304800.0,5.5309,5.5388,5.5072,5.5151,304800.0
2008-01-03 14:15:00,6.97,6.97,6.96,6.96,288000.0,5.5151,5.5151,5.5072,5.5072,288000.0
2008-01-03 14:20:00,6.96,6.96,6.96,6.96,226800.0,5.5072,5.5072,5.5072,5.5072,226800.0
2008-01-03 14:25:00,6.96,6.96,6.95,6.96,254400.0,5.5072,5.5072,5.4993,5.5072,254400.0
2008-01-03 14:30:00,6.96,7.0,6.96,7.0,870400.0,5.5072,5.5388,5.5072,5.5388,870400.0
2008-01-03 14:35:00,7.0,7.01,6.98,7.0,296800.0,5.5388,5.5467,5.523,5.5388,296800.0
2008-01-03 14:40:00,7.0,7.01,7.0,7.01,293600.0,5.5388,5.5467,5.5388,5.5467,293600.0
2008-01-03 14:45:00,7.01,7.01,7.0,7.0,120400.0,5.5467,5.5467,5.5388,5.5388,120400.0
2008-01-03 14:50:00,7.0,7.02,7.0,7.01,144800.0,5.5388,5.5547,5.5388,5.5467,144800.0
2008-01-03 14:55:00,7.01,7.02,7.01,7.01,106800.0,5.5467,5.5547,5.5467,5.5467,106800.0
2008-01-03 15:00:00,7.01,7.02,7.01,7.02,198400.0,5.5467,5.5547,5.5467,5.5547,198400.0
2008-01-03 15:05:00,7.02,7.02,7.01,7.01,67200.0,5.5547,5.5547,5.5467,5.5467,67200.0
2008-01-03 15:10:00,7.01,7.02,7.01,7.02,167200.0,5.5467,5.5547,5.5467,5.5547,167200.0
2008-01-03 15:15:00,7.02,7.02,7.0,7.0,157600.0,5.5547,5.5547,5.5388,5.5388,157600.0
2008-01-03 15:20:00,7.0,7.01,7.0,7.0,357200.0,5.5388,5.5467,5.5388,5.5388,357200.0
2008-01-03 15:25:00,7.0,7.0,6.99,6.99,412400.0,5.5388,5.5388,5.5309,5.5309,412400.0
2008-01-03 15:30:00,6.99,7.0,6.99,6.99,338400.0,5.5309,5.5388,5.5309,5.5309,338400.0
2008-01-03 15:35:00,6.99,7.0,6.99,7.0,237600.0,5.5309,5.5388,5.5309,5.5388,237600.0
2008-01-03 15:40:00,7.0,7.0,7.0,7.0,445600.0,5.5388,5.5388,5.5388,5.5388,445600.0
2008-01-03 15:45:00,7.0,7.0,7.0,7.0,399600.0,5.5388,5.5388,5.5388,5.5388,399600.0
2008-01-03 15:50:00,7.0,7.0,6.96,6.97,656000.0,5.5388,5.5388,5.5072,5.5151,656000.0
2008-01-03 15:55:00,6.98,6.98,6.95,6.96,650000.0,5.523,5.523,5.4993,5.5072,650000.0
2008-01-04 09:30:00,6.92,6.92,6.84,6.85,379600.0,5.4755,5.4755,5.4122,5.4201,379600.0
2008-01-04 09:35:00,6.85,6.85,6.8,6.82,840400.0,5.4201,5.4201,5.3806,5.3964,840400.0
2008-01-04 09:40:00,6.82,6.87,6.81,6.86,575600.0,5.3964,5.436,5.3885,5.4281,575600.0
2008-01-04 09:45:00,6.86,6.87,6.81,6.83,566400.0,5.4281,5.436,5.3885,5.4043,566400.0
2008-01-04 09:50:00,6.83,6.84,6.8,6.8,558800.0,5.4043,5.4122,5.3806,5.3806,558800.0
2008-01-04 09:55:00,6.8,6.82,6.77,6.82,476000.0,5.3806,5.3964,5.3568,5.3964,476000.0
2008-01-04 10:00:00,6.82,6.84,6.81,6.84,468400.0,5.3964,5.4122,5.3885,5.4122,468400.0
2008-01-04 10:05:00,6.84,6.87,6.83,6.87,312000.0,5.4122,5.436,5.4043,5.436,312000.0
2008-01-04 10:10:00,6.87,6.88,6.86,6.87,278400.0,5.436,5.4439,5.4281,5.436,278400.0
2008-01-04 10:15:00,6.87,6.89,6.87,6.88,331600.0,5.436,5.4518,5.436,5.4439,331600.0
2008-01-04 10:20:00,6.88,6.9,6.87,6.89,346400.0,5.4439,5.4597,5.436,5.4518,346400.0
2008-01-04 10:25:00,6.89,6.89,6.86,6.86,282000.0,5.4518,5.4518,5.4281,5.4281,282000.0
2008-01-04 10:30:00,6.87,6.92,6.87,6.91,327200.0,5.436,5.4755,5.436,5.4676,327200.0
2008-01-04 10:35:00,6.91,6.96,6.91,6.93,625200.0,5.4676,5.5072,5.4676,5.4834,625200.0
2008-01-04 10:40:00,6.93,6.96,6.93,6.96,210400.0,5.4834,5.5072,5.4834,5.5072,210400.0
2008-01-04 10:45:00,6.96,6.98,6.93,6.94,308000.0,5.5072,5.523,5.4834,5.4914,308000.0
2008-01-04 10:50:00,6.94,6.95,6.93,6.93,197600.0,5.4914,5.4993,5.4834,5.4834,197600.0
2008-01-04 10:55:00,6.93,6.93,6.88,6.9,338800.0,5.4834,5.4834,5.4439,5.4597,338800.0
2008-01-04 11:00:00,6.9,6.9,6.88,6.88,152400.0,5.4597,5.4597,5.4439,5.4439,152400.0
2008-01-04 11:05:00,6.88,6.88,6.86,6.87,148400.0,5.4439,5.4439,5.4281,5.436,148400.0
2008-01-04 11:10:00,6.87,6.88,6.85,6.88,367200.0,5.436,5.4439,5.4201,5.4439,367200.0
2008-01-04 11:15:00,6.88,6.92,6.88,6.91,221600.0,5.4439,5.4755,5.4439,5.4676,221600.0
2008-01-04 11:20:00,6.92,6.93,6.91,6.93,242000.0,5.4755,5.4834,5.4676,5.4834,242000.0
2008-01-04 11:25:00,6.93,6.95,6.93,6.94,170000.0,5.4834,5.4993,5.4834,5.4914,170000.0
2008-01-04 11:30:00,6.94,6.95,6.93,6.94,147200.0,5.4914,5.4993,5.4834,5.4914,147200.0
2008-01-04 11:35:00,6.94,6.95,6.93,6.93,198400.0,5.4914,5.4993,5.4834,5.4834,198400.0
2008-01-04 11:40:00,6.93,6.93,6.92,6.93,114400.0,5.4834,5.4834,5.4755,5.4834,114400.0
2008-01-04 11:45:00,6.93,6.94,6.93,6.94,122400.0,5.4834,5.4914,5.4834,5.4914,122400.0
2008-01-04 11:50:00,6.94,6.96,6.94,6.96,229600.0,5.4914,5.5072,5.4914,5.5072,229600.0
2008-01-04 11:55:00,6.96,6.96,6.95,6.95,88000.0,5.5072,5.5072,5.4993,5.4993,88000.0
2008-01-04 12:00:00,6.96,6.97,6.96,6.96,141200.0,5.5072,5.5151,5.5072,5.5072,141200.0
2008-01-04 12:05:00,6.96,6.98,6.96,6.98,145600.0,5.5072,5.523,5.5072,5.523,145600.0
2008-01-04 12:10:00,6.98,6.98,6.96,6.96,103200.0,5.523,5.523,5.5072,5.5072,103200.0
2008-01-04 12:15:00,6.97,6.97,6.96,6.96,90800.0,5.5151,5.5151,5.5072,5.5072,90800.0
2008-01-04 12:20:00,6.96,6.97,6.96,6.97,213200.0,5.5072,5.5151,5.5072,5.5151,213200.0
2008-01-04 12:25:00,6.97,6.97,6.91,6.91,334800.0,5.5151,5.5151,5.4676,5.4676,334800.0
2008-01-04 12:30:00,6.91,6.92,6.89,6.9,259200.0,5.4676,5.4755,5.4518,5.4597,259200.0
2008-01-04 12:35:00,6.9,6.91,6.88,6.89,296400.0,5.4597,5.4676,5.4439,5.4518,296400.0
2008-01-04 12:40:00,6.88,6.9,6.88,6.9,86800.0,5.4439,5.4597,5.4439,5.4597,86800.0
2008-01-04 12:45:00,6.9,6.9,6.88,6.9,87200.0,5.4597,5.4597,5.4439,5.4597,87200.0
2008-01-04 12:50:00,6.9,6.9,6.88,6.88,79200.0,5.4597,5.4597,5.4439,5.4439,79200.0
2008-01-04 12:55:00,6.88,6.89,6.88,6.89,60000.0,5.4439,5.4518,5.4439,5.4518,60000.0
2008-01-04 13:00:00,6.89,6.89,6.88,6.88,194800.0,5.4518,5.4518,5.4439,5.4439,194800.0
2008-01-04 13:05:00,6.88,6.88,6.87,6.88,258000.0,5.4439,5.4439,5.436,5.4439,258000.0
2008-01-04 13:10:00,6.87,6.87,6.85,6.85,248800.0,5.436,5.436,5.4201,5.4201,248800.0
2008-01-04 13:15:00,6.86,6.86,6.84,6.84,224000.0,5.4281,5.4281,5.4122,5.4122,224000.0
2008-01-04 13:20:00,6.84,6.85,6.83,6.84,294000.0,5.4122,5.4201,5.4043,5.4122,294000.0
2008-01-04 13:25:00,6.84,6.84,6.83,6.83,214800.0,5.4122,5.4122,5.4043,5.4043,214800.0
2008-01-04 13:30:00,6.83,6.83,6.83,6.83,151200.0,5.4043,5.4043,5.4043,5.4043,151200.0
2008-01-04 13:35:00,6.83,6.83,6.79,6.8,432800.0,5.4043,5.4043,5.3727,5.3806,432800.0
2008-01-04 13:40:00,6.8,6.8,6.78,6.78,336400.0,5.3806,5.3806,5.3648,5.3648,336400.0
2008-01-04 13:45:00,6.78,6.79,6.78,6.79,194800.0,5.3648,5.3727,5.3648,5.3727,194800.0
2008-01-04 13:50:00,6.79,6.82,6.79,6.8,210800.0,5.3727,5.3964,5.3727,5.3806,210800.0
2008-01-04 13:55:00,6.8,6.8,6.79,6.8,151600.0,5.3806,5.3806,5.3727,5.3806,151600.0
2008-01-04 14:00:00,6.8,6.81,6.79,6.8,296800.0,5.3806,5.3885,5.3727,5.3806,296800.0
2008-01-04 14:05:00,6.8,6.81,6.79,6.8,232000.0,5.3806,5.3885,5.3727,5.3806,232000.0
2008-01-04 14:10:00,6.8,6.8,6.79,6.8,247600.0,5.3806,5.3806,5.3727,5.3806,247600.0
2008-01-04 14:15:00,6.8,6.8,6.79,6.8,197600.0,5.3806,5.3806,5.3727,5.3806,197600.0
2008-01-04 14:20:00,6.8,6.8,6.77,6.78,197600.0,5.3806,5.3806,5.3568,5.3648,197600.0
2008-01-04 14:25:00,6.78,6.79,6.78,6.78,136400.0,5.3648,5.3727,5.3648,5.3648,136400.0
2008-01-04 14:30:00,6.78,6.78,6.77,6.78,226800.0,5.3648,5.3648,5.3568,5.3648,226800.0
2008-01-04 14:35:00,6.78,6.78,6.78,6.78,362400.0,5.3648,5.3648,5.3648,5.3648,362400.0
2008-01-04 14:40:00,6.78,6.78,6.77,6.78,162400.0,5.3648,5.3648,5.3568,5.3648,162400.0
2008-01-04 14:45:00,6.78,6.78,6.77,6.78,300000.0,5.3648,5.3648,5.3568,5.3648,300000.0
2008-01-04 14:50:00,6.78,6.79,6.78,6.78,175600.0,5.3648,5.3727,5.3648,5.3648,175600.0
2008-01-04 14:55:00,6.78,6.81,6.77,6.81,313200.0,5.3648,5.3885,5.3568,5.3885,313200.0
2008-01-04 15:00:00,6.81,6.83,6.81,6.82,258000.0,5.3885,5.4043,5.3885,5.3964,258000.0
2008-01-04 15:05:00,6.83,6.85,6.82,6.85,386000.0,5.4043,5.4201,5.3964,5.4201,386000.0
2008-01-04 15:10:00,6.84,6.86,6.83,6.84,278800.0,5.4122,5.4281,5.4043,5.4122,278800.0
2008-01-04 15:15:00,6.84,6.85,6.82,6.84,277200.0,5.4122,5.4201,5.3964,5.4122,277200.0
2008-01-04 15:20:00,6.84,6.84,6.82,6.83,227200.0,5.4122,5.4122,5.3964,5.4043,227200.0
2008-01-04 15:25:00,6.83,6.88,6.83,6.87,369200.0,5.4043,5.4439,5.4043,5.436,369200.0
2008-01-04 15:30:00,6.87,6.88,6.85,6.85,281600.0,5.436,5.4439,5.4201,5.4201,281600.0
2008-01-04 15:35:00,6.85,6.85,6.84,6.85,411200.0,5.4201,5.4201,5.4122,5.4201,411200.0
2008-01-04 15:40:00,6.85,6.85,6.82,6.83,656800.0,5.4201,5.4201,5.3964,5.4043,656800.0
2008-01-04 15:45:00,6.83,6.83,6.81,6.81,571600.0,5.4043,5.4043,5.3885,5.3885,571600.0
2008-01-04 15:50:00,6.81,6.83,6.81,6.82,569200.0,5.3885,5.4043,5.3885,5.3964,569200.0
2008-01-04 15:55:00,6.82,6.82,6.81,6.82,644000.0,5.3964,5.3964,5.3885,5.3964,644000.0
2008-01-07 09:30:00,6.87,6.91,6.82,6.88,338800.0,5.436,5.4676,5.3964,5.4439,338800.0
2008-01-07 09:35:00,6.88,6.88,6.79,6.81,204400.0,5.4439,5.4439,5.3727,5.3885,204400.0
2008-01-07 09:40:00,6.81,6.84,6.8,6.82,260800.0,5.3885,5.4122,5.3806,5.3964,260800.0
2008-01-07 09:45:00,6.82,6.89,6.82,6.87,330800.0,5.3964,5.4518,5.3964,5.436,330800.0
2008-01-07 09:50:00,6.87,6.89,6.87,6.87,166800.0,5.436,5.4518,5.436,5.436,166800.0
2008-01-07 09:55:00,6.87,6.87,6.82,6.82,208000.0,5.436,5.436,5.3964,5.3964,208000.0
2008-01-07 10:00:00,6.82,6.82,6.78,6.78,266400.0,5.3964,5.3964,5.3648,5.3648,266400.0
2008-01-07 10:05:00,6.78,6.8,6.78,6.79,203200.0,5.3648,5.3806,5.3648,5.3727,203200.0
2008-01-07 10:10:00,6.79,6.8,6.76,6.79,205200.0,5.3727,5.3806,5.3489,5.3727,205200.0
2008-01-07 10:15:00,6.79,6.82,6.76,6.76,367200.0,5.3727,5.3964,5.3489,5.3489,367200.0
2008-01-07 10:20:00,6.76,6.78,6.74,6.78,315200.0,5.3489,5.3648,5.3331,5.3648,315200.0
2008-01-07 10:25:00,6.78,6.79,6.76,6.76,177600.0,5.3648,5.3727,5.3489,5.3489,177600.0
2008-01-07 10:30:00,6.77,6.77,6.75,6.76,212800.0,5.3568,5.3568,5.341,5.3489,212800.0
2008-01-07 10:35:00,6.76,6.78,6.74,6.78,149600.0,5.3489,5.3648,5.3331,5.3648,149600.0
2008-01-07 10:40:00,6.78,6.8,6.77,6.79,146800.0,5.3648,5.3806,5.3568,5.3727,146800.0
2008-01-07 10:45:00,6.79,6.8,6.78,6.79,212000.0,5.3727,5.3806,5.3648,5.3727,212000.0
2008-01-07 10:50:00,6.79,6.82,6.79,6.82,161600.0,5.3727,5.3964,5.3727,5.3964,161600.0
2008-01-07 10:55:00,6.82,6.84,6.79,6.82,684800.0,5.3964,5.4122,5.3727,5.3964,684800.0
2008-01-07 11:00:00,6.82,6.83,6.81,6.82,272000.0,5.3964,5.4043,5.3885,5.3964,272000.0
2008-01-07 11:05:00,6.83,6.85,6.81,6.84,331200.0,5.4043,5.4201,5.3885,5.4122,331200.0
2008-01-07 11:10:00,6.85,6.86,6.84,6.85,131200.0,5.4201,5.4281,5.4122,5.4201,131200.0
2008-01-07 11:15:00,6.85,6.86,6.85,6.85,70000.0,5.4201,5.4281,5.4201,5.4201,70000.0
2008-01-07 11:20:00,6.86,6.86,6.83,6.86,189600.0,5.4281,5.4281,5.4043,5.4281,189600.0
2008-01-07 11:25:00,6.86,6.9,6.86,6.89,175200.0,5.4281,5.4597,5.4281,5.4518,175200.0
2008-01-07 11:30:00,6.89,6.95,6.88,6.95,308800.0,5.4518,5.4993,5.4439,5.4993,308800.0
2008-01-07 11:35:00,6.95,6.95,6.9,6.9,260400.0,5.4993,5.4993,5.4597,5.4597,260400.0
2008-01-07 11:40:00,6.91,6.93,6.9,6.93,342800.0,5.4676,5.4834,5.4597,5.4834,342800.0
2008-01-07 11:45:00,6.93,6.93,6.9,6.91,138400.0,5.4834,5.4834,5.4597,5.4676,138400.0
2008-01-07 11:50:00,6.91,6.93,6.91,6.92,188800.0,5.4676,5.4834,5.4676,5.4755,188800.0
2008-01-07 11:55:00,6.92,6.93,6.91,6.91,141200.0,5.4755,5.4834,5.4676,5.4676,141200.0
2008-01-07 12:00:00,6.91,6.93,6.91,6.92,117600.0,5.4676,5.4834,5.4676,5.4755,117600.0
2008-01-07 12:05:00,6.93,6.93,6.91,6.91,110800.0,5.4834,5.4834,5.4676,5.4676,110800.0
2008-01-07 12:10:00,6.91,6.92,6.9,6.91,118400.0,5.4676,5.4755,5.4597,5.4676,118400.0
2008-01-07 12:15:00,6.91,6.91,6.87,6.88,193600.0,5.4676,5.4676,5.436,5.4439,193600.0
2008-01-07 12:20:00,6.87,6.91,6.87,6.91,157600.0,5.436,5.4676,5.436,5.4676,157600.0
2008-01-07 12:25:00,6.91,6.92,6.9,6.91,102800.0,5.4676,5.4755,5.4597,5.4676,102800.0
2008-01-07 12:30:00,6.91,6.92,6.9,6.92,218400.0,5.4676,5.4755,5.4597,5.4755,218400.0
2008-01-07 12:35:00,6.92,6.93,6.92,6.92,172800.0,5.4755,5.4834,5.4755,5.4755,172800.0
2008-01-07 12:40:00,6.92,6.92,6.9,6.9,148800.0,5.4755,5.4755,5.4597,5.4597,148800.0
2008-01-07 12:45:00,6.91,6.91,6.9,6.91,76800.0,5.4676,5.4676,5.4597,5.4676,76800.0
2008-01-07 12:50:00,6.91,6.95,6.91,6.94,101200.0,5.4676,5.4993,5.4676,5.4914,101200.0
2008-01-07 12:55:00,6.94,6.95,6.93,6.94,113600.0,5.4914,5.4993,5.4834,5.4914,113600.0
2008-01-07 13:00:00,6.94,6.94,6.92,6.93,93200.0,5.4914,5.4914,5.4755,5.4834,93200.0
2008-01-07 13:05:00,6.93,6.93,6.92,6.93,147600.0,5.4834,5.4834,5.4755,5.4834,147600.0
2008-01-07 13:10:00,6.92,6.93,6.91,6.92,174800.0,5.4755,5.4834,5.4676,5.4755,174800.0
2008-01-07 13:15:00,6.92,6.93,6.92,6.93,139200.0,5.4755,5.4834,5.4755,5.4834,139200.0
2008-01-07 13:20:00,6.93,6.95,6.92,6.95,228400.0,5.4834,5.4993,5.4755,5.4993,228400.0
2008-01-07 13:25:00,6.95,6.96,6.94,6.96,369200.0,5.4993,5.5072,5.4914,5.5072,369200.0
2008-01-07 13:30:00,6.96,6.97,6.95,6.95,386400.0,5.5072,5.5151,5.4993,5.4993,386400.0
2008-01-07 13:35:00,6.96,6.97,6.94,6.95,298800.0,5.5072,5.5151,5.4914,5.4993,298800.0
2008-01-07 13:40:00,6.96,6.96,6.93,6.93,196800.0,5.5072,5.5072,5.4834,5.4834,196800.0
2008-01-07 13:45:00,6.93,6.94,6.92,6.94,154000.0,5.4834,5.4914,5.4755,5.4914,154000.0
2008-01-07 13:50:00,6.94,6.95,6.93,6.93,320400.0,5.4914,5.4993,5.4834,5.4834,320400.0
2008-01-07 13:55:00,6.93,6.96,6.93,6.95,259600.0,5.4834,5.5072,5.4834,5.4993,259600.0
2008-01-07 14:00:00,6.95,6.96,6.91,6.91,334400.0,5.4993,5.5072,5.4676,5.4676,334400.0
2008-01-07 14:05:00,6.91,6.92,6.9,6.91,214800.0,5.4676,5.4755,5.4597,5.4676,214800.0
2008-01-07 14:10:00,6.9,6.91,6.89,6.89,196400.0,5.4597,5.4676,5.4518,5.4518,196400.0
2008-01-07 14:15:00,6.9,6.91,6.89,6.91,258400.0,5.4597,5.4676,5.4518,5.4676,258400.0
2008-01-07 14:20:00,6.91,6.91,6.89,6.9,235200.0,5.4676,5.4676,5.4518,5.4597,235200.0
2008-01-07 14:25:00,6.9,6.9,6.88,6.89,241200.0,5.4597,5.4597,5.4439,5.4518,241200.0
2008-01-07 14:30:00,6.89,6.9,6.89,6.9,240800.0,5.4518,5.4597,5.4518,5.4597,240800.0
2008-01-07 14:35:00,6.9,6.91,6.89,6.9,156000.0,5.4597,5.4676,5.4518,5.4597,156000.0
2008-01-07 14:40:00,6.9,6.91,6.9,6.9,312000.0,5.4597,5.4676,5.4597,5.4597,312000.0
2008-01-07 14:45:00,6.9,6.91,6.9,6.9,215600.0,5.4597,5.4676,5.4597,5.4597,215600.0
2008-01-07 14:50:00,6.9,6.91,6.9,6.9,216400.0,5.4597,5.4676,5.4597,5.4597,216400.0
2008-01-07 14:55:00,6.9,6.9,6.86,6.88,654800.0,5.4597,5.4597,5.4281,5.4439,654800.0
2008-01-07 15:00:00,6.88,6.89,6.87,6.88,318000.0,5.4439,5.4518,5.436,5.4439,318000.0
2008-01-07 15:05:00,6.88,6.89,6.87,6.88,278800.0,5.4439,5.4518,5.436,5.4439,278800.0
2008-01-07 15:10:00,6.88,6.88,6.86,6.86,463200.0,5.4439,5.4439,5.4281,5.4281,463200.0
2008-01-07 15:15:00,6.86,6.87,6.85,6.86,336400.0,5.4281,5.436,5.4201,5.4281,336400.0
2008-01-07 15:20:00,6.86,6.87,6.86,6.87,208400.0,5.4281,5.436,5.4281,5.436,208400.0
2008-01-07 15:25:00,6.87,6.88,6.86,6.86,230800.0,5.436,5.4439,5.4281,5.4281,230800.0
2008-01-07 15:30:00,6.86,6.87,6.86,6.87,278000.0,5.4281,5.436,5.4281,5.436,278000.0
2008-01-07 15:35:00,6.87,6.87,6.84,6.84,326800.0,5.436,5.436,5.4122,5.4122,326800.0
2008-01-07 15:40:00,6.84,6.87,6.84,6.87,370000.0,5.4122,5.436,5.4122,5.436,370000.0
2008-01-07 15:45:00,6.87,6.88,6.84,6.88,370800.0,5.436,5.4439,5.4122,5.4439,370800.0
2008-01-07 15:50:00,6.88,6.9,6.87,6.9,356400.0,5.4439,5.4597,5.436,5.4597,356400.0
2008-01-07 15:55:00,6.9,6.9,6.87,6.88,718800.0,5.4597,5.4597,5.436,5.4439,718800.0
2008-01-08 09:30:00,6.9,6.94,6.89,6.91,218000.0,5.4597,5.4914,5.4518,5.4676,218000.0
2008-01-08 09:35:00,6.91,6.91,6.81,6.84,229600.0,5.4676,5.4676,5.3885,5.4122,229600.0
2008-01-08 09:40:00,6.84,6.86,6.84,6.86,304400.0,5.4122,5.4281,5.4122,5.4281,304400.0
2008-01-08 09:45:00,6.86,6.88,6.86,6.87,310000.0,5.4281,5.4439,5.4281,5.436,310000.0
2008-01-08 09:50:00,6.87,6.89,6.86,6.88,274800.0,5.436,5.4518,5.4281,5.4439,274800.0
2008-01-08 09:55:00,6.88,6.88,6.85,6.87,404000.0,5.4439,5.4439,5.4201,5.436,404000.0
2008-01-08 10:00:00,6.87,6.89,6.84,6.87,204000.0,5.436,5.4518,5.4122,5.436,204000.0
2008-01-08 10:05:00,6.87,6.88,6.85,6.87,168800.0,5.436,5.4439,5.4201,5.436,168800.0
2008-01-08 10:10:00,6.87,6.88,6.87,6.87,282800.0,5.436,5.4439,5.436,5.436,282800.0
2008-01-08 10:15:00,6.87,6.87,6.85,6.86,206800.0,5.436,5.436,5.4201,5.4281,206800.0
2008-01-08 10:20:00,6.86,6.86,6.85,6.86,184400.0,5.4281,5.4281,5.4201,5.4281,184400.0
2008-01-08 10:25:00,6.86,6.86,6.84,6.85,90000.0,5.4281,5.4281,5.4122,5.4201,90000.0
2008-01-08 10:30:00,6.85,6.85,6.82,6.83,160400.0,5.4201,5.4201,5.3964,5.4043,160400.0
2008-01-08 10:35:00,6.83,6.83,6.81,6.81,146000.0,5.4043,5.4043,5.3885,5.3885,146000.0
2008-01-08 10:40:00,6.81,6.81,6.79,6.8,191600.0,5.3885,5.3885,5.3727,5.3806,191600.0
2008-01-08 10:45:00,6.8,6.81,6.79,6.79,105600.0,5.3806,5.3885,5.3727,5.3727,105600.0
2008-01-08 10:50:00,6.79,6.81,6.79,6.81,124000.0,5.3727,5.3885,5.3727,5.3885,124000.0
2008-01-08 10:55:00,6.81,6.81,6.79,6.8,223200.0,5.3885,5.3885,5.3727,5.3806,223200.0
2008-01-08 11:00:00,6.8,6.82,6.8,6.81,133600.0,5.3806,5.3964,5.3806,5.3885,133600.0
2008-01-08 11:05:00,6.81,6.83,6.8,6.82,356800.0,5.3885,5.4043,5.3806,5.3964,356800.0
2008-01-08 11:10:00,6.82,6.83,6.78,6.78,173600.0,5.3964,5.4043,5.3648,5.3648,173600.0
2008-01-08 11:15:00,6.78,6.79,6.76,6.77,271200.0,5.3648,5.3727,5.3489,5.3568,271200.0
2008-01-08 11:20:00,6.77,6.77,6.75,6.77,204000.0,5.3568,5.3568,5.341,5.3568,204000.0
2008-01-08 11:25:00,6.77,6.77,6.75,6.75,268800.0,5.3568,5.3568,5.341,5.341,268800.0
2008-01-08 11:30:00,6.75,6.75,6.71,6.72,404400.0,5.341,5.341,5.3094,5.3173,404400.0
2008-01-08 11:35:00,6.72,6.73,6.71,6.71,235600.0,5.3173,5.3252,5.3094,5.3094,235600.0
2008-01-08 11:40:00,6.71,6.72,6.7,6.71,192400.0,5.3094,5.3173,5.3015,5.3094,192400.0
2008-01-08 11:45:00,6.71,6.71,6.7,6.7,244000.0,5.3094,5.3094,5.3015,5.3015,244000.0
2008-01-08 11:50:00,6.7,6.7,6.68,6.7,180000.0,5.3015,5.3015,5.2856,5.3015,180000.0
2008-01-08 11:55:00,6.7,6.7,6.68,6.69,256000.0,5.3015,5.3015,5.2856,5.2935,256000.0
2008-01-08 12:00:00,6.69,6.72,6.68,6.68,530400.0,5.2935,5.3173,5.2856,5.2856,530400.0
2008-01-08 12:05:00,6.68,6.7,6.67,6.69,626000.0,5.2856,5.3015,5.2777,5.2935,626000.0
2008-01-08 12:10:00,6.7,6.7,6.68,6.68,198800.0,5.3015,5.3015,5.2856,5.2856,198800.0
2008-01-08 12:15:00,6.68,6.68,6.68,6.68,177600.0,5.2856,5.2856,5.2856,5.2856,177600.0
2008-01-08 12:20:00,6.68,6.7,6.68,6.7,150800.0,5.2856,5.3015,5.2856,5.3015,150800.0
2008-01-08 12:25:00,6.7,6.74,6.7,6.72,422400.0,5.3015,5.3331,5.3015,5.3173,422400.0
2008-01-08 12:30:00,6.72,6.73,6.7,6.71,180800.0,5.3173,5.3252,5.3015,5.3094,180800.0
2008-01-08 12:35:00,6.71,6.72,6.71,6.71,114000.0,5.3094,5.3173,5.3094,5.3094,114000.0
2008-01-08 12:40:00,6.71,6.73,6.71,6.72,131600.0,5.3094,5.3252,5.3094,5.3173,131600.0
2008-01-08 12:45:00,6.72,6.73,6.72,6.73,66400.0,5.3173,5.3252,5.3173,5.3252,66400.0
2008-01-08 12:50:00,6.73,6.73,6.72,6.73,86400.0,5.3252,5.3252,5.3173,5.3252,86400.0
2008-01-08 12:55:00,6.73,6.74,6.72,6.74,113200.0,5.3252,5.3331,5.3173,5.3331,113200.0
2008-01-08 13:00:00,6.73,6.73,6.71,6.72,148800.0,5.3252,5.3252,5.3094,5.3173,148800.0
2008-01-08 13:05:00,6.72,6.75,6.72,6.74,340000.0,5.3173,5.341,5.3173,5.3331,340000.0
2008-01-08 13:10:00,6.74,6.75,6.72,6.74,268400.0,5.3331,5.341,5.3173,5.3331,268400.0
2008-01-08 13:15:00,6.74,6.74,6.73,6.74,77600.0,5.3331,5.3331,5.3252,5.3331,77600.0
2008-01-08 13:20:00,6.73,6.75,6.73,6.74,84800.0,5.3252,5.341,5.3252,5.3331,84800.0
2008-01-08 13:25:00,6.74,6.79,6.74,6.78,864000.0,5.3331,5.3727,5.3331,5.3648,864000.0
2008-01-08 13:30:00,6.78,6.79,6.75,6.75,296800.0,5.3648,5.3727,5.341,5.341,296800.0
2008-01-08 13:35:00,6.75,6.75,6.74,6.74,54800.0,5.341,5.341,5.3331,5.3331,54800.0
2008-01-08 13:40:00,6.74,6.76,6.74,6.75,122000.0,5.3331,5.3489,5.3331,5.341,122000.0
2008-01-08 13:45:00,6.75,6.78,6.74,6.76,383600.0,5.341,5.3648,5.3331,5.3489,383600.0
2008-01-08 13:50:00,6.77,6.79,6.77,6.78,252800.0,5.3568,5.3727,5.3568,5.3648,252800.0
2008-01-08 13:55:00,6.78,6.79,6.77,6.78,109600.0,5.3648,5.3727,5.3568,5.3648,109600.0
2008-01-08 14:00:00,6.78,6.79,6.76,6.76,367600.0,5.3648,5.3727,5.3489,5.3489,367600.0
2008-01-08 14:05:00,6.76,6.77,6.75,6.77,116000.0,5.3489,5.3568,5.341,5.3568,116000.0
2008-01-08 14:10:00,6.77,6.8,6.77,6.79,119600.0,5.3568,5.3806,5.3568,5.3727,119600.0
2008-01-08 14:15:00,6.79,6.79,6.77,6.77,155600.0,5.3727,5.3727,5.3568,5.3568,155600.0
2008-01-08 14:20:00,6.77,6.78,6.77,6.78,135600.0,5.3568,5.3648,5.3568,5.3648,135600.0
2008-01-08 14:25:00,6.78,6.79,6.78,6.79,78800.0,5.3648,5.3727,5.3648,5.3727,78800.0
2008-01-08 14:30:00,6.79,6.8,6.77,6.78,127200.0,5.3727,5.3806,5.3568,5.3648,127200.0
2008-01-08 14:35:00,6.78,6.78,6.76,6.76,143200.0,5.3648,5.3648,5.3489,5.3489,143200.0
2008-01-08 14:40:00,6.76,6.77,6.74,6.74,219200.0,5.3489,5.3568,5.3331,5.3331,219200.0
2008-01-08 14:45:00,6.74,6.74,6.7,6.72,282000.0,5.3331,5.3331,5.3015,5.3173,282000.0
2008-01-08 14:50:00,6.72,6.73,6.7,6.72,271200.0,5.3173,5.3252,5.3015,5.3173,271200.0
2008-01-08 14:55:00,6.72,6.73,6.7,6.7,277600.0,5.3173,5.3252,5.3015,5.3015,277600.0
2008-01-08 15:00:00,6.71,6.71,6.7,6.71,685200.0,5.3094,5.3094,5.3015,5.3094,685200.0
2008-01-08 15:05:00,6.71,6.73,6.7,6.71,590000.0,5.3094,5.3252,5.3015,5.3094,590000.0
2008-01-08 15:10:00,6.71,6.72,6.69,6.71,451200.0,5.3094,5.3173,5.2935,5.3094,451200.0
2008-01-08 15:15:00,6.71,6.72,6.7,6.71,292400.0,5.3094,5.3173,5.3015,5.3094,292400.0
2008-01-08 15:20:00,6.71,6.71,6.68,6.7,399200.0,5.3094,5.3094,5.2856,5.3015,399200.0
2008-01-08 15:25:00,6.7,6.71,6.68,6.71,368000.0,5.3015,5.3094,5.2856,5.3094,368000.0
2008-01-08 15:30:00,6.71,6.74,6.7,6.74,333600.0,5.3094,5.3331,5.3015,5.3331,333600.0
2008-01-08 15:35:00,6.74,6.74,6.71,6.73,331600.0,5.3331,5.3331,5.3094,5.3252,331600.0
2008-01-08 15:40:00,6.72,6.73,6.69,6.69,338000.0,5.3173,5.3252,5.2935,5.2935,338000.0
2008-01-08 15:45:00,6.69,6.7,6.68,6.68,337600.0,5.2935,5.3015,5.2856,5.2856,337600.0
2008-01-08 15:50:00,6.68,6.68,6.64,6.65,630400.0,5.2856,5.2856,5.254,5.2619,630400.0
2008-01-08 15:55:00,6.65,6.66,6.63,6.64,457600.0,5.2619,5.2698,5.2461,5.254,457600.0
2008-01-09 09:30:00,6.66,6.68,6.56,6.57,360400.0,5.2698,5.2856,5.1907,5.1986,360400.0
2008-01-09 09:35:00,6.57,6.68,6.56,6.67,287200.0,5.1986,5.2856,5.1907,5.2777,287200.0
2008-01-09 09:40:00,6.66,6.66,6.61,6.64,435200.0,5.2698,5.2698,5.2302,5.254,435200.0
2008-01-09 09:45:00,6.64,6.65,6.61,6.63,334400.0,5.254,5.2619,5.2302,5.2461,334400.0
2008-01-09 09:50:00,6.63,6.63,6.58,6.6,261600.0,5.2461,5.2461,5.2065,5.2223,261600.0
2008-01-09 09:55:00,6.58,6.63,6.58,6.59,275600.0,5.2065,5.2461,5.2065,5.2144,275600.0
2008-01-09 10:00:00,6.6,6.62,6.59,6.6,398400.0,5.2223,5.2381,5.2144,5.2223,398400.0
2008-01-09 10:05:00,6.6,6.61,6.57,6.57,218400.0,5.2223,5.2302,5.1986,5.1986,218400.0
2008-01-09 10:10:00,6.57,6.6,6.57,6.59,278000.0,5.1986,5.2223,5.1986,5.2144,278000.0
2008-01-09 10:15:00,6.6,6.6,6.55,6.57,241600.0,5.2223,5.2223,5.1828,5.1986,241600.0
2008-01-09 10:20:00,6.57,6.57,6.53,6.53,462000.0,5.1986,5.1986,5.1669,5.1669,462000.0
2008-01-09 10:25:00,6.53,6.6,6.53,6.6,324400.0,5.1669,5.2223,5.1669,5.2223,324400.0
2008-01-09 10:30:00,6.6,6.6,6.57,6.59,177600.0,5.2223,5.2223,5.1986,5.2144,177600.0
2008-01-09 10:35:00,6.58,6.59,6.56,6.57,190800.0,5.2065,5.2144,5.1907,5.1986,190800.0
2008-01-09 10:40:00,6.57,6.59,6.56,6.58,204800.0,5.1986,5.2144,5.1907,5.2065,204800.0
2008-01-09 10:45:00,6.59,6.64,6.59,6.63,149200.0,5.2144,5.254,5.2144,5.2461,149200.0
2008-01-09 10:50:00,6.64,6.64,6.59,6.59,1362800.0,5.254,5.254,5.2144,5.2144,1362800.0
2008-01-09 10:55:00,6.59,6.59,6.55,6.57,234400.0,5.2144,5.2144,5.1828,5.1986,234400.0
2008-01-09 11:00:00,6.57,6.61,6.56,6.6,156400.0,5.1986,5.2302,5.1907,5.2223,156400.0
2008-01-09 11:05:00,6.6,6.64,6.6,6.63,191200.0,5.2223,5.254,5.2223,5.2461,191200.0
2008-01-09 11:10:00,6.63,6.63,6.61,6.63,222800.0,5.2461,5.2461,5.2302,5.2461,222800.0
2008-01-09 11:15:00,6.63,6.63,6.62,6.62,163600.0,5.2461,5.2461,5.2381,5.2381,163600.0
2008-01-09 11:20:00,6.62,6.63,6.6,6.6,161600.0,5.2381,5.2461,5.2223,5.2223,161600.0
2008-01-09 11:25:00,6.6,6.63,6.6,6.63,223200.0,5.2223,5.2461,5.2223,5.2461,223200.0
2008-01-09 11:30:00,6.63,6.63,6.61,6.61,74400.0,5.2461,5.2461,5.2302,5.2302,74400.0
2008-01-09 11:35:00,6.61,6.61,6.58,6.58,80800.0,5.2302,5.2302,5.2065,5.2065,80800.0
2008-01-09 11:40:00,6.58,6.58,6.57,6.58,103200.0,5.2065,5.2065,5.1986,5.2065,103200.0
2008-01-09 11:45:00,6.58,6.58,6.56,6.57,170800.0,5.2065,5.2065,5.1907,5.1986,170800.0
2008-01-09 11:50:00,6.57,6.57,6.55,6.56,183200.0,5.1986,5.1986,5.1828,5.1907,183200.0
2008-01-09 11:55:00,6.56,6.58,6.55,6.58,107600.0,5.1907,5.2065,5.1828,5.2065,107600.0
2008-01-09 12:00:00,6.58,6.6,6.57,6.59,151600.0,5.2065,5.2223,5.1986,5.2144,151600.0
2008-01-09 12:05:00,6.6,6.61,6.59,6.6,175200.0,5.2223,5.2302,5.2144,5.2223,175200.0
2008-01-09 12:10:00,6.59,6.61,6.59,6.6,82400.0,5.2144,5.2302,5.2144,5.2223,82400.0
2008-01-09 12:15:00,6.6,6.6,6.59,6.6,235200.0,5.2223,5.2223,5.2144,5.2223,235200.0
2008-01-09 12:20:00,6.6,6.61,6.56,6.58,272800.0,5.2223,5.2302,5.1907,5.2065,272800.0
2008-01-09 12:25:00,6.58,6.6,6.58,6.58,338000.0,5.2065,5.2223,5.2065,5.2065,338000.0
2008-01-09 12:30:00,6.59,6.59,6.56,6.57,170000.0,5.2144,5.2144,5.1907,5.1986,170000.0
2008-01-09 12:35:00,6.58,6.58,6.57,6.57,127200.0,5.2065,5.2065,5.1986,5.1986,127200.0
2008-01-09 12:40:00,6.57,6.58,6.53,6.53,187200.0,5.1986,5.2065,5.1669,5.1669,187200.0
2008-01-09 12:45:00,6.53,6.55,6.53,6.55,106400.0,5.1669,5.1828,5.1669,5.1828,106400.0
2008-01-09 12:50:00,6.55,6.58,6.55,6.56,86400.0,5.1828,5.2065,5.1828,5.1907,86400.0
2008-01-09 12:55:00,6.56,6.56,6.53,6.56,140400.0,5.1907,5.1907,5.1669,5.1907,140400.0
2008-01-09 13:00:00,6.56,6.57,6.54,6.55,119600.0,5.1907,5.1986,5.1748,5.1828,119600.0
2008-01-09 13:05:00,6.56,6.56,6.52,6.53,296400.0,5.1907,5.1907,5.159,5.1669,296400.0
2008-01-09 13:10:00,6.53,6.54,6.51,6.51,284000.0,5.1669,5.1748,5.1511,5.1511,284000.0
2008-01-09 13:15:00,6.51,6.51,6.49,6.49,331600.0,5.1511,5.1511,5.1353,5.1353,331600.0
2008-01-09 13:20:00,6.49,6.51,6.49,6.5,200000.0,5.1353,5.1511,5.1353,5.1432,200000.0
2008-01-09 13:25:00,6.5,6.5,6.49,6.49,138800.0,5.1432,5.1432,5.1353,5.1353,138800.0
2008-01-09 13:30:00,6.49,6.5,6.43,6.44,445600.0,5.1353,5.1432,5.0878,5.0957,445600.0
2008-01-09 13:35:00,6.44,6.47,6.43,6.46,352400.0,5.0957,5.1195,5.0878,5.1115,352400.0
2008-01-09 13:40:00,6.47,6.47,6.43,6.45,243600.0,5.1195,5.1195,5.0878,5.1036,243600.0
2008-01-09 13:45:00,6.44,6.46,6.42,6.45,296400.0,5.0957,5.1115,5.0799,5.1036,296400.0
2008-01-09 13:50:00,6.45,6.46,6.43,6.44,238800.0,5.1036,5.1115,5.0878,5.0957,238800.0
2008-01-09 13:55:00,6.44,6.44,6.42,6.42,206000.0,5.0957,5.0957,5.0799,5.0799,206000.0
2008-01-09 14:00:00,6.42,6.43,6.41,6.43,266000.0,5.0799,5.0878,5.072,5.0878,266000.0
2008-01-09 14:05:00,6.43,6.43,6.41,6.41,258000.0,5.0878,5.0878,5.072,5.072,258000.0
2008-01-09 14:10:00,6.41,6.42,6.4,6.4,231600.0,5.072,5.0799,5.0641,5.0641,231600.0
2008-01-09 14:15:00,6.4,6.4,6.37,6.39,602400.0,5.0641,5.0641,5.0403,5.0562,602400.0
2008-01-09 14:20:00,6.39,6.41,6.38,6.41,256800.0,5.0562,5.072,5.0482,5.072,256800.0
2008-01-09 14:25:00,6.41,6.43,6.41,6.43,175600.0,5.072,5.0878,5.072,5.0878,175600.0
2008-01-09 14:30:00,6.43,6.46,6.42,6.45,220400.0,5.0878,5.1115,5.0799,5.1036,220400.0
2008-01-09 14:35:00,6.46,6.47,6.44,6.46,279200.0,5.1115,5.1195,5.0957,5.1115,279200.0
2008-01-09 14:40:00,6.46,6.46,6.43,6.44,224400.0,5.1115,5.1115,5.0878,5.0957,224400.0
2008-01-09 14:45:00,6.44,6.5,6.43,6.49,385600.0,5.0957,5.1432,5.0878,5.1353,385600.0
2008-01-09 14:50:00,6.49,6.52,6.49,6.49,493600.0,5.1353,5.159,5.1353,5.1353,493600.0
2008-01-09 14:55:00,6.49,6.52,6.49,6.51,436000.0,5.1353,5.159,5.1353,5.1511,436000.0
2008-01-09 15:00:00,6.51,6.55,6.51,6.55,462000.0,5.1511,5.1828,5.1511,5.1828,462000.0
2008-01-09 15:05:00,6.55,6.6,6.55,6.59,633600.0,5.1828,5.2223,5.1828,5.2144,633600.0
2008-01-09 15:10:00,6.59,6.6,6.57,6.58,350400.0,5.2144,5.2223,5.1986,5.2065,350400.0
2008-01-09 15:15:00,6.58,6.62,6.58,6.62,529600.0,5.2065,5.2381,5.2065,5.2381,529600.0
2008-01-09 15:20:00,6.62,6.62,6.61,6.62,338400.0,5.2381,5.2381,5.2302,5.2381,338400.0
2008-01-09 15:25:00,6.62,6.62,6.58,6.58,350400.0,5.2381,5.2381,5.2065,5.2065,350400.0
2008-01-09 15:30:00,6.58,6.58,6.56,6.58,480000.0,5.2065,5.2065,5.1907,5.2065,480000.0
2008-01-09 15:35:00,6.58,6.61,6.57,6.61,459200.0,5.2065,5.2302,5.1986,5.2302,459200.0
2008-01-09 15:40:00,6.61,6.64,6.61,6.64,748800.0,5.2302,5.254,5.2302,5.254,748800.0
2008-01-09 15:45:00,6.64,6.64,6.61,6.62,328800.0,5.254,5.254,5.2302,5.2381,328800.0
2008-01-09 15:50:00,6.62,6.64,6.61,6.64,516400.0,5.2381,5.254,5.2302,5.254,516400.0
2008-01-09 15:55:00,6.64,6.66,6.63,6.65,704000.0,5.254,5.2698,5.2461,5.2619,704000.0
2008-01-10 09:30:00,6.62,6.88,6.62,6.85,93600.0,5.2381,5.4439,5.2381,5.4201,93600.0
2008-01-10 09:35:00,6.88,7.0,6.84,6.98,1368800.0,5.4439,5.5388,5.4122,5.523,1368800.0
2008-01-10 09:40:00,6.98,7.08,6.95,7.05,1605600.0,5.523,5.6021,5.4993,5.5784,1605600.0
2008-01-10 09:45:00,7.05,7.05,6.98,7.03,741200.0,5.5784,5.5784,5.523,5.5626,741200.0
2008-01-10 09:50:00,7.03,7.08,7.01,7.01,766000.0,5.5626,5.6021,5.5467,5.5467,766000.0
2008-01-10 09:55:00,7.01,7.09,7.01,7.08,539200.0,5.5467,5.61,5.5467,5.6021,539200.0
2008-01-10 10:00:00,7.07,7.11,7.06,7.1,524800.0,5.5942,5.6259,5.5863,5.618,524800.0
2008-01-10 10:05:00,7.1,7.11,7.07,7.09,608000.0,5.618,5.6259,5.5942,5.61,608000.0
2008-01-10 10:10:00,7.09,7.1,7.02,7.05,923200.0,5.61,5.618,5.5547,5.5784,923200.0
2008-01-10 10:15:00,7.05,7.06,7.04,7.06,1589200.0,5.5784,5.5863,5.5705,5.5863,1589200.0
2008-01-10 10:20:00,7.06,7.07,7.05,7.06,475200.0,5.5863,5.5942,5.5784,5.5863,475200.0
2008-01-10 10:25:00,7.06,7.07,7.05,7.07,382000.0,5.5863,5.5942,5.5784,5.5942,382000.0
2008-01-10 10:30:00,7.07,7.08,7.06,7.06,339200.0,5.5942,5.6021,5.5863,5.5863,339200.0
2008-01-10 10:35:00,7.07,7.08,7.06,7.07,356400.0,5.5942,5.6021,5.5863,5.5942,356400.0
2008-01-10 10:40:00,7.07,7.12,7.07,7.11,704400.0,5.5942,5.6338,5.5942,5.6259,704400.0
2008-01-10 10:45:00,7.11,7.12,7.07,7.08,542800.0,5.6259,5.6338,5.5942,5.6021,542800.0
2008-01-10 10:50:00,7.08,7.1,7.07,7.08,554000.0,5.6021,5.618,5.5942,5.6021,554000.0
2008-01-10 10:55:00,7.08,7.09,7.06,7.09,480800.0,5.6021,5.61,5.5863,5.61,480800.0
2008-01-10 11:00:00,7.09,7.1,7.07,7.09,436400.0,5.61,5.618,5.5942,5.61,436400.0
2008-01-10 11:05:00,7.1,7.13,7.09,7.11,628800.0,5.618,5.6417,5.61,5.6259,628800.0
2008-01-10 11:10:00,7.11,7.12,7.11,7.12,1021600.0,5.6259,5.6338,5.6259,5.6338,1021600.0
2008-01-10 11:15:00,7.12,7.15,7.12,7.15,701600.0,5.6338,5.6575,5.6338,5.6575,701600.0
2008-01-10 11:20:00,7.15,7.15,7.12,7.14,877600.0,5.6575,5.6575,5.6338,5.6496,877600.0
2008-01-10 11:25:00,7.14,7.14,7.11,7.12,303200.0,5.6496,5.6496,5.6259,5.6338,303200.0
2008-01-10 11:30:00,7.12,7.13,7.12,7.12,244400.0,5.6338,5.6417,5.6338,5.6338,244400.0
2008-01-10 11:35:00,7.12,7.14,7.11,7.12,1096400.0,5.6338,5.6496,5.6259,5.6338,1096400.0
2008-01-10 11:40:00,7.11,7.12,7.1,7.1,274000.0,5.6259,5.6338,5.618,5.618,274000.0
2008-01-10 11:45:00,7.1,7.14,7.1,7.13,210000.0,5.618,5.6496,5.618,5.6417,210000.0
2008-01-10 11:50:00,7.13,7.15,7.13,7.14,290400.0,5.6417,5.6575,5.6417,5.6496,290400.0
2008-01-10 11:55:00,7.15,7.15,7.13,7.14,273600.0,5.6575,5.6575,5.6417,5.6496,273600.0
2008-01-10 12:00:00,7.14,7.15,7.13,7.13,180000.0,5.6496,5.6575,5.6417,5.6417,180000.0
2008-01-10 12:05:00,7.13,7.13,7.1,7.12,214000.0,5.6417,5.6417,5.618,5.6338,214000.0
2008-01-10 12:10:00,7.12,7.14,7.12,7.13,217600.0,5.6338,5.6496,5.6338,5.6417,217600.0
2008-01-10 12:15:00,7.13,7.18,7.13,7.15,1028400.0,5.6417,5.6813,5.6417,5.6575,1028400.0
2008-01-10 12:20:00,7.15,7.22,7.15,7.21,628000.0,5.6575,5.7129,5.6575,5.705,628000.0
2008-01-10 12:25:00,7.21,7.21,7.14,7.15,847600.0,5.705,5.705,5.6496,5.6575,847600.0
2008-01-10 12:30:00,7.15,7.17,7.12,7.13,446400.0,5.6575,5.6733,5.6338,5.6417,446400.0
2008-01-10 12:35:00,7.13,7.14,7.12,7.13,413600.0,5.6417,5.6496,5.6338,5.6417,413600.0
2008-01-10 12:40:00,7.13,7.14,7.08,7.13,351600.0,5.6417,5.6496,5.6021,5.6417,351600.0
2008-01-10 12:45:00,7.12,7.13,7.11,7.12,170800.0,5.6338,5.6417,5.6259,5.6338,170800.0
2008-01-10 12:50:00,7.12,7.14,7.12,7.13,576400.0,5.6338,5.6496,5.6338,5.6417,576400.0
2008-01-10 12:55:00,7.13,7.16,7.13,7.15,689600.0,5.6417,5.6654,5.6417,5.6575,689600.0
2008-01-10 13:00:00,7.15,7.16,7.13,7.14,541200.0,5.6575,5.6654,5.6417,5.6496,541200.0
2008-01-10 13:05:00,7.14,7.15,7.13,7.15,318000.0,5.6496,5.6575,5.6417,5.6575,318000.0
2008-01-10 13:10:00,7.14,7.15,7.13,7.14,272800.0,5.6496,5.6575,5.6417,5.6496,272800.0
2008-01-10 13:15:00,7.14,7.15,7.13,7.14,367600.0,5.6496,5.6575,5.6417,5.6496,367600.0
2008-01-10 13:20:00,7.14,7.16,7.13,7.15,397200.0,5.6496,5.6654,5.6417,5.6575,397200.0
2008-01-10 13:25:00,7.15,7.17,7.14,7.14,850000.0,5.6575,5.6733,5.6496,5.6496,850000.0
2008-01-10 13:30:00,7.14,7.15,7.13,7.14,216000.0,5.6496,5.6575,5.6417,5.6496,216000.0
2008-01-10 13:35:00,7.14,7.14,7.07,7.1,540800.0,5.6496,5.6496,5.5942,5.618,540800.0
2008-01-10 13:40:00,7.1,7.12,7.09,7.11,315600.0,5.618,5.6338,5.61,5.6259,315600.0
2008-01-10 13:45:00,7.11,7.12,7.1,7.12,230400.0,5.6259,5.6338,5.618,5.6338,230400.0
2008-01-10 13:50:00,7.12,7.12,7.06,7.06,432400.0,5.6338,5.6338,5.5863,5.5863,432400.0
2008-01-10 13:55:00,7.06,7.1,7.06,7.1,285600.0,5.5863,5.618,5.5863,5.618,285600.0
2008-01-10 14:00:00,7.1,7.12,7.09,7.11,316000.0,5.618,5.6338,5.61,5.6259,316000.0
2008-01-10 14:05:00,7.12,7.12,7.08,7.09,392800.0,5.6338,5.6338,5.6021,5.61,392800.0
2008-01-10 14:10:00,7.09,7.1,7.07,7.08,763200.0,5.61,5.618,5.5942,5.6021,763200.0
2008-01-10 14:15:00,7.07,7.1,7.07,7.08,908800.0,5.5942,5.618,5.5942,5.6021,908800.0
2008-01-10 14:20:00,7.09,7.09,7.07,7.08,548800.0,5.61,5.61,5.5942,5.6021,548800.0
2008-01-10 14:25:00,7.08,7.09,7.06,7.08,430800.0,5.6021,5.61,5.5863,5.6021,430800.0
2008-01-10 14:30:00,7.08,7.09,7.07,7.08,342000.0,5.6021,5.61,5.5942,5.6021,342000.0
2008-01-10 14:35:00,7.08,7.11,7.08,7.1,534400.0,5.6021,5.6259,5.6021,5.618,534400.0
2008-01-10 14:40:00,7.1,7.12,7.1,7.1,562400.0,5.618,5.6338,5.618,5.618,562400.0
2008-01-10 14:45:00,7.1,7.12,7.09,7.11,566800.0,5.618,5.6338,5.61,5.6259,566800.0
2008-01-10 14:50:00,7.11,7.14,7.09,7.14,449200.0,5.6259,5.6496,5.61,5.6496,449200.0
2008-01-10 14:55:00,7.14,7.15,7.12,7.12,402800.0,5.6496,5.6575,5.6338,5.6338,402800.0
2008-01-10 15:00:00,7.13,7.13,7.12,7.13,619200.0,5.6417,5.6417,5.6338,5.6417,619200.0
2008-01-10 15:05:00,7.13,7.15,7.12,7.15,392400.0,5.6417,5.6575,5.6338,5.6575,392400.0
2008-01-10 15:10:00,7.16,7.18,7.15,7.17,658400.0,5.6654,5.6813,5.6575,5.6733,658400.0
2008-01-10 15:15:00,7.17,7.18,7.12,7.13,517200.0,5.6733,5.6813,5.6338,5.6417,517200.0
2008-01-10 15:20:00,7.13,7.14,7.12,7.12,509200.0,5.6417,5.6496,5.6338,5.6338,509200.0
2008-01-10 15:25:00,7.12,7.15,7.12,7.15,278800.0,5.6338,5.6575,5.6338,5.6575,278800.0
2008-01-10 15:30:00,7.15,7.16,7.14,7.15,423600.0,5.6575,5.6654,5.6496,5.6575,423600.0
2008-01-10 15:35:00,7.15,7.15,7.14,7.14,504800.0,5.6575,5.6575,5.6496,5.6496,504800.0
2008-01-10 15:40:00,7.14,7.14,7.12,7.13,479200.0,5.6496,5.6496,5.6338,5.6417,479200.0
2008-01-10 15:45:00,7.13,7.13,7.12,7.13,509200.0,5.6417,5.6417,5.6338,5.6417,509200.0
2008-01-10 15:50:00,7.13,7.14,7.12,7.13,1284800.0,5.6417,5.6496,5.6338,5.6417,1284800.0
2008-01-10 15:55:00,7.13,7.14,7.11,7.12,630000.0,5.6417,5.6496,5.6259,5.6338,630000.0
2008-01-11 09:30:00,7.04,7.1,7.02,7.03,396400.0,5.5705,5.618,5.5547,5.5626,396400.0
2008-01-11 09:35:00,7.03,7.1,6.98,7.09,482000.0,5.5626,5.618,5.523,5.61,482000.0
2008-01-11 09:40:00,7.08,7.09,7.05,7.09,226000.0,5.6021,5.61,5.5784,5.61,226000.0
2008-01-11 09:45:00,7.09,7.11,7.07,7.11,264000.0,5.61,5.6259,5.5942,5.6259,264000.0
2008-01-11 09:50:00,7.11,7.12,7.06,7.09,392400.0,5.6259,5.6338,5.5863,5.61,392400.0
2008-01-11 09:55:00,7.09,7.11,7.05,7.08,395600.0,5.61,5.6259,5.5784,5.6021,395600.0
2008-01-11 10:00:00,7.08,7.08,7.04,7.05,329200.0,5.6021,5.6021,5.5705,5.5784,329200.0
2008-01-11 10:05:00,7.05,7.06,7.02,7.03,294800.0,5.5784,5.5863,5.5547,5.5626,294800.0
2008-01-11 10:10:00,7.03,7.05,7.02,7.03,266000.0,5.5626,5.5784,5.5547,5.5626,266000.0
2008-01-11 10:15:00,7.03,7.06,7.02,7.03,199200.0,5.5626,5.5863,5.5547,5.5626,199200.0
2008-01-11 10:20:00,7.03,7.05,7.03,7.05,239200.0,5.5626,5.5784,5.5626,5.5784,239200.0
2008-01-11 10:25:00,7.06,7.09,7.04,7.08,370400.0,5.5863,5.61,5.5705,5.6021,370400.0
2008-01-11 10:30:00,7.08,7.09,7.07,7.08,283200.0,5.6021,5.61,5.5942,5.6021,283200.0
2008-01-11 10:35:00,7.07,7.1,7.07,7.1,216800.0,5.5942,5.618,5.5942,5.618,216800.0
2008-01-11 10:40:00,7.1,7.12,7.09,7.1,261200.0,5.618,5.6338,5.61,5.618,261200.0
2008-01-11 10:45:00,7.1,7.11,7.1,7.11,248000.0,5.618,5.6259,5.618,5.6259,248000.0
2008-01-11 10:50:00,7.11,7.16,7.1,7.16,401200.0,5.6259,5.6654,5.618,5.6654,401200.0
2008-01-11 10:55:00,7.16,7.16,7.14,7.14,302400.0,5.6654,5.6654,5.6496,5.6496,302400.0
2008-01-11 11:00:00,7.14,7.17,7.1,7.12,523600.0,5.6496,5.6733,5.618,5.6338,523600.0
2008-01-11 11:05:00,7.12,7.13,7.12,7.12,140800.0,5.6338,5.6417,5.6338,5.6338,140800.0
2008-01-11 11:10:00,7.12,7.13,7.12,7.13,245200.0,5.6338,5.6417,5.6338,5.6417,245200.0
2008-01-11 11:15:00,7.12,7.13,7.12,7.13,214000.0,5.6338,5.6417,5.6338,5.6417,214000.0
2008-01-11 11:20:00,7.13,7.14,7.12,7.12,191600.0,5.6417,5.6496,5.6338,5.6338,191600.0
2008-01-11 11:25:00,7.12,7.14,7.12,7.14,126400.0,5.6338,5.6496,5.6338,5.6496,126400.0
2008-01-11 11:30:00,7.14,7.18,7.14,7.16,390400.0,5.6496,5.6813,5.6496,5.6654,390400.0
2008-01-11 11:35:00,7.16,7.19,7.16,7.16,292400.0,5.6654,5.6892,5.6654,5.6654,292400.0
2008-01-11 11:40:00,7.17,7.18,7.16,7.17,323200.0,5.6733,5.6813,5.6654,5.6733,323200.0
2008-01-11 11:45:00,7.17,7.19,7.17,7.18,254400.0,5.6733,5.6892,5.6733,5.6813,254400.0
2008-01-11 11:50:00,7.18,7.19,7.17,7.18,218800.0,5.6813,5.6892,5.6733,5.6813,218800.0
2008-01-11 11:55:00,7.18,7.19,7.16,7.18,240000.0,5.6813,5.6892,5.6654,5.6813,240000.0
2008-01-11 12:00:00,7.18,7.18,7.16,7.16,338000.0,5.6813,5.6813,5.6654,5.6654,338000.0
2008-01-11 12:05:00,7.16,7.18,7.15,7.18,181600.0,5.6654,5.6813,5.6575,5.6813,181600.0
2008-01-11 12:10:00,7.17,7.2,7.17,7.18,454400.0,5.6733,5.6971,5.6733,5.6813,454400.0
2008-01-11 12:15:00,7.18,7.21,7.18,7.18,228400.0,5.6813,5.705,5.6813,5.6813,228400.0
2008-01-11 12:20:00,7.18,7.18,7.13,7.14,277200.0,5.6813,5.6813,5.6417,5.6496,277200.0
2008-01-11 12:25:00,7.14,7.18,7.14,7.16,161200.0,5.6496,5.6813,5.6496,5.6654,161200.0
2008-01-11 12:30:00,7.17,7.17,7.15,7.16,304400.0,5.6733,5.6733,5.6575,5.6654,304400.0
2008-01-11 12:35:00,7.17,7.17,7.15,7.15,322400.0,5.6733,5.6733,5.6575,5.6575,322400.0
2008-01-11 12:40:00,7.15,7.16,7.15,7.16,117200.0,5.6575,5.6654,5.6575,5.6654,117200.0
2008-01-11 12:45:00,7.16,7.18,7.12,7.16,469600.0,5.6654,5.6813,5.6338,5.6654,469600.0
2008-01-11 12:50:00,7.15,7.18,7.15,7.17,379200.0,5.6575,5.6813,5.6575,5.6733,379200.0
2008-01-11 12:55:00,7.17,7.17,7.15,7.16,198800.0,5.6733,5.6733,5.6575,5.6654,198800.0
2008-01-11 13:00:00,7.16,7.16,7.12,7.14,283200.0,5.6654,5.6654,5.6338,5.6496,283200.0
2008-01-11 13:05:00,7.14,7.15,7.14,7.15,190000.0,5.6496,5.6575,5.6496,5.6575,190000.0
2008-01-11 13:10:00,7.15,7.15,7.14,7.14,270800.0,5.6575,5.6575,5.6496,5.6496,270800.0
2008-01-11 13:15:00,7.14,7.14,7.12,7.13,212000.0,5.6496,5.6496,5.6338,5.6417,212000.0
2008-01-11 13:20:00,7.13,7.13,7.1,7.11,276000.0,5.6417,5.6417,5.618,5.6259,276000.0
2008-01-11 13:25:00,7.11,7.13,7.11,7.13,274400.0,5.6259,5.6417,5.6259,5.6417,274400.0
2008-01-11 13:30:00,7.13,7.14,7.12,7.13,192800.0,5.6417,5.6496,5.6338,5.6417,192800.0
2008-01-11 13:35:00,7.13,7.13,7.1,7.11,253600.0,5.6417,5.6417,5.618,5.6259,253600.0
2008-01-11 13:40:00,7.11,7.12,7.09,7.1,234000.0,5.6259,5.6338,5.61,5.618,234000.0
2008-01-11 13:45:00,7.1,7.11,7.05,7.05,345600.0,5.618,5.6259,5.5784,5.5784,345600.0
2008-01-11 13:50:00,7.05,7.07,7.05,7.06,652400.0,5.5784,5.5942,5.5784,5.5863,652400.0
2008-01-11 13:55:00,7.06,7.06,7.02,7.02,736400.0,5.5863,5.5863,5.5547,5.5547,736400.0
2008-01-11 14:00:00,7.03,7.05,7.01,7.02,339600.0,5.5626,5.5784,5.5467,5.5547,339600.0
2008-01-11 14:05:00,7.02,7.02,7.0,7.01,587200.0,5.5547,5.5547,5.5388,5.5467,587200.0
2008-01-11 14:10:00,7.01,7.01,6.98,6.98,344800.0,5.5467,5.5467,5.523,5.523,344800.0
2008-01-11 14:15:00,6.98,6.99,6.95,6.97,514400.0,5.523,5.5309,5.4993,5.5151,514400.0
2008-01-11 14:20:00,6.97,6.98,6.96,6.98,228400.0,5.5151,5.523,5.5072,5.523,228400.0
2008-01-11 14:25:00,6.98,7.0,6.97,7.0,504800.0,5.523,5.5388,5.5151,5.5388,504800.0
2008-01-11 14:30:00,7.0,7.0,6.97,6.98,274400.0,5.5388,5.5388,5.5151,5.523,274400.0
2008-01-11 14:35:00,6.98,6.99,6.96,6.99,136400.0,5.523,5.5309,5.5072,5.5309,136400.0
2008-01-11 14:40:00,6.99,7.0,6.99,7.0,208800.0,5.5309,5.5388,5.5309,5.5388,208800.0
2008-01-11 14:45:00,7.0,7.0,6.97,6.98,269600.0,5.5388,5.5388,5.5151,5.523,269600.0
2008-01-11 14:50:00,6.98,6.99,6.98,6.99,146000.0,5.523,5.5309,5.523,5.5309,146000.0
2008-01-11 14:55:00,6.99,7.0,6.98,7.0,330400.0,5.5309,5.5388,5.523,5.5388,330400.0
2008-01-11 15:00:00,7.0,7.01,7.0,7.0,454000.0,5.5388,5.5467,5.5388,5.5388,454000.0
2008-01-11 15:05:00,7.0,7.01,7.0,7.0,290000.0,5.5388,5.5467,5.5388,5.5388,290000.0
2008-01-11 15:10:00,7.0,7.0,6.98,6.99,250000.0,5.5388,5.5388,5.523,5.5309,250000.0
2008-01-11 15:15:00,7.0,7.01,6.99,7.0,254400.0,5.5388,5.5467,5.5309,5.5388,254400.0
2008-01-11 15:20:00,7.0,7.02,7.0,7.01,276400.0,5.5388,5.5547,5.5388,5.5467,276400.0
2008-01-11 15:25:00,7.01,7.06,7.01,7.06,392400.0,5.5467,5.5863,5.5467,5.5863,392400.0
2008-01-11 15:30:00,7.05,7.06,7.03,7.04,510000.0,5.5784,5.5863,5.5626,5.5705,510000.0
2008-01-11 15:35:00,7.05,7.07,7.03,7.06,519200.0,5.5784,5.5942,5.5626,5.5863,519200.0
2008-01-11 15:40:00,7.06,7.07,7.05,7.06,567600.0,5.5863,5.5942,5.5784,5.5863,567600.0
2008-01-11 15:45:00,7.06,7.08,7.06,7.08,406000.0,5.5863,5.6021,5.5863,5.6021,406000.0
2008-01-11 15:50:00,7.08,7.09,7.07,7.08,728000.0,5.6021,5.61,5.5942,5.6021,728000.0
2008-01-11 15:55:00,7.08,7.08,7.06,7.06,714400.0,5.6021,5.6021,5.5863,5.5863,714400.0
2008-01-14 09:30:00,7.11,7.16,7.09,7.1,198800.0,5.6259,5.6654,5.61,5.618,198800.0
2008-01-14 09:35:00,7.11,7.13,7.01,7.01,254800.0,5.6259,5.6417,5.5467,5.5467,254800.0
2008-01-14 09:40:00,7.01,7.05,6.98,7.0,351600.0,5.5467,5.5784,5.523,5.5388,351600.0
2008-01-14 09:45:00,7.0,7.03,7.0,7.03,259200.0,5.5388,5.5626,5.5388,5.5626,259200.0
2008-01-14 09:50:00,7.02,7.05,7.02,7.04,236800.0,5.5547,5.5784,5.5547,5.5705,236800.0
2008-01-14 09:55:00,7.03,7.1,7.03,7.05,353200.0,5.5626,5.618,5.5626,5.5784,353200.0
2008-01-14 10:00:00,7.04,7.06,7.02,7.02,191200.0,5.5705,5.5863,5.5547,5.5547,191200.0
2008-01-14 10:05:00,7.03,7.06,7.03,7.05,185200.0,5.5626,5.5863,5.5626,5.5784,185200.0
2008-01-14 10:10:00,7.06,7.06,7.02,7.05,252400.0,5.5863,5.5863,5.5547,5.5784,252400.0
2008-01-14 10:15:00,7.05,7.05,7.03,7.04,186000.0,5.5784,5.5784,5.5626,5.5705,186000.0
2008-01-14 10:20:00,7.04,7.06,7.04,7.05,185600.0,5.5705,5.5863,5.5705,5.5784,185600.0
2008-01-14 10:25:00,7.05,7.07,7.04,7.07,121600.0,5.5784,5.5942,5.5705,5.5942,121600.0
2008-01-14 10:30:00,7.07,7.08,7.06,7.08,100800.0,5.5942,5.6021,5.5863,5.6021,100800.0
2008-01-14 10:35:00,7.08,7.09,7.08,7.09,157600.0,5.6021,5.61,5.6021,5.61,157600.0
2008-01-14 10:40:00,7.09,7.09,7.05,7.06,118800.0,5.61,5.61,5.5784,5.5863,118800.0
2008-01-14 10:45:00,7.07,7.09,7.06,7.07,90400.0,5.5942,5.61,5.5863,5.5942,90400.0
2008-01-14 10:50:00,7.08,7.08,7.06,7.06,86000.0,5.6021,5.6021,5.5863,5.5863,86000.0
2008-01-14 10:55:00,7.06,7.1,7.06,7.1,160800.0,5.5863,5.618,5.5863,5.618,160800.0
2008-01-14 11:00:00,7.1,7.15,7.1,7.14,293600.0,5.618,5.6575,5.618,5.6496,293600.0
2008-01-14 11:05:00,7.14,7.14,7.1,7.12,184000.0,5.6496,5.6496,5.618,5.6338,184000.0
2008-01-14 11:10:00,7.12,7.13,7.11,7.12,123200.0,5.6338,5.6417,5.6259,5.6338,123200.0
2008-01-14 11:15:00,7.12,7.14,7.11,7.11,94400.0,5.6338,5.6496,5.6259,5.6259,94400.0
2008-01-14 11:20:00,7.11,7.11,7.06,7.06,109200.0,5.6259,5.6259,5.5863,5.5863,109200.0
2008-01-14 11:25:00,7.06,7.12,7.06,7.12,116400.0,5.5863,5.6338,5.5863,5.6338,116400.0
2008-01-14 11:30:00,7.12,7.12,7.1,7.11,95600.0,5.6338,5.6338,5.618,5.6259,95600.0
2008-01-14 11:35:00,7.11,7.13,7.11,7.12,79200.0,5.6259,5.6417,5.6259,5.6338,79200.0
2008-01-14 11:40:00,7.12,7.13,7.1,7.1,54800.0,5.6338,5.6417,5.618,5.618,54800.0
2008-01-14 11:45:00,7.1,7.11,7.09,7.1,62400.0,5.618,5.6259,5.61,5.618,62400.0
2008-01-14 11:50:00,7.1,7.11,7.1,7.1,54400.0,5.618,5.6259,5.618,5.618,54400.0
2008-01-14 11:55:00,7.1,7.1,7.06,7.06,95600.0,5.618,5.618,5.5863,5.5863,95600.0
2008-01-14 12:00:00,7.06,7.06,7.04,7.05,275600.0,5.5863,5.5863,5.5705,5.5784,275600.0
2008-01-14 12:05:00,7.05,7.05,7.04,7.05,66800.0,5.5784,5.5784,5.5705,5.5784,66800.0
2008-01-14 12:10:00,7.05,7.05,7.04,7.04,77200.0,5.5784,5.5784,5.5705,5.5705,77200.0
2008-01-14 12:15:00,7.04,7.04,7.03,7.04,81200.0,5.5705,5.5705,5.5626,5.5705,81200.0
2008-01-14 12:20:00,7.04,7.05,7.04,7.05,47200.0,5.5705,5.5784,5.5705,5.5784,47200.0
2008-01-14 12:25:00,7.05,7.06,7.03,7.03,50000.0,5.5784,5.5863,5.5626,5.5626,50000.0
2008-01-14 12:30:00,7.03,7.04,7.02,7.03,114000.0,5.5626,5.5705,5.5547,5.5626,114000.0
2008-01-14 12:35:00,7.03,7.06,7.03,7.06,120000.0,5.5626,5.5863,5.5626,5.5863,120000.0
2008-01-14 12:40:00,7.06,7.06,7.05,7.06,62000.0,5.5863,5.5863,5.5784,5.5863,62000.0
2008-01-14 12:45:00,7.06,7.07,7.06,7.06,24400.0,5.5863,5.5942,5.5863,5.5863,24400.0
2008-01-14 12:50:00,7.06,7.08,7.06,7.08,31600.0,5.5863,5.6021,5.5863,5.6021,31600.0
2008-01-14 12:55:00,7.08,7.09,7.07,7.09,64000.0,5.6021,5.61,5.5942,5.61,64000.0
2008-01-14 13:00:00,7.09,7.09,7.08,7.09,47200.0,5.61,5.61,5.6021,5.61,47200.0
2008-01-14 13:05:00,7.09,7.09,7.07,7.08,95600.0,5.61,5.61,5.5942,5.6021,95600.0
2008-01-14 13:10:00,7.09,7.09,7.08,7.09,95200.0,5.61,5.61,5.6021,5.61,95200.0
2008-01-14 13:15:00,7.09,7.09,7.09,7.09,90800.0,5.61,5.61,5.61,5.61,90800.0
2008-01-14 13:20:00,7.09,7.11,7.09,7.11,80400.0,5.61,5.6259,5.61,5.6259,80400.0
2008-01-14 13:25:00,7.11,7.11,7.09,7.09,117200.0,5.6259,5.6259,5.61,5.61,117200.0
2008-01-14 13:30:00,7.09,7.11,7.08,7.1,133200.0,5.61,5.6259,5.6021,5.618,133200.0
2008-01-14 13:35:00,7.1,7.13,7.09,7.12,100800.0,5.618,5.6417,5.61,5.6338,100800.0
2008-01-14 13:40:00,7.12,7.13,7.11,7.12,124000.0,5.6338,5.6417,5.6259,5.6338,124000.0
2008-01-14 13:45:00,7.12,7.14,7.12,7.13,71200.0,5.6338,5.6496,5.6338,5.6417,71200.0
2008-01-14 13:50:00,7.13,7.15,7.12,7.13,210800.0,5.6417,5.6575,5.6338,5.6417,210800.0
2008-01-14 13:55:00,7.13,7.14,7.12,7.13,138000.0,5.6417,5.6496,5.6338,5.6417,138000.0
2008-01-14 14:00:00,7.12,7.13,7.11,7.12,131600.0,5.6338,5.6417,5.6259,5.6338,131600.0
2008-01-14 14:05:00,7.12,7.12,7.11,7.11,105200.0,5.6338,5.6338,5.6259,5.6259,105200.0
2008-01-14 14:10:00,7.11,7.12,7.11,7.12,208000.0,5.6259,5.6338,5.6259,5.6338,208000.0
2008-01-14 14:15:00,7.12,7.13,7.11,7.13,193600.0,5.6338,5.6417,5.6259,5.6417,193600.0
2008-01-14 14:20:00,7.13,7.13,7.12,7.13,146000.0,5.6417,5.6417,5.6338,5.6417,146000.0
2008-01-14 14:25:00,7.13,7.13,7.12,7.12,134400.0,5.6417,5.6417,5.6338,5.6338,134400.0
2008-01-14 14:30:00,7.12,7.14,7.12,7.13,208400.0,5.6338,5.6496,5.6338,5.6417,208400.0
2008-01-14 14:35:00,7.13,7.15,7.13,7.14,247600.0,5.6417,5.6575,5.6417,5.6496,247600.0
2008-01-14 14:40:00,7.14,7.15,7.12,7.13,327200.0,5.6496,5.6575,5.6338,5.6417,327200.0
2008-01-14 14:45:00,7.13,7.13,7.12,7.13,98000.0,5.6417,5.6417,5.6338,5.6417,98000.0
2008-01-14 14:50:00,7.13,7.13,7.12,7.13,144800.0,5.6417,5.6417,5.6338,5.6417,144800.0
2008-01-14 14:55:00,7.13,7.14,7.13,7.14,130400.0,5.6417,5.6496,5.6417,5.6496,130400.0
2008-01-14 15:00:00,7.14,7.15,7.13,7.14,1380800.0,5.6496,5.6575,5.6417,5.6496,1380800.0
2008-01-14 15:05:00,7.14,7.14,7.13,7.14,231200.0,5.6496,5.6496,5.6417,5.6496,231200.0
2008-01-14 15:10:00,7.14,7.15,7.12,7.13,946400.0,5.6496,5.6575,5.6338,5.6417,946400.0
2008-01-14 15:15:00,7.13,7.15,7.13,7.14,251600.0,5.6417,5.6575,5.6417,5.6496,251600.0
2008-01-14 15:20:00,7.13,7.14,7.13,7.14,704400.0,5.6417,5.6496,5.6417,5.6496,704400.0
2008-01-14 15:25:00,7.14,7.15,7.13,7.15,448400.0,5.6496,5.6575,5.6417,5.6575,448400.0
2008-01-14 15:30:00,7.15,7.16,7.13,7.15,770800.0,5.6575,5.6654,5.6417,5.6575,770800.0
2008-01-14 15:35:00,7.15,7.15,7.14,7.15,624800.0,5.6575,5.6575,5.6496,5.6575,624800.0
2008-01-14 15:40:00,7.15,7.17,7.14,7.15,398400.0,5.6575,5.6733,5.6496,5.6575,398400.0
2008-01-14 15:45:00,7.15,7.16,7.14,7.15,840400.0,5.6575,5.6654,5.6496,5.6575,840400.0
2008-01-14 15:50:00,7.15,7.17,7.14,7.16,857600.0,5.6575,5.6733,5.6496,5.6654,857600.0
2008-01-14 15:55:00,7.15,7.16,7.15,7.15,656800.0,5.6575,5.6654,5.6575,5.6575,656800.0
2008-01-15 09:30:00,7.09,7.15,7.07,7.07,438800.0,5.61,5.6575,5.5942,5.5942,438800.0
2008-01-15 09:35:00,7.07,7.12,7.06,7.11,250000.0,5.5942,5.6338,5.5863,5.6259,250000.0
2008-01-15 09:40:00,7.11,7.12,7.08,7.12,305200.0,5.6259,5.6338,5.6021,5.6338,305200.0
2008-01-15 09:45:00,7.12,7.13,7.08,7.08,228800.0,5.6338,5.6417,5.6021,5.6021,228800.0
2008-01-15 09:50:00,7.08,7.09,7.05,7.05,386400.0,5.6021,5.61,5.5784,5.5784,386400.0
2008-01-15 09:55:00,7.05,7.06,7.02,7.04,432800.0,5.5784,5.5863,5.5547,5.5705,432800.0
2008-01-15 10:00:00,7.04,7.05,7.03,7.04,333600.0,5.5705,5.5784,5.5626,5.5705,333600.0
2008-01-15 10:05:00,7.04,7.06,7.04,7.05,161200.0,5.5705,5.5863,5.5705,5.5784,161200.0
2008-01-15 10:10:00,7.05,7.05,7.03,7.03,204800.0,5.5784,5.5784,5.5626,5.5626,204800.0
2008-01-15 10:15:00,7.03,7.05,7.03,7.03,217200.0,5.5626,5.5784,5.5626,5.5626,217200.0
2008-01-15 10:20:00,7.03,7.04,7.03,7.03,271200.0,5.5626,5.5705,5.5626,5.5626,271200.0
2008-01-15 10:25:00,7.03,7.04,7.02,7.04,379600.0,5.5626,5.5705,5.5547,5.5705,379600.0
2008-01-15 10:30:00,7.04,7.06,7.03,7.06,260800.0,5.5705,5.5863,5.5626,5.5863,260800.0
2008-01-15 10:35:00,7.06,7.08,7.06,7.07,201600.0,5.5863,5.6021,5.5863,5.5942,201600.0
2008-01-15 10:40:00,7.07,7.08,7.06,7.07,316800.0,5.5942,5.6021,5.5863,5.5942,316800.0
2008-01-15 10:45:00,7.07,7.08,7.06,7.07,189200.0,5.5942,5.6021,5.5863,5.5942,189200.0
2008-01-15 10:50:00,7.07,7.08,7.06,7.07,182400.0,5.5942,5.6021,5.5863,5.5942,182400.0
2008-01-15 10:55:00,7.07,7.07,7.06,7.06,119600.0,5.5942,5.5942,5.5863,5.5863,119600.0
2008-01-15 11:00:00,7.06,7.07,7.05,7.07,269600.0,5.5863,5.5942,5.5784,5.5942,269600.0
2008-01-15 11:05:00,7.07,7.07,7.06,7.06,139600.0,5.5942,5.5942,5.5863,5.5863,139600.0
2008-01-15 11:10:00,7.06,7.09,7.06,7.09,180800.0,5.5863,5.61,5.5863,5.61,180800.0
2008-01-15 11:15:00,7.09,7.12,7.08,7.1,198800.0,5.61,5.6338,5.6021,5.618,198800.0
2008-01-15 11:20:00,7.11,7.12,7.09,7.09,208000.0,5.6259,5.6338,5.61,5.61,208000.0
2008-01-15 11:25:00,7.09,7.1,7.09,7.1,156800.0,5.61,5.618,5.61,5.618,156800.0
2008-01-15 11:30:00,7.09,7.1,7.08,7.1,150800.0,5.61,5.618,5.6021,5.618,150800.0
2008-01-15 11:35:00,7.1,7.1,7.09,7.1,163600.0,5.618,5.618,5.61,5.618,163600.0
2008-01-15 11:40:00,7.1,7.1,7.08,7.08,227600.0,5.618,5.618,5.6021,5.6021,227600.0
2008-01-15 11:45:00,7.08,7.09,7.08,7.09,187600.0,5.6021,5.61,5.6021,5.61,187600.0
2008-01-15 11:50:00,7.09,7.09,7.07,7.08,210400.0,5.61,5.61,5.5942,5.6021,210400.0
2008-01-15 11:55:00,7.08,7.09,7.08,7.09,102400.0,5.6021,5.61,5.6021,5.61,102400.0
2008-01-15 12:00:00,7.08,7.09,7.08,7.08,159600.0,5.6021,5.61,5.6021,5.6021,159600.0
2008-01-15 12:05:00,7.08,7.09,7.08,7.08,194800.0,5.6021,5.61,5.6021,5.6021,194800.0
2008-01-15 12:10:00,7.08,7.09,7.06,7.07,251600.0,5.6021,5.61,5.5863,5.5942,251600.0
2008-01-15 12:15:00,7.07,7.08,7.07,7.07,218000.0,5.5942,5.6021,5.5942,5.5942,218000.0
2008-01-15 12:20:00,7.07,7.07,7.06,7.06,281600.0,5.5942,5.5942,5.5863,5.5863,281600.0
2008-01-15 12:25:00,7.07,7.07,7.06,7.06,176000.0,5.5942,5.5942,5.5863,5.5863,176000.0
2008-01-15 12:30:00,7.06,7.07,7.06,7.06,254800.0,5.5863,5.5942,5.5863,5.5863,254800.0
2008-01-15 12:35:00,7.06,7.07,7.05,7.06,150800.0,5.5863,5.5942,5.5784,5.5863,150800.0
2008-01-15 12:40:00,7.06,7.08,7.06,7.06,92800.0,5.5863,5.6021,5.5863,5.5863,92800.0
2008-01-15 12:45:00,7.07,7.09,7.07,7.09,102400.0,5.5942,5.61,5.5942,5.61,102400.0
2008-01-15 12:50:00,7.09,7.09,7.08,7.08,105200.0,5.61,5.61,5.6021,5.6021,105200.0
2008-01-15 12:55:00,7.08,7.08,7.06,7.08,116400.0,5.6021,5.6021,5.5863,5.6021,116400.0
2008-01-15 13:00:00,7.08,7.1,7.07,7.1,111200.0,5.6021,5.618,5.5942,5.618,111200.0
2008-01-15 13:05:00,7.11,7.13,7.11,7.13,167200.0,5.6259,5.6417,5.6259,5.6417,167200.0
2008-01-15 13:10:00,7.13,7.15,7.12,7.15,400400.0,5.6417,5.6575,5.6338,5.6575,400400.0
2008-01-15 13:15:00,7.15,7.16,7.15,7.16,213200.0,5.6575,5.6654,5.6575,5.6654,213200.0
2008-01-15 13:20:00,7.16,7.16,7.13,7.14,296800.0,5.6654,5.6654,5.6417,5.6496,296800.0
2008-01-15 13:25:00,7.14,7.16,7.13,7.13,189600.0,5.6496,5.6654,5.6417,5.6417,189600.0
2008-01-15 13:30:00,7.13,7.14,7.13,7.14,84800.0,5.6417,5.6496,5.6417,5.6496,84800.0
2008-01-15 13:35:00,7.13,7.14,7.12,7.13,163200.0,5.6417,5.6496,5.6338,5.6417,163200.0
2008-01-15 13:40:00,7.13,7.14,7.12,7.13,106000.0,5.6417,5.6496,5.6338,5.6417,106000.0
2008-01-15 13:45:00,7.13,7.13,7.12,7.12,154800.0,5.6417,5.6417,5.6338,5.6338,154800.0
2008-01-15 13:50:00,7.12,7.12,7.07,7.09,341600.0,5.6338,5.6338,5.5942,5.61,341600.0
2008-01-15 13:55:00,7.09,7.11,7.09,7.1,142400.0,5.61,5.6259,5.61,5.618,142400.0
2008-01-15 14:00:00,7.1,7.11,7.1,7.1,126800.0,5.618,5.6259,5.618,5.618,126800.0
2008-01-15 14:05:00,7.1,7.12,7.1,7.11,287200.0,5.618,5.6338,5.618,5.6259,287200.0
2008-01-15 14:10:00,7.11,7.12,7.1,7.11,309600.0,5.6259,5.6338,5.618,5.6259,309600.0
2008-01-15 14:15:00,7.11,7.11,7.09,7.1,342400.0,5.6259,5.6259,5.61,5.618,342400.0
2008-01-15 14:20:00,7.1,7.12,7.09,7.1,394400.0,5.618,5.6338,5.61,5.618,394400.0
2008-01-15 14:25:00,7.1,7.1,7.08,7.09,366400.0,5.618,5.618,5.6021,5.61,366400.0
2008-01-15 14:30:00,7.09,7.1,7.08,7.09,288800.0,5.61,5.618,5.6021,5.61,288800.0
2008-01-15 14:35:00,7.09,7.1,7.09,7.1,222000.0,5.61,5.618,5.61,5.618,222000.0
2008-01-15 14:40:00,7.1,7.11,7.1,7.11,244400.0,5.618,5.6259,5.618,5.6259,244400.0
2008-01-15 14:45:00,7.11,7.11,7.09,7.09,224400.0,5.6259,5.6259,5.61,5.61,224400.0
2008-01-15 14:50:00,7.09,7.11,7.09,7.1,217200.0,5.61,5.6259,5.61,5.618,217200.0
2008-01-15 14:55:00,7.1,7.11,7.07,7.08,268800.0,5.618,5.6259,5.5942,5.6021,268800.0
2008-01-15 15:00:00,7.08,7.09,7.07,7.07,255600.0,5.6021,5.61,5.5942,5.5942,255600.0
2008-01-15 15:05:00,7.08,7.08,7.06,7.07,244000.0,5.6021,5.6021,5.5863,5.5942,244000.0
2008-01-15 15:10:00,7.07,7.08,7.06,7.06,188800.0,5.5942,5.6021,5.5863,5.5863,188800.0
2008-01-15 15:15:00,7.06,7.08,7.06,7.07,178000.0,5.5863,5.6021,5.5863,5.5942,178000.0
2008-01-15 15:20:00,7.08,7.1,7.07,7.09,242800.0,5.6021,5.618,5.5942,5.61,242800.0
2008-01-15 15:25:00,7.09,7.11,7.09,7.11,376000.0,5.61,5.6259,5.61,5.6259,376000.0
2008-01-15 15:30:00,7.11,7.11,7.1,7.11,257600.0,5.6259,5.6259,5.618,5.6259,257600.0
2008-01-15 15:35:00,7.11,7.13,7.11,7.11,524000.0,5.6259,5.6417,5.6259,5.6259,524000.0
2008-01-15 15:40:00,7.11,7.11,7.09,7.1,576000.0,5.6259,5.6259,5.61,5.618,576000.0
2008-01-15 15:45:00,7.1,7.1,7.08,7.09,576000.0,5.618,5.618,5.6021,5.61,576000.0
2008-01-15 15:50:00,7.09,7.12,7.08,7.11,574800.0,5.61,5.6338,5.6021,5.6259,574800.0
2008-01-15 15:55:00,7.11,7.11,7.08,7.08,804400.0,5.6259,5.6259,5.6021,5.6021,804400.0
2008-01-16 09:30:00,7.04,7.12,7.04,7.11,184000.0,5.5705,5.6338,5.5705,5.6259,184000.0
2008-01-16 09:35:00,7.11,7.12,7.03,7.11,336800.0,5.6259,5.6338,5.5626,5.6259,336800.0
2008-01-16 09:40:00,7.1,7.18,7.09,7.15,354400.0,5.618,5.6813,5.61,5.6575,354400.0
2008-01-16 09:45:00,7.15,7.18,7.07,7.07,337200.0,5.6575,5.6813,5.5942,5.5942,337200.0
2008-01-16 09:50:00,7.06,7.14,7.06,7.14,315600.0,5.5863,5.6496,5.5863,5.6496,315600.0
2008-01-16 09:55:00,7.13,7.15,7.12,7.12,224000.0,5.6417,5.6575,5.6338,5.6338,224000.0
2008-01-16 10:00:00,7.12,7.15,7.11,7.14,251200.0,5.6338,5.6575,5.6259,5.6496,251200.0
2008-01-16 10:05:00,7.15,7.15,7.12,7.14,187600.0,5.6575,5.6575,5.6338,5.6496,187600.0
2008-01-16 10:10:00,7.14,7.15,7.13,7.14,220800.0,5.6496,5.6575,5.6417,5.6496,220800.0
2008-01-16 10:15:00,7.14,7.17,7.14,7.15,313600.0,5.6496,5.6733,5.6496,5.6575,313600.0
2008-01-16 10:20:00,7.15,7.16,7.15,7.16,263200.0,5.6575,5.6654,5.6575,5.6654,263200.0
2008-01-16 10:25:00,7.16,7.17,7.15,7.15,226800.0,5.6654,5.6733,5.6575,5.6575,226800.0
2008-01-16 10:30:00,7.15,7.2,7.15,7.2,251600.0,5.6575,5.6971,5.6575,5.6971,251600.0
2008-01-16 10:35:00,7.2,7.21,7.19,7.2,340800.0,5.6971,5.705,5.6892,5.6971,340800.0
2008-01-16 10:40:00,7.2,7.2,7.18,7.19,240000.0,5.6971,5.6971,5.6813,5.6892,240000.0
2008-01-16 10:45:00,7.18,7.18,7.17,7.17,230800.0,5.6813,5.6813,5.6733,5.6733,230800.0
2008-01-16 10:50:00,7.17,7.18,7.15,7.17,428800.0,5.6733,5.6813,5.6575,5.6733,428800.0
2008-01-16 10:55:00,7.17,7.17,7.14,7.16,365600.0,5.6733,5.6733,5.6496,5.6654,365600.0
2008-01-16 11:00:00,7.16,7.18,7.15,7.15,375600.0,5.6654,5.6813,5.6575,5.6575,375600.0
2008-01-16 11:05:00,7.15,7.19,7.14,7.19,455600.0,5.6575,5.6892,5.6496,5.6892,455600.0
2008-01-16 11:10:00,7.19,7.19,7.18,7.18,191200.0,5.6892,5.6892,5.6813,5.6813,191200.0
2008-01-16 11:15:00,7.18,7.19,7.16,7.18,248800.0,5.6813,5.6892,5.6654,5.6813,248800.0
2008-01-16 11:20:00,7.18,7.18,7.16,7.16,245200.0,5.6813,5.6813,5.6654,5.6654,245200.0
2008-01-16 11:25:00,7.16,7.18,7.15,7.17,181200.0,5.6654,5.6813,5.6575,5.6733,181200.0
2008-01-16 11:30:00,7.17,7.18,7.16,7.16,151600.0,5.6733,5.6813,5.6654,5.6654,151600.0
2008-01-16 11:35:00,7.16,7.18,7.16,7.18,185600.0,5.6654,5.6813,5.6654,5.6813,185600.0
2008-01-16 11:40:00,7.18,7.18,7.14,7.15,306800.0,5.6813,5.6813,5.6496,5.6575,306800.0
2008-01-16 11:45:00,7.15,7.18,7.15,7.18,199200.0,5.6575,5.6813,5.6575,5.6813,199200.0
2008-01-16 11:50:00,7.18,7.25,7.18,7.25,264000.0,5.6813,5.7366,5.6813,5.7366,264000.0
2008-01-16 11:55:00,7.25,7.25,7.23,7.24,183600.0,5.7366,5.7366,5.7208,5.7287,183600.0
2008-01-16 12:00:00,7.24,7.25,7.23,7.23,274000.0,5.7287,5.7366,5.7208,5.7208,274000.0
2008-01-16 12:05:00,7.23,7.24,7.21,7.21,282800.0,5.7208,5.7287,5.705,5.705,282800.0
2008-01-16 12:10:00,7.21,7.22,7.19,7.21,340000.0,5.705,5.7129,5.6892,5.705,340000.0
2008-01-16 12:15:00,7.21,7.22,7.2,7.21,133200.0,5.705,5.7129,5.6971,5.705,133200.0
2008-01-16 12:20:00,7.21,7.21,7.19,7.19,124000.0,5.705,5.705,5.6892,5.6892,124000.0
2008-01-16 12:25:00,7.19,7.2,7.18,7.2,104800.0,5.6892,5.6971,5.6813,5.6971,104800.0
2008-01-16 12:30:00,7.2,7.21,7.2,7.21,229200.0,5.6971,5.705,5.6971,5.705,229200.0
2008-01-16 12:35:00,7.21,7.22,7.19,7.21,199200.0,5.705,5.7129,5.6892,5.705,199200.0
2008-01-16 12:40:00,7.21,7.24,7.2,7.24,271600.0,5.705,5.7287,5.6971,5.7287,271600.0
2008-01-16 12:45:00,7.25,7.25,7.22,7.23,216000.0,5.7366,5.7366,5.7129,5.7208,216000.0
2008-01-16 12:50:00,7.23,7.23,7.22,7.22,212000.0,5.7208,5.7208,5.7129,5.7129,212000.0
2008-01-16 12:55:00,7.22,7.23,7.21,7.22,158400.0,5.7129,5.7208,5.705,5.7129,158400.0
2008-01-16 13:00:00,7.22,7.24,7.22,7.23,122800.0,5.7129,5.7287,5.7129,5.7208,122800.0
2008-01-16 13:05:00,7.23,7.24,7.22,7.24,152000.0,5.7208,5.7287,5.7129,5.7287,152000.0
2008-01-16 13:10:00,7.23,7.25,7.23,7.23,133200.0,5.7208,5.7366,5.7208,5.7208,133200.0
2008-01-16 13:15:00,7.23,7.23,7.18,7.19,351200.0,5.7208,5.7208,5.6813,5.6892,351200.0
2008-01-16 13:20:00,7.19,7.21,7.19,7.2,171600.0,5.6892,5.705,5.6892,5.6971,171600.0
2008-01-16 13:25:00,7.2,7.2,7.19,7.2,228400.0,5.6971,5.6971,5.6892,5.6971,228400.0
2008-01-16 13:30:00,7.2,7.21,7.19,7.2,188000.0,5.6971,5.705,5.6892,5.6971,188000.0
2008-01-16 13:35:00,7.2,7.24,7.19,7.22,306400.0,5.6971,5.7287,5.6892,5.7129,306400.0
2008-01-16 13:40:00,7.22,7.22,7.21,7.21,204000.0,5.7129,5.7129,5.705,5.705,204000.0
2008-01-16 13:45:00,7.21,7.22,7.2,7.21,174800.0,5.705,5.7129,5.6971,5.705,174800.0
2008-01-16 13:50:00,7.2,7.23,7.2,7.21,393200.0,5.6971,5.7208,5.6971,5.705,393200.0
2008-01-16 13:55:00,7.21,7.21,7.2,7.2,484000.0,5.705,5.705,5.6971,5.6971,484000.0
2008-01-16 14:00:00,7.2,7.21,7.17,7.18,820000.0,5.6971,5.705,5.6733,5.6813,820000.0
2008-01-16 14:05:00,7.17,7.18,7.17,7.18,543600.0,5.6733,5.6813,5.6733,5.6813,543600.0
2008-01-16 14:10:00,7.18,7.18,7.17,7.18,455200.0,5.6813,5.6813,5.6733,5.6813,455200.0
2008-01-16 14:15:00,7.18,7.2,7.17,7.2,318800.0,5.6813,5.6971,5.6733,5.6971,318800.0
2008-01-16 14:20:00,7.2,7.2,7.18,7.2,305600.0,5.6971,5.6971,5.6813,5.6971,305600.0
2008-01-16 14:25:00,7.2,7.21,7.18,7.2,645200.0,5.6971,5.705,5.6813,5.6971,645200.0
2008-01-16 14:30:00,7.2,7.21,7.2,7.2,786000.0,5.6971,5.705,5.6971,5.6971,786000.0
2008-01-16 14:35:00,7.2,7.22,7.2,7.22,485600.0,5.6971,5.7129,5.6971,5.7129,485600.0
2008-01-16 14:40:00,7.22,7.23,7.21,7.22,454800.0,5.7129,5.7208,5.705,5.7129,454800.0
2008-01-16 14:45:00,7.22,7.22,7.21,7.21,379200.0,5.7129,5.7129,5.705,5.705,379200.0
2008-01-16 14:50:00,7.21,7.22,7.18,7.19,212400.0,5.705,5.7129,5.6813,5.6892,212400.0
2008-01-16 14:55:00,7.18,7.2,7.18,7.18,220800.0,5.6813,5.6971,5.6813,5.6813,220800.0
2008-01-16 15:00:00,7.19,7.19,7.17,7.18,292000.0,5.6892,5.6892,5.6733,5.6813,292000.0
2008-01-16 15:05:00,7.18,7.18,7.17,7.18,190800.0,5.6813,5.6813,5.6733,5.6813,190800.0
2008-01-16 15:10:00,7.18,7.18,7.17,7.18,221600.0,5.6813,5.6813,5.6733,5.6813,221600.0
2008-01-16 15:15:00,7.18,7.19,7.18,7.18,451200.0,5.6813,5.6892,5.6813,5.6813,451200.0
2008-01-16 15:20:00,7.19,7.19,7.17,7.18,370000.0,5.6892,5.6892,5.6733,5.6813,370000.0
2008-01-16 15:25:00,7.18,7.19,7.17,7.19,662000.0,5.6813,5.6892,5.6733,5.6892,662000.0
2008-01-16 15:30:00,7.19,7.21,7.18,7.21,654000.0,5.6892,5.705,5.6813,5.705,654000.0
2008-01-16 15:35:00,7.21,7.21,7.17,7.17,504400.0,5.705,5.705,5.6733,5.6733,504400.0
2008-01-16 15:40:00,7.17,7.18,7.16,7.18,747200.0,5.6733,5.6813,5.6654,5.6813,747200.0
2008-01-16 15:45:00,7.18,7.19,7.17,7.18,724800.0,5.6813,5.6892,5.6733,5.6813,724800.0
2008-01-16 15:50:00,7.18,7.19,7.16,7.16,684000.0,5.6813,5.6892,5.6654,5.6654,684000.0
2008-01-16 15:55:00,7.17,7.17,7.15,7.16,476800.0,5.6733,5.6733,5.6575,5.6654,476800.0
2008-01-17 09:30:00,7.18,7.29,7.18,7.26,532000.0,5.6813,5.7683,5.6813,5.7446,532000.0
2008-01-17 09:35:00,7.26,7.27,7.24,7.25,470800.0,5.7446,5.7525,5.7287,5.7366,470800.0
2008-01-17 09:40:00,7.25,7.29,7.25,7.28,561600.0,5.7366,5.7683,5.7366,5.7604,561600.0
2008-01-17 09:45:00,7.28,7.31,7.27,7.28,618000.0,5.7604,5.7841,5.7525,5.7604,618000.0
2008-01-17 09:50:00,7.29,7.29,7.24,7.28,731600.0,5.7683,5.7683,5.7287,5.7604,731600.0
2008-01-17 09:55:00,7.28,7.3,7.27,7.28,657200.0,5.7604,5.7762,5.7525,5.7604,657200.0
2008-01-17 10:00:00,7.28,7.29,7.25,7.26,855600.0,5.7604,5.7683,5.7366,5.7446,855600.0
2008-01-17 10:05:00,7.27,7.32,7.27,7.3,923600.0,5.7525,5.792,5.7525,5.7762,923600.0
2008-01-17 10:10:00,7.3,7.3,7.27,7.27,462800.0,5.7762,5.7762,5.7525,5.7525,462800.0
2008-01-17 10:15:00,7.27,7.28,7.23,7.23,379600.0,5.7525,5.7604,5.7208,5.7208,379600.0
2008-01-17 10:20:00,7.23,7.28,7.21,7.28,680800.0,5.7208,5.7604,5.705,5.7604,680800.0
2008-01-17 10:25:00,7.27,7.28,7.24,7.26,324400.0,5.7525,5.7604,5.7287,5.7446,324400.0
2008-01-17 10:30:00,7.26,7.26,7.23,7.23,263600.0,5.7446,5.7446,5.7208,5.7208,263600.0
2008-01-17 10:35:00,7.23,7.28,7.23,7.28,729600.0,5.7208,5.7604,5.7208,5.7604,729600.0
2008-01-17 10:40:00,7.28,7.29,7.27,7.29,716800.0,5.7604,5.7683,5.7525,5.7683,716800.0
2008-01-17 10:45:00,7.29,7.3,7.27,7.3,426000.0,5.7683,5.7762,5.7525,5.7762,426000.0
2008-01-17 10:50:00,7.29,7.3,7.28,7.29,558800.0,5.7683,5.7762,5.7604,5.7683,558800.0
2008-01-17 10:55:00,7.29,7.33,7.27,7.3,355200.0,5.7683,5.7999,5.7525,5.7762,355200.0
2008-01-17 11:00:00,7.3,7.32,7.3,7.32,340000.0,5.7762,5.792,5.7762,5.792,340000.0
2008-01-17 11:05:00,7.32,7.35,7.31,7.32,324400.0,5.792,5.8158,5.7841,5.792,324400.0
2008-01-17 11:10:00,7.32,7.34,7.32,7.34,201600.0,5.792,5.8079,5.792,5.8079,201600.0
2008-01-17 11:15:00,7.34,7.34,7.3,7.33,223600.0,5.8079,5.8079,5.7762,5.7999,223600.0
2008-01-17 11:20:00,7.33,7.33,7.31,7.32,623600.0,5.7999,5.7999,5.7841,5.792,623600.0
2008-01-17 11:25:00,7.32,7.33,7.3,7.32,538000.0,5.792,5.7999,5.7762,5.792,538000.0
2008-01-17 11:30:00,7.32,7.34,7.31,7.32,587600.0,5.792,5.8079,5.7841,5.792,587600.0
2008-01-17 11:35:00,7.32,7.33,7.29,7.29,383600.0,5.792,5.7999,5.7683,5.7683,383600.0
2008-01-17 11:40:00,7.29,7.31,7.29,7.3,472400.0,5.7683,5.7841,5.7683,5.7762,472400.0
2008-01-17 11:45:00,7.3,7.34,7.3,7.33,474400.0,5.7762,5.8079,5.7762,5.7999,474400.0
2008-01-17 11:50:00,7.33,7.33,7.29,7.3,487600.0,5.7999,5.7999,5.7683,5.7762,487600.0
2008-01-17 11:55:00,7.3,7.31,7.29,7.3,672000.0,5.7762,5.7841,5.7683,5.7762,672000.0
2008-01-17 12:00:00,7.3,7.31,7.28,7.3,488800.0,5.7762,5.7841,5.7604,5.7762,488800.0
2008-01-17 12:05:00,7.29,7.3,7.27,7.27,149200.0,5.7683,5.7762,5.7525,5.7525,149200.0
2008-01-17 12:10:00,7.27,7.29,7.26,7.29,112800.0,5.7525,5.7683,5.7446,5.7683,112800.0
2008-01-17 12:15:00,7.28,7.31,7.27,7.31,162400.0,5.7604,5.7841,5.7525,5.7841,162400.0
2008-01-17 12:20:00,7.31,7.31,7.28,7.29,259200.0,5.7841,5.7841,5.7604,5.7683,259200.0
2008-01-17 12:25:00,7.29,7.29,7.27,7.28,298800.0,5.7683,5.7683,5.7525,5.7604,298800.0
2008-01-17 12:30:00,7.28,7.29,7.27,7.29,428000.0,5.7604,5.7683,5.7525,5.7683,428000.0
2008-01-17 12:35:00,7.28,7.3,7.27,7.28,709200.0,5.7604,5.7762,5.7525,5.7604,709200.0
2008-01-17 12:40:00,7.27,7.28,7.25,7.25,434800.0,5.7525,5.7604,5.7366,5.7366,434800.0
2008-01-17 12:45:00,7.25,7.26,7.23,7.26,181200.0,5.7366,5.7446,5.7208,5.7446,181200.0
2008-01-17 12:50:00,7.26,7.26,7.23,7.23,163200.0,5.7446,5.7446,5.7208,5.7208,163200.0
2008-01-17 12:55:00,7.23,7.24,7.22,7.24,207600.0,5.7208,5.7287,5.7129,5.7287,207600.0
2008-01-17 13:00:00,7.23,7.24,7.21,7.22,352000.0,5.7208,5.7287,5.705,5.7129,352000.0
2008-01-17 13:05:00,7.22,7.24,7.22,7.24,1179200.0,5.7129,5.7287,5.7129,5.7287,1179200.0
2008-01-17 13:10:00,7.23,7.3,7.23,7.3,463600.0,5.7208,5.7762,5.7208,5.7762,463600.0
2008-01-17 13:15:00,7.3,7.33,7.27,7.29,753600.0,5.7762,5.7999,5.7525,5.7683,753600.0
2008-01-17 13:20:00,7.29,7.31,7.29,7.29,126000.0,5.7683,5.7841,5.7683,5.7683,126000.0
2008-01-17 13:25:00,7.28,7.3,7.28,7.3,317600.0,5.7604,5.7762,5.7604,5.7762,317600.0
2008-01-17 13:30:00,7.3,7.33,7.3,7.32,223600.0,5.7762,5.7999,5.7762,5.792,223600.0
2008-01-17 13:35:00,7.32,7.36,7.32,7.35,350800.0,5.792,5.8237,5.792,5.8158,350800.0
2008-01-17 13:40:00,7.35,7.36,7.33,7.33,250400.0,5.8158,5.8237,5.7999,5.7999,250400.0
2008-01-17 13:45:00,7.32,7.33,7.3,7.33,372800.0,5.792,5.7999,5.7762,5.7999,372800.0
2008-01-17 13:50:00,7.33,7.34,7.32,7.34,379200.0,5.7999,5.8079,5.792,5.8079,379200.0
2008-01-17 13:55:00,7.34,7.37,7.33,7.36,545600.0,5.8079,5.8316,5.7999,5.8237,545600.0
2008-01-17 14:00:00,7.36,7.36,7.34,7.34,596000.0,5.8237,5.8237,5.8079,5.8079,596000.0
2008-01-17 14:05:00,7.34,7.37,7.34,7.35,326400.0,5.8079,5.8316,5.8079,5.8158,326400.0
2008-01-17 14:10:00,7.35,7.35,7.34,7.35,230000.0,5.8158,5.8158,5.8079,5.8158,230000.0
2008-01-17 14:15:00,7.34,7.35,7.31,7.33,347600.0,5.8079,5.8158,5.7841,5.7999,347600.0
2008-01-17 14:20:00,7.33,7.33,7.3,7.33,284000.0,5.7999,5.7999,5.7762,5.7999,284000.0
2008-01-17 14:25:00,7.33,7.35,7.32,7.33,507600.0,5.7999,5.8158,5.792,5.7999,507600.0
2008-01-17 14:30:00,7.33,7.35,7.32,7.33,254000.0,5.7999,5.8158,5.792,5.7999,254000.0
2008-01-17 14:35:00,7.33,7.34,7.31,7.33,313200.0,5.7999,5.8079,5.7841,5.7999,313200.0
2008-01-17 14:40:00,7.33,7.33,7.3,7.31,473600.0,5.7999,5.7999,5.7762,5.7841,473600.0
2008-01-17 14:45:00,7.31,7.34,7.3,7.34,754800.0,5.7841,5.8079,5.7762,5.8079,754800.0
2008-01-17 14:50:00,7.34,7.34,7.32,7.33,589600.0,5.8079,5.8079,5.792,5.7999,589600.0
2008-01-17 14:55:00,7.33,7.35,7.33,7.34,221600.0,5.7999,5.8158,5.7999,5.8079,221600.0
2008-01-17 15:00:00,7.34,7.34,7.31,7.32,473200.0,5.8079,5.8079,5.7841,5.792,473200.0
2008-01-17 15:05:00,7.32,7.36,7.32,7.35,687200.0,5.792,5.8237,5.792,5.8158,687200.0
2008-01-17 15:10:00,7.35,7.37,7.34,7.35,382800.0,5.8158,5.8316,5.8079,5.8158,382800.0
2008-01-17 15:15:00,7.35,7.38,7.35,7.37,604400.0,5.8158,5.8395,5.8158,5.8316,604400.0
2008-01-17 15:20:00,7.37,7.37,7.34,7.35,519200.0,5.8316,5.8316,5.8079,5.8158,519200.0
2008-01-17 15:25:00,7.35,7.35,7.32,7.32,396000.0,5.8158,5.8158,5.792,5.792,396000.0
2008-01-17 15:30:00,7.32,7.32,7.29,7.32,597200.0,5.792,5.792,5.7683,5.792,597200.0
2008-01-17 15:35:00,7.32,7.37,7.31,7.35,813600.0,5.792,5.8316,5.7841,5.8158,813600.0
2008-01-17 15:40:00,7.35,7.35,7.3,7.3,564800.0,5.8158,5.8158,5.7762,5.7762,564800.0
2008-01-17 15:45:00,7.29,7.31,7.28,7.3,556400.0,5.7683,5.7841,5.7604,5.7762,556400.0
2008-01-17 15:50:00,7.3,7.32,7.27,7.27,920800.0,5.7762,5.792,5.7525,5.7525,920800.0
2008-01-17 15:55:00,7.27,7.27,7.23,7.26,1349200.0,5.7525,5.7525,5.7208,5.7446,1349200.0
2008-01-18 09:30:00,7.34,7.42,7.23,7.26,2556400.0,5.8079,5.8712,5.7208,5.7446,2556400.0
2008-01-18 09:35:00,7.26,7.29,7.26,7.28,587600.0,5.7446,5.7683,5.7446,5.7604,587600.0
2008-01-18 09:40:00,7.28,7.32,7.28,7.31,537200.0,5.7604,5.792,5.7604,5.7841,537200.0
2008-01-18 09:45:00,7.31,7.31,7.25,7.25,565200.0,5.7841,5.7841,5.7366,5.7366,565200.0
2008-01-18 09:50:00,7.26,7.27,7.2,7.21,387200.0,5.7446,5.7525,5.6971,5.705,387200.0
2008-01-18 09:55:00,7.2,7.24,7.15,7.17,544800.0,5.6971,5.7287,5.6575,5.6733,544800.0
2008-01-18 10:00:00,7.17,7.24,7.17,7.24,654800.0,5.6733,5.7287,5.6733,5.7287,654800.0
2008-01-18 10:05:00,7.24,7.24,7.21,7.21,390800.0,5.7287,5.7287,5.705,5.705,390800.0
2008-01-18 10:10:00,7.22,7.25,7.21,7.24,519600.0,5.7129,5.7366,5.705,5.7287,519600.0
2008-01-18 10:15:00,7.24,7.24,7.2,7.23,357200.0,5.7287,5.7287,5.6971,5.7208,357200.0
2008-01-18 10:20:00,7.23,7.24,7.21,7.23,418400.0,5.7208,5.7287,5.705,5.7208,418400.0
2008-01-18 10:25:00,7.23,7.24,7.22,7.23,375600.0,5.7208,5.7287,5.7129,5.7208,375600.0
2008-01-18 10:30:00,7.23,7.23,7.21,7.21,249200.0,5.7208,5.7208,5.705,5.705,249200.0
2008-01-18 10:35:00,7.21,7.22,7.2,7.21,308800.0,5.705,5.7129,5.6971,5.705,308800.0
2008-01-18 10:40:00,7.2,7.21,7.18,7.18,346400.0,5.6971,5.705,5.6813,5.6813,346400.0
2008-01-18 10:45:00,7.18,7.21,7.17,7.19,264800.0,5.6813,5.705,5.6733,5.6892,264800.0
2008-01-18 10:50:00,7.19,7.22,7.17,7.18,265200.0,5.6892,5.7129,5.6733,5.6813,265200.0
2008-01-18 10:55:00,7.18,7.21,7.18,7.19,232800.0,5.6813,5.705,5.6813,5.6892,232800.0
2008-01-18 11:00:00,7.19,7.21,7.17,7.18,212800.0,5.6892,5.705,5.6733,5.6813,212800.0
2008-01-18 11:05:00,7.18,7.19,7.14,7.17,476000.0,5.6813,5.6892,5.6496,5.6733,476000.0
2008-01-18 11:10:00,7.17,7.18,7.14,7.15,355200.0,5.6733,5.6813,5.6496,5.6575,355200.0
2008-01-18 11:15:00,7.14,7.17,7.14,7.17,390400.0,5.6496,5.6733,5.6496,5.6733,390400.0
2008-01-18 11:20:00,7.17,7.18,7.13,7.17,294800.0,5.6733,5.6813,5.6417,5.6733,294800.0
2008-01-18 11:25:00,7.17,7.2,7.16,7.18,288800.0,5.6733,5.6971,5.6654,5.6813,288800.0
2008-01-18 11:30:00,7.18,7.21,7.17,7.17,327200.0,5.6813,5.705,5.6733,5.6733,327200.0
2008-01-18 11:35:00,7.17,7.2,7.16,7.18,264400.0,5.6733,5.6971,5.6654,5.6813,264400.0
2008-01-18 11:40:00,7.17,7.17,7.14,7.15,402400.0,5.6733,5.6733,5.6496,5.6575,402400.0
2008-01-18 11:45:00,7.15,7.15,7.08,7.1,338000.0,5.6575,5.6575,5.6021,5.618,338000.0
2008-01-18 11:50:00,7.1,7.12,7.09,7.1,302400.0,5.618,5.6338,5.61,5.618,302400.0
2008-01-18 11:55:00,7.1,7.12,7.08,7.12,270400.0,5.618,5.6338,5.6021,5.6338,270400.0
2008-01-18 12:00:00,7.12,7.15,7.11,7.13,440400.0,5.6338,5.6575,5.6259,5.6417,440400.0
2008-01-18 12:05:00,7.13,7.15,7.11,7.11,210800.0,5.6417,5.6575,5.6259,5.6259,210800.0
2008-01-18 12:10:00,7.12,7.15,7.1,7.14,176000.0,5.6338,5.6575,5.618,5.6496,176000.0
2008-01-18 12:15:00,7.14,7.16,7.13,7.13,155200.0,5.6496,5.6654,5.6417,5.6417,155200.0
2008-01-18 12:20:00,7.13,7.15,7.11,7.14,151600.0,5.6417,5.6575,5.6259,5.6496,151600.0
2008-01-18 12:25:00,7.14,7.17,7.14,7.16,204400.0,5.6496,5.6733,5.6496,5.6654,204400.0
2008-01-18 12:30:00,7.16,7.19,7.14,7.14,369600.0,5.6654,5.6892,5.6496,5.6496,369600.0
2008-01-18 12:35:00,7.14,7.17,7.14,7.15,301600.0,5.6496,5.6733,5.6496,5.6575,301600.0
2008-01-18 12:40:00,7.15,7.15,7.09,7.1,244800.0,5.6575,5.6575,5.61,5.618,244800.0
2008-01-18 12:45:00,7.1,7.14,7.1,7.14,194000.0,5.618,5.6496,5.618,5.6496,194000.0
2008-01-18 12:50:00,7.14,7.15,7.12,7.13,142400.0,5.6496,5.6575,5.6338,5.6417,142400.0
2008-01-18 12:55:00,7.13,7.15,7.12,7.14,213600.0,5.6417,5.6575,5.6338,5.6496,213600.0
2008-01-18 13:00:00,7.14,7.16,7.13,7.15,320000.0,5.6496,5.6654,5.6417,5.6575,320000.0
2008-01-18 13:05:00,7.15,7.15,7.13,7.13,220400.0,5.6575,5.6575,5.6417,5.6417,220400.0
2008-01-18 13:10:00,7.13,7.15,7.11,7.12,138800.0,5.6417,5.6575,5.6259,5.6338,138800.0
2008-01-18 13:15:00,7.11,7.13,7.07,7.07,264800.0,5.6259,5.6417,5.5942,5.5942,264800.0
2008-01-18 13:20:00,7.07,7.12,7.07,7.12,279600.0,5.5942,5.6338,5.5942,5.6338,279600.0
2008-01-18 13:25:00,7.11,7.12,7.1,7.11,109600.0,5.6259,5.6338,5.618,5.6259,109600.0
2008-01-18 13:30:00,7.11,7.16,7.11,7.15,161200.0,5.6259,5.6654,5.6259,5.6575,161200.0
2008-01-18 13:35:00,7.15,7.16,7.12,7.12,162000.0,5.6575,5.6654,5.6338,5.6338,162000.0
2008-01-18 13:40:00,7.13,7.13,7.1,7.12,219200.0,5.6417,5.6417,5.618,5.6338,219200.0
2008-01-18 13:45:00,7.12,7.17,7.12,7.14,228800.0,5.6338,5.6733,5.6338,5.6496,228800.0
2008-01-18 13:50:00,7.15,7.16,7.13,7.14,124400.0,5.6575,5.6654,5.6417,5.6496,124400.0
2008-01-18 13:55:00,7.15,7.17,7.14,7.15,101600.0,5.6575,5.6733,5.6496,5.6575,101600.0
2008-01-18 14:00:00,7.15,7.18,7.15,7.17,157600.0,5.6575,5.6813,5.6575,5.6733,157600.0
2008-01-18 14:05:00,7.17,7.19,7.16,7.18,230000.0,5.6733,5.6892,5.6654,5.6813,230000.0
2008-01-18 14:10:00,7.18,7.18,7.18,7.18,186400.0,5.6813,5.6813,5.6813,5.6813,186400.0
2008-01-18 14:15:00,7.18,7.19,7.17,7.17,286000.0,5.6813,5.6892,5.6733,5.6733,286000.0
2008-01-18 14:20:00,7.17,7.18,7.13,7.14,216800.0,5.6733,5.6813,5.6417,5.6496,216800.0
2008-01-18 14:25:00,7.14,7.15,7.12,7.14,216000.0,5.6496,5.6575,5.6338,5.6496,216000.0
2008-01-18 14:30:00,7.14,7.15,7.1,7.12,162800.0,5.6496,5.6575,5.618,5.6338,162800.0
2008-01-18 14:35:00,7.12,7.15,7.12,7.13,152000.0,5.6338,5.6575,5.6338,5.6417,152000.0
2008-01-18 14:40:00,7.13,7.14,7.13,7.14,156800.0,5.6417,5.6496,5.6417,5.6496,156800.0
2008-01-18 14:45:00,7.14,7.16,7.13,7.16,169600.0,5.6496,5.6654,5.6417,5.6654,169600.0
2008-01-18 14:50:00,7.15,7.16,7.14,7.15,220000.0,5.6575,5.6654,5.6496,5.6575,220000.0
2008-01-18 14:55:00,7.15,7.19,7.15,7.19,336000.0,5.6575,5.6892,5.6575,5.6892,336000.0
2008-01-18 15:00:00,7.19,7.19,7.15,7.18,353600.0,5.6892,5.6892,5.6575,5.6813,353600.0
2008-01-18 15:05:00,7.17,7.2,7.17,7.19,339200.0,5.6733,5.6971,5.6733,5.6892,339200.0
2008-01-18 15:10:00,7.2,7.21,7.18,7.19,225600.0,5.6971,5.705,5.6813,5.6892,225600.0
2008-01-18 15:15:00,7.18,7.2,7.17,7.18,214800.0,5.6813,5.6971,5.6733,5.6813,214800.0
2008-01-18 15:20:00,7.18,7.2,7.16,7.16,286000.0,5.6813,5.6971,5.6654,5.6654,286000.0
2008-01-18 15:25:00,7.15,7.16,7.14,7.16,261600.0,5.6575,5.6654,5.6496,5.6654,261600.0
2008-01-18 15:30:00,7.16,7.18,7.16,7.18,224000.0,5.6654,5.6813,5.6654,5.6813,224000.0
2008-01-18 15:35:00,7.18,7.18,7.16,7.17,238000.0,5.6813,5.6813,5.6654,5.6733,238000.0
2008-01-18 15:40:00,7.17,7.23,7.16,7.23,758400.0,5.6733,5.7208,5.6654,5.7208,758400.0
2008-01-18 15:45:00,7.23,7.25,7.21,7.25,706000.0,5.7208,5.7366,5.705,5.7366,706000.0
2008-01-18 15:50:00,7.25,7.25,7.21,7.23,910800.0,5.7366,5.7366,5.705,5.7208,910800.0
2008-01-18 15:55:00,7.23,7.23,7.2,7.21,662800.0,5.7208,5.7208,5.6971,5.705,662800.0
2008-01-22 09:30:00,6.86,7.15,6.86,7.0,506000.0,5.4281,5.6575,5.4281,5.5388,506000.0
2008-01-22 09:35:00,7.0,7.11,6.99,7.08,481200.0,5.5388,5.6259,5.5309,5.6021,481200.0
2008-01-22 09:40:00,7.07,7.16,7.06,7.15,527600.0,5.5942,5.6654,5.5863,5.6575,527600.0
2008-01-22 09:45:00,7.14,7.22,7.13,7.19,608800.0,5.6496,5.7129,5.6417,5.6892,608800.0
2008-01-22 09:50:00,7.19,7.34,7.15,7.19,586400.0,5.6892,5.8079,5.6575,5.6892,586400.0
2008-01-22 09:55:00,7.19,7.19,7.13,7.14,532000.0,5.6892,5.6892,5.6417,5.6496,532000.0
2008-01-22 10:00:00,7.14,7.17,7.11,7.15,353600.0,5.6496,5.6733,5.6259,5.6575,353600.0
2008-01-22 10:05:00,7.15,7.16,7.09,7.13,352400.0,5.6575,5.6654,5.61,5.6417,352400.0
2008-01-22 10:10:00,7.13,7.15,7.09,7.13,774800.0,5.6417,5.6575,5.61,5.6417,774800.0
2008-01-22 10:15:00,7.14,7.16,7.11,7.15,522800.0,5.6496,5.6654,5.6259,5.6575,522800.0
2008-01-22 10:20:00,7.15,7.21,7.15,7.19,690800.0,5.6575,5.705,5.6575,5.6892,690800.0
2008-01-22 10:25:00,7.19,7.21,7.16,7.16,846800.0,5.6892,5.705,5.6654,5.6654,846800.0
2008-01-22 10:30:00,7.16,7.16,7.12,7.16,689200.0,5.6654,5.6654,5.6338,5.6654,689200.0
2008-01-22 10:35:00,7.16,7.22,7.15,7.21,453200.0,5.6654,5.7129,5.6575,5.705,453200.0
2008-01-22 10:40:00,7.21,7.23,7.2,7.23,1049200.0,5.705,5.7208,5.6971,5.7208,1049200.0
2008-01-22 10:45:00,7.23,7.23,7.14,7.15,693200.0,5.7208,5.7208,5.6496,5.6575,693200.0
2008-01-22 10:50:00,7.15,7.18,7.14,7.18,392000.0,5.6575,5.6813,5.6496,5.6813,392000.0
2008-01-22 10:55:00,7.18,7.21,7.17,7.18,513200.0,5.6813,5.705,5.6733,5.6813,513200.0
2008-01-22 11:00:00,7.18,7.21,7.18,7.21,414800.0,5.6813,5.705,5.6813,5.705,414800.0
2008-01-22 11:05:00,7.21,7.26,7.2,7.24,537200.0,5.705,5.7446,5.6971,5.7287,537200.0
2008-01-22 11:10:00,7.24,7.26,7.22,7.25,636000.0,5.7287,5.7446,5.7129,5.7366,636000.0
2008-01-22 11:15:00,7.25,7.25,7.21,7.23,778000.0,5.7366,5.7366,5.705,5.7208,778000.0
2008-01-22 11:20:00,7.23,7.24,7.21,7.23,633600.0,5.7208,5.7287,5.705,5.7208,633600.0
2008-01-22 11:25:00,7.23,7.24,7.2,7.21,277600.0,5.7208,5.7287,5.6971,5.705,277600.0
2008-01-22 11:30:00,7.21,7.21,7.16,7.17,342400.0,5.705,5.705,5.6654,5.6733,342400.0
2008-01-22 11:35:00,7.17,7.18,7.14,7.14,509600.0,5.6733,5.6813,5.6496,5.6496,509600.0
2008-01-22 11:40:00,7.15,7.15,7.13,7.14,424800.0,5.6575,5.6575,5.6417,5.6496,424800.0
2008-01-22 11:45:00,7.14,7.17,7.13,7.16,423600.0,5.6496,5.6733,5.6417,5.6654,423600.0
2008-01-22 11:50:00,7.16,7.19,7.14,7.16,338800.0,5.6654,5.6892,5.6496,5.6654,338800.0
2008-01-22 11:55:00,7.16,7.16,7.13,7.15,249600.0,5.6654,5.6654,5.6417,5.6575,249600.0
2008-01-22 12:00:00,7.15,7.18,7.14,7.16,298000.0,5.6575,5.6813,5.6496,5.6654,298000.0
2008-01-22 12:05:00,7.16,7.2,7.15,7.19,252000.0,5.6654,5.6971,5.6575,5.6892,252000.0
2008-01-22 12:10:00,7.19,7.2,7.16,7.16,317600.0,5.6892,5.6971,5.6654,5.6654,317600.0
2008-01-22 12:15:00,7.16,7.18,7.15,7.15,181200.0,5.6654,5.6813,5.6575,5.6575,181200.0
2008-01-22 12:20:00,7.14,7.19,7.14,7.19,280400.0,5.6496,5.6892,5.6496,5.6892,280400.0
2008-01-22 12:25:00,7.18,7.2,7.16,7.17,692400.0,5.6813,5.6971,5.6654,5.6733,692400.0
2008-01-22 12:30:00,7.17,7.18,7.16,7.18,210800.0,5.6733,5.6813,5.6654,5.6813,210800.0
2008-01-22 12:35:00,7.18,7.19,7.17,7.18,339200.0,5.6813,5.6892,5.6733,5.6813,339200.0
2008-01-22 12:40:00,7.17,7.19,7.14,7.18,334000.0,5.6733,5.6892,5.6496,5.6813,334000.0
2008-01-22 12:45:00,7.18,7.2,7.17,7.18,178800.0,5.6813,5.6971,5.6733,5.6813,178800.0
2008-01-22 12:50:00,7.18,7.25,7.18,7.23,221600.0,5.6813,5.7366,5.6813,5.7208,221600.0
2008-01-22 12:55:00,7.23,7.25,7.22,7.24,276000.0,5.7208,5.7366,5.7129,5.7287,276000.0
2008-01-22 13:00:00,7.24,7.27,7.24,7.27,194400.0,5.7287,5.7525,5.7287,5.7525,194400.0
2008-01-22 13:05:00,7.27,7.29,7.26,7.28,328000.0,5.7525,5.7683,5.7446,5.7604,328000.0
2008-01-22 13:10:00,7.28,7.31,7.27,7.27,433600.0,5.7604,5.7841,5.7525,5.7525,433600.0
2008-01-22 13:15:00,7.28,7.29,7.27,7.29,758400.0,5.7604,5.7683,5.7525,5.7683,758400.0
2008-01-22 13:20:00,7.29,7.32,7.28,7.29,228800.0,5.7683,5.792,5.7604,5.7683,228800.0
2008-01-22 13:25:00,7.29,7.29,7.25,7.26,170000.0,5.7683,5.7683,5.7366,5.7446,170000.0
2008-01-22 13:30:00,7.27,7.27,7.25,7.26,157600.0,5.7525,5.7525,5.7366,5.7446,157600.0
2008-01-22 13:35:00,7.25,7.27,7.22,7.23,344800.0,5.7366,5.7525,5.7129,5.7208,344800.0
2008-01-22 13:40:00,7.24,7.28,7.24,7.26,482400.0,5.7287,5.7604,5.7287,5.7446,482400.0
2008-01-22 13:45:00,7.26,7.27,7.24,7.26,374800.0,5.7446,5.7525,5.7287,5.7446,374800.0
2008-01-22 13:50:00,7.27,7.28,7.24,7.26,334800.0,5.7525,5.7604,5.7287,5.7446,334800.0
2008-01-22 13:55:00,7.25,7.27,7.23,7.26,258800.0,5.7366,5.7525,5.7208,5.7446,258800.0
2008-01-22 14:00:00,7.26,7.26,7.2,7.21,318800.0,5.7446,5.7446,5.6971,5.705,318800.0
2008-01-22 14:05:00,7.21,7.21,7.16,7.17,290400.0,5.705,5.705,5.6654,5.6733,290400.0
2008-01-22 14:10:00,7.17,7.21,7.17,7.21,263200.0,5.6733,5.705,5.6733,5.705,263200.0
2008-01-22 14:15:00,7.2,7.23,7.2,7.23,180000.0,5.6971,5.7208,5.6971,5.7208,180000.0
2008-01-22 14:20:00,7.23,7.23,7.21,7.23,314000.0,5.7208,5.7208,5.705,5.7208,314000.0
2008-01-22 14:25:00,7.22,7.24,7.22,7.23,146800.0,5.7129,5.7287,5.7129,5.7208,146800.0
2008-01-22 14:30:00,7.23,7.23,7.21,7.21,176800.0,5.7208,5.7208,5.705,5.705,176800.0
2008-01-22 14:35:00,7.21,7.24,7.21,7.23,221600.0,5.705,5.7287,5.705,5.7208,221600.0
2008-01-22 14:40:00,7.24,7.27,7.23,7.27,366000.0,5.7287,5.7525,5.7208,5.7525,366000.0
2008-01-22 14:45:00,7.27,7.3,7.26,7.3,402000.0,5.7525,5.7762,5.7446,5.7762,402000.0
2008-01-22 14:50:00,7.3,7.3,7.27,7.27,391200.0,5.7762,5.7762,5.7525,5.7525,391200.0
2008-01-22 14:55:00,7.27,7.3,7.26,7.28,298400.0,5.7525,5.7762,5.7446,5.7604,298400.0
2008-01-22 15:00:00,7.28,7.31,7.28,7.31,387600.0,5.7604,5.7841,5.7604,5.7841,387600.0
2008-01-22 15:05:00,7.31,7.35,7.3,7.34,443600.0,5.7841,5.8158,5.7762,5.8079,443600.0
2008-01-22 15:10:00,7.34,7.34,7.29,7.3,450800.0,5.8079,5.8079,5.7683,5.7762,450800.0
2008-01-22 15:15:00,7.3,7.35,7.29,7.34,471200.0,5.7762,5.8158,5.7683,5.8079,471200.0
2008-01-22 15:20:00,7.33,7.37,7.33,7.35,579600.0,5.7999,5.8316,5.7999,5.8158,579600.0
2008-01-22 15:25:00,7.36,7.38,7.35,7.38,416400.0,5.8237,5.8395,5.8158,5.8395,416400.0
2008-01-22 15:30:00,7.38,7.41,7.37,7.41,966400.0,5.8395,5.8632,5.8316,5.8632,966400.0
2008-01-22 15:35:00,7.41,7.45,7.4,7.42,717200.0,5.8632,5.8949,5.8553,5.8712,717200.0
2008-01-22 15:40:00,7.43,7.45,7.41,7.42,494000.0,5.8791,5.8949,5.8632,5.8712,494000.0
2008-01-22 15:45:00,7.42,7.44,7.4,7.43,566000.0,5.8712,5.887,5.8553,5.8791,566000.0
2008-01-22 15:50:00,7.43,7.44,7.4,7.41,1078400.0,5.8791,5.887,5.8553,5.8632,1078400.0
2008-01-22 15:55:00,7.41,7.44,7.4,7.43,1000400.0,5.8632,5.887,5.8553,5.8791,1000400.0
2008-01-23 09:30:00,7.41,7.5,7.36,7.47,1416000.0,5.8632,5.9345,5.8237,5.9107,1416000.0
2008-01-23 09:35:00,7.47,7.48,7.38,7.41,964000.0,5.9107,5.9186,5.8395,5.8632,964000.0
2008-01-23 09:40:00,7.4,7.43,7.38,7.42,576000.0,5.8553,5.8791,5.8395,5.8712,576000.0
2008-01-23 09:45:00,7.41,7.46,7.4,7.45,704400.0,5.8632,5.9028,5.8553,5.8949,704400.0
2008-01-23 09:50:00,7.46,7.49,7.44,7.49,680000.0,5.9028,5.9265,5.887,5.9265,680000.0
2008-01-23 09:55:00,7.49,7.51,7.48,7.51,1087600.0,5.9265,5.9424,5.9186,5.9424,1087600.0
2008-01-23 10:00:00,7.51,7.65,7.5,7.65,1644000.0,5.9424,6.0531,5.9345,6.0531,1644000.0
2008-01-23 10:05:00,7.64,7.69,7.61,7.64,1262000.0,6.0452,6.0848,6.0215,6.0452,1262000.0
2008-01-23 10:10:00,7.64,7.76,7.63,7.67,2200000.0,6.0452,6.1402,6.0373,6.069,2200000.0
2008-01-23 10:15:00,7.68,7.76,7.65,7.7,944400.0,6.0769,6.1402,6.0531,6.0927,944400.0
2008-01-23 10:20:00,7.7,7.72,7.64,7.65,696400.0,6.0927,6.1085,6.0452,6.0531,696400.0
2008-01-23 10:25:00,7.64,7.66,7.6,7.62,642800.0,6.0452,6.0611,6.0136,6.0294,642800.0
2008-01-23 10:30:00,7.61,7.65,7.57,7.57,672000.0,6.0215,6.0531,5.9898,5.9898,672000.0
2008-01-23 10:35:00,7.57,7.63,7.57,7.61,614800.0,5.9898,6.0373,5.9898,6.0215,614800.0
2008-01-23 10:40:00,7.61,7.61,7.54,7.59,1207600.0,6.0215,6.0215,5.9661,6.0057,1207600.0
2008-01-23 10:45:00,7.59,7.63,7.58,7.63,576000.0,6.0057,6.0373,5.9978,6.0373,576000.0
2008-01-23 10:50:00,7.62,7.63,7.62,7.63,430400.0,6.0294,6.0373,6.0294,6.0373,430400.0
2008-01-23 10:55:00,7.63,7.66,7.62,7.64,801600.0,6.0373,6.0611,6.0294,6.0452,801600.0
2008-01-23 11:00:00,7.64,7.64,7.61,7.63,901600.0,6.0452,6.0452,6.0215,6.0373,901600.0
2008-01-23 11:05:00,7.63,7.64,7.61,7.62,367200.0,6.0373,6.0452,6.0215,6.0294,367200.0
2008-01-23 11:10:00,7.62,7.63,7.61,7.62,328000.0,6.0294,6.0373,6.0215,6.0294,328000.0
2008-01-23 11:15:00,7.63,7.63,7.61,7.62,299200.0,6.0373,6.0373,6.0215,6.0294,299200.0
2008-01-23 11:20:00,7.62,7.64,7.61,7.64,308000.0,6.0294,6.0452,6.0215,6.0452,308000.0
2008-01-23 11:25:00,7.64,7.64,7.6,7.61,334800.0,6.0452,6.0452,6.0136,6.0215,334800.0
2008-01-23 11:30:00,7.61,7.61,7.56,7.59,492400.0,6.0215,6.0215,5.9819,6.0057,492400.0
2008-01-23 11:35:00,7.6,7.63,7.59,7.62,310000.0,6.0136,6.0373,6.0057,6.0294,310000.0
2008-01-23 11:40:00,7.63,7.63,7.59,7.6,495600.0,6.0373,6.0373,6.0057,6.0136,495600.0
2008-01-23 11:45:00,7.6,7.61,7.58,7.6,744400.0,6.0136,6.0215,5.9978,6.0136,744400.0
2008-01-23 11:50:00,7.6,7.6,7.57,7.59,392400.0,6.0136,6.0136,5.9898,6.0057,392400.0
2008-01-23 11:55:00,7.6,7.6,7.57,7.59,450000.0,6.0136,6.0136,5.9898,6.0057,450000.0
2008-01-23 12:00:00,7.59,7.61,7.57,7.59,410000.0,6.0057,6.0215,5.9898,6.0057,410000.0
2008-01-23 12:05:00,7.59,7.63,7.59,7.63,518000.0,6.0057,6.0373,6.0057,6.0373,518000.0
2008-01-23 12:10:00,7.62,7.63,7.61,7.62,300000.0,6.0294,6.0373,6.0215,6.0294,300000.0
2008-01-23 12:15:00,7.62,7.63,7.61,7.63,380800.0,6.0294,6.0373,6.0215,6.0373,380800.0
2008-01-23 12:20:00,7.62,7.67,7.62,7.65,400400.0,6.0294,6.069,6.0294,6.0531,400400.0
2008-01-23 12:25:00,7.65,7.68,7.62,7.62,295600.0,6.0531,6.0769,6.0294,6.0294,295600.0
2008-01-23 12:30:00,7.62,7.62,7.56,7.57,342800.0,6.0294,6.0294,5.9819,5.9898,342800.0
2008-01-23 12:35:00,7.57,7.59,7.56,7.56,358800.0,5.9898,6.0057,5.9819,5.9819,358800.0
2008-01-23 12:40:00,7.56,7.6,7.55,7.57,801600.0,5.9819,6.0136,5.974,5.9898,801600.0
2008-01-23 12:45:00,7.57,7.6,7.54,7.57,789600.0,5.9898,6.0136,5.9661,5.9898,789600.0
2008-01-23 12:50:00,7.57,7.59,7.55,7.59,683600.0,5.9898,6.0057,5.974,6.0057,683600.0
2008-01-23 12:55:00,7.59,7.6,7.58,7.6,348000.0,6.0057,6.0136,5.9978,6.0136,348000.0
2008-01-23 13:00:00,7.6,7.63,7.6,7.6,406800.0,6.0136,6.0373,6.0136,6.0136,406800.0
2008-01-23 13:05:00,7.59,7.63,7.59,7.62,292400.0,6.0057,6.0373,6.0057,6.0294,292400.0
2008-01-23 13:10:00,7.62,7.62,7.59,7.62,244000.0,6.0294,6.0294,6.0057,6.0294,244000.0
2008-01-23 13:15:00,7.62,7.62,7.6,7.6,241600.0,6.0294,6.0294,6.0136,6.0136,241600.0
2008-01-23 13:20:00,7.6,7.63,7.6,7.62,340400.0,6.0136,6.0373,6.0136,6.0294,340400.0
2008-01-23 13:25:00,7.61,7.63,7.6,7.62,279600.0,6.0215,6.0373,6.0136,6.0294,279600.0
2008-01-23 13:30:00,7.63,7.64,7.6,7.64,478000.0,6.0373,6.0452,6.0136,6.0452,478000.0
2008-01-23 13:35:00,7.64,7.67,7.64,7.66,405600.0,6.0452,6.069,6.0452,6.0611,405600.0
2008-01-23 13:40:00,7.66,7.67,7.61,7.66,555200.0,6.0611,6.069,6.0215,6.0611,555200.0
2008-01-23 13:45:00,7.66,7.73,7.65,7.72,1276800.0,6.0611,6.1164,6.0531,6.1085,1276800.0
2008-01-23 13:50:00,7.72,7.73,7.66,7.66,374800.0,6.1085,6.1164,6.0611,6.0611,374800.0
2008-01-23 13:55:00,7.66,7.68,7.65,7.68,460400.0,6.0611,6.0769,6.0531,6.0769,460400.0
2008-01-23 14:00:00,7.68,7.69,7.65,7.68,313600.0,6.0769,6.0848,6.0531,6.0769,313600.0
2008-01-23 14:05:00,7.68,7.74,7.67,7.73,502000.0,6.0769,6.1244,6.069,6.1164,502000.0
2008-01-23 14:10:00,7.73,7.75,7.7,7.75,468400.0,6.1164,6.1323,6.0927,6.1323,468400.0
2008-01-23 14:15:00,7.75,7.77,7.73,7.76,829200.0,6.1323,6.1481,6.1164,6.1402,829200.0
2008-01-23 14:20:00,7.76,7.81,7.74,7.81,815200.0,6.1402,6.1797,6.1244,6.1797,815200.0
2008-01-23 14:25:00,7.81,7.85,7.8,7.8,639200.0,6.1797,6.2114,6.1718,6.1718,639200.0
2008-01-23 14:30:00,7.8,7.8,7.77,7.79,574800.0,6.1718,6.1718,6.1481,6.1639,574800.0
2008-01-23 14:35:00,7.8,7.8,7.75,7.79,507600.0,6.1718,6.1718,6.1323,6.1639,507600.0
2008-01-23 14:40:00,7.8,7.8,7.73,7.73,406400.0,6.1718,6.1718,6.1164,6.1164,406400.0
2008-01-23 14:45:00,7.73,7.74,7.68,7.71,635200.0,6.1164,6.1244,6.0769,6.1006,635200.0
2008-01-23 14:50:00,7.71,7.77,7.7,7.75,1438000.0,6.1006,6.1481,6.0927,6.1323,1438000.0
2008-01-23 14:55:00,7.75,7.78,7.74,7.76,700000.0,6.1323,6.156,6.1244,6.1402,700000.0
2008-01-23 15:00:00,7.76,7.81,7.75,7.8,564800.0,6.1402,6.1797,6.1323,6.1718,564800.0
2008-01-23 15:05:00,7.8,7.83,7.78,7.83,430000.0,6.1718,6.1956,6.156,6.1956,430000.0
2008-01-23 15:10:00,7.83,7.87,7.82,7.87,723200.0,6.1956,6.2272,6.1877,6.2272,723200.0
2008-01-23 15:15:00,7.86,7.87,7.83,7.87,795600.0,6.2193,6.2272,6.1956,6.2272,795600.0
2008-01-23 15:20:00,7.87,7.91,7.86,7.91,1001200.0,6.2272,6.2589,6.2193,6.2589,1001200.0
2008-01-23 15:25:00,7.9,7.95,7.89,7.94,1169200.0,6.251,6.2905,6.2431,6.2826,1169200.0
2008-01-23 15:30:00,7.94,7.96,7.91,7.94,929600.0,6.2826,6.2984,6.2589,6.2826,929600.0
2008-01-23 15:35:00,7.94,7.96,7.91,7.93,884000.0,6.2826,6.2984,6.2589,6.2747,884000.0
2008-01-23 15:40:00,7.91,7.93,7.86,7.89,1503200.0,6.2589,6.2747,6.2193,6.2431,1503200.0
2008-01-23 15:45:00,7.88,7.92,7.87,7.91,999600.0,6.2351,6.2668,6.2272,6.2589,999600.0
2008-01-23 15:50:00,7.91,7.92,7.88,7.91,777200.0,6.2589,6.2668,6.2351,6.2589,777200.0
2008-01-23 15:55:00,7.91,7.96,7.89,7.94,762800.0,6.2589,6.2984,6.2431,6.2826,762800.0
2008-01-24 09:30:00,7.99,7.99,7.83,7.93,1004800.0,6.3222,6.3222,6.1956,6.2747,1004800.0
2008-01-24 09:35:00,7.93,7.94,7.9,7.93,589600.0,6.2747,6.2826,6.251,6.2747,589600.0
2008-01-24 09:40:00,7.92,7.93,7.91,7.93,560800.0,6.2668,6.2747,6.2589,6.2747,560800.0
2008-01-24 09:45:00,7.93,7.93,7.87,7.87,1036800.0,6.2747,6.2747,6.2272,6.2272,1036800.0
2008-01-24 09:50:00,7.87,7.91,7.84,7.88,792000.0,6.2272,6.2589,6.2035,6.2351,792000.0
2008-01-24 09:55:00,7.88,7.91,7.85,7.87,898000.0,6.2351,6.2589,6.2114,6.2272,898000.0
2008-01-24 10:00:00,7.86,7.89,7.82,7.84,1503200.0,6.2193,6.2431,6.1877,6.2035,1503200.0
2008-01-24 10:05:00,7.83,7.87,7.81,7.82,976400.0,6.1956,6.2272,6.1797,6.1877,976400.0
2008-01-24 10:10:00,7.82,7.84,7.77,7.78,594400.0,6.1877,6.2035,6.1481,6.156,594400.0
2008-01-24 10:15:00,7.78,7.83,7.78,7.83,613600.0,6.156,6.1956,6.156,6.1956,613600.0
2008-01-24 10:20:00,7.83,7.84,7.82,7.83,617200.0,6.1956,6.2035,6.1877,6.1956,617200.0
2008-01-24 10:25:00,7.83,7.87,7.83,7.87,360400.0,6.1956,6.2272,6.1956,6.2272,360400.0
2008-01-24 10:30:00,7.87,7.88,7.83,7.84,437200.0,6.2272,6.2351,6.1956,6.2035,437200.0
2008-01-24 10:35:00,7.85,7.87,7.82,7.87,450800.0,6.2114,6.2272,6.1877,6.2272,450800.0
2008-01-24 10:40:00,7.87,7.88,7.84,7.85,968000.0,6.2272,6.2351,6.2035,6.2114,968000.0
2008-01-24 10:45:00,7.85,7.86,7.83,7.85,406800.0,6.2114,6.2193,6.1956,6.2114,406800.0
2008-01-24 10:50:00,7.85,7.85,7.84,7.85,758800.0,6.2114,6.2114,6.2035,6.2114,758800.0
2008-01-24 10:55:00,7.85,7.86,7.83,7.83,392000.0,6.2114,6.2193,6.1956,6.1956,392000.0
2008-01-24 11:00:00,7.83,7.83,7.78,7.8,239600.0,6.1956,6.1956,6.156,6.1718,239600.0
2008-01-24 11:05:00,7.8,7.82,7.78,7.8,496400.0,6.1718,6.1877,6.156,6.1718,496400.0
2008-01-24 11:10:00,7.8,7.82,7.8,7.82,320400.0,6.1718,6.1877,6.1718,6.1877,320400.0
2008-01-24 11:15:00,7.82,7.83,7.81,7.82,239200.0,6.1877,6.1956,6.1797,6.1877,239200.0
2008-01-24 11:20:00,7.82,7.83,7.81,7.83,687600.0,6.1877,6.1956,6.1797,6.1956,687600.0
2008-01-24 11:25:00,7.83,7.83,7.82,7.83,697600.0,6.1956,6.1956,6.1877,6.1956,697600.0
2008-01-24 11:30:00,7.83,7.84,7.82,7.83,460800.0,6.1956,6.2035,6.1877,6.1956,460800.0
2008-01-24 11:35:00,7.83,7.83,7.82,7.82,210400.0,6.1956,6.1956,6.1877,6.1877,210400.0
2008-01-24 11:40:00,7.82,7.83,7.8,7.82,276400.0,6.1877,6.1956,6.1718,6.1877,276400.0
2008-01-24 11:45:00,7.82,7.83,7.82,7.82,782000.0,6.1877,6.1956,6.1877,6.1877,782000.0
2008-01-24 11:50:00,7.82,7.83,7.82,7.82,317200.0,6.1877,6.1956,6.1877,6.1877,317200.0
2008-01-24 11:55:00,7.82,7.82,7.8,7.8,262000.0,6.1877,6.1877,6.1718,6.1718,262000.0
2008-01-24 12:00:00,7.8,7.82,7.79,7.81,302000.0,6.1718,6.1877,6.1639,6.1797,302000.0
2008-01-24 12:05:00,7.81,7.82,7.81,7.81,401600.0,6.1797,6.1877,6.1797,6.1797,401600.0
2008-01-24 12:10:00,7.81,7.82,7.8,7.81,522800.0,6.1797,6.1877,6.1718,6.1797,522800.0
2008-01-24 12:15:00,7.81,7.82,7.81,7.81,476400.0,6.1797,6.1877,6.1797,6.1797,476400.0
2008-01-24 12:20:00,7.81,7.81,7.81,7.81,307600.0,6.1797,6.1797,6.1797,6.1797,307600.0
2008-01-24 12:25:00,7.81,7.81,7.8,7.81,213200.0,6.1797,6.1797,6.1718,6.1797,213200.0
2008-01-24 12:30:00,7.81,7.81,7.79,7.8,254400.0,6.1797,6.1797,6.1639,6.1718,254400.0
2008-01-24 12:35:00,7.81,7.81,7.76,7.76,660800.0,6.1797,6.1797,6.1402,6.1402,660800.0
2008-01-24 12:40:00,7.76,7.78,7.75,7.76,366400.0,6.1402,6.156,6.1323,6.1402,366400.0
2008-01-24 12:45:00,7.76,7.79,7.76,7.78,699600.0,6.1402,6.1639,6.1402,6.156,699600.0
2008-01-24 12:50:00,7.78,7.8,7.78,7.8,357200.0,6.156,6.1718,6.156,6.1718,357200.0
2008-01-24 12:55:00,7.8,7.81,7.79,7.81,365200.0,6.1718,6.1797,6.1639,6.1797,365200.0
2008-01-24 13:00:00,7.81,7.81,7.78,7.81,456800.0,6.1797,6.1797,6.156,6.1797,456800.0
2008-01-24 13:05:00,7.8,7.81,7.79,7.79,540000.0,6.1718,6.1797,6.1639,6.1639,540000.0
2008-01-24 13:10:00,7.8,7.81,7.79,7.81,431200.0,6.1718,6.1797,6.1639,6.1797,431200.0
2008-01-24 13:15:00,7.81,7.81,7.8,7.8,406000.0,6.1797,6.1797,6.1718,6.1718,406000.0
2008-01-24 13:20:00,7.81,7.82,7.8,7.81,3628800.0,6.1797,6.1877,6.1718,6.1797,3628800.0
2008-01-24 13:25:00,7.81,7.85,7.81,7.82,340800.0,6.1797,6.2114,6.1797,6.1877,340800.0
2008-01-24 13:30:00,7.82,7.83,7.8,7.82,413200.0,6.1877,6.1956,6.1718,6.1877,413200.0
2008-01-24 13:35:00,7.82,7.83,7.8,7.8,324000.0,6.1877,6.1956,6.1718,6.1718,324000.0
2008-01-24 13:40:00,7.8,7.81,7.8,7.8,964000.0,6.1718,6.1797,6.1718,6.1718,964000.0
2008-01-24 13:45:00,7.8,7.81,7.8,7.81,240800.0,6.1718,6.1797,6.1718,6.1797,240800.0
2008-01-24 13:50:00,7.81,7.81,7.8,7.81,357200.0,6.1797,6.1797,6.1718,6.1797,357200.0
2008-01-24 13:55:00,7.81,7.81,7.79,7.81,368400.0,6.1797,6.1797,6.1639,6.1797,368400.0
2008-01-24 14:00:00,7.81,7.81,7.8,7.81,231600.0,6.1797,6.1797,6.1718,6.1797,231600.0
2008-01-24 14:05:00,7.81,7.81,7.8,7.8,476400.0,6.1797,6.1797,6.1718,6.1718,476400.0
2008-01-24 14:10:00,7.8,7.8,7.75,7.75,530800.0,6.1718,6.1718,6.1323,6.1323,530800.0
2008-01-24 14:15:00,7.75,7.79,7.75,7.78,650400.0,6.1323,6.1639,6.1323,6.156,650400.0
2008-01-24 14:20:00,7.78,7.8,7.78,7.79,234800.0,6.156,6.1718,6.156,6.1639,234800.0
2008-01-24 14:25:00,7.8,7.8,7.78,7.8,320400.0,6.1718,6.1718,6.156,6.1718,320400.0
2008-01-24 14:30:00,7.8,7.8,7.78,7.78,228400.0,6.1718,6.1718,6.156,6.156,228400.0
2008-01-24 14:35:00,7.78,7.82,7.78,7.82,302000.0,6.156,6.1877,6.156,6.1877,302000.0
2008-01-24 14:40:00,7.82,7.82,7.79,7.8,516400.0,6.1877,6.1877,6.1639,6.1718,516400.0
2008-01-24 14:45:00,7.8,7.8,7.78,7.78,213600.0,6.1718,6.1718,6.156,6.156,213600.0
2008-01-24 14:50:00,7.78,7.79,7.75,7.77,212000.0,6.156,6.1639,6.1323,6.1481,212000.0
2008-01-24 14:55:00,7.77,7.79,7.75,7.76,812400.0,6.1481,6.1639,6.1323,6.1402,812400.0
2008-01-24 15:00:00,7.75,7.76,7.74,7.75,593200.0,6.1323,6.1402,6.1244,6.1323,593200.0
2008-01-24 15:05:00,7.75,7.76,7.74,7.75,1078400.0,6.1323,6.1402,6.1244,6.1323,1078400.0
2008-01-24 15:10:00,7.75,7.77,7.75,7.76,316800.0,6.1323,6.1481,6.1323,6.1402,316800.0
2008-01-24 15:15:00,7.76,7.77,7.75,7.76,844000.0,6.1402,6.1481,6.1323,6.1402,844000.0
2008-01-24 15:20:00,7.75,7.77,7.74,7.75,464400.0,6.1323,6.1481,6.1244,6.1323,464400.0
2008-01-24 15:25:00,7.75,7.75,7.74,7.75,865200.0,6.1323,6.1323,6.1244,6.1323,865200.0
2008-01-24 15:30:00,7.75,7.76,7.75,7.75,316800.0,6.1323,6.1402,6.1323,6.1323,316800.0
2008-01-24 15:35:00,7.75,7.75,7.75,7.75,567200.0,6.1323,6.1323,6.1323,6.1323,567200.0
2008-01-24 15:40:00,7.75,7.78,7.75,7.78,545600.0,6.1323,6.156,6.1323,6.156,545600.0
2008-01-24 15:45:00,7.78,7.79,7.77,7.78,464000.0,6.156,6.1639,6.1481,6.156,464000.0
2008-01-24 15:50:00,7.78,7.78,7.76,7.77,1005600.0,6.156,6.156,6.1402,6.1481,1005600.0
2008-01-24 15:55:00,7.77,7.78,7.76,7.77,801200.0,6.1481,6.156,6.1402,6.1481,801200.0
2008-01-25 09:30:00,7.82,7.82,7.75,7.76,872800.0,6.1877,6.1877,6.1323,6.1402,872800.0
2008-01-25 09:35:00,7.76,7.8,7.76,7.77,316800.0,6.1402,6.1718,6.1402,6.1481,316800.0
2008-01-25 09:40:00,7.77,7.81,7.77,7.79,498400.0,6.1481,6.1797,6.1481,6.1639,498400.0
2008-01-25 09:45:00,7.79,7.81,7.78,7.8,680800.0,6.1639,6.1797,6.156,6.1718,680800.0
2008-01-25 09:50:00,7.8,7.8,7.72,7.75,452800.0,6.1718,6.1718,6.1085,6.1323,452800.0
2008-01-25 09:55:00,7.75,7.77,7.73,7.77,241600.0,6.1323,6.1481,6.1164,6.1481,241600.0
2008-01-25 10:00:00,7.77,7.8,7.75,7.79,237600.0,6.1481,6.1718,6.1323,6.1639,237600.0
2008-01-25 10:05:00,7.79,7.79,7.74,7.77,180400.0,6.1639,6.1639,6.1244,6.1481,180400.0
2008-01-25 10:10:00,7.77,7.78,7.75,7.76,190000.0,6.1481,6.156,6.1323,6.1402,190000.0
2008-01-25 10:15:00,7.76,7.78,7.74,7.77,159600.0,6.1402,6.156,6.1244,6.1481,159600.0
2008-01-25 10:20:00,7.78,7.79,7.75,7.75,221200.0,6.156,6.1639,6.1323,6.1323,221200.0
2008-01-25 10:25:00,7.75,7.78,7.73,7.73,574000.0,6.1323,6.156,6.1164,6.1164,574000.0
2008-01-25 10:30:00,7.73,7.73,7.67,7.67,305200.0,6.1164,6.1164,6.069,6.069,305200.0
2008-01-25 10:35:00,7.67,7.7,7.65,7.67,706000.0,6.069,6.0927,6.0531,6.069,706000.0
2008-01-25 10:40:00,7.67,7.71,7.65,7.69,676400.0,6.069,6.1006,6.0531,6.0848,676400.0
2008-01-25 10:45:00,7.69,7.72,7.66,7.68,408000.0,6.0848,6.1085,6.0611,6.0769,408000.0
2008-01-25 10:50:00,7.68,7.68,7.63,7.65,846800.0,6.0769,6.0769,6.0373,6.0531,846800.0
2008-01-25 10:55:00,7.65,7.65,7.59,7.6,497600.0,6.0531,6.0531,6.0057,6.0136,497600.0
2008-01-25 11:00:00,7.6,7.61,7.55,7.6,1031600.0,6.0136,6.0215,5.974,6.0136,1031600.0
2008-01-25 11:05:00,7.59,7.66,7.59,7.63,550000.0,6.0057,6.0611,6.0057,6.0373,550000.0
2008-01-25 11:10:00,7.63,7.64,7.6,7.61,345200.0,6.0373,6.0452,6.0136,6.0215,345200.0
2008-01-25 11:15:00,7.61,7.63,7.6,7.63,211600.0,6.0215,6.0373,6.0136,6.0373,211600.0
2008-01-25 11:20:00,7.63,7.64,7.62,7.63,148800.0,6.0373,6.0452,6.0294,6.0373,148800.0
2008-01-25 11:25:00,7.63,7.64,7.6,7.63,154000.0,6.0373,6.0452,6.0136,6.0373,154000.0
2008-01-25 11:30:00,7.63,7.66,7.61,7.62,296000.0,6.0373,6.0611,6.0215,6.0294,296000.0
2008-01-25 11:35:00,7.62,7.64,7.62,7.62,236800.0,6.0294,6.0452,6.0294,6.0294,236800.0
2008-01-25 11:40:00,7.62,7.63,7.62,7.63,274000.0,6.0294,6.0373,6.0294,6.0373,274000.0
2008-01-25 11:45:00,7.63,7.65,7.62,7.63,197200.0,6.0373,6.0531,6.0294,6.0373,197200.0
2008-01-25 11:50:00,7.63,7.65,7.63,7.65,192000.0,6.0373,6.0531,6.0373,6.0531,192000.0
2008-01-25 11:55:00,7.65,7.65,7.62,7.64,155600.0,6.0531,6.0531,6.0294,6.0452,155600.0
2008-01-25 12:00:00,7.64,7.65,7.63,7.63,166400.0,6.0452,6.0531,6.0373,6.0373,166400.0
2008-01-25 12:05:00,7.63,7.65,7.63,7.64,119600.0,6.0373,6.0531,6.0373,6.0452,119600.0
2008-01-25 12:10:00,7.64,7.65,7.63,7.64,108000.0,6.0452,6.0531,6.0373,6.0452,108000.0
2008-01-25 12:15:00,7.64,7.65,7.63,7.63,118400.0,6.0452,6.0531,6.0373,6.0373,118400.0
2008-01-25 12:20:00,7.64,7.65,7.63,7.64,98800.0,6.0452,6.0531,6.0373,6.0452,98800.0
2008-01-25 12:25:00,7.64,7.65,7.64,7.65,108800.0,6.0452,6.0531,6.0452,6.0531,108800.0
2008-01-25 12:30:00,7.65,7.65,7.64,7.64,188000.0,6.0531,6.0531,6.0452,6.0452,188000.0
2008-01-25 12:35:00,7.64,7.67,7.64,7.64,221200.0,6.0452,6.069,6.0452,6.0452,221200.0
2008-01-25 12:40:00,7.65,7.67,7.65,7.67,92800.0,6.0531,6.069,6.0531,6.069,92800.0
2008-01-25 12:45:00,7.67,7.67,7.63,7.64,117200.0,6.069,6.069,6.0373,6.0452,117200.0
2008-01-25 12:50:00,7.64,7.65,7.63,7.63,77200.0,6.0452,6.0531,6.0373,6.0373,77200.0
2008-01-25 12:55:00,7.63,7.63,7.56,7.59,398000.0,6.0373,6.0373,5.9819,6.0057,398000.0
2008-01-25 13:00:00,7.59,7.6,7.58,7.59,192000.0,6.0057,6.0136,5.9978,6.0057,192000.0
2008-01-25 13:05:00,7.59,7.6,7.57,7.58,218000.0,6.0057,6.0136,5.9898,5.9978,218000.0
2008-01-25 13:10:00,7.59,7.6,7.58,7.59,153600.0,6.0057,6.0136,5.9978,6.0057,153600.0
2008-01-25 13:15:00,7.6,7.61,7.57,7.58,272800.0,6.0136,6.0215,5.9898,5.9978,272800.0
2008-01-25 13:20:00,7.58,7.6,7.57,7.58,123200.0,5.9978,6.0136,5.9898,5.9978,123200.0
2008-01-25 13:25:00,7.58,7.59,7.56,7.57,426800.0,5.9978,6.0057,5.9819,5.9898,426800.0
2008-01-25 13:30:00,7.56,7.58,7.56,7.56,142400.0,5.9819,5.9978,5.9819,5.9819,142400.0
2008-01-25 13:35:00,7.56,7.56,7.5,7.56,330000.0,5.9819,5.9819,5.9345,5.9819,330000.0
2008-01-25 13:40:00,7.55,7.57,7.55,7.57,186800.0,5.974,5.9898,5.974,5.9898,186800.0
2008-01-25 13:45:00,7.56,7.58,7.54,7.55,418800.0,5.9819,5.9978,5.9661,5.974,418800.0
2008-01-25 13:50:00,7.55,7.55,7.51,7.52,244000.0,5.974,5.974,5.9424,5.9503,244000.0
2008-01-25 13:55:00,7.52,7.55,7.52,7.52,171600.0,5.9503,5.974,5.9503,5.9503,171600.0
2008-01-25 14:00:00,7.53,7.54,7.5,7.53,242800.0,5.9582,5.9661,5.9345,5.9582,242800.0
2008-01-25 14:05:00,7.53,7.55,7.52,7.54,210800.0,5.9582,5.974,5.9503,5.9661,210800.0
2008-01-25 14:10:00,7.54,7.56,7.52,7.55,190800.0,5.9661,5.9819,5.9503,5.974,190800.0
2008-01-25 14:15:00,7.55,7.58,7.54,7.55,131200.0,5.974,5.9978,5.9661,5.974,131200.0
2008-01-25 14:20:00,7.55,7.57,7.53,7.56,229200.0,5.974,5.9898,5.9582,5.9819,229200.0
2008-01-25 14:25:00,7.56,7.57,7.52,7.53,201200.0,5.9819,5.9898,5.9503,5.9582,201200.0
2008-01-25 14:30:00,7.53,7.56,7.53,7.56,110400.0,5.9582,5.9819,5.9582,5.9819,110400.0
2008-01-25 14:35:00,7.56,7.57,7.54,7.56,182800.0,5.9819,5.9898,5.9661,5.9819,182800.0
2008-01-25 14:40:00,7.56,7.57,7.54,7.54,134800.0,5.9819,5.9898,5.9661,5.9661,134800.0
2008-01-25 14:45:00,7.54,7.54,7.51,7.51,179200.0,5.9661,5.9661,5.9424,5.9424,179200.0
2008-01-25 14:50:00,7.51,7.52,7.5,7.5,386800.0,5.9424,5.9503,5.9345,5.9345,386800.0
2008-01-25 14:55:00,7.5,7.54,7.49,7.54,397200.0,5.9345,5.9661,5.9265,5.9661,397200.0
2008-01-25 15:00:00,7.54,7.56,7.53,7.56,234400.0,5.9661,5.9819,5.9582,5.9819,234400.0
2008-01-25 15:05:00,7.56,7.56,7.53,7.54,179600.0,5.9819,5.9819,5.9582,5.9661,179600.0
2008-01-25 15:10:00,7.55,7.57,7.54,7.56,205200.0,5.974,5.9898,5.9661,5.9819,205200.0
2008-01-25 15:15:00,7.57,7.61,7.56,7.61,280400.0,5.9898,6.0215,5.9819,6.0215,280400.0
2008-01-25 15:20:00,7.61,7.63,7.59,7.59,474800.0,6.0215,6.0373,6.0057,6.0057,474800.0
2008-01-25 15:25:00,7.59,7.62,7.58,7.61,244000.0,6.0057,6.0294,5.9978,6.0215,244000.0
2008-01-25 15:30:00,7.61,7.62,7.58,7.61,344000.0,6.0215,6.0294,5.9978,6.0215,344000.0
2008-01-25 15:35:00,7.61,7.63,7.58,7.59,284400.0,6.0215,6.0373,5.9978,6.0057,284400.0
2008-01-25 15:40:00,7.59,7.61,7.59,7.6,244800.0,6.0057,6.0215,6.0057,6.0136,244800.0
2008-01-25 15:45:00,7.6,7.6,7.54,7.54,349200.0,6.0136,6.0136,5.9661,5.9661,349200.0
2008-01-25 15:50:00,7.54,7.56,7.54,7.55,680400.0,5.9661,5.9819,5.9661,5.974,680400.0
2008-01-25 15:55:00,7.55,7.57,7.55,7.56,795600.0,5.974,5.9898,5.974,5.9819,795600.0
2008-01-28 09:30:00,7.58,7.66,7.56,7.6,322000.0,5.9978,6.0611,5.9819,6.0136,322000.0
2008-01-28 09:35:00,7.59,7.61,7.56,7.59,140000.0,6.0057,6.0215,5.9819,6.0057,140000.0
2008-01-28 09:40:00,7.59,7.61,7.53,7.61,281200.0,6.0057,6.0215,5.9582,6.0215,281200.0
2008-01-28 09:45:00,7.61,7.64,7.59,7.63,434400.0,6.0215,6.0452,6.0057,6.0373,434400.0
2008-01-28 09:50:00,7.63,7.7,7.63,7.69,326000.0,6.0373,6.0927,6.0373,6.0848,326000.0
2008-01-28 09:55:00,7.69,7.71,7.66,7.68,551600.0,6.0848,6.1006,6.0611,6.0769,551600.0
2008-01-28 10:00:00,7.68,7.68,7.59,7.62,572000.0,6.0769,6.0769,6.0057,6.0294,572000.0
2008-01-28 10:05:00,7.63,7.64,7.57,7.57,557200.0,6.0373,6.0452,5.9898,5.9898,557200.0
2008-01-28 10:10:00,7.57,7.59,7.56,7.58,727600.0,5.9898,6.0057,5.9819,5.9978,727600.0
2008-01-28 10:15:00,7.58,7.59,7.56,7.59,310000.0,5.9978,6.0057,5.9819,6.0057,310000.0
2008-01-28 10:20:00,7.59,7.64,7.59,7.63,549600.0,6.0057,6.0452,6.0057,6.0373,549600.0
2008-01-28 10:25:00,7.63,7.65,7.6,7.63,490800.0,6.0373,6.0531,6.0136,6.0373,490800.0
2008-01-28 10:30:00,7.63,7.64,7.6,7.64,130000.0,6.0373,6.0452,6.0136,6.0452,130000.0
2008-01-28 10:35:00,7.63,7.64,7.62,7.64,191600.0,6.0373,6.0452,6.0294,6.0452,191600.0
2008-01-28 10:40:00,7.64,7.66,7.64,7.66,301200.0,6.0452,6.0611,6.0452,6.0611,301200.0
2008-01-28 10:45:00,7.66,7.69,7.65,7.68,206000.0,6.0611,6.0848,6.0531,6.0769,206000.0
2008-01-28 10:50:00,7.68,7.7,7.67,7.67,238800.0,6.0769,6.0927,6.069,6.069,238800.0
2008-01-28 10:55:00,7.67,7.71,7.67,7.7,261200.0,6.069,6.1006,6.069,6.0927,261200.0
2008-01-28 11:00:00,7.7,7.72,7.68,7.71,166400.0,6.0927,6.1085,6.0769,6.1006,166400.0
2008-01-28 11:05:00,7.71,7.71,7.68,7.69,146800.0,6.1006,6.1006,6.0769,6.0848,146800.0
2008-01-28 11:10:00,7.69,7.7,7.68,7.68,224000.0,6.0848,6.0927,6.0769,6.0769,224000.0
2008-01-28 11:15:00,7.69,7.71,7.65,7.65,264400.0,6.0848,6.1006,6.0531,6.0531,264400.0
2008-01-28 11:20:00,7.65,7.7,7.65,7.7,238000.0,6.0531,6.0927,6.0531,6.0927,238000.0
2008-01-28 11:25:00,7.7,7.72,7.7,7.7,147600.0,6.0927,6.1085,6.0927,6.0927,147600.0
2008-01-28 11:30:00,7.7,7.71,7.67,7.7,406800.0,6.0927,6.1006,6.069,6.0927,406800.0
2008-01-28 11:35:00,7.7,7.71,7.68,7.7,178000.0,6.0927,6.1006,6.0769,6.0927,178000.0
2008-01-28 11:40:00,7.7,7.71,7.69,7.7,490400.0,6.0927,6.1006,6.0848,6.0927,490400.0
2008-01-28 11:45:00,7.7,7.7,7.67,7.68,182800.0,6.0927,6.0927,6.069,6.0769,182800.0
2008-01-28 11:50:00,7.68,7.68,7.64,7.64,197200.0,6.0769,6.0769,6.0452,6.0452,197200.0
2008-01-28 11:55:00,7.64,7.67,7.61,7.62,304400.0,6.0452,6.069,6.0215,6.0294,304400.0
2008-01-28 12:00:00,7.62,7.63,7.59,7.59,381600.0,6.0294,6.0373,6.0057,6.0057,381600.0
2008-01-28 12:05:00,7.59,7.61,7.57,7.6,321200.0,6.0057,6.0215,5.9898,6.0136,321200.0
2008-01-28 12:10:00,7.6,7.63,7.6,7.62,320800.0,6.0136,6.0373,6.0136,6.0294,320800.0
2008-01-28 12:15:00,7.62,7.62,7.61,7.61,114800.0,6.0294,6.0294,6.0215,6.0215,114800.0
2008-01-28 12:20:00,7.61,7.64,7.61,7.64,90800.0,6.0215,6.0452,6.0215,6.0452,90800.0
2008-01-28 12:25:00,7.64,7.64,7.62,7.62,125600.0,6.0452,6.0452,6.0294,6.0294,125600.0
2008-01-28 12:30:00,7.62,7.64,7.62,7.63,176000.0,6.0294,6.0452,6.0294,6.0373,176000.0
2008-01-28 12:35:00,7.63,7.63,7.6,7.63,100400.0,6.0373,6.0373,6.0136,6.0373,100400.0
2008-01-28 12:40:00,7.63,7.67,7.63,7.66,139200.0,6.0373,6.069,6.0373,6.0611,139200.0
2008-01-28 12:45:00,7.66,7.68,7.66,7.66,175200.0,6.0611,6.0769,6.0611,6.0611,175200.0
2008-01-28 12:50:00,7.66,7.67,7.65,7.66,87200.0,6.0611,6.069,6.0531,6.0611,87200.0
2008-01-28 12:55:00,7.66,7.67,7.65,7.66,166000.0,6.0611,6.069,6.0531,6.0611,166000.0
2008-01-28 13:00:00,7.66,7.7,7.66,7.7,164800.0,6.0611,6.0927,6.0611,6.0927,164800.0
2008-01-28 13:05:00,7.7,7.71,7.67,7.67,176400.0,6.0927,6.1006,6.069,6.069,176400.0
2008-01-28 13:10:00,7.67,7.68,7.66,7.67,126800.0,6.069,6.0769,6.0611,6.069,126800.0
2008-01-28 13:15:00,7.67,7.68,7.66,7.67,102400.0,6.069,6.0769,6.0611,6.069,102400.0
2008-01-28 13:20:00,7.67,7.69,7.67,7.69,177200.0,6.069,6.0848,6.069,6.0848,177200.0
2008-01-28 13:25:00,7.69,7.7,7.68,7.69,184400.0,6.0848,6.0927,6.0769,6.0848,184400.0
2008-01-28 13:30:00,7.69,7.7,7.68,7.69,172000.0,6.0848,6.0927,6.0769,6.0848,172000.0
2008-01-28 13:35:00,7.69,7.69,7.68,7.68,120000.0,6.0848,6.0848,6.0769,6.0769,120000.0
2008-01-28 13:40:00,7.68,7.69,7.67,7.68,206400.0,6.0769,6.0848,6.069,6.0769,206400.0
2008-01-28 13:45:00,7.68,7.68,7.67,7.68,249200.0,6.0769,6.0769,6.069,6.0769,249200.0
2008-01-28 13:50:00,7.68,7.7,7.68,7.7,250800.0,6.0769,6.0927,6.0769,6.0927,250800.0
2008-01-28 13:55:00,7.7,7.72,7.69,7.7,247200.0,6.0927,6.1085,6.0848,6.0927,247200.0
2008-01-28 14:00:00,7.7,7.72,7.69,7.7,235200.0,6.0927,6.1085,6.0848,6.0927,235200.0
2008-01-28 14:05:00,7.71,7.71,7.69,7.71,204000.0,6.1006,6.1006,6.0848,6.1006,204000.0
2008-01-28 14:10:00,7.71,7.74,7.71,7.73,176800.0,6.1006,6.1244,6.1006,6.1164,176800.0
2008-01-28 14:15:00,7.73,7.74,7.73,7.74,100400.0,6.1164,6.1244,6.1164,6.1244,100400.0
2008-01-28 14:20:00,7.74,7.75,7.74,7.74,86400.0,6.1244,6.1323,6.1244,6.1244,86400.0
2008-01-28 14:25:00,7.74,7.75,7.74,7.74,168000.0,6.1244,6.1323,6.1244,6.1244,168000.0
2008-01-28 14:30:00,7.75,7.77,7.74,7.77,248000.0,6.1323,6.1481,6.1244,6.1481,248000.0
2008-01-28 14:35:00,7.78,7.78,7.76,7.77,180400.0,6.156,6.156,6.1402,6.1481,180400.0
2008-01-28 14:40:00,7.77,7.79,7.75,7.78,180400.0,6.1481,6.1639,6.1323,6.156,180400.0
2008-01-28 14:45:00,7.78,7.78,7.77,7.78,196000.0,6.156,6.156,6.1481,6.156,196000.0
2008-01-28 14:50:00,7.77,7.78,7.75,7.77,196400.0,6.1481,6.156,6.1323,6.1481,196400.0
2008-01-28 14:55:00,7.77,7.77,7.75,7.76,158800.0,6.1481,6.1481,6.1323,6.1402,158800.0
2008-01-28 15:00:00,7.76,7.78,7.76,7.78,151200.0,6.1402,6.156,6.1402,6.156,151200.0
2008-01-28 15:05:00,7.78,7.79,7.76,7.78,415200.0,6.156,6.1639,6.1402,6.156,415200.0
2008-01-28 15:10:00,7.78,7.78,7.76,7.76,364400.0,6.156,6.156,6.1402,6.1402,364400.0
2008-01-28 15:15:00,7.76,7.78,7.75,7.76,404000.0,6.1402,6.156,6.1323,6.1402,404000.0
2008-01-28 15:20:00,7.77,7.8,7.76,7.8,385200.0,6.1481,6.1718,6.1402,6.1718,385200.0
2008-01-28 15:25:00,7.8,7.81,7.79,7.8,332400.0,6.1718,6.1797,6.1639,6.1718,332400.0
2008-01-28 15:30:00,7.8,7.81,7.79,7.79,420000.0,6.1718,6.1797,6.1639,6.1639,420000.0
2008-01-28 15:35:00,7.79,7.81,7.79,7.81,568400.0,6.1639,6.1797,6.1639,6.1797,568400.0
2008-01-28 15:40:00,7.81,7.83,7.81,7.81,1238400.0,6.1797,6.1956,6.1797,6.1797,1238400.0
2008-01-28 15:45:00,7.81,7.83,7.81,7.83,670800.0,6.1797,6.1956,6.1797,6.1956,670800.0
2008-01-28 15:50:00,7.83,7.85,7.82,7.84,650400.0,6.1956,6.2114,6.1877,6.2035,650400.0
2008-01-28 15:55:00,7.84,7.87,7.83,7.85,870400.0,6.2035,6.2272,6.1956,6.2114,870400.0
2008-01-29 09:30:00,7.91,7.91,7.81,7.88,380400.0,6.2589,6.2589,6.1797,6.2351,380400.0
2008-01-29 09:35:00,7.87,7.88,7.84,7.86,420400.0,6.2272,6.2351,6.2035,6.2193,420400.0
2008-01-29 09:40:00,7.86,7.87,7.79,7.79,328800.0,6.2193,6.2272,6.1639,6.1639,328800.0
2008-01-29 09:45:00,7.79,7.79,7.72,7.73,560400.0,6.1639,6.1639,6.1085,6.1164,560400.0
2008-01-29 09:50:00,7.73,7.74,7.71,7.71,451600.0,6.1164,6.1244,6.1006,6.1006,451600.0
2008-01-29 09:55:00,7.72,7.72,7.68,7.68,648800.0,6.1085,6.1085,6.0769,6.0769,648800.0
2008-01-29 10:00:00,7.68,7.7,7.61,7.66,561200.0,6.0769,6.0927,6.0215,6.0611,561200.0
2008-01-29 10:05:00,7.66,7.7,7.66,7.66,342400.0,6.0611,6.0927,6.0611,6.0611,342400.0
2008-01-29 10:10:00,7.66,7.72,7.66,7.71,270800.0,6.0611,6.1085,6.0611,6.1006,270800.0
2008-01-29 10:15:00,7.71,7.71,7.66,7.67,473600.0,6.1006,6.1006,6.0611,6.069,473600.0
2008-01-29 10:20:00,7.67,7.72,7.67,7.71,308000.0,6.069,6.1085,6.069,6.1006,308000.0
2008-01-29 10:25:00,7.71,7.72,7.7,7.71,222000.0,6.1006,6.1085,6.0927,6.1006,222000.0
2008-01-29 10:30:00,7.7,7.71,7.68,7.7,186000.0,6.0927,6.1006,6.0769,6.0927,186000.0
2008-01-29 10:35:00,7.7,7.71,7.68,7.68,415200.0,6.0927,6.1006,6.0769,6.0769,415200.0
2008-01-29 10:40:00,7.68,7.68,7.62,7.63,580000.0,6.0769,6.0769,6.0294,6.0373,580000.0
2008-01-29 10:45:00,7.63,7.64,7.62,7.63,268800.0,6.0373,6.0452,6.0294,6.0373,268800.0
2008-01-29 10:50:00,7.63,7.65,7.62,7.64,324400.0,6.0373,6.0531,6.0294,6.0452,324400.0
2008-01-29 10:55:00,7.63,7.66,7.63,7.65,258400.0,6.0373,6.0611,6.0373,6.0531,258400.0
2008-01-29 11:00:00,7.65,7.66,7.65,7.65,234800.0,6.0531,6.0611,6.0531,6.0531,234800.0
2008-01-29 11:05:00,7.65,7.67,7.65,7.66,206000.0,6.0531,6.069,6.0531,6.0611,206000.0
2008-01-29 11:10:00,7.66,7.67,7.65,7.65,219200.0,6.0611,6.069,6.0531,6.0531,219200.0
2008-01-29 11:15:00,7.65,7.68,7.65,7.68,318000.0,6.0531,6.0769,6.0531,6.0769,318000.0
2008-01-29 11:20:00,7.68,7.68,7.66,7.68,762800.0,6.0769,6.0769,6.0611,6.0769,762800.0
2008-01-29 11:25:00,7.68,7.69,7.68,7.68,174400.0,6.0769,6.0848,6.0769,6.0769,174400.0
2008-01-29 11:30:00,7.68,7.71,7.68,7.7,91200.0,6.0769,6.1006,6.0769,6.0927,91200.0
2008-01-29 11:35:00,7.7,7.72,7.7,7.72,165200.0,6.0927,6.1085,6.0927,6.1085,165200.0
2008-01-29 11:40:00,7.72,7.73,7.71,7.72,710400.0,6.1085,6.1164,6.1006,6.1085,710400.0
2008-01-29 11:45:00,7.72,7.73,7.7,7.71,294000.0,6.1085,6.1164,6.0927,6.1006,294000.0
2008-01-29 11:50:00,7.71,7.75,7.71,7.75,131600.0,6.1006,6.1323,6.1006,6.1323,131600.0
2008-01-29 11:55:00,7.75,7.75,7.73,7.75,332000.0,6.1323,6.1323,6.1164,6.1323,332000.0
2008-01-29 12:00:00,7.75,7.75,7.74,7.75,468800.0,6.1323,6.1323,6.1244,6.1323,468800.0
2008-01-29 12:05:00,7.75,7.75,7.73,7.74,208000.0,6.1323,6.1323,6.1164,6.1244,208000.0
2008-01-29 12:10:00,7.74,7.75,7.73,7.74,316000.0,6.1244,6.1323,6.1164,6.1244,316000.0
2008-01-29 12:15:00,7.73,7.74,7.73,7.74,141600.0,6.1164,6.1244,6.1164,6.1244,141600.0
2008-01-29 12:20:00,7.74,7.76,7.73,7.76,303600.0,6.1244,6.1402,6.1164,6.1402,303600.0
2008-01-29 12:25:00,7.76,7.76,7.72,7.73,200800.0,6.1402,6.1402,6.1085,6.1164,200800.0
2008-01-29 12:30:00,7.73,7.76,7.73,7.75,291600.0,6.1164,6.1402,6.1164,6.1323,291600.0
2008-01-29 12:35:00,7.75,7.76,7.74,7.75,210000.0,6.1323,6.1402,6.1244,6.1323,210000.0
2008-01-29 12:40:00,7.75,7.76,7.74,7.74,132800.0,6.1323,6.1402,6.1244,6.1244,132800.0
2008-01-29 12:45:00,7.75,7.77,7.75,7.77,131200.0,6.1323,6.1481,6.1323,6.1481,131200.0
2008-01-29 12:50:00,7.77,7.78,7.77,7.78,102800.0,6.1481,6.156,6.1481,6.156,102800.0
2008-01-29 12:55:00,7.78,7.8,7.77,7.78,143200.0,6.156,6.1718,6.1481,6.156,143200.0
2008-01-29 13:00:00,7.78,7.8,7.78,7.79,225600.0,6.156,6.1718,6.156,6.1639,225600.0
2008-01-29 13:05:00,7.79,7.8,7.78,7.8,136800.0,6.1639,6.1718,6.156,6.1718,136800.0
2008-01-29 13:10:00,7.8,7.8,7.79,7.8,162400.0,6.1718,6.1718,6.1639,6.1718,162400.0
2008-01-29 13:15:00,7.8,7.83,7.8,7.83,239600.0,6.1718,6.1956,6.1718,6.1956,239600.0
2008-01-29 13:20:00,7.83,7.84,7.82,7.84,188400.0,6.1956,6.2035,6.1877,6.2035,188400.0
2008-01-29 13:25:00,7.84,7.87,7.84,7.87,279200.0,6.2035,6.2272,6.2035,6.2272,279200.0
2008-01-29 13:30:00,7.87,7.9,7.86,7.9,419200.0,6.2272,6.251,6.2193,6.251,419200.0
2008-01-29 13:35:00,7.9,7.93,7.89,7.89,820000.0,6.251,6.2747,6.2431,6.2431,820000.0
2008-01-29 13:40:00,7.89,7.9,7.88,7.88,207200.0,6.2431,6.251,6.2351,6.2351,207200.0
2008-01-29 13:45:00,7.88,7.89,7.87,7.87,134800.0,6.2351,6.2431,6.2272,6.2272,134800.0
2008-01-29 13:50:00,7.87,7.89,7.86,7.87,305600.0,6.2272,6.2431,6.2193,6.2272,305600.0
2008-01-29 13:55:00,7.87,7.88,7.84,7.84,105200.0,6.2272,6.2351,6.2035,6.2035,105200.0
2008-01-29 14:00:00,7.84,7.86,7.84,7.85,136000.0,6.2035,6.2193,6.2035,6.2114,136000.0
2008-01-29 14:05:00,7.85,7.85,7.83,7.84,163600.0,6.2114,6.2114,6.1956,6.2035,163600.0
2008-01-29 14:10:00,7.84,7.87,7.84,7.87,1176800.0,6.2035,6.2272,6.2035,6.2272,1176800.0
2008-01-29 14:15:00,7.86,7.89,7.86,7.89,154000.0,6.2193,6.2431,6.2193,6.2431,154000.0
2008-01-29 14:20:00,7.89,7.89,7.84,7.86,169200.0,6.2431,6.2431,6.2035,6.2193,169200.0
2008-01-29 14:25:00,7.87,7.89,7.86,7.88,233200.0,6.2272,6.2431,6.2193,6.2351,233200.0
2008-01-29 14:30:00,7.88,7.88,7.87,7.88,715600.0,6.2351,6.2351,6.2272,6.2351,715600.0
2008-01-29 14:35:00,7.88,7.89,7.87,7.89,306000.0,6.2351,6.2431,6.2272,6.2431,306000.0
2008-01-29 14:40:00,7.89,7.89,7.87,7.88,204000.0,6.2431,6.2431,6.2272,6.2351,204000.0
2008-01-29 14:45:00,7.88,7.89,7.86,7.89,872400.0,6.2351,6.2431,6.2193,6.2431,872400.0
2008-01-29 14:50:00,7.89,7.91,7.88,7.9,306800.0,6.2431,6.2589,6.2351,6.251,306800.0
2008-01-29 14:55:00,7.9,7.91,7.89,7.91,182000.0,6.251,6.2589,6.2431,6.2589,182000.0
2008-01-29 15:00:00,7.91,7.92,7.89,7.91,237200.0,6.2589,6.2668,6.2431,6.2589,237200.0
2008-01-29 15:05:00,7.91,7.95,7.91,7.95,422400.0,6.2589,6.2905,6.2589,6.2905,422400.0
2008-01-29 15:10:00,7.96,7.96,7.93,7.94,1048400.0,6.2984,6.2984,6.2747,6.2826,1048400.0
2008-01-29 15:15:00,7.94,7.95,7.93,7.93,487600.0,6.2826,6.2905,6.2747,6.2747,487600.0
2008-01-29 15:20:00,7.93,7.95,7.92,7.95,1047600.0,6.2747,6.2905,6.2668,6.2905,1047600.0
2008-01-29 15:25:00,7.95,7.97,7.95,7.96,525200.0,6.2905,6.3064,6.2905,6.2984,525200.0
2008-01-29 15:30:00,7.96,7.96,7.92,7.95,1081200.0,6.2984,6.2984,6.2668,6.2905,1081200.0
2008-01-29 15:35:00,7.95,7.96,7.94,7.96,416400.0,6.2905,6.2984,6.2826,6.2984,416400.0
2008-01-29 15:40:00,7.96,7.96,7.94,7.95,542800.0,6.2984,6.2984,6.2826,6.2905,542800.0
2008-01-29 15:45:00,7.95,7.96,7.93,7.95,714400.0,6.2905,6.2984,6.2747,6.2905,714400.0
2008-01-29 15:50:00,7.95,7.95,7.93,7.95,850000.0,6.2905,6.2905,6.2747,6.2905,850000.0
2008-01-29 15:55:00,7.95,7.98,7.93,7.94,2075600.0,6.2905,6.3143,6.2747,6.2826,2075600.0
2008-01-30 09:30:00,7.95,7.97,7.9,7.95,652000.0,6.2905,6.3064,6.251,6.2905,652000.0
2008-01-30 09:35:00,7.95,7.96,7.86,7.87,613600.0,6.2905,6.2984,6.2193,6.2272,613600.0
2008-01-30 09:40:00,7.87,7.92,7.86,7.91,324000.0,6.2272,6.2668,6.2193,6.2589,324000.0
2008-01-30 09:45:00,7.91,7.95,7.91,7.95,240800.0,6.2589,6.2905,6.2589,6.2905,240800.0
2008-01-30 09:50:00,7.95,7.95,7.92,7.93,151200.0,6.2905,6.2905,6.2668,6.2747,151200.0
2008-01-30 09:55:00,7.93,7.95,7.92,7.94,244000.0,6.2747,6.2905,6.2668,6.2826,244000.0
2008-01-30 10:00:00,7.94,7.96,7.93,7.95,322800.0,6.2826,6.2984,6.2747,6.2905,322800.0
2008-01-30 10:05:00,7.95,7.96,7.93,7.94,250400.0,6.2905,6.2984,6.2747,6.2826,250400.0
2008-01-30 10:10:00,7.94,7.95,7.94,7.95,530400.0,6.2826,6.2905,6.2826,6.2905,530400.0
2008-01-30 10:15:00,7.95,7.95,7.94,7.95,532400.0,6.2905,6.2905,6.2826,6.2905,532400.0
2008-01-30 10:20:00,7.95,7.95,7.95,7.95,134400.0,6.2905,6.2905,6.2905,6.2905,134400.0
2008-01-30 10:25:00,7.95,7.95,7.95,7.95,173600.0,6.2905,6.2905,6.2905,6.2905,173600.0
2008-01-30 10:30:00,7.95,7.95,7.93,7.93,273200.0,6.2905,6.2905,6.2747,6.2747,273200.0
2008-01-30 10:35:00,7.93,7.94,7.92,7.92,374800.0,6.2747,6.2826,6.2668,6.2668,374800.0
2008-01-30 10:40:00,7.92,7.93,7.91,7.93,121200.0,6.2668,6.2747,6.2589,6.2747,121200.0
2008-01-30 10:45:00,7.93,7.94,7.93,7.94,332800.0,6.2747,6.2826,6.2747,6.2826,332800.0
2008-01-30 10:50:00,7.94,7.95,7.94,7.95,192800.0,6.2826,6.2905,6.2826,6.2905,192800.0
2008-01-30 10:55:00,7.95,7.95,7.94,7.95,262400.0,6.2905,6.2905,6.2826,6.2905,262400.0
2008-01-30 11:00:00,7.95,7.95,7.94,7.94,562400.0,6.2905,6.2905,6.2826,6.2826,562400.0
2008-01-30 11:05:00,7.94,7.95,7.93,7.95,414000.0,6.2826,6.2905,6.2747,6.2905,414000.0
2008-01-30 11:10:00,7.95,7.95,7.94,7.95,170800.0,6.2905,6.2905,6.2826,6.2905,170800.0
2008-01-30 11:15:00,7.95,7.95,7.94,7.95,322000.0,6.2905,6.2905,6.2826,6.2905,322000.0
2008-01-30 11:20:00,7.95,7.95,7.95,7.95,370400.0,6.2905,6.2905,6.2905,6.2905,370400.0
2008-01-30 11:25:00,7.95,7.95,7.91,7.92,816000.0,6.2905,6.2905,6.2589,6.2668,816000.0
2008-01-30 11:30:00,7.91,7.93,7.91,7.93,105600.0,6.2589,6.2747,6.2589,6.2747,105600.0
2008-01-30 11:35:00,7.93,7.93,7.92,7.93,114400.0,6.2747,6.2747,6.2668,6.2747,114400.0
2008-01-30 11:40:00,7.92,7.95,7.92,7.95,847600.0,6.2668,6.2905,6.2668,6.2905,847600.0
2008-01-30 11:45:00,7.95,7.95,7.93,7.95,587200.0,6.2905,6.2905,6.2747,6.2905,587200.0
2008-01-30 11:50:00,7.95,7.95,7.94,7.94,246400.0,6.2905,6.2905,6.2826,6.2826,246400.0
2008-01-30 11:55:00,7.94,7.94,7.92,7.94,248800.0,6.2826,6.2826,6.2668,6.2826,248800.0
2008-01-30 12:00:00,7.93,7.94,7.92,7.93,314400.0,6.2747,6.2826,6.2668,6.2747,314400.0
2008-01-30 12:05:00,7.93,7.95,7.93,7.94,344800.0,6.2747,6.2905,6.2747,6.2826,344800.0
2008-01-30 12:10:00,7.94,7.94,7.93,7.93,656000.0,6.2826,6.2826,6.2747,6.2747,656000.0
2008-01-30 12:15:00,7.93,7.93,7.93,7.93,268800.0,6.2747,6.2747,6.2747,6.2747,268800.0
2008-01-30 12:20:00,7.93,7.94,7.93,7.93,237200.0,6.2747,6.2826,6.2747,6.2747,237200.0
2008-01-30 12:25:00,7.93,7.94,7.91,7.92,274000.0,6.2747,6.2826,6.2589,6.2668,274000.0
2008-01-30 12:30:00,7.92,7.95,7.92,7.93,216800.0,6.2668,6.2905,6.2668,6.2747,216800.0
2008-01-30 12:35:00,7.93,7.94,7.92,7.93,155600.0,6.2747,6.2826,6.2668,6.2747,155600.0
2008-01-30 12:40:00,7.93,7.94,7.92,7.94,149200.0,6.2747,6.2826,6.2668,6.2826,149200.0
2008-01-30 12:45:00,7.94,7.94,7.93,7.93,142400.0,6.2826,6.2826,6.2747,6.2747,142400.0
2008-01-30 12:50:00,7.93,7.93,7.91,7.91,59200.0,6.2747,6.2747,6.2589,6.2589,59200.0
2008-01-30 12:55:00,7.91,7.91,7.9,7.91,94000.0,6.2589,6.2589,6.251,6.2589,94000.0
2008-01-30 13:00:00,7.91,7.91,7.9,7.9,81600.0,6.2589,6.2589,6.251,6.251,81600.0
2008-01-30 13:05:00,7.9,7.9,7.87,7.89,571600.0,6.251,6.251,6.2272,6.2431,571600.0
2008-01-30 13:10:00,7.89,7.89,7.87,7.89,537200.0,6.2431,6.2431,6.2272,6.2431,537200.0
2008-01-30 13:15:00,7.89,7.89,7.88,7.89,226400.0,6.2431,6.2431,6.2351,6.2431,226400.0
2008-01-30 13:20:00,7.89,7.89,7.88,7.88,88000.0,6.2431,6.2431,6.2351,6.2351,88000.0
2008-01-30 13:25:00,7.88,7.89,7.87,7.88,601600.0,6.2351,6.2431,6.2272,6.2351,601600.0
2008-01-30 13:30:00,7.88,7.89,7.87,7.88,320000.0,6.2351,6.2431,6.2272,6.2351,320000.0
2008-01-30 13:35:00,7.89,7.89,7.88,7.88,380000.0,6.2431,6.2431,6.2351,6.2351,380000.0
2008-01-30 13:40:00,7.88,7.89,7.88,7.88,469600.0,6.2351,6.2431,6.2351,6.2351,469600.0
2008-01-30 13:45:00,7.88,7.9,7.88,7.89,298400.0,6.2351,6.251,6.2351,6.2431,298400.0
2008-01-30 13:50:00,7.89,7.89,7.88,7.89,70400.0,6.2431,6.2431,6.2351,6.2431,70400.0
2008-01-30 13:55:00,7.89,7.89,7.87,7.88,388000.0,6.2431,6.2431,6.2272,6.2351,388000.0
2008-01-30 14:00:00,7.88,7.88,7.86,7.87,384800.0,6.2351,6.2351,6.2193,6.2272,384800.0
2008-01-30 14:05:00,7.87,7.88,7.85,7.85,290800.0,6.2272,6.2351,6.2114,6.2114,290800.0
2008-01-30 14:10:00,7.85,7.89,7.82,7.86,300800.0,6.2114,6.2431,6.1877,6.2193,300800.0
2008-01-30 14:15:00,7.89,7.95,7.86,7.95,622800.0,6.2431,6.2905,6.2193,6.2905,622800.0
2008-01-30 14:20:00,7.95,7.95,7.93,7.95,830800.0,6.2905,6.2905,6.2747,6.2905,830800.0
2008-01-30 14:25:00,7.95,7.96,7.93,7.94,969600.0,6.2905,6.2984,6.2747,6.2826,969600.0
2008-01-30 14:30:00,7.93,7.94,7.86,7.88,749600.0,6.2747,6.2826,6.2193,6.2351,749600.0
2008-01-30 14:35:00,7.88,7.91,7.87,7.9,373200.0,6.2351,6.2589,6.2272,6.251,373200.0
2008-01-30 14:40:00,7.9,7.93,7.88,7.92,430000.0,6.251,6.2747,6.2351,6.2668,430000.0
2008-01-30 14:45:00,7.92,7.93,7.89,7.93,418400.0,6.2668,6.2747,6.2431,6.2747,418400.0
2008-01-30 14:50:00,7.93,7.94,7.91,7.93,434400.0,6.2747,6.2826,6.2589,6.2747,434400.0
2008-01-30 14:55:00,7.93,7.95,7.92,7.95,720000.0,6.2747,6.2905,6.2668,6.2905,720000.0
2008-01-30 15:00:00,7.95,7.97,7.95,7.96,905600.0,6.2905,6.3064,6.2905,6.2984,905600.0
2008-01-30 15:05:00,7.96,7.97,7.95,7.95,1336800.0,6.2984,6.3064,6.2905,6.2905,1336800.0
2008-01-30 15:10:00,7.95,7.95,7.92,7.93,557600.0,6.2905,6.2905,6.2668,6.2747,557600.0
2008-01-30 15:15:00,7.93,7.94,7.9,7.93,738000.0,6.2747,6.2826,6.251,6.2747,738000.0
2008-01-30 15:20:00,7.93,7.94,7.92,7.92,428800.0,6.2747,6.2826,6.2668,6.2668,428800.0
2008-01-30 15:25:00,7.92,7.93,7.91,7.93,387200.0,6.2668,6.2747,6.2589,6.2747,387200.0
2008-01-30 15:30:00,7.92,7.94,7.89,7.89,563200.0,6.2668,6.2826,6.2431,6.2431,563200.0
2008-01-30 15:35:00,7.89,7.89,7.84,7.86,650800.0,6.2431,6.2431,6.2035,6.2193,650800.0
2008-01-30 15:40:00,7.86,7.88,7.85,7.85,639600.0,6.2193,6.2351,6.2114,6.2114,639600.0
2008-01-30 15:45:00,7.85,7.85,7.83,7.85,613600.0,6.2114,6.2114,6.1956,6.2114,613600.0
2008-01-30 15:50:00,7.84,7.85,7.79,7.79,684800.0,6.2035,6.2114,6.1639,6.1639,684800.0
2008-01-30 15:55:00,7.79,7.82,7.76,7.81,1767200.0,6.1639,6.1877,6.1402,6.1797,1767200.0
2008-01-31 09:30:00,7.7,7.72,7.64,7.7,420800.0,6.0927,6.1085,6.0452,6.0927,420800.0
2008-01-31 09:35:00,7.7,7.77,7.7,7.76,298400.0,6.0927,6.1481,6.0927,6.1402,298400.0
2008-01-31 09:40:00,7.76,7.8,7.75,7.77,519200.0,6.1402,6.1718,6.1323,6.1481,519200.0
2008-01-31 09:45:00,7.77,7.8,7.75,7.79,362000.0,6.1481,6.1718,6.1323,6.1639,362000.0
2008-01-31 09:50:00,7.79,7.86,7.76,7.86,312800.0,6.1639,6.2193,6.1402,6.2193,312800.0
2008-01-31 09:55:00,7.86,7.92,7.84,7.92,427200.0,6.2193,6.2668,6.2035,6.2668,427200.0
2008-01-31 10:00:00,7.92,7.92,7.8,7.81,250400.0,6.2668,6.2668,6.1718,6.1797,250400.0
2008-01-31 10:05:00,7.81,7.83,7.78,7.83,246800.0,6.1797,6.1956,6.156,6.1956,246800.0
2008-01-31 10:10:00,7.83,7.87,7.82,7.85,619600.0,6.1956,6.2272,6.1877,6.2114,619600.0
2008-01-31 10:15:00,7.85,7.87,7.82,7.82,384400.0,6.2114,6.2272,6.1877,6.1877,384400.0
2008-01-31 10:20:00,7.83,7.86,7.79,7.81,504400.0,6.1956,6.2193,6.1639,6.1797,504400.0
2008-01-31 10:25:00,7.8,7.82,7.78,7.82,698800.0,6.1718,6.1877,6.156,6.1877,698800.0
2008-01-31 10:30:00,7.82,7.83,7.79,7.82,325200.0,6.1877,6.1956,6.1639,6.1877,325200.0
2008-01-31 10:35:00,7.82,7.83,7.8,7.82,502800.0,6.1877,6.1956,6.1718,6.1877,502800.0
2008-01-31 10:40:00,7.81,7.85,7.8,7.83,207200.0,6.1797,6.2114,6.1718,6.1956,207200.0
2008-01-31 10:45:00,7.83,7.84,7.81,7.84,220800.0,6.1956,6.2035,6.1797,6.2035,220800.0
2008-01-31 10:50:00,7.84,7.85,7.81,7.84,677600.0,6.2035,6.2114,6.1797,6.2035,677600.0
2008-01-31 10:55:00,7.83,7.91,7.83,7.91,380400.0,6.1956,6.2589,6.1956,6.2589,380400.0
2008-01-31 11:00:00,7.91,7.92,7.89,7.9,740400.0,6.2589,6.2668,6.2431,6.251,740400.0
2008-01-31 11:05:00,7.91,7.91,7.87,7.87,320000.0,6.2589,6.2589,6.2272,6.2272,320000.0
2008-01-31 11:10:00,7.87,7.88,7.85,7.86,208800.0,6.2272,6.2351,6.2114,6.2193,208800.0
2008-01-31 11:15:00,7.86,7.88,7.84,7.88,494000.0,6.2193,6.2351,6.2035,6.2351,494000.0
2008-01-31 11:20:00,7.87,7.94,7.87,7.93,528400.0,6.2272,6.2826,6.2272,6.2747,528400.0
2008-01-31 11:25:00,7.93,8.0,7.93,7.99,1494800.0,6.2747,6.3301,6.2747,6.3222,1494800.0
2008-01-31 11:30:00,7.99,7.99,7.95,7.96,536000.0,6.3222,6.3222,6.2905,6.2984,536000.0
2008-01-31 11:35:00,7.96,7.98,7.93,7.95,929200.0,6.2984,6.3143,6.2747,6.2905,929200.0
2008-01-31 11:40:00,7.95,7.97,7.93,7.95,705200.0,6.2905,6.3064,6.2747,6.2905,705200.0
2008-01-31 11:45:00,7.95,8.0,7.93,7.99,1295200.0,6.2905,6.3301,6.2747,6.3222,1295200.0
2008-01-31 11:50:00,7.99,8.0,7.96,8.0,795600.0,6.3222,6.3301,6.2984,6.3301,795600.0
2008-01-31 11:55:00,8.0,8.0,7.96,7.98,3504000.0,6.3301,6.3301,6.2984,6.3143,3504000.0
2008-01-31 12:00:00,7.98,7.99,7.98,7.98,338000.0,6.3143,6.3222,6.3143,6.3143,338000.0
2008-01-31 12:05:00,7.98,7.99,7.97,7.98,210000.0,6.3143,6.3222,6.3064,6.3143,210000.0
2008-01-31 12:10:00,7.98,7.99,7.97,7.98,297200.0,6.3143,6.3222,6.3064,6.3143,297200.0
2008-01-31 12:15:00,7.98,8.0,7.97,7.97,531200.0,6.3143,6.3301,6.3064,6.3064,531200.0
2008-01-31 12:20:00,7.97,8.0,7.97,7.99,627600.0,6.3064,6.3301,6.3064,6.3222,627600.0
2008-01-31 12:25:00,7.99,7.99,7.97,7.98,347600.0,6.3222,6.3222,6.3064,6.3143,347600.0
2008-01-31 12:30:00,7.99,8.0,7.96,7.99,869200.0,6.3222,6.3301,6.2984,6.3222,869200.0
2008-01-31 12:35:00,7.98,7.98,7.97,7.98,642400.0,6.3143,6.3143,6.3064,6.3143,642400.0
2008-01-31 12:40:00,7.98,7.98,7.95,7.96,240400.0,6.3143,6.3143,6.2905,6.2984,240400.0
2008-01-31 12:45:00,7.96,7.97,7.96,7.96,90400.0,6.2984,6.3064,6.2984,6.2984,90400.0
2008-01-31 12:50:00,7.96,7.96,7.9,7.91,527200.0,6.2984,6.2984,6.251,6.2589,527200.0
2008-01-31 12:55:00,7.91,7.94,7.9,7.93,460800.0,6.2589,6.2826,6.251,6.2747,460800.0
2008-01-31 13:00:00,7.94,7.96,7.92,7.96,275200.0,6.2826,6.2984,6.2668,6.2984,275200.0
2008-01-31 13:05:00,7.95,7.96,7.93,7.93,203200.0,6.2905,6.2984,6.2747,6.2747,203200.0
2008-01-31 13:10:00,7.93,7.96,7.93,7.93,268800.0,6.2747,6.2984,6.2747,6.2747,268800.0
2008-01-31 13:15:00,7.93,7.94,7.92,7.92,317200.0,6.2747,6.2826,6.2668,6.2668,317200.0
2008-01-31 13:20:00,7.92,7.93,7.9,7.92,148800.0,6.2668,6.2747,6.251,6.2668,148800.0
2008-01-31 13:25:00,7.92,7.94,7.92,7.92,301200.0,6.2668,6.2826,6.2668,6.2668,301200.0
2008-01-31 13:30:00,7.92,7.93,7.92,7.93,333200.0,6.2668,6.2747,6.2668,6.2747,333200.0
2008-01-31 13:35:00,7.93,7.93,7.92,7.92,658000.0,6.2747,6.2747,6.2668,6.2668,658000.0
2008-01-31 13:40:00,7.92,7.96,7.92,7.95,567200.0,6.2668,6.2984,6.2668,6.2905,567200.0
2008-01-31 13:45:00,7.95,7.96,7.94,7.95,240800.0,6.2905,6.2984,6.2826,6.2905,240800.0
2008-01-31 13:50:00,7.95,7.96,7.93,7.95,260800.0,6.2905,6.2984,6.2747,6.2905,260800.0
2008-01-31 13:55:00,7.95,7.95,7.93,7.95,135200.0,6.2905,6.2905,6.2747,6.2905,135200.0
2008-01-31 14:00:00,7.94,7.96,7.93,7.95,314000.0,6.2826,6.2984,6.2747,6.2905,314000.0
2008-01-31 14:05:00,7.95,7.96,7.93,7.93,259600.0,6.2905,6.2984,6.2747,6.2747,259600.0
2008-01-31 14:10:00,7.94,7.96,7.93,7.94,385600.0,6.2826,6.2984,6.2747,6.2826,385600.0
2008-01-31 14:15:00,7.95,7.97,7.94,7.96,423200.0,6.2905,6.3064,6.2826,6.2984,423200.0
2008-01-31 14:20:00,7.96,7.99,7.96,7.98,317200.0,6.2984,6.3222,6.2984,6.3143,317200.0
2008-01-31 14:25:00,7.98,7.99,7.94,7.95,368000.0,6.3143,6.3222,6.2826,6.2905,368000.0
2008-01-31 14:30:00,7.95,7.97,7.93,7.95,210000.0,6.2905,6.3064,6.2747,6.2905,210000.0
2008-01-31 14:35:00,7.95,7.96,7.91,7.93,445200.0,6.2905,6.2984,6.2589,6.2747,445200.0
2008-01-31 14:40:00,7.93,7.95,7.92,7.93,262800.0,6.2747,6.2905,6.2668,6.2747,262800.0
2008-01-31 14:45:00,7.94,7.97,7.94,7.96,412000.0,6.2826,6.3064,6.2826,6.2984,412000.0
2008-01-31 14:50:00,7.96,7.96,7.92,7.93,1528800.0,6.2984,6.2984,6.2668,6.2747,1528800.0
2008-01-31 14:55:00,7.93,7.96,7.92,7.95,1160000.0,6.2747,6.2984,6.2668,6.2905,1160000.0
2008-01-31 15:00:00,7.96,7.98,7.94,7.94,927200.0,6.2984,6.3143,6.2826,6.2826,927200.0
2008-01-31 15:05:00,7.94,7.96,7.94,7.96,317600.0,6.2826,6.2984,6.2826,6.2984,317600.0
2008-01-31 15:10:00,7.96,7.99,7.95,7.96,373600.0,6.2984,6.3222,6.2905,6.2984,373600.0
2008-01-31 15:15:00,7.96,7.97,7.95,7.96,539200.0,6.2984,6.3064,6.2905,6.2984,539200.0
2008-01-31 15:20:00,7.96,7.99,7.96,7.98,1039200.0,6.2984,6.3222,6.2984,6.3143,1039200.0
2008-01-31 15:25:00,7.98,7.99,7.96,7.98,548400.0,6.3143,6.3222,6.2984,6.3143,548400.0
2008-01-31 15:30:00,7.98,7.99,7.97,7.97,594800.0,6.3143,6.3222,6.3064,6.3064,594800.0
2008-01-31 15:35:00,7.97,7.98,7.93,7.95,1076800.0,6.3064,6.3143,6.2747,6.2905,1076800.0
2008-01-31 15:40:00,7.95,7.96,7.94,7.94,909600.0,6.2905,6.2984,6.2826,6.2826,909600.0
2008-01-31 15:45:00,7.94,7.96,7.94,7.95,629200.0,6.2826,6.2984,6.2826,6.2905,629200.0
2008-01-31 15:50:00,7.94,7.95,7.89,7.89,1537200.0,6.2826,6.2905,6.2431,6.2431,1537200.0
2008-01-31 15:55:00,7.89,7.92,7.87,7.9,982400.0,6.2431,6.2668,6.2272,6.251,982400.0
2008-02-01 09:30:00,7.91,7.92,7.89,7.9,452800.0,6.2589,6.2668,6.2431,6.251,452800.0
2008-02-01 09:35:00,7.9,7.91,7.86,7.86,292000.0,6.251,6.2589,6.2193,6.2193,292000.0
2008-02-01 09:40:00,7.86,7.87,7.85,7.86,374800.0,6.2193,6.2272,6.2114,6.2193,374800.0
2008-02-01 09:45:00,7.87,7.92,7.87,7.92,379200.0,6.2272,6.2668,6.2272,6.2668,379200.0
2008-02-01 09:50:00,7.92,7.92,7.89,7.9,306400.0,6.2668,6.2668,6.2431,6.251,306400.0
2008-02-01 09:55:00,7.9,7.92,7.89,7.91,278400.0,6.251,6.2668,6.2431,6.2589,278400.0
2008-02-01 10:00:00,7.91,7.95,7.91,7.95,588800.0,6.2589,6.2905,6.2589,6.2905,588800.0
2008-02-01 10:05:00,7.94,7.95,7.93,7.93,448800.0,6.2826,6.2905,6.2747,6.2747,448800.0
2008-02-01 10:10:00,7.93,7.94,7.92,7.93,331200.0,6.2747,6.2826,6.2668,6.2747,331200.0
2008-02-01 10:15:00,7.93,7.94,7.92,7.92,456800.0,6.2747,6.2826,6.2668,6.2668,456800.0
2008-02-01 10:20:00,7.93,7.94,7.91,7.92,379200.0,6.2747,6.2826,6.2589,6.2668,379200.0
2008-02-01 10:25:00,7.92,7.93,7.91,7.91,414400.0,6.2668,6.2747,6.2589,6.2589,414400.0
2008-02-01 10:30:00,7.91,7.91,7.88,7.88,492000.0,6.2589,6.2589,6.2351,6.2351,492000.0
2008-02-01 10:35:00,7.88,7.88,7.87,7.87,530000.0,6.2351,6.2351,6.2272,6.2272,530000.0
2008-02-01 10:40:00,7.87,7.88,7.83,7.85,262800.0,6.2272,6.2351,6.1956,6.2114,262800.0
2008-02-01 10:45:00,7.85,7.89,7.84,7.87,287200.0,6.2114,6.2431,6.2035,6.2272,287200.0
2008-02-01 10:50:00,7.87,7.92,7.86,7.91,423200.0,6.2272,6.2668,6.2193,6.2589,423200.0
2008-02-01 10:55:00,7.91,7.91,7.88,7.89,242000.0,6.2589,6.2589,6.2351,6.2431,242000.0
2008-02-01 11:00:00,7.89,7.9,7.87,7.9,238400.0,6.2431,6.251,6.2272,6.251,238400.0
2008-02-01 11:05:00,7.9,7.91,7.89,7.9,822400.0,6.251,6.2589,6.2431,6.251,822400.0
2008-02-01 11:10:00,7.9,7.92,7.9,7.92,374400.0,6.251,6.2668,6.251,6.2668,374400.0
2008-02-01 11:15:00,7.93,7.94,7.92,7.93,357200.0,6.2747,6.2826,6.2668,6.2747,357200.0
2008-02-01 11:20:00,7.93,7.94,7.92,7.94,496800.0,6.2747,6.2826,6.2668,6.2826,496800.0
2008-02-01 11:25:00,7.94,7.94,7.93,7.93,511600.0,6.2826,6.2826,6.2747,6.2747,511600.0
2008-02-01 11:30:00,7.93,7.93,7.91,7.93,273200.0,6.2747,6.2747,6.2589,6.2747,273200.0
2008-02-01 11:35:00,7.93,7.93,7.92,7.93,156400.0,6.2747,6.2747,6.2668,6.2747,156400.0
2008-02-01 11:40:00,7.93,7.94,7.92,7.93,147600.0,6.2747,6.2826,6.2668,6.2747,147600.0
2008-02-01 11:45:00,7.93,7.94,7.93,7.94,167200.0,6.2747,6.2826,6.2747,6.2826,167200.0
2008-02-01 11:50:00,7.94,7.94,7.93,7.94,514800.0,6.2826,6.2826,6.2747,6.2826,514800.0
2008-02-01 11:55:00,7.94,7.95,7.93,7.94,196800.0,6.2826,6.2905,6.2747,6.2826,196800.0
2008-02-01 12:00:00,7.93,7.95,7.93,7.95,170400.0,6.2747,6.2905,6.2747,6.2905,170400.0
2008-02-01 12:05:00,7.95,7.96,7.93,7.94,253200.0,6.2905,6.2984,6.2747,6.2826,253200.0
2008-02-01 12:10:00,7.94,7.94,7.93,7.93,201200.0,6.2826,6.2826,6.2747,6.2747,201200.0
2008-02-01 12:15:00,7.93,7.95,7.93,7.94,223200.0,6.2747,6.2905,6.2747,6.2826,223200.0
2008-02-01 12:20:00,7.94,7.94,7.93,7.94,366400.0,6.2826,6.2826,6.2747,6.2826,366400.0
2008-02-01 12:25:00,7.94,7.95,7.93,7.93,354400.0,6.2826,6.2905,6.2747,6.2747,354400.0
2008-02-01 12:30:00,7.93,7.94,7.93,7.93,203200.0,6.2747,6.2826,6.2747,6.2747,203200.0
2008-02-01 12:35:00,7.93,7.94,7.92,7.93,178400.0,6.2747,6.2826,6.2668,6.2747,178400.0
2008-02-01 12:40:00,7.93,7.94,7.93,7.93,138000.0,6.2747,6.2826,6.2747,6.2747,138000.0
2008-02-01 12:45:00,7.94,7.94,7.93,7.93,189200.0,6.2826,6.2826,6.2747,6.2747,189200.0
2008-02-01 12:50:00,7.93,7.93,7.92,7.93,178000.0,6.2747,6.2747,6.2668,6.2747,178000.0
2008-02-01 12:55:00,7.93,7.94,7.93,7.94,149600.0,6.2747,6.2826,6.2747,6.2826,149600.0
2008-02-01 13:00:00,7.94,7.95,7.94,7.95,412800.0,6.2826,6.2905,6.2826,6.2905,412800.0
2008-02-01 13:05:00,7.95,7.96,7.94,7.96,360400.0,6.2905,6.2984,6.2826,6.2984,360400.0
2008-02-01 13:10:00,7.96,7.96,7.94,7.95,219600.0,6.2984,6.2984,6.2826,6.2905,219600.0
2008-02-01 13:15:00,7.94,7.95,7.93,7.94,666400.0,6.2826,6.2905,6.2747,6.2826,666400.0
2008-02-01 13:20:00,7.94,7.95,7.93,7.95,278800.0,6.2826,6.2905,6.2747,6.2905,278800.0
2008-02-01 13:25:00,7.95,7.95,7.93,7.94,212800.0,6.2905,6.2905,6.2747,6.2826,212800.0
2008-02-01 13:30:00,7.94,7.94,7.93,7.93,275200.0,6.2826,6.2826,6.2747,6.2747,275200.0
2008-02-01 13:35:00,7.93,7.94,7.92,7.92,349200.0,6.2747,6.2826,6.2668,6.2668,349200.0
2008-02-01 13:40:00,7.92,7.94,7.92,7.93,130000.0,6.2668,6.2826,6.2668,6.2747,130000.0
2008-02-01 13:45:00,7.93,7.97,7.93,7.96,489200.0,6.2747,6.3064,6.2747,6.2984,489200.0
2008-02-01 13:50:00,7.96,7.98,7.95,7.98,191600.0,6.2984,6.3143,6.2905,6.3143,191600.0
2008-02-01 13:55:00,7.98,7.99,7.96,7.96,209600.0,6.3143,6.3222,6.2984,6.2984,209600.0
2008-02-01 14:00:00,7.96,7.98,7.96,7.98,228400.0,6.2984,6.3143,6.2984,6.3143,228400.0
2008-02-01 14:05:00,7.98,8.0,7.98,7.99,254000.0,6.3143,6.3301,6.3143,6.3222,254000.0
2008-02-01 14:10:00,7.99,8.0,7.99,7.99,465600.0,6.3222,6.3301,6.3222,6.3222,465600.0
2008-02-01 14:15:00,7.99,8.0,7.99,7.99,236400.0,6.3222,6.3301,6.3222,6.3222,236400.0
2008-02-01 14:20:00,8.0,8.0,8.0,8.0,483600.0,6.3301,6.3301,6.3301,6.3301,483600.0
2008-02-01 14:25:00,8.0,8.04,8.0,8.02,2005600.0,6.3301,6.3617,6.3301,6.3459,2005600.0
2008-02-01 14:30:00,8.02,8.03,8.0,8.01,435200.0,6.3459,6.3538,6.3301,6.338,435200.0
2008-02-01 14:35:00,8.01,8.01,7.99,8.01,331600.0,6.338,6.338,6.3222,6.338,331600.0
2008-02-01 14:40:00,8.0,8.02,8.0,8.01,310800.0,6.3301,6.3459,6.3301,6.338,310800.0
2008-02-01 14:45:00,8.01,8.01,7.99,8.0,548000.0,6.338,6.338,6.3222,6.3301,548000.0
2008-02-01 14:50:00,8.0,8.02,8.0,8.02,164400.0,6.3301,6.3459,6.3301,6.3459,164400.0
2008-02-01 14:55:00,8.02,8.03,8.01,8.01,211200.0,6.3459,6.3538,6.338,6.338,211200.0
2008-02-01 15:00:00,8.01,8.02,8.01,8.01,200400.0,6.338,6.3459,6.338,6.338,200400.0
2008-02-01 15:05:00,8.01,8.02,8.01,8.02,279200.0,6.338,6.3459,6.338,6.3459,279200.0
2008-02-01 15:10:00,8.02,8.02,8.0,8.0,255600.0,6.3459,6.3459,6.3301,6.3301,255600.0
2008-02-01 15:15:00,8.0,8.0,7.97,7.98,418400.0,6.3301,6.3301,6.3064,6.3143,418400.0
2008-02-01 15:20:00,7.98,8.0,7.97,8.0,377200.0,6.3143,6.3301,6.3064,6.3301,377200.0
2008-02-01 15:25:00,8.0,8.0,7.99,7.99,211200.0,6.3301,6.3301,6.3222,6.3222,211200.0
2008-02-01 15:30:00,7.99,8.0,7.99,8.0,321200.0,6.3222,6.3301,6.3222,6.3301,321200.0
2008-02-01 15:35:00,8.0,8.01,8.0,8.0,907200.0,6.3301,6.338,6.3301,6.3301,907200.0
2008-02-01 15:40:00,8.0,8.03,8.0,8.02,302400.0,6.3301,6.3538,6.3301,6.3459,302400.0
2008-02-01 15:45:00,8.02,8.05,8.0,8.04,411600.0,6.3459,6.3697,6.3301,6.3617,411600.0
2008-02-01 15:50:00,8.04,8.04,8.03,8.04,1267600.0,6.3617,6.3617,6.3538,6.3617,1267600.0
2008-02-01 15:55:00,8.04,8.04,8.01,8.03,361600.0,6.3617,6.3617,6.338,6.3538,361600.0
2008-02-04 09:30:00,8.08,8.13,8.03,8.06,679600.0,6.3934,6.433,6.3538,6.3776,679600.0
2008-02-04 09:35:00,8.06,8.08,7.95,7.96,519600.0,6.3776,6.3934,6.2905,6.2984,519600.0
2008-02-04 09:40:00,7.96,8.06,7.94,7.97,571600.0,6.2984,6.3776,6.2826,6.3064,571600.0
2008-02-04 09:45:00,7.97,8.0,7.97,7.99,234800.0,6.3064,6.3301,6.3064,6.3222,234800.0
2008-02-04 09:50:00,7.98,7.98,7.9,7.91,332400.0,6.3143,6.3143,6.251,6.2589,332400.0
2008-02-04 09:55:00,7.91,7.95,7.91,7.95,214800.0,6.2589,6.2905,6.2589,6.2905,214800.0
2008-02-04 10:00:00,7.95,7.95,7.9,7.94,283600.0,6.2905,6.2905,6.251,6.2826,283600.0
2008-02-04 10:05:00,7.94,7.96,7.9,7.95,280000.0,6.2826,6.2984,6.251,6.2905,280000.0
2008-02-04 10:10:00,7.94,7.99,7.93,7.99,158000.0,6.2826,6.3222,6.2747,6.3222,158000.0
2008-02-04 10:15:00,7.99,8.0,7.97,7.97,199200.0,6.3222,6.3301,6.3064,6.3064,199200.0
2008-02-04 10:20:00,7.97,7.97,7.92,7.93,233600.0,6.3064,6.3064,6.2668,6.2747,233600.0
2008-02-04 10:25:00,7.93,7.95,7.91,7.92,208400.0,6.2747,6.2905,6.2589,6.2668,208400.0
2008-02-04 10:30:00,7.92,7.92,7.89,7.9,362400.0,6.2668,6.2668,6.2431,6.251,362400.0
2008-02-04 10:35:00,7.9,7.9,7.87,7.89,467200.0,6.251,6.251,6.2272,6.2431,467200.0
2008-02-04 10:40:00,7.89,7.91,7.87,7.91,317600.0,6.2431,6.2589,6.2272,6.2589,317600.0
2008-02-04 10:45:00,7.91,7.91,7.87,7.88,261600.0,6.2589,6.2589,6.2272,6.2351,261600.0
2008-02-04 10:50:00,7.87,7.91,7.87,7.91,141600.0,6.2272,6.2589,6.2272,6.2589,141600.0
2008-02-04 10:55:00,7.91,7.92,7.89,7.89,284800.0,6.2589,6.2668,6.2431,6.2431,284800.0
2008-02-04 11:00:00,7.89,7.91,7.89,7.9,191200.0,6.2431,6.2589,6.2431,6.251,191200.0
2008-02-04 11:05:00,7.91,7.93,7.9,7.93,288000.0,6.2589,6.2747,6.251,6.2747,288000.0
2008-02-04 11:10:00,7.93,7.94,7.92,7.92,246800.0,6.2747,6.2826,6.2668,6.2668,246800.0
2008-02-04 11:15:00,7.92,7.93,7.91,7.93,207200.0,6.2668,6.2747,6.2589,6.2747,207200.0
2008-02-04 11:20:00,7.92,7.93,7.9,7.91,229200.0,6.2668,6.2747,6.251,6.2589,229200.0
2008-02-04 11:25:00,7.91,7.92,7.9,7.91,214800.0,6.2589,6.2668,6.251,6.2589,214800.0
2008-02-04 11:30:00,7.91,7.92,7.91,7.92,173600.0,6.2589,6.2668,6.2589,6.2668,173600.0
2008-02-04 11:35:00,7.91,7.91,7.89,7.89,226400.0,6.2589,6.2589,6.2431,6.2431,226400.0
2008-02-04 11:40:00,7.89,7.89,7.87,7.88,183200.0,6.2431,6.2431,6.2272,6.2351,183200.0
2008-02-04 11:45:00,7.88,7.9,7.88,7.88,135200.0,6.2351,6.251,6.2351,6.2351,135200.0
2008-02-04 11:50:00,7.87,7.88,7.87,7.88,204000.0,6.2272,6.2351,6.2272,6.2351,204000.0
2008-02-04 11:55:00,7.88,7.89,7.85,7.86,194000.0,6.2351,6.2431,6.2114,6.2193,194000.0
2008-02-04 12:00:00,7.85,7.88,7.85,7.87,196800.0,6.2114,6.2351,6.2114,6.2272,196800.0
2008-02-04 12:05:00,7.87,7.89,7.87,7.89,169200.0,6.2272,6.2431,6.2272,6.2431,169200.0
2008-02-04 12:10:00,7.89,7.92,7.88,7.91,287200.0,6.2431,6.2668,6.2351,6.2589,287200.0
2008-02-04 12:15:00,7.91,7.91,7.9,7.9,263600.0,6.2589,6.2589,6.251,6.251,263600.0
2008-02-04 12:20:00,7.9,7.9,7.88,7.88,260400.0,6.251,6.251,6.2351,6.2351,260400.0
2008-02-04 12:25:00,7.88,7.88,7.85,7.86,240400.0,6.2351,6.2351,6.2114,6.2193,240400.0
2008-02-04 12:30:00,7.86,7.88,7.85,7.88,207600.0,6.2193,6.2351,6.2114,6.2351,207600.0
2008-02-04 12:35:00,7.88,7.88,7.84,7.85,396000.0,6.2351,6.2351,6.2035,6.2114,396000.0
2008-02-04 12:40:00,7.85,7.87,7.85,7.86,172800.0,6.2114,6.2272,6.2114,6.2193,172800.0
2008-02-04 12:45:00,7.86,7.87,7.86,7.87,152000.0,6.2193,6.2272,6.2193,6.2272,152000.0
2008-02-04 12:50:00,7.87,7.87,7.84,7.85,242800.0,6.2272,6.2272,6.2035,6.2114,242800.0
2008-02-04 12:55:00,7.85,7.86,7.84,7.85,155600.0,6.2114,6.2193,6.2035,6.2114,155600.0
2008-02-04 13:00:00,7.85,7.86,7.84,7.84,147600.0,6.2114,6.2193,6.2035,6.2035,147600.0
2008-02-04 13:05:00,7.84,7.84,7.79,7.79,574400.0,6.2035,6.2035,6.1639,6.1639,574400.0
2008-02-04 13:10:00,7.79,7.82,7.78,7.81,367600.0,6.1639,6.1877,6.156,6.1797,367600.0
2008-02-04 13:15:00,7.81,7.84,7.81,7.84,193600.0,6.1797,6.2035,6.1797,6.2035,193600.0
2008-02-04 13:20:00,7.84,7.84,7.83,7.84,153600.0,6.2035,6.2035,6.1956,6.2035,153600.0
2008-02-04 13:25:00,7.84,7.84,7.81,7.81,310400.0,6.2035,6.2035,6.1797,6.1797,310400.0
2008-02-04 13:30:00,7.81,7.82,7.81,7.82,187200.0,6.1797,6.1877,6.1797,6.1877,187200.0
2008-02-04 13:35:00,7.82,7.85,7.82,7.84,244800.0,6.1877,6.2114,6.1877,6.2035,244800.0
2008-02-04 13:40:00,7.84,7.86,7.84,7.86,155200.0,6.2035,6.2193,6.2035,6.2193,155200.0
2008-02-04 13:45:00,7.86,7.86,7.85,7.86,152800.0,6.2193,6.2193,6.2114,6.2193,152800.0
2008-02-04 13:50:00,7.86,7.86,7.85,7.86,130000.0,6.2193,6.2193,6.2114,6.2193,130000.0
2008-02-04 13:55:00,7.86,7.86,7.82,7.84,269600.0,6.2193,6.2193,6.1877,6.2035,269600.0
2008-02-04 14:00:00,7.84,7.85,7.82,7.84,187600.0,6.2035,6.2114,6.1877,6.2035,187600.0
2008-02-04 14:05:00,7.84,7.86,7.84,7.84,273600.0,6.2035,6.2193,6.2035,6.2035,273600.0
2008-02-04 14:10:00,7.84,7.84,7.82,7.82,251600.0,6.2035,6.2035,6.1877,6.1877,251600.0
2008-02-04 14:15:00,7.82,7.84,7.82,7.84,128000.0,6.1877,6.2035,6.1877,6.2035,128000.0
2008-02-04 14:20:00,7.84,7.85,7.84,7.85,168400.0,6.2035,6.2114,6.2035,6.2114,168400.0
2008-02-04 14:25:00,7.85,7.86,7.85,7.85,146000.0,6.2114,6.2193,6.2114,6.2114,146000.0
2008-02-04 14:30:00,7.85,7.85,7.81,7.82,221600.0,6.2114,6.2114,6.1797,6.1877,221600.0
2008-02-04 14:35:00,7.82,7.82,7.81,7.81,130000.0,6.1877,6.1877,6.1797,6.1797,130000.0
2008-02-04 14:40:00,7.81,7.83,7.81,7.83,150800.0,6.1797,6.1956,6.1797,6.1956,150800.0
2008-02-04 14:45:00,7.83,7.86,7.83,7.85,251600.0,6.1956,6.2193,6.1956,6.2114,251600.0
2008-02-04 14:50:00,7.85,7.86,7.83,7.83,246800.0,6.2114,6.2193,6.1956,6.1956,246800.0
2008-02-04 14:55:00,7.83,7.85,7.83,7.85,161600.0,6.1956,6.2114,6.1956,6.2114,161600.0
2008-02-04 15:00:00,7.85,7.87,7.85,7.87,170000.0,6.2114,6.2272,6.2114,6.2272,170000.0
2008-02-04 15:05:00,7.87,7.87,7.86,7.87,185200.0,6.2272,6.2272,6.2193,6.2272,185200.0
2008-02-04 15:10:00,7.87,7.87,7.86,7.87,196400.0,6.2272,6.2272,6.2193,6.2272,196400.0
2008-02-04 15:15:00,7.87,7.88,7.87,7.87,145600.0,6.2272,6.2351,6.2272,6.2272,145600.0
2008-02-04 15:20:00,7.87,7.89,7.85,7.88,362800.0,6.2272,6.2431,6.2114,6.2351,362800.0
2008-02-04 15:25:00,7.88,7.88,7.86,7.87,112400.0,6.2351,6.2351,6.2193,6.2272,112400.0
2008-02-04 15:30:00,7.87,7.88,7.85,7.85,209600.0,6.2272,6.2351,6.2114,6.2114,209600.0
2008-02-04 15:35:00,7.85,7.87,7.85,7.86,202400.0,6.2114,6.2272,6.2114,6.2193,202400.0
2008-02-04 15:40:00,7.86,7.88,7.85,7.87,275600.0,6.2193,6.2351,6.2114,6.2272,275600.0
2008-02-04 15:45:00,7.87,7.87,7.86,7.86,255600.0,6.2272,6.2272,6.2193,6.2193,255600.0
2008-02-04 15:50:00,7.86,7.87,7.86,7.86,213600.0,6.2193,6.2272,6.2193,6.2193,213600.0
2008-02-04 15:55:00,7.86,7.86,7.84,7.86,604000.0,6.2193,6.2193,6.2035,6.2193,604000.0
2008-02-05 09:30:00,7.74,7.87,7.74,7.84,492000.0,6.1421,6.2452,6.1421,6.2214,492000.0
2008-02-05 09:35:00,7.84,7.86,7.81,7.86,592400.0,6.2214,6.2373,6.1976,6.2373,592400.0
2008-02-05 09:40:00,7.86,7.92,7.86,7.88,575200.0,6.2373,6.2849,6.2373,6.2532,575200.0
2008-02-05 09:45:00,7.88,7.88,7.83,7.85,643600.0,6.2532,6.2532,6.2135,6.2294,643600.0
2008-02-05 09:50:00,7.85,7.91,7.85,7.91,544400.0,6.2294,6.277,6.2294,6.277,544400.0
2008-02-05 09:55:00,7.91,7.96,7.89,7.93,820800.0,6.277,6.3167,6.2611,6.2928,820800.0
2008-02-05 10:00:00,7.93,7.95,7.9,7.93,401200.0,6.2928,6.3087,6.269,6.2928,401200.0
2008-02-05 10:05:00,7.93,7.95,7.91,7.95,700000.0,6.2928,6.3087,6.277,6.3087,700000.0
2008-02-05 10:10:00,7.94,7.95,7.93,7.94,382400.0,6.3008,6.3087,6.2928,6.3008,382400.0
2008-02-05 10:15:00,7.94,7.96,7.93,7.94,410400.0,6.3008,6.3167,6.2928,6.3008,410400.0
2008-02-05 10:20:00,7.94,7.97,7.92,7.94,397600.0,6.3008,6.3246,6.2849,6.3008,397600.0
2008-02-05 10:25:00,7.94,7.98,7.94,7.97,306400.0,6.3008,6.3325,6.3008,6.3246,306400.0
2008-02-05 10:30:00,7.97,7.98,7.94,7.95,344000.0,6.3246,6.3325,6.3008,6.3087,344000.0
2008-02-05 10:35:00,7.95,7.96,7.92,7.95,225200.0,6.3087,6.3167,6.2849,6.3087,225200.0
2008-02-05 10:40:00,7.95,7.96,7.9,7.92,195200.0,6.3087,6.3167,6.269,6.2849,195200.0
2008-02-05 10:45:00,7.92,7.93,7.88,7.88,282000.0,6.2849,6.2928,6.2532,6.2532,282000.0
2008-02-05 10:50:00,7.88,7.89,7.85,7.88,328000.0,6.2532,6.2611,6.2294,6.2532,328000.0
2008-02-05 10:55:00,7.88,7.9,7.86,7.89,258400.0,6.2532,6.269,6.2373,6.2611,258400.0
2008-02-05 11:00:00,7.89,7.89,7.87,7.87,243200.0,6.2611,6.2611,6.2452,6.2452,243200.0
2008-02-05 11:05:00,7.87,7.88,7.86,7.87,273600.0,6.2452,6.2532,6.2373,6.2452,273600.0
2008-02-05 11:10:00,7.87,7.89,7.86,7.89,162000.0,6.2452,6.2611,6.2373,6.2611,162000.0
2008-02-05 11:15:00,7.89,7.91,7.89,7.9,173200.0,6.2611,6.277,6.2611,6.269,173200.0
2008-02-05 11:20:00,7.9,7.93,7.89,7.89,320400.0,6.269,6.2928,6.2611,6.2611,320400.0
2008-02-05 11:25:00,7.89,7.92,7.89,7.91,235200.0,6.2611,6.2849,6.2611,6.277,235200.0
2008-02-05 11:30:00,7.91,7.93,7.89,7.91,362800.0,6.277,6.2928,6.2611,6.277,362800.0
2008-02-05 11:35:00,7.91,7.93,7.91,7.93,269600.0,6.277,6.2928,6.277,6.2928,269600.0
2008-02-05 11:40:00,7.93,7.93,7.9,7.91,230400.0,6.2928,6.2928,6.269,6.277,230400.0
2008-02-05 11:45:00,7.91,7.94,7.9,7.93,402400.0,6.277,6.3008,6.269,6.2928,402400.0
2008-02-05 11:50:00,7.93,7.93,7.9,7.9,256000.0,6.2928,6.2928,6.269,6.269,256000.0
2008-02-05 11:55:00,7.9,7.93,7.9,7.93,338400.0,6.269,6.2928,6.269,6.2928,338400.0
2008-02-05 12:00:00,7.93,7.93,7.92,7.93,180000.0,6.2928,6.2928,6.2849,6.2928,180000.0
2008-02-05 12:05:00,7.93,7.94,7.92,7.92,261200.0,6.2928,6.3008,6.2849,6.2849,261200.0
2008-02-05 12:10:00,7.92,7.93,7.91,7.93,409200.0,6.2849,6.2928,6.277,6.2928,409200.0
2008-02-05 12:15:00,7.93,7.93,7.92,7.93,137200.0,6.2928,6.2928,6.2849,6.2928,137200.0
2008-02-05 12:20:00,7.92,7.93,7.91,7.93,216800.0,6.2849,6.2928,6.277,6.2928,216800.0
2008-02-05 12:25:00,7.92,7.93,7.92,7.93,227600.0,6.2849,6.2928,6.2849,6.2928,227600.0
2008-02-05 12:30:00,7.93,7.93,7.91,7.92,417200.0,6.2928,6.2928,6.277,6.2849,417200.0
2008-02-05 12:35:00,7.92,7.92,7.89,7.91,451200.0,6.2849,6.2849,6.2611,6.277,451200.0
2008-02-05 12:40:00,7.91,7.92,7.91,7.92,246400.0,6.277,6.2849,6.277,6.2849,246400.0
2008-02-05 12:45:00,7.92,7.93,7.92,7.93,186800.0,6.2849,6.2928,6.2849,6.2928,186800.0
2008-02-05 12:50:00,7.93,7.93,7.92,7.93,186800.0,6.2928,6.2928,6.2849,6.2928,186800.0
2008-02-05 12:55:00,7.93,7.94,7.92,7.92,140800.0,6.2928,6.3008,6.2849,6.2849,140800.0
2008-02-05 13:00:00,7.92,7.94,7.92,7.92,202000.0,6.2849,6.3008,6.2849,6.2849,202000.0
2008-02-05 13:05:00,7.92,7.93,7.9,7.9,400000.0,6.2849,6.2928,6.269,6.269,400000.0
2008-02-05 13:10:00,7.9,7.91,7.88,7.91,350800.0,6.269,6.277,6.2532,6.277,350800.0
2008-02-05 13:15:00,7.91,7.94,7.91,7.93,228800.0,6.277,6.3008,6.277,6.2928,228800.0
2008-02-05 13:20:00,7.93,7.93,7.92,7.92,220000.0,6.2928,6.2928,6.2849,6.2849,220000.0
2008-02-05 13:25:00,7.92,7.93,7.92,7.93,129200.0,6.2849,6.2928,6.2849,6.2928,129200.0
2008-02-05 13:30:00,7.93,7.93,7.91,7.92,246400.0,6.2928,6.2928,6.277,6.2849,246400.0
2008-02-05 13:35:00,7.92,7.92,7.9,7.92,345600.0,6.2849,6.2849,6.269,6.2849,345600.0
2008-02-05 13:40:00,7.92,7.93,7.92,7.93,312400.0,6.2849,6.2928,6.2849,6.2928,312400.0
2008-02-05 13:45:00,7.93,7.93,7.9,7.92,420000.0,6.2928,6.2928,6.269,6.2849,420000.0
2008-02-05 13:50:00,7.92,7.93,7.91,7.93,343600.0,6.2849,6.2928,6.277,6.2928,343600.0
2008-02-05 13:55:00,7.93,7.93,7.92,7.92,278000.0,6.2928,6.2928,6.2849,6.2849,278000.0
2008-02-05 14:00:00,7.92,7.93,7.9,7.91,564800.0,6.2849,6.2928,6.269,6.277,564800.0
2008-02-05 14:05:00,7.91,7.91,7.89,7.89,640000.0,6.277,6.277,6.2611,6.2611,640000.0
2008-02-05 14:10:00,7.89,7.89,7.88,7.88,560000.0,6.2611,6.2611,6.2532,6.2532,560000.0
2008-02-05 14:15:00,7.88,7.88,7.85,7.85,500400.0,6.2532,6.2532,6.2294,6.2294,500400.0
2008-02-05 14:20:00,7.85,7.87,7.85,7.86,326400.0,6.2294,6.2452,6.2294,6.2373,326400.0
2008-02-05 14:25:00,7.86,7.87,7.86,7.87,363600.0,6.2373,6.2452,6.2373,6.2452,363600.0
2008-02-05 14:30:00,7.87,7.88,7.85,7.87,258400.0,6.2452,6.2532,6.2294,6.2452,258400.0
2008-02-05 14:35:00,7.87,7.9,7.87,7.9,448800.0,6.2452,6.269,6.2452,6.269,448800.0
2008-02-05 14:40:00,7.9,7.9,7.87,7.87,388400.0,6.269,6.269,6.2452,6.2452,388400.0
2008-02-05 14:45:00,7.87,7.88,7.86,7.88,262400.0,6.2452,6.2532,6.2373,6.2532,262400.0
2008-02-05 14:50:00,7.87,7.88,7.85,7.86,376000.0,6.2452,6.2532,6.2294,6.2373,376000.0
2008-02-05 14:55:00,7.86,7.87,7.85,7.85,269600.0,6.2373,6.2452,6.2294,6.2294,269600.0
2008-02-05 15:00:00,7.85,7.86,7.82,7.83,324400.0,6.2294,6.2373,6.2056,6.2135,324400.0
2008-02-05 15:05:00,7.83,7.85,7.83,7.84,472400.0,6.2135,6.2294,6.2135,6.2214,472400.0
2008-02-05 15:10:00,7.84,7.84,7.8,7.81,518400.0,6.2214,6.2214,6.1897,6.1976,518400.0
2008-02-05 15:15:00,7.81,7.82,7.8,7.8,473200.0,6.1976,6.2056,6.1897,6.1897,473200.0
2008-02-05 15:20:00,7.8,7.82,7.79,7.79,488400.0,6.1897,6.2056,6.1818,6.1818,488400.0
2008-02-05 15:25:00,7.79,7.81,7.77,7.79,788400.0,6.1818,6.1976,6.1659,6.1818,788400.0
2008-02-05 15:30:00,7.78,7.82,7.78,7.81,566400.0,6.1738,6.2056,6.1738,6.1976,566400.0
2008-02-05 15:35:00,7.81,7.9,7.81,7.83,654800.0,6.1976,6.269,6.1976,6.2135,654800.0
2008-02-05 15:40:00,7.83,7.83,7.78,7.79,948400.0,6.2135,6.2135,6.1738,6.1818,948400.0
2008-02-05 15:45:00,7.79,7.8,7.77,7.77,691600.0,6.1818,6.1897,6.1659,6.1659,691600.0
2008-02-05 15:50:00,7.77,7.8,7.77,7.79,461200.0,6.1659,6.1897,6.1659,6.1818,461200.0
2008-02-05 15:55:00,7.78,7.79,7.77,7.77,648000.0,6.1738,6.1818,6.1659,6.1659,648000.0
2008-02-06 09:30:00,7.82,7.86,7.82,7.82,211200.0,6.2056,6.2373,6.2056,6.2056,211200.0
2008-02-06 09:35:00,7.82,7.82,7.76,7.77,146400.0,6.2056,6.2056,6.1579,6.1659,146400.0
2008-02-06 09:40:00,7.77,7.78,7.74,7.75,132800.0,6.1659,6.1738,6.1421,6.15,132800.0
2008-02-06 09:45:00,7.76,7.8,7.76,7.79,127600.0,6.1579,6.1897,6.1579,6.1818,127600.0
2008-02-06 09:50:00,7.78,7.81,7.78,7.78,248800.0,6.1738,6.1976,6.1738,6.1738,248800.0
2008-02-06 09:55:00,7.78,7.79,7.75,7.79,147600.0,6.1738,6.1818,6.15,6.1818,147600.0
2008-02-06 10:00:00,7.78,7.84,7.78,7.82,171600.0,6.1738,6.2214,6.1738,6.2056,171600.0
2008-02-06 10:05:00,7.82,7.83,7.81,7.83,212400.0,6.2056,6.2135,6.1976,6.2135,212400.0
2008-02-06 10:10:00,7.83,7.83,7.81,7.82,340400.0,6.2135,6.2135,6.1976,6.2056,340400.0
2008-02-06 10:15:00,7.82,7.83,7.81,7.82,196000.0,6.2056,6.2135,6.1976,6.2056,196000.0
2008-02-06 10:20:00,7.82,7.83,7.81,7.83,164000.0,6.2056,6.2135,6.1976,6.2135,164000.0
2008-02-06 10:25:00,7.83,7.83,7.8,7.82,119200.0,6.2135,6.2135,6.1897,6.2056,119200.0
2008-02-06 10:30:00,7.82,7.85,7.82,7.84,298800.0,6.2056,6.2294,6.2056,6.2214,298800.0
2008-02-06 10:35:00,7.84,7.88,7.84,7.87,246800.0,6.2214,6.2532,6.2214,6.2452,246800.0
2008-02-06 10:40:00,7.87,7.9,7.87,7.9,251200.0,6.2452,6.269,6.2452,6.269,251200.0
2008-02-06 10:45:00,7.89,7.91,7.87,7.87,349600.0,6.2611,6.277,6.2452,6.2452,349600.0
2008-02-06 10:50:00,7.87,7.87,7.85,7.86,246400.0,6.2452,6.2452,6.2294,6.2373,246400.0
2008-02-06 10:55:00,7.86,7.88,7.86,7.86,135600.0,6.2373,6.2532,6.2373,6.2373,135600.0
2008-02-06 11:00:00,7.87,7.92,7.85,7.92,206400.0,6.2452,6.2849,6.2294,6.2849,206400.0
2008-02-06 11:05:00,7.91,7.92,7.89,7.89,175200.0,6.277,6.2849,6.2611,6.2611,175200.0
2008-02-06 11:10:00,7.89,7.89,7.86,7.87,128000.0,6.2611,6.2611,6.2373,6.2452,128000.0
2008-02-06 11:15:00,7.86,7.88,7.85,7.86,242400.0,6.2373,6.2532,6.2294,6.2373,242400.0
2008-02-06 11:20:00,7.86,7.88,7.85,7.86,220000.0,6.2373,6.2532,6.2294,6.2373,220000.0
2008-02-06 11:25:00,7.86,7.89,7.85,7.88,128800.0,6.2373,6.2611,6.2294,6.2532,128800.0
2008-02-06 11:30:00,7.88,7.89,7.87,7.87,116800.0,6.2532,6.2611,6.2452,6.2452,116800.0
2008-02-06 11:35:00,7.87,7.89,7.86,7.87,137200.0,6.2452,6.2611,6.2373,6.2452,137200.0
2008-02-06 11:40:00,7.87,7.88,7.86,7.88,166000.0,6.2452,6.2532,6.2373,6.2532,166000.0
2008-02-06 11:45:00,7.88,7.9,7.88,7.89,131600.0,6.2532,6.269,6.2532,6.2611,131600.0
2008-02-06 11:50:00,7.89,7.89,7.87,7.87,140000.0,6.2611,6.2611,6.2452,6.2452,140000.0
2008-02-06 11:55:00,7.87,7.88,7.87,7.88,90400.0,6.2452,6.2532,6.2452,6.2532,90400.0
2008-02-06 12:00:00,7.88,7.89,7.88,7.89,85200.0,6.2532,6.2611,6.2532,6.2611,85200.0
2008-02-06 12:05:00,7.88,7.9,7.88,7.89,138000.0,6.2532,6.269,6.2532,6.2611,138000.0
2008-02-06 12:10:00,7.89,7.89,7.86,7.86,159200.0,6.2611,6.2611,6.2373,6.2373,159200.0
2008-02-06 12:15:00,7.86,7.87,7.85,7.85,137600.0,6.2373,6.2452,6.2294,6.2294,137600.0
2008-02-06 12:20:00,7.85,7.86,7.85,7.86,98000.0,6.2294,6.2373,6.2294,6.2373,98000.0
2008-02-06 12:25:00,7.85,7.86,7.85,7.85,180800.0,6.2294,6.2373,6.2294,6.2294,180800.0
2008-02-06 12:30:00,7.85,7.87,7.85,7.87,146400.0,6.2294,6.2452,6.2294,6.2452,146400.0
2008-02-06 12:35:00,7.87,7.87,7.86,7.86,114400.0,6.2452,6.2452,6.2373,6.2373,114400.0
2008-02-06 12:40:00,7.86,7.87,7.86,7.87,148400.0,6.2373,6.2452,6.2373,6.2452,148400.0
2008-02-06 12:45:00,7.87,7.88,7.86,7.87,264000.0,6.2452,6.2532,6.2373,6.2452,264000.0
2008-02-06 12:50:00,7.86,7.87,7.86,7.87,275600.0,6.2373,6.2452,6.2373,6.2452,275600.0
2008-02-06 12:55:00,7.86,7.86,7.83,7.86,220800.0,6.2373,6.2373,6.2135,6.2373,220800.0
2008-02-06 13:00:00,7.86,7.87,7.84,7.86,371600.0,6.2373,6.2452,6.2214,6.2373,371600.0
2008-02-06 13:05:00,7.86,7.89,7.86,7.88,360800.0,6.2373,6.2611,6.2373,6.2532,360800.0
2008-02-06 13:10:00,7.88,7.88,7.81,7.82,264400.0,6.2532,6.2532,6.1976,6.2056,264400.0
2008-02-06 13:15:00,7.82,7.83,7.81,7.81,317200.0,6.2056,6.2135,6.1976,6.1976,317200.0
2008-02-06 13:20:00,7.81,7.84,7.81,7.83,146800.0,6.1976,6.2214,6.1976,6.2135,146800.0
2008-02-06 13:25:00,7.83,7.83,7.81,7.81,106400.0,6.2135,6.2135,6.1976,6.1976,106400.0
2008-02-06 13:30:00,7.81,7.82,7.79,7.79,119200.0,6.1976,6.2056,6.1818,6.1818,119200.0
2008-02-06 13:35:00,7.8,7.8,7.76,7.76,216800.0,6.1897,6.1897,6.1579,6.1579,216800.0
2008-02-06 13:40:00,7.76,7.77,7.74,7.76,323600.0,6.1579,6.1659,6.1421,6.1579,323600.0
2008-02-06 13:45:00,7.76,7.78,7.75,7.76,114000.0,6.1579,6.1738,6.15,6.1579,114000.0
2008-02-06 13:50:00,7.76,7.78,7.75,7.75,171200.0,6.1579,6.1738,6.15,6.15,171200.0
2008-02-06 13:55:00,7.76,7.76,7.73,7.73,172400.0,6.1579,6.1579,6.1341,6.1341,172400.0
2008-02-06 14:00:00,7.73,7.73,7.71,7.73,234000.0,6.1341,6.1341,6.1183,6.1341,234000.0
2008-02-06 14:05:00,7.73,7.8,7.72,7.75,284000.0,6.1341,6.1897,6.1262,6.15,284000.0
2008-02-06 14:10:00,7.75,7.75,7.68,7.69,273200.0,6.15,6.15,6.0945,6.1024,273200.0
2008-02-06 14:15:00,7.7,7.73,7.69,7.7,408800.0,6.1103,6.1341,6.1024,6.1103,408800.0
2008-02-06 14:20:00,7.7,7.72,7.68,7.7,444000.0,6.1103,6.1262,6.0945,6.1103,444000.0
2008-02-06 14:25:00,7.7,7.72,7.69,7.7,290000.0,6.1103,6.1262,6.1024,6.1103,290000.0
2008-02-06 14:30:00,7.71,7.71,7.68,7.68,193600.0,6.1183,6.1183,6.0945,6.0945,193600.0
2008-02-06 14:35:00,7.68,7.71,7.68,7.71,221600.0,6.0945,6.1183,6.0945,6.1183,221600.0
2008-02-06 14:40:00,7.71,7.73,7.7,7.71,204400.0,6.1183,6.1341,6.1103,6.1183,204400.0
2008-02-06 14:45:00,7.71,7.74,7.71,7.73,199600.0,6.1183,6.1421,6.1183,6.1341,199600.0
2008-02-06 14:50:00,7.73,7.74,7.69,7.7,239200.0,6.1341,6.1421,6.1024,6.1103,239200.0
2008-02-06 14:55:00,7.7,7.73,7.7,7.72,1250000.0,6.1103,6.1341,6.1103,6.1262,1250000.0
2008-02-06 15:00:00,7.72,7.73,7.71,7.72,306000.0,6.1262,6.1341,6.1183,6.1262,306000.0
2008-02-06 15:05:00,7.72,7.75,7.72,7.74,223200.0,6.1262,6.15,6.1262,6.1421,223200.0
2008-02-06 15:10:00,7.74,7.76,7.73,7.74,367200.0,6.1421,6.1579,6.1341,6.1421,367200.0
2008-02-06 15:15:00,7.74,7.74,7.69,7.72,456000.0,6.1421,6.1421,6.1024,6.1262,456000.0
2008-02-06 15:20:00,7.72,7.73,7.71,7.73,442000.0,6.1262,6.1341,6.1183,6.1341,442000.0
2008-02-06 15:25:00,7.73,7.75,7.73,7.74,422800.0,6.1341,6.15,6.1341,6.1421,422800.0
2008-02-06 15:30:00,7.74,7.75,7.72,7.72,448400.0,6.1421,6.15,6.1262,6.1262,448400.0
2008-02-06 15:35:00,7.72,7.74,7.72,7.74,500800.0,6.1262,6.1421,6.1262,6.1421,500800.0
2008-02-06 15:40:00,7.74,7.74,7.72,7.72,682000.0,6.1421,6.1421,6.1262,6.1262,682000.0
2008-02-06 15:45:00,7.73,7.73,7.71,7.72,664400.0,6.1341,6.1341,6.1183,6.1262,664400.0
2008-02-06 15:50:00,7.72,7.74,7.7,7.73,996800.0,6.1262,6.1421,6.1103,6.1341,996800.0
2008-02-06 15:55:00,7.73,7.75,7.7,7.71,1258800.0,6.1341,6.15,6.1103,6.1183,1258800.0
2008-02-07 09:30:00,7.66,7.88,7.66,7.88,454800.0,6.0786,6.2532,6.0786,6.2532,454800.0
2008-02-07 09:35:00,7.9,7.93,7.87,7.93,559600.0,6.269,6.2928,6.2452,6.2928,559600.0
2008-02-07 09:40:00,7.93,7.93,7.84,7.85,668400.0,6.2928,6.2928,6.2214,6.2294,668400.0
2008-02-07 09:45:00,7.85,7.85,7.76,7.77,939200.0,6.2294,6.2294,6.1579,6.1659,939200.0
2008-02-07 09:50:00,7.77,7.8,7.76,7.76,406400.0,6.1659,6.1897,6.1579,6.1579,406400.0
2008-02-07 09:55:00,7.77,7.77,7.72,7.72,491200.0,6.1659,6.1659,6.1262,6.1262,491200.0
2008-02-07 10:00:00,7.73,7.81,7.72,7.81,604000.0,6.1341,6.1976,6.1262,6.1976,604000.0
2008-02-07 10:05:00,7.81,7.86,7.8,7.83,625600.0,6.1976,6.2373,6.1897,6.2135,625600.0
2008-02-07 10:10:00,7.83,7.83,7.77,7.8,589600.0,6.2135,6.2135,6.1659,6.1897,589600.0
2008-02-07 10:15:00,7.8,7.86,7.79,7.85,524400.0,6.1897,6.2373,6.1818,6.2294,524400.0
2008-02-07 10:20:00,7.85,7.86,7.8,7.83,368800.0,6.2294,6.2373,6.1897,6.2135,368800.0
2008-02-07 10:25:00,7.83,7.84,7.81,7.81,195600.0,6.2135,6.2214,6.1976,6.1976,195600.0
2008-02-07 10:30:00,7.82,7.85,7.8,7.84,297200.0,6.2056,6.2294,6.1897,6.2214,297200.0
2008-02-07 10:35:00,7.84,7.84,7.79,7.79,269600.0,6.2214,6.2214,6.1818,6.1818,269600.0
2008-02-07 10:40:00,7.79,7.81,7.78,7.8,635600.0,6.1818,6.1976,6.1738,6.1897,635600.0
2008-02-07 10:45:00,7.8,7.82,7.78,7.82,158400.0,6.1897,6.2056,6.1738,6.2056,158400.0
2008-02-07 10:50:00,7.82,7.83,7.81,7.81,198400.0,6.2056,6.2135,6.1976,6.1976,198400.0
2008-02-07 10:55:00,7.82,7.82,7.8,7.81,178000.0,6.2056,6.2056,6.1897,6.1976,178000.0
2008-02-07 11:00:00,7.81,7.81,7.78,7.78,361200.0,6.1976,6.1976,6.1738,6.1738,361200.0
2008-02-07 11:05:00,7.79,7.8,7.73,7.74,348000.0,6.1818,6.1897,6.1341,6.1421,348000.0
2008-02-07 11:10:00,7.74,7.74,7.71,7.73,364000.0,6.1421,6.1421,6.1183,6.1341,364000.0
2008-02-07 11:15:00,7.73,7.75,7.72,7.72,230800.0,6.1341,6.15,6.1262,6.1262,230800.0
2008-02-07 11:20:00,7.73,7.75,7.73,7.75,480800.0,6.1341,6.15,6.1341,6.15,480800.0
2008-02-07 11:25:00,7.75,7.75,7.71,7.72,124000.0,6.15,6.15,6.1183,6.1262,124000.0
2008-02-07 11:30:00,7.72,7.72,7.71,7.72,138000.0,6.1262,6.1262,6.1183,6.1262,138000.0
2008-02-07 11:35:00,7.72,7.72,7.69,7.71,225600.0,6.1262,6.1262,6.1024,6.1183,225600.0
2008-02-07 11:40:00,7.72,7.73,7.7,7.7,416400.0,6.1262,6.1341,6.1103,6.1103,416400.0
2008-02-07 11:45:00,7.7,7.7,7.67,7.7,563600.0,6.1103,6.1103,6.0865,6.1103,563600.0
2008-02-07 11:50:00,7.7,7.7,7.68,7.7,254000.0,6.1103,6.1103,6.0945,6.1103,254000.0
2008-02-07 11:55:00,7.7,7.71,7.69,7.7,265600.0,6.1103,6.1183,6.1024,6.1103,265600.0
2008-02-07 12:00:00,7.7,7.7,7.69,7.7,202000.0,6.1103,6.1103,6.1024,6.1103,202000.0
2008-02-07 12:05:00,7.7,7.7,7.69,7.7,158000.0,6.1103,6.1103,6.1024,6.1103,158000.0
2008-02-07 12:10:00,7.7,7.7,7.7,7.7,130000.0,6.1103,6.1103,6.1103,6.1103,130000.0
2008-02-07 12:15:00,7.7,7.7,7.7,7.7,179600.0,6.1103,6.1103,6.1103,6.1103,179600.0
2008-02-07 12:20:00,7.7,7.71,7.7,7.7,252000.0,6.1103,6.1183,6.1103,6.1103,252000.0
2008-02-07 12:25:00,7.7,7.71,7.69,7.7,378800.0,6.1103,6.1183,6.1024,6.1103,378800.0
2008-02-07 12:30:00,7.7,7.75,7.7,7.75,602000.0,6.1103,6.15,6.1103,6.15,602000.0
2008-02-07 12:35:00,7.75,7.76,7.74,7.74,562400.0,6.15,6.1579,6.1421,6.1421,562400.0
2008-02-07 12:40:00,7.75,7.77,7.75,7.76,399600.0,6.15,6.1659,6.15,6.1579,399600.0
2008-02-07 12:45:00,7.76,7.77,7.75,7.76,228400.0,6.1579,6.1659,6.15,6.1579,228400.0
2008-02-07 12:50:00,7.76,7.78,7.76,7.78,171600.0,6.1579,6.1738,6.1579,6.1738,171600.0
2008-02-07 12:55:00,7.78,7.78,7.77,7.78,262400.0,6.1738,6.1738,6.1659,6.1738,262400.0
2008-02-07 13:00:00,7.78,7.78,7.75,7.76,363200.0,6.1738,6.1738,6.15,6.1579,363200.0
2008-02-07 13:05:00,7.76,7.76,7.73,7.75,163600.0,6.1579,6.1579,6.1341,6.15,163600.0
2008-02-07 13:10:00,7.75,7.76,7.74,7.75,112000.0,6.15,6.1579,6.1421,6.15,112000.0
2008-02-07 13:15:00,7.75,7.76,7.75,7.75,238800.0,6.15,6.1579,6.15,6.15,238800.0
2008-02-07 13:20:00,7.75,7.77,7.75,7.76,159600.0,6.15,6.1659,6.15,6.1579,159600.0
2008-02-07 13:25:00,7.76,7.79,7.76,7.79,348800.0,6.1579,6.1818,6.1579,6.1818,348800.0
2008-02-07 13:30:00,7.79,7.8,7.77,7.78,319600.0,6.1818,6.1897,6.1659,6.1738,319600.0
2008-02-07 13:35:00,7.78,7.78,7.76,7.78,200000.0,6.1738,6.1738,6.1579,6.1738,200000.0
2008-02-07 13:40:00,7.78,7.81,7.78,7.8,459600.0,6.1738,6.1976,6.1738,6.1897,459600.0
2008-02-07 13:45:00,7.8,7.84,7.8,7.83,482800.0,6.1897,6.2214,6.1897,6.2135,482800.0
2008-02-07 13:50:00,7.83,7.85,7.81,7.84,463200.0,6.2135,6.2294,6.1976,6.2214,463200.0
2008-02-07 13:55:00,7.85,7.88,7.84,7.88,698400.0,6.2294,6.2532,6.2214,6.2532,698400.0
2008-02-07 14:00:00,7.88,7.88,7.82,7.83,638400.0,6.2532,6.2532,6.2056,6.2135,638400.0
2008-02-07 14:05:00,7.83,7.85,7.8,7.85,570400.0,6.2135,6.2294,6.1897,6.2294,570400.0
2008-02-07 14:10:00,7.85,7.85,7.8,7.8,355600.0,6.2294,6.2294,6.1897,6.1897,355600.0
2008-02-07 14:15:00,7.8,7.82,7.76,7.78,424800.0,6.1897,6.2056,6.1579,6.1738,424800.0
2008-02-07 14:20:00,7.77,7.79,7.75,7.77,511600.0,6.1659,6.1818,6.15,6.1659,511600.0
2008-02-07 14:25:00,7.77,7.81,7.77,7.81,206400.0,6.1659,6.1976,6.1659,6.1976,206400.0
2008-02-07 14:30:00,7.8,7.81,7.76,7.77,315600.0,6.1897,6.1976,6.1579,6.1659,315600.0
2008-02-07 14:35:00,7.76,7.79,7.73,7.73,324000.0,6.1579,6.1818,6.1341,6.1341,324000.0
2008-02-07 14:40:00,7.74,7.76,7.73,7.73,590400.0,6.1421,6.1579,6.1341,6.1341,590400.0
2008-02-07 14:45:00,7.73,7.79,7.73,7.79,748000.0,6.1341,6.1818,6.1341,6.1818,748000.0
2008-02-07 14:50:00,7.79,7.8,7.77,7.78,268000.0,6.1818,6.1897,6.1659,6.1738,268000.0
2008-02-07 14:55:00,7.78,7.81,7.77,7.77,326000.0,6.1738,6.1976,6.1659,6.1659,326000.0
2008-02-07 15:00:00,7.77,7.77,7.73,7.76,272000.0,6.1659,6.1659,6.1341,6.1579,272000.0
2008-02-07 15:05:00,7.75,7.76,7.71,7.71,248000.0,6.15,6.1579,6.1183,6.1183,248000.0
2008-02-07 15:10:00,7.71,7.77,7.71,7.75,301600.0,6.1183,6.1659,6.1183,6.15,301600.0
2008-02-07 15:15:00,7.75,7.78,7.74,7.78,282400.0,6.15,6.1738,6.1421,6.1738,282400.0
2008-02-07 15:20:00,7.78,7.8,7.77,7.78,592800.0,6.1738,6.1897,6.1659,6.1738,592800.0
2008-02-07 15:25:00,7.78,7.82,7.77,7.79,618000.0,6.1738,6.2056,6.1659,6.1818,618000.0
2008-02-07 15:30:00,7.79,7.82,7.79,7.82,501600.0,6.1818,6.2056,6.1818,6.2056,501600.0
2008-02-07 15:35:00,7.83,7.85,7.81,7.83,581200.0,6.2135,6.2294,6.1976,6.2135,581200.0
2008-02-07 15:40:00,7.83,7.83,7.76,7.76,543200.0,6.2135,6.2135,6.1579,6.1579,543200.0
2008-02-07 15:45:00,7.76,7.78,7.75,7.77,587200.0,6.1579,6.1738,6.15,6.1659,587200.0
2008-02-07 15:50:00,7.77,7.8,7.76,7.8,422800.0,6.1659,6.1897,6.1579,6.1897,422800.0
2008-02-07 15:55:00,7.8,7.82,7.79,7.81,402800.0,6.1897,6.2056,6.1818,6.1976,402800.0
2008-02-08 09:30:00,7.79,7.84,7.71,7.78,196000.0,6.1818,6.2214,6.1183,6.1738,196000.0
2008-02-08 09:35:00,7.79,7.81,7.71,7.73,243600.0,6.1818,6.1976,6.1183,6.1341,243600.0
2008-02-08 09:40:00,7.73,7.74,7.66,7.73,617600.0,6.1341,6.1421,6.0786,6.1341,617600.0
2008-02-08 09:45:00,7.72,7.78,7.68,7.77,400000.0,6.1262,6.1738,6.0945,6.1659,400000.0
2008-02-08 09:50:00,7.77,7.85,7.76,7.85,299200.0,6.1659,6.2294,6.1579,6.2294,299200.0
2008-02-08 09:55:00,7.85,7.88,7.82,7.88,539200.0,6.2294,6.2532,6.2056,6.2532,539200.0
2008-02-08 10:00:00,7.87,7.88,7.81,7.87,233200.0,6.2452,6.2532,6.1976,6.2452,233200.0
2008-02-08 10:05:00,7.87,7.9,7.84,7.84,480400.0,6.2452,6.269,6.2214,6.2214,480400.0
2008-02-08 10:10:00,7.84,7.89,7.84,7.86,343600.0,6.2214,6.2611,6.2214,6.2373,343600.0
2008-02-08 10:15:00,7.86,7.89,7.84,7.85,478000.0,6.2373,6.2611,6.2214,6.2294,478000.0
2008-02-08 10:20:00,7.85,7.89,7.85,7.86,290800.0,6.2294,6.2611,6.2294,6.2373,290800.0
2008-02-08 10:25:00,7.86,7.86,7.84,7.84,239600.0,6.2373,6.2373,6.2214,6.2214,239600.0
2008-02-08 10:30:00,7.84,7.84,7.8,7.8,257600.0,6.2214,6.2214,6.1897,6.1897,257600.0
2008-02-08 10:35:00,7.81,7.81,7.8,7.81,236400.0,6.1976,6.1976,6.1897,6.1976,236400.0
2008-02-08 10:40:00,7.81,7.82,7.79,7.81,226000.0,6.1976,6.2056,6.1818,6.1976,226000.0
2008-02-08 10:45:00,7.81,7.83,7.81,7.82,283200.0,6.1976,6.2135,6.1976,6.2056,283200.0
2008-02-08 10:50:00,7.82,7.83,7.81,7.81,286000.0,6.2056,6.2135,6.1976,6.1976,286000.0
2008-02-08 10:55:00,7.81,7.82,7.81,7.81,250800.0,6.1976,6.2056,6.1976,6.1976,250800.0
2008-02-08 11:00:00,7.81,7.81,7.8,7.8,178400.0,6.1976,6.1976,6.1897,6.1897,178400.0
2008-02-08 11:05:00,7.8,7.83,7.79,7.83,227600.0,6.1897,6.2135,6.1818,6.2135,227600.0
2008-02-08 11:10:00,7.82,7.85,7.82,7.84,373600.0,6.2056,6.2294,6.2056,6.2214,373600.0
2008-02-08 11:15:00,7.84,7.85,7.83,7.83,368400.0,6.2214,6.2294,6.2135,6.2135,368400.0
2008-02-08 11:20:00,7.83,7.83,7.78,7.79,249200.0,6.2135,6.2135,6.1738,6.1818,249200.0
2008-02-08 11:25:00,7.79,7.79,7.77,7.78,250800.0,6.1818,6.1818,6.1659,6.1738,250800.0
2008-02-08 11:30:00,7.78,7.78,7.77,7.78,264000.0,6.1738,6.1738,6.1659,6.1738,264000.0
2008-02-08 11:35:00,7.78,7.78,7.76,7.76,244000.0,6.1738,6.1738,6.1579,6.1579,244000.0
2008-02-08 11:40:00,7.76,7.77,7.75,7.76,192400.0,6.1579,6.1659,6.15,6.1579,192400.0
2008-02-08 11:45:00,7.76,7.77,7.74,7.74,211200.0,6.1579,6.1659,6.1421,6.1421,211200.0
2008-02-08 11:50:00,7.74,7.75,7.72,7.72,255600.0,6.1421,6.15,6.1262,6.1262,255600.0
2008-02-08 11:55:00,7.72,7.72,7.69,7.7,344400.0,6.1262,6.1262,6.1024,6.1103,344400.0
2008-02-08 12:00:00,7.69,7.7,7.68,7.69,486000.0,6.1024,6.1103,6.0945,6.1024,486000.0
2008-02-08 12:05:00,7.69,7.69,7.65,7.66,429600.0,6.1024,6.1024,6.0707,6.0786,429600.0
2008-02-08 12:10:00,7.66,7.68,7.66,7.67,248800.0,6.0786,6.0945,6.0786,6.0865,248800.0
2008-02-08 12:15:00,7.67,7.67,7.63,7.64,362400.0,6.0865,6.0865,6.0548,6.0627,362400.0
2008-02-08 12:20:00,7.64,7.65,7.6,7.62,361600.0,6.0627,6.0707,6.031,6.0468,361600.0
2008-02-08 12:25:00,7.62,7.67,7.62,7.66,243600.0,6.0468,6.0865,6.0468,6.0786,243600.0
2008-02-08 12:30:00,7.67,7.67,7.63,7.63,300800.0,6.0865,6.0865,6.0548,6.0548,300800.0
2008-02-08 12:35:00,7.63,7.65,7.62,7.65,326800.0,6.0548,6.0707,6.0468,6.0707,326800.0
2008-02-08 12:40:00,7.65,7.67,7.65,7.66,257200.0,6.0707,6.0865,6.0707,6.0786,257200.0
2008-02-08 12:45:00,7.66,7.66,7.63,7.63,347200.0,6.0786,6.0786,6.0548,6.0548,347200.0
2008-02-08 12:50:00,7.63,7.65,7.63,7.65,251200.0,6.0548,6.0707,6.0548,6.0707,251200.0
2008-02-08 12:55:00,7.65,7.67,7.62,7.64,294800.0,6.0707,6.0865,6.0468,6.0627,294800.0
2008-02-08 13:00:00,7.64,7.65,7.62,7.63,161600.0,6.0627,6.0707,6.0468,6.0548,161600.0
2008-02-08 13:05:00,7.63,7.64,7.62,7.63,113200.0,6.0548,6.0627,6.0468,6.0548,113200.0
2008-02-08 13:10:00,7.64,7.65,7.6,7.61,182000.0,6.0627,6.0707,6.031,6.0389,182000.0
2008-02-08 13:15:00,7.61,7.62,7.58,7.6,241600.0,6.0389,6.0468,6.0151,6.031,241600.0
2008-02-08 13:20:00,7.6,7.62,7.6,7.61,247200.0,6.031,6.0468,6.031,6.0389,247200.0
2008-02-08 13:25:00,7.61,7.64,7.61,7.64,203600.0,6.0389,6.0627,6.0389,6.0627,203600.0
2008-02-08 13:30:00,7.64,7.65,7.62,7.62,194800.0,6.0627,6.0707,6.0468,6.0468,194800.0
2008-02-08 13:35:00,7.62,7.64,7.61,7.62,241200.0,6.0468,6.0627,6.0389,6.0468,241200.0
2008-02-08 13:40:00,7.62,7.64,7.6,7.62,242800.0,6.0468,6.0627,6.031,6.0468,242800.0
2008-02-08 13:45:00,7.62,7.65,7.61,7.64,194400.0,6.0468,6.0707,6.0389,6.0627,194400.0
2008-02-08 13:50:00,7.64,7.67,7.63,7.63,274400.0,6.0627,6.0865,6.0548,6.0548,274400.0
2008-02-08 13:55:00,7.63,7.65,7.62,7.63,241200.0,6.0548,6.0707,6.0468,6.0548,241200.0
2008-02-08 14:00:00,7.63,7.65,7.63,7.65,243200.0,6.0548,6.0707,6.0548,6.0707,243200.0
2008-02-08 14:05:00,7.65,7.66,7.63,7.63,366400.0,6.0707,6.0786,6.0548,6.0548,366400.0
2008-02-08 14:10:00,7.63,7.63,7.62,7.63,198000.0,6.0548,6.0548,6.0468,6.0548,198000.0
2008-02-08 14:15:00,7.63,7.67,7.62,7.67,221200.0,6.0548,6.0865,6.0468,6.0865,221200.0
2008-02-08 14:20:00,7.67,7.68,7.64,7.65,218400.0,6.0865,6.0945,6.0627,6.0707,218400.0
2008-02-08 14:25:00,7.65,7.67,7.65,7.67,206000.0,6.0707,6.0865,6.0707,6.0865,206000.0
2008-02-08 14:30:00,7.66,7.67,7.64,7.65,196800.0,6.0786,6.0865,6.0627,6.0707,196800.0
2008-02-08 14:35:00,7.65,7.65,7.64,7.65,134000.0,6.0707,6.0707,6.0627,6.0707,134000.0
2008-02-08 14:40:00,7.65,7.65,7.64,7.65,133600.0,6.0707,6.0707,6.0627,6.0707,133600.0
2008-02-08 14:45:00,7.65,7.65,7.61,7.61,275200.0,6.0707,6.0707,6.0389,6.0389,275200.0
2008-02-08 14:50:00,7.61,7.63,7.61,7.61,249600.0,6.0389,6.0548,6.0389,6.0389,249600.0
2008-02-08 14:55:00,7.61,7.62,7.6,7.6,310400.0,6.0389,6.0468,6.031,6.031,310400.0
2008-02-08 15:00:00,7.6,7.61,7.59,7.6,381600.0,6.031,6.0389,6.023,6.031,381600.0
2008-02-08 15:05:00,7.6,7.61,7.6,7.6,413200.0,6.031,6.0389,6.031,6.031,413200.0
2008-02-08 15:10:00,7.6,7.61,7.58,7.59,358800.0,6.031,6.0389,6.0151,6.023,358800.0
2008-02-08 15:15:00,7.58,7.62,7.58,7.62,317200.0,6.0151,6.0468,6.0151,6.0468,317200.0
2008-02-08 15:20:00,7.62,7.62,7.58,7.6,516000.0,6.0468,6.0468,6.0151,6.031,516000.0
2008-02-08 15:25:00,7.6,7.61,7.59,7.61,338400.0,6.031,6.0389,6.023,6.0389,338400.0
2008-02-08 15:30:00,7.61,7.66,7.61,7.66,490000.0,6.0389,6.0786,6.0389,6.0786,490000.0
2008-02-08 15:35:00,7.66,7.66,7.6,7.6,523600.0,6.0786,6.0786,6.031,6.031,523600.0
2008-02-08 15:40:00,7.61,7.62,7.6,7.62,472800.0,6.0389,6.0468,6.031,6.0468,472800.0
2008-02-08 15:45:00,7.62,7.65,7.62,7.63,474400.0,6.0468,6.0707,6.0468,6.0548,474400.0
2008-02-08 15:50:00,7.63,7.64,7.59,7.59,720800.0,6.0548,6.0627,6.023,6.023,720800.0
2008-02-08 15:55:00,7.59,7.6,7.58,7.59,767600.0,6.023,6.031,6.0151,6.023,767600.0
2008-02-11 09:30:00,7.57,7.59,7.55,7.57,208800.0,6.0072,6.023,5.9913,6.0072,208800.0
2008-02-11 09:35:00,7.57,7.57,7.5,7.5,322400.0,6.0072,6.0072,5.9516,5.9516,322400.0
2008-02-11 09:40:00,7.5,7.54,7.5,7.54,283600.0,5.9516,5.9834,5.9516,5.9834,283600.0
2008-02-11 09:45:00,7.54,7.57,7.5,7.53,231600.0,5.9834,6.0072,5.9516,5.9754,231600.0
2008-02-11 09:50:00,7.53,7.56,7.52,7.56,209600.0,5.9754,5.9992,5.9675,5.9992,209600.0
2008-02-11 09:55:00,7.56,7.59,7.54,7.58,334400.0,5.9992,6.023,5.9834,6.0151,334400.0
2008-02-11 10:00:00,7.57,7.6,7.56,7.56,238000.0,6.0072,6.031,5.9992,5.9992,238000.0
2008-02-11 10:05:00,7.56,7.56,7.53,7.53,183600.0,5.9992,5.9992,5.9754,5.9754,183600.0
2008-02-11 10:10:00,7.53,7.58,7.52,7.57,154400.0,5.9754,6.0151,5.9675,6.0072,154400.0
2008-02-11 10:15:00,7.57,7.58,7.56,7.56,256400.0,6.0072,6.0151,5.9992,5.9992,256400.0
2008-02-11 10:20:00,7.56,7.6,7.55,7.59,266800.0,5.9992,6.031,5.9913,6.023,266800.0
2008-02-11 10:25:00,7.59,7.62,7.58,7.62,187600.0,6.023,6.0468,6.0151,6.0468,187600.0
2008-02-11 10:30:00,7.62,7.62,7.58,7.62,167600.0,6.0468,6.0468,6.0151,6.0468,167600.0
2008-02-11 10:35:00,7.62,7.64,7.61,7.61,124400.0,6.0468,6.0627,6.0389,6.0389,124400.0
2008-02-11 10:40:00,7.62,7.63,7.61,7.61,140000.0,6.0468,6.0548,6.0389,6.0389,140000.0
2008-02-11 10:45:00,7.61,7.63,7.6,7.63,226000.0,6.0389,6.0548,6.031,6.0548,226000.0
2008-02-11 10:50:00,7.63,7.65,7.61,7.65,295600.0,6.0548,6.0707,6.0389,6.0707,295600.0
2008-02-11 10:55:00,7.65,7.68,7.65,7.68,238400.0,6.0707,6.0945,6.0707,6.0945,238400.0
2008-02-11 11:00:00,7.68,7.69,7.66,7.68,352000.0,6.0945,6.1024,6.0786,6.0945,352000.0
2008-02-11 11:05:00,7.68,7.72,7.67,7.67,337200.0,6.0945,6.1262,6.0865,6.0865,337200.0
2008-02-11 11:10:00,7.67,7.7,7.67,7.68,207200.0,6.0865,6.1103,6.0865,6.0945,207200.0
2008-02-11 11:15:00,7.68,7.69,7.68,7.68,164000.0,6.0945,6.1024,6.0945,6.0945,164000.0
2008-02-11 11:20:00,7.68,7.7,7.66,7.67,233600.0,6.0945,6.1103,6.0786,6.0865,233600.0
2008-02-11 11:25:00,7.66,7.67,7.63,7.63,177200.0,6.0786,6.0865,6.0548,6.0548,177200.0
2008-02-11 11:30:00,7.63,7.64,7.61,7.63,217200.0,6.0548,6.0627,6.0389,6.0548,217200.0
2008-02-11 11:35:00,7.63,7.65,7.63,7.64,158000.0,6.0548,6.0707,6.0548,6.0627,158000.0
2008-02-11 11:40:00,7.64,7.66,7.64,7.66,160400.0,6.0627,6.0786,6.0627,6.0786,160400.0
2008-02-11 11:45:00,7.66,7.68,7.65,7.67,207200.0,6.0786,6.0945,6.0707,6.0865,207200.0
2008-02-11 11:50:00,7.67,7.68,7.65,7.66,181200.0,6.0865,6.0945,6.0707,6.0786,181200.0
2008-02-11 11:55:00,7.66,7.66,7.63,7.66,146000.0,6.0786,6.0786,6.0548,6.0786,146000.0
2008-02-11 12:00:00,7.66,7.71,7.66,7.71,210000.0,6.0786,6.1183,6.0786,6.1183,210000.0
2008-02-11 12:05:00,7.71,7.73,7.7,7.71,176000.0,6.1183,6.1341,6.1103,6.1183,176000.0
2008-02-11 12:10:00,7.71,7.71,7.69,7.71,139200.0,6.1183,6.1183,6.1024,6.1183,139200.0
2008-02-11 12:15:00,7.7,7.71,7.68,7.69,206800.0,6.1103,6.1183,6.0945,6.1024,206800.0
2008-02-11 12:20:00,7.69,7.7,7.68,7.69,160400.0,6.1024,6.1103,6.0945,6.1024,160400.0
2008-02-11 12:25:00,7.69,7.72,7.68,7.71,110800.0,6.1024,6.1262,6.0945,6.1183,110800.0
2008-02-11 12:30:00,7.71,7.73,7.69,7.72,160000.0,6.1183,6.1341,6.1024,6.1262,160000.0
2008-02-11 12:35:00,7.72,7.74,7.72,7.74,182400.0,6.1262,6.1421,6.1262,6.1421,182400.0
2008-02-11 12:40:00,7.73,7.75,7.73,7.74,140400.0,6.1341,6.15,6.1341,6.1421,140400.0
2008-02-11 12:45:00,7.75,7.76,7.73,7.75,153600.0,6.15,6.1579,6.1341,6.15,153600.0
2008-02-11 12:50:00,7.75,7.76,7.74,7.76,184400.0,6.15,6.1579,6.1421,6.1579,184400.0
2008-02-11 12:55:00,7.76,7.77,7.75,7.76,180000.0,6.1579,6.1659,6.15,6.1579,180000.0
2008-02-11 13:00:00,7.76,7.78,7.76,7.76,229600.0,6.1579,6.1738,6.1579,6.1579,229600.0
2008-02-11 13:05:00,7.76,7.76,7.74,7.75,144400.0,6.1579,6.1579,6.1421,6.15,144400.0
2008-02-11 13:10:00,7.75,7.76,7.73,7.74,187200.0,6.15,6.1579,6.1341,6.1421,187200.0
2008-02-11 13:15:00,7.74,7.75,7.73,7.74,86000.0,6.1421,6.15,6.1341,6.1421,86000.0
2008-02-11 13:20:00,7.74,7.75,7.73,7.74,120000.0,6.1421,6.15,6.1341,6.1421,120000.0
2008-02-11 13:25:00,7.74,7.76,7.74,7.76,66000.0,6.1421,6.1579,6.1421,6.1579,66000.0
2008-02-11 13:30:00,7.77,7.78,7.74,7.77,162800.0,6.1659,6.1738,6.1421,6.1659,162800.0
2008-02-11 13:35:00,7.77,7.78,7.75,7.75,98800.0,6.1659,6.1738,6.15,6.15,98800.0
2008-02-11 13:40:00,7.75,7.76,7.74,7.74,103600.0,6.15,6.1579,6.1421,6.1421,103600.0
2008-02-11 13:45:00,7.75,7.76,7.74,7.75,103600.0,6.15,6.1579,6.1421,6.15,103600.0
2008-02-11 13:50:00,7.75,7.76,7.73,7.73,115200.0,6.15,6.1579,6.1341,6.1341,115200.0
2008-02-11 13:55:00,7.74,7.74,7.72,7.74,128800.0,6.1421,6.1421,6.1262,6.1421,128800.0
2008-02-11 14:00:00,7.74,7.74,7.71,7.71,163200.0,6.1421,6.1421,6.1183,6.1183,163200.0
2008-02-11 14:05:00,7.71,7.72,7.7,7.72,114400.0,6.1183,6.1262,6.1103,6.1262,114400.0
2008-02-11 14:10:00,7.72,7.75,7.72,7.74,115600.0,6.1262,6.15,6.1262,6.1421,115600.0
2008-02-11 14:15:00,7.74,7.74,7.71,7.71,205200.0,6.1421,6.1421,6.1183,6.1183,205200.0
2008-02-11 14:20:00,7.71,7.72,7.71,7.71,100800.0,6.1183,6.1262,6.1183,6.1183,100800.0
2008-02-11 14:25:00,7.71,7.72,7.7,7.7,147600.0,6.1183,6.1262,6.1103,6.1103,147600.0
2008-02-11 14:30:00,7.7,7.7,7.68,7.69,144000.0,6.1103,6.1103,6.0945,6.1024,144000.0
2008-02-11 14:35:00,7.69,7.69,7.66,7.67,228000.0,6.1024,6.1024,6.0786,6.0865,228000.0
2008-02-11 14:40:00,7.67,7.68,7.67,7.68,238400.0,6.0865,6.0945,6.0865,6.0945,238400.0
2008-02-11 14:45:00,7.68,7.69,7.67,7.68,231600.0,6.0945,6.1024,6.0865,6.0945,231600.0
2008-02-11 14:50:00,7.68,7.71,7.67,7.7,300400.0,6.0945,6.1183,6.0865,6.1103,300400.0
2008-02-11 14:55:00,7.7,7.71,7.67,7.69,294800.0,6.1103,6.1183,6.0865,6.1024,294800.0
2008-02-11 15:00:00,7.7,7.7,7.66,7.67,304800.0,6.1103,6.1103,6.0786,6.0865,304800.0
2008-02-11 15:05:00,7.67,7.69,7.67,7.68,294400.0,6.0865,6.1024,6.0865,6.0945,294400.0
2008-02-11 15:10:00,7.68,7.71,7.68,7.68,357200.0,6.0945,6.1183,6.0945,6.0945,357200.0
2008-02-11 15:15:00,7.68,7.69,7.68,7.69,224000.0,6.0945,6.1024,6.0945,6.1024,224000.0
2008-02-11 15:20:00,7.69,7.7,7.68,7.7,403600.0,6.1024,6.1103,6.0945,6.1103,403600.0
2008-02-11 15:25:00,7.7,7.72,7.69,7.71,327200.0,6.1103,6.1262,6.1024,6.1183,327200.0
2008-02-11 15:30:00,7.72,7.72,7.69,7.7,425600.0,6.1262,6.1262,6.1024,6.1103,425600.0
2008-02-11 15:35:00,7.7,7.71,7.68,7.7,331600.0,6.1103,6.1183,6.0945,6.1103,331600.0
2008-02-11 15:40:00,7.7,7.71,7.69,7.69,248400.0,6.1103,6.1183,6.1024,6.1024,248400.0
2008-02-11 15:45:00,7.69,7.71,7.68,7.71,200400.0,6.1024,6.1183,6.0945,6.1183,200400.0
2008-02-11 15:50:00,7.71,7.72,7.7,7.72,400000.0,6.1183,6.1262,6.1103,6.1262,400000.0
2008-02-11 15:55:00,7.72,7.74,7.72,7.73,498800.0,6.1262,6.1421,6.1262,6.1341,498800.0
2008-02-12 09:30:00,7.79,7.82,7.76,7.81,180000.0,6.1818,6.2056,6.1579,6.1976,180000.0
2008-02-12 09:35:00,7.82,7.82,7.76,7.8,327200.0,6.2056,6.2056,6.1579,6.1897,327200.0
2008-02-12 09:40:00,7.79,7.79,7.75,7.75,412400.0,6.1818,6.1818,6.15,6.15,412400.0
2008-02-12 09:45:00,7.75,7.78,7.73,7.76,314000.0,6.15,6.1738,6.1341,6.1579,314000.0
2008-02-12 09:50:00,7.76,7.76,7.73,7.73,238800.0,6.1579,6.1579,6.1341,6.1341,238800.0
2008-02-12 09:55:00,7.73,7.75,7.73,7.75,198000.0,6.1341,6.15,6.1341,6.15,198000.0
2008-02-12 10:00:00,7.75,7.77,7.74,7.76,276000.0,6.15,6.1659,6.1421,6.1579,276000.0
2008-02-12 10:05:00,7.76,7.77,7.75,7.77,257200.0,6.1579,6.1659,6.15,6.1659,257200.0
2008-02-12 10:10:00,7.77,7.79,7.76,7.78,312800.0,6.1659,6.1818,6.1579,6.1738,312800.0
2008-02-12 10:15:00,7.78,7.8,7.77,7.77,404400.0,6.1738,6.1897,6.1659,6.1659,404400.0
2008-02-12 10:20:00,7.78,7.79,7.76,7.76,264800.0,6.1738,6.1818,6.1579,6.1579,264800.0
2008-02-12 10:25:00,7.76,7.77,7.75,7.76,313200.0,6.1579,6.1659,6.15,6.1579,313200.0
2008-02-12 10:30:00,7.76,7.82,7.75,7.82,715600.0,6.1579,6.2056,6.15,6.2056,715600.0
2008-02-12 10:35:00,7.81,7.82,7.78,7.78,244000.0,6.1976,6.2056,6.1738,6.1738,244000.0
2008-02-12 10:40:00,7.78,7.79,7.77,7.78,314400.0,6.1738,6.1818,6.1659,6.1738,314400.0
2008-02-12 10:45:00,7.78,7.81,7.78,7.81,204000.0,6.1738,6.1976,6.1738,6.1976,204000.0
2008-02-12 10:50:00,7.81,7.82,7.8,7.81,259600.0,6.1976,6.2056,6.1897,6.1976,259600.0
2008-02-12 10:55:00,7.81,7.82,7.81,7.81,230000.0,6.1976,6.2056,6.1976,6.1976,230000.0
2008-02-12 11:00:00,7.81,7.82,7.79,7.81,204000.0,6.1976,6.2056,6.1818,6.1976,204000.0
2008-02-12 11:05:00,7.81,7.81,7.78,7.8,143200.0,6.1976,6.1976,6.1738,6.1897,143200.0
2008-02-12 11:10:00,7.8,7.81,7.78,7.79,148400.0,6.1897,6.1976,6.1738,6.1818,148400.0
2008-02-12 11:15:00,7.8,7.8,7.78,7.79,141600.0,6.1897,6.1897,6.1738,6.1818,141600.0
2008-02-12 11:20:00,7.79,7.8,7.77,7.77,190000.0,6.1818,6.1897,6.1659,6.1659,190000.0
2008-02-12 11:25:00,7.77,7.77,7.75,7.76,182400.0,6.1659,6.1659,6.15,6.1579,182400.0
2008-02-12 11:30:00,7.76,7.77,7.75,7.76,1045200.0,6.1579,6.1659,6.15,6.1579,1045200.0
2008-02-12 11:35:00,7.76,7.78,7.76,7.77,155600.0,6.1579,6.1738,6.1579,6.1659,155600.0
2008-02-12 11:40:00,7.77,7.77,7.75,7.75,62000.0,6.1659,6.1659,6.15,6.15,62000.0
2008-02-12 11:45:00,7.75,7.76,7.75,7.76,81600.0,6.15,6.1579,6.15,6.1579,81600.0
2008-02-12 11:50:00,7.76,7.77,7.75,7.75,118800.0,6.1579,6.1659,6.15,6.15,118800.0
2008-02-12 11:55:00,7.75,7.78,7.75,7.78,86800.0,6.15,6.1738,6.15,6.1738,86800.0
2008-02-12 12:00:00,7.78,7.79,7.77,7.77,92000.0,6.1738,6.1818,6.1659,6.1659,92000.0
2008-02-12 12:05:00,7.77,7.79,7.77,7.79,139200.0,6.1659,6.1818,6.1659,6.1818,139200.0
2008-02-12 12:10:00,7.79,7.8,7.78,7.79,140800.0,6.1818,6.1897,6.1738,6.1818,140800.0
2008-02-12 12:15:00,7.79,7.8,7.77,7.78,206800.0,6.1818,6.1897,6.1659,6.1738,206800.0
2008-02-12 12:20:00,7.78,7.78,7.76,7.77,210800.0,6.1738,6.1738,6.1579,6.1659,210800.0
2008-02-12 12:25:00,7.77,7.78,7.76,7.76,138800.0,6.1659,6.1738,6.1579,6.1579,138800.0
2008-02-12 12:30:00,7.76,7.76,7.74,7.75,229200.0,6.1579,6.1579,6.1421,6.15,229200.0
2008-02-12 12:35:00,7.75,7.75,7.73,7.74,92400.0,6.15,6.15,6.1341,6.1421,92400.0
2008-02-12 12:40:00,7.74,7.74,7.71,7.71,144400.0,6.1421,6.1421,6.1183,6.1183,144400.0
2008-02-12 12:45:00,7.71,7.73,7.71,7.71,547200.0,6.1183,6.1341,6.1183,6.1183,547200.0
2008-02-12 12:50:00,7.71,7.73,7.71,7.73,130800.0,6.1183,6.1341,6.1183,6.1341,130800.0
2008-02-12 12:55:00,7.73,7.73,7.71,7.71,195200.0,6.1341,6.1341,6.1183,6.1183,195200.0
2008-02-12 13:00:00,7.71,7.72,7.71,7.71,171200.0,6.1183,6.1262,6.1183,6.1183,171200.0
2008-02-12 13:05:00,7.71,7.71,7.7,7.71,131600.0,6.1183,6.1183,6.1103,6.1183,131600.0
2008-02-12 13:10:00,7.71,7.72,7.7,7.71,125600.0,6.1183,6.1262,6.1103,6.1183,125600.0
2008-02-12 13:15:00,7.71,7.73,7.7,7.7,165200.0,6.1183,6.1341,6.1103,6.1103,165200.0
2008-02-12 13:20:00,7.7,7.72,7.7,7.71,137200.0,6.1103,6.1262,6.1103,6.1183,137200.0
2008-02-12 13:25:00,7.71,7.74,7.71,7.73,109200.0,6.1183,6.1421,6.1183,6.1341,109200.0
2008-02-12 13:30:00,7.73,7.73,7.72,7.72,73600.0,6.1341,6.1341,6.1262,6.1262,73600.0
2008-02-12 13:35:00,7.72,7.72,7.69,7.71,177600.0,6.1262,6.1262,6.1024,6.1183,177600.0
2008-02-12 13:40:00,7.71,7.72,7.71,7.72,50800.0,6.1183,6.1262,6.1183,6.1262,50800.0
2008-02-12 13:45:00,7.71,7.73,7.7,7.73,116400.0,6.1183,6.1341,6.1103,6.1341,116400.0
2008-02-12 13:50:00,7.73,7.75,7.73,7.74,235600.0,6.1341,6.15,6.1341,6.1421,235600.0
2008-02-12 13:55:00,7.74,7.75,7.74,7.74,108000.0,6.1421,6.15,6.1421,6.1421,108000.0
2008-02-12 14:00:00,7.74,7.74,7.73,7.73,181600.0,6.1421,6.1421,6.1341,6.1341,181600.0
2008-02-12 14:05:00,7.73,7.73,7.72,7.72,242400.0,6.1341,6.1341,6.1262,6.1262,242400.0
2008-02-12 14:10:00,7.72,7.74,7.72,7.72,295200.0,6.1262,6.1421,6.1262,6.1262,295200.0
2008-02-12 14:15:00,7.72,7.72,7.68,7.68,203200.0,6.1262,6.1262,6.0945,6.0945,203200.0
2008-02-12 14:20:00,7.68,7.68,7.66,7.68,340400.0,6.0945,6.0945,6.0786,6.0945,340400.0
2008-02-12 14:25:00,7.68,7.69,7.68,7.68,196000.0,6.0945,6.1024,6.0945,6.0945,196000.0
2008-02-12 14:30:00,7.68,7.68,7.67,7.67,259600.0,6.0945,6.0945,6.0865,6.0865,259600.0
2008-02-12 14:35:00,7.67,7.67,7.66,7.67,193600.0,6.0865,6.0865,6.0786,6.0865,193600.0
2008-02-12 14:40:00,7.68,7.7,7.67,7.7,212000.0,6.0945,6.1103,6.0865,6.1103,212000.0
2008-02-12 14:45:00,7.7,7.72,7.69,7.71,409600.0,6.1103,6.1262,6.1024,6.1183,409600.0
2008-02-12 14:50:00,7.71,7.72,7.71,7.71,187200.0,6.1183,6.1262,6.1183,6.1183,187200.0
2008-02-12 14:55:00,7.71,7.72,7.69,7.72,176400.0,6.1183,6.1262,6.1024,6.1262,176400.0
2008-02-12 15:00:00,7.72,7.72,7.68,7.68,250000.0,6.1262,6.1262,6.0945,6.0945,250000.0
2008-02-12 15:05:00,7.68,7.68,7.64,7.67,285600.0,6.0945,6.0945,6.0627,6.0865,285600.0
2008-02-12 15:10:00,7.68,7.68,7.67,7.67,397200.0,6.0945,6.0945,6.0865,6.0865,397200.0
2008-02-12 15:15:00,7.66,7.67,7.65,7.65,349600.0,6.0786,6.0865,6.0707,6.0707,349600.0
2008-02-12 15:20:00,7.65,7.66,7.62,7.63,362800.0,6.0707,6.0786,6.0468,6.0548,362800.0
2008-02-12 15:25:00,7.63,7.63,7.6,7.63,489600.0,6.0548,6.0548,6.031,6.0548,489600.0
2008-02-12 15:30:00,7.63,7.66,7.63,7.65,327600.0,6.0548,6.0786,6.0548,6.0707,327600.0
2008-02-12 15:35:00,7.65,7.65,7.62,7.62,508000.0,6.0707,6.0707,6.0468,6.0468,508000.0
2008-02-12 15:40:00,7.63,7.66,7.62,7.65,446400.0,6.0548,6.0786,6.0468,6.0707,446400.0
2008-02-12 15:45:00,7.65,7.68,7.64,7.67,392000.0,6.0707,6.0945,6.0627,6.0865,392000.0
2008-02-12 15:50:00,7.67,7.68,7.65,7.65,408800.0,6.0865,6.0945,6.0707,6.0707,408800.0
2008-02-12 15:55:00,7.65,7.68,7.64,7.67,563600.0,6.0707,6.0945,6.0627,6.0865,563600.0
2008-02-13 09:30:00,7.75,7.79,7.75,7.75,344000.0,6.15,6.1818,6.15,6.15,344000.0
2008-02-13 09:35:00,7.75,7.75,7.71,7.71,370000.0,6.15,6.15,6.1183,6.1183,370000.0
2008-02-13 09:40:00,7.71,7.72,7.66,7.68,324000.0,6.1183,6.1262,6.0786,6.0945,324000.0
2008-02-13 09:45:00,7.68,7.71,7.67,7.67,677600.0,6.0945,6.1183,6.0865,6.0865,677600.0
2008-02-13 09:50:00,7.67,7.68,7.63,7.66,286400.0,6.0865,6.0945,6.0548,6.0786,286400.0
2008-02-13 09:55:00,7.65,7.68,7.65,7.66,329200.0,6.0707,6.0945,6.0707,6.0786,329200.0
2008-02-13 10:00:00,7.66,7.68,7.65,7.67,220000.0,6.0786,6.0945,6.0707,6.0865,220000.0
2008-02-13 10:05:00,7.67,7.68,7.65,7.67,233600.0,6.0865,6.0945,6.0707,6.0865,233600.0
2008-02-13 10:10:00,7.67,7.69,7.65,7.67,154800.0,6.0865,6.1024,6.0707,6.0865,154800.0
2008-02-13 10:15:00,7.67,7.68,7.62,7.62,190400.0,6.0865,6.0945,6.0468,6.0468,190400.0
2008-02-13 10:20:00,7.62,7.66,7.6,7.61,251200.0,6.0468,6.0786,6.031,6.0389,251200.0
2008-02-13 10:25:00,7.61,7.65,7.59,7.65,208000.0,6.0389,6.0707,6.023,6.0707,208000.0
2008-02-13 10:30:00,7.65,7.65,7.6,7.62,235200.0,6.0707,6.0707,6.031,6.0468,235200.0
2008-02-13 10:35:00,7.62,7.65,7.59,7.65,162000.0,6.0468,6.0707,6.023,6.0707,162000.0
2008-02-13 10:40:00,7.65,7.65,7.63,7.64,182400.0,6.0707,6.0707,6.0548,6.0627,182400.0
2008-02-13 10:45:00,7.64,7.65,7.63,7.63,167200.0,6.0627,6.0707,6.0548,6.0548,167200.0
2008-02-13 10:50:00,7.63,7.66,7.63,7.66,189200.0,6.0548,6.0786,6.0548,6.0786,189200.0
2008-02-13 10:55:00,7.66,7.68,7.65,7.66,175600.0,6.0786,6.0945,6.0707,6.0786,175600.0
2008-02-13 11:00:00,7.66,7.68,7.64,7.67,383200.0,6.0786,6.0945,6.0627,6.0865,383200.0
2008-02-13 11:05:00,7.67,7.69,7.67,7.68,330000.0,6.0865,6.1024,6.0865,6.0945,330000.0
2008-02-13 11:10:00,7.68,7.68,7.66,7.67,263600.0,6.0945,6.0945,6.0786,6.0865,263600.0
2008-02-13 11:15:00,7.67,7.69,7.67,7.67,168800.0,6.0865,6.1024,6.0865,6.0865,168800.0
2008-02-13 11:20:00,7.67,7.68,7.66,7.67,81600.0,6.0865,6.0945,6.0786,6.0865,81600.0
2008-02-13 11:25:00,7.67,7.7,7.66,7.7,184400.0,6.0865,6.1103,6.0786,6.1103,184400.0
2008-02-13 11:30:00,7.7,7.7,7.69,7.69,138000.0,6.1103,6.1103,6.1024,6.1024,138000.0
2008-02-13 11:35:00,7.69,7.7,7.68,7.69,116800.0,6.1024,6.1103,6.0945,6.1024,116800.0
2008-02-13 11:40:00,7.69,7.73,7.69,7.73,515600.0,6.1024,6.1341,6.1024,6.1341,515600.0
2008-02-13 11:45:00,7.73,7.76,7.72,7.73,400800.0,6.1341,6.1579,6.1262,6.1341,400800.0
2008-02-13 11:50:00,7.73,7.74,7.68,7.73,975200.0,6.1341,6.1421,6.0945,6.1341,975200.0
2008-02-13 11:55:00,7.73,7.75,7.71,7.73,300000.0,6.1341,6.15,6.1183,6.1341,300000.0
2008-02-13 12:00:00,7.73,7.78,7.72,7.77,302800.0,6.1341,6.1738,6.1262,6.1659,302800.0
2008-02-13 12:05:00,7.77,7.78,7.75,7.77,159200.0,6.1659,6.1738,6.15,6.1659,159200.0
2008-02-13 12:10:00,7.77,7.79,7.76,7.77,214000.0,6.1659,6.1818,6.1579,6.1659,214000.0
2008-02-13 12:15:00,7.77,7.77,7.75,7.77,118800.0,6.1659,6.1659,6.15,6.1659,118800.0
2008-02-13 12:20:00,7.77,7.78,7.73,7.73,140000.0,6.1659,6.1738,6.1341,6.1341,140000.0
2008-02-13 12:25:00,7.74,7.74,7.73,7.73,100000.0,6.1421,6.1421,6.1341,6.1341,100000.0
2008-02-13 12:30:00,7.73,7.74,7.73,7.74,68000.0,6.1341,6.1421,6.1341,6.1421,68000.0
2008-02-13 12:35:00,7.74,7.74,7.73,7.74,48000.0,6.1421,6.1421,6.1341,6.1421,48000.0
2008-02-13 12:40:00,7.74,7.74,7.72,7.72,76000.0,6.1421,6.1421,6.1262,6.1262,76000.0
2008-02-13 12:45:00,7.72,7.72,7.69,7.7,95600.0,6.1262,6.1262,6.1024,6.1103,95600.0
2008-02-13 12:50:00,7.71,7.73,7.7,7.72,69600.0,6.1183,6.1341,6.1103,6.1262,69600.0
2008-02-13 12:55:00,7.73,7.73,7.72,7.73,77200.0,6.1341,6.1341,6.1262,6.1341,77200.0
2008-02-13 13:00:00,7.72,7.73,7.7,7.72,144400.0,6.1262,6.1341,6.1103,6.1262,144400.0
2008-02-13 13:05:00,7.72,7.75,7.71,7.75,111600.0,6.1262,6.15,6.1183,6.15,111600.0
2008-02-13 13:10:00,7.74,7.74,7.72,7.74,148000.0,6.1421,6.1421,6.1262,6.1421,148000.0
2008-02-13 13:15:00,7.74,7.75,7.73,7.75,83600.0,6.1421,6.15,6.1341,6.15,83600.0
2008-02-13 13:20:00,7.74,7.75,7.73,7.74,147200.0,6.1421,6.15,6.1341,6.1421,147200.0
2008-02-13 13:25:00,7.74,7.74,7.73,7.74,73600.0,6.1421,6.1421,6.1341,6.1421,73600.0
2008-02-13 13:30:00,7.74,7.74,7.73,7.74,53200.0,6.1421,6.1421,6.1341,6.1421,53200.0
2008-02-13 13:35:00,7.74,7.77,7.74,7.76,124800.0,6.1421,6.1659,6.1421,6.1579,124800.0
2008-02-13 13:40:00,7.76,7.76,7.75,7.75,137200.0,6.1579,6.1579,6.15,6.15,137200.0
2008-02-13 13:45:00,7.75,7.77,7.75,7.76,125600.0,6.15,6.1659,6.15,6.1579,125600.0
2008-02-13 13:50:00,7.76,7.77,7.75,7.75,90400.0,6.1579,6.1659,6.15,6.15,90400.0
2008-02-13 13:55:00,7.75,7.76,7.74,7.75,102000.0,6.15,6.1579,6.1421,6.15,102000.0
2008-02-13 14:00:00,7.75,7.76,7.73,7.76,1057200.0,6.15,6.1579,6.1341,6.1579,1057200.0
2008-02-13 14:05:00,7.76,7.77,7.74,7.75,202000.0,6.1579,6.1659,6.1421,6.15,202000.0
2008-02-13 14:10:00,7.74,7.74,7.72,7.73,122800.0,6.1421,6.1421,6.1262,6.1341,122800.0
2008-02-13 14:15:00,7.73,7.75,7.73,7.74,85200.0,6.1341,6.15,6.1341,6.1421,85200.0
2008-02-13 14:20:00,7.74,7.74,7.73,7.74,110400.0,6.1421,6.1421,6.1341,6.1421,110400.0
2008-02-13 14:25:00,7.74,7.74,7.71,7.72,109200.0,6.1421,6.1421,6.1183,6.1262,109200.0
2008-02-13 14:30:00,7.72,7.73,7.7,7.73,225200.0,6.1262,6.1341,6.1103,6.1341,225200.0
2008-02-13 14:35:00,7.74,7.75,7.73,7.75,116800.0,6.1421,6.15,6.1341,6.15,116800.0
2008-02-13 14:40:00,7.75,7.76,7.74,7.74,99200.0,6.15,6.1579,6.1421,6.1421,99200.0
2008-02-13 14:45:00,7.74,7.76,7.72,7.73,257200.0,6.1421,6.1579,6.1262,6.1341,257200.0
2008-02-13 14:50:00,7.73,7.74,7.72,7.73,86400.0,6.1341,6.1421,6.1262,6.1341,86400.0
2008-02-13 14:55:00,7.73,7.75,7.72,7.74,362400.0,6.1341,6.15,6.1262,6.1421,362400.0
2008-02-13 15:00:00,7.74,7.75,7.74,7.74,233200.0,6.1421,6.15,6.1421,6.1421,233200.0
2008-02-13 15:05:00,7.74,7.74,7.73,7.74,156400.0,6.1421,6.1421,6.1341,6.1421,156400.0
2008-02-13 15:10:00,7.74,7.75,7.73,7.75,357600.0,6.1421,6.15,6.1341,6.15,357600.0
2008-02-13 15:15:00,7.75,7.76,7.74,7.74,154400.0,6.15,6.1579,6.1421,6.1421,154400.0
2008-02-13 15:20:00,7.74,7.77,7.74,7.76,231600.0,6.1421,6.1659,6.1421,6.1579,231600.0
2008-02-13 15:25:00,7.76,7.79,7.76,7.77,276400.0,6.1579,6.1818,6.1579,6.1659,276400.0
2008-02-13 15:30:00,7.77,7.77,7.76,7.77,584800.0,6.1659,6.1659,6.1579,6.1659,584800.0
2008-02-13 15:35:00,7.77,7.79,7.76,7.79,205200.0,6.1659,6.1818,6.1579,6.1818,205200.0
2008-02-13 15:40:00,7.79,7.79,7.77,7.78,266400.0,6.1818,6.1818,6.1659,6.1738,266400.0
2008-02-13 15:45:00,7.78,7.79,7.77,7.77,310000.0,6.1738,6.1818,6.1659,6.1659,310000.0
2008-02-13 15:50:00,7.77,7.78,7.75,7.75,255600.0,6.1659,6.1738,6.15,6.15,255600.0
2008-02-13 15:55:00,7.75,7.75,7.74,7.75,428800.0,6.15,6.15,6.1421,6.15,428800.0
2008-02-14 09:30:00,7.74,7.8,7.74,7.78,292400.0,6.1421,6.1897,6.1421,6.1738,292400.0
2008-02-14 09:35:00,7.78,7.81,7.74,7.75,233600.0,6.1738,6.1976,6.1421,6.15,233600.0
2008-02-14 09:40:00,7.75,7.76,7.71,7.71,226000.0,6.15,6.1579,6.1183,6.1183,226000.0
2008-02-14 09:45:00,7.71,7.72,7.68,7.69,382000.0,6.1183,6.1262,6.0945,6.1024,382000.0
2008-02-14 09:50:00,7.69,7.7,7.68,7.68,258400.0,6.1024,6.1103,6.0945,6.0945,258400.0
2008-02-14 09:55:00,7.68,7.69,7.64,7.64,221600.0,6.0945,6.1024,6.0627,6.0627,221600.0
2008-02-14 10:00:00,7.64,7.66,7.64,7.66,280000.0,6.0627,6.0786,6.0627,6.0786,280000.0
2008-02-14 10:05:00,7.66,7.66,7.63,7.63,352400.0,6.0786,6.0786,6.0548,6.0548,352400.0
2008-02-14 10:10:00,7.63,7.66,7.61,7.66,316000.0,6.0548,6.0786,6.0389,6.0786,316000.0
2008-02-14 10:15:00,7.66,7.67,7.65,7.67,163600.0,6.0786,6.0865,6.0707,6.0865,163600.0
2008-02-14 10:20:00,7.67,7.68,7.67,7.67,176000.0,6.0865,6.0945,6.0865,6.0865,176000.0
2008-02-14 10:25:00,7.67,7.67,7.66,7.67,177600.0,6.0865,6.0865,6.0786,6.0865,177600.0
2008-02-14 10:30:00,7.67,7.67,7.64,7.65,136800.0,6.0865,6.0865,6.0627,6.0707,136800.0
2008-02-14 10:35:00,7.65,7.65,7.61,7.61,193600.0,6.0707,6.0707,6.0389,6.0389,193600.0
2008-02-14 10:40:00,7.61,7.61,7.56,7.56,341200.0,6.0389,6.0389,5.9992,5.9992,341200.0
2008-02-14 10:45:00,7.56,7.63,7.56,7.62,264400.0,5.9992,6.0548,5.9992,6.0468,264400.0
2008-02-14 10:50:00,7.62,7.62,7.57,7.57,243600.0,6.0468,6.0468,6.0072,6.0072,243600.0
2008-02-14 10:55:00,7.57,7.6,7.57,7.57,272000.0,6.0072,6.031,6.0072,6.0072,272000.0
2008-02-14 11:00:00,7.57,7.57,7.56,7.57,299200.0,6.0072,6.0072,5.9992,6.0072,299200.0
2008-02-14 11:05:00,7.56,7.58,7.56,7.57,166400.0,5.9992,6.0151,5.9992,6.0072,166400.0
2008-02-14 11:10:00,7.57,7.58,7.56,7.56,187600.0,6.0072,6.0151,5.9992,5.9992,187600.0
2008-02-14 11:15:00,7.56,7.56,7.54,7.55,178400.0,5.9992,5.9992,5.9834,5.9913,178400.0
2008-02-14 11:20:00,7.55,7.57,7.55,7.57,175600.0,5.9913,6.0072,5.9913,6.0072,175600.0
2008-02-14 11:25:00,7.57,7.57,7.56,7.56,199200.0,6.0072,6.0072,5.9992,5.9992,199200.0
2008-02-14 11:30:00,7.56,7.57,7.54,7.56,152800.0,5.9992,6.0072,5.9834,5.9992,152800.0
2008-02-14 11:35:00,7.56,7.58,7.56,7.56,142400.0,5.9992,6.0151,5.9992,5.9992,142400.0
2008-02-14 11:40:00,7.56,7.56,7.53,7.53,171200.0,5.9992,5.9992,5.9754,5.9754,171200.0
2008-02-14 11:45:00,7.53,7.55,7.52,7.54,209200.0,5.9754,5.9913,5.9675,5.9834,209200.0
2008-02-14 11:50:00,7.54,7.56,7.54,7.56,120400.0,5.9834,5.9992,5.9834,5.9992,120400.0
2008-02-14 11:55:00,7.56,7.57,7.55,7.56,152800.0,5.9992,6.0072,5.9913,5.9992,152800.0
2008-02-14 12:00:00,7.55,7.55,7.53,7.53,238400.0,5.9913,5.9913,5.9754,5.9754,238400.0
2008-02-14 12:05:00,7.53,7.55,7.53,7.55,120800.0,5.9754,5.9913,5.9754,5.9913,120800.0
2008-02-14 12:10:00,7.55,7.58,7.55,7.58,150000.0,5.9913,6.0151,5.9913,6.0151,150000.0
2008-02-14 12:15:00,7.57,7.58,7.55,7.55,356800.0,6.0072,6.0151,5.9913,5.9913,356800.0
2008-02-14 12:20:00,7.55,7.58,7.55,7.57,252000.0,5.9913,6.0151,5.9913,6.0072,252000.0
2008-02-14 12:25:00,7.57,7.58,7.55,7.57,164400.0,6.0072,6.0151,5.9913,6.0072,164400.0
2008-02-14 12:30:00,7.57,7.57,7.56,7.57,252000.0,6.0072,6.0072,5.9992,6.0072,252000.0
2008-02-14 12:35:00,7.56,7.58,7.56,7.57,286400.0,5.9992,6.0151,5.9992,6.0072,286400.0
2008-02-14 12:40:00,7.57,7.57,7.55,7.55,186800.0,6.0072,6.0072,5.9913,5.9913,186800.0
2008-02-14 12:45:00,7.55,7.56,7.54,7.54,222800.0,5.9913,5.9992,5.9834,5.9834,222800.0
2008-02-14 12:50:00,7.54,7.55,7.53,7.55,239200.0,5.9834,5.9913,5.9754,5.9913,239200.0
2008-02-14 12:55:00,7.55,7.55,7.5,7.5,268400.0,5.9913,5.9913,5.9516,5.9516,268400.0
2008-02-14 13:00:00,7.5,7.5,7.49,7.49,188800.0,5.9516,5.9516,5.9437,5.9437,188800.0
2008-02-14 13:05:00,7.49,7.5,7.47,7.48,248000.0,5.9437,5.9516,5.9278,5.9358,248000.0
2008-02-14 13:10:00,7.48,7.5,7.48,7.49,139200.0,5.9358,5.9516,5.9358,5.9437,139200.0
2008-02-14 13:15:00,7.49,7.51,7.48,7.5,137600.0,5.9437,5.9596,5.9358,5.9516,137600.0
2008-02-14 13:20:00,7.5,7.5,7.48,7.5,92000.0,5.9516,5.9516,5.9358,5.9516,92000.0
2008-02-14 13:25:00,7.5,7.51,7.5,7.51,122400.0,5.9516,5.9596,5.9516,5.9596,122400.0
2008-02-14 13:30:00,7.51,7.53,7.51,7.52,156800.0,5.9596,5.9754,5.9596,5.9675,156800.0
2008-02-14 13:35:00,7.53,7.53,7.51,7.52,176000.0,5.9754,5.9754,5.9596,5.9675,176000.0
2008-02-14 13:40:00,7.52,7.52,7.5,7.5,148400.0,5.9675,5.9675,5.9516,5.9516,148400.0
2008-02-14 13:45:00,7.5,7.51,7.5,7.51,63600.0,5.9516,5.9596,5.9516,5.9596,63600.0
2008-02-14 13:50:00,7.51,7.51,7.5,7.5,278000.0,5.9596,5.9596,5.9516,5.9516,278000.0
2008-02-14 13:55:00,7.5,7.53,7.5,7.52,131600.0,5.9516,5.9754,5.9516,5.9675,131600.0
2008-02-14 14:00:00,7.52,7.53,7.52,7.52,113600.0,5.9675,5.9754,5.9675,5.9675,113600.0
2008-02-14 14:05:00,7.52,7.52,7.51,7.52,122800.0,5.9675,5.9675,5.9596,5.9675,122800.0
2008-02-14 14:10:00,7.51,7.52,7.51,7.51,84800.0,5.9596,5.9675,5.9596,5.9596,84800.0
2008-02-14 14:15:00,7.51,7.53,7.5,7.53,262800.0,5.9596,5.9754,5.9516,5.9754,262800.0
2008-02-14 14:20:00,7.53,7.55,7.53,7.53,129600.0,5.9754,5.9913,5.9754,5.9754,129600.0
2008-02-14 14:25:00,7.53,7.53,7.5,7.5,211200.0,5.9754,5.9754,5.9516,5.9516,211200.0
2008-02-14 14:30:00,7.5,7.51,7.5,7.5,102400.0,5.9516,5.9596,5.9516,5.9516,102400.0
2008-02-14 14:35:00,7.5,7.52,7.5,7.5,200000.0,5.9516,5.9675,5.9516,5.9516,200000.0
2008-02-14 14:40:00,7.5,7.5,7.49,7.5,168400.0,5.9516,5.9516,5.9437,5.9516,168400.0
2008-02-14 14:45:00,7.5,7.5,7.46,7.48,320400.0,5.9516,5.9516,5.9199,5.9358,320400.0
2008-02-14 14:50:00,7.48,7.5,7.48,7.5,197600.0,5.9358,5.9516,5.9358,5.9516,197600.0
2008-02-14 14:55:00,7.5,7.52,7.5,7.5,268800.0,5.9516,5.9675,5.9516,5.9516,268800.0
2008-02-14 15:00:00,7.5,7.51,7.5,7.5,352800.0,5.9516,5.9596,5.9516,5.9516,352800.0
2008-02-14 15:05:00,7.5,7.5,7.49,7.49,283200.0,5.9516,5.9516,5.9437,5.9437,283200.0
2008-02-14 15:10:00,7.49,7.5,7.49,7.5,348800.0,5.9437,5.9516,5.9437,5.9516,348800.0
2008-02-14 15:15:00,7.5,7.51,7.49,7.51,496000.0,5.9516,5.9596,5.9437,5.9596,496000.0
2008-02-14 15:20:00,7.51,7.54,7.5,7.51,690400.0,5.9596,5.9834,5.9516,5.9596,690400.0
2008-02-14 15:25:00,7.51,7.51,7.5,7.5,345600.0,5.9596,5.9596,5.9516,5.9516,345600.0
2008-02-14 15:30:00,7.5,7.52,7.5,7.52,391200.0,5.9516,5.9675,5.9516,5.9675,391200.0
2008-02-14 15:35:00,7.52,7.53,7.5,7.51,492800.0,5.9675,5.9754,5.9516,5.9596,492800.0
2008-02-14 15:40:00,7.51,7.51,7.49,7.5,362000.0,5.9596,5.9596,5.9437,5.9516,362000.0
2008-02-14 15:45:00,7.5,7.5,7.48,7.5,422800.0,5.9516,5.9516,5.9358,5.9516,422800.0
2008-02-14 15:50:00,7.5,7.5,7.48,7.48,388800.0,5.9516,5.9516,5.9358,5.9358,388800.0
2008-02-14 15:55:00,7.48,7.5,7.48,7.48,539600.0,5.9358,5.9516,5.9358,5.9358,539600.0
2008-02-15 09:30:00,7.45,7.45,7.36,7.4,1984800.0,5.9119,5.9119,5.8405,5.8723,1984800.0
2008-02-15 09:35:00,7.4,7.43,7.39,7.43,382400.0,5.8723,5.8961,5.8643,5.8961,382400.0
2008-02-15 09:40:00,7.44,7.48,7.42,7.43,512000.0,5.904,5.9358,5.8881,5.8961,512000.0
2008-02-15 09:45:00,7.43,7.46,7.42,7.45,368800.0,5.8961,5.9199,5.8881,5.9119,368800.0
2008-02-15 09:50:00,7.45,7.49,7.4,7.4,398800.0,5.9119,5.9437,5.8723,5.8723,398800.0
2008-02-15 09:55:00,7.4,7.41,7.39,7.41,356400.0,5.8723,5.8802,5.8643,5.8802,356400.0
2008-02-15 10:00:00,7.41,7.42,7.38,7.42,177200.0,5.8802,5.8881,5.8564,5.8881,177200.0
2008-02-15 10:05:00,7.42,7.46,7.39,7.45,455600.0,5.8881,5.9199,5.8643,5.9119,455600.0
2008-02-15 10:10:00,7.45,7.46,7.44,7.44,202800.0,5.9119,5.9199,5.904,5.904,202800.0
2008-02-15 10:15:00,7.43,7.46,7.43,7.43,134400.0,5.8961,5.9199,5.8961,5.8961,134400.0
2008-02-15 10:20:00,7.43,7.44,7.42,7.43,98400.0,5.8961,5.904,5.8881,5.8961,98400.0
2008-02-15 10:25:00,7.43,7.47,7.43,7.47,106000.0,5.8961,5.9278,5.8961,5.9278,106000.0
2008-02-15 10:30:00,7.47,7.51,7.46,7.5,312800.0,5.9278,5.9596,5.9199,5.9516,312800.0
2008-02-15 10:35:00,7.5,7.51,7.47,7.47,418000.0,5.9516,5.9596,5.9278,5.9278,418000.0
2008-02-15 10:40:00,7.47,7.47,7.43,7.45,202400.0,5.9278,5.9278,5.8961,5.9119,202400.0
2008-02-15 10:45:00,7.45,7.46,7.44,7.45,133600.0,5.9119,5.9199,5.904,5.9119,133600.0
2008-02-15 10:50:00,7.45,7.48,7.45,7.46,123200.0,5.9119,5.9358,5.9119,5.9199,123200.0
2008-02-15 10:55:00,7.46,7.46,7.45,7.46,100400.0,5.9199,5.9199,5.9119,5.9199,100400.0
2008-02-15 11:00:00,7.45,7.47,7.45,7.46,119200.0,5.9119,5.9278,5.9119,5.9199,119200.0
2008-02-15 11:05:00,7.46,7.48,7.46,7.48,110000.0,5.9199,5.9358,5.9199,5.9358,110000.0
2008-02-15 11:10:00,7.48,7.51,7.48,7.5,98000.0,5.9358,5.9596,5.9358,5.9516,98000.0
2008-02-15 11:15:00,7.5,7.5,7.49,7.49,54400.0,5.9516,5.9516,5.9437,5.9437,54400.0
2008-02-15 11:20:00,7.49,7.5,7.47,7.5,91600.0,5.9437,5.9516,5.9278,5.9516,91600.0
2008-02-15 11:25:00,7.5,7.5,7.48,7.5,56400.0,5.9516,5.9516,5.9358,5.9516,56400.0
2008-02-15 11:30:00,7.5,7.5,7.46,7.46,86400.0,5.9516,5.9516,5.9199,5.9199,86400.0
2008-02-15 11:35:00,7.47,7.48,7.46,7.47,74400.0,5.9278,5.9358,5.9199,5.9278,74400.0
2008-02-15 11:40:00,7.46,7.47,7.45,7.47,73200.0,5.9199,5.9278,5.9119,5.9278,73200.0
2008-02-15 11:45:00,7.47,7.47,7.46,7.47,61200.0,5.9278,5.9278,5.9199,5.9278,61200.0
2008-02-15 11:50:00,7.47,7.49,7.46,7.46,132400.0,5.9278,5.9437,5.9199,5.9199,132400.0
2008-02-15 11:55:00,7.46,7.46,7.43,7.45,123600.0,5.9199,5.9199,5.8961,5.9119,123600.0
2008-02-15 12:00:00,7.46,7.5,7.46,7.48,203600.0,5.9199,5.9516,5.9199,5.9358,203600.0
2008-02-15 12:05:00,7.48,7.48,7.47,7.48,99200.0,5.9358,5.9358,5.9278,5.9358,99200.0
2008-02-15 12:10:00,7.48,7.49,7.48,7.48,133200.0,5.9358,5.9437,5.9358,5.9358,133200.0
2008-02-15 12:15:00,7.48,7.48,7.47,7.48,74800.0,5.9358,5.9358,5.9278,5.9358,74800.0
2008-02-15 12:20:00,7.48,7.5,7.46,7.46,148400.0,5.9358,5.9516,5.9199,5.9199,148400.0
2008-02-15 12:25:00,7.46,7.46,7.43,7.45,136000.0,5.9199,5.9199,5.8961,5.9119,136000.0
2008-02-15 12:30:00,7.45,7.47,7.43,7.45,152400.0,5.9119,5.9278,5.8961,5.9119,152400.0
2008-02-15 12:35:00,7.45,7.46,7.44,7.46,111200.0,5.9119,5.9199,5.904,5.9199,111200.0
2008-02-15 12:40:00,7.46,7.47,7.45,7.46,70400.0,5.9199,5.9278,5.9119,5.9199,70400.0
2008-02-15 12:45:00,7.46,7.48,7.46,7.47,91600.0,5.9199,5.9358,5.9199,5.9278,91600.0
2008-02-15 12:50:00,7.47,7.48,7.47,7.48,44000.0,5.9278,5.9358,5.9278,5.9358,44000.0
2008-02-15 12:55:00,7.48,7.48,7.46,7.46,60800.0,5.9358,5.9358,5.9199,5.9199,60800.0
2008-02-15 13:00:00,7.46,7.46,7.45,7.45,65200.0,5.9199,5.9199,5.9119,5.9119,65200.0
2008-02-15 13:05:00,7.45,7.45,7.44,7.45,66800.0,5.9119,5.9119,5.904,5.9119,66800.0
2008-02-15 13:10:00,7.45,7.48,7.45,7.48,120000.0,5.9119,5.9358,5.9119,5.9358,120000.0
2008-02-15 13:15:00,7.47,7.47,7.47,7.47,85200.0,5.9278,5.9278,5.9278,5.9278,85200.0
2008-02-15 13:20:00,7.47,7.47,7.46,7.46,63600.0,5.9278,5.9278,5.9199,5.9199,63600.0
2008-02-15 13:25:00,7.46,7.48,7.46,7.46,73600.0,5.9199,5.9358,5.9199,5.9199,73600.0
2008-02-15 13:30:00,7.46,7.47,7.45,7.46,82000.0,5.9199,5.9278,5.9119,5.9199,82000.0
2008-02-15 13:35:00,7.46,7.47,7.45,7.46,215600.0,5.9199,5.9278,5.9119,5.9199,215600.0
2008-02-15 13:40:00,7.46,7.48,7.46,7.48,103600.0,5.9199,5.9358,5.9199,5.9358,103600.0
2008-02-15 13:45:00,7.48,7.48,7.46,7.46,62400.0,5.9358,5.9358,5.9199,5.9199,62400.0
2008-02-15 13:50:00,7.46,7.5,7.46,7.47,103200.0,5.9199,5.9516,5.9199,5.9278,103200.0
2008-02-15 13:55:00,7.46,7.47,7.46,7.47,41200.0,5.9199,5.9278,5.9199,5.9278,41200.0
2008-02-15 14:00:00,7.47,7.48,7.47,7.48,32400.0,5.9278,5.9358,5.9278,5.9358,32400.0
2008-02-15 14:05:00,7.48,7.48,7.47,7.47,55600.0,5.9358,5.9358,5.9278,5.9278,55600.0
2008-02-15 14:10:00,7.48,7.48,7.46,7.48,102400.0,5.9358,5.9358,5.9199,5.9358,102400.0
2008-02-15 14:15:00,7.48,7.48,7.47,7.47,202800.0,5.9358,5.9358,5.9278,5.9278,202800.0
2008-02-15 14:20:00,7.47,7.48,7.46,7.47,110000.0,5.9278,5.9358,5.9199,5.9278,110000.0
2008-02-15 14:25:00,7.47,7.48,7.46,7.47,40400.0,5.9278,5.9358,5.9199,5.9278,40400.0
2008-02-15 14:30:00,7.47,7.48,7.47,7.48,110000.0,5.9278,5.9358,5.9278,5.9358,110000.0
2008-02-15 14:35:00,7.48,7.48,7.47,7.48,124400.0,5.9358,5.9358,5.9278,5.9358,124400.0
2008-02-15 14:40:00,7.48,7.48,7.47,7.48,132800.0,5.9358,5.9358,5.9278,5.9358,132800.0
2008-02-15 14:45:00,7.48,7.49,7.48,7.49,110800.0,5.9358,5.9437,5.9358,5.9437,110800.0
2008-02-15 14:50:00,7.49,7.49,7.48,7.49,115600.0,5.9437,5.9437,5.9358,5.9437,115600.0
2008-02-15 14:55:00,7.49,7.49,7.47,7.47,81200.0,5.9437,5.9437,5.9278,5.9278,81200.0
2008-02-15 15:00:00,7.47,7.48,7.47,7.47,304800.0,5.9278,5.9358,5.9278,5.9278,304800.0
2008-02-15 15:05:00,7.47,7.49,7.47,7.48,197600.0,5.9278,5.9437,5.9278,5.9358,197600.0
2008-02-15 15:10:00,7.48,7.5,7.47,7.48,287600.0,5.9358,5.9516,5.9278,5.9358,287600.0
2008-02-15 15:15:00,7.48,7.48,7.46,7.47,162000.0,5.9358,5.9358,5.9199,5.9278,162000.0
2008-02-15 15:20:00,7.47,7.48,7.46,7.47,258000.0,5.9278,5.9358,5.9199,5.9278,258000.0
2008-02-15 15:25:00,7.47,7.47,7.46,7.47,222400.0,5.9278,5.9278,5.9199,5.9278,222400.0
2008-02-15 15:30:00,7.47,7.48,7.46,7.48,289600.0,5.9278,5.9358,5.9199,5.9358,289600.0
2008-02-15 15:35:00,7.48,7.5,7.47,7.5,267600.0,5.9358,5.9516,5.9278,5.9516,267600.0
2008-02-15 15:40:00,7.5,7.5,7.48,7.5,336800.0,5.9516,5.9516,5.9358,5.9516,336800.0
2008-02-15 15:45:00,7.5,7.5,7.48,7.5,595200.0,5.9516,5.9516,5.9358,5.9516,595200.0
2008-02-15 15:50:00,7.49,7.5,7.49,7.5,858400.0,5.9437,5.9516,5.9437,5.9516,858400.0
2008-02-15 15:55:00,7.5,7.53,7.49,7.5,1316800.0,5.9516,5.9754,5.9437,5.9516,1316800.0
2008-02-19 09:30:00,7.53,7.63,7.53,7.61,669600.0,5.9754,6.0548,5.9754,6.0389,669600.0
2008-02-19 09:35:00,7.61,7.61,7.52,7.54,644800.0,6.0389,6.0389,5.9675,5.9834,644800.0
2008-02-19 09:40:00,7.54,7.55,7.47,7.51,454800.0,5.9834,5.9913,5.9278,5.9596,454800.0
2008-02-19 09:45:00,7.51,7.52,7.5,7.5,330000.0,5.9596,5.9675,5.9516,5.9516,330000.0
2008-02-19 09:50:00,7.5,7.51,7.48,7.5,352400.0,5.9516,5.9596,5.9358,5.9516,352400.0
2008-02-19 09:55:00,7.5,7.51,7.48,7.48,294400.0,5.9516,5.9596,5.9358,5.9358,294400.0
2008-02-19 10:00:00,7.48,7.48,7.44,7.46,312400.0,5.9358,5.9358,5.904,5.9199,312400.0
2008-02-19 10:05:00,7.45,7.49,7.45,7.47,334400.0,5.9119,5.9437,5.9119,5.9278,334400.0
2008-02-19 10:10:00,7.47,7.5,7.47,7.47,253200.0,5.9278,5.9516,5.9278,5.9278,253200.0
2008-02-19 10:15:00,7.47,7.51,7.47,7.5,410800.0,5.9278,5.9596,5.9278,5.9516,410800.0
2008-02-19 10:20:00,7.5,7.51,7.49,7.49,276400.0,5.9516,5.9596,5.9437,5.9437,276400.0
2008-02-19 10:25:00,7.49,7.52,7.48,7.49,438400.0,5.9437,5.9675,5.9358,5.9437,438400.0
2008-02-19 10:30:00,7.49,7.49,7.45,7.46,272800.0,5.9437,5.9437,5.9119,5.9199,272800.0
2008-02-19 10:35:00,7.46,7.48,7.45,7.47,124800.0,5.9199,5.9358,5.9119,5.9278,124800.0
2008-02-19 10:40:00,7.47,7.48,7.45,7.47,164800.0,5.9278,5.9358,5.9119,5.9278,164800.0
2008-02-19 10:45:00,7.47,7.47,7.44,7.46,96800.0,5.9278,5.9278,5.904,5.9199,96800.0
2008-02-19 10:50:00,7.46,7.48,7.46,7.48,83600.0,5.9199,5.9358,5.9199,5.9358,83600.0
2008-02-19 10:55:00,7.48,7.49,7.47,7.48,94000.0,5.9358,5.9437,5.9278,5.9358,94000.0
2008-02-19 11:00:00,7.48,7.48,7.43,7.43,152800.0,5.9358,5.9358,5.8961,5.8961,152800.0
2008-02-19 11:05:00,7.43,7.45,7.43,7.45,65600.0,5.8961,5.9119,5.8961,5.9119,65600.0
2008-02-19 11:10:00,7.45,7.45,7.41,7.43,181200.0,5.9119,5.9119,5.8802,5.8961,181200.0
2008-02-19 11:15:00,7.43,7.44,7.43,7.43,51200.0,5.8961,5.904,5.8961,5.8961,51200.0
2008-02-19 11:20:00,7.43,7.44,7.43,7.43,92400.0,5.8961,5.904,5.8961,5.8961,92400.0
2008-02-19 11:25:00,7.43,7.44,7.43,7.43,65600.0,5.8961,5.904,5.8961,5.8961,65600.0
2008-02-19 11:30:00,7.43,7.46,7.43,7.45,77200.0,5.8961,5.9199,5.8961,5.9119,77200.0
2008-02-19 11:35:00,7.45,7.48,7.45,7.48,109200.0,5.9119,5.9358,5.9119,5.9358,109200.0
2008-02-19 11:40:00,7.48,7.48,7.47,7.48,69200.0,5.9358,5.9358,5.9278,5.9358,69200.0
2008-02-19 11:45:00,7.48,7.5,7.48,7.48,118400.0,5.9358,5.9516,5.9358,5.9358,118400.0
2008-02-19 11:50:00,7.48,7.48,7.47,7.47,99200.0,5.9358,5.9358,5.9278,5.9278,99200.0
2008-02-19 11:55:00,7.47,7.47,7.46,7.47,159200.0,5.9278,5.9278,5.9199,5.9278,159200.0
2008-02-19 12:00:00,7.47,7.48,7.46,7.47,176000.0,5.9278,5.9358,5.9199,5.9278,176000.0
2008-02-19 12:05:00,7.47,7.48,7.45,7.48,91600.0,5.9278,5.9358,5.9119,5.9358,91600.0
2008-02-19 12:10:00,7.48,7.48,7.46,7.46,51200.0,5.9358,5.9358,5.9199,5.9199,51200.0
2008-02-19 12:15:00,7.46,7.48,7.46,7.48,132800.0,5.9199,5.9358,5.9199,5.9358,132800.0
2008-02-19 12:20:00,7.48,7.51,7.48,7.5,138800.0,5.9358,5.9596,5.9358,5.9516,138800.0
2008-02-19 12:25:00,7.5,7.5,7.5,7.5,186800.0,5.9516,5.9516,5.9516,5.9516,186800.0
2008-02-19 12:30:00,7.5,7.5,7.49,7.5,172000.0,5.9516,5.9516,5.9437,5.9516,172000.0
2008-02-19 12:35:00,7.5,7.5,7.49,7.49,128000.0,5.9516,5.9516,5.9437,5.9437,128000.0
2008-02-19 12:40:00,7.49,7.5,7.49,7.49,90800.0,5.9437,5.9516,5.9437,5.9437,90800.0
2008-02-19 12:45:00,7.49,7.5,7.49,7.5,90400.0,5.9437,5.9516,5.9437,5.9516,90400.0
2008-02-19 12:50:00,7.5,7.5,7.49,7.5,164800.0,5.9516,5.9516,5.9437,5.9516,164800.0
2008-02-19 12:55:00,7.5,7.51,7.49,7.49,209200.0,5.9516,5.9596,5.9437,5.9437,209200.0
2008-02-19 13:00:00,7.49,7.52,7.48,7.49,248000.0,5.9437,5.9675,5.9358,5.9437,248000.0
2008-02-19 13:05:00,7.49,7.5,7.49,7.5,151600.0,5.9437,5.9516,5.9437,5.9516,151600.0
2008-02-19 13:10:00,7.5,7.51,7.49,7.5,108400.0,5.9516,5.9596,5.9437,5.9516,108400.0
2008-02-19 13:15:00,7.5,7.53,7.5,7.52,356400.0,5.9516,5.9754,5.9516,5.9675,356400.0
2008-02-19 13:20:00,7.53,7.53,7.51,7.51,315600.0,5.9754,5.9754,5.9596,5.9596,315600.0
2008-02-19 13:25:00,7.51,7.52,7.5,7.5,128800.0,5.9596,5.9675,5.9516,5.9516,128800.0
2008-02-19 13:30:00,7.5,7.5,7.47,7.48,102000.0,5.9516,5.9516,5.9278,5.9358,102000.0
2008-02-19 13:35:00,7.48,7.49,7.48,7.49,44000.0,5.9358,5.9437,5.9358,5.9437,44000.0
2008-02-19 13:40:00,7.49,7.5,7.49,7.49,106800.0,5.9437,5.9516,5.9437,5.9437,106800.0
2008-02-19 13:45:00,7.49,7.5,7.48,7.5,62400.0,5.9437,5.9516,5.9358,5.9516,62400.0
2008-02-19 13:50:00,7.5,7.51,7.5,7.5,97200.0,5.9516,5.9596,5.9516,5.9516,97200.0
2008-02-19 13:55:00,7.5,7.52,7.49,7.5,67600.0,5.9516,5.9675,5.9437,5.9516,67600.0
2008-02-19 14:00:00,7.5,7.5,7.49,7.49,69200.0,5.9516,5.9516,5.9437,5.9437,69200.0
2008-02-19 14:05:00,7.49,7.51,7.49,7.49,136000.0,5.9437,5.9596,5.9437,5.9437,136000.0
2008-02-19 14:10:00,7.49,7.5,7.49,7.5,205600.0,5.9437,5.9516,5.9437,5.9516,205600.0
2008-02-19 14:15:00,7.5,7.51,7.49,7.51,80000.0,5.9516,5.9596,5.9437,5.9596,80000.0
2008-02-19 14:20:00,7.51,7.52,7.5,7.52,150800.0,5.9596,5.9675,5.9516,5.9675,150800.0
2008-02-19 14:25:00,7.52,7.52,7.48,7.49,147600.0,5.9675,5.9675,5.9358,5.9437,147600.0
2008-02-19 14:30:00,7.49,7.5,7.48,7.49,284800.0,5.9437,5.9516,5.9358,5.9437,284800.0
2008-02-19 14:35:00,7.49,7.49,7.45,7.47,252000.0,5.9437,5.9437,5.9119,5.9278,252000.0
2008-02-19 14:40:00,7.47,7.48,7.46,7.47,264400.0,5.9278,5.9358,5.9199,5.9278,264400.0
2008-02-19 14:45:00,7.47,7.47,7.43,7.45,175200.0,5.9278,5.9278,5.8961,5.9119,175200.0
2008-02-19 14:50:00,7.45,7.46,7.45,7.46,116400.0,5.9119,5.9199,5.9119,5.9199,116400.0
2008-02-19 14:55:00,7.45,7.47,7.44,7.44,134400.0,5.9119,5.9278,5.904,5.904,134400.0
2008-02-19 15:00:00,7.44,7.45,7.41,7.42,379600.0,5.904,5.9119,5.8802,5.8881,379600.0
2008-02-19 15:05:00,7.42,7.45,7.42,7.45,320400.0,5.8881,5.9119,5.8881,5.9119,320400.0
2008-02-19 15:10:00,7.45,7.46,7.44,7.46,242400.0,5.9119,5.9199,5.904,5.9199,242400.0
2008-02-19 15:15:00,7.46,7.46,7.45,7.45,148400.0,5.9199,5.9199,5.9119,5.9119,148400.0
2008-02-19 15:20:00,7.45,7.46,7.44,7.44,274800.0,5.9119,5.9199,5.904,5.904,274800.0
2008-02-19 15:25:00,7.44,7.45,7.43,7.44,226000.0,5.904,5.9119,5.8961,5.904,226000.0
2008-02-19 15:30:00,7.44,7.46,7.42,7.45,363200.0,5.904,5.9199,5.8881,5.9119,363200.0
2008-02-19 15:35:00,7.46,7.47,7.45,7.46,274800.0,5.9199,5.9278,5.9119,5.9199,274800.0
2008-02-19 15:40:00,7.45,7.46,7.45,7.45,259200.0,5.9119,5.9199,5.9119,5.9119,259200.0
2008-02-19 15:45:00,7.45,7.46,7.44,7.45,350000.0,5.9119,5.9199,5.904,5.9119,350000.0
2008-02-19 15:50:00,7.45,7.45,7.42,7.43,382400.0,5.9119,5.9119,5.8881,5.8961,382400.0
2008-02-19 15:55:00,7.43,7.44,7.42,7.43,446800.0,5.8961,5.904,5.8881,5.8961,446800.0
2008-02-20 09:30:00,7.45,7.61,7.45,7.51,898800.0,5.9119,6.0389,5.9119,5.9596,898800.0
2008-02-20 09:35:00,7.51,7.66,7.51,7.64,1346400.0,5.9596,6.0786,5.9596,6.0627,1346400.0
2008-02-20 09:40:00,7.64,7.65,7.63,7.65,809600.0,6.0627,6.0707,6.0548,6.0707,809600.0
2008-02-20 09:45:00,7.64,7.68,7.63,7.68,935600.0,6.0627,6.0945,6.0548,6.0945,935600.0
2008-02-20 09:50:00,7.68,7.73,7.66,7.73,870000.0,6.0945,6.1341,6.0786,6.1341,870000.0
2008-02-20 09:55:00,7.72,7.73,7.65,7.68,434400.0,6.1262,6.1341,6.0707,6.0945,434400.0
2008-02-20 10:00:00,7.69,7.69,7.6,7.61,477600.0,6.1024,6.1024,6.031,6.0389,477600.0
2008-02-20 10:05:00,7.61,7.64,7.57,7.64,396000.0,6.0389,6.0627,6.0072,6.0627,396000.0
2008-02-20 10:10:00,7.64,7.65,7.62,7.62,207200.0,6.0627,6.0707,6.0468,6.0468,207200.0
2008-02-20 10:15:00,7.62,7.69,7.62,7.69,298400.0,6.0468,6.1024,6.0468,6.1024,298400.0
2008-02-20 10:20:00,7.68,7.7,7.68,7.69,762800.0,6.0945,6.1103,6.0945,6.1024,762800.0
2008-02-20 10:25:00,7.69,7.7,7.69,7.7,382800.0,6.1024,6.1103,6.1024,6.1103,382800.0
2008-02-20 10:30:00,7.7,7.73,7.68,7.71,521200.0,6.1103,6.1341,6.0945,6.1183,521200.0
2008-02-20 10:35:00,7.71,7.8,7.7,7.78,907600.0,6.1183,6.1897,6.1103,6.1738,907600.0
2008-02-20 10:40:00,7.77,7.78,7.74,7.76,614000.0,6.1659,6.1738,6.1421,6.1579,614000.0
2008-02-20 10:45:00,7.76,7.79,7.76,7.77,376800.0,6.1579,6.1818,6.1579,6.1659,376800.0
2008-02-20 10:50:00,7.77,7.8,7.77,7.8,451600.0,6.1659,6.1897,6.1659,6.1897,451600.0
2008-02-20 10:55:00,7.79,7.81,7.76,7.79,410000.0,6.1818,6.1976,6.1579,6.1818,410000.0
2008-02-20 11:00:00,7.79,7.81,7.78,7.8,191200.0,6.1818,6.1976,6.1738,6.1897,191200.0
2008-02-20 11:05:00,7.8,7.82,7.79,7.81,421200.0,6.1897,6.2056,6.1818,6.1976,421200.0
2008-02-20 11:10:00,7.81,7.85,7.81,7.83,527200.0,6.1976,6.2294,6.1976,6.2135,527200.0
2008-02-20 11:15:00,7.83,7.87,7.83,7.85,402000.0,6.2135,6.2452,6.2135,6.2294,402000.0
2008-02-20 11:20:00,7.85,7.87,7.85,7.87,354400.0,6.2294,6.2452,6.2294,6.2452,354400.0
2008-02-20 11:25:00,7.87,7.87,7.85,7.85,160800.0,6.2452,6.2452,6.2294,6.2294,160800.0
2008-02-20 11:30:00,7.85,7.86,7.82,7.82,198000.0,6.2294,6.2373,6.2056,6.2056,198000.0
2008-02-20 11:35:00,7.83,7.83,7.81,7.82,169200.0,6.2135,6.2135,6.1976,6.2056,169200.0
2008-02-20 11:40:00,7.82,7.83,7.81,7.83,208400.0,6.2056,6.2135,6.1976,6.2135,208400.0
2008-02-20 11:45:00,7.83,7.86,7.82,7.86,246400.0,6.2135,6.2373,6.2056,6.2373,246400.0
2008-02-20 11:50:00,7.86,7.87,7.85,7.86,340800.0,6.2373,6.2452,6.2294,6.2373,340800.0
2008-02-20 11:55:00,7.86,7.87,7.85,7.85,309200.0,6.2373,6.2452,6.2294,6.2294,309200.0
2008-02-20 12:00:00,7.85,7.88,7.84,7.87,492400.0,6.2294,6.2532,6.2214,6.2452,492400.0
2008-02-20 12:05:00,7.87,7.88,7.85,7.87,1001200.0,6.2452,6.2532,6.2294,6.2452,1001200.0
2008-02-20 12:10:00,7.87,7.88,7.85,7.88,335600.0,6.2452,6.2532,6.2294,6.2532,335600.0
2008-02-20 12:15:00,7.88,7.88,7.87,7.88,284400.0,6.2532,6.2532,6.2452,6.2532,284400.0
2008-02-20 12:20:00,7.88,7.9,7.87,7.87,934000.0,6.2532,6.269,6.2452,6.2452,934000.0
2008-02-20 12:25:00,7.87,7.88,7.87,7.88,478000.0,6.2452,6.2532,6.2452,6.2532,478000.0
2008-02-20 12:30:00,7.88,7.9,7.88,7.88,226000.0,6.2532,6.269,6.2532,6.2532,226000.0
2008-02-20 12:35:00,7.88,7.9,7.88,7.9,236400.0,6.2532,6.269,6.2532,6.269,236400.0
2008-02-20 12:40:00,7.9,7.9,7.89,7.9,210800.0,6.269,6.269,6.2611,6.269,210800.0
2008-02-20 12:45:00,7.9,7.9,7.9,7.9,340000.0,6.269,6.269,6.269,6.269,340000.0
2008-02-20 12:50:00,7.9,7.91,7.88,7.89,329200.0,6.269,6.277,6.2532,6.2611,329200.0
2008-02-20 12:55:00,7.89,7.92,7.89,7.92,617600.0,6.2611,6.2849,6.2611,6.2849,617600.0
2008-02-20 13:00:00,7.92,7.93,7.91,7.92,242800.0,6.2849,6.2928,6.277,6.2849,242800.0
2008-02-20 13:05:00,7.92,7.94,7.91,7.94,963600.0,6.2849,6.3008,6.277,6.3008,963600.0
2008-02-20 13:10:00,7.94,7.95,7.91,7.91,376400.0,6.3008,6.3087,6.277,6.277,376400.0
2008-02-20 13:15:00,7.92,7.92,7.9,7.91,117600.0,6.2849,6.2849,6.269,6.277,117600.0
2008-02-20 13:20:00,7.9,7.91,7.86,7.86,220000.0,6.269,6.277,6.2373,6.2373,220000.0
2008-02-20 13:25:00,7.86,7.88,7.85,7.86,190000.0,6.2373,6.2532,6.2294,6.2373,190000.0
2008-02-20 13:30:00,7.86,7.89,7.84,7.89,603600.0,6.2373,6.2611,6.2214,6.2611,603600.0
2008-02-20 13:35:00,7.89,7.93,7.89,7.92,450800.0,6.2611,6.2928,6.2611,6.2849,450800.0
2008-02-20 13:40:00,7.92,7.94,7.92,7.94,370800.0,6.2849,6.3008,6.2849,6.3008,370800.0
2008-02-20 13:45:00,7.94,7.94,7.91,7.92,240800.0,6.3008,6.3008,6.277,6.2849,240800.0
2008-02-20 13:50:00,7.92,7.94,7.91,7.93,499200.0,6.2849,6.3008,6.277,6.2928,499200.0
2008-02-20 13:55:00,7.93,7.93,7.9,7.91,219200.0,6.2928,6.2928,6.269,6.277,219200.0
2008-02-20 14:00:00,7.91,7.94,7.88,7.91,430000.0,6.277,6.3008,6.2532,6.277,430000.0
2008-02-20 14:05:00,7.91,7.94,7.91,7.92,413600.0,6.277,6.3008,6.277,6.2849,413600.0
2008-02-20 14:10:00,7.92,7.92,7.87,7.89,459600.0,6.2849,6.2849,6.2452,6.2611,459600.0
2008-02-20 14:15:00,7.89,7.91,7.86,7.87,598400.0,6.2611,6.277,6.2373,6.2452,598400.0
2008-02-20 14:20:00,7.87,7.89,7.84,7.87,450000.0,6.2452,6.2611,6.2214,6.2452,450000.0
2008-02-20 14:25:00,7.87,7.88,7.87,7.88,406000.0,6.2452,6.2532,6.2452,6.2532,406000.0
2008-02-20 14:30:00,7.88,7.89,7.87,7.88,544000.0,6.2532,6.2611,6.2452,6.2532,544000.0
2008-02-20 14:35:00,7.88,7.89,7.87,7.88,537200.0,6.2532,6.2611,6.2452,6.2532,537200.0
2008-02-20 14:40:00,7.88,7.9,7.87,7.89,230800.0,6.2532,6.269,6.2452,6.2611,230800.0
2008-02-20 14:45:00,7.9,7.93,7.89,7.93,829600.0,6.269,6.2928,6.2611,6.2928,829600.0
2008-02-20 14:50:00,7.93,7.94,7.92,7.93,271600.0,6.2928,6.3008,6.2849,6.2928,271600.0
2008-02-20 14:55:00,7.92,7.93,7.9,7.91,540000.0,6.2849,6.2928,6.269,6.277,540000.0
2008-02-20 15:00:00,7.9,7.91,7.88,7.89,384000.0,6.269,6.277,6.2532,6.2611,384000.0
2008-02-20 15:05:00,7.89,7.9,7.87,7.88,526800.0,6.2611,6.269,6.2452,6.2532,526800.0
2008-02-20 15:10:00,7.89,7.89,7.87,7.88,590400.0,6.2611,6.2611,6.2452,6.2532,590400.0
2008-02-20 15:15:00,7.88,7.89,7.86,7.87,356000.0,6.2532,6.2611,6.2373,6.2452,356000.0
2008-02-20 15:20:00,7.87,7.89,7.84,7.85,467200.0,6.2452,6.2611,6.2214,6.2294,467200.0
2008-02-20 15:25:00,7.85,7.88,7.84,7.87,574800.0,6.2294,6.2532,6.2214,6.2452,574800.0
2008-02-20 15:30:00,7.87,7.87,7.84,7.84,581600.0,6.2452,6.2452,6.2214,6.2214,581600.0
2008-02-20 15:35:00,7.84,7.85,7.81,7.84,735200.0,6.2214,6.2294,6.1976,6.2214,735200.0
2008-02-20 15:40:00,7.84,7.85,7.84,7.85,444000.0,6.2214,6.2294,6.2214,6.2294,444000.0
2008-02-20 15:45:00,7.85,7.85,7.83,7.84,704400.0,6.2294,6.2294,6.2135,6.2214,704400.0
2008-02-20 15:50:00,7.84,7.85,7.82,7.83,1015200.0,6.2214,6.2294,6.2056,6.2135,1015200.0
2008-02-20 15:55:00,7.83,7.83,7.8,7.81,1672800.0,6.2135,6.2135,6.1897,6.1976,1672800.0
2008-02-21 09:30:00,7.84,7.88,7.84,7.87,832800.0,6.2214,6.2532,6.2214,6.2452,832800.0
2008-02-21 09:35:00,7.87,7.9,7.87,7.88,602400.0,6.2452,6.269,6.2452,6.2532,602400.0
2008-02-21 09:40:00,7.88,7.94,7.88,7.94,612800.0,6.2532,6.3008,6.2532,6.3008,612800.0
2008-02-21 09:45:00,7.94,7.95,7.92,7.95,662400.0,6.3008,6.3087,6.2849,6.3087,662400.0
2008-02-21 09:50:00,7.95,7.96,7.94,7.96,504400.0,6.3087,6.3167,6.3008,6.3167,504400.0
2008-02-21 09:55:00,7.96,7.98,7.95,7.98,528400.0,6.3167,6.3325,6.3087,6.3325,528400.0
2008-02-21 10:00:00,7.98,7.98,7.94,7.96,754400.0,6.3325,6.3325,6.3008,6.3167,754400.0
2008-02-21 10:05:00,7.96,7.96,7.93,7.95,763600.0,6.3167,6.3167,6.2928,6.3087,763600.0
2008-02-21 10:10:00,7.95,7.98,7.95,7.98,463200.0,6.3087,6.3325,6.3087,6.3325,463200.0
2008-02-21 10:15:00,7.97,7.98,7.95,7.95,499600.0,6.3246,6.3325,6.3087,6.3087,499600.0
2008-02-21 10:20:00,7.95,7.95,7.94,7.94,339600.0,6.3087,6.3087,6.3008,6.3008,339600.0
2008-02-21 10:25:00,7.94,7.94,7.92,7.93,238000.0,6.3008,6.3008,6.2849,6.2928,238000.0
2008-02-21 10:30:00,7.93,7.93,7.9,7.9,486400.0,6.2928,6.2928,6.269,6.269,486400.0
2008-02-21 10:35:00,7.9,7.9,7.86,7.87,430000.0,6.269,6.269,6.2373,6.2452,430000.0
2008-02-21 10:40:00,7.87,7.87,7.85,7.87,348400.0,6.2452,6.2452,6.2294,6.2452,348400.0
2008-02-21 10:45:00,7.87,7.88,7.86,7.88,400000.0,6.2452,6.2532,6.2373,6.2532,400000.0
2008-02-21 10:50:00,7.88,7.89,7.86,7.87,380000.0,6.2532,6.2611,6.2373,6.2452,380000.0
2008-02-21 10:55:00,7.87,7.87,7.85,7.85,173600.0,6.2452,6.2452,6.2294,6.2294,173600.0
2008-02-21 11:00:00,7.85,7.88,7.85,7.88,280400.0,6.2294,6.2532,6.2294,6.2532,280400.0
2008-02-21 11:05:00,7.87,7.88,7.86,7.88,272800.0,6.2452,6.2532,6.2373,6.2532,272800.0
2008-02-21 11:10:00,7.88,7.88,7.86,7.87,355200.0,6.2532,6.2532,6.2373,6.2452,355200.0
2008-02-21 11:15:00,7.87,7.89,7.87,7.89,254400.0,6.2452,6.2611,6.2452,6.2611,254400.0
2008-02-21 11:20:00,7.88,7.89,7.86,7.87,363600.0,6.2532,6.2611,6.2373,6.2452,363600.0
2008-02-21 11:25:00,7.87,7.88,7.87,7.88,255600.0,6.2452,6.2532,6.2452,6.2532,255600.0
2008-02-21 11:30:00,7.88,7.97,7.88,7.97,806800.0,6.2532,6.3246,6.2532,6.3246,806800.0
2008-02-21 11:35:00,7.97,7.98,7.93,7.93,507200.0,6.3246,6.3325,6.2928,6.2928,507200.0
2008-02-21 11:40:00,7.93,7.96,7.93,7.93,306000.0,6.2928,6.3167,6.2928,6.2928,306000.0
2008-02-21 11:45:00,7.93,7.96,7.93,7.95,295600.0,6.2928,6.3167,6.2928,6.3087,295600.0
2008-02-21 11:50:00,7.95,7.97,7.95,7.95,152000.0,6.3087,6.3246,6.3087,6.3087,152000.0
2008-02-21 11:55:00,7.95,7.97,7.95,7.96,168800.0,6.3087,6.3246,6.3087,6.3167,168800.0
2008-02-21 12:00:00,7.96,7.96,7.94,7.95,178400.0,6.3167,6.3167,6.3008,6.3087,178400.0
2008-02-21 12:05:00,7.95,7.95,7.94,7.94,174000.0,6.3087,6.3087,6.3008,6.3008,174000.0
2008-02-21 12:10:00,7.94,7.94,7.92,7.93,231600.0,6.3008,6.3008,6.2849,6.2928,231600.0
2008-02-21 12:15:00,7.93,7.93,7.92,7.93,276400.0,6.2928,6.2928,6.2849,6.2928,276400.0
2008-02-21 12:20:00,7.93,7.93,7.91,7.92,215200.0,6.2928,6.2928,6.277,6.2849,215200.0
2008-02-21 12:25:00,7.92,7.95,7.92,7.94,145200.0,6.2849,6.3087,6.2849,6.3008,145200.0
2008-02-21 12:30:00,7.94,7.94,7.92,7.94,176800.0,6.3008,6.3008,6.2849,6.3008,176800.0
2008-02-21 12:35:00,7.95,7.95,7.94,7.95,121600.0,6.3087,6.3087,6.3008,6.3087,121600.0
2008-02-21 12:40:00,7.95,7.95,7.94,7.95,257600.0,6.3087,6.3087,6.3008,6.3087,257600.0
2008-02-21 12:45:00,7.95,7.95,7.93,7.94,187600.0,6.3087,6.3087,6.2928,6.3008,187600.0
2008-02-21 12:50:00,7.94,7.96,7.93,7.95,244800.0,6.3008,6.3167,6.2928,6.3087,244800.0
2008-02-21 12:55:00,7.95,7.95,7.94,7.95,226000.0,6.3087,6.3087,6.3008,6.3087,226000.0
2008-02-21 13:00:00,7.95,7.95,7.94,7.95,316800.0,6.3087,6.3087,6.3008,6.3087,316800.0
2008-02-21 13:05:00,7.95,7.95,7.95,7.95,207200.0,6.3087,6.3087,6.3087,6.3087,207200.0
2008-02-21 13:10:00,7.95,7.96,7.91,7.92,289600.0,6.3087,6.3167,6.277,6.2849,289600.0
2008-02-21 13:15:00,7.92,7.93,7.91,7.93,200400.0,6.2849,6.2928,6.277,6.2928,200400.0
2008-02-21 13:20:00,7.92,7.93,7.92,7.93,176800.0,6.2849,6.2928,6.2849,6.2928,176800.0
2008-02-21 13:25:00,7.92,7.95,7.92,7.95,188400.0,6.2849,6.3087,6.2849,6.3087,188400.0
2008-02-21 13:30:00,7.95,7.95,7.93,7.93,149600.0,6.3087,6.3087,6.2928,6.2928,149600.0
2008-02-21 13:35:00,7.93,7.93,7.9,7.92,238400.0,6.2928,6.2928,6.269,6.2849,238400.0
2008-02-21 13:40:00,7.92,7.93,7.91,7.91,197200.0,6.2849,6.2928,6.277,6.277,197200.0
2008-02-21 13:45:00,7.91,7.91,7.89,7.9,260800.0,6.277,6.277,6.2611,6.269,260800.0
2008-02-21 13:50:00,7.89,7.91,7.89,7.9,260000.0,6.2611,6.277,6.2611,6.269,260000.0
2008-02-21 13:55:00,7.9,7.93,7.9,7.92,258000.0,6.269,6.2928,6.269,6.2849,258000.0
2008-02-21 14:00:00,7.92,7.93,7.91,7.91,270400.0,6.2849,6.2928,6.277,6.277,270400.0
2008-02-21 14:05:00,7.91,7.91,7.9,7.9,207200.0,6.277,6.277,6.269,6.269,207200.0
2008-02-21 14:10:00,7.9,7.9,7.88,7.88,200000.0,6.269,6.269,6.2532,6.2532,200000.0
2008-02-21 14:15:00,7.89,7.89,7.88,7.88,295600.0,6.2611,6.2611,6.2532,6.2532,295600.0
2008-02-21 14:20:00,7.88,7.89,7.86,7.88,492800.0,6.2532,6.2611,6.2373,6.2532,492800.0
2008-02-21 14:25:00,7.88,7.88,7.86,7.88,534000.0,6.2532,6.2532,6.2373,6.2532,534000.0
2008-02-21 14:30:00,7.88,7.91,7.86,7.89,354800.0,6.2532,6.277,6.2373,6.2611,354800.0
2008-02-21 14:35:00,7.89,7.9,7.89,7.89,246000.0,6.2611,6.269,6.2611,6.2611,246000.0
2008-02-21 14:40:00,7.89,7.89,7.88,7.88,274800.0,6.2611,6.2611,6.2532,6.2532,274800.0
2008-02-21 14:45:00,7.88,7.88,7.86,7.87,225600.0,6.2532,6.2532,6.2373,6.2452,225600.0
2008-02-21 14:50:00,7.87,7.88,7.86,7.86,228000.0,6.2452,6.2532,6.2373,6.2373,228000.0
2008-02-21 14:55:00,7.86,7.88,7.85,7.88,218000.0,6.2373,6.2532,6.2294,6.2532,218000.0
2008-02-21 15:00:00,7.88,7.88,7.85,7.85,297600.0,6.2532,6.2532,6.2294,6.2294,297600.0
2008-02-21 15:05:00,7.85,7.85,7.82,7.83,502400.0,6.2294,6.2294,6.2056,6.2135,502400.0
2008-02-21 15:10:00,7.83,7.84,7.82,7.83,530800.0,6.2135,6.2214,6.2056,6.2135,530800.0
2008-02-21 15:15:00,7.83,7.84,7.81,7.83,809200.0,6.2135,6.2214,6.1976,6.2135,809200.0
2008-02-21 15:20:00,7.83,7.85,7.82,7.85,508000.0,6.2135,6.2294,6.2056,6.2294,508000.0
2008-02-21 15:25:00,7.84,7.85,7.81,7.83,606400.0,6.2214,6.2294,6.1976,6.2135,606400.0
2008-02-21 15:30:00,7.83,7.84,7.8,7.82,710800.0,6.2135,6.2214,6.1897,6.2056,710800.0
2008-02-21 15:35:00,7.82,7.84,7.79,7.8,467600.0,6.2056,6.2214,6.1818,6.1897,467600.0
2008-02-21 15:40:00,7.79,7.81,7.78,7.79,752000.0,6.1818,6.1976,6.1738,6.1818,752000.0
2008-02-21 15:45:00,7.79,7.82,7.79,7.81,509600.0,6.1818,6.2056,6.1818,6.1976,509600.0
2008-02-21 15:50:00,7.81,7.81,7.78,7.79,592800.0,6.1976,6.1976,6.1738,6.1818,592800.0
2008-02-21 15:55:00,7.79,7.8,7.78,7.79,657600.0,6.1818,6.1897,6.1738,6.1818,657600.0
2008-02-22 09:30:00,7.87,7.88,7.84,7.85,449200.0,6.2452,6.2532,6.2214,6.2294,449200.0
2008-02-22 09:35:00,7.86,7.91,7.85,7.9,259600.0,6.2373,6.277,6.2294,6.269,259600.0
2008-02-22 09:40:00,7.89,7.89,7.85,7.85,426400.0,6.2611,6.2611,6.2294,6.2294,426400.0
2008-02-22 09:45:00,7.86,7.9,7.85,7.89,582800.0,6.2373,6.269,6.2294,6.2611,582800.0
2008-02-22 09:50:00,7.89,7.9,7.88,7.89,544000.0,6.2611,6.269,6.2532,6.2611,544000.0
2008-02-22 09:55:00,7.89,7.94,7.88,7.94,676000.0,6.2611,6.3008,6.2532,6.3008,676000.0
2008-02-22 10:00:00,7.94,7.95,7.91,7.93,757600.0,6.3008,6.3087,6.277,6.2928,757600.0
2008-02-22 10:05:00,7.93,7.98,7.92,7.97,584400.0,6.2928,6.3325,6.2849,6.3246,584400.0
2008-02-22 10:10:00,7.97,8.0,7.97,8.0,640400.0,6.3246,6.3484,6.3246,6.3484,640400.0
2008-02-22 10:15:00,8.0,8.0,7.99,7.99,433200.0,6.3484,6.3484,6.3405,6.3405,433200.0
2008-02-22 10:20:00,8.0,8.0,7.97,7.98,970000.0,6.3484,6.3484,6.3246,6.3325,970000.0
2008-02-22 10:25:00,7.98,8.0,7.98,8.0,500800.0,6.3325,6.3484,6.3325,6.3484,500800.0
2008-02-22 10:30:00,8.0,8.0,7.98,7.98,586400.0,6.3484,6.3484,6.3325,6.3325,586400.0
2008-02-22 10:35:00,7.98,7.99,7.96,7.96,584400.0,6.3325,6.3405,6.3167,6.3167,584400.0
2008-02-22 10:40:00,7.96,7.99,7.94,7.98,716000.0,6.3167,6.3405,6.3008,6.3325,716000.0
2008-02-22 10:45:00,7.97,8.0,7.97,7.99,582800.0,6.3246,6.3484,6.3246,6.3405,582800.0
2008-02-22 10:50:00,7.99,8.0,7.98,7.98,677600.0,6.3405,6.3484,6.3325,6.3325,677600.0
2008-02-22 10:55:00,7.98,8.0,7.98,7.98,706400.0,6.3325,6.3484,6.3325,6.3325,706400.0
2008-02-22 11:00:00,7.99,8.0,7.98,7.99,1126000.0,6.3405,6.3484,6.3325,6.3405,1126000.0
2008-02-22 11:05:00,7.99,8.0,7.97,7.97,652400.0,6.3405,6.3484,6.3246,6.3246,652400.0
2008-02-22 11:10:00,7.97,7.98,7.97,7.98,358000.0,6.3246,6.3325,6.3246,6.3325,358000.0
2008-02-22 11:15:00,7.98,8.0,7.98,8.0,554000.0,6.3325,6.3484,6.3325,6.3484,554000.0
2008-02-22 11:20:00,8.0,8.03,7.99,8.03,2057200.0,6.3484,6.3722,6.3405,6.3722,2057200.0
2008-02-22 11:25:00,8.03,8.05,8.0,8.02,750400.0,6.3722,6.3881,6.3484,6.3643,750400.0
2008-02-22 11:30:00,8.03,8.05,8.02,8.05,490400.0,6.3722,6.3881,6.3643,6.3881,490400.0
2008-02-22 11:35:00,8.05,8.09,8.03,8.08,531200.0,6.3881,6.4198,6.3722,6.4119,531200.0
2008-02-22 11:40:00,8.08,8.09,8.05,8.06,390800.0,6.4119,6.4198,6.3881,6.396,390800.0
2008-02-22 11:45:00,8.06,8.08,8.05,8.08,206800.0,6.396,6.4119,6.3881,6.4119,206800.0
2008-02-22 11:50:00,8.08,8.08,8.07,8.07,379200.0,6.4119,6.4119,6.4039,6.4039,379200.0
2008-02-22 11:55:00,8.07,8.07,8.05,8.06,235600.0,6.4039,6.4039,6.3881,6.396,235600.0
2008-02-22 12:00:00,8.06,8.06,8.05,8.06,122400.0,6.396,6.396,6.3881,6.396,122400.0
2008-02-22 12:05:00,8.06,8.06,8.04,8.05,209600.0,6.396,6.396,6.3801,6.3881,209600.0
2008-02-22 12:10:00,8.06,8.06,8.04,8.04,301600.0,6.396,6.396,6.3801,6.3801,301600.0
2008-02-22 12:15:00,8.04,8.05,8.03,8.03,191600.0,6.3801,6.3881,6.3722,6.3722,191600.0
2008-02-22 12:20:00,8.03,8.03,8.01,8.01,248800.0,6.3722,6.3722,6.3563,6.3563,248800.0
2008-02-22 12:25:00,8.01,8.03,8.01,8.02,238000.0,6.3563,6.3722,6.3563,6.3643,238000.0
2008-02-22 12:30:00,8.02,8.03,8.0,8.0,350800.0,6.3643,6.3722,6.3484,6.3484,350800.0
2008-02-22 12:35:00,8.0,8.03,8.0,8.02,501200.0,6.3484,6.3722,6.3484,6.3643,501200.0
2008-02-22 12:40:00,8.02,8.03,8.0,8.02,436000.0,6.3643,6.3722,6.3484,6.3643,436000.0
2008-02-22 12:45:00,8.02,8.02,8.0,8.0,288000.0,6.3643,6.3643,6.3484,6.3484,288000.0
2008-02-22 12:50:00,8.0,8.01,7.99,8.0,216800.0,6.3484,6.3563,6.3405,6.3484,216800.0
2008-02-22 12:55:00,8.0,8.01,7.99,7.99,290000.0,6.3484,6.3563,6.3405,6.3405,290000.0
2008-02-22 13:00:00,7.99,8.0,7.99,7.99,232800.0,6.3405,6.3484,6.3405,6.3405,232800.0
2008-02-22 13:05:00,7.99,8.0,7.99,8.0,153200.0,6.3405,6.3484,6.3405,6.3484,153200.0
2008-02-22 13:10:00,8.0,8.0,7.99,7.99,159600.0,6.3484,6.3484,6.3405,6.3405,159600.0
2008-02-22 13:15:00,7.99,8.02,7.99,8.0,206800.0,6.3405,6.3643,6.3405,6.3484,206800.0
2008-02-22 13:20:00,8.0,8.0,7.99,8.0,188400.0,6.3484,6.3484,6.3405,6.3484,188400.0
2008-02-22 13:25:00,8.0,8.02,7.99,7.99,248800.0,6.3484,6.3643,6.3405,6.3405,248800.0
2008-02-22 13:30:00,7.99,7.99,7.96,7.97,254800.0,6.3405,6.3405,6.3167,6.3246,254800.0
2008-02-22 13:35:00,7.97,7.99,7.97,7.98,147600.0,6.3246,6.3405,6.3246,6.3325,147600.0
2008-02-22 13:40:00,7.98,7.99,7.97,7.99,246000.0,6.3325,6.3405,6.3246,6.3405,246000.0
2008-02-22 13:45:00,7.99,8.0,7.98,7.99,294400.0,6.3405,6.3484,6.3325,6.3405,294400.0
2008-02-22 13:50:00,7.99,8.01,7.99,7.99,238400.0,6.3405,6.3563,6.3405,6.3405,238400.0
2008-02-22 13:55:00,7.99,8.01,7.98,7.99,218800.0,6.3405,6.3563,6.3325,6.3405,218800.0
2008-02-22 14:00:00,8.0,8.0,7.97,7.98,196000.0,6.3484,6.3484,6.3246,6.3325,196000.0
2008-02-22 14:05:00,7.98,7.99,7.96,7.98,145600.0,6.3325,6.3405,6.3167,6.3325,145600.0
2008-02-22 14:10:00,7.98,7.99,7.96,7.98,193200.0,6.3325,6.3405,6.3167,6.3325,193200.0
2008-02-22 14:15:00,7.98,8.0,7.97,8.0,224800.0,6.3325,6.3484,6.3246,6.3484,224800.0
2008-02-22 14:20:00,8.0,8.0,7.98,7.99,340400.0,6.3484,6.3484,6.3325,6.3405,340400.0
2008-02-22 14:25:00,7.99,8.0,7.98,7.98,288400.0,6.3405,6.3484,6.3325,6.3325,288400.0
2008-02-22 14:30:00,7.98,7.98,7.96,7.97,345200.0,6.3325,6.3325,6.3167,6.3246,345200.0
2008-02-22 14:35:00,7.97,7.99,7.96,7.98,556000.0,6.3246,6.3405,6.3167,6.3325,556000.0
2008-02-22 14:40:00,7.97,8.0,7.97,8.0,458000.0,6.3246,6.3484,6.3246,6.3484,458000.0
2008-02-22 14:45:00,8.0,8.01,7.99,8.01,368000.0,6.3484,6.3563,6.3405,6.3563,368000.0
2008-02-22 14:50:00,8.01,8.01,7.99,8.0,316800.0,6.3563,6.3563,6.3405,6.3484,316800.0
2008-02-22 14:55:00,8.0,8.03,8.0,8.0,352800.0,6.3484,6.3722,6.3484,6.3484,352800.0
2008-02-22 15:00:00,8.0,8.03,8.0,8.02,611600.0,6.3484,6.3722,6.3484,6.3643,611600.0
2008-02-22 15:05:00,8.02,8.03,8.01,8.02,358000.0,6.3643,6.3722,6.3563,6.3643,358000.0
2008-02-22 15:10:00,8.02,8.02,7.99,8.0,398000.0,6.3643,6.3643,6.3405,6.3484,398000.0
2008-02-22 15:15:00,8.0,8.0,7.97,7.98,420800.0,6.3484,6.3484,6.3246,6.3325,420800.0
2008-02-22 15:20:00,7.98,8.01,7.98,8.0,535200.0,6.3325,6.3563,6.3325,6.3484,535200.0
2008-02-22 15:25:00,8.0,8.01,7.98,8.01,514000.0,6.3484,6.3563,6.3325,6.3563,514000.0
2008-02-22 15:30:00,8.0,8.06,8.0,8.06,939600.0,6.3484,6.396,6.3484,6.396,939600.0
2008-02-22 15:35:00,8.06,8.1,8.06,8.09,817200.0,6.396,6.4278,6.396,6.4198,817200.0
2008-02-22 15:40:00,8.08,8.11,8.06,8.09,398000.0,6.4119,6.4357,6.396,6.4198,398000.0
2008-02-22 15:45:00,8.09,8.12,8.08,8.11,494000.0,6.4198,6.4436,6.4119,6.4357,494000.0
2008-02-22 15:50:00,8.11,8.12,8.09,8.11,572400.0,6.4357,6.4436,6.4198,6.4357,572400.0
2008-02-22 15:55:00,8.11,8.13,8.1,8.12,886400.0,6.4357,6.4516,6.4278,6.4436,886400.0
2008-02-25 09:30:00,8.13,8.24,8.08,8.1,800800.0,6.4516,6.5388,6.4119,6.4278,800800.0
2008-02-25 09:35:00,8.1,8.1,8.06,8.09,600000.0,6.4278,6.4278,6.396,6.4198,600000.0
2008-02-25 09:40:00,8.09,8.1,8.06,8.08,354800.0,6.4198,6.4278,6.396,6.4119,354800.0
2008-02-25 09:45:00,8.08,8.11,8.08,8.1,378400.0,6.4119,6.4357,6.4119,6.4278,378400.0
2008-02-25 09:50:00,8.1,8.12,8.08,8.09,377200.0,6.4278,6.4436,6.4119,6.4198,377200.0
2008-02-25 09:55:00,8.09,8.09,8.06,8.06,276400.0,6.4198,6.4198,6.396,6.396,276400.0
2008-02-25 10:00:00,8.06,8.09,8.05,8.06,557200.0,6.396,6.4198,6.3881,6.396,557200.0
2008-02-25 10:05:00,8.07,8.1,8.06,8.1,458000.0,6.4039,6.4278,6.396,6.4278,458000.0
2008-02-25 10:10:00,8.1,8.12,8.1,8.11,672000.0,6.4278,6.4436,6.4278,6.4357,672000.0
2008-02-25 10:15:00,8.11,8.13,8.09,8.09,446400.0,6.4357,6.4516,6.4198,6.4198,446400.0
2008-02-25 10:20:00,8.1,8.12,8.09,8.11,246400.0,6.4278,6.4436,6.4198,6.4357,246400.0
2008-02-25 10:25:00,8.11,8.13,8.11,8.13,679600.0,6.4357,6.4516,6.4357,6.4516,679600.0
2008-02-25 10:30:00,8.13,8.17,8.12,8.14,692800.0,6.4516,6.4833,6.4436,6.4595,692800.0
2008-02-25 10:35:00,8.14,8.16,8.13,8.15,303600.0,6.4595,6.4754,6.4516,6.4674,303600.0
2008-02-25 10:40:00,8.15,8.15,8.11,8.13,452400.0,6.4674,6.4674,6.4357,6.4516,452400.0
2008-02-25 10:45:00,8.13,8.14,8.12,8.12,419600.0,6.4516,6.4595,6.4436,6.4436,419600.0
2008-02-25 10:50:00,8.12,8.14,8.12,8.13,272400.0,6.4436,6.4595,6.4436,6.4516,272400.0
2008-02-25 10:55:00,8.13,8.15,8.12,8.15,322400.0,6.4516,6.4674,6.4436,6.4674,322400.0
2008-02-25 11:00:00,8.15,8.15,8.12,8.15,229200.0,6.4674,6.4674,6.4436,6.4674,229200.0
2008-02-25 11:05:00,8.14,8.15,8.13,8.13,134000.0,6.4595,6.4674,6.4516,6.4516,134000.0
2008-02-25 11:10:00,8.13,8.14,8.12,8.13,466000.0,6.4516,6.4595,6.4436,6.4516,466000.0
2008-02-25 11:15:00,8.13,8.13,8.11,8.12,161200.0,6.4516,6.4516,6.4357,6.4436,161200.0
2008-02-25 11:20:00,8.11,8.13,8.11,8.12,222400.0,6.4357,6.4516,6.4357,6.4436,222400.0
2008-02-25 11:25:00,8.12,8.13,8.12,8.12,208000.0,6.4436,6.4516,6.4436,6.4436,208000.0
2008-02-25 11:30:00,8.12,8.13,8.1,8.1,303600.0,6.4436,6.4516,6.4278,6.4278,303600.0
2008-02-25 11:35:00,8.1,8.13,8.09,8.12,350400.0,6.4278,6.4516,6.4198,6.4436,350400.0
2008-02-25 11:40:00,8.12,8.13,8.12,8.13,129200.0,6.4436,6.4516,6.4436,6.4516,129200.0
2008-02-25 11:45:00,8.13,8.13,8.12,8.13,175600.0,6.4516,6.4516,6.4436,6.4516,175600.0
2008-02-25 11:50:00,8.13,8.13,8.12,8.12,199200.0,6.4516,6.4516,6.4436,6.4436,199200.0
2008-02-25 11:55:00,8.12,8.13,8.08,8.09,268800.0,6.4436,6.4516,6.4119,6.4198,268800.0
2008-02-25 12:00:00,8.1,8.13,8.1,8.13,252800.0,6.4278,6.4516,6.4278,6.4516,252800.0
2008-02-25 12:05:00,8.12,8.13,8.12,8.12,196400.0,6.4436,6.4516,6.4436,6.4436,196400.0
2008-02-25 12:10:00,8.12,8.13,8.12,8.13,233600.0,6.4436,6.4516,6.4436,6.4516,233600.0
2008-02-25 12:15:00,8.13,8.13,8.1,8.1,136800.0,6.4516,6.4516,6.4278,6.4278,136800.0
2008-02-25 12:20:00,8.1,8.11,8.09,8.09,110000.0,6.4278,6.4357,6.4198,6.4198,110000.0
2008-02-25 12:25:00,8.1,8.11,8.09,8.1,213200.0,6.4278,6.4357,6.4198,6.4278,213200.0
2008-02-25 12:30:00,8.1,8.11,8.09,8.11,296000.0,6.4278,6.4357,6.4198,6.4357,296000.0
2008-02-25 12:35:00,8.1,8.12,8.1,8.1,226800.0,6.4278,6.4436,6.4278,6.4278,226800.0
2008-02-25 12:40:00,8.1,8.11,8.1,8.1,113600.0,6.4278,6.4357,6.4278,6.4278,113600.0
2008-02-25 12:45:00,8.1,8.11,8.09,8.09,254400.0,6.4278,6.4357,6.4198,6.4198,254400.0
2008-02-25 12:50:00,8.09,8.1,8.09,8.09,300400.0,6.4198,6.4278,6.4198,6.4198,300400.0
2008-02-25 12:55:00,8.1,8.1,8.09,8.1,114800.0,6.4278,6.4278,6.4198,6.4278,114800.0
2008-02-25 13:00:00,8.1,8.1,8.08,8.09,123200.0,6.4278,6.4278,6.4119,6.4198,123200.0
2008-02-25 13:05:00,8.09,8.11,8.09,8.1,183200.0,6.4198,6.4357,6.4198,6.4278,183200.0
2008-02-25 13:10:00,8.1,8.11,8.09,8.1,180000.0,6.4278,6.4357,6.4198,6.4278,180000.0
2008-02-25 13:15:00,8.1,8.11,8.09,8.09,255600.0,6.4278,6.4357,6.4198,6.4198,255600.0
2008-02-25 13:20:00,8.09,8.1,8.09,8.09,186400.0,6.4198,6.4278,6.4198,6.4198,186400.0
2008-02-25 13:25:00,8.09,8.09,8.06,8.07,109600.0,6.4198,6.4198,6.396,6.4039,109600.0
2008-02-25 13:30:00,8.07,8.09,8.05,8.06,549600.0,6.4039,6.4198,6.3881,6.396,549600.0
2008-02-25 13:35:00,8.05,8.06,8.04,8.05,203600.0,6.3881,6.396,6.3801,6.3881,203600.0
2008-02-25 13:40:00,8.05,8.09,8.04,8.05,276400.0,6.3881,6.4198,6.3801,6.3881,276400.0
2008-02-25 13:45:00,8.05,8.06,8.03,8.03,488000.0,6.3881,6.396,6.3722,6.3722,488000.0
2008-02-25 13:50:00,8.04,8.06,8.03,8.06,307200.0,6.3801,6.396,6.3722,6.396,307200.0
2008-02-25 13:55:00,8.06,8.06,8.05,8.05,186800.0,6.396,6.396,6.3881,6.3881,186800.0
2008-02-25 14:00:00,8.05,8.08,8.04,8.06,314400.0,6.3881,6.4119,6.3801,6.396,314400.0
2008-02-25 14:05:00,8.07,8.08,8.05,8.06,268400.0,6.4039,6.4119,6.3881,6.396,268400.0
2008-02-25 14:10:00,8.06,8.08,8.06,8.08,330000.0,6.396,6.4119,6.396,6.4119,330000.0
2008-02-25 14:15:00,8.07,8.08,8.07,8.08,189600.0,6.4039,6.4119,6.4039,6.4119,189600.0
2008-02-25 14:20:00,8.08,8.1,8.06,8.06,454000.0,6.4119,6.4278,6.396,6.396,454000.0
2008-02-25 14:25:00,8.06,8.12,8.06,8.11,820800.0,6.396,6.4436,6.396,6.4357,820800.0
2008-02-25 14:30:00,8.11,8.11,8.09,8.1,466800.0,6.4357,6.4357,6.4198,6.4278,466800.0
2008-02-25 14:35:00,8.1,8.11,8.08,8.11,496000.0,6.4278,6.4357,6.4119,6.4357,496000.0
2008-02-25 14:40:00,8.11,8.13,8.08,8.08,712800.0,6.4357,6.4516,6.4119,6.4119,712800.0
2008-02-25 14:45:00,8.08,8.11,8.07,8.1,360800.0,6.4119,6.4357,6.4039,6.4278,360800.0
2008-02-25 14:50:00,8.11,8.12,8.09,8.1,488000.0,6.4357,6.4436,6.4198,6.4278,488000.0
2008-02-25 14:55:00,8.1,8.11,8.1,8.1,764000.0,6.4278,6.4357,6.4278,6.4278,764000.0
2008-02-25 15:00:00,8.11,8.12,8.1,8.12,493200.0,6.4357,6.4436,6.4278,6.4436,493200.0
2008-02-25 15:05:00,8.12,8.12,8.09,8.1,539200.0,6.4436,6.4436,6.4198,6.4278,539200.0
2008-02-25 15:10:00,8.1,8.12,8.09,8.11,480400.0,6.4278,6.4436,6.4198,6.4357,480400.0
2008-02-25 15:15:00,8.11,8.13,8.11,8.12,438000.0,6.4357,6.4516,6.4357,6.4436,438000.0
2008-02-25 15:20:00,8.12,8.14,8.11,8.13,570400.0,6.4436,6.4595,6.4357,6.4516,570400.0
2008-02-25 15:25:00,8.13,8.16,8.13,8.15,739200.0,6.4516,6.4754,6.4516,6.4674,739200.0
2008-02-25 15:30:00,8.15,8.18,8.14,8.17,720000.0,6.4674,6.4912,6.4595,6.4833,720000.0
2008-02-25 15:35:00,8.17,8.21,8.17,8.2,706400.0,6.4833,6.515,6.4833,6.5071,706400.0
2008-02-25 15:40:00,8.2,8.21,8.19,8.19,671200.0,6.5071,6.515,6.4992,6.4992,671200.0
2008-02-25 15:45:00,8.19,8.21,8.19,8.2,540800.0,6.4992,6.515,6.4992,6.5071,540800.0
2008-02-25 15:50:00,8.2,8.2,8.18,8.19,564400.0,6.5071,6.5071,6.4912,6.4992,564400.0
2008-02-25 15:55:00,8.18,8.21,8.18,8.2,941600.0,6.4912,6.515,6.4912,6.5071,941600.0
2008-02-26 09:30:00,8.15,8.23,8.14,8.22,411200.0,6.4674,6.5309,6.4595,6.523,411200.0
2008-02-26 09:35:00,8.22,8.24,8.21,8.24,483600.0,6.523,6.5388,6.515,6.5388,483600.0
2008-02-26 09:40:00,8.24,8.25,8.24,8.24,921600.0,6.5388,6.5468,6.5388,6.5388,921600.0
2008-02-26 09:45:00,8.24,8.26,8.2,8.21,625200.0,6.5388,6.5547,6.5071,6.515,625200.0
2008-02-26 09:50:00,8.21,8.23,8.21,8.22,238400.0,6.515,6.5309,6.515,6.523,238400.0
2008-02-26 09:55:00,8.22,8.22,8.21,8.21,232400.0,6.523,6.523,6.515,6.515,232400.0
2008-02-26 10:00:00,8.21,8.22,8.18,8.22,476000.0,6.515,6.523,6.4912,6.523,476000.0
2008-02-26 10:05:00,8.22,8.25,8.22,8.22,522400.0,6.523,6.5468,6.523,6.523,522400.0
2008-02-26 10:10:00,8.22,8.26,8.22,8.25,253600.0,6.523,6.5547,6.523,6.5468,253600.0
2008-02-26 10:15:00,8.24,8.27,8.22,8.23,436800.0,6.5388,6.5627,6.523,6.5309,436800.0
2008-02-26 10:20:00,8.23,8.24,8.2,8.21,223200.0,6.5309,6.5388,6.5071,6.515,223200.0
2008-02-26 10:25:00,8.21,8.22,8.19,8.22,252000.0,6.515,6.523,6.4992,6.523,252000.0
2008-02-26 10:30:00,8.22,8.24,8.2,8.22,218800.0,6.523,6.5388,6.5071,6.523,218800.0
2008-02-26 10:35:00,8.22,8.22,8.21,8.21,238800.0,6.523,6.523,6.515,6.515,238800.0
2008-02-26 10:40:00,8.21,8.22,8.19,8.22,250400.0,6.515,6.523,6.4992,6.523,250400.0
2008-02-26 10:45:00,8.22,8.23,8.21,8.22,223200.0,6.523,6.5309,6.515,6.523,223200.0
2008-02-26 10:50:00,8.22,8.25,8.21,8.23,896000.0,6.523,6.5468,6.515,6.5309,896000.0
2008-02-26 10:55:00,8.23,8.24,8.22,8.22,276000.0,6.5309,6.5388,6.523,6.523,276000.0
2008-02-26 11:00:00,8.22,8.24,8.21,8.22,411600.0,6.523,6.5388,6.515,6.523,411600.0
2008-02-26 11:05:00,8.22,8.22,8.21,8.22,257600.0,6.523,6.523,6.515,6.523,257600.0
2008-02-26 11:10:00,8.21,8.23,8.21,8.22,233600.0,6.515,6.5309,6.515,6.523,233600.0
2008-02-26 11:15:00,8.22,8.23,8.21,8.23,200000.0,6.523,6.5309,6.515,6.5309,200000.0
2008-02-26 11:20:00,8.22,8.25,8.22,8.23,151600.0,6.523,6.5468,6.523,6.5309,151600.0
2008-02-26 11:25:00,8.23,8.24,8.22,8.24,110400.0,6.5309,6.5388,6.523,6.5388,110400.0
2008-02-26 11:30:00,8.24,8.25,8.23,8.25,198000.0,6.5388,6.5468,6.5309,6.5468,198000.0
2008-02-26 11:35:00,8.25,8.25,8.24,8.25,86400.0,6.5468,6.5468,6.5388,6.5468,86400.0
2008-02-26 11:40:00,8.25,8.25,8.24,8.24,84000.0,6.5468,6.5468,6.5388,6.5388,84000.0
2008-02-26 11:45:00,8.24,8.26,8.24,8.25,216000.0,6.5388,6.5547,6.5388,6.5468,216000.0
2008-02-26 11:50:00,8.25,8.26,8.24,8.25,242400.0,6.5468,6.5547,6.5388,6.5468,242400.0
2008-02-26 11:55:00,8.25,8.26,8.25,8.26,168000.0,6.5468,6.5547,6.5468,6.5547,168000.0
2008-02-26 12:00:00,8.26,8.26,8.24,8.25,550800.0,6.5547,6.5547,6.5388,6.5468,550800.0
2008-02-26 12:05:00,8.25,8.26,8.25,8.25,293200.0,6.5468,6.5547,6.5468,6.5468,293200.0
2008-02-26 12:10:00,8.25,8.26,8.24,8.26,507200.0,6.5468,6.5547,6.5388,6.5547,507200.0
2008-02-26 12:15:00,8.26,8.26,8.25,8.26,404800.0,6.5547,6.5547,6.5468,6.5547,404800.0
2008-02-26 12:20:00,8.26,8.29,8.26,8.27,718000.0,6.5547,6.5785,6.5547,6.5627,718000.0
2008-02-26 12:25:00,8.27,8.28,8.27,8.28,189600.0,6.5627,6.5706,6.5627,6.5706,189600.0
2008-02-26 12:30:00,8.28,8.28,8.26,8.26,221200.0,6.5706,6.5706,6.5547,6.5547,221200.0
2008-02-26 12:35:00,8.26,8.27,8.26,8.27,216000.0,6.5547,6.5627,6.5547,6.5627,216000.0
2008-02-26 12:40:00,8.27,8.28,8.27,8.28,286800.0,6.5627,6.5706,6.5627,6.5706,286800.0
2008-02-26 12:45:00,8.28,8.28,8.26,8.27,214400.0,6.5706,6.5706,6.5547,6.5627,214400.0
2008-02-26 12:50:00,8.27,8.28,8.25,8.26,198000.0,6.5627,6.5706,6.5468,6.5547,198000.0
2008-02-26 12:55:00,8.25,8.28,8.24,8.27,246000.0,6.5468,6.5706,6.5388,6.5627,246000.0
2008-02-26 13:00:00,8.27,8.28,8.26,8.27,283200.0,6.5627,6.5706,6.5547,6.5627,283200.0
2008-02-26 13:05:00,8.27,8.28,8.27,8.28,144000.0,6.5627,6.5706,6.5627,6.5706,144000.0
2008-02-26 13:10:00,8.28,8.28,8.26,8.26,100800.0,6.5706,6.5706,6.5547,6.5547,100800.0
2008-02-26 13:15:00,8.26,8.28,8.26,8.27,326000.0,6.5547,6.5706,6.5547,6.5627,326000.0
2008-02-26 13:20:00,8.27,8.28,8.26,8.26,246800.0,6.5627,6.5706,6.5547,6.5547,246800.0
2008-02-26 13:25:00,8.27,8.28,8.26,8.27,88000.0,6.5627,6.5706,6.5547,6.5627,88000.0
2008-02-26 13:30:00,8.27,8.28,8.26,8.27,186000.0,6.5627,6.5706,6.5547,6.5627,186000.0
2008-02-26 13:35:00,8.27,8.28,8.26,8.27,186000.0,6.5627,6.5706,6.5547,6.5627,186000.0
2008-02-26 13:40:00,8.27,8.3,8.27,8.29,169600.0,6.5627,6.5865,6.5627,6.5785,169600.0
2008-02-26 13:45:00,8.29,8.31,8.28,8.28,491200.0,6.5785,6.5944,6.5706,6.5706,491200.0
2008-02-26 13:50:00,8.28,8.29,8.28,8.28,162400.0,6.5706,6.5785,6.5706,6.5706,162400.0
2008-02-26 13:55:00,8.28,8.29,8.27,8.28,232400.0,6.5706,6.5785,6.5627,6.5706,232400.0
2008-02-26 14:00:00,8.28,8.29,8.27,8.28,156800.0,6.5706,6.5785,6.5627,6.5706,156800.0
2008-02-26 14:05:00,8.28,8.28,8.27,8.28,97600.0,6.5706,6.5706,6.5627,6.5706,97600.0
2008-02-26 14:10:00,8.28,8.29,8.27,8.29,205600.0,6.5706,6.5785,6.5627,6.5785,205600.0
2008-02-26 14:15:00,8.29,8.31,8.29,8.3,199200.0,6.5785,6.5944,6.5785,6.5865,199200.0
2008-02-26 14:20:00,8.3,8.31,8.3,8.31,263200.0,6.5865,6.5944,6.5865,6.5944,263200.0
2008-02-26 14:25:00,8.31,8.31,8.31,8.31,222800.0,6.5944,6.5944,6.5944,6.5944,222800.0
2008-02-26 14:30:00,8.31,8.34,8.31,8.33,216000.0,6.5944,6.6182,6.5944,6.6103,216000.0
2008-02-26 14:35:00,8.33,8.34,8.33,8.33,320000.0,6.6103,6.6182,6.6103,6.6103,320000.0
2008-02-26 14:40:00,8.33,8.33,8.32,8.33,319200.0,6.6103,6.6103,6.6023,6.6103,319200.0
2008-02-26 14:45:00,8.33,8.34,8.32,8.33,172800.0,6.6103,6.6182,6.6023,6.6103,172800.0
2008-02-26 14:50:00,8.33,8.34,8.32,8.34,229600.0,6.6103,6.6182,6.6023,6.6182,229600.0
2008-02-26 14:55:00,8.34,8.35,8.34,8.35,296400.0,6.6182,6.6261,6.6182,6.6261,296400.0
2008-02-26 15:00:00,8.34,8.35,8.33,8.33,218400.0,6.6182,6.6261,6.6103,6.6103,218400.0
2008-02-26 15:05:00,8.33,8.33,8.31,8.33,373600.0,6.6103,6.6103,6.5944,6.6103,373600.0
2008-02-26 15:10:00,8.34,8.34,8.31,8.33,380800.0,6.6182,6.6182,6.5944,6.6103,380800.0
2008-02-26 15:15:00,8.33,8.34,8.3,8.31,464400.0,6.6103,6.6182,6.5865,6.5944,464400.0
2008-02-26 15:20:00,8.31,8.31,8.29,8.3,428800.0,6.5944,6.5944,6.5785,6.5865,428800.0
2008-02-26 15:25:00,8.3,8.3,8.28,8.3,436400.0,6.5865,6.5865,6.5706,6.5865,436400.0
2008-02-26 15:30:00,8.3,8.33,8.28,8.28,562800.0,6.5865,6.6103,6.5706,6.5706,562800.0
2008-02-26 15:35:00,8.28,8.31,8.28,8.3,530400.0,6.5706,6.5944,6.5706,6.5865,530400.0
2008-02-26 15:40:00,8.3,8.31,8.29,8.3,378000.0,6.5865,6.5944,6.5785,6.5865,378000.0
2008-02-26 15:45:00,8.3,8.31,8.29,8.31,379600.0,6.5865,6.5944,6.5785,6.5944,379600.0
2008-02-26 15:50:00,8.31,8.34,8.3,8.34,496800.0,6.5944,6.6182,6.5865,6.6182,496800.0
2008-02-26 15:55:00,8.33,8.34,8.32,8.34,625200.0,6.6103,6.6182,6.6023,6.6182,625200.0
2008-02-27 09:30:00,8.29,8.29,8.19,8.19,629600.0,6.5785,6.5785,6.4992,6.4992,629600.0
2008-02-27 09:35:00,8.19,8.21,8.19,8.19,644000.0,6.4992,6.515,6.4992,6.4992,644000.0
2008-02-27 09:40:00,8.19,8.24,8.19,8.23,459600.0,6.4992,6.5388,6.4992,6.5309,459600.0
2008-02-27 09:45:00,8.23,8.3,8.23,8.27,387600.0,6.5309,6.5865,6.5309,6.5627,387600.0
2008-02-27 09:50:00,8.27,8.28,8.25,8.26,269600.0,6.5627,6.5706,6.5468,6.5547,269600.0
2008-02-27 09:55:00,8.26,8.27,8.26,8.26,198400.0,6.5547,6.5627,6.5547,6.5547,198400.0
2008-02-27 10:00:00,8.26,8.26,8.22,8.26,430400.0,6.5547,6.5547,6.523,6.5547,430400.0
2008-02-27 10:05:00,8.26,8.28,8.25,8.27,307200.0,6.5547,6.5706,6.5468,6.5627,307200.0
2008-02-27 10:10:00,8.27,8.28,8.25,8.25,373200.0,6.5627,6.5706,6.5468,6.5468,373200.0
2008-02-27 10:15:00,8.25,8.28,8.24,8.26,496400.0,6.5468,6.5706,6.5388,6.5547,496400.0
2008-02-27 10:20:00,8.26,8.26,8.22,8.22,293200.0,6.5547,6.5547,6.523,6.523,293200.0
2008-02-27 10:25:00,8.22,8.24,8.22,8.24,225600.0,6.523,6.5388,6.523,6.5388,225600.0
2008-02-27 10:30:00,8.24,8.25,8.22,8.24,220000.0,6.5388,6.5468,6.523,6.5388,220000.0
2008-02-27 10:35:00,8.24,8.27,8.24,8.24,396400.0,6.5388,6.5627,6.5388,6.5388,396400.0
2008-02-27 10:40:00,8.24,8.27,8.24,8.26,449200.0,6.5388,6.5627,6.5388,6.5547,449200.0
2008-02-27 10:45:00,8.26,8.3,8.26,8.28,440400.0,6.5547,6.5865,6.5547,6.5706,440400.0
2008-02-27 10:50:00,8.27,8.28,8.26,8.27,299600.0,6.5627,6.5706,6.5547,6.5627,299600.0
2008-02-27 10:55:00,8.26,8.29,8.26,8.27,264000.0,6.5547,6.5785,6.5547,6.5627,264000.0
2008-02-27 11:00:00,8.27,8.27,8.26,8.27,129200.0,6.5627,6.5627,6.5547,6.5627,129200.0
2008-02-27 11:05:00,8.27,8.29,8.26,8.28,139600.0,6.5627,6.5785,6.5547,6.5706,139600.0
2008-02-27 11:10:00,8.28,8.31,8.27,8.31,350000.0,6.5706,6.5944,6.5627,6.5944,350000.0
2008-02-27 11:15:00,8.31,8.32,8.29,8.32,322800.0,6.5944,6.6023,6.5785,6.6023,322800.0
2008-02-27 11:20:00,8.31,8.31,8.29,8.29,342400.0,6.5944,6.5944,6.5785,6.5785,342400.0
2008-02-27 11:25:00,8.29,8.29,8.27,8.27,255200.0,6.5785,6.5785,6.5627,6.5627,255200.0
2008-02-27 11:30:00,8.27,8.28,8.26,8.26,286800.0,6.5627,6.5706,6.5547,6.5547,286800.0
2008-02-27 11:35:00,8.26,8.28,8.26,8.26,273200.0,6.5547,6.5706,6.5547,6.5547,273200.0
2008-02-27 11:40:00,8.27,8.28,8.24,8.26,384000.0,6.5627,6.5706,6.5388,6.5547,384000.0
2008-02-27 11:45:00,8.26,8.27,8.25,8.26,262800.0,6.5547,6.5627,6.5468,6.5547,262800.0
2008-02-27 11:50:00,8.26,8.28,8.26,8.28,117200.0,6.5547,6.5706,6.5547,6.5706,117200.0
2008-02-27 11:55:00,8.28,8.29,8.27,8.29,89200.0,6.5706,6.5785,6.5627,6.5785,89200.0
2008-02-27 12:00:00,8.29,8.29,8.27,8.28,97200.0,6.5785,6.5785,6.5627,6.5706,97200.0
2008-02-27 12:05:00,8.28,8.28,8.26,8.27,160400.0,6.5706,6.5706,6.5547,6.5627,160400.0
2008-02-27 12:10:00,8.27,8.28,8.27,8.28,258400.0,6.5627,6.5706,6.5627,6.5706,258400.0
2008-02-27 12:15:00,8.27,8.28,8.24,8.25,268000.0,6.5627,6.5706,6.5388,6.5468,268000.0
2008-02-27 12:20:00,8.25,8.26,8.25,8.25,219200.0,6.5468,6.5547,6.5468,6.5468,219200.0
2008-02-27 12:25:00,8.25,8.25,8.24,8.24,172400.0,6.5468,6.5468,6.5388,6.5388,172400.0
2008-02-27 12:30:00,8.24,8.25,8.24,8.25,180400.0,6.5388,6.5468,6.5388,6.5468,180400.0
2008-02-27 12:35:00,8.25,8.25,8.24,8.25,326400.0,6.5468,6.5468,6.5388,6.5468,326400.0
2008-02-27 12:40:00,8.25,8.26,8.24,8.24,656800.0,6.5468,6.5547,6.5388,6.5388,656800.0
2008-02-27 12:45:00,8.24,8.25,8.24,8.24,500800.0,6.5388,6.5468,6.5388,6.5388,500800.0
2008-02-27 12:50:00,8.24,8.27,8.24,8.26,177600.0,6.5388,6.5627,6.5388,6.5547,177600.0
2008-02-27 12:55:00,8.26,8.26,8.24,8.25,126400.0,6.5547,6.5547,6.5388,6.5468,126400.0
2008-02-27 13:00:00,8.25,8.26,8.23,8.24,326400.0,6.5468,6.5547,6.5309,6.5388,326400.0
2008-02-27 13:05:00,8.24,8.24,8.22,8.22,246000.0,6.5388,6.5388,6.523,6.523,246000.0
2008-02-27 13:10:00,8.22,8.22,8.21,8.21,351200.0,6.523,6.523,6.515,6.515,351200.0
2008-02-27 13:15:00,8.22,8.22,8.2,8.21,254000.0,6.523,6.523,6.5071,6.515,254000.0
2008-02-27 13:20:00,8.21,8.21,8.2,8.2,412400.0,6.515,6.515,6.5071,6.5071,412400.0
2008-02-27 13:25:00,8.2,8.22,8.19,8.2,250000.0,6.5071,6.523,6.4992,6.5071,250000.0
2008-02-27 13:30:00,8.22,8.23,8.2,8.2,374800.0,6.523,6.5309,6.5071,6.5071,374800.0
2008-02-27 13:35:00,8.2,8.2,8.15,8.17,648400.0,6.5071,6.5071,6.4674,6.4833,648400.0
2008-02-27 13:40:00,8.17,8.18,8.16,8.17,286000.0,6.4833,6.4912,6.4754,6.4833,286000.0
2008-02-27 13:45:00,8.17,8.18,8.17,8.18,125200.0,6.4833,6.4912,6.4833,6.4912,125200.0
2008-02-27 13:50:00,8.18,8.19,8.17,8.19,250800.0,6.4912,6.4992,6.4833,6.4992,250800.0
2008-02-27 13:55:00,8.19,8.2,8.18,8.2,216800.0,6.4992,6.5071,6.4912,6.5071,216800.0
2008-02-27 14:00:00,8.2,8.2,8.16,8.17,378800.0,6.5071,6.5071,6.4754,6.4833,378800.0
2008-02-27 14:05:00,8.17,8.18,8.16,8.17,444800.0,6.4833,6.4912,6.4754,6.4833,444800.0
2008-02-27 14:10:00,8.17,8.18,8.16,8.18,262000.0,6.4833,6.4912,6.4754,6.4912,262000.0
2008-02-27 14:15:00,8.18,8.18,8.16,8.18,196400.0,6.4912,6.4912,6.4754,6.4912,196400.0
2008-02-27 14:20:00,8.18,8.18,8.15,8.16,316400.0,6.4912,6.4912,6.4674,6.4754,316400.0
2008-02-27 14:25:00,8.16,8.16,8.15,8.16,262400.0,6.4754,6.4754,6.4674,6.4754,262400.0
2008-02-27 14:30:00,8.16,8.18,8.15,8.18,216800.0,6.4754,6.4912,6.4674,6.4912,216800.0
2008-02-27 14:35:00,8.18,8.18,8.17,8.17,330000.0,6.4912,6.4912,6.4833,6.4833,330000.0
2008-02-27 14:40:00,8.17,8.22,8.17,8.22,573600.0,6.4833,6.523,6.4833,6.523,573600.0
2008-02-27 14:45:00,8.22,8.22,8.2,8.2,272400.0,6.523,6.523,6.5071,6.5071,272400.0
2008-02-27 14:50:00,8.2,8.21,8.19,8.2,227600.0,6.5071,6.515,6.4992,6.5071,227600.0
2008-02-27 14:55:00,8.2,8.22,8.18,8.22,265600.0,6.5071,6.523,6.4912,6.523,265600.0
2008-02-27 15:00:00,8.22,8.22,8.2,8.21,415200.0,6.523,6.523,6.5071,6.515,415200.0
2008-02-27 15:05:00,8.21,8.22,8.2,8.21,306000.0,6.515,6.523,6.5071,6.515,306000.0
2008-02-27 15:10:00,8.21,8.21,8.2,8.2,276400.0,6.515,6.515,6.5071,6.5071,276400.0
2008-02-27 15:15:00,8.2,8.22,8.2,8.22,190400.0,6.5071,6.523,6.5071,6.523,190400.0
2008-02-27 15:20:00,8.22,8.22,8.2,8.2,246400.0,6.523,6.523,6.5071,6.5071,246400.0
2008-02-27 15:25:00,8.21,8.24,8.2,8.23,394000.0,6.515,6.5388,6.5071,6.5309,394000.0
2008-02-27 15:30:00,8.23,8.23,8.21,8.21,237600.0,6.5309,6.5309,6.515,6.515,237600.0
2008-02-27 15:35:00,8.21,8.22,8.21,8.22,276000.0,6.515,6.523,6.515,6.523,276000.0
2008-02-27 15:40:00,8.22,8.22,8.21,8.22,312400.0,6.523,6.523,6.515,6.523,312400.0
2008-02-27 15:45:00,8.22,8.22,8.2,8.22,408800.0,6.523,6.523,6.5071,6.523,408800.0
2008-02-27 15:50:00,8.22,8.22,8.2,8.2,493600.0,6.523,6.523,6.5071,6.5071,493600.0
2008-02-27 15:55:00,8.21,8.21,8.19,8.2,576800.0,6.515,6.515,6.4992,6.5071,576800.0
2008-02-28 09:30:00,8.13,8.19,8.13,8.16,362000.0,6.4516,6.4992,6.4516,6.4754,362000.0
2008-02-28 09:35:00,8.16,8.21,8.16,8.18,412400.0,6.4754,6.515,6.4754,6.4912,412400.0
2008-02-28 09:40:00,8.18,8.22,8.15,8.15,343200.0,6.4912,6.523,6.4674,6.4674,343200.0
2008-02-28 09:45:00,8.16,8.16,8.12,8.15,377600.0,6.4754,6.4754,6.4436,6.4674,377600.0
2008-02-28 09:50:00,8.15,8.19,8.12,8.19,587600.0,6.4674,6.4992,6.4436,6.4992,587600.0
2008-02-28 09:55:00,8.19,8.22,8.17,8.21,408400.0,6.4992,6.523,6.4833,6.515,408400.0
2008-02-28 10:00:00,8.22,8.22,8.2,8.21,297200.0,6.523,6.523,6.5071,6.515,297200.0
2008-02-28 10:05:00,8.21,8.26,8.21,8.22,353200.0,6.515,6.5547,6.515,6.523,353200.0
2008-02-28 10:10:00,8.22,8.24,8.22,8.22,258000.0,6.523,6.5388,6.523,6.523,258000.0
2008-02-28 10:15:00,8.22,8.23,8.22,8.22,328400.0,6.523,6.5309,6.523,6.523,328400.0
2008-02-28 10:20:00,8.22,8.26,8.22,8.24,248800.0,6.523,6.5547,6.523,6.5388,248800.0
2008-02-28 10:25:00,8.24,8.26,8.23,8.26,148800.0,6.5388,6.5547,6.5309,6.5547,148800.0
2008-02-28 10:30:00,8.26,8.26,8.21,8.23,164400.0,6.5547,6.5547,6.515,6.5309,164400.0
2008-02-28 10:35:00,8.23,8.26,8.22,8.26,227600.0,6.5309,6.5547,6.523,6.5547,227600.0
2008-02-28 10:40:00,8.26,8.27,8.22,8.24,236800.0,6.5547,6.5627,6.523,6.5388,236800.0
2008-02-28 10:45:00,8.24,8.24,8.22,8.23,144000.0,6.5388,6.5388,6.523,6.5309,144000.0
2008-02-28 10:50:00,8.23,8.26,8.22,8.23,260800.0,6.5309,6.5547,6.523,6.5309,260800.0
2008-02-28 10:55:00,8.23,8.25,8.22,8.23,186400.0,6.5309,6.5468,6.523,6.5309,186400.0
2008-02-28 11:00:00,8.23,8.24,8.19,8.2,358800.0,6.5309,6.5388,6.4992,6.5071,358800.0
2008-02-28 11:05:00,8.2,8.22,8.18,8.22,298400.0,6.5071,6.523,6.4912,6.523,298400.0
2008-02-28 11:10:00,8.21,8.22,8.2,8.22,187200.0,6.515,6.523,6.5071,6.523,187200.0
2008-02-28 11:15:00,8.22,8.25,8.21,8.24,256400.0,6.523,6.5468,6.515,6.5388,256400.0
2008-02-28 11:20:00,8.24,8.24,8.2,8.2,415600.0,6.5388,6.5388,6.5071,6.5071,415600.0
2008-02-28 11:25:00,8.2,8.21,8.19,8.19,115200.0,6.5071,6.515,6.4992,6.4992,115200.0
2008-02-28 11:30:00,8.19,8.2,8.18,8.18,286400.0,6.4992,6.5071,6.4912,6.4912,286400.0
2008-02-28 11:35:00,8.18,8.2,8.17,8.18,346800.0,6.4912,6.5071,6.4833,6.4912,346800.0
2008-02-28 11:40:00,8.18,8.19,8.16,8.18,264400.0,6.4912,6.4992,6.4754,6.4912,264400.0
2008-02-28 11:45:00,8.18,8.18,8.16,8.17,406400.0,6.4912,6.4912,6.4754,6.4833,406400.0
2008-02-28 11:50:00,8.17,8.19,8.17,8.19,217200.0,6.4833,6.4992,6.4833,6.4992,217200.0
2008-02-28 11:55:00,8.19,8.2,8.19,8.19,407600.0,6.4992,6.5071,6.4992,6.4992,407600.0
2008-02-28 12:00:00,8.19,8.2,8.18,8.18,260800.0,6.4992,6.5071,6.4912,6.4912,260800.0
2008-02-28 12:05:00,8.18,8.18,8.17,8.18,370800.0,6.4912,6.4912,6.4833,6.4912,370800.0
2008-02-28 12:10:00,8.18,8.19,8.17,8.19,84800.0,6.4912,6.4992,6.4833,6.4992,84800.0
2008-02-28 12:15:00,8.19,8.21,8.18,8.18,120800.0,6.4992,6.515,6.4912,6.4912,120800.0
2008-02-28 12:20:00,8.18,8.2,8.18,8.18,205600.0,6.4912,6.5071,6.4912,6.4912,205600.0
2008-02-28 12:25:00,8.18,8.21,8.18,8.2,103600.0,6.4912,6.515,6.4912,6.5071,103600.0
2008-02-28 12:30:00,8.2,8.22,8.19,8.2,126400.0,6.5071,6.523,6.4992,6.5071,126400.0
2008-02-28 12:35:00,8.2,8.21,8.19,8.21,118400.0,6.5071,6.515,6.4992,6.515,118400.0
2008-02-28 12:40:00,8.21,8.22,8.2,8.22,189200.0,6.515,6.523,6.5071,6.523,189200.0
2008-02-28 12:45:00,8.22,8.23,8.22,8.22,83600.0,6.523,6.5309,6.523,6.523,83600.0
2008-02-28 12:50:00,8.22,8.22,8.2,8.2,88800.0,6.523,6.523,6.5071,6.5071,88800.0
2008-02-28 12:55:00,8.2,8.2,8.19,8.19,66800.0,6.5071,6.5071,6.4992,6.4992,66800.0
2008-02-28 13:00:00,8.19,8.19,8.17,8.18,109600.0,6.4992,6.4992,6.4833,6.4912,109600.0
2008-02-28 13:05:00,8.19,8.23,8.18,8.23,137200.0,6.4992,6.5309,6.4912,6.5309,137200.0
2008-02-28 13:10:00,8.23,8.24,8.23,8.24,115600.0,6.5309,6.5388,6.5309,6.5388,115600.0
2008-02-28 13:15:00,8.23,8.24,8.2,8.2,108400.0,6.5309,6.5388,6.5071,6.5071,108400.0
2008-02-28 13:20:00,8.2,8.2,8.19,8.2,129200.0,6.5071,6.5071,6.4992,6.5071,129200.0
2008-02-28 13:25:00,8.2,8.22,8.18,8.18,117200.0,6.5071,6.523,6.4912,6.4912,117200.0
2008-02-28 13:30:00,8.18,8.21,8.18,8.2,129200.0,6.4912,6.515,6.4912,6.5071,129200.0
2008-02-28 13:35:00,8.2,8.21,8.19,8.2,140400.0,6.5071,6.515,6.4992,6.5071,140400.0
2008-02-28 13:40:00,8.2,8.2,8.17,8.18,163600.0,6.5071,6.5071,6.4833,6.4912,163600.0
2008-02-28 13:45:00,8.17,8.2,8.17,8.2,120400.0,6.4833,6.5071,6.4833,6.5071,120400.0
2008-02-28 13:50:00,8.19,8.2,8.18,8.19,246800.0,6.4992,6.5071,6.4912,6.4992,246800.0
2008-02-28 13:55:00,8.19,8.2,8.18,8.2,130800.0,6.4992,6.5071,6.4912,6.5071,130800.0
2008-02-28 14:00:00,8.2,8.2,8.18,8.2,124000.0,6.5071,6.5071,6.4912,6.5071,124000.0
2008-02-28 14:05:00,8.2,8.21,8.19,8.2,134800.0,6.5071,6.515,6.4992,6.5071,134800.0
2008-02-28 14:10:00,8.2,8.2,8.18,8.19,192000.0,6.5071,6.5071,6.4912,6.4992,192000.0
2008-02-28 14:15:00,8.19,8.22,8.19,8.22,103200.0,6.4992,6.523,6.4992,6.523,103200.0
2008-02-28 14:20:00,8.21,8.23,8.21,8.22,157200.0,6.515,6.5309,6.515,6.523,157200.0
2008-02-28 14:25:00,8.22,8.22,8.21,8.21,89200.0,6.523,6.523,6.515,6.515,89200.0
2008-02-28 14:30:00,8.21,8.21,8.19,8.2,149600.0,6.515,6.515,6.4992,6.5071,149600.0
2008-02-28 14:35:00,8.2,8.2,8.19,8.19,218000.0,6.5071,6.5071,6.4992,6.4992,218000.0
2008-02-28 14:40:00,8.19,8.2,8.18,8.19,190800.0,6.4992,6.5071,6.4912,6.4992,190800.0
2008-02-28 14:45:00,8.19,8.2,8.18,8.19,252400.0,6.4992,6.5071,6.4912,6.4992,252400.0
2008-02-28 14:50:00,8.19,8.21,8.19,8.2,260000.0,6.4992,6.515,6.4992,6.5071,260000.0
2008-02-28 14:55:00,8.2,8.2,8.19,8.2,126000.0,6.5071,6.5071,6.4992,6.5071,126000.0
2008-02-28 15:00:00,8.2,8.2,8.18,8.19,138800.0,6.5071,6.5071,6.4912,6.4992,138800.0
2008-02-28 15:05:00,8.18,8.19,8.16,8.19,254000.0,6.4912,6.4992,6.4754,6.4992,254000.0
2008-02-28 15:10:00,8.19,8.19,8.17,8.18,209600.0,6.4992,6.4992,6.4833,6.4912,209600.0
2008-02-28 15:15:00,8.18,8.2,8.16,8.18,264000.0,6.4912,6.5071,6.4754,6.4912,264000.0
2008-02-28 15:20:00,8.18,8.19,8.16,8.17,203200.0,6.4912,6.4992,6.4754,6.4833,203200.0
2008-02-28 15:25:00,8.17,8.17,8.14,8.14,217200.0,6.4833,6.4833,6.4595,6.4595,217200.0
2008-02-28 15:30:00,8.14,8.15,8.13,8.14,226800.0,6.4595,6.4674,6.4516,6.4595,226800.0
2008-02-28 15:35:00,8.15,8.16,8.14,8.15,195200.0,6.4674,6.4754,6.4595,6.4674,195200.0
2008-02-28 15:40:00,8.15,8.18,8.15,8.16,216000.0,6.4674,6.4912,6.4674,6.4754,216000.0
2008-02-28 15:45:00,8.15,8.17,8.13,8.14,478000.0,6.4674,6.4833,6.4516,6.4595,478000.0
2008-02-28 15:50:00,8.14,8.15,8.14,8.15,327200.0,6.4595,6.4674,6.4595,6.4674,327200.0
2008-02-28 15:55:00,8.15,8.17,8.14,8.15,515600.0,6.4674,6.4833,6.4595,6.4674,515600.0
2008-02-29 09:30:00,8.04,8.12,8.04,8.1,330800.0,6.3801,6.4436,6.3801,6.4278,330800.0
2008-02-29 09:35:00,8.1,8.1,8.06,8.1,368400.0,6.4278,6.4278,6.396,6.4278,368400.0
2008-02-29 09:40:00,8.1,8.11,8.07,8.09,296400.0,6.4278,6.4357,6.4039,6.4198,296400.0
2008-02-29 09:45:00,8.09,8.09,8.06,8.06,256000.0,6.4198,6.4198,6.396,6.396,256000.0
2008-02-29 09:50:00,8.06,8.07,8.03,8.04,312000.0,6.396,6.4039,6.3722,6.3801,312000.0
2008-02-29 09:55:00,8.04,8.08,8.03,8.07,229600.0,6.3801,6.4119,6.3722,6.4039,229600.0
2008-02-29 10:00:00,8.08,8.13,8.08,8.13,320800.0,6.4119,6.4516,6.4119,6.4516,320800.0
2008-02-29 10:05:00,8.13,8.15,8.11,8.15,348000.0,6.4516,6.4674,6.4357,6.4674,348000.0
2008-02-29 10:10:00,8.15,8.15,8.1,8.1,274400.0,6.4674,6.4674,6.4278,6.4278,274400.0
2008-02-29 10:15:00,8.09,8.12,8.08,8.12,201600.0,6.4198,6.4436,6.4119,6.4436,201600.0
2008-02-29 10:20:00,8.12,8.13,8.1,8.12,204400.0,6.4436,6.4516,6.4278,6.4436,204400.0
2008-02-29 10:25:00,8.12,8.12,8.09,8.11,284800.0,6.4436,6.4436,6.4198,6.4357,284800.0
2008-02-29 10:30:00,8.11,8.12,8.08,8.12,288400.0,6.4357,6.4436,6.4119,6.4436,288400.0
2008-02-29 10:35:00,8.12,8.14,8.11,8.14,372000.0,6.4436,6.4595,6.4357,6.4595,372000.0
2008-02-29 10:40:00,8.14,8.14,8.12,8.13,404800.0,6.4595,6.4595,6.4436,6.4516,404800.0
2008-02-29 10:45:00,8.13,8.14,8.13,8.14,180800.0,6.4516,6.4595,6.4516,6.4595,180800.0
2008-02-29 10:50:00,8.14,8.16,8.14,8.16,228800.0,6.4595,6.4754,6.4595,6.4754,228800.0
2008-02-29 10:55:00,8.16,8.18,8.15,8.15,174400.0,6.4754,6.4912,6.4674,6.4674,174400.0
2008-02-29 11:00:00,8.15,8.17,8.14,8.16,234800.0,6.4674,6.4833,6.4595,6.4754,234800.0
2008-02-29 11:05:00,8.16,8.18,8.15,8.17,104800.0,6.4754,6.4912,6.4674,6.4833,104800.0
2008-02-29 11:10:00,8.18,8.18,8.14,8.16,171200.0,6.4912,6.4912,6.4595,6.4754,171200.0
2008-02-29 11:15:00,8.17,8.18,8.16,8.17,139600.0,6.4833,6.4912,6.4754,6.4833,139600.0
2008-02-29 11:20:00,8.17,8.18,8.17,8.18,245600.0,6.4833,6.4912,6.4833,6.4912,245600.0
2008-02-29 11:25:00,8.18,8.19,8.16,8.16,114800.0,6.4912,6.4992,6.4754,6.4754,114800.0
2008-02-29 11:30:00,8.16,8.19,8.16,8.17,191200.0,6.4754,6.4992,6.4754,6.4833,191200.0
2008-02-29 11:35:00,8.17,8.18,8.16,8.17,134800.0,6.4833,6.4912,6.4754,6.4833,134800.0
2008-02-29 11:40:00,8.17,8.19,8.16,8.18,176400.0,6.4833,6.4992,6.4754,6.4912,176400.0
2008-02-29 11:45:00,8.19,8.19,8.17,8.18,250400.0,6.4992,6.4992,6.4833,6.4912,250400.0
2008-02-29 11:50:00,8.18,8.19,8.17,8.18,93200.0,6.4912,6.4992,6.4833,6.4912,93200.0
2008-02-29 11:55:00,8.18,8.19,8.17,8.18,111600.0,6.4912,6.4992,6.4833,6.4912,111600.0
2008-02-29 12:00:00,8.18,8.19,8.17,8.18,141200.0,6.4912,6.4992,6.4833,6.4912,141200.0
2008-02-29 12:05:00,8.17,8.18,8.16,8.16,121600.0,6.4833,6.4912,6.4754,6.4754,121600.0
2008-02-29 12:10:00,8.17,8.17,8.15,8.16,98800.0,6.4833,6.4833,6.4674,6.4754,98800.0
2008-02-29 12:15:00,8.15,8.16,8.13,8.15,175200.0,6.4674,6.4754,6.4516,6.4674,175200.0
2008-02-29 12:20:00,8.15,8.18,8.14,8.17,72800.0,6.4674,6.4912,6.4595,6.4833,72800.0
2008-02-29 12:25:00,8.17,8.19,8.17,8.18,219200.0,6.4833,6.4992,6.4833,6.4912,219200.0
2008-02-29 12:30:00,8.17,8.17,8.15,8.16,86400.0,6.4833,6.4833,6.4674,6.4754,86400.0
2008-02-29 12:35:00,8.16,8.17,8.14,8.14,92800.0,6.4754,6.4833,6.4595,6.4595,92800.0
2008-02-29 12:40:00,8.14,8.15,8.13,8.13,80000.0,6.4595,6.4674,6.4516,6.4516,80000.0
2008-02-29 12:45:00,8.13,8.15,8.13,8.14,110800.0,6.4516,6.4674,6.4516,6.4595,110800.0
2008-02-29 12:50:00,8.14,8.15,8.14,8.15,59200.0,6.4595,6.4674,6.4595,6.4674,59200.0
2008-02-29 12:55:00,8.15,8.17,8.14,8.15,92400.0,6.4674,6.4833,6.4595,6.4674,92400.0
2008-02-29 13:00:00,8.16,8.16,8.14,8.16,83200.0,6.4754,6.4754,6.4595,6.4754,83200.0
2008-02-29 13:05:00,8.17,8.18,8.15,8.18,146800.0,6.4833,6.4912,6.4674,6.4912,146800.0
2008-02-29 13:10:00,8.18,8.18,8.17,8.18,94000.0,6.4912,6.4912,6.4833,6.4912,94000.0
2008-02-29 13:15:00,8.18,8.18,8.15,8.15,122800.0,6.4912,6.4912,6.4674,6.4674,122800.0
2008-02-29 13:20:00,8.15,8.18,8.15,8.17,384000.0,6.4674,6.4912,6.4674,6.4833,384000.0
2008-02-29 13:25:00,8.17,8.18,8.15,8.17,158400.0,6.4833,6.4912,6.4674,6.4833,158400.0
2008-02-29 13:30:00,8.17,8.17,8.12,8.12,353600.0,6.4833,6.4833,6.4436,6.4436,353600.0
2008-02-29 13:35:00,8.12,8.12,8.1,8.11,222800.0,6.4436,6.4436,6.4278,6.4357,222800.0
2008-02-29 13:40:00,8.11,8.13,8.11,8.11,247200.0,6.4357,6.4516,6.4357,6.4357,247200.0
2008-02-29 13:45:00,8.11,8.11,8.09,8.1,241600.0,6.4357,6.4357,6.4198,6.4278,241600.0
2008-02-29 13:50:00,8.1,8.1,8.08,8.09,316000.0,6.4278,6.4278,6.4119,6.4198,316000.0
2008-02-29 13:55:00,8.09,8.1,8.07,8.08,183200.0,6.4198,6.4278,6.4039,6.4119,183200.0
2008-02-29 14:00:00,8.08,8.09,8.07,8.09,209600.0,6.4119,6.4198,6.4039,6.4198,209600.0
2008-02-29 14:05:00,8.09,8.1,8.09,8.09,206800.0,6.4198,6.4278,6.4198,6.4198,206800.0
2008-02-29 14:10:00,8.1,8.11,8.07,8.08,390000.0,6.4278,6.4357,6.4039,6.4119,390000.0
2008-02-29 14:15:00,8.08,8.08,8.07,8.08,272400.0,6.4119,6.4119,6.4039,6.4119,272400.0
2008-02-29 14:20:00,8.08,8.1,8.08,8.1,356800.0,6.4119,6.4278,6.4119,6.4278,356800.0
2008-02-29 14:25:00,8.09,8.1,8.07,8.07,285200.0,6.4198,6.4278,6.4039,6.4039,285200.0
2008-02-29 14:30:00,8.08,8.08,8.04,8.05,228400.0,6.4119,6.4119,6.3801,6.3881,228400.0
2008-02-29 14:35:00,8.05,8.05,8.03,8.04,261200.0,6.3881,6.3881,6.3722,6.3801,261200.0
2008-02-29 14:40:00,8.04,8.07,8.04,8.06,187600.0,6.3801,6.4039,6.3801,6.396,187600.0
2008-02-29 14:45:00,8.06,8.07,8.05,8.05,192000.0,6.396,6.4039,6.3881,6.3881,192000.0
2008-02-29 14:50:00,8.05,8.06,8.04,8.05,319600.0,6.3881,6.396,6.3801,6.3881,319600.0
2008-02-29 14:55:00,8.05,8.05,8.04,8.05,170800.0,6.3881,6.3881,6.3801,6.3881,170800.0
2008-02-29 15:00:00,8.05,8.05,8.03,8.05,243200.0,6.3881,6.3881,6.3722,6.3881,243200.0
2008-02-29 15:05:00,8.05,8.06,8.04,8.04,187600.0,6.3881,6.396,6.3801,6.3801,187600.0
2008-02-29 15:10:00,8.05,8.05,8.03,8.04,248800.0,6.3881,6.3881,6.3722,6.3801,248800.0
2008-02-29 15:15:00,8.04,8.05,8.03,8.03,218400.0,6.3801,6.3881,6.3722,6.3722,218400.0
2008-02-29 15:20:00,8.03,8.08,8.03,8.08,330400.0,6.3722,6.4119,6.3722,6.4119,330400.0
2008-02-29 15:25:00,8.07,8.07,8.05,8.06,247600.0,6.4039,6.4039,6.3881,6.396,247600.0
2008-02-29 15:30:00,8.05,8.06,8.03,8.03,323600.0,6.3881,6.396,6.3722,6.3722,323600.0
2008-02-29 15:35:00,8.03,8.03,8.02,8.02,410000.0,6.3722,6.3722,6.3643,6.3643,410000.0
2008-02-29 15:40:00,8.02,8.02,7.97,7.98,767600.0,6.3643,6.3643,6.3246,6.3325,767600.0
2008-02-29 15:45:00,7.98,7.99,7.95,7.96,601600.0,6.3325,6.3405,6.3087,6.3167,601600.0
2008-02-29 15:50:00,7.96,7.97,7.95,7.96,483200.0,6.3167,6.3246,6.3087,6.3167,483200.0
2008-02-29 15:55:00,7.97,8.01,7.97,8.0,607600.0,6.3246,6.3563,6.3246,6.3484,607600.0
2008-03-03 09:30:00,7.98,8.04,7.96,7.99,314000.0,6.3325,6.3801,6.3167,6.3405,314000.0
2008-03-03 09:35:00,7.99,7.99,7.96,7.98,174800.0,6.3405,6.3405,6.3167,6.3325,174800.0
2008-03-03 09:40:00,7.98,8.0,7.98,7.99,547600.0,6.3325,6.3484,6.3325,6.3405,547600.0
2008-03-03 09:45:00,7.99,8.01,7.93,7.97,1031200.0,6.3405,6.3563,6.2928,6.3246,1031200.0
2008-03-03 09:50:00,7.97,8.01,7.97,8.0,966800.0,6.3246,6.3563,6.3246,6.3484,966800.0
2008-03-03 09:55:00,8.0,8.01,8.0,8.01,327600.0,6.3484,6.3563,6.3484,6.3563,327600.0
2008-03-03 10:00:00,8.01,8.05,8.0,8.05,724000.0,6.3563,6.3881,6.3484,6.3881,724000.0
2008-03-03 10:05:00,8.05,8.07,8.05,8.06,546800.0,6.3881,6.4039,6.3881,6.396,546800.0
2008-03-03 10:10:00,8.06,8.09,8.05,8.09,758000.0,6.396,6.4198,6.3881,6.4198,758000.0
2008-03-03 10:15:00,8.09,8.1,8.08,8.09,511200.0,6.4198,6.4278,6.4119,6.4198,511200.0
2008-03-03 10:20:00,8.09,8.1,8.09,8.09,298800.0,6.4198,6.4278,6.4198,6.4198,298800.0
2008-03-03 10:25:00,8.09,8.11,8.09,8.1,362800.0,6.4198,6.4357,6.4198,6.4278,362800.0
2008-03-03 10:30:00,8.1,8.1,8.07,8.07,464000.0,6.4278,6.4278,6.4039,6.4039,464000.0
2008-03-03 10:35:00,8.07,8.09,8.07,8.09,196400.0,6.4039,6.4198,6.4039,6.4198,196400.0
2008-03-03 10:40:00,8.08,8.09,8.08,8.09,170800.0,6.4119,6.4198,6.4119,6.4198,170800.0
2008-03-03 10:45:00,8.09,8.09,8.05,8.06,352000.0,6.4198,6.4198,6.3881,6.396,352000.0
2008-03-03 10:50:00,8.07,8.08,8.06,8.06,230400.0,6.4039,6.4119,6.396,6.396,230400.0
2008-03-03 10:55:00,8.06,8.06,8.04,8.06,197600.0,6.396,6.396,6.3801,6.396,197600.0
2008-03-03 11:00:00,8.06,8.06,8.02,8.03,324800.0,6.396,6.396,6.3643,6.3722,324800.0
2008-03-03 11:05:00,8.04,8.06,8.03,8.06,255200.0,6.3801,6.396,6.3722,6.396,255200.0
2008-03-03 11:10:00,8.06,8.06,8.03,8.04,280800.0,6.396,6.396,6.3722,6.3801,280800.0
2008-03-03 11:15:00,8.04,8.05,8.03,8.03,166400.0,6.3801,6.3881,6.3722,6.3722,166400.0
2008-03-03 11:20:00,8.03,8.05,8.03,8.05,172000.0,6.3722,6.3881,6.3722,6.3881,172000.0
2008-03-03 11:25:00,8.05,8.08,8.05,8.07,204400.0,6.3881,6.4119,6.3881,6.4039,204400.0
2008-03-03 11:30:00,8.07,8.1,8.07,8.1,238800.0,6.4039,6.4278,6.4039,6.4278,238800.0
2008-03-03 11:35:00,8.1,8.11,8.08,8.09,633200.0,6.4278,6.4357,6.4119,6.4198,633200.0
2008-03-03 11:40:00,8.09,8.09,8.06,8.06,290000.0,6.4198,6.4198,6.396,6.396,290000.0
2008-03-03 11:45:00,8.06,8.06,8.04,8.05,144000.0,6.396,6.396,6.3801,6.3881,144000.0
2008-03-03 11:50:00,8.05,8.09,8.04,8.09,278800.0,6.3881,6.4198,6.3801,6.4198,278800.0
2008-03-03 11:55:00,8.09,8.1,8.08,8.09,210000.0,6.4198,6.4278,6.4119,6.4198,210000.0
2008-03-03 12:00:00,8.09,8.1,8.06,8.06,197600.0,6.4198,6.4278,6.396,6.396,197600.0
2008-03-03 12:05:00,8.07,8.07,8.06,8.06,121200.0,6.4039,6.4039,6.396,6.396,121200.0
2008-03-03 12:10:00,8.06,8.07,8.05,8.05,175200.0,6.396,6.4039,6.3881,6.3881,175200.0
2008-03-03 12:15:00,8.05,8.07,8.05,8.07,200000.0,6.3881,6.4039,6.3881,6.4039,200000.0
2008-03-03 12:20:00,8.06,8.1,8.06,8.1,232400.0,6.396,6.4278,6.396,6.4278,232400.0
2008-03-03 12:25:00,8.1,8.12,8.1,8.11,223200.0,6.4278,6.4436,6.4278,6.4357,223200.0
2008-03-03 12:30:00,8.11,8.13,8.1,8.12,414800.0,6.4357,6.4516,6.4278,6.4436,414800.0
2008-03-03 12:35:00,8.12,8.12,8.1,8.11,173200.0,6.4436,6.4436,6.4278,6.4357,173200.0
2008-03-03 12:40:00,8.11,8.12,8.11,8.11,151200.0,6.4357,6.4436,6.4357,6.4357,151200.0
2008-03-03 12:45:00,8.11,8.11,8.09,8.1,139600.0,6.4357,6.4357,6.4198,6.4278,139600.0
2008-03-03 12:50:00,8.11,8.11,8.1,8.1,175200.0,6.4357,6.4357,6.4278,6.4278,175200.0
2008-03-03 12:55:00,8.1,8.12,8.09,8.12,231200.0,6.4278,6.4436,6.4198,6.4436,231200.0
2008-03-03 13:00:00,8.12,8.14,8.12,8.14,222400.0,6.4436,6.4595,6.4436,6.4595,222400.0
2008-03-03 13:05:00,8.14,8.15,8.13,8.14,150400.0,6.4595,6.4674,6.4516,6.4595,150400.0
2008-03-03 13:10:00,8.14,8.15,8.14,8.14,153200.0,6.4595,6.4674,6.4595,6.4595,153200.0
2008-03-03 13:15:00,8.14,8.15,8.14,8.15,231600.0,6.4595,6.4674,6.4595,6.4674,231600.0
2008-03-03 13:20:00,8.15,8.15,8.14,8.15,97200.0,6.4674,6.4674,6.4595,6.4674,97200.0
2008-03-03 13:25:00,8.15,8.15,8.15,8.15,128400.0,6.4674,6.4674,6.4674,6.4674,128400.0
2008-03-03 13:30:00,8.15,8.15,8.13,8.13,194400.0,6.4674,6.4674,6.4516,6.4516,194400.0
2008-03-03 13:35:00,8.13,8.13,8.11,8.11,154000.0,6.4516,6.4516,6.4357,6.4357,154000.0
2008-03-03 13:40:00,8.12,8.12,8.1,8.11,126000.0,6.4436,6.4436,6.4278,6.4357,126000.0
2008-03-03 13:45:00,8.11,8.15,8.1,8.13,449600.0,6.4357,6.4674,6.4278,6.4516,449600.0
2008-03-03 13:50:00,8.13,8.18,8.1,8.16,986800.0,6.4516,6.4912,6.4278,6.4754,986800.0
2008-03-03 13:55:00,8.16,8.16,8.11,8.11,134000.0,6.4754,6.4754,6.4357,6.4357,134000.0
2008-03-03 14:00:00,8.11,8.11,8.09,8.09,158000.0,6.4357,6.4357,6.4198,6.4198,158000.0
2008-03-03 14:05:00,8.09,8.09,8.07,8.08,316000.0,6.4198,6.4198,6.4039,6.4119,316000.0
2008-03-03 14:10:00,8.08,8.11,8.08,8.11,212800.0,6.4119,6.4357,6.4119,6.4357,212800.0
2008-03-03 14:15:00,8.11,8.11,8.08,8.08,272400.0,6.4357,6.4357,6.4119,6.4119,272400.0
2008-03-03 14:20:00,8.08,8.08,8.07,8.08,219200.0,6.4119,6.4119,6.4039,6.4119,219200.0
2008-03-03 14:25:00,8.08,8.08,8.06,8.08,126800.0,6.4119,6.4119,6.396,6.4119,126800.0
2008-03-03 14:30:00,8.08,8.1,8.08,8.09,167200.0,6.4119,6.4278,6.4119,6.4198,167200.0
2008-03-03 14:35:00,8.09,8.1,8.07,8.07,176800.0,6.4198,6.4278,6.4039,6.4039,176800.0
2008-03-03 14:40:00,8.07,8.09,8.06,8.09,183600.0,6.4039,6.4198,6.396,6.4198,183600.0
2008-03-03 14:45:00,8.08,8.09,8.07,8.08,222800.0,6.4119,6.4198,6.4039,6.4119,222800.0
2008-03-03 14:50:00,8.08,8.08,8.06,8.08,310800.0,6.4119,6.4119,6.396,6.4119,310800.0
2008-03-03 14:55:00,8.08,8.08,8.06,8.06,343600.0,6.4119,6.4119,6.396,6.396,343600.0
2008-03-03 15:00:00,8.06,8.07,8.06,8.06,188000.0,6.396,6.4039,6.396,6.396,188000.0
2008-03-03 15:05:00,8.06,8.07,8.06,8.07,148800.0,6.396,6.4039,6.396,6.4039,148800.0
2008-03-03 15:10:00,8.07,8.08,8.06,8.07,248400.0,6.4039,6.4119,6.396,6.4039,248400.0
2008-03-03 15:15:00,8.07,8.1,8.07,8.09,234000.0,6.4039,6.4278,6.4039,6.4198,234000.0
2008-03-03 15:20:00,8.1,8.1,8.08,8.08,250000.0,6.4278,6.4278,6.4119,6.4119,250000.0
2008-03-03 15:25:00,8.08,8.09,8.08,8.09,199600.0,6.4119,6.4198,6.4119,6.4198,199600.0
2008-03-03 15:30:00,8.09,8.12,8.09,8.12,398800.0,6.4198,6.4436,6.4198,6.4436,398800.0
2008-03-03 15:35:00,8.12,8.12,8.1,8.12,482000.0,6.4436,6.4436,6.4278,6.4436,482000.0
2008-03-03 15:40:00,8.12,8.15,8.11,8.14,560800.0,6.4436,6.4674,6.4357,6.4595,560800.0
2008-03-03 15:45:00,8.14,8.15,8.13,8.13,796400.0,6.4595,6.4674,6.4516,6.4516,796400.0
2008-03-03 15:50:00,8.13,8.16,8.12,8.16,751200.0,6.4516,6.4754,6.4436,6.4754,751200.0
2008-03-03 15:55:00,8.16,8.17,8.15,8.16,633600.0,6.4754,6.4833,6.4674,6.4754,633600.0
2008-03-04 09:30:00,8.08,8.13,8.08,8.1,302000.0,6.4119,6.4516,6.4119,6.4278,302000.0
2008-03-04 09:35:00,8.09,8.16,8.09,8.16,337600.0,6.4198,6.4754,6.4198,6.4754,337600.0
2008-03-04 09:40:00,8.16,8.19,8.15,8.15,458800.0,6.4754,6.4992,6.4674,6.4674,458800.0
2008-03-04 09:45:00,8.15,8.18,8.14,8.15,285600.0,6.4674,6.4912,6.4595,6.4674,285600.0
2008-03-04 09:50:00,8.16,8.21,8.15,8.2,422800.0,6.4754,6.515,6.4674,6.5071,422800.0
2008-03-04 09:55:00,8.2,8.22,8.19,8.21,299200.0,6.5071,6.523,6.4992,6.515,299200.0
2008-03-04 10:00:00,8.21,8.21,8.15,8.17,400800.0,6.515,6.515,6.4674,6.4833,400800.0
2008-03-04 10:05:00,8.17,8.17,8.14,8.15,412800.0,6.4833,6.4833,6.4595,6.4674,412800.0
2008-03-04 10:10:00,8.15,8.19,8.15,8.19,326000.0,6.4674,6.4992,6.4674,6.4992,326000.0
2008-03-04 10:15:00,8.19,8.19,8.17,8.18,325600.0,6.4992,6.4992,6.4833,6.4912,325600.0
2008-03-04 10:20:00,8.18,8.21,8.18,8.21,396800.0,6.4912,6.515,6.4912,6.515,396800.0
2008-03-04 10:25:00,8.21,8.21,8.19,8.2,257200.0,6.515,6.515,6.4992,6.5071,257200.0
2008-03-04 10:30:00,8.2,8.2,8.19,8.2,318400.0,6.5071,6.5071,6.4992,6.5071,318400.0
2008-03-04 10:35:00,8.2,8.21,8.2,8.21,316800.0,6.5071,6.515,6.5071,6.515,316800.0
2008-03-04 10:40:00,8.21,8.21,8.2,8.2,177200.0,6.515,6.515,6.5071,6.5071,177200.0
2008-03-04 10:45:00,8.21,8.21,8.2,8.2,306400.0,6.515,6.515,6.5071,6.5071,306400.0
2008-03-04 10:50:00,8.2,8.21,8.2,8.2,186800.0,6.5071,6.515,6.5071,6.5071,186800.0
2008-03-04 10:55:00,8.2,8.21,8.19,8.21,437200.0,6.5071,6.515,6.4992,6.515,437200.0
2008-03-04 11:00:00,8.21,8.21,8.18,8.19,304000.0,6.515,6.515,6.4912,6.4992,304000.0
2008-03-04 11:05:00,8.19,8.19,8.16,8.19,400800.0,6.4992,6.4992,6.4754,6.4992,400800.0
2008-03-04 11:10:00,8.19,8.19,8.18,8.18,260400.0,6.4992,6.4992,6.4912,6.4912,260400.0
2008-03-04 11:15:00,8.18,8.19,8.18,8.19,313200.0,6.4912,6.4992,6.4912,6.4992,313200.0
2008-03-04 11:20:00,8.19,8.21,8.19,8.2,582400.0,6.4992,6.515,6.4992,6.5071,582400.0
2008-03-04 11:25:00,8.2,8.2,8.19,8.19,414800.0,6.5071,6.5071,6.4992,6.4992,414800.0
2008-03-04 11:30:00,8.19,8.2,8.19,8.19,184000.0,6.4992,6.5071,6.4992,6.4992,184000.0
2008-03-04 11:35:00,8.19,8.22,8.19,8.22,436400.0,6.4992,6.523,6.4992,6.523,436400.0
2008-03-04 11:40:00,8.22,8.22,8.22,8.22,298800.0,6.523,6.523,6.523,6.523,298800.0
2008-03-04 11:45:00,8.22,8.22,8.21,8.22,250400.0,6.523,6.523,6.515,6.523,250400.0
2008-03-04 11:50:00,8.22,8.23,8.21,8.21,190000.0,6.523,6.5309,6.515,6.515,190000.0
2008-03-04 11:55:00,8.21,8.21,8.18,8.18,303600.0,6.515,6.515,6.4912,6.4912,303600.0
2008-03-04 12:00:00,8.18,8.21,8.18,8.21,280400.0,6.4912,6.515,6.4912,6.515,280400.0
2008-03-04 12:05:00,8.21,8.23,8.2,8.22,182800.0,6.515,6.5309,6.5071,6.523,182800.0
2008-03-04 12:10:00,8.22,8.23,8.22,8.22,130000.0,6.523,6.5309,6.523,6.523,130000.0
2008-03-04 12:15:00,8.22,8.22,8.19,8.19,113600.0,6.523,6.523,6.4992,6.4992,113600.0
2008-03-04 12:20:00,8.2,8.2,8.19,8.2,254400.0,6.5071,6.5071,6.4992,6.5071,254400.0
2008-03-04 12:25:00,8.2,8.2,8.19,8.2,192800.0,6.5071,6.5071,6.4992,6.5071,192800.0
2008-03-04 12:30:00,8.2,8.23,8.19,8.22,298000.0,6.5071,6.5309,6.4992,6.523,298000.0
2008-03-04 12:35:00,8.22,8.22,8.21,8.21,146800.0,6.523,6.523,6.515,6.515,146800.0
2008-03-04 12:40:00,8.21,8.22,8.21,8.21,173600.0,6.515,6.523,6.515,6.515,173600.0
2008-03-04 12:45:00,8.21,8.21,8.21,8.21,139600.0,6.515,6.515,6.515,6.515,139600.0
2008-03-04 12:50:00,8.21,8.22,8.21,8.21,301200.0,6.515,6.523,6.515,6.515,301200.0
2008-03-04 12:55:00,8.21,8.22,8.19,8.2,295200.0,6.515,6.523,6.4992,6.5071,295200.0
2008-03-04 13:00:00,8.2,8.21,8.2,8.2,923600.0,6.5071,6.515,6.5071,6.5071,923600.0
2008-03-04 13:05:00,8.2,8.21,8.17,8.17,566000.0,6.5071,6.515,6.4833,6.4833,566000.0
2008-03-04 13:10:00,8.17,8.19,8.17,8.19,349200.0,6.4833,6.4992,6.4833,6.4992,349200.0
2008-03-04 13:15:00,8.19,8.2,8.18,8.19,212000.0,6.4992,6.5071,6.4912,6.4992,212000.0
2008-03-04 13:20:00,8.19,8.2,8.19,8.2,78000.0,6.4992,6.5071,6.4992,6.5071,78000.0
2008-03-04 13:25:00,8.2,8.22,8.2,8.2,204000.0,6.5071,6.523,6.5071,6.5071,204000.0
2008-03-04 13:30:00,8.2,8.21,8.19,8.2,323600.0,6.5071,6.515,6.4992,6.5071,323600.0
2008-03-04 13:35:00,8.19,8.2,8.18,8.19,500000.0,6.4992,6.5071,6.4912,6.4992,500000.0
2008-03-04 13:40:00,8.19,8.21,8.19,8.2,294400.0,6.4992,6.515,6.4992,6.5071,294400.0
2008-03-04 13:45:00,8.19,8.19,8.18,8.18,381600.0,6.4992,6.4992,6.4912,6.4912,381600.0
2008-03-04 13:50:00,8.18,8.19,8.18,8.19,422400.0,6.4912,6.4992,6.4912,6.4992,422400.0
2008-03-04 13:55:00,8.19,8.21,8.18,8.18,732800.0,6.4992,6.515,6.4912,6.4912,732800.0
2008-03-04 14:00:00,8.18,8.18,8.15,8.15,355200.0,6.4912,6.4912,6.4674,6.4674,355200.0
2008-03-04 14:05:00,8.15,8.16,8.15,8.15,277200.0,6.4674,6.4754,6.4674,6.4674,277200.0
2008-03-04 14:10:00,8.15,8.18,8.15,8.18,474000.0,6.4674,6.4912,6.4674,6.4912,474000.0
2008-03-04 14:15:00,8.17,8.18,8.17,8.18,533600.0,6.4833,6.4912,6.4833,6.4912,533600.0
2008-03-04 14:20:00,8.18,8.19,8.17,8.18,624000.0,6.4912,6.4992,6.4833,6.4912,624000.0
2008-03-04 14:25:00,8.18,8.19,8.17,8.18,430000.0,6.4912,6.4992,6.4833,6.4912,430000.0
2008-03-04 14:30:00,8.18,8.19,8.17,8.19,306800.0,6.4912,6.4992,6.4833,6.4992,306800.0
2008-03-04 14:35:00,8.19,8.19,8.18,8.19,269200.0,6.4992,6.4992,6.4912,6.4992,269200.0
2008-03-04 14:40:00,8.19,8.2,8.18,8.19,555600.0,6.4992,6.5071,6.4912,6.4992,555600.0
2008-03-04 14:45:00,8.19,8.22,8.18,8.21,408000.0,6.4992,6.523,6.4912,6.515,408000.0
2008-03-04 14:50:00,8.21,8.21,8.17,8.19,416800.0,6.515,6.515,6.4833,6.4992,416800.0
2008-03-04 14:55:00,8.19,8.2,8.17,8.2,663200.0,6.4992,6.5071,6.4833,6.5071,663200.0
2008-03-04 15:00:00,8.2,8.25,8.19,8.25,997600.0,6.5071,6.5468,6.4992,6.5468,997600.0
2008-03-04 15:05:00,8.25,8.29,8.25,8.28,768000.0,6.5468,6.5785,6.5468,6.5706,768000.0
2008-03-04 15:10:00,8.28,8.28,8.22,8.25,688000.0,6.5706,6.5706,6.523,6.5468,688000.0
2008-03-04 15:15:00,8.25,8.3,8.25,8.29,598800.0,6.5468,6.5865,6.5468,6.5785,598800.0
2008-03-04 15:20:00,8.29,8.29,8.25,8.27,620800.0,6.5785,6.5785,6.5468,6.5627,620800.0
2008-03-04 15:25:00,8.27,8.27,8.25,8.25,498400.0,6.5627,6.5627,6.5468,6.5468,498400.0
2008-03-04 15:30:00,8.25,8.28,8.24,8.28,936400.0,6.5468,6.5706,6.5388,6.5706,936400.0
2008-03-04 15:35:00,8.28,8.29,8.27,8.28,916400.0,6.5706,6.5785,6.5627,6.5706,916400.0
2008-03-04 15:40:00,8.28,8.31,8.27,8.3,1213600.0,6.5706,6.5944,6.5627,6.5865,1213600.0
2008-03-04 15:45:00,8.3,8.33,8.29,8.32,1837600.0,6.5865,6.6103,6.5785,6.6023,1837600.0
2008-03-04 15:50:00,8.31,8.32,8.3,8.32,1464400.0,6.5944,6.6023,6.5865,6.6023,1464400.0
2008-03-04 15:55:00,8.32,8.34,8.3,8.31,1886800.0,6.6023,6.6182,6.5865,6.5944,1886800.0
2008-03-05 09:30:00,8.35,8.37,8.31,8.35,293600.0,6.6261,6.642,6.5944,6.6261,293600.0
2008-03-05 09:35:00,8.35,8.35,8.3,8.3,274000.0,6.6261,6.6261,6.5865,6.5865,274000.0
2008-03-05 09:40:00,8.3,8.31,8.28,8.29,468400.0,6.5865,6.5944,6.5706,6.5785,468400.0
2008-03-05 09:45:00,8.29,8.32,8.28,8.31,404400.0,6.5785,6.6023,6.5706,6.5944,404400.0
2008-03-05 09:50:00,8.31,8.35,8.31,8.34,382000.0,6.5944,6.6261,6.5944,6.6182,382000.0
2008-03-05 09:55:00,8.34,8.36,8.33,8.36,420800.0,6.6182,6.6341,6.6103,6.6341,420800.0
2008-03-05 10:00:00,8.36,8.4,8.36,8.39,941200.0,6.6341,6.6658,6.6341,6.6579,941200.0
2008-03-05 10:05:00,8.4,8.4,8.36,8.37,241200.0,6.6658,6.6658,6.6341,6.642,241200.0
2008-03-05 10:10:00,8.37,8.39,8.34,8.36,218400.0,6.642,6.6579,6.6182,6.6341,218400.0
2008-03-05 10:15:00,8.37,8.4,8.36,8.38,191600.0,6.642,6.6658,6.6341,6.6499,191600.0
2008-03-05 10:20:00,8.38,8.38,8.35,8.37,199200.0,6.6499,6.6499,6.6261,6.642,199200.0
2008-03-05 10:25:00,8.37,8.38,8.34,8.35,164800.0,6.642,6.6499,6.6182,6.6261,164800.0
2008-03-05 10:30:00,8.34,8.34,8.29,8.29,285600.0,6.6182,6.6182,6.5785,6.5785,285600.0
2008-03-05 10:35:00,8.29,8.32,8.28,8.31,300800.0,6.5785,6.6023,6.5706,6.5944,300800.0
2008-03-05 10:40:00,8.32,8.34,8.31,8.34,206000.0,6.6023,6.6182,6.5944,6.6182,206000.0
2008-03-05 10:45:00,8.34,8.36,8.33,8.34,220800.0,6.6182,6.6341,6.6103,6.6182,220800.0
2008-03-05 10:50:00,8.35,8.37,8.34,8.35,227200.0,6.6261,6.642,6.6182,6.6261,227200.0
2008-03-05 10:55:00,8.35,8.35,8.31,8.31,187600.0,6.6261,6.6261,6.5944,6.5944,187600.0
2008-03-05 11:00:00,8.31,8.31,8.28,8.29,249200.0,6.5944,6.5944,6.5706,6.5785,249200.0
2008-03-05 11:05:00,8.29,8.3,8.28,8.3,303600.0,6.5785,6.5865,6.5706,6.5865,303600.0
2008-03-05 11:10:00,8.3,8.31,8.3,8.3,230000.0,6.5865,6.5944,6.5865,6.5865,230000.0
2008-03-05 11:15:00,8.3,8.31,8.29,8.3,276000.0,6.5865,6.5944,6.5785,6.5865,276000.0
2008-03-05 11:20:00,8.3,8.3,8.26,8.26,320000.0,6.5865,6.5865,6.5547,6.5547,320000.0
2008-03-05 11:25:00,8.26,8.29,8.25,8.29,242000.0,6.5547,6.5785,6.5468,6.5785,242000.0
2008-03-05 11:30:00,8.29,8.3,8.28,8.29,306400.0,6.5785,6.5865,6.5706,6.5785,306400.0
2008-03-05 11:35:00,8.3,8.3,8.26,8.27,144000.0,6.5865,6.5865,6.5547,6.5627,144000.0
2008-03-05 11:40:00,8.27,8.28,8.24,8.24,218000.0,6.5627,6.5706,6.5388,6.5388,218000.0
2008-03-05 11:45:00,8.24,8.26,8.24,8.25,112800.0,6.5388,6.5547,6.5388,6.5468,112800.0
2008-03-05 11:50:00,8.25,8.28,8.25,8.28,146800.0,6.5468,6.5706,6.5468,6.5706,146800.0
2008-03-05 11:55:00,8.28,8.3,8.28,8.29,124800.0,6.5706,6.5865,6.5706,6.5785,124800.0
2008-03-05 12:00:00,8.28,8.35,8.28,8.34,587200.0,6.5706,6.6261,6.5706,6.6182,587200.0
2008-03-05 12:05:00,8.34,8.36,8.31,8.31,352000.0,6.6182,6.6341,6.5944,6.5944,352000.0
2008-03-05 12:10:00,8.31,8.34,8.31,8.32,298400.0,6.5944,6.6182,6.5944,6.6023,298400.0
2008-03-05 12:15:00,8.33,8.33,8.29,8.31,222800.0,6.6103,6.6103,6.5785,6.5944,222800.0
2008-03-05 12:20:00,8.31,8.32,8.3,8.31,135200.0,6.5944,6.6023,6.5865,6.5944,135200.0
2008-03-05 12:25:00,8.31,8.31,8.28,8.29,257200.0,6.5944,6.5944,6.5706,6.5785,257200.0
2008-03-05 12:30:00,8.29,8.31,8.26,8.27,349600.0,6.5785,6.5944,6.5547,6.5627,349600.0
2008-03-05 12:35:00,8.27,8.27,8.24,8.27,262400.0,6.5627,6.5627,6.5388,6.5627,262400.0
2008-03-05 12:40:00,8.27,8.28,8.25,8.26,270800.0,6.5627,6.5706,6.5468,6.5547,270800.0
2008-03-05 12:45:00,8.26,8.27,8.26,8.26,149600.0,6.5547,6.5627,6.5547,6.5547,149600.0
2008-03-05 12:50:00,8.27,8.27,8.25,8.27,118800.0,6.5627,6.5627,6.5468,6.5627,118800.0
2008-03-05 12:55:00,8.27,8.29,8.26,8.27,130000.0,6.5627,6.5785,6.5547,6.5627,130000.0
2008-03-05 13:00:00,8.28,8.28,8.26,8.26,196400.0,6.5706,6.5706,6.5547,6.5547,196400.0
2008-03-05 13:05:00,8.26,8.26,8.24,8.24,405600.0,6.5547,6.5547,6.5388,6.5388,405600.0
2008-03-05 13:10:00,8.24,8.26,8.22,8.24,375200.0,6.5388,6.5547,6.523,6.5388,375200.0
2008-03-05 13:15:00,8.24,8.26,8.19,8.2,216000.0,6.5388,6.5547,6.4992,6.5071,216000.0
2008-03-05 13:20:00,8.21,8.21,8.16,8.16,340800.0,6.515,6.515,6.4754,6.4754,340800.0
2008-03-05 13:25:00,8.16,8.21,8.16,8.2,231200.0,6.4754,6.515,6.4754,6.5071,231200.0
2008-03-05 13:30:00,8.2,8.21,8.18,8.19,200000.0,6.5071,6.515,6.4912,6.4992,200000.0
2008-03-05 13:35:00,8.19,8.34,8.13,8.15,408000.0,6.4992,6.6182,6.4516,6.4674,408000.0
2008-03-05 13:40:00,8.15,8.19,8.14,8.19,320400.0,6.4674,6.4992,6.4595,6.4992,320400.0
2008-03-05 13:45:00,8.19,8.2,8.17,8.18,212800.0,6.4992,6.5071,6.4833,6.4912,212800.0
2008-03-05 13:50:00,8.18,8.19,8.16,8.18,124000.0,6.4912,6.4992,6.4754,6.4912,124000.0
2008-03-05 13:55:00,8.18,8.21,8.18,8.2,177200.0,6.4912,6.515,6.4912,6.5071,177200.0
2008-03-05 14:00:00,8.2,8.22,8.18,8.2,291200.0,6.5071,6.523,6.4912,6.5071,291200.0
2008-03-05 14:05:00,8.21,8.21,8.19,8.2,123600.0,6.515,6.515,6.4992,6.5071,123600.0
2008-03-05 14:10:00,8.2,8.22,8.2,8.22,147600.0,6.5071,6.523,6.5071,6.523,147600.0
2008-03-05 14:15:00,8.22,8.23,8.22,8.22,152800.0,6.523,6.5309,6.523,6.523,152800.0
2008-03-05 14:20:00,8.22,8.23,8.21,8.22,99200.0,6.523,6.5309,6.515,6.523,99200.0
2008-03-05 14:25:00,8.22,8.24,8.22,8.22,174800.0,6.523,6.5388,6.523,6.523,174800.0
2008-03-05 14:30:00,8.22,8.22,8.19,8.19,141200.0,6.523,6.523,6.4992,6.4992,141200.0
2008-03-05 14:35:00,8.19,8.21,8.19,8.2,202000.0,6.4992,6.515,6.4992,6.5071,202000.0
2008-03-05 14:40:00,8.2,8.21,8.19,8.2,159600.0,6.5071,6.515,6.4992,6.5071,159600.0
2008-03-05 14:45:00,8.2,8.22,8.2,8.22,284000.0,6.5071,6.523,6.5071,6.523,284000.0
2008-03-05 14:50:00,8.22,8.24,8.21,8.24,256400.0,6.523,6.5388,6.515,6.5388,256400.0
2008-03-05 14:55:00,8.24,8.24,8.21,8.22,207200.0,6.5388,6.5388,6.515,6.523,207200.0
2008-03-05 15:00:00,8.22,8.24,8.21,8.24,192000.0,6.523,6.5388,6.515,6.5388,192000.0
2008-03-05 15:05:00,8.24,8.26,8.22,8.24,234400.0,6.5388,6.5547,6.523,6.5388,234400.0
2008-03-05 15:10:00,8.24,8.25,8.23,8.24,151600.0,6.5388,6.5468,6.5309,6.5388,151600.0
2008-03-05 15:15:00,8.24,8.24,8.21,8.24,218400.0,6.5388,6.5388,6.515,6.5388,218400.0
2008-03-05 15:20:00,8.23,8.28,8.23,8.28,537600.0,6.5309,6.5706,6.5309,6.5706,537600.0
2008-03-05 15:25:00,8.28,8.3,8.26,8.28,498400.0,6.5706,6.5865,6.5547,6.5706,498400.0
2008-03-05 15:30:00,8.28,8.3,8.27,8.29,384000.0,6.5706,6.5865,6.5627,6.5785,384000.0
2008-03-05 15:35:00,8.29,8.29,8.26,8.26,278800.0,6.5785,6.5785,6.5547,6.5547,278800.0
2008-03-05 15:40:00,8.26,8.27,8.25,8.25,532400.0,6.5547,6.5627,6.5468,6.5468,532400.0
2008-03-05 15:45:00,8.25,8.26,8.24,8.25,391200.0,6.5468,6.5547,6.5388,6.5468,391200.0
2008-03-05 15:50:00,8.25,8.25,8.23,8.24,606000.0,6.5468,6.5468,6.5309,6.5388,606000.0
2008-03-05 15:55:00,8.24,8.26,8.24,8.26,763600.0,6.5388,6.5547,6.5388,6.5547,763600.0
2008-03-06 09:30:00,8.27,8.27,8.04,8.06,629200.0,6.5627,6.5627,6.3801,6.396,629200.0
2008-03-06 09:35:00,8.06,8.1,8.06,8.09,857600.0,6.396,6.4278,6.396,6.4198,857600.0
2008-03-06 09:40:00,8.1,8.1,8.01,8.03,657200.0,6.4278,6.4278,6.3563,6.3722,657200.0
2008-03-06 09:45:00,8.03,8.07,8.03,8.07,280800.0,6.3722,6.4039,6.3722,6.4039,280800.0
2008-03-06 09:50:00,8.07,8.08,8.05,8.06,334000.0,6.4039,6.4119,6.3881,6.396,334000.0
2008-03-06 09:55:00,8.06,8.06,8.04,8.05,445200.0,6.396,6.396,6.3801,6.3881,445200.0
2008-03-06 10:00:00,8.05,8.05,8.0,8.01,510000.0,6.3881,6.3881,6.3484,6.3563,510000.0
2008-03-06 10:05:00,8.01,8.02,7.96,7.96,477600.0,6.3563,6.3643,6.3167,6.3167,477600.0
2008-03-06 10:10:00,7.96,7.96,7.93,7.95,654800.0,6.3167,6.3167,6.2928,6.3087,654800.0
2008-03-06 10:15:00,7.96,7.97,7.9,7.91,548000.0,6.3167,6.3246,6.269,6.277,548000.0
2008-03-06 10:20:00,7.91,7.97,7.91,7.95,344400.0,6.277,6.3246,6.277,6.3087,344400.0
2008-03-06 10:25:00,7.95,7.98,7.94,7.97,503200.0,6.3087,6.3325,6.3008,6.3246,503200.0
2008-03-06 10:30:00,7.97,7.98,7.96,7.97,321200.0,6.3246,6.3325,6.3167,6.3246,321200.0
2008-03-06 10:35:00,7.97,7.98,7.94,7.96,366400.0,6.3246,6.3325,6.3008,6.3167,366400.0
2008-03-06 10:40:00,7.97,7.97,7.93,7.93,330000.0,6.3246,6.3246,6.2928,6.2928,330000.0
2008-03-06 10:45:00,7.93,7.95,7.93,7.93,477600.0,6.2928,6.3087,6.2928,6.2928,477600.0
2008-03-06 10:50:00,7.93,7.95,7.93,7.94,166400.0,6.2928,6.3087,6.2928,6.3008,166400.0
2008-03-06 10:55:00,7.94,7.97,7.94,7.95,273200.0,6.3008,6.3246,6.3008,6.3087,273200.0
2008-03-06 11:00:00,7.95,7.95,7.92,7.92,348800.0,6.3087,6.3087,6.2849,6.2849,348800.0
2008-03-06 11:05:00,7.92,7.93,7.9,7.92,360400.0,6.2849,6.2928,6.269,6.2849,360400.0
2008-03-06 11:10:00,7.92,7.93,7.91,7.91,197200.0,6.2849,6.2928,6.277,6.277,197200.0
2008-03-06 11:15:00,7.91,7.93,7.9,7.91,334000.0,6.277,6.2928,6.269,6.277,334000.0
2008-03-06 11:20:00,7.91,7.94,7.91,7.94,158800.0,6.277,6.3008,6.277,6.3008,158800.0
2008-03-06 11:25:00,7.94,7.96,7.93,7.94,225600.0,6.3008,6.3167,6.2928,6.3008,225600.0
2008-03-06 11:30:00,7.94,7.96,7.94,7.94,231600.0,6.3008,6.3167,6.3008,6.3008,231600.0
2008-03-06 11:35:00,7.94,7.94,7.92,7.93,198400.0,6.3008,6.3008,6.2849,6.2928,198400.0
2008-03-06 11:40:00,7.93,7.94,7.92,7.93,151200.0,6.2928,6.3008,6.2849,6.2928,151200.0
2008-03-06 11:45:00,7.93,7.93,7.92,7.92,143600.0,6.2928,6.2928,6.2849,6.2849,143600.0
2008-03-06 11:50:00,7.93,7.93,7.91,7.91,156800.0,6.2928,6.2928,6.277,6.277,156800.0
2008-03-06 11:55:00,7.92,7.92,7.91,7.92,99200.0,6.2849,6.2849,6.277,6.2849,99200.0
2008-03-06 12:00:00,7.92,7.92,7.9,7.9,177200.0,6.2849,6.2849,6.269,6.269,177200.0
2008-03-06 12:05:00,7.9,7.92,7.9,7.91,112000.0,6.269,6.2849,6.269,6.277,112000.0
2008-03-06 12:10:00,7.91,7.91,7.88,7.88,323200.0,6.277,6.277,6.2532,6.2532,323200.0
2008-03-06 12:15:00,7.88,7.89,7.86,7.88,525600.0,6.2532,6.2611,6.2373,6.2532,525600.0
2008-03-06 12:20:00,7.88,7.89,7.88,7.88,135600.0,6.2532,6.2611,6.2532,6.2532,135600.0
2008-03-06 12:25:00,7.88,7.9,7.88,7.9,191200.0,6.2532,6.269,6.2532,6.269,191200.0
2008-03-06 12:30:00,7.9,7.91,7.89,7.89,174400.0,6.269,6.277,6.2611,6.2611,174400.0
2008-03-06 12:35:00,7.89,7.91,7.89,7.91,89200.0,6.2611,6.277,6.2611,6.277,89200.0
2008-03-06 12:40:00,7.91,7.93,7.91,7.92,232800.0,6.277,6.2928,6.277,6.2849,232800.0
2008-03-06 12:45:00,7.91,7.92,7.91,7.92,100000.0,6.277,6.2849,6.277,6.2849,100000.0
2008-03-06 12:50:00,7.92,7.92,7.9,7.9,230000.0,6.2849,6.2849,6.269,6.269,230000.0
2008-03-06 12:55:00,7.9,7.9,7.89,7.9,65200.0,6.269,6.269,6.2611,6.269,65200.0
2008-03-06 13:00:00,7.9,7.91,7.88,7.9,277200.0,6.269,6.277,6.2532,6.269,277200.0
2008-03-06 13:05:00,7.9,7.91,7.9,7.9,228400.0,6.269,6.277,6.269,6.269,228400.0
2008-03-06 13:10:00,7.91,7.91,7.89,7.9,106000.0,6.277,6.277,6.2611,6.269,106000.0
2008-03-06 13:15:00,7.9,7.91,7.89,7.89,113600.0,6.269,6.277,6.2611,6.2611,113600.0
2008-03-06 13:20:00,7.89,7.9,7.88,7.89,90800.0,6.2611,6.269,6.2532,6.2611,90800.0
2008-03-06 13:25:00,7.89,7.91,7.89,7.9,115600.0,6.2611,6.277,6.2611,6.269,115600.0
2008-03-06 13:30:00,7.9,7.9,7.89,7.9,97600.0,6.269,6.269,6.2611,6.269,97600.0
2008-03-06 13:35:00,7.9,7.91,7.89,7.91,195200.0,6.269,6.277,6.2611,6.277,195200.0
2008-03-06 13:40:00,7.91,7.92,7.91,7.92,303200.0,6.277,6.2849,6.277,6.2849,303200.0
2008-03-06 13:45:00,7.92,7.93,7.91,7.93,156800.0,6.2849,6.2928,6.277,6.2928,156800.0
2008-03-06 13:50:00,7.93,7.93,7.92,7.93,270800.0,6.2928,6.2928,6.2849,6.2928,270800.0
2008-03-06 13:55:00,7.93,7.93,7.92,7.93,128400.0,6.2928,6.2928,6.2849,6.2928,128400.0
2008-03-06 14:00:00,7.93,7.94,7.93,7.93,140400.0,6.2928,6.3008,6.2928,6.2928,140400.0
2008-03-06 14:05:00,7.93,7.94,7.92,7.93,290800.0,6.2928,6.3008,6.2849,6.2928,290800.0
2008-03-06 14:10:00,7.93,7.93,7.92,7.92,146400.0,6.2928,6.2928,6.2849,6.2849,146400.0
2008-03-06 14:15:00,7.92,7.92,7.91,7.92,140800.0,6.2849,6.2849,6.277,6.2849,140800.0
2008-03-06 14:20:00,7.92,7.92,7.9,7.9,296800.0,6.2849,6.2849,6.269,6.269,296800.0
2008-03-06 14:25:00,7.9,7.9,7.89,7.89,118800.0,6.269,6.269,6.2611,6.2611,118800.0
2008-03-06 14:30:00,7.89,7.9,7.88,7.9,122800.0,6.2611,6.269,6.2532,6.269,122800.0
2008-03-06 14:35:00,7.9,7.92,7.9,7.9,204800.0,6.269,6.2849,6.269,6.269,204800.0
2008-03-06 14:40:00,7.9,7.92,7.89,7.92,248400.0,6.269,6.2849,6.2611,6.2849,248400.0
2008-03-06 14:45:00,7.92,7.94,7.92,7.93,279200.0,6.2849,6.3008,6.2849,6.2928,279200.0
2008-03-06 14:50:00,7.93,7.93,7.91,7.92,134400.0,6.2928,6.2928,6.277,6.2849,134400.0
2008-03-06 14:55:00,7.92,7.93,7.91,7.92,185600.0,6.2849,6.2928,6.277,6.2849,185600.0
2008-03-06 15:00:00,7.92,7.92,7.9,7.9,482000.0,6.2849,6.2849,6.269,6.269,482000.0
2008-03-06 15:05:00,7.9,7.91,7.89,7.9,202000.0,6.269,6.277,6.2611,6.269,202000.0
2008-03-06 15:10:00,7.9,7.9,7.89,7.89,137200.0,6.269,6.269,6.2611,6.2611,137200.0
2008-03-06 15:15:00,7.89,7.93,7.89,7.92,257200.0,6.2611,6.2928,6.2611,6.2849,257200.0
2008-03-06 15:20:00,7.92,7.93,7.92,7.92,265600.0,6.2849,6.2928,6.2849,6.2849,265600.0
2008-03-06 15:25:00,7.92,7.94,7.92,7.93,328000.0,6.2849,6.3008,6.2849,6.2928,328000.0
2008-03-06 15:30:00,7.93,7.93,7.89,7.91,346000.0,6.2928,6.2928,6.2611,6.277,346000.0
2008-03-06 15:35:00,7.91,7.91,7.87,7.89,514400.0,6.277,6.277,6.2452,6.2611,514400.0
2008-03-06 15:40:00,7.89,7.91,7.88,7.91,374400.0,6.2611,6.277,6.2532,6.277,374400.0
2008-03-06 15:45:00,7.91,7.91,7.88,7.88,397600.0,6.277,6.277,6.2532,6.2532,397600.0
2008-03-06 15:50:00,7.88,7.88,7.86,7.87,436000.0,6.2532,6.2532,6.2373,6.2452,436000.0
2008-03-06 15:55:00,7.87,7.87,7.85,7.85,575200.0,6.2452,6.2452,6.2294,6.2294,575200.0
2008-03-07 09:30:00,7.79,7.79,7.7,7.74,532000.0,6.1818,6.1818,6.1103,6.1421,532000.0
2008-03-07 09:35:00,7.74,7.79,7.74,7.76,586000.0,6.1421,6.1818,6.1421,6.1579,586000.0
2008-03-07 09:40:00,7.76,7.81,7.76,7.81,360800.0,6.1579,6.1976,6.1579,6.1976,360800.0
2008-03-07 09:45:00,7.81,7.89,7.81,7.88,401600.0,6.1976,6.2611,6.1976,6.2532,401600.0
2008-03-07 09:50:00,7.88,7.9,7.87,7.87,398400.0,6.2532,6.269,6.2452,6.2452,398400.0
2008-03-07 09:55:00,7.87,7.9,7.87,7.88,585600.0,6.2452,6.269,6.2452,6.2532,585600.0
2008-03-07 10:00:00,7.88,7.89,7.85,7.85,262800.0,6.2532,6.2611,6.2294,6.2294,262800.0
2008-03-07 10:05:00,7.85,7.85,7.76,7.76,433200.0,6.2294,6.2294,6.1579,6.1579,433200.0
2008-03-07 10:10:00,7.77,7.8,7.75,7.79,428400.0,6.1659,6.1897,6.15,6.1818,428400.0
2008-03-07 10:15:00,7.79,7.85,7.79,7.85,419600.0,6.1818,6.2294,6.1818,6.2294,419600.0
2008-03-07 10:20:00,7.85,7.88,7.83,7.83,470400.0,6.2294,6.2532,6.2135,6.2135,470400.0
2008-03-07 10:25:00,7.84,7.84,7.8,7.82,288400.0,6.2214,6.2214,6.1897,6.2056,288400.0
2008-03-07 10:30:00,7.81,7.87,7.81,7.86,252400.0,6.1976,6.2452,6.1976,6.2373,252400.0
2008-03-07 10:35:00,7.86,7.91,7.85,7.91,309600.0,6.2373,6.277,6.2294,6.277,309600.0
2008-03-07 10:40:00,7.91,7.94,7.9,7.92,366000.0,6.277,6.3008,6.269,6.2849,366000.0
2008-03-07 10:45:00,7.92,7.93,7.9,7.92,226800.0,6.2849,6.2928,6.269,6.2849,226800.0
2008-03-07 10:50:00,7.92,7.92,7.89,7.89,158800.0,6.2849,6.2849,6.2611,6.2611,158800.0
2008-03-07 10:55:00,7.89,7.89,7.87,7.88,171600.0,6.2611,6.2611,6.2452,6.2532,171600.0
2008-03-07 11:00:00,7.88,7.88,7.88,7.88,111600.0,6.2532,6.2532,6.2532,6.2532,111600.0
2008-03-07 11:05:00,7.88,7.88,7.87,7.87,252000.0,6.2532,6.2532,6.2452,6.2452,252000.0
2008-03-07 11:10:00,7.87,7.87,7.85,7.85,164800.0,6.2452,6.2452,6.2294,6.2294,164800.0
2008-03-07 11:15:00,7.85,7.85,7.83,7.83,127200.0,6.2294,6.2294,6.2135,6.2135,127200.0
2008-03-07 11:20:00,7.83,7.86,7.83,7.85,196800.0,6.2135,6.2373,6.2135,6.2294,196800.0
2008-03-07 11:25:00,7.86,7.86,7.82,7.82,226800.0,6.2373,6.2373,6.2056,6.2056,226800.0
2008-03-07 11:30:00,7.82,7.83,7.8,7.82,169600.0,6.2056,6.2135,6.1897,6.2056,169600.0
2008-03-07 11:35:00,7.82,7.83,7.82,7.83,50800.0,6.2056,6.2135,6.2056,6.2135,50800.0
2008-03-07 11:40:00,7.83,7.84,7.8,7.81,149600.0,6.2135,6.2214,6.1897,6.1976,149600.0
2008-03-07 11:45:00,7.8,7.81,7.8,7.8,296000.0,6.1897,6.1976,6.1897,6.1897,296000.0
2008-03-07 11:50:00,7.8,7.81,7.79,7.8,139200.0,6.1897,6.1976,6.1818,6.1897,139200.0
2008-03-07 11:55:00,7.81,7.83,7.8,7.82,129600.0,6.1976,6.2135,6.1897,6.2056,129600.0
2008-03-07 12:00:00,7.82,7.83,7.8,7.81,107200.0,6.2056,6.2135,6.1897,6.1976,107200.0
2008-03-07 12:05:00,7.8,7.81,7.79,7.79,158000.0,6.1897,6.1976,6.1818,6.1818,158000.0
2008-03-07 12:10:00,7.79,7.8,7.78,7.78,224400.0,6.1818,6.1897,6.1738,6.1738,224400.0
2008-03-07 12:15:00,7.78,7.78,7.77,7.78,243200.0,6.1738,6.1738,6.1659,6.1738,243200.0
2008-03-07 12:20:00,7.78,7.79,7.78,7.79,127600.0,6.1738,6.1818,6.1738,6.1818,127600.0
2008-03-07 12:25:00,7.79,7.8,7.79,7.79,108400.0,6.1818,6.1897,6.1818,6.1818,108400.0
2008-03-07 12:30:00,7.79,7.8,7.78,7.78,143200.0,6.1818,6.1897,6.1738,6.1738,143200.0
2008-03-07 12:35:00,7.78,7.79,7.78,7.79,240800.0,6.1738,6.1818,6.1738,6.1818,240800.0
2008-03-07 12:40:00,7.79,7.82,7.79,7.8,130800.0,6.1818,6.2056,6.1818,6.1897,130800.0
2008-03-07 12:45:00,7.8,7.82,7.8,7.81,130400.0,6.1897,6.2056,6.1897,6.1976,130400.0
2008-03-07 12:50:00,7.81,7.82,7.81,7.81,333200.0,6.1976,6.2056,6.1976,6.1976,333200.0
2008-03-07 12:55:00,7.81,7.82,7.81,7.82,130400.0,6.1976,6.2056,6.1976,6.2056,130400.0
2008-03-07 13:00:00,7.82,7.82,7.8,7.81,92400.0,6.2056,6.2056,6.1897,6.1976,92400.0
2008-03-07 13:05:00,7.8,7.81,7.8,7.81,70800.0,6.1897,6.1976,6.1897,6.1976,70800.0
2008-03-07 13:10:00,7.81,7.81,7.8,7.8,169200.0,6.1976,6.1976,6.1897,6.1897,169200.0
2008-03-07 13:15:00,7.8,7.8,7.79,7.8,196400.0,6.1897,6.1897,6.1818,6.1897,196400.0
2008-03-07 13:20:00,7.8,7.81,7.8,7.8,114400.0,6.1897,6.1976,6.1897,6.1897,114400.0
2008-03-07 13:25:00,7.8,7.83,7.8,7.82,218400.0,6.1897,6.2135,6.1897,6.2056,218400.0
2008-03-07 13:30:00,7.82,7.82,7.82,7.82,214000.0,6.2056,6.2056,6.2056,6.2056,214000.0
2008-03-07 13:35:00,7.82,7.82,7.8,7.81,410000.0,6.2056,6.2056,6.1897,6.1976,410000.0
2008-03-07 13:40:00,7.81,7.81,7.77,7.78,188400.0,6.1976,6.1976,6.1659,6.1738,188400.0
2008-03-07 13:45:00,7.78,7.8,7.78,7.8,116400.0,6.1738,6.1897,6.1738,6.1897,116400.0
2008-03-07 13:50:00,7.8,7.8,7.79,7.79,150800.0,6.1897,6.1897,6.1818,6.1818,150800.0
2008-03-07 13:55:00,7.79,7.79,7.78,7.78,151600.0,6.1818,6.1818,6.1738,6.1738,151600.0
2008-03-07 14:00:00,7.78,7.78,7.75,7.76,306000.0,6.1738,6.1738,6.15,6.1579,306000.0
2008-03-07 14:05:00,7.76,7.8,7.76,7.8,258000.0,6.1579,6.1897,6.1579,6.1897,258000.0
2008-03-07 14:10:00,7.8,7.82,7.79,7.8,280400.0,6.1897,6.2056,6.1818,6.1897,280400.0
2008-03-07 14:15:00,7.8,7.8,7.79,7.79,151200.0,6.1897,6.1897,6.1818,6.1818,151200.0
2008-03-07 14:20:00,7.79,7.79,7.76,7.77,293200.0,6.1818,6.1818,6.1579,6.1659,293200.0
2008-03-07 14:25:00,7.76,7.78,7.75,7.77,286000.0,6.1579,6.1738,6.15,6.1659,286000.0
2008-03-07 14:30:00,7.77,7.77,7.74,7.75,200000.0,6.1659,6.1659,6.1421,6.15,200000.0
2008-03-07 14:35:00,7.75,7.75,7.74,7.74,217600.0,6.15,6.15,6.1421,6.1421,217600.0
2008-03-07 14:40:00,7.74,7.76,7.73,7.76,222400.0,6.1421,6.1579,6.1341,6.1579,222400.0
2008-03-07 14:45:00,7.76,7.78,7.75,7.78,172000.0,6.1579,6.1738,6.15,6.1738,172000.0
2008-03-07 14:50:00,7.78,7.78,7.76,7.76,236000.0,6.1738,6.1738,6.1579,6.1579,236000.0
2008-03-07 14:55:00,7.76,7.81,7.76,7.81,220400.0,6.1579,6.1976,6.1579,6.1976,220400.0
2008-03-07 15:00:00,7.81,7.82,7.79,7.79,366400.0,6.1976,6.2056,6.1818,6.1818,366400.0
2008-03-07 15:05:00,7.79,7.81,7.77,7.81,348800.0,6.1818,6.1976,6.1659,6.1976,348800.0
2008-03-07 15:10:00,7.81,7.83,7.79,7.82,434000.0,6.1976,6.2135,6.1818,6.2056,434000.0
2008-03-07 15:15:00,7.82,7.86,7.79,7.84,494400.0,6.2056,6.2373,6.1818,6.2214,494400.0
2008-03-07 15:20:00,7.84,7.86,7.82,7.83,520000.0,6.2214,6.2373,6.2056,6.2135,520000.0
2008-03-07 15:25:00,7.84,7.85,7.8,7.81,501200.0,6.2214,6.2294,6.1897,6.1976,501200.0
2008-03-07 15:30:00,7.81,7.82,7.78,7.79,412800.0,6.1976,6.2056,6.1738,6.1818,412800.0
2008-03-07 15:35:00,7.79,7.83,7.78,7.83,503600.0,6.1818,6.2135,6.1738,6.2135,503600.0
2008-03-07 15:40:00,7.82,7.85,7.81,7.82,468800.0,6.2056,6.2294,6.1976,6.2056,468800.0
2008-03-07 15:45:00,7.82,7.84,7.8,7.81,414400.0,6.2056,6.2214,6.1897,6.1976,414400.0
2008-03-07 15:50:00,7.81,7.82,7.8,7.81,366400.0,6.1976,6.2056,6.1897,6.1976,366400.0
2008-03-07 15:55:00,7.81,7.82,7.8,7.8,400800.0,6.1976,6.2056,6.1897,6.1897,400800.0
2008-03-10 09:30:00,7.81,7.88,7.79,7.87,114800.0,6.1976,6.2532,6.1818,6.2452,114800.0
2008-03-10 09:35:00,7.87,7.88,7.84,7.85,159200.0,6.2452,6.2532,6.2214,6.2294,159200.0
2008-03-10 09:40:00,7.86,7.86,7.83,7.85,235600.0,6.2373,6.2373,6.2135,6.2294,235600.0
2008-03-10 09:45:00,7.85,7.85,7.81,7.81,210000.0,6.2294,6.2294,6.1976,6.1976,210000.0
2008-03-10 09:50:00,7.81,7.84,7.81,7.84,161200.0,6.1976,6.2214,6.1976,6.2214,161200.0
2008-03-10 09:55:00,7.84,7.87,7.83,7.86,253200.0,6.2214,6.2452,6.2135,6.2373,253200.0
2008-03-10 10:00:00,7.86,7.89,7.85,7.86,288800.0,6.2373,6.2611,6.2294,6.2373,288800.0
2008-03-10 10:05:00,7.86,7.87,7.81,7.84,352800.0,6.2373,6.2452,6.1976,6.2214,352800.0
2008-03-10 10:10:00,7.84,7.86,7.83,7.86,290400.0,6.2214,6.2373,6.2135,6.2373,290400.0
2008-03-10 10:15:00,7.86,7.88,7.83,7.85,249600.0,6.2373,6.2532,6.2135,6.2294,249600.0
2008-03-10 10:20:00,7.85,7.85,7.83,7.85,174400.0,6.2294,6.2294,6.2135,6.2294,174400.0
2008-03-10 10:25:00,7.85,7.86,7.84,7.85,216400.0,6.2294,6.2373,6.2214,6.2294,216400.0
2008-03-10 10:30:00,7.85,7.86,7.85,7.85,219600.0,6.2294,6.2373,6.2294,6.2294,219600.0
2008-03-10 10:35:00,7.85,7.86,7.82,7.84,209600.0,6.2294,6.2373,6.2056,6.2214,209600.0
2008-03-10 10:40:00,7.84,7.85,7.8,7.81,202000.0,6.2214,6.2294,6.1897,6.1976,202000.0
2008-03-10 10:45:00,7.81,7.86,7.81,7.83,166400.0,6.1976,6.2373,6.1976,6.2135,166400.0
2008-03-10 10:50:00,7.83,7.84,7.8,7.81,162400.0,6.2135,6.2214,6.1897,6.1976,162400.0
2008-03-10 10:55:00,7.81,7.81,7.78,7.78,298000.0,6.1976,6.1976,6.1738,6.1738,298000.0
2008-03-10 11:00:00,7.78,7.81,7.78,7.79,267200.0,6.1738,6.1976,6.1738,6.1818,267200.0
2008-03-10 11:05:00,7.8,7.8,7.78,7.79,180800.0,6.1897,6.1897,6.1738,6.1818,180800.0
2008-03-10 11:10:00,7.78,7.79,7.76,7.77,228400.0,6.1738,6.1818,6.1579,6.1659,228400.0
2008-03-10 11:15:00,7.77,7.78,7.76,7.78,161600.0,6.1659,6.1738,6.1579,6.1738,161600.0
2008-03-10 11:20:00,7.78,7.79,7.75,7.75,134800.0,6.1738,6.1818,6.15,6.15,134800.0
2008-03-10 11:25:00,7.75,7.76,7.74,7.75,184000.0,6.15,6.1579,6.1421,6.15,184000.0
2008-03-10 11:30:00,7.75,7.77,7.75,7.76,193200.0,6.15,6.1659,6.15,6.1579,193200.0
2008-03-10 11:35:00,7.76,7.78,7.76,7.77,184400.0,6.1579,6.1738,6.1579,6.1659,184400.0
2008-03-10 11:40:00,7.77,7.77,7.75,7.75,178400.0,6.1659,6.1659,6.15,6.15,178400.0
2008-03-10 11:45:00,7.75,7.78,7.74,7.77,220800.0,6.15,6.1738,6.1421,6.1659,220800.0
2008-03-10 11:50:00,7.77,7.78,7.77,7.78,180800.0,6.1659,6.1738,6.1659,6.1738,180800.0
2008-03-10 11:55:00,7.78,7.8,7.78,7.8,114000.0,6.1738,6.1897,6.1738,6.1897,114000.0
2008-03-10 12:00:00,7.8,7.8,7.77,7.77,120800.0,6.1897,6.1897,6.1659,6.1659,120800.0
2008-03-10 12:05:00,7.78,7.79,7.75,7.79,225200.0,6.1738,6.1818,6.15,6.1818,225200.0
2008-03-10 12:10:00,7.79,7.82,7.79,7.8,265600.0,6.1818,6.2056,6.1818,6.1897,265600.0
2008-03-10 12:15:00,7.81,7.81,7.78,7.8,125200.0,6.1976,6.1976,6.1738,6.1897,125200.0
2008-03-10 12:20:00,7.8,7.82,7.78,7.78,202000.0,6.1897,6.2056,6.1738,6.1738,202000.0
2008-03-10 12:25:00,7.8,7.82,7.8,7.82,204400.0,6.1897,6.2056,6.1897,6.2056,204400.0
2008-03-10 12:30:00,7.82,7.83,7.81,7.82,92000.0,6.2056,6.2135,6.1976,6.2056,92000.0
2008-03-10 12:35:00,7.82,7.85,7.82,7.85,172400.0,6.2056,6.2294,6.2056,6.2294,172400.0
2008-03-10 12:40:00,7.85,7.85,7.84,7.84,120400.0,6.2294,6.2294,6.2214,6.2214,120400.0
2008-03-10 12:45:00,7.84,7.84,7.83,7.83,98400.0,6.2214,6.2214,6.2135,6.2135,98400.0
2008-03-10 12:50:00,7.83,7.86,7.83,7.86,152800.0,6.2135,6.2373,6.2135,6.2373,152800.0
2008-03-10 12:55:00,7.86,7.87,7.85,7.87,176400.0,6.2373,6.2452,6.2294,6.2452,176400.0
2008-03-10 13:00:00,7.87,7.88,7.87,7.87,97600.0,6.2452,6.2532,6.2452,6.2452,97600.0
2008-03-10 13:05:00,7.87,7.87,7.86,7.87,92800.0,6.2452,6.2452,6.2373,6.2452,92800.0
2008-03-10 13:10:00,7.87,7.88,7.86,7.87,112800.0,6.2452,6.2532,6.2373,6.2452,112800.0
2008-03-10 13:15:00,7.87,7.88,7.86,7.87,74000.0,6.2452,6.2532,6.2373,6.2452,74000.0
2008-03-10 13:20:00,7.87,7.87,7.85,7.87,92800.0,6.2452,6.2452,6.2294,6.2452,92800.0
2008-03-10 13:25:00,7.87,7.88,7.86,7.86,173600.0,6.2452,6.2532,6.2373,6.2373,173600.0
2008-03-10 13:30:00,7.86,7.86,7.84,7.86,146800.0,6.2373,6.2373,6.2214,6.2373,146800.0
2008-03-10 13:35:00,7.86,7.86,7.82,7.82,328000.0,6.2373,6.2373,6.2056,6.2056,328000.0
2008-03-10 13:40:00,7.82,7.84,7.82,7.84,186000.0,6.2056,6.2214,6.2056,6.2214,186000.0
2008-03-10 13:45:00,7.84,7.85,7.83,7.84,146000.0,6.2214,6.2294,6.2135,6.2214,146000.0
2008-03-10 13:50:00,7.84,7.85,7.83,7.83,157600.0,6.2214,6.2294,6.2135,6.2135,157600.0
2008-03-10 13:55:00,7.83,7.83,7.81,7.81,114400.0,6.2135,6.2135,6.1976,6.1976,114400.0
2008-03-10 14:00:00,7.81,7.82,7.8,7.81,167600.0,6.1976,6.2056,6.1897,6.1976,167600.0
2008-03-10 14:05:00,7.81,7.83,7.8,7.8,109600.0,6.1976,6.2135,6.1897,6.1897,109600.0
2008-03-10 14:10:00,7.81,7.82,7.8,7.81,160800.0,6.1976,6.2056,6.1897,6.1976,160800.0
2008-03-10 14:15:00,7.81,7.81,7.79,7.79,213200.0,6.1976,6.1976,6.1818,6.1818,213200.0
2008-03-10 14:20:00,7.79,7.79,7.76,7.77,214400.0,6.1818,6.1818,6.1579,6.1659,214400.0
2008-03-10 14:25:00,7.77,7.79,7.74,7.78,387600.0,6.1659,6.1818,6.1421,6.1738,387600.0
2008-03-10 14:30:00,7.78,7.8,7.76,7.79,223600.0,6.1738,6.1897,6.1579,6.1818,223600.0
2008-03-10 14:35:00,7.79,7.82,7.79,7.8,124400.0,6.1818,6.2056,6.1818,6.1897,124400.0
2008-03-10 14:40:00,7.8,7.81,7.78,7.78,88800.0,6.1897,6.1976,6.1738,6.1738,88800.0
2008-03-10 14:45:00,7.78,7.81,7.78,7.8,198800.0,6.1738,6.1976,6.1738,6.1897,198800.0
2008-03-10 14:50:00,7.8,7.8,7.79,7.79,128800.0,6.1897,6.1897,6.1818,6.1818,128800.0
2008-03-10 14:55:00,7.79,7.79,7.76,7.77,143600.0,6.1818,6.1818,6.1579,6.1659,143600.0
2008-03-10 15:00:00,7.77,7.78,7.75,7.75,262800.0,6.1659,6.1738,6.15,6.15,262800.0
2008-03-10 15:05:00,7.75,7.77,7.75,7.76,184800.0,6.15,6.1659,6.15,6.1579,184800.0
2008-03-10 15:10:00,7.76,7.78,7.75,7.77,264400.0,6.1579,6.1738,6.15,6.1659,264400.0
2008-03-10 15:15:00,7.77,7.78,7.75,7.77,221600.0,6.1659,6.1738,6.15,6.1659,221600.0
2008-03-10 15:20:00,7.77,7.8,7.76,7.79,241200.0,6.1659,6.1897,6.1579,6.1818,241200.0
2008-03-10 15:25:00,7.79,7.8,7.78,7.79,360800.0,6.1818,6.1897,6.1738,6.1818,360800.0
2008-03-10 15:30:00,7.79,7.81,7.78,7.81,275600.0,6.1818,6.1976,6.1738,6.1976,275600.0
2008-03-10 15:35:00,7.8,7.8,7.77,7.77,250800.0,6.1897,6.1897,6.1659,6.1659,250800.0
2008-03-10 15:40:00,7.77,7.79,7.75,7.78,338400.0,6.1659,6.1818,6.15,6.1738,338400.0
2008-03-10 15:45:00,7.78,7.79,7.77,7.78,418400.0,6.1738,6.1818,6.1659,6.1738,418400.0
2008-03-10 15:50:00,7.78,7.78,7.75,7.77,462000.0,6.1738,6.1738,6.15,6.1659,462000.0
2008-03-10 15:55:00,7.77,7.82,7.77,7.8,1436400.0,6.1659,6.2056,6.1659,6.1897,1436400.0
2008-03-11 09:30:00,7.94,8.0,7.9,8.0,531200.0,6.3008,6.3484,6.269,6.3484,531200.0
2008-03-11 09:35:00,8.0,8.08,8.0,8.03,673200.0,6.3484,6.4119,6.3484,6.3722,673200.0
2008-03-11 09:40:00,8.03,8.09,8.03,8.06,425600.0,6.3722,6.4198,6.3722,6.396,425600.0
2008-03-11 09:45:00,8.06,8.06,8.03,8.03,274400.0,6.396,6.396,6.3722,6.3722,274400.0
2008-03-11 09:50:00,8.03,8.03,8.0,8.0,194400.0,6.3722,6.3722,6.3484,6.3484,194400.0
2008-03-11 09:55:00,8.0,8.0,7.98,7.98,200800.0,6.3484,6.3484,6.3325,6.3325,200800.0
2008-03-11 10:00:00,7.98,7.98,7.95,7.96,226000.0,6.3325,6.3325,6.3087,6.3167,226000.0
2008-03-11 10:05:00,7.96,7.96,7.92,7.95,350400.0,6.3167,6.3167,6.2849,6.3087,350400.0
2008-03-11 10:10:00,7.95,7.96,7.94,7.96,438400.0,6.3087,6.3167,6.3008,6.3167,438400.0
2008-03-11 10:15:00,7.96,7.98,7.96,7.96,323200.0,6.3167,6.3325,6.3167,6.3167,323200.0
2008-03-11 10:20:00,7.96,8.0,7.96,8.0,304400.0,6.3167,6.3484,6.3167,6.3484,304400.0
2008-03-11 10:25:00,8.0,8.01,7.99,8.0,247600.0,6.3484,6.3563,6.3405,6.3484,247600.0
2008-03-11 10:30:00,8.0,8.0,7.98,7.98,192800.0,6.3484,6.3484,6.3325,6.3325,192800.0
2008-03-11 10:35:00,7.98,7.98,7.96,7.96,170800.0,6.3325,6.3325,6.3167,6.3167,170800.0
2008-03-11 10:40:00,7.97,7.99,7.96,7.96,237200.0,6.3246,6.3405,6.3167,6.3167,237200.0
2008-03-11 10:45:00,7.96,7.97,7.93,7.96,310400.0,6.3167,6.3246,6.2928,6.3167,310400.0
2008-03-11 10:50:00,7.96,7.97,7.95,7.96,331600.0,6.3167,6.3246,6.3087,6.3167,331600.0
2008-03-11 10:55:00,7.96,7.98,7.96,7.98,400400.0,6.3167,6.3325,6.3167,6.3325,400400.0
2008-03-11 11:00:00,7.98,7.99,7.97,7.97,300400.0,6.3325,6.3405,6.3246,6.3246,300400.0
2008-03-11 11:05:00,7.97,7.99,7.95,7.95,195600.0,6.3246,6.3405,6.3087,6.3087,195600.0
2008-03-11 11:10:00,7.95,7.97,7.95,7.95,373600.0,6.3087,6.3246,6.3087,6.3087,373600.0
2008-03-11 11:15:00,7.95,7.96,7.95,7.95,354400.0,6.3087,6.3167,6.3087,6.3087,354400.0
2008-03-11 11:20:00,7.95,7.97,7.95,7.97,485600.0,6.3087,6.3246,6.3087,6.3246,485600.0
2008-03-11 11:25:00,7.97,7.98,7.96,7.97,156800.0,6.3246,6.3325,6.3167,6.3246,156800.0
2008-03-11 11:30:00,7.98,7.99,7.97,7.99,163600.0,6.3325,6.3405,6.3246,6.3405,163600.0
2008-03-11 11:35:00,7.99,7.99,7.97,7.98,294000.0,6.3405,6.3405,6.3246,6.3325,294000.0
2008-03-11 11:40:00,7.98,7.99,7.94,7.95,499200.0,6.3325,6.3405,6.3008,6.3087,499200.0
2008-03-11 11:45:00,7.95,7.96,7.93,7.95,519600.0,6.3087,6.3167,6.2928,6.3087,519600.0
2008-03-11 11:50:00,7.95,7.95,7.93,7.94,531600.0,6.3087,6.3087,6.2928,6.3008,531600.0
2008-03-11 11:55:00,7.94,7.94,7.91,7.93,312400.0,6.3008,6.3008,6.277,6.2928,312400.0
2008-03-11 12:00:00,7.93,7.96,7.93,7.96,491600.0,6.2928,6.3167,6.2928,6.3167,491600.0
2008-03-11 12:05:00,7.96,7.98,7.95,7.98,282400.0,6.3167,6.3325,6.3087,6.3325,282400.0
2008-03-11 12:10:00,7.98,7.99,7.97,7.98,266000.0,6.3325,6.3405,6.3246,6.3325,266000.0
2008-03-11 12:15:00,7.98,7.98,7.96,7.97,158400.0,6.3325,6.3325,6.3167,6.3246,158400.0
2008-03-11 12:20:00,7.97,7.99,7.96,7.99,169600.0,6.3246,6.3405,6.3167,6.3405,169600.0
2008-03-11 12:25:00,7.99,8.0,7.98,8.0,287200.0,6.3405,6.3484,6.3325,6.3484,287200.0
2008-03-11 12:30:00,8.0,8.0,7.98,7.98,231600.0,6.3484,6.3484,6.3325,6.3325,231600.0
2008-03-11 12:35:00,7.98,7.99,7.97,7.99,230000.0,6.3325,6.3405,6.3246,6.3405,230000.0
2008-03-11 12:40:00,7.99,8.0,7.98,7.99,391200.0,6.3405,6.3484,6.3325,6.3405,391200.0
2008-03-11 12:45:00,7.99,8.0,7.98,7.98,200400.0,6.3405,6.3484,6.3325,6.3325,200400.0
2008-03-11 12:50:00,7.98,7.99,7.97,7.97,201600.0,6.3325,6.3405,6.3246,6.3246,201600.0
2008-03-11 12:55:00,7.97,8.0,7.97,7.99,811600.0,6.3246,6.3484,6.3246,6.3405,811600.0
2008-03-11 13:00:00,7.99,8.0,7.97,7.99,470800.0,6.3405,6.3484,6.3246,6.3405,470800.0
2008-03-11 13:05:00,7.99,7.99,7.96,7.97,484800.0,6.3405,6.3405,6.3167,6.3246,484800.0
2008-03-11 13:10:00,7.97,8.0,7.96,7.99,331600.0,6.3246,6.3484,6.3167,6.3405,331600.0
2008-03-11 13:15:00,7.99,8.0,7.96,8.0,422400.0,6.3405,6.3484,6.3167,6.3484,422400.0
2008-03-11 13:20:00,8.0,8.01,7.98,8.0,616000.0,6.3484,6.3563,6.3325,6.3484,616000.0
2008-03-11 13:25:00,8.0,8.03,8.0,8.02,635200.0,6.3484,6.3722,6.3484,6.3643,635200.0
2008-03-11 13:30:00,8.02,8.02,8.0,8.0,203200.0,6.3643,6.3643,6.3484,6.3484,203200.0
2008-03-11 13:35:00,8.0,8.01,7.99,7.99,407200.0,6.3484,6.3563,6.3405,6.3405,407200.0
2008-03-11 13:40:00,8.0,8.0,7.99,8.0,282000.0,6.3484,6.3484,6.3405,6.3484,282000.0
2008-03-11 13:45:00,8.0,8.0,7.99,8.0,294400.0,6.3484,6.3484,6.3405,6.3484,294400.0
2008-03-11 13:50:00,8.0,8.03,7.99,8.03,258000.0,6.3484,6.3722,6.3405,6.3722,258000.0
2008-03-11 13:55:00,8.03,8.05,8.03,8.05,263200.0,6.3722,6.3881,6.3722,6.3881,263200.0
2008-03-11 14:00:00,8.05,8.06,8.04,8.05,438000.0,6.3881,6.396,6.3801,6.3881,438000.0
2008-03-11 14:05:00,8.05,8.06,8.04,8.05,202400.0,6.3881,6.396,6.3801,6.3881,202400.0
2008-03-11 14:10:00,8.05,8.06,8.03,8.04,153200.0,6.3881,6.396,6.3722,6.3801,153200.0
2008-03-11 14:15:00,8.04,8.06,8.04,8.06,196800.0,6.3801,6.396,6.3801,6.396,196800.0
2008-03-11 14:20:00,8.06,8.06,8.04,8.06,210000.0,6.396,6.396,6.3801,6.396,210000.0
2008-03-11 14:25:00,8.06,8.06,8.05,8.06,156400.0,6.396,6.396,6.3881,6.396,156400.0
2008-03-11 14:30:00,8.05,8.06,8.05,8.06,466800.0,6.3881,6.396,6.3881,6.396,466800.0
2008-03-11 14:35:00,8.06,8.1,8.06,8.1,371200.0,6.396,6.4278,6.396,6.4278,371200.0
2008-03-11 14:40:00,8.1,8.1,8.08,8.1,314800.0,6.4278,6.4278,6.4119,6.4278,314800.0
2008-03-11 14:45:00,8.1,8.11,8.09,8.11,409600.0,6.4278,6.4357,6.4198,6.4357,409600.0
2008-03-11 14:50:00,8.11,8.13,8.11,8.13,536000.0,6.4357,6.4516,6.4357,6.4516,536000.0
2008-03-11 14:55:00,8.12,8.13,8.1,8.1,301600.0,6.4436,6.4516,6.4278,6.4278,301600.0
2008-03-11 15:00:00,8.1,8.12,8.07,8.08,517600.0,6.4278,6.4436,6.4039,6.4119,517600.0
2008-03-11 15:05:00,8.08,8.09,8.08,8.09,217200.0,6.4119,6.4198,6.4119,6.4198,217200.0
2008-03-11 15:10:00,8.08,8.1,8.08,8.08,318800.0,6.4119,6.4278,6.4119,6.4119,318800.0
2008-03-11 15:15:00,8.08,8.12,8.08,8.11,634400.0,6.4119,6.4436,6.4119,6.4357,634400.0
2008-03-11 15:20:00,8.11,8.13,8.11,8.13,667200.0,6.4357,6.4516,6.4357,6.4516,667200.0
2008-03-11 15:25:00,8.12,8.14,8.12,8.13,843200.0,6.4436,6.4595,6.4436,6.4516,843200.0
2008-03-11 15:30:00,8.13,8.14,8.11,8.12,577200.0,6.4516,6.4595,6.4357,6.4436,577200.0
2008-03-11 15:35:00,8.12,8.13,8.12,8.13,471200.0,6.4436,6.4516,6.4436,6.4516,471200.0
2008-03-11 15:40:00,8.13,8.14,8.12,8.13,416400.0,6.4516,6.4595,6.4436,6.4516,416400.0
2008-03-11 15:45:00,8.13,8.15,8.13,8.13,362000.0,6.4516,6.4674,6.4516,6.4516,362000.0
2008-03-11 15:50:00,8.13,8.15,8.13,8.15,783200.0,6.4516,6.4674,6.4516,6.4674,783200.0
2008-03-11 15:55:00,8.15,8.16,8.15,8.15,989200.0,6.4674,6.4754,6.4674,6.4674,989200.0
2008-03-12 09:30:00,8.16,8.25,8.16,8.2,514400.0,6.4754,6.5468,6.4754,6.5071,514400.0
2008-03-12 09:35:00,8.2,8.21,8.17,8.19,306400.0,6.5071,6.515,6.4833,6.4992,306400.0
2008-03-12 09:40:00,8.18,8.2,8.15,8.15,404800.0,6.4912,6.5071,6.4674,6.4674,404800.0
2008-03-12 09:45:00,8.17,8.17,8.11,8.14,528000.0,6.4833,6.4833,6.4357,6.4595,528000.0
2008-03-12 09:50:00,8.14,8.14,8.11,8.12,384400.0,6.4595,6.4595,6.4357,6.4436,384400.0
2008-03-12 09:55:00,8.12,8.13,8.11,8.12,404400.0,6.4436,6.4516,6.4357,6.4436,404400.0
2008-03-12 10:00:00,8.12,8.13,8.08,8.08,239600.0,6.4436,6.4516,6.4119,6.4119,239600.0
2008-03-12 10:05:00,8.08,8.09,8.06,8.08,251200.0,6.4119,6.4198,6.396,6.4119,251200.0
2008-03-12 10:10:00,8.08,8.15,8.08,8.13,357600.0,6.4119,6.4674,6.4119,6.4516,357600.0
2008-03-12 10:15:00,8.13,8.17,8.13,8.17,213600.0,6.4516,6.4833,6.4516,6.4833,213600.0
2008-03-12 10:20:00,8.17,8.19,8.16,8.19,215200.0,6.4833,6.4992,6.4754,6.4992,215200.0
2008-03-12 10:25:00,8.19,8.19,8.17,8.18,163600.0,6.4992,6.4992,6.4833,6.4912,163600.0
2008-03-12 10:30:00,8.19,8.21,8.18,8.21,591200.0,6.4992,6.515,6.4912,6.515,591200.0
2008-03-12 10:35:00,8.21,8.24,8.21,8.24,262400.0,6.515,6.5388,6.515,6.5388,262400.0
2008-03-12 10:40:00,8.24,8.25,8.24,8.24,302400.0,6.5388,6.5468,6.5388,6.5388,302400.0
2008-03-12 10:45:00,8.24,8.25,8.23,8.24,201600.0,6.5388,6.5468,6.5309,6.5388,201600.0
2008-03-12 10:50:00,8.24,8.25,8.2,8.24,490000.0,6.5388,6.5468,6.5071,6.5388,490000.0
2008-03-12 10:55:00,8.24,8.25,8.24,8.24,169200.0,6.5388,6.5468,6.5388,6.5388,169200.0
2008-03-12 11:00:00,8.24,8.26,8.24,8.25,572000.0,6.5388,6.5547,6.5388,6.5468,572000.0
2008-03-12 11:05:00,8.25,8.26,8.25,8.25,245200.0,6.5468,6.5547,6.5468,6.5468,245200.0
2008-03-12 11:10:00,8.25,8.31,8.25,8.29,616000.0,6.5468,6.5944,6.5468,6.5785,616000.0
2008-03-12 11:15:00,8.29,8.31,8.28,8.29,260000.0,6.5785,6.5944,6.5706,6.5785,260000.0
2008-03-12 11:20:00,8.29,8.3,8.28,8.3,257600.0,6.5785,6.5865,6.5706,6.5865,257600.0
2008-03-12 11:25:00,8.3,8.3,8.28,8.28,656400.0,6.5865,6.5865,6.5706,6.5706,656400.0
2008-03-12 11:30:00,8.28,8.28,8.23,8.24,633200.0,6.5706,6.5706,6.5309,6.5388,633200.0
2008-03-12 11:35:00,8.24,8.25,8.22,8.23,569200.0,6.5388,6.5468,6.523,6.5309,569200.0
2008-03-12 11:40:00,8.23,8.28,8.23,8.28,309600.0,6.5309,6.5706,6.5309,6.5706,309600.0
2008-03-12 11:45:00,8.28,8.28,8.25,8.25,639600.0,6.5706,6.5706,6.5468,6.5468,639600.0
2008-03-12 11:50:00,8.25,8.26,8.21,8.21,428000.0,6.5468,6.5547,6.515,6.515,428000.0
2008-03-12 11:55:00,8.22,8.25,8.21,8.24,214000.0,6.523,6.5468,6.515,6.5388,214000.0
2008-03-12 12:00:00,8.25,8.25,8.23,8.23,154800.0,6.5468,6.5468,6.5309,6.5309,154800.0
2008-03-12 12:05:00,8.23,8.24,8.22,8.23,201200.0,6.5309,6.5388,6.523,6.5309,201200.0
2008-03-12 12:10:00,8.23,8.25,8.23,8.25,228000.0,6.5309,6.5468,6.5309,6.5468,228000.0
2008-03-12 12:15:00,8.24,8.25,8.24,8.24,166000.0,6.5388,6.5468,6.5388,6.5388,166000.0
2008-03-12 12:20:00,8.24,8.25,8.24,8.24,277200.0,6.5388,6.5468,6.5388,6.5388,277200.0
2008-03-12 12:25:00,8.24,8.25,8.24,8.24,374400.0,6.5388,6.5468,6.5388,6.5388,374400.0
2008-03-12 12:30:00,8.24,8.28,8.24,8.28,469200.0,6.5388,6.5706,6.5388,6.5706,469200.0
2008-03-12 12:35:00,8.28,8.29,8.27,8.28,343600.0,6.5706,6.5785,6.5627,6.5706,343600.0
2008-03-12 12:40:00,8.28,8.3,8.27,8.27,352400.0,6.5706,6.5865,6.5627,6.5627,352400.0
2008-03-12 12:45:00,8.27,8.27,8.23,8.23,230400.0,6.5627,6.5627,6.5309,6.5309,230400.0
2008-03-12 12:50:00,8.24,8.25,8.23,8.25,172000.0,6.5388,6.5468,6.5309,6.5468,172000.0
2008-03-12 12:55:00,8.25,8.27,8.25,8.26,160400.0,6.5468,6.5627,6.5468,6.5547,160400.0
2008-03-12 13:00:00,8.26,8.3,8.26,8.28,158000.0,6.5547,6.5865,6.5547,6.5706,158000.0
2008-03-12 13:05:00,8.28,8.28,8.26,8.26,153600.0,6.5706,6.5706,6.5547,6.5547,153600.0
2008-03-12 13:10:00,8.26,8.26,8.24,8.25,142800.0,6.5547,6.5547,6.5388,6.5468,142800.0
2008-03-12 13:15:00,8.26,8.26,8.25,8.26,159200.0,6.5547,6.5547,6.5468,6.5547,159200.0
2008-03-12 13:20:00,8.26,8.29,8.26,8.29,225200.0,6.5547,6.5785,6.5547,6.5785,225200.0
2008-03-12 13:25:00,8.29,8.29,8.27,8.27,130400.0,6.5785,6.5785,6.5627,6.5627,130400.0
2008-03-12 13:30:00,8.27,8.27,8.24,8.25,123200.0,6.5627,6.5627,6.5388,6.5468,123200.0
2008-03-12 13:35:00,8.24,8.27,8.24,8.24,280000.0,6.5388,6.5627,6.5388,6.5388,280000.0
2008-03-12 13:40:00,8.24,8.25,8.22,8.22,183200.0,6.5388,6.5468,6.523,6.523,183200.0
2008-03-12 13:45:00,8.22,8.25,8.22,8.24,180400.0,6.523,6.5468,6.523,6.5388,180400.0
2008-03-12 13:50:00,8.24,8.26,8.24,8.26,169200.0,6.5388,6.5547,6.5388,6.5547,169200.0
2008-03-12 13:55:00,8.26,8.28,8.25,8.25,184800.0,6.5547,6.5706,6.5468,6.5468,184800.0
2008-03-12 14:00:00,8.25,8.26,8.24,8.25,226800.0,6.5468,6.5547,6.5388,6.5468,226800.0
2008-03-12 14:05:00,8.25,8.25,8.22,8.23,273200.0,6.5468,6.5468,6.523,6.5309,273200.0
2008-03-12 14:10:00,8.23,8.25,8.22,8.24,199600.0,6.5309,6.5468,6.523,6.5388,199600.0
2008-03-12 14:15:00,8.24,8.26,8.24,8.26,235600.0,6.5388,6.5547,6.5388,6.5547,235600.0
2008-03-12 14:20:00,8.25,8.27,8.24,8.26,145200.0,6.5468,6.5627,6.5388,6.5547,145200.0
2008-03-12 14:25:00,8.26,8.26,8.24,8.24,172000.0,6.5547,6.5547,6.5388,6.5388,172000.0
2008-03-12 14:30:00,8.24,8.27,8.24,8.27,397600.0,6.5388,6.5627,6.5388,6.5627,397600.0
2008-03-12 14:35:00,8.28,8.29,8.26,8.26,216800.0,6.5706,6.5785,6.5547,6.5547,216800.0
2008-03-12 14:40:00,8.26,8.28,8.26,8.28,221200.0,6.5547,6.5706,6.5547,6.5706,221200.0
2008-03-12 14:45:00,8.28,8.29,8.26,8.29,224000.0,6.5706,6.5785,6.5547,6.5785,224000.0
2008-03-12 14:50:00,8.29,8.29,8.27,8.27,176000.0,6.5785,6.5785,6.5627,6.5627,176000.0
2008-03-12 14:55:00,8.27,8.27,8.26,8.26,172800.0,6.5627,6.5627,6.5547,6.5547,172800.0
2008-03-12 15:00:00,8.26,8.26,8.24,8.25,446800.0,6.5547,6.5547,6.5388,6.5468,446800.0
2008-03-12 15:05:00,8.24,8.26,8.24,8.25,543600.0,6.5388,6.5547,6.5388,6.5468,543600.0
2008-03-12 15:10:00,8.25,8.26,8.24,8.26,449200.0,6.5468,6.5547,6.5388,6.5547,449200.0
2008-03-12 15:15:00,8.26,8.27,8.25,8.26,404400.0,6.5547,6.5627,6.5468,6.5547,404400.0
2008-03-12 15:20:00,8.26,8.26,8.21,8.21,955600.0,6.5547,6.5547,6.515,6.515,955600.0
2008-03-12 15:25:00,8.21,8.22,8.16,8.17,1545600.0,6.515,6.523,6.4754,6.4833,1545600.0
2008-03-12 15:30:00,8.17,8.18,8.13,8.15,1016400.0,6.4833,6.4912,6.4516,6.4674,1016400.0
2008-03-12 15:35:00,8.15,8.16,8.11,8.12,1480400.0,6.4674,6.4754,6.4357,6.4436,1480400.0
2008-03-12 15:40:00,8.12,8.14,8.09,8.13,854800.0,6.4436,6.4595,6.4198,6.4516,854800.0
2008-03-12 15:45:00,8.13,8.15,8.11,8.15,819200.0,6.4516,6.4674,6.4357,6.4674,819200.0
2008-03-12 15:50:00,8.15,8.16,8.12,8.13,1000400.0,6.4674,6.4754,6.4436,6.4516,1000400.0
2008-03-12 15:55:00,8.13,8.14,8.1,8.12,1124000.0,6.4516,6.4595,6.4278,6.4436,1124000.0
2008-03-13 09:30:00,8.04,8.06,7.98,8.01,1178400.0,6.3801,6.396,6.3325,6.3563,1178400.0
2008-03-13 09:35:00,8.01,8.07,8.01,8.07,523600.0,6.3563,6.4039,6.3563,6.4039,523600.0
2008-03-13 09:40:00,8.07,8.12,8.06,8.1,658400.0,6.4039,6.4436,6.396,6.4278,658400.0
2008-03-13 09:45:00,8.1,8.13,8.1,8.12,495600.0,6.4278,6.4516,6.4278,6.4436,495600.0
2008-03-13 09:50:00,8.12,8.12,8.1,8.11,596000.0,6.4436,6.4436,6.4278,6.4357,596000.0
2008-03-13 09:55:00,8.11,8.12,8.02,8.03,577600.0,6.4357,6.4436,6.3643,6.3722,577600.0
2008-03-13 10:00:00,8.03,8.1,8.03,8.07,376800.0,6.3722,6.4278,6.3722,6.4039,376800.0
2008-03-13 10:05:00,8.07,8.07,8.04,8.07,449200.0,6.4039,6.4039,6.3801,6.4039,449200.0
2008-03-13 10:10:00,8.08,8.12,8.07,8.11,264400.0,6.4119,6.4436,6.4039,6.4357,264400.0
2008-03-13 10:15:00,8.11,8.14,8.08,8.08,292800.0,6.4357,6.4595,6.4119,6.4119,292800.0
2008-03-13 10:20:00,8.08,8.09,8.06,8.06,338000.0,6.4119,6.4198,6.396,6.396,338000.0
2008-03-13 10:25:00,8.06,8.08,8.05,8.08,364000.0,6.396,6.4119,6.3881,6.4119,364000.0
2008-03-13 10:30:00,8.08,8.1,8.06,8.08,276000.0,6.4119,6.4278,6.396,6.4119,276000.0
2008-03-13 10:35:00,8.08,8.09,8.03,8.04,498800.0,6.4119,6.4198,6.3722,6.3801,498800.0
2008-03-13 10:40:00,8.04,8.06,8.03,8.04,438000.0,6.3801,6.396,6.3722,6.3801,438000.0
2008-03-13 10:45:00,8.04,8.05,8.03,8.05,634400.0,6.3801,6.3881,6.3722,6.3881,634400.0
2008-03-13 10:50:00,8.05,8.05,8.04,8.05,295600.0,6.3881,6.3881,6.3801,6.3881,295600.0
2008-03-13 10:55:00,8.05,8.06,8.04,8.05,448000.0,6.3881,6.396,6.3801,6.3881,448000.0
2008-03-13 11:00:00,8.05,8.06,8.04,8.05,253600.0,6.3881,6.396,6.3801,6.3881,253600.0
2008-03-13 11:05:00,8.05,8.12,8.05,8.1,426800.0,6.3881,6.4436,6.3881,6.4278,426800.0
2008-03-13 11:10:00,8.1,8.16,8.08,8.09,564800.0,6.4278,6.4754,6.4119,6.4198,564800.0
2008-03-13 11:15:00,8.09,8.1,8.05,8.05,311600.0,6.4198,6.4278,6.3881,6.3881,311600.0
2008-03-13 11:20:00,8.05,8.13,8.04,8.13,785200.0,6.3881,6.4516,6.3801,6.4516,785200.0
2008-03-13 11:25:00,8.13,8.14,8.11,8.12,576000.0,6.4516,6.4595,6.4357,6.4436,576000.0
2008-03-13 11:30:00,8.12,8.13,8.11,8.11,722800.0,6.4436,6.4516,6.4357,6.4357,722800.0
2008-03-13 11:35:00,8.11,8.13,8.1,8.1,376000.0,6.4357,6.4516,6.4278,6.4278,376000.0
2008-03-13 11:40:00,8.1,8.12,8.09,8.09,398800.0,6.4278,6.4436,6.4198,6.4198,398800.0
2008-03-13 11:45:00,8.09,8.1,8.04,8.06,362800.0,6.4198,6.4278,6.3801,6.396,362800.0
2008-03-13 11:50:00,8.06,8.1,8.06,8.08,301200.0,6.396,6.4278,6.396,6.4119,301200.0
2008-03-13 11:55:00,8.08,8.09,8.06,8.07,192400.0,6.4119,6.4198,6.396,6.4039,192400.0
2008-03-13 12:00:00,8.08,8.1,8.07,8.09,600400.0,6.4119,6.4278,6.4039,6.4198,600400.0
2008-03-13 12:05:00,8.09,8.1,8.06,8.07,436400.0,6.4198,6.4278,6.396,6.4039,436400.0
2008-03-13 12:10:00,8.07,8.09,8.07,8.09,327600.0,6.4039,6.4198,6.4039,6.4198,327600.0
2008-03-13 12:15:00,8.09,8.09,8.07,8.08,334000.0,6.4198,6.4198,6.4039,6.4119,334000.0
2008-03-13 12:20:00,8.08,8.08,8.04,8.04,321600.0,6.4119,6.4119,6.3801,6.3801,321600.0
2008-03-13 12:25:00,8.04,8.05,8.02,8.03,374800.0,6.3801,6.3881,6.3643,6.3722,374800.0
2008-03-13 12:30:00,8.03,8.06,8.02,8.06,449600.0,6.3722,6.396,6.3643,6.396,449600.0
2008-03-13 12:35:00,8.06,8.08,8.05,8.06,259200.0,6.396,6.4119,6.3881,6.396,259200.0
2008-03-13 12:40:00,8.06,8.06,7.98,7.98,424800.0,6.396,6.396,6.3325,6.3325,424800.0
2008-03-13 12:45:00,7.98,8.0,7.97,7.99,379600.0,6.3325,6.3484,6.3246,6.3405,379600.0
2008-03-13 12:50:00,8.0,8.0,7.97,8.0,433600.0,6.3484,6.3484,6.3246,6.3484,433600.0
2008-03-13 12:55:00,8.0,8.02,7.98,8.01,474400.0,6.3484,6.3643,6.3325,6.3563,474400.0
2008-03-13 13:00:00,8.01,8.03,7.99,7.99,260800.0,6.3563,6.3722,6.3405,6.3405,260800.0
2008-03-13 13:05:00,7.99,8.04,7.99,8.01,598400.0,6.3405,6.3801,6.3405,6.3563,598400.0
2008-03-13 13:10:00,8.01,8.04,8.0,8.0,448400.0,6.3563,6.3801,6.3484,6.3484,448400.0
2008-03-13 13:15:00,8.0,8.04,7.99,8.03,490800.0,6.3484,6.3801,6.3405,6.3722,490800.0
2008-03-13 13:20:00,8.03,8.05,8.03,8.04,312400.0,6.3722,6.3881,6.3722,6.3801,312400.0
2008-03-13 13:25:00,8.04,8.09,8.04,8.08,522000.0,6.3801,6.4198,6.3801,6.4119,522000.0
2008-03-13 13:30:00,8.08,8.09,8.06,8.08,294000.0,6.4119,6.4198,6.396,6.4119,294000.0
2008-03-13 13:35:00,8.08,8.09,8.06,8.06,430400.0,6.4119,6.4198,6.396,6.396,430400.0
2008-03-13 13:40:00,8.07,8.08,8.05,8.05,322000.0,6.4039,6.4119,6.3881,6.3881,322000.0
2008-03-13 13:45:00,8.05,8.05,8.01,8.01,263600.0,6.3881,6.3881,6.3563,6.3563,263600.0
2008-03-13 13:50:00,8.01,8.07,8.01,8.06,284800.0,6.3563,6.4039,6.3563,6.396,284800.0
2008-03-13 13:55:00,8.06,8.1,8.06,8.07,478800.0,6.396,6.4278,6.396,6.4039,478800.0
2008-03-13 14:00:00,8.07,8.08,8.04,8.06,502400.0,6.4039,6.4119,6.3801,6.396,502400.0
2008-03-13 14:05:00,8.06,8.1,8.05,8.08,567600.0,6.396,6.4278,6.3881,6.4119,567600.0
2008-03-13 14:10:00,8.08,8.09,8.07,8.08,558800.0,6.4119,6.4198,6.4039,6.4119,558800.0
2008-03-13 14:15:00,8.08,8.08,8.04,8.05,519200.0,6.4119,6.4119,6.3801,6.3881,519200.0
2008-03-13 14:20:00,8.05,8.08,8.05,8.07,791200.0,6.3881,6.4119,6.3881,6.4039,791200.0
2008-03-13 14:25:00,8.07,8.08,8.06,8.07,461200.0,6.4039,6.4119,6.396,6.4039,461200.0
2008-03-13 14:30:00,8.07,8.08,8.06,8.06,297600.0,6.4039,6.4119,6.396,6.396,297600.0
2008-03-13 14:35:00,8.06,8.08,8.04,8.06,668800.0,6.396,6.4119,6.3801,6.396,668800.0
2008-03-13 14:40:00,8.06,8.07,8.04,8.06,644000.0,6.396,6.4039,6.3801,6.396,644000.0
2008-03-13 14:45:00,8.06,8.07,8.05,8.06,236000.0,6.396,6.4039,6.3881,6.396,236000.0
2008-03-13 14:50:00,8.06,8.06,8.05,8.06,211600.0,6.396,6.396,6.3881,6.396,211600.0
2008-03-13 14:55:00,8.06,8.08,8.05,8.08,834000.0,6.396,6.4119,6.3881,6.4119,834000.0
2008-03-13 15:00:00,8.08,8.09,8.06,8.07,916400.0,6.4119,6.4198,6.396,6.4039,916400.0
2008-03-13 15:05:00,8.07,8.1,8.06,8.09,672800.0,6.4039,6.4278,6.396,6.4198,672800.0
2008-03-13 15:10:00,8.08,8.09,8.07,8.08,313600.0,6.4119,6.4198,6.4039,6.4119,313600.0
2008-03-13 15:15:00,8.08,8.08,8.06,8.07,407600.0,6.4119,6.4119,6.396,6.4039,407600.0
2008-03-13 15:20:00,8.07,8.08,8.06,8.08,448000.0,6.4039,6.4119,6.396,6.4119,448000.0
2008-03-13 15:25:00,8.08,8.1,8.07,8.08,870800.0,6.4119,6.4278,6.4039,6.4119,870800.0
2008-03-13 15:30:00,8.08,8.1,8.06,8.07,442400.0,6.4119,6.4278,6.396,6.4039,442400.0
2008-03-13 15:35:00,8.07,8.1,8.07,8.09,614000.0,6.4039,6.4278,6.4039,6.4198,614000.0
2008-03-13 15:40:00,8.09,8.1,8.07,8.09,585600.0,6.4198,6.4278,6.4039,6.4198,585600.0
2008-03-13 15:45:00,8.09,8.09,8.05,8.07,466000.0,6.4198,6.4198,6.3881,6.4039,466000.0
2008-03-13 15:50:00,8.06,8.09,8.06,8.08,578400.0,6.396,6.4198,6.396,6.4119,578400.0
2008-03-13 15:55:00,8.08,8.11,8.07,8.1,1665200.0,6.4119,6.4357,6.4039,6.4278,1665200.0
2008-03-14 09:30:00,8.1,8.19,8.09,8.1,672400.0,6.4278,6.4992,6.4198,6.4278,672400.0
2008-03-14 09:35:00,8.1,8.15,8.06,8.11,307600.0,6.4278,6.4674,6.396,6.4357,307600.0
2008-03-14 09:40:00,8.11,8.15,8.08,8.08,348400.0,6.4357,6.4674,6.4119,6.4119,348400.0
2008-03-14 09:45:00,8.09,8.09,8.01,8.02,417200.0,6.4198,6.4198,6.3563,6.3643,417200.0
2008-03-14 09:50:00,8.02,8.04,7.98,8.0,436400.0,6.3643,6.3801,6.3325,6.3484,436400.0
2008-03-14 09:55:00,8.0,8.01,7.94,7.95,430400.0,6.3484,6.3563,6.3008,6.3087,430400.0
2008-03-14 10:00:00,7.95,8.01,7.84,7.99,504800.0,6.3087,6.3563,6.2214,6.3405,504800.0
2008-03-14 10:05:00,8.0,8.1,7.99,8.09,348000.0,6.3484,6.4278,6.3405,6.4198,348000.0
2008-03-14 10:10:00,8.09,8.1,8.03,8.08,509600.0,6.4198,6.4278,6.3722,6.4119,509600.0
2008-03-14 10:15:00,8.08,8.12,8.06,8.09,509600.0,6.4119,6.4436,6.396,6.4198,509600.0
2008-03-14 10:20:00,8.09,8.1,8.05,8.09,401200.0,6.4198,6.4278,6.3881,6.4198,401200.0
2008-03-14 10:25:00,8.1,8.1,8.04,8.08,349200.0,6.4278,6.4278,6.3801,6.4119,349200.0
2008-03-14 10:30:00,8.08,8.11,8.06,8.08,322000.0,6.4119,6.4357,6.396,6.4119,322000.0
2008-03-14 10:35:00,8.07,8.08,8.04,8.05,209600.0,6.4039,6.4119,6.3801,6.3881,209600.0
2008-03-14 10:40:00,8.05,8.06,8.0,8.06,402800.0,6.3881,6.396,6.3484,6.396,402800.0
2008-03-14 10:45:00,8.06,8.1,8.04,8.08,204400.0,6.396,6.4278,6.3801,6.4119,204400.0
2008-03-14 10:50:00,8.08,8.13,8.07,8.13,423200.0,6.4119,6.4516,6.4039,6.4516,423200.0
2008-03-14 10:55:00,8.13,8.13,8.07,8.1,385600.0,6.4516,6.4516,6.4039,6.4278,385600.0
2008-03-14 11:00:00,8.09,8.13,8.08,8.11,261200.0,6.4198,6.4516,6.4119,6.4357,261200.0
2008-03-14 11:05:00,8.11,8.13,8.1,8.12,236400.0,6.4357,6.4516,6.4278,6.4436,236400.0
2008-03-14 11:10:00,8.12,8.13,8.09,8.09,178400.0,6.4436,6.4516,6.4198,6.4198,178400.0
2008-03-14 11:15:00,8.09,8.1,8.05,8.06,207200.0,6.4198,6.4278,6.3881,6.396,207200.0
2008-03-14 11:20:00,8.06,8.08,8.05,8.07,198000.0,6.396,6.4119,6.3881,6.4039,198000.0
2008-03-14 11:25:00,8.06,8.11,8.06,8.11,168800.0,6.396,6.4357,6.396,6.4357,168800.0
2008-03-14 11:30:00,8.11,8.12,8.08,8.11,243200.0,6.4357,6.4436,6.4119,6.4357,243200.0
2008-03-14 11:35:00,8.11,8.13,8.11,8.13,211600.0,6.4357,6.4516,6.4357,6.4516,211600.0
2008-03-14 11:40:00,8.13,8.15,8.13,8.15,258000.0,6.4516,6.4674,6.4516,6.4674,258000.0
2008-03-14 11:45:00,8.15,8.22,8.15,8.18,329600.0,6.4674,6.523,6.4674,6.4912,329600.0
2008-03-14 11:50:00,8.19,8.19,8.12,8.13,157200.0,6.4992,6.4992,6.4436,6.4516,157200.0
2008-03-14 11:55:00,8.13,8.13,8.09,8.12,147600.0,6.4516,6.4516,6.4198,6.4436,147600.0
2008-03-14 12:00:00,8.12,8.13,8.12,8.12,194000.0,6.4436,6.4516,6.4436,6.4436,194000.0
2008-03-14 12:05:00,8.12,8.13,8.11,8.13,300000.0,6.4436,6.4516,6.4357,6.4516,300000.0
2008-03-14 12:10:00,8.13,8.13,8.12,8.13,299600.0,6.4516,6.4516,6.4436,6.4516,299600.0
2008-03-14 12:15:00,8.13,8.13,8.11,8.12,171200.0,6.4516,6.4516,6.4357,6.4436,171200.0
2008-03-14 12:20:00,8.12,8.12,8.08,8.09,188800.0,6.4436,6.4436,6.4119,6.4198,188800.0
2008-03-14 12:25:00,8.09,8.13,8.08,8.11,151600.0,6.4198,6.4516,6.4119,6.4357,151600.0
2008-03-14 12:30:00,8.11,8.11,8.08,8.08,209600.0,6.4357,6.4357,6.4119,6.4119,209600.0
2008-03-14 12:35:00,8.08,8.08,8.05,8.06,240400.0,6.4119,6.4119,6.3881,6.396,240400.0
2008-03-14 12:40:00,8.06,8.07,8.04,8.06,293200.0,6.396,6.4039,6.3801,6.396,293200.0
2008-03-14 12:45:00,8.06,8.08,8.05,8.08,271600.0,6.396,6.4119,6.3881,6.4119,271600.0
2008-03-14 12:50:00,8.08,8.11,8.05,8.09,451200.0,6.4119,6.4357,6.3881,6.4198,451200.0
2008-03-14 12:55:00,8.08,8.09,8.03,8.06,201600.0,6.4119,6.4198,6.3722,6.396,201600.0
2008-03-14 13:00:00,8.06,8.07,8.03,8.04,324000.0,6.396,6.4039,6.3722,6.3801,324000.0
2008-03-14 13:05:00,8.04,8.04,8.01,8.03,269200.0,6.3801,6.3801,6.3563,6.3722,269200.0
2008-03-14 13:10:00,8.03,8.03,8.0,8.0,163600.0,6.3722,6.3722,6.3484,6.3484,163600.0
2008-03-14 13:15:00,8.0,8.05,8.0,8.02,188400.0,6.3484,6.3881,6.3484,6.3643,188400.0
2008-03-14 13:20:00,8.03,8.04,8.01,8.03,138400.0,6.3722,6.3801,6.3563,6.3722,138400.0
2008-03-14 13:25:00,8.03,8.05,8.01,8.03,222000.0,6.3722,6.3881,6.3563,6.3722,222000.0
2008-03-14 13:30:00,8.03,8.05,8.02,8.03,169600.0,6.3722,6.3881,6.3643,6.3722,169600.0
2008-03-14 13:35:00,8.03,8.07,8.03,8.07,260000.0,6.3722,6.4039,6.3722,6.4039,260000.0
2008-03-14 13:40:00,8.07,8.07,8.06,8.06,167200.0,6.4039,6.4039,6.396,6.396,167200.0
2008-03-14 13:45:00,8.06,8.06,8.05,8.05,219200.0,6.396,6.396,6.3881,6.3881,219200.0
2008-03-14 13:50:00,8.05,8.05,8.02,8.03,185200.0,6.3881,6.3881,6.3643,6.3722,185200.0
2008-03-14 13:55:00,8.02,8.04,8.0,8.01,205600.0,6.3643,6.3801,6.3484,6.3563,205600.0
2008-03-14 14:00:00,8.0,8.03,8.0,8.02,233200.0,6.3484,6.3722,6.3484,6.3643,233200.0
2008-03-14 14:05:00,8.02,8.04,8.01,8.02,150000.0,6.3643,6.3801,6.3563,6.3643,150000.0
2008-03-14 14:10:00,8.02,8.03,7.99,8.0,298400.0,6.3643,6.3722,6.3405,6.3484,298400.0
2008-03-14 14:15:00,8.0,8.03,7.99,8.01,228800.0,6.3484,6.3722,6.3405,6.3563,228800.0
2008-03-14 14:20:00,8.01,8.01,8.0,8.0,174000.0,6.3563,6.3563,6.3484,6.3484,174000.0
2008-03-14 14:25:00,8.0,8.0,7.96,7.97,476800.0,6.3484,6.3484,6.3167,6.3246,476800.0
2008-03-14 14:30:00,7.97,7.97,7.95,7.97,260800.0,6.3246,6.3246,6.3087,6.3246,260800.0
2008-03-14 14:35:00,7.97,7.97,7.92,7.93,308400.0,6.3246,6.3246,6.2849,6.2928,308400.0
2008-03-14 14:40:00,7.92,8.0,7.92,7.99,596800.0,6.2849,6.3484,6.2849,6.3405,596800.0
2008-03-14 14:45:00,8.0,8.0,7.94,7.95,365200.0,6.3484,6.3484,6.3008,6.3087,365200.0
2008-03-14 14:50:00,7.95,7.96,7.93,7.96,400800.0,6.3087,6.3167,6.2928,6.3167,400800.0
2008-03-14 14:55:00,7.96,7.98,7.95,7.97,469600.0,6.3167,6.3325,6.3087,6.3246,469600.0
2008-03-14 15:00:00,7.96,7.99,7.96,7.98,343200.0,6.3167,6.3405,6.3167,6.3325,343200.0
2008-03-14 15:05:00,7.98,8.0,7.97,8.0,282000.0,6.3325,6.3484,6.3246,6.3484,282000.0
2008-03-14 15:10:00,8.0,8.03,7.98,8.02,424000.0,6.3484,6.3722,6.3325,6.3643,424000.0
2008-03-14 15:15:00,8.02,8.08,8.02,8.05,412800.0,6.3643,6.4119,6.3643,6.3881,412800.0
2008-03-14 15:20:00,8.05,8.08,8.03,8.07,384000.0,6.3881,6.4119,6.3722,6.4039,384000.0
2008-03-14 15:25:00,8.08,8.13,8.07,8.1,499600.0,6.4119,6.4516,6.4039,6.4278,499600.0
2008-03-14 15:30:00,8.1,8.11,8.05,8.07,522000.0,6.4278,6.4357,6.3881,6.4039,522000.0
2008-03-14 15:35:00,8.07,8.1,8.06,8.08,396800.0,6.4039,6.4278,6.396,6.4119,396800.0
2008-03-14 15:40:00,8.08,8.08,8.03,8.03,419200.0,6.4119,6.4119,6.3722,6.3722,419200.0
2008-03-14 15:45:00,8.03,8.05,8.01,8.04,507600.0,6.3722,6.3881,6.3563,6.3801,507600.0
2008-03-14 15:50:00,8.05,8.07,8.02,8.06,512000.0,6.3881,6.4039,6.3643,6.396,512000.0
2008-03-14 15:55:00,8.06,8.1,8.06,8.07,626000.0,6.396,6.4278,6.396,6.4039,626000.0
2008-03-17 09:30:00,7.86,8.04,7.86,8.02,508800.0,6.2373,6.3801,6.2373,6.3643,508800.0
2008-03-17 09:35:00,8.02,8.04,7.91,7.91,627600.0,6.3643,6.3801,6.277,6.277,627600.0
2008-03-17 09:40:00,7.91,7.94,7.85,7.87,720000.0,6.277,6.3008,6.2294,6.2452,720000.0
2008-03-17 09:45:00,7.87,7.88,7.85,7.86,557600.0,6.2452,6.2532,6.2294,6.2373,557600.0
2008-03-17 09:50:00,7.87,7.94,7.87,7.93,604400.0,6.2452,6.3008,6.2452,6.2928,604400.0
2008-03-17 09:55:00,7.93,7.95,7.9,7.95,663200.0,6.2928,6.3087,6.269,6.3087,663200.0
2008-03-17 10:00:00,7.96,8.02,7.96,8.02,440400.0,6.3167,6.3643,6.3167,6.3643,440400.0
2008-03-17 10:05:00,8.03,8.06,8.0,8.05,412000.0,6.3722,6.396,6.3484,6.3881,412000.0
2008-03-17 10:10:00,8.05,8.06,8.03,8.05,320000.0,6.3881,6.396,6.3722,6.3881,320000.0
2008-03-17 10:15:00,8.05,8.06,8.02,8.06,327200.0,6.3881,6.396,6.3643,6.396,327200.0
2008-03-17 10:20:00,8.06,8.09,8.04,8.08,422800.0,6.396,6.4198,6.3801,6.4119,422800.0
2008-03-17 10:25:00,8.08,8.09,8.02,8.03,369600.0,6.4119,6.4198,6.3643,6.3722,369600.0
2008-03-17 10:30:00,8.03,8.05,7.95,7.97,444000.0,6.3722,6.3881,6.3087,6.3246,444000.0
2008-03-17 10:35:00,7.97,7.99,7.93,7.99,302800.0,6.3246,6.3405,6.2928,6.3405,302800.0
2008-03-17 10:40:00,7.99,8.05,7.99,8.03,334400.0,6.3405,6.3881,6.3405,6.3722,334400.0
2008-03-17 10:45:00,8.03,8.03,7.97,7.98,396400.0,6.3722,6.3722,6.3246,6.3325,396400.0
2008-03-17 10:50:00,7.98,8.02,7.98,7.98,435200.0,6.3325,6.3643,6.3325,6.3325,435200.0
2008-03-17 10:55:00,7.98,8.02,7.95,7.96,649200.0,6.3325,6.3643,6.3087,6.3167,649200.0
2008-03-17 11:00:00,7.96,7.98,7.95,7.95,426800.0,6.3167,6.3325,6.3087,6.3087,426800.0
2008-03-17 11:05:00,7.95,8.01,7.93,7.99,448800.0,6.3087,6.3563,6.2928,6.3405,448800.0
2008-03-17 11:10:00,7.99,8.0,7.97,7.99,265200.0,6.3405,6.3484,6.3246,6.3405,265200.0
2008-03-17 11:15:00,7.99,7.99,7.95,7.98,254000.0,6.3405,6.3405,6.3087,6.3325,254000.0
2008-03-17 11:20:00,7.98,7.99,7.96,7.97,306800.0,6.3325,6.3405,6.3167,6.3246,306800.0
2008-03-17 11:25:00,7.97,7.99,7.96,7.98,234800.0,6.3246,6.3405,6.3167,6.3325,234800.0
2008-03-17 11:30:00,7.98,7.99,7.96,7.99,310800.0,6.3325,6.3405,6.3167,6.3405,310800.0
2008-03-17 11:35:00,7.99,8.0,7.94,7.97,272800.0,6.3405,6.3484,6.3008,6.3246,272800.0
2008-03-17 11:40:00,7.97,8.0,7.96,7.97,308400.0,6.3246,6.3484,6.3167,6.3246,308400.0
2008-03-17 11:45:00,7.97,7.99,7.96,7.97,204000.0,6.3246,6.3405,6.3167,6.3246,204000.0
2008-03-17 11:50:00,7.97,7.97,7.93,7.93,124400.0,6.3246,6.3246,6.2928,6.2928,124400.0
2008-03-17 11:55:00,7.93,7.94,7.9,7.91,249600.0,6.2928,6.3008,6.269,6.277,249600.0
2008-03-17 12:00:00,7.9,7.93,7.89,7.93,176400.0,6.269,6.2928,6.2611,6.2928,176400.0
2008-03-17 12:05:00,7.93,7.94,7.92,7.93,194400.0,6.2928,6.3008,6.2849,6.2928,194400.0
2008-03-17 12:10:00,7.93,7.93,7.91,7.93,160800.0,6.2928,6.2928,6.277,6.2928,160800.0
2008-03-17 12:15:00,7.93,7.94,7.93,7.93,154000.0,6.2928,6.3008,6.2928,6.2928,154000.0
2008-03-17 12:20:00,7.93,7.93,7.89,7.89,419600.0,6.2928,6.2928,6.2611,6.2611,419600.0
2008-03-17 12:25:00,7.89,7.92,7.88,7.91,284000.0,6.2611,6.2849,6.2532,6.277,284000.0
2008-03-17 12:30:00,7.91,7.94,7.89,7.92,219200.0,6.277,6.3008,6.2611,6.2849,219200.0
2008-03-17 12:35:00,7.92,7.97,7.91,7.92,377600.0,6.2849,6.3246,6.277,6.2849,377600.0
2008-03-17 12:40:00,7.92,7.94,7.9,7.92,519600.0,6.2849,6.3008,6.269,6.2849,519600.0
2008-03-17 12:45:00,7.91,7.93,7.9,7.92,256800.0,6.277,6.2928,6.269,6.2849,256800.0
2008-03-17 12:50:00,7.92,7.93,7.91,7.92,224400.0,6.2849,6.2928,6.277,6.2849,224400.0
2008-03-17 12:55:00,7.92,7.93,7.9,7.9,271600.0,6.2849,6.2928,6.269,6.269,271600.0
2008-03-17 13:00:00,7.9,7.91,7.87,7.87,409600.0,6.269,6.277,6.2452,6.2452,409600.0
2008-03-17 13:05:00,7.87,7.88,7.85,7.87,400800.0,6.2452,6.2532,6.2294,6.2452,400800.0
2008-03-17 13:10:00,7.87,7.88,7.83,7.85,367200.0,6.2452,6.2532,6.2135,6.2294,367200.0
2008-03-17 13:15:00,7.85,7.86,7.8,7.81,622800.0,6.2294,6.2373,6.1897,6.1976,622800.0
2008-03-17 13:20:00,7.81,7.83,7.79,7.82,528400.0,6.1976,6.2135,6.1818,6.2056,528400.0
2008-03-17 13:25:00,7.82,7.83,7.79,7.81,583200.0,6.2056,6.2135,6.1818,6.1976,583200.0
2008-03-17 13:30:00,7.81,7.81,7.77,7.79,612000.0,6.1976,6.1976,6.1659,6.1818,612000.0
2008-03-17 13:35:00,7.79,7.8,7.78,7.78,450000.0,6.1818,6.1897,6.1738,6.1738,450000.0
2008-03-17 13:40:00,7.78,7.82,7.78,7.82,324000.0,6.1738,6.2056,6.1738,6.2056,324000.0
2008-03-17 13:45:00,7.82,7.85,7.81,7.81,335200.0,6.2056,6.2294,6.1976,6.1976,335200.0
2008-03-17 13:50:00,7.81,7.84,7.8,7.83,302000.0,6.1976,6.2214,6.1897,6.2135,302000.0
2008-03-17 13:55:00,7.83,7.86,7.81,7.86,321200.0,6.2135,6.2373,6.1976,6.2373,321200.0
2008-03-17 14:00:00,7.86,7.87,7.83,7.86,408400.0,6.2373,6.2452,6.2135,6.2373,408400.0
2008-03-17 14:05:00,7.86,7.9,7.85,7.9,409600.0,6.2373,6.269,6.2294,6.269,409600.0
2008-03-17 14:10:00,7.9,7.9,7.85,7.86,364800.0,6.269,6.269,6.2294,6.2373,364800.0
2008-03-17 14:15:00,7.86,7.88,7.86,7.86,326800.0,6.2373,6.2532,6.2373,6.2373,326800.0
2008-03-17 14:20:00,7.86,7.89,7.84,7.87,537200.0,6.2373,6.2611,6.2214,6.2452,537200.0
2008-03-17 14:25:00,7.87,7.88,7.86,7.86,370800.0,6.2452,6.2532,6.2373,6.2373,370800.0
2008-03-17 14:30:00,7.86,7.88,7.84,7.86,271200.0,6.2373,6.2532,6.2214,6.2373,271200.0
2008-03-17 14:35:00,7.86,7.91,7.86,7.9,288000.0,6.2373,6.277,6.2373,6.269,288000.0
2008-03-17 14:40:00,7.9,7.92,7.89,7.9,224800.0,6.269,6.2849,6.2611,6.269,224800.0
2008-03-17 14:45:00,7.9,7.93,7.88,7.88,287200.0,6.269,6.2928,6.2532,6.2532,287200.0
2008-03-17 14:50:00,7.89,7.92,7.89,7.9,297200.0,6.2611,6.2849,6.2611,6.269,297200.0
2008-03-17 14:55:00,7.89,7.93,7.88,7.91,503600.0,6.2611,6.2928,6.2532,6.277,503600.0
2008-03-17 15:00:00,7.91,7.94,7.9,7.93,372000.0,6.277,6.3008,6.269,6.2928,372000.0
2008-03-17 15:05:00,7.93,7.97,7.93,7.94,509600.0,6.2928,6.3246,6.2928,6.3008,509600.0
2008-03-17 15:10:00,7.94,7.96,7.93,7.96,436800.0,6.3008,6.3167,6.2928,6.3167,436800.0
2008-03-17 15:15:00,7.95,7.96,7.93,7.94,306000.0,6.3087,6.3167,6.2928,6.3008,306000.0
2008-03-17 15:20:00,7.94,7.99,7.94,7.98,415200.0,6.3008,6.3405,6.3008,6.3325,415200.0
2008-03-17 15:25:00,7.98,8.0,7.96,7.96,447200.0,6.3325,6.3484,6.3167,6.3167,447200.0
2008-03-17 15:30:00,7.95,8.0,7.95,8.0,408400.0,6.3087,6.3484,6.3087,6.3484,408400.0
2008-03-17 15:35:00,8.0,8.01,7.98,7.99,962800.0,6.3484,6.3563,6.3325,6.3405,962800.0
2008-03-17 15:40:00,7.98,8.01,7.98,7.98,386000.0,6.3325,6.3563,6.3325,6.3325,386000.0
2008-03-17 15:45:00,7.99,7.99,7.95,7.99,532800.0,6.3405,6.3405,6.3087,6.3405,532800.0
2008-03-17 15:50:00,7.99,8.0,7.97,7.99,624000.0,6.3405,6.3484,6.3246,6.3405,624000.0
2008-03-17 15:55:00,8.0,8.0,7.96,7.98,1033600.0,6.3484,6.3484,6.3167,6.3325,1033600.0
2008-03-18 09:30:00,7.99,8.17,7.99,8.13,506400.0,6.3405,6.4833,6.3405,6.4516,506400.0
2008-03-18 09:35:00,8.13,8.17,8.09,8.09,467600.0,6.4516,6.4833,6.4198,6.4198,467600.0
2008-03-18 09:40:00,8.1,8.11,8.08,8.11,299600.0,6.4278,6.4357,6.4119,6.4357,299600.0
2008-03-18 09:45:00,8.11,8.13,8.09,8.13,301200.0,6.4357,6.4516,6.4198,6.4516,301200.0
2008-03-18 09:50:00,8.13,8.13,8.1,8.12,188000.0,6.4516,6.4516,6.4278,6.4436,188000.0
2008-03-18 09:55:00,8.12,8.14,8.12,8.13,232400.0,6.4436,6.4595,6.4436,6.4516,232400.0
2008-03-18 10:00:00,8.13,8.15,8.13,8.14,269200.0,6.4516,6.4674,6.4516,6.4595,269200.0
2008-03-18 10:05:00,8.15,8.17,8.14,8.14,308000.0,6.4674,6.4833,6.4595,6.4595,308000.0
2008-03-18 10:10:00,8.14,8.15,8.13,8.15,243200.0,6.4595,6.4674,6.4516,6.4674,243200.0
2008-03-18 10:15:00,8.15,8.15,8.13,8.14,240000.0,6.4674,6.4674,6.4516,6.4595,240000.0
2008-03-18 10:20:00,8.14,8.15,8.12,8.14,313600.0,6.4595,6.4674,6.4436,6.4595,313600.0
2008-03-18 10:25:00,8.14,8.15,8.14,8.14,294400.0,6.4595,6.4674,6.4595,6.4595,294400.0
2008-03-18 10:30:00,8.14,8.16,8.14,8.15,234000.0,6.4595,6.4754,6.4595,6.4674,234000.0
2008-03-18 10:35:00,8.15,8.17,8.15,8.16,284000.0,6.4674,6.4833,6.4674,6.4754,284000.0
2008-03-18 10:40:00,8.16,8.17,8.16,8.16,322000.0,6.4754,6.4833,6.4754,6.4754,322000.0
2008-03-18 10:45:00,8.16,8.17,8.15,8.16,430400.0,6.4754,6.4833,6.4674,6.4754,430400.0
2008-03-18 10:50:00,8.16,8.17,8.15,8.15,599200.0,6.4754,6.4833,6.4674,6.4674,599200.0
2008-03-18 10:55:00,8.15,8.15,8.12,8.13,456000.0,6.4674,6.4674,6.4436,6.4516,456000.0
2008-03-18 11:00:00,8.12,8.17,8.12,8.16,298800.0,6.4436,6.4833,6.4436,6.4754,298800.0
2008-03-18 11:05:00,8.16,8.16,8.13,8.14,232000.0,6.4754,6.4754,6.4516,6.4595,232000.0
2008-03-18 11:10:00,8.14,8.15,8.13,8.15,287600.0,6.4595,6.4674,6.4516,6.4674,287600.0
2008-03-18 11:15:00,8.15,8.15,8.12,8.13,269600.0,6.4674,6.4674,6.4436,6.4516,269600.0
2008-03-18 11:20:00,8.13,8.13,8.11,8.11,289600.0,6.4516,6.4516,6.4357,6.4357,289600.0
2008-03-18 11:25:00,8.11,8.13,8.1,8.12,887200.0,6.4357,6.4516,6.4278,6.4436,887200.0
2008-03-18 11:30:00,8.12,8.13,8.12,8.12,452400.0,6.4436,6.4516,6.4436,6.4436,452400.0
2008-03-18 11:35:00,8.12,8.13,8.11,8.11,467200.0,6.4436,6.4516,6.4357,6.4357,467200.0
2008-03-18 11:40:00,8.12,8.12,8.11,8.12,235600.0,6.4436,6.4436,6.4357,6.4436,235600.0
2008-03-18 11:45:00,8.12,8.13,8.11,8.12,252000.0,6.4436,6.4516,6.4357,6.4436,252000.0
2008-03-18 11:50:00,8.12,8.12,8.11,8.12,260400.0,6.4436,6.4436,6.4357,6.4436,260400.0
2008-03-18 11:55:00,8.12,8.12,8.09,8.09,284400.0,6.4436,6.4436,6.4198,6.4198,284400.0
2008-03-18 12:00:00,8.09,8.1,8.09,8.09,234000.0,6.4198,6.4278,6.4198,6.4198,234000.0
2008-03-18 12:05:00,8.09,8.1,8.09,8.09,338000.0,6.4198,6.4278,6.4198,6.4198,338000.0
2008-03-18 12:10:00,8.09,8.1,8.09,8.09,205600.0,6.4198,6.4278,6.4198,6.4198,205600.0
2008-03-18 12:15:00,8.09,8.11,8.09,8.1,291200.0,6.4198,6.4357,6.4198,6.4278,291200.0
2008-03-18 12:20:00,8.1,8.1,8.1,8.1,232000.0,6.4278,6.4278,6.4278,6.4278,232000.0
2008-03-18 12:25:00,8.1,8.12,8.09,8.11,151600.0,6.4278,6.4436,6.4198,6.4357,151600.0
2008-03-18 12:30:00,8.12,8.14,8.12,8.14,195200.0,6.4436,6.4595,6.4436,6.4595,195200.0
2008-03-18 12:35:00,8.14,8.17,8.14,8.16,392800.0,6.4595,6.4833,6.4595,6.4754,392800.0
2008-03-18 12:40:00,8.16,8.16,8.13,8.14,307200.0,6.4754,6.4754,6.4516,6.4595,307200.0
2008-03-18 12:45:00,8.14,8.15,8.14,8.14,198000.0,6.4595,6.4674,6.4595,6.4595,198000.0
2008-03-18 12:50:00,8.14,8.15,8.13,8.15,341200.0,6.4595,6.4674,6.4516,6.4674,341200.0
2008-03-18 12:55:00,8.15,8.17,8.15,8.17,202800.0,6.4674,6.4833,6.4674,6.4833,202800.0
2008-03-18 13:00:00,8.17,8.18,8.15,8.16,321200.0,6.4833,6.4912,6.4674,6.4754,321200.0
2008-03-18 13:05:00,8.16,8.16,8.15,8.15,41600.0,6.4754,6.4754,6.4674,6.4674,41600.0
2008-03-18 13:10:00,8.15,8.17,8.15,8.15,148800.0,6.4674,6.4833,6.4674,6.4674,148800.0
2008-03-18 13:15:00,8.15,8.18,8.15,8.18,144400.0,6.4674,6.4912,6.4674,6.4912,144400.0
2008-03-18 13:20:00,8.18,8.19,8.17,8.19,159200.0,6.4912,6.4992,6.4833,6.4992,159200.0
2008-03-18 13:25:00,8.19,8.19,8.17,8.19,146800.0,6.4992,6.4992,6.4833,6.4992,146800.0
2008-03-18 13:30:00,8.19,8.19,8.18,8.18,170000.0,6.4992,6.4992,6.4912,6.4912,170000.0
2008-03-18 13:35:00,8.18,8.18,8.17,8.18,135600.0,6.4912,6.4912,6.4833,6.4912,135600.0
2008-03-18 13:40:00,8.18,8.19,8.17,8.19,180400.0,6.4912,6.4992,6.4833,6.4992,180400.0
2008-03-18 13:45:00,8.19,8.19,8.18,8.18,256400.0,6.4992,6.4992,6.4912,6.4912,256400.0
2008-03-18 13:50:00,8.19,8.2,8.19,8.19,172000.0,6.4992,6.5071,6.4992,6.4992,172000.0
2008-03-18 13:55:00,8.19,8.2,8.19,8.19,82400.0,6.4992,6.5071,6.4992,6.4992,82400.0
2008-03-18 14:00:00,8.2,8.2,8.18,8.18,196800.0,6.5071,6.5071,6.4912,6.4912,196800.0
2008-03-18 14:05:00,8.18,8.18,8.15,8.15,428800.0,6.4912,6.4912,6.4674,6.4674,428800.0
2008-03-18 14:10:00,8.15,8.16,8.11,8.11,517600.0,6.4674,6.4754,6.4357,6.4357,517600.0
2008-03-18 14:15:00,8.11,8.2,8.05,8.19,916000.0,6.4357,6.5071,6.3881,6.4992,916000.0
2008-03-18 14:20:00,8.19,8.19,8.13,8.15,440400.0,6.4992,6.4992,6.4516,6.4674,440400.0
2008-03-18 14:25:00,8.16,8.16,8.09,8.12,424000.0,6.4754,6.4754,6.4198,6.4436,424000.0
2008-03-18 14:30:00,8.12,8.12,8.06,8.09,450000.0,6.4436,6.4436,6.396,6.4198,450000.0
2008-03-18 14:35:00,8.09,8.11,8.06,8.1,447600.0,6.4198,6.4357,6.396,6.4278,447600.0
2008-03-18 14:40:00,8.09,8.12,8.08,8.11,465200.0,6.4198,6.4436,6.4119,6.4357,465200.0
2008-03-18 14:45:00,8.11,8.17,8.1,8.16,421200.0,6.4357,6.4833,6.4278,6.4754,421200.0
2008-03-18 14:50:00,8.16,8.17,8.15,8.17,842000.0,6.4754,6.4833,6.4674,6.4833,842000.0
2008-03-18 14:55:00,8.17,8.2,8.16,8.19,948000.0,6.4833,6.5071,6.4754,6.4992,948000.0
2008-03-18 15:00:00,8.19,8.2,8.17,8.18,675600.0,6.4992,6.5071,6.4833,6.4912,675600.0
2008-03-18 15:05:00,8.19,8.2,8.17,8.2,524800.0,6.4992,6.5071,6.4833,6.5071,524800.0
2008-03-18 15:10:00,8.2,8.21,8.16,8.18,556000.0,6.5071,6.515,6.4754,6.4912,556000.0
2008-03-18 15:15:00,8.18,8.2,8.17,8.2,538400.0,6.4912,6.5071,6.4833,6.5071,538400.0
2008-03-18 15:20:00,8.2,8.21,8.2,8.21,623200.0,6.5071,6.515,6.5071,6.515,623200.0
2008-03-18 15:25:00,8.21,8.21,8.18,8.2,442800.0,6.515,6.515,6.4912,6.5071,442800.0
2008-03-18 15:30:00,8.19,8.22,8.19,8.21,651600.0,6.4992,6.523,6.4992,6.515,651600.0
2008-03-18 15:35:00,8.21,8.23,8.21,8.22,528400.0,6.515,6.5309,6.515,6.523,528400.0
2008-03-18 15:40:00,8.22,8.25,8.22,8.25,692000.0,6.523,6.5468,6.523,6.5468,692000.0
2008-03-18 15:45:00,8.25,8.25,8.22,8.22,370000.0,6.5468,6.5468,6.523,6.523,370000.0
2008-03-18 15:50:00,8.22,8.26,8.22,8.25,793600.0,6.523,6.5547,6.523,6.5468,793600.0
2008-03-18 15:55:00,8.25,8.26,8.24,8.25,812000.0,6.5468,6.5547,6.5388,6.5468,812000.0
2008-03-19 09:30:00,8.28,8.38,8.15,8.29,460000.0,6.5706,6.6499,6.4674,6.5785,460000.0
2008-03-19 09:35:00,8.29,8.29,8.24,8.28,530400.0,6.5785,6.5785,6.5388,6.5706,530400.0
2008-03-19 09:40:00,8.28,8.29,8.27,8.29,331600.0,6.5706,6.5785,6.5627,6.5785,331600.0
2008-03-19 09:45:00,8.29,8.3,8.27,8.3,324000.0,6.5785,6.5865,6.5627,6.5865,324000.0
2008-03-19 09:50:00,8.3,8.32,8.27,8.27,524400.0,6.5865,6.6023,6.5627,6.5627,524400.0
2008-03-19 09:55:00,8.27,8.29,8.24,8.24,302400.0,6.5627,6.5785,6.5388,6.5388,302400.0
2008-03-19 10:00:00,8.24,8.26,8.22,8.23,500000.0,6.5388,6.5547,6.523,6.5309,500000.0
2008-03-19 10:05:00,8.23,8.24,8.16,8.17,529200.0,6.5309,6.5388,6.4754,6.4833,529200.0
2008-03-19 10:10:00,8.17,8.18,8.12,8.12,516400.0,6.4833,6.4912,6.4436,6.4436,516400.0
2008-03-19 10:15:00,8.12,8.15,8.12,8.15,356800.0,6.4436,6.4674,6.4436,6.4674,356800.0
2008-03-19 10:20:00,8.14,8.21,8.13,8.19,242800.0,6.4595,6.515,6.4516,6.4992,242800.0
2008-03-19 10:25:00,8.19,8.19,8.14,8.17,206400.0,6.4992,6.4992,6.4595,6.4833,206400.0
2008-03-19 10:30:00,8.16,8.17,8.14,8.15,405200.0,6.4754,6.4833,6.4595,6.4674,405200.0
2008-03-19 10:35:00,8.15,8.16,8.13,8.14,389600.0,6.4674,6.4754,6.4516,6.4595,389600.0
2008-03-19 10:40:00,8.14,8.16,8.14,8.15,222800.0,6.4595,6.4754,6.4595,6.4674,222800.0
2008-03-19 10:45:00,8.15,8.22,8.15,8.22,232800.0,6.4674,6.523,6.4674,6.523,232800.0
2008-03-19 10:50:00,8.22,8.23,8.19,8.2,355200.0,6.523,6.5309,6.4992,6.5071,355200.0
2008-03-19 10:55:00,8.2,8.21,8.19,8.19,280000.0,6.5071,6.515,6.4992,6.4992,280000.0
2008-03-19 11:00:00,8.2,8.22,8.17,8.22,328400.0,6.5071,6.523,6.4833,6.523,328400.0
2008-03-19 11:05:00,8.22,8.23,8.21,8.22,178400.0,6.523,6.5309,6.515,6.523,178400.0
2008-03-19 11:10:00,8.22,8.23,8.21,8.22,156400.0,6.523,6.5309,6.515,6.523,156400.0
2008-03-19 11:15:00,8.22,8.23,8.21,8.22,122000.0,6.523,6.5309,6.515,6.523,122000.0
2008-03-19 11:20:00,8.21,8.24,8.2,8.24,229200.0,6.515,6.5388,6.5071,6.5388,229200.0
2008-03-19 11:25:00,8.24,8.25,8.23,8.23,332000.0,6.5388,6.5468,6.5309,6.5309,332000.0
2008-03-19 11:30:00,8.23,8.24,8.21,8.22,93200.0,6.5309,6.5388,6.515,6.523,93200.0
2008-03-19 11:35:00,8.22,8.24,8.21,8.22,168400.0,6.523,6.5388,6.515,6.523,168400.0
2008-03-19 11:40:00,8.22,8.24,8.22,8.22,111200.0,6.523,6.5388,6.523,6.523,111200.0
2008-03-19 11:45:00,8.22,8.23,8.21,8.22,116400.0,6.523,6.5309,6.515,6.523,116400.0
2008-03-19 11:50:00,8.22,8.23,8.21,8.23,266000.0,6.523,6.5309,6.515,6.5309,266000.0
2008-03-19 11:55:00,8.23,8.24,8.2,8.2,146000.0,6.5309,6.5388,6.5071,6.5071,146000.0
2008-03-19 12:00:00,8.2,8.21,8.17,8.19,259200.0,6.5071,6.515,6.4833,6.4992,259200.0
2008-03-19 12:05:00,8.18,8.23,8.18,8.23,203200.0,6.4912,6.5309,6.4912,6.5309,203200.0
2008-03-19 12:10:00,8.23,8.24,8.21,8.21,217600.0,6.5309,6.5388,6.515,6.515,217600.0
2008-03-19 12:15:00,8.21,8.22,8.19,8.21,223600.0,6.515,6.523,6.4992,6.515,223600.0
2008-03-19 12:20:00,8.21,8.22,8.19,8.19,186400.0,6.515,6.523,6.4992,6.4992,186400.0
2008-03-19 12:25:00,8.19,8.22,8.19,8.2,154400.0,6.4992,6.523,6.4992,6.5071,154400.0
2008-03-19 12:30:00,8.2,8.22,8.2,8.2,76800.0,6.5071,6.523,6.5071,6.5071,76800.0
2008-03-19 12:35:00,8.2,8.2,8.17,8.18,188000.0,6.5071,6.5071,6.4833,6.4912,188000.0
2008-03-19 12:40:00,8.18,8.18,8.13,8.16,254800.0,6.4912,6.4912,6.4516,6.4754,254800.0
2008-03-19 12:45:00,8.15,8.2,8.15,8.2,160400.0,6.4674,6.5071,6.4674,6.5071,160400.0
2008-03-19 12:50:00,8.2,8.22,8.2,8.2,176400.0,6.5071,6.523,6.5071,6.5071,176400.0
2008-03-19 12:55:00,8.2,8.22,8.18,8.18,114000.0,6.5071,6.523,6.4912,6.4912,114000.0
2008-03-19 13:00:00,8.18,8.2,8.15,8.17,117200.0,6.4912,6.5071,6.4674,6.4833,117200.0
2008-03-19 13:05:00,8.17,8.2,8.17,8.17,97600.0,6.4833,6.5071,6.4833,6.4833,97600.0
2008-03-19 13:10:00,8.17,8.18,8.15,8.16,177600.0,6.4833,6.4912,6.4674,6.4754,177600.0
2008-03-19 13:15:00,8.15,8.2,8.15,8.2,223600.0,6.4674,6.5071,6.4674,6.5071,223600.0
2008-03-19 13:20:00,8.2,8.21,8.18,8.18,173600.0,6.5071,6.515,6.4912,6.4912,173600.0
2008-03-19 13:25:00,8.19,8.19,8.15,8.16,245200.0,6.4992,6.4992,6.4674,6.4754,245200.0
2008-03-19 13:30:00,8.15,8.17,8.13,8.15,159600.0,6.4674,6.4833,6.4516,6.4674,159600.0
2008-03-19 13:35:00,8.15,8.17,8.13,8.14,327600.0,6.4674,6.4833,6.4516,6.4595,327600.0
2008-03-19 13:40:00,8.13,8.16,8.12,8.15,286400.0,6.4516,6.4754,6.4436,6.4674,286400.0
2008-03-19 13:45:00,8.15,8.18,8.15,8.16,105600.0,6.4674,6.4912,6.4674,6.4754,105600.0
2008-03-19 13:50:00,8.15,8.16,8.1,8.13,244800.0,6.4674,6.4754,6.4278,6.4516,244800.0
2008-03-19 13:55:00,8.13,8.15,8.11,8.13,170800.0,6.4516,6.4674,6.4357,6.4516,170800.0
2008-03-19 14:00:00,8.13,8.15,8.11,8.11,298800.0,6.4516,6.4674,6.4357,6.4357,298800.0
2008-03-19 14:05:00,8.11,8.14,8.1,8.13,208000.0,6.4357,6.4595,6.4278,6.4516,208000.0
2008-03-19 14:10:00,8.12,8.15,8.11,8.14,276800.0,6.4436,6.4674,6.4357,6.4595,276800.0
2008-03-19 14:15:00,8.14,8.15,8.09,8.11,340400.0,6.4595,6.4674,6.4198,6.4357,340400.0
2008-03-19 14:20:00,8.12,8.15,8.12,8.14,162000.0,6.4436,6.4674,6.4436,6.4595,162000.0
2008-03-19 14:25:00,8.14,8.15,8.13,8.14,190800.0,6.4595,6.4674,6.4516,6.4595,190800.0
2008-03-19 14:30:00,8.14,8.15,8.12,8.12,195600.0,6.4595,6.4674,6.4436,6.4436,195600.0
2008-03-19 14:35:00,8.12,8.13,8.07,8.1,210800.0,6.4436,6.4516,6.4039,6.4278,210800.0
2008-03-19 14:40:00,8.09,8.12,8.09,8.12,284800.0,6.4198,6.4436,6.4198,6.4436,284800.0
2008-03-19 14:45:00,8.12,8.13,8.11,8.11,222800.0,6.4436,6.4516,6.4357,6.4357,222800.0
2008-03-19 14:50:00,8.12,8.14,8.11,8.14,334000.0,6.4436,6.4595,6.4357,6.4595,334000.0
2008-03-19 14:55:00,8.15,8.17,8.13,8.17,230800.0,6.4674,6.4833,6.4516,6.4833,230800.0
2008-03-19 15:00:00,8.17,8.17,8.13,8.16,241200.0,6.4833,6.4833,6.4516,6.4754,241200.0
2008-03-19 15:05:00,8.16,8.2,8.15,8.18,261200.0,6.4754,6.5071,6.4674,6.4912,261200.0
2008-03-19 15:10:00,8.18,8.19,8.15,8.16,194800.0,6.4912,6.4992,6.4674,6.4754,194800.0
2008-03-19 15:15:00,8.16,8.18,8.14,8.15,253600.0,6.4754,6.4912,6.4595,6.4674,253600.0
2008-03-19 15:20:00,8.15,8.17,8.12,8.12,312000.0,6.4674,6.4833,6.4436,6.4436,312000.0
2008-03-19 15:25:00,8.12,8.14,8.1,8.12,325600.0,6.4436,6.4595,6.4278,6.4436,325600.0
2008-03-19 15:30:00,8.12,8.15,8.1,8.11,425600.0,6.4436,6.4674,6.4278,6.4357,425600.0
2008-03-19 15:35:00,8.11,8.13,8.09,8.09,308400.0,6.4357,6.4516,6.4198,6.4198,308400.0
2008-03-19 15:40:00,8.09,8.13,8.09,8.13,488800.0,6.4198,6.4516,6.4198,6.4516,488800.0
2008-03-19 15:45:00,8.13,8.15,8.11,8.15,540800.0,6.4516,6.4674,6.4357,6.4674,540800.0
2008-03-19 15:50:00,8.15,8.16,8.11,8.11,689600.0,6.4674,6.4754,6.4357,6.4357,689600.0
2008-03-19 15:55:00,8.11,8.13,8.08,8.08,799600.0,6.4357,6.4516,6.4119,6.4119,799600.0
2008-03-20 09:30:00,8.05,8.17,8.05,8.15,2705600.0,6.3881,6.4833,6.3881,6.4674,2705600.0
2008-03-20 09:35:00,8.15,8.17,8.11,8.13,168000.0,6.4674,6.4833,6.4357,6.4516,168000.0
2008-03-20 09:40:00,8.12,8.15,8.11,8.14,255600.0,6.4436,6.4674,6.4357,6.4595,255600.0
2008-03-20 09:45:00,8.14,8.18,8.14,8.17,208000.0,6.4595,6.4912,6.4595,6.4833,208000.0
2008-03-20 09:50:00,8.17,8.24,8.15,8.23,258800.0,6.4833,6.5388,6.4674,6.5309,258800.0
2008-03-20 09:55:00,8.24,8.26,8.23,8.23,341600.0,6.5388,6.5547,6.5309,6.5309,341600.0
2008-03-20 10:00:00,8.24,8.29,8.22,8.24,313600.0,6.5388,6.5785,6.523,6.5388,313600.0
2008-03-20 10:05:00,8.25,8.27,8.19,8.21,259200.0,6.5468,6.5627,6.4992,6.515,259200.0
2008-03-20 10:10:00,8.21,8.23,8.2,8.22,232400.0,6.515,6.5309,6.5071,6.523,232400.0
2008-03-20 10:15:00,8.22,8.27,8.22,8.26,431200.0,6.523,6.5627,6.523,6.5547,431200.0
2008-03-20 10:20:00,8.26,8.29,8.26,8.28,289600.0,6.5547,6.5785,6.5547,6.5706,289600.0
2008-03-20 10:25:00,8.27,8.28,8.26,8.27,291600.0,6.5627,6.5706,6.5547,6.5627,291600.0
2008-03-20 10:30:00,8.27,8.29,8.25,8.26,214400.0,6.5627,6.5785,6.5468,6.5547,214400.0
2008-03-20 10:35:00,8.26,8.27,8.25,8.26,199600.0,6.5547,6.5627,6.5468,6.5547,199600.0
2008-03-20 10:40:00,8.26,8.27,8.24,8.27,255600.0,6.5547,6.5627,6.5388,6.5627,255600.0
2008-03-20 10:45:00,8.27,8.3,8.26,8.27,212800.0,6.5627,6.5865,6.5547,6.5627,212800.0
2008-03-20 10:50:00,8.28,8.29,8.27,8.28,188800.0,6.5706,6.5785,6.5627,6.5706,188800.0
2008-03-20 10:55:00,8.28,8.33,8.27,8.33,320400.0,6.5706,6.6103,6.5627,6.6103,320400.0
2008-03-20 11:00:00,8.33,8.34,8.28,8.29,228000.0,6.6103,6.6182,6.5706,6.5785,228000.0
2008-03-20 11:05:00,8.28,8.3,8.28,8.29,216400.0,6.5706,6.5865,6.5706,6.5785,216400.0
2008-03-20 11:10:00,8.29,8.32,8.28,8.32,247600.0,6.5785,6.6023,6.5706,6.6023,247600.0
2008-03-20 11:15:00,8.31,8.31,8.29,8.3,188800.0,6.5944,6.5944,6.5785,6.5865,188800.0
2008-03-20 11:20:00,8.3,8.33,8.3,8.33,191600.0,6.5865,6.6103,6.5865,6.6103,191600.0
2008-03-20 11:25:00,8.33,8.34,8.32,8.32,269600.0,6.6103,6.6182,6.6023,6.6023,269600.0
2008-03-20 11:30:00,8.33,8.33,8.29,8.29,147200.0,6.6103,6.6103,6.5785,6.5785,147200.0
2008-03-20 11:35:00,8.29,8.31,8.29,8.31,129200.0,6.5785,6.5944,6.5785,6.5944,129200.0
2008-03-20 11:40:00,8.31,8.31,8.29,8.29,85200.0,6.5944,6.5944,6.5785,6.5785,85200.0
2008-03-20 11:45:00,8.3,8.3,8.26,8.26,260400.0,6.5865,6.5865,6.5547,6.5547,260400.0
2008-03-20 11:50:00,8.26,8.27,8.24,8.25,211200.0,6.5547,6.5627,6.5388,6.5468,211200.0
2008-03-20 11:55:00,8.25,8.26,8.24,8.25,158800.0,6.5468,6.5547,6.5388,6.5468,158800.0
2008-03-20 12:00:00,8.25,8.28,8.25,8.26,213200.0,6.5468,6.5706,6.5468,6.5547,213200.0
2008-03-20 12:05:00,8.26,8.29,8.24,8.25,289600.0,6.5547,6.5785,6.5388,6.5468,289600.0
2008-03-20 12:10:00,8.26,8.26,8.24,8.25,311600.0,6.5547,6.5547,6.5388,6.5468,311600.0
2008-03-20 12:15:00,8.25,8.29,8.25,8.28,283200.0,6.5468,6.5785,6.5468,6.5706,283200.0
2008-03-20 12:20:00,8.28,8.29,8.25,8.25,268000.0,6.5706,6.5785,6.5468,6.5468,268000.0
2008-03-20 12:25:00,8.26,8.28,8.25,8.27,249200.0,6.5547,6.5706,6.5468,6.5627,249200.0
2008-03-20 12:30:00,8.27,8.3,8.26,8.26,156400.0,6.5627,6.5865,6.5547,6.5547,156400.0
2008-03-20 12:35:00,8.26,8.27,8.22,8.24,174800.0,6.5547,6.5627,6.523,6.5388,174800.0
2008-03-20 12:40:00,8.25,8.27,8.24,8.25,300000.0,6.5468,6.5627,6.5388,6.5468,300000.0
2008-03-20 12:45:00,8.25,8.26,8.24,8.26,166400.0,6.5468,6.5547,6.5388,6.5547,166400.0
2008-03-20 12:50:00,8.26,8.28,8.26,8.27,242000.0,6.5547,6.5706,6.5547,6.5627,242000.0
2008-03-20 12:55:00,8.27,8.27,8.23,8.23,188400.0,6.5627,6.5627,6.5309,6.5309,188400.0
2008-03-20 13:00:00,8.23,8.26,8.23,8.26,425200.0,6.5309,6.5547,6.5309,6.5547,425200.0
2008-03-20 13:05:00,8.26,8.27,8.24,8.27,173600.0,6.5547,6.5627,6.5388,6.5627,173600.0
2008-03-20 13:10:00,8.26,8.27,8.24,8.27,112400.0,6.5547,6.5627,6.5388,6.5627,112400.0
2008-03-20 13:15:00,8.27,8.28,8.25,8.28,108000.0,6.5627,6.5706,6.5468,6.5706,108000.0
2008-03-20 13:20:00,8.28,8.31,8.28,8.31,130000.0,6.5706,6.5944,6.5706,6.5944,130000.0
2008-03-20 13:25:00,8.31,8.31,8.3,8.3,128800.0,6.5944,6.5944,6.5865,6.5865,128800.0
2008-03-20 13:30:00,8.3,8.33,8.3,8.33,206000.0,6.5865,6.6103,6.5865,6.6103,206000.0
2008-03-20 13:35:00,8.33,8.36,8.32,8.36,300000.0,6.6103,6.6341,6.6023,6.6341,300000.0
2008-03-20 13:40:00,8.35,8.36,8.33,8.34,199600.0,6.6261,6.6341,6.6103,6.6182,199600.0
2008-03-20 13:45:00,8.34,8.35,8.33,8.34,192800.0,6.6182,6.6261,6.6103,6.6182,192800.0
2008-03-20 13:50:00,8.34,8.34,8.33,8.34,166000.0,6.6182,6.6182,6.6103,6.6182,166000.0
2008-03-20 13:55:00,8.34,8.35,8.33,8.34,204800.0,6.6182,6.6261,6.6103,6.6182,204800.0
2008-03-20 14:00:00,8.34,8.36,8.34,8.34,259600.0,6.6182,6.6341,6.6182,6.6182,259600.0
2008-03-20 14:05:00,8.34,8.37,8.34,8.36,222800.0,6.6182,6.642,6.6182,6.6341,222800.0
2008-03-20 14:10:00,8.35,8.37,8.35,8.36,248000.0,6.6261,6.642,6.6261,6.6341,248000.0
2008-03-20 14:15:00,8.37,8.38,8.35,8.36,323600.0,6.642,6.6499,6.6261,6.6341,323600.0
2008-03-20 14:20:00,8.36,8.37,8.34,8.37,213200.0,6.6341,6.642,6.6182,6.642,213200.0
2008-03-20 14:25:00,8.37,8.37,8.36,8.37,221600.0,6.642,6.642,6.6341,6.642,221600.0
2008-03-20 14:30:00,8.36,8.4,8.36,8.4,272800.0,6.6341,6.6658,6.6341,6.6658,272800.0
2008-03-20 14:35:00,8.4,8.41,8.39,8.41,515600.0,6.6658,6.6738,6.6579,6.6738,515600.0
2008-03-20 14:40:00,8.4,8.41,8.38,8.39,560400.0,6.6658,6.6738,6.6499,6.6579,560400.0
2008-03-20 14:45:00,8.39,8.4,8.39,8.4,281600.0,6.6579,6.6658,6.6579,6.6658,281600.0
2008-03-20 14:50:00,8.4,8.43,8.4,8.42,441600.0,6.6658,6.6896,6.6658,6.6817,441600.0
2008-03-20 14:55:00,8.43,8.44,8.42,8.44,542800.0,6.6896,6.6976,6.6817,6.6976,542800.0
2008-03-20 15:00:00,8.44,8.46,8.44,8.45,740800.0,6.6976,6.7134,6.6976,6.7055,740800.0
2008-03-20 15:05:00,8.45,8.46,8.44,8.46,544800.0,6.7055,6.7134,6.6976,6.7134,544800.0
2008-03-20 15:10:00,8.46,8.47,8.44,8.45,566800.0,6.7134,6.7214,6.6976,6.7055,566800.0
2008-03-20 15:15:00,8.45,8.47,8.45,8.47,497600.0,6.7055,6.7214,6.7055,6.7214,497600.0
2008-03-20 15:20:00,8.47,8.5,8.46,8.49,909600.0,6.7214,6.7452,6.7134,6.7372,909600.0
2008-03-20 15:25:00,8.49,8.49,8.47,8.49,958400.0,6.7372,6.7372,6.7214,6.7372,958400.0
2008-03-20 15:30:00,8.49,8.5,8.47,8.47,962800.0,6.7372,6.7452,6.7214,6.7214,962800.0
2008-03-20 15:35:00,8.47,8.47,8.41,8.42,836000.0,6.7214,6.7214,6.6738,6.6817,836000.0
2008-03-20 15:40:00,8.42,8.46,8.42,8.46,1066000.0,6.6817,6.7134,6.6817,6.7134,1066000.0
2008-03-20 15:45:00,8.46,8.48,8.43,8.46,981600.0,6.7134,6.7293,6.6896,6.7134,981600.0
2008-03-20 15:50:00,8.46,8.5,8.46,8.5,1090800.0,6.7134,6.7452,6.7134,6.7452,1090800.0
2008-03-20 15:55:00,8.49,8.5,8.08,8.48,1090800.0,6.7372,6.7452,6.4119,6.7293,1090800.0
2008-03-24 09:30:00,8.56,8.56,8.46,8.47,525200.0,6.7928,6.7928,6.7134,6.7214,525200.0
2008-03-24 09:35:00,8.47,8.49,8.46,8.49,410000.0,6.7214,6.7372,6.7134,6.7372,410000.0
2008-03-24 09:40:00,8.49,8.5,8.49,8.49,590000.0,6.7372,6.7452,6.7372,6.7372,590000.0
2008-03-24 09:45:00,8.49,8.51,8.49,8.5,552800.0,6.7372,6.7531,6.7372,6.7452,552800.0
2008-03-24 09:50:00,8.5,8.5,8.49,8.49,625200.0,6.7452,6.7452,6.7372,6.7372,625200.0
2008-03-24 09:55:00,8.49,8.5,8.49,8.5,552800.0,6.7372,6.7452,6.7372,6.7452,552800.0
2008-03-24 10:00:00,8.5,8.59,8.5,8.59,1181200.0,6.7452,6.8166,6.7452,6.8166,1181200.0
2008-03-24 10:05:00,8.59,8.63,8.58,8.61,614400.0,6.8166,6.8483,6.8087,6.8325,614400.0
2008-03-24 10:10:00,8.62,8.65,8.6,8.65,309200.0,6.8404,6.8642,6.8245,6.8642,309200.0
2008-03-24 10:15:00,8.65,8.66,8.64,8.66,249200.0,6.8642,6.8721,6.8563,6.8721,249200.0
2008-03-24 10:20:00,8.66,8.67,8.64,8.64,571600.0,6.8721,6.8801,6.8563,6.8563,571600.0
2008-03-24 10:25:00,8.64,8.65,8.62,8.63,246800.0,6.8563,6.8642,6.8404,6.8483,246800.0
2008-03-24 10:30:00,8.63,8.65,8.61,8.61,334800.0,6.8483,6.8642,6.8325,6.8325,334800.0
2008-03-24 10:35:00,8.61,8.68,8.61,8.68,369600.0,6.8325,6.888,6.8325,6.888,369600.0
2008-03-24 10:40:00,8.68,8.69,8.67,8.69,485200.0,6.888,6.8959,6.8801,6.8959,485200.0
2008-03-24 10:45:00,8.69,8.71,8.67,8.68,312000.0,6.8959,6.9118,6.8801,6.888,312000.0
2008-03-24 10:50:00,8.67,8.68,8.64,8.64,266800.0,6.8801,6.888,6.8563,6.8563,266800.0
2008-03-24 10:55:00,8.64,8.65,8.63,8.65,558400.0,6.8563,6.8642,6.8483,6.8642,558400.0
2008-03-24 11:00:00,8.65,8.68,8.65,8.67,310000.0,6.8642,6.888,6.8642,6.8801,310000.0
2008-03-24 11:05:00,8.67,8.69,8.67,8.67,305200.0,6.8801,6.8959,6.8801,6.8801,305200.0
2008-03-24 11:10:00,8.67,8.69,8.66,8.69,175600.0,6.8801,6.8959,6.8721,6.8959,175600.0
2008-03-24 11:15:00,8.69,8.7,8.68,8.7,185200.0,6.8959,6.9039,6.888,6.9039,185200.0
2008-03-24 11:20:00,8.7,8.71,8.69,8.7,357600.0,6.9039,6.9118,6.8959,6.9039,357600.0
2008-03-24 11:25:00,8.7,8.72,8.7,8.71,209200.0,6.9039,6.9198,6.9039,6.9118,209200.0
2008-03-24 11:30:00,8.72,8.72,8.7,8.71,226400.0,6.9198,6.9198,6.9039,6.9118,226400.0
2008-03-24 11:35:00,8.71,8.72,8.7,8.72,147200.0,6.9118,6.9198,6.9039,6.9198,147200.0
2008-03-24 11:40:00,8.72,8.73,8.71,8.72,470400.0,6.9198,6.9277,6.9118,6.9198,470400.0
2008-03-24 11:45:00,8.72,8.73,8.7,8.71,378800.0,6.9198,6.9277,6.9039,6.9118,378800.0
2008-03-24 11:50:00,8.71,8.72,8.7,8.72,213200.0,6.9118,6.9198,6.9039,6.9198,213200.0
2008-03-24 11:55:00,8.72,8.72,8.7,8.71,198800.0,6.9198,6.9198,6.9039,6.9118,198800.0
2008-03-24 12:00:00,8.71,8.71,8.68,8.68,306000.0,6.9118,6.9118,6.888,6.888,306000.0
2008-03-24 12:05:00,8.68,8.68,8.65,8.65,329200.0,6.888,6.888,6.8642,6.8642,329200.0
2008-03-24 12:10:00,8.65,8.68,8.65,8.67,304800.0,6.8642,6.888,6.8642,6.8801,304800.0
2008-03-24 12:15:00,8.68,8.7,8.68,8.69,96400.0,6.888,6.9039,6.888,6.8959,96400.0
2008-03-24 12:20:00,8.69,8.69,8.66,8.66,192400.0,6.8959,6.8959,6.8721,6.8721,192400.0
2008-03-24 12:25:00,8.66,8.68,8.66,8.68,147200.0,6.8721,6.888,6.8721,6.888,147200.0
2008-03-24 12:30:00,8.68,8.69,8.67,8.67,182000.0,6.888,6.8959,6.8801,6.8801,182000.0
2008-03-24 12:35:00,8.67,8.68,8.66,8.67,196800.0,6.8801,6.888,6.8721,6.8801,196800.0
2008-03-24 12:40:00,8.67,8.67,8.64,8.65,465600.0,6.8801,6.8801,6.8563,6.8642,465600.0
2008-03-24 12:45:00,8.65,8.67,8.65,8.67,268400.0,6.8642,6.8801,6.8642,6.8801,268400.0
2008-03-24 12:50:00,8.67,8.68,8.66,8.67,180000.0,6.8801,6.888,6.8721,6.8801,180000.0
2008-03-24 12:55:00,8.67,8.68,8.67,8.67,113200.0,6.8801,6.888,6.8801,6.8801,113200.0
2008-03-24 13:00:00,8.67,8.67,8.65,8.66,164000.0,6.8801,6.8801,6.8642,6.8721,164000.0
2008-03-24 13:05:00,8.66,8.66,8.65,8.65,116400.0,6.8721,6.8721,6.8642,6.8642,116400.0
2008-03-24 13:10:00,8.65,8.65,8.65,8.65,108800.0,6.8642,6.8642,6.8642,6.8642,108800.0
2008-03-24 13:15:00,8.65,8.66,8.64,8.65,162400.0,6.8642,6.8721,6.8563,6.8642,162400.0
2008-03-24 13:20:00,8.65,8.65,8.65,8.65,113200.0,6.8642,6.8642,6.8642,6.8642,113200.0
2008-03-24 13:25:00,8.65,8.65,8.63,8.64,91200.0,6.8642,6.8642,6.8483,6.8563,91200.0
2008-03-24 13:30:00,8.63,8.64,8.62,8.63,147200.0,6.8483,6.8563,6.8404,6.8483,147200.0
2008-03-24 13:35:00,8.63,8.64,8.62,8.62,224400.0,6.8483,6.8563,6.8404,6.8404,224400.0
2008-03-24 13:40:00,8.63,8.63,8.61,8.62,134000.0,6.8483,6.8483,6.8325,6.8404,134000.0
2008-03-24 13:45:00,8.62,8.63,8.62,8.62,138400.0,6.8404,6.8483,6.8404,6.8404,138400.0
2008-03-24 13:50:00,8.62,8.63,8.62,8.62,134400.0,6.8404,6.8483,6.8404,6.8404,134400.0
2008-03-24 13:55:00,8.62,8.62,8.61,8.62,145600.0,6.8404,6.8404,6.8325,6.8404,145600.0
2008-03-24 14:00:00,8.62,8.62,8.58,8.6,321600.0,6.8404,6.8404,6.8087,6.8245,321600.0
2008-03-24 14:05:00,8.6,8.6,8.59,8.59,124800.0,6.8245,6.8245,6.8166,6.8166,124800.0
2008-03-24 14:10:00,8.59,8.59,8.58,8.58,216400.0,6.8166,6.8166,6.8087,6.8087,216400.0
2008-03-24 14:15:00,8.58,8.59,8.57,8.59,370800.0,6.8087,6.8166,6.8007,6.8166,370800.0
2008-03-24 14:20:00,8.6,8.62,8.6,8.62,217200.0,6.8245,6.8404,6.8245,6.8404,217200.0
2008-03-24 14:25:00,8.62,8.63,8.61,8.63,120000.0,6.8404,6.8483,6.8325,6.8483,120000.0
2008-03-24 14:30:00,8.63,8.64,8.63,8.64,149600.0,6.8483,6.8563,6.8483,6.8563,149600.0
2008-03-24 14:35:00,8.64,8.65,8.63,8.64,358000.0,6.8563,6.8642,6.8483,6.8563,358000.0
2008-03-24 14:40:00,8.64,8.65,8.63,8.65,165200.0,6.8563,6.8642,6.8483,6.8642,165200.0
2008-03-24 14:45:00,8.64,8.65,8.61,8.61,174800.0,6.8563,6.8642,6.8325,6.8325,174800.0
2008-03-24 14:50:00,8.61,8.62,8.6,8.62,216800.0,6.8325,6.8404,6.8245,6.8404,216800.0
2008-03-24 14:55:00,8.62,8.62,8.59,8.59,364000.0,6.8404,6.8404,6.8166,6.8166,364000.0
2008-03-24 15:00:00,8.59,8.6,8.57,8.58,506000.0,6.8166,6.8245,6.8007,6.8087,506000.0
2008-03-24 15:05:00,8.58,8.59,8.56,8.57,360000.0,6.8087,6.8166,6.7928,6.8007,360000.0
2008-03-24 15:10:00,8.57,8.58,8.57,8.57,341200.0,6.8007,6.8087,6.8007,6.8007,341200.0
2008-03-24 15:15:00,8.57,8.58,8.56,8.57,381200.0,6.8007,6.8087,6.7928,6.8007,381200.0
2008-03-24 15:20:00,8.57,8.58,8.57,8.58,332800.0,6.8007,6.8087,6.8007,6.8087,332800.0
2008-03-24 15:25:00,8.58,8.58,8.55,8.55,608400.0,6.8087,6.8087,6.7848,6.7848,608400.0
2008-03-24 15:30:00,8.55,8.59,8.54,8.58,762800.0,6.7848,6.8166,6.7769,6.8087,762800.0
2008-03-24 15:35:00,8.58,8.6,8.56,8.59,415200.0,6.8087,6.8245,6.7928,6.8166,415200.0
2008-03-24 15:40:00,8.59,8.6,8.59,8.6,403600.0,6.8166,6.8245,6.8166,6.8245,403600.0
2008-03-24 15:45:00,8.6,8.62,8.58,8.59,690000.0,6.8245,6.8404,6.8087,6.8166,690000.0
2008-03-24 15:50:00,8.59,8.6,8.58,8.6,534000.0,6.8166,6.8245,6.8087,6.8245,534000.0
2008-03-24 15:55:00,8.6,8.61,8.6,8.61,652000.0,6.8245,6.8325,6.8245,6.8325,652000.0
2008-03-25 09:30:00,8.62,8.62,8.49,8.5,507600.0,6.8404,6.8404,6.7372,6.7452,507600.0
2008-03-25 09:35:00,8.5,8.58,8.5,8.58,518800.0,6.7452,6.8087,6.7452,6.8087,518800.0
2008-03-25 09:40:00,8.58,8.58,8.56,8.56,382800.0,6.8087,6.8087,6.7928,6.7928,382800.0
2008-03-25 09:45:00,8.56,8.57,8.51,8.52,354800.0,6.7928,6.8007,6.7531,6.761,354800.0
2008-03-25 09:50:00,8.52,8.56,8.51,8.54,575200.0,6.761,6.7928,6.7531,6.7769,575200.0
2008-03-25 09:55:00,8.54,8.55,8.52,8.53,394400.0,6.7769,6.7848,6.761,6.769,394400.0
2008-03-25 10:00:00,8.53,8.57,8.5,8.55,407600.0,6.769,6.8007,6.7452,6.7848,407600.0
2008-03-25 10:05:00,8.55,8.56,8.54,8.55,323600.0,6.7848,6.7928,6.7769,6.7848,323600.0
2008-03-25 10:10:00,8.54,8.58,8.54,8.55,429200.0,6.7769,6.8087,6.7769,6.7848,429200.0
2008-03-25 10:15:00,8.55,8.58,8.53,8.58,586000.0,6.7848,6.8087,6.769,6.8087,586000.0
2008-03-25 10:20:00,8.58,8.6,8.56,8.57,432000.0,6.8087,6.8245,6.7928,6.8007,432000.0
2008-03-25 10:25:00,8.57,8.61,8.57,8.58,309600.0,6.8007,6.8325,6.8007,6.8087,309600.0
2008-03-25 10:30:00,8.58,8.61,8.58,8.58,324800.0,6.8087,6.8325,6.8087,6.8087,324800.0
2008-03-25 10:35:00,8.58,8.59,8.55,8.58,250000.0,6.8087,6.8166,6.7848,6.8087,250000.0
2008-03-25 10:40:00,8.59,8.61,8.57,8.59,292000.0,6.8166,6.8325,6.8007,6.8166,292000.0
2008-03-25 10:45:00,8.59,8.6,8.56,8.57,348400.0,6.8166,6.8245,6.7928,6.8007,348400.0
2008-03-25 10:50:00,8.58,8.58,8.55,8.57,222000.0,6.8087,6.8087,6.7848,6.8007,222000.0
2008-03-25 10:55:00,8.57,8.6,8.56,8.57,310400.0,6.8007,6.8245,6.7928,6.8007,310400.0
2008-03-25 11:00:00,8.57,8.59,8.55,8.58,230000.0,6.8007,6.8166,6.7848,6.8087,230000.0
2008-03-25 11:05:00,8.58,8.58,8.54,8.54,174400.0,6.8087,6.8087,6.7769,6.7769,174400.0
2008-03-25 11:10:00,8.54,8.58,8.54,8.58,144800.0,6.7769,6.8087,6.7769,6.8087,144800.0
2008-03-25 11:15:00,8.58,8.58,8.53,8.53,220400.0,6.8087,6.8087,6.769,6.769,220400.0
2008-03-25 11:20:00,8.53,8.55,8.53,8.54,154000.0,6.769,6.7848,6.769,6.7769,154000.0
2008-03-25 11:25:00,8.54,8.56,8.53,8.55,195200.0,6.7769,6.7928,6.769,6.7848,195200.0
2008-03-25 11:30:00,8.55,8.59,8.54,8.56,350800.0,6.7848,6.8166,6.7769,6.7928,350800.0
2008-03-25 11:35:00,8.56,8.57,8.55,8.56,160000.0,6.7928,6.8007,6.7848,6.7928,160000.0
2008-03-25 11:40:00,8.56,8.56,8.53,8.54,208400.0,6.7928,6.7928,6.769,6.7769,208400.0
2008-03-25 11:45:00,8.54,8.54,8.52,8.53,192800.0,6.7769,6.7769,6.761,6.769,192800.0
2008-03-25 11:50:00,8.53,8.54,8.52,8.52,260000.0,6.769,6.7769,6.761,6.761,260000.0
2008-03-25 11:55:00,8.52,8.52,8.49,8.51,296000.0,6.761,6.761,6.7372,6.7531,296000.0
2008-03-25 12:00:00,8.51,8.52,8.5,8.52,349200.0,6.7531,6.761,6.7452,6.761,349200.0
2008-03-25 12:05:00,8.52,8.54,8.52,8.54,417600.0,6.761,6.7769,6.761,6.7769,417600.0
2008-03-25 12:10:00,8.54,8.56,8.54,8.54,122800.0,6.7769,6.7928,6.7769,6.7769,122800.0
2008-03-25 12:15:00,8.54,8.56,8.53,8.56,190400.0,6.7769,6.7928,6.769,6.7928,190400.0
2008-03-25 12:20:00,8.56,8.57,8.55,8.55,155200.0,6.7928,6.8007,6.7848,6.7848,155200.0
2008-03-25 12:25:00,8.55,8.58,8.55,8.57,170400.0,6.7848,6.8087,6.7848,6.8007,170400.0
2008-03-25 12:30:00,8.56,8.57,8.56,8.57,93200.0,6.7928,6.8007,6.7928,6.8007,93200.0
2008-03-25 12:35:00,8.57,8.57,8.56,8.56,140800.0,6.8007,6.8007,6.7928,6.7928,140800.0
2008-03-25 12:40:00,8.56,8.56,8.54,8.55,106000.0,6.7928,6.7928,6.7769,6.7848,106000.0
2008-03-25 12:45:00,8.55,8.56,8.54,8.55,146000.0,6.7848,6.7928,6.7769,6.7848,146000.0
2008-03-25 12:50:00,8.55,8.56,8.54,8.55,207600.0,6.7848,6.7928,6.7769,6.7848,207600.0
2008-03-25 12:55:00,8.55,8.55,8.52,8.52,124800.0,6.7848,6.7848,6.761,6.761,124800.0
2008-03-25 13:00:00,8.52,8.53,8.51,8.51,184000.0,6.761,6.769,6.7531,6.7531,184000.0
2008-03-25 13:05:00,8.51,8.53,8.51,8.52,145600.0,6.7531,6.769,6.7531,6.761,145600.0
2008-03-25 13:10:00,8.52,8.52,8.51,8.51,210400.0,6.761,6.761,6.7531,6.7531,210400.0
2008-03-25 13:15:00,8.51,8.52,8.51,8.51,208000.0,6.7531,6.761,6.7531,6.7531,208000.0
2008-03-25 13:20:00,8.51,8.53,8.5,8.52,162000.0,6.7531,6.769,6.7452,6.761,162000.0
2008-03-25 13:25:00,8.53,8.53,8.51,8.52,144800.0,6.769,6.769,6.7531,6.761,144800.0
2008-03-25 13:30:00,8.52,8.54,8.52,8.53,272000.0,6.761,6.7769,6.761,6.769,272000.0
2008-03-25 13:35:00,8.53,8.54,8.52,8.53,229600.0,6.769,6.7769,6.761,6.769,229600.0
2008-03-25 13:40:00,8.53,8.56,8.53,8.55,188000.0,6.769,6.7928,6.769,6.7848,188000.0
2008-03-25 13:45:00,8.55,8.58,8.54,8.58,245600.0,6.7848,6.8087,6.7769,6.8087,245600.0
2008-03-25 13:50:00,8.58,8.59,8.57,8.59,182000.0,6.8087,6.8166,6.8007,6.8166,182000.0
2008-03-25 13:55:00,8.59,8.62,8.59,8.62,216400.0,6.8166,6.8404,6.8166,6.8404,216400.0
2008-03-25 14:00:00,8.61,8.61,8.58,8.6,106000.0,6.8325,6.8325,6.8087,6.8245,106000.0
2008-03-25 14:05:00,8.6,8.6,8.58,8.59,174800.0,6.8245,6.8245,6.8087,6.8166,174800.0
2008-03-25 14:10:00,8.59,8.6,8.58,8.58,80400.0,6.8166,6.8245,6.8087,6.8087,80400.0
2008-03-25 14:15:00,8.58,8.59,8.57,8.57,114800.0,6.8087,6.8166,6.8007,6.8007,114800.0
2008-03-25 14:20:00,8.57,8.59,8.57,8.59,156800.0,6.8007,6.8166,6.8007,6.8166,156800.0
2008-03-25 14:25:00,8.59,8.59,8.56,8.57,36800.0,6.8166,6.8166,6.7928,6.8007,36800.0
2008-03-25 14:30:00,8.57,8.57,8.55,8.56,202400.0,6.8007,6.8007,6.7848,6.7928,202400.0
2008-03-25 14:35:00,8.57,8.59,8.56,8.59,129600.0,6.8007,6.8166,6.7928,6.8166,129600.0
2008-03-25 14:40:00,8.59,8.61,8.58,8.6,148000.0,6.8166,6.8325,6.8087,6.8245,148000.0
2008-03-25 14:45:00,8.6,8.61,8.59,8.61,150800.0,6.8245,6.8325,6.8166,6.8325,150800.0
2008-03-25 14:50:00,8.61,8.63,8.6,8.63,214000.0,6.8325,6.8483,6.8245,6.8483,214000.0
2008-03-25 14:55:00,8.63,8.63,8.6,8.62,144800.0,6.8483,6.8483,6.8245,6.8404,144800.0
2008-03-25 15:00:00,8.62,8.63,8.62,8.62,137200.0,6.8404,6.8483,6.8404,6.8404,137200.0
2008-03-25 15:05:00,8.63,8.63,8.6,8.6,245600.0,6.8483,6.8483,6.8245,6.8245,245600.0
2008-03-25 15:10:00,8.6,8.63,8.59,8.63,397600.0,6.8245,6.8483,6.8166,6.8483,397600.0
2008-03-25 15:15:00,8.63,8.65,8.62,8.63,201600.0,6.8483,6.8642,6.8404,6.8483,201600.0
2008-03-25 15:20:00,8.62,8.64,8.61,8.63,177200.0,6.8404,6.8563,6.8325,6.8483,177200.0
2008-03-25 15:25:00,8.63,8.63,8.61,8.63,182000.0,6.8483,6.8483,6.8325,6.8483,182000.0
2008-03-25 15:30:00,8.63,8.64,8.62,8.62,190400.0,6.8483,6.8563,6.8404,6.8404,190400.0
2008-03-25 15:35:00,8.62,8.62,8.59,8.59,324000.0,6.8404,6.8404,6.8166,6.8166,324000.0
2008-03-25 15:40:00,8.6,8.62,8.59,8.61,690800.0,6.8245,6.8404,6.8166,6.8325,690800.0
2008-03-25 15:45:00,8.61,8.62,8.6,8.61,294800.0,6.8325,6.8404,6.8245,6.8325,294800.0
2008-03-25 15:50:00,8.61,8.61,8.59,8.6,314400.0,6.8325,6.8325,6.8166,6.8245,314400.0
2008-03-25 15:55:00,8.6,8.61,8.59,8.6,569600.0,6.8245,6.8325,6.8166,6.8245,569600.0
2008-03-26 09:30:00,8.59,8.59,8.47,8.5,410800.0,6.8166,6.8166,6.7214,6.7452,410800.0
2008-03-26 09:35:00,8.49,8.5,8.46,8.46,331600.0,6.7372,6.7452,6.7134,6.7134,331600.0
2008-03-26 09:40:00,8.46,8.49,8.44,8.45,337600.0,6.7134,6.7372,6.6976,6.7055,337600.0
2008-03-26 09:45:00,8.45,8.45,8.41,8.41,434000.0,6.7055,6.7055,6.6738,6.6738,434000.0
2008-03-26 09:50:00,8.42,8.42,8.38,8.39,381200.0,6.6817,6.6817,6.6499,6.6579,381200.0
2008-03-26 09:55:00,8.39,8.43,8.38,8.43,171200.0,6.6579,6.6896,6.6499,6.6896,171200.0
2008-03-26 10:00:00,8.42,8.46,8.42,8.44,361600.0,6.6817,6.7134,6.6817,6.6976,361600.0
2008-03-26 10:05:00,8.44,8.46,8.43,8.45,518800.0,6.6976,6.7134,6.6896,6.7055,518800.0
2008-03-26 10:10:00,8.45,8.46,8.4,8.41,289200.0,6.7055,6.7134,6.6658,6.6738,289200.0
2008-03-26 10:15:00,8.41,8.43,8.41,8.42,223200.0,6.6738,6.6896,6.6738,6.6817,223200.0
2008-03-26 10:20:00,8.42,8.43,8.41,8.43,229600.0,6.6817,6.6896,6.6738,6.6896,229600.0
2008-03-26 10:25:00,8.43,8.44,8.41,8.43,169600.0,6.6896,6.6976,6.6738,6.6896,169600.0
2008-03-26 10:30:00,8.43,8.43,8.38,8.38,280800.0,6.6896,6.6896,6.6499,6.6499,280800.0
2008-03-26 10:35:00,8.38,8.4,8.38,8.38,124400.0,6.6499,6.6658,6.6499,6.6499,124400.0
2008-03-26 10:40:00,8.38,8.39,8.37,8.37,224800.0,6.6499,6.6579,6.642,6.642,224800.0
2008-03-26 10:45:00,8.37,8.38,8.35,8.35,306800.0,6.642,6.6499,6.6261,6.6261,306800.0
2008-03-26 10:50:00,8.35,8.37,8.35,8.37,206800.0,6.6261,6.642,6.6261,6.642,206800.0
2008-03-26 10:55:00,8.37,8.38,8.37,8.37,413200.0,6.642,6.6499,6.642,6.642,413200.0
2008-03-26 11:00:00,8.37,8.37,8.35,8.36,230800.0,6.642,6.642,6.6261,6.6341,230800.0
2008-03-26 11:05:00,8.36,8.36,8.34,8.35,520400.0,6.6341,6.6341,6.6182,6.6261,520400.0
2008-03-26 11:10:00,8.34,8.35,8.33,8.34,298400.0,6.6182,6.6261,6.6103,6.6182,298400.0
2008-03-26 11:15:00,8.33,8.36,8.33,8.36,260400.0,6.6103,6.6341,6.6103,6.6341,260400.0
2008-03-26 11:20:00,8.36,8.37,8.34,8.36,242400.0,6.6341,6.642,6.6182,6.6341,242400.0
2008-03-26 11:25:00,8.36,8.4,8.36,8.39,334000.0,6.6341,6.6658,6.6341,6.6579,334000.0
2008-03-26 11:30:00,8.39,8.4,8.38,8.38,222000.0,6.6579,6.6658,6.6499,6.6499,222000.0
2008-03-26 11:35:00,8.38,8.39,8.37,8.37,214400.0,6.6499,6.6579,6.642,6.642,214400.0
2008-03-26 11:40:00,8.37,8.38,8.35,8.36,314400.0,6.642,6.6499,6.6261,6.6341,314400.0
2008-03-26 11:45:00,8.37,8.4,8.36,8.4,119200.0,6.642,6.6658,6.6341,6.6658,119200.0
2008-03-26 11:50:00,8.4,8.42,8.4,8.41,170000.0,6.6658,6.6817,6.6658,6.6738,170000.0
2008-03-26 11:55:00,8.41,8.42,8.38,8.38,239600.0,6.6738,6.6817,6.6499,6.6499,239600.0
2008-03-26 12:00:00,8.38,8.39,8.37,8.37,218800.0,6.6499,6.6579,6.642,6.642,218800.0
2008-03-26 12:05:00,8.37,8.4,8.37,8.39,124400.0,6.642,6.6658,6.642,6.6579,124400.0
2008-03-26 12:10:00,8.4,8.4,8.38,8.38,98400.0,6.6658,6.6658,6.6499,6.6499,98400.0
2008-03-26 12:15:00,8.38,8.38,8.36,8.38,74800.0,6.6499,6.6499,6.6341,6.6499,74800.0
2008-03-26 12:20:00,8.37,8.39,8.37,8.37,102800.0,6.642,6.6579,6.642,6.642,102800.0
2008-03-26 12:25:00,8.37,8.4,8.37,8.38,67600.0,6.642,6.6658,6.642,6.6499,67600.0
2008-03-26 12:30:00,8.38,8.39,8.38,8.38,55600.0,6.6499,6.6579,6.6499,6.6499,55600.0
2008-03-26 12:35:00,8.38,8.4,8.38,8.4,57200.0,6.6499,6.6658,6.6499,6.6658,57200.0
2008-03-26 12:40:00,8.4,8.41,8.38,8.4,227200.0,6.6658,6.6738,6.6499,6.6658,227200.0
2008-03-26 12:45:00,8.4,8.4,8.38,8.39,113200.0,6.6658,6.6658,6.6499,6.6579,113200.0
2008-03-26 12:50:00,8.39,8.4,8.39,8.4,114800.0,6.6579,6.6658,6.6579,6.6658,114800.0
2008-03-26 12:55:00,8.4,8.41,8.4,8.41,129200.0,6.6658,6.6738,6.6658,6.6738,129200.0
2008-03-26 13:00:00,8.41,8.41,8.4,8.4,130800.0,6.6738,6.6738,6.6658,6.6658,130800.0
2008-03-26 13:05:00,8.4,8.41,8.4,8.4,131200.0,6.6658,6.6738,6.6658,6.6658,131200.0
2008-03-26 13:10:00,8.4,8.42,8.4,8.41,96800.0,6.6658,6.6817,6.6658,6.6738,96800.0
2008-03-26 13:15:00,8.42,8.43,8.42,8.43,76400.0,6.6817,6.6896,6.6817,6.6896,76400.0
2008-03-26 13:20:00,8.43,8.43,8.42,8.42,68000.0,6.6896,6.6896,6.6817,6.6817,68000.0
2008-03-26 13:25:00,8.42,8.43,8.42,8.42,78000.0,6.6817,6.6896,6.6817,6.6817,78000.0
2008-03-26 13:30:00,8.42,8.42,8.37,8.37,209200.0,6.6817,6.6817,6.642,6.642,209200.0
2008-03-26 13:35:00,8.37,8.4,8.37,8.39,120000.0,6.642,6.6658,6.642,6.6579,120000.0
2008-03-26 13:40:00,8.39,8.4,8.38,8.38,120000.0,6.6579,6.6658,6.6499,6.6499,120000.0
2008-03-26 13:45:00,8.38,8.39,8.38,8.38,64800.0,6.6499,6.6579,6.6499,6.6499,64800.0
2008-03-26 13:50:00,8.38,8.4,8.38,8.38,106800.0,6.6499,6.6658,6.6499,6.6499,106800.0
2008-03-26 13:55:00,8.38,8.38,8.36,8.36,200800.0,6.6499,6.6499,6.6341,6.6341,200800.0
2008-03-26 14:00:00,8.36,8.37,8.34,8.35,276400.0,6.6341,6.642,6.6182,6.6261,276400.0
2008-03-26 14:05:00,8.35,8.36,8.35,8.36,258000.0,6.6261,6.6341,6.6261,6.6341,258000.0
2008-03-26 14:10:00,8.36,8.38,8.36,8.38,226000.0,6.6341,6.6499,6.6341,6.6499,226000.0
2008-03-26 14:15:00,8.38,8.38,8.36,8.37,146400.0,6.6499,6.6499,6.6341,6.642,146400.0
2008-03-26 14:20:00,8.37,8.37,8.36,8.37,141600.0,6.642,6.642,6.6341,6.642,141600.0
2008-03-26 14:25:00,8.37,8.38,8.36,8.38,160400.0,6.642,6.6499,6.6341,6.6499,160400.0
2008-03-26 14:30:00,8.38,8.4,8.36,8.39,234000.0,6.6499,6.6658,6.6341,6.6579,234000.0
2008-03-26 14:35:00,8.39,8.4,8.39,8.39,162400.0,6.6579,6.6658,6.6579,6.6579,162400.0
2008-03-26 14:40:00,8.39,8.39,8.37,8.37,170000.0,6.6579,6.6579,6.642,6.642,170000.0
2008-03-26 14:45:00,8.37,8.4,8.37,8.4,226400.0,6.642,6.6658,6.642,6.6658,226400.0
2008-03-26 14:50:00,8.4,8.42,8.4,8.41,183200.0,6.6658,6.6817,6.6658,6.6738,183200.0
2008-03-26 14:55:00,8.41,8.45,8.4,8.45,307600.0,6.6738,6.7055,6.6658,6.7055,307600.0
2008-03-26 15:00:00,8.45,8.45,8.42,8.42,478400.0,6.7055,6.7055,6.6817,6.6817,478400.0
2008-03-26 15:05:00,8.42,8.44,8.42,8.43,156400.0,6.6817,6.6976,6.6817,6.6896,156400.0
2008-03-26 15:10:00,8.43,8.43,8.41,8.42,238400.0,6.6896,6.6896,6.6738,6.6817,238400.0
2008-03-26 15:15:00,8.42,8.43,8.42,8.42,157600.0,6.6817,6.6896,6.6817,6.6817,157600.0
2008-03-26 15:20:00,8.42,8.43,8.41,8.42,233600.0,6.6817,6.6896,6.6738,6.6817,233600.0
2008-03-26 15:25:00,8.42,8.43,8.39,8.39,331600.0,6.6817,6.6896,6.6579,6.6579,331600.0
2008-03-26 15:30:00,8.39,8.41,8.38,8.4,332800.0,6.6579,6.6738,6.6499,6.6658,332800.0
2008-03-26 15:35:00,8.4,8.4,8.38,8.39,226800.0,6.6658,6.6658,6.6499,6.6579,226800.0
2008-03-26 15:40:00,8.39,8.39,8.37,8.38,313200.0,6.6579,6.6579,6.642,6.6499,313200.0
2008-03-26 15:45:00,8.38,8.4,8.38,8.4,368400.0,6.6499,6.6658,6.6499,6.6658,368400.0
2008-03-26 15:50:00,8.4,8.41,8.38,8.4,552400.0,6.6658,6.6738,6.6499,6.6658,552400.0
2008-03-26 15:55:00,8.39,8.41,8.39,8.39,604000.0,6.6579,6.6738,6.6579,6.6579,604000.0
2008-03-27 09:30:00,8.47,8.53,8.45,8.48,552400.0,6.7214,6.769,6.7055,6.7293,552400.0
2008-03-27 09:35:00,8.48,8.52,8.43,8.48,592000.0,6.7293,6.761,6.6896,6.7293,592000.0
2008-03-27 09:40:00,8.48,8.49,8.44,8.46,354000.0,6.7293,6.7372,6.6976,6.7134,354000.0
2008-03-27 09:45:00,8.46,8.46,8.4,8.4,407600.0,6.7134,6.7134,6.6658,6.6658,407600.0
2008-03-27 09:50:00,8.4,8.4,8.34,8.37,350800.0,6.6658,6.6658,6.6182,6.642,350800.0
2008-03-27 09:55:00,8.37,8.43,8.37,8.43,225200.0,6.642,6.6896,6.642,6.6896,225200.0
2008-03-27 10:00:00,8.43,8.45,8.42,8.43,232400.0,6.6896,6.7055,6.6817,6.6896,232400.0
2008-03-27 10:05:00,8.44,8.44,8.43,8.43,256800.0,6.6976,6.6976,6.6896,6.6896,256800.0
2008-03-27 10:10:00,8.43,8.44,8.41,8.44,233200.0,6.6896,6.6976,6.6738,6.6976,233200.0
2008-03-27 10:15:00,8.44,8.47,8.44,8.47,234000.0,6.6976,6.7214,6.6976,6.7214,234000.0
2008-03-27 10:20:00,8.47,8.48,8.46,8.46,296800.0,6.7214,6.7293,6.7134,6.7134,296800.0
2008-03-27 10:25:00,8.47,8.47,8.45,8.46,261200.0,6.7214,6.7214,6.7055,6.7134,261200.0
2008-03-27 10:30:00,8.45,8.46,8.4,8.42,276400.0,6.7055,6.7134,6.6658,6.6817,276400.0
2008-03-27 10:35:00,8.42,8.43,8.4,8.42,310000.0,6.6817,6.6896,6.6658,6.6817,310000.0
2008-03-27 10:40:00,8.42,8.42,8.38,8.38,312800.0,6.6817,6.6817,6.6499,6.6499,312800.0
2008-03-27 10:45:00,8.38,8.4,8.37,8.38,198000.0,6.6499,6.6658,6.642,6.6499,198000.0
2008-03-27 10:50:00,8.38,8.4,8.38,8.4,181200.0,6.6499,6.6658,6.6499,6.6658,181200.0
2008-03-27 10:55:00,8.4,8.4,8.38,8.38,152400.0,6.6658,6.6658,6.6499,6.6499,152400.0
2008-03-27 11:00:00,8.38,8.4,8.37,8.4,227600.0,6.6499,6.6658,6.642,6.6658,227600.0
2008-03-27 11:05:00,8.4,8.4,8.37,8.38,91200.0,6.6658,6.6658,6.642,6.6499,91200.0
2008-03-27 11:10:00,8.38,8.39,8.36,8.36,134400.0,6.6499,6.6579,6.6341,6.6341,134400.0
2008-03-27 11:15:00,8.37,8.41,8.36,8.4,212400.0,6.642,6.6738,6.6341,6.6658,212400.0
2008-03-27 11:20:00,8.4,8.42,8.38,8.38,126800.0,6.6658,6.6817,6.6499,6.6499,126800.0
2008-03-27 11:25:00,8.38,8.4,8.37,8.37,114000.0,6.6499,6.6658,6.642,6.642,114000.0
2008-03-27 11:30:00,8.37,8.4,8.37,8.39,130000.0,6.642,6.6658,6.642,6.6579,130000.0
2008-03-27 11:35:00,8.39,8.39,8.37,8.38,190000.0,6.6579,6.6579,6.642,6.6499,190000.0
2008-03-27 11:40:00,8.38,8.4,8.38,8.39,191600.0,6.6499,6.6658,6.6499,6.6579,191600.0
2008-03-27 11:45:00,8.39,8.4,8.38,8.4,288400.0,6.6579,6.6658,6.6499,6.6658,288400.0
2008-03-27 11:50:00,8.4,8.4,8.38,8.39,309200.0,6.6658,6.6658,6.6499,6.6579,309200.0
2008-03-27 11:55:00,8.39,8.39,8.37,8.38,124800.0,6.6579,6.6579,6.642,6.6499,124800.0
2008-03-27 12:00:00,8.38,8.39,8.38,8.39,116000.0,6.6499,6.6579,6.6499,6.6579,116000.0
2008-03-27 12:05:00,8.39,8.43,8.39,8.43,163600.0,6.6579,6.6896,6.6579,6.6896,163600.0
2008-03-27 12:10:00,8.43,8.45,8.43,8.45,202400.0,6.6896,6.7055,6.6896,6.7055,202400.0
2008-03-27 12:15:00,8.45,8.45,8.44,8.45,103200.0,6.7055,6.7055,6.6976,6.7055,103200.0
2008-03-27 12:20:00,8.45,8.45,8.43,8.44,196800.0,6.7055,6.7055,6.6896,6.6976,196800.0
2008-03-27 12:25:00,8.44,8.45,8.43,8.45,173200.0,6.6976,6.7055,6.6896,6.7055,173200.0
2008-03-27 12:30:00,8.45,8.46,8.44,8.45,363200.0,6.7055,6.7134,6.6976,6.7055,363200.0
2008-03-27 12:35:00,8.45,8.45,8.43,8.44,205200.0,6.7055,6.7055,6.6896,6.6976,205200.0
2008-03-27 12:40:00,8.44,8.46,8.44,8.45,110000.0,6.6976,6.7134,6.6976,6.7055,110000.0
2008-03-27 12:45:00,8.45,8.46,8.45,8.46,138000.0,6.7055,6.7134,6.7055,6.7134,138000.0
2008-03-27 12:50:00,8.45,8.46,8.43,8.43,99200.0,6.7055,6.7134,6.6896,6.6896,99200.0
2008-03-27 12:55:00,8.44,8.44,8.42,8.42,106400.0,6.6976,6.6976,6.6817,6.6817,106400.0
2008-03-27 13:00:00,8.42,8.43,8.41,8.43,81600.0,6.6817,6.6896,6.6738,6.6896,81600.0
2008-03-27 13:05:00,8.43,8.46,8.42,8.46,186800.0,6.6896,6.7134,6.6817,6.7134,186800.0
2008-03-27 13:10:00,8.45,8.47,8.45,8.46,169600.0,6.7055,6.7214,6.7055,6.7134,169600.0
2008-03-27 13:15:00,8.46,8.46,8.43,8.43,176800.0,6.7134,6.7134,6.6896,6.6896,176800.0
2008-03-27 13:20:00,8.43,8.44,8.42,8.44,130000.0,6.6896,6.6976,6.6817,6.6976,130000.0
2008-03-27 13:25:00,8.44,8.44,8.44,8.44,66000.0,6.6976,6.6976,6.6976,6.6976,66000.0
2008-03-27 13:30:00,8.44,8.44,8.41,8.42,151200.0,6.6976,6.6976,6.6738,6.6817,151200.0
2008-03-27 13:35:00,8.42,8.42,8.39,8.41,150400.0,6.6817,6.6817,6.6579,6.6738,150400.0
2008-03-27 13:40:00,8.41,8.41,8.38,8.4,163600.0,6.6738,6.6738,6.6499,6.6658,163600.0
2008-03-27 13:45:00,8.4,8.42,8.39,8.4,284800.0,6.6658,6.6817,6.6579,6.6658,284800.0
2008-03-27 13:50:00,8.4,8.41,8.39,8.41,88000.0,6.6658,6.6738,6.6579,6.6738,88000.0
2008-03-27 13:55:00,8.4,8.4,8.39,8.4,80800.0,6.6658,6.6658,6.6579,6.6658,80800.0
2008-03-27 14:00:00,8.4,8.4,8.39,8.39,146000.0,6.6658,6.6658,6.6579,6.6579,146000.0
2008-03-27 14:05:00,8.38,8.42,8.38,8.42,209600.0,6.6499,6.6817,6.6499,6.6817,209600.0
2008-03-27 14:10:00,8.41,8.42,8.41,8.42,91600.0,6.6738,6.6817,6.6738,6.6817,91600.0
2008-03-27 14:15:00,8.42,8.43,8.4,8.4,256800.0,6.6817,6.6896,6.6658,6.6658,256800.0
2008-03-27 14:20:00,8.4,8.43,8.4,8.43,138800.0,6.6658,6.6896,6.6658,6.6896,138800.0
2008-03-27 14:25:00,8.43,8.43,8.41,8.43,126000.0,6.6896,6.6896,6.6738,6.6896,126000.0
2008-03-27 14:30:00,8.42,8.44,8.42,8.44,160000.0,6.6817,6.6976,6.6817,6.6976,160000.0
2008-03-27 14:35:00,8.44,8.46,8.44,8.45,428400.0,6.6976,6.7134,6.6976,6.7055,428400.0
2008-03-27 14:40:00,8.45,8.45,8.43,8.44,166400.0,6.7055,6.7055,6.6896,6.6976,166400.0
2008-03-27 14:45:00,8.44,8.46,8.43,8.45,150800.0,6.6976,6.7134,6.6896,6.7055,150800.0
2008-03-27 14:50:00,8.44,8.45,8.44,8.44,228400.0,6.6976,6.7055,6.6976,6.6976,228400.0
2008-03-27 14:55:00,8.44,8.44,8.41,8.42,199200.0,6.6976,6.6976,6.6738,6.6817,199200.0
2008-03-27 15:00:00,8.42,8.44,8.41,8.43,148400.0,6.6817,6.6976,6.6738,6.6896,148400.0
2008-03-27 15:05:00,8.43,8.44,8.42,8.42,192800.0,6.6896,6.6976,6.6817,6.6817,192800.0
2008-03-27 15:10:00,8.42,8.43,8.41,8.42,242400.0,6.6817,6.6896,6.6738,6.6817,242400.0
2008-03-27 15:15:00,8.43,8.43,8.4,8.4,142400.0,6.6896,6.6896,6.6658,6.6658,142400.0
2008-03-27 15:20:00,8.4,8.41,8.38,8.38,200000.0,6.6658,6.6738,6.6499,6.6499,200000.0
2008-03-27 15:25:00,8.38,8.41,8.38,8.39,209200.0,6.6499,6.6738,6.6499,6.6579,209200.0
2008-03-27 15:30:00,8.4,8.4,8.37,8.37,388000.0,6.6658,6.6658,6.642,6.642,388000.0
2008-03-27 15:35:00,8.36,8.37,8.31,8.31,425200.0,6.6341,6.642,6.5944,6.5944,425200.0
2008-03-27 15:40:00,8.31,8.35,8.31,8.34,295200.0,6.5944,6.6261,6.5944,6.6182,295200.0
2008-03-27 15:45:00,8.34,8.36,8.33,8.35,240800.0,6.6182,6.6341,6.6103,6.6261,240800.0
2008-03-27 15:50:00,8.35,8.35,8.32,8.33,328000.0,6.6261,6.6261,6.6023,6.6103,328000.0
2008-03-27 15:55:00,8.33,8.35,8.32,8.33,605600.0,6.6103,6.6261,6.6023,6.6103,605600.0
2008-03-28 09:30:00,8.08,8.12,8.02,8.06,830000.0,6.4119,6.4436,6.3643,6.396,830000.0
2008-03-28 09:35:00,8.06,8.08,8.05,8.07,943600.0,6.396,6.4119,6.3881,6.4039,943600.0
2008-03-28 09:40:00,8.07,8.13,8.03,8.06,1720400.0,6.4039,6.4516,6.3722,6.396,1720400.0
2008-03-28 09:45:00,8.05,8.1,8.05,8.09,595200.0,6.3881,6.4278,6.3881,6.4198,595200.0
2008-03-28 09:50:00,8.09,8.13,8.08,8.11,435600.0,6.4198,6.4516,6.4119,6.4357,435600.0
2008-03-28 09:55:00,8.1,8.16,8.1,8.12,398400.0,6.4278,6.4754,6.4278,6.4436,398400.0
2008-03-28 10:00:00,8.12,8.19,8.11,8.19,440400.0,6.4436,6.4992,6.4357,6.4992,440400.0
2008-03-28 10:05:00,8.19,8.2,8.17,8.19,441600.0,6.4992,6.5071,6.4833,6.4992,441600.0
2008-03-28 10:10:00,8.19,8.19,8.16,8.16,412000.0,6.4992,6.4992,6.4754,6.4754,412000.0
2008-03-28 10:15:00,8.16,8.19,8.16,8.18,244400.0,6.4754,6.4992,6.4754,6.4912,244400.0
2008-03-28 10:20:00,8.18,8.18,8.14,8.15,196000.0,6.4912,6.4912,6.4595,6.4674,196000.0
2008-03-28 10:25:00,8.15,8.17,8.14,8.16,243600.0,6.4674,6.4833,6.4595,6.4754,243600.0
2008-03-28 10:30:00,8.16,8.17,8.14,8.14,199600.0,6.4754,6.4833,6.4595,6.4595,199600.0
2008-03-28 10:35:00,8.14,8.14,8.11,8.11,260000.0,6.4595,6.4595,6.4357,6.4357,260000.0
2008-03-28 10:40:00,8.11,8.13,8.09,8.12,214000.0,6.4357,6.4516,6.4198,6.4436,214000.0
2008-03-28 10:45:00,8.12,8.13,8.12,8.12,294000.0,6.4436,6.4516,6.4436,6.4436,294000.0
2008-03-28 10:50:00,8.12,8.14,8.11,8.13,284800.0,6.4436,6.4595,6.4357,6.4516,284800.0
2008-03-28 10:55:00,8.13,8.15,8.12,8.14,280000.0,6.4516,6.4674,6.4436,6.4595,280000.0
2008-03-28 11:00:00,8.14,8.14,8.12,8.13,192000.0,6.4595,6.4595,6.4436,6.4516,192000.0
2008-03-28 11:05:00,8.13,8.14,8.11,8.11,316000.0,6.4516,6.4595,6.4357,6.4357,316000.0
2008-03-28 11:10:00,8.11,8.13,8.11,8.12,163200.0,6.4357,6.4516,6.4357,6.4436,163200.0
2008-03-28 11:15:00,8.12,8.15,8.12,8.14,242000.0,6.4436,6.4674,6.4436,6.4595,242000.0
2008-03-28 11:20:00,8.14,8.18,8.13,8.17,285200.0,6.4595,6.4912,6.4516,6.4833,285200.0
2008-03-28 11:25:00,8.16,8.18,8.16,8.18,138800.0,6.4754,6.4912,6.4754,6.4912,138800.0
2008-03-28 11:30:00,8.18,8.19,8.17,8.18,236400.0,6.4912,6.4992,6.4833,6.4912,236400.0
2008-03-28 11:35:00,8.18,8.18,8.17,8.17,158800.0,6.4912,6.4912,6.4833,6.4833,158800.0
2008-03-28 11:40:00,8.17,8.18,8.16,8.17,291600.0,6.4833,6.4912,6.4754,6.4833,291600.0
2008-03-28 11:45:00,8.18,8.2,8.18,8.18,158800.0,6.4912,6.5071,6.4912,6.4912,158800.0
2008-03-28 11:50:00,8.18,8.21,8.18,8.21,148000.0,6.4912,6.515,6.4912,6.515,148000.0
2008-03-28 11:55:00,8.21,8.21,8.19,8.2,335600.0,6.515,6.515,6.4992,6.5071,335600.0
2008-03-28 12:00:00,8.2,8.2,8.19,8.2,217200.0,6.5071,6.5071,6.4992,6.5071,217200.0
2008-03-28 12:05:00,8.2,8.2,8.18,8.2,222000.0,6.5071,6.5071,6.4912,6.5071,222000.0
2008-03-28 12:10:00,8.2,8.2,8.19,8.2,209200.0,6.5071,6.5071,6.4992,6.5071,209200.0
2008-03-28 12:15:00,8.2,8.2,8.18,8.19,142000.0,6.5071,6.5071,6.4912,6.4992,142000.0
2008-03-28 12:20:00,8.19,8.2,8.18,8.2,109200.0,6.4992,6.5071,6.4912,6.5071,109200.0
2008-03-28 12:25:00,8.2,8.21,8.19,8.21,114400.0,6.5071,6.515,6.4992,6.515,114400.0
2008-03-28 12:30:00,8.21,8.21,8.19,8.2,104000.0,6.515,6.515,6.4992,6.5071,104000.0
2008-03-28 12:35:00,8.2,8.2,8.18,8.19,78000.0,6.5071,6.5071,6.4912,6.4992,78000.0
2008-03-28 12:40:00,8.19,8.21,8.19,8.2,307600.0,6.4992,6.515,6.4992,6.5071,307600.0
2008-03-28 12:45:00,8.2,8.21,8.2,8.2,127600.0,6.5071,6.515,6.5071,6.5071,127600.0
2008-03-28 12:50:00,8.2,8.2,8.2,8.2,110400.0,6.5071,6.5071,6.5071,6.5071,110400.0
2008-03-28 12:55:00,8.2,8.21,8.2,8.2,124000.0,6.5071,6.515,6.5071,6.5071,124000.0
2008-03-28 13:00:00,8.2,8.21,8.2,8.21,79200.0,6.5071,6.515,6.5071,6.515,79200.0
2008-03-28 13:05:00,8.21,8.22,8.21,8.22,99600.0,6.515,6.523,6.515,6.523,99600.0
2008-03-28 13:10:00,8.22,8.22,8.21,8.22,48400.0,6.523,6.523,6.515,6.523,48400.0
2008-03-28 13:15:00,8.22,8.22,8.21,8.22,67200.0,6.523,6.523,6.515,6.523,67200.0
2008-03-28 13:20:00,8.21,8.22,8.21,8.22,104000.0,6.515,6.523,6.515,6.523,104000.0
2008-03-28 13:25:00,8.22,8.22,8.2,8.22,591200.0,6.523,6.523,6.5071,6.523,591200.0
2008-03-28 13:30:00,8.22,8.22,8.2,8.2,132000.0,6.523,6.523,6.5071,6.5071,132000.0
2008-03-28 13:35:00,8.2,8.22,8.2,8.21,138000.0,6.5071,6.523,6.5071,6.515,138000.0
2008-03-28 13:40:00,8.21,8.21,8.18,8.19,230400.0,6.515,6.515,6.4912,6.4992,230400.0
2008-03-28 13:45:00,8.19,8.19,8.18,8.18,123200.0,6.4992,6.4992,6.4912,6.4912,123200.0
2008-03-28 13:50:00,8.18,8.18,8.17,8.18,84800.0,6.4912,6.4912,6.4833,6.4912,84800.0
2008-03-28 13:55:00,8.17,8.2,8.17,8.2,146400.0,6.4833,6.5071,6.4833,6.5071,146400.0
2008-03-28 14:00:00,8.2,8.21,8.19,8.21,209600.0,6.5071,6.515,6.4992,6.515,209600.0
2008-03-28 14:05:00,8.21,8.22,8.21,8.22,124800.0,6.515,6.523,6.515,6.523,124800.0
2008-03-28 14:10:00,8.22,8.22,8.2,8.21,141200.0,6.523,6.523,6.5071,6.515,141200.0
2008-03-28 14:15:00,8.21,8.22,8.2,8.2,192000.0,6.515,6.523,6.5071,6.5071,192000.0
2008-03-28 14:20:00,8.2,8.22,8.2,8.2,197200.0,6.5071,6.523,6.5071,6.5071,197200.0
2008-03-28 14:25:00,8.2,8.21,8.17,8.18,345600.0,6.5071,6.515,6.4833,6.4912,345600.0
2008-03-28 14:30:00,8.18,8.2,8.17,8.2,208000.0,6.4912,6.5071,6.4833,6.5071,208000.0
2008-03-28 14:35:00,8.2,8.2,8.19,8.2,197200.0,6.5071,6.5071,6.4992,6.5071,197200.0
2008-03-28 14:40:00,8.2,8.2,8.19,8.19,152800.0,6.5071,6.5071,6.4992,6.4992,152800.0
2008-03-28 14:45:00,8.19,8.22,8.19,8.21,135600.0,6.4992,6.523,6.4992,6.515,135600.0
2008-03-28 14:50:00,8.21,8.22,8.21,8.22,128000.0,6.515,6.523,6.515,6.523,128000.0
2008-03-28 14:55:00,8.22,8.24,8.21,8.24,155600.0,6.523,6.5388,6.515,6.5388,155600.0
2008-03-28 15:00:00,8.24,8.24,8.22,8.22,143600.0,6.5388,6.5388,6.523,6.523,143600.0
2008-03-28 15:05:00,8.22,8.22,8.19,8.19,292400.0,6.523,6.523,6.4992,6.4992,292400.0
2008-03-28 15:10:00,8.19,8.21,8.19,8.2,286800.0,6.4992,6.515,6.4992,6.5071,286800.0
2008-03-28 15:15:00,8.2,8.2,8.18,8.19,286000.0,6.5071,6.5071,6.4912,6.4992,286000.0
2008-03-28 15:20:00,8.19,8.21,8.19,8.21,200800.0,6.4992,6.515,6.4992,6.515,200800.0
2008-03-28 15:25:00,8.2,8.22,8.19,8.21,206400.0,6.5071,6.523,6.4992,6.515,206400.0
2008-03-28 15:30:00,8.21,8.21,8.19,8.2,248400.0,6.515,6.515,6.4992,6.5071,248400.0
2008-03-28 15:35:00,8.2,8.2,8.18,8.18,252400.0,6.5071,6.5071,6.4912,6.4912,252400.0
2008-03-28 15:40:00,8.18,8.19,8.16,8.17,344000.0,6.4912,6.4992,6.4754,6.4833,344000.0
2008-03-28 15:45:00,8.17,8.17,8.13,8.16,493200.0,6.4833,6.4833,6.4516,6.4754,493200.0
2008-03-28 15:50:00,8.16,8.18,8.15,8.18,420400.0,6.4754,6.4912,6.4674,6.4912,420400.0
2008-03-28 15:55:00,8.18,8.18,8.15,8.16,701200.0,6.4912,6.4912,6.4674,6.4754,701200.0
2008-03-31 09:30:00,8.15,8.17,8.11,8.15,438400.0,6.4674,6.4833,6.4357,6.4674,438400.0
2008-03-31 09:35:00,8.15,8.16,8.11,8.13,234000.0,6.4674,6.4754,6.4357,6.4516,234000.0
2008-03-31 09:40:00,8.13,8.19,8.13,8.18,841600.0,6.4516,6.4992,6.4516,6.4912,841600.0
2008-03-31 09:45:00,8.18,8.27,8.17,8.27,641600.0,6.4912,6.5627,6.4833,6.5627,641600.0
2008-03-31 09:50:00,8.27,8.28,8.24,8.26,521200.0,6.5627,6.5706,6.5388,6.5547,521200.0
2008-03-31 09:55:00,8.26,8.26,8.24,8.24,367200.0,6.5547,6.5547,6.5388,6.5388,367200.0
2008-03-31 10:00:00,8.24,8.24,8.2,8.2,279600.0,6.5388,6.5388,6.5071,6.5071,279600.0
2008-03-31 10:05:00,8.21,8.21,8.19,8.21,242000.0,6.515,6.515,6.4992,6.515,242000.0
2008-03-31 10:10:00,8.21,8.22,8.21,8.21,215200.0,6.515,6.523,6.515,6.515,215200.0
2008-03-31 10:15:00,8.21,8.22,8.19,8.21,223200.0,6.515,6.523,6.4992,6.515,223200.0
2008-03-31 10:20:00,8.22,8.22,8.18,8.18,197200.0,6.523,6.523,6.4912,6.4912,197200.0
2008-03-31 10:25:00,8.19,8.2,8.18,8.19,227200.0,6.4992,6.5071,6.4912,6.4992,227200.0
2008-03-31 10:30:00,8.19,8.21,8.19,8.2,270800.0,6.4992,6.515,6.4992,6.5071,270800.0
2008-03-31 10:35:00,8.2,8.22,8.2,8.22,178000.0,6.5071,6.523,6.5071,6.523,178000.0
2008-03-31 10:40:00,8.22,8.23,8.21,8.23,197600.0,6.523,6.5309,6.515,6.5309,197600.0
2008-03-31 10:45:00,8.24,8.24,8.22,8.23,144000.0,6.5388,6.5388,6.523,6.5309,144000.0
2008-03-31 10:50:00,8.22,8.25,8.22,8.24,208000.0,6.523,6.5468,6.523,6.5388,208000.0
2008-03-31 10:55:00,8.24,8.26,8.24,8.24,299200.0,6.5388,6.5547,6.5388,6.5388,299200.0
2008-03-31 11:00:00,8.24,8.25,8.23,8.23,430400.0,6.5388,6.5468,6.5309,6.5309,430400.0
2008-03-31 11:05:00,8.23,8.24,8.22,8.24,232400.0,6.5309,6.5388,6.523,6.5388,232400.0
2008-03-31 11:10:00,8.23,8.24,8.22,8.22,191600.0,6.5309,6.5388,6.523,6.523,191600.0
2008-03-31 11:15:00,8.22,8.23,8.22,8.22,260400.0,6.523,6.5309,6.523,6.523,260400.0
2008-03-31 11:20:00,8.22,8.24,8.22,8.24,123200.0,6.523,6.5388,6.523,6.5388,123200.0
2008-03-31 11:25:00,8.24,8.26,8.24,8.26,197200.0,6.5388,6.5547,6.5388,6.5547,197200.0
2008-03-31 11:30:00,8.26,8.28,8.25,8.28,150400.0,6.5547,6.5706,6.5468,6.5706,150400.0
2008-03-31 11:35:00,8.28,8.28,8.28,8.28,228400.0,6.5706,6.5706,6.5706,6.5706,228400.0
2008-03-31 11:40:00,8.28,8.28,8.28,8.28,141600.0,6.5706,6.5706,6.5706,6.5706,141600.0
2008-03-31 11:45:00,8.28,8.3,8.28,8.29,362800.0,6.5706,6.5865,6.5706,6.5785,362800.0
2008-03-31 11:50:00,8.29,8.31,8.29,8.31,278000.0,6.5785,6.5944,6.5785,6.5944,278000.0
2008-03-31 11:55:00,8.31,8.31,8.3,8.31,562000.0,6.5944,6.5944,6.5865,6.5944,562000.0
2008-03-31 12:00:00,8.31,8.33,8.29,8.3,760000.0,6.5944,6.6103,6.5785,6.5865,760000.0
2008-03-31 12:05:00,8.3,8.31,8.29,8.31,81200.0,6.5865,6.5944,6.5785,6.5944,81200.0
2008-03-31 12:10:00,8.31,8.31,8.31,8.31,112400.0,6.5944,6.5944,6.5944,6.5944,112400.0
2008-03-31 12:15:00,8.31,8.31,8.3,8.31,181600.0,6.5944,6.5944,6.5865,6.5944,181600.0
2008-03-31 12:20:00,8.31,8.31,8.31,8.31,137200.0,6.5944,6.5944,6.5944,6.5944,137200.0
2008-03-31 12:25:00,8.31,8.31,8.3,8.31,171600.0,6.5944,6.5944,6.5865,6.5944,171600.0
2008-03-31 12:30:00,8.31,8.31,8.3,8.31,177200.0,6.5944,6.5944,6.5865,6.5944,177200.0
2008-03-31 12:35:00,8.31,8.31,8.3,8.3,167200.0,6.5944,6.5944,6.5865,6.5865,167200.0
2008-03-31 12:40:00,8.3,8.31,8.29,8.3,123200.0,6.5865,6.5944,6.5785,6.5865,123200.0
2008-03-31 12:45:00,8.3,8.31,8.3,8.31,68400.0,6.5865,6.5944,6.5865,6.5944,68400.0
2008-03-31 12:50:00,8.31,8.31,8.31,8.31,140000.0,6.5944,6.5944,6.5944,6.5944,140000.0
2008-03-31 12:55:00,8.31,8.31,8.31,8.31,300000.0,6.5944,6.5944,6.5944,6.5944,300000.0
2008-03-31 13:00:00,8.31,8.31,8.31,8.31,312000.0,6.5944,6.5944,6.5944,6.5944,312000.0
2008-03-31 13:05:00,8.31,8.31,8.31,8.31,324800.0,6.5944,6.5944,6.5944,6.5944,324800.0
2008-03-31 13:10:00,8.31,8.31,8.31,8.31,40400.0,6.5944,6.5944,6.5944,6.5944,40400.0
2008-03-31 13:15:00,8.31,8.31,8.31,8.31,70000.0,6.5944,6.5944,6.5944,6.5944,70000.0
2008-03-31 13:20:00,8.31,8.31,8.31,8.31,181600.0,6.5944,6.5944,6.5944,6.5944,181600.0
2008-03-31 13:25:00,8.31,8.31,8.3,8.31,208000.0,6.5944,6.5944,6.5865,6.5944,208000.0
2008-03-31 13:30:00,8.31,8.31,8.31,8.31,356000.0,6.5944,6.5944,6.5944,6.5944,356000.0
2008-03-31 13:35:00,8.31,8.32,8.31,8.31,329600.0,6.5944,6.6023,6.5944,6.5944,329600.0
2008-03-31 13:40:00,8.32,8.32,8.29,8.29,269600.0,6.6023,6.6023,6.5785,6.5785,269600.0
2008-03-31 13:45:00,8.29,8.29,8.27,8.29,243600.0,6.5785,6.5785,6.5627,6.5785,243600.0
2008-03-31 13:50:00,8.29,8.29,8.28,8.29,137200.0,6.5785,6.5785,6.5706,6.5785,137200.0
2008-03-31 13:55:00,8.29,8.29,8.28,8.28,327200.0,6.5785,6.5785,6.5706,6.5706,327200.0
2008-03-31 14:00:00,8.28,8.28,8.26,8.27,248800.0,6.5706,6.5706,6.5547,6.5627,248800.0
2008-03-31 14:05:00,8.27,8.31,8.25,8.26,248800.0,6.5627,6.5944,6.5468,6.5547,248800.0
2008-03-31 14:10:00,8.26,8.27,8.26,8.27,108400.0,6.5547,6.5627,6.5547,6.5627,108400.0
2008-03-31 14:15:00,8.27,8.28,8.25,8.26,222400.0,6.5627,6.5706,6.5468,6.5547,222400.0
2008-03-31 14:20:00,8.26,8.28,8.26,8.28,208000.0,6.5547,6.5706,6.5547,6.5706,208000.0
2008-03-31 14:25:00,8.27,8.28,8.27,8.27,214800.0,6.5627,6.5706,6.5627,6.5627,214800.0
2008-03-31 14:30:00,8.27,8.28,8.27,8.27,175200.0,6.5627,6.5706,6.5627,6.5627,175200.0
2008-03-31 14:35:00,8.28,8.28,8.26,8.27,150800.0,6.5706,6.5706,6.5547,6.5627,150800.0
2008-03-31 14:40:00,8.27,8.27,8.24,8.24,210000.0,6.5627,6.5627,6.5388,6.5388,210000.0
2008-03-31 14:45:00,8.24,8.25,8.24,8.24,173600.0,6.5388,6.5468,6.5388,6.5388,173600.0
2008-03-31 14:50:00,8.24,8.24,8.22,8.22,208400.0,6.5388,6.5388,6.523,6.523,208400.0
2008-03-31 14:55:00,8.22,8.24,8.22,8.24,310000.0,6.523,6.5388,6.523,6.5388,310000.0
2008-03-31 15:00:00,8.24,8.24,8.23,8.23,156800.0,6.5388,6.5388,6.5309,6.5309,156800.0
2008-03-31 15:05:00,8.24,8.24,8.22,8.24,371600.0,6.5388,6.5388,6.523,6.5388,371600.0
2008-03-31 15:10:00,8.24,8.24,8.22,8.23,267600.0,6.5388,6.5388,6.523,6.5309,267600.0
2008-03-31 15:15:00,8.22,8.25,8.22,8.24,302800.0,6.523,6.5468,6.523,6.5388,302800.0
2008-03-31 15:20:00,8.25,8.25,8.23,8.25,330800.0,6.5468,6.5468,6.5309,6.5468,330800.0
2008-03-31 15:25:00,8.25,8.27,8.24,8.25,273600.0,6.5468,6.5627,6.5388,6.5468,273600.0
2008-03-31 15:30:00,8.25,8.26,8.24,8.26,234000.0,6.5468,6.5547,6.5388,6.5547,234000.0
2008-03-31 15:35:00,8.26,8.27,8.26,8.27,299200.0,6.5547,6.5627,6.5547,6.5627,299200.0
2008-03-31 15:40:00,8.27,8.31,8.27,8.28,669600.0,6.5627,6.5944,6.5627,6.5706,669600.0
2008-03-31 15:45:00,8.28,8.29,8.27,8.29,471600.0,6.5706,6.5785,6.5627,6.5785,471600.0
2008-03-31 15:50:00,8.29,8.29,8.26,8.28,767600.0,6.5785,6.5785,6.5547,6.5706,767600.0
2008-03-31 15:55:00,8.28,8.28,8.25,8.26,1123600.0,6.5706,6.5706,6.5468,6.5547,1123600.0
2008-04-01 08:20:00,8.27,8.27,8.27,8.27,2400.0,6.5627,6.5627,6.5627,6.5627,2400.0
2008-04-01 08:25:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 08:30:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 08:35:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 08:40:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 08:45:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 08:50:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 08:55:00,8.27,8.27,8.27,8.27,54400.0,6.5627,6.5627,6.5627,6.5627,54400.0
2008-04-01 09:00:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 09:05:00,8.27,8.27,8.27,8.27,36800.0,6.5627,6.5627,6.5627,6.5627,36800.0
2008-04-01 09:10:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 09:15:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 09:20:00,8.27,8.27,8.27,8.27,0.0,6.5627,6.5627,6.5627,6.5627,0.0
2008-04-01 09:25:00,8.27,8.27,8.27,8.27,2400.0,6.5627,6.5627,6.5627,6.5627,2400.0
2008-04-01 09:30:00,8.31,8.46,8.04,8.41,915600.0,6.5944,6.7134,6.3801,6.6738,915600.0
2008-04-01 09:35:00,8.41,8.43,8.36,8.37,354800.0,6.6738,6.6896,6.6341,6.642,354800.0
2008-04-01 09:40:00,8.36,8.38,8.33,8.34,306800.0,6.6341,6.6499,6.6103,6.6182,306800.0
2008-04-01 09:45:00,8.34,8.42,8.34,8.4,561600.0,6.6182,6.6817,6.6182,6.6658,561600.0
2008-04-01 09:50:00,8.4,8.41,8.38,8.4,364800.0,6.6658,6.6738,6.6499,6.6658,364800.0
2008-04-01 09:55:00,8.4,8.44,8.4,8.43,572800.0,6.6658,6.6976,6.6658,6.6896,572800.0
2008-04-01 10:00:00,8.43,8.47,8.43,8.44,548400.0,6.6896,6.7214,6.6896,6.6976,548400.0
2008-04-01 10:05:00,8.44,8.44,8.4,8.4,196400.0,6.6976,6.6976,6.6658,6.6658,196400.0
2008-04-01 10:10:00,8.41,8.44,8.4,8.44,637600.0,6.6738,6.6976,6.6658,6.6976,637600.0
2008-04-01 10:15:00,8.44,8.45,8.42,8.45,275600.0,6.6976,6.7055,6.6817,6.7055,275600.0
2008-04-01 10:20:00,8.45,8.46,8.44,8.44,137600.0,6.7055,6.7134,6.6976,6.6976,137600.0
2008-04-01 10:25:00,8.44,8.46,8.43,8.45,257600.0,6.6976,6.7134,6.6896,6.7055,257600.0
2008-04-01 10:30:00,8.45,8.47,8.45,8.46,243600.0,6.7055,6.7214,6.7055,6.7134,243600.0
2008-04-01 10:35:00,8.47,8.49,8.46,8.47,253600.0,6.7214,6.7372,6.7134,6.7214,253600.0
2008-04-01 10:40:00,8.47,8.47,8.46,8.46,272000.0,6.7214,6.7214,6.7134,6.7134,272000.0
2008-04-01 10:45:00,8.46,8.46,8.43,8.43,154800.0,6.7134,6.7134,6.6896,6.6896,154800.0
2008-04-01 10:50:00,8.44,8.45,8.42,8.44,231600.0,6.6976,6.7055,6.6817,6.6976,231600.0
2008-04-01 10:55:00,8.45,8.48,8.45,8.47,238400.0,6.7055,6.7293,6.7055,6.7214,238400.0
2008-04-01 11:00:00,8.47,8.49,8.45,8.47,260800.0,6.7214,6.7372,6.7055,6.7214,260800.0
2008-04-01 11:05:00,8.47,8.48,8.47,8.48,308400.0,6.7214,6.7293,6.7214,6.7293,308400.0
2008-04-01 11:10:00,8.48,8.48,8.46,8.48,182000.0,6.7293,6.7293,6.7134,6.7293,182000.0
2008-04-01 11:15:00,8.48,8.48,8.47,8.48,115600.0,6.7293,6.7293,6.7214,6.7293,115600.0
2008-04-01 11:20:00,8.48,8.48,8.46,8.48,279600.0,6.7293,6.7293,6.7134,6.7293,279600.0
2008-04-01 11:25:00,8.48,8.48,8.47,8.47,146000.0,6.7293,6.7293,6.7214,6.7214,146000.0
2008-04-01 11:30:00,8.47,8.5,8.47,8.49,139200.0,6.7214,6.7452,6.7214,6.7372,139200.0
2008-04-01 11:35:00,8.49,8.5,8.48,8.49,156800.0,6.7372,6.7452,6.7293,6.7372,156800.0
2008-04-01 11:40:00,8.49,8.49,8.49,8.49,90000.0,6.7372,6.7372,6.7372,6.7372,90000.0
2008-04-01 11:45:00,8.49,8.5,8.49,8.49,135600.0,6.7372,6.7452,6.7372,6.7372,135600.0
2008-04-01 11:50:00,8.49,8.5,8.49,8.5,272400.0,6.7372,6.7452,6.7372,6.7452,272400.0
2008-04-01 11:55:00,8.5,8.5,8.49,8.5,204800.0,6.7452,6.7452,6.7372,6.7452,204800.0
2008-04-01 12:00:00,8.5,8.52,8.5,8.5,210400.0,6.7452,6.761,6.7452,6.7452,210400.0
2008-04-01 12:05:00,8.51,8.52,8.49,8.51,371200.0,6.7531,6.761,6.7372,6.7531,371200.0
2008-04-01 12:10:00,8.51,8.52,8.5,8.52,385600.0,6.7531,6.761,6.7452,6.761,385600.0
2008-04-01 12:15:00,8.52,8.56,8.52,8.55,359600.0,6.761,6.7928,6.761,6.7848,359600.0
2008-04-01 12:20:00,8.54,8.56,8.53,8.55,117600.0,6.7769,6.7928,6.769,6.7848,117600.0
2008-04-01 12:25:00,8.55,8.57,8.54,8.55,384400.0,6.7848,6.8007,6.7769,6.7848,384400.0
2008-04-01 12:30:00,8.55,8.56,8.54,8.55,98800.0,6.7848,6.7928,6.7769,6.7848,98800.0
2008-04-01 12:35:00,8.55,8.56,8.54,8.54,119200.0,6.7848,6.7928,6.7769,6.7769,119200.0
2008-04-01 12:40:00,8.54,8.56,8.54,8.55,108000.0,6.7769,6.7928,6.7769,6.7848,108000.0
2008-04-01 12:45:00,8.55,8.56,8.54,8.55,166800.0,6.7848,6.7928,6.7769,6.7848,166800.0
2008-04-01 12:50:00,8.55,8.56,8.54,8.55,103200.0,6.7848,6.7928,6.7769,6.7848,103200.0
2008-04-01 12:55:00,8.55,8.55,8.53,8.54,87600.0,6.7848,6.7848,6.769,6.7769,87600.0
2008-04-01 13:00:00,8.53,8.55,8.53,8.54,168000.0,6.769,6.7848,6.769,6.7769,168000.0
2008-04-01 13:05:00,8.54,8.55,8.54,8.55,198400.0,6.7769,6.7848,6.7769,6.7848,198400.0
2008-04-01 13:10:00,8.55,8.55,8.54,8.54,101200.0,6.7848,6.7848,6.7769,6.7769,101200.0
2008-04-01 13:15:00,8.54,8.55,8.54,8.54,148000.0,6.7769,6.7848,6.7769,6.7769,148000.0
2008-04-01 13:20:00,8.55,8.55,8.55,8.55,117600.0,6.7848,6.7848,6.7848,6.7848,117600.0
2008-04-01 13:25:00,8.55,8.56,8.54,8.55,282800.0,6.7848,6.7928,6.7769,6.7848,282800.0
2008-04-01 13:30:00,8.55,8.56,8.55,8.56,101200.0,6.7848,6.7928,6.7848,6.7928,101200.0
2008-04-01 13:35:00,8.56,8.56,8.55,8.56,109200.0,6.7928,6.7928,6.7848,6.7928,109200.0
2008-04-01 13:40:00,8.56,8.56,8.55,8.55,98400.0,6.7928,6.7928,6.7848,6.7848,98400.0
2008-04-01 13:45:00,8.55,8.56,8.55,8.56,70800.0,6.7848,6.7928,6.7848,6.7928,70800.0
2008-04-01 13:50:00,8.56,8.56,8.55,8.55,171600.0,6.7928,6.7928,6.7848,6.7848,171600.0
2008-04-01 13:55:00,8.55,8.55,8.53,8.54,169600.0,6.7848,6.7848,6.769,6.7769,169600.0
2008-04-01 14:00:00,8.54,8.54,8.53,8.54,183200.0,6.7769,6.7769,6.769,6.7769,183200.0
2008-04-01 14:05:00,8.54,8.54,8.53,8.54,188800.0,6.7769,6.7769,6.769,6.7769,188800.0
2008-04-01 14:10:00,8.54,8.55,8.53,8.53,267600.0,6.7769,6.7848,6.769,6.769,267600.0
2008-04-01 14:15:00,8.53,8.55,8.53,8.54,187600.0,6.769,6.7848,6.769,6.7769,187600.0
2008-04-01 14:20:00,8.54,8.56,8.54,8.54,661600.0,6.7769,6.7928,6.7769,6.7769,661600.0
2008-04-01 14:25:00,8.54,8.56,8.52,8.52,297200.0,6.7769,6.7928,6.761,6.761,297200.0
2008-04-01 14:30:00,8.52,8.56,8.52,8.56,407200.0,6.761,6.7928,6.761,6.7928,407200.0
2008-04-01 14:35:00,8.55,8.58,8.41,8.57,458000.0,6.7848,6.8087,6.6738,6.8007,458000.0
2008-04-01 14:40:00,8.57,8.58,8.56,8.57,397200.0,6.8007,6.8087,6.7928,6.8007,397200.0
2008-04-01 14:45:00,8.57,8.58,8.56,8.58,293600.0,6.8007,6.8087,6.7928,6.8087,293600.0
2008-04-01 14:50:00,8.58,8.59,8.57,8.58,500000.0,6.8087,6.8166,6.8007,6.8087,500000.0
2008-04-01 14:55:00,8.58,8.59,8.56,8.56,470800.0,6.8087,6.8166,6.7928,6.7928,470800.0
2008-04-01 15:00:00,8.56,8.57,8.55,8.56,522000.0,6.7928,6.8007,6.7848,6.7928,522000.0
2008-04-01 15:05:00,8.56,8.57,8.56,8.57,351200.0,6.7928,6.8007,6.7928,6.8007,351200.0
2008-04-01 15:10:00,8.57,8.58,8.56,8.56,356800.0,6.8007,6.8087,6.7928,6.7928,356800.0
2008-04-01 15:15:00,8.56,8.56,8.55,8.55,608000.0,6.7928,6.7928,6.7848,6.7848,608000.0
2008-04-01 15:20:00,8.55,8.55,8.54,8.54,488400.0,6.7848,6.7848,6.7769,6.7769,488400.0
2008-04-01 15:25:00,8.54,8.55,8.53,8.54,658800.0,6.7769,6.7848,6.769,6.7769,658800.0
2008-04-01 15:30:00,8.54,8.55,8.52,8.52,580400.0,6.7769,6.7848,6.761,6.761,580400.0
2008-04-01 15:35:00,8.52,8.53,8.5,8.53,1079200.0,6.761,6.769,6.7452,6.769,1079200.0
2008-04-01 15:40:00,8.53,8.54,8.52,8.54,926400.0,6.769,6.7769,6.761,6.7769,926400.0
2008-04-01 15:45:00,8.54,8.54,8.52,8.52,814800.0,6.7769,6.7769,6.761,6.761,814800.0
2008-04-01 15:50:00,8.52,8.54,8.51,8.51,903600.0,6.761,6.7769,6.7531,6.7531,903600.0
2008-04-01 15:55:00,8.51,8.53,8.49,8.5,1425200.0,6.7531,6.769,6.7372,6.7452,1425200.0
2008-04-02 09:30:00,8.54,8.63,8.54,8.63,1017200.0,6.7769,6.8483,6.7769,6.8483,1017200.0
2008-04-02 09:35:00,8.63,8.69,8.61,8.62,1065600.0,6.8483,6.8959,6.8325,6.8404,1065600.0
2008-04-02 09:40:00,8.62,8.63,8.6,8.62,384000.0,6.8404,6.8483,6.8245,6.8404,384000.0
2008-04-02 09:45:00,8.62,8.63,8.6,8.6,289200.0,6.8404,6.8483,6.8245,6.8245,289200.0
2008-04-02 09:50:00,8.6,8.61,8.58,8.6,248400.0,6.8245,6.8325,6.8087,6.8245,248400.0
2008-04-02 09:55:00,8.6,8.6,8.55,8.58,486400.0,6.8245,6.8245,6.7848,6.8087,486400.0
2008-04-02 10:00:00,8.58,8.61,8.56,8.61,752000.0,6.8087,6.8325,6.7928,6.8325,752000.0
2008-04-02 10:05:00,8.61,8.63,8.6,8.61,613600.0,6.8325,6.8483,6.8245,6.8325,613600.0
2008-04-02 10:10:00,8.61,8.63,8.61,8.62,502400.0,6.8325,6.8483,6.8325,6.8404,502400.0
2008-04-02 10:15:00,8.62,8.63,8.61,8.62,392000.0,6.8404,6.8483,6.8325,6.8404,392000.0
2008-04-02 10:20:00,8.62,8.65,8.61,8.65,511600.0,6.8404,6.8642,6.8325,6.8642,511600.0
2008-04-02 10:25:00,8.65,8.65,8.62,8.63,374400.0,6.8642,6.8642,6.8404,6.8483,374400.0
2008-04-02 10:30:00,8.63,8.7,8.63,8.68,715200.0,6.8483,6.9039,6.8483,6.888,715200.0
2008-04-02 10:35:00,8.68,8.69,8.67,8.69,770000.0,6.888,6.8959,6.8801,6.8959,770000.0
2008-04-02 10:40:00,8.69,8.7,8.65,8.67,653200.0,6.8959,6.9039,6.8642,6.8801,653200.0
2008-04-02 10:45:00,8.67,8.7,8.67,8.69,574800.0,6.8801,6.9039,6.8801,6.8959,574800.0
2008-04-02 10:50:00,8.68,8.7,8.68,8.7,256000.0,6.888,6.9039,6.888,6.9039,256000.0
2008-04-02 10:55:00,8.7,8.71,8.69,8.7,414800.0,6.9039,6.9118,6.8959,6.9039,414800.0
2008-04-02 11:00:00,8.7,8.7,8.69,8.69,298400.0,6.9039,6.9039,6.8959,6.8959,298400.0
2008-04-02 11:05:00,8.69,8.69,8.67,8.67,320400.0,6.8959,6.8959,6.8801,6.8801,320400.0
2008-04-02 11:10:00,8.67,8.68,8.65,8.65,285200.0,6.8801,6.888,6.8642,6.8642,285200.0
2008-04-02 11:15:00,8.65,8.67,8.65,8.66,217200.0,6.8642,6.8801,6.8642,6.8721,217200.0
2008-04-02 11:20:00,8.65,8.66,8.65,8.65,303600.0,6.8642,6.8721,6.8642,6.8642,303600.0
2008-04-02 11:25:00,8.65,8.65,8.63,8.63,247200.0,6.8642,6.8642,6.8483,6.8483,247200.0
2008-04-02 11:30:00,8.63,8.63,8.61,8.62,262000.0,6.8483,6.8483,6.8325,6.8404,262000.0
2008-04-02 11:35:00,8.62,8.64,8.62,8.62,228800.0,6.8404,6.8563,6.8404,6.8404,228800.0
2008-04-02 11:40:00,8.62,8.63,8.61,8.63,267600.0,6.8404,6.8483,6.8325,6.8483,267600.0
2008-04-02 11:45:00,8.63,8.64,8.62,8.64,257600.0,6.8483,6.8563,6.8404,6.8563,257600.0
2008-04-02 11:50:00,8.64,8.64,8.62,8.63,356400.0,6.8563,6.8563,6.8404,6.8483,356400.0
2008-04-02 11:55:00,8.64,8.65,8.63,8.63,220800.0,6.8563,6.8642,6.8483,6.8483,220800.0
2008-04-02 12:00:00,8.64,8.65,8.62,8.62,274000.0,6.8563,6.8642,6.8404,6.8404,274000.0
2008-04-02 12:05:00,8.62,8.65,8.62,8.63,261600.0,6.8404,6.8642,6.8404,6.8483,261600.0
2008-04-02 12:10:00,8.63,8.63,8.6,8.6,162400.0,6.8483,6.8483,6.8245,6.8245,162400.0
2008-04-02 12:15:00,8.6,8.6,8.59,8.6,163200.0,6.8245,6.8245,6.8166,6.8245,163200.0
2008-04-02 12:20:00,8.6,8.62,8.6,8.61,232800.0,6.8245,6.8404,6.8245,6.8325,232800.0
2008-04-02 12:25:00,8.6,8.61,8.58,8.59,198000.0,6.8245,6.8325,6.8087,6.8166,198000.0
2008-04-02 12:30:00,8.59,8.61,8.59,8.61,190400.0,6.8166,6.8325,6.8166,6.8325,190400.0
2008-04-02 12:35:00,8.61,8.62,8.6,8.6,194800.0,6.8325,6.8404,6.8245,6.8245,194800.0
2008-04-02 12:40:00,8.6,8.62,8.6,8.61,201200.0,6.8245,6.8404,6.8245,6.8325,201200.0
2008-04-02 12:45:00,8.61,8.62,8.61,8.61,146000.0,6.8325,6.8404,6.8325,6.8325,146000.0
2008-04-02 12:50:00,8.61,8.62,8.6,8.62,163600.0,6.8325,6.8404,6.8245,6.8404,163600.0
2008-04-02 12:55:00,8.62,8.63,8.61,8.62,150400.0,6.8404,6.8483,6.8325,6.8404,150400.0
2008-04-02 13:00:00,8.62,8.64,8.62,8.63,118400.0,6.8404,6.8563,6.8404,6.8483,118400.0
2008-04-02 13:05:00,8.63,8.63,8.6,8.61,148400.0,6.8483,6.8483,6.8245,6.8325,148400.0
2008-04-02 13:10:00,8.61,8.61,8.59,8.61,226400.0,6.8325,6.8325,6.8166,6.8325,226400.0
2008-04-02 13:15:00,8.61,8.63,8.61,8.62,169600.0,6.8325,6.8483,6.8325,6.8404,169600.0
2008-04-02 13:20:00,8.62,8.65,8.62,8.65,193200.0,6.8404,6.8642,6.8404,6.8642,193200.0
2008-04-02 13:25:00,8.65,8.65,8.63,8.64,111600.0,6.8642,6.8642,6.8483,6.8563,111600.0
2008-04-02 13:30:00,8.64,8.64,8.62,8.62,128800.0,6.8563,6.8563,6.8404,6.8404,128800.0
2008-04-02 13:35:00,8.61,8.65,8.61,8.65,180000.0,6.8325,6.8642,6.8325,6.8642,180000.0
2008-04-02 13:40:00,8.64,8.66,8.63,8.65,419600.0,6.8563,6.8721,6.8483,6.8642,419600.0
2008-04-02 13:45:00,8.65,8.67,8.63,8.66,308000.0,6.8642,6.8801,6.8483,6.8721,308000.0
2008-04-02 13:50:00,8.66,8.66,8.65,8.65,298400.0,6.8721,6.8721,6.8642,6.8642,298400.0
2008-04-02 13:55:00,8.65,8.65,8.65,8.65,94800.0,6.8642,6.8642,6.8642,6.8642,94800.0
2008-04-02 14:00:00,8.65,8.66,8.65,8.66,147200.0,6.8642,6.8721,6.8642,6.8721,147200.0
2008-04-02 14:05:00,8.66,8.68,8.65,8.66,412000.0,6.8721,6.888,6.8642,6.8721,412000.0
2008-04-02 14:10:00,8.66,8.68,8.66,8.67,218000.0,6.8721,6.888,6.8721,6.8801,218000.0
2008-04-02 14:15:00,8.67,8.67,8.65,8.66,132800.0,6.8801,6.8801,6.8642,6.8721,132800.0
2008-04-02 14:20:00,8.65,8.66,8.61,8.62,250800.0,6.8642,6.8721,6.8325,6.8404,250800.0
2008-04-02 14:25:00,8.62,8.62,8.61,8.62,147600.0,6.8404,6.8404,6.8325,6.8404,147600.0
2008-04-02 14:30:00,8.62,8.63,8.59,8.59,387200.0,6.8404,6.8483,6.8166,6.8166,387200.0
2008-04-02 14:35:00,8.6,8.62,8.58,8.62,277600.0,6.8245,6.8404,6.8087,6.8404,277600.0
2008-04-02 14:40:00,8.62,8.63,8.61,8.62,187600.0,6.8404,6.8483,6.8325,6.8404,187600.0
2008-04-02 14:45:00,8.62,8.62,8.59,8.6,163600.0,6.8404,6.8404,6.8166,6.8245,163600.0
2008-04-02 14:50:00,8.6,8.6,8.58,8.59,288000.0,6.8245,6.8245,6.8087,6.8166,288000.0
2008-04-02 14:55:00,8.59,8.61,8.58,8.59,286000.0,6.8166,6.8325,6.8087,6.8166,286000.0
2008-04-02 15:00:00,8.59,8.59,8.54,8.54,427600.0,6.8166,6.8166,6.7769,6.7769,427600.0
2008-04-02 15:05:00,8.54,8.56,8.54,8.56,337200.0,6.7769,6.7928,6.7769,6.7928,337200.0
2008-04-02 15:10:00,8.57,8.59,8.56,8.56,535200.0,6.8007,6.8166,6.7928,6.7928,535200.0
2008-04-02 15:15:00,8.56,8.6,8.55,8.6,339600.0,6.7928,6.8245,6.7848,6.8245,339600.0
2008-04-02 15:20:00,8.6,8.6,8.58,8.58,316000.0,6.8245,6.8245,6.8087,6.8087,316000.0
2008-04-02 15:25:00,8.58,8.61,8.57,8.61,305600.0,6.8087,6.8325,6.8007,6.8325,305600.0
2008-04-02 15:30:00,8.61,8.61,8.59,8.59,282800.0,6.8325,6.8325,6.8166,6.8166,282800.0
2008-04-02 15:35:00,8.59,8.61,8.58,8.58,432400.0,6.8166,6.8325,6.8087,6.8087,432400.0
2008-04-02 15:40:00,8.58,8.62,8.58,8.61,347600.0,6.8087,6.8404,6.8087,6.8325,347600.0
2008-04-02 15:45:00,8.61,8.62,8.59,8.61,372000.0,6.8325,6.8404,6.8166,6.8325,372000.0
2008-04-02 15:50:00,8.61,8.62,8.59,8.61,469600.0,6.8325,6.8404,6.8166,6.8325,469600.0
2008-04-02 15:55:00,8.61,8.61,8.59,8.6,558800.0,6.8325,6.8325,6.8166,6.8245,558800.0
2008-04-03 09:30:00,8.57,8.59,8.48,8.59,418800.0,6.8007,6.8166,6.7293,6.8166,418800.0
2008-04-03 09:35:00,8.59,8.62,8.58,8.59,299200.0,6.8166,6.8404,6.8087,6.8166,299200.0
2008-04-03 09:40:00,8.6,8.6,8.54,8.54,238400.0,6.8245,6.8245,6.7769,6.7769,238400.0
2008-04-03 09:45:00,8.54,8.55,8.5,8.55,522400.0,6.7769,6.7848,6.7452,6.7848,522400.0
2008-04-03 09:50:00,8.55,8.6,8.55,8.56,562800.0,6.7848,6.8245,6.7848,6.7928,562800.0
2008-04-03 09:55:00,8.56,8.56,8.51,8.54,221200.0,6.7928,6.7928,6.7531,6.7769,221200.0
2008-04-03 10:00:00,8.52,8.57,8.52,8.54,414000.0,6.761,6.8007,6.761,6.7769,414000.0
2008-04-03 10:05:00,8.53,8.55,8.52,8.55,316800.0,6.769,6.7848,6.761,6.7848,316800.0
2008-04-03 10:10:00,8.54,8.55,8.53,8.54,199200.0,6.7769,6.7848,6.769,6.7769,199200.0
2008-04-03 10:15:00,8.54,8.54,8.5,8.51,221200.0,6.7769,6.7769,6.7452,6.7531,221200.0
2008-04-03 10:20:00,8.51,8.52,8.5,8.5,256400.0,6.7531,6.761,6.7452,6.7452,256400.0
2008-04-03 10:25:00,8.5,8.5,8.47,8.47,312000.0,6.7452,6.7452,6.7214,6.7214,312000.0
2008-04-03 10:30:00,8.47,8.5,8.47,8.49,192800.0,6.7214,6.7452,6.7214,6.7372,192800.0
2008-04-03 10:35:00,8.49,8.49,8.46,8.47,257600.0,6.7372,6.7372,6.7134,6.7214,257600.0
2008-04-03 10:40:00,8.47,8.5,8.47,8.47,282400.0,6.7214,6.7452,6.7214,6.7214,282400.0
2008-04-03 10:45:00,8.47,8.48,8.43,8.44,370800.0,6.7214,6.7293,6.6896,6.6976,370800.0
2008-04-03 10:50:00,8.43,8.44,8.42,8.44,206800.0,6.6896,6.6976,6.6817,6.6976,206800.0
2008-04-03 10:55:00,8.44,8.45,8.43,8.44,169200.0,6.6976,6.7055,6.6896,6.6976,169200.0
2008-04-03 11:00:00,8.44,8.46,8.44,8.46,210400.0,6.6976,6.7134,6.6976,6.7134,210400.0
2008-04-03 11:05:00,8.46,8.47,8.45,8.46,212400.0,6.7134,6.7214,6.7055,6.7134,212400.0
2008-04-03 11:10:00,8.46,8.48,8.46,8.47,128000.0,6.7134,6.7293,6.7134,6.7214,128000.0
2008-04-03 11:15:00,8.47,8.48,8.47,8.47,104800.0,6.7214,6.7293,6.7214,6.7214,104800.0
2008-04-03 11:20:00,8.47,8.48,8.46,8.47,162400.0,6.7214,6.7293,6.7134,6.7214,162400.0
2008-04-03 11:25:00,8.48,8.49,8.47,8.49,172400.0,6.7293,6.7372,6.7214,6.7372,172400.0
2008-04-03 11:30:00,8.49,8.5,8.49,8.49,124400.0,6.7372,6.7452,6.7372,6.7372,124400.0
2008-04-03 11:35:00,8.49,8.5,8.48,8.49,130800.0,6.7372,6.7452,6.7293,6.7372,130800.0
2008-04-03 11:40:00,8.49,8.49,8.47,8.48,56800.0,6.7372,6.7372,6.7214,6.7293,56800.0
2008-04-03 11:45:00,8.48,8.49,8.48,8.49,205600.0,6.7293,6.7372,6.7293,6.7372,205600.0
2008-04-03 11:50:00,8.49,8.49,8.48,8.48,139200.0,6.7372,6.7372,6.7293,6.7293,139200.0
2008-04-03 11:55:00,8.49,8.49,8.46,8.47,132800.0,6.7372,6.7372,6.7134,6.7214,132800.0
2008-04-03 12:00:00,8.47,8.49,8.47,8.48,107200.0,6.7214,6.7372,6.7214,6.7293,107200.0
2008-04-03 12:05:00,8.48,8.49,8.47,8.49,86800.0,6.7293,6.7372,6.7214,6.7372,86800.0
2008-04-03 12:10:00,8.49,8.49,8.46,8.47,146000.0,6.7372,6.7372,6.7134,6.7214,146000.0
2008-04-03 12:15:00,8.47,8.47,8.46,8.47,111600.0,6.7214,6.7214,6.7134,6.7214,111600.0
2008-04-03 12:20:00,8.47,8.47,8.45,8.46,53200.0,6.7214,6.7214,6.7055,6.7134,53200.0
2008-04-03 12:25:00,8.46,8.46,8.46,8.46,44400.0,6.7134,6.7134,6.7134,6.7134,44400.0
2008-04-03 12:30:00,8.46,8.48,8.46,8.48,168400.0,6.7134,6.7293,6.7134,6.7293,168400.0
2008-04-03 12:35:00,8.48,8.5,8.47,8.5,172400.0,6.7293,6.7452,6.7214,6.7452,172400.0
2008-04-03 12:40:00,8.5,8.52,8.49,8.5,250800.0,6.7452,6.761,6.7372,6.7452,250800.0
2008-04-03 12:45:00,8.5,8.51,8.47,8.5,188000.0,6.7452,6.7531,6.7214,6.7452,188000.0
2008-04-03 12:50:00,8.5,8.52,8.5,8.52,366000.0,6.7452,6.761,6.7452,6.761,366000.0
2008-04-03 12:55:00,8.52,8.55,8.52,8.54,145600.0,6.761,6.7848,6.761,6.7769,145600.0
2008-04-03 13:00:00,8.54,8.54,8.53,8.53,99200.0,6.7769,6.7769,6.769,6.769,99200.0
2008-04-03 13:05:00,8.53,8.53,8.52,8.52,84800.0,6.769,6.769,6.761,6.761,84800.0
2008-04-03 13:10:00,8.52,8.55,8.52,8.54,83600.0,6.761,6.7848,6.761,6.7769,83600.0
2008-04-03 13:15:00,8.54,8.56,8.54,8.55,85200.0,6.7769,6.7928,6.7769,6.7848,85200.0
2008-04-03 13:20:00,8.55,8.55,8.53,8.55,91200.0,6.7848,6.7848,6.769,6.7848,91200.0
2008-04-03 13:25:00,8.55,8.6,8.54,8.55,507200.0,6.7848,6.8245,6.7769,6.7848,507200.0
2008-04-03 13:30:00,8.55,8.56,8.52,8.53,181600.0,6.7848,6.7928,6.761,6.769,181600.0
2008-04-03 13:35:00,8.53,8.55,8.53,8.54,94400.0,6.769,6.7848,6.769,6.7769,94400.0
2008-04-03 13:40:00,8.54,8.55,8.53,8.54,58400.0,6.7769,6.7848,6.769,6.7769,58400.0
2008-04-03 13:45:00,8.54,8.55,8.54,8.55,74800.0,6.7769,6.7848,6.7769,6.7848,74800.0
2008-04-03 13:50:00,8.55,8.55,8.53,8.55,58400.0,6.7848,6.7848,6.769,6.7848,58400.0
2008-04-03 13:55:00,8.55,8.56,8.53,8.53,81200.0,6.7848,6.7928,6.769,6.769,81200.0
2008-04-03 14:00:00,8.53,8.56,8.52,8.55,137200.0,6.769,6.7928,6.761,6.7848,137200.0
2008-04-03 14:05:00,8.55,8.56,8.54,8.55,106400.0,6.7848,6.7928,6.7769,6.7848,106400.0
2008-04-03 14:10:00,8.55,8.56,8.54,8.56,102000.0,6.7848,6.7928,6.7769,6.7928,102000.0
2008-04-03 14:15:00,8.56,8.56,8.54,8.55,166800.0,6.7928,6.7928,6.7769,6.7848,166800.0
2008-04-03 14:20:00,8.55,8.56,8.55,8.56,138000.0,6.7848,6.7928,6.7848,6.7928,138000.0
2008-04-03 14:25:00,8.56,8.57,8.56,8.56,118400.0,6.7928,6.8007,6.7928,6.7928,118400.0
2008-04-03 14:30:00,8.56,8.57,8.55,8.55,151200.0,6.7928,6.8007,6.7848,6.7848,151200.0
2008-04-03 14:35:00,8.55,8.55,8.53,8.53,195200.0,6.7848,6.7848,6.769,6.769,195200.0
2008-04-03 14:40:00,8.53,8.54,8.52,8.53,381200.0,6.769,6.7769,6.761,6.769,381200.0
2008-04-03 14:45:00,8.53,8.53,8.5,8.5,363200.0,6.769,6.769,6.7452,6.7452,363200.0
2008-04-03 14:50:00,8.5,8.51,8.49,8.51,371600.0,6.7452,6.7531,6.7372,6.7531,371600.0
2008-04-03 14:55:00,8.51,8.53,8.51,8.53,178000.0,6.7531,6.769,6.7531,6.769,178000.0
2008-04-03 15:00:00,8.53,8.54,8.52,8.53,283600.0,6.769,6.7769,6.761,6.769,283600.0
2008-04-03 15:05:00,8.53,8.53,8.51,8.51,313600.0,6.769,6.769,6.7531,6.7531,313600.0
2008-04-03 15:10:00,8.51,8.52,8.5,8.51,292000.0,6.7531,6.761,6.7452,6.7531,292000.0
2008-04-03 15:15:00,8.51,8.51,8.49,8.49,222400.0,6.7531,6.7531,6.7372,6.7372,222400.0
2008-04-03 15:20:00,8.49,8.51,8.48,8.49,298000.0,6.7372,6.7531,6.7293,6.7372,298000.0
2008-04-03 15:25:00,8.49,8.51,8.49,8.49,260400.0,6.7372,6.7531,6.7372,6.7372,260400.0
2008-04-03 15:30:00,8.49,8.5,8.49,8.49,246000.0,6.7372,6.7452,6.7372,6.7372,246000.0
2008-04-03 15:35:00,8.49,8.51,8.49,8.5,179200.0,6.7372,6.7531,6.7372,6.7452,179200.0
2008-04-03 15:40:00,8.5,8.52,8.5,8.5,200000.0,6.7452,6.761,6.7452,6.7452,200000.0
2008-04-03 15:45:00,8.5,8.51,8.49,8.5,294800.0,6.7452,6.7531,6.7372,6.7452,294800.0
2008-04-03 15:50:00,8.5,8.52,8.49,8.52,235200.0,6.7452,6.761,6.7372,6.761,235200.0
2008-04-03 15:55:00,8.52,8.52,8.51,8.52,349200.0,6.761,6.761,6.7531,6.761,349200.0
2008-04-04 09:30:00,8.56,8.56,8.49,8.51,267200.0,6.7928,6.7928,6.7372,6.7531,267200.0
2008-04-04 09:35:00,8.51,8.54,8.5,8.52,335200.0,6.7531,6.7769,6.7452,6.761,335200.0
2008-04-04 09:40:00,8.52,8.55,8.47,8.53,325600.0,6.761,6.7848,6.7214,6.769,325600.0
2008-04-04 09:45:00,8.53,8.54,8.49,8.51,354400.0,6.769,6.7769,6.7372,6.7531,354400.0
2008-04-04 09:50:00,8.52,8.55,8.47,8.54,250400.0,6.761,6.7848,6.7214,6.7769,250400.0
2008-04-04 09:55:00,8.53,8.56,8.52,8.55,232000.0,6.769,6.7928,6.761,6.7848,232000.0
2008-04-04 10:00:00,8.54,8.56,8.52,8.56,182000.0,6.7769,6.7928,6.761,6.7928,182000.0
2008-04-04 10:05:00,8.56,8.56,8.47,8.47,386800.0,6.7928,6.7928,6.7214,6.7214,386800.0
2008-04-04 10:10:00,8.47,8.49,8.47,8.47,460400.0,6.7214,6.7372,6.7214,6.7214,460400.0
2008-04-04 10:15:00,8.48,8.48,8.44,8.45,212000.0,6.7293,6.7293,6.6976,6.7055,212000.0
2008-04-04 10:20:00,8.45,8.45,8.42,8.42,452400.0,6.7055,6.7055,6.6817,6.6817,452400.0
2008-04-04 10:25:00,8.42,8.42,8.4,8.42,388800.0,6.6817,6.6817,6.6658,6.6817,388800.0
2008-04-04 10:30:00,8.42,8.42,8.37,8.39,554400.0,6.6817,6.6817,6.642,6.6579,554400.0
2008-04-04 10:35:00,8.39,8.41,8.38,8.38,342400.0,6.6579,6.6738,6.6499,6.6499,342400.0
2008-04-04 10:40:00,8.38,8.41,8.38,8.41,289600.0,6.6499,6.6738,6.6499,6.6738,289600.0
2008-04-04 10:45:00,8.41,8.42,8.39,8.41,245200.0,6.6738,6.6817,6.6579,6.6738,245200.0
2008-04-04 10:50:00,8.41,8.42,8.35,8.36,474800.0,6.6738,6.6817,6.6261,6.6341,474800.0
2008-04-04 10:55:00,8.36,8.37,8.35,8.37,121200.0,6.6341,6.642,6.6261,6.642,121200.0
2008-04-04 11:00:00,8.37,8.4,8.37,8.4,412000.0,6.642,6.6658,6.642,6.6658,412000.0
2008-04-04 11:05:00,8.4,8.41,8.4,8.4,278800.0,6.6658,6.6738,6.6658,6.6658,278800.0
2008-04-04 11:10:00,8.4,8.41,8.37,8.39,227600.0,6.6658,6.6738,6.642,6.6579,227600.0
2008-04-04 11:15:00,8.39,8.41,8.37,8.37,285600.0,6.6579,6.6738,6.642,6.642,285600.0
2008-04-04 11:20:00,8.37,8.38,8.36,8.38,463600.0,6.642,6.6499,6.6341,6.6499,463600.0
2008-04-04 11:25:00,8.38,8.4,8.38,8.4,190800.0,6.6499,6.6658,6.6499,6.6658,190800.0
2008-04-04 11:30:00,8.4,8.4,8.38,8.38,186000.0,6.6658,6.6658,6.6499,6.6499,186000.0
2008-04-04 11:35:00,8.38,8.38,8.36,8.37,608400.0,6.6499,6.6499,6.6341,6.642,608400.0
2008-04-04 11:40:00,8.37,8.37,8.29,8.3,748800.0,6.642,6.642,6.5785,6.5865,748800.0
2008-04-04 11:45:00,8.3,8.31,8.26,8.27,506000.0,6.5865,6.5944,6.5547,6.5627,506000.0
2008-04-04 11:50:00,8.27,8.28,8.25,8.27,348800.0,6.5627,6.5706,6.5468,6.5627,348800.0
2008-04-04 11:55:00,8.27,8.27,8.25,8.26,284800.0,6.5627,6.5627,6.5468,6.5547,284800.0
2008-04-04 12:00:00,8.26,8.26,8.24,8.25,624000.0,6.5547,6.5547,6.5388,6.5468,624000.0
2008-04-04 12:05:00,8.25,8.26,8.2,8.22,897600.0,6.5468,6.5547,6.5071,6.523,897600.0
2008-04-04 12:10:00,8.22,8.26,8.21,8.26,812800.0,6.523,6.5547,6.515,6.5547,812800.0
2008-04-04 12:15:00,8.26,8.29,8.25,8.28,423200.0,6.5547,6.5785,6.5468,6.5706,423200.0
2008-04-04 12:20:00,8.28,8.29,8.28,8.28,248000.0,6.5706,6.5785,6.5706,6.5706,248000.0
2008-04-04 12:25:00,8.28,8.31,8.28,8.31,230800.0,6.5706,6.5944,6.5706,6.5944,230800.0
2008-04-04 12:30:00,8.3,8.33,8.3,8.32,414400.0,6.5865,6.6103,6.5865,6.6023,414400.0
2008-04-04 12:35:00,8.32,8.35,8.32,8.33,440400.0,6.6023,6.6261,6.6023,6.6103,440400.0
2008-04-04 12:40:00,8.33,8.35,8.33,8.34,287600.0,6.6103,6.6261,6.6103,6.6182,287600.0
2008-04-04 12:45:00,8.35,8.35,8.33,8.33,370400.0,6.6261,6.6261,6.6103,6.6103,370400.0
2008-04-04 12:50:00,8.33,8.34,8.32,8.33,550400.0,6.6103,6.6182,6.6023,6.6103,550400.0
2008-04-04 12:55:00,8.33,8.35,8.31,8.34,324000.0,6.6103,6.6261,6.5944,6.6182,324000.0
2008-04-04 13:00:00,8.34,8.37,8.34,8.37,322400.0,6.6182,6.642,6.6182,6.642,322400.0
2008-04-04 13:05:00,8.36,8.37,8.35,8.36,531200.0,6.6341,6.642,6.6261,6.6341,531200.0
2008-04-04 13:10:00,8.36,8.37,8.36,8.36,196800.0,6.6341,6.642,6.6341,6.6341,196800.0
2008-04-04 13:15:00,8.36,8.36,8.35,8.36,223600.0,6.6341,6.6341,6.6261,6.6341,223600.0
2008-04-04 13:20:00,8.36,8.36,8.35,8.36,225200.0,6.6341,6.6341,6.6261,6.6341,225200.0
2008-04-04 13:25:00,8.36,8.37,8.35,8.36,249600.0,6.6341,6.642,6.6261,6.6341,249600.0
2008-04-04 13:30:00,8.36,8.36,8.35,8.35,282800.0,6.6341,6.6341,6.6261,6.6261,282800.0
2008-04-04 13:35:00,8.35,8.35,8.33,8.35,325600.0,6.6261,6.6261,6.6103,6.6261,325600.0
2008-04-04 13:40:00,8.35,8.36,8.35,8.36,84400.0,6.6261,6.6341,6.6261,6.6341,84400.0
2008-04-04 13:45:00,8.36,8.37,8.36,8.37,118400.0,6.6341,6.642,6.6341,6.642,118400.0
2008-04-04 13:50:00,8.37,8.37,8.35,8.36,72000.0,6.642,6.642,6.6261,6.6341,72000.0
2008-04-04 13:55:00,8.36,8.37,8.36,8.36,105600.0,6.6341,6.642,6.6341,6.6341,105600.0
2008-04-04 14:00:00,8.36,8.37,8.35,8.37,210400.0,6.6341,6.642,6.6261,6.642,210400.0
2008-04-04 14:05:00,8.37,8.37,8.35,8.35,192800.0,6.642,6.642,6.6261,6.6261,192800.0
2008-04-04 14:10:00,8.35,8.35,8.34,8.34,168400.0,6.6261,6.6261,6.6182,6.6182,168400.0
2008-04-04 14:15:00,8.34,8.34,8.33,8.33,208400.0,6.6182,6.6182,6.6103,6.6103,208400.0
2008-04-04 14:20:00,8.34,8.35,8.33,8.33,263600.0,6.6182,6.6261,6.6103,6.6103,263600.0
2008-04-04 14:25:00,8.33,8.35,8.32,8.32,295200.0,6.6103,6.6261,6.6023,6.6023,295200.0
2008-04-04 14:30:00,8.32,8.33,8.3,8.33,430800.0,6.6023,6.6103,6.5865,6.6103,430800.0
2008-04-04 14:35:00,8.33,8.34,8.32,8.34,529200.0,6.6103,6.6182,6.6023,6.6182,529200.0
2008-04-04 14:40:00,8.34,8.34,8.32,8.34,396000.0,6.6182,6.6182,6.6023,6.6182,396000.0
2008-04-04 14:45:00,8.34,8.34,8.33,8.33,278800.0,6.6182,6.6182,6.6103,6.6103,278800.0
2008-04-04 14:50:00,8.34,8.35,8.33,8.35,185200.0,6.6182,6.6261,6.6103,6.6261,185200.0
2008-04-04 14:55:00,8.35,8.35,8.33,8.33,180800.0,6.6261,6.6261,6.6103,6.6103,180800.0
2008-04-04 15:00:00,8.33,8.33,8.32,8.32,473200.0,6.6103,6.6103,6.6023,6.6023,473200.0
2008-04-04 15:05:00,8.32,8.34,8.31,8.32,287200.0,6.6023,6.6182,6.5944,6.6023,287200.0
2008-04-04 15:10:00,8.32,8.32,8.29,8.29,372000.0,6.6023,6.6023,6.5785,6.5785,372000.0
2008-04-04 15:15:00,8.29,8.3,8.29,8.3,192800.0,6.5785,6.5865,6.5785,6.5865,192800.0
2008-04-04 15:20:00,8.3,8.31,8.29,8.29,580400.0,6.5865,6.5944,6.5785,6.5785,580400.0
2008-04-04 15:25:00,8.29,8.29,8.28,8.29,556800.0,6.5785,6.5785,6.5706,6.5785,556800.0
2008-04-04 15:30:00,8.28,8.32,8.28,8.3,589600.0,6.5706,6.6023,6.5706,6.5865,589600.0
2008-04-04 15:35:00,8.3,8.3,8.28,8.28,469600.0,6.5865,6.5865,6.5706,6.5706,469600.0
2008-04-04 15:40:00,8.28,8.28,8.27,8.27,638000.0,6.5706,6.5706,6.5627,6.5627,638000.0
2008-04-04 15:45:00,8.27,8.27,8.25,8.26,819600.0,6.5627,6.5627,6.5468,6.5547,819600.0
2008-04-04 15:50:00,8.26,8.29,8.26,8.28,673600.0,6.5547,6.5785,6.5547,6.5706,673600.0
2008-04-04 15:55:00,8.28,8.3,8.27,8.28,552400.0,6.5706,6.5865,6.5627,6.5706,552400.0
2008-04-07 09:30:00,8.37,8.37,8.05,8.12,951600.0,6.642,6.642,6.3881,6.4436,951600.0
2008-04-07 09:35:00,8.12,8.13,8.09,8.1,562000.0,6.4436,6.4516,6.4198,6.4278,562000.0
2008-04-07 09:40:00,8.1,8.12,8.09,8.09,519600.0,6.4278,6.4436,6.4198,6.4198,519600.0
2008-04-07 09:45:00,8.09,8.09,8.04,8.06,790000.0,6.4198,6.4198,6.3801,6.396,790000.0
2008-04-07 09:50:00,8.06,8.06,8.05,8.05,618400.0,6.396,6.396,6.3881,6.3881,618400.0
2008-04-07 09:55:00,8.05,8.1,8.05,8.09,581600.0,6.3881,6.4278,6.3881,6.4198,581600.0
2008-04-07 10:00:00,8.09,8.11,8.07,8.07,318800.0,6.4198,6.4357,6.4039,6.4039,318800.0
2008-04-07 10:05:00,8.07,8.1,8.07,8.08,349200.0,6.4039,6.4278,6.4039,6.4119,349200.0
2008-04-07 10:10:00,8.08,8.11,8.06,8.09,359600.0,6.4119,6.4357,6.396,6.4198,359600.0
2008-04-07 10:15:00,8.09,8.1,8.06,8.08,309600.0,6.4198,6.4278,6.396,6.4119,309600.0
2008-04-07 10:20:00,8.08,8.1,8.07,8.09,202000.0,6.4119,6.4278,6.4039,6.4198,202000.0
2008-04-07 10:25:00,8.09,8.09,8.07,8.07,278000.0,6.4198,6.4198,6.4039,6.4039,278000.0
2008-04-07 10:30:00,8.07,8.08,8.07,8.08,551200.0,6.4039,6.4119,6.4039,6.4119,551200.0
2008-04-07 10:35:00,8.08,8.09,8.06,8.09,332400.0,6.4119,6.4198,6.396,6.4198,332400.0
2008-04-07 10:40:00,8.09,8.1,8.09,8.1,262400.0,6.4198,6.4278,6.4198,6.4278,262400.0
2008-04-07 10:45:00,8.1,8.13,8.09,8.13,403200.0,6.4278,6.4516,6.4198,6.4516,403200.0
2008-04-07 10:50:00,8.13,8.14,8.1,8.11,371600.0,6.4516,6.4595,6.4278,6.4357,371600.0
2008-04-07 10:55:00,8.12,8.13,8.11,8.13,270000.0,6.4436,6.4516,6.4357,6.4516,270000.0
2008-04-07 11:00:00,8.13,8.13,8.11,8.11,244000.0,6.4516,6.4516,6.4357,6.4357,244000.0
2008-04-07 11:05:00,8.11,8.11,8.09,8.1,328000.0,6.4357,6.4357,6.4198,6.4278,328000.0
2008-04-07 11:10:00,8.1,8.12,8.1,8.11,246800.0,6.4278,6.4436,6.4278,6.4357,246800.0
2008-04-07 11:15:00,8.11,8.13,8.1,8.13,354000.0,6.4357,6.4516,6.4278,6.4516,354000.0
2008-04-07 11:20:00,8.13,8.13,8.12,8.12,242000.0,6.4516,6.4516,6.4436,6.4436,242000.0
2008-04-07 11:25:00,8.12,8.13,8.12,8.13,220800.0,6.4436,6.4516,6.4436,6.4516,220800.0
2008-04-07 11:30:00,8.13,8.15,8.12,8.13,480000.0,6.4516,6.4674,6.4436,6.4516,480000.0
2008-04-07 11:35:00,8.13,8.13,8.11,8.12,290400.0,6.4516,6.4516,6.4357,6.4436,290400.0
2008-04-07 11:40:00,8.12,8.13,8.12,8.13,261600.0,6.4436,6.4516,6.4436,6.4516,261600.0
2008-04-07 11:45:00,8.13,8.13,8.13,8.13,233200.0,6.4516,6.4516,6.4516,6.4516,233200.0
2008-04-07 11:50:00,8.13,8.13,8.13,8.13,97600.0,6.4516,6.4516,6.4516,6.4516,97600.0
2008-04-07 11:55:00,8.13,8.13,8.11,8.11,230000.0,6.4516,6.4516,6.4357,6.4357,230000.0
2008-04-07 12:00:00,8.11,8.11,8.09,8.09,200400.0,6.4357,6.4357,6.4198,6.4198,200400.0
2008-04-07 12:05:00,8.1,8.12,8.09,8.11,346000.0,6.4278,6.4436,6.4198,6.4357,346000.0
2008-04-07 12:10:00,8.11,8.12,8.11,8.11,217600.0,6.4357,6.4436,6.4357,6.4357,217600.0
2008-04-07 12:15:00,8.12,8.12,8.11,8.11,194000.0,6.4436,6.4436,6.4357,6.4357,194000.0
2008-04-07 12:20:00,8.11,8.12,8.11,8.11,139600.0,6.4357,6.4436,6.4357,6.4357,139600.0
2008-04-07 12:25:00,8.11,8.13,8.11,8.12,124400.0,6.4357,6.4516,6.4357,6.4436,124400.0
2008-04-07 12:30:00,8.12,8.13,8.11,8.11,82800.0,6.4436,6.4516,6.4357,6.4357,82800.0
2008-04-07 12:35:00,8.11,8.13,8.11,8.12,144000.0,6.4357,6.4516,6.4357,6.4436,144000.0
2008-04-07 12:40:00,8.12,8.13,8.12,8.13,104000.0,6.4436,6.4516,6.4436,6.4516,104000.0
2008-04-07 12:45:00,8.13,8.13,8.11,8.11,134000.0,6.4516,6.4516,6.4357,6.4357,134000.0
2008-04-07 12:50:00,8.11,8.13,8.11,8.11,257600.0,6.4357,6.4516,6.4357,6.4357,257600.0
2008-04-07 12:55:00,8.11,8.13,8.11,8.13,188400.0,6.4357,6.4516,6.4357,6.4516,188400.0
2008-04-07 13:00:00,8.13,8.13,8.12,8.12,101600.0,6.4516,6.4516,6.4436,6.4436,101600.0
2008-04-07 13:05:00,8.12,8.13,8.12,8.12,207200.0,6.4436,6.4516,6.4436,6.4436,207200.0
2008-04-07 13:10:00,8.12,8.13,8.11,8.12,116000.0,6.4436,6.4516,6.4357,6.4436,116000.0
2008-04-07 13:15:00,8.11,8.12,8.11,8.11,148000.0,6.4357,6.4436,6.4357,6.4357,148000.0
2008-04-07 13:20:00,8.11,8.11,8.1,8.11,130000.0,6.4357,6.4357,6.4278,6.4357,130000.0
2008-04-07 13:25:00,8.11,8.12,8.11,8.12,77600.0,6.4357,6.4436,6.4357,6.4436,77600.0
2008-04-07 13:30:00,8.12,8.12,8.1,8.11,132800.0,6.4436,6.4436,6.4278,6.4357,132800.0
2008-04-07 13:35:00,8.11,8.11,8.09,8.1,237200.0,6.4357,6.4357,6.4198,6.4278,237200.0
2008-04-07 13:40:00,8.1,8.11,8.08,8.08,114000.0,6.4278,6.4357,6.4119,6.4119,114000.0
2008-04-07 13:45:00,8.08,8.1,8.08,8.1,178000.0,6.4119,6.4278,6.4119,6.4278,178000.0
2008-04-07 13:50:00,8.1,8.11,8.1,8.1,442400.0,6.4278,6.4357,6.4278,6.4278,442400.0
2008-04-07 13:55:00,8.1,8.11,8.1,8.1,252400.0,6.4278,6.4357,6.4278,6.4278,252400.0
2008-04-07 14:00:00,8.1,8.11,8.1,8.1,259600.0,6.4278,6.4357,6.4278,6.4278,259600.0
2008-04-07 14:05:00,8.1,8.11,8.1,8.11,126000.0,6.4278,6.4357,6.4278,6.4357,126000.0
2008-04-07 14:10:00,8.11,8.12,8.11,8.12,174400.0,6.4357,6.4436,6.4357,6.4436,174400.0
2008-04-07 14:15:00,8.12,8.12,8.1,8.1,150400.0,6.4436,6.4436,6.4278,6.4278,150400.0
2008-04-07 14:20:00,8.1,8.11,8.08,8.1,185600.0,6.4278,6.4357,6.4119,6.4278,185600.0
2008-04-07 14:25:00,8.1,8.11,8.08,8.08,144800.0,6.4278,6.4357,6.4119,6.4119,144800.0
2008-04-07 14:30:00,8.08,8.09,8.06,8.07,194000.0,6.4119,6.4198,6.396,6.4039,194000.0
2008-04-07 14:35:00,8.06,8.07,8.05,8.06,291600.0,6.396,6.4039,6.3881,6.396,291600.0
2008-04-07 14:40:00,8.07,8.07,8.05,8.06,134800.0,6.4039,6.4039,6.3881,6.396,134800.0
2008-04-07 14:45:00,8.06,8.06,8.05,8.06,154400.0,6.396,6.396,6.3881,6.396,154400.0
2008-04-07 14:50:00,8.06,8.07,8.06,8.06,147200.0,6.396,6.4039,6.396,6.396,147200.0
2008-04-07 14:55:00,8.06,8.07,8.06,8.06,272000.0,6.396,6.4039,6.396,6.396,272000.0
2008-04-07 15:00:00,8.06,8.06,8.04,8.05,305200.0,6.396,6.396,6.3801,6.3881,305200.0
2008-04-07 15:05:00,8.05,8.05,8.02,8.03,340400.0,6.3881,6.3881,6.3643,6.3722,340400.0
2008-04-07 15:10:00,8.02,8.04,8.02,8.04,238400.0,6.3643,6.3801,6.3643,6.3801,238400.0
2008-04-07 15:15:00,8.04,8.04,8.03,8.03,151200.0,6.3801,6.3801,6.3722,6.3722,151200.0
2008-04-07 15:20:00,8.03,8.05,8.02,8.04,234400.0,6.3722,6.3881,6.3643,6.3801,234400.0
2008-04-07 15:25:00,8.04,8.06,8.04,8.06,282800.0,6.3801,6.396,6.3801,6.396,282800.0
2008-04-07 15:30:00,8.05,8.06,8.02,8.02,391600.0,6.3881,6.396,6.3643,6.3643,391600.0
2008-04-07 15:35:00,8.02,8.03,8.01,8.02,451600.0,6.3643,6.3722,6.3563,6.3643,451600.0
2008-04-07 15:40:00,8.02,8.04,8.01,8.02,344400.0,6.3643,6.3801,6.3563,6.3643,344400.0
2008-04-07 15:45:00,8.02,8.03,8.01,8.02,327200.0,6.3643,6.3722,6.3563,6.3643,327200.0
2008-04-07 15:50:00,8.02,8.04,8.02,8.03,514000.0,6.3643,6.3801,6.3643,6.3722,514000.0
2008-04-07 15:55:00,8.03,8.04,8.02,8.03,522000.0,6.3722,6.3801,6.3643,6.3722,522000.0
2008-04-08 09:30:00,8.04,8.06,8.03,8.05,368800.0,6.3801,6.396,6.3722,6.3881,368800.0
2008-04-08 09:35:00,8.05,8.09,8.04,8.08,202400.0,6.3881,6.4198,6.3801,6.4119,202400.0
2008-04-08 09:40:00,8.08,8.11,8.07,8.08,369200.0,6.4119,6.4357,6.4039,6.4119,369200.0
2008-04-08 09:45:00,8.08,8.1,8.07,8.1,344000.0,6.4119,6.4278,6.4039,6.4278,344000.0
2008-04-08 09:50:00,8.09,8.1,8.06,8.06,357600.0,6.4198,6.4278,6.396,6.396,357600.0
2008-04-08 09:55:00,8.06,8.08,8.06,8.06,315600.0,6.396,6.4119,6.396,6.396,315600.0
2008-04-08 10:00:00,8.06,8.06,8.03,8.04,330400.0,6.396,6.396,6.3722,6.3801,330400.0
2008-04-08 10:05:00,8.04,8.04,8.02,8.04,174400.0,6.3801,6.3801,6.3643,6.3801,174400.0
2008-04-08 10:10:00,8.04,8.06,8.03,8.03,188400.0,6.3801,6.396,6.3722,6.3722,188400.0
2008-04-08 10:15:00,8.03,8.06,8.03,8.03,151600.0,6.3722,6.396,6.3722,6.3722,151600.0
2008-04-08 10:20:00,8.04,8.04,8.02,8.02,185200.0,6.3801,6.3801,6.3643,6.3643,185200.0
2008-04-08 10:25:00,8.02,8.05,8.02,8.05,293600.0,6.3643,6.3881,6.3643,6.3881,293600.0
2008-04-08 10:30:00,8.04,8.06,8.04,8.05,177600.0,6.3801,6.396,6.3801,6.3881,177600.0
2008-04-08 10:35:00,8.05,8.08,8.05,8.06,188800.0,6.3881,6.4119,6.3881,6.396,188800.0
2008-04-08 10:40:00,8.06,8.08,8.06,8.08,141600.0,6.396,6.4119,6.396,6.4119,141600.0
2008-04-08 10:45:00,8.08,8.08,8.07,8.07,90000.0,6.4119,6.4119,6.4039,6.4039,90000.0
2008-04-08 10:50:00,8.07,8.08,8.05,8.06,137600.0,6.4039,6.4119,6.3881,6.396,137600.0
2008-04-08 10:55:00,8.06,8.06,8.05,8.06,108800.0,6.396,6.396,6.3881,6.396,108800.0
2008-04-08 11:00:00,8.06,8.06,8.05,8.06,65200.0,6.396,6.396,6.3881,6.396,65200.0
2008-04-08 11:05:00,8.06,8.08,8.06,8.07,72000.0,6.396,6.4119,6.396,6.4039,72000.0
2008-04-08 11:10:00,8.07,8.08,8.06,8.06,88000.0,6.4039,6.4119,6.396,6.396,88000.0
2008-04-08 11:15:00,8.06,8.06,8.05,8.06,74000.0,6.396,6.396,6.3881,6.396,74000.0
2008-04-08 11:20:00,8.06,8.06,8.05,8.06,47200.0,6.396,6.396,6.3881,6.396,47200.0
2008-04-08 11:25:00,8.06,8.07,8.06,8.06,78000.0,6.396,6.4039,6.396,6.396,78000.0
2008-04-08 11:30:00,8.07,8.09,8.06,8.08,294400.0,6.4039,6.4198,6.396,6.4119,294400.0
2008-04-08 11:35:00,8.08,8.08,8.06,8.08,105600.0,6.4119,6.4119,6.396,6.4119,105600.0
2008-04-08 11:40:00,8.08,8.08,8.07,8.08,99200.0,6.4119,6.4119,6.4039,6.4119,99200.0
2008-04-08 11:45:00,8.08,8.09,8.05,8.06,252000.0,6.4119,6.4198,6.3881,6.396,252000.0
2008-04-08 11:50:00,8.06,8.06,8.04,8.06,249200.0,6.396,6.396,6.3801,6.396,249200.0
2008-04-08 11:55:00,8.06,8.07,8.06,8.07,52000.0,6.396,6.4039,6.396,6.4039,52000.0
2008-04-08 12:00:00,8.07,8.07,8.05,8.06,94400.0,6.4039,6.4039,6.3881,6.396,94400.0
2008-04-08 12:05:00,8.06,8.06,8.05,8.06,52000.0,6.396,6.396,6.3881,6.396,52000.0
2008-04-08 12:10:00,8.06,8.07,8.04,8.07,90800.0,6.396,6.4039,6.3801,6.4039,90800.0
2008-04-08 12:15:00,8.06,8.07,8.05,8.05,70400.0,6.396,6.4039,6.3881,6.3881,70400.0
2008-04-08 12:20:00,8.05,8.06,8.04,8.05,76000.0,6.3881,6.396,6.3801,6.3881,76000.0
2008-04-08 12:25:00,8.04,8.05,8.03,8.03,97600.0,6.3801,6.3881,6.3722,6.3722,97600.0
2008-04-08 12:30:00,8.03,8.03,8.03,8.03,100000.0,6.3722,6.3722,6.3722,6.3722,100000.0
2008-04-08 12:35:00,8.03,8.03,8.02,8.03,60000.0,6.3722,6.3722,6.3643,6.3722,60000.0
2008-04-08 12:40:00,8.03,8.03,8.02,8.02,105600.0,6.3722,6.3722,6.3643,6.3643,105600.0
2008-04-08 12:45:00,8.02,8.04,8.02,8.03,116000.0,6.3643,6.3801,6.3643,6.3722,116000.0
2008-04-08 12:50:00,8.03,8.05,8.03,8.03,130400.0,6.3722,6.3881,6.3722,6.3722,130400.0
2008-04-08 12:55:00,8.03,8.05,8.03,8.05,163200.0,6.3722,6.3881,6.3722,6.3881,163200.0
2008-04-08 13:00:00,8.05,8.05,8.02,8.03,84400.0,6.3881,6.3881,6.3643,6.3722,84400.0
2008-04-08 13:05:00,8.03,8.04,8.02,8.02,80400.0,6.3722,6.3801,6.3643,6.3643,80400.0
2008-04-08 13:10:00,8.02,8.04,8.02,8.04,146800.0,6.3643,6.3801,6.3643,6.3801,146800.0
2008-04-08 13:15:00,8.03,8.04,8.03,8.03,46000.0,6.3722,6.3801,6.3722,6.3722,46000.0
2008-04-08 13:20:00,8.04,8.04,8.03,8.03,24800.0,6.3801,6.3801,6.3722,6.3722,24800.0
2008-04-08 13:25:00,8.03,8.03,8.01,8.01,56000.0,6.3722,6.3722,6.3563,6.3563,56000.0
2008-04-08 13:30:00,8.02,8.02,8.01,8.01,70000.0,6.3643,6.3643,6.3563,6.3563,70000.0
2008-04-08 13:35:00,8.02,8.02,8.01,8.02,174800.0,6.3643,6.3643,6.3563,6.3643,174800.0
2008-04-08 13:40:00,8.01,8.02,8.01,8.01,69200.0,6.3563,6.3643,6.3563,6.3563,69200.0
2008-04-08 13:45:00,8.02,8.03,8.01,8.02,65200.0,6.3643,6.3722,6.3563,6.3643,65200.0
2008-04-08 13:50:00,8.02,8.04,8.02,8.03,80000.0,6.3643,6.3801,6.3643,6.3722,80000.0
2008-04-08 13:55:00,8.03,8.03,8.03,8.03,48000.0,6.3722,6.3722,6.3722,6.3722,48000.0
2008-04-08 14:00:00,8.03,8.03,8.01,8.02,301600.0,6.3722,6.3722,6.3563,6.3643,301600.0
2008-04-08 14:05:00,8.02,8.03,8.0,8.0,134400.0,6.3643,6.3722,6.3484,6.3484,134400.0
2008-04-08 14:10:00,8.0,8.01,7.99,8.0,528400.0,6.3484,6.3563,6.3405,6.3484,528400.0
2008-04-08 14:15:00,8.0,8.0,7.98,7.99,185600.0,6.3484,6.3484,6.3325,6.3405,185600.0
2008-04-08 14:20:00,7.99,7.99,7.97,7.98,224800.0,6.3405,6.3405,6.3246,6.3325,224800.0
2008-04-08 14:25:00,7.98,8.01,7.97,8.0,220800.0,6.3325,6.3563,6.3246,6.3484,220800.0
2008-04-08 14:30:00,8.0,8.01,7.99,7.99,136400.0,6.3484,6.3563,6.3405,6.3405,136400.0
2008-04-08 14:35:00,7.99,8.01,7.99,7.99,160000.0,6.3405,6.3563,6.3405,6.3405,160000.0
2008-04-08 14:40:00,7.99,8.0,7.99,8.0,80800.0,6.3405,6.3484,6.3405,6.3484,80800.0
2008-04-08 14:45:00,8.0,8.01,7.99,8.01,126000.0,6.3484,6.3563,6.3405,6.3563,126000.0
2008-04-08 14:50:00,8.01,8.03,8.01,8.03,114000.0,6.3563,6.3722,6.3563,6.3722,114000.0
2008-04-08 14:55:00,8.03,8.05,8.03,8.05,135600.0,6.3722,6.3881,6.3722,6.3881,135600.0
2008-04-08 15:00:00,8.05,8.05,8.04,8.04,310800.0,6.3881,6.3881,6.3801,6.3801,310800.0
2008-04-08 15:05:00,8.04,8.05,8.03,8.05,162800.0,6.3801,6.3881,6.3722,6.3881,162800.0
2008-04-08 15:10:00,8.04,8.05,8.03,8.04,212400.0,6.3801,6.3881,6.3722,6.3801,212400.0
2008-04-08 15:15:00,8.04,8.05,8.04,8.04,320800.0,6.3801,6.3881,6.3801,6.3801,320800.0
2008-04-08 15:20:00,8.05,8.05,8.03,8.04,165600.0,6.3881,6.3881,6.3722,6.3801,165600.0
2008-04-08 15:25:00,8.04,8.06,8.04,8.05,380800.0,6.3801,6.396,6.3801,6.3881,380800.0
2008-04-08 15:30:00,8.05,8.06,8.03,8.04,540800.0,6.3881,6.396,6.3722,6.3801,540800.0
2008-04-08 15:35:00,8.05,8.05,8.04,8.04,257600.0,6.3881,6.3881,6.3801,6.3801,257600.0
2008-04-08 15:40:00,8.04,8.06,8.04,8.06,226400.0,6.3801,6.396,6.3801,6.396,226400.0
2008-04-08 15:45:00,8.06,8.06,8.04,8.05,220800.0,6.396,6.396,6.3801,6.3881,220800.0
2008-04-08 15:50:00,8.05,8.06,8.05,8.05,293200.0,6.3881,6.396,6.3881,6.3881,293200.0
2008-04-08 15:55:00,8.05,8.07,8.05,8.06,1024800.0,6.3881,6.4039,6.3881,6.396,1024800.0
2008-04-09 09:30:00,8.06,8.14,8.06,8.12,273200.0,6.396,6.4595,6.396,6.4436,273200.0
2008-04-09 09:35:00,8.12,8.14,8.1,8.1,301600.0,6.4436,6.4595,6.4278,6.4278,301600.0
2008-04-09 09:40:00,8.1,8.11,8.07,8.08,244400.0,6.4278,6.4357,6.4039,6.4119,244400.0
2008-04-09 09:45:00,8.08,8.08,8.06,8.06,332400.0,6.4119,6.4119,6.396,6.396,332400.0
2008-04-09 09:50:00,8.06,8.08,8.01,8.02,308800.0,6.396,6.4119,6.3563,6.3643,308800.0
2008-04-09 09:55:00,8.02,8.05,8.01,8.04,271600.0,6.3643,6.3881,6.3563,6.3801,271600.0
2008-04-09 10:00:00,8.04,8.06,8.03,8.04,339600.0,6.3801,6.396,6.3722,6.3801,339600.0
2008-04-09 10:05:00,8.04,8.05,8.03,8.05,200800.0,6.3801,6.3881,6.3722,6.3881,200800.0
2008-04-09 10:10:00,8.05,8.06,8.04,8.04,274800.0,6.3881,6.396,6.3801,6.3801,274800.0
2008-04-09 10:15:00,8.04,8.05,8.04,8.04,216000.0,6.3801,6.3881,6.3801,6.3801,216000.0
2008-04-09 10:20:00,8.04,8.06,8.03,8.03,432000.0,6.3801,6.396,6.3722,6.3722,432000.0
2008-04-09 10:25:00,8.04,8.04,8.03,8.04,276000.0,6.3801,6.3801,6.3722,6.3801,276000.0
2008-04-09 10:30:00,8.04,8.04,7.96,7.97,477600.0,6.3801,6.3801,6.3167,6.3246,477600.0
2008-04-09 10:35:00,7.98,8.0,7.97,7.99,184800.0,6.3325,6.3484,6.3246,6.3405,184800.0
2008-04-09 10:40:00,7.99,8.0,7.95,7.95,339200.0,6.3405,6.3484,6.3087,6.3087,339200.0
2008-04-09 10:45:00,7.95,7.96,7.95,7.96,167600.0,6.3087,6.3167,6.3087,6.3167,167600.0
2008-04-09 10:50:00,7.96,7.97,7.94,7.94,251600.0,6.3167,6.3246,6.3008,6.3008,251600.0
2008-04-09 10:55:00,7.94,7.96,7.94,7.96,131600.0,6.3008,6.3167,6.3008,6.3167,131600.0
2008-04-09 11:00:00,7.96,7.98,7.96,7.97,186800.0,6.3167,6.3325,6.3167,6.3246,186800.0
2008-04-09 11:05:00,7.98,7.98,7.97,7.97,335600.0,6.3325,6.3325,6.3246,6.3246,335600.0
2008-04-09 11:10:00,7.97,7.97,7.96,7.96,174000.0,6.3246,6.3246,6.3167,6.3167,174000.0
2008-04-09 11:15:00,7.96,7.96,7.95,7.96,238800.0,6.3167,6.3167,6.3087,6.3167,238800.0
2008-04-09 11:20:00,7.96,7.96,7.92,7.92,388400.0,6.3167,6.3167,6.2849,6.2849,388400.0
2008-04-09 11:25:00,7.92,7.93,7.89,7.89,278000.0,6.2849,6.2928,6.2611,6.2611,278000.0
2008-04-09 11:30:00,7.89,7.9,7.87,7.89,224800.0,6.2611,6.269,6.2452,6.2611,224800.0
2008-04-09 11:35:00,7.89,7.89,7.87,7.88,145600.0,6.2611,6.2611,6.2452,6.2532,145600.0
2008-04-09 11:40:00,7.88,7.9,7.87,7.9,170000.0,6.2532,6.269,6.2452,6.269,170000.0
2008-04-09 11:45:00,7.9,7.9,7.88,7.88,165200.0,6.269,6.269,6.2532,6.2532,165200.0
2008-04-09 11:50:00,7.88,7.9,7.88,7.9,341600.0,6.2532,6.269,6.2532,6.269,341600.0
2008-04-09 11:55:00,7.9,7.92,7.9,7.91,376000.0,6.269,6.2849,6.269,6.277,376000.0
2008-04-09 12:00:00,7.91,7.92,7.9,7.92,151200.0,6.277,6.2849,6.269,6.2849,151200.0
2008-04-09 12:05:00,7.92,7.93,7.92,7.93,82800.0,6.2849,6.2928,6.2849,6.2928,82800.0
2008-04-09 12:10:00,7.93,7.93,7.9,7.91,158000.0,6.2928,6.2928,6.269,6.277,158000.0
2008-04-09 12:15:00,7.91,7.92,7.9,7.92,59200.0,6.277,6.2849,6.269,6.2849,59200.0
2008-04-09 12:20:00,7.92,7.92,7.91,7.92,96800.0,6.2849,6.2849,6.277,6.2849,96800.0
2008-04-09 12:25:00,7.92,7.92,7.91,7.91,119600.0,6.2849,6.2849,6.277,6.277,119600.0
2008-04-09 12:30:00,7.91,7.92,7.91,7.92,381200.0,6.277,6.2849,6.277,6.2849,381200.0
2008-04-09 12:35:00,7.92,7.92,7.91,7.92,56400.0,6.2849,6.2849,6.277,6.2849,56400.0
2008-04-09 12:40:00,7.92,7.92,7.91,7.91,99600.0,6.2849,6.2849,6.277,6.277,99600.0
2008-04-09 12:45:00,7.91,7.92,7.91,7.91,87600.0,6.277,6.2849,6.277,6.277,87600.0
2008-04-09 12:50:00,7.91,7.92,7.91,7.92,122400.0,6.277,6.2849,6.277,6.2849,122400.0
2008-04-09 12:55:00,7.92,7.93,7.92,7.92,202800.0,6.2849,6.2928,6.2849,6.2849,202800.0
2008-04-09 13:00:00,7.92,7.93,7.92,7.92,236800.0,6.2849,6.2928,6.2849,6.2849,236800.0
2008-04-09 13:05:00,7.92,7.93,7.92,7.92,420000.0,6.2849,6.2928,6.2849,6.2849,420000.0
2008-04-09 13:10:00,7.92,7.92,7.91,7.92,144800.0,6.2849,6.2849,6.277,6.2849,144800.0
2008-04-09 13:15:00,7.92,7.93,7.92,7.92,97600.0,6.2849,6.2928,6.2849,6.2849,97600.0
2008-04-09 13:20:00,7.92,7.93,7.92,7.92,120000.0,6.2849,6.2928,6.2849,6.2849,120000.0
2008-04-09 13:25:00,7.92,7.92,7.92,7.92,50800.0,6.2849,6.2849,6.2849,6.2849,50800.0
2008-04-09 13:30:00,7.92,7.93,7.91,7.92,76800.0,6.2849,6.2928,6.277,6.2849,76800.0
2008-04-09 13:35:00,7.92,7.93,7.92,7.93,87600.0,6.2849,6.2928,6.2849,6.2928,87600.0
2008-04-09 13:40:00,7.93,7.93,7.93,7.93,111200.0,6.2928,6.2928,6.2928,6.2928,111200.0
2008-04-09 13:45:00,7.93,7.95,7.93,7.94,174000.0,6.2928,6.3087,6.2928,6.3008,174000.0
2008-04-09 13:50:00,7.94,7.96,7.94,7.96,212000.0,6.3008,6.3167,6.3008,6.3167,212000.0
2008-04-09 13:55:00,7.95,7.98,7.95,7.98,408400.0,6.3087,6.3325,6.3087,6.3325,408400.0
2008-04-09 14:00:00,7.98,7.98,7.98,7.98,152800.0,6.3325,6.3325,6.3325,6.3325,152800.0
2008-04-09 14:05:00,7.98,7.99,7.98,7.98,213600.0,6.3325,6.3405,6.3325,6.3325,213600.0
2008-04-09 14:10:00,7.98,7.98,7.95,7.95,175600.0,6.3325,6.3325,6.3087,6.3087,175600.0
2008-04-09 14:15:00,7.95,7.97,7.95,7.97,312000.0,6.3087,6.3246,6.3087,6.3246,312000.0
2008-04-09 14:20:00,7.96,7.98,7.96,7.98,214400.0,6.3167,6.3325,6.3167,6.3325,214400.0
2008-04-09 14:25:00,7.97,7.99,7.97,7.98,152000.0,6.3246,6.3405,6.3246,6.3325,152000.0
2008-04-09 14:30:00,7.99,7.99,7.97,7.98,187200.0,6.3405,6.3405,6.3246,6.3325,187200.0
2008-04-09 14:35:00,7.98,7.99,7.97,7.99,259200.0,6.3325,6.3405,6.3246,6.3405,259200.0
2008-04-09 14:40:00,7.99,8.0,7.99,8.0,220400.0,6.3405,6.3484,6.3405,6.3484,220400.0
2008-04-09 14:45:00,8.0,8.0,7.99,7.99,215200.0,6.3484,6.3484,6.3405,6.3405,215200.0
2008-04-09 14:50:00,7.99,7.99,7.98,7.98,294800.0,6.3405,6.3405,6.3325,6.3325,294800.0
2008-04-09 14:55:00,7.98,8.0,7.97,7.99,324400.0,6.3325,6.3484,6.3246,6.3405,324400.0
2008-04-09 15:00:00,7.99,7.99,7.96,7.97,255600.0,6.3405,6.3405,6.3167,6.3246,255600.0
2008-04-09 15:05:00,7.97,7.99,7.97,7.98,257600.0,6.3246,6.3405,6.3246,6.3325,257600.0
2008-04-09 15:10:00,7.98,7.99,7.97,7.99,262800.0,6.3325,6.3405,6.3246,6.3405,262800.0
2008-04-09 15:15:00,7.99,7.99,7.98,7.99,213200.0,6.3405,6.3405,6.3325,6.3405,213200.0
2008-04-09 15:20:00,7.99,8.0,7.99,8.0,362800.0,6.3405,6.3484,6.3405,6.3484,362800.0
2008-04-09 15:25:00,8.0,8.01,8.0,8.0,304800.0,6.3484,6.3563,6.3484,6.3484,304800.0
2008-04-09 15:30:00,8.0,8.01,8.0,8.01,323200.0,6.3484,6.3563,6.3484,6.3563,323200.0
2008-04-09 15:35:00,8.01,8.02,8.0,8.01,793200.0,6.3563,6.3643,6.3484,6.3563,793200.0
2008-04-09 15:40:00,8.01,8.03,8.0,8.03,351600.0,6.3563,6.3722,6.3484,6.3722,351600.0
2008-04-09 15:45:00,8.03,8.03,8.01,8.01,423200.0,6.3722,6.3722,6.3563,6.3563,423200.0
2008-04-09 15:50:00,8.01,8.01,8.0,8.0,405600.0,6.3563,6.3563,6.3484,6.3484,405600.0
2008-04-09 15:55:00,8.0,8.02,8.0,8.02,1098400.0,6.3484,6.3643,6.3484,6.3643,1098400.0
2008-04-10 09:30:00,7.77,7.81,7.69,7.72,1412000.0,6.1659,6.1976,6.1024,6.1262,1412000.0
2008-04-10 09:35:00,7.73,7.81,7.72,7.79,1451600.0,6.1341,6.1976,6.1262,6.1818,1451600.0
2008-04-10 09:40:00,7.79,7.79,7.68,7.68,1534800.0,6.1818,6.1818,6.0945,6.0945,1534800.0
2008-04-10 09:45:00,7.68,7.69,7.54,7.58,1777600.0,6.0945,6.1024,5.9834,6.0151,1777600.0
2008-04-10 09:50:00,7.58,7.6,7.5,7.53,3338800.0,6.0151,6.031,5.9516,5.9754,3338800.0
2008-04-10 09:55:00,7.53,7.57,7.5,7.57,1689200.0,5.9754,6.0072,5.9516,6.0072,1689200.0
2008-04-10 10:00:00,7.57,7.67,7.56,7.64,1817600.0,6.0072,6.0865,5.9992,6.0627,1817600.0
2008-04-10 10:05:00,7.64,7.64,7.56,7.57,1368000.0,6.0627,6.0627,5.9992,6.0072,1368000.0
2008-04-10 10:10:00,7.57,7.64,7.55,7.64,743600.0,6.0072,6.0627,5.9913,6.0627,743600.0
2008-04-10 10:15:00,7.64,7.66,7.64,7.64,836000.0,6.0627,6.0786,6.0627,6.0627,836000.0
2008-04-10 10:20:00,7.64,7.67,7.64,7.65,1067600.0,6.0627,6.0865,6.0627,6.0707,1067600.0
2008-04-10 10:25:00,7.65,7.65,7.61,7.62,559200.0,6.0707,6.0707,6.0389,6.0468,559200.0
2008-04-10 10:30:00,7.63,7.65,7.62,7.63,485600.0,6.0548,6.0707,6.0468,6.0548,485600.0
2008-04-10 10:35:00,7.63,7.65,7.62,7.65,618400.0,6.0548,6.0707,6.0468,6.0707,618400.0
2008-04-10 10:40:00,7.65,7.7,7.65,7.7,1828400.0,6.0707,6.1103,6.0707,6.1103,1828400.0
2008-04-10 10:45:00,7.7,7.7,7.67,7.69,934800.0,6.1103,6.1103,6.0865,6.1024,934800.0
2008-04-10 10:50:00,7.69,7.71,7.69,7.7,787200.0,6.1024,6.1183,6.1024,6.1103,787200.0
2008-04-10 10:55:00,7.7,7.7,7.67,7.67,580400.0,6.1103,6.1103,6.0865,6.0865,580400.0
2008-04-10 11:00:00,7.68,7.68,7.65,7.65,784000.0,6.0945,6.0945,6.0707,6.0707,784000.0
2008-04-10 11:05:00,7.65,7.66,7.65,7.66,456000.0,6.0707,6.0786,6.0707,6.0786,456000.0
2008-04-10 11:10:00,7.66,7.7,7.65,7.7,650400.0,6.0786,6.1103,6.0707,6.1103,650400.0
2008-04-10 11:15:00,7.7,7.7,7.67,7.7,1114400.0,6.1103,6.1103,6.0865,6.1103,1114400.0
2008-04-10 11:20:00,7.7,7.75,7.7,7.75,494800.0,6.1103,6.15,6.1103,6.15,494800.0
2008-04-10 11:25:00,7.74,7.78,7.74,7.77,889600.0,6.1421,6.1738,6.1421,6.1659,889600.0
2008-04-10 11:30:00,7.77,7.81,7.76,7.79,1760800.0,6.1659,6.1976,6.1579,6.1818,1760800.0
2008-04-10 11:35:00,7.79,7.81,7.78,7.8,523200.0,6.1818,6.1976,6.1738,6.1897,523200.0
2008-04-10 11:40:00,7.8,7.84,7.79,7.84,822800.0,6.1897,6.2214,6.1818,6.2214,822800.0
2008-04-10 11:45:00,7.84,7.87,7.82,7.85,875600.0,6.2214,6.2452,6.2056,6.2294,875600.0
2008-04-10 11:50:00,7.85,7.88,7.84,7.86,464000.0,6.2294,6.2532,6.2214,6.2373,464000.0
2008-04-10 11:55:00,7.86,7.91,7.85,7.9,449600.0,6.2373,6.277,6.2294,6.269,449600.0
2008-04-10 12:00:00,7.9,7.93,7.9,7.91,742400.0,6.269,6.2928,6.269,6.277,742400.0
2008-04-10 12:05:00,7.91,7.91,7.86,7.87,514400.0,6.277,6.277,6.2373,6.2452,514400.0
2008-04-10 12:10:00,7.87,7.87,7.84,7.84,297200.0,6.2452,6.2452,6.2214,6.2214,297200.0
2008-04-10 12:15:00,7.84,7.84,7.8,7.81,440000.0,6.2214,6.2214,6.1897,6.1976,440000.0
2008-04-10 12:20:00,7.81,7.82,7.8,7.82,182800.0,6.1976,6.2056,6.1897,6.2056,182800.0
2008-04-10 12:25:00,7.82,7.82,7.8,7.8,140000.0,6.2056,6.2056,6.1897,6.1897,140000.0
2008-04-10 12:30:00,7.8,7.81,7.79,7.8,180000.0,6.1897,6.1976,6.1818,6.1897,180000.0
2008-04-10 12:35:00,7.8,7.81,7.79,7.8,286400.0,6.1897,6.1976,6.1818,6.1897,286400.0
2008-04-10 12:40:00,7.79,7.79,7.77,7.78,410400.0,6.1818,6.1818,6.1659,6.1738,410400.0
2008-04-10 12:45:00,7.79,7.79,7.74,7.76,252400.0,6.1818,6.1818,6.1421,6.1579,252400.0
2008-04-10 12:50:00,7.76,7.76,7.73,7.74,168800.0,6.1579,6.1579,6.1341,6.1421,168800.0
2008-04-10 12:55:00,7.74,7.76,7.74,7.74,135600.0,6.1421,6.1579,6.1421,6.1421,135600.0
2008-04-10 13:00:00,7.74,7.75,7.74,7.75,162000.0,6.1421,6.15,6.1421,6.15,162000.0
2008-04-10 13:05:00,7.75,7.75,7.75,7.75,188400.0,6.15,6.15,6.15,6.15,188400.0
2008-04-10 13:10:00,7.75,7.77,7.75,7.75,286800.0,6.15,6.1659,6.15,6.15,286800.0
2008-04-10 13:15:00,7.75,7.76,7.75,7.75,193600.0,6.15,6.1579,6.15,6.15,193600.0
2008-04-10 13:20:00,7.75,7.78,7.75,7.76,170400.0,6.15,6.1738,6.15,6.1579,170400.0
2008-04-10 13:25:00,7.76,7.77,7.76,7.76,151600.0,6.1579,6.1659,6.1579,6.1579,151600.0
2008-04-10 13:30:00,7.77,7.79,7.77,7.77,126400.0,6.1659,6.1818,6.1659,6.1659,126400.0
2008-04-10 13:35:00,7.77,7.79,7.77,7.79,133600.0,6.1659,6.1818,6.1659,6.1818,133600.0
2008-04-10 13:40:00,7.79,7.8,7.79,7.79,298400.0,6.1818,6.1897,6.1818,6.1818,298400.0
2008-04-10 13:45:00,7.79,7.82,7.79,7.81,327200.0,6.1818,6.2056,6.1818,6.1976,327200.0
2008-04-10 13:50:00,7.81,7.81,7.78,7.78,400400.0,6.1976,6.1976,6.1738,6.1738,400400.0
2008-04-10 13:55:00,7.78,7.78,7.75,7.76,259200.0,6.1738,6.1738,6.15,6.1579,259200.0
2008-04-10 14:00:00,7.76,7.77,7.76,7.76,258400.0,6.1579,6.1659,6.1579,6.1579,258400.0
2008-04-10 14:05:00,7.76,7.78,7.76,7.77,130400.0,6.1579,6.1738,6.1579,6.1659,130400.0
2008-04-10 14:10:00,7.77,7.78,7.76,7.78,87600.0,6.1659,6.1738,6.1579,6.1738,87600.0
2008-04-10 14:15:00,7.78,7.78,7.76,7.76,414400.0,6.1738,6.1738,6.1579,6.1579,414400.0
2008-04-10 14:20:00,7.76,7.76,7.74,7.75,237600.0,6.1579,6.1579,6.1421,6.15,237600.0
2008-04-10 14:25:00,7.75,7.76,7.74,7.75,170400.0,6.15,6.1579,6.1421,6.15,170400.0
2008-04-10 14:30:00,7.75,7.75,7.74,7.75,526800.0,6.15,6.15,6.1421,6.15,526800.0
2008-04-10 14:35:00,7.75,7.76,7.74,7.75,195600.0,6.15,6.1579,6.1421,6.15,195600.0
2008-04-10 14:40:00,7.75,7.75,7.72,7.73,378400.0,6.15,6.15,6.1262,6.1341,378400.0
2008-04-10 14:45:00,7.73,7.73,7.71,7.72,277200.0,6.1341,6.1341,6.1183,6.1262,277200.0
2008-04-10 14:50:00,7.72,7.75,7.71,7.74,264800.0,6.1262,6.15,6.1183,6.1421,264800.0
2008-04-10 14:55:00,7.74,7.74,7.73,7.74,353200.0,6.1421,6.1421,6.1341,6.1421,353200.0
2008-04-10 15:00:00,7.74,7.74,7.73,7.74,393200.0,6.1421,6.1421,6.1341,6.1421,393200.0
2008-04-10 15:05:00,7.74,7.75,7.74,7.75,349600.0,6.1421,6.15,6.1421,6.15,349600.0
2008-04-10 15:10:00,7.75,7.75,7.73,7.73,548800.0,6.15,6.15,6.1341,6.1341,548800.0
2008-04-10 15:15:00,7.74,7.74,7.73,7.74,231200.0,6.1421,6.1421,6.1341,6.1421,231200.0
2008-04-10 15:20:00,7.74,7.75,7.73,7.74,452800.0,6.1421,6.15,6.1341,6.1421,452800.0
2008-04-10 15:25:00,7.74,7.76,7.74,7.75,578000.0,6.1421,6.1579,6.1421,6.15,578000.0
2008-04-10 15:30:00,7.75,7.75,7.71,7.72,568000.0,6.15,6.15,6.1183,6.1262,568000.0
2008-04-10 15:35:00,7.72,7.72,7.7,7.7,526000.0,6.1262,6.1262,6.1103,6.1103,526000.0
2008-04-10 15:40:00,7.7,7.71,7.68,7.69,570800.0,6.1103,6.1183,6.0945,6.1024,570800.0
2008-04-10 15:45:00,7.69,7.7,7.68,7.69,610400.0,6.1024,6.1103,6.0945,6.1024,610400.0
2008-04-10 15:50:00,7.69,7.7,7.68,7.7,596400.0,6.1024,6.1103,6.0945,6.1103,596400.0
2008-04-10 15:55:00,7.7,7.72,7.7,7.72,927200.0,6.1103,6.1262,6.1103,6.1262,927200.0
2008-04-11 09:30:00,7.61,7.68,7.6,7.67,449600.0,6.0389,6.0945,6.031,6.0865,449600.0
2008-04-11 09:35:00,7.67,7.68,7.63,7.63,400400.0,6.0865,6.0945,6.0548,6.0548,400400.0
2008-04-11 09:40:00,7.63,7.66,7.62,7.62,286400.0,6.0548,6.0786,6.0468,6.0468,286400.0
2008-04-11 09:45:00,7.63,7.65,7.62,7.64,722000.0,6.0548,6.0707,6.0468,6.0627,722000.0
2008-04-11 09:50:00,7.65,7.65,7.63,7.64,319200.0,6.0707,6.0707,6.0548,6.0627,319200.0
2008-04-11 09:55:00,7.63,7.64,7.62,7.62,911200.0,6.0548,6.0627,6.0468,6.0468,911200.0
2008-04-11 10:00:00,7.62,7.63,7.6,7.61,495200.0,6.0468,6.0548,6.031,6.0389,495200.0
2008-04-11 10:05:00,7.61,7.61,7.58,7.58,414000.0,6.0389,6.0389,6.0151,6.0151,414000.0
2008-04-11 10:10:00,7.58,7.62,7.58,7.62,362400.0,6.0151,6.0468,6.0151,6.0468,362400.0
2008-04-11 10:15:00,7.62,7.62,7.59,7.61,515600.0,6.0468,6.0468,6.023,6.0389,515600.0
2008-04-11 10:20:00,7.62,7.62,7.59,7.6,361600.0,6.0468,6.0468,6.023,6.031,361600.0
2008-04-11 10:25:00,7.6,7.6,7.58,7.6,584800.0,6.031,6.031,6.0151,6.031,584800.0
2008-04-11 10:30:00,7.6,7.6,7.58,7.58,422000.0,6.031,6.031,6.0151,6.0151,422000.0
2008-04-11 10:35:00,7.59,7.59,7.58,7.59,422400.0,6.023,6.023,6.0151,6.023,422400.0
2008-04-11 10:40:00,7.59,7.61,7.58,7.6,709200.0,6.023,6.0389,6.0151,6.031,709200.0
2008-04-11 10:45:00,7.6,7.64,7.6,7.63,596400.0,6.031,6.0627,6.031,6.0548,596400.0
2008-04-11 10:50:00,7.64,7.65,7.62,7.63,345600.0,6.0627,6.0707,6.0468,6.0548,345600.0
2008-04-11 10:55:00,7.63,7.63,7.62,7.62,391200.0,6.0548,6.0548,6.0468,6.0468,391200.0
2008-04-11 11:00:00,7.62,7.63,7.61,7.61,1089200.0,6.0468,6.0548,6.0389,6.0389,1089200.0
2008-04-11 11:05:00,7.61,7.62,7.61,7.61,393200.0,6.0389,6.0468,6.0389,6.0389,393200.0
2008-04-11 11:10:00,7.61,7.62,7.6,7.6,268400.0,6.0389,6.0468,6.031,6.031,268400.0
2008-04-11 11:15:00,7.6,7.61,7.6,7.6,534400.0,6.031,6.0389,6.031,6.031,534400.0
2008-04-11 11:20:00,7.6,7.63,7.6,7.62,1021200.0,6.031,6.0548,6.031,6.0468,1021200.0
2008-04-11 11:25:00,7.62,7.62,7.61,7.61,347600.0,6.0468,6.0468,6.0389,6.0389,347600.0
2008-04-11 11:30:00,7.61,7.62,7.61,7.61,224000.0,6.0389,6.0468,6.0389,6.0389,224000.0
2008-04-11 11:35:00,7.61,7.63,7.61,7.63,382800.0,6.0389,6.0548,6.0389,6.0548,382800.0
2008-04-11 11:40:00,7.63,7.63,7.61,7.61,487200.0,6.0548,6.0548,6.0389,6.0389,487200.0
2008-04-11 11:45:00,7.61,7.62,7.61,7.62,764800.0,6.0389,6.0468,6.0389,6.0468,764800.0
2008-04-11 11:50:00,7.62,7.62,7.62,7.62,234800.0,6.0468,6.0468,6.0468,6.0468,234800.0
2008-04-11 11:55:00,7.62,7.64,7.62,7.64,339600.0,6.0468,6.0627,6.0468,6.0627,339600.0
2008-04-11 12:00:00,7.64,7.66,7.63,7.64,464800.0,6.0627,6.0786,6.0548,6.0627,464800.0
2008-04-11 12:05:00,7.64,7.65,7.63,7.64,442400.0,6.0627,6.0707,6.0548,6.0627,442400.0
2008-04-11 12:10:00,7.64,7.65,7.63,7.63,214400.0,6.0627,6.0707,6.0548,6.0548,214400.0
2008-04-11 12:15:00,7.63,7.64,7.63,7.64,116800.0,6.0548,6.0627,6.0548,6.0627,116800.0
2008-04-11 12:20:00,7.64,7.64,7.61,7.61,178800.0,6.0627,6.0627,6.0389,6.0389,178800.0
2008-04-11 12:25:00,7.61,7.61,7.57,7.58,405600.0,6.0389,6.0389,6.0072,6.0151,405600.0
2008-04-11 12:30:00,7.58,7.6,7.57,7.6,214800.0,6.0151,6.031,6.0072,6.031,214800.0
2008-04-11 12:35:00,7.6,7.6,7.58,7.59,125600.0,6.031,6.031,6.0151,6.023,125600.0
2008-04-11 12:40:00,7.59,7.6,7.59,7.59,96800.0,6.023,6.031,6.023,6.023,96800.0
2008-04-11 12:45:00,7.59,7.59,7.58,7.58,310000.0,6.023,6.023,6.0151,6.0151,310000.0
2008-04-11 12:50:00,7.58,7.58,7.58,7.58,179200.0,6.0151,6.0151,6.0151,6.0151,179200.0
2008-04-11 12:55:00,7.58,7.58,7.56,7.57,395200.0,6.0151,6.0151,5.9992,6.0072,395200.0
2008-04-11 13:00:00,7.57,7.58,7.56,7.58,219200.0,6.0072,6.0151,5.9992,6.0151,219200.0
2008-04-11 13:05:00,7.58,7.59,7.58,7.59,286800.0,6.0151,6.023,6.0151,6.023,286800.0
2008-04-11 13:10:00,7.59,7.59,7.59,7.59,188000.0,6.023,6.023,6.023,6.023,188000.0
2008-04-11 13:15:00,7.59,7.6,7.59,7.59,240800.0,6.023,6.031,6.023,6.023,240800.0
2008-04-11 13:20:00,7.6,7.61,7.59,7.6,355600.0,6.031,6.0389,6.023,6.031,355600.0
2008-04-11 13:25:00,7.6,7.6,7.58,7.59,200800.0,6.031,6.031,6.0151,6.023,200800.0
2008-04-11 13:30:00,7.59,7.6,7.58,7.6,183600.0,6.023,6.031,6.0151,6.031,183600.0
2008-04-11 13:35:00,7.6,7.6,7.59,7.59,250000.0,6.031,6.031,6.023,6.023,250000.0
2008-04-11 13:40:00,7.6,7.6,7.59,7.59,146000.0,6.031,6.031,6.023,6.023,146000.0
2008-04-11 13:45:00,7.59,7.6,7.59,7.6,229600.0,6.023,6.031,6.023,6.031,229600.0
2008-04-11 13:50:00,7.6,7.6,7.59,7.59,166400.0,6.031,6.031,6.023,6.023,166400.0
2008-04-11 13:55:00,7.59,7.6,7.58,7.6,442400.0,6.023,6.031,6.0151,6.031,442400.0
2008-04-11 14:00:00,7.6,7.6,7.58,7.59,256000.0,6.031,6.031,6.0151,6.023,256000.0
2008-04-11 14:05:00,7.58,7.6,7.58,7.59,267200.0,6.0151,6.031,6.0151,6.023,267200.0
2008-04-11 14:10:00,7.59,7.59,7.57,7.57,322400.0,6.023,6.023,6.0072,6.0072,322400.0
2008-04-11 14:15:00,7.57,7.57,7.55,7.57,662000.0,6.0072,6.0072,5.9913,6.0072,662000.0
2008-04-11 14:20:00,7.57,7.58,7.57,7.58,270000.0,6.0072,6.0151,6.0072,6.0151,270000.0
2008-04-11 14:25:00,7.58,7.58,7.57,7.57,159200.0,6.0151,6.0151,6.0072,6.0072,159200.0
2008-04-11 14:30:00,7.57,7.58,7.56,7.56,171200.0,6.0072,6.0151,5.9992,5.9992,171200.0
2008-04-11 14:35:00,7.56,7.57,7.56,7.56,258800.0,5.9992,6.0072,5.9992,5.9992,258800.0
2008-04-11 14:40:00,7.56,7.57,7.55,7.55,412400.0,5.9992,6.0072,5.9913,5.9913,412400.0
2008-04-11 14:45:00,7.55,7.55,7.54,7.55,339600.0,5.9913,5.9913,5.9834,5.9913,339600.0
2008-04-11 14:50:00,7.55,7.56,7.55,7.55,296000.0,5.9913,5.9992,5.9913,5.9913,296000.0
2008-04-11 14:55:00,7.56,7.56,7.53,7.54,249200.0,5.9992,5.9992,5.9754,5.9834,249200.0
2008-04-11 15:00:00,7.54,7.54,7.53,7.53,295200.0,5.9834,5.9834,5.9754,5.9754,295200.0
2008-04-11 15:05:00,7.53,7.54,7.52,7.52,297600.0,5.9754,5.9834,5.9675,5.9675,297600.0
2008-04-11 15:10:00,7.52,7.52,7.51,7.51,260800.0,5.9675,5.9675,5.9596,5.9596,260800.0
2008-04-11 15:15:00,7.51,7.52,7.51,7.52,224800.0,5.9596,5.9675,5.9596,5.9675,224800.0
2008-04-11 15:20:00,7.52,7.52,7.51,7.52,449600.0,5.9675,5.9675,5.9596,5.9675,449600.0
2008-04-11 15:25:00,7.52,7.53,7.51,7.53,229600.0,5.9675,5.9754,5.9596,5.9754,229600.0
2008-04-11 15:30:00,7.53,7.53,7.52,7.52,368000.0,5.9754,5.9754,5.9675,5.9675,368000.0
2008-04-11 15:35:00,7.52,7.53,7.52,7.52,449200.0,5.9675,5.9754,5.9675,5.9675,449200.0
2008-04-11 15:40:00,7.52,7.53,7.52,7.52,283600.0,5.9675,5.9754,5.9675,5.9675,283600.0
2008-04-11 15:45:00,7.52,7.53,7.51,7.52,405200.0,5.9675,5.9754,5.9596,5.9675,405200.0
2008-04-11 15:50:00,7.52,7.53,7.5,7.52,637600.0,5.9675,5.9754,5.9516,5.9675,637600.0
2008-04-11 15:55:00,7.53,7.54,7.52,7.52,598800.0,5.9754,5.9834,5.9675,5.9675,598800.0
2008-04-14 09:30:00,7.56,7.65,7.56,7.61,657600.0,5.9992,6.0707,5.9992,6.0389,657600.0
2008-04-14 09:35:00,7.61,7.7,7.61,7.7,355600.0,6.0389,6.1103,6.0389,6.1103,355600.0
2008-04-14 09:40:00,7.7,7.7,7.64,7.67,392400.0,6.1103,6.1103,6.0627,6.0865,392400.0
2008-04-14 09:45:00,7.67,7.7,7.66,7.69,402800.0,6.0865,6.1103,6.0786,6.1024,402800.0
2008-04-14 09:50:00,7.69,7.71,7.67,7.71,278800.0,6.1024,6.1183,6.0865,6.1183,278800.0
2008-04-14 09:55:00,7.71,7.72,7.68,7.72,462800.0,6.1183,6.1262,6.0945,6.1262,462800.0
2008-04-14 10:00:00,7.72,7.74,7.71,7.72,228000.0,6.1262,6.1421,6.1183,6.1262,228000.0
2008-04-14 10:05:00,7.72,7.72,7.68,7.68,265200.0,6.1262,6.1262,6.0945,6.0945,265200.0
2008-04-14 10:10:00,7.68,7.7,7.68,7.69,184800.0,6.0945,6.1103,6.0945,6.1024,184800.0
2008-04-14 10:15:00,7.68,7.71,7.68,7.7,176800.0,6.0945,6.1183,6.0945,6.1103,176800.0
2008-04-14 10:20:00,7.7,7.71,7.68,7.69,437600.0,6.1103,6.1183,6.0945,6.1024,437600.0
2008-04-14 10:25:00,7.68,7.69,7.68,7.68,198400.0,6.0945,6.1024,6.0945,6.0945,198400.0
2008-04-14 10:30:00,7.68,7.7,7.68,7.7,319600.0,6.0945,6.1103,6.0945,6.1103,319600.0
2008-04-14 10:35:00,7.7,7.74,7.7,7.74,489600.0,6.1103,6.1421,6.1103,6.1421,489600.0
2008-04-14 10:40:00,7.74,7.74,7.72,7.72,235600.0,6.1421,6.1421,6.1262,6.1262,235600.0
2008-04-14 10:45:00,7.72,7.72,7.69,7.7,240000.0,6.1262,6.1262,6.1024,6.1103,240000.0
2008-04-14 10:50:00,7.7,7.71,7.68,7.7,106800.0,6.1103,6.1183,6.0945,6.1103,106800.0
2008-04-14 10:55:00,7.7,7.73,7.7,7.73,139600.0,6.1103,6.1341,6.1103,6.1341,139600.0
2008-04-14 11:00:00,7.73,7.74,7.73,7.74,195200.0,6.1341,6.1421,6.1341,6.1421,195200.0
2008-04-14 11:05:00,7.74,7.74,7.7,7.7,233600.0,6.1421,6.1421,6.1103,6.1103,233600.0
2008-04-14 11:10:00,7.7,7.71,7.7,7.7,103600.0,6.1103,6.1183,6.1103,6.1103,103600.0
2008-04-14 11:15:00,7.7,7.71,7.7,7.71,240400.0,6.1103,6.1183,6.1103,6.1183,240400.0
2008-04-14 11:20:00,7.71,7.71,7.7,7.7,325600.0,6.1183,6.1183,6.1103,6.1103,325600.0
2008-04-14 11:25:00,7.7,7.7,7.68,7.68,204800.0,6.1103,6.1103,6.0945,6.0945,204800.0
2008-04-14 11:30:00,7.68,7.68,7.68,7.68,200000.0,6.0945,6.0945,6.0945,6.0945,200000.0
2008-04-14 11:35:00,7.68,7.69,7.68,7.69,130400.0,6.0945,6.1024,6.0945,6.1024,130400.0
2008-04-14 11:40:00,7.69,7.7,7.68,7.69,151600.0,6.1024,6.1103,6.0945,6.1024,151600.0
2008-04-14 11:45:00,7.69,7.7,7.69,7.7,88000.0,6.1024,6.1103,6.1024,6.1103,88000.0
2008-04-14 11:50:00,7.7,7.71,7.7,7.7,157600.0,6.1103,6.1183,6.1103,6.1103,157600.0
2008-04-14 11:55:00,7.7,7.7,7.68,7.69,187600.0,6.1103,6.1103,6.0945,6.1024,187600.0
2008-04-14 12:00:00,7.69,7.71,7.69,7.7,121200.0,6.1024,6.1183,6.1024,6.1103,121200.0
2008-04-14 12:05:00,7.7,7.7,7.68,7.69,164400.0,6.1103,6.1103,6.0945,6.1024,164400.0
2008-04-14 12:10:00,7.69,7.7,7.69,7.69,81600.0,6.1024,6.1103,6.1024,6.1024,81600.0
2008-04-14 12:15:00,7.69,7.7,7.68,7.7,69600.0,6.1024,6.1103,6.0945,6.1103,69600.0
2008-04-14 12:20:00,7.7,7.71,7.7,7.71,66800.0,6.1103,6.1183,6.1103,6.1183,66800.0
2008-04-14 12:25:00,7.71,7.71,7.71,7.71,126800.0,6.1183,6.1183,6.1183,6.1183,126800.0
2008-04-14 12:30:00,7.71,7.71,7.7,7.71,212000.0,6.1183,6.1183,6.1103,6.1183,212000.0
2008-04-14 12:35:00,7.71,7.71,7.7,7.7,114400.0,6.1183,6.1183,6.1103,6.1103,114400.0
2008-04-14 12:40:00,7.7,7.7,7.69,7.7,127200.0,6.1103,6.1103,6.1024,6.1103,127200.0
2008-04-14 12:45:00,7.7,7.74,7.7,7.74,392000.0,6.1103,6.1421,6.1103,6.1421,392000.0
2008-04-14 12:50:00,7.74,7.75,7.74,7.75,172800.0,6.1421,6.15,6.1421,6.15,172800.0
2008-04-14 12:55:00,7.75,7.75,7.74,7.75,167200.0,6.15,6.15,6.1421,6.15,167200.0
2008-04-14 13:00:00,7.75,7.76,7.74,7.75,175200.0,6.15,6.1579,6.1421,6.15,175200.0
2008-04-14 13:05:00,7.75,7.77,7.75,7.76,106000.0,6.15,6.1659,6.15,6.1579,106000.0
2008-04-14 13:10:00,7.76,7.77,7.75,7.75,130800.0,6.1579,6.1659,6.15,6.15,130800.0
2008-04-14 13:15:00,7.75,7.75,7.73,7.74,128400.0,6.15,6.15,6.1341,6.1421,128400.0
2008-04-14 13:20:00,7.74,7.75,7.73,7.74,70400.0,6.1421,6.15,6.1341,6.1421,70400.0
2008-04-14 13:25:00,7.74,7.75,7.73,7.75,126000.0,6.1421,6.15,6.1341,6.15,126000.0
2008-04-14 13:30:00,7.75,7.75,7.73,7.73,194400.0,6.15,6.15,6.1341,6.1341,194400.0
2008-04-14 13:35:00,7.73,7.74,7.73,7.74,129600.0,6.1341,6.1421,6.1341,6.1421,129600.0
2008-04-14 13:40:00,7.74,7.74,7.73,7.74,125600.0,6.1421,6.1421,6.1341,6.1421,125600.0
2008-04-14 13:45:00,7.73,7.74,7.72,7.72,124000.0,6.1341,6.1421,6.1262,6.1262,124000.0
2008-04-14 13:50:00,7.72,7.73,7.72,7.72,104800.0,6.1262,6.1341,6.1262,6.1262,104800.0
2008-04-14 13:55:00,7.72,7.73,7.72,7.72,100000.0,6.1262,6.1341,6.1262,6.1262,100000.0
2008-04-14 14:00:00,7.72,7.73,7.72,7.72,116000.0,6.1262,6.1341,6.1262,6.1262,116000.0
2008-04-14 14:05:00,7.72,7.72,7.7,7.7,216000.0,6.1262,6.1262,6.1103,6.1103,216000.0
2008-04-14 14:10:00,7.7,7.71,7.7,7.7,164400.0,6.1103,6.1183,6.1103,6.1103,164400.0
2008-04-14 14:15:00,7.7,7.7,7.69,7.69,114400.0,6.1103,6.1103,6.1024,6.1024,114400.0
2008-04-14 14:20:00,7.69,7.71,7.69,7.7,100400.0,6.1024,6.1183,6.1024,6.1103,100400.0
2008-04-14 14:25:00,7.7,7.7,7.69,7.69,87600.0,6.1103,6.1103,6.1024,6.1024,87600.0
2008-04-14 14:30:00,7.7,7.71,7.69,7.71,180800.0,6.1103,6.1183,6.1024,6.1183,180800.0
2008-04-14 14:35:00,7.71,7.71,7.7,7.7,186800.0,6.1183,6.1183,6.1103,6.1103,186800.0
2008-04-14 14:40:00,7.71,7.71,7.7,7.71,111200.0,6.1183,6.1183,6.1103,6.1183,111200.0
2008-04-14 14:45:00,7.71,7.71,7.7,7.7,113200.0,6.1183,6.1183,6.1103,6.1103,113200.0
2008-04-14 14:50:00,7.7,7.7,7.68,7.68,216800.0,6.1103,6.1103,6.0945,6.0945,216800.0
2008-04-14 14:55:00,7.68,7.69,7.68,7.69,108800.0,6.0945,6.1024,6.0945,6.1024,108800.0
2008-04-14 15:00:00,7.69,7.69,7.68,7.68,327600.0,6.1024,6.1024,6.0945,6.0945,327600.0
2008-04-14 15:05:00,7.68,7.68,7.67,7.68,433200.0,6.0945,6.0945,6.0865,6.0945,433200.0
2008-04-14 15:10:00,7.67,7.68,7.66,7.67,564000.0,6.0865,6.0945,6.0786,6.0865,564000.0
2008-04-14 15:15:00,7.67,7.68,7.67,7.68,231600.0,6.0865,6.0945,6.0865,6.0945,231600.0
2008-04-14 15:20:00,7.68,7.7,7.68,7.68,351600.0,6.0945,6.1103,6.0945,6.0945,351600.0
2008-04-14 15:25:00,7.69,7.69,7.68,7.69,293200.0,6.1024,6.1024,6.0945,6.1024,293200.0
2008-04-14 15:30:00,7.69,7.7,7.68,7.7,330800.0,6.1024,6.1103,6.0945,6.1103,330800.0
2008-04-14 15:35:00,7.7,7.7,7.69,7.69,165200.0,6.1103,6.1103,6.1024,6.1024,165200.0
2008-04-14 15:40:00,7.69,7.71,7.69,7.7,263600.0,6.1024,6.1183,6.1024,6.1103,263600.0
2008-04-14 15:45:00,7.7,7.71,7.7,7.71,314400.0,6.1103,6.1183,6.1103,6.1183,314400.0
2008-04-14 15:50:00,7.71,7.71,7.7,7.7,442000.0,6.1183,6.1183,6.1103,6.1103,442000.0
2008-04-14 15:55:00,7.7,7.71,7.7,7.7,525200.0,6.1103,6.1183,6.1103,6.1103,525200.0
2008-04-15 09:30:00,7.77,7.77,7.72,7.74,1166800.0,6.1659,6.1659,6.1262,6.1421,1166800.0
2008-04-15 09:35:00,7.74,7.74,7.71,7.71,384000.0,6.1421,6.1421,6.1183,6.1183,384000.0
2008-04-15 09:40:00,7.71,7.71,7.64,7.66,251600.0,6.1183,6.1183,6.0627,6.0786,251600.0
2008-04-15 09:45:00,7.66,7.69,7.65,7.68,250800.0,6.0786,6.1024,6.0707,6.0945,250800.0
2008-04-15 09:50:00,7.69,7.69,7.66,7.67,324000.0,6.1024,6.1024,6.0786,6.0865,324000.0
2008-04-15 09:55:00,7.67,7.69,7.66,7.67,176800.0,6.0865,6.1024,6.0786,6.0865,176800.0
2008-04-15 10:00:00,7.67,7.71,7.67,7.71,310000.0,6.0865,6.1183,6.0865,6.1183,310000.0
2008-04-15 10:05:00,7.71,7.71,7.67,7.68,280400.0,6.1183,6.1183,6.0865,6.0945,280400.0
2008-04-15 10:10:00,7.68,7.69,7.68,7.68,317200.0,6.0945,6.1024,6.0945,6.0945,317200.0
2008-04-15 10:15:00,7.68,7.68,7.65,7.65,519200.0,6.0945,6.0945,6.0707,6.0707,519200.0
2008-04-15 10:20:00,7.65,7.67,7.65,7.67,425600.0,6.0707,6.0865,6.0707,6.0865,425600.0
2008-04-15 10:25:00,7.67,7.67,7.64,7.66,186000.0,6.0865,6.0865,6.0627,6.0786,186000.0
2008-04-15 10:30:00,7.66,7.69,7.66,7.68,118800.0,6.0786,6.1024,6.0786,6.0945,118800.0
2008-04-15 10:35:00,7.68,7.7,7.67,7.68,257600.0,6.0945,6.1103,6.0865,6.0945,257600.0
2008-04-15 10:40:00,7.68,7.7,7.67,7.7,222000.0,6.0945,6.1103,6.0865,6.1103,222000.0
2008-04-15 10:45:00,7.7,7.71,7.68,7.68,206000.0,6.1103,6.1183,6.0945,6.0945,206000.0
2008-04-15 10:50:00,7.68,7.68,7.65,7.65,214000.0,6.0945,6.0945,6.0707,6.0707,214000.0
2008-04-15 10:55:00,7.65,7.68,7.65,7.68,175600.0,6.0707,6.0945,6.0707,6.0945,175600.0
2008-04-15 11:00:00,7.68,7.68,7.67,7.68,84400.0,6.0945,6.0945,6.0865,6.0945,84400.0
2008-04-15 11:05:00,7.68,7.68,7.63,7.64,343200.0,6.0945,6.0945,6.0548,6.0627,343200.0
2008-04-15 11:10:00,7.64,7.66,7.64,7.64,378800.0,6.0627,6.0786,6.0627,6.0627,378800.0
2008-04-15 11:15:00,7.64,7.65,7.63,7.65,228800.0,6.0627,6.0707,6.0548,6.0707,228800.0
2008-04-15 11:20:00,7.65,7.66,7.62,7.66,345600.0,6.0707,6.0786,6.0468,6.0786,345600.0
2008-04-15 11:25:00,7.66,7.67,7.63,7.64,191200.0,6.0786,6.0865,6.0548,6.0627,191200.0
2008-04-15 11:30:00,7.63,7.63,7.61,7.62,562400.0,6.0548,6.0548,6.0389,6.0468,562400.0
2008-04-15 11:35:00,7.62,7.62,7.6,7.6,666400.0,6.0468,6.0468,6.031,6.031,666400.0
2008-04-15 11:40:00,7.6,7.63,7.6,7.63,213200.0,6.031,6.0548,6.031,6.0548,213200.0
2008-04-15 11:45:00,7.63,7.63,7.62,7.63,112000.0,6.0548,6.0548,6.0468,6.0548,112000.0
2008-04-15 11:50:00,7.63,7.63,7.6,7.61,350400.0,6.0548,6.0548,6.031,6.0389,350400.0
2008-04-15 11:55:00,7.61,7.63,7.61,7.61,270000.0,6.0389,6.0548,6.0389,6.0389,270000.0
2008-04-15 12:00:00,7.61,7.63,7.61,7.62,208400.0,6.0389,6.0548,6.0389,6.0468,208400.0
2008-04-15 12:05:00,7.62,7.64,7.62,7.63,126000.0,6.0468,6.0627,6.0468,6.0548,126000.0
2008-04-15 12:10:00,7.63,7.64,7.62,7.62,86000.0,6.0548,6.0627,6.0468,6.0468,86000.0
2008-04-15 12:15:00,7.62,7.63,7.62,7.62,120800.0,6.0468,6.0548,6.0468,6.0468,120800.0
2008-04-15 12:20:00,7.62,7.62,7.61,7.62,58400.0,6.0468,6.0468,6.0389,6.0468,58400.0
2008-04-15 12:25:00,7.62,7.64,7.62,7.63,107600.0,6.0468,6.0627,6.0468,6.0548,107600.0
2008-04-15 12:30:00,7.63,7.65,7.63,7.65,131200.0,6.0548,6.0707,6.0548,6.0707,131200.0
2008-04-15 12:35:00,7.65,7.67,7.65,7.66,123200.0,6.0707,6.0865,6.0707,6.0786,123200.0
2008-04-15 12:40:00,7.66,7.66,7.65,7.65,119600.0,6.0786,6.0786,6.0707,6.0707,119600.0
2008-04-15 12:45:00,7.65,7.65,7.65,7.65,73600.0,6.0707,6.0707,6.0707,6.0707,73600.0
2008-04-15 12:50:00,7.65,7.66,7.65,7.66,201600.0,6.0707,6.0786,6.0707,6.0786,201600.0
2008-04-15 12:55:00,7.66,7.67,7.65,7.65,75200.0,6.0786,6.0865,6.0707,6.0707,75200.0
2008-04-15 13:00:00,7.65,7.66,7.64,7.65,164000.0,6.0707,6.0786,6.0627,6.0707,164000.0
2008-04-15 13:05:00,7.65,7.67,7.65,7.65,324400.0,6.0707,6.0865,6.0707,6.0707,324400.0
2008-04-15 13:10:00,7.66,7.68,7.65,7.67,90800.0,6.0786,6.0945,6.0707,6.0865,90800.0
2008-04-15 13:15:00,7.67,7.68,7.67,7.68,74800.0,6.0865,6.0945,6.0865,6.0945,74800.0
2008-04-15 13:20:00,7.68,7.69,7.68,7.69,85600.0,6.0945,6.1024,6.0945,6.1024,85600.0
2008-04-15 13:25:00,7.68,7.69,7.68,7.69,62800.0,6.0945,6.1024,6.0945,6.1024,62800.0
2008-04-15 13:30:00,7.69,7.7,7.68,7.7,80000.0,6.1024,6.1103,6.0945,6.1103,80000.0
2008-04-15 13:35:00,7.7,7.7,7.68,7.69,120400.0,6.1103,6.1103,6.0945,6.1024,120400.0
2008-04-15 13:40:00,7.69,7.7,7.68,7.7,59200.0,6.1024,6.1103,6.0945,6.1103,59200.0
2008-04-15 13:45:00,7.7,7.7,7.69,7.7,178400.0,6.1103,6.1103,6.1024,6.1103,178400.0
2008-04-15 13:50:00,7.7,7.7,7.69,7.7,119200.0,6.1103,6.1103,6.1024,6.1103,119200.0
2008-04-15 13:55:00,7.7,7.7,7.69,7.69,90000.0,6.1103,6.1103,6.1024,6.1024,90000.0
2008-04-15 14:00:00,7.69,7.7,7.68,7.68,104400.0,6.1024,6.1103,6.0945,6.0945,104400.0
2008-04-15 14:05:00,7.68,7.69,7.68,7.68,104800.0,6.0945,6.1024,6.0945,6.0945,104800.0
2008-04-15 14:10:00,7.68,7.69,7.67,7.68,301200.0,6.0945,6.1024,6.0865,6.0945,301200.0
2008-04-15 14:15:00,7.68,7.68,7.65,7.65,382000.0,6.0945,6.0945,6.0707,6.0707,382000.0
2008-04-15 14:20:00,7.66,7.66,7.65,7.65,266000.0,6.0786,6.0786,6.0707,6.0707,266000.0
2008-04-15 14:25:00,7.65,7.65,7.63,7.64,254800.0,6.0707,6.0707,6.0548,6.0627,254800.0
2008-04-15 14:30:00,7.64,7.64,7.63,7.64,388000.0,6.0627,6.0627,6.0548,6.0627,388000.0
2008-04-15 14:35:00,7.64,7.67,7.64,7.66,320400.0,6.0627,6.0865,6.0627,6.0786,320400.0
2008-04-15 14:40:00,7.65,7.67,7.65,7.66,82800.0,6.0707,6.0865,6.0707,6.0786,82800.0
2008-04-15 14:45:00,7.66,7.67,7.65,7.65,145200.0,6.0786,6.0865,6.0707,6.0707,145200.0
2008-04-15 14:50:00,7.65,7.66,7.65,7.65,119200.0,6.0707,6.0786,6.0707,6.0707,119200.0
2008-04-15 14:55:00,7.65,7.66,7.65,7.65,242000.0,6.0707,6.0786,6.0707,6.0707,242000.0
2008-04-15 15:00:00,7.66,7.66,7.65,7.66,283200.0,6.0786,6.0786,6.0707,6.0786,283200.0
2008-04-15 15:05:00,7.66,7.66,7.64,7.65,240000.0,6.0786,6.0786,6.0627,6.0707,240000.0
2008-04-15 15:10:00,7.65,7.67,7.65,7.67,278800.0,6.0707,6.0865,6.0707,6.0865,278800.0
2008-04-15 15:15:00,7.67,7.68,7.66,7.67,224400.0,6.0865,6.0945,6.0786,6.0865,224400.0
2008-04-15 15:20:00,7.67,7.69,7.67,7.68,292000.0,6.0865,6.1024,6.0865,6.0945,292000.0
2008-04-15 15:25:00,7.68,7.68,7.65,7.65,370000.0,6.0945,6.0945,6.0707,6.0707,370000.0
2008-04-15 15:30:00,7.65,7.67,7.65,7.66,341600.0,6.0707,6.0865,6.0707,6.0786,341600.0
2008-04-15 15:35:00,7.66,7.67,7.65,7.66,331600.0,6.0786,6.0865,6.0707,6.0786,331600.0
2008-04-15 15:40:00,7.66,7.66,7.64,7.66,317200.0,6.0786,6.0786,6.0627,6.0786,317200.0
2008-04-15 15:45:00,7.66,7.66,7.62,7.62,648800.0,6.0786,6.0786,6.0468,6.0468,648800.0
2008-04-15 15:50:00,7.62,7.65,7.61,7.65,708000.0,6.0468,6.0707,6.0389,6.0707,708000.0
2008-04-15 15:55:00,7.65,7.68,7.65,7.67,590400.0,6.0707,6.0945,6.0707,6.0865,590400.0
2008-04-16 09:30:00,7.72,7.75,7.67,7.69,1335600.0,6.1262,6.15,6.0865,6.1024,1335600.0
2008-04-16 09:35:00,7.69,7.7,7.68,7.7,425600.0,6.1024,6.1103,6.0945,6.1103,425600.0
2008-04-16 09:40:00,7.7,7.72,7.68,7.71,96400.0,6.1103,6.1262,6.0945,6.1183,96400.0
2008-04-16 09:45:00,7.71,7.76,7.7,7.75,202000.0,6.1183,6.1579,6.1103,6.15,202000.0
2008-04-16 09:50:00,7.75,7.77,7.75,7.76,188400.0,6.15,6.1659,6.15,6.1579,188400.0
2008-04-16 09:55:00,7.76,7.76,7.75,7.76,132800.0,6.1579,6.1579,6.15,6.1579,132800.0
2008-04-16 10:00:00,7.76,7.76,7.7,7.71,197200.0,6.1579,6.1579,6.1103,6.1183,197200.0
2008-04-16 10:05:00,7.71,7.72,7.71,7.71,118000.0,6.1183,6.1262,6.1183,6.1183,118000.0
2008-04-16 10:10:00,7.71,7.73,7.71,7.73,93600.0,6.1183,6.1341,6.1183,6.1341,93600.0
2008-04-16 10:15:00,7.73,7.77,7.73,7.77,88800.0,6.1341,6.1659,6.1341,6.1659,88800.0
2008-04-16 10:20:00,7.76,7.8,7.76,7.8,183600.0,6.1579,6.1897,6.1579,6.1897,183600.0
2008-04-16 10:25:00,7.8,7.83,7.78,7.79,202400.0,6.1897,6.2135,6.1738,6.1818,202400.0
2008-04-16 10:30:00,7.8,7.8,7.78,7.8,164800.0,6.1897,6.1897,6.1738,6.1897,164800.0
2008-04-16 10:35:00,7.8,7.81,7.75,7.76,190000.0,6.1897,6.1976,6.15,6.1579,190000.0
2008-04-16 10:40:00,7.75,7.75,7.73,7.74,136400.0,6.15,6.15,6.1341,6.1421,136400.0
2008-04-16 10:45:00,7.74,7.76,7.74,7.76,210800.0,6.1421,6.1579,6.1421,6.1579,210800.0
2008-04-16 10:50:00,7.76,7.78,7.75,7.77,136800.0,6.1579,6.1738,6.15,6.1659,136800.0
2008-04-16 10:55:00,7.78,7.79,7.78,7.78,150400.0,6.1738,6.1818,6.1738,6.1738,150400.0
2008-04-16 11:00:00,7.79,7.8,7.79,7.8,180000.0,6.1818,6.1897,6.1818,6.1897,180000.0
2008-04-16 11:05:00,7.8,7.8,7.76,7.76,163600.0,6.1897,6.1897,6.1579,6.1579,163600.0
2008-04-16 11:10:00,7.76,7.77,7.75,7.75,201600.0,6.1579,6.1659,6.15,6.15,201600.0
2008-04-16 11:15:00,7.75,7.75,7.75,7.75,40800.0,6.15,6.15,6.15,6.15,40800.0
2008-04-16 11:20:00,7.75,7.76,7.75,7.76,81600.0,6.15,6.1579,6.15,6.1579,81600.0
2008-04-16 11:25:00,7.76,7.78,7.76,7.78,72000.0,6.1579,6.1738,6.1579,6.1738,72000.0
2008-04-16 11:30:00,7.78,7.79,7.78,7.79,113200.0,6.1738,6.1818,6.1738,6.1818,113200.0
2008-04-16 11:35:00,7.79,7.81,7.78,7.81,213200.0,6.1818,6.1976,6.1738,6.1976,213200.0
2008-04-16 11:40:00,7.81,7.82,7.79,7.79,125200.0,6.1976,6.2056,6.1818,6.1818,125200.0
2008-04-16 11:45:00,7.79,7.8,7.79,7.8,89200.0,6.1818,6.1897,6.1818,6.1897,89200.0
2008-04-16 11:50:00,7.8,7.81,7.8,7.8,88400.0,6.1897,6.1976,6.1897,6.1897,88400.0
2008-04-16 11:55:00,7.8,7.81,7.8,7.8,72000.0,6.1897,6.1976,6.1897,6.1897,72000.0
2008-04-16 12:00:00,7.8,7.81,7.69,7.81,178400.0,6.1897,6.1976,6.1024,6.1976,178400.0
2008-04-16 12:05:00,7.81,7.82,7.8,7.82,78000.0,6.1976,6.2056,6.1897,6.2056,78000.0
2008-04-16 12:10:00,7.82,7.82,7.81,7.81,92400.0,6.2056,6.2056,6.1976,6.1976,92400.0
2008-04-16 12:15:00,7.81,7.81,7.79,7.79,90400.0,6.1976,6.1976,6.1818,6.1818,90400.0
2008-04-16 12:20:00,7.79,7.82,7.79,7.81,94400.0,6.1818,6.2056,6.1818,6.1976,94400.0
2008-04-16 12:25:00,7.81,7.83,7.81,7.82,74000.0,6.1976,6.2135,6.1976,6.2056,74000.0
2008-04-16 12:30:00,7.83,7.84,7.82,7.83,87600.0,6.2135,6.2214,6.2056,6.2135,87600.0
2008-04-16 12:35:00,7.83,7.83,7.8,7.8,146800.0,6.2135,6.2135,6.1897,6.1897,146800.0
2008-04-16 12:40:00,7.8,7.8,7.79,7.79,151200.0,6.1897,6.1897,6.1818,6.1818,151200.0
2008-04-16 12:45:00,7.79,7.79,7.79,7.79,28400.0,6.1818,6.1818,6.1818,6.1818,28400.0
2008-04-16 12:50:00,7.79,7.79,7.78,7.78,115600.0,6.1818,6.1818,6.1738,6.1738,115600.0
2008-04-16 12:55:00,7.78,7.78,7.77,7.78,93600.0,6.1738,6.1738,6.1659,6.1738,93600.0
2008-04-16 13:00:00,7.78,7.78,7.76,7.77,84400.0,6.1738,6.1738,6.1579,6.1659,84400.0
2008-04-16 13:05:00,7.77,7.77,7.76,7.77,100000.0,6.1659,6.1659,6.1579,6.1659,100000.0
2008-04-16 13:10:00,7.77,7.77,7.76,7.77,41200.0,6.1659,6.1659,6.1579,6.1659,41200.0
2008-04-16 13:15:00,7.77,7.77,7.77,7.77,28800.0,6.1659,6.1659,6.1659,6.1659,28800.0
2008-04-16 13:20:00,7.77,7.77,7.76,7.76,50000.0,6.1659,6.1659,6.1579,6.1579,50000.0
2008-04-16 13:25:00,7.77,7.77,7.76,7.77,16400.0,6.1659,6.1659,6.1579,6.1659,16400.0
2008-04-16 13:30:00,7.77,7.77,7.76,7.76,72400.0,6.1659,6.1659,6.1579,6.1579,72400.0
2008-04-16 13:35:00,7.76,7.76,7.74,7.75,85200.0,6.1579,6.1579,6.1421,6.15,85200.0
2008-04-16 13:40:00,7.75,7.76,7.74,7.76,103600.0,6.15,6.1579,6.1421,6.1579,103600.0
2008-04-16 13:45:00,7.76,7.76,7.76,7.76,46400.0,6.1579,6.1579,6.1579,6.1579,46400.0
2008-04-16 13:50:00,7.76,7.77,7.76,7.76,47600.0,6.1579,6.1659,6.1579,6.1579,47600.0
2008-04-16 13:55:00,7.76,7.77,7.76,7.76,84800.0,6.1579,6.1659,6.1579,6.1579,84800.0
2008-04-16 14:00:00,7.77,7.77,7.75,7.75,188000.0,6.1659,6.1659,6.15,6.15,188000.0
2008-04-16 14:05:00,7.75,7.75,7.74,7.75,139600.0,6.15,6.15,6.1421,6.15,139600.0
2008-04-16 14:10:00,7.75,7.75,7.73,7.75,374400.0,6.15,6.15,6.1341,6.15,374400.0
2008-04-16 14:15:00,7.75,7.77,7.74,7.76,283600.0,6.15,6.1659,6.1421,6.1579,283600.0
2008-04-16 14:20:00,7.76,7.77,7.76,7.77,118800.0,6.1579,6.1659,6.1579,6.1659,118800.0
2008-04-16 14:25:00,7.77,7.78,7.76,7.77,137600.0,6.1659,6.1738,6.1579,6.1659,137600.0
2008-04-16 14:30:00,7.77,7.78,7.77,7.77,126000.0,6.1659,6.1738,6.1659,6.1659,126000.0
2008-04-16 14:35:00,7.77,7.78,7.77,7.78,129600.0,6.1659,6.1738,6.1659,6.1738,129600.0
2008-04-16 14:40:00,7.78,7.79,7.78,7.78,102000.0,6.1738,6.1818,6.1738,6.1738,102000.0
2008-04-16 14:45:00,7.78,7.78,7.77,7.78,48800.0,6.1738,6.1738,6.1659,6.1738,48800.0
2008-04-16 14:50:00,7.78,7.8,7.78,7.8,111600.0,6.1738,6.1897,6.1738,6.1897,111600.0
2008-04-16 14:55:00,7.8,7.8,7.79,7.79,70400.0,6.1897,6.1897,6.1818,6.1818,70400.0
2008-04-16 15:00:00,7.79,7.8,7.79,7.8,141600.0,6.1818,6.1897,6.1818,6.1897,141600.0
2008-04-16 15:05:00,7.8,7.8,7.79,7.8,102400.0,6.1897,6.1897,6.1818,6.1897,102400.0
2008-04-16 15:10:00,7.8,7.8,7.79,7.8,125600.0,6.1897,6.1897,6.1818,6.1897,125600.0
2008-04-16 15:15:00,7.8,7.81,7.8,7.81,93200.0,6.1897,6.1976,6.1897,6.1976,93200.0
2008-04-16 15:20:00,7.81,7.81,7.8,7.81,138400.0,6.1976,6.1976,6.1897,6.1976,138400.0
2008-04-16 15:25:00,7.81,7.82,7.8,7.81,136000.0,6.1976,6.2056,6.1897,6.1976,136000.0
2008-04-16 15:30:00,7.81,7.81,7.78,7.78,121200.0,6.1976,6.1976,6.1738,6.1738,121200.0
2008-04-16 15:35:00,7.79,7.8,7.78,7.8,244400.0,6.1818,6.1897,6.1738,6.1897,244400.0
2008-04-16 15:40:00,7.8,7.81,7.79,7.81,366000.0,6.1897,6.1976,6.1818,6.1976,366000.0
2008-04-16 15:45:00,7.81,7.81,7.8,7.8,277200.0,6.1976,6.1976,6.1897,6.1897,277200.0
2008-04-16 15:50:00,7.8,7.82,7.79,7.82,269600.0,6.1897,6.2056,6.1818,6.2056,269600.0
2008-04-16 15:55:00,7.82,7.82,7.8,7.8,380400.0,6.2056,6.2056,6.1897,6.1897,380400.0
2008-04-17 09:30:00,7.77,7.8,7.73,7.8,196800.0,6.1659,6.1897,6.1341,6.1897,196800.0
2008-04-17 09:35:00,7.8,7.82,7.76,7.76,125200.0,6.1897,6.2056,6.1579,6.1579,125200.0
2008-04-17 09:40:00,7.76,7.77,7.75,7.76,226800.0,6.1579,6.1659,6.15,6.1579,226800.0
2008-04-17 09:45:00,7.76,7.77,7.75,7.75,151200.0,6.1579,6.1659,6.15,6.15,151200.0
2008-04-17 09:50:00,7.75,7.75,7.71,7.72,250800.0,6.15,6.15,6.1183,6.1262,250800.0
2008-04-17 09:55:00,7.72,7.74,7.7,7.74,156000.0,6.1262,6.1421,6.1103,6.1421,156000.0
2008-04-17 10:00:00,7.74,7.74,7.7,7.7,294400.0,6.1421,6.1421,6.1103,6.1103,294400.0
2008-04-17 10:05:00,7.7,7.73,7.7,7.73,126800.0,6.1103,6.1341,6.1103,6.1341,126800.0
2008-04-17 10:10:00,7.73,7.75,7.73,7.74,132800.0,6.1341,6.15,6.1341,6.1421,132800.0
2008-04-17 10:15:00,7.74,7.75,7.74,7.75,194800.0,6.1421,6.15,6.1421,6.15,194800.0
2008-04-17 10:20:00,7.75,7.75,7.72,7.72,258000.0,6.15,6.15,6.1262,6.1262,258000.0
2008-04-17 10:25:00,7.72,7.75,7.72,7.74,174800.0,6.1262,6.15,6.1262,6.1421,174800.0
2008-04-17 10:30:00,7.74,7.75,7.74,7.74,73200.0,6.1421,6.15,6.1421,6.1421,73200.0
2008-04-17 10:35:00,7.73,7.77,7.73,7.76,109600.0,6.1341,6.1659,6.1341,6.1579,109600.0
2008-04-17 10:40:00,7.76,7.77,7.76,7.77,110000.0,6.1579,6.1659,6.1579,6.1659,110000.0
2008-04-17 10:45:00,7.77,7.77,7.74,7.75,103200.0,6.1659,6.1659,6.1421,6.15,103200.0
2008-04-17 10:50:00,7.75,7.76,7.74,7.76,176000.0,6.15,6.1579,6.1421,6.1579,176000.0
2008-04-17 10:55:00,7.76,7.77,7.76,7.77,102800.0,6.1579,6.1659,6.1579,6.1659,102800.0
2008-04-17 11:00:00,7.77,7.78,7.74,7.74,59600.0,6.1659,6.1738,6.1421,6.1421,59600.0
2008-04-17 11:05:00,7.74,7.74,7.71,7.72,92400.0,6.1421,6.1421,6.1183,6.1262,92400.0
2008-04-17 11:10:00,7.72,7.74,7.72,7.74,60000.0,6.1262,6.1421,6.1262,6.1421,60000.0
2008-04-17 11:15:00,7.74,7.75,7.73,7.75,37600.0,6.1421,6.15,6.1341,6.15,37600.0
2008-04-17 11:20:00,7.74,7.75,7.73,7.74,70400.0,6.1421,6.15,6.1341,6.1421,70400.0
2008-04-17 11:25:00,7.74,7.74,7.73,7.74,55200.0,6.1421,6.1421,6.1341,6.1421,55200.0
2008-04-17 11:30:00,7.74,7.75,7.74,7.74,47200.0,6.1421,6.15,6.1421,6.1421,47200.0
2008-04-17 11:35:00,7.74,7.75,7.73,7.74,44000.0,6.1421,6.15,6.1341,6.1421,44000.0
2008-04-17 11:40:00,7.74,7.74,7.73,7.74,70400.0,6.1421,6.1421,6.1341,6.1421,70400.0
2008-04-17 11:45:00,7.74,7.75,7.74,7.75,66400.0,6.1421,6.15,6.1421,6.15,66400.0
2008-04-17 11:50:00,7.75,7.75,7.74,7.74,82800.0,6.15,6.15,6.1421,6.1421,82800.0
2008-04-17 11:55:00,7.74,7.74,7.72,7.73,74400.0,6.1421,6.1421,6.1262,6.1341,74400.0
2008-04-17 12:00:00,7.73,7.74,7.72,7.74,70000.0,6.1341,6.1421,6.1262,6.1421,70000.0
2008-04-17 12:05:00,7.74,7.75,7.74,7.75,76800.0,6.1421,6.15,6.1421,6.15,76800.0
2008-04-17 12:10:00,7.75,7.75,7.75,7.75,210000.0,6.15,6.15,6.15,6.15,210000.0
2008-04-17 12:15:00,7.75,7.76,7.75,7.75,294400.0,6.15,6.1579,6.15,6.15,294400.0
2008-04-17 12:20:00,7.75,7.76,7.75,7.76,244000.0,6.15,6.1579,6.15,6.1579,244000.0
2008-04-17 12:25:00,7.76,7.77,7.76,7.76,95600.0,6.1579,6.1659,6.1579,6.1579,95600.0
2008-04-17 12:30:00,7.76,7.77,7.74,7.75,115200.0,6.1579,6.1659,6.1421,6.15,115200.0
2008-04-17 12:35:00,7.75,7.76,7.74,7.75,86400.0,6.15,6.1579,6.1421,6.15,86400.0
2008-04-17 12:40:00,7.75,7.77,7.75,7.76,59200.0,6.15,6.1659,6.15,6.1579,59200.0
2008-04-17 12:45:00,7.77,7.77,7.75,7.76,56800.0,6.1659,6.1659,6.15,6.1579,56800.0
2008-04-17 12:50:00,7.75,7.77,7.75,7.76,58400.0,6.15,6.1659,6.15,6.1579,58400.0
2008-04-17 12:55:00,7.77,7.77,7.76,7.76,64400.0,6.1659,6.1659,6.1579,6.1579,64400.0
2008-04-17 13:00:00,7.77,7.77,7.76,7.76,44800.0,6.1659,6.1659,6.1579,6.1579,44800.0
2008-04-17 13:05:00,7.76,7.76,7.76,7.76,87200.0,6.1579,6.1579,6.1579,6.1579,87200.0
2008-04-17 13:10:00,7.76,7.77,7.76,7.76,117200.0,6.1579,6.1659,6.1579,6.1579,117200.0
2008-04-17 13:15:00,7.76,7.77,7.76,7.76,56000.0,6.1579,6.1659,6.1579,6.1579,56000.0
2008-04-17 13:20:00,7.76,7.77,7.76,7.77,63600.0,6.1579,6.1659,6.1579,6.1659,63600.0
2008-04-17 13:25:00,7.77,7.78,7.77,7.77,40800.0,6.1659,6.1738,6.1659,6.1659,40800.0
2008-04-17 13:30:00,7.78,7.78,7.76,7.78,136800.0,6.1738,6.1738,6.1579,6.1738,136800.0
2008-04-17 13:35:00,7.78,7.78,7.77,7.78,82400.0,6.1738,6.1738,6.1659,6.1738,82400.0
2008-04-17 13:40:00,7.78,7.79,7.76,7.77,145600.0,6.1738,6.1818,6.1579,6.1659,145600.0
2008-04-17 13:45:00,7.77,7.77,7.75,7.75,45600.0,6.1659,6.1659,6.15,6.15,45600.0
2008-04-17 13:50:00,7.76,7.77,7.75,7.75,68000.0,6.1579,6.1659,6.15,6.15,68000.0
2008-04-17 13:55:00,7.75,7.75,7.74,7.75,79600.0,6.15,6.15,6.1421,6.15,79600.0
2008-04-17 14:00:00,7.74,7.76,7.74,7.76,85600.0,6.1421,6.1579,6.1421,6.1579,85600.0
2008-04-17 14:05:00,7.76,7.76,7.75,7.75,40400.0,6.1579,6.1579,6.15,6.15,40400.0
2008-04-17 14:10:00,7.75,7.75,7.73,7.74,89200.0,6.15,6.15,6.1341,6.1421,89200.0
2008-04-17 14:15:00,7.74,7.75,7.74,7.74,83200.0,6.1421,6.15,6.1421,6.1421,83200.0
2008-04-17 14:20:00,7.75,7.76,7.74,7.76,107200.0,6.15,6.1579,6.1421,6.1579,107200.0
2008-04-17 14:25:00,7.76,7.76,7.75,7.76,75600.0,6.1579,6.1579,6.15,6.1579,75600.0
2008-04-17 14:30:00,7.76,7.77,7.76,7.77,94800.0,6.1579,6.1659,6.1579,6.1659,94800.0
2008-04-17 14:35:00,7.77,7.78,7.76,7.78,193200.0,6.1659,6.1738,6.1579,6.1738,193200.0
2008-04-17 14:40:00,7.78,7.79,7.78,7.79,278800.0,6.1738,6.1818,6.1738,6.1818,278800.0
2008-04-17 14:45:00,7.79,7.79,7.76,7.76,172400.0,6.1818,6.1818,6.1579,6.1579,172400.0
2008-04-17 14:50:00,7.76,7.76,7.74,7.75,385200.0,6.1579,6.1579,6.1421,6.15,385200.0
2008-04-17 14:55:00,7.75,7.75,7.74,7.74,96000.0,6.15,6.15,6.1421,6.1421,96000.0
2008-04-17 15:00:00,7.74,7.76,7.74,7.76,183200.0,6.1421,6.1579,6.1421,6.1579,183200.0
2008-04-17 15:05:00,7.76,7.78,7.75,7.77,105600.0,6.1579,6.1738,6.15,6.1659,105600.0
2008-04-17 15:10:00,7.77,7.79,7.77,7.79,144400.0,6.1659,6.1818,6.1659,6.1818,144400.0
2008-04-17 15:15:00,7.79,7.8,7.78,7.78,136400.0,6.1818,6.1897,6.1738,6.1738,136400.0
2008-04-17 15:20:00,7.79,7.79,7.77,7.78,175600.0,6.1818,6.1818,6.1659,6.1738,175600.0
2008-04-17 15:25:00,7.78,7.8,7.77,7.79,412800.0,6.1738,6.1897,6.1659,6.1818,412800.0
2008-04-17 15:30:00,7.79,7.81,7.79,7.81,370400.0,6.1818,6.1976,6.1818,6.1976,370400.0
2008-04-17 15:35:00,7.81,7.83,7.81,7.82,594000.0,6.1976,6.2135,6.1976,6.2056,594000.0
2008-04-17 15:40:00,7.82,7.82,7.81,7.81,201600.0,6.2056,6.2056,6.1976,6.1976,201600.0
2008-04-17 15:45:00,7.82,7.82,7.8,7.81,176400.0,6.2056,6.2056,6.1897,6.1976,176400.0
2008-04-17 15:50:00,7.81,7.82,7.8,7.81,266400.0,6.1976,6.2056,6.1897,6.1976,266400.0
2008-04-17 15:55:00,7.81,7.81,7.79,7.79,324400.0,6.1976,6.1976,6.1818,6.1818,324400.0
2008-04-18 09:30:00,7.91,8.08,7.91,8.07,2207600.0,6.277,6.4119,6.277,6.4039,2207600.0
2008-04-18 09:35:00,8.07,8.1,8.03,8.06,532400.0,6.4039,6.4278,6.3722,6.396,532400.0
2008-04-18 09:40:00,8.06,8.06,8.05,8.05,275600.0,6.396,6.396,6.3881,6.3881,275600.0
2008-04-18 09:45:00,8.05,8.05,8.01,8.02,549600.0,6.3881,6.3881,6.3563,6.3643,549600.0
2008-04-18 09:50:00,8.02,8.04,8.0,8.03,219200.0,6.3643,6.3801,6.3484,6.3722,219200.0
2008-04-18 09:55:00,8.03,8.05,8.03,8.03,286000.0,6.3722,6.3881,6.3722,6.3722,286000.0
2008-04-18 10:00:00,8.03,8.03,7.99,8.03,471600.0,6.3722,6.3722,6.3405,6.3722,471600.0
2008-04-18 10:05:00,8.02,8.03,8.01,8.02,256800.0,6.3643,6.3722,6.3563,6.3643,256800.0
2008-04-18 10:10:00,8.01,8.03,8.01,8.02,195200.0,6.3563,6.3722,6.3563,6.3643,195200.0
2008-04-18 10:15:00,8.02,8.04,8.02,8.04,324000.0,6.3643,6.3801,6.3643,6.3801,324000.0
2008-04-18 10:20:00,8.04,8.06,8.03,8.05,181600.0,6.3801,6.396,6.3722,6.3881,181600.0
2008-04-18 10:25:00,8.05,8.06,8.04,8.04,232000.0,6.3881,6.396,6.3801,6.3801,232000.0
2008-04-18 10:30:00,8.04,8.05,8.04,8.05,194000.0,6.3801,6.3881,6.3801,6.3881,194000.0
2008-04-18 10:35:00,8.05,8.08,8.05,8.08,197600.0,6.3881,6.4119,6.3881,6.4119,197600.0
2008-04-18 10:40:00,8.08,8.08,8.07,8.07,209600.0,6.4119,6.4119,6.4039,6.4039,209600.0
2008-04-18 10:45:00,8.07,8.07,8.04,8.04,235200.0,6.4039,6.4039,6.3801,6.3801,235200.0
2008-04-18 10:50:00,8.04,8.04,8.04,8.04,210800.0,6.3801,6.3801,6.3801,6.3801,210800.0
2008-04-18 10:55:00,8.04,8.06,8.04,8.06,134400.0,6.3801,6.396,6.3801,6.396,134400.0
2008-04-18 11:00:00,8.06,8.08,8.06,8.06,276800.0,6.396,6.4119,6.396,6.396,276800.0
2008-04-18 11:05:00,8.06,8.06,8.04,8.05,331600.0,6.396,6.396,6.3801,6.3881,331600.0
2008-04-18 11:10:00,8.05,8.05,8.03,8.04,240800.0,6.3881,6.3881,6.3722,6.3801,240800.0
2008-04-18 11:15:00,8.04,8.04,8.03,8.04,116400.0,6.3801,6.3801,6.3722,6.3801,116400.0
2008-04-18 11:20:00,8.04,8.05,8.04,8.05,184000.0,6.3801,6.3881,6.3801,6.3881,184000.0
2008-04-18 11:25:00,8.05,8.06,8.05,8.05,194400.0,6.3881,6.396,6.3881,6.3881,194400.0
2008-04-18 11:30:00,8.06,8.06,8.04,8.04,172000.0,6.396,6.396,6.3801,6.3801,172000.0
2008-04-18 11:35:00,8.04,8.04,8.03,8.03,177200.0,6.3801,6.3801,6.3722,6.3722,177200.0
2008-04-18 11:40:00,8.03,8.04,8.03,8.04,169200.0,6.3722,6.3801,6.3722,6.3801,169200.0
2008-04-18 11:45:00,8.04,8.06,8.04,8.06,107200.0,6.3801,6.396,6.3801,6.396,107200.0
2008-04-18 11:50:00,8.06,8.06,8.04,8.05,89200.0,6.396,6.396,6.3801,6.3881,89200.0
2008-04-18 11:55:00,8.05,8.05,8.04,8.05,157600.0,6.3881,6.3881,6.3801,6.3881,157600.0
2008-04-18 12:00:00,8.05,8.05,8.04,8.05,66400.0,6.3881,6.3881,6.3801,6.3881,66400.0
2008-04-18 12:05:00,8.05,8.05,8.04,8.05,98800.0,6.3881,6.3881,6.3801,6.3881,98800.0
2008-04-18 12:10:00,8.05,8.05,8.04,8.05,106000.0,6.3881,6.3881,6.3801,6.3881,106000.0
2008-04-18 12:15:00,8.05,8.05,8.04,8.05,225600.0,6.3881,6.3881,6.3801,6.3881,225600.0
2008-04-18 12:20:00,8.05,8.06,8.04,8.04,192800.0,6.3881,6.396,6.3801,6.3801,192800.0
2008-04-18 12:25:00,8.04,8.05,8.03,8.03,122800.0,6.3801,6.3881,6.3722,6.3722,122800.0
2008-04-18 12:30:00,8.03,8.04,8.03,8.03,193600.0,6.3722,6.3801,6.3722,6.3722,193600.0
2008-04-18 12:35:00,8.03,8.03,8.02,8.03,120000.0,6.3722,6.3722,6.3643,6.3722,120000.0
2008-04-18 12:40:00,8.03,8.03,8.03,8.03,180400.0,6.3722,6.3722,6.3722,6.3722,180400.0
2008-04-18 12:45:00,8.03,8.04,8.03,8.03,194800.0,6.3722,6.3801,6.3722,6.3722,194800.0
2008-04-18 12:50:00,8.03,8.04,8.03,8.04,120400.0,6.3722,6.3801,6.3722,6.3801,120400.0
2008-04-18 12:55:00,8.04,8.05,8.04,8.04,231600.0,6.3801,6.3881,6.3801,6.3801,231600.0
2008-04-18 13:00:00,8.04,8.05,8.04,8.04,101600.0,6.3801,6.3881,6.3801,6.3801,101600.0
2008-04-18 13:05:00,8.04,8.05,8.04,8.05,190800.0,6.3801,6.3881,6.3801,6.3881,190800.0
2008-04-18 13:10:00,8.05,8.06,8.05,8.05,201600.0,6.3881,6.396,6.3881,6.3881,201600.0
2008-04-18 13:15:00,8.05,8.06,8.05,8.06,63200.0,6.3881,6.396,6.3881,6.396,63200.0
2008-04-18 13:20:00,8.06,8.06,8.04,8.06,194000.0,6.396,6.396,6.3801,6.396,194000.0
2008-04-18 13:25:00,8.06,8.07,8.06,8.06,158000.0,6.396,6.4039,6.396,6.396,158000.0
2008-04-18 13:30:00,8.06,8.07,8.06,8.07,118400.0,6.396,6.4039,6.396,6.4039,118400.0
2008-04-18 13:35:00,8.07,8.07,8.04,8.04,197200.0,6.4039,6.4039,6.3801,6.3801,197200.0
2008-04-18 13:40:00,8.04,8.04,8.04,8.04,134000.0,6.3801,6.3801,6.3801,6.3801,134000.0
2008-04-18 13:45:00,8.04,8.04,8.04,8.04,92000.0,6.3801,6.3801,6.3801,6.3801,92000.0
2008-04-18 13:50:00,8.04,8.06,8.04,8.05,112400.0,6.3801,6.396,6.3801,6.3881,112400.0
2008-04-18 13:55:00,8.05,8.06,8.04,8.05,129200.0,6.3881,6.396,6.3801,6.3881,129200.0
2008-04-18 14:00:00,8.05,8.05,8.05,8.05,80800.0,6.3881,6.3881,6.3881,6.3881,80800.0
2008-04-18 14:05:00,8.05,8.06,8.03,8.03,368000.0,6.3881,6.396,6.3722,6.3722,368000.0
2008-04-18 14:10:00,8.03,8.04,8.02,8.04,148000.0,6.3722,6.3801,6.3643,6.3801,148000.0
2008-04-18 14:15:00,8.04,8.05,8.03,8.05,196800.0,6.3801,6.3881,6.3722,6.3881,196800.0
2008-04-18 14:20:00,8.05,8.05,8.04,8.05,85600.0,6.3881,6.3881,6.3801,6.3881,85600.0
2008-04-18 14:25:00,8.05,8.05,8.01,8.01,120400.0,6.3881,6.3881,6.3563,6.3563,120400.0
2008-04-18 14:30:00,8.02,8.03,8.02,8.02,120000.0,6.3643,6.3722,6.3643,6.3643,120000.0
2008-04-18 14:35:00,8.02,8.02,8.01,8.01,333600.0,6.3643,6.3643,6.3563,6.3563,333600.0
2008-04-18 14:40:00,8.01,8.02,8.0,8.0,299200.0,6.3563,6.3643,6.3484,6.3484,299200.0
2008-04-18 14:45:00,8.0,8.02,8.0,8.0,146800.0,6.3484,6.3643,6.3484,6.3484,146800.0
2008-04-18 14:50:00,8.0,8.01,8.0,8.0,142400.0,6.3484,6.3563,6.3484,6.3484,142400.0
2008-04-18 14:55:00,8.0,8.0,7.98,7.99,199200.0,6.3484,6.3484,6.3325,6.3405,199200.0
2008-04-18 15:00:00,7.99,7.99,7.96,7.96,562800.0,6.3405,6.3405,6.3167,6.3167,562800.0
2008-04-18 15:05:00,7.97,7.99,7.96,7.99,381600.0,6.3246,6.3405,6.3167,6.3405,381600.0
2008-04-18 15:10:00,7.99,8.0,7.99,8.0,168800.0,6.3405,6.3484,6.3405,6.3484,168800.0
2008-04-18 15:15:00,8.0,8.0,7.97,7.97,187200.0,6.3484,6.3484,6.3246,6.3246,187200.0
2008-04-18 15:20:00,7.97,7.98,7.96,7.97,286000.0,6.3246,6.3325,6.3167,6.3246,286000.0
2008-04-18 15:25:00,7.97,7.98,7.96,7.97,169200.0,6.3246,6.3325,6.3167,6.3246,169200.0
2008-04-18 15:30:00,7.97,7.98,7.97,7.97,267200.0,6.3246,6.3325,6.3246,6.3246,267200.0
2008-04-18 15:35:00,7.97,7.98,7.96,7.98,208000.0,6.3246,6.3325,6.3167,6.3325,208000.0
2008-04-18 15:40:00,7.98,7.99,7.97,7.98,297200.0,6.3325,6.3405,6.3246,6.3325,297200.0
2008-04-18 15:45:00,7.98,7.99,7.97,7.99,314000.0,6.3325,6.3405,6.3246,6.3405,314000.0
2008-04-18 15:50:00,7.99,8.02,7.99,8.01,406000.0,6.3405,6.3643,6.3405,6.3563,406000.0
2008-04-18 15:55:00,8.01,8.01,8.0,8.01,486800.0,6.3563,6.3563,6.3484,6.3563,486800.0
2008-04-21 09:30:00,7.95,7.95,7.88,7.92,349600.0,6.3087,6.3087,6.2532,6.2849,349600.0
2008-04-21 09:35:00,7.92,7.94,7.92,7.94,170400.0,6.2849,6.3008,6.2849,6.3008,170400.0
2008-04-21 09:40:00,7.94,7.94,7.91,7.94,254800.0,6.3008,6.3008,6.277,6.3008,254800.0
2008-04-21 09:45:00,7.93,7.96,7.93,7.94,272000.0,6.2928,6.3167,6.2928,6.3008,272000.0
2008-04-21 09:50:00,7.94,7.95,7.93,7.93,216800.0,6.3008,6.3087,6.2928,6.2928,216800.0
2008-04-21 09:55:00,7.94,7.94,7.92,7.93,153200.0,6.3008,6.3008,6.2849,6.2928,153200.0
2008-04-21 10:00:00,7.93,7.95,7.93,7.94,113600.0,6.2928,6.3087,6.2928,6.3008,113600.0
2008-04-21 10:05:00,7.94,7.94,7.92,7.93,316000.0,6.3008,6.3008,6.2849,6.2928,316000.0
2008-04-21 10:10:00,7.93,7.93,7.92,7.92,119600.0,6.2928,6.2928,6.2849,6.2849,119600.0
2008-04-21 10:15:00,7.92,7.92,7.9,7.91,290000.0,6.2849,6.2849,6.269,6.277,290000.0
2008-04-21 10:20:00,7.91,7.92,7.9,7.91,63200.0,6.277,6.2849,6.269,6.277,63200.0
2008-04-21 10:25:00,7.91,7.91,7.88,7.88,227600.0,6.277,6.277,6.2532,6.2532,227600.0
2008-04-21 10:30:00,7.88,7.89,7.88,7.88,175200.0,6.2532,6.2611,6.2532,6.2532,175200.0
2008-04-21 10:35:00,7.88,7.89,7.88,7.89,337200.0,6.2532,6.2611,6.2532,6.2611,337200.0
2008-04-21 10:40:00,7.89,7.9,7.88,7.88,186400.0,6.2611,6.269,6.2532,6.2532,186400.0
2008-04-21 10:45:00,7.88,7.88,7.87,7.87,105600.0,6.2532,6.2532,6.2452,6.2452,105600.0
2008-04-21 10:50:00,7.88,7.89,7.87,7.88,114000.0,6.2532,6.2611,6.2452,6.2532,114000.0
2008-04-21 10:55:00,7.88,7.88,7.87,7.87,77200.0,6.2532,6.2532,6.2452,6.2452,77200.0
2008-04-21 11:00:00,7.87,7.88,7.87,7.87,122000.0,6.2452,6.2532,6.2452,6.2452,122000.0
2008-04-21 11:05:00,7.88,7.88,7.86,7.88,206400.0,6.2532,6.2532,6.2373,6.2532,206400.0
2008-04-21 11:10:00,7.88,7.88,7.87,7.88,107200.0,6.2532,6.2532,6.2452,6.2532,107200.0
2008-04-21 11:15:00,7.88,7.9,7.88,7.9,103600.0,6.2532,6.269,6.2532,6.269,103600.0
2008-04-21 11:20:00,7.89,7.91,7.89,7.89,101200.0,6.2611,6.277,6.2611,6.2611,101200.0
2008-04-21 11:25:00,7.89,7.89,7.88,7.88,176800.0,6.2611,6.2611,6.2532,6.2532,176800.0
2008-04-21 11:30:00,7.88,7.88,7.87,7.87,69200.0,6.2532,6.2532,6.2452,6.2452,69200.0
2008-04-21 11:35:00,7.87,7.89,7.87,7.87,168800.0,6.2452,6.2611,6.2452,6.2452,168800.0
2008-04-21 11:40:00,7.87,7.87,7.86,7.87,140800.0,6.2452,6.2452,6.2373,6.2452,140800.0
2008-04-21 11:45:00,7.87,7.89,7.86,7.89,139600.0,6.2452,6.2611,6.2373,6.2611,139600.0
2008-04-21 11:50:00,7.89,7.89,7.87,7.87,78000.0,6.2611,6.2611,6.2452,6.2452,78000.0
2008-04-21 11:55:00,7.87,7.89,7.87,7.88,141600.0,6.2452,6.2611,6.2452,6.2532,141600.0
2008-04-21 12:00:00,7.88,7.88,7.87,7.88,151600.0,6.2532,6.2532,6.2452,6.2532,151600.0
2008-04-21 12:05:00,7.87,7.88,7.87,7.87,90000.0,6.2452,6.2532,6.2452,6.2452,90000.0
2008-04-21 12:10:00,7.87,7.88,7.87,7.87,238000.0,6.2452,6.2532,6.2452,6.2452,238000.0
2008-04-21 12:15:00,7.87,7.88,7.87,7.87,92400.0,6.2452,6.2532,6.2452,6.2452,92400.0
2008-04-21 12:20:00,7.87,7.89,7.87,7.89,123200.0,6.2452,6.2611,6.2452,6.2611,123200.0
2008-04-21 12:25:00,7.89,7.89,7.88,7.89,119600.0,6.2611,6.2611,6.2532,6.2611,119600.0
2008-04-21 12:30:00,7.89,7.91,7.89,7.9,82000.0,6.2611,6.277,6.2611,6.269,82000.0
2008-04-21 12:35:00,7.9,7.91,7.89,7.9,86800.0,6.269,6.277,6.2611,6.269,86800.0
2008-04-21 12:40:00,7.9,7.9,7.89,7.9,125200.0,6.269,6.269,6.2611,6.269,125200.0
2008-04-21 12:45:00,7.9,7.9,7.89,7.89,70000.0,6.269,6.269,6.2611,6.2611,70000.0
2008-04-21 12:50:00,7.89,7.89,7.88,7.88,192000.0,6.2611,6.2611,6.2532,6.2532,192000.0
2008-04-21 12:55:00,7.88,7.89,7.87,7.88,218400.0,6.2532,6.2611,6.2452,6.2532,218400.0
2008-04-21 13:00:00,7.88,7.89,7.88,7.89,43600.0,6.2532,6.2611,6.2532,6.2611,43600.0
2008-04-21 13:05:00,7.89,7.91,7.89,7.9,118000.0,6.2611,6.277,6.2611,6.269,118000.0
2008-04-21 13:10:00,7.9,7.9,7.9,7.9,211600.0,6.269,6.269,6.269,6.269,211600.0
2008-04-21 13:15:00,7.9,7.91,7.9,7.91,128000.0,6.269,6.277,6.269,6.277,128000.0
2008-04-21 13:20:00,7.91,7.92,7.91,7.92,124000.0,6.277,6.2849,6.277,6.2849,124000.0
2008-04-21 13:25:00,7.92,7.92,7.91,7.91,178800.0,6.2849,6.2849,6.277,6.277,178800.0
2008-04-21 13:30:00,7.91,7.92,7.91,7.91,208800.0,6.277,6.2849,6.277,6.277,208800.0
2008-04-21 13:35:00,7.91,7.92,7.91,7.91,159600.0,6.277,6.2849,6.277,6.277,159600.0
2008-04-21 13:40:00,7.91,7.91,7.9,7.9,206000.0,6.277,6.277,6.269,6.269,206000.0
2008-04-21 13:45:00,7.9,7.91,7.9,7.9,163200.0,6.269,6.277,6.269,6.269,163200.0
2008-04-21 13:50:00,7.91,7.92,7.9,7.91,263600.0,6.277,6.2849,6.269,6.277,263600.0
2008-04-21 13:55:00,7.92,7.92,7.91,7.92,118800.0,6.2849,6.2849,6.277,6.2849,118800.0
2008-04-21 14:00:00,7.92,7.92,7.91,7.91,208000.0,6.2849,6.2849,6.277,6.277,208000.0
2008-04-21 14:05:00,7.91,7.92,7.91,7.91,82800.0,6.277,6.2849,6.277,6.277,82800.0
2008-04-21 14:10:00,7.91,7.92,7.91,7.91,276000.0,6.277,6.2849,6.277,6.277,276000.0
2008-04-21 14:15:00,7.91,7.92,7.91,7.92,124000.0,6.277,6.2849,6.277,6.2849,124000.0
2008-04-21 14:20:00,7.92,7.93,7.91,7.91,357600.0,6.2849,6.2928,6.277,6.277,357600.0
2008-04-21 14:25:00,7.91,7.92,7.91,7.91,110800.0,6.277,6.2849,6.277,6.277,110800.0
2008-04-21 14:30:00,7.91,7.93,7.91,7.93,425600.0,6.277,6.2928,6.277,6.2928,425600.0
2008-04-21 14:35:00,7.93,7.93,7.92,7.92,418400.0,6.2928,6.2928,6.2849,6.2849,418400.0
2008-04-21 14:40:00,7.92,7.93,7.92,7.93,334000.0,6.2849,6.2928,6.2849,6.2928,334000.0
2008-04-21 14:45:00,7.93,7.95,7.93,7.95,300800.0,6.2928,6.3087,6.2928,6.3087,300800.0
2008-04-21 14:50:00,7.95,7.96,7.94,7.96,362000.0,6.3087,6.3167,6.3008,6.3167,362000.0
2008-04-21 14:55:00,7.96,7.96,7.94,7.95,299600.0,6.3167,6.3167,6.3008,6.3087,299600.0
2008-04-21 15:00:00,7.95,7.97,7.95,7.97,218800.0,6.3087,6.3246,6.3087,6.3246,218800.0
2008-04-21 15:05:00,7.97,7.97,7.96,7.97,271600.0,6.3246,6.3246,6.3167,6.3246,271600.0
2008-04-21 15:10:00,7.97,7.98,7.97,7.97,302400.0,6.3246,6.3325,6.3246,6.3246,302400.0
2008-04-21 15:15:00,7.97,7.98,7.97,7.98,203600.0,6.3246,6.3325,6.3246,6.3325,203600.0
2008-04-21 15:20:00,7.98,7.98,7.97,7.97,178800.0,6.3325,6.3325,6.3246,6.3246,178800.0
2008-04-21 15:25:00,7.97,7.98,7.95,7.95,177200.0,6.3246,6.3325,6.3087,6.3087,177200.0
2008-04-21 15:30:00,7.96,7.97,7.95,7.97,366800.0,6.3167,6.3246,6.3087,6.3246,366800.0
2008-04-21 15:35:00,7.97,7.97,7.96,7.97,191600.0,6.3246,6.3246,6.3167,6.3246,191600.0
2008-04-21 15:40:00,7.97,7.97,7.96,7.97,256800.0,6.3246,6.3246,6.3167,6.3246,256800.0
2008-04-21 15:45:00,7.97,7.97,7.95,7.97,264800.0,6.3246,6.3246,6.3087,6.3246,264800.0
2008-04-21 15:50:00,7.97,7.99,7.96,7.99,570400.0,6.3246,6.3405,6.3167,6.3405,570400.0
2008-04-21 15:55:00,7.99,8.0,7.96,7.96,496400.0,6.3405,6.3484,6.3167,6.3167,496400.0
2008-04-22 09:30:00,7.95,7.95,7.89,7.92,214400.0,6.3087,6.3087,6.2611,6.2849,214400.0
2008-04-22 09:35:00,7.92,7.93,7.89,7.91,297200.0,6.2849,6.2928,6.2611,6.277,297200.0
2008-04-22 09:40:00,7.91,7.91,7.87,7.87,235600.0,6.277,6.277,6.2452,6.2452,235600.0
2008-04-22 09:45:00,7.87,7.88,7.87,7.88,103600.0,6.2452,6.2532,6.2452,6.2532,103600.0
2008-04-22 09:50:00,7.88,7.88,7.85,7.86,204000.0,6.2532,6.2532,6.2294,6.2373,204000.0
2008-04-22 09:55:00,7.86,7.89,7.86,7.87,126400.0,6.2373,6.2611,6.2373,6.2452,126400.0
2008-04-22 10:00:00,7.87,7.89,7.86,7.88,170800.0,6.2452,6.2611,6.2373,6.2532,170800.0
2008-04-22 10:05:00,7.88,7.9,7.88,7.9,170800.0,6.2532,6.269,6.2532,6.269,170800.0
2008-04-22 10:10:00,7.9,7.91,7.88,7.89,112400.0,6.269,6.277,6.2532,6.2611,112400.0
2008-04-22 10:15:00,7.89,7.89,7.87,7.88,125600.0,6.2611,6.2611,6.2452,6.2532,125600.0
2008-04-22 10:20:00,7.88,7.88,7.84,7.85,153600.0,6.2532,6.2532,6.2214,6.2294,153600.0
2008-04-22 10:25:00,7.85,7.86,7.83,7.83,257600.0,6.2294,6.2373,6.2135,6.2135,257600.0
2008-04-22 10:30:00,7.83,7.84,7.83,7.84,165200.0,6.2135,6.2214,6.2135,6.2214,165200.0
2008-04-22 10:35:00,7.84,7.84,7.81,7.83,108800.0,6.2214,6.2214,6.1976,6.2135,108800.0
2008-04-22 10:40:00,7.83,7.84,7.82,7.84,155200.0,6.2135,6.2214,6.2056,6.2214,155200.0
2008-04-22 10:45:00,7.84,7.85,7.84,7.85,55600.0,6.2214,6.2294,6.2214,6.2294,55600.0
2008-04-22 10:50:00,7.85,7.87,7.85,7.86,75200.0,6.2294,6.2452,6.2294,6.2373,75200.0
2008-04-22 10:55:00,7.86,7.9,7.86,7.9,744800.0,6.2373,6.269,6.2373,6.269,744800.0
2008-04-22 11:00:00,7.89,7.91,7.89,7.89,284800.0,6.2611,6.277,6.2611,6.2611,284800.0
2008-04-22 11:05:00,7.89,7.91,7.88,7.88,207600.0,6.2611,6.277,6.2532,6.2532,207600.0
2008-04-22 11:10:00,7.88,7.89,7.87,7.87,796800.0,6.2532,6.2611,6.2452,6.2452,796800.0
2008-04-22 11:15:00,7.87,7.88,7.86,7.87,129200.0,6.2452,6.2532,6.2373,6.2452,129200.0
2008-04-22 11:20:00,7.88,7.88,7.86,7.87,352800.0,6.2532,6.2532,6.2373,6.2452,352800.0
2008-04-22 11:25:00,7.87,7.88,7.86,7.87,346400.0,6.2452,6.2532,6.2373,6.2452,346400.0
2008-04-22 11:30:00,7.87,7.88,7.86,7.86,432800.0,6.2452,6.2532,6.2373,6.2373,432800.0
2008-04-22 11:35:00,7.86,7.87,7.85,7.86,231600.0,6.2373,6.2452,6.2294,6.2373,231600.0
2008-04-22 11:40:00,7.86,7.86,7.85,7.86,133200.0,6.2373,6.2373,6.2294,6.2373,133200.0
2008-04-22 11:45:00,7.86,7.87,7.83,7.83,496000.0,6.2373,6.2452,6.2135,6.2135,496000.0
2008-04-22 11:50:00,7.83,7.84,7.81,7.82,153600.0,6.2135,6.2214,6.1976,6.2056,153600.0
2008-04-22 11:55:00,7.82,7.82,7.81,7.81,87600.0,6.2056,6.2056,6.1976,6.1976,87600.0
2008-04-22 12:00:00,7.81,7.82,7.81,7.81,300800.0,6.1976,6.2056,6.1976,6.1976,300800.0
2008-04-22 12:05:00,7.81,7.81,7.79,7.79,275200.0,6.1976,6.1976,6.1818,6.1818,275200.0
2008-04-22 12:10:00,7.79,7.8,7.78,7.79,238000.0,6.1818,6.1897,6.1738,6.1818,238000.0
2008-04-22 12:15:00,7.79,7.79,7.78,7.78,116000.0,6.1818,6.1818,6.1738,6.1738,116000.0
2008-04-22 12:20:00,7.79,7.79,7.78,7.78,170000.0,6.1818,6.1818,6.1738,6.1738,170000.0
2008-04-22 12:25:00,7.78,7.78,7.76,7.77,306000.0,6.1738,6.1738,6.1579,6.1659,306000.0
2008-04-22 12:30:00,7.76,7.77,7.76,7.76,195200.0,6.1579,6.1659,6.1579,6.1579,195200.0
2008-04-22 12:35:00,7.76,7.76,7.75,7.76,154400.0,6.1579,6.1579,6.15,6.1579,154400.0
2008-04-22 12:40:00,7.76,7.76,7.75,7.76,129600.0,6.1579,6.1579,6.15,6.1579,129600.0
2008-04-22 12:45:00,7.75,7.75,7.73,7.73,179200.0,6.15,6.15,6.1341,6.1341,179200.0
2008-04-22 12:50:00,7.73,7.73,7.72,7.73,161200.0,6.1341,6.1341,6.1262,6.1341,161200.0
2008-04-22 12:55:00,7.74,7.74,7.73,7.74,71200.0,6.1421,6.1421,6.1341,6.1421,71200.0
2008-04-22 13:00:00,7.74,7.76,7.74,7.76,119200.0,6.1421,6.1579,6.1421,6.1579,119200.0
2008-04-22 13:05:00,7.76,7.78,7.76,7.77,66000.0,6.1579,6.1738,6.1579,6.1659,66000.0
2008-04-22 13:10:00,7.77,7.78,7.77,7.78,80000.0,6.1659,6.1738,6.1659,6.1738,80000.0
2008-04-22 13:15:00,7.78,7.78,7.76,7.77,68000.0,6.1738,6.1738,6.1579,6.1659,68000.0
2008-04-22 13:20:00,7.77,7.78,7.76,7.78,77600.0,6.1659,6.1738,6.1579,6.1738,77600.0
2008-04-22 13:25:00,7.77,7.79,7.77,7.78,84000.0,6.1659,6.1818,6.1659,6.1738,84000.0
2008-04-22 13:30:00,7.79,7.79,7.78,7.79,110400.0,6.1818,6.1818,6.1738,6.1818,110400.0
2008-04-22 13:35:00,7.79,7.79,7.78,7.79,78800.0,6.1818,6.1818,6.1738,6.1818,78800.0
2008-04-22 13:40:00,7.79,7.79,7.78,7.79,111200.0,6.1818,6.1818,6.1738,6.1818,111200.0
2008-04-22 13:45:00,7.79,7.79,7.78,7.78,187600.0,6.1818,6.1818,6.1738,6.1738,187600.0
2008-04-22 13:50:00,7.78,7.81,7.78,7.81,237600.0,6.1738,6.1976,6.1738,6.1976,237600.0
2008-04-22 13:55:00,7.81,7.83,7.81,7.83,177600.0,6.1976,6.2135,6.1976,6.2135,177600.0
2008-04-22 14:00:00,7.83,7.84,7.82,7.82,308400.0,6.2135,6.2214,6.2056,6.2056,308400.0
2008-04-22 14:05:00,7.82,7.82,7.81,7.81,120000.0,6.2056,6.2056,6.1976,6.1976,120000.0
2008-04-22 14:10:00,7.81,7.82,7.8,7.81,184000.0,6.1976,6.2056,6.1897,6.1976,184000.0
2008-04-22 14:15:00,7.81,7.81,7.8,7.8,106400.0,6.1976,6.1976,6.1897,6.1897,106400.0
2008-04-22 14:20:00,7.8,7.82,7.8,7.82,147200.0,6.1897,6.2056,6.1897,6.2056,147200.0
2008-04-22 14:25:00,7.82,7.82,7.8,7.81,165600.0,6.2056,6.2056,6.1897,6.1976,165600.0
2008-04-22 14:30:00,7.81,7.84,7.81,7.82,212400.0,6.1976,6.2214,6.1976,6.2056,212400.0
2008-04-22 14:35:00,7.82,7.83,7.81,7.82,194000.0,6.2056,6.2135,6.1976,6.2056,194000.0
2008-04-22 14:40:00,7.82,7.82,7.81,7.82,200400.0,6.2056,6.2056,6.1976,6.2056,200400.0
2008-04-22 14:45:00,7.82,7.82,7.81,7.82,122000.0,6.2056,6.2056,6.1976,6.2056,122000.0
2008-04-22 14:50:00,7.82,7.82,7.8,7.81,266000.0,6.2056,6.2056,6.1897,6.1976,266000.0
2008-04-22 14:55:00,7.81,7.83,7.81,7.83,162800.0,6.1976,6.2135,6.1976,6.2135,162800.0
2008-04-22 15:00:00,7.83,7.83,7.81,7.83,123200.0,6.2135,6.2135,6.1976,6.2135,123200.0
2008-04-22 15:05:00,7.83,7.84,7.82,7.83,242000.0,6.2135,6.2214,6.2056,6.2135,242000.0
2008-04-22 15:10:00,7.83,7.84,7.83,7.83,122800.0,6.2135,6.2214,6.2135,6.2135,122800.0
2008-04-22 15:15:00,7.83,7.85,7.83,7.84,154400.0,6.2135,6.2294,6.2135,6.2214,154400.0
2008-04-22 15:20:00,7.84,7.85,7.83,7.84,210800.0,6.2214,6.2294,6.2135,6.2214,210800.0
2008-04-22 15:25:00,7.84,7.85,7.83,7.84,284000.0,6.2214,6.2294,6.2135,6.2214,284000.0
2008-04-22 15:30:00,7.84,7.85,7.84,7.84,199600.0,6.2214,6.2294,6.2214,6.2214,199600.0
2008-04-22 15:35:00,7.84,7.85,7.83,7.84,228000.0,6.2214,6.2294,6.2135,6.2214,228000.0
2008-04-22 15:40:00,7.84,7.85,7.84,7.84,156000.0,6.2214,6.2294,6.2214,6.2214,156000.0
2008-04-22 15:45:00,7.84,7.87,7.84,7.87,244800.0,6.2214,6.2452,6.2214,6.2452,244800.0
2008-04-22 15:50:00,7.87,7.89,7.87,7.88,417600.0,6.2452,6.2611,6.2452,6.2532,417600.0
2008-04-22 15:55:00,7.88,7.88,7.88,7.88,474400.0,6.2532,6.2532,6.2532,6.2532,474400.0
2008-04-23 09:30:00,7.89,7.9,7.89,7.89,472400.0,6.2611,6.269,6.2611,6.2611,472400.0
2008-04-23 09:35:00,7.89,7.89,7.81,7.82,298400.0,6.2611,6.2611,6.1976,6.2056,298400.0
2008-04-23 09:40:00,7.82,7.84,7.81,7.82,162800.0,6.2056,6.2214,6.1976,6.2056,162800.0
2008-04-23 09:45:00,7.82,7.82,7.79,7.82,180000.0,6.2056,6.2056,6.1818,6.2056,180000.0
2008-04-23 09:50:00,7.82,7.85,7.82,7.85,224000.0,6.2056,6.2294,6.2056,6.2294,224000.0
2008-04-23 09:55:00,7.85,7.85,7.84,7.84,244800.0,6.2294,6.2294,6.2214,6.2214,244800.0
2008-04-23 10:00:00,7.84,7.85,7.84,7.85,241200.0,6.2214,6.2294,6.2214,6.2294,241200.0
2008-04-23 10:05:00,7.85,7.88,7.84,7.87,704400.0,6.2294,6.2532,6.2214,6.2452,704400.0
2008-04-23 10:10:00,7.87,7.88,7.84,7.87,255600.0,6.2452,6.2532,6.2214,6.2452,255600.0
2008-04-23 10:15:00,7.87,7.94,7.87,7.91,366800.0,6.2452,6.3008,6.2452,6.277,366800.0
2008-04-23 10:20:00,7.91,7.96,7.91,7.96,288000.0,6.277,6.3167,6.277,6.3167,288000.0
2008-04-23 10:25:00,7.95,7.98,7.94,7.98,271200.0,6.3087,6.3325,6.3008,6.3325,271200.0
2008-04-23 10:30:00,7.98,8.0,7.95,7.95,234400.0,6.3325,6.3484,6.3087,6.3087,234400.0
2008-04-23 10:35:00,7.95,8.0,7.95,7.99,192000.0,6.3087,6.3484,6.3087,6.3405,192000.0
2008-04-23 10:40:00,7.99,8.0,7.97,7.97,261200.0,6.3405,6.3484,6.3246,6.3246,261200.0
2008-04-23 10:45:00,7.97,8.01,7.96,7.99,224400.0,6.3246,6.3563,6.3167,6.3405,224400.0
2008-04-23 10:50:00,7.99,8.02,7.97,8.02,162000.0,6.3405,6.3643,6.3246,6.3643,162000.0
2008-04-23 10:55:00,8.01,8.04,8.0,8.0,277200.0,6.3563,6.3801,6.3484,6.3484,277200.0
2008-04-23 11:00:00,8.0,8.01,8.0,8.01,115600.0,6.3484,6.3563,6.3484,6.3563,115600.0
2008-04-23 11:05:00,8.01,8.03,8.0,8.0,227200.0,6.3563,6.3722,6.3484,6.3484,227200.0
2008-04-23 11:10:00,8.0,8.0,8.0,8.0,73200.0,6.3484,6.3484,6.3484,6.3484,73200.0
2008-04-23 11:15:00,8.0,8.01,8.0,8.0,126800.0,6.3484,6.3563,6.3484,6.3484,126800.0
2008-04-23 11:20:00,8.0,8.02,7.99,8.01,124000.0,6.3484,6.3643,6.3405,6.3563,124000.0
2008-04-23 11:25:00,8.01,8.02,8.01,8.02,82000.0,6.3563,6.3643,6.3563,6.3643,82000.0
2008-04-23 11:30:00,8.02,8.03,8.0,8.0,224800.0,6.3643,6.3722,6.3484,6.3484,224800.0
2008-04-23 11:35:00,8.0,8.01,8.0,8.01,169200.0,6.3484,6.3563,6.3484,6.3563,169200.0
2008-04-23 11:40:00,8.01,8.03,8.01,8.03,95600.0,6.3563,6.3722,6.3563,6.3722,95600.0
2008-04-23 11:45:00,8.03,8.04,8.02,8.03,102000.0,6.3722,6.3801,6.3643,6.3722,102000.0
2008-04-23 11:50:00,8.04,8.04,8.01,8.01,117200.0,6.3801,6.3801,6.3563,6.3563,117200.0
2008-04-23 11:55:00,8.02,8.02,8.0,8.0,142800.0,6.3643,6.3643,6.3484,6.3484,142800.0
2008-04-23 12:00:00,8.0,8.0,7.98,8.0,234000.0,6.3484,6.3484,6.3325,6.3484,234000.0
2008-04-23 12:05:00,8.0,8.0,7.99,8.0,92800.0,6.3484,6.3484,6.3405,6.3484,92800.0
2008-04-23 12:10:00,8.0,8.0,7.99,7.99,134800.0,6.3484,6.3484,6.3405,6.3405,134800.0
2008-04-23 12:15:00,7.99,8.0,7.97,7.97,91200.0,6.3405,6.3484,6.3246,6.3246,91200.0
2008-04-23 12:20:00,7.98,7.98,7.94,7.95,207200.0,6.3325,6.3325,6.3008,6.3087,207200.0
2008-04-23 12:25:00,7.94,7.96,7.94,7.95,116400.0,6.3008,6.3167,6.3008,6.3087,116400.0
2008-04-23 12:30:00,7.95,7.95,7.91,7.91,150400.0,6.3087,6.3087,6.277,6.277,150400.0
2008-04-23 12:35:00,7.91,7.92,7.88,7.92,333600.0,6.277,6.2849,6.2532,6.2849,333600.0
2008-04-23 12:40:00,7.92,7.93,7.91,7.93,127200.0,6.2849,6.2928,6.277,6.2928,127200.0
2008-04-23 12:45:00,7.93,7.93,7.91,7.92,96800.0,6.2928,6.2928,6.277,6.2849,96800.0
2008-04-23 12:50:00,7.93,7.93,7.92,7.93,104000.0,6.2928,6.2928,6.2849,6.2928,104000.0
2008-04-23 12:55:00,7.93,7.93,7.9,7.91,203600.0,6.2928,6.2928,6.269,6.277,203600.0
2008-04-23 13:00:00,7.91,7.92,7.9,7.91,143600.0,6.277,6.2849,6.269,6.277,143600.0
2008-04-23 13:05:00,7.91,7.92,7.9,7.92,89200.0,6.277,6.2849,6.269,6.2849,89200.0
2008-04-23 13:10:00,7.92,7.93,7.91,7.93,41600.0,6.2849,6.2928,6.277,6.2928,41600.0
2008-04-23 13:15:00,7.92,7.92,7.9,7.9,82000.0,6.2849,6.2849,6.269,6.269,82000.0
2008-04-23 13:20:00,7.9,7.93,7.9,7.93,127200.0,6.269,6.2928,6.269,6.2928,127200.0
2008-04-23 13:25:00,7.92,7.93,7.91,7.92,77200.0,6.2849,6.2928,6.277,6.2849,77200.0
2008-04-23 13:30:00,7.92,7.93,7.91,7.93,91600.0,6.2849,6.2928,6.277,6.2928,91600.0
2008-04-23 13:35:00,7.93,7.93,7.91,7.91,121200.0,6.2928,6.2928,6.277,6.277,121200.0
2008-04-23 13:40:00,7.91,7.91,7.89,7.9,96800.0,6.277,6.277,6.2611,6.269,96800.0
2008-04-23 13:45:00,7.9,7.93,7.9,7.93,106000.0,6.269,6.2928,6.269,6.2928,106000.0
2008-04-23 13:50:00,7.92,7.93,7.91,7.91,105200.0,6.2849,6.2928,6.277,6.277,105200.0
2008-04-23 13:55:00,7.91,7.91,7.9,7.91,222000.0,6.277,6.277,6.269,6.277,222000.0
2008-04-23 14:00:00,7.91,7.92,7.89,7.9,384400.0,6.277,6.2849,6.2611,6.269,384400.0
2008-04-23 14:05:00,7.9,7.91,7.9,7.9,134400.0,6.269,6.277,6.269,6.269,134400.0
2008-04-23 14:10:00,7.9,7.91,7.89,7.9,218000.0,6.269,6.277,6.2611,6.269,218000.0
2008-04-23 14:15:00,7.9,7.9,7.89,7.89,98000.0,6.269,6.269,6.2611,6.2611,98000.0
2008-04-23 14:20:00,7.89,7.9,7.89,7.89,88000.0,6.2611,6.269,6.2611,6.2611,88000.0
2008-04-23 14:25:00,7.89,7.9,7.89,7.89,74400.0,6.2611,6.269,6.2611,6.2611,74400.0
2008-04-23 14:30:00,7.89,7.91,7.89,7.91,145200.0,6.2611,6.277,6.2611,6.277,145200.0
2008-04-23 14:35:00,7.91,7.92,7.89,7.9,255200.0,6.277,6.2849,6.2611,6.269,255200.0
2008-04-23 14:40:00,7.9,7.91,7.89,7.91,169200.0,6.269,6.277,6.2611,6.277,169200.0
2008-04-23 14:45:00,7.91,7.91,7.9,7.9,56400.0,6.277,6.277,6.269,6.269,56400.0
2008-04-23 14:50:00,7.9,7.91,7.9,7.9,74800.0,6.269,6.277,6.269,6.269,74800.0
2008-04-23 14:55:00,7.9,7.9,7.88,7.89,240000.0,6.269,6.269,6.2532,6.2611,240000.0
2008-04-23 15:00:00,7.89,7.92,7.89,7.92,157200.0,6.2611,6.2849,6.2611,6.2849,157200.0
2008-04-23 15:05:00,7.92,7.93,7.92,7.93,180000.0,6.2849,6.2928,6.2849,6.2928,180000.0
2008-04-23 15:10:00,7.93,7.95,7.93,7.94,151600.0,6.2928,6.3087,6.2928,6.3008,151600.0
2008-04-23 15:15:00,7.94,7.95,7.93,7.94,99200.0,6.3008,6.3087,6.2928,6.3008,99200.0
2008-04-23 15:20:00,7.94,7.95,7.93,7.94,151600.0,6.3008,6.3087,6.2928,6.3008,151600.0
2008-04-23 15:25:00,7.95,7.95,7.89,7.9,322800.0,6.3087,6.3087,6.2611,6.269,322800.0
2008-04-23 15:30:00,7.9,7.93,7.9,7.93,136800.0,6.269,6.2928,6.269,6.2928,136800.0
2008-04-23 15:35:00,7.93,7.93,7.91,7.92,266800.0,6.2928,6.2928,6.277,6.2849,266800.0
2008-04-23 15:40:00,7.92,7.93,7.9,7.91,316400.0,6.2849,6.2928,6.269,6.277,316400.0
2008-04-23 15:45:00,7.91,7.93,7.9,7.92,301600.0,6.277,6.2928,6.269,6.2849,301600.0
2008-04-23 15:50:00,7.92,7.93,7.92,7.92,311600.0,6.2849,6.2928,6.2849,6.2849,311600.0
2008-04-23 15:55:00,7.92,7.93,7.92,7.92,502000.0,6.2849,6.2928,6.2849,6.2849,502000.0
2008-04-24 09:30:00,7.93,7.99,7.9,7.99,350000.0,6.2928,6.3405,6.269,6.3405,350000.0
2008-04-24 09:35:00,7.99,8.0,7.96,7.96,102800.0,6.3405,6.3484,6.3167,6.3167,102800.0
2008-04-24 09:40:00,7.96,7.96,7.94,7.96,134000.0,6.3167,6.3167,6.3008,6.3167,134000.0
2008-04-24 09:45:00,7.96,7.97,7.92,7.93,160800.0,6.3167,6.3246,6.2849,6.2928,160800.0
2008-04-24 09:50:00,7.93,7.95,7.91,7.95,291600.0,6.2928,6.3087,6.277,6.3087,291600.0
2008-04-24 09:55:00,7.95,7.99,7.95,7.96,455600.0,6.3087,6.3405,6.3087,6.3167,455600.0
2008-04-24 10:00:00,7.97,7.97,7.94,7.95,513200.0,6.3246,6.3246,6.3008,6.3087,513200.0
2008-04-24 10:05:00,7.95,7.95,7.93,7.94,150800.0,6.3087,6.3087,6.2928,6.3008,150800.0
2008-04-24 10:10:00,7.93,7.98,7.93,7.97,180800.0,6.2928,6.3325,6.2928,6.3246,180800.0
2008-04-24 10:15:00,7.97,7.98,7.97,7.98,186000.0,6.3246,6.3325,6.3246,6.3325,186000.0
2008-04-24 10:20:00,7.97,7.98,7.97,7.98,245600.0,6.3246,6.3325,6.3246,6.3325,245600.0
2008-04-24 10:25:00,7.97,7.99,7.97,7.98,170800.0,6.3246,6.3405,6.3246,6.3325,170800.0
2008-04-24 10:30:00,7.99,7.99,7.96,7.97,243200.0,6.3405,6.3405,6.3167,6.3246,243200.0
2008-04-24 10:35:00,7.97,8.0,7.97,8.0,218400.0,6.3246,6.3484,6.3246,6.3484,218400.0
2008-04-24 10:40:00,8.0,8.0,7.99,7.99,151200.0,6.3484,6.3484,6.3405,6.3405,151200.0
2008-04-24 10:45:00,7.99,7.99,7.98,7.98,89200.0,6.3405,6.3405,6.3325,6.3325,89200.0
2008-04-24 10:50:00,7.98,8.01,7.98,8.0,312400.0,6.3325,6.3563,6.3325,6.3484,312400.0
2008-04-24 10:55:00,8.0,8.0,7.99,7.99,90400.0,6.3484,6.3484,6.3405,6.3405,90400.0
2008-04-24 11:00:00,7.99,7.99,7.98,7.98,99200.0,6.3405,6.3405,6.3325,6.3325,99200.0
2008-04-24 11:05:00,7.98,7.98,7.96,7.97,111200.0,6.3325,6.3325,6.3167,6.3246,111200.0
2008-04-24 11:10:00,7.97,7.98,7.95,7.96,120000.0,6.3246,6.3325,6.3087,6.3167,120000.0
2008-04-24 11:15:00,7.96,7.97,7.96,7.96,124000.0,6.3167,6.3246,6.3167,6.3167,124000.0
2008-04-24 11:20:00,7.96,7.96,7.94,7.95,108800.0,6.3167,6.3167,6.3008,6.3087,108800.0
2008-04-24 11:25:00,7.96,8.0,7.95,8.0,148000.0,6.3167,6.3484,6.3087,6.3484,148000.0
2008-04-24 11:30:00,7.99,8.02,7.98,7.98,408400.0,6.3405,6.3643,6.3325,6.3325,408400.0
2008-04-24 11:35:00,8.01,8.03,8.01,8.03,180000.0,6.3563,6.3722,6.3563,6.3722,180000.0
2008-04-24 11:40:00,8.03,8.05,8.03,8.04,296400.0,6.3722,6.3881,6.3722,6.3801,296400.0
2008-04-24 11:45:00,8.04,8.05,7.87,7.88,2813200.0,6.3801,6.3881,6.2452,6.2532,2813200.0
2008-04-24 11:50:00,7.88,7.91,7.84,7.9,1252400.0,6.2532,6.277,6.2214,6.269,1252400.0
2008-04-24 11:55:00,7.9,7.9,7.87,7.9,672000.0,6.269,6.269,6.2452,6.269,672000.0
2008-04-24 12:00:00,7.9,7.93,7.88,7.9,489200.0,6.269,6.2928,6.2532,6.269,489200.0
2008-04-24 12:05:00,7.9,7.96,7.9,7.96,287200.0,6.269,6.3167,6.269,6.3167,287200.0
2008-04-24 12:10:00,7.96,7.99,7.95,7.98,268400.0,6.3167,6.3405,6.3087,6.3325,268400.0
2008-04-24 12:15:00,7.98,8.01,7.97,7.98,317200.0,6.3325,6.3563,6.3246,6.3325,317200.0
2008-04-24 12:20:00,7.98,7.98,7.91,7.93,985200.0,6.3325,6.3325,6.277,6.2928,985200.0
2008-04-24 12:25:00,7.93,7.93,7.89,7.92,524800.0,6.2928,6.2928,6.2611,6.2849,524800.0
2008-04-24 12:30:00,7.92,7.93,7.91,7.91,446400.0,6.2849,6.2928,6.277,6.277,446400.0
2008-04-24 12:35:00,7.91,7.93,7.9,7.93,251600.0,6.277,6.2928,6.269,6.2928,251600.0
2008-04-24 12:40:00,7.93,7.99,7.93,7.98,970000.0,6.2928,6.3405,6.2928,6.3325,970000.0
2008-04-24 12:45:00,7.98,7.98,7.95,7.97,191200.0,6.3325,6.3325,6.3087,6.3246,191200.0
2008-04-24 12:50:00,7.97,7.97,7.93,7.94,173600.0,6.3246,6.3246,6.2928,6.3008,173600.0
2008-04-24 12:55:00,7.94,7.95,7.93,7.94,192400.0,6.3008,6.3087,6.2928,6.3008,192400.0
2008-04-24 13:00:00,7.94,7.98,7.94,7.98,503600.0,6.3008,6.3325,6.3008,6.3325,503600.0
2008-04-24 13:05:00,7.98,7.98,7.97,7.97,263600.0,6.3325,6.3325,6.3246,6.3246,263600.0
2008-04-24 13:10:00,7.97,7.97,7.96,7.96,140000.0,6.3246,6.3246,6.3167,6.3167,140000.0
2008-04-24 13:15:00,7.96,7.97,7.95,7.95,152800.0,6.3167,6.3246,6.3087,6.3087,152800.0
2008-04-24 13:20:00,7.95,7.95,7.93,7.93,173600.0,6.3087,6.3087,6.2928,6.2928,173600.0
2008-04-24 13:25:00,7.93,7.94,7.92,7.94,179200.0,6.2928,6.3008,6.2849,6.3008,179200.0
2008-04-24 13:30:00,7.94,7.95,7.93,7.95,172000.0,6.3008,6.3087,6.2928,6.3087,172000.0
2008-04-24 13:35:00,7.95,7.95,7.93,7.95,186800.0,6.3087,6.3087,6.2928,6.3087,186800.0
2008-04-24 13:40:00,7.95,7.96,7.93,7.94,180800.0,6.3087,6.3167,6.2928,6.3008,180800.0
2008-04-24 13:45:00,7.94,7.95,7.94,7.95,126800.0,6.3008,6.3087,6.3008,6.3087,126800.0
2008-04-24 13:50:00,7.95,7.96,7.94,7.95,150800.0,6.3087,6.3167,6.3008,6.3087,150800.0
2008-04-24 13:55:00,7.95,7.96,7.94,7.95,175200.0,6.3087,6.3167,6.3008,6.3087,175200.0
2008-04-24 14:00:00,7.95,7.95,7.95,7.95,152800.0,6.3087,6.3087,6.3087,6.3087,152800.0
2008-04-24 14:05:00,7.95,7.97,7.95,7.96,344400.0,6.3087,6.3246,6.3087,6.3167,344400.0
2008-04-24 14:10:00,7.97,7.97,7.96,7.97,186400.0,6.3246,6.3246,6.3167,6.3246,186400.0
2008-04-24 14:15:00,7.97,7.99,7.97,7.99,281600.0,6.3246,6.3405,6.3246,6.3405,281600.0
2008-04-24 14:20:00,7.99,8.0,7.99,8.0,353200.0,6.3405,6.3484,6.3405,6.3484,353200.0
2008-04-24 14:25:00,8.0,8.01,7.98,8.0,168000.0,6.3484,6.3563,6.3325,6.3484,168000.0
2008-04-24 14:30:00,8.0,8.0,7.98,7.99,223200.0,6.3484,6.3484,6.3325,6.3405,223200.0
2008-04-24 14:35:00,7.99,8.0,7.99,8.0,365200.0,6.3405,6.3484,6.3405,6.3484,365200.0
2008-04-24 14:40:00,8.0,8.02,8.0,8.02,295200.0,6.3484,6.3643,6.3484,6.3643,295200.0
2008-04-24 14:45:00,8.02,8.03,8.01,8.03,326000.0,6.3643,6.3722,6.3563,6.3722,326000.0
2008-04-24 14:50:00,8.03,8.03,8.02,8.03,290000.0,6.3722,6.3722,6.3643,6.3722,290000.0
2008-04-24 14:55:00,8.03,8.04,8.03,8.04,201200.0,6.3722,6.3801,6.3722,6.3801,201200.0
2008-04-24 15:00:00,8.03,8.05,8.03,8.04,439600.0,6.3722,6.3881,6.3722,6.3801,439600.0
2008-04-24 15:05:00,8.04,8.05,8.04,8.04,365200.0,6.3801,6.3881,6.3801,6.3801,365200.0
2008-04-24 15:10:00,8.04,8.05,8.03,8.04,275200.0,6.3801,6.3881,6.3722,6.3801,275200.0
2008-04-24 15:15:00,8.04,8.04,8.01,8.01,413600.0,6.3801,6.3801,6.3563,6.3563,413600.0
2008-04-24 15:20:00,8.01,8.03,8.0,8.01,443600.0,6.3563,6.3722,6.3484,6.3563,443600.0
2008-04-24 15:25:00,8.01,8.02,8.01,8.02,261600.0,6.3563,6.3643,6.3563,6.3643,261600.0
2008-04-24 15:30:00,8.02,8.02,8.01,8.02,238000.0,6.3643,6.3643,6.3563,6.3643,238000.0
2008-04-24 15:35:00,8.02,8.02,8.01,8.02,388400.0,6.3643,6.3643,6.3563,6.3643,388400.0
2008-04-24 15:40:00,8.02,8.03,7.98,7.99,683200.0,6.3643,6.3722,6.3325,6.3405,683200.0
2008-04-24 15:45:00,7.99,8.01,7.98,8.01,761200.0,6.3405,6.3563,6.3325,6.3563,761200.0
2008-04-24 15:50:00,8.0,8.02,8.0,8.01,1482000.0,6.3484,6.3643,6.3484,6.3563,1482000.0
2008-04-24 15:55:00,8.01,8.01,7.98,7.98,529600.0,6.3563,6.3563,6.3325,6.3325,529600.0
2008-04-25 09:30:00,8.04,8.06,8.01,8.06,118400.0,6.3801,6.396,6.3563,6.396,118400.0
2008-04-25 09:35:00,8.06,8.08,8.04,8.07,154800.0,6.396,6.4119,6.3801,6.4039,154800.0
2008-04-25 09:40:00,8.07,8.11,8.07,8.11,341200.0,6.4039,6.4357,6.4039,6.4357,341200.0
2008-04-25 09:45:00,8.11,8.13,8.07,8.07,251200.0,6.4357,6.4516,6.4039,6.4039,251200.0
2008-04-25 09:50:00,8.07,8.08,8.06,8.07,62800.0,6.4039,6.4119,6.396,6.4039,62800.0
2008-04-25 09:55:00,8.07,8.09,8.06,8.07,130000.0,6.4039,6.4198,6.396,6.4039,130000.0
2008-04-25 10:00:00,8.07,8.09,8.04,8.04,143200.0,6.4039,6.4198,6.3801,6.3801,143200.0
2008-04-25 10:05:00,8.04,8.05,8.04,8.04,234000.0,6.3801,6.3881,6.3801,6.3801,234000.0
2008-04-25 10:10:00,8.04,8.04,8.03,8.03,176400.0,6.3801,6.3801,6.3722,6.3722,176400.0
2008-04-25 10:15:00,8.03,8.03,8.01,8.03,195600.0,6.3722,6.3722,6.3563,6.3722,195600.0
2008-04-25 10:20:00,8.03,8.06,8.03,8.05,304800.0,6.3722,6.396,6.3722,6.3881,304800.0
2008-04-25 10:25:00,8.05,8.06,8.05,8.06,152800.0,6.3881,6.396,6.3881,6.396,152800.0
2008-04-25 10:30:00,8.06,8.07,8.05,8.07,222000.0,6.396,6.4039,6.3881,6.4039,222000.0
2008-04-25 10:35:00,8.07,8.07,8.02,8.02,274800.0,6.4039,6.4039,6.3643,6.3643,274800.0
2008-04-25 10:40:00,8.02,8.06,8.02,8.05,208800.0,6.3643,6.396,6.3643,6.3881,208800.0
2008-04-25 10:45:00,8.05,8.06,8.03,8.04,467600.0,6.3881,6.396,6.3722,6.3801,467600.0
2008-04-25 10:50:00,8.04,8.07,8.04,8.05,351600.0,6.3801,6.4039,6.3801,6.3881,351600.0
2008-04-25 10:55:00,8.04,8.05,8.04,8.05,311200.0,6.3801,6.3881,6.3801,6.3881,311200.0
2008-04-25 11:00:00,8.05,8.08,8.05,8.06,266400.0,6.3881,6.4119,6.3881,6.396,266400.0
2008-04-25 11:05:00,8.06,8.06,8.05,8.05,508400.0,6.396,6.396,6.3881,6.3881,508400.0
2008-04-25 11:10:00,8.05,8.05,8.01,8.01,265600.0,6.3881,6.3881,6.3563,6.3563,265600.0
2008-04-25 11:15:00,8.01,8.03,8.0,8.01,326800.0,6.3563,6.3722,6.3484,6.3563,326800.0
2008-04-25 11:20:00,8.01,8.01,8.0,8.0,226000.0,6.3563,6.3563,6.3484,6.3484,226000.0
2008-04-25 11:25:00,8.0,8.02,8.0,8.01,148400.0,6.3484,6.3643,6.3484,6.3563,148400.0
2008-04-25 11:30:00,8.02,8.04,8.02,8.04,130000.0,6.3643,6.3801,6.3643,6.3801,130000.0
2008-04-25 11:35:00,8.04,8.04,8.02,8.03,142000.0,6.3801,6.3801,6.3643,6.3722,142000.0
2008-04-25 11:40:00,8.03,8.04,8.01,8.04,216400.0,6.3722,6.3801,6.3563,6.3801,216400.0
2008-04-25 11:45:00,8.04,8.06,8.04,8.06,150400.0,6.3801,6.396,6.3801,6.396,150400.0
2008-04-25 11:50:00,8.06,8.06,8.06,8.06,115200.0,6.396,6.396,6.396,6.396,115200.0
2008-04-25 11:55:00,8.06,8.08,8.06,8.06,177600.0,6.396,6.4119,6.396,6.396,177600.0
2008-04-25 12:00:00,8.07,8.07,8.04,8.05,180800.0,6.4039,6.4039,6.3801,6.3881,180800.0
2008-04-25 12:05:00,8.04,8.06,8.04,8.05,175200.0,6.3801,6.396,6.3801,6.3881,175200.0
2008-04-25 12:10:00,8.05,8.06,8.05,8.06,256000.0,6.3881,6.396,6.3881,6.396,256000.0
2008-04-25 12:15:00,8.06,8.07,8.06,8.06,92400.0,6.396,6.4039,6.396,6.396,92400.0
2008-04-25 12:20:00,8.07,8.08,8.07,8.08,134800.0,6.4039,6.4119,6.4039,6.4119,134800.0
2008-04-25 12:25:00,8.08,8.09,8.08,8.09,128800.0,6.4119,6.4198,6.4119,6.4198,128800.0
2008-04-25 12:30:00,8.09,8.1,8.07,8.07,145200.0,6.4198,6.4278,6.4039,6.4039,145200.0
2008-04-25 12:35:00,8.07,8.08,8.06,8.07,55200.0,6.4039,6.4119,6.396,6.4039,55200.0
2008-04-25 12:40:00,8.08,8.08,8.07,8.07,320000.0,6.4119,6.4119,6.4039,6.4039,320000.0
2008-04-25 12:45:00,8.07,8.07,8.06,8.06,129200.0,6.4039,6.4039,6.396,6.396,129200.0
2008-04-25 12:50:00,8.06,8.08,8.06,8.07,113600.0,6.396,6.4119,6.396,6.4039,113600.0
2008-04-25 12:55:00,8.07,8.07,8.06,8.06,63600.0,6.4039,6.4039,6.396,6.396,63600.0
2008-04-25 13:00:00,8.06,8.08,8.06,8.07,95600.0,6.396,6.4119,6.396,6.4039,95600.0
2008-04-25 13:05:00,8.07,8.08,8.07,8.07,48400.0,6.4039,6.4119,6.4039,6.4039,48400.0
2008-04-25 13:10:00,8.07,8.08,8.06,8.06,92400.0,6.4039,6.4119,6.396,6.396,92400.0
2008-04-25 13:15:00,8.06,8.06,8.05,8.05,86000.0,6.396,6.396,6.3881,6.3881,86000.0
2008-04-25 13:20:00,8.05,8.05,8.05,8.05,28400.0,6.3881,6.3881,6.3881,6.3881,28400.0
2008-04-25 13:25:00,8.05,8.05,8.04,8.04,136000.0,6.3881,6.3881,6.3801,6.3801,136000.0
2008-04-25 13:30:00,8.04,8.06,8.04,8.05,144400.0,6.3801,6.396,6.3801,6.3881,144400.0
2008-04-25 13:35:00,8.05,8.06,8.05,8.06,85600.0,6.3881,6.396,6.3881,6.396,85600.0
2008-04-25 13:40:00,8.06,8.06,8.06,8.06,72400.0,6.396,6.396,6.396,6.396,72400.0
2008-04-25 13:45:00,8.06,8.07,8.06,8.06,88800.0,6.396,6.4039,6.396,6.396,88800.0
2008-04-25 13:50:00,8.06,8.08,8.06,8.07,84800.0,6.396,6.4119,6.396,6.4039,84800.0
2008-04-25 13:55:00,8.07,8.11,8.07,8.11,188400.0,6.4039,6.4357,6.4039,6.4357,188400.0
2008-04-25 14:00:00,8.11,8.12,8.11,8.12,181600.0,6.4357,6.4436,6.4357,6.4436,181600.0
2008-04-25 14:05:00,8.12,8.13,8.12,8.13,141600.0,6.4436,6.4516,6.4436,6.4516,141600.0
2008-04-25 14:10:00,8.13,8.14,8.13,8.13,71600.0,6.4516,6.4595,6.4516,6.4516,71600.0
2008-04-25 14:15:00,8.13,8.13,8.12,8.12,127200.0,6.4516,6.4516,6.4436,6.4436,127200.0
2008-04-25 14:20:00,8.12,8.13,8.12,8.12,143200.0,6.4436,6.4516,6.4436,6.4436,143200.0
2008-04-25 14:25:00,8.12,8.14,8.12,8.13,98400.0,6.4436,6.4595,6.4436,6.4516,98400.0
2008-04-25 14:30:00,8.13,8.14,8.12,8.13,125200.0,6.4516,6.4595,6.4436,6.4516,125200.0
2008-04-25 14:35:00,8.13,8.15,8.13,8.15,215600.0,6.4516,6.4674,6.4516,6.4674,215600.0
2008-04-25 14:40:00,8.15,8.15,8.14,8.15,80000.0,6.4674,6.4674,6.4595,6.4674,80000.0
2008-04-25 14:45:00,8.15,8.16,8.15,8.15,180800.0,6.4674,6.4754,6.4674,6.4674,180800.0
2008-04-25 14:50:00,8.15,8.17,8.15,8.17,193200.0,6.4674,6.4833,6.4674,6.4833,193200.0
2008-04-25 14:55:00,8.17,8.18,8.17,8.18,234000.0,6.4833,6.4912,6.4833,6.4912,234000.0
2008-04-25 15:00:00,8.18,8.21,8.18,8.2,481600.0,6.4912,6.515,6.4912,6.5071,481600.0
2008-04-25 15:05:00,8.2,8.22,8.2,8.22,476000.0,6.5071,6.523,6.5071,6.523,476000.0
2008-04-25 15:10:00,8.22,8.23,8.21,8.22,449200.0,6.523,6.5309,6.515,6.523,449200.0
2008-04-25 15:15:00,8.22,8.24,8.22,8.23,216800.0,6.523,6.5388,6.523,6.5309,216800.0
2008-04-25 15:20:00,8.22,8.25,8.22,8.23,300000.0,6.523,6.5468,6.523,6.5309,300000.0
2008-04-25 15:25:00,8.24,8.24,8.22,8.22,296800.0,6.5388,6.5388,6.523,6.523,296800.0
2008-04-25 15:30:00,8.22,8.22,8.21,8.22,280400.0,6.523,6.523,6.515,6.523,280400.0
2008-04-25 15:35:00,8.22,8.23,8.21,8.21,403200.0,6.523,6.5309,6.515,6.515,403200.0
2008-04-25 15:40:00,8.21,8.21,8.2,8.21,552000.0,6.515,6.515,6.5071,6.515,552000.0
2008-04-25 15:45:00,8.21,8.22,8.2,8.22,260800.0,6.515,6.523,6.5071,6.523,260800.0
2008-04-25 15:50:00,8.21,8.24,8.21,8.22,435200.0,6.515,6.5388,6.515,6.523,435200.0
2008-04-25 15:55:00,8.22,8.25,8.22,8.24,903200.0,6.523,6.5468,6.523,6.5388,903200.0
2008-04-28 09:30:00,8.26,8.27,8.17,8.26,441600.0,6.5547,6.5627,6.4833,6.5547,441600.0
2008-04-28 09:35:00,8.24,8.24,8.21,8.22,242400.0,6.5388,6.5388,6.515,6.523,242400.0
2008-04-28 09:40:00,8.22,8.23,8.22,8.22,286000.0,6.523,6.5309,6.523,6.523,286000.0
2008-04-28 09:45:00,8.22,8.22,8.14,8.15,569600.0,6.523,6.523,6.4595,6.4674,569600.0
2008-04-28 09:50:00,8.14,8.14,8.13,8.14,228400.0,6.4595,6.4595,6.4516,6.4595,228400.0
2008-04-28 09:55:00,8.14,8.19,8.14,8.19,198000.0,6.4595,6.4992,6.4595,6.4992,198000.0
2008-04-28 10:00:00,8.19,8.19,8.14,8.15,188800.0,6.4992,6.4992,6.4595,6.4674,188800.0
2008-04-28 10:05:00,8.15,8.15,8.14,8.14,225600.0,6.4674,6.4674,6.4595,6.4595,225600.0
2008-04-28 10:10:00,8.14,8.2,8.14,8.2,229200.0,6.4595,6.5071,6.4595,6.5071,229200.0
2008-04-28 10:15:00,8.2,8.2,8.18,8.18,57600.0,6.5071,6.5071,6.4912,6.4912,57600.0
2008-04-28 10:20:00,8.18,8.19,8.18,8.18,86800.0,6.4912,6.4992,6.4912,6.4912,86800.0
2008-04-28 10:25:00,8.18,8.18,8.17,8.18,151600.0,6.4912,6.4912,6.4833,6.4912,151600.0
2008-04-28 10:30:00,8.18,8.18,8.17,8.18,147600.0,6.4912,6.4912,6.4833,6.4912,147600.0
2008-04-28 10:35:00,8.18,8.19,8.18,8.18,144400.0,6.4912,6.4992,6.4912,6.4912,144400.0
2008-04-28 10:40:00,8.18,8.19,8.18,8.19,113600.0,6.4912,6.4992,6.4912,6.4992,113600.0
2008-04-28 10:45:00,8.19,8.21,8.18,8.18,290400.0,6.4992,6.515,6.4912,6.4912,290400.0
2008-04-28 10:50:00,8.19,8.19,8.17,8.19,101600.0,6.4992,6.4992,6.4833,6.4992,101600.0
2008-04-28 10:55:00,8.18,8.2,8.18,8.19,67200.0,6.4912,6.5071,6.4912,6.4992,67200.0
2008-04-28 11:00:00,8.19,8.2,8.19,8.2,49600.0,6.4992,6.5071,6.4992,6.5071,49600.0
2008-04-28 11:05:00,8.2,8.2,8.18,8.18,92800.0,6.5071,6.5071,6.4912,6.4912,92800.0
2008-04-28 11:10:00,8.18,8.19,8.17,8.17,139600.0,6.4912,6.4992,6.4833,6.4833,139600.0
2008-04-28 11:15:00,8.17,8.17,8.15,8.16,270000.0,6.4833,6.4833,6.4674,6.4754,270000.0
2008-04-28 11:20:00,8.17,8.18,8.16,8.18,235600.0,6.4833,6.4912,6.4754,6.4912,235600.0
2008-04-28 11:25:00,8.18,8.19,8.17,8.17,139200.0,6.4912,6.4992,6.4833,6.4833,139200.0
2008-04-28 11:30:00,8.17,8.17,8.16,8.16,63600.0,6.4833,6.4833,6.4754,6.4754,63600.0
2008-04-28 11:35:00,8.16,8.16,8.15,8.15,54400.0,6.4754,6.4754,6.4674,6.4674,54400.0
2008-04-28 11:40:00,8.15,8.16,8.15,8.16,69600.0,6.4674,6.4754,6.4674,6.4754,69600.0
2008-04-28 11:45:00,8.16,8.17,8.16,8.17,98800.0,6.4754,6.4833,6.4754,6.4833,98800.0
2008-04-28 11:50:00,8.17,8.19,8.17,8.18,156400.0,6.4833,6.4992,6.4833,6.4912,156400.0
2008-04-28 11:55:00,8.18,8.18,8.17,8.18,62000.0,6.4912,6.4912,6.4833,6.4912,62000.0
2008-04-28 12:00:00,8.17,8.19,8.17,8.19,137200.0,6.4833,6.4992,6.4833,6.4992,137200.0
2008-04-28 12:05:00,8.19,8.2,8.19,8.2,84800.0,6.4992,6.5071,6.4992,6.5071,84800.0
2008-04-28 12:10:00,8.2,8.21,8.19,8.21,59600.0,6.5071,6.515,6.4992,6.515,59600.0
2008-04-28 12:15:00,8.2,8.22,8.2,8.21,238400.0,6.5071,6.523,6.5071,6.515,238400.0
2008-04-28 12:20:00,8.22,8.22,8.21,8.22,102800.0,6.523,6.523,6.515,6.523,102800.0
2008-04-28 12:25:00,8.22,8.23,8.21,8.23,39200.0,6.523,6.5309,6.515,6.5309,39200.0
2008-04-28 12:30:00,8.23,8.24,8.22,8.23,280000.0,6.5309,6.5388,6.523,6.5309,280000.0
2008-04-28 12:35:00,8.23,8.24,8.22,8.23,45600.0,6.5309,6.5388,6.523,6.5309,45600.0
2008-04-28 12:40:00,8.23,8.24,8.22,8.24,61600.0,6.5309,6.5388,6.523,6.5388,61600.0
2008-04-28 12:45:00,8.24,8.24,8.23,8.24,76800.0,6.5388,6.5388,6.5309,6.5388,76800.0
2008-04-28 12:50:00,8.24,8.24,8.23,8.24,56800.0,6.5388,6.5388,6.5309,6.5388,56800.0
2008-04-28 12:55:00,8.24,8.25,8.24,8.24,626800.0,6.5388,6.5468,6.5388,6.5388,626800.0
2008-04-28 13:00:00,8.24,8.24,8.24,8.24,118400.0,6.5388,6.5388,6.5388,6.5388,118400.0
2008-04-28 13:05:00,8.24,8.26,8.24,8.25,96000.0,6.5388,6.5547,6.5388,6.5468,96000.0
2008-04-28 13:10:00,8.25,8.25,8.25,8.25,39600.0,6.5468,6.5468,6.5468,6.5468,39600.0
2008-04-28 13:15:00,8.25,8.25,8.24,8.24,142800.0,6.5468,6.5468,6.5388,6.5388,142800.0
2008-04-28 13:20:00,8.24,8.26,8.24,8.25,85200.0,6.5388,6.5547,6.5388,6.5468,85200.0
2008-04-28 13:25:00,8.25,8.25,8.24,8.25,36800.0,6.5468,6.5468,6.5388,6.5468,36800.0
2008-04-28 13:30:00,8.25,8.26,8.25,8.25,165200.0,6.5468,6.5547,6.5468,6.5468,165200.0
2008-04-28 13:35:00,8.25,8.26,8.24,8.25,64400.0,6.5468,6.5547,6.5388,6.5468,64400.0
2008-04-28 13:40:00,8.25,8.25,8.24,8.25,66400.0,6.5468,6.5468,6.5388,6.5468,66400.0
2008-04-28 13:45:00,8.25,8.26,8.25,8.25,102800.0,6.5468,6.5547,6.5468,6.5468,102800.0
2008-04-28 13:50:00,8.25,8.27,8.25,8.27,213200.0,6.5468,6.5627,6.5468,6.5627,213200.0
2008-04-28 13:55:00,8.27,8.27,8.26,8.27,69200.0,6.5627,6.5627,6.5547,6.5627,69200.0
2008-04-28 14:00:00,8.27,8.29,8.27,8.29,216400.0,6.5627,6.5785,6.5627,6.5785,216400.0
2008-04-28 14:05:00,8.28,8.29,8.28,8.29,131600.0,6.5706,6.5785,6.5706,6.5785,131600.0
2008-04-28 14:10:00,8.29,8.29,8.28,8.28,230000.0,6.5785,6.5785,6.5706,6.5706,230000.0
2008-04-28 14:15:00,8.28,8.28,8.27,8.27,126800.0,6.5706,6.5706,6.5627,6.5627,126800.0
2008-04-28 14:20:00,8.27,8.28,8.27,8.27,167600.0,6.5627,6.5706,6.5627,6.5627,167600.0
2008-04-28 14:25:00,8.27,8.27,8.27,8.27,138000.0,6.5627,6.5627,6.5627,6.5627,138000.0
2008-04-28 14:30:00,8.27,8.27,8.27,8.27,111600.0,6.5627,6.5627,6.5627,6.5627,111600.0
2008-04-28 14:35:00,8.27,8.27,8.27,8.27,117200.0,6.5627,6.5627,6.5627,6.5627,117200.0
2008-04-28 14:40:00,8.27,8.27,8.27,8.27,142400.0,6.5627,6.5627,6.5627,6.5627,142400.0
2008-04-28 14:45:00,8.27,8.27,8.26,8.27,201200.0,6.5627,6.5627,6.5547,6.5627,201200.0
2008-04-28 14:50:00,8.27,8.27,8.24,8.26,249600.0,6.5627,6.5627,6.5388,6.5547,249600.0
2008-04-28 14:55:00,8.26,8.26,8.24,8.24,149200.0,6.5547,6.5547,6.5388,6.5388,149200.0
2008-04-28 15:00:00,8.24,8.26,8.24,8.26,186800.0,6.5388,6.5547,6.5388,6.5547,186800.0
2008-04-28 15:05:00,8.26,8.26,8.25,8.26,122800.0,6.5547,6.5547,6.5468,6.5547,122800.0
2008-04-28 15:10:00,8.26,8.28,8.26,8.27,120800.0,6.5547,6.5706,6.5547,6.5627,120800.0
2008-04-28 15:15:00,8.27,8.27,8.26,8.26,174400.0,6.5627,6.5627,6.5547,6.5547,174400.0
2008-04-28 15:20:00,8.26,8.26,8.26,8.26,230400.0,6.5547,6.5547,6.5547,6.5547,230400.0
2008-04-28 15:25:00,8.26,8.26,8.24,8.24,272400.0,6.5547,6.5547,6.5388,6.5388,272400.0
2008-04-28 15:30:00,8.24,8.25,8.24,8.24,299200.0,6.5388,6.5468,6.5388,6.5388,299200.0
2008-04-28 15:35:00,8.24,8.24,8.22,8.24,205200.0,6.5388,6.5388,6.523,6.5388,205200.0
2008-04-28 15:40:00,8.24,8.24,8.23,8.23,358000.0,6.5388,6.5388,6.5309,6.5309,358000.0
2008-04-28 15:45:00,8.23,8.23,8.22,8.22,348400.0,6.5309,6.5309,6.523,6.523,348400.0
2008-04-28 15:50:00,8.22,8.22,8.2,8.21,331200.0,6.523,6.523,6.5071,6.515,331200.0
2008-04-28 15:55:00,8.21,8.23,8.21,8.22,572400.0,6.515,6.5309,6.515,6.523,572400.0
2008-04-29 09:30:00,8.22,8.28,8.22,8.26,142000.0,6.523,6.5706,6.523,6.5547,142000.0
2008-04-29 09:35:00,8.27,8.28,8.26,8.27,117200.0,6.5627,6.5706,6.5547,6.5627,117200.0
2008-04-29 09:40:00,8.27,8.32,8.25,8.26,223200.0,6.5627,6.6023,6.5468,6.5547,223200.0
2008-04-29 09:45:00,8.26,8.31,8.25,8.3,84000.0,6.5547,6.5944,6.5468,6.5865,84000.0
2008-04-29 09:50:00,8.3,8.31,8.28,8.28,69200.0,6.5865,6.5944,6.5706,6.5706,69200.0
2008-04-29 09:55:00,8.28,8.29,8.27,8.27,92800.0,6.5706,6.5785,6.5627,6.5627,92800.0
2008-04-29 10:00:00,8.28,8.31,8.27,8.28,280000.0,6.5706,6.5944,6.5627,6.5706,280000.0
2008-04-29 10:05:00,8.27,8.28,8.23,8.24,193600.0,6.5627,6.5706,6.5309,6.5388,193600.0
2008-04-29 10:10:00,8.23,8.24,8.21,8.22,288000.0,6.5309,6.5388,6.515,6.523,288000.0
2008-04-29 10:15:00,8.22,8.22,8.2,8.22,273200.0,6.523,6.523,6.5071,6.523,273200.0
2008-04-29 10:20:00,8.22,8.23,8.2,8.21,114800.0,6.523,6.5309,6.5071,6.515,114800.0
2008-04-29 10:25:00,8.21,8.24,8.21,8.22,195200.0,6.515,6.5388,6.515,6.523,195200.0
2008-04-29 10:30:00,8.22,8.24,8.19,8.19,192800.0,6.523,6.5388,6.4992,6.4992,192800.0
2008-04-29 10:35:00,8.19,8.23,8.19,8.23,86800.0,6.4992,6.5309,6.4992,6.5309,86800.0
2008-04-29 10:40:00,8.23,8.24,8.23,8.24,26000.0,6.5309,6.5388,6.5309,6.5388,26000.0
2008-04-29 10:45:00,8.24,8.25,8.22,8.22,82400.0,6.5388,6.5468,6.523,6.523,82400.0
2008-04-29 10:50:00,8.22,8.22,8.21,8.22,44000.0,6.523,6.523,6.515,6.523,44000.0
2008-04-29 10:55:00,8.22,8.24,8.21,8.21,92000.0,6.523,6.5388,6.515,6.515,92000.0
2008-04-29 11:00:00,8.21,8.21,8.2,8.2,81600.0,6.515,6.515,6.5071,6.5071,81600.0
2008-04-29 11:05:00,8.21,8.22,8.2,8.21,194000.0,6.515,6.523,6.5071,6.515,194000.0
2008-04-29 11:10:00,8.21,8.21,8.18,8.19,119600.0,6.515,6.515,6.4912,6.4992,119600.0
2008-04-29 11:15:00,8.19,8.21,8.18,8.21,89200.0,6.4992,6.515,6.4912,6.515,89200.0
2008-04-29 11:20:00,8.2,8.22,8.2,8.21,45600.0,6.5071,6.523,6.5071,6.515,45600.0
2008-04-29 11:25:00,8.21,8.22,8.21,8.22,58000.0,6.515,6.523,6.515,6.523,58000.0
2008-04-29 11:30:00,8.22,8.23,8.21,8.22,65200.0,6.523,6.5309,6.515,6.523,65200.0
2008-04-29 11:35:00,8.22,8.22,8.22,8.22,50800.0,6.523,6.523,6.523,6.523,50800.0
2008-04-29 11:40:00,8.22,8.22,8.2,8.21,174400.0,6.523,6.523,6.5071,6.515,174400.0
2008-04-29 11:45:00,8.21,8.22,8.2,8.21,58400.0,6.515,6.523,6.5071,6.515,58400.0
2008-04-29 11:50:00,8.22,8.22,8.21,8.21,213600.0,6.523,6.523,6.515,6.515,213600.0
2008-04-29 11:55:00,8.21,8.23,8.2,8.22,93200.0,6.515,6.5309,6.5071,6.523,93200.0
2008-04-29 12:00:00,8.22,8.22,8.21,8.22,62000.0,6.523,6.523,6.515,6.523,62000.0
2008-04-29 12:05:00,8.22,8.22,8.22,8.22,81600.0,6.523,6.523,6.523,6.523,81600.0
2008-04-29 12:10:00,8.22,8.23,8.22,8.22,56800.0,6.523,6.5309,6.523,6.523,56800.0
2008-04-29 12:15:00,8.22,8.22,8.22,8.22,81200.0,6.523,6.523,6.523,6.523,81200.0
2008-04-29 12:20:00,8.22,8.24,8.21,8.24,84000.0,6.523,6.5388,6.515,6.5388,84000.0
2008-04-29 12:25:00,8.24,8.27,8.23,8.27,165200.0,6.5388,6.5627,6.5309,6.5627,165200.0
2008-04-29 12:30:00,8.27,8.29,8.27,8.28,352000.0,6.5627,6.5785,6.5627,6.5706,352000.0
2008-04-29 12:35:00,8.28,8.28,8.27,8.28,37600.0,6.5706,6.5706,6.5627,6.5706,37600.0
2008-04-29 12:40:00,8.28,8.28,8.28,8.28,42000.0,6.5706,6.5706,6.5706,6.5706,42000.0
2008-04-29 12:45:00,8.28,8.29,8.27,8.29,119600.0,6.5706,6.5785,6.5627,6.5785,119600.0
2008-04-29 12:50:00,8.29,8.29,8.27,8.27,114800.0,6.5785,6.5785,6.5627,6.5627,114800.0
2008-04-29 12:55:00,8.27,8.27,8.26,8.27,31600.0,6.5627,6.5627,6.5547,6.5627,31600.0
2008-04-29 13:00:00,8.26,8.29,8.26,8.28,242400.0,6.5547,6.5785,6.5547,6.5706,242400.0
2008-04-29 13:05:00,8.28,8.3,8.28,8.3,112000.0,6.5706,6.5865,6.5706,6.5865,112000.0
2008-04-29 13:10:00,8.3,8.31,8.29,8.29,157600.0,6.5865,6.5944,6.5785,6.5785,157600.0
2008-04-29 13:15:00,8.29,8.31,8.29,8.3,86800.0,6.5785,6.5944,6.5785,6.5865,86800.0
2008-04-29 13:20:00,8.3,8.31,8.3,8.3,108000.0,6.5865,6.5944,6.5865,6.5865,108000.0
2008-04-29 13:25:00,8.3,8.31,8.3,8.31,159200.0,6.5865,6.5944,6.5865,6.5944,159200.0
2008-04-29 13:30:00,8.3,8.33,8.3,8.32,147200.0,6.5865,6.6103,6.5865,6.6023,147200.0
2008-04-29 13:35:00,8.32,8.35,8.32,8.33,139600.0,6.6023,6.6261,6.6023,6.6103,139600.0
2008-04-29 13:40:00,8.33,8.34,8.32,8.32,110400.0,6.6103,6.6182,6.6023,6.6023,110400.0
2008-04-29 13:45:00,8.32,8.33,8.31,8.31,173600.0,6.6023,6.6103,6.5944,6.5944,173600.0
2008-04-29 13:50:00,8.31,8.32,8.31,8.31,65600.0,6.5944,6.6023,6.5944,6.5944,65600.0
2008-04-29 13:55:00,8.31,8.33,8.31,8.32,99200.0,6.5944,6.6103,6.5944,6.6023,99200.0
2008-04-29 14:00:00,8.32,8.33,8.32,8.33,82800.0,6.6023,6.6103,6.6023,6.6103,82800.0
2008-04-29 14:05:00,8.33,8.33,8.32,8.32,79200.0,6.6103,6.6103,6.6023,6.6023,79200.0
2008-04-29 14:10:00,8.32,8.34,8.32,8.33,167200.0,6.6023,6.6182,6.6023,6.6103,167200.0
2008-04-29 14:15:00,8.33,8.33,8.32,8.33,251200.0,6.6103,6.6103,6.6023,6.6103,251200.0
2008-04-29 14:20:00,8.33,8.34,8.32,8.33,162400.0,6.6103,6.6182,6.6023,6.6103,162400.0
2008-04-29 14:25:00,8.33,8.34,8.33,8.34,117600.0,6.6103,6.6182,6.6103,6.6182,117600.0
2008-04-29 14:30:00,8.34,8.35,8.33,8.34,160400.0,6.6182,6.6261,6.6103,6.6182,160400.0
2008-04-29 14:35:00,8.34,8.35,8.33,8.34,177200.0,6.6182,6.6261,6.6103,6.6182,177200.0
2008-04-29 14:40:00,8.34,8.36,8.34,8.36,172800.0,6.6182,6.6341,6.6182,6.6341,172800.0
2008-04-29 14:45:00,8.36,8.37,8.36,8.37,151200.0,6.6341,6.642,6.6341,6.642,151200.0
2008-04-29 14:50:00,8.37,8.37,8.33,8.34,418800.0,6.642,6.642,6.6103,6.6182,418800.0
2008-04-29 14:55:00,8.34,8.35,8.34,8.35,162800.0,6.6182,6.6261,6.6182,6.6261,162800.0
2008-04-29 15:00:00,8.35,8.35,8.35,8.35,221200.0,6.6261,6.6261,6.6261,6.6261,221200.0
2008-04-29 15:05:00,8.35,8.35,8.34,8.35,214400.0,6.6261,6.6261,6.6182,6.6261,214400.0
2008-04-29 15:10:00,8.35,8.36,8.35,8.35,166400.0,6.6261,6.6341,6.6261,6.6261,166400.0
2008-04-29 15:15:00,8.35,8.36,8.35,8.36,110400.0,6.6261,6.6341,6.6261,6.6341,110400.0
2008-04-29 15:20:00,8.36,8.36,8.34,8.34,230000.0,6.6341,6.6341,6.6182,6.6182,230000.0
2008-04-29 15:25:00,8.34,8.35,8.33,8.33,129200.0,6.6182,6.6261,6.6103,6.6103,129200.0
2008-04-29 15:30:00,8.33,8.33,8.32,8.32,211200.0,6.6103,6.6103,6.6023,6.6023,211200.0
2008-04-29 15:35:00,8.32,8.32,8.31,8.32,208400.0,6.6023,6.6023,6.5944,6.6023,208400.0
2008-04-29 15:40:00,8.31,8.32,8.31,8.32,250800.0,6.5944,6.6023,6.5944,6.6023,250800.0
2008-04-29 15:45:00,8.32,8.32,8.3,8.31,264000.0,6.6023,6.6023,6.5865,6.5944,264000.0
2008-04-29 15:50:00,8.31,8.33,8.3,8.32,290800.0,6.5944,6.6103,6.5865,6.6023,290800.0
2008-04-29 15:55:00,8.32,8.33,8.32,8.33,274800.0,6.6023,6.6103,6.6023,6.6103,274800.0
2008-04-30 09:30:00,8.38,8.41,8.33,8.36,265600.0,6.6499,6.6738,6.6103,6.6341,265600.0
2008-04-30 09:35:00,8.36,8.37,8.32,8.33,207200.0,6.6341,6.642,6.6023,6.6103,207200.0
2008-04-30 09:40:00,8.33,8.35,8.3,8.35,312800.0,6.6103,6.6261,6.5865,6.6261,312800.0
2008-04-30 09:45:00,8.35,8.38,8.31,8.31,325600.0,6.6261,6.6499,6.5944,6.5944,325600.0
2008-04-30 09:50:00,8.31,8.31,8.27,8.28,181200.0,6.5944,6.5944,6.5627,6.5706,181200.0
2008-04-30 09:55:00,8.28,8.28,8.24,8.24,172800.0,6.5706,6.5706,6.5388,6.5388,172800.0
2008-04-30 10:00:00,8.24,8.25,8.23,8.24,312800.0,6.5388,6.5468,6.5309,6.5388,312800.0
2008-04-30 10:05:00,8.24,8.25,8.24,8.24,166000.0,6.5388,6.5468,6.5388,6.5388,166000.0
2008-04-30 10:10:00,8.24,8.25,8.2,8.21,247200.0,6.5388,6.5468,6.5071,6.515,247200.0
2008-04-30 10:15:00,8.21,8.21,8.17,8.19,269600.0,6.515,6.515,6.4833,6.4992,269600.0
2008-04-30 10:20:00,8.19,8.22,8.19,8.21,83200.0,6.4992,6.523,6.4992,6.515,83200.0
2008-04-30 10:25:00,8.21,8.21,8.2,8.2,90800.0,6.515,6.515,6.5071,6.5071,90800.0
2008-04-30 10:30:00,8.2,8.25,8.2,8.24,258400.0,6.5071,6.5468,6.5071,6.5388,258400.0
2008-04-30 10:35:00,8.24,8.25,8.22,8.24,441200.0,6.5388,6.5468,6.523,6.5388,441200.0
2008-04-30 10:40:00,8.24,8.26,8.24,8.25,175600.0,6.5388,6.5547,6.5388,6.5468,175600.0
2008-04-30 10:45:00,8.24,8.25,8.24,8.24,71200.0,6.5388,6.5468,6.5388,6.5388,71200.0
2008-04-30 10:50:00,8.24,8.26,8.24,8.24,125200.0,6.5388,6.5547,6.5388,6.5388,125200.0
2008-04-30 10:55:00,8.24,8.26,8.24,8.25,135200.0,6.5388,6.5547,6.5388,6.5468,135200.0
2008-04-30 11:00:00,8.26,8.26,8.25,8.26,104000.0,6.5547,6.5547,6.5468,6.5547,104000.0
2008-04-30 11:05:00,8.26,8.27,8.25,8.27,152400.0,6.5547,6.5627,6.5468,6.5627,152400.0
2008-04-30 11:10:00,8.27,8.28,8.27,8.27,104000.0,6.5627,6.5706,6.5627,6.5627,104000.0
2008-04-30 11:15:00,8.27,8.27,8.26,8.26,145200.0,6.5627,6.5627,6.5547,6.5547,145200.0
2008-04-30 11:20:00,8.26,8.28,8.25,8.28,102000.0,6.5547,6.5706,6.5468,6.5706,102000.0
2008-04-30 11:25:00,8.28,8.28,8.28,8.28,77200.0,6.5706,6.5706,6.5706,6.5706,77200.0
2008-04-30 11:30:00,8.28,8.3,8.28,8.29,287200.0,6.5706,6.5865,6.5706,6.5785,287200.0
2008-04-30 11:35:00,8.29,8.3,8.29,8.3,225200.0,6.5785,6.5865,6.5785,6.5865,225200.0
2008-04-30 11:40:00,8.3,8.31,8.3,8.3,113200.0,6.5865,6.5944,6.5865,6.5865,113200.0
2008-04-30 11:45:00,8.3,8.3,8.28,8.28,197200.0,6.5865,6.5865,6.5706,6.5706,197200.0
2008-04-30 11:50:00,8.28,8.29,8.27,8.29,183200.0,6.5706,6.5785,6.5627,6.5785,183200.0
2008-04-30 11:55:00,8.29,8.3,8.29,8.3,102000.0,6.5785,6.5865,6.5785,6.5865,102000.0
2008-04-30 12:00:00,8.29,8.3,8.29,8.29,75600.0,6.5785,6.5865,6.5785,6.5785,75600.0
2008-04-30 12:05:00,8.3,8.3,8.27,8.29,92400.0,6.5865,6.5865,6.5627,6.5785,92400.0
2008-04-30 12:10:00,8.29,8.3,8.27,8.29,172000.0,6.5785,6.5865,6.5627,6.5785,172000.0
2008-04-30 12:15:00,8.29,8.3,8.29,8.3,82400.0,6.5785,6.5865,6.5785,6.5865,82400.0
2008-04-30 12:20:00,8.3,8.3,8.28,8.29,52000.0,6.5865,6.5865,6.5706,6.5785,52000.0
2008-04-30 12:25:00,8.29,8.29,8.28,8.29,48400.0,6.5785,6.5785,6.5706,6.5785,48400.0
2008-04-30 12:30:00,8.29,8.29,8.28,8.29,55200.0,6.5785,6.5785,6.5706,6.5785,55200.0
2008-04-30 12:35:00,8.29,8.29,8.29,8.29,27600.0,6.5785,6.5785,6.5785,6.5785,27600.0
2008-04-30 12:40:00,8.29,8.29,8.27,8.28,68400.0,6.5785,6.5785,6.5627,6.5706,68400.0
2008-04-30 12:45:00,8.27,8.28,8.25,8.26,308800.0,6.5627,6.5706,6.5468,6.5547,308800.0
2008-04-30 12:50:00,8.26,8.26,8.26,8.26,164800.0,6.5547,6.5547,6.5547,6.5547,164800.0
2008-04-30 12:55:00,8.26,8.26,8.25,8.25,130400.0,6.5547,6.5547,6.5468,6.5468,130400.0
2008-04-30 13:00:00,8.25,8.26,8.25,8.26,64800.0,6.5468,6.5547,6.5468,6.5547,64800.0
2008-04-30 13:05:00,8.26,8.26,8.25,8.26,51600.0,6.5547,6.5547,6.5468,6.5547,51600.0
2008-04-30 13:10:00,8.26,8.26,8.25,8.25,56000.0,6.5547,6.5547,6.5468,6.5468,56000.0
2008-04-30 13:15:00,8.26,8.26,8.25,8.26,91200.0,6.5547,6.5547,6.5468,6.5547,91200.0
2008-04-30 13:20:00,8.26,8.28,8.26,8.28,129600.0,6.5547,6.5706,6.5547,6.5706,129600.0
2008-04-30 13:25:00,8.28,8.28,8.27,8.27,53200.0,6.5706,6.5706,6.5627,6.5627,53200.0
2008-04-30 13:30:00,8.27,8.28,8.27,8.27,56000.0,6.5627,6.5706,6.5627,6.5627,56000.0
2008-04-30 13:35:00,8.27,8.28,8.27,8.27,78800.0,6.5627,6.5706,6.5627,6.5627,78800.0
2008-04-30 13:40:00,8.27,8.28,8.27,8.28,86000.0,6.5627,6.5706,6.5627,6.5706,86000.0
2008-04-30 13:45:00,8.28,8.28,8.27,8.27,107600.0,6.5706,6.5706,6.5627,6.5627,107600.0
2008-04-30 13:50:00,8.27,8.27,8.25,8.26,114400.0,6.5627,6.5627,6.5468,6.5547,114400.0
2008-04-30 13:55:00,8.25,8.28,8.25,8.28,113200.0,6.5468,6.5706,6.5468,6.5706,113200.0
2008-04-30 14:00:00,8.28,8.28,8.26,8.26,113600.0,6.5706,6.5706,6.5547,6.5547,113600.0
2008-04-30 14:05:00,8.26,8.29,8.26,8.28,212400.0,6.5547,6.5785,6.5547,6.5706,212400.0
2008-04-30 14:10:00,8.29,8.29,8.25,8.28,155600.0,6.5785,6.5785,6.5468,6.5706,155600.0
2008-04-30 14:15:00,8.28,8.34,8.24,8.31,424800.0,6.5706,6.6182,6.5388,6.5944,424800.0
2008-04-30 14:20:00,8.31,8.31,8.2,8.24,506400.0,6.5944,6.5944,6.5071,6.5388,506400.0
2008-04-30 14:25:00,8.24,8.27,8.22,8.27,480800.0,6.5388,6.5627,6.523,6.5627,480800.0
2008-04-30 14:30:00,8.27,8.28,8.24,8.24,385200.0,6.5627,6.5706,6.5388,6.5388,385200.0
2008-04-30 14:35:00,8.24,8.25,8.21,8.22,315200.0,6.5388,6.5468,6.515,6.523,315200.0
2008-04-30 14:40:00,8.23,8.23,8.2,8.2,572000.0,6.5309,6.5309,6.5071,6.5071,572000.0
2008-04-30 14:45:00,8.2,8.21,8.15,8.15,312800.0,6.5071,6.515,6.4674,6.4674,312800.0
2008-04-30 14:50:00,8.15,8.21,8.12,8.12,587200.0,6.4674,6.515,6.4436,6.4436,587200.0
2008-04-30 14:55:00,8.12,8.13,8.1,8.1,594400.0,6.4436,6.4516,6.4278,6.4278,594400.0
2008-04-30 15:00:00,8.1,8.13,8.09,8.1,384000.0,6.4278,6.4516,6.4198,6.4278,384000.0
2008-04-30 15:05:00,8.1,8.12,8.1,8.1,227200.0,6.4278,6.4436,6.4278,6.4278,227200.0
2008-04-30 15:10:00,8.11,8.12,8.05,8.06,473600.0,6.4357,6.4436,6.3881,6.396,473600.0
2008-04-30 15:15:00,8.06,8.09,8.06,8.08,204400.0,6.396,6.4198,6.396,6.4119,204400.0
2008-04-30 15:20:00,8.08,8.09,8.08,8.09,207200.0,6.4119,6.4198,6.4119,6.4198,207200.0
2008-04-30 15:25:00,8.09,8.09,8.05,8.06,358000.0,6.4198,6.4198,6.3881,6.396,358000.0
2008-04-30 15:30:00,8.06,8.07,8.05,8.05,436000.0,6.396,6.4039,6.3881,6.3881,436000.0
2008-04-30 15:35:00,8.05,8.07,8.03,8.05,503600.0,6.3881,6.4039,6.3722,6.3881,503600.0
2008-04-30 15:40:00,8.05,8.05,8.01,8.04,580400.0,6.3881,6.3881,6.3563,6.3801,580400.0
2008-04-30 15:45:00,8.03,8.05,8.03,8.04,449600.0,6.3722,6.3881,6.3722,6.3801,449600.0
2008-04-30 15:50:00,8.04,8.07,8.03,8.07,772800.0,6.3801,6.4039,6.3722,6.4039,772800.0
2008-04-30 15:55:00,8.07,8.08,8.05,8.06,1268400.0,6.4039,6.4119,6.3881,6.396,1268400.0
2008-05-01 09:30:00,7.96,8.06,7.87,8.06,829600.0,6.3167,6.396,6.2452,6.396,829600.0
2008-05-01 09:35:00,8.05,8.07,7.96,7.96,310400.0,6.3881,6.4039,6.3167,6.3167,310400.0
2008-05-01 09:40:00,7.96,7.99,7.94,7.99,247600.0,6.3167,6.3405,6.3008,6.3405,247600.0
2008-05-01 09:45:00,8.0,8.04,7.99,8.03,208400.0,6.3484,6.3801,6.3405,6.3722,208400.0
2008-05-01 09:50:00,8.03,8.03,8.0,8.01,203200.0,6.3722,6.3722,6.3484,6.3563,203200.0
2008-05-01 09:55:00,8.01,8.02,7.98,7.98,220800.0,6.3563,6.3643,6.3325,6.3325,220800.0
2008-05-01 10:00:00,7.98,8.06,7.98,8.06,185200.0,6.3325,6.396,6.3325,6.396,185200.0
2008-05-01 10:05:00,8.06,8.06,8.02,8.04,157600.0,6.396,6.396,6.3643,6.3801,157600.0
2008-05-01 10:10:00,8.04,8.04,8.02,8.03,135600.0,6.3801,6.3801,6.3643,6.3722,135600.0
2008-05-01 10:15:00,8.03,8.04,8.01,8.01,122400.0,6.3722,6.3801,6.3563,6.3563,122400.0
2008-05-01 10:20:00,8.01,8.05,8.0,8.05,112000.0,6.3563,6.3881,6.3484,6.3881,112000.0
2008-05-01 10:25:00,8.04,8.06,8.03,8.06,105600.0,6.3801,6.396,6.3722,6.396,105600.0
2008-05-01 10:30:00,8.06,8.08,8.05,8.07,121600.0,6.396,6.4119,6.3881,6.4039,121600.0
2008-05-01 10:35:00,8.07,8.08,8.06,8.07,115600.0,6.4039,6.4119,6.396,6.4039,115600.0
2008-05-01 10:40:00,8.08,8.08,8.06,8.07,106000.0,6.4119,6.4119,6.396,6.4039,106000.0
2008-05-01 10:45:00,8.06,8.1,8.06,8.09,131600.0,6.396,6.4278,6.396,6.4198,131600.0
2008-05-01 10:50:00,8.09,8.15,8.09,8.15,278000.0,6.4198,6.4674,6.4198,6.4674,278000.0
2008-05-01 10:55:00,8.15,8.17,8.15,8.16,203200.0,6.4674,6.4833,6.4674,6.4754,203200.0
2008-05-01 11:00:00,8.16,8.21,8.15,8.21,316000.0,6.4754,6.515,6.4674,6.515,316000.0
2008-05-01 11:05:00,8.21,8.22,8.2,8.2,348000.0,6.515,6.523,6.5071,6.5071,348000.0
2008-05-01 11:10:00,8.2,8.22,8.19,8.19,172000.0,6.5071,6.523,6.4992,6.4992,172000.0
2008-05-01 11:15:00,8.19,8.21,8.18,8.18,166400.0,6.4992,6.515,6.4912,6.4912,166400.0
2008-05-01 11:20:00,8.18,8.21,8.18,8.2,71600.0,6.4912,6.515,6.4912,6.5071,71600.0
2008-05-01 11:25:00,8.2,8.21,8.17,8.17,120800.0,6.5071,6.515,6.4833,6.4833,120800.0
2008-05-01 11:30:00,8.17,8.18,8.16,8.18,76400.0,6.4833,6.4912,6.4754,6.4912,76400.0
2008-05-01 11:35:00,8.19,8.22,8.18,8.22,168400.0,6.4992,6.523,6.4912,6.523,168400.0
2008-05-01 11:40:00,8.22,8.24,8.21,8.22,262000.0,6.523,6.5388,6.515,6.523,262000.0
2008-05-01 11:45:00,8.22,8.26,8.22,8.26,182400.0,6.523,6.5547,6.523,6.5547,182400.0
2008-05-01 11:50:00,8.26,8.3,8.24,8.28,386800.0,6.5547,6.5865,6.5388,6.5706,386800.0
2008-05-01 11:55:00,8.28,8.28,8.26,8.26,95600.0,6.5706,6.5706,6.5547,6.5547,95600.0
2008-05-01 12:00:00,8.26,8.27,8.25,8.25,183200.0,6.5547,6.5627,6.5468,6.5468,183200.0
2008-05-01 12:05:00,8.25,8.27,8.25,8.26,122000.0,6.5468,6.5627,6.5468,6.5547,122000.0
2008-05-01 12:10:00,8.26,8.28,8.26,8.28,147200.0,6.5547,6.5706,6.5547,6.5706,147200.0
2008-05-01 12:15:00,8.28,8.3,8.28,8.3,123600.0,6.5706,6.5865,6.5706,6.5865,123600.0
2008-05-01 12:20:00,8.31,8.31,8.29,8.3,162400.0,6.5944,6.5944,6.5785,6.5865,162400.0
2008-05-01 12:25:00,8.3,8.3,8.28,8.29,112000.0,6.5865,6.5865,6.5706,6.5785,112000.0
2008-05-01 12:30:00,8.29,8.31,8.29,8.31,147600.0,6.5785,6.5944,6.5785,6.5944,147600.0
2008-05-01 12:35:00,8.31,8.33,8.31,8.32,174000.0,6.5944,6.6103,6.5944,6.6023,174000.0
2008-05-01 12:40:00,8.32,8.32,8.31,8.32,134000.0,6.6023,6.6023,6.5944,6.6023,134000.0
2008-05-01 12:45:00,8.32,8.33,8.31,8.33,211600.0,6.6023,6.6103,6.5944,6.6103,211600.0
2008-05-01 12:50:00,8.33,8.34,8.33,8.33,192000.0,6.6103,6.6182,6.6103,6.6103,192000.0
2008-05-01 12:55:00,8.34,8.36,8.32,8.32,382400.0,6.6182,6.6341,6.6023,6.6023,382400.0
2008-05-01 13:00:00,8.33,8.33,8.31,8.31,216800.0,6.6103,6.6103,6.5944,6.5944,216800.0
2008-05-01 13:05:00,8.31,8.31,8.29,8.29,196000.0,6.5944,6.5944,6.5785,6.5785,196000.0
2008-05-01 13:10:00,8.29,8.3,8.28,8.29,200000.0,6.5785,6.5865,6.5706,6.5785,200000.0
2008-05-01 13:15:00,8.29,8.31,8.28,8.28,278800.0,6.5785,6.5944,6.5706,6.5706,278800.0
2008-05-01 13:20:00,8.28,8.29,8.27,8.28,100400.0,6.5706,6.5785,6.5627,6.5706,100400.0
2008-05-01 13:25:00,8.28,8.28,8.26,8.27,126800.0,6.5706,6.5706,6.5547,6.5627,126800.0
2008-05-01 13:30:00,8.27,8.28,8.26,8.27,135200.0,6.5627,6.5706,6.5547,6.5627,135200.0
2008-05-01 13:35:00,8.28,8.29,8.27,8.28,129200.0,6.5706,6.5785,6.5627,6.5706,129200.0
2008-05-01 13:40:00,8.28,8.29,8.27,8.28,77600.0,6.5706,6.5785,6.5627,6.5706,77600.0
2008-05-01 13:45:00,8.28,8.28,8.27,8.27,77600.0,6.5706,6.5706,6.5627,6.5627,77600.0
2008-05-01 13:50:00,8.27,8.28,8.26,8.27,182000.0,6.5627,6.5706,6.5547,6.5627,182000.0
2008-05-01 13:55:00,8.26,8.27,8.22,8.24,353600.0,6.5547,6.5627,6.523,6.5388,353600.0
2008-05-01 14:00:00,8.24,8.26,8.24,8.25,120000.0,6.5388,6.5547,6.5388,6.5468,120000.0
2008-05-01 14:05:00,8.25,8.26,8.24,8.24,136400.0,6.5468,6.5547,6.5388,6.5388,136400.0
2008-05-01 14:10:00,8.24,8.25,8.24,8.25,91600.0,6.5388,6.5468,6.5388,6.5468,91600.0
2008-05-01 14:15:00,8.25,8.27,8.24,8.26,110400.0,6.5468,6.5627,6.5388,6.5547,110400.0
2008-05-01 14:20:00,8.26,8.28,8.25,8.26,180800.0,6.5547,6.5706,6.5468,6.5547,180800.0
2008-05-01 14:25:00,8.27,8.27,8.23,8.24,112400.0,6.5627,6.5627,6.5309,6.5388,112400.0
2008-05-01 14:30:00,8.24,8.27,8.24,8.27,114000.0,6.5388,6.5627,6.5388,6.5627,114000.0
2008-05-01 14:35:00,8.27,8.27,8.26,8.26,148800.0,6.5627,6.5627,6.5547,6.5547,148800.0
2008-05-01 14:40:00,8.26,8.28,8.25,8.25,240800.0,6.5547,6.5706,6.5468,6.5468,240800.0
2008-05-01 14:45:00,8.26,8.26,8.25,8.26,86400.0,6.5547,6.5547,6.5468,6.5547,86400.0
2008-05-01 14:50:00,8.26,8.28,8.25,8.26,114000.0,6.5547,6.5706,6.5468,6.5547,114000.0
2008-05-01 14:55:00,8.26,8.26,8.24,8.25,128400.0,6.5547,6.5547,6.5388,6.5468,128400.0
2008-05-01 15:00:00,8.25,8.27,8.25,8.27,142800.0,6.5468,6.5627,6.5468,6.5627,142800.0
2008-05-01 15:05:00,8.27,8.27,8.24,8.25,204800.0,6.5627,6.5627,6.5388,6.5468,204800.0
2008-05-01 15:10:00,8.25,8.27,8.24,8.26,128800.0,6.5468,6.5627,6.5388,6.5547,128800.0
2008-05-01 15:15:00,8.26,8.27,8.24,8.25,167600.0,6.5547,6.5627,6.5388,6.5468,167600.0
2008-05-01 15:20:00,8.25,8.27,8.25,8.26,118800.0,6.5468,6.5627,6.5468,6.5547,118800.0
2008-05-01 15:25:00,8.26,8.27,8.25,8.26,200000.0,6.5547,6.5627,6.5468,6.5547,200000.0
2008-05-01 15:30:00,8.26,8.26,8.24,8.24,183200.0,6.5547,6.5547,6.5388,6.5388,183200.0
2008-05-01 15:35:00,8.24,8.26,8.22,8.23,385200.0,6.5388,6.5547,6.523,6.5309,385200.0
2008-05-01 15:40:00,8.23,8.25,8.22,8.24,354000.0,6.5309,6.5468,6.523,6.5388,354000.0
2008-05-01 15:45:00,8.24,8.26,8.24,8.25,442800.0,6.5388,6.5547,6.5388,6.5468,442800.0
2008-05-01 15:50:00,8.25,8.26,8.25,8.25,364000.0,6.5468,6.5547,6.5468,6.5468,364000.0
2008-05-01 15:55:00,8.25,8.26,8.24,8.24,532800.0,6.5468,6.5547,6.5388,6.5388,532800.0
2008-05-02 09:30:00,8.35,8.45,8.33,8.37,618400.0,6.6261,6.7055,6.6103,6.642,618400.0
2008-05-02 09:35:00,8.38,8.4,8.29,8.29,373200.0,6.6499,6.6658,6.5785,6.5785,373200.0
2008-05-02 09:40:00,8.29,8.35,8.27,8.34,320000.0,6.5785,6.6261,6.5627,6.6182,320000.0
2008-05-02 09:45:00,8.34,8.34,8.29,8.31,212000.0,6.6182,6.6182,6.5785,6.5944,212000.0
2008-05-02 09:50:00,8.3,8.34,8.3,8.3,337200.0,6.5865,6.6182,6.5865,6.5865,337200.0
2008-05-02 09:55:00,8.3,8.33,8.3,8.32,229600.0,6.5865,6.6103,6.5865,6.6023,229600.0
2008-05-02 10:00:00,8.32,8.34,8.31,8.32,358800.0,6.6023,6.6182,6.5944,6.6023,358800.0
2008-05-02 10:05:00,8.32,8.34,8.31,8.31,509600.0,6.6023,6.6182,6.5944,6.5944,509600.0
2008-05-02 10:10:00,8.31,8.31,8.28,8.3,215200.0,6.5944,6.5944,6.5706,6.5865,215200.0
2008-05-02 10:15:00,8.3,8.3,8.26,8.27,347600.0,6.5865,6.5865,6.5547,6.5627,347600.0
2008-05-02 10:20:00,8.27,8.28,8.22,8.24,417600.0,6.5627,6.5706,6.523,6.5388,417600.0
2008-05-02 10:25:00,8.24,8.25,8.17,8.17,1156800.0,6.5388,6.5468,6.4833,6.4833,1156800.0
2008-05-02 10:30:00,8.17,8.19,8.17,8.17,571200.0,6.4833,6.4992,6.4833,6.4833,571200.0
2008-05-02 10:35:00,8.18,8.18,8.13,8.13,546800.0,6.4912,6.4912,6.4516,6.4516,546800.0
2008-05-02 10:40:00,8.13,8.15,8.12,8.14,266000.0,6.4516,6.4674,6.4436,6.4595,266000.0
2008-05-02 10:45:00,8.14,8.15,8.13,8.13,287600.0,6.4595,6.4674,6.4516,6.4516,287600.0
2008-05-02 10:50:00,8.13,8.15,8.11,8.13,359600.0,6.4516,6.4674,6.4357,6.4516,359600.0
2008-05-02 10:55:00,8.13,8.14,8.09,8.1,373200.0,6.4516,6.4595,6.4198,6.4278,373200.0
2008-05-02 11:00:00,8.1,8.12,8.1,8.11,210000.0,6.4278,6.4436,6.4278,6.4357,210000.0
2008-05-02 11:05:00,8.1,8.15,8.1,8.14,233200.0,6.4278,6.4674,6.4278,6.4595,233200.0
2008-05-02 11:10:00,8.14,8.15,8.13,8.14,208800.0,6.4595,6.4674,6.4516,6.4595,208800.0
2008-05-02 11:15:00,8.14,8.15,8.11,8.12,190400.0,6.4595,6.4674,6.4357,6.4436,190400.0
2008-05-02 11:20:00,8.12,8.12,8.1,8.12,230400.0,6.4436,6.4436,6.4278,6.4436,230400.0
2008-05-02 11:25:00,8.12,8.14,8.12,8.12,208800.0,6.4436,6.4595,6.4436,6.4436,208800.0
2008-05-02 11:30:00,8.12,8.14,8.12,8.12,190800.0,6.4436,6.4595,6.4436,6.4436,190800.0
2008-05-02 11:35:00,8.12,8.12,8.09,8.1,125600.0,6.4436,6.4436,6.4198,6.4278,125600.0
2008-05-02 11:40:00,8.1,8.13,8.1,8.12,181600.0,6.4278,6.4516,6.4278,6.4436,181600.0
2008-05-02 11:45:00,8.12,8.13,8.12,8.12,166800.0,6.4436,6.4516,6.4436,6.4436,166800.0
2008-05-02 11:50:00,8.12,8.13,8.12,8.12,178000.0,6.4436,6.4516,6.4436,6.4436,178000.0
2008-05-02 11:55:00,8.12,8.12,8.1,8.1,254800.0,6.4436,6.4436,6.4278,6.4278,254800.0
2008-05-02 12:00:00,8.1,8.11,8.09,8.11,314800.0,6.4278,6.4357,6.4198,6.4357,314800.0
2008-05-02 12:05:00,8.11,8.15,8.1,8.11,455200.0,6.4357,6.4674,6.4278,6.4357,455200.0
2008-05-02 12:10:00,8.11,8.11,8.1,8.11,208800.0,6.4357,6.4357,6.4278,6.4357,208800.0
2008-05-02 12:15:00,8.11,8.12,8.11,8.11,259200.0,6.4357,6.4436,6.4357,6.4357,259200.0
2008-05-02 12:20:00,8.11,8.11,8.09,8.09,198000.0,6.4357,6.4357,6.4198,6.4198,198000.0
2008-05-02 12:25:00,8.09,8.1,8.08,8.1,125200.0,6.4198,6.4278,6.4119,6.4278,125200.0
2008-05-02 12:30:00,8.1,8.11,8.09,8.1,156800.0,6.4278,6.4357,6.4198,6.4278,156800.0
2008-05-02 12:35:00,8.1,8.1,8.08,8.09,124800.0,6.4278,6.4278,6.4119,6.4198,124800.0
2008-05-02 12:40:00,8.09,8.09,8.08,8.08,117200.0,6.4198,6.4198,6.4119,6.4119,117200.0
2008-05-02 12:45:00,8.08,8.08,8.07,8.08,75200.0,6.4119,6.4119,6.4039,6.4119,75200.0
2008-05-02 12:50:00,8.07,8.08,8.06,8.08,307200.0,6.4039,6.4119,6.396,6.4119,307200.0
2008-05-02 12:55:00,8.08,8.09,8.08,8.09,70000.0,6.4119,6.4198,6.4119,6.4198,70000.0
2008-05-02 13:00:00,8.09,8.09,8.06,8.06,561600.0,6.4198,6.4198,6.396,6.396,561600.0
2008-05-02 13:05:00,8.06,8.08,8.06,8.06,190000.0,6.396,6.4119,6.396,6.396,190000.0
2008-05-02 13:10:00,8.06,8.08,8.06,8.06,131600.0,6.396,6.4119,6.396,6.396,131600.0
2008-05-02 13:15:00,8.06,8.07,8.06,8.06,288800.0,6.396,6.4039,6.396,6.396,288800.0
2008-05-02 13:20:00,8.06,8.08,8.06,8.06,257600.0,6.396,6.4119,6.396,6.396,257600.0
2008-05-02 13:25:00,8.06,8.06,8.06,8.06,159600.0,6.396,6.396,6.396,6.396,159600.0
2008-05-02 13:30:00,8.06,8.06,8.06,8.06,100800.0,6.396,6.396,6.396,6.396,100800.0
2008-05-02 13:35:00,8.06,8.07,8.06,8.06,244800.0,6.396,6.4039,6.396,6.396,244800.0
2008-05-02 13:40:00,8.06,8.08,8.06,8.08,169600.0,6.396,6.4119,6.396,6.4119,169600.0
2008-05-02 13:45:00,8.08,8.1,8.08,8.09,218800.0,6.4119,6.4278,6.4119,6.4198,218800.0
2008-05-02 13:50:00,8.09,8.1,8.09,8.1,128800.0,6.4198,6.4278,6.4198,6.4278,128800.0
2008-05-02 13:55:00,8.1,8.1,8.08,8.1,232000.0,6.4278,6.4278,6.4119,6.4278,232000.0
2008-05-02 14:00:00,8.1,8.11,8.09,8.11,422800.0,6.4278,6.4357,6.4198,6.4357,422800.0
2008-05-02 14:05:00,8.1,8.11,8.06,8.06,554400.0,6.4278,6.4357,6.396,6.396,554400.0
2008-05-02 14:10:00,8.06,8.09,8.06,8.08,218400.0,6.396,6.4198,6.396,6.4119,218400.0
2008-05-02 14:15:00,8.08,8.09,8.06,8.07,304800.0,6.4119,6.4198,6.396,6.4039,304800.0
2008-05-02 14:20:00,8.07,8.07,8.06,8.06,276800.0,6.4039,6.4039,6.396,6.396,276800.0
2008-05-02 14:25:00,8.06,8.06,8.05,8.06,174000.0,6.396,6.396,6.3881,6.396,174000.0
2008-05-02 14:30:00,8.06,8.07,8.05,8.06,325200.0,6.396,6.4039,6.3881,6.396,325200.0
2008-05-02 14:35:00,8.07,8.09,8.06,8.08,196800.0,6.4039,6.4198,6.396,6.4119,196800.0
2008-05-02 14:40:00,8.08,8.09,8.06,8.09,448400.0,6.4119,6.4198,6.396,6.4198,448400.0
2008-05-02 14:45:00,8.09,8.11,8.08,8.11,140000.0,6.4198,6.4357,6.4119,6.4357,140000.0
2008-05-02 14:50:00,8.11,8.11,8.09,8.1,117200.0,6.4357,6.4357,6.4198,6.4278,117200.0
2008-05-02 14:55:00,8.1,8.1,8.08,8.08,242400.0,6.4278,6.4278,6.4119,6.4119,242400.0
2008-05-02 15:00:00,8.08,8.09,8.08,8.08,197600.0,6.4119,6.4198,6.4119,6.4119,197600.0
2008-05-02 15:05:00,8.08,8.1,8.08,8.1,174000.0,6.4119,6.4278,6.4119,6.4278,174000.0
2008-05-02 15:10:00,8.1,8.11,8.09,8.1,397200.0,6.4278,6.4357,6.4198,6.4278,397200.0
2008-05-02 15:15:00,8.09,8.1,8.08,8.08,254400.0,6.4198,6.4278,6.4119,6.4119,254400.0
2008-05-02 15:20:00,8.08,8.08,8.06,8.06,218000.0,6.4119,6.4119,6.396,6.396,218000.0
2008-05-02 15:25:00,8.06,8.07,8.06,8.06,258400.0,6.396,6.4039,6.396,6.396,258400.0
2008-05-02 15:30:00,8.06,8.06,8.04,8.04,273600.0,6.396,6.396,6.3801,6.3801,273600.0
2008-05-02 15:35:00,8.04,8.05,8.04,8.04,410400.0,6.3801,6.3881,6.3801,6.3801,410400.0
2008-05-02 15:40:00,8.04,8.05,8.02,8.02,695200.0,6.3801,6.3881,6.3643,6.3643,695200.0
2008-05-02 15:45:00,8.02,8.03,8.01,8.02,546800.0,6.3643,6.3722,6.3563,6.3643,546800.0
2008-05-02 15:50:00,8.02,8.02,8.02,8.02,813600.0,6.3643,6.3643,6.3643,6.3643,813600.0
2008-05-02 15:55:00,8.02,8.04,8.02,8.03,889600.0,6.3643,6.3801,6.3643,6.3722,889600.0
2008-05-05 09:30:00,7.97,8.06,7.92,7.92,308000.0,6.3246,6.396,6.2849,6.2849,308000.0
2008-05-05 09:35:00,7.93,7.95,7.9,7.92,253200.0,6.2928,6.3087,6.269,6.2849,253200.0
2008-05-05 09:40:00,7.91,7.94,7.9,7.9,427200.0,6.277,6.3008,6.269,6.269,427200.0
2008-05-05 09:45:00,7.9,7.95,7.9,7.95,185200.0,6.269,6.3087,6.269,6.3087,185200.0
2008-05-05 09:50:00,7.95,7.96,7.94,7.96,397600.0,6.3087,6.3167,6.3008,6.3167,397600.0
2008-05-05 09:55:00,7.96,7.98,7.93,7.97,379600.0,6.3167,6.3325,6.2928,6.3246,379600.0
2008-05-05 10:00:00,7.97,8.0,7.96,7.98,430000.0,6.3246,6.3484,6.3167,6.3325,430000.0
2008-05-05 10:05:00,7.98,8.0,7.98,7.99,345600.0,6.3325,6.3484,6.3325,6.3405,345600.0
2008-05-05 10:10:00,7.99,8.0,7.99,7.99,304000.0,6.3405,6.3484,6.3405,6.3405,304000.0
2008-05-05 10:15:00,7.99,7.99,7.93,7.95,218000.0,6.3405,6.3405,6.2928,6.3087,218000.0
2008-05-05 10:20:00,7.95,7.99,7.95,7.96,189600.0,6.3087,6.3405,6.3087,6.3167,189600.0
2008-05-05 10:25:00,7.96,7.98,7.96,7.96,189200.0,6.3167,6.3325,6.3167,6.3167,189200.0
2008-05-05 10:30:00,7.97,7.97,7.96,7.97,99200.0,6.3246,6.3246,6.3167,6.3246,99200.0
2008-05-05 10:35:00,7.97,7.98,7.97,7.98,152400.0,6.3246,6.3325,6.3246,6.3325,152400.0
2008-05-05 10:40:00,7.98,8.01,7.98,8.01,248400.0,6.3325,6.3563,6.3325,6.3563,248400.0
2008-05-05 10:45:00,8.01,8.02,8.0,8.0,160000.0,6.3563,6.3643,6.3484,6.3484,160000.0
2008-05-05 10:50:00,8.0,8.01,8.0,8.0,240400.0,6.3484,6.3563,6.3484,6.3484,240400.0
2008-05-05 10:55:00,8.0,8.0,7.98,7.98,183200.0,6.3484,6.3484,6.3325,6.3325,183200.0
2008-05-05 11:00:00,7.98,8.0,7.98,8.0,260800.0,6.3325,6.3484,6.3325,6.3484,260800.0
2008-05-05 11:05:00,8.0,8.01,7.99,7.99,418000.0,6.3484,6.3563,6.3405,6.3405,418000.0
2008-05-05 11:10:00,7.99,8.01,7.99,8.0,157600.0,6.3405,6.3563,6.3405,6.3484,157600.0
2008-05-05 11:15:00,8.0,8.0,7.98,7.99,139600.0,6.3484,6.3484,6.3325,6.3405,139600.0
2008-05-05 11:20:00,7.99,7.99,7.97,7.97,132000.0,6.3405,6.3405,6.3246,6.3246,132000.0
2008-05-05 11:25:00,7.97,7.98,7.97,7.97,91200.0,6.3246,6.3325,6.3246,6.3246,91200.0
2008-05-05 11:30:00,7.97,7.99,7.97,7.99,195200.0,6.3246,6.3405,6.3246,6.3405,195200.0
2008-05-05 11:35:00,7.99,7.99,7.96,7.96,319200.0,6.3405,6.3405,6.3167,6.3167,319200.0
2008-05-05 11:40:00,7.96,7.96,7.94,7.94,1002800.0,6.3167,6.3167,6.3008,6.3008,1002800.0
2008-05-05 11:45:00,7.94,7.94,7.93,7.94,141600.0,6.3008,6.3008,6.2928,6.3008,141600.0
2008-05-05 11:50:00,7.94,7.94,7.93,7.93,221600.0,6.3008,6.3008,6.2928,6.2928,221600.0
2008-05-05 11:55:00,7.93,7.94,7.91,7.91,274000.0,6.2928,6.3008,6.277,6.277,274000.0
2008-05-05 12:00:00,7.91,7.91,7.9,7.9,246800.0,6.277,6.277,6.269,6.269,246800.0
2008-05-05 12:05:00,7.9,7.9,7.9,7.9,185200.0,6.269,6.269,6.269,6.269,185200.0
2008-05-05 12:10:00,7.9,7.91,7.9,7.9,269600.0,6.269,6.277,6.269,6.269,269600.0
2008-05-05 12:15:00,7.9,7.91,7.9,7.9,178800.0,6.269,6.277,6.269,6.269,178800.0
2008-05-05 12:20:00,7.9,7.9,7.89,7.9,182800.0,6.269,6.269,6.2611,6.269,182800.0
2008-05-05 12:25:00,7.9,7.9,7.87,7.88,376400.0,6.269,6.269,6.2452,6.2532,376400.0
2008-05-05 12:30:00,7.88,7.88,7.87,7.88,535200.0,6.2532,6.2532,6.2452,6.2532,535200.0
2008-05-05 12:35:00,7.88,7.88,7.87,7.87,354800.0,6.2532,6.2532,6.2452,6.2452,354800.0
2008-05-05 12:40:00,7.87,7.88,7.87,7.87,536400.0,6.2452,6.2532,6.2452,6.2452,536400.0
2008-05-05 12:45:00,7.88,7.88,7.87,7.88,522800.0,6.2532,6.2532,6.2452,6.2532,522800.0
2008-05-05 12:50:00,7.88,7.88,7.86,7.88,652000.0,6.2532,6.2532,6.2373,6.2532,652000.0
2008-05-05 12:55:00,7.88,7.88,7.88,7.88,67200.0,6.2532,6.2532,6.2532,6.2532,67200.0
2008-05-05 13:00:00,7.88,7.88,7.87,7.88,193600.0,6.2532,6.2532,6.2452,6.2532,193600.0
2008-05-05 13:05:00,7.88,7.88,7.87,7.88,183200.0,6.2532,6.2532,6.2452,6.2532,183200.0
2008-05-05 13:10:00,7.87,7.88,7.87,7.88,164400.0,6.2452,6.2532,6.2452,6.2532,164400.0
2008-05-05 13:15:00,7.87,7.88,7.87,7.88,358400.0,6.2452,6.2532,6.2452,6.2532,358400.0
2008-05-05 13:20:00,7.88,7.88,7.87,7.88,131600.0,6.2532,6.2532,6.2452,6.2532,131600.0
2008-05-05 13:25:00,7.87,7.88,7.86,7.87,286000.0,6.2452,6.2532,6.2373,6.2452,286000.0
2008-05-05 13:30:00,7.87,7.87,7.87,7.87,259600.0,6.2452,6.2452,6.2452,6.2452,259600.0
2008-05-05 13:35:00,7.87,7.88,7.87,7.87,410400.0,6.2452,6.2532,6.2452,6.2452,410400.0
2008-05-05 13:40:00,7.87,7.89,7.87,7.89,310800.0,6.2452,6.2611,6.2452,6.2611,310800.0
2008-05-05 13:45:00,7.89,7.89,7.88,7.88,408800.0,6.2611,6.2611,6.2532,6.2532,408800.0
2008-05-05 13:50:00,7.88,7.88,7.87,7.87,412000.0,6.2532,6.2532,6.2452,6.2452,412000.0
2008-05-05 13:55:00,7.87,7.87,7.87,7.87,298000.0,6.2452,6.2452,6.2452,6.2452,298000.0
2008-05-05 14:00:00,7.87,7.87,7.87,7.87,452800.0,6.2452,6.2452,6.2452,6.2452,452800.0
2008-05-05 14:05:00,7.87,7.87,7.87,7.87,277200.0,6.2452,6.2452,6.2452,6.2452,277200.0
2008-05-05 14:10:00,7.87,7.87,7.86,7.87,250400.0,6.2452,6.2452,6.2373,6.2452,250400.0
2008-05-05 14:15:00,7.86,7.87,7.86,7.87,160800.0,6.2373,6.2452,6.2373,6.2452,160800.0
2008-05-05 14:20:00,7.86,7.87,7.86,7.87,164000.0,6.2373,6.2452,6.2373,6.2452,164000.0
2008-05-05 14:25:00,7.87,7.87,7.86,7.87,182800.0,6.2452,6.2452,6.2373,6.2452,182800.0
2008-05-05 14:30:00,7.87,7.87,7.86,7.86,330800.0,6.2452,6.2452,6.2373,6.2373,330800.0
2008-05-05 14:35:00,7.86,7.86,7.84,7.85,291600.0,6.2373,6.2373,6.2214,6.2294,291600.0
2008-05-05 14:40:00,7.85,7.85,7.84,7.84,224400.0,6.2294,6.2294,6.2214,6.2214,224400.0
2008-05-05 14:45:00,7.84,7.84,7.83,7.84,273200.0,6.2214,6.2214,6.2135,6.2214,273200.0
2008-05-05 14:50:00,7.84,7.85,7.84,7.85,382400.0,6.2214,6.2294,6.2214,6.2294,382400.0
2008-05-05 14:55:00,7.85,7.86,7.85,7.85,173200.0,6.2294,6.2373,6.2294,6.2294,173200.0
2008-05-05 15:00:00,7.85,7.87,7.85,7.86,294400.0,6.2294,6.2452,6.2294,6.2373,294400.0
2008-05-05 15:05:00,7.86,7.86,7.85,7.85,304000.0,6.2373,6.2373,6.2294,6.2294,304000.0
2008-05-05 15:10:00,7.85,7.86,7.84,7.85,423600.0,6.2294,6.2373,6.2214,6.2294,423600.0
2008-05-05 15:15:00,7.85,7.85,7.84,7.85,225200.0,6.2294,6.2294,6.2214,6.2294,225200.0
2008-05-05 15:20:00,7.85,7.85,7.85,7.85,189600.0,6.2294,6.2294,6.2294,6.2294,189600.0
2008-05-05 15:25:00,7.85,7.86,7.85,7.85,187200.0,6.2294,6.2373,6.2294,6.2294,187200.0
2008-05-05 15:30:00,7.85,7.85,7.85,7.85,233600.0,6.2294,6.2294,6.2294,6.2294,233600.0
2008-05-05 15:35:00,7.85,7.86,7.85,7.85,390800.0,6.2294,6.2373,6.2294,6.2294,390800.0
2008-05-05 15:40:00,7.85,7.86,7.85,7.85,239200.0,6.2294,6.2373,6.2294,6.2294,239200.0
2008-05-05 15:45:00,7.85,7.86,7.84,7.86,462400.0,6.2294,6.2373,6.2214,6.2373,462400.0
2008-05-05 15:50:00,7.85,7.88,7.85,7.86,687200.0,6.2294,6.2532,6.2294,6.2373,687200.0
2008-05-05 15:55:00,7.86,7.87,7.85,7.86,524400.0,6.2373,6.2452,6.2294,6.2373,524400.0
2008-05-06 09:30:00,7.84,7.86,7.79,7.8,331200.0,6.2428,6.2587,6.203,6.2109,331200.0
2008-05-06 09:35:00,7.8,7.83,7.8,7.81,155600.0,6.2109,6.2348,6.2109,6.2189,155600.0
2008-05-06 09:40:00,7.81,7.82,7.77,7.82,323200.0,6.2189,6.2269,6.187,6.2269,323200.0
2008-05-06 09:45:00,7.82,7.83,7.81,7.82,460000.0,6.2269,6.2348,6.2189,6.2269,460000.0
2008-05-06 09:50:00,7.82,7.83,7.81,7.83,226400.0,6.2269,6.2348,6.2189,6.2348,226400.0
2008-05-06 09:55:00,7.82,7.86,7.82,7.86,325600.0,6.2269,6.2587,6.2269,6.2587,325600.0
2008-05-06 10:00:00,7.86,7.88,7.86,7.87,409600.0,6.2587,6.2746,6.2587,6.2667,409600.0
2008-05-06 10:05:00,7.87,7.87,7.82,7.82,201200.0,6.2667,6.2667,6.2269,6.2269,201200.0
2008-05-06 10:10:00,7.82,7.86,7.82,7.83,175600.0,6.2269,6.2587,6.2269,6.2348,175600.0
2008-05-06 10:15:00,7.84,7.85,7.82,7.84,186000.0,6.2428,6.2508,6.2269,6.2428,186000.0
2008-05-06 10:20:00,7.84,7.87,7.84,7.87,156400.0,6.2428,6.2667,6.2428,6.2667,156400.0
2008-05-06 10:25:00,7.87,7.87,7.85,7.86,196400.0,6.2667,6.2667,6.2508,6.2587,196400.0
2008-05-06 10:30:00,7.86,7.87,7.85,7.86,182400.0,6.2587,6.2667,6.2508,6.2587,182400.0
2008-05-06 10:35:00,7.86,7.89,7.86,7.87,259200.0,6.2587,6.2826,6.2587,6.2667,259200.0
2008-05-06 10:40:00,7.87,7.9,7.86,7.9,223600.0,6.2667,6.2906,6.2587,6.2906,223600.0
2008-05-06 10:45:00,7.9,7.91,7.9,7.91,105600.0,6.2906,6.2985,6.2906,6.2985,105600.0
2008-05-06 10:50:00,7.91,7.93,7.91,7.91,187600.0,6.2985,6.3145,6.2985,6.2985,187600.0
2008-05-06 10:55:00,7.91,7.91,7.9,7.91,307200.0,6.2985,6.2985,6.2906,6.2985,307200.0
2008-05-06 11:00:00,7.91,7.91,7.89,7.91,571200.0,6.2985,6.2985,6.2826,6.2985,571200.0
2008-05-06 11:05:00,7.91,7.96,7.91,7.96,574000.0,6.2985,6.3383,6.2985,6.3383,574000.0
2008-05-06 11:10:00,7.96,7.97,7.95,7.96,225600.0,6.3383,6.3463,6.3304,6.3383,225600.0
2008-05-06 11:15:00,7.96,7.97,7.95,7.97,240800.0,6.3383,6.3463,6.3304,6.3463,240800.0
2008-05-06 11:20:00,7.97,7.97,7.96,7.96,152400.0,6.3463,6.3463,6.3383,6.3383,152400.0
2008-05-06 11:25:00,7.97,7.97,7.96,7.96,183600.0,6.3463,6.3463,6.3383,6.3383,183600.0
2008-05-06 11:30:00,7.96,7.97,7.93,7.94,151200.0,6.3383,6.3463,6.3145,6.3224,151200.0
2008-05-06 11:35:00,7.94,7.94,7.93,7.93,93200.0,6.3224,6.3224,6.3145,6.3145,93200.0
2008-05-06 11:40:00,7.94,7.94,7.92,7.92,93600.0,6.3224,6.3224,6.3065,6.3065,93600.0
2008-05-06 11:45:00,7.92,7.93,7.92,7.92,65200.0,6.3065,6.3145,6.3065,6.3065,65200.0
2008-05-06 11:50:00,7.92,7.95,7.92,7.95,70400.0,6.3065,6.3304,6.3065,6.3304,70400.0
2008-05-06 11:55:00,7.95,7.95,7.93,7.95,113600.0,6.3304,6.3304,6.3145,6.3304,113600.0
2008-05-06 12:00:00,7.95,7.97,7.94,7.96,121200.0,6.3304,6.3463,6.3224,6.3383,121200.0
2008-05-06 12:05:00,7.97,7.99,7.96,7.99,60800.0,6.3463,6.3622,6.3383,6.3622,60800.0
2008-05-06 12:10:00,7.99,8.0,7.98,7.98,122800.0,6.3622,6.3702,6.3543,6.3543,122800.0
2008-05-06 12:15:00,7.98,8.01,7.97,8.01,110800.0,6.3543,6.3782,6.3463,6.3782,110800.0
2008-05-06 12:20:00,8.01,8.02,8.0,8.01,114000.0,6.3782,6.3861,6.3702,6.3782,114000.0
2008-05-06 12:25:00,8.01,8.02,7.99,7.99,137200.0,6.3782,6.3861,6.3622,6.3622,137200.0
2008-05-06 12:30:00,7.99,8.01,7.99,8.0,105200.0,6.3622,6.3782,6.3622,6.3702,105200.0
2008-05-06 12:35:00,8.0,8.0,7.99,7.99,47200.0,6.3702,6.3702,6.3622,6.3622,47200.0
2008-05-06 12:40:00,7.99,8.02,7.99,8.02,96800.0,6.3622,6.3861,6.3622,6.3861,96800.0
2008-05-06 12:45:00,8.02,8.02,8.01,8.02,319600.0,6.3861,6.3861,6.3782,6.3861,319600.0
2008-05-06 12:50:00,8.02,8.03,8.01,8.01,256400.0,6.3861,6.3941,6.3782,6.3782,256400.0
2008-05-06 12:55:00,8.01,8.02,8.0,8.0,101200.0,6.3782,6.3861,6.3702,6.3702,101200.0
2008-05-06 13:00:00,8.01,8.01,8.0,8.0,79200.0,6.3782,6.3782,6.3702,6.3702,79200.0
2008-05-06 13:05:00,8.0,8.0,8.0,8.0,64800.0,6.3702,6.3702,6.3702,6.3702,64800.0
2008-05-06 13:10:00,8.0,8.0,7.98,7.98,100400.0,6.3702,6.3702,6.3543,6.3543,100400.0
2008-05-06 13:15:00,7.98,8.01,7.98,7.99,159600.0,6.3543,6.3782,6.3543,6.3622,159600.0
2008-05-06 13:20:00,7.99,8.0,7.99,8.0,128400.0,6.3622,6.3702,6.3622,6.3702,128400.0
2008-05-06 13:25:00,8.0,8.0,7.99,7.99,121200.0,6.3702,6.3702,6.3622,6.3622,121200.0
2008-05-06 13:30:00,7.99,7.99,7.97,7.97,97600.0,6.3622,6.3622,6.3463,6.3463,97600.0
2008-05-06 13:35:00,7.97,7.99,7.96,7.99,223200.0,6.3463,6.3622,6.3383,6.3622,223200.0
2008-05-06 13:40:00,7.98,8.0,7.96,8.0,69600.0,6.3543,6.3702,6.3383,6.3702,69600.0
2008-05-06 13:45:00,8.0,8.0,7.96,7.96,98800.0,6.3702,6.3702,6.3383,6.3383,98800.0
2008-05-06 13:50:00,7.96,8.0,7.96,7.99,208800.0,6.3383,6.3702,6.3383,6.3622,208800.0
2008-05-06 13:55:00,7.99,7.99,7.97,7.99,74400.0,6.3622,6.3622,6.3463,6.3622,74400.0
2008-05-06 14:00:00,7.99,7.99,7.96,7.97,176400.0,6.3622,6.3622,6.3383,6.3463,176400.0
2008-05-06 14:05:00,7.97,7.97,7.95,7.96,115600.0,6.3463,6.3463,6.3304,6.3383,115600.0
2008-05-06 14:10:00,7.96,7.97,7.95,7.97,148400.0,6.3383,6.3463,6.3304,6.3463,148400.0
2008-05-06 14:15:00,7.97,8.0,7.97,7.98,202000.0,6.3463,6.3702,6.3463,6.3543,202000.0
2008-05-06 14:20:00,7.98,7.99,7.97,7.98,190400.0,6.3543,6.3622,6.3463,6.3543,190400.0
2008-05-06 14:25:00,7.98,8.0,7.97,8.0,180400.0,6.3543,6.3702,6.3463,6.3702,180400.0
2008-05-06 14:30:00,8.0,8.01,8.0,8.0,131600.0,6.3702,6.3782,6.3702,6.3702,131600.0
2008-05-06 14:35:00,8.0,8.01,8.0,8.0,201600.0,6.3702,6.3782,6.3702,6.3702,201600.0
2008-05-06 14:40:00,8.0,8.01,7.99,8.01,226800.0,6.3702,6.3782,6.3622,6.3782,226800.0
2008-05-06 14:45:00,8.01,8.04,8.01,8.04,234800.0,6.3782,6.402,6.3782,6.402,234800.0
2008-05-06 14:50:00,8.04,8.05,8.04,8.05,306800.0,6.402,6.41,6.402,6.41,306800.0
2008-05-06 14:55:00,8.05,8.05,8.03,8.03,168000.0,6.41,6.41,6.3941,6.3941,168000.0
2008-05-06 15:00:00,8.03,8.05,8.02,8.04,112800.0,6.3941,6.41,6.3861,6.402,112800.0
2008-05-06 15:05:00,8.05,8.05,8.03,8.04,202000.0,6.41,6.41,6.3941,6.402,202000.0
2008-05-06 15:10:00,8.04,8.04,8.02,8.02,160000.0,6.402,6.402,6.3861,6.3861,160000.0
2008-05-06 15:15:00,8.02,8.04,8.02,8.04,188400.0,6.3861,6.402,6.3861,6.402,188400.0
2008-05-06 15:20:00,8.04,8.04,8.02,8.02,263200.0,6.402,6.402,6.3861,6.3861,263200.0
2008-05-06 15:25:00,8.02,8.03,8.02,8.02,138400.0,6.3861,6.3941,6.3861,6.3861,138400.0
2008-05-06 15:30:00,8.02,8.05,8.02,8.04,194000.0,6.3861,6.41,6.3861,6.402,194000.0
2008-05-06 15:35:00,8.04,8.06,8.04,8.05,226800.0,6.402,6.418,6.402,6.41,226800.0
2008-05-06 15:40:00,8.05,8.05,8.01,8.01,477600.0,6.41,6.41,6.3782,6.3782,477600.0
2008-05-06 15:45:00,8.01,8.03,8.01,8.02,356400.0,6.3782,6.3941,6.3782,6.3861,356400.0
2008-05-06 15:50:00,8.02,8.03,8.02,8.02,342400.0,6.3861,6.3941,6.3861,6.3861,342400.0
2008-05-06 15:55:00,8.02,8.03,8.0,8.02,795200.0,6.3861,6.3941,6.3702,6.3861,795200.0
2008-05-07 09:30:00,8.02,8.06,7.95,8.0,312400.0,6.3861,6.418,6.3304,6.3702,312400.0
2008-05-07 09:35:00,8.0,8.01,7.99,7.99,134000.0,6.3702,6.3782,6.3622,6.3622,134000.0
2008-05-07 09:40:00,8.0,8.02,7.98,8.01,204800.0,6.3702,6.3861,6.3543,6.3782,204800.0
2008-05-07 09:45:00,8.02,8.09,8.02,8.09,238400.0,6.3861,6.4419,6.3861,6.4419,238400.0
2008-05-07 09:50:00,8.1,8.11,8.05,8.05,222400.0,6.4498,6.4578,6.41,6.41,222400.0
2008-05-07 09:55:00,8.05,8.06,8.03,8.03,214800.0,6.41,6.418,6.3941,6.3941,214800.0
2008-05-07 10:00:00,8.03,8.04,8.0,8.0,236400.0,6.3941,6.402,6.3702,6.3702,236400.0
2008-05-07 10:05:00,8.0,8.03,8.0,8.03,236000.0,6.3702,6.3941,6.3702,6.3941,236000.0
2008-05-07 10:10:00,8.03,8.03,8.0,8.0,125200.0,6.3941,6.3941,6.3702,6.3702,125200.0
2008-05-07 10:15:00,8.01,8.01,8.0,8.01,139200.0,6.3782,6.3782,6.3702,6.3782,139200.0
2008-05-07 10:20:00,8.01,8.01,7.99,8.0,175200.0,6.3782,6.3782,6.3622,6.3702,175200.0
2008-05-07 10:25:00,8.0,8.01,8.0,8.0,56800.0,6.3702,6.3782,6.3702,6.3702,56800.0
2008-05-07 10:30:00,8.0,8.07,8.0,8.07,550000.0,6.3702,6.4259,6.3702,6.4259,550000.0
2008-05-07 10:35:00,8.07,8.09,8.07,8.09,115200.0,6.4259,6.4419,6.4259,6.4419,115200.0
2008-05-07 10:40:00,8.08,8.13,8.08,8.11,412400.0,6.4339,6.4737,6.4339,6.4578,412400.0
2008-05-07 10:45:00,8.11,8.12,8.07,8.08,292800.0,6.4578,6.4657,6.4259,6.4339,292800.0
2008-05-07 10:50:00,8.08,8.08,8.05,8.06,135600.0,6.4339,6.4339,6.41,6.418,135600.0
2008-05-07 10:55:00,8.06,8.07,8.03,8.04,276000.0,6.418,6.4259,6.3941,6.402,276000.0
2008-05-07 11:00:00,8.04,8.06,8.03,8.06,95600.0,6.402,6.418,6.3941,6.418,95600.0
2008-05-07 11:05:00,8.06,8.06,8.05,8.06,68000.0,6.418,6.418,6.41,6.418,68000.0
2008-05-07 11:10:00,8.05,8.06,8.04,8.04,87200.0,6.41,6.418,6.402,6.402,87200.0
2008-05-07 11:15:00,8.04,8.06,8.03,8.05,92000.0,6.402,6.418,6.3941,6.41,92000.0
2008-05-07 11:20:00,8.05,8.05,8.04,8.04,81200.0,6.41,6.41,6.402,6.402,81200.0
2008-05-07 11:25:00,8.04,8.05,8.03,8.04,118800.0,6.402,6.41,6.3941,6.402,118800.0
2008-05-07 11:30:00,8.04,8.04,8.03,8.03,132000.0,6.402,6.402,6.3941,6.3941,132000.0
2008-05-07 11:35:00,8.03,8.03,8.02,8.02,87200.0,6.3941,6.3941,6.3861,6.3861,87200.0
2008-05-07 11:40:00,8.02,8.03,8.02,8.02,57600.0,6.3861,6.3941,6.3861,6.3861,57600.0
2008-05-07 11:45:00,8.02,8.03,8.02,8.03,78400.0,6.3861,6.3941,6.3861,6.3941,78400.0
2008-05-07 11:50:00,8.03,8.06,8.03,8.04,187600.0,6.3941,6.418,6.3941,6.402,187600.0
2008-05-07 11:55:00,8.04,8.05,8.04,8.05,127200.0,6.402,6.41,6.402,6.41,127200.0
2008-05-07 12:00:00,8.05,8.05,8.05,8.05,108800.0,6.41,6.41,6.41,6.41,108800.0
2008-05-07 12:05:00,8.05,8.06,8.05,8.06,174000.0,6.41,6.418,6.41,6.418,174000.0
2008-05-07 12:10:00,8.06,8.06,8.06,8.06,147200.0,6.418,6.418,6.418,6.418,147200.0
2008-05-07 12:15:00,8.06,8.07,8.06,8.06,109600.0,6.418,6.4259,6.418,6.418,109600.0
2008-05-07 12:20:00,8.06,8.07,8.06,8.06,109600.0,6.418,6.4259,6.418,6.418,109600.0
2008-05-07 12:25:00,8.06,8.06,8.06,8.06,113600.0,6.418,6.418,6.418,6.418,113600.0
2008-05-07 12:30:00,8.06,8.07,8.06,8.06,185200.0,6.418,6.4259,6.418,6.418,185200.0
2008-05-07 12:35:00,8.06,8.07,8.06,8.07,77200.0,6.418,6.4259,6.418,6.4259,77200.0
2008-05-07 12:40:00,8.07,8.08,8.07,8.08,72000.0,6.4259,6.4339,6.4259,6.4339,72000.0
2008-05-07 12:45:00,8.08,8.08,8.08,8.08,77600.0,6.4339,6.4339,6.4339,6.4339,77600.0
2008-05-07 12:50:00,8.08,8.08,8.07,8.08,118400.0,6.4339,6.4339,6.4259,6.4339,118400.0
2008-05-07 12:55:00,8.08,8.09,8.07,8.07,67600.0,6.4339,6.4419,6.4259,6.4259,67600.0
2008-05-07 13:00:00,8.07,8.08,8.06,8.06,342800.0,6.4259,6.4339,6.418,6.418,342800.0
2008-05-07 13:05:00,8.06,8.06,8.02,8.02,243600.0,6.418,6.418,6.3861,6.3861,243600.0
2008-05-07 13:10:00,8.02,8.03,8.01,8.01,201600.0,6.3861,6.3941,6.3782,6.3782,201600.0
2008-05-07 13:15:00,8.01,8.04,8.01,8.03,136800.0,6.3782,6.402,6.3782,6.3941,136800.0
2008-05-07 13:20:00,8.03,8.03,8.01,8.01,295200.0,6.3941,6.3941,6.3782,6.3782,295200.0
2008-05-07 13:25:00,8.01,8.03,8.01,8.03,146800.0,6.3782,6.3941,6.3782,6.3941,146800.0
2008-05-07 13:30:00,8.03,8.04,8.03,8.04,112000.0,6.3941,6.402,6.3941,6.402,112000.0
2008-05-07 13:35:00,8.04,8.05,8.04,8.04,221600.0,6.402,6.41,6.402,6.402,221600.0
2008-05-07 13:40:00,8.04,8.05,8.03,8.03,149200.0,6.402,6.41,6.3941,6.3941,149200.0
2008-05-07 13:45:00,8.03,8.03,8.02,8.02,80000.0,6.3941,6.3941,6.3861,6.3861,80000.0
2008-05-07 13:50:00,8.02,8.02,8.0,8.0,172800.0,6.3861,6.3861,6.3702,6.3702,172800.0
2008-05-07 13:55:00,8.0,8.0,7.98,8.0,166400.0,6.3702,6.3702,6.3543,6.3702,166400.0
2008-05-07 14:00:00,8.0,8.0,8.0,8.0,81600.0,6.3702,6.3702,6.3702,6.3702,81600.0
2008-05-07 14:05:00,8.0,8.01,8.0,8.01,91200.0,6.3702,6.3782,6.3702,6.3782,91200.0
2008-05-07 14:10:00,8.01,8.01,8.0,8.0,88800.0,6.3782,6.3782,6.3702,6.3702,88800.0
2008-05-07 14:15:00,8.0,8.01,8.0,8.0,129600.0,6.3702,6.3782,6.3702,6.3702,129600.0
2008-05-07 14:20:00,8.0,8.0,7.98,7.99,166000.0,6.3702,6.3702,6.3543,6.3622,166000.0
2008-05-07 14:25:00,7.99,7.99,7.97,7.97,222400.0,6.3622,6.3622,6.3463,6.3463,222400.0
2008-05-07 14:30:00,7.97,7.97,7.95,7.96,209200.0,6.3463,6.3463,6.3304,6.3383,209200.0
2008-05-07 14:35:00,7.96,7.96,7.94,7.95,139600.0,6.3383,6.3383,6.3224,6.3304,139600.0
2008-05-07 14:40:00,7.95,7.96,7.95,7.95,151200.0,6.3304,6.3383,6.3304,6.3304,151200.0
2008-05-07 14:45:00,7.95,7.95,7.93,7.94,176800.0,6.3304,6.3304,6.3145,6.3224,176800.0
2008-05-07 14:50:00,7.94,7.95,7.93,7.95,116000.0,6.3224,6.3304,6.3145,6.3304,116000.0
2008-05-07 14:55:00,7.95,7.97,7.94,7.96,174000.0,6.3304,6.3463,6.3224,6.3383,174000.0
2008-05-07 15:00:00,7.96,7.98,7.95,7.97,140000.0,6.3383,6.3543,6.3304,6.3463,140000.0
2008-05-07 15:05:00,7.97,7.97,7.94,7.96,195200.0,6.3463,6.3463,6.3224,6.3383,195200.0
2008-05-07 15:10:00,7.95,7.98,7.95,7.98,126400.0,6.3304,6.3543,6.3304,6.3543,126400.0
2008-05-07 15:15:00,7.98,7.99,7.98,7.98,97200.0,6.3543,6.3622,6.3543,6.3543,97200.0
2008-05-07 15:20:00,7.98,7.99,7.96,7.96,258400.0,6.3543,6.3622,6.3383,6.3383,258400.0
2008-05-07 15:25:00,7.96,7.98,7.94,7.98,376000.0,6.3383,6.3543,6.3224,6.3543,376000.0
2008-05-07 15:30:00,7.98,7.99,7.97,7.99,393200.0,6.3543,6.3622,6.3463,6.3622,393200.0
2008-05-07 15:35:00,7.99,7.99,7.97,7.97,168800.0,6.3622,6.3622,6.3463,6.3463,168800.0
2008-05-07 15:40:00,7.97,7.98,7.96,7.98,189600.0,6.3463,6.3543,6.3383,6.3543,189600.0
2008-05-07 15:45:00,7.98,7.99,7.96,7.96,353600.0,6.3543,6.3622,6.3383,6.3383,353600.0
2008-05-07 15:50:00,7.96,7.96,7.93,7.93,292400.0,6.3383,6.3383,6.3145,6.3145,292400.0
2008-05-07 15:55:00,7.93,7.95,7.93,7.95,1016000.0,6.3145,6.3304,6.3145,6.3304,1016000.0
2008-05-08 09:30:00,8.01,8.09,7.96,7.97,615600.0,6.3782,6.4419,6.3383,6.3463,615600.0
2008-05-08 09:35:00,7.97,7.97,7.89,7.89,356000.0,6.3463,6.3463,6.2826,6.2826,356000.0
2008-05-08 09:40:00,7.89,7.91,7.84,7.86,364800.0,6.2826,6.2985,6.2428,6.2587,364800.0
2008-05-08 09:45:00,7.86,7.9,7.81,7.89,704400.0,6.2587,6.2906,6.2189,6.2826,704400.0
2008-05-08 09:50:00,7.9,7.95,7.89,7.95,322800.0,6.2906,6.3304,6.2826,6.3304,322800.0
2008-05-08 09:55:00,7.95,7.97,7.89,7.9,360800.0,6.3304,6.3463,6.2826,6.2906,360800.0
2008-05-08 10:00:00,7.9,7.9,7.83,7.83,530800.0,6.2906,6.2906,6.2348,6.2348,530800.0
2008-05-08 10:05:00,7.83,7.84,7.81,7.82,498000.0,6.2348,6.2428,6.2189,6.2269,498000.0
2008-05-08 10:10:00,7.82,7.82,7.75,7.75,909200.0,6.2269,6.2269,6.1711,6.1711,909200.0
2008-05-08 10:15:00,7.76,7.77,7.72,7.73,720400.0,6.1791,6.187,6.1472,6.1552,720400.0
2008-05-08 10:20:00,7.73,7.73,7.7,7.72,552800.0,6.1552,6.1552,6.1313,6.1472,552800.0
2008-05-08 10:25:00,7.72,7.76,7.72,7.75,635200.0,6.1472,6.1791,6.1472,6.1711,635200.0
2008-05-08 10:30:00,7.75,7.76,7.74,7.75,573600.0,6.1711,6.1791,6.1632,6.1711,573600.0
2008-05-08 10:35:00,7.75,7.75,7.72,7.73,268000.0,6.1711,6.1711,6.1472,6.1552,268000.0
2008-05-08 10:40:00,7.73,7.74,7.72,7.74,246000.0,6.1552,6.1632,6.1472,6.1632,246000.0
2008-05-08 10:45:00,7.74,7.75,7.71,7.72,219200.0,6.1632,6.1711,6.1393,6.1472,219200.0
2008-05-08 10:50:00,7.72,7.75,7.72,7.74,144800.0,6.1472,6.1711,6.1472,6.1632,144800.0
2008-05-08 10:55:00,7.74,7.76,7.74,7.75,270000.0,6.1632,6.1791,6.1632,6.1711,270000.0
2008-05-08 11:00:00,7.75,7.78,7.75,7.76,1070000.0,6.1711,6.195,6.1711,6.1791,1070000.0
2008-05-08 11:05:00,7.77,7.86,7.77,7.86,795600.0,6.187,6.2587,6.187,6.2587,795600.0
2008-05-08 11:10:00,7.85,7.86,7.82,7.82,268800.0,6.2508,6.2587,6.2269,6.2269,268800.0
2008-05-08 11:15:00,7.82,7.85,7.82,7.85,193600.0,6.2269,6.2508,6.2269,6.2508,193600.0
2008-05-08 11:20:00,7.85,7.89,7.85,7.89,370000.0,6.2508,6.2826,6.2508,6.2826,370000.0
2008-05-08 11:25:00,7.89,7.89,7.86,7.87,359600.0,6.2826,6.2826,6.2587,6.2667,359600.0
2008-05-08 11:30:00,7.87,7.89,7.86,7.89,382800.0,6.2667,6.2826,6.2587,6.2826,382800.0
2008-05-08 11:35:00,7.89,7.89,7.88,7.88,288000.0,6.2826,6.2826,6.2746,6.2746,288000.0
2008-05-08 11:40:00,7.88,7.89,7.88,7.88,226400.0,6.2746,6.2826,6.2746,6.2746,226400.0
2008-05-08 11:45:00,7.88,7.88,7.87,7.88,351600.0,6.2746,6.2746,6.2667,6.2746,351600.0
2008-05-08 11:50:00,7.87,7.88,7.86,7.86,220400.0,6.2667,6.2746,6.2587,6.2587,220400.0
2008-05-08 11:55:00,7.86,7.87,7.85,7.87,288800.0,6.2587,6.2667,6.2508,6.2667,288800.0
2008-05-08 12:00:00,7.87,7.87,7.86,7.87,226000.0,6.2667,6.2667,6.2587,6.2667,226000.0
2008-05-08 12:05:00,7.87,7.87,7.86,7.87,141200.0,6.2667,6.2667,6.2587,6.2667,141200.0
2008-05-08 12:10:00,7.87,7.87,7.84,7.84,131600.0,6.2667,6.2667,6.2428,6.2428,131600.0
2008-05-08 12:15:00,7.84,7.84,7.83,7.83,175600.0,6.2428,6.2428,6.2348,6.2348,175600.0
2008-05-08 12:20:00,7.83,7.84,7.83,7.83,84000.0,6.2348,6.2428,6.2348,6.2348,84000.0
2008-05-08 12:25:00,7.83,7.85,7.82,7.83,216400.0,6.2348,6.2508,6.2269,6.2348,216400.0
2008-05-08 12:30:00,7.83,7.83,7.8,7.81,182000.0,6.2348,6.2348,6.2109,6.2189,182000.0
2008-05-08 12:35:00,7.81,7.81,7.81,7.81,123600.0,6.2189,6.2189,6.2189,6.2189,123600.0
2008-05-08 12:40:00,7.81,7.81,7.79,7.8,207600.0,6.2189,6.2189,6.203,6.2109,207600.0
2008-05-08 12:45:00,7.8,7.8,7.77,7.78,219600.0,6.2109,6.2109,6.187,6.195,219600.0
2008-05-08 12:50:00,7.79,7.8,7.78,7.79,164400.0,6.203,6.2109,6.195,6.203,164400.0
2008-05-08 12:55:00,7.79,7.79,7.78,7.79,207600.0,6.203,6.203,6.195,6.203,207600.0
2008-05-08 13:00:00,7.79,7.79,7.78,7.78,154800.0,6.203,6.203,6.195,6.195,154800.0
2008-05-08 13:05:00,7.78,7.8,7.77,7.77,130400.0,6.195,6.2109,6.187,6.187,130400.0
2008-05-08 13:10:00,7.77,7.77,7.76,7.76,134000.0,6.187,6.187,6.1791,6.1791,134000.0
2008-05-08 13:15:00,7.76,7.79,7.75,7.79,141200.0,6.1791,6.203,6.1711,6.203,141200.0
2008-05-08 13:20:00,7.79,7.83,7.79,7.83,148000.0,6.203,6.2348,6.203,6.2348,148000.0
2008-05-08 13:25:00,7.83,7.85,7.82,7.85,147200.0,6.2348,6.2508,6.2269,6.2508,147200.0
2008-05-08 13:30:00,7.85,7.86,7.83,7.84,211600.0,6.2508,6.2587,6.2348,6.2428,211600.0
2008-05-08 13:35:00,7.84,7.84,7.83,7.83,94000.0,6.2428,6.2428,6.2348,6.2348,94000.0
2008-05-08 13:40:00,7.83,7.85,7.83,7.85,214800.0,6.2348,6.2508,6.2348,6.2508,214800.0
2008-05-08 13:45:00,7.84,7.86,7.84,7.85,202800.0,6.2428,6.2587,6.2428,6.2508,202800.0
2008-05-08 13:50:00,7.85,7.87,7.85,7.86,1137200.0,6.2508,6.2667,6.2508,6.2587,1137200.0
2008-05-08 13:55:00,7.86,7.88,7.86,7.87,174400.0,6.2587,6.2746,6.2587,6.2667,174400.0
2008-05-08 14:00:00,7.87,7.87,7.85,7.85,276000.0,6.2667,6.2667,6.2508,6.2508,276000.0
2008-05-08 14:05:00,7.85,7.85,7.83,7.84,341600.0,6.2508,6.2508,6.2348,6.2428,341600.0
2008-05-08 14:10:00,7.84,7.85,7.84,7.84,267200.0,6.2428,6.2508,6.2428,6.2428,267200.0
2008-05-08 14:15:00,7.84,7.84,7.82,7.82,291200.0,6.2428,6.2428,6.2269,6.2269,291200.0
2008-05-08 14:20:00,7.82,7.84,7.82,7.84,472400.0,6.2269,6.2428,6.2269,6.2428,472400.0
2008-05-08 14:25:00,7.83,7.84,7.82,7.83,328400.0,6.2348,6.2428,6.2269,6.2348,328400.0
2008-05-08 14:30:00,7.82,7.84,7.82,7.84,271200.0,6.2269,6.2428,6.2269,6.2428,271200.0
2008-05-08 14:35:00,7.84,7.84,7.83,7.83,89200.0,6.2428,6.2428,6.2348,6.2348,89200.0
2008-05-08 14:40:00,7.83,7.83,7.79,7.79,274000.0,6.2348,6.2348,6.203,6.203,274000.0
2008-05-08 14:45:00,7.8,7.81,7.79,7.8,252000.0,6.2109,6.2189,6.203,6.2109,252000.0
2008-05-08 14:50:00,7.8,7.81,7.79,7.81,276400.0,6.2109,6.2189,6.203,6.2189,276400.0
2008-05-08 14:55:00,7.81,7.81,7.8,7.8,359600.0,6.2189,6.2189,6.2109,6.2109,359600.0
2008-05-08 15:00:00,7.8,7.81,7.79,7.79,865600.0,6.2109,6.2189,6.203,6.203,865600.0
2008-05-08 15:05:00,7.79,7.79,7.76,7.78,446400.0,6.203,6.203,6.1791,6.195,446400.0
2008-05-08 15:10:00,7.78,7.78,7.75,7.75,410800.0,6.195,6.195,6.1711,6.1711,410800.0
2008-05-08 15:15:00,7.75,7.76,7.74,7.75,570000.0,6.1711,6.1791,6.1632,6.1711,570000.0
2008-05-08 15:20:00,7.75,7.75,7.73,7.74,579200.0,6.1711,6.1711,6.1552,6.1632,579200.0
2008-05-08 15:25:00,7.74,7.75,7.73,7.73,620400.0,6.1632,6.1711,6.1552,6.1552,620400.0
2008-05-08 15:30:00,7.73,7.74,7.72,7.74,501600.0,6.1552,6.1632,6.1472,6.1632,501600.0
2008-05-08 15:35:00,7.74,7.74,7.73,7.74,522400.0,6.1632,6.1632,6.1552,6.1632,522400.0
2008-05-08 15:40:00,7.74,7.74,7.72,7.73,883200.0,6.1632,6.1632,6.1472,6.1552,883200.0
2008-05-08 15:45:00,7.73,7.76,7.73,7.75,643600.0,6.1552,6.1791,6.1552,6.1711,643600.0
2008-05-08 15:50:00,7.75,7.76,7.74,7.74,842000.0,6.1711,6.1791,6.1632,6.1632,842000.0
2008-05-08 15:55:00,7.74,7.75,7.73,7.75,751200.0,6.1632,6.1711,6.1552,6.1711,751200.0
2008-05-09 09:30:00,7.7,7.73,7.64,7.65,664800.0,6.1313,6.1552,6.0835,6.0915,664800.0
2008-05-09 09:35:00,7.64,7.7,7.62,7.69,390000.0,6.0835,6.1313,6.0676,6.1233,390000.0
2008-05-09 09:40:00,7.69,7.73,7.68,7.68,670400.0,6.1233,6.1552,6.1154,6.1154,670400.0
2008-05-09 09:45:00,7.69,7.73,7.69,7.72,294400.0,6.1233,6.1552,6.1233,6.1472,294400.0
2008-05-09 09:50:00,7.72,7.77,7.72,7.75,400400.0,6.1472,6.187,6.1472,6.1711,400400.0
2008-05-09 09:55:00,7.75,7.76,7.71,7.71,271600.0,6.1711,6.1791,6.1393,6.1393,271600.0
2008-05-09 10:00:00,7.71,7.8,7.71,7.8,238800.0,6.1393,6.2109,6.1393,6.2109,238800.0
2008-05-09 10:05:00,7.8,7.82,7.78,7.82,507600.0,6.2109,6.2269,6.195,6.2269,507600.0
2008-05-09 10:10:00,7.81,7.81,7.75,7.79,327200.0,6.2189,6.2189,6.1711,6.203,327200.0
2008-05-09 10:15:00,7.78,7.79,7.75,7.77,395600.0,6.195,6.203,6.1711,6.187,395600.0
2008-05-09 10:20:00,7.77,7.78,7.75,7.78,210400.0,6.187,6.195,6.1711,6.195,210400.0
2008-05-09 10:25:00,7.78,7.81,7.77,7.8,694000.0,6.195,6.2189,6.187,6.2109,694000.0
2008-05-09 10:30:00,7.79,7.85,7.79,7.83,415200.0,6.203,6.2508,6.203,6.2348,415200.0
2008-05-09 10:35:00,7.83,7.87,7.83,7.86,807200.0,6.2348,6.2667,6.2348,6.2587,807200.0
2008-05-09 10:40:00,7.86,7.88,7.85,7.88,437200.0,6.2587,6.2746,6.2508,6.2746,437200.0
2008-05-09 10:45:00,7.88,7.9,7.87,7.87,558400.0,6.2746,6.2906,6.2667,6.2667,558400.0
2008-05-09 10:50:00,7.87,7.87,7.83,7.83,271200.0,6.2667,6.2667,6.2348,6.2348,271200.0
2008-05-09 10:55:00,7.83,7.85,7.82,7.84,207200.0,6.2348,6.2508,6.2269,6.2428,207200.0
2008-05-09 11:00:00,7.85,7.85,7.8,7.81,392000.0,6.2508,6.2508,6.2109,6.2189,392000.0
2008-05-09 11:05:00,7.81,7.84,7.81,7.83,203200.0,6.2189,6.2428,6.2189,6.2348,203200.0
2008-05-09 11:10:00,7.83,7.84,7.81,7.81,94800.0,6.2348,6.2428,6.2189,6.2189,94800.0
2008-05-09 11:15:00,7.81,7.82,7.8,7.81,158000.0,6.2189,6.2269,6.2109,6.2189,158000.0
2008-05-09 11:20:00,7.81,7.82,7.8,7.8,144000.0,6.2189,6.2269,6.2109,6.2109,144000.0
2008-05-09 11:25:00,7.8,7.82,7.78,7.78,574800.0,6.2109,6.2269,6.195,6.195,574800.0
2008-05-09 11:30:00,7.78,7.8,7.78,7.79,194400.0,6.195,6.2109,6.195,6.203,194400.0
2008-05-09 11:35:00,7.79,7.8,7.78,7.79,117600.0,6.203,6.2109,6.195,6.203,117600.0
2008-05-09 11:40:00,7.79,7.8,7.79,7.8,246800.0,6.203,6.2109,6.203,6.2109,246800.0
2008-05-09 11:45:00,7.8,7.81,7.8,7.81,95200.0,6.2109,6.2189,6.2109,6.2189,95200.0
2008-05-09 11:50:00,7.81,7.81,7.79,7.81,170400.0,6.2189,6.2189,6.203,6.2189,170400.0
2008-05-09 11:55:00,7.82,7.82,7.81,7.81,229200.0,6.2269,6.2269,6.2189,6.2189,229200.0
2008-05-09 12:00:00,7.81,7.82,7.8,7.8,104800.0,6.2189,6.2269,6.2109,6.2109,104800.0
2008-05-09 12:05:00,7.8,7.82,7.8,7.81,70800.0,6.2109,6.2269,6.2109,6.2189,70800.0
2008-05-09 12:10:00,7.81,7.82,7.8,7.81,130400.0,6.2189,6.2269,6.2109,6.2189,130400.0
2008-05-09 12:15:00,7.82,7.83,7.81,7.82,142000.0,6.2269,6.2348,6.2189,6.2269,142000.0
2008-05-09 12:20:00,7.82,7.83,7.81,7.81,238000.0,6.2269,6.2348,6.2189,6.2189,238000.0
2008-05-09 12:25:00,7.82,7.82,7.81,7.82,119200.0,6.2269,6.2269,6.2189,6.2269,119200.0
2008-05-09 12:30:00,7.82,7.83,7.82,7.82,176400.0,6.2269,6.2348,6.2269,6.2269,176400.0
2008-05-09 12:35:00,7.82,7.84,7.82,7.84,163200.0,6.2269,6.2428,6.2269,6.2428,163200.0
2008-05-09 12:40:00,7.84,7.84,7.82,7.82,197200.0,6.2428,6.2428,6.2269,6.2269,197200.0
2008-05-09 12:45:00,7.83,7.83,7.82,7.82,67200.0,6.2348,6.2348,6.2269,6.2269,67200.0
2008-05-09 12:50:00,7.83,7.84,7.82,7.84,111200.0,6.2348,6.2428,6.2269,6.2428,111200.0
2008-05-09 12:55:00,7.84,7.85,7.83,7.85,127600.0,6.2428,6.2508,6.2348,6.2508,127600.0
2008-05-09 13:00:00,7.85,7.85,7.82,7.83,169600.0,6.2508,6.2508,6.2269,6.2348,169600.0
2008-05-09 13:05:00,7.84,7.85,7.81,7.82,172000.0,6.2428,6.2508,6.2189,6.2269,172000.0
2008-05-09 13:10:00,7.82,7.83,7.82,7.83,178800.0,6.2269,6.2348,6.2269,6.2348,178800.0
2008-05-09 13:15:00,7.82,7.82,7.79,7.79,148800.0,6.2269,6.2269,6.203,6.203,148800.0
2008-05-09 13:20:00,7.79,7.8,7.77,7.79,306800.0,6.203,6.2109,6.187,6.203,306800.0
2008-05-09 13:25:00,7.79,7.8,7.79,7.79,70000.0,6.203,6.2109,6.203,6.203,70000.0
2008-05-09 13:30:00,7.79,7.79,7.77,7.78,200000.0,6.203,6.203,6.187,6.195,200000.0
2008-05-09 13:35:00,7.78,7.81,7.78,7.81,128800.0,6.195,6.2189,6.195,6.2189,128800.0
2008-05-09 13:40:00,7.81,7.82,7.81,7.82,203600.0,6.2189,6.2269,6.2189,6.2269,203600.0
2008-05-09 13:45:00,7.82,7.84,7.82,7.83,147600.0,6.2269,6.2428,6.2269,6.2348,147600.0
2008-05-09 13:50:00,7.83,7.83,7.82,7.82,82000.0,6.2348,6.2348,6.2269,6.2269,82000.0
2008-05-09 13:55:00,7.82,7.84,7.82,7.84,78800.0,6.2269,6.2428,6.2269,6.2428,78800.0
2008-05-09 14:00:00,7.84,7.84,7.81,7.82,140000.0,6.2428,6.2428,6.2189,6.2269,140000.0
2008-05-09 14:05:00,7.82,7.82,7.79,7.79,206400.0,6.2269,6.2269,6.203,6.203,206400.0
2008-05-09 14:10:00,7.79,7.81,7.79,7.79,274800.0,6.203,6.2189,6.203,6.203,274800.0
2008-05-09 14:15:00,7.79,7.82,7.79,7.8,220400.0,6.203,6.2269,6.203,6.2109,220400.0
2008-05-09 14:20:00,7.8,7.81,7.78,7.78,220000.0,6.2109,6.2189,6.195,6.195,220000.0
2008-05-09 14:25:00,7.78,7.8,7.77,7.78,196400.0,6.195,6.2109,6.187,6.195,196400.0
2008-05-09 14:30:00,7.78,7.78,7.77,7.77,215200.0,6.195,6.195,6.187,6.187,215200.0
2008-05-09 14:35:00,7.77,7.78,7.77,7.77,230400.0,6.187,6.195,6.187,6.187,230400.0
2008-05-09 14:40:00,7.77,7.78,7.77,7.77,44400.0,6.187,6.195,6.187,6.187,44400.0
2008-05-09 14:45:00,7.77,7.78,7.76,7.76,207200.0,6.187,6.195,6.1791,6.1791,207200.0
2008-05-09 14:50:00,7.75,7.77,7.74,7.74,350000.0,6.1711,6.187,6.1632,6.1632,350000.0
2008-05-09 14:55:00,7.74,7.75,7.74,7.74,292400.0,6.1632,6.1711,6.1632,6.1632,292400.0
2008-05-09 15:00:00,7.74,7.77,7.74,7.76,446000.0,6.1632,6.187,6.1632,6.1791,446000.0
2008-05-09 15:05:00,7.76,7.77,7.76,7.76,122400.0,6.1791,6.187,6.1791,6.1791,122400.0
2008-05-09 15:10:00,7.76,7.76,7.75,7.76,118800.0,6.1791,6.1791,6.1711,6.1791,118800.0
2008-05-09 15:15:00,7.76,7.77,7.75,7.77,121600.0,6.1791,6.187,6.1711,6.187,121600.0
2008-05-09 15:20:00,7.77,7.77,7.75,7.76,210400.0,6.187,6.187,6.1711,6.1791,210400.0
2008-05-09 15:25:00,7.76,7.79,7.76,7.79,246400.0,6.1791,6.203,6.1791,6.203,246400.0
2008-05-09 15:30:00,7.79,7.8,7.78,7.79,222800.0,6.203,6.2109,6.195,6.203,222800.0
2008-05-09 15:35:00,7.79,7.8,7.78,7.8,307200.0,6.203,6.2109,6.195,6.2109,307200.0
2008-05-09 15:40:00,7.8,7.81,7.78,7.78,382400.0,6.2109,6.2189,6.195,6.195,382400.0
2008-05-09 15:45:00,7.78,7.79,7.76,7.79,358800.0,6.195,6.203,6.1791,6.203,358800.0
2008-05-09 15:50:00,7.79,7.79,7.77,7.77,308400.0,6.203,6.203,6.187,6.187,308400.0
2008-05-09 15:55:00,7.77,7.77,7.76,7.76,341200.0,6.187,6.187,6.1791,6.1791,341200.0
2008-05-12 09:30:00,7.74,7.92,7.74,7.9,319600.0,6.1632,6.3065,6.1632,6.2906,319600.0
2008-05-12 09:35:00,7.9,7.9,7.85,7.88,236000.0,6.2906,6.2906,6.2508,6.2746,236000.0
2008-05-12 09:40:00,7.88,7.92,7.85,7.92,307200.0,6.2746,6.3065,6.2508,6.3065,307200.0
2008-05-12 09:45:00,7.92,7.92,7.85,7.86,556000.0,6.3065,6.3065,6.2508,6.2587,556000.0
2008-05-12 09:50:00,7.86,7.87,7.82,7.84,497600.0,6.2587,6.2667,6.2269,6.2428,497600.0
2008-05-12 09:55:00,7.84,7.88,7.83,7.88,171200.0,6.2428,6.2746,6.2348,6.2746,171200.0
2008-05-12 10:00:00,7.88,7.9,7.87,7.89,234000.0,6.2746,6.2906,6.2667,6.2826,234000.0
2008-05-12 10:05:00,7.89,7.91,7.87,7.88,156800.0,6.2826,6.2985,6.2667,6.2746,156800.0
2008-05-12 10:10:00,7.88,7.92,7.88,7.91,169600.0,6.2746,6.3065,6.2746,6.2985,169600.0
2008-05-12 10:15:00,7.91,7.92,7.9,7.92,198800.0,6.2985,6.3065,6.2906,6.3065,198800.0
2008-05-12 10:20:00,7.92,7.97,7.92,7.97,194000.0,6.3065,6.3463,6.3065,6.3463,194000.0
2008-05-12 10:25:00,7.97,7.97,7.94,7.94,246400.0,6.3463,6.3463,6.3224,6.3224,246400.0
2008-05-12 10:30:00,7.94,7.94,7.93,7.93,189600.0,6.3224,6.3224,6.3145,6.3145,189600.0
2008-05-12 10:35:00,7.93,7.97,7.93,7.97,166400.0,6.3145,6.3463,6.3145,6.3463,166400.0
2008-05-12 10:40:00,7.97,7.98,7.92,7.93,296800.0,6.3463,6.3543,6.3065,6.3145,296800.0
2008-05-12 10:45:00,7.93,7.98,7.93,7.97,145600.0,6.3145,6.3543,6.3145,6.3463,145600.0
2008-05-12 10:50:00,7.97,7.97,7.96,7.97,106400.0,6.3463,6.3463,6.3383,6.3463,106400.0
2008-05-12 10:55:00,7.97,7.98,7.97,7.98,173200.0,6.3463,6.3543,6.3463,6.3543,173200.0
2008-05-12 11:00:00,7.98,8.02,7.98,8.02,233600.0,6.3543,6.3861,6.3543,6.3861,233600.0
2008-05-12 11:05:00,8.02,8.02,8.0,8.0,154400.0,6.3861,6.3861,6.3702,6.3702,154400.0
2008-05-12 11:10:00,8.0,8.01,7.99,7.99,215600.0,6.3702,6.3782,6.3622,6.3622,215600.0
2008-05-12 11:15:00,7.99,7.99,7.98,7.99,112000.0,6.3622,6.3622,6.3543,6.3622,112000.0
2008-05-12 11:20:00,7.99,8.0,7.99,7.99,72400.0,6.3622,6.3702,6.3622,6.3622,72400.0
2008-05-12 11:25:00,7.99,7.99,7.98,7.99,112000.0,6.3622,6.3622,6.3543,6.3622,112000.0
2008-05-12 11:30:00,7.99,7.99,7.99,7.99,50400.0,6.3622,6.3622,6.3622,6.3622,50400.0
2008-05-12 11:35:00,7.99,8.0,7.99,8.0,84400.0,6.3622,6.3702,6.3622,6.3702,84400.0
2008-05-12 11:40:00,8.0,8.04,8.0,8.02,226800.0,6.3702,6.402,6.3702,6.3861,226800.0
2008-05-12 11:45:00,8.02,8.06,8.02,8.06,176000.0,6.3861,6.418,6.3861,6.418,176000.0
2008-05-12 11:50:00,8.06,8.06,8.03,8.03,220400.0,6.418,6.418,6.3941,6.3941,220400.0
2008-05-12 11:55:00,8.03,8.03,8.0,8.0,286800.0,6.3941,6.3941,6.3702,6.3702,286800.0
2008-05-12 12:00:00,8.0,8.03,8.0,8.02,238400.0,6.3702,6.3941,6.3702,6.3861,238400.0
2008-05-12 12:05:00,8.02,8.03,8.01,8.02,168000.0,6.3861,6.3941,6.3782,6.3861,168000.0
2008-05-12 12:10:00,8.02,8.03,8.0,8.0,144400.0,6.3861,6.3941,6.3702,6.3702,144400.0
2008-05-12 12:15:00,8.01,8.01,8.0,8.0,122400.0,6.3782,6.3782,6.3702,6.3702,122400.0
2008-05-12 12:20:00,8.0,8.0,8.0,8.0,66800.0,6.3702,6.3702,6.3702,6.3702,66800.0
2008-05-12 12:25:00,8.0,8.01,8.0,8.01,101200.0,6.3702,6.3782,6.3702,6.3782,101200.0
2008-05-12 12:30:00,8.01,8.01,8.0,8.0,130000.0,6.3782,6.3782,6.3702,6.3702,130000.0
2008-05-12 12:35:00,8.0,8.0,7.99,7.99,96000.0,6.3702,6.3702,6.3622,6.3622,96000.0
2008-05-12 12:40:00,7.99,8.0,7.99,7.99,136000.0,6.3622,6.3702,6.3622,6.3622,136000.0
2008-05-12 12:45:00,7.99,8.0,7.99,8.0,135600.0,6.3622,6.3702,6.3622,6.3702,135600.0
2008-05-12 12:50:00,8.0,8.0,7.98,7.98,204400.0,6.3702,6.3702,6.3543,6.3543,204400.0
2008-05-12 12:55:00,7.99,7.99,7.98,7.98,197200.0,6.3622,6.3622,6.3543,6.3543,197200.0
2008-05-12 13:00:00,7.97,7.98,7.96,7.96,192000.0,6.3463,6.3543,6.3383,6.3383,192000.0
2008-05-12 13:05:00,7.96,7.96,7.94,7.95,639200.0,6.3383,6.3383,6.3224,6.3304,639200.0
2008-05-12 13:10:00,7.95,7.95,7.94,7.95,182800.0,6.3304,6.3304,6.3224,6.3304,182800.0
2008-05-12 13:15:00,7.95,7.95,7.95,7.95,106000.0,6.3304,6.3304,6.3304,6.3304,106000.0
2008-05-12 13:20:00,7.95,7.95,7.95,7.95,195200.0,6.3304,6.3304,6.3304,6.3304,195200.0
2008-05-12 13:25:00,7.95,7.96,7.92,7.92,208800.0,6.3304,6.3383,6.3065,6.3065,208800.0
2008-05-12 13:30:00,7.92,7.93,7.91,7.92,207200.0,6.3065,6.3145,6.2985,6.3065,207200.0
2008-05-12 13:35:00,7.92,7.92,7.92,7.92,168400.0,6.3065,6.3065,6.3065,6.3065,168400.0
2008-05-12 13:40:00,7.92,7.93,7.91,7.93,116400.0,6.3065,6.3145,6.2985,6.3145,116400.0
2008-05-12 13:45:00,7.93,7.97,7.93,7.96,94000.0,6.3145,6.3463,6.3145,6.3383,94000.0
2008-05-12 13:50:00,7.96,7.97,7.96,7.96,55200.0,6.3383,6.3463,6.3383,6.3383,55200.0
2008-05-12 13:55:00,7.96,7.97,7.96,7.96,122400.0,6.3383,6.3463,6.3383,6.3383,122400.0
2008-05-12 14:00:00,7.96,7.97,7.96,7.97,114000.0,6.3383,6.3463,6.3383,6.3463,114000.0
2008-05-12 14:05:00,7.97,7.97,7.96,7.96,75600.0,6.3463,6.3463,6.3383,6.3383,75600.0
2008-05-12 14:10:00,7.96,7.98,7.96,7.98,146000.0,6.3383,6.3543,6.3383,6.3543,146000.0
2008-05-12 14:15:00,7.98,8.01,7.98,7.99,203600.0,6.3543,6.3782,6.3543,6.3622,203600.0
2008-05-12 14:20:00,7.99,8.0,7.99,7.99,148800.0,6.3622,6.3702,6.3622,6.3622,148800.0
2008-05-12 14:25:00,7.99,8.0,7.99,8.0,182400.0,6.3622,6.3702,6.3622,6.3702,182400.0
2008-05-12 14:30:00,8.0,8.02,8.0,8.02,152400.0,6.3702,6.3861,6.3702,6.3861,152400.0
2008-05-12 14:35:00,8.02,8.04,8.02,8.02,186000.0,6.3861,6.402,6.3861,6.3861,186000.0
2008-05-12 14:40:00,8.03,8.06,8.03,8.06,223600.0,6.3941,6.418,6.3941,6.418,223600.0
2008-05-12 14:45:00,8.05,8.06,8.05,8.06,192000.0,6.41,6.418,6.41,6.418,192000.0
2008-05-12 14:50:00,8.06,8.07,8.05,8.07,278400.0,6.418,6.4259,6.41,6.4259,278400.0
2008-05-12 14:55:00,8.06,8.07,8.05,8.05,133600.0,6.418,6.4259,6.41,6.41,133600.0
2008-05-12 15:00:00,8.05,8.07,8.04,8.07,274000.0,6.41,6.4259,6.402,6.4259,274000.0
2008-05-12 15:05:00,8.07,8.08,8.05,8.05,257200.0,6.4259,6.4339,6.41,6.41,257200.0
2008-05-12 15:10:00,8.05,8.06,8.05,8.06,214000.0,6.41,6.418,6.41,6.418,214000.0
2008-05-12 15:15:00,8.06,8.07,8.06,8.06,228800.0,6.418,6.4259,6.418,6.418,228800.0
2008-05-12 15:20:00,8.06,8.09,8.06,8.09,255600.0,6.418,6.4419,6.418,6.4419,255600.0
2008-05-12 15:25:00,8.09,8.1,8.06,8.08,435200.0,6.4419,6.4498,6.418,6.4339,435200.0
2008-05-12 15:30:00,8.08,8.08,8.06,8.07,539200.0,6.4339,6.4339,6.418,6.4259,539200.0
2008-05-12 15:35:00,8.07,8.09,8.07,8.09,384000.0,6.4259,6.4419,6.4259,6.4419,384000.0
2008-05-12 15:40:00,8.09,8.1,8.07,8.1,529200.0,6.4419,6.4498,6.4259,6.4498,529200.0
2008-05-12 15:45:00,8.1,8.1,8.07,8.07,495200.0,6.4498,6.4498,6.4259,6.4259,495200.0
2008-05-12 15:50:00,8.07,8.08,8.06,8.06,405200.0,6.4259,6.4339,6.418,6.418,405200.0
2008-05-12 15:55:00,8.06,8.06,8.03,8.04,1514800.0,6.418,6.418,6.3941,6.402,1514800.0
2008-05-13 09:30:00,8.08,8.08,7.89,7.89,583600.0,6.4339,6.4339,6.2826,6.2826,583600.0
2008-05-13 09:35:00,7.89,7.9,7.72,7.78,1627200.0,6.2826,6.2906,6.1472,6.195,1627200.0
2008-05-13 09:40:00,7.78,7.81,7.58,7.71,2054400.0,6.195,6.2189,6.0358,6.1393,2054400.0
2008-05-13 09:45:00,7.71,7.81,7.7,7.71,1418800.0,6.1393,6.2189,6.1313,6.1393,1418800.0
2008-05-13 09:50:00,7.71,7.75,7.7,7.74,1030800.0,6.1393,6.1711,6.1313,6.1632,1030800.0
2008-05-13 09:55:00,7.75,7.75,7.68,7.72,928000.0,6.1711,6.1711,6.1154,6.1472,928000.0
2008-05-13 10:00:00,7.72,7.73,7.63,7.63,712400.0,6.1472,6.1552,6.0756,6.0756,712400.0
2008-05-13 10:05:00,7.63,7.68,7.63,7.66,910000.0,6.0756,6.1154,6.0756,6.0995,910000.0
2008-05-13 10:10:00,7.65,7.66,7.64,7.65,2139600.0,6.0915,6.0995,6.0835,6.0915,2139600.0
2008-05-13 10:15:00,7.65,7.66,7.64,7.65,925600.0,6.0915,6.0995,6.0835,6.0915,925600.0
2008-05-13 10:20:00,7.65,7.7,7.65,7.69,534800.0,6.0915,6.1313,6.0915,6.1233,534800.0
2008-05-13 10:25:00,7.7,7.73,7.69,7.7,1857600.0,6.1313,6.1552,6.1233,6.1313,1857600.0
2008-05-13 10:30:00,7.7,7.71,7.69,7.69,323200.0,6.1313,6.1393,6.1233,6.1233,323200.0
2008-05-13 10:35:00,7.69,7.7,7.68,7.69,1292800.0,6.1233,6.1313,6.1154,6.1233,1292800.0
2008-05-13 10:40:00,7.69,7.7,7.69,7.69,593200.0,6.1233,6.1313,6.1233,6.1233,593200.0
2008-05-13 10:45:00,7.69,7.69,7.65,7.67,589600.0,6.1233,6.1233,6.0915,6.1074,589600.0
2008-05-13 10:50:00,7.67,7.67,7.65,7.65,350000.0,6.1074,6.1074,6.0915,6.0915,350000.0
2008-05-13 10:55:00,7.65,7.67,7.65,7.65,517600.0,6.0915,6.1074,6.0915,6.0915,517600.0
2008-05-13 11:00:00,7.65,7.65,7.64,7.64,260800.0,6.0915,6.0915,6.0835,6.0835,260800.0
2008-05-13 11:05:00,7.64,7.67,7.64,7.66,355600.0,6.0835,6.1074,6.0835,6.0995,355600.0
2008-05-13 11:10:00,7.67,7.71,7.66,7.71,906400.0,6.1074,6.1393,6.0995,6.1393,906400.0
2008-05-13 11:15:00,7.71,7.71,7.69,7.7,569200.0,6.1393,6.1393,6.1233,6.1313,569200.0
2008-05-13 11:20:00,7.7,7.7,7.68,7.69,503200.0,6.1313,6.1313,6.1154,6.1233,503200.0
2008-05-13 11:25:00,7.69,7.7,7.68,7.68,800800.0,6.1233,6.1313,6.1154,6.1154,800800.0
2008-05-13 11:30:00,7.68,7.71,7.68,7.7,566000.0,6.1154,6.1393,6.1154,6.1313,566000.0
2008-05-13 11:35:00,7.7,7.7,7.67,7.67,521200.0,6.1313,6.1313,6.1074,6.1074,521200.0
2008-05-13 11:40:00,7.67,7.71,7.67,7.7,722800.0,6.1074,6.1393,6.1074,6.1313,722800.0
2008-05-13 11:45:00,7.7,7.72,7.69,7.69,546800.0,6.1313,6.1472,6.1233,6.1233,546800.0
2008-05-13 11:50:00,7.7,7.7,7.69,7.7,382400.0,6.1313,6.1313,6.1233,6.1313,382400.0
2008-05-13 11:55:00,7.7,7.7,7.68,7.7,277600.0,6.1313,6.1313,6.1154,6.1313,277600.0
2008-05-13 12:00:00,7.7,7.7,7.7,7.7,550000.0,6.1313,6.1313,6.1313,6.1313,550000.0
2008-05-13 12:05:00,7.7,7.72,7.7,7.71,410000.0,6.1313,6.1472,6.1313,6.1393,410000.0
2008-05-13 12:10:00,7.7,7.71,7.68,7.7,575200.0,6.1313,6.1393,6.1154,6.1313,575200.0
2008-05-13 12:15:00,7.7,7.71,7.7,7.7,94800.0,6.1313,6.1393,6.1313,6.1313,94800.0
2008-05-13 12:20:00,7.7,7.7,7.69,7.69,84000.0,6.1313,6.1313,6.1233,6.1233,84000.0
2008-05-13 12:25:00,7.7,7.7,7.69,7.69,78000.0,6.1313,6.1313,6.1233,6.1233,78000.0
2008-05-13 12:30:00,7.69,7.7,7.69,7.7,141200.0,6.1233,6.1313,6.1233,6.1313,141200.0
2008-05-13 12:35:00,7.7,7.7,7.69,7.69,345600.0,6.1313,6.1313,6.1233,6.1233,345600.0
2008-05-13 12:40:00,7.69,7.7,7.69,7.7,233600.0,6.1233,6.1313,6.1233,6.1313,233600.0
2008-05-13 12:45:00,7.7,7.7,7.68,7.7,390800.0,6.1313,6.1313,6.1154,6.1313,390800.0
2008-05-13 12:50:00,7.7,7.71,7.69,7.71,1163200.0,6.1313,6.1393,6.1233,6.1393,1163200.0
2008-05-13 12:55:00,7.71,7.73,7.71,7.72,702800.0,6.1393,6.1552,6.1393,6.1472,702800.0
2008-05-13 13:00:00,7.72,7.73,7.72,7.73,594400.0,6.1472,6.1552,6.1472,6.1552,594400.0
2008-05-13 13:05:00,7.72,7.73,7.71,7.72,334400.0,6.1472,6.1552,6.1393,6.1472,334400.0
2008-05-13 13:10:00,7.72,7.73,7.71,7.71,428800.0,6.1472,6.1552,6.1393,6.1393,428800.0
2008-05-13 13:15:00,7.71,7.71,7.7,7.7,316000.0,6.1393,6.1393,6.1313,6.1313,316000.0
2008-05-13 13:20:00,7.7,7.71,7.7,7.7,314800.0,6.1313,6.1393,6.1313,6.1313,314800.0
2008-05-13 13:25:00,7.7,7.71,7.7,7.7,183200.0,6.1313,6.1393,6.1313,6.1313,183200.0
2008-05-13 13:30:00,7.7,7.71,7.69,7.69,382000.0,6.1313,6.1393,6.1233,6.1233,382000.0
2008-05-13 13:35:00,7.69,7.71,7.69,7.7,239600.0,6.1233,6.1393,6.1233,6.1313,239600.0
2008-05-13 13:40:00,7.7,7.71,7.69,7.71,98800.0,6.1313,6.1393,6.1233,6.1393,98800.0
2008-05-13 13:45:00,7.7,7.72,7.69,7.69,417600.0,6.1313,6.1472,6.1233,6.1233,417600.0
2008-05-13 13:50:00,7.69,7.72,7.69,7.71,412800.0,6.1233,6.1472,6.1233,6.1393,412800.0
2008-05-13 13:55:00,7.71,7.71,7.69,7.69,206000.0,6.1393,6.1393,6.1233,6.1233,206000.0
2008-05-13 14:00:00,7.69,7.71,7.68,7.7,388800.0,6.1233,6.1393,6.1154,6.1313,388800.0
2008-05-13 14:05:00,7.7,7.71,7.69,7.69,108400.0,6.1313,6.1393,6.1233,6.1233,108400.0
2008-05-13 14:10:00,7.69,7.7,7.68,7.7,147200.0,6.1233,6.1313,6.1154,6.1313,147200.0
2008-05-13 14:15:00,7.69,7.7,7.69,7.69,94800.0,6.1233,6.1313,6.1233,6.1233,94800.0
2008-05-13 14:20:00,7.69,7.69,7.67,7.67,226400.0,6.1233,6.1233,6.1074,6.1074,226400.0
2008-05-13 14:25:00,7.67,7.68,7.66,7.67,170800.0,6.1074,6.1154,6.0995,6.1074,170800.0
2008-05-13 14:30:00,7.67,7.67,7.66,7.66,116400.0,6.1074,6.1074,6.0995,6.0995,116400.0
2008-05-13 14:35:00,7.66,7.66,7.65,7.66,309200.0,6.0995,6.0995,6.0915,6.0995,309200.0
2008-05-13 14:40:00,7.66,7.66,7.65,7.65,296400.0,6.0995,6.0995,6.0915,6.0915,296400.0
2008-05-13 14:45:00,7.65,7.67,7.65,7.66,438000.0,6.0915,6.1074,6.0915,6.0995,438000.0
2008-05-13 14:50:00,7.66,7.67,7.66,7.66,224400.0,6.0995,6.1074,6.0995,6.0995,224400.0
2008-05-13 14:55:00,7.66,7.67,7.66,7.67,348800.0,6.0995,6.1074,6.0995,6.1074,348800.0
2008-05-13 15:00:00,7.66,7.67,7.66,7.66,502800.0,6.0995,6.1074,6.0995,6.0995,502800.0
2008-05-13 15:05:00,7.66,7.67,7.65,7.66,510400.0,6.0995,6.1074,6.0915,6.0995,510400.0
2008-05-13 15:10:00,7.66,7.67,7.64,7.64,334400.0,6.0995,6.1074,6.0835,6.0835,334400.0
2008-05-13 15:15:00,7.64,7.65,7.63,7.63,277600.0,6.0835,6.0915,6.0756,6.0756,277600.0
2008-05-13 15:20:00,7.63,7.64,7.63,7.64,162400.0,6.0756,6.0835,6.0756,6.0835,162400.0
2008-05-13 15:25:00,7.64,7.66,7.63,7.66,376800.0,6.0835,6.0995,6.0756,6.0995,376800.0
2008-05-13 15:30:00,7.65,7.66,7.65,7.66,638000.0,6.0915,6.0995,6.0915,6.0995,638000.0
2008-05-13 15:35:00,7.66,7.7,7.65,7.69,740000.0,6.0995,6.1313,6.0915,6.1233,740000.0
2008-05-13 15:40:00,7.69,7.7,7.69,7.7,793200.0,6.1233,6.1313,6.1233,6.1313,793200.0
2008-05-13 15:45:00,7.7,7.7,7.69,7.69,526400.0,6.1313,6.1313,6.1233,6.1233,526400.0
2008-05-13 15:50:00,7.69,7.7,7.68,7.68,611600.0,6.1233,6.1313,6.1154,6.1154,611600.0
2008-05-13 15:55:00,7.68,7.69,7.66,7.67,1346400.0,6.1154,6.1233,6.0995,6.1074,1346400.0
2008-05-14 09:30:00,7.71,7.81,7.71,7.78,552400.0,6.1393,6.2189,6.1393,6.195,552400.0
2008-05-14 09:35:00,7.78,7.86,7.78,7.85,552800.0,6.195,6.2587,6.195,6.2508,552800.0
2008-05-14 09:40:00,7.85,7.87,7.83,7.85,746000.0,6.2508,6.2667,6.2348,6.2508,746000.0
2008-05-14 09:45:00,7.86,7.87,7.8,7.82,640400.0,6.2587,6.2667,6.2109,6.2269,640400.0
2008-05-14 09:50:00,7.82,7.82,7.79,7.81,377600.0,6.2269,6.2269,6.203,6.2189,377600.0
2008-05-14 09:55:00,7.81,7.83,7.81,7.82,373200.0,6.2189,6.2348,6.2189,6.2269,373200.0
2008-05-14 10:00:00,7.83,7.85,7.82,7.82,395200.0,6.2348,6.2508,6.2269,6.2269,395200.0
2008-05-14 10:05:00,7.82,7.83,7.82,7.82,404400.0,6.2269,6.2348,6.2269,6.2269,404400.0
2008-05-14 10:10:00,7.82,7.82,7.79,7.82,264000.0,6.2269,6.2269,6.203,6.2269,264000.0
2008-05-14 10:15:00,7.82,7.84,7.82,7.83,252000.0,6.2269,6.2428,6.2269,6.2348,252000.0
2008-05-14 10:20:00,7.83,7.87,7.83,7.87,497200.0,6.2348,6.2667,6.2348,6.2667,497200.0
2008-05-14 10:25:00,7.87,7.89,7.87,7.88,470400.0,6.2667,6.2826,6.2667,6.2746,470400.0
2008-05-14 10:30:00,7.87,7.89,7.85,7.87,410400.0,6.2667,6.2826,6.2508,6.2667,410400.0
2008-05-14 10:35:00,7.87,7.92,7.86,7.9,361600.0,6.2667,6.3065,6.2587,6.2906,361600.0
2008-05-14 10:40:00,7.9,7.91,7.9,7.9,173600.0,6.2906,6.2985,6.2906,6.2906,173600.0
2008-05-14 10:45:00,7.91,7.92,7.9,7.91,474000.0,6.2985,6.3065,6.2906,6.2985,474000.0
2008-05-14 10:50:00,7.91,7.93,7.91,7.92,224000.0,6.2985,6.3145,6.2985,6.3065,224000.0
2008-05-14 10:55:00,7.92,7.93,7.92,7.93,271200.0,6.3065,6.3145,6.3065,6.3145,271200.0
2008-05-14 11:00:00,7.93,7.93,7.9,7.91,372000.0,6.3145,6.3145,6.2906,6.2985,372000.0
2008-05-14 11:05:00,7.91,7.94,7.91,7.93,260000.0,6.2985,6.3224,6.2985,6.3145,260000.0
2008-05-14 11:10:00,7.94,7.94,7.91,7.91,323200.0,6.3224,6.3224,6.2985,6.2985,323200.0
2008-05-14 11:15:00,7.91,7.95,7.91,7.95,234400.0,6.2985,6.3304,6.2985,6.3304,234400.0
2008-05-14 11:20:00,7.95,7.96,7.95,7.95,260000.0,6.3304,6.3383,6.3304,6.3304,260000.0
2008-05-14 11:25:00,7.95,7.96,7.95,7.96,244000.0,6.3304,6.3383,6.3304,6.3383,244000.0
2008-05-14 11:30:00,7.96,7.98,7.96,7.97,221600.0,6.3383,6.3543,6.3383,6.3463,221600.0
2008-05-14 11:35:00,7.97,7.98,7.96,7.98,364800.0,6.3463,6.3543,6.3383,6.3543,364800.0
2008-05-14 11:40:00,7.98,7.99,7.95,7.98,300800.0,6.3543,6.3622,6.3304,6.3543,300800.0
2008-05-14 11:45:00,7.98,7.98,7.96,7.98,180000.0,6.3543,6.3543,6.3383,6.3543,180000.0
2008-05-14 11:50:00,7.98,8.0,7.98,7.98,335600.0,6.3543,6.3702,6.3543,6.3543,335600.0
2008-05-14 11:55:00,7.98,7.99,7.97,7.98,123200.0,6.3543,6.3622,6.3463,6.3543,123200.0
2008-05-14 12:00:00,7.98,7.99,7.98,7.98,210000.0,6.3543,6.3622,6.3543,6.3543,210000.0
2008-05-14 12:05:00,7.98,7.98,7.97,7.97,84000.0,6.3543,6.3543,6.3463,6.3463,84000.0
2008-05-14 12:10:00,7.97,7.98,7.97,7.97,144000.0,6.3463,6.3543,6.3463,6.3463,144000.0
2008-05-14 12:15:00,7.97,7.97,7.95,7.96,188400.0,6.3463,6.3463,6.3304,6.3383,188400.0
2008-05-14 12:20:00,7.95,7.96,7.94,7.96,224800.0,6.3304,6.3383,6.3224,6.3383,224800.0
2008-05-14 12:25:00,7.96,7.97,7.94,7.94,224000.0,6.3383,6.3463,6.3224,6.3224,224000.0
2008-05-14 12:30:00,7.95,7.95,7.94,7.94,74000.0,6.3304,6.3304,6.3224,6.3224,74000.0
2008-05-14 12:35:00,7.94,7.94,7.93,7.93,72000.0,6.3224,6.3224,6.3145,6.3145,72000.0
2008-05-14 12:40:00,7.93,7.94,7.9,7.93,619600.0,6.3145,6.3224,6.2906,6.3145,619600.0
2008-05-14 12:45:00,7.93,7.94,7.92,7.93,173200.0,6.3145,6.3224,6.3065,6.3145,173200.0
2008-05-14 12:50:00,7.93,7.93,7.92,7.93,120800.0,6.3145,6.3145,6.3065,6.3145,120800.0
2008-05-14 12:55:00,7.93,7.93,7.93,7.93,58000.0,6.3145,6.3145,6.3145,6.3145,58000.0
2008-05-14 13:00:00,7.93,7.94,7.93,7.93,141600.0,6.3145,6.3224,6.3145,6.3145,141600.0
2008-05-14 13:05:00,7.93,7.94,7.93,7.94,176400.0,6.3145,6.3224,6.3145,6.3224,176400.0
2008-05-14 13:10:00,7.94,7.95,7.94,7.95,130400.0,6.3224,6.3304,6.3224,6.3304,130400.0
2008-05-14 13:15:00,7.95,7.95,7.94,7.95,96400.0,6.3304,6.3304,6.3224,6.3304,96400.0
2008-05-14 13:20:00,7.95,7.95,7.94,7.95,184400.0,6.3304,6.3304,6.3224,6.3304,184400.0
2008-05-14 13:25:00,7.95,7.95,7.92,7.92,82800.0,6.3304,6.3304,6.3065,6.3065,82800.0
2008-05-14 13:30:00,7.92,7.93,7.91,7.91,122800.0,6.3065,6.3145,6.2985,6.2985,122800.0
2008-05-14 13:35:00,7.91,7.92,7.9,7.91,390000.0,6.2985,6.3065,6.2906,6.2985,390000.0
2008-05-14 13:40:00,7.91,7.91,7.9,7.9,194400.0,6.2985,6.2985,6.2906,6.2906,194400.0
2008-05-14 13:45:00,7.91,7.92,7.9,7.91,236000.0,6.2985,6.3065,6.2906,6.2985,236000.0
2008-05-14 13:50:00,7.91,7.91,7.9,7.9,114800.0,6.2985,6.2985,6.2906,6.2906,114800.0
2008-05-14 13:55:00,7.9,7.9,7.89,7.89,230400.0,6.2906,6.2906,6.2826,6.2826,230400.0
2008-05-14 14:00:00,7.89,7.9,7.88,7.88,342800.0,6.2826,6.2906,6.2746,6.2746,342800.0
2008-05-14 14:05:00,7.88,7.89,7.87,7.88,287600.0,6.2746,6.2826,6.2667,6.2746,287600.0
2008-05-14 14:10:00,7.88,7.9,7.88,7.88,177600.0,6.2746,6.2906,6.2746,6.2746,177600.0
2008-05-14 14:15:00,7.88,7.89,7.87,7.88,172400.0,6.2746,6.2826,6.2667,6.2746,172400.0
2008-05-14 14:20:00,7.89,7.89,7.87,7.88,596000.0,6.2826,6.2826,6.2667,6.2746,596000.0
2008-05-14 14:25:00,7.88,7.91,7.88,7.9,213200.0,6.2746,6.2985,6.2746,6.2906,213200.0
2008-05-14 14:30:00,7.9,7.91,7.9,7.9,171600.0,6.2906,6.2985,6.2906,6.2906,171600.0
2008-05-14 14:35:00,7.9,7.91,7.89,7.9,254800.0,6.2906,6.2985,6.2826,6.2906,254800.0
2008-05-14 14:40:00,7.9,7.9,7.89,7.9,242400.0,6.2906,6.2906,6.2826,6.2906,242400.0
2008-05-14 14:45:00,7.9,7.9,7.89,7.9,131200.0,6.2906,6.2906,6.2826,6.2906,131200.0
2008-05-14 14:50:00,7.9,7.9,7.89,7.89,126000.0,6.2906,6.2906,6.2826,6.2826,126000.0
2008-05-14 14:55:00,7.89,7.9,7.88,7.88,164000.0,6.2826,6.2906,6.2746,6.2746,164000.0
2008-05-14 15:00:00,7.88,7.9,7.88,7.89,279600.0,6.2746,6.2906,6.2746,6.2826,279600.0
2008-05-14 15:05:00,7.89,7.89,7.88,7.88,229200.0,6.2826,6.2826,6.2746,6.2746,229200.0
2008-05-14 15:10:00,7.88,7.92,7.87,7.88,635200.0,6.2746,6.3065,6.2667,6.2746,635200.0
2008-05-14 15:15:00,7.88,7.91,7.88,7.9,396000.0,6.2746,6.2985,6.2746,6.2906,396000.0
2008-05-14 15:20:00,7.91,7.91,7.87,7.87,357200.0,6.2985,6.2985,6.2667,6.2667,357200.0
2008-05-14 15:25:00,7.87,7.9,7.87,7.9,467600.0,6.2667,6.2906,6.2667,6.2906,467600.0
2008-05-14 15:30:00,7.9,7.9,7.87,7.88,421600.0,6.2906,6.2906,6.2667,6.2746,421600.0
2008-05-14 15:35:00,7.88,7.88,7.87,7.88,342800.0,6.2746,6.2746,6.2667,6.2746,342800.0
2008-05-14 15:40:00,7.88,7.9,7.87,7.88,615600.0,6.2746,6.2906,6.2667,6.2746,615600.0
2008-05-14 15:45:00,7.88,7.88,7.87,7.88,898800.0,6.2746,6.2746,6.2667,6.2746,898800.0
2008-05-14 15:50:00,7.88,7.89,7.86,7.88,476800.0,6.2746,6.2826,6.2587,6.2746,476800.0
2008-05-14 15:55:00,7.88,7.88,7.85,7.85,849200.0,6.2746,6.2746,6.2508,6.2508,849200.0
2008-05-15 09:30:00,7.87,7.87,7.76,7.79,263600.0,6.2667,6.2667,6.1791,6.203,263600.0
2008-05-15 09:35:00,7.8,7.87,7.8,7.86,234000.0,6.2109,6.2667,6.2109,6.2587,234000.0
2008-05-15 09:40:00,7.86,7.87,7.8,7.8,382800.0,6.2587,6.2667,6.2109,6.2109,382800.0
2008-05-15 09:45:00,7.8,7.82,7.78,7.8,543200.0,6.2109,6.2269,6.195,6.2109,543200.0
2008-05-15 09:50:00,7.81,7.82,7.78,7.81,361200.0,6.2189,6.2269,6.195,6.2189,361200.0
2008-05-15 09:55:00,7.81,7.84,7.8,7.83,400800.0,6.2189,6.2428,6.2109,6.2348,400800.0
2008-05-15 10:00:00,7.83,7.87,7.83,7.84,306800.0,6.2348,6.2667,6.2348,6.2428,306800.0
2008-05-15 10:05:00,7.84,7.87,7.84,7.87,223200.0,6.2428,6.2667,6.2428,6.2667,223200.0
2008-05-15 10:10:00,7.87,7.87,7.81,7.82,244000.0,6.2667,6.2667,6.2189,6.2269,244000.0
2008-05-15 10:15:00,7.82,7.85,7.82,7.84,334400.0,6.2269,6.2508,6.2269,6.2428,334400.0
2008-05-15 10:20:00,7.85,7.85,7.84,7.85,396000.0,6.2508,6.2508,6.2428,6.2508,396000.0
2008-05-15 10:25:00,7.85,7.86,7.84,7.85,228800.0,6.2508,6.2587,6.2428,6.2508,228800.0
2008-05-15 10:30:00,7.85,7.88,7.84,7.85,218800.0,6.2508,6.2746,6.2428,6.2508,218800.0
2008-05-15 10:35:00,7.85,7.86,7.84,7.86,102000.0,6.2508,6.2587,6.2428,6.2587,102000.0
2008-05-15 10:40:00,7.86,7.87,7.86,7.87,128000.0,6.2587,6.2667,6.2587,6.2667,128000.0
2008-05-15 10:45:00,7.87,7.89,7.87,7.88,160400.0,6.2667,6.2826,6.2667,6.2746,160400.0
2008-05-15 10:50:00,7.88,7.88,7.88,7.88,164800.0,6.2746,6.2746,6.2746,6.2746,164800.0
2008-05-15 10:55:00,7.88,7.9,7.88,7.89,184800.0,6.2746,6.2906,6.2746,6.2826,184800.0
2008-05-15 11:00:00,7.89,7.91,7.89,7.91,229600.0,6.2826,6.2985,6.2826,6.2985,229600.0
2008-05-15 11:05:00,7.91,7.92,7.9,7.9,241200.0,6.2985,6.3065,6.2906,6.2906,241200.0
2008-05-15 11:10:00,7.9,7.9,7.87,7.88,107600.0,6.2906,6.2906,6.2667,6.2746,107600.0
2008-05-15 11:15:00,7.88,7.89,7.84,7.84,143200.0,6.2746,6.2826,6.2428,6.2428,143200.0
2008-05-15 11:20:00,7.84,7.86,7.84,7.86,134800.0,6.2428,6.2587,6.2428,6.2587,134800.0
2008-05-15 11:25:00,7.86,7.86,7.85,7.85,122400.0,6.2587,6.2587,6.2508,6.2508,122400.0
2008-05-15 11:30:00,7.85,7.87,7.85,7.87,85600.0,6.2508,6.2667,6.2508,6.2667,85600.0
2008-05-15 11:35:00,7.87,7.88,7.86,7.86,104000.0,6.2667,6.2746,6.2587,6.2587,104000.0
2008-05-15 11:40:00,7.86,7.86,7.85,7.86,96000.0,6.2587,6.2587,6.2508,6.2587,96000.0
2008-05-15 11:45:00,7.86,7.87,7.86,7.87,76400.0,6.2587,6.2667,6.2587,6.2667,76400.0
2008-05-15 11:50:00,7.87,7.87,7.85,7.86,123600.0,6.2667,6.2667,6.2508,6.2587,123600.0
2008-05-15 11:55:00,7.86,7.88,7.86,7.87,84800.0,6.2587,6.2746,6.2587,6.2667,84800.0
2008-05-15 12:00:00,7.87,7.88,7.87,7.87,148800.0,6.2667,6.2746,6.2667,6.2667,148800.0
2008-05-15 12:05:00,7.88,7.9,7.87,7.89,244000.0,6.2746,6.2906,6.2667,6.2826,244000.0
2008-05-15 12:10:00,7.89,7.91,7.89,7.91,167600.0,6.2826,6.2985,6.2826,6.2985,167600.0
2008-05-15 12:15:00,7.92,7.93,7.9,7.91,249200.0,6.3065,6.3145,6.2906,6.2985,249200.0
2008-05-15 12:20:00,7.91,7.94,7.91,7.93,218800.0,6.2985,6.3224,6.2985,6.3145,218800.0
2008-05-15 12:25:00,7.93,7.95,7.93,7.94,154800.0,6.3145,6.3304,6.3145,6.3224,154800.0
2008-05-15 12:30:00,7.94,7.95,7.92,7.93,168800.0,6.3224,6.3304,6.3065,6.3145,168800.0
2008-05-15 12:35:00,7.93,7.96,7.93,7.96,162800.0,6.3145,6.3383,6.3145,6.3383,162800.0
2008-05-15 12:40:00,7.96,7.98,7.95,7.95,239600.0,6.3383,6.3543,6.3304,6.3304,239600.0
2008-05-15 12:45:00,7.95,7.96,7.94,7.94,84800.0,6.3304,6.3383,6.3224,6.3224,84800.0
2008-05-15 12:50:00,7.95,7.95,7.94,7.95,97600.0,6.3304,6.3304,6.3224,6.3304,97600.0
2008-05-15 12:55:00,7.95,7.96,7.94,7.96,93600.0,6.3304,6.3383,6.3224,6.3383,93600.0
2008-05-15 13:00:00,7.96,7.98,7.95,7.98,218800.0,6.3383,6.3543,6.3304,6.3543,218800.0
2008-05-15 13:05:00,7.98,7.99,7.96,7.96,190000.0,6.3543,6.3622,6.3383,6.3383,190000.0
2008-05-15 13:10:00,7.96,7.97,7.95,7.97,110800.0,6.3383,6.3463,6.3304,6.3463,110800.0
2008-05-15 13:15:00,7.97,7.97,7.96,7.96,164800.0,6.3463,6.3463,6.3383,6.3383,164800.0
2008-05-15 13:20:00,7.96,7.96,7.94,7.96,157600.0,6.3383,6.3383,6.3224,6.3383,157600.0
2008-05-15 13:25:00,7.95,7.96,7.95,7.95,233600.0,6.3304,6.3383,6.3304,6.3304,233600.0
2008-05-15 13:30:00,7.95,7.96,7.95,7.96,130800.0,6.3304,6.3383,6.3304,6.3383,130800.0
2008-05-15 13:35:00,7.96,7.96,7.94,7.94,236400.0,6.3383,6.3383,6.3224,6.3224,236400.0
2008-05-15 13:40:00,7.95,7.95,7.94,7.95,98400.0,6.3304,6.3304,6.3224,6.3304,98400.0
2008-05-15 13:45:00,7.94,7.95,7.94,7.95,122800.0,6.3224,6.3304,6.3224,6.3304,122800.0
2008-05-15 13:50:00,7.95,7.95,7.92,7.93,203200.0,6.3304,6.3304,6.3065,6.3145,203200.0
2008-05-15 13:55:00,7.93,7.95,7.93,7.94,274800.0,6.3145,6.3304,6.3145,6.3224,274800.0
2008-05-15 14:00:00,7.95,7.95,7.94,7.95,106000.0,6.3304,6.3304,6.3224,6.3304,106000.0
2008-05-15 14:05:00,7.95,7.98,7.95,7.98,141200.0,6.3304,6.3543,6.3304,6.3543,141200.0
2008-05-15 14:10:00,7.98,7.98,7.97,7.97,212400.0,6.3543,6.3543,6.3463,6.3463,212400.0
2008-05-15 14:15:00,7.97,7.98,7.97,7.97,155600.0,6.3463,6.3543,6.3463,6.3463,155600.0
2008-05-15 14:20:00,7.97,7.98,7.95,7.96,234800.0,6.3463,6.3543,6.3304,6.3383,234800.0
2008-05-15 14:25:00,7.96,7.96,7.94,7.94,757600.0,6.3383,6.3383,6.3224,6.3224,757600.0
2008-05-15 14:30:00,7.94,7.96,7.94,7.95,154000.0,6.3224,6.3383,6.3224,6.3304,154000.0
2008-05-15 14:35:00,7.95,7.95,7.95,7.95,162800.0,6.3304,6.3304,6.3304,6.3304,162800.0
2008-05-15 14:40:00,7.95,7.95,7.95,7.95,134800.0,6.3304,6.3304,6.3304,6.3304,134800.0
2008-05-15 14:45:00,7.95,7.96,7.95,7.95,161600.0,6.3304,6.3383,6.3304,6.3304,161600.0
2008-05-15 14:50:00,7.95,7.97,7.95,7.97,172400.0,6.3304,6.3463,6.3304,6.3463,172400.0
2008-05-15 14:55:00,7.97,7.98,7.95,7.96,188400.0,6.3463,6.3543,6.3304,6.3383,188400.0
2008-05-15 15:00:00,7.96,7.96,7.95,7.95,208800.0,6.3383,6.3383,6.3304,6.3304,208800.0
2008-05-15 15:05:00,7.95,7.98,7.95,7.97,239600.0,6.3304,6.3543,6.3304,6.3463,239600.0
2008-05-15 15:10:00,7.97,7.98,7.97,7.97,178800.0,6.3463,6.3543,6.3463,6.3463,178800.0
2008-05-15 15:15:00,7.97,7.98,7.97,7.98,198800.0,6.3463,6.3543,6.3463,6.3543,198800.0
2008-05-15 15:20:00,7.98,7.98,7.97,7.98,179200.0,6.3543,6.3543,6.3463,6.3543,179200.0
2008-05-15 15:25:00,7.98,7.98,7.97,7.98,199200.0,6.3543,6.3543,6.3463,6.3543,199200.0
2008-05-15 15:30:00,7.98,7.98,7.97,7.97,266800.0,6.3543,6.3543,6.3463,6.3463,266800.0
2008-05-15 15:35:00,7.97,7.99,7.96,7.99,222800.0,6.3463,6.3622,6.3383,6.3622,222800.0
2008-05-15 15:40:00,7.99,8.01,7.99,8.01,451200.0,6.3622,6.3782,6.3622,6.3782,451200.0
2008-05-15 15:45:00,8.01,8.02,8.0,8.01,502400.0,6.3782,6.3861,6.3702,6.3782,502400.0
2008-05-15 15:50:00,8.01,8.02,8.0,8.0,864400.0,6.3782,6.3861,6.3702,6.3702,864400.0
2008-05-15 15:55:00,8.0,8.02,7.99,8.01,809200.0,6.3702,6.3861,6.3622,6.3782,809200.0
2008-05-16 09:30:00,8.12,8.12,7.87,7.89,2126800.0,6.4657,6.4657,6.2667,6.2826,2126800.0
2008-05-16 09:35:00,7.89,7.93,7.88,7.88,369600.0,6.2826,6.3145,6.2746,6.2746,369600.0
2008-05-16 09:40:00,7.88,7.89,7.85,7.86,574000.0,6.2746,6.2826,6.2508,6.2587,574000.0
2008-05-16 09:45:00,7.85,7.91,7.85,7.88,429600.0,6.2508,6.2985,6.2508,6.2746,429600.0
2008-05-16 09:50:00,7.88,7.9,7.84,7.87,344800.0,6.2746,6.2906,6.2428,6.2667,344800.0
2008-05-16 09:55:00,7.87,7.89,7.86,7.88,372400.0,6.2667,6.2826,6.2587,6.2746,372400.0
2008-05-16 10:00:00,7.88,7.89,7.86,7.88,241200.0,6.2746,6.2826,6.2587,6.2746,241200.0
2008-05-16 10:05:00,7.87,7.89,7.87,7.88,283600.0,6.2667,6.2826,6.2667,6.2746,283600.0
2008-05-16 10:10:00,7.88,7.89,7.86,7.87,254400.0,6.2746,6.2826,6.2587,6.2667,254400.0
2008-05-16 10:15:00,7.87,7.91,7.87,7.88,338400.0,6.2667,6.2985,6.2667,6.2746,338400.0
2008-05-16 10:20:00,7.88,7.89,7.87,7.89,334400.0,6.2746,6.2826,6.2667,6.2826,334400.0
2008-05-16 10:25:00,7.88,7.93,7.88,7.93,287600.0,6.2746,6.3145,6.2746,6.3145,287600.0
2008-05-16 10:30:00,7.93,7.93,7.91,7.91,187200.0,6.3145,6.3145,6.2985,6.2985,187200.0
2008-05-16 10:35:00,7.91,7.92,7.89,7.92,250000.0,6.2985,6.3065,6.2826,6.3065,250000.0
2008-05-16 10:40:00,7.92,7.94,7.91,7.93,228400.0,6.3065,6.3224,6.2985,6.3145,228400.0
2008-05-16 10:45:00,7.92,7.93,7.9,7.9,247200.0,6.3065,6.3145,6.2906,6.2906,247200.0
2008-05-16 10:50:00,7.9,7.91,7.89,7.89,160000.0,6.2906,6.2985,6.2826,6.2826,160000.0
2008-05-16 10:55:00,7.89,7.9,7.88,7.88,198400.0,6.2826,6.2906,6.2746,6.2746,198400.0
2008-05-16 11:00:00,7.88,7.9,7.88,7.89,414400.0,6.2746,6.2906,6.2746,6.2826,414400.0
2008-05-16 11:05:00,7.89,7.91,7.89,7.91,217200.0,6.2826,6.2985,6.2826,6.2985,217200.0
2008-05-16 11:10:00,7.91,7.92,7.89,7.89,182400.0,6.2985,6.3065,6.2826,6.2826,182400.0
2008-05-16 11:15:00,7.89,7.89,7.88,7.89,154800.0,6.2826,6.2826,6.2746,6.2826,154800.0
2008-05-16 11:20:00,7.89,7.9,7.88,7.89,192000.0,6.2826,6.2906,6.2746,6.2826,192000.0
2008-05-16 11:25:00,7.89,7.9,7.89,7.89,139600.0,6.2826,6.2906,6.2826,6.2826,139600.0
2008-05-16 11:30:00,7.89,7.89,7.88,7.89,176800.0,6.2826,6.2826,6.2746,6.2826,176800.0
2008-05-16 11:35:00,7.88,7.89,7.88,7.88,92400.0,6.2746,6.2826,6.2746,6.2746,92400.0
2008-05-16 11:40:00,7.88,7.88,7.88,7.88,112400.0,6.2746,6.2746,6.2746,6.2746,112400.0
2008-05-16 11:45:00,7.88,7.89,7.88,7.89,119600.0,6.2746,6.2826,6.2746,6.2826,119600.0
2008-05-16 11:50:00,7.89,7.9,7.89,7.9,119600.0,6.2826,6.2906,6.2826,6.2906,119600.0
2008-05-16 11:55:00,7.9,7.93,7.9,7.91,326000.0,6.2906,6.3145,6.2906,6.2985,326000.0
2008-05-16 12:00:00,7.91,7.91,7.89,7.89,146400.0,6.2985,6.2985,6.2826,6.2826,146400.0
2008-05-16 12:05:00,7.89,7.9,7.89,7.9,102800.0,6.2826,6.2906,6.2826,6.2906,102800.0
2008-05-16 12:10:00,7.9,7.91,7.9,7.91,152400.0,6.2906,6.2985,6.2906,6.2985,152400.0
2008-05-16 12:15:00,7.9,7.91,7.9,7.9,112800.0,6.2906,6.2985,6.2906,6.2906,112800.0
2008-05-16 12:20:00,7.9,7.91,7.9,7.91,117200.0,6.2906,6.2985,6.2906,6.2985,117200.0
2008-05-16 12:25:00,7.91,7.92,7.91,7.92,124800.0,6.2985,6.3065,6.2985,6.3065,124800.0
2008-05-16 12:30:00,7.91,7.93,7.91,7.91,224800.0,6.2985,6.3145,6.2985,6.2985,224800.0
2008-05-16 12:35:00,7.91,7.93,7.91,7.93,177600.0,6.2985,6.3145,6.2985,6.3145,177600.0
2008-05-16 12:40:00,7.93,7.93,7.93,7.93,90400.0,6.3145,6.3145,6.3145,6.3145,90400.0
2008-05-16 12:45:00,7.93,7.93,7.93,7.93,89600.0,6.3145,6.3145,6.3145,6.3145,89600.0
2008-05-16 12:50:00,7.93,7.93,7.93,7.93,93600.0,6.3145,6.3145,6.3145,6.3145,93600.0
2008-05-16 12:55:00,7.93,7.95,7.93,7.94,178000.0,6.3145,6.3304,6.3145,6.3224,178000.0
2008-05-16 13:00:00,7.94,7.95,7.94,7.95,104400.0,6.3224,6.3304,6.3224,6.3304,104400.0
2008-05-16 13:05:00,7.95,7.96,7.95,7.96,136400.0,6.3304,6.3383,6.3304,6.3383,136400.0
2008-05-16 13:10:00,7.95,7.97,7.95,7.97,254800.0,6.3304,6.3463,6.3304,6.3463,254800.0
2008-05-16 13:15:00,7.97,7.98,7.95,7.95,102800.0,6.3463,6.3543,6.3304,6.3304,102800.0
2008-05-16 13:20:00,7.95,7.96,7.94,7.96,173200.0,6.3304,6.3383,6.3224,6.3383,173200.0
2008-05-16 13:25:00,7.96,7.96,7.94,7.95,146400.0,6.3383,6.3383,6.3224,6.3304,146400.0
2008-05-16 13:30:00,7.94,7.95,7.93,7.93,130000.0,6.3224,6.3304,6.3145,6.3145,130000.0
2008-05-16 13:35:00,7.93,7.93,7.92,7.92,253200.0,6.3145,6.3145,6.3065,6.3065,253200.0
2008-05-16 13:40:00,7.92,7.93,7.92,7.93,184800.0,6.3065,6.3145,6.3065,6.3145,184800.0
2008-05-16 13:45:00,7.93,7.93,7.91,7.91,155600.0,6.3145,6.3145,6.2985,6.2985,155600.0
2008-05-16 13:50:00,7.91,7.91,7.89,7.9,234000.0,6.2985,6.2985,6.2826,6.2906,234000.0
2008-05-16 13:55:00,7.9,7.91,7.89,7.9,338400.0,6.2906,6.2985,6.2826,6.2906,338400.0
2008-05-16 14:00:00,7.9,7.9,7.89,7.9,440400.0,6.2906,6.2906,6.2826,6.2906,440400.0
2008-05-16 14:05:00,7.89,7.92,7.89,7.92,217200.0,6.2826,6.3065,6.2826,6.3065,217200.0
2008-05-16 14:10:00,7.91,7.93,7.9,7.92,474000.0,6.2985,6.3145,6.2906,6.3065,474000.0
2008-05-16 14:15:00,7.92,7.92,7.92,7.92,127200.0,6.3065,6.3065,6.3065,6.3065,127200.0
2008-05-16 14:20:00,7.92,7.93,7.92,7.93,183600.0,6.3065,6.3145,6.3065,6.3145,183600.0
2008-05-16 14:25:00,7.93,7.95,7.92,7.94,297600.0,6.3145,6.3304,6.3065,6.3224,297600.0
2008-05-16 14:30:00,7.94,7.95,7.93,7.93,282800.0,6.3224,6.3304,6.3145,6.3145,282800.0
2008-05-16 14:35:00,7.93,7.93,7.93,7.93,237600.0,6.3145,6.3145,6.3145,6.3145,237600.0
2008-05-16 14:40:00,7.93,7.95,7.93,7.95,315600.0,6.3145,6.3304,6.3145,6.3304,315600.0
2008-05-16 14:45:00,7.94,7.96,7.94,7.95,270800.0,6.3224,6.3383,6.3224,6.3304,270800.0
2008-05-16 14:50:00,7.95,7.96,7.95,7.96,149200.0,6.3304,6.3383,6.3304,6.3383,149200.0
2008-05-16 14:55:00,7.96,7.98,7.96,7.96,299200.0,6.3383,6.3543,6.3383,6.3383,299200.0
2008-05-16 15:00:00,7.96,7.96,7.94,7.96,269200.0,6.3383,6.3383,6.3224,6.3383,269200.0
2008-05-16 15:05:00,7.95,7.96,7.95,7.96,181600.0,6.3304,6.3383,6.3304,6.3383,181600.0
2008-05-16 15:10:00,7.96,7.96,7.95,7.95,256400.0,6.3383,6.3383,6.3304,6.3304,256400.0
2008-05-16 15:15:00,7.95,7.96,7.95,7.95,269200.0,6.3304,6.3383,6.3304,6.3304,269200.0
2008-05-16 15:20:00,7.95,7.96,7.95,7.96,311200.0,6.3304,6.3383,6.3304,6.3383,311200.0
2008-05-16 15:25:00,7.95,7.96,7.94,7.95,353600.0,6.3304,6.3383,6.3224,6.3304,353600.0
2008-05-16 15:30:00,7.95,7.96,7.94,7.96,354800.0,6.3304,6.3383,6.3224,6.3383,354800.0
2008-05-16 15:35:00,7.96,7.96,7.95,7.96,245200.0,6.3383,6.3383,6.3304,6.3383,245200.0
2008-05-16 15:40:00,7.96,7.97,7.96,7.96,307600.0,6.3383,6.3463,6.3383,6.3383,307600.0
2008-05-16 15:45:00,7.96,7.96,7.95,7.96,292400.0,6.3383,6.3383,6.3304,6.3383,292400.0
2008-05-16 15:50:00,7.96,7.97,7.95,7.95,423200.0,6.3383,6.3463,6.3304,6.3304,423200.0
2008-05-16 15:55:00,7.95,7.96,7.95,7.96,485600.0,6.3304,6.3383,6.3304,6.3383,485600.0
2008-05-19 09:30:00,7.95,7.97,7.9,7.97,134800.0,6.3304,6.3463,6.2906,6.3463,134800.0
2008-05-19 09:35:00,7.97,7.97,7.92,7.92,232000.0,6.3463,6.3463,6.3065,6.3065,232000.0
2008-05-19 09:40:00,7.92,7.95,7.88,7.92,224400.0,6.3065,6.3304,6.2746,6.3065,224400.0
2008-05-19 09:45:00,7.92,7.92,7.88,7.89,258400.0,6.3065,6.3065,6.2746,6.2826,258400.0
2008-05-19 09:50:00,7.89,7.95,7.89,7.92,244000.0,6.2826,6.3304,6.2826,6.3065,244000.0
2008-05-19 09:55:00,7.92,7.95,7.9,7.95,148800.0,6.3065,6.3304,6.2906,6.3304,148800.0
2008-05-19 10:00:00,7.95,7.96,7.93,7.96,135200.0,6.3304,6.3383,6.3145,6.3383,135200.0
2008-05-19 10:05:00,7.96,7.97,7.93,7.94,142800.0,6.3383,6.3463,6.3145,6.3224,142800.0
2008-05-19 10:10:00,7.94,7.95,7.93,7.94,114400.0,6.3224,6.3304,6.3145,6.3224,114400.0
2008-05-19 10:15:00,7.94,7.95,7.92,7.94,122400.0,6.3224,6.3304,6.3065,6.3224,122400.0
2008-05-19 10:20:00,7.94,7.95,7.94,7.95,70800.0,6.3224,6.3304,6.3224,6.3304,70800.0
2008-05-19 10:25:00,7.95,7.97,7.95,7.95,228000.0,6.3304,6.3463,6.3304,6.3304,228000.0
2008-05-19 10:30:00,7.95,7.97,7.95,7.95,175200.0,6.3304,6.3463,6.3304,6.3304,175200.0
2008-05-19 10:35:00,7.96,8.0,7.96,7.98,174800.0,6.3383,6.3702,6.3383,6.3543,174800.0
2008-05-19 10:40:00,7.98,7.98,7.94,7.95,90400.0,6.3543,6.3543,6.3224,6.3304,90400.0
2008-05-19 10:45:00,7.94,7.95,7.94,7.95,118800.0,6.3224,6.3304,6.3224,6.3304,118800.0
2008-05-19 10:50:00,7.95,7.95,7.94,7.95,70400.0,6.3304,6.3304,6.3224,6.3304,70400.0
2008-05-19 10:55:00,7.95,7.97,7.95,7.95,108000.0,6.3304,6.3463,6.3304,6.3304,108000.0
2008-05-19 11:00:00,7.95,7.97,7.95,7.96,83600.0,6.3304,6.3463,6.3304,6.3383,83600.0
2008-05-19 11:05:00,7.96,7.97,7.96,7.96,78000.0,6.3383,6.3463,6.3383,6.3383,78000.0
2008-05-19 11:10:00,7.96,7.98,7.95,7.98,80400.0,6.3383,6.3543,6.3304,6.3543,80400.0
2008-05-19 11:15:00,7.98,8.01,7.97,8.01,173600.0,6.3543,6.3782,6.3463,6.3782,173600.0
2008-05-19 11:20:00,8.01,8.02,8.0,8.02,104400.0,6.3782,6.3861,6.3702,6.3861,104400.0
2008-05-19 11:25:00,8.02,8.03,8.01,8.02,139200.0,6.3861,6.3941,6.3782,6.3861,139200.0
2008-05-19 11:30:00,8.02,8.02,8.01,8.01,57200.0,6.3861,6.3861,6.3782,6.3782,57200.0
2008-05-19 11:35:00,8.01,8.01,8.0,8.0,141600.0,6.3782,6.3782,6.3702,6.3702,141600.0
2008-05-19 11:40:00,8.01,8.02,8.0,8.01,126800.0,6.3782,6.3861,6.3702,6.3782,126800.0
2008-05-19 11:45:00,8.01,8.01,7.98,7.99,100000.0,6.3782,6.3782,6.3543,6.3622,100000.0
2008-05-19 11:50:00,7.99,7.99,7.98,7.98,103200.0,6.3622,6.3622,6.3543,6.3543,103200.0
2008-05-19 11:55:00,7.98,8.01,7.97,7.98,172000.0,6.3543,6.3782,6.3463,6.3543,172000.0
2008-05-19 12:00:00,7.98,7.98,7.96,7.96,122800.0,6.3543,6.3543,6.3383,6.3383,122800.0
2008-05-19 12:05:00,7.96,7.97,7.96,7.97,48000.0,6.3383,6.3463,6.3383,6.3463,48000.0
2008-05-19 12:10:00,7.97,7.98,7.96,7.96,94000.0,6.3463,6.3543,6.3383,6.3383,94000.0
2008-05-19 12:15:00,7.96,7.98,7.96,7.97,86000.0,6.3383,6.3543,6.3383,6.3463,86000.0
2008-05-19 12:20:00,7.97,7.98,7.97,7.98,84000.0,6.3463,6.3543,6.3463,6.3543,84000.0
2008-05-19 12:25:00,7.98,7.98,7.97,7.98,52400.0,6.3543,6.3543,6.3463,6.3543,52400.0
2008-05-19 12:30:00,7.98,8.0,7.98,7.98,162400.0,6.3543,6.3702,6.3543,6.3543,162400.0
2008-05-19 12:35:00,7.98,7.99,7.98,7.98,41200.0,6.3543,6.3622,6.3543,6.3543,41200.0
2008-05-19 12:40:00,7.98,7.99,7.98,7.98,89200.0,6.3543,6.3622,6.3543,6.3543,89200.0
2008-05-19 12:45:00,7.99,7.99,7.98,7.98,58800.0,6.3622,6.3622,6.3543,6.3543,58800.0
2008-05-19 12:50:00,7.98,7.99,7.98,7.99,82400.0,6.3543,6.3622,6.3543,6.3622,82400.0
2008-05-19 12:55:00,7.98,7.99,7.98,7.98,82000.0,6.3543,6.3622,6.3543,6.3543,82000.0
2008-05-19 13:00:00,7.98,8.0,7.98,8.0,72000.0,6.3543,6.3702,6.3543,6.3702,72000.0
2008-05-19 13:05:00,8.0,8.03,8.0,8.03,141200.0,6.3702,6.3941,6.3702,6.3941,141200.0
2008-05-19 13:10:00,8.02,8.03,8.0,8.01,103600.0,6.3861,6.3941,6.3702,6.3782,103600.0
2008-05-19 13:15:00,8.01,8.01,8.0,8.01,36800.0,6.3782,6.3782,6.3702,6.3782,36800.0
2008-05-19 13:20:00,8.01,8.02,8.01,8.02,50000.0,6.3782,6.3861,6.3782,6.3861,50000.0
2008-05-19 13:25:00,8.02,8.05,8.02,8.05,149600.0,6.3861,6.41,6.3861,6.41,149600.0
2008-05-19 13:30:00,8.05,8.05,8.02,8.02,177600.0,6.41,6.41,6.3861,6.3861,177600.0
2008-05-19 13:35:00,8.02,8.02,8.01,8.02,54800.0,6.3861,6.3861,6.3782,6.3861,54800.0
2008-05-19 13:40:00,8.02,8.02,8.01,8.02,84000.0,6.3861,6.3861,6.3782,6.3861,84000.0
2008-05-19 13:45:00,8.02,8.02,8.02,8.02,74000.0,6.3861,6.3861,6.3861,6.3861,74000.0
2008-05-19 13:50:00,8.02,8.03,8.02,8.02,158400.0,6.3861,6.3941,6.3861,6.3861,158400.0
2008-05-19 13:55:00,8.02,8.02,7.97,7.97,254400.0,6.3861,6.3861,6.3463,6.3463,254400.0
2008-05-19 14:00:00,7.97,7.98,7.95,7.95,359600.0,6.3463,6.3543,6.3304,6.3304,359600.0
2008-05-19 14:05:00,7.95,7.95,7.95,7.95,114000.0,6.3304,6.3304,6.3304,6.3304,114000.0
2008-05-19 14:10:00,7.95,7.95,7.94,7.95,140400.0,6.3304,6.3304,6.3224,6.3304,140400.0
2008-05-19 14:15:00,7.95,7.95,7.9,7.94,285600.0,6.3304,6.3304,6.2906,6.3224,285600.0
2008-05-19 14:20:00,7.94,7.95,7.92,7.94,238000.0,6.3224,6.3304,6.3065,6.3224,238000.0
2008-05-19 14:25:00,7.94,7.94,7.91,7.93,348400.0,6.3224,6.3224,6.2985,6.3145,348400.0
2008-05-19 14:30:00,7.94,7.96,7.93,7.95,332000.0,6.3224,6.3383,6.3145,6.3304,332000.0
2008-05-19 14:35:00,7.95,7.96,7.94,7.95,236400.0,6.3304,6.3383,6.3224,6.3304,236400.0
2008-05-19 14:40:00,7.95,7.96,7.94,7.94,255200.0,6.3304,6.3383,6.3224,6.3224,255200.0
2008-05-19 14:45:00,7.94,7.96,7.94,7.94,326800.0,6.3224,6.3383,6.3224,6.3224,326800.0
2008-05-19 14:50:00,7.94,7.96,7.93,7.96,331600.0,6.3224,6.3383,6.3145,6.3383,331600.0
2008-05-19 14:55:00,7.96,7.97,7.95,7.96,292400.0,6.3383,6.3463,6.3304,6.3383,292400.0
2008-05-19 15:00:00,7.96,7.96,7.94,7.95,200400.0,6.3383,6.3383,6.3224,6.3304,200400.0
2008-05-19 15:05:00,7.94,7.95,7.93,7.95,187600.0,6.3224,6.3304,6.3145,6.3304,187600.0
2008-05-19 15:10:00,7.95,7.97,7.94,7.94,238800.0,6.3304,6.3463,6.3224,6.3224,238800.0
2008-05-19 15:15:00,7.94,7.95,7.93,7.94,169600.0,6.3224,6.3304,6.3145,6.3224,169600.0
2008-05-19 15:20:00,7.95,7.96,7.94,7.95,315200.0,6.3304,6.3383,6.3224,6.3304,315200.0
2008-05-19 15:25:00,7.95,7.95,7.93,7.94,206000.0,6.3304,6.3304,6.3145,6.3224,206000.0
2008-05-19 15:30:00,7.95,7.95,7.91,7.92,276800.0,6.3304,6.3304,6.2985,6.3065,276800.0
2008-05-19 15:35:00,7.92,7.93,7.9,7.9,453600.0,6.3065,6.3145,6.2906,6.2906,453600.0
2008-05-19 15:40:00,7.9,7.92,7.9,7.92,265200.0,6.2906,6.3065,6.2906,6.3065,265200.0
2008-05-19 15:45:00,7.92,7.92,7.91,7.92,246000.0,6.3065,6.3065,6.2985,6.3065,246000.0
2008-05-19 15:50:00,7.92,7.93,7.92,7.93,248800.0,6.3065,6.3145,6.3065,6.3145,248800.0
2008-05-19 15:55:00,7.93,7.93,7.91,7.91,396400.0,6.3145,6.3145,6.2985,6.2985,396400.0
2008-05-20 09:30:00,7.88,7.91,7.81,7.84,310800.0,6.2746,6.2985,6.2189,6.2428,310800.0
2008-05-20 09:35:00,7.84,7.85,7.81,7.81,244000.0,6.2428,6.2508,6.2189,6.2189,244000.0
2008-05-20 09:40:00,7.81,7.82,7.78,7.8,237600.0,6.2189,6.2269,6.195,6.2109,237600.0
2008-05-20 09:45:00,7.8,7.82,7.79,7.81,335200.0,6.2109,6.2269,6.203,6.2189,335200.0
2008-05-20 09:50:00,7.81,7.87,7.81,7.86,276400.0,6.2189,6.2667,6.2189,6.2587,276400.0
2008-05-20 09:55:00,7.86,7.86,7.84,7.85,309200.0,6.2587,6.2587,6.2428,6.2508,309200.0
2008-05-20 10:00:00,7.85,7.85,7.82,7.83,492000.0,6.2508,6.2508,6.2269,6.2348,492000.0
2008-05-20 10:05:00,7.83,7.83,7.81,7.83,246000.0,6.2348,6.2348,6.2189,6.2348,246000.0
2008-05-20 10:10:00,7.83,7.83,7.81,7.81,453200.0,6.2348,6.2348,6.2189,6.2189,453200.0
2008-05-20 10:15:00,7.81,7.83,7.81,7.83,358800.0,6.2189,6.2348,6.2189,6.2348,358800.0
2008-05-20 10:20:00,7.83,7.83,7.81,7.82,153600.0,6.2348,6.2348,6.2189,6.2269,153600.0
2008-05-20 10:25:00,7.82,7.83,7.8,7.8,249200.0,6.2269,6.2348,6.2109,6.2109,249200.0
2008-05-20 10:30:00,7.8,7.81,7.8,7.8,123200.0,6.2109,6.2189,6.2109,6.2109,123200.0
2008-05-20 10:35:00,7.8,7.81,7.78,7.8,390000.0,6.2109,6.2189,6.195,6.2109,390000.0
2008-05-20 10:40:00,7.79,7.82,7.79,7.82,194000.0,6.203,6.2269,6.203,6.2269,194000.0
2008-05-20 10:45:00,7.82,7.83,7.81,7.82,237600.0,6.2269,6.2348,6.2189,6.2269,237600.0
2008-05-20 10:50:00,7.83,7.83,7.79,7.8,291600.0,6.2348,6.2348,6.203,6.2109,291600.0
2008-05-20 10:55:00,7.8,7.8,7.78,7.8,195600.0,6.2109,6.2109,6.195,6.2109,195600.0
2008-05-20 11:00:00,7.8,7.81,7.79,7.79,125200.0,6.2109,6.2189,6.203,6.203,125200.0
2008-05-20 11:05:00,7.79,7.8,7.75,7.76,175200.0,6.203,6.2109,6.1711,6.1791,175200.0
2008-05-20 11:10:00,7.76,7.79,7.76,7.79,136400.0,6.1791,6.203,6.1791,6.203,136400.0
2008-05-20 11:15:00,7.79,7.81,7.79,7.81,98800.0,6.203,6.2189,6.203,6.2189,98800.0
2008-05-20 11:20:00,7.81,7.81,7.79,7.79,160000.0,6.2189,6.2189,6.203,6.203,160000.0
2008-05-20 11:25:00,7.79,7.81,7.79,7.81,70000.0,6.203,6.2189,6.203,6.2189,70000.0
2008-05-20 11:30:00,7.81,7.81,7.8,7.8,123600.0,6.2189,6.2189,6.2109,6.2109,123600.0
2008-05-20 11:35:00,7.81,7.82,7.8,7.82,172400.0,6.2189,6.2269,6.2109,6.2269,172400.0
2008-05-20 11:40:00,7.81,7.82,7.81,7.82,215200.0,6.2189,6.2269,6.2189,6.2269,215200.0
2008-05-20 11:45:00,7.82,7.83,7.82,7.82,154000.0,6.2269,6.2348,6.2269,6.2269,154000.0
2008-05-20 11:50:00,7.82,7.83,7.81,7.82,179200.0,6.2269,6.2348,6.2189,6.2269,179200.0
2008-05-20 11:55:00,7.82,7.84,7.82,7.84,74000.0,6.2269,6.2428,6.2269,6.2428,74000.0
2008-05-20 12:00:00,7.84,7.85,7.84,7.85,166400.0,6.2428,6.2508,6.2428,6.2508,166400.0
2008-05-20 12:05:00,7.85,7.86,7.85,7.86,118800.0,6.2508,6.2587,6.2508,6.2587,118800.0
2008-05-20 12:10:00,7.86,7.86,7.83,7.84,282000.0,6.2587,6.2587,6.2348,6.2428,282000.0
2008-05-20 12:15:00,7.84,7.84,7.83,7.84,76400.0,6.2428,6.2428,6.2348,6.2428,76400.0
2008-05-20 12:20:00,7.84,7.87,7.84,7.87,116800.0,6.2428,6.2667,6.2428,6.2667,116800.0
2008-05-20 12:25:00,7.87,7.87,7.84,7.86,148800.0,6.2667,6.2667,6.2428,6.2587,148800.0
2008-05-20 12:30:00,7.86,7.86,7.86,7.86,63200.0,6.2587,6.2587,6.2587,6.2587,63200.0
2008-05-20 12:35:00,7.86,7.87,7.85,7.86,146400.0,6.2587,6.2667,6.2508,6.2587,146400.0
2008-05-20 12:40:00,7.86,7.86,7.85,7.85,103600.0,6.2587,6.2587,6.2508,6.2508,103600.0
2008-05-20 12:45:00,7.85,7.85,7.84,7.84,119600.0,6.2508,6.2508,6.2428,6.2428,119600.0
2008-05-20 12:50:00,7.84,7.84,7.83,7.84,70400.0,6.2428,6.2428,6.2348,6.2428,70400.0
2008-05-20 12:55:00,7.84,7.85,7.83,7.85,61200.0,6.2428,6.2508,6.2348,6.2508,61200.0
2008-05-20 13:00:00,7.85,7.86,7.85,7.86,64400.0,6.2508,6.2587,6.2508,6.2587,64400.0
2008-05-20 13:05:00,7.85,7.87,7.85,7.85,115200.0,6.2508,6.2667,6.2508,6.2508,115200.0
2008-05-20 13:10:00,7.85,7.87,7.85,7.87,119200.0,6.2508,6.2667,6.2508,6.2667,119200.0
2008-05-20 13:15:00,7.87,7.88,7.86,7.88,91600.0,6.2667,6.2746,6.2587,6.2746,91600.0
2008-05-20 13:20:00,7.88,7.88,7.86,7.88,160000.0,6.2746,6.2746,6.2587,6.2746,160000.0
2008-05-20 13:25:00,7.88,7.89,7.87,7.88,130800.0,6.2746,6.2826,6.2667,6.2746,130800.0
2008-05-20 13:30:00,7.88,7.88,7.86,7.88,165200.0,6.2746,6.2746,6.2587,6.2746,165200.0
2008-05-20 13:35:00,7.88,7.88,7.86,7.86,89600.0,6.2746,6.2746,6.2587,6.2587,89600.0
2008-05-20 13:40:00,7.86,7.88,7.85,7.88,133600.0,6.2587,6.2746,6.2508,6.2746,133600.0
2008-05-20 13:45:00,7.88,7.89,7.87,7.88,116000.0,6.2746,6.2826,6.2667,6.2746,116000.0
2008-05-20 13:50:00,7.88,7.89,7.87,7.87,177600.0,6.2746,6.2826,6.2667,6.2667,177600.0
2008-05-20 13:55:00,7.87,7.87,7.85,7.86,147200.0,6.2667,6.2667,6.2508,6.2587,147200.0
2008-05-20 14:00:00,7.86,7.87,7.86,7.86,140400.0,6.2587,6.2667,6.2587,6.2587,140400.0
2008-05-20 14:05:00,7.86,7.87,7.85,7.86,162400.0,6.2587,6.2667,6.2508,6.2587,162400.0
2008-05-20 14:10:00,7.86,7.86,7.85,7.85,94800.0,6.2587,6.2587,6.2508,6.2508,94800.0
2008-05-20 14:15:00,7.85,7.85,7.84,7.84,122800.0,6.2508,6.2508,6.2428,6.2428,122800.0
2008-05-20 14:20:00,7.84,7.85,7.83,7.85,119600.0,6.2428,6.2508,6.2348,6.2508,119600.0
2008-05-20 14:25:00,7.85,7.85,7.84,7.85,104400.0,6.2508,6.2508,6.2428,6.2508,104400.0
2008-05-20 14:30:00,7.85,7.87,7.85,7.87,259200.0,6.2508,6.2667,6.2508,6.2667,259200.0
2008-05-20 14:35:00,7.87,7.88,7.87,7.88,250800.0,6.2667,6.2746,6.2667,6.2746,250800.0
2008-05-20 14:40:00,7.88,7.88,7.87,7.88,85600.0,6.2746,6.2746,6.2667,6.2746,85600.0
2008-05-20 14:45:00,7.88,7.88,7.86,7.86,172400.0,6.2746,6.2746,6.2587,6.2587,172400.0
2008-05-20 14:50:00,7.86,7.87,7.86,7.86,345600.0,6.2587,6.2667,6.2587,6.2587,345600.0
2008-05-20 14:55:00,7.86,7.86,7.84,7.85,457600.0,6.2587,6.2587,6.2428,6.2508,457600.0
2008-05-20 15:00:00,7.85,7.85,7.84,7.85,254400.0,6.2508,6.2508,6.2428,6.2508,254400.0
2008-05-20 15:05:00,7.85,7.86,7.84,7.85,265600.0,6.2508,6.2587,6.2428,6.2508,265600.0
2008-05-20 15:10:00,7.85,7.86,7.84,7.85,263600.0,6.2508,6.2587,6.2428,6.2508,263600.0
2008-05-20 15:15:00,7.85,7.87,7.84,7.86,417200.0,6.2508,6.2667,6.2428,6.2587,417200.0
2008-05-20 15:20:00,7.86,7.87,7.85,7.86,310000.0,6.2587,6.2667,6.2508,6.2587,310000.0
2008-05-20 15:25:00,7.86,7.86,7.85,7.85,221600.0,6.2587,6.2587,6.2508,6.2508,221600.0
2008-05-20 15:30:00,7.86,7.86,7.84,7.84,280000.0,6.2587,6.2587,6.2428,6.2428,280000.0
2008-05-20 15:35:00,7.84,7.85,7.83,7.83,401600.0,6.2428,6.2508,6.2348,6.2348,401600.0
2008-05-20 15:40:00,7.83,7.85,7.83,7.85,429200.0,6.2348,6.2508,6.2348,6.2508,429200.0
2008-05-20 15:45:00,7.85,7.86,7.85,7.85,384000.0,6.2508,6.2587,6.2508,6.2508,384000.0
2008-05-20 15:50:00,7.85,7.86,7.84,7.85,440000.0,6.2508,6.2587,6.2428,6.2508,440000.0
2008-05-20 15:55:00,7.85,7.85,7.83,7.85,728400.0,6.2508,6.2508,6.2348,6.2508,728400.0
2008-05-21 09:30:00,7.87,7.9,7.85,7.86,247200.0,6.2667,6.2906,6.2508,6.2587,247200.0
2008-05-21 09:35:00,7.85,7.88,7.84,7.88,122000.0,6.2508,6.2746,6.2428,6.2746,122000.0
2008-05-21 09:40:00,7.89,7.91,7.86,7.88,537200.0,6.2826,6.2985,6.2587,6.2746,537200.0
2008-05-21 09:45:00,7.88,7.89,7.87,7.87,410000.0,6.2746,6.2826,6.2667,6.2667,410000.0
2008-05-21 09:50:00,7.87,7.87,7.83,7.83,305600.0,6.2667,6.2667,6.2348,6.2348,305600.0
2008-05-21 09:55:00,7.83,7.84,7.78,7.79,386400.0,6.2348,6.2428,6.195,6.203,386400.0
2008-05-21 10:00:00,7.79,7.81,7.77,7.81,329200.0,6.203,6.2189,6.187,6.2189,329200.0
2008-05-21 10:05:00,7.81,7.83,7.78,7.8,394400.0,6.2189,6.2348,6.195,6.2109,394400.0
2008-05-21 10:10:00,7.8,7.84,7.8,7.82,148800.0,6.2109,6.2428,6.2109,6.2269,148800.0
2008-05-21 10:15:00,7.83,7.86,7.81,7.86,213200.0,6.2348,6.2587,6.2189,6.2587,213200.0
2008-05-21 10:20:00,7.86,7.88,7.86,7.87,156800.0,6.2587,6.2746,6.2587,6.2667,156800.0
2008-05-21 10:25:00,7.87,7.9,7.87,7.89,132800.0,6.2667,6.2906,6.2667,6.2826,132800.0
2008-05-21 10:30:00,7.88,7.88,7.83,7.85,549600.0,6.2746,6.2746,6.2348,6.2508,549600.0
2008-05-21 10:35:00,7.85,7.85,7.81,7.83,258000.0,6.2508,6.2508,6.2189,6.2348,258000.0
2008-05-21 10:40:00,7.83,7.85,7.82,7.83,279600.0,6.2348,6.2508,6.2269,6.2348,279600.0
2008-05-21 10:45:00,7.83,7.83,7.81,7.81,78000.0,6.2348,6.2348,6.2189,6.2189,78000.0
2008-05-21 10:50:00,7.81,7.81,7.78,7.79,135200.0,6.2189,6.2189,6.195,6.203,135200.0
2008-05-21 10:55:00,7.79,7.79,7.77,7.77,147600.0,6.203,6.203,6.187,6.187,147600.0
2008-05-21 11:00:00,7.76,7.77,7.75,7.76,438000.0,6.1791,6.187,6.1711,6.1791,438000.0
2008-05-21 11:05:00,7.75,7.78,7.75,7.78,323200.0,6.1711,6.195,6.1711,6.195,323200.0
2008-05-21 11:10:00,7.77,7.79,7.77,7.78,221200.0,6.187,6.203,6.187,6.195,221200.0
2008-05-21 11:15:00,7.78,7.79,7.78,7.78,135200.0,6.195,6.203,6.195,6.195,135200.0
2008-05-21 11:20:00,7.78,7.8,7.78,7.8,102000.0,6.195,6.2109,6.195,6.2109,102000.0
2008-05-21 11:25:00,7.8,7.83,7.8,7.82,222400.0,6.2109,6.2348,6.2109,6.2269,222400.0
2008-05-21 11:30:00,7.82,7.82,7.8,7.82,81600.0,6.2269,6.2269,6.2109,6.2269,81600.0
2008-05-21 11:35:00,7.82,7.83,7.81,7.81,167200.0,6.2269,6.2348,6.2189,6.2189,167200.0
2008-05-21 11:40:00,7.81,7.83,7.81,7.81,100800.0,6.2189,6.2348,6.2189,6.2189,100800.0
2008-05-21 11:45:00,7.81,7.82,7.81,7.81,128800.0,6.2189,6.2269,6.2189,6.2189,128800.0
2008-05-21 11:50:00,7.81,7.82,7.81,7.82,292400.0,6.2189,6.2269,6.2189,6.2269,292400.0
2008-05-21 11:55:00,7.82,7.82,7.81,7.82,212000.0,6.2269,6.2269,6.2189,6.2269,212000.0
2008-05-21 12:00:00,7.82,7.82,7.81,7.81,223200.0,6.2269,6.2269,6.2189,6.2189,223200.0
2008-05-21 12:05:00,7.81,7.81,7.79,7.8,196800.0,6.2189,6.2189,6.203,6.2109,196800.0
2008-05-21 12:10:00,7.8,7.82,7.8,7.81,235600.0,6.2109,6.2269,6.2109,6.2189,235600.0
2008-05-21 12:15:00,7.81,7.81,7.81,7.81,124800.0,6.2189,6.2189,6.2189,6.2189,124800.0
2008-05-21 12:20:00,7.81,7.82,7.81,7.82,142800.0,6.2189,6.2269,6.2189,6.2269,142800.0
2008-05-21 12:25:00,7.82,7.84,7.81,7.84,1410800.0,6.2269,6.2428,6.2189,6.2428,1410800.0
2008-05-21 12:30:00,7.84,7.84,7.82,7.83,146000.0,6.2428,6.2428,6.2269,6.2348,146000.0
2008-05-21 12:35:00,7.83,7.83,7.82,7.83,157600.0,6.2348,6.2348,6.2269,6.2348,157600.0
2008-05-21 12:40:00,7.83,7.87,7.83,7.87,265600.0,6.2348,6.2667,6.2348,6.2667,265600.0
2008-05-21 12:45:00,7.87,7.87,7.85,7.85,365200.0,6.2667,6.2667,6.2508,6.2508,365200.0
2008-05-21 12:50:00,7.85,7.87,7.85,7.85,192400.0,6.2508,6.2667,6.2508,6.2508,192400.0
2008-05-21 12:55:00,7.85,7.87,7.85,7.86,154800.0,6.2508,6.2667,6.2508,6.2587,154800.0
2008-05-21 13:00:00,7.86,7.86,7.86,7.86,184800.0,6.2587,6.2587,6.2587,6.2587,184800.0
2008-05-21 13:05:00,7.86,7.86,7.83,7.83,475200.0,6.2587,6.2587,6.2348,6.2348,475200.0
2008-05-21 13:10:00,7.83,7.85,7.83,7.85,96400.0,6.2348,6.2508,6.2348,6.2508,96400.0
2008-05-21 13:15:00,7.85,7.86,7.85,7.85,140400.0,6.2508,6.2587,6.2508,6.2508,140400.0
2008-05-21 13:20:00,7.85,7.85,7.84,7.84,87600.0,6.2508,6.2508,6.2428,6.2428,87600.0
2008-05-21 13:25:00,7.84,7.85,7.83,7.84,133200.0,6.2428,6.2508,6.2348,6.2428,133200.0
2008-05-21 13:30:00,7.83,7.84,7.83,7.84,147600.0,6.2348,6.2428,6.2348,6.2428,147600.0
2008-05-21 13:35:00,7.84,7.85,7.83,7.85,117200.0,6.2428,6.2508,6.2348,6.2508,117200.0
2008-05-21 13:40:00,7.85,7.87,7.85,7.85,142000.0,6.2508,6.2667,6.2508,6.2508,142000.0
2008-05-21 13:45:00,7.85,7.86,7.85,7.85,106000.0,6.2508,6.2587,6.2508,6.2508,106000.0
2008-05-21 13:50:00,7.84,7.85,7.84,7.84,72800.0,6.2428,6.2508,6.2428,6.2428,72800.0
2008-05-21 13:55:00,7.84,7.84,7.83,7.83,537600.0,6.2428,6.2428,6.2348,6.2348,537600.0
2008-05-21 14:00:00,7.83,7.84,7.79,7.81,521600.0,6.2348,6.2428,6.203,6.2189,521600.0
2008-05-21 14:05:00,7.81,7.82,7.8,7.81,497600.0,6.2189,6.2269,6.2109,6.2189,497600.0
2008-05-21 14:10:00,7.81,7.82,7.78,7.8,537200.0,6.2189,6.2269,6.195,6.2109,537200.0
2008-05-21 14:15:00,7.8,7.81,7.79,7.79,764400.0,6.2109,6.2189,6.203,6.203,764400.0
2008-05-21 14:20:00,7.79,7.82,7.79,7.8,346400.0,6.203,6.2269,6.203,6.2109,346400.0
2008-05-21 14:25:00,7.8,7.81,7.79,7.8,410000.0,6.2109,6.2189,6.203,6.2109,410000.0
2008-05-21 14:30:00,7.8,7.81,7.78,7.78,658800.0,6.2109,6.2189,6.195,6.195,658800.0
2008-05-21 14:35:00,7.78,7.79,7.76,7.79,674800.0,6.195,6.203,6.1791,6.203,674800.0
2008-05-21 14:40:00,7.79,7.79,7.76,7.77,370000.0,6.203,6.203,6.1791,6.187,370000.0
2008-05-21 14:45:00,7.77,7.78,7.75,7.76,420800.0,6.187,6.195,6.1711,6.1791,420800.0
2008-05-21 14:50:00,7.76,7.79,7.75,7.78,638400.0,6.1791,6.203,6.1711,6.195,638400.0
2008-05-21 14:55:00,7.78,7.79,7.77,7.78,414400.0,6.195,6.203,6.187,6.195,414400.0
2008-05-21 15:00:00,7.78,7.79,7.77,7.79,265200.0,6.195,6.203,6.187,6.203,265200.0
2008-05-21 15:05:00,7.79,7.79,7.77,7.79,266400.0,6.203,6.203,6.187,6.203,266400.0
2008-05-21 15:10:00,7.78,7.82,7.76,7.82,386400.0,6.195,6.2269,6.1791,6.2269,386400.0
2008-05-21 15:15:00,7.82,7.82,7.79,7.8,374400.0,6.2269,6.2269,6.203,6.2109,374400.0
2008-05-21 15:20:00,7.8,7.81,7.79,7.79,228400.0,6.2109,6.2189,6.203,6.203,228400.0
2008-05-21 15:25:00,7.8,7.81,7.79,7.79,494800.0,6.2109,6.2189,6.203,6.203,494800.0
2008-05-21 15:30:00,7.79,7.79,7.77,7.78,625600.0,6.203,6.203,6.187,6.195,625600.0
2008-05-21 15:35:00,7.78,7.79,7.77,7.78,312400.0,6.195,6.203,6.187,6.195,312400.0
2008-05-21 15:40:00,7.78,7.78,7.75,7.75,589600.0,6.195,6.195,6.1711,6.1711,589600.0
2008-05-21 15:45:00,7.75,7.79,7.75,7.78,443200.0,6.1711,6.203,6.1711,6.195,443200.0
2008-05-21 15:50:00,7.78,7.78,7.75,7.75,504800.0,6.195,6.195,6.1711,6.1711,504800.0
2008-05-21 15:55:00,7.75,7.77,7.74,7.76,740000.0,6.1711,6.187,6.1632,6.1791,740000.0
2008-05-22 09:30:00,7.79,7.83,7.76,7.78,259600.0,6.203,6.2348,6.1791,6.195,259600.0
2008-05-22 09:35:00,7.78,7.78,7.75,7.75,170800.0,6.195,6.195,6.1711,6.1711,170800.0
2008-05-22 09:40:00,7.76,7.78,7.73,7.73,198000.0,6.1791,6.195,6.1552,6.1552,198000.0
2008-05-22 09:45:00,7.73,7.78,7.71,7.75,219200.0,6.1552,6.195,6.1393,6.1711,219200.0
2008-05-22 09:50:00,7.75,7.78,7.73,7.78,247600.0,6.1711,6.195,6.1552,6.195,247600.0
2008-05-22 09:55:00,7.78,7.79,7.75,7.77,170800.0,6.195,6.203,6.1711,6.187,170800.0
2008-05-22 10:00:00,7.77,7.82,7.76,7.79,333600.0,6.187,6.2269,6.1791,6.203,333600.0
2008-05-22 10:05:00,7.79,7.83,7.78,7.82,428400.0,6.203,6.2348,6.195,6.2269,428400.0
2008-05-22 10:10:00,7.82,7.85,7.82,7.85,403200.0,6.2269,6.2508,6.2269,6.2508,403200.0
2008-05-22 10:15:00,7.85,7.85,7.82,7.84,282800.0,6.2508,6.2508,6.2269,6.2428,282800.0
2008-05-22 10:20:00,7.84,7.9,7.83,7.89,286400.0,6.2428,6.2906,6.2348,6.2826,286400.0
2008-05-22 10:25:00,7.89,7.91,7.86,7.9,265600.0,6.2826,6.2985,6.2587,6.2906,265600.0
2008-05-22 10:30:00,7.9,7.93,7.89,7.91,305200.0,6.2906,6.3145,6.2826,6.2985,305200.0
2008-05-22 10:35:00,7.91,7.93,7.91,7.91,227600.0,6.2985,6.3145,6.2985,6.2985,227600.0
2008-05-22 10:40:00,7.92,7.92,7.88,7.89,187600.0,6.3065,6.3065,6.2746,6.2826,187600.0
2008-05-22 10:45:00,7.89,7.91,7.89,7.89,154400.0,6.2826,6.2985,6.2826,6.2826,154400.0
2008-05-22 10:50:00,7.9,7.9,7.86,7.87,94800.0,6.2906,6.2906,6.2587,6.2667,94800.0
2008-05-22 10:55:00,7.88,7.91,7.88,7.91,104000.0,6.2746,6.2985,6.2746,6.2985,104000.0
2008-05-22 11:00:00,7.9,7.91,7.89,7.91,89600.0,6.2906,6.2985,6.2826,6.2985,89600.0
2008-05-22 11:05:00,7.91,7.91,7.89,7.89,123600.0,6.2985,6.2985,6.2826,6.2826,123600.0
2008-05-22 11:10:00,7.89,7.92,7.89,7.9,80800.0,6.2826,6.3065,6.2826,6.2906,80800.0
2008-05-22 11:15:00,7.9,7.91,7.89,7.89,101200.0,6.2906,6.2985,6.2826,6.2826,101200.0
2008-05-22 11:20:00,7.89,7.9,7.89,7.89,144400.0,6.2826,6.2906,6.2826,6.2826,144400.0
2008-05-22 11:25:00,7.89,7.89,7.88,7.88,60000.0,6.2826,6.2826,6.2746,6.2746,60000.0
2008-05-22 11:30:00,7.88,7.89,7.85,7.87,170400.0,6.2746,6.2826,6.2508,6.2667,170400.0
2008-05-22 11:35:00,7.87,7.88,7.87,7.88,80000.0,6.2667,6.2746,6.2667,6.2746,80000.0
2008-05-22 11:40:00,7.88,7.88,7.85,7.85,105600.0,6.2746,6.2746,6.2508,6.2508,105600.0
2008-05-22 11:45:00,7.85,7.86,7.83,7.85,136800.0,6.2508,6.2587,6.2348,6.2508,136800.0
2008-05-22 11:50:00,7.85,7.88,7.85,7.87,133600.0,6.2508,6.2746,6.2508,6.2667,133600.0
2008-05-22 11:55:00,7.87,7.89,7.86,7.89,85600.0,6.2667,6.2826,6.2587,6.2826,85600.0
2008-05-22 12:00:00,7.88,7.89,7.85,7.87,119200.0,6.2746,6.2826,6.2508,6.2667,119200.0
2008-05-22 12:05:00,7.87,7.88,7.86,7.88,145200.0,6.2667,6.2746,6.2587,6.2746,145200.0
2008-05-22 12:10:00,7.88,7.88,7.85,7.87,126400.0,6.2746,6.2746,6.2508,6.2667,126400.0
2008-05-22 12:15:00,7.87,7.88,7.86,7.87,88000.0,6.2667,6.2746,6.2587,6.2667,88000.0
2008-05-22 12:20:00,7.87,7.9,7.87,7.89,80400.0,6.2667,6.2906,6.2667,6.2826,80400.0
2008-05-22 12:25:00,7.89,7.89,7.88,7.89,36000.0,6.2826,6.2826,6.2746,6.2826,36000.0
2008-05-22 12:30:00,7.89,7.91,7.89,7.9,165200.0,6.2826,6.2985,6.2826,6.2906,165200.0
2008-05-22 12:35:00,7.9,7.93,7.89,7.93,146400.0,6.2906,6.3145,6.2826,6.3145,146400.0
2008-05-22 12:40:00,7.93,7.94,7.91,7.91,146000.0,6.3145,6.3224,6.2985,6.2985,146000.0
2008-05-22 12:45:00,7.91,7.92,7.91,7.91,48000.0,6.2985,6.3065,6.2985,6.2985,48000.0
2008-05-22 12:50:00,7.91,7.92,7.91,7.91,53600.0,6.2985,6.3065,6.2985,6.2985,53600.0
2008-05-22 12:55:00,7.91,7.92,7.91,7.91,47600.0,6.2985,6.3065,6.2985,6.2985,47600.0
2008-05-22 13:00:00,7.91,7.91,7.9,7.91,42400.0,6.2985,6.2985,6.2906,6.2985,42400.0
2008-05-22 13:05:00,7.91,7.91,7.9,7.91,42400.0,6.2985,6.2985,6.2906,6.2985,42400.0
2008-05-22 13:10:00,7.91,7.91,7.89,7.89,41200.0,6.2985,6.2985,6.2826,6.2826,41200.0
2008-05-22 13:15:00,7.89,7.91,7.89,7.9,114800.0,6.2826,6.2985,6.2826,6.2906,114800.0
2008-05-22 13:20:00,7.9,7.9,7.89,7.89,32000.0,6.2906,6.2906,6.2826,6.2826,32000.0
2008-05-22 13:25:00,7.89,7.9,7.89,7.9,43600.0,6.2826,6.2906,6.2826,6.2906,43600.0
2008-05-22 13:30:00,7.89,7.89,7.88,7.88,54800.0,6.2826,6.2826,6.2746,6.2746,54800.0
2008-05-22 13:35:00,7.88,7.91,7.88,7.9,76000.0,6.2746,6.2985,6.2746,6.2906,76000.0
2008-05-22 13:40:00,7.9,7.9,7.9,7.9,29200.0,6.2906,6.2906,6.2906,6.2906,29200.0
2008-05-22 13:45:00,7.9,7.91,7.89,7.91,108000.0,6.2906,6.2985,6.2826,6.2985,108000.0
2008-05-22 13:50:00,7.91,7.91,7.89,7.89,123600.0,6.2985,6.2985,6.2826,6.2826,123600.0
2008-05-22 13:55:00,7.9,7.9,7.89,7.89,56000.0,6.2906,6.2906,6.2826,6.2826,56000.0
2008-05-22 14:00:00,7.89,7.9,7.89,7.89,77200.0,6.2826,6.2906,6.2826,6.2826,77200.0
2008-05-22 14:05:00,7.89,7.91,7.88,7.89,106000.0,6.2826,6.2985,6.2746,6.2826,106000.0
2008-05-22 14:10:00,7.88,7.89,7.86,7.88,258800.0,6.2746,6.2826,6.2587,6.2746,258800.0
2008-05-22 14:15:00,7.87,7.88,7.86,7.87,86800.0,6.2667,6.2746,6.2587,6.2667,86800.0
2008-05-22 14:20:00,7.87,7.87,7.86,7.87,102000.0,6.2667,6.2667,6.2587,6.2667,102000.0
2008-05-22 14:25:00,7.87,7.89,7.84,7.85,221200.0,6.2667,6.2826,6.2428,6.2508,221200.0
2008-05-22 14:30:00,7.85,7.86,7.84,7.85,164800.0,6.2508,6.2587,6.2428,6.2508,164800.0
2008-05-22 14:35:00,7.85,7.87,7.85,7.86,178400.0,6.2508,6.2667,6.2508,6.2587,178400.0
2008-05-22 14:40:00,7.86,7.86,7.85,7.85,102800.0,6.2587,6.2587,6.2508,6.2508,102800.0
2008-05-22 14:45:00,7.85,7.86,7.85,7.86,154400.0,6.2508,6.2587,6.2508,6.2587,154400.0
2008-05-22 14:50:00,7.86,7.86,7.85,7.86,77200.0,6.2587,6.2587,6.2508,6.2587,77200.0
2008-05-22 14:55:00,7.85,7.86,7.84,7.85,93600.0,6.2508,6.2587,6.2428,6.2508,93600.0
2008-05-22 15:00:00,7.85,7.86,7.84,7.85,148400.0,6.2508,6.2587,6.2428,6.2508,148400.0
2008-05-22 15:05:00,7.85,7.85,7.83,7.83,118400.0,6.2508,6.2508,6.2348,6.2348,118400.0
2008-05-22 15:10:00,7.83,7.84,7.83,7.84,162400.0,6.2348,6.2428,6.2348,6.2428,162400.0
2008-05-22 15:15:00,7.83,7.85,7.83,7.85,152000.0,6.2348,6.2508,6.2348,6.2508,152000.0
2008-05-22 15:20:00,7.85,7.85,7.83,7.83,162800.0,6.2508,6.2508,6.2348,6.2348,162800.0
2008-05-22 15:25:00,7.83,7.85,7.81,7.82,218400.0,6.2348,6.2508,6.2189,6.2269,218400.0
2008-05-22 15:30:00,7.82,7.83,7.82,7.82,163600.0,6.2269,6.2348,6.2269,6.2269,163600.0
2008-05-22 15:35:00,7.82,7.84,7.81,7.84,278800.0,6.2269,6.2428,6.2189,6.2428,278800.0
2008-05-22 15:40:00,7.83,7.84,7.8,7.81,392400.0,6.2348,6.2428,6.2109,6.2189,392400.0
2008-05-22 15:45:00,7.81,7.82,7.8,7.82,213600.0,6.2189,6.2269,6.2109,6.2269,213600.0
2008-05-22 15:50:00,7.83,7.84,7.82,7.83,232800.0,6.2348,6.2428,6.2269,6.2348,232800.0
2008-05-22 15:55:00,7.83,7.83,7.82,7.83,592000.0,6.2348,6.2348,6.2269,6.2348,592000.0
2008-05-23 09:30:00,7.82,7.92,7.76,7.78,305600.0,6.2269,6.3065,6.1791,6.195,305600.0
2008-05-23 09:35:00,7.78,7.79,7.76,7.78,69200.0,6.195,6.203,6.1791,6.195,69200.0
2008-05-23 09:40:00,7.79,7.79,7.75,7.78,237600.0,6.203,6.203,6.1711,6.195,237600.0
2008-05-23 09:45:00,7.78,7.78,7.75,7.76,308000.0,6.195,6.195,6.1711,6.1791,308000.0
2008-05-23 09:50:00,7.75,7.76,7.72,7.76,240800.0,6.1711,6.1791,6.1472,6.1791,240800.0
2008-05-23 09:55:00,7.76,7.79,7.75,7.77,139600.0,6.1791,6.203,6.1711,6.187,139600.0
2008-05-23 10:00:00,7.77,7.78,7.75,7.77,281600.0,6.187,6.195,6.1711,6.187,281600.0
2008-05-23 10:05:00,7.77,7.77,7.74,7.75,150000.0,6.187,6.187,6.1632,6.1711,150000.0
2008-05-23 10:10:00,7.75,7.75,7.73,7.74,121600.0,6.1711,6.1711,6.1552,6.1632,121600.0
2008-05-23 10:15:00,7.74,7.76,7.74,7.75,234000.0,6.1632,6.1791,6.1632,6.1711,234000.0
2008-05-23 10:20:00,7.75,7.76,7.75,7.76,97600.0,6.1711,6.1791,6.1711,6.1791,97600.0
2008-05-23 10:25:00,7.76,7.77,7.73,7.73,71600.0,6.1791,6.187,6.1552,6.1552,71600.0
2008-05-23 10:30:00,7.73,7.73,7.71,7.72,252400.0,6.1552,6.1552,6.1393,6.1472,252400.0
2008-05-23 10:35:00,7.72,7.72,7.68,7.69,312400.0,6.1472,6.1472,6.1154,6.1233,312400.0
2008-05-23 10:40:00,7.69,7.69,7.67,7.68,164000.0,6.1233,6.1233,6.1074,6.1154,164000.0
2008-05-23 10:45:00,7.68,7.68,7.67,7.67,170400.0,6.1154,6.1154,6.1074,6.1074,170400.0
2008-05-23 10:50:00,7.68,7.71,7.68,7.69,360000.0,6.1154,6.1393,6.1154,6.1233,360000.0
2008-05-23 10:55:00,7.69,7.73,7.69,7.73,352400.0,6.1233,6.1552,6.1233,6.1552,352400.0
2008-05-23 11:00:00,7.72,7.73,7.72,7.72,212000.0,6.1472,6.1552,6.1472,6.1472,212000.0
2008-05-23 11:05:00,7.72,7.75,7.72,7.74,463200.0,6.1472,6.1711,6.1472,6.1632,463200.0
2008-05-23 11:10:00,7.73,7.73,7.7,7.72,254400.0,6.1552,6.1552,6.1313,6.1472,254400.0
2008-05-23 11:15:00,7.71,7.72,7.7,7.71,196800.0,6.1393,6.1472,6.1313,6.1393,196800.0
2008-05-23 11:20:00,7.71,7.72,7.71,7.72,95200.0,6.1393,6.1472,6.1393,6.1472,95200.0
2008-05-23 11:25:00,7.72,7.73,7.71,7.71,120000.0,6.1472,6.1552,6.1393,6.1393,120000.0
2008-05-23 11:30:00,7.71,7.73,7.69,7.73,343600.0,6.1393,6.1552,6.1233,6.1552,343600.0
2008-05-23 11:35:00,7.73,7.75,7.72,7.75,336800.0,6.1552,6.1711,6.1472,6.1711,336800.0
2008-05-23 11:40:00,7.75,7.77,7.75,7.76,223600.0,6.1711,6.187,6.1711,6.1791,223600.0
2008-05-23 11:45:00,7.76,7.78,7.76,7.78,158400.0,6.1791,6.195,6.1791,6.195,158400.0
2008-05-23 11:50:00,7.78,7.78,7.77,7.78,226400.0,6.195,6.195,6.187,6.195,226400.0
2008-05-23 11:55:00,7.78,7.78,7.76,7.77,136000.0,6.195,6.195,6.1791,6.187,136000.0
2008-05-23 12:00:00,7.77,7.8,7.77,7.79,138800.0,6.187,6.2109,6.187,6.203,138800.0
2008-05-23 12:05:00,7.79,7.8,7.78,7.78,135600.0,6.203,6.2109,6.195,6.195,135600.0
2008-05-23 12:10:00,7.78,7.8,7.77,7.79,184400.0,6.195,6.2109,6.187,6.203,184400.0
2008-05-23 12:15:00,7.79,7.79,7.78,7.78,74800.0,6.203,6.203,6.195,6.195,74800.0
2008-05-23 12:20:00,7.78,7.78,7.76,7.78,180400.0,6.195,6.195,6.1791,6.195,180400.0
2008-05-23 12:25:00,7.78,7.79,7.76,7.76,234000.0,6.195,6.203,6.1791,6.1791,234000.0
2008-05-23 12:30:00,7.76,7.78,7.76,7.77,131200.0,6.1791,6.195,6.1791,6.187,131200.0
2008-05-23 12:35:00,7.77,7.77,7.75,7.75,144000.0,6.187,6.187,6.1711,6.1711,144000.0
2008-05-23 12:40:00,7.75,7.75,7.74,7.75,173600.0,6.1711,6.1711,6.1632,6.1711,173600.0
2008-05-23 12:45:00,7.74,7.78,7.74,7.77,367600.0,6.1632,6.195,6.1632,6.187,367600.0
2008-05-23 12:50:00,7.77,7.78,7.75,7.78,362800.0,6.187,6.195,6.1711,6.195,362800.0
2008-05-23 12:55:00,7.77,7.78,7.77,7.78,296800.0,6.187,6.195,6.187,6.195,296800.0
2008-05-23 13:00:00,7.78,7.79,7.77,7.77,385600.0,6.195,6.203,6.187,6.187,385600.0
2008-05-23 13:05:00,7.77,7.79,7.76,7.79,284000.0,6.187,6.203,6.1791,6.203,284000.0
2008-05-23 13:10:00,7.79,7.8,7.78,7.79,170000.0,6.203,6.2109,6.195,6.203,170000.0
2008-05-23 13:15:00,7.8,7.81,7.8,7.81,126000.0,6.2109,6.2189,6.2109,6.2189,126000.0
2008-05-23 13:20:00,7.81,7.81,7.79,7.8,198800.0,6.2189,6.2189,6.203,6.2109,198800.0
2008-05-23 13:25:00,7.8,7.8,7.8,7.8,54800.0,6.2109,6.2109,6.2109,6.2109,54800.0
2008-05-23 13:30:00,7.8,7.84,7.8,7.83,310800.0,6.2109,6.2428,6.2109,6.2348,310800.0
2008-05-23 13:35:00,7.83,7.83,7.81,7.81,203600.0,6.2348,6.2348,6.2189,6.2189,203600.0
2008-05-23 13:40:00,7.81,7.83,7.81,7.83,266000.0,6.2189,6.2348,6.2189,6.2348,266000.0
2008-05-23 13:45:00,7.83,7.84,7.83,7.84,91200.0,6.2348,6.2428,6.2348,6.2428,91200.0
2008-05-23 13:50:00,7.84,7.84,7.81,7.82,260800.0,6.2428,6.2428,6.2189,6.2269,260800.0
2008-05-23 13:55:00,7.82,7.83,7.81,7.83,180000.0,6.2269,6.2348,6.2189,6.2348,180000.0
2008-05-23 14:00:00,7.83,7.84,7.82,7.82,141200.0,6.2348,6.2428,6.2269,6.2269,141200.0
2008-05-23 14:05:00,7.82,7.85,7.82,7.84,176800.0,6.2269,6.2508,6.2269,6.2428,176800.0
2008-05-23 14:10:00,7.84,7.84,7.83,7.84,154800.0,6.2428,6.2428,6.2348,6.2428,154800.0
2008-05-23 14:15:00,7.84,7.86,7.83,7.84,373600.0,6.2428,6.2587,6.2348,6.2428,373600.0
2008-05-23 14:20:00,7.84,7.84,7.81,7.82,132800.0,6.2428,6.2428,6.2189,6.2269,132800.0
2008-05-23 14:25:00,7.82,7.86,7.82,7.86,324000.0,6.2269,6.2587,6.2269,6.2587,324000.0
2008-05-23 14:30:00,7.86,7.86,7.84,7.85,258800.0,6.2587,6.2587,6.2428,6.2508,258800.0
2008-05-23 14:35:00,7.85,7.85,7.84,7.84,218000.0,6.2508,6.2508,6.2428,6.2428,218000.0
2008-05-23 14:40:00,7.84,7.85,7.83,7.85,149200.0,6.2428,6.2508,6.2348,6.2508,149200.0
2008-05-23 14:45:00,7.85,7.88,7.85,7.86,289600.0,6.2508,6.2746,6.2508,6.2587,289600.0
2008-05-23 14:50:00,7.86,7.86,7.84,7.85,122400.0,6.2587,6.2587,6.2428,6.2508,122400.0
2008-05-23 14:55:00,7.85,7.85,7.83,7.83,144800.0,6.2508,6.2508,6.2348,6.2348,144800.0
2008-05-23 15:00:00,7.83,7.84,7.83,7.83,147600.0,6.2348,6.2428,6.2348,6.2348,147600.0
2008-05-23 15:05:00,7.84,7.84,7.83,7.83,118400.0,6.2428,6.2428,6.2348,6.2348,118400.0
2008-05-23 15:10:00,7.83,7.84,7.82,7.83,349200.0,6.2348,6.2428,6.2269,6.2348,349200.0
2008-05-23 15:15:00,7.83,7.85,7.82,7.84,307600.0,6.2348,6.2508,6.2269,6.2428,307600.0
2008-05-23 15:20:00,7.84,7.86,7.83,7.85,298400.0,6.2428,6.2587,6.2348,6.2508,298400.0
2008-05-23 15:25:00,7.85,7.88,7.84,7.86,416000.0,6.2508,6.2746,6.2428,6.2587,416000.0
2008-05-23 15:30:00,7.86,7.88,7.85,7.88,528400.0,6.2587,6.2746,6.2508,6.2746,528400.0
2008-05-23 15:35:00,7.88,7.88,7.84,7.84,234800.0,6.2746,6.2746,6.2428,6.2428,234800.0
2008-05-23 15:40:00,7.84,7.84,7.83,7.83,303600.0,6.2428,6.2428,6.2348,6.2348,303600.0
2008-05-23 15:45:00,7.83,7.83,7.81,7.82,407200.0,6.2348,6.2348,6.2189,6.2269,407200.0
2008-05-23 15:50:00,7.82,7.82,7.81,7.82,335200.0,6.2269,6.2269,6.2189,6.2269,335200.0
2008-05-23 15:55:00,7.82,7.82,7.81,7.81,488000.0,6.2269,6.2269,6.2189,6.2189,488000.0
2008-05-27 09:30:00,7.83,7.86,7.79,7.81,262000.0,6.2348,6.2587,6.203,6.2189,262000.0
2008-05-27 09:35:00,7.81,7.96,7.8,7.96,558800.0,6.2189,6.3383,6.2109,6.3383,558800.0
2008-05-27 09:40:00,7.96,7.97,7.93,7.96,228800.0,6.3383,6.3463,6.3145,6.3383,228800.0
2008-05-27 09:45:00,7.97,8.0,7.96,7.97,626000.0,6.3463,6.3702,6.3383,6.3463,626000.0
2008-05-27 09:50:00,7.97,7.97,7.95,7.96,346400.0,6.3463,6.3463,6.3304,6.3383,346400.0
2008-05-27 09:55:00,7.96,7.96,7.95,7.96,208000.0,6.3383,6.3383,6.3304,6.3383,208000.0
2008-05-27 10:00:00,7.96,8.02,7.95,8.0,379600.0,6.3383,6.3861,6.3304,6.3702,379600.0
2008-05-27 10:05:00,8.0,8.02,7.98,8.02,359600.0,6.3702,6.3861,6.3543,6.3861,359600.0
2008-05-27 10:10:00,8.02,8.02,7.99,8.02,446400.0,6.3861,6.3861,6.3622,6.3861,446400.0
2008-05-27 10:15:00,8.02,8.02,7.99,8.0,195600.0,6.3861,6.3861,6.3622,6.3702,195600.0
2008-05-27 10:20:00,8.0,8.0,7.98,7.99,143600.0,6.3702,6.3702,6.3543,6.3622,143600.0
2008-05-27 10:25:00,7.99,7.99,7.97,7.98,147200.0,6.3622,6.3622,6.3463,6.3543,147200.0
2008-05-27 10:30:00,7.98,8.0,7.96,7.96,126800.0,6.3543,6.3702,6.3383,6.3383,126800.0
2008-05-27 10:35:00,7.96,7.96,7.94,7.94,168000.0,6.3383,6.3383,6.3224,6.3224,168000.0
2008-05-27 10:40:00,7.95,7.95,7.94,7.94,165200.0,6.3304,6.3304,6.3224,6.3224,165200.0
2008-05-27 10:45:00,7.95,7.95,7.94,7.94,213200.0,6.3304,6.3304,6.3224,6.3224,213200.0
2008-05-27 10:50:00,7.95,7.95,7.93,7.93,156000.0,6.3304,6.3304,6.3145,6.3145,156000.0
2008-05-27 10:55:00,7.93,7.94,7.93,7.93,237200.0,6.3145,6.3224,6.3145,6.3145,237200.0
2008-05-27 11:00:00,7.93,7.96,7.93,7.95,308000.0,6.3145,6.3383,6.3145,6.3304,308000.0
2008-05-27 11:05:00,7.95,7.96,7.91,7.92,529600.0,6.3304,6.3383,6.2985,6.3065,529600.0
2008-05-27 11:10:00,7.92,7.93,7.91,7.91,277200.0,6.3065,6.3145,6.2985,6.2985,277200.0
2008-05-27 11:15:00,7.91,7.92,7.88,7.89,297600.0,6.2985,6.3065,6.2746,6.2826,297600.0
2008-05-27 11:20:00,7.89,7.89,7.87,7.88,152400.0,6.2826,6.2826,6.2667,6.2746,152400.0
2008-05-27 11:25:00,7.87,7.89,7.87,7.87,182400.0,6.2667,6.2826,6.2667,6.2667,182400.0
2008-05-27 11:30:00,7.87,7.87,7.84,7.84,201600.0,6.2667,6.2667,6.2428,6.2428,201600.0
2008-05-27 11:35:00,7.84,7.88,7.84,7.85,237200.0,6.2428,6.2746,6.2428,6.2508,237200.0
2008-05-27 11:40:00,7.85,7.86,7.85,7.86,94000.0,6.2508,6.2587,6.2508,6.2587,94000.0
2008-05-27 11:45:00,7.86,7.87,7.86,7.86,140400.0,6.2587,6.2667,6.2587,6.2587,140400.0
2008-05-27 11:50:00,7.86,7.87,7.84,7.84,206800.0,6.2587,6.2667,6.2428,6.2428,206800.0
2008-05-27 11:55:00,7.84,7.86,7.83,7.83,169200.0,6.2428,6.2587,6.2348,6.2348,169200.0
2008-05-27 12:00:00,7.83,7.84,7.81,7.83,125600.0,6.2348,6.2428,6.2189,6.2348,125600.0
2008-05-27 12:05:00,7.83,7.85,7.83,7.85,100400.0,6.2348,6.2508,6.2348,6.2508,100400.0
2008-05-27 12:10:00,7.85,7.88,7.85,7.88,132400.0,6.2508,6.2746,6.2508,6.2746,132400.0
2008-05-27 12:15:00,7.88,7.88,7.86,7.87,76400.0,6.2746,6.2746,6.2587,6.2667,76400.0
2008-05-27 12:20:00,7.87,7.87,7.86,7.87,138800.0,6.2667,6.2667,6.2587,6.2667,138800.0
2008-05-27 12:25:00,7.87,7.87,7.86,7.86,95200.0,6.2667,6.2667,6.2587,6.2587,95200.0
2008-05-27 12:30:00,7.87,7.87,7.86,7.87,156800.0,6.2667,6.2667,6.2587,6.2667,156800.0
2008-05-27 12:35:00,7.87,7.89,7.87,7.88,144000.0,6.2667,6.2826,6.2667,6.2746,144000.0
2008-05-27 12:40:00,7.89,7.9,7.87,7.87,125600.0,6.2826,6.2906,6.2667,6.2667,125600.0
2008-05-27 12:45:00,7.87,7.87,7.85,7.86,76400.0,6.2667,6.2667,6.2508,6.2587,76400.0
2008-05-27 12:50:00,7.86,7.86,7.85,7.86,138800.0,6.2587,6.2587,6.2508,6.2587,138800.0
2008-05-27 12:55:00,7.86,7.87,7.86,7.87,85600.0,6.2587,6.2667,6.2587,6.2667,85600.0
2008-05-27 13:00:00,7.87,7.87,7.85,7.85,135200.0,6.2667,6.2667,6.2508,6.2508,135200.0
2008-05-27 13:05:00,7.85,7.86,7.85,7.86,46000.0,6.2508,6.2587,6.2508,6.2587,46000.0
2008-05-27 13:10:00,7.86,7.86,7.85,7.86,81200.0,6.2587,6.2587,6.2508,6.2587,81200.0
2008-05-27 13:15:00,7.86,7.87,7.86,7.87,42400.0,6.2587,6.2667,6.2587,6.2667,42400.0
2008-05-27 13:20:00,7.87,7.88,7.87,7.88,84000.0,6.2667,6.2746,6.2667,6.2746,84000.0
2008-05-27 13:25:00,7.88,7.88,7.85,7.86,186400.0,6.2746,6.2746,6.2508,6.2587,186400.0
2008-05-27 13:30:00,7.86,7.86,7.85,7.86,89600.0,6.2587,6.2587,6.2508,6.2587,89600.0
2008-05-27 13:35:00,7.87,7.88,7.87,7.88,131600.0,6.2667,6.2746,6.2667,6.2746,131600.0
2008-05-27 13:40:00,7.88,7.89,7.87,7.87,229200.0,6.2746,6.2826,6.2667,6.2667,229200.0
2008-05-27 13:45:00,7.87,7.87,7.86,7.86,157200.0,6.2667,6.2667,6.2587,6.2587,157200.0
2008-05-27 13:50:00,7.86,7.86,7.85,7.85,178000.0,6.2587,6.2587,6.2508,6.2508,178000.0
2008-05-27 13:55:00,7.85,7.88,7.85,7.87,144400.0,6.2508,6.2746,6.2508,6.2667,144400.0
2008-05-27 14:00:00,7.87,7.88,7.86,7.86,462000.0,6.2667,6.2746,6.2587,6.2587,462000.0
2008-05-27 14:05:00,7.86,7.87,7.85,7.86,241200.0,6.2587,6.2667,6.2508,6.2587,241200.0
2008-05-27 14:10:00,7.86,7.9,7.85,7.89,121600.0,6.2587,6.2906,6.2508,6.2826,121600.0
2008-05-27 14:15:00,7.89,7.9,7.85,7.86,146800.0,6.2826,6.2906,6.2508,6.2587,146800.0
2008-05-27 14:20:00,7.86,7.88,7.85,7.87,126000.0,6.2587,6.2746,6.2508,6.2667,126000.0
2008-05-27 14:25:00,7.87,7.9,7.87,7.88,186800.0,6.2667,6.2906,6.2667,6.2746,186800.0
2008-05-27 14:30:00,7.88,7.9,7.88,7.9,104400.0,6.2746,6.2906,6.2746,6.2906,104400.0
2008-05-27 14:35:00,7.9,7.92,7.89,7.91,234400.0,6.2906,6.3065,6.2826,6.2985,234400.0
2008-05-27 14:40:00,7.91,7.93,7.91,7.93,268800.0,6.2985,6.3145,6.2985,6.3145,268800.0
2008-05-27 14:45:00,7.93,7.93,7.92,7.93,261600.0,6.3145,6.3145,6.3065,6.3145,261600.0
2008-05-27 14:50:00,7.93,7.93,7.91,7.91,130000.0,6.3145,6.3145,6.2985,6.2985,130000.0
2008-05-27 14:55:00,7.91,7.93,7.91,7.93,108400.0,6.2985,6.3145,6.2985,6.3145,108400.0
2008-05-27 15:00:00,7.92,7.93,7.9,7.91,195200.0,6.3065,6.3145,6.2906,6.2985,195200.0
2008-05-27 15:05:00,7.91,7.92,7.9,7.92,154800.0,6.2985,6.3065,6.2906,6.3065,154800.0
2008-05-27 15:10:00,7.92,7.92,7.91,7.92,137600.0,6.3065,6.3065,6.2985,6.3065,137600.0
2008-05-27 15:15:00,7.92,7.93,7.91,7.91,220800.0,6.3065,6.3145,6.2985,6.2985,220800.0
2008-05-27 15:20:00,7.91,7.92,7.9,7.9,325200.0,6.2985,6.3065,6.2906,6.2906,325200.0
2008-05-27 15:25:00,7.9,7.92,7.89,7.92,307200.0,6.2906,6.3065,6.2826,6.3065,307200.0
2008-05-27 15:30:00,7.91,7.93,7.91,7.92,274000.0,6.2985,6.3145,6.2985,6.3065,274000.0
2008-05-27 15:35:00,7.92,7.93,7.92,7.92,219200.0,6.3065,6.3145,6.3065,6.3065,219200.0
2008-05-27 15:40:00,7.92,7.93,7.9,7.91,341200.0,6.3065,6.3145,6.2906,6.2985,341200.0
2008-05-27 15:45:00,7.91,7.92,7.91,7.91,286000.0,6.2985,6.3065,6.2985,6.2985,286000.0
2008-05-27 15:50:00,7.91,7.93,7.91,7.93,370000.0,6.2985,6.3145,6.2985,6.3145,370000.0
2008-05-27 15:55:00,7.93,7.93,7.92,7.92,396000.0,6.3145,6.3145,6.3065,6.3065,396000.0
2008-05-28 09:30:00,7.96,8.04,7.96,8.01,272400.0,6.3383,6.402,6.3383,6.3782,272400.0
2008-05-28 09:35:00,8.01,8.03,7.98,8.0,246000.0,6.3782,6.3941,6.3543,6.3702,246000.0
2008-05-28 09:40:00,7.99,8.01,7.98,7.99,340000.0,6.3622,6.3782,6.3543,6.3622,340000.0
2008-05-28 09:45:00,7.99,7.99,7.89,7.89,468000.0,6.3622,6.3622,6.2826,6.2826,468000.0
2008-05-28 09:50:00,7.89,7.94,7.88,7.88,518400.0,6.2826,6.3224,6.2746,6.2746,518400.0
2008-05-28 09:55:00,7.87,7.88,7.84,7.87,344400.0,6.2667,6.2746,6.2428,6.2667,344400.0
2008-05-28 10:00:00,7.87,7.87,7.82,7.82,493200.0,6.2667,6.2667,6.2269,6.2269,493200.0
2008-05-28 10:05:00,7.83,7.85,7.83,7.85,372000.0,6.2348,6.2508,6.2348,6.2508,372000.0
2008-05-28 10:10:00,7.85,7.88,7.84,7.87,218000.0,6.2508,6.2746,6.2428,6.2667,218000.0
2008-05-28 10:15:00,7.87,7.88,7.85,7.85,189600.0,6.2667,6.2746,6.2508,6.2508,189600.0
2008-05-28 10:20:00,7.84,7.87,7.84,7.86,323600.0,6.2428,6.2667,6.2428,6.2587,323600.0
2008-05-28 10:25:00,7.86,7.89,7.86,7.87,211600.0,6.2587,6.2826,6.2587,6.2667,211600.0
2008-05-28 10:30:00,7.87,7.91,7.87,7.91,184800.0,6.2667,6.2985,6.2667,6.2985,184800.0
2008-05-28 10:35:00,7.91,7.91,7.88,7.89,219200.0,6.2985,6.2985,6.2746,6.2826,219200.0
2008-05-28 10:40:00,7.89,7.92,7.89,7.91,232400.0,6.2826,6.3065,6.2826,6.2985,232400.0
2008-05-28 10:45:00,7.91,7.92,7.89,7.89,190000.0,6.2985,6.3065,6.2826,6.2826,190000.0
2008-05-28 10:50:00,7.89,7.91,7.88,7.89,190400.0,6.2826,6.2985,6.2746,6.2826,190400.0
2008-05-28 10:55:00,7.89,7.93,7.89,7.91,109200.0,6.2826,6.3145,6.2826,6.2985,109200.0
2008-05-28 11:00:00,7.91,7.92,7.88,7.9,148800.0,6.2985,6.3065,6.2746,6.2906,148800.0
2008-05-28 11:05:00,7.9,7.93,7.9,7.91,118000.0,6.2906,6.3145,6.2906,6.2985,118000.0
2008-05-28 11:10:00,7.91,7.92,7.9,7.9,71600.0,6.2985,6.3065,6.2906,6.2906,71600.0
2008-05-28 11:15:00,7.9,7.93,7.9,7.92,91200.0,6.2906,6.3145,6.2906,6.3065,91200.0
2008-05-28 11:20:00,7.92,7.93,7.9,7.9,140800.0,6.3065,6.3145,6.2906,6.2906,140800.0
2008-05-28 11:25:00,7.9,7.92,7.9,7.91,50800.0,6.2906,6.3065,6.2906,6.2985,50800.0
2008-05-28 11:30:00,7.92,7.95,7.91,7.93,116000.0,6.3065,6.3304,6.2985,6.3145,116000.0
2008-05-28 11:35:00,7.93,7.93,7.91,7.91,156400.0,6.3145,6.3145,6.2985,6.2985,156400.0
2008-05-28 11:40:00,7.91,7.92,7.91,7.91,111200.0,6.2985,6.3065,6.2985,6.2985,111200.0
2008-05-28 11:45:00,7.91,7.92,7.9,7.91,169200.0,6.2985,6.3065,6.2906,6.2985,169200.0
2008-05-28 11:50:00,7.91,7.93,7.91,7.93,222000.0,6.2985,6.3145,6.2985,6.3145,222000.0
2008-05-28 11:55:00,7.93,7.94,7.93,7.93,124800.0,6.3145,6.3224,6.3145,6.3145,124800.0
2008-05-28 12:00:00,7.93,7.93,7.9,7.9,222400.0,6.3145,6.3145,6.2906,6.2906,222400.0
2008-05-28 12:05:00,7.9,7.91,7.9,7.9,139200.0,6.2906,6.2985,6.2906,6.2906,139200.0
2008-05-28 12:10:00,7.9,7.9,7.89,7.9,308800.0,6.2906,6.2906,6.2826,6.2906,308800.0
2008-05-28 12:15:00,7.9,7.91,7.9,7.9,305200.0,6.2906,6.2985,6.2906,6.2906,305200.0
2008-05-28 12:20:00,7.9,7.93,7.9,7.92,165600.0,6.2906,6.3145,6.2906,6.3065,165600.0
2008-05-28 12:25:00,7.92,7.93,7.91,7.93,106400.0,6.3065,6.3145,6.2985,6.3145,106400.0
2008-05-28 12:30:00,7.92,7.93,7.92,7.93,100000.0,6.3065,6.3145,6.3065,6.3145,100000.0
2008-05-28 12:35:00,7.93,7.93,7.92,7.93,70800.0,6.3145,6.3145,6.3065,6.3145,70800.0
2008-05-28 12:40:00,7.93,7.93,7.9,7.9,284000.0,6.3145,6.3145,6.2906,6.2906,284000.0
2008-05-28 12:45:00,7.9,7.92,7.9,7.91,134400.0,6.2906,6.3065,6.2906,6.2985,134400.0
2008-05-28 12:50:00,7.91,7.91,7.89,7.89,157600.0,6.2985,6.2985,6.2826,6.2826,157600.0
2008-05-28 12:55:00,7.89,7.93,7.89,7.9,132400.0,6.2826,6.3145,6.2826,6.2906,132400.0
2008-05-28 13:00:00,7.9,7.9,7.9,7.9,33600.0,6.2906,6.2906,6.2906,6.2906,33600.0
2008-05-28 13:05:00,7.9,7.92,7.9,7.92,74800.0,6.2906,6.3065,6.2906,6.3065,74800.0
2008-05-28 13:10:00,7.92,7.93,7.92,7.93,73600.0,6.3065,6.3145,6.3065,6.3145,73600.0
2008-05-28 13:15:00,7.93,7.94,7.92,7.93,38800.0,6.3145,6.3224,6.3065,6.3145,38800.0
2008-05-28 13:20:00,7.93,7.94,7.92,7.93,39600.0,6.3145,6.3224,6.3065,6.3145,39600.0
2008-05-28 13:25:00,7.93,7.93,7.92,7.93,53200.0,6.3145,6.3145,6.3065,6.3145,53200.0
2008-05-28 13:30:00,7.93,7.93,7.9,7.91,120400.0,6.3145,6.3145,6.2906,6.2985,120400.0
2008-05-28 13:35:00,7.9,7.92,7.9,7.92,71600.0,6.2906,6.3065,6.2906,6.3065,71600.0
2008-05-28 13:40:00,7.92,7.92,7.89,7.89,131200.0,6.3065,6.3065,6.2826,6.2826,131200.0
2008-05-28 13:45:00,7.89,7.9,7.89,7.9,100800.0,6.2826,6.2906,6.2826,6.2906,100800.0
2008-05-28 13:50:00,7.89,7.91,7.89,7.9,114800.0,6.2826,6.2985,6.2826,6.2906,114800.0
2008-05-28 13:55:00,7.91,7.91,7.9,7.91,151200.0,6.2985,6.2985,6.2906,6.2985,151200.0
2008-05-28 14:00:00,7.91,7.91,7.89,7.91,276800.0,6.2985,6.2985,6.2826,6.2985,276800.0
2008-05-28 14:05:00,7.9,7.91,7.9,7.91,188000.0,6.2906,6.2985,6.2906,6.2985,188000.0
2008-05-28 14:10:00,7.91,7.92,7.9,7.91,96000.0,6.2985,6.3065,6.2906,6.2985,96000.0
2008-05-28 14:15:00,7.9,7.91,7.9,7.9,91600.0,6.2906,6.2985,6.2906,6.2906,91600.0
2008-05-28 14:20:00,7.9,7.91,7.88,7.9,217200.0,6.2906,6.2985,6.2746,6.2906,217200.0
2008-05-28 14:25:00,7.91,7.91,7.9,7.9,79200.0,6.2985,6.2985,6.2906,6.2906,79200.0
2008-05-28 14:30:00,7.9,7.91,7.89,7.9,108800.0,6.2906,6.2985,6.2826,6.2906,108800.0
2008-05-28 14:35:00,7.9,7.92,7.89,7.92,128000.0,6.2906,6.3065,6.2826,6.3065,128000.0
2008-05-28 14:40:00,7.92,7.93,7.91,7.92,138000.0,6.3065,6.3145,6.2985,6.3065,138000.0
2008-05-28 14:45:00,7.92,7.92,7.9,7.9,185200.0,6.3065,6.3065,6.2906,6.2906,185200.0
2008-05-28 14:50:00,7.91,7.92,7.9,7.92,103600.0,6.2985,6.3065,6.2906,6.3065,103600.0
2008-05-28 14:55:00,7.92,7.92,7.91,7.92,101600.0,6.3065,6.3065,6.2985,6.3065,101600.0
2008-05-28 15:00:00,7.93,7.94,7.92,7.94,182000.0,6.3145,6.3224,6.3065,6.3224,182000.0
2008-05-28 15:05:00,7.94,7.94,7.93,7.93,112800.0,6.3224,6.3224,6.3145,6.3145,112800.0
2008-05-28 15:10:00,7.93,7.93,7.92,7.93,137200.0,6.3145,6.3145,6.3065,6.3145,137200.0
2008-05-28 15:15:00,7.93,7.95,7.92,7.94,205200.0,6.3145,6.3304,6.3065,6.3224,205200.0
2008-05-28 15:20:00,7.94,7.95,7.93,7.95,291200.0,6.3224,6.3304,6.3145,6.3304,291200.0
2008-05-28 15:25:00,7.94,7.96,7.94,7.96,356000.0,6.3224,6.3383,6.3224,6.3383,356000.0
2008-05-28 15:30:00,7.96,7.96,7.95,7.96,134000.0,6.3383,6.3383,6.3304,6.3383,134000.0
2008-05-28 15:35:00,7.96,7.96,7.93,7.93,227600.0,6.3383,6.3383,6.3145,6.3145,227600.0
2008-05-28 15:40:00,7.93,7.94,7.93,7.93,206000.0,6.3145,6.3224,6.3145,6.3145,206000.0
2008-05-28 15:45:00,7.93,7.95,7.93,7.94,291600.0,6.3145,6.3304,6.3145,6.3224,291600.0
2008-05-28 15:50:00,7.94,7.96,7.93,7.95,253200.0,6.3224,6.3383,6.3145,6.3304,253200.0
2008-05-28 15:55:00,7.95,7.95,7.94,7.95,300400.0,6.3304,6.3304,6.3224,6.3304,300400.0
2008-05-29 09:30:00,7.94,8.02,7.94,7.97,220400.0,6.3224,6.3861,6.3224,6.3463,220400.0
2008-05-29 09:35:00,7.98,8.0,7.96,7.99,248400.0,6.3543,6.3702,6.3383,6.3622,248400.0
2008-05-29 09:40:00,8.0,8.05,7.99,8.02,272800.0,6.3702,6.41,6.3622,6.3861,272800.0
2008-05-29 09:45:00,8.02,8.03,7.99,8.03,220400.0,6.3861,6.3941,6.3622,6.3941,220400.0
2008-05-29 09:50:00,8.03,8.03,7.98,7.98,184800.0,6.3941,6.3941,6.3543,6.3543,184800.0
2008-05-29 09:55:00,7.98,8.01,7.98,8.0,151200.0,6.3543,6.3782,6.3543,6.3702,151200.0
2008-05-29 10:00:00,8.0,8.01,7.95,7.96,228400.0,6.3702,6.3782,6.3304,6.3383,228400.0
2008-05-29 10:05:00,7.96,8.0,7.96,8.0,117200.0,6.3383,6.3702,6.3383,6.3702,117200.0
2008-05-29 10:10:00,8.0,8.0,7.96,7.98,199600.0,6.3702,6.3702,6.3383,6.3543,199600.0
2008-05-29 10:15:00,7.98,8.01,7.98,8.0,200800.0,6.3543,6.3782,6.3543,6.3702,200800.0
2008-05-29 10:20:00,8.0,8.01,8.0,8.0,158400.0,6.3702,6.3782,6.3702,6.3702,158400.0
2008-05-29 10:25:00,8.0,8.01,7.97,7.97,210000.0,6.3702,6.3782,6.3463,6.3463,210000.0
2008-05-29 10:30:00,7.97,7.97,7.84,7.86,965600.0,6.3463,6.3463,6.2428,6.2587,965600.0
2008-05-29 10:35:00,7.86,7.94,7.86,7.94,387200.0,6.2587,6.3224,6.2587,6.3224,387200.0
2008-05-29 10:40:00,7.93,7.95,7.91,7.95,168400.0,6.3145,6.3304,6.2985,6.3304,168400.0
2008-05-29 10:45:00,7.95,7.99,7.94,7.97,364400.0,6.3304,6.3622,6.3224,6.3463,364400.0
2008-05-29 10:50:00,7.97,8.03,7.96,8.02,532000.0,6.3463,6.3941,6.3383,6.3861,532000.0
2008-05-29 10:55:00,8.02,8.02,7.99,7.99,208400.0,6.3861,6.3861,6.3622,6.3622,208400.0
2008-05-29 11:00:00,7.99,8.0,7.98,7.99,156000.0,6.3622,6.3702,6.3543,6.3622,156000.0
2008-05-29 11:05:00,7.98,8.0,7.97,7.99,132800.0,6.3543,6.3702,6.3463,6.3622,132800.0
2008-05-29 11:10:00,7.99,8.0,7.98,8.0,130000.0,6.3622,6.3702,6.3543,6.3702,130000.0
2008-05-29 11:15:00,8.0,8.0,7.99,8.0,139200.0,6.3702,6.3702,6.3622,6.3702,139200.0
2008-05-29 11:20:00,8.0,8.0,7.98,7.98,102000.0,6.3702,6.3702,6.3543,6.3543,102000.0
2008-05-29 11:25:00,7.98,8.0,7.98,8.0,195600.0,6.3543,6.3702,6.3543,6.3702,195600.0
2008-05-29 11:30:00,8.0,8.01,7.98,7.98,188800.0,6.3702,6.3782,6.3543,6.3543,188800.0
2008-05-29 11:35:00,7.98,8.01,7.97,8.0,240400.0,6.3543,6.3782,6.3463,6.3702,240400.0
2008-05-29 11:40:00,8.0,8.0,7.98,7.99,237600.0,6.3702,6.3702,6.3543,6.3622,237600.0
2008-05-29 11:45:00,7.99,8.0,7.99,8.0,143200.0,6.3622,6.3702,6.3622,6.3702,143200.0
2008-05-29 11:50:00,8.0,8.03,7.99,8.02,254800.0,6.3702,6.3941,6.3622,6.3861,254800.0
2008-05-29 11:55:00,8.02,8.03,8.01,8.02,138000.0,6.3861,6.3941,6.3782,6.3861,138000.0
2008-05-29 12:00:00,8.02,8.02,8.0,8.01,97600.0,6.3861,6.3861,6.3702,6.3782,97600.0
2008-05-29 12:05:00,8.01,8.02,8.0,8.02,140800.0,6.3782,6.3861,6.3702,6.3861,140800.0
2008-05-29 12:10:00,8.02,8.03,8.02,8.03,104000.0,6.3861,6.3941,6.3861,6.3941,104000.0
2008-05-29 12:15:00,8.02,8.03,8.01,8.02,100800.0,6.3861,6.3941,6.3782,6.3861,100800.0
2008-05-29 12:20:00,8.02,8.03,8.02,8.03,67200.0,6.3861,6.3941,6.3861,6.3941,67200.0
2008-05-29 12:25:00,8.03,8.05,8.03,8.04,91200.0,6.3941,6.41,6.3941,6.402,91200.0
2008-05-29 12:30:00,8.04,8.05,8.03,8.05,126000.0,6.402,6.41,6.3941,6.41,126000.0
2008-05-29 12:35:00,8.05,8.09,8.04,8.09,214400.0,6.41,6.4419,6.402,6.4419,214400.0
2008-05-29 12:40:00,8.09,8.09,8.08,8.09,128400.0,6.4419,6.4419,6.4339,6.4419,128400.0
2008-05-29 12:45:00,8.09,8.09,8.07,8.08,98000.0,6.4419,6.4419,6.4259,6.4339,98000.0
2008-05-29 12:50:00,8.07,8.08,8.06,8.06,75200.0,6.4259,6.4339,6.418,6.418,75200.0
2008-05-29 12:55:00,8.06,8.07,8.06,8.07,36000.0,6.418,6.4259,6.418,6.4259,36000.0
2008-05-29 13:00:00,8.07,8.09,8.06,8.09,87600.0,6.4259,6.4419,6.418,6.4419,87600.0
2008-05-29 13:05:00,8.09,8.09,8.07,8.07,160800.0,6.4419,6.4419,6.4259,6.4259,160800.0
2008-05-29 13:10:00,8.07,8.07,8.05,8.06,64400.0,6.4259,6.4259,6.41,6.418,64400.0
2008-05-29 13:15:00,8.06,8.06,8.04,8.05,92000.0,6.418,6.418,6.402,6.41,92000.0
2008-05-29 13:20:00,8.05,8.07,8.05,8.07,101200.0,6.41,6.4259,6.41,6.4259,101200.0
2008-05-29 13:25:00,8.07,8.07,8.05,8.06,63200.0,6.4259,6.4259,6.41,6.418,63200.0
2008-05-29 13:30:00,8.06,8.1,8.05,8.08,182800.0,6.418,6.4498,6.41,6.4339,182800.0
2008-05-29 13:35:00,8.08,8.08,8.07,8.08,69600.0,6.4339,6.4339,6.4259,6.4339,69600.0
2008-05-29 13:40:00,8.08,8.08,8.07,8.07,72400.0,6.4339,6.4339,6.4259,6.4259,72400.0
2008-05-29 13:45:00,8.07,8.08,8.06,8.06,168800.0,6.4259,6.4339,6.418,6.418,168800.0
2008-05-29 13:50:00,8.06,8.06,8.06,8.06,110800.0,6.418,6.418,6.418,6.418,110800.0
2008-05-29 13:55:00,8.06,8.07,8.05,8.06,86800.0,6.418,6.4259,6.41,6.418,86800.0
2008-05-29 14:00:00,8.06,8.08,8.05,8.06,131600.0,6.418,6.4339,6.41,6.418,131600.0
2008-05-29 14:05:00,8.06,8.06,8.05,8.05,152800.0,6.418,6.418,6.41,6.41,152800.0
2008-05-29 14:10:00,8.05,8.06,8.05,8.06,120400.0,6.41,6.418,6.41,6.418,120400.0
2008-05-29 14:15:00,8.06,8.06,8.05,8.05,194000.0,6.418,6.418,6.41,6.41,194000.0
2008-05-29 14:20:00,8.05,8.06,8.05,8.05,109600.0,6.41,6.418,6.41,6.41,109600.0
2008-05-29 14:25:00,8.06,8.06,8.05,8.05,119600.0,6.418,6.418,6.41,6.41,119600.0
2008-05-29 14:30:00,8.05,8.07,8.05,8.07,154800.0,6.41,6.4259,6.41,6.4259,154800.0
2008-05-29 14:35:00,8.07,8.07,8.06,8.06,252000.0,6.4259,6.4259,6.418,6.418,252000.0
2008-05-29 14:40:00,8.06,8.06,8.06,8.06,108000.0,6.418,6.418,6.418,6.418,108000.0
2008-05-29 14:45:00,8.06,8.06,8.05,8.06,112000.0,6.418,6.418,6.41,6.418,112000.0
2008-05-29 14:50:00,8.06,8.08,8.06,8.08,277600.0,6.418,6.4339,6.418,6.4339,277600.0
2008-05-29 14:55:00,8.08,8.08,8.06,8.06,135200.0,6.4339,6.4339,6.418,6.418,135200.0
2008-05-29 15:00:00,8.06,8.07,8.06,8.06,166800.0,6.418,6.4259,6.418,6.418,166800.0
2008-05-29 15:05:00,8.06,8.08,8.06,8.07,89600.0,6.418,6.4339,6.418,6.4259,89600.0
2008-05-29 15:10:00,8.07,8.08,8.05,8.05,236400.0,6.4259,6.4339,6.41,6.41,236400.0
2008-05-29 15:15:00,8.05,8.06,8.03,8.04,228800.0,6.41,6.418,6.3941,6.402,228800.0
2008-05-29 15:20:00,8.04,8.05,8.0,8.01,312400.0,6.402,6.41,6.3702,6.3782,312400.0
2008-05-29 15:25:00,8.01,8.02,8.01,8.01,129600.0,6.3782,6.3861,6.3782,6.3782,129600.0
2008-05-29 15:30:00,8.02,8.03,8.01,8.02,308400.0,6.3861,6.3941,6.3782,6.3861,308400.0
2008-05-29 15:35:00,8.02,8.04,8.01,8.04,185600.0,6.3861,6.402,6.3782,6.402,185600.0
2008-05-29 15:40:00,8.04,8.05,8.03,8.04,179600.0,6.402,6.41,6.3941,6.402,179600.0
2008-05-29 15:45:00,8.04,8.05,8.03,8.04,260400.0,6.402,6.41,6.3941,6.402,260400.0
2008-05-29 15:50:00,8.04,8.05,8.03,8.03,195600.0,6.402,6.41,6.3941,6.3941,195600.0
2008-05-29 15:55:00,8.03,8.05,8.03,8.04,218000.0,6.3941,6.41,6.3941,6.402,218000.0
2008-05-30 09:30:00,8.02,8.06,7.96,7.96,179200.0,6.3861,6.418,6.3383,6.3383,179200.0
2008-05-30 09:35:00,7.97,8.01,7.94,7.96,595200.0,6.3463,6.3782,6.3224,6.3383,595200.0
2008-05-30 09:40:00,7.95,7.96,7.93,7.93,124000.0,6.3304,6.3383,6.3145,6.3145,124000.0
2008-05-30 09:45:00,7.93,7.98,7.93,7.95,282800.0,6.3145,6.3543,6.3145,6.3304,282800.0
2008-05-30 09:50:00,7.95,7.99,7.93,7.99,116000.0,6.3304,6.3622,6.3145,6.3622,116000.0
2008-05-30 09:55:00,7.98,7.99,7.96,7.99,150000.0,6.3543,6.3622,6.3383,6.3622,150000.0
2008-05-30 10:00:00,7.99,7.99,7.97,7.99,117600.0,6.3622,6.3622,6.3463,6.3622,117600.0
2008-05-30 10:05:00,7.99,8.0,7.96,7.97,137600.0,6.3622,6.3702,6.3383,6.3463,137600.0
2008-05-30 10:10:00,7.97,7.99,7.96,7.98,94400.0,6.3463,6.3622,6.3383,6.3543,94400.0
2008-05-30 10:15:00,7.98,7.99,7.97,7.98,60800.0,6.3543,6.3622,6.3463,6.3543,60800.0
2008-05-30 10:20:00,7.98,7.99,7.97,7.98,99200.0,6.3543,6.3622,6.3463,6.3543,99200.0
2008-05-30 10:25:00,7.99,8.02,7.99,8.02,246000.0,6.3622,6.3861,6.3622,6.3861,246000.0
2008-05-30 10:30:00,8.02,8.03,8.01,8.01,121600.0,6.3861,6.3941,6.3782,6.3782,121600.0
2008-05-30 10:35:00,8.01,8.03,8.01,8.03,116000.0,6.3782,6.3941,6.3782,6.3941,116000.0
2008-05-30 10:40:00,8.02,8.04,8.01,8.02,88400.0,6.3861,6.402,6.3782,6.3861,88400.0
2008-05-30 10:45:00,8.02,8.04,8.01,8.04,112400.0,6.3861,6.402,6.3782,6.402,112400.0
2008-05-30 10:50:00,8.04,8.04,8.0,8.01,112000.0,6.402,6.402,6.3702,6.3782,112000.0
2008-05-30 10:55:00,8.01,8.01,8.0,8.0,79600.0,6.3782,6.3782,6.3702,6.3702,79600.0
2008-05-30 11:00:00,8.01,8.03,8.0,8.03,172000.0,6.3782,6.3941,6.3702,6.3941,172000.0
2008-05-30 11:05:00,8.03,8.03,8.02,8.02,124800.0,6.3941,6.3941,6.3861,6.3861,124800.0
2008-05-30 11:10:00,8.03,8.04,8.02,8.02,152000.0,6.3941,6.402,6.3861,6.3861,152000.0
2008-05-30 11:15:00,8.02,8.04,8.02,8.03,82800.0,6.3861,6.402,6.3861,6.3941,82800.0
2008-05-30 11:20:00,8.03,8.03,8.02,8.03,72800.0,6.3941,6.3941,6.3861,6.3941,72800.0
2008-05-30 11:25:00,8.03,8.03,8.02,8.02,52400.0,6.3941,6.3941,6.3861,6.3861,52400.0
2008-05-30 11:30:00,8.02,8.03,8.01,8.03,60000.0,6.3861,6.3941,6.3782,6.3941,60000.0
2008-05-30 11:35:00,8.03,8.03,8.02,8.02,99200.0,6.3941,6.3941,6.3861,6.3861,99200.0
2008-05-30 11:40:00,8.02,8.03,8.02,8.03,57600.0,6.3861,6.3941,6.3861,6.3941,57600.0
2008-05-30 11:45:00,8.03,8.03,8.01,8.01,90000.0,6.3941,6.3941,6.3782,6.3782,90000.0
2008-05-30 11:50:00,8.01,8.03,8.01,8.01,77200.0,6.3782,6.3941,6.3782,6.3782,77200.0
2008-05-30 11:55:00,8.01,8.02,8.01,8.02,28000.0,6.3782,6.3861,6.3782,6.3861,28000.0
2008-05-30 12:00:00,8.02,8.03,8.01,8.02,47200.0,6.3861,6.3941,6.3782,6.3861,47200.0
2008-05-30 12:05:00,8.02,8.03,8.02,8.02,60000.0,6.3861,6.3941,6.3861,6.3861,60000.0
2008-05-30 12:10:00,8.02,8.02,8.02,8.02,33600.0,6.3861,6.3861,6.3861,6.3861,33600.0
2008-05-30 12:15:00,8.02,8.02,8.01,8.01,72000.0,6.3861,6.3861,6.3782,6.3782,72000.0
2008-05-30 12:20:00,8.01,8.01,8.0,8.01,87600.0,6.3782,6.3782,6.3702,6.3782,87600.0
2008-05-30 12:25:00,8.01,8.02,7.97,8.01,452000.0,6.3782,6.3861,6.3463,6.3782,452000.0
2008-05-30 12:30:00,8.01,8.04,8.01,8.03,172000.0,6.3782,6.402,6.3782,6.3941,172000.0
2008-05-30 12:35:00,8.03,8.04,8.03,8.03,67600.0,6.3941,6.402,6.3941,6.3941,67600.0
2008-05-30 12:40:00,8.03,8.03,8.02,8.03,24800.0,6.3941,6.3941,6.3861,6.3941,24800.0
2008-05-30 12:45:00,8.02,8.04,8.02,8.02,50000.0,6.3861,6.402,6.3861,6.3861,50000.0
2008-05-30 12:50:00,8.02,8.04,8.02,8.04,78800.0,6.3861,6.402,6.3861,6.402,78800.0
2008-05-30 12:55:00,8.03,8.04,8.03,8.04,103600.0,6.3941,6.402,6.3941,6.402,103600.0
2008-05-30 13:00:00,8.04,8.04,8.03,8.04,42000.0,6.402,6.402,6.3941,6.402,42000.0
2008-05-30 13:05:00,8.04,8.04,8.03,8.03,28400.0,6.402,6.402,6.3941,6.3941,28400.0
2008-05-30 13:10:00,8.03,8.03,8.02,8.02,60800.0,6.3941,6.3941,6.3861,6.3861,60800.0
2008-05-30 13:15:00,8.02,8.02,8.02,8.02,34800.0,6.3861,6.3861,6.3861,6.3861,34800.0
2008-05-30 13:20:00,8.02,8.03,8.02,8.02,50000.0,6.3861,6.3941,6.3861,6.3861,50000.0
2008-05-30 13:25:00,8.02,8.03,8.02,8.03,51200.0,6.3861,6.3941,6.3861,6.3941,51200.0
2008-05-30 13:30:00,8.03,8.03,8.02,8.03,61600.0,6.3941,6.3941,6.3861,6.3941,61600.0
2008-05-30 13:35:00,8.03,8.03,8.02,8.03,53600.0,6.3941,6.3941,6.3861,6.3941,53600.0
2008-05-30 13:40:00,8.03,8.04,8.03,8.03,50000.0,6.3941,6.402,6.3941,6.3941,50000.0
2008-05-30 13:45:00,8.03,8.05,8.03,8.04,86400.0,6.3941,6.41,6.3941,6.402,86400.0
2008-05-30 13:50:00,8.04,8.05,8.03,8.04,56400.0,6.402,6.41,6.3941,6.402,56400.0
2008-05-30 13:55:00,8.04,8.04,8.01,8.02,156800.0,6.402,6.402,6.3782,6.3861,156800.0
2008-05-30 14:00:00,8.02,8.03,8.01,8.02,73200.0,6.3861,6.3941,6.3782,6.3861,73200.0
2008-05-30 14:05:00,8.02,8.03,8.02,8.03,82400.0,6.3861,6.3941,6.3861,6.3941,82400.0
2008-05-30 14:10:00,8.03,8.03,8.02,8.02,75200.0,6.3941,6.3941,6.3861,6.3861,75200.0
2008-05-30 14:15:00,8.02,8.02,8.02,8.02,49200.0,6.3861,6.3861,6.3861,6.3861,49200.0
2008-05-30 14:20:00,8.02,8.03,8.02,8.03,64400.0,6.3861,6.3941,6.3861,6.3941,64400.0
2008-05-30 14:25:00,8.03,8.03,8.02,8.02,64800.0,6.3941,6.3941,6.3861,6.3861,64800.0
2008-05-30 14:30:00,8.02,8.03,8.02,8.02,69600.0,6.3861,6.3941,6.3861,6.3861,69600.0
2008-05-30 14:35:00,8.02,8.03,8.01,8.02,129200.0,6.3861,6.3941,6.3782,6.3861,129200.0
2008-05-30 14:40:00,8.02,8.03,8.02,8.03,204800.0,6.3861,6.3941,6.3861,6.3941,204800.0
2008-05-30 14:45:00,8.03,8.04,8.02,8.03,132800.0,6.3941,6.402,6.3861,6.3941,132800.0
2008-05-30 14:50:00,8.03,8.04,8.03,8.04,121200.0,6.3941,6.402,6.3941,6.402,121200.0
2008-05-30 14:55:00,8.04,8.05,8.04,8.04,162400.0,6.402,6.41,6.402,6.402,162400.0
2008-05-30 15:00:00,8.04,8.06,8.04,8.06,225200.0,6.402,6.418,6.402,6.418,225200.0
2008-05-30 15:05:00,8.06,8.06,8.05,8.05,192000.0,6.418,6.418,6.41,6.41,192000.0
2008-05-30 15:10:00,8.05,8.06,8.05,8.06,168400.0,6.41,6.418,6.41,6.418,168400.0
2008-05-30 15:15:00,8.06,8.06,8.02,8.02,355200.0,6.418,6.418,6.3861,6.3861,355200.0
2008-05-30 15:20:00,8.02,8.03,8.02,8.03,164000.0,6.3861,6.3941,6.3861,6.3941,164000.0
2008-05-30 15:25:00,8.03,8.04,8.02,8.04,161200.0,6.3941,6.402,6.3861,6.402,161200.0
2008-05-30 15:30:00,8.04,8.04,8.01,8.02,228400.0,6.402,6.402,6.3782,6.3861,228400.0
2008-05-30 15:35:00,8.02,8.03,8.01,8.03,273200.0,6.3861,6.3941,6.3782,6.3941,273200.0
2008-05-30 15:40:00,8.03,8.03,8.01,8.01,201600.0,6.3941,6.3941,6.3782,6.3782,201600.0
2008-05-30 15:45:00,8.02,8.04,8.01,8.03,195200.0,6.3861,6.402,6.3782,6.3941,195200.0
2008-05-30 15:50:00,8.03,8.05,8.03,8.04,324800.0,6.3941,6.41,6.3941,6.402,324800.0
2008-05-30 15:55:00,8.04,8.04,8.0,8.01,705200.0,6.402,6.402,6.3702,6.3782,705200.0
2008-06-02 09:30:00,7.86,7.88,7.78,7.84,1024800.0,6.2587,6.2746,6.195,6.2428,1024800.0
2008-06-02 09:35:00,7.84,7.87,7.83,7.86,281200.0,6.2428,6.2667,6.2348,6.2587,281200.0
2008-06-02 09:40:00,7.87,7.88,7.84,7.87,324000.0,6.2667,6.2746,6.2428,6.2667,324000.0
2008-06-02 09:45:00,7.87,7.88,7.85,7.87,243600.0,6.2667,6.2746,6.2508,6.2667,243600.0
2008-06-02 09:50:00,7.87,7.88,7.85,7.87,236400.0,6.2667,6.2746,6.2508,6.2667,236400.0
2008-06-02 09:55:00,7.86,7.89,7.86,7.88,171200.0,6.2587,6.2826,6.2587,6.2746,171200.0
2008-06-02 10:00:00,7.89,7.94,7.88,7.94,628000.0,6.2826,6.3224,6.2746,6.3224,628000.0
2008-06-02 10:05:00,7.94,7.95,7.89,7.9,231600.0,6.3224,6.3304,6.2826,6.2906,231600.0
2008-06-02 10:10:00,7.9,7.9,7.86,7.87,187200.0,6.2906,6.2906,6.2587,6.2667,187200.0
2008-06-02 10:15:00,7.87,7.87,7.84,7.84,236000.0,6.2667,6.2667,6.2428,6.2428,236000.0
2008-06-02 10:20:00,7.84,7.86,7.84,7.85,208000.0,6.2428,6.2587,6.2428,6.2508,208000.0
2008-06-02 10:25:00,7.85,7.87,7.85,7.85,223200.0,6.2508,6.2667,6.2508,6.2508,223200.0
2008-06-02 10:30:00,7.85,7.85,7.84,7.84,179600.0,6.2508,6.2508,6.2428,6.2428,179600.0
2008-06-02 10:35:00,7.84,7.85,7.84,7.85,126800.0,6.2428,6.2508,6.2428,6.2508,126800.0
2008-06-02 10:40:00,7.85,7.87,7.85,7.85,217200.0,6.2508,6.2667,6.2508,6.2508,217200.0
2008-06-02 10:45:00,7.85,7.86,7.84,7.84,136800.0,6.2508,6.2587,6.2428,6.2428,136800.0
2008-06-02 10:50:00,7.85,7.85,7.83,7.83,211200.0,6.2508,6.2508,6.2348,6.2348,211200.0
2008-06-02 10:55:00,7.83,7.84,7.8,7.8,276800.0,6.2348,6.2428,6.2109,6.2109,276800.0
2008-06-02 11:00:00,7.8,7.81,7.79,7.8,278400.0,6.2109,6.2189,6.203,6.2109,278400.0
2008-06-02 11:05:00,7.8,7.8,7.78,7.79,302000.0,6.2109,6.2109,6.195,6.203,302000.0
2008-06-02 11:10:00,7.79,7.81,7.79,7.8,189200.0,6.203,6.2189,6.203,6.2109,189200.0
2008-06-02 11:15:00,7.8,7.8,7.79,7.79,176000.0,6.2109,6.2109,6.203,6.203,176000.0
2008-06-02 11:20:00,7.79,7.81,7.78,7.79,151600.0,6.203,6.2189,6.195,6.203,151600.0
2008-06-02 11:25:00,7.79,7.79,7.78,7.78,218800.0,6.203,6.203,6.195,6.195,218800.0
2008-06-02 11:30:00,7.78,7.79,7.78,7.78,187200.0,6.195,6.203,6.195,6.195,187200.0
2008-06-02 11:35:00,7.78,7.78,7.77,7.78,243200.0,6.195,6.195,6.187,6.195,243200.0
2008-06-02 11:40:00,7.78,7.79,7.78,7.79,248800.0,6.195,6.203,6.195,6.203,248800.0
2008-06-02 11:45:00,7.79,7.8,7.78,7.79,148000.0,6.203,6.2109,6.195,6.203,148000.0
2008-06-02 11:50:00,7.79,7.8,7.78,7.78,289200.0,6.203,6.2109,6.195,6.195,289200.0
2008-06-02 11:55:00,7.79,7.79,7.77,7.77,295600.0,6.203,6.203,6.187,6.187,295600.0
2008-06-02 12:00:00,7.77,7.77,7.75,7.76,323600.0,6.187,6.187,6.1711,6.1791,323600.0
2008-06-02 12:05:00,7.76,7.78,7.76,7.77,257600.0,6.1791,6.195,6.1791,6.187,257600.0
2008-06-02 12:10:00,7.77,7.78,7.76,7.77,170800.0,6.187,6.195,6.1791,6.187,170800.0
2008-06-02 12:15:00,7.77,7.77,7.76,7.77,92000.0,6.187,6.187,6.1791,6.187,92000.0
2008-06-02 12:20:00,7.76,7.77,7.76,7.76,74400.0,6.1791,6.187,6.1791,6.1791,74400.0
2008-06-02 12:25:00,7.76,7.76,7.75,7.75,120400.0,6.1791,6.1791,6.1711,6.1711,120400.0
2008-06-02 12:30:00,7.75,7.75,7.72,7.72,198800.0,6.1711,6.1711,6.1472,6.1472,198800.0
2008-06-02 12:35:00,7.73,7.73,7.71,7.72,347600.0,6.1552,6.1552,6.1393,6.1472,347600.0
2008-06-02 12:40:00,7.72,7.74,7.71,7.71,352400.0,6.1472,6.1632,6.1393,6.1393,352400.0
2008-06-02 12:45:00,7.72,7.74,7.71,7.72,179200.0,6.1472,6.1632,6.1393,6.1472,179200.0
2008-06-02 12:50:00,7.72,7.75,7.72,7.75,156400.0,6.1472,6.1711,6.1472,6.1711,156400.0
2008-06-02 12:55:00,7.74,7.76,7.74,7.74,158000.0,6.1632,6.1791,6.1632,6.1632,158000.0
2008-06-02 13:00:00,7.75,7.77,7.74,7.76,40400.0,6.1711,6.187,6.1632,6.1791,40400.0
2008-06-02 13:05:00,7.77,7.77,7.75,7.77,95200.0,6.187,6.187,6.1711,6.187,95200.0
2008-06-02 13:10:00,7.77,7.79,7.77,7.78,72800.0,6.187,6.203,6.187,6.195,72800.0
2008-06-02 13:15:00,7.78,7.79,7.77,7.77,98800.0,6.195,6.203,6.187,6.187,98800.0
2008-06-02 13:20:00,7.77,7.79,7.77,7.79,90000.0,6.187,6.203,6.187,6.203,90000.0
2008-06-02 13:25:00,7.79,7.79,7.78,7.78,70000.0,6.203,6.203,6.195,6.195,70000.0
2008-06-02 13:30:00,7.78,7.78,7.77,7.77,84400.0,6.195,6.195,6.187,6.187,84400.0
2008-06-02 13:35:00,7.77,7.79,7.77,7.78,161200.0,6.187,6.203,6.187,6.195,161200.0
2008-06-02 13:40:00,7.78,7.79,7.78,7.79,105200.0,6.195,6.203,6.195,6.203,105200.0
2008-06-02 13:45:00,7.79,7.79,7.78,7.79,160800.0,6.203,6.203,6.195,6.203,160800.0
2008-06-02 13:50:00,7.79,7.8,7.79,7.8,39200.0,6.203,6.2109,6.203,6.2109,39200.0
2008-06-02 13:55:00,7.8,7.82,7.8,7.82,75600.0,6.2109,6.2269,6.2109,6.2269,75600.0
2008-06-02 14:00:00,7.81,7.82,7.81,7.81,92000.0,6.2189,6.2269,6.2189,6.2189,92000.0
2008-06-02 14:05:00,7.81,7.85,7.81,7.85,158400.0,6.2189,6.2508,6.2189,6.2508,158400.0
2008-06-02 14:10:00,7.85,7.86,7.84,7.85,192000.0,6.2508,6.2587,6.2428,6.2508,192000.0
2008-06-02 14:15:00,7.84,7.85,7.84,7.85,148000.0,6.2428,6.2508,6.2428,6.2508,148000.0
2008-06-02 14:20:00,7.85,7.85,7.84,7.84,389200.0,6.2508,6.2508,6.2428,6.2428,389200.0
2008-06-02 14:25:00,7.84,7.86,7.84,7.86,143600.0,6.2428,6.2587,6.2428,6.2587,143600.0
2008-06-02 14:30:00,7.86,7.86,7.85,7.85,117200.0,6.2587,6.2587,6.2508,6.2508,117200.0
2008-06-02 14:35:00,7.85,7.87,7.85,7.86,99600.0,6.2508,6.2667,6.2508,6.2587,99600.0
2008-06-02 14:40:00,7.86,7.86,7.85,7.86,44000.0,6.2587,6.2587,6.2508,6.2587,44000.0
2008-06-02 14:45:00,7.86,7.87,7.85,7.87,60800.0,6.2587,6.2667,6.2508,6.2667,60800.0
2008-06-02 14:50:00,7.87,7.87,7.85,7.85,99600.0,6.2667,6.2667,6.2508,6.2508,99600.0
2008-06-02 14:55:00,7.85,7.87,7.85,7.86,190000.0,6.2508,6.2667,6.2508,6.2587,190000.0
2008-06-02 15:00:00,7.86,7.86,7.85,7.85,221600.0,6.2587,6.2587,6.2508,6.2508,221600.0
2008-06-02 15:05:00,7.85,7.86,7.84,7.85,307600.0,6.2508,6.2587,6.2428,6.2508,307600.0
2008-06-02 15:10:00,7.85,7.87,7.85,7.86,180800.0,6.2508,6.2667,6.2508,6.2587,180800.0
2008-06-02 15:15:00,7.85,7.87,7.85,7.87,179600.0,6.2508,6.2667,6.2508,6.2667,179600.0
2008-06-02 15:20:00,7.87,7.88,7.86,7.87,197600.0,6.2667,6.2746,6.2587,6.2667,197600.0
2008-06-02 15:25:00,7.87,7.91,7.87,7.89,675600.0,6.2667,6.2985,6.2667,6.2826,675600.0
2008-06-02 15:30:00,7.89,7.9,7.89,7.9,216000.0,6.2826,6.2906,6.2826,6.2906,216000.0
2008-06-02 15:35:00,7.9,7.91,7.89,7.9,328800.0,6.2906,6.2985,6.2826,6.2906,328800.0
2008-06-02 15:40:00,7.9,7.91,7.9,7.91,266400.0,6.2906,6.2985,6.2906,6.2985,266400.0
2008-06-02 15:45:00,7.91,7.92,7.91,7.91,325200.0,6.2985,6.3065,6.2985,6.2985,325200.0
2008-06-02 15:50:00,7.91,7.92,7.9,7.9,199600.0,6.2985,6.3065,6.2906,6.2906,199600.0
2008-06-02 15:55:00,7.91,7.91,7.89,7.9,508800.0,6.2985,6.2985,6.2826,6.2906,508800.0
2008-06-03 09:30:00,7.91,8.0,7.91,7.99,182800.0,6.2985,6.3702,6.2985,6.3622,182800.0
2008-06-03 09:35:00,7.99,7.99,7.93,7.96,193200.0,6.3622,6.3622,6.3145,6.3383,193200.0
2008-06-03 09:40:00,7.96,7.99,7.95,7.98,270800.0,6.3383,6.3622,6.3304,6.3543,270800.0
2008-06-03 09:45:00,7.98,7.98,7.95,7.98,244800.0,6.3543,6.3543,6.3304,6.3543,244800.0
2008-06-03 09:50:00,7.98,7.98,7.94,7.96,495200.0,6.3543,6.3543,6.3224,6.3383,495200.0
2008-06-03 09:55:00,7.95,7.97,7.94,7.95,417600.0,6.3304,6.3463,6.3224,6.3304,417600.0
2008-06-03 10:00:00,7.95,8.0,7.95,7.99,258000.0,6.3304,6.3702,6.3304,6.3622,258000.0
2008-06-03 10:05:00,7.99,8.0,7.98,7.98,131600.0,6.3622,6.3702,6.3543,6.3543,131600.0
2008-06-03 10:10:00,7.98,7.99,7.97,7.99,206800.0,6.3543,6.3622,6.3463,6.3622,206800.0
2008-06-03 10:15:00,7.99,8.0,7.97,7.98,177600.0,6.3622,6.3702,6.3463,6.3543,177600.0
2008-06-03 10:20:00,7.97,7.99,7.97,7.98,220000.0,6.3463,6.3622,6.3463,6.3543,220000.0
2008-06-03 10:25:00,7.99,8.0,7.98,7.98,133600.0,6.3622,6.3702,6.3543,6.3543,133600.0
2008-06-03 10:30:00,7.98,7.99,7.97,7.98,144000.0,6.3543,6.3622,6.3463,6.3543,144000.0
2008-06-03 10:35:00,7.98,7.99,7.98,7.99,101200.0,6.3543,6.3622,6.3543,6.3622,101200.0
2008-06-03 10:40:00,7.99,8.0,7.98,7.99,165200.0,6.3622,6.3702,6.3543,6.3622,165200.0
2008-06-03 10:45:00,7.98,8.0,7.98,7.98,92400.0,6.3543,6.3702,6.3543,6.3543,92400.0
2008-06-03 10:50:00,7.99,8.02,7.98,8.02,166800.0,6.3622,6.3861,6.3543,6.3861,166800.0
2008-06-03 10:55:00,8.02,8.03,8.0,8.02,248000.0,6.3861,6.3941,6.3702,6.3861,248000.0
2008-06-03 11:00:00,8.02,8.02,7.96,7.96,412000.0,6.3861,6.3861,6.3383,6.3383,412000.0
2008-06-03 11:05:00,7.96,7.99,7.96,7.98,139600.0,6.3383,6.3622,6.3383,6.3543,139600.0
2008-06-03 11:10:00,7.98,8.01,7.98,8.0,96400.0,6.3543,6.3782,6.3543,6.3702,96400.0
2008-06-03 11:15:00,8.01,8.03,8.0,8.01,128000.0,6.3782,6.3941,6.3702,6.3782,128000.0
2008-06-03 11:20:00,8.01,8.02,8.0,8.02,68800.0,6.3782,6.3861,6.3702,6.3861,68800.0
2008-06-03 11:25:00,8.02,8.03,8.01,8.02,82000.0,6.3861,6.3941,6.3782,6.3861,82000.0
2008-06-03 11:30:00,8.02,8.03,8.01,8.02,108800.0,6.3861,6.3941,6.3782,6.3861,108800.0
2008-06-03 11:35:00,8.02,8.03,8.01,8.03,50000.0,6.3861,6.3941,6.3782,6.3941,50000.0
2008-06-03 11:40:00,8.03,8.03,8.02,8.03,75600.0,6.3941,6.3941,6.3861,6.3941,75600.0
2008-06-03 11:45:00,8.03,8.03,8.03,8.03,70400.0,6.3941,6.3941,6.3941,6.3941,70400.0
2008-06-03 11:50:00,8.03,8.03,8.01,8.03,96000.0,6.3941,6.3941,6.3782,6.3941,96000.0
2008-06-03 11:55:00,8.03,8.04,8.03,8.04,95600.0,6.3941,6.402,6.3941,6.402,95600.0
2008-06-03 12:00:00,8.04,8.04,8.03,8.03,248000.0,6.402,6.402,6.3941,6.3941,248000.0
2008-06-03 12:05:00,8.03,8.04,8.02,8.02,159200.0,6.3941,6.402,6.3861,6.3861,159200.0
2008-06-03 12:10:00,8.02,8.03,8.02,8.02,92000.0,6.3861,6.3941,6.3861,6.3861,92000.0
2008-06-03 12:15:00,8.02,8.03,8.02,8.03,112800.0,6.3861,6.3941,6.3861,6.3941,112800.0
2008-06-03 12:20:00,8.03,8.04,8.03,8.03,153200.0,6.3941,6.402,6.3941,6.3941,153200.0
2008-06-03 12:25:00,8.03,8.03,8.0,8.01,152800.0,6.3941,6.3941,6.3702,6.3782,152800.0
2008-06-03 12:30:00,8.01,8.02,8.0,8.01,146800.0,6.3782,6.3861,6.3702,6.3782,146800.0
2008-06-03 12:35:00,8.01,8.01,8.0,8.0,86000.0,6.3782,6.3782,6.3702,6.3702,86000.0
2008-06-03 12:40:00,8.0,8.01,8.0,8.01,103200.0,6.3702,6.3782,6.3702,6.3782,103200.0
2008-06-03 12:45:00,8.01,8.01,8.0,8.0,176400.0,6.3782,6.3782,6.3702,6.3702,176400.0
2008-06-03 12:50:00,8.0,8.01,8.0,8.01,125600.0,6.3702,6.3782,6.3702,6.3782,125600.0
2008-06-03 12:55:00,8.01,8.02,8.0,8.01,134400.0,6.3782,6.3861,6.3702,6.3782,134400.0
2008-06-03 13:00:00,8.02,8.02,8.01,8.01,155200.0,6.3861,6.3861,6.3782,6.3782,155200.0
2008-06-03 13:05:00,8.01,8.03,8.01,8.02,141200.0,6.3782,6.3941,6.3782,6.3861,141200.0
2008-06-03 13:10:00,8.02,8.04,8.01,8.02,92800.0,6.3861,6.402,6.3782,6.3861,92800.0
2008-06-03 13:15:00,8.02,8.04,8.01,8.04,184000.0,6.3861,6.402,6.3782,6.402,184000.0
2008-06-03 13:20:00,8.04,8.04,8.03,8.04,156800.0,6.402,6.402,6.3941,6.402,156800.0
2008-06-03 13:25:00,8.04,8.04,8.01,8.02,166800.0,6.402,6.402,6.3782,6.3861,166800.0
2008-06-03 13:30:00,8.02,8.04,7.98,8.01,1717200.0,6.3861,6.402,6.3543,6.3782,1717200.0
2008-06-03 13:35:00,8.0,8.02,7.99,8.02,163600.0,6.3702,6.3861,6.3622,6.3861,163600.0
2008-06-03 13:40:00,8.01,8.03,8.0,8.0,234000.0,6.3782,6.3941,6.3702,6.3702,234000.0
2008-06-03 13:45:00,8.0,8.0,7.97,7.97,252800.0,6.3702,6.3702,6.3463,6.3463,252800.0
2008-06-03 13:50:00,7.97,7.99,7.96,7.98,278400.0,6.3463,6.3622,6.3383,6.3543,278400.0
2008-06-03 13:55:00,7.98,8.0,7.96,7.99,294400.0,6.3543,6.3702,6.3383,6.3622,294400.0
2008-06-03 14:00:00,8.0,8.0,7.97,7.98,225200.0,6.3702,6.3702,6.3463,6.3543,225200.0
2008-06-03 14:05:00,7.98,7.99,7.96,7.98,140800.0,6.3543,6.3622,6.3383,6.3543,140800.0
2008-06-03 14:10:00,7.98,7.99,7.98,7.98,142000.0,6.3543,6.3622,6.3543,6.3543,142000.0
2008-06-03 14:15:00,7.98,7.99,7.97,7.97,388800.0,6.3543,6.3622,6.3463,6.3463,388800.0
2008-06-03 14:20:00,7.97,7.99,7.96,7.97,374800.0,6.3463,6.3622,6.3383,6.3463,374800.0
2008-06-03 14:25:00,7.98,7.98,7.96,7.97,381600.0,6.3543,6.3543,6.3383,6.3463,381600.0
2008-06-03 14:30:00,7.97,7.99,7.96,7.97,254800.0,6.3463,6.3622,6.3383,6.3463,254800.0
2008-06-03 14:35:00,7.97,8.0,7.96,7.98,259200.0,6.3463,6.3702,6.3383,6.3543,259200.0
2008-06-03 14:40:00,7.98,7.99,7.97,7.98,290400.0,6.3543,6.3622,6.3463,6.3543,290400.0
2008-06-03 14:45:00,7.98,7.98,7.97,7.98,119200.0,6.3543,6.3543,6.3463,6.3543,119200.0
2008-06-03 14:50:00,7.98,7.98,7.97,7.97,290800.0,6.3543,6.3543,6.3463,6.3463,290800.0
2008-06-03 14:55:00,7.97,7.99,7.96,7.98,374400.0,6.3463,6.3622,6.3383,6.3543,374400.0
2008-06-03 15:00:00,7.98,8.02,7.96,8.01,334400.0,6.3543,6.3861,6.3383,6.3782,334400.0
2008-06-03 15:05:00,8.01,8.03,7.99,8.02,431600.0,6.3782,6.3941,6.3622,6.3861,431600.0
2008-06-03 15:10:00,8.02,8.02,7.99,8.0,284400.0,6.3861,6.3861,6.3622,6.3702,284400.0
2008-06-03 15:15:00,8.0,8.02,8.0,8.01,212000.0,6.3702,6.3861,6.3702,6.3782,212000.0
2008-06-03 15:20:00,8.01,8.03,8.01,8.02,196000.0,6.3782,6.3941,6.3782,6.3861,196000.0
2008-06-03 15:25:00,8.02,8.05,8.01,8.05,347200.0,6.3861,6.41,6.3782,6.41,347200.0
2008-06-03 15:30:00,8.05,8.05,8.02,8.04,322400.0,6.41,6.41,6.3861,6.402,322400.0
2008-06-03 15:35:00,8.04,8.05,8.03,8.04,276400.0,6.402,6.41,6.3941,6.402,276400.0
2008-06-03 15:40:00,8.04,8.05,8.02,8.02,252400.0,6.402,6.41,6.3861,6.3861,252400.0
2008-06-03 15:45:00,8.01,8.04,8.01,8.03,228400.0,6.3782,6.402,6.3782,6.3941,228400.0
2008-06-03 15:50:00,8.03,8.04,8.03,8.04,266400.0,6.3941,6.402,6.3941,6.402,266400.0
2008-06-03 15:55:00,8.04,8.04,8.01,8.01,486400.0,6.402,6.402,6.3782,6.3782,486400.0
2008-06-04 09:30:00,7.97,8.03,7.92,7.96,186000.0,6.3463,6.3941,6.3065,6.3383,186000.0
2008-06-04 09:35:00,7.95,7.99,7.95,7.99,81600.0,6.3304,6.3622,6.3304,6.3622,81600.0
2008-06-04 09:40:00,7.99,8.06,7.99,8.06,151200.0,6.3622,6.418,6.3622,6.418,151200.0
2008-06-04 09:45:00,8.06,8.06,8.01,8.03,204400.0,6.418,6.418,6.3782,6.3941,204400.0
2008-06-04 09:50:00,8.04,8.04,8.0,8.02,148000.0,6.402,6.402,6.3702,6.3861,148000.0
2008-06-04 09:55:00,8.03,8.03,8.01,8.01,77200.0,6.3941,6.3941,6.3782,6.3782,77200.0
2008-06-04 10:00:00,8.01,8.04,8.0,8.02,240400.0,6.3782,6.402,6.3702,6.3861,240400.0
2008-06-04 10:05:00,8.02,8.04,7.99,8.03,206000.0,6.3861,6.402,6.3622,6.3941,206000.0
2008-06-04 10:10:00,8.03,8.03,7.99,8.01,116800.0,6.3941,6.3941,6.3622,6.3782,116800.0
2008-06-04 10:15:00,8.01,8.02,8.0,8.02,108400.0,6.3782,6.3861,6.3702,6.3861,108400.0
2008-06-04 10:20:00,8.02,8.03,8.0,8.02,102800.0,6.3861,6.3941,6.3702,6.3861,102800.0
2008-06-04 10:25:00,8.02,8.05,8.02,8.04,92000.0,6.3861,6.41,6.3861,6.402,92000.0
2008-06-04 10:30:00,8.04,8.04,8.02,8.02,143200.0,6.402,6.402,6.3861,6.3861,143200.0
2008-06-04 10:35:00,8.02,8.07,7.99,8.03,476800.0,6.3861,6.4259,6.3622,6.3941,476800.0
2008-06-04 10:40:00,8.04,8.06,8.02,8.05,174000.0,6.402,6.418,6.3861,6.41,174000.0
2008-06-04 10:45:00,8.05,8.06,8.03,8.03,119200.0,6.41,6.418,6.3941,6.3941,119200.0
2008-06-04 10:50:00,8.04,8.07,8.03,8.06,251200.0,6.402,6.4259,6.3941,6.418,251200.0
2008-06-04 10:55:00,8.06,8.1,8.06,8.1,166400.0,6.418,6.4498,6.418,6.4498,166400.0
2008-06-04 11:00:00,8.1,8.12,8.09,8.12,309600.0,6.4498,6.4657,6.4419,6.4657,309600.0
2008-06-04 11:05:00,8.12,8.13,8.11,8.12,398000.0,6.4657,6.4737,6.4578,6.4657,398000.0
2008-06-04 11:10:00,8.12,8.14,8.11,8.12,337600.0,6.4657,6.4817,6.4578,6.4657,337600.0
2008-06-04 11:15:00,8.13,8.13,8.12,8.12,225200.0,6.4737,6.4737,6.4657,6.4657,225200.0
2008-06-04 11:20:00,8.12,8.14,8.11,8.14,153600.0,6.4657,6.4817,6.4578,6.4817,153600.0
2008-06-04 11:25:00,8.13,8.14,8.13,8.13,156000.0,6.4737,6.4817,6.4737,6.4737,156000.0
2008-06-04 11:30:00,8.14,8.15,8.12,8.12,89600.0,6.4817,6.4896,6.4657,6.4657,89600.0
2008-06-04 11:35:00,8.12,8.13,8.12,8.12,42400.0,6.4657,6.4737,6.4657,6.4657,42400.0
2008-06-04 11:40:00,8.13,8.13,8.11,8.11,56800.0,6.4737,6.4737,6.4578,6.4578,56800.0
2008-06-04 11:45:00,8.11,8.11,8.1,8.11,62400.0,6.4578,6.4578,6.4498,6.4578,62400.0
2008-06-04 11:50:00,8.11,8.12,8.11,8.11,142400.0,6.4578,6.4657,6.4578,6.4578,142400.0
2008-06-04 11:55:00,8.11,8.11,8.1,8.1,74000.0,6.4578,6.4578,6.4498,6.4498,74000.0
2008-06-04 12:00:00,8.1,8.1,8.06,8.07,142400.0,6.4498,6.4498,6.418,6.4259,142400.0
2008-06-04 12:05:00,8.06,8.07,8.06,8.06,163200.0,6.418,6.4259,6.418,6.418,163200.0
2008-06-04 12:10:00,8.06,8.08,8.06,8.07,122800.0,6.418,6.4339,6.418,6.4259,122800.0
2008-06-04 12:15:00,8.08,8.08,8.07,8.08,92800.0,6.4339,6.4339,6.4259,6.4339,92800.0
2008-06-04 12:20:00,8.08,8.09,8.07,8.07,73200.0,6.4339,6.4419,6.4259,6.4259,73200.0
2008-06-04 12:25:00,8.07,8.08,8.06,8.06,97200.0,6.4259,6.4339,6.418,6.418,97200.0
2008-06-04 12:30:00,8.07,8.07,8.06,8.07,50000.0,6.4259,6.4259,6.418,6.4259,50000.0
2008-06-04 12:35:00,8.07,8.07,8.05,8.06,134800.0,6.4259,6.4259,6.41,6.418,134800.0
2008-06-04 12:40:00,8.06,8.07,8.04,8.04,98800.0,6.418,6.4259,6.402,6.402,98800.0
2008-06-04 12:45:00,8.04,8.05,8.03,8.04,134400.0,6.402,6.41,6.3941,6.402,134400.0
2008-06-04 12:50:00,8.04,8.06,8.02,8.03,146000.0,6.402,6.418,6.3861,6.3941,146000.0
2008-06-04 12:55:00,8.03,8.04,8.01,8.02,208400.0,6.3941,6.402,6.3782,6.3861,208400.0
2008-06-04 13:00:00,8.02,8.04,8.01,8.01,266400.0,6.3861,6.402,6.3782,6.3782,266400.0
2008-06-04 13:05:00,8.01,8.02,7.99,8.0,251600.0,6.3782,6.3861,6.3622,6.3702,251600.0
2008-06-04 13:10:00,8.0,8.03,8.0,8.03,133600.0,6.3702,6.3941,6.3702,6.3941,133600.0
2008-06-04 13:15:00,8.03,8.04,8.02,8.03,64000.0,6.3941,6.402,6.3861,6.3941,64000.0
2008-06-04 13:20:00,8.03,8.03,8.01,8.02,63200.0,6.3941,6.3941,6.3782,6.3861,63200.0
2008-06-04 13:25:00,8.02,8.04,8.02,8.03,43600.0,6.3861,6.402,6.3861,6.3941,43600.0
2008-06-04 13:30:00,8.03,8.04,8.02,8.03,94000.0,6.3941,6.402,6.3861,6.3941,94000.0
2008-06-04 13:35:00,8.03,8.03,8.02,8.02,38400.0,6.3941,6.3941,6.3861,6.3861,38400.0
2008-06-04 13:40:00,8.03,8.04,8.02,8.02,94800.0,6.3941,6.402,6.3861,6.3861,94800.0
2008-06-04 13:45:00,8.02,8.02,8.01,8.01,44800.0,6.3861,6.3861,6.3782,6.3782,44800.0
2008-06-04 13:50:00,8.01,8.04,8.01,8.03,66000.0,6.3782,6.402,6.3782,6.3941,66000.0
2008-06-04 13:55:00,8.03,8.04,8.03,8.03,39600.0,6.3941,6.402,6.3941,6.3941,39600.0
2008-06-04 14:00:00,8.03,8.04,8.02,8.03,94000.0,6.3941,6.402,6.3861,6.3941,94000.0
2008-06-04 14:05:00,8.03,8.03,8.02,8.02,852400.0,6.3941,6.3941,6.3861,6.3861,852400.0
2008-06-04 14:10:00,8.02,8.02,7.99,8.0,192400.0,6.3861,6.3861,6.3622,6.3702,192400.0
2008-06-04 14:15:00,8.0,8.01,7.96,7.98,272800.0,6.3702,6.3782,6.3383,6.3543,272800.0
2008-06-04 14:20:00,7.97,8.01,7.96,8.0,310000.0,6.3463,6.3782,6.3383,6.3702,310000.0
2008-06-04 14:25:00,8.0,8.03,8.0,8.01,239600.0,6.3702,6.3941,6.3702,6.3782,239600.0
2008-06-04 14:30:00,8.01,8.02,8.0,8.01,130000.0,6.3782,6.3861,6.3702,6.3782,130000.0
2008-06-04 14:35:00,8.02,8.05,8.01,8.05,122400.0,6.3861,6.41,6.3782,6.41,122400.0
2008-06-04 14:40:00,8.05,8.05,8.03,8.03,113600.0,6.41,6.41,6.3941,6.3941,113600.0
2008-06-04 14:45:00,8.03,8.03,7.99,8.0,265600.0,6.3941,6.3941,6.3622,6.3702,265600.0
2008-06-04 14:50:00,8.0,8.01,7.98,7.99,278400.0,6.3702,6.3782,6.3543,6.3622,278400.0
2008-06-04 14:55:00,7.99,8.02,7.98,8.01,296400.0,6.3622,6.3861,6.3543,6.3782,296400.0
2008-06-04 15:00:00,8.01,8.02,8.0,8.01,306400.0,6.3782,6.3861,6.3702,6.3782,306400.0
2008-06-04 15:05:00,8.01,8.03,8.0,8.02,199200.0,6.3782,6.3941,6.3702,6.3861,199200.0
2008-06-04 15:10:00,8.02,8.04,8.01,8.03,286400.0,6.3861,6.402,6.3782,6.3941,286400.0
2008-06-04 15:15:00,8.03,8.09,8.03,8.05,851600.0,6.3941,6.4419,6.3941,6.41,851600.0
2008-06-04 15:20:00,8.05,8.08,8.03,8.07,366800.0,6.41,6.4339,6.3941,6.4259,366800.0
2008-06-04 15:25:00,8.07,8.08,8.04,8.06,315600.0,6.4259,6.4339,6.402,6.418,315600.0
2008-06-04 15:30:00,8.06,8.07,8.04,8.05,316000.0,6.418,6.4259,6.402,6.41,316000.0
2008-06-04 15:35:00,8.05,8.07,8.05,8.06,226000.0,6.41,6.4259,6.41,6.418,226000.0
2008-06-04 15:40:00,8.05,8.06,8.03,8.03,214000.0,6.41,6.418,6.3941,6.3941,214000.0
2008-06-04 15:45:00,8.03,8.08,8.03,8.07,394400.0,6.3941,6.4339,6.3941,6.4259,394400.0
2008-06-04 15:50:00,8.07,8.08,8.04,8.05,437600.0,6.4259,6.4339,6.402,6.41,437600.0
2008-06-04 15:55:00,8.05,8.06,8.04,8.06,408000.0,6.41,6.418,6.402,6.418,408000.0
2008-06-05 09:30:00,8.07,8.15,8.07,8.11,210800.0,6.4259,6.4896,6.4259,6.4578,210800.0
2008-06-05 09:35:00,8.1,8.13,8.1,8.12,245200.0,6.4498,6.4737,6.4498,6.4657,245200.0
2008-06-05 09:40:00,8.12,8.17,8.11,8.15,436800.0,6.4657,6.5056,6.4578,6.4896,436800.0
2008-06-05 09:45:00,8.15,8.2,8.15,8.2,325200.0,6.4896,6.5294,6.4896,6.5294,325200.0
2008-06-05 09:50:00,8.2,8.22,8.19,8.21,368400.0,6.5294,6.5454,6.5215,6.5374,368400.0
2008-06-05 09:55:00,8.2,8.21,8.17,8.19,304800.0,6.5294,6.5374,6.5056,6.5215,304800.0
2008-06-05 10:00:00,8.19,8.19,8.13,8.14,267200.0,6.5215,6.5215,6.4737,6.4817,267200.0
2008-06-05 10:05:00,8.14,8.18,8.14,8.16,341200.0,6.4817,6.5135,6.4817,6.4976,341200.0
2008-06-05 10:10:00,8.16,8.18,8.15,8.17,240400.0,6.4976,6.5135,6.4896,6.5056,240400.0
2008-06-05 10:15:00,8.17,8.21,8.17,8.21,194000.0,6.5056,6.5374,6.5056,6.5374,194000.0
2008-06-05 10:20:00,8.21,8.21,8.18,8.2,243600.0,6.5374,6.5374,6.5135,6.5294,243600.0
2008-06-05 10:25:00,8.2,8.21,8.19,8.21,195600.0,6.5294,6.5374,6.5215,6.5374,195600.0
2008-06-05 10:30:00,8.21,8.24,8.21,8.24,239600.0,6.5374,6.5613,6.5374,6.5613,239600.0
2008-06-05 10:35:00,8.24,8.24,8.23,8.24,259600.0,6.5613,6.5613,6.5533,6.5613,259600.0
2008-06-05 10:40:00,8.24,8.25,8.24,8.24,234000.0,6.5613,6.5693,6.5613,6.5613,234000.0
2008-06-05 10:45:00,8.24,8.25,8.24,8.25,231200.0,6.5613,6.5693,6.5613,6.5693,231200.0
2008-06-05 10:50:00,8.25,8.26,8.25,8.25,366400.0,6.5693,6.5772,6.5693,6.5693,366400.0
2008-06-05 10:55:00,8.25,8.25,8.22,8.22,253600.0,6.5693,6.5693,6.5454,6.5454,253600.0
2008-06-05 11:00:00,8.22,8.22,8.21,8.21,222800.0,6.5454,6.5454,6.5374,6.5374,222800.0
2008-06-05 11:05:00,8.22,8.22,8.2,8.21,142400.0,6.5454,6.5454,6.5294,6.5374,142400.0
2008-06-05 11:10:00,8.21,8.22,8.2,8.21,256000.0,6.5374,6.5454,6.5294,6.5374,256000.0
2008-06-05 11:15:00,8.22,8.22,8.21,8.22,145200.0,6.5454,6.5454,6.5374,6.5454,145200.0
2008-06-05 11:20:00,8.22,8.24,8.22,8.22,243200.0,6.5454,6.5613,6.5454,6.5454,243200.0
2008-06-05 11:25:00,8.22,8.24,8.22,8.24,204800.0,6.5454,6.5613,6.5454,6.5613,204800.0
2008-06-05 11:30:00,8.24,8.24,8.23,8.24,162800.0,6.5613,6.5613,6.5533,6.5613,162800.0
2008-06-05 11:35:00,8.24,8.25,8.24,8.25,235200.0,6.5613,6.5693,6.5613,6.5693,235200.0
2008-06-05 11:40:00,8.24,8.26,8.22,8.23,442800.0,6.5613,6.5772,6.5454,6.5533,442800.0
2008-06-05 11:45:00,8.23,8.25,8.22,8.23,256000.0,6.5533,6.5693,6.5454,6.5533,256000.0
2008-06-05 11:50:00,8.23,8.24,8.23,8.24,128800.0,6.5533,6.5613,6.5533,6.5613,128800.0
2008-06-05 11:55:00,8.24,8.25,8.24,8.24,109200.0,6.5613,6.5693,6.5613,6.5613,109200.0
2008-06-05 12:00:00,8.24,8.26,8.24,8.25,227200.0,6.5613,6.5772,6.5613,6.5693,227200.0
2008-06-05 12:05:00,8.25,8.25,8.23,8.24,103600.0,6.5693,6.5693,6.5533,6.5613,103600.0
2008-06-05 12:10:00,8.24,8.25,8.23,8.25,212000.0,6.5613,6.5693,6.5533,6.5693,212000.0
2008-06-05 12:15:00,8.25,8.26,8.25,8.26,426400.0,6.5693,6.5772,6.5693,6.5772,426400.0
2008-06-05 12:20:00,8.25,8.27,8.25,8.26,170000.0,6.5693,6.5852,6.5693,6.5772,170000.0
2008-06-05 12:25:00,8.26,8.28,8.26,8.27,337600.0,6.5772,6.5931,6.5772,6.5852,337600.0
2008-06-05 12:30:00,8.28,8.31,8.27,8.3,531600.0,6.5931,6.617,6.5852,6.6091,531600.0
2008-06-05 12:35:00,8.31,8.31,8.29,8.31,416800.0,6.617,6.617,6.6011,6.617,416800.0
2008-06-05 12:40:00,8.31,8.31,8.29,8.3,250800.0,6.617,6.617,6.6011,6.6091,250800.0
2008-06-05 12:45:00,8.3,8.31,8.3,8.3,153600.0,6.6091,6.617,6.6091,6.6091,153600.0
2008-06-05 12:50:00,8.3,8.31,8.3,8.3,150400.0,6.6091,6.617,6.6091,6.6091,150400.0
2008-06-05 12:55:00,8.3,8.31,8.29,8.3,126400.0,6.6091,6.617,6.6011,6.6091,126400.0
2008-06-05 13:00:00,8.3,8.31,8.3,8.3,164800.0,6.6091,6.617,6.6091,6.6091,164800.0
2008-06-05 13:05:00,8.3,8.31,8.29,8.3,166000.0,6.6091,6.617,6.6011,6.6091,166000.0
2008-06-05 13:10:00,8.3,8.3,8.28,8.29,160400.0,6.6091,6.6091,6.5931,6.6011,160400.0
2008-06-05 13:15:00,8.29,8.3,8.28,8.29,140800.0,6.6011,6.6091,6.5931,6.6011,140800.0
2008-06-05 13:20:00,8.29,8.29,8.27,8.28,95200.0,6.6011,6.6011,6.5852,6.5931,95200.0
2008-06-05 13:25:00,8.27,8.28,8.27,8.27,133600.0,6.5852,6.5931,6.5852,6.5852,133600.0
2008-06-05 13:30:00,8.27,8.28,8.26,8.26,122000.0,6.5852,6.5931,6.5772,6.5772,122000.0
2008-06-05 13:35:00,8.26,8.27,8.25,8.27,154000.0,6.5772,6.5852,6.5693,6.5852,154000.0
2008-06-05 13:40:00,8.27,8.29,8.26,8.29,170800.0,6.5852,6.6011,6.5772,6.6011,170800.0
2008-06-05 13:45:00,8.29,8.3,8.28,8.28,122000.0,6.6011,6.6091,6.5931,6.5931,122000.0
2008-06-05 13:50:00,8.28,8.29,8.27,8.28,121600.0,6.5931,6.6011,6.5852,6.5931,121600.0
2008-06-05 13:55:00,8.28,8.29,8.27,8.29,132400.0,6.5931,6.6011,6.5852,6.6011,132400.0
2008-06-05 14:00:00,8.29,8.29,8.27,8.27,302400.0,6.6011,6.6011,6.5852,6.5852,302400.0
2008-06-05 14:05:00,8.27,8.28,8.27,8.27,236000.0,6.5852,6.5931,6.5852,6.5852,236000.0
2008-06-05 14:10:00,8.27,8.27,8.26,8.26,239200.0,6.5852,6.5852,6.5772,6.5772,239200.0
2008-06-05 14:15:00,8.26,8.27,8.26,8.26,103200.0,6.5772,6.5852,6.5772,6.5772,103200.0
2008-06-05 14:20:00,8.26,8.26,8.22,8.24,442400.0,6.5772,6.5772,6.5454,6.5613,442400.0
2008-06-05 14:25:00,8.24,8.24,8.22,8.24,422400.0,6.5613,6.5613,6.5454,6.5613,422400.0
2008-06-05 14:30:00,8.24,8.24,8.22,8.23,344000.0,6.5613,6.5613,6.5454,6.5533,344000.0
2008-06-05 14:35:00,8.22,8.24,8.22,8.22,200800.0,6.5454,6.5613,6.5454,6.5454,200800.0
2008-06-05 14:40:00,8.22,8.22,8.21,8.22,257200.0,6.5454,6.5454,6.5374,6.5454,257200.0
2008-06-05 14:45:00,8.22,8.24,8.22,8.22,134800.0,6.5454,6.5613,6.5454,6.5454,134800.0
2008-06-05 14:50:00,8.22,8.22,8.2,8.22,223200.0,6.5454,6.5454,6.5294,6.5454,223200.0
2008-06-05 14:55:00,8.22,8.23,8.21,8.21,167200.0,6.5454,6.5533,6.5374,6.5374,167200.0
2008-06-05 15:00:00,8.21,8.22,8.2,8.21,210000.0,6.5374,6.5454,6.5294,6.5374,210000.0
2008-06-05 15:05:00,8.21,8.22,8.2,8.22,272400.0,6.5374,6.5454,6.5294,6.5454,272400.0
2008-06-05 15:10:00,8.22,8.24,8.21,8.23,220800.0,6.5454,6.5613,6.5374,6.5533,220800.0
2008-06-05 15:15:00,8.23,8.23,8.22,8.22,118000.0,6.5533,6.5533,6.5454,6.5454,118000.0
2008-06-05 15:20:00,8.22,8.23,8.22,8.22,194800.0,6.5454,6.5533,6.5454,6.5454,194800.0
2008-06-05 15:25:00,8.22,8.23,8.22,8.22,230800.0,6.5454,6.5533,6.5454,6.5454,230800.0
2008-06-05 15:30:00,8.22,8.22,8.21,8.22,228800.0,6.5454,6.5454,6.5374,6.5454,228800.0
2008-06-05 15:35:00,8.22,8.24,8.22,8.24,257200.0,6.5454,6.5613,6.5454,6.5613,257200.0
2008-06-05 15:40:00,8.24,8.24,8.22,8.24,397600.0,6.5613,6.5613,6.5454,6.5613,397600.0
2008-06-05 15:45:00,8.24,8.24,8.22,8.24,332800.0,6.5613,6.5613,6.5454,6.5613,332800.0
2008-06-05 15:50:00,8.23,8.25,8.23,8.24,326000.0,6.5533,6.5693,6.5533,6.5613,326000.0
2008-06-05 15:55:00,8.24,8.26,8.24,8.24,697600.0,6.5613,6.5772,6.5613,6.5613,697600.0
2008-06-06 09:30:00,8.11,8.15,8.07,8.08,281200.0,6.4578,6.4896,6.4259,6.4339,281200.0
2008-06-06 09:35:00,8.09,8.13,8.07,8.11,231600.0,6.4419,6.4737,6.4259,6.4578,231600.0
2008-06-06 09:40:00,8.11,8.12,8.05,8.06,366400.0,6.4578,6.4657,6.41,6.418,366400.0
2008-06-06 09:45:00,8.06,8.08,8.05,8.07,221600.0,6.418,6.4339,6.41,6.4259,221600.0
2008-06-06 09:50:00,8.07,8.09,8.05,8.06,352800.0,6.4259,6.4419,6.41,6.418,352800.0
2008-06-06 09:55:00,8.06,8.08,8.04,8.05,298000.0,6.418,6.4339,6.402,6.41,298000.0
2008-06-06 10:00:00,8.04,8.05,8.02,8.03,514400.0,6.402,6.41,6.3861,6.3941,514400.0
2008-06-06 10:05:00,8.03,8.04,8.01,8.04,424400.0,6.3941,6.402,6.3782,6.402,424400.0
2008-06-06 10:10:00,8.03,8.06,8.02,8.04,238400.0,6.3941,6.418,6.3861,6.402,238400.0
2008-06-06 10:15:00,8.04,8.06,8.03,8.05,277600.0,6.402,6.418,6.3941,6.41,277600.0
2008-06-06 10:20:00,8.05,8.06,8.03,8.05,365200.0,6.41,6.418,6.3941,6.41,365200.0
2008-06-06 10:25:00,8.05,8.05,8.02,8.02,217600.0,6.41,6.41,6.3861,6.3861,217600.0
2008-06-06 10:30:00,8.02,8.04,8.0,8.03,618400.0,6.3861,6.402,6.3702,6.3941,618400.0
2008-06-06 10:35:00,8.03,8.04,8.01,8.01,253600.0,6.3941,6.402,6.3782,6.3782,253600.0
2008-06-06 10:40:00,8.01,8.02,7.99,8.01,231600.0,6.3782,6.3861,6.3622,6.3782,231600.0
2008-06-06 10:45:00,8.01,8.04,8.01,8.03,201600.0,6.3782,6.402,6.3782,6.3941,201600.0
2008-06-06 10:50:00,8.03,8.03,8.01,8.02,149200.0,6.3941,6.3941,6.3782,6.3861,149200.0
2008-06-06 10:55:00,8.02,8.02,8.0,8.01,110400.0,6.3861,6.3861,6.3702,6.3782,110400.0
2008-06-06 11:00:00,8.01,8.02,8.0,8.01,163600.0,6.3782,6.3861,6.3702,6.3782,163600.0
2008-06-06 11:05:00,8.01,8.01,7.98,8.0,660000.0,6.3782,6.3782,6.3543,6.3702,660000.0
2008-06-06 11:10:00,8.0,8.0,7.99,7.99,368000.0,6.3702,6.3702,6.3622,6.3622,368000.0
2008-06-06 11:15:00,8.0,8.0,7.98,8.0,174000.0,6.3702,6.3702,6.3543,6.3702,174000.0
2008-06-06 11:20:00,8.0,8.0,7.98,7.98,112400.0,6.3702,6.3702,6.3543,6.3543,112400.0
2008-06-06 11:25:00,7.98,7.99,7.97,7.98,210800.0,6.3543,6.3622,6.3463,6.3543,210800.0
2008-06-06 11:30:00,7.98,7.99,7.98,7.99,95200.0,6.3543,6.3622,6.3543,6.3622,95200.0
2008-06-06 11:35:00,7.99,8.02,7.99,8.0,106400.0,6.3622,6.3861,6.3622,6.3702,106400.0
2008-06-06 11:40:00,8.0,8.0,7.99,8.0,220000.0,6.3702,6.3702,6.3622,6.3702,220000.0
2008-06-06 11:45:00,8.0,8.02,8.0,8.0,176800.0,6.3702,6.3861,6.3702,6.3702,176800.0
2008-06-06 11:50:00,8.0,8.01,8.0,8.01,128000.0,6.3702,6.3782,6.3702,6.3782,128000.0
2008-06-06 11:55:00,8.0,8.01,7.99,8.0,147200.0,6.3702,6.3782,6.3622,6.3702,147200.0
2008-06-06 12:00:00,8.0,8.01,7.99,8.0,165600.0,6.3702,6.3782,6.3622,6.3702,165600.0
2008-06-06 12:05:00,8.0,8.0,7.99,7.99,208000.0,6.3702,6.3702,6.3622,6.3622,208000.0
2008-06-06 12:10:00,7.99,8.02,7.99,8.01,135600.0,6.3622,6.3861,6.3622,6.3782,135600.0
2008-06-06 12:15:00,8.01,8.02,8.0,8.01,146400.0,6.3782,6.3861,6.3702,6.3782,146400.0
2008-06-06 12:20:00,8.01,8.01,7.99,8.0,231600.0,6.3782,6.3782,6.3622,6.3702,231600.0
2008-06-06 12:25:00,8.0,8.0,7.99,7.99,142400.0,6.3702,6.3702,6.3622,6.3622,142400.0
2008-06-06 12:30:00,7.99,8.0,7.99,8.0,114000.0,6.3622,6.3702,6.3622,6.3702,114000.0
2008-06-06 12:35:00,8.0,8.01,7.99,8.01,117600.0,6.3702,6.3782,6.3622,6.3782,117600.0
2008-06-06 12:40:00,8.01,8.02,7.99,8.01,353600.0,6.3782,6.3861,6.3622,6.3782,353600.0
2008-06-06 12:45:00,8.01,8.04,8.01,8.03,216800.0,6.3782,6.402,6.3782,6.3941,216800.0
2008-06-06 12:50:00,8.03,8.03,8.01,8.02,167200.0,6.3941,6.3941,6.3782,6.3861,167200.0
2008-06-06 12:55:00,8.02,8.02,8.01,8.02,102800.0,6.3861,6.3861,6.3782,6.3861,102800.0
2008-06-06 13:00:00,8.02,8.02,7.98,7.99,175200.0,6.3861,6.3861,6.3543,6.3622,175200.0
2008-06-06 13:05:00,7.99,7.99,7.97,7.98,121200.0,6.3622,6.3622,6.3463,6.3543,121200.0
2008-06-06 13:10:00,7.97,7.99,7.96,7.97,258400.0,6.3463,6.3622,6.3383,6.3463,258400.0
2008-06-06 13:15:00,7.97,7.98,7.96,7.96,303600.0,6.3463,6.3543,6.3383,6.3383,303600.0
2008-06-06 13:20:00,7.96,8.0,7.96,8.0,447600.0,6.3383,6.3702,6.3383,6.3702,447600.0
2008-06-06 13:25:00,8.0,8.01,7.98,7.98,125600.0,6.3702,6.3782,6.3543,6.3543,125600.0
2008-06-06 13:30:00,7.98,7.98,7.96,7.97,78400.0,6.3543,6.3543,6.3383,6.3463,78400.0
2008-06-06 13:35:00,7.97,7.98,7.95,7.96,283200.0,6.3463,6.3543,6.3304,6.3383,283200.0
2008-06-06 13:40:00,7.96,7.98,7.96,7.97,138000.0,6.3383,6.3543,6.3383,6.3463,138000.0
2008-06-06 13:45:00,7.96,7.97,7.96,7.97,171200.0,6.3383,6.3463,6.3383,6.3463,171200.0
2008-06-06 13:50:00,7.96,7.97,7.95,7.96,230000.0,6.3383,6.3463,6.3304,6.3383,230000.0
2008-06-06 13:55:00,7.96,7.96,7.93,7.93,247200.0,6.3383,6.3383,6.3145,6.3145,247200.0
2008-06-06 14:00:00,7.93,7.93,7.92,7.92,295600.0,6.3145,6.3145,6.3065,6.3065,295600.0
2008-06-06 14:05:00,7.92,7.92,7.9,7.91,320400.0,6.3065,6.3065,6.2906,6.2985,320400.0
2008-06-06 14:10:00,7.91,7.91,7.88,7.89,410000.0,6.2985,6.2985,6.2746,6.2826,410000.0
2008-06-06 14:15:00,7.89,7.9,7.87,7.88,658800.0,6.2826,6.2906,6.2667,6.2746,658800.0
2008-06-06 14:20:00,7.88,7.88,7.86,7.88,324000.0,6.2746,6.2746,6.2587,6.2746,324000.0
2008-06-06 14:25:00,7.88,7.9,7.86,7.89,363200.0,6.2746,6.2906,6.2587,6.2826,363200.0
2008-06-06 14:30:00,7.89,7.91,7.88,7.89,228400.0,6.2826,6.2985,6.2746,6.2826,228400.0
2008-06-06 14:35:00,7.89,7.9,7.88,7.89,154000.0,6.2826,6.2906,6.2746,6.2826,154000.0
2008-06-06 14:40:00,7.89,7.9,7.88,7.89,354800.0,6.2826,6.2906,6.2746,6.2826,354800.0
2008-06-06 14:45:00,7.89,7.89,7.88,7.89,314000.0,6.2826,6.2826,6.2746,6.2826,314000.0
2008-06-06 14:50:00,7.89,7.9,7.88,7.88,470000.0,6.2826,6.2906,6.2746,6.2746,470000.0
2008-06-06 14:55:00,7.88,7.89,7.87,7.87,307200.0,6.2746,6.2826,6.2667,6.2667,307200.0
2008-06-06 15:00:00,7.87,7.9,7.87,7.87,300400.0,6.2667,6.2906,6.2667,6.2667,300400.0
2008-06-06 15:05:00,7.87,7.92,7.87,7.92,354000.0,6.2667,6.3065,6.2667,6.3065,354000.0
2008-06-06 15:10:00,7.92,7.95,7.91,7.92,346400.0,6.3065,6.3304,6.2985,6.3065,346400.0
2008-06-06 15:15:00,7.92,7.94,7.91,7.91,450000.0,6.3065,6.3224,6.2985,6.2985,450000.0
2008-06-06 15:20:00,7.91,7.92,7.9,7.9,378000.0,6.2985,6.3065,6.2906,6.2906,378000.0
2008-06-06 15:25:00,7.9,7.93,7.9,7.9,925600.0,6.2906,6.3145,6.2906,6.2906,925600.0
2008-06-06 15:30:00,7.9,7.91,7.9,7.91,417200.0,6.2906,6.2985,6.2906,6.2985,417200.0
2008-06-06 15:35:00,7.91,7.93,7.9,7.93,478000.0,6.2985,6.3145,6.2906,6.3145,478000.0
2008-06-06 15:40:00,7.92,7.93,7.89,7.9,354800.0,6.3065,6.3145,6.2826,6.2906,354800.0
2008-06-06 15:45:00,7.9,7.9,7.88,7.89,291200.0,6.2906,6.2906,6.2746,6.2826,291200.0
2008-06-06 15:50:00,7.89,7.92,7.89,7.92,394000.0,6.2826,6.3065,6.2826,6.3065,394000.0
2008-06-06 15:55:00,7.92,7.92,7.89,7.89,408400.0,6.3065,6.3065,6.2826,6.2826,408400.0
2008-06-09 09:30:00,7.89,7.93,7.83,7.84,335200.0,6.2826,6.3145,6.2348,6.2428,335200.0
2008-06-09 09:35:00,7.84,7.88,7.83,7.86,198400.0,6.2428,6.2746,6.2348,6.2587,198400.0
2008-06-09 09:40:00,7.85,7.86,7.83,7.85,152800.0,6.2508,6.2587,6.2348,6.2508,152800.0
2008-06-09 09:45:00,7.85,7.85,7.82,7.83,172000.0,6.2508,6.2508,6.2269,6.2348,172000.0
2008-06-09 09:50:00,7.83,7.88,7.83,7.87,177600.0,6.2348,6.2746,6.2348,6.2667,177600.0
2008-06-09 09:55:00,7.88,7.89,7.87,7.88,322000.0,6.2746,6.2826,6.2667,6.2746,322000.0
2008-06-09 10:00:00,7.88,7.93,7.88,7.89,306800.0,6.2746,6.3145,6.2746,6.2826,306800.0
2008-06-09 10:05:00,7.89,7.9,7.88,7.89,220000.0,6.2826,6.2906,6.2746,6.2826,220000.0
2008-06-09 10:10:00,7.89,7.94,7.88,7.94,210400.0,6.2826,6.3224,6.2746,6.3224,210400.0
2008-06-09 10:15:00,7.94,7.97,7.93,7.95,209200.0,6.3224,6.3463,6.3145,6.3304,209200.0
2008-06-09 10:20:00,7.95,7.96,7.92,7.93,320400.0,6.3304,6.3383,6.3065,6.3145,320400.0
2008-06-09 10:25:00,7.93,7.93,7.9,7.91,141600.0,6.3145,6.3145,6.2906,6.2985,141600.0
2008-06-09 10:30:00,7.91,7.94,7.91,7.93,179200.0,6.2985,6.3224,6.2985,6.3145,179200.0
2008-06-09 10:35:00,7.93,7.93,7.9,7.9,186000.0,6.3145,6.3145,6.2906,6.2906,186000.0
2008-06-09 10:40:00,7.9,7.9,7.88,7.88,149600.0,6.2906,6.2906,6.2746,6.2746,149600.0
2008-06-09 10:45:00,7.88,7.89,7.88,7.89,156400.0,6.2746,6.2826,6.2746,6.2826,156400.0
2008-06-09 10:50:00,7.89,7.89,7.86,7.89,224400.0,6.2826,6.2826,6.2587,6.2826,224400.0
2008-06-09 10:55:00,7.88,7.89,7.88,7.89,91600.0,6.2746,6.2826,6.2746,6.2826,91600.0
2008-06-09 11:00:00,7.89,7.9,7.89,7.9,94800.0,6.2826,6.2906,6.2826,6.2906,94800.0
2008-06-09 11:05:00,7.9,7.9,7.89,7.9,72400.0,6.2906,6.2906,6.2826,6.2906,72400.0
2008-06-09 11:10:00,7.9,7.92,7.9,7.92,152000.0,6.2906,6.3065,6.2906,6.3065,152000.0
2008-06-09 11:15:00,7.92,7.93,7.92,7.93,81600.0,6.3065,6.3145,6.3065,6.3145,81600.0
2008-06-09 11:20:00,7.93,7.95,7.92,7.95,70000.0,6.3145,6.3304,6.3065,6.3304,70000.0
2008-06-09 11:25:00,7.95,7.95,7.94,7.94,120800.0,6.3304,6.3304,6.3224,6.3224,120800.0
2008-06-09 11:30:00,7.94,7.94,7.93,7.93,47200.0,6.3224,6.3224,6.3145,6.3145,47200.0
2008-06-09 11:35:00,7.93,7.93,7.92,7.92,61600.0,6.3145,6.3145,6.3065,6.3065,61600.0
2008-06-09 11:40:00,7.92,7.93,7.92,7.92,58000.0,6.3065,6.3145,6.3065,6.3065,58000.0
2008-06-09 11:45:00,7.92,7.92,7.9,7.91,70000.0,6.3065,6.3065,6.2906,6.2985,70000.0
2008-06-09 11:50:00,7.9,7.91,7.9,7.9,54000.0,6.2906,6.2985,6.2906,6.2906,54000.0
2008-06-09 11:55:00,7.9,7.9,7.88,7.89,60400.0,6.2906,6.2906,6.2746,6.2826,60400.0
2008-06-09 12:00:00,7.89,7.89,7.88,7.88,48000.0,6.2826,6.2826,6.2746,6.2746,48000.0
2008-06-09 12:05:00,7.88,7.89,7.88,7.89,62400.0,6.2746,6.2826,6.2746,6.2826,62400.0
2008-06-09 12:10:00,7.89,7.89,7.88,7.89,58400.0,6.2826,6.2826,6.2746,6.2826,58400.0
2008-06-09 12:15:00,7.89,7.9,7.89,7.9,43200.0,6.2826,6.2906,6.2826,6.2906,43200.0
2008-06-09 12:20:00,7.9,7.91,7.9,7.91,30400.0,6.2906,6.2985,6.2906,6.2985,30400.0
2008-06-09 12:25:00,7.9,7.9,7.9,7.9,36400.0,6.2906,6.2906,6.2906,6.2906,36400.0
2008-06-09 12:30:00,7.9,7.9,7.9,7.9,21600.0,6.2906,6.2906,6.2906,6.2906,21600.0
2008-06-09 12:35:00,7.9,7.9,7.9,7.9,29200.0,6.2906,6.2906,6.2906,6.2906,29200.0
2008-06-09 12:40:00,7.9,7.9,7.9,7.9,73600.0,6.2906,6.2906,6.2906,6.2906,73600.0
2008-06-09 12:45:00,7.9,7.9,7.9,7.9,64000.0,6.2906,6.2906,6.2906,6.2906,64000.0
2008-06-09 12:50:00,7.9,7.91,7.9,7.91,47600.0,6.2906,6.2985,6.2906,6.2985,47600.0
2008-06-09 12:55:00,7.91,7.91,7.9,7.91,54400.0,6.2985,6.2985,6.2906,6.2985,54400.0
2008-06-09 13:00:00,7.91,7.91,7.9,7.9,60400.0,6.2985,6.2985,6.2906,6.2906,60400.0
2008-06-09 13:05:00,7.9,7.9,7.89,7.89,51200.0,6.2906,6.2906,6.2826,6.2826,51200.0
2008-06-09 13:10:00,7.89,7.89,7.88,7.88,86000.0,6.2826,6.2826,6.2746,6.2746,86000.0
2008-06-09 13:15:00,7.88,7.88,7.85,7.85,130400.0,6.2746,6.2746,6.2508,6.2508,130400.0
2008-06-09 13:20:00,7.85,7.86,7.85,7.86,54800.0,6.2508,6.2587,6.2508,6.2587,54800.0
2008-06-09 13:25:00,7.86,7.88,7.86,7.88,67200.0,6.2587,6.2746,6.2587,6.2746,67200.0
2008-06-09 13:30:00,7.87,7.88,7.87,7.87,43600.0,6.2667,6.2746,6.2667,6.2667,43600.0
2008-06-09 13:35:00,7.87,7.88,7.87,7.88,64000.0,6.2667,6.2746,6.2667,6.2746,64000.0
2008-06-09 13:40:00,7.87,7.87,7.86,7.87,96400.0,6.2667,6.2667,6.2587,6.2667,96400.0
2008-06-09 13:45:00,7.87,7.88,7.85,7.85,114800.0,6.2667,6.2746,6.2508,6.2508,114800.0
2008-06-09 13:50:00,7.85,7.85,7.81,7.83,250400.0,6.2508,6.2508,6.2189,6.2348,250400.0
2008-06-09 13:55:00,7.83,7.84,7.82,7.82,153200.0,6.2348,6.2428,6.2269,6.2269,153200.0
2008-06-09 14:00:00,7.82,7.83,7.8,7.82,318000.0,6.2269,6.2348,6.2109,6.2269,318000.0
2008-06-09 14:05:00,7.82,7.82,7.79,7.8,280000.0,6.2269,6.2269,6.203,6.2109,280000.0
2008-06-09 14:10:00,7.8,7.8,7.79,7.79,236000.0,6.2109,6.2109,6.203,6.203,236000.0
2008-06-09 14:15:00,7.8,7.81,7.79,7.81,542000.0,6.2109,6.2189,6.203,6.2189,542000.0
2008-06-09 14:20:00,7.81,7.82,7.8,7.82,540000.0,6.2189,6.2269,6.2109,6.2269,540000.0
2008-06-09 14:25:00,7.82,7.86,7.82,7.85,428000.0,6.2269,6.2587,6.2269,6.2508,428000.0
2008-06-09 14:30:00,7.85,7.86,7.83,7.83,359200.0,6.2508,6.2587,6.2348,6.2348,359200.0
2008-06-09 14:35:00,7.83,7.85,7.82,7.85,335200.0,6.2348,6.2508,6.2269,6.2508,335200.0
2008-06-09 14:40:00,7.84,7.84,7.81,7.81,206400.0,6.2428,6.2428,6.2189,6.2189,206400.0
2008-06-09 14:45:00,7.81,7.84,7.81,7.84,535600.0,6.2189,6.2428,6.2189,6.2428,535600.0
2008-06-09 14:50:00,7.84,7.86,7.83,7.84,539600.0,6.2428,6.2587,6.2348,6.2428,539600.0
2008-06-09 14:55:00,7.84,7.85,7.82,7.82,409600.0,6.2428,6.2508,6.2269,6.2269,409600.0
2008-06-09 15:00:00,7.83,7.83,7.8,7.8,355600.0,6.2348,6.2348,6.2109,6.2109,355600.0
2008-06-09 15:05:00,7.8,7.82,7.8,7.82,359200.0,6.2109,6.2269,6.2109,6.2269,359200.0
2008-06-09 15:10:00,7.82,7.83,7.81,7.82,368000.0,6.2269,6.2348,6.2189,6.2269,368000.0
2008-06-09 15:15:00,7.82,7.84,7.82,7.84,318800.0,6.2269,6.2428,6.2269,6.2428,318800.0
2008-06-09 15:20:00,7.84,7.85,7.83,7.83,344800.0,6.2428,6.2508,6.2348,6.2348,344800.0
2008-06-09 15:25:00,7.83,7.85,7.83,7.83,302800.0,6.2348,6.2508,6.2348,6.2348,302800.0
2008-06-09 15:30:00,7.83,7.85,7.83,7.84,375600.0,6.2348,6.2508,6.2348,6.2428,375600.0
2008-06-09 15:35:00,7.84,7.85,7.83,7.84,484800.0,6.2428,6.2508,6.2348,6.2428,484800.0
2008-06-09 15:40:00,7.84,7.87,7.83,7.86,674400.0,6.2428,6.2667,6.2348,6.2587,674400.0
2008-06-09 15:45:00,7.86,7.86,7.85,7.86,364400.0,6.2587,6.2587,6.2508,6.2587,364400.0
2008-06-09 15:50:00,7.85,7.86,7.84,7.85,568800.0,6.2508,6.2587,6.2428,6.2508,568800.0
2008-06-09 15:55:00,7.85,7.87,7.85,7.86,440000.0,6.2508,6.2667,6.2508,6.2587,440000.0
2008-06-10 09:30:00,7.8,7.85,7.8,7.85,363200.0,6.2109,6.2508,6.2109,6.2508,363200.0
2008-06-10 09:35:00,7.85,7.89,7.84,7.87,244400.0,6.2508,6.2826,6.2428,6.2667,244400.0
2008-06-10 09:40:00,7.86,7.89,7.85,7.87,274400.0,6.2587,6.2826,6.2508,6.2667,274400.0
2008-06-10 09:45:00,7.86,7.87,7.84,7.84,223600.0,6.2587,6.2667,6.2428,6.2428,223600.0
2008-06-10 09:50:00,7.84,7.87,7.84,7.87,215600.0,6.2428,6.2667,6.2428,6.2667,215600.0
2008-06-10 09:55:00,7.87,7.87,7.83,7.84,563200.0,6.2667,6.2667,6.2348,6.2428,563200.0
2008-06-10 10:00:00,7.84,7.86,7.82,7.82,355200.0,6.2428,6.2587,6.2269,6.2269,355200.0
2008-06-10 10:05:00,7.82,7.82,7.81,7.82,603200.0,6.2269,6.2269,6.2189,6.2269,603200.0
2008-06-10 10:10:00,7.82,7.85,7.81,7.84,372400.0,6.2269,6.2508,6.2189,6.2428,372400.0
2008-06-10 10:15:00,7.84,7.88,7.83,7.88,299200.0,6.2428,6.2746,6.2348,6.2746,299200.0
2008-06-10 10:20:00,7.88,7.88,7.84,7.85,208000.0,6.2746,6.2746,6.2428,6.2508,208000.0
2008-06-10 10:25:00,7.84,7.87,7.83,7.84,290000.0,6.2428,6.2667,6.2348,6.2428,290000.0
2008-06-10 10:30:00,7.84,7.84,7.83,7.83,198400.0,6.2428,6.2428,6.2348,6.2348,198400.0
2008-06-10 10:35:00,7.83,7.84,7.82,7.84,297600.0,6.2348,6.2428,6.2269,6.2428,297600.0
2008-06-10 10:40:00,7.84,7.86,7.83,7.85,385600.0,6.2428,6.2587,6.2348,6.2508,385600.0
2008-06-10 10:45:00,7.85,7.88,7.85,7.87,190400.0,6.2508,6.2746,6.2508,6.2667,190400.0
2008-06-10 10:50:00,7.87,7.87,7.85,7.87,191600.0,6.2667,6.2667,6.2508,6.2667,191600.0
2008-06-10 10:55:00,7.87,7.9,7.85,7.87,161200.0,6.2667,6.2906,6.2508,6.2667,161200.0
2008-06-10 11:00:00,7.87,7.91,7.86,7.88,299600.0,6.2667,6.2985,6.2587,6.2746,299600.0
2008-06-10 11:05:00,7.87,7.89,7.86,7.89,285200.0,6.2667,6.2826,6.2587,6.2826,285200.0
2008-06-10 11:10:00,7.89,7.89,7.86,7.86,112000.0,6.2826,6.2826,6.2587,6.2587,112000.0
2008-06-10 11:15:00,7.87,7.9,7.87,7.9,166800.0,6.2667,6.2906,6.2667,6.2906,166800.0
2008-06-10 11:20:00,7.9,7.91,7.9,7.9,122800.0,6.2906,6.2985,6.2906,6.2906,122800.0
2008-06-10 11:25:00,7.9,7.93,7.9,7.92,247200.0,6.2906,6.3145,6.2906,6.3065,247200.0
2008-06-10 11:30:00,7.92,7.93,7.91,7.92,144400.0,6.3065,6.3145,6.2985,6.3065,144400.0
2008-06-10 11:35:00,7.92,7.93,7.91,7.91,78400.0,6.3065,6.3145,6.2985,6.2985,78400.0
2008-06-10 11:40:00,7.91,7.95,7.91,7.95,104800.0,6.2985,6.3304,6.2985,6.3304,104800.0
2008-06-10 11:45:00,7.95,8.0,7.95,8.0,372400.0,6.3304,6.3702,6.3304,6.3702,372400.0
2008-06-10 11:50:00,8.0,8.02,7.98,7.99,428000.0,6.3702,6.3861,6.3543,6.3622,428000.0
2008-06-10 11:55:00,7.99,7.99,7.97,7.97,227200.0,6.3622,6.3622,6.3463,6.3463,227200.0
2008-06-10 12:00:00,7.98,7.98,7.96,7.98,178800.0,6.3543,6.3543,6.3383,6.3543,178800.0
2008-06-10 12:05:00,7.98,8.0,7.98,7.98,188000.0,6.3543,6.3702,6.3543,6.3543,188000.0
2008-06-10 12:10:00,7.98,8.01,7.98,8.0,326800.0,6.3543,6.3782,6.3543,6.3702,326800.0
2008-06-10 12:15:00,8.0,8.03,8.0,8.03,273200.0,6.3702,6.3941,6.3702,6.3941,273200.0
2008-06-10 12:20:00,8.02,8.04,8.02,8.04,254000.0,6.3861,6.402,6.3861,6.402,254000.0
2008-06-10 12:25:00,8.04,8.04,8.03,8.04,141200.0,6.402,6.402,6.3941,6.402,141200.0
2008-06-10 12:30:00,8.04,8.06,8.04,8.06,267200.0,6.402,6.418,6.402,6.418,267200.0
2008-06-10 12:35:00,8.05,8.06,8.05,8.06,148000.0,6.41,6.418,6.41,6.418,148000.0
2008-06-10 12:40:00,8.06,8.07,8.05,8.06,161200.0,6.418,6.4259,6.41,6.418,161200.0
2008-06-10 12:45:00,8.05,8.06,8.04,8.05,248800.0,6.41,6.418,6.402,6.41,248800.0
2008-06-10 12:50:00,8.06,8.06,8.04,8.05,138400.0,6.418,6.418,6.402,6.41,138400.0
2008-06-10 12:55:00,8.06,8.07,8.05,8.06,207600.0,6.418,6.4259,6.41,6.418,207600.0
2008-06-10 13:00:00,8.06,8.06,8.04,8.06,103200.0,6.418,6.418,6.402,6.418,103200.0
2008-06-10 13:05:00,8.06,8.08,8.05,8.06,186000.0,6.418,6.4339,6.41,6.418,186000.0
2008-06-10 13:10:00,8.06,8.1,8.06,8.1,505200.0,6.418,6.4498,6.418,6.4498,505200.0
2008-06-10 13:15:00,8.11,8.12,8.1,8.12,294400.0,6.4578,6.4657,6.4498,6.4657,294400.0
2008-06-10 13:20:00,8.11,8.12,8.09,8.1,172800.0,6.4578,6.4657,6.4419,6.4498,172800.0
2008-06-10 13:25:00,8.1,8.13,8.1,8.13,341600.0,6.4498,6.4737,6.4498,6.4737,341600.0
2008-06-10 13:30:00,8.13,8.13,8.08,8.1,280000.0,6.4737,6.4737,6.4339,6.4498,280000.0
2008-06-10 13:35:00,8.09,8.1,8.08,8.08,136400.0,6.4419,6.4498,6.4339,6.4339,136400.0
2008-06-10 13:40:00,8.08,8.1,8.08,8.1,158400.0,6.4339,6.4498,6.4339,6.4498,158400.0
2008-06-10 13:45:00,8.09,8.1,8.08,8.1,113600.0,6.4419,6.4498,6.4339,6.4498,113600.0
2008-06-10 13:50:00,8.1,8.1,8.08,8.1,166400.0,6.4498,6.4498,6.4339,6.4498,166400.0
2008-06-10 13:55:00,8.09,8.1,8.07,8.07,137200.0,6.4419,6.4498,6.4259,6.4259,137200.0
2008-06-10 14:00:00,8.07,8.08,8.03,8.04,250400.0,6.4259,6.4339,6.3941,6.402,250400.0
2008-06-10 14:05:00,8.03,8.05,8.02,8.04,339600.0,6.3941,6.41,6.3861,6.402,339600.0
2008-06-10 14:10:00,8.04,8.04,8.01,8.02,185600.0,6.402,6.402,6.3782,6.3861,185600.0
2008-06-10 14:15:00,8.02,8.04,8.01,8.01,401600.0,6.3861,6.402,6.3782,6.3782,401600.0
2008-06-10 14:20:00,8.02,8.05,8.02,8.05,224400.0,6.3861,6.41,6.3861,6.41,224400.0
2008-06-10 14:25:00,8.05,8.07,8.04,8.07,242000.0,6.41,6.4259,6.402,6.4259,242000.0
2008-06-10 14:30:00,8.07,8.08,8.06,8.07,194400.0,6.4259,6.4339,6.418,6.4259,194400.0
2008-06-10 14:35:00,8.07,8.09,8.06,8.08,331200.0,6.4259,6.4419,6.418,6.4339,331200.0
2008-06-10 14:40:00,8.08,8.12,8.08,8.1,323600.0,6.4339,6.4657,6.4339,6.4498,323600.0
2008-06-10 14:45:00,8.1,8.11,8.09,8.1,267200.0,6.4498,6.4578,6.4419,6.4498,267200.0
2008-06-10 14:50:00,8.1,8.1,8.08,8.09,246800.0,6.4498,6.4498,6.4339,6.4419,246800.0
2008-06-10 14:55:00,8.09,8.11,8.08,8.11,282000.0,6.4419,6.4578,6.4339,6.4578,282000.0
2008-06-10 15:00:00,8.11,8.12,8.1,8.1,310000.0,6.4578,6.4657,6.4498,6.4498,310000.0
2008-06-10 15:05:00,8.1,8.1,8.08,8.09,172000.0,6.4498,6.4498,6.4339,6.4419,172000.0
2008-06-10 15:10:00,8.09,8.09,8.07,8.09,268800.0,6.4419,6.4419,6.4259,6.4419,268800.0
2008-06-10 15:15:00,8.09,8.09,8.06,8.06,343600.0,6.4419,6.4419,6.418,6.418,343600.0
2008-06-10 15:20:00,8.06,8.09,8.06,8.09,2552000.0,6.418,6.4419,6.418,6.4419,2552000.0
2008-06-10 15:25:00,8.09,8.1,8.08,8.09,222800.0,6.4419,6.4498,6.4339,6.4419,222800.0
2008-06-10 15:30:00,8.09,8.11,8.09,8.09,319200.0,6.4419,6.4578,6.4419,6.4419,319200.0
2008-06-10 15:35:00,8.09,8.1,8.09,8.1,240000.0,6.4419,6.4498,6.4419,6.4498,240000.0
2008-06-10 15:40:00,8.1,8.1,8.06,8.08,293200.0,6.4498,6.4498,6.418,6.4339,293200.0
2008-06-10 15:45:00,8.08,8.1,8.08,8.08,306000.0,6.4339,6.4498,6.4339,6.4339,306000.0
2008-06-10 15:50:00,8.08,8.1,8.08,8.09,348400.0,6.4339,6.4498,6.4339,6.4419,348400.0
2008-06-10 15:55:00,8.09,8.09,8.07,8.08,697600.0,6.4419,6.4419,6.4259,6.4339,697600.0
2008-06-11 09:30:00,7.98,8.04,7.83,8.02,270400.0,6.3543,6.402,6.2348,6.3861,270400.0
2008-06-11 09:35:00,8.02,8.06,8.0,8.06,140000.0,6.3861,6.418,6.3702,6.418,140000.0
2008-06-11 09:40:00,8.05,8.05,8.0,8.0,183600.0,6.41,6.41,6.3702,6.3702,183600.0
2008-06-11 09:45:00,8.01,8.06,8.01,8.04,144400.0,6.3782,6.418,6.3782,6.402,144400.0
2008-06-11 09:50:00,8.03,8.04,8.0,8.02,92400.0,6.3941,6.402,6.3702,6.3861,92400.0
2008-06-11 09:55:00,8.02,8.02,8.0,8.0,86000.0,6.3861,6.3861,6.3702,6.3702,86000.0
2008-06-11 10:00:00,8.0,8.01,7.98,7.99,232400.0,6.3702,6.3782,6.3543,6.3622,232400.0
2008-06-11 10:05:00,7.99,7.99,7.95,7.96,390800.0,6.3622,6.3622,6.3304,6.3383,390800.0
2008-06-11 10:10:00,7.96,7.97,7.89,7.9,449200.0,6.3383,6.3463,6.2826,6.2906,449200.0
2008-06-11 10:15:00,7.9,7.94,7.9,7.92,181200.0,6.2906,6.3224,6.2906,6.3065,181200.0
2008-06-11 10:20:00,7.93,7.93,7.88,7.88,291600.0,6.3145,6.3145,6.2746,6.2746,291600.0
2008-06-11 10:25:00,7.89,7.89,7.86,7.87,293200.0,6.2826,6.2826,6.2587,6.2667,293200.0
2008-06-11 10:30:00,7.87,7.92,7.87,7.87,301200.0,6.2667,6.3065,6.2667,6.2667,301200.0
2008-06-11 10:35:00,7.87,7.88,7.84,7.86,364400.0,6.2667,6.2746,6.2428,6.2587,364400.0
2008-06-11 10:40:00,7.86,7.86,7.84,7.86,150400.0,6.2587,6.2587,6.2428,6.2587,150400.0
2008-06-11 10:45:00,7.85,7.87,7.85,7.87,103200.0,6.2508,6.2667,6.2508,6.2667,103200.0
2008-06-11 10:50:00,7.87,7.89,7.84,7.89,246400.0,6.2667,6.2826,6.2428,6.2826,246400.0
2008-06-11 10:55:00,7.89,7.93,7.88,7.92,147600.0,6.2826,6.3145,6.2746,6.3065,147600.0
2008-06-11 11:00:00,7.92,7.92,7.88,7.9,229200.0,6.3065,6.3065,6.2746,6.2906,229200.0
2008-06-11 11:05:00,7.9,7.92,7.9,7.91,379200.0,6.2906,6.3065,6.2906,6.2985,379200.0
2008-06-11 11:10:00,7.91,7.94,7.91,7.94,175200.0,6.2985,6.3224,6.2985,6.3224,175200.0
2008-06-11 11:15:00,7.94,7.96,7.94,7.95,162800.0,6.3224,6.3383,6.3224,6.3304,162800.0
2008-06-11 11:20:00,7.95,7.95,7.93,7.93,120800.0,6.3304,6.3304,6.3145,6.3145,120800.0
2008-06-11 11:25:00,7.93,7.93,7.9,7.9,125600.0,6.3145,6.3145,6.2906,6.2906,125600.0
2008-06-11 11:30:00,7.9,7.93,7.89,7.91,326800.0,6.2906,6.3145,6.2826,6.2985,326800.0
2008-06-11 11:35:00,7.91,7.93,7.91,7.92,182000.0,6.2985,6.3145,6.2985,6.3065,182000.0
2008-06-11 11:40:00,7.93,7.95,7.92,7.94,170400.0,6.3145,6.3304,6.3065,6.3224,170400.0
2008-06-11 11:45:00,7.93,7.93,7.9,7.92,261600.0,6.3145,6.3145,6.2906,6.3065,261600.0
2008-06-11 11:50:00,7.92,7.95,7.92,7.93,354800.0,6.3065,6.3304,6.3065,6.3145,354800.0
2008-06-11 11:55:00,7.93,7.94,7.92,7.93,120000.0,6.3145,6.3224,6.3065,6.3145,120000.0
2008-06-11 12:00:00,7.93,7.93,7.91,7.92,222400.0,6.3145,6.3145,6.2985,6.3065,222400.0
2008-06-11 12:05:00,7.92,7.93,7.91,7.92,169200.0,6.3065,6.3145,6.2985,6.3065,169200.0
2008-06-11 12:10:00,7.92,7.93,7.89,7.9,196400.0,6.3065,6.3145,6.2826,6.2906,196400.0
2008-06-11 12:15:00,7.9,7.91,7.88,7.89,258800.0,6.2906,6.2985,6.2746,6.2826,258800.0
2008-06-11 12:20:00,7.89,7.9,7.88,7.89,192800.0,6.2826,6.2906,6.2746,6.2826,192800.0
2008-06-11 12:25:00,7.89,7.89,7.85,7.86,198000.0,6.2826,6.2826,6.2508,6.2587,198000.0
2008-06-11 12:30:00,7.86,7.87,7.85,7.86,222400.0,6.2587,6.2667,6.2508,6.2587,222400.0
2008-06-11 12:35:00,7.86,7.88,7.85,7.85,278000.0,6.2587,6.2746,6.2508,6.2508,278000.0
2008-06-11 12:40:00,7.86,7.87,7.83,7.83,290800.0,6.2587,6.2667,6.2348,6.2348,290800.0
2008-06-11 12:45:00,7.83,7.85,7.83,7.85,193600.0,6.2348,6.2508,6.2348,6.2508,193600.0
2008-06-11 12:50:00,7.85,7.85,7.84,7.85,232000.0,6.2508,6.2508,6.2428,6.2508,232000.0
2008-06-11 12:55:00,7.85,7.86,7.84,7.86,172800.0,6.2508,6.2587,6.2428,6.2587,172800.0
2008-06-11 13:00:00,7.86,7.87,7.85,7.85,442000.0,6.2587,6.2667,6.2508,6.2508,442000.0
2008-06-11 13:05:00,7.85,7.86,7.84,7.86,89600.0,6.2508,6.2587,6.2428,6.2587,89600.0
2008-06-11 13:10:00,7.86,7.86,7.84,7.85,125200.0,6.2587,6.2587,6.2428,6.2508,125200.0
2008-06-11 13:15:00,7.85,7.85,7.84,7.84,90800.0,6.2508,6.2508,6.2428,6.2428,90800.0
2008-06-11 13:20:00,7.84,7.84,7.82,7.82,84000.0,6.2428,6.2428,6.2269,6.2269,84000.0
2008-06-11 13:25:00,7.82,7.84,7.82,7.83,70800.0,6.2269,6.2428,6.2269,6.2348,70800.0
2008-06-11 13:30:00,7.83,7.84,7.83,7.83,72800.0,6.2348,6.2428,6.2348,6.2348,72800.0
2008-06-11 13:35:00,7.83,7.84,7.82,7.82,167600.0,6.2348,6.2428,6.2269,6.2269,167600.0
2008-06-11 13:40:00,7.82,7.84,7.82,7.83,129600.0,6.2269,6.2428,6.2269,6.2348,129600.0
2008-06-11 13:45:00,7.83,7.84,7.82,7.83,100000.0,6.2348,6.2428,6.2269,6.2348,100000.0
2008-06-11 13:50:00,7.83,7.83,7.81,7.82,110000.0,6.2348,6.2348,6.2189,6.2269,110000.0
2008-06-11 13:55:00,7.82,7.84,7.8,7.83,468800.0,6.2269,6.2428,6.2109,6.2348,468800.0
2008-06-11 14:00:00,7.83,7.85,7.8,7.82,581600.0,6.2348,6.2508,6.2109,6.2269,581600.0
2008-06-11 14:05:00,7.82,7.83,7.81,7.82,203200.0,6.2269,6.2348,6.2189,6.2269,203200.0
2008-06-11 14:10:00,7.82,7.84,7.81,7.83,158000.0,6.2269,6.2428,6.2189,6.2348,158000.0
2008-06-11 14:15:00,7.83,7.85,7.83,7.85,142800.0,6.2348,6.2508,6.2348,6.2508,142800.0
2008-06-11 14:20:00,7.85,7.89,7.85,7.87,402800.0,6.2508,6.2826,6.2508,6.2667,402800.0
2008-06-11 14:25:00,7.87,7.89,7.87,7.87,136400.0,6.2667,6.2826,6.2667,6.2667,136400.0
2008-06-11 14:30:00,7.87,7.88,7.85,7.86,139600.0,6.2667,6.2746,6.2508,6.2587,139600.0
2008-06-11 14:35:00,7.86,7.87,7.86,7.87,112800.0,6.2587,6.2667,6.2587,6.2667,112800.0
2008-06-11 14:40:00,7.87,7.88,7.86,7.86,125600.0,6.2667,6.2746,6.2587,6.2587,125600.0
2008-06-11 14:45:00,7.87,7.87,7.86,7.86,70800.0,6.2667,6.2667,6.2587,6.2587,70800.0
2008-06-11 14:50:00,7.86,7.87,7.86,7.87,63200.0,6.2587,6.2667,6.2587,6.2667,63200.0
2008-06-11 14:55:00,7.87,7.87,7.85,7.86,76000.0,6.2667,6.2667,6.2508,6.2587,76000.0
2008-06-11 15:00:00,7.86,7.87,7.86,7.86,105600.0,6.2587,6.2667,6.2587,6.2587,105600.0
2008-06-11 15:05:00,7.86,7.86,7.86,7.86,106800.0,6.2587,6.2587,6.2587,6.2587,106800.0
2008-06-11 15:10:00,7.86,7.87,7.86,7.86,126400.0,6.2587,6.2667,6.2587,6.2587,126400.0
2008-06-11 15:15:00,7.86,7.87,7.85,7.85,106000.0,6.2587,6.2667,6.2508,6.2508,106000.0
2008-06-11 15:20:00,7.85,7.85,7.84,7.85,143600.0,6.2508,6.2508,6.2428,6.2508,143600.0
2008-06-11 15:25:00,7.85,7.87,7.84,7.87,189600.0,6.2508,6.2667,6.2428,6.2667,189600.0
2008-06-11 15:30:00,7.87,7.89,7.87,7.88,396000.0,6.2667,6.2826,6.2667,6.2746,396000.0
2008-06-11 15:35:00,7.88,7.88,7.84,7.84,238400.0,6.2746,6.2746,6.2428,6.2428,238400.0
2008-06-11 15:40:00,7.84,7.85,7.84,7.84,296000.0,6.2428,6.2508,6.2428,6.2428,296000.0
2008-06-11 15:45:00,7.84,7.84,7.83,7.83,336000.0,6.2428,6.2428,6.2348,6.2348,336000.0
2008-06-11 15:50:00,7.83,7.84,7.83,7.84,345600.0,6.2348,6.2428,6.2348,6.2428,345600.0
2008-06-11 15:55:00,7.84,7.85,7.82,7.84,842000.0,6.2428,6.2508,6.2269,6.2428,842000.0
2008-06-12 09:30:00,7.9,7.93,7.88,7.9,26400.0,6.2906,6.3145,6.2746,6.2906,26400.0
2008-06-12 09:35:00,7.91,8.01,7.89,7.99,571600.0,6.2985,6.3782,6.2826,6.3622,571600.0
2008-06-12 09:40:00,7.99,8.15,7.99,8.15,1555200.0,6.3622,6.4896,6.3622,6.4896,1555200.0
2008-06-12 09:45:00,8.15,8.19,8.13,8.18,629600.0,6.4896,6.5215,6.4737,6.5135,629600.0
2008-06-12 09:50:00,8.18,8.18,8.04,8.15,822400.0,6.5135,6.5135,6.402,6.4896,822400.0
2008-06-12 09:55:00,8.15,8.18,8.14,8.15,493600.0,6.4896,6.5135,6.4817,6.4896,493600.0
2008-06-12 10:00:00,8.15,8.17,8.15,8.15,249200.0,6.4896,6.5056,6.4896,6.4896,249200.0
2008-06-12 10:05:00,8.15,8.18,8.15,8.16,428400.0,6.4896,6.5135,6.4896,6.4976,428400.0
2008-06-12 10:10:00,8.16,8.21,8.15,8.21,634400.0,6.4976,6.5374,6.4896,6.5374,634400.0
2008-06-12 10:15:00,8.21,8.21,8.18,8.18,372000.0,6.5374,6.5374,6.5135,6.5135,372000.0
2008-06-12 10:20:00,8.18,8.18,8.15,8.18,813200.0,6.5135,6.5135,6.4896,6.5135,813200.0
2008-06-12 10:25:00,8.17,8.2,8.17,8.19,274400.0,6.5056,6.5294,6.5056,6.5215,274400.0
2008-06-12 10:30:00,8.2,8.21,8.19,8.2,201600.0,6.5294,6.5374,6.5215,6.5294,201600.0
2008-06-12 10:35:00,8.2,8.21,8.16,8.2,257200.0,6.5294,6.5374,6.4976,6.5294,257200.0
2008-06-12 10:40:00,8.19,8.2,8.17,8.17,129200.0,6.5215,6.5294,6.5056,6.5056,129200.0
2008-06-12 10:45:00,8.17,8.19,8.17,8.18,346400.0,6.5056,6.5215,6.5056,6.5135,346400.0
2008-06-12 10:50:00,8.18,8.18,8.16,8.16,220000.0,6.5135,6.5135,6.4976,6.4976,220000.0
2008-06-12 10:55:00,8.16,8.18,8.15,8.17,160400.0,6.4976,6.5135,6.4896,6.5056,160400.0
2008-06-12 11:00:00,8.17,8.19,8.17,8.18,176400.0,6.5056,6.5215,6.5056,6.5135,176400.0
2008-06-12 11:05:00,8.19,8.2,8.18,8.19,233200.0,6.5215,6.5294,6.5135,6.5215,233200.0
2008-06-12 11:10:00,8.19,8.19,8.18,8.19,225600.0,6.5215,6.5215,6.5135,6.5215,225600.0
2008-06-12 11:15:00,8.19,8.19,8.17,8.18,182000.0,6.5215,6.5215,6.5056,6.5135,182000.0
2008-06-12 11:20:00,8.18,8.19,8.17,8.17,175600.0,6.5135,6.5215,6.5056,6.5056,175600.0
2008-06-12 11:25:00,8.17,8.17,8.16,8.16,77600.0,6.5056,6.5056,6.4976,6.4976,77600.0
2008-06-12 11:30:00,8.17,8.18,8.16,8.16,68400.0,6.5056,6.5135,6.4976,6.4976,68400.0
2008-06-12 11:35:00,8.16,8.16,8.15,8.16,117600.0,6.4976,6.4976,6.4896,6.4976,117600.0
2008-06-12 11:40:00,8.16,8.17,8.15,8.15,126400.0,6.4976,6.5056,6.4896,6.4896,126400.0
2008-06-12 11:45:00,8.15,8.17,8.15,8.16,172800.0,6.4896,6.5056,6.4896,6.4976,172800.0
2008-06-12 11:50:00,8.16,8.17,8.15,8.16,90000.0,6.4976,6.5056,6.4896,6.4976,90000.0
2008-06-12 11:55:00,8.16,8.18,8.15,8.17,172000.0,6.4976,6.5135,6.4896,6.5056,172000.0
2008-06-12 12:00:00,8.17,8.18,8.16,8.17,182400.0,6.5056,6.5135,6.4976,6.5056,182400.0
2008-06-12 12:05:00,8.17,8.18,8.17,8.18,155200.0,6.5056,6.5135,6.5056,6.5135,155200.0
2008-06-12 12:10:00,8.18,8.19,8.17,8.17,203600.0,6.5135,6.5215,6.5056,6.5056,203600.0
2008-06-12 12:15:00,8.17,8.18,8.16,8.17,300000.0,6.5056,6.5135,6.4976,6.5056,300000.0
2008-06-12 12:20:00,8.18,8.18,8.15,8.15,120400.0,6.5135,6.5135,6.4896,6.4896,120400.0
2008-06-12 12:25:00,8.15,8.16,8.15,8.15,219200.0,6.4896,6.4976,6.4896,6.4896,219200.0
2008-06-12 12:30:00,8.15,8.17,8.15,8.16,131200.0,6.4896,6.5056,6.4896,6.4976,131200.0
2008-06-12 12:35:00,8.17,8.17,8.15,8.16,123600.0,6.5056,6.5056,6.4896,6.4976,123600.0
2008-06-12 12:40:00,8.16,8.17,8.15,8.16,185200.0,6.4976,6.5056,6.4896,6.4976,185200.0
2008-06-12 12:45:00,8.16,8.16,8.14,8.14,253600.0,6.4976,6.4976,6.4817,6.4817,253600.0
2008-06-12 12:50:00,8.15,8.15,8.13,8.13,191200.0,6.4896,6.4896,6.4737,6.4737,191200.0
2008-06-12 12:55:00,8.13,8.14,8.13,8.14,98400.0,6.4737,6.4817,6.4737,6.4817,98400.0
2008-06-12 13:00:00,8.14,8.15,8.14,8.14,107200.0,6.4817,6.4896,6.4817,6.4817,107200.0
2008-06-12 13:05:00,8.14,8.14,8.12,8.12,77200.0,6.4817,6.4817,6.4657,6.4657,77200.0
2008-06-12 13:10:00,8.11,8.12,8.08,8.09,264800.0,6.4578,6.4657,6.4339,6.4419,264800.0
2008-06-12 13:15:00,8.09,8.09,8.09,8.09,164000.0,6.4419,6.4419,6.4419,6.4419,164000.0
2008-06-12 13:20:00,8.09,8.1,8.09,8.1,211200.0,6.4419,6.4498,6.4419,6.4498,211200.0
2008-06-12 13:25:00,8.1,8.11,8.09,8.1,315200.0,6.4498,6.4578,6.4419,6.4498,315200.0
2008-06-12 13:30:00,8.1,8.1,8.07,8.07,132000.0,6.4498,6.4498,6.4259,6.4259,132000.0
2008-06-12 13:35:00,8.07,8.09,8.07,8.08,249600.0,6.4259,6.4419,6.4259,6.4339,249600.0
2008-06-12 13:40:00,8.08,8.08,8.06,8.07,257600.0,6.4339,6.4339,6.418,6.4259,257600.0
2008-06-12 13:45:00,8.07,8.07,8.03,8.03,219200.0,6.4259,6.4259,6.3941,6.3941,219200.0
2008-06-12 13:50:00,8.03,8.05,8.03,8.05,594000.0,6.3941,6.41,6.3941,6.41,594000.0
2008-06-12 13:55:00,8.05,8.06,8.04,8.06,159600.0,6.41,6.418,6.402,6.418,159600.0
2008-06-12 14:00:00,8.05,8.06,8.04,8.04,147200.0,6.41,6.418,6.402,6.402,147200.0
2008-06-12 14:05:00,8.04,8.05,8.03,8.04,302800.0,6.402,6.41,6.3941,6.402,302800.0
2008-06-12 14:10:00,8.04,8.05,8.03,8.05,313600.0,6.402,6.41,6.3941,6.41,313600.0
2008-06-12 14:15:00,8.04,8.06,8.04,8.05,266000.0,6.402,6.418,6.402,6.41,266000.0
2008-06-12 14:20:00,8.05,8.06,8.03,8.06,274400.0,6.41,6.418,6.3941,6.418,274400.0
2008-06-12 14:25:00,8.06,8.06,8.02,8.04,242000.0,6.418,6.418,6.3861,6.402,242000.0
2008-06-12 14:30:00,8.04,8.06,8.04,8.05,110800.0,6.402,6.418,6.402,6.41,110800.0
2008-06-12 14:35:00,8.05,8.06,8.03,8.04,133600.0,6.41,6.418,6.3941,6.402,133600.0
2008-06-12 14:40:00,8.04,8.06,8.03,8.05,171200.0,6.402,6.418,6.3941,6.41,171200.0
2008-06-12 14:45:00,8.05,8.05,8.02,8.03,209600.0,6.41,6.41,6.3861,6.3941,209600.0
2008-06-12 14:50:00,8.03,8.04,8.02,8.04,181200.0,6.3941,6.402,6.3861,6.402,181200.0
2008-06-12 14:55:00,8.04,8.05,8.03,8.05,223200.0,6.402,6.41,6.3941,6.41,223200.0
2008-06-12 15:00:00,8.05,8.06,8.05,8.05,306800.0,6.41,6.418,6.41,6.41,306800.0
2008-06-12 15:05:00,8.06,8.07,8.04,8.06,260000.0,6.418,6.4259,6.402,6.418,260000.0
2008-06-12 15:10:00,8.06,8.06,8.04,8.05,157200.0,6.418,6.418,6.402,6.41,157200.0
2008-06-12 15:15:00,8.05,8.05,8.04,8.05,192800.0,6.41,6.41,6.402,6.41,192800.0
2008-06-12 15:20:00,8.05,8.06,8.04,8.04,346000.0,6.41,6.418,6.402,6.402,346000.0
2008-06-12 15:25:00,8.04,8.04,8.01,8.03,405200.0,6.402,6.402,6.3782,6.3941,405200.0
2008-06-12 15:30:00,8.03,8.05,8.02,8.03,488800.0,6.3941,6.41,6.3861,6.3941,488800.0
2008-06-12 15:35:00,8.03,8.03,7.98,8.02,424400.0,6.3941,6.3941,6.3543,6.3861,424400.0
2008-06-12 15:40:00,8.02,8.05,7.98,8.05,782000.0,6.3861,6.41,6.3543,6.41,782000.0
2008-06-12 15:45:00,8.05,8.08,8.04,8.06,504800.0,6.41,6.4339,6.402,6.418,504800.0
2008-06-12 15:50:00,8.07,8.08,8.05,8.07,478800.0,6.4259,6.4339,6.41,6.4259,478800.0
2008-06-12 15:55:00,8.07,8.09,8.06,8.08,528000.0,6.4259,6.4419,6.418,6.4339,528000.0
2008-06-13 09:30:00,8.19,8.24,8.13,8.21,533600.0,6.5215,6.5613,6.4737,6.5374,533600.0
2008-06-13 09:35:00,8.21,8.24,8.19,8.23,297200.0,6.5374,6.5613,6.5215,6.5533,297200.0
2008-06-13 09:40:00,8.23,8.23,8.15,8.16,338400.0,6.5533,6.5533,6.4896,6.4976,338400.0
2008-06-13 09:45:00,8.15,8.16,8.13,8.15,318400.0,6.4896,6.4976,6.4737,6.4896,318400.0
2008-06-13 09:50:00,8.14,8.21,8.14,8.19,260000.0,6.4817,6.5374,6.4817,6.5215,260000.0
2008-06-13 09:55:00,8.19,8.25,8.18,8.24,504400.0,6.5215,6.5693,6.5135,6.5613,504400.0
2008-06-13 10:00:00,8.24,8.27,8.23,8.27,403600.0,6.5613,6.5852,6.5533,6.5852,403600.0
2008-06-13 10:05:00,8.27,8.28,8.22,8.22,254400.0,6.5852,6.5931,6.5454,6.5454,254400.0
2008-06-13 10:10:00,8.22,8.23,8.19,8.2,375200.0,6.5454,6.5533,6.5215,6.5294,375200.0
2008-06-13 10:15:00,8.2,8.22,8.19,8.2,248400.0,6.5294,6.5454,6.5215,6.5294,248400.0
2008-06-13 10:20:00,8.21,8.26,8.2,8.26,291200.0,6.5374,6.5772,6.5294,6.5772,291200.0
2008-06-13 10:25:00,8.26,8.27,8.25,8.27,264800.0,6.5772,6.5852,6.5693,6.5852,264800.0
2008-06-13 10:30:00,8.27,8.27,8.22,8.22,198800.0,6.5852,6.5852,6.5454,6.5454,198800.0
2008-06-13 10:35:00,8.22,8.24,8.22,8.22,112400.0,6.5454,6.5613,6.5454,6.5454,112400.0
2008-06-13 10:40:00,8.22,8.22,8.2,8.21,120800.0,6.5454,6.5454,6.5294,6.5374,120800.0
2008-06-13 10:45:00,8.21,8.22,8.2,8.22,108400.0,6.5374,6.5454,6.5294,6.5454,108400.0
2008-06-13 10:50:00,8.22,8.24,8.22,8.23,108800.0,6.5454,6.5613,6.5454,6.5533,108800.0
2008-06-13 10:55:00,8.24,8.24,8.2,8.21,292000.0,6.5613,6.5613,6.5294,6.5374,292000.0
2008-06-13 11:00:00,8.21,8.26,8.21,8.25,191600.0,6.5374,6.5772,6.5374,6.5693,191600.0
2008-06-13 11:05:00,8.25,8.26,8.23,8.23,112400.0,6.5693,6.5772,6.5533,6.5533,112400.0
2008-06-13 11:10:00,8.23,8.26,8.23,8.26,89200.0,6.5533,6.5772,6.5533,6.5772,89200.0
2008-06-13 11:15:00,8.26,8.26,8.22,8.23,176800.0,6.5772,6.5772,6.5454,6.5533,176800.0
2008-06-13 11:20:00,8.23,8.23,8.21,8.22,120400.0,6.5533,6.5533,6.5374,6.5454,120400.0
2008-06-13 11:25:00,8.23,8.23,8.22,8.22,132800.0,6.5533,6.5533,6.5454,6.5454,132800.0
2008-06-13 11:30:00,8.22,8.22,8.21,8.21,155600.0,6.5454,6.5454,6.5374,6.5374,155600.0
2008-06-13 11:35:00,8.21,8.22,8.21,8.21,83200.0,6.5374,6.5454,6.5374,6.5374,83200.0
2008-06-13 11:40:00,8.21,8.21,8.19,8.19,144400.0,6.5374,6.5374,6.5215,6.5215,144400.0
2008-06-13 11:45:00,8.2,8.2,8.18,8.18,158000.0,6.5294,6.5294,6.5135,6.5135,158000.0
2008-06-13 11:50:00,8.18,8.18,8.17,8.17,109200.0,6.5135,6.5135,6.5056,6.5056,109200.0
2008-06-13 11:55:00,8.18,8.18,8.17,8.18,96000.0,6.5135,6.5135,6.5056,6.5135,96000.0
2008-06-13 12:00:00,8.18,8.2,8.17,8.17,217600.0,6.5135,6.5294,6.5056,6.5056,217600.0
2008-06-13 12:05:00,8.17,8.19,8.17,8.19,244000.0,6.5056,6.5215,6.5056,6.5215,244000.0
2008-06-13 12:10:00,8.2,8.21,8.19,8.2,165200.0,6.5294,6.5374,6.5215,6.5294,165200.0
2008-06-13 12:15:00,8.2,8.21,8.2,8.21,145200.0,6.5294,6.5374,6.5294,6.5374,145200.0
2008-06-13 12:20:00,8.21,8.21,8.19,8.19,258400.0,6.5374,6.5374,6.5215,6.5215,258400.0
2008-06-13 12:25:00,8.19,8.22,8.18,8.22,682800.0,6.5215,6.5454,6.5135,6.5454,682800.0
2008-06-13 12:30:00,8.22,8.24,8.21,8.24,173200.0,6.5454,6.5613,6.5374,6.5613,173200.0
2008-06-13 12:35:00,8.24,8.25,8.22,8.22,97600.0,6.5613,6.5693,6.5454,6.5454,97600.0
2008-06-13 12:40:00,8.22,8.22,8.2,8.22,120000.0,6.5454,6.5454,6.5294,6.5454,120000.0
2008-06-13 12:45:00,8.22,8.23,8.21,8.22,111600.0,6.5454,6.5533,6.5374,6.5454,111600.0
2008-06-13 12:50:00,8.22,8.23,8.22,8.23,125200.0,6.5454,6.5533,6.5454,6.5533,125200.0
2008-06-13 12:55:00,8.23,8.23,8.22,8.22,80000.0,6.5533,6.5533,6.5454,6.5454,80000.0
2008-06-13 13:00:00,8.22,8.22,8.2,8.21,100800.0,6.5454,6.5454,6.5294,6.5374,100800.0
2008-06-13 13:05:00,8.2,8.21,8.19,8.2,121600.0,6.5294,6.5374,6.5215,6.5294,121600.0
2008-06-13 13:10:00,8.2,8.23,8.2,8.22,137200.0,6.5294,6.5533,6.5294,6.5454,137200.0
2008-06-13 13:15:00,8.22,8.23,8.21,8.22,55200.0,6.5454,6.5533,6.5374,6.5454,55200.0
2008-06-13 13:20:00,8.21,8.21,8.2,8.21,174800.0,6.5374,6.5374,6.5294,6.5374,174800.0
2008-06-13 13:25:00,8.21,8.22,8.2,8.2,83200.0,6.5374,6.5454,6.5294,6.5294,83200.0
2008-06-13 13:30:00,8.2,8.21,8.19,8.2,89600.0,6.5294,6.5374,6.5215,6.5294,89600.0
2008-06-13 13:35:00,8.2,8.2,8.18,8.18,87200.0,6.5294,6.5294,6.5135,6.5135,87200.0
2008-06-13 13:40:00,8.18,8.18,8.17,8.18,71200.0,6.5135,6.5135,6.5056,6.5135,71200.0
2008-06-13 13:45:00,8.18,8.18,8.16,8.18,97600.0,6.5135,6.5135,6.4976,6.5135,97600.0
2008-06-13 13:50:00,8.18,8.19,8.18,8.19,82000.0,6.5135,6.5215,6.5135,6.5215,82000.0
2008-06-13 13:55:00,8.18,8.19,8.18,8.18,68000.0,6.5135,6.5215,6.5135,6.5135,68000.0
2008-06-13 14:00:00,8.18,8.18,8.16,8.18,126800.0,6.5135,6.5135,6.4976,6.5135,126800.0
2008-06-13 14:05:00,8.18,8.18,8.15,8.17,131200.0,6.5135,6.5135,6.4896,6.5056,131200.0
2008-06-13 14:10:00,8.17,8.18,8.16,8.17,176800.0,6.5056,6.5135,6.4976,6.5056,176800.0
2008-06-13 14:15:00,8.17,8.21,8.17,8.21,259200.0,6.5056,6.5374,6.5056,6.5374,259200.0
2008-06-13 14:20:00,8.2,8.21,8.18,8.19,136800.0,6.5294,6.5374,6.5135,6.5215,136800.0
2008-06-13 14:25:00,8.19,8.21,8.18,8.2,139200.0,6.5215,6.5374,6.5135,6.5294,139200.0
2008-06-13 14:30:00,8.2,8.22,8.2,8.21,142400.0,6.5294,6.5454,6.5294,6.5374,142400.0
2008-06-13 14:35:00,8.21,8.21,8.21,8.21,57600.0,6.5374,6.5374,6.5374,6.5374,57600.0
2008-06-13 14:40:00,8.21,8.24,8.21,8.24,231200.0,6.5374,6.5613,6.5374,6.5613,231200.0
2008-06-13 14:45:00,8.24,8.24,8.23,8.24,94400.0,6.5613,6.5613,6.5533,6.5613,94400.0
2008-06-13 14:50:00,8.23,8.24,8.22,8.24,154800.0,6.5533,6.5613,6.5454,6.5613,154800.0
2008-06-13 14:55:00,8.23,8.24,8.23,8.24,160400.0,6.5533,6.5613,6.5533,6.5613,160400.0
2008-06-13 15:00:00,8.24,8.25,8.23,8.24,167600.0,6.5613,6.5693,6.5533,6.5613,167600.0
2008-06-13 15:05:00,8.24,8.24,8.23,8.23,123200.0,6.5613,6.5613,6.5533,6.5533,123200.0
2008-06-13 15:10:00,8.23,8.23,8.22,8.22,133200.0,6.5533,6.5533,6.5454,6.5454,133200.0
2008-06-13 15:15:00,8.22,8.24,8.22,8.23,168400.0,6.5454,6.5613,6.5454,6.5533,168400.0
2008-06-13 15:20:00,8.23,8.25,8.23,8.25,142000.0,6.5533,6.5693,6.5533,6.5693,142000.0
2008-06-13 15:25:00,8.25,8.26,8.23,8.24,400000.0,6.5693,6.5772,6.5533,6.5613,400000.0
2008-06-13 15:30:00,8.24,8.24,8.22,8.23,322800.0,6.5613,6.5613,6.5454,6.5533,322800.0
2008-06-13 15:35:00,8.23,8.24,8.22,8.24,355600.0,6.5533,6.5613,6.5454,6.5613,355600.0
2008-06-13 15:40:00,8.24,8.25,8.23,8.23,443200.0,6.5613,6.5693,6.5533,6.5533,443200.0
2008-06-13 15:45:00,8.23,8.26,8.23,8.25,808000.0,6.5533,6.5772,6.5533,6.5693,808000.0
2008-06-13 15:50:00,8.25,8.25,8.24,8.25,422800.0,6.5693,6.5693,6.5613,6.5693,422800.0
2008-06-13 15:55:00,8.25,8.27,8.24,8.26,803200.0,6.5693,6.5852,6.5613,6.5772,803200.0
2008-06-16 09:30:00,8.3,8.3,8.13,8.14,220000.0,6.6091,6.6091,6.4737,6.4817,220000.0
2008-06-16 09:35:00,8.15,8.21,8.14,8.19,188400.0,6.4896,6.5374,6.4817,6.5215,188400.0
2008-06-16 09:40:00,8.19,8.23,8.18,8.22,235600.0,6.5215,6.5533,6.5135,6.5454,235600.0
2008-06-16 09:45:00,8.22,8.26,8.22,8.24,238400.0,6.5454,6.5772,6.5454,6.5613,238400.0
2008-06-16 09:50:00,8.24,8.25,8.21,8.24,328800.0,6.5613,6.5693,6.5374,6.5613,328800.0
2008-06-16 09:55:00,8.24,8.27,8.23,8.24,200800.0,6.5613,6.5852,6.5533,6.5613,200800.0
2008-06-16 10:00:00,8.24,8.27,8.23,8.24,185600.0,6.5613,6.5852,6.5533,6.5613,185600.0
2008-06-16 10:05:00,8.25,8.27,8.23,8.25,224800.0,6.5693,6.5852,6.5533,6.5693,224800.0
2008-06-16 10:10:00,8.26,8.27,8.25,8.27,196800.0,6.5772,6.5852,6.5693,6.5852,196800.0
2008-06-16 10:15:00,8.27,8.28,8.24,8.26,325600.0,6.5852,6.5931,6.5613,6.5772,325600.0
2008-06-16 10:20:00,8.27,8.27,8.24,8.24,212000.0,6.5852,6.5852,6.5613,6.5613,212000.0
2008-06-16 10:25:00,8.24,8.26,8.24,8.26,154000.0,6.5613,6.5772,6.5613,6.5772,154000.0
2008-06-16 10:30:00,8.26,8.26,8.25,8.26,162000.0,6.5772,6.5772,6.5693,6.5772,162000.0
2008-06-16 10:35:00,8.26,8.27,8.26,8.27,196000.0,6.5772,6.5852,6.5772,6.5852,196000.0
2008-06-16 10:40:00,8.27,8.28,8.26,8.27,176000.0,6.5852,6.5931,6.5772,6.5852,176000.0
2008-06-16 10:45:00,8.27,8.28,8.26,8.27,305600.0,6.5852,6.5931,6.5772,6.5852,305600.0
2008-06-16 10:50:00,8.27,8.29,8.27,8.28,219200.0,6.5852,6.6011,6.5852,6.5931,219200.0
2008-06-16 10:55:00,8.29,8.31,8.28,8.31,288000.0,6.6011,6.617,6.5931,6.617,288000.0
2008-06-16 11:00:00,8.31,8.31,8.28,8.29,244800.0,6.617,6.617,6.5931,6.6011,244800.0
2008-06-16 11:05:00,8.29,8.31,8.28,8.29,178800.0,6.6011,6.617,6.5931,6.6011,178800.0
2008-06-16 11:10:00,8.29,8.3,8.28,8.29,105600.0,6.6011,6.6091,6.5931,6.6011,105600.0
2008-06-16 11:15:00,8.29,8.3,8.28,8.29,172800.0,6.6011,6.6091,6.5931,6.6011,172800.0
2008-06-16 11:20:00,8.29,8.29,8.28,8.28,82400.0,6.6011,6.6011,6.5931,6.5931,82400.0
2008-06-16 11:25:00,8.28,8.31,8.28,8.3,123200.0,6.5931,6.617,6.5931,6.6091,123200.0
2008-06-16 11:30:00,8.3,8.31,8.3,8.31,107200.0,6.6091,6.617,6.6091,6.617,107200.0
2008-06-16 11:35:00,8.31,8.33,8.31,8.32,186400.0,6.617,6.633,6.617,6.625,186400.0
2008-06-16 11:40:00,8.33,8.34,8.31,8.34,152800.0,6.633,6.6409,6.617,6.6409,152800.0
2008-06-16 11:45:00,8.34,8.35,8.33,8.35,160800.0,6.6409,6.6489,6.633,6.6489,160800.0
2008-06-16 11:50:00,8.35,8.35,8.34,8.35,274000.0,6.6489,6.6489,6.6409,6.6489,274000.0
2008-06-16 11:55:00,8.35,8.36,8.34,8.36,192800.0,6.6489,6.6569,6.6409,6.6569,192800.0
2008-06-16 12:00:00,8.35,8.36,8.31,8.32,139600.0,6.6489,6.6569,6.617,6.625,139600.0
2008-06-16 12:05:00,8.32,8.33,8.31,8.32,182000.0,6.625,6.633,6.617,6.625,182000.0
2008-06-16 12:10:00,8.32,8.34,8.32,8.33,200400.0,6.625,6.6409,6.625,6.633,200400.0
2008-06-16 12:15:00,8.33,8.34,8.31,8.33,155200.0,6.633,6.6409,6.617,6.633,155200.0
2008-06-16 12:20:00,8.33,8.34,8.31,8.31,107200.0,6.633,6.6409,6.617,6.617,107200.0
2008-06-16 12:25:00,8.31,8.33,8.31,8.32,104400.0,6.617,6.633,6.617,6.625,104400.0
2008-06-16 12:30:00,8.33,8.33,8.32,8.33,64000.0,6.633,6.633,6.625,6.633,64000.0
2008-06-16 12:35:00,8.33,8.34,8.32,8.33,82400.0,6.633,6.6409,6.625,6.633,82400.0
2008-06-16 12:40:00,8.33,8.33,8.32,8.32,64000.0,6.633,6.633,6.625,6.625,64000.0
2008-06-16 12:45:00,8.32,8.33,8.31,8.32,80000.0,6.625,6.633,6.617,6.625,80000.0
2008-06-16 12:50:00,8.32,8.36,8.32,8.35,152800.0,6.625,6.6569,6.625,6.6489,152800.0
2008-06-16 12:55:00,8.35,8.35,8.32,8.33,104400.0,6.6489,6.6489,6.625,6.633,104400.0
2008-06-16 13:00:00,8.33,8.34,8.33,8.34,89200.0,6.633,6.6409,6.633,6.6409,89200.0
2008-06-16 13:05:00,8.35,8.35,8.32,8.33,65600.0,6.6489,6.6489,6.625,6.633,65600.0
2008-06-16 13:10:00,8.33,8.35,8.31,8.34,188800.0,6.633,6.6489,6.617,6.6409,188800.0
2008-06-16 13:15:00,8.35,8.36,8.34,8.36,117600.0,6.6489,6.6569,6.6409,6.6569,117600.0
2008-06-16 13:20:00,8.36,8.36,8.35,8.36,110800.0,6.6569,6.6569,6.6489,6.6569,110800.0
2008-06-16 13:25:00,8.36,8.37,8.35,8.37,198800.0,6.6569,6.6648,6.6489,6.6648,198800.0
2008-06-16 13:30:00,8.37,8.4,8.36,8.39,264400.0,6.6648,6.6887,6.6569,6.6807,264400.0
2008-06-16 13:35:00,8.39,8.4,8.38,8.38,252000.0,6.6807,6.6887,6.6728,6.6728,252000.0
2008-06-16 13:40:00,8.38,8.4,8.38,8.38,170800.0,6.6728,6.6887,6.6728,6.6728,170800.0
2008-06-16 13:45:00,8.38,8.39,8.37,8.39,158000.0,6.6728,6.6807,6.6648,6.6807,158000.0
2008-06-16 13:50:00,8.4,8.4,8.38,8.38,149600.0,6.6887,6.6887,6.6728,6.6728,149600.0
2008-06-16 13:55:00,8.38,8.39,8.38,8.38,125600.0,6.6728,6.6807,6.6728,6.6728,125600.0
2008-06-16 14:00:00,8.38,8.39,8.36,8.36,198800.0,6.6728,6.6807,6.6569,6.6569,198800.0
2008-06-16 14:05:00,8.36,8.37,8.35,8.35,240000.0,6.6569,6.6648,6.6489,6.6489,240000.0
2008-06-16 14:10:00,8.35,8.36,8.34,8.35,193200.0,6.6489,6.6569,6.6409,6.6489,193200.0
2008-06-16 14:15:00,8.34,8.35,8.34,8.35,180000.0,6.6409,6.6489,6.6409,6.6489,180000.0
2008-06-16 14:20:00,8.35,8.37,8.34,8.35,239200.0,6.6489,6.6648,6.6409,6.6489,239200.0
2008-06-16 14:25:00,8.35,8.36,8.33,8.33,224800.0,6.6489,6.6569,6.633,6.633,224800.0
2008-06-16 14:30:00,8.33,8.34,8.33,8.33,183200.0,6.633,6.6409,6.633,6.633,183200.0
2008-06-16 14:35:00,8.33,8.33,8.31,8.31,247200.0,6.633,6.633,6.617,6.617,247200.0
2008-06-16 14:40:00,8.32,8.33,8.32,8.32,372400.0,6.625,6.633,6.625,6.625,372400.0
2008-06-16 14:45:00,8.33,8.34,8.32,8.33,1277600.0,6.633,6.6409,6.625,6.633,1277600.0
2008-06-16 14:50:00,8.33,8.35,8.33,8.34,447200.0,6.633,6.6489,6.633,6.6409,447200.0
2008-06-16 14:55:00,8.35,8.35,8.34,8.35,302800.0,6.6489,6.6489,6.6409,6.6489,302800.0
2008-06-16 15:00:00,8.35,8.36,8.35,8.36,740400.0,6.6489,6.6569,6.6489,6.6569,740400.0
2008-06-16 15:05:00,8.36,8.37,8.35,8.36,236800.0,6.6569,6.6648,6.6489,6.6569,236800.0
2008-06-16 15:10:00,8.36,8.38,8.36,8.37,373200.0,6.6569,6.6728,6.6569,6.6648,373200.0
2008-06-16 15:15:00,8.38,8.39,8.37,8.37,295200.0,6.6728,6.6807,6.6648,6.6648,295200.0
2008-06-16 15:20:00,8.38,8.38,8.37,8.37,270400.0,6.6728,6.6728,6.6648,6.6648,270400.0
2008-06-16 15:25:00,8.37,8.38,8.37,8.38,311200.0,6.6648,6.6728,6.6648,6.6728,311200.0
2008-06-16 15:30:00,8.38,8.38,8.36,8.37,356400.0,6.6728,6.6728,6.6569,6.6648,356400.0
2008-06-16 15:35:00,8.37,8.37,8.35,8.36,343200.0,6.6648,6.6648,6.6489,6.6569,343200.0
2008-06-16 15:40:00,8.36,8.36,8.34,8.35,459200.0,6.6569,6.6569,6.6409,6.6489,459200.0
2008-06-16 15:45:00,8.35,8.35,8.34,8.35,490000.0,6.6489,6.6489,6.6409,6.6489,490000.0
2008-06-16 15:50:00,8.35,8.38,8.35,8.35,574000.0,6.6489,6.6728,6.6489,6.6489,574000.0
2008-06-16 15:55:00,8.35,8.36,8.33,8.34,724800.0,6.6489,6.6569,6.633,6.6409,724800.0
2008-06-17 09:30:00,8.38,8.41,8.31,8.35,256800.0,6.6728,6.6967,6.617,6.6489,256800.0
2008-06-17 09:35:00,8.35,8.35,8.3,8.31,86400.0,6.6489,6.6489,6.6091,6.617,86400.0
2008-06-17 09:40:00,8.31,8.32,8.26,8.27,146400.0,6.617,6.625,6.5772,6.5852,146400.0
2008-06-17 09:45:00,8.28,8.29,8.26,8.29,81600.0,6.5931,6.6011,6.5772,6.6011,81600.0
2008-06-17 09:50:00,8.29,8.29,8.27,8.29,90800.0,6.6011,6.6011,6.5852,6.6011,90800.0
2008-06-17 09:55:00,8.29,8.29,8.26,8.27,313600.0,6.6011,6.6011,6.5772,6.5852,313600.0
2008-06-17 10:00:00,8.26,8.3,8.26,8.27,101200.0,6.5772,6.6091,6.5772,6.5852,101200.0
2008-06-17 10:05:00,8.27,8.27,8.24,8.24,170400.0,6.5852,6.5852,6.5613,6.5613,170400.0
2008-06-17 10:10:00,8.24,8.27,8.23,8.25,281600.0,6.5613,6.5852,6.5533,6.5693,281600.0
2008-06-17 10:15:00,8.25,8.26,8.23,8.23,215200.0,6.5693,6.5772,6.5533,6.5533,215200.0
2008-06-17 10:20:00,8.23,8.24,8.19,8.19,356800.0,6.5533,6.5613,6.5215,6.5215,356800.0
2008-06-17 10:25:00,8.19,8.21,8.19,8.21,150400.0,6.5215,6.5374,6.5215,6.5374,150400.0
2008-06-17 10:30:00,8.21,8.21,8.19,8.2,196800.0,6.5374,6.5374,6.5215,6.5294,196800.0
2008-06-17 10:35:00,8.2,8.2,8.19,8.2,128800.0,6.5294,6.5294,6.5215,6.5294,128800.0
2008-06-17 10:40:00,8.2,8.2,8.13,8.13,464400.0,6.5294,6.5294,6.4737,6.4737,464400.0
2008-06-17 10:45:00,8.13,8.15,8.12,8.15,239600.0,6.4737,6.4896,6.4657,6.4896,239600.0
2008-06-17 10:50:00,8.15,8.17,8.13,8.16,305200.0,6.4896,6.5056,6.4737,6.4976,305200.0
2008-06-17 10:55:00,8.16,8.19,8.16,8.18,106800.0,6.4976,6.5215,6.4976,6.5135,106800.0
2008-06-17 11:00:00,8.18,8.19,8.17,8.19,119200.0,6.5135,6.5215,6.5056,6.5215,119200.0
2008-06-17 11:05:00,8.19,8.19,8.18,8.18,85600.0,6.5215,6.5215,6.5135,6.5135,85600.0
2008-06-17 11:10:00,8.18,8.18,8.18,8.18,82400.0,6.5135,6.5135,6.5135,6.5135,82400.0
2008-06-17 11:15:00,8.18,8.18,8.15,8.16,149200.0,6.5135,6.5135,6.4896,6.4976,149200.0
2008-06-17 11:20:00,8.16,8.18,8.15,8.16,233200.0,6.4976,6.5135,6.4896,6.4976,233200.0
2008-06-17 11:25:00,8.16,8.16,8.12,8.13,217600.0,6.4976,6.4976,6.4657,6.4737,217600.0
2008-06-17 11:30:00,8.13,8.14,8.11,8.13,200800.0,6.4737,6.4817,6.4578,6.4737,200800.0
2008-06-17 11:35:00,8.13,8.13,8.12,8.13,274800.0,6.4737,6.4737,6.4657,6.4737,274800.0
2008-06-17 11:40:00,8.13,8.15,8.13,8.13,112400.0,6.4737,6.4896,6.4737,6.4737,112400.0
2008-06-17 11:45:00,8.13,8.14,8.13,8.14,135600.0,6.4737,6.4817,6.4737,6.4817,135600.0
2008-06-17 11:50:00,8.14,8.17,8.13,8.13,258000.0,6.4817,6.5056,6.4737,6.4737,258000.0
2008-06-17 11:55:00,8.13,8.13,8.11,8.12,193600.0,6.4737,6.4737,6.4578,6.4657,193600.0
2008-06-17 12:00:00,8.12,8.15,8.12,8.15,172400.0,6.4657,6.4896,6.4657,6.4896,172400.0
2008-06-17 12:05:00,8.15,8.16,8.15,8.15,107200.0,6.4896,6.4976,6.4896,6.4896,107200.0
2008-06-17 12:10:00,8.15,8.16,8.14,8.15,114400.0,6.4896,6.4976,6.4817,6.4896,114400.0
2008-06-17 12:15:00,8.15,8.15,8.13,8.15,62400.0,6.4896,6.4896,6.4737,6.4896,62400.0
2008-06-17 12:20:00,8.15,8.15,8.14,8.15,170000.0,6.4896,6.4896,6.4817,6.4896,170000.0
2008-06-17 12:25:00,8.15,8.15,8.14,8.14,102800.0,6.4896,6.4896,6.4817,6.4817,102800.0
2008-06-17 12:30:00,8.14,8.15,8.14,8.14,87200.0,6.4817,6.4896,6.4817,6.4817,87200.0
2008-06-17 12:35:00,8.14,8.14,8.13,8.14,94000.0,6.4817,6.4817,6.4737,6.4817,94000.0
2008-06-17 12:40:00,8.14,8.15,8.13,8.14,72000.0,6.4817,6.4896,6.4737,6.4817,72000.0
2008-06-17 12:45:00,8.14,8.15,8.14,8.14,121200.0,6.4817,6.4896,6.4817,6.4817,121200.0
2008-06-17 12:50:00,8.14,8.14,8.13,8.14,150000.0,6.4817,6.4817,6.4737,6.4817,150000.0
2008-06-17 12:55:00,8.14,8.14,8.14,8.14,82800.0,6.4817,6.4817,6.4817,6.4817,82800.0
2008-06-17 13:00:00,8.14,8.14,8.12,8.12,130000.0,6.4817,6.4817,6.4657,6.4657,130000.0
2008-06-17 13:05:00,8.12,8.17,8.12,8.17,142800.0,6.4657,6.5056,6.4657,6.5056,142800.0
2008-06-17 13:10:00,8.17,8.18,8.16,8.18,70800.0,6.5056,6.5135,6.4976,6.5135,70800.0
2008-06-17 13:15:00,8.18,8.19,8.18,8.18,92800.0,6.5135,6.5215,6.5135,6.5135,92800.0
2008-06-17 13:20:00,8.18,8.19,8.17,8.18,81600.0,6.5135,6.5215,6.5056,6.5135,81600.0
2008-06-17 13:25:00,8.18,8.19,8.17,8.18,51200.0,6.5135,6.5215,6.5056,6.5135,51200.0
2008-06-17 13:30:00,8.18,8.18,8.17,8.18,56000.0,6.5135,6.5135,6.5056,6.5135,56000.0
2008-06-17 13:35:00,8.18,8.19,8.18,8.18,70000.0,6.5135,6.5215,6.5135,6.5135,70000.0
2008-06-17 13:40:00,8.18,8.18,8.17,8.18,110000.0,6.5135,6.5135,6.5056,6.5135,110000.0
2008-06-17 13:45:00,8.18,8.18,8.17,8.18,24000.0,6.5135,6.5135,6.5056,6.5135,24000.0
2008-06-17 13:50:00,8.18,8.19,8.18,8.19,77200.0,6.5135,6.5215,6.5135,6.5215,77200.0
2008-06-17 13:55:00,8.19,8.19,8.18,8.18,70000.0,6.5215,6.5215,6.5135,6.5135,70000.0
2008-06-17 14:00:00,8.18,8.18,8.18,8.18,78800.0,6.5135,6.5135,6.5135,6.5135,78800.0
2008-06-17 14:05:00,8.18,8.18,8.16,8.16,159600.0,6.5135,6.5135,6.4976,6.4976,159600.0
2008-06-17 14:10:00,8.16,8.18,8.16,8.17,94000.0,6.4976,6.5135,6.4976,6.5056,94000.0
2008-06-17 14:15:00,8.17,8.19,8.16,8.17,240400.0,6.5056,6.5215,6.4976,6.5056,240400.0
2008-06-17 14:20:00,8.17,8.18,8.17,8.17,161600.0,6.5056,6.5135,6.5056,6.5056,161600.0
2008-06-17 14:25:00,8.17,8.17,8.15,8.16,90400.0,6.5056,6.5056,6.4896,6.4976,90400.0
2008-06-17 14:30:00,8.16,8.17,8.15,8.17,94000.0,6.4976,6.5056,6.4896,6.5056,94000.0
2008-06-17 14:35:00,8.17,8.17,8.16,8.16,104800.0,6.5056,6.5056,6.4976,6.4976,104800.0
2008-06-17 14:40:00,8.16,8.18,8.16,8.17,132400.0,6.4976,6.5135,6.4976,6.5056,132400.0
2008-06-17 14:45:00,8.18,8.18,8.17,8.17,122000.0,6.5135,6.5135,6.5056,6.5056,122000.0
2008-06-17 14:50:00,8.17,8.18,8.17,8.18,78000.0,6.5056,6.5135,6.5056,6.5135,78000.0
2008-06-17 14:55:00,8.18,8.19,8.17,8.18,135200.0,6.5135,6.5215,6.5056,6.5135,135200.0
2008-06-17 15:00:00,8.18,8.19,8.17,8.18,219200.0,6.5135,6.5215,6.5056,6.5135,219200.0
2008-06-17 15:05:00,8.18,8.19,8.18,8.18,119200.0,6.5135,6.5215,6.5135,6.5135,119200.0
2008-06-17 15:10:00,8.19,8.2,8.18,8.2,142400.0,6.5215,6.5294,6.5135,6.5294,142400.0
2008-06-17 15:15:00,8.2,8.2,8.16,8.17,223200.0,6.5294,6.5294,6.4976,6.5056,223200.0
2008-06-17 15:20:00,8.17,8.18,8.15,8.16,225200.0,6.5056,6.5135,6.4896,6.4976,225200.0
2008-06-17 15:25:00,8.16,8.18,8.16,8.18,145200.0,6.4976,6.5135,6.4976,6.5135,145200.0
2008-06-17 15:30:00,8.18,8.18,8.17,8.17,241600.0,6.5135,6.5135,6.5056,6.5056,241600.0
2008-06-17 15:35:00,8.17,8.18,8.16,8.17,246000.0,6.5056,6.5135,6.4976,6.5056,246000.0
2008-06-17 15:40:00,8.16,8.18,8.15,8.15,296000.0,6.4976,6.5135,6.4896,6.4896,296000.0
2008-06-17 15:45:00,8.15,8.17,8.15,8.16,241200.0,6.4896,6.5056,6.4896,6.4976,241200.0
2008-06-17 15:50:00,8.16,8.17,8.14,8.14,309200.0,6.4976,6.5056,6.4817,6.4817,309200.0
2008-06-17 15:55:00,8.14,8.15,8.13,8.14,446400.0,6.4817,6.4896,6.4737,6.4817,446400.0
2008-06-18 09:30:00,8.1,8.13,8.07,8.1,277200.0,6.4498,6.4737,6.4259,6.4498,277200.0
2008-06-18 09:35:00,8.1,8.13,8.08,8.1,174400.0,6.4498,6.4737,6.4339,6.4498,174400.0
2008-06-18 09:40:00,8.1,8.15,8.09,8.14,131200.0,6.4498,6.4896,6.4419,6.4817,131200.0
2008-06-18 09:45:00,8.15,8.16,8.12,8.13,181200.0,6.4896,6.4976,6.4657,6.4737,181200.0
2008-06-18 09:50:00,8.13,8.13,8.09,8.11,149200.0,6.4737,6.4737,6.4419,6.4578,149200.0
2008-06-18 09:55:00,8.11,8.11,8.06,8.07,170400.0,6.4578,6.4578,6.418,6.4259,170400.0
2008-06-18 10:00:00,8.06,8.06,8.04,8.05,315600.0,6.418,6.418,6.402,6.41,315600.0
2008-06-18 10:05:00,8.05,8.06,8.03,8.04,272000.0,6.41,6.418,6.3941,6.402,272000.0
2008-06-18 10:10:00,8.04,8.04,8.03,8.04,315600.0,6.402,6.402,6.3941,6.402,315600.0
2008-06-18 10:15:00,8.04,8.05,8.03,8.05,357200.0,6.402,6.41,6.3941,6.41,357200.0
2008-06-18 10:20:00,8.05,8.09,8.05,8.09,491200.0,6.41,6.4419,6.41,6.4419,491200.0
2008-06-18 10:25:00,8.09,8.1,8.06,8.06,310000.0,6.4419,6.4498,6.418,6.418,310000.0
2008-06-18 10:30:00,8.06,8.07,8.04,8.06,186000.0,6.418,6.4259,6.402,6.418,186000.0
2008-06-18 10:35:00,8.06,8.1,8.05,8.07,603200.0,6.418,6.4498,6.41,6.4259,603200.0
2008-06-18 10:40:00,8.07,8.07,8.04,8.04,178400.0,6.4259,6.4259,6.402,6.402,178400.0
2008-06-18 10:45:00,8.04,8.06,8.04,8.06,90000.0,6.402,6.418,6.402,6.418,90000.0
2008-06-18 10:50:00,8.06,8.07,8.04,8.06,153200.0,6.418,6.4259,6.402,6.418,153200.0
2008-06-18 10:55:00,8.06,8.07,8.05,8.06,159600.0,6.418,6.4259,6.41,6.418,159600.0
2008-06-18 11:00:00,8.06,8.07,8.06,8.07,176800.0,6.418,6.4259,6.418,6.4259,176800.0
2008-06-18 11:05:00,8.07,8.12,8.07,8.12,239200.0,6.4259,6.4657,6.4259,6.4657,239200.0
2008-06-18 11:10:00,8.12,8.13,8.11,8.13,224400.0,6.4657,6.4737,6.4578,6.4737,224400.0
2008-06-18 11:15:00,8.13,8.13,8.1,8.1,222400.0,6.4737,6.4737,6.4498,6.4498,222400.0
2008-06-18 11:20:00,8.1,8.1,8.09,8.1,158400.0,6.4498,6.4498,6.4419,6.4498,158400.0
2008-06-18 11:25:00,8.1,8.12,8.1,8.11,203600.0,6.4498,6.4657,6.4498,6.4578,203600.0
2008-06-18 11:30:00,8.11,8.14,8.11,8.13,163600.0,6.4578,6.4817,6.4578,6.4737,163600.0
2008-06-18 11:35:00,8.13,8.15,8.13,8.14,118000.0,6.4737,6.4896,6.4737,6.4817,118000.0
2008-06-18 11:40:00,8.14,8.16,8.14,8.14,129600.0,6.4817,6.4976,6.4817,6.4817,129600.0
2008-06-18 11:45:00,8.15,8.15,8.14,8.15,108400.0,6.4896,6.4896,6.4817,6.4896,108400.0
2008-06-18 11:50:00,8.15,8.19,8.14,8.18,336800.0,6.4896,6.5215,6.4817,6.5135,336800.0
2008-06-18 11:55:00,8.19,8.2,8.17,8.17,246400.0,6.5215,6.5294,6.5056,6.5056,246400.0
2008-06-18 12:00:00,8.17,8.18,8.17,8.17,130000.0,6.5056,6.5135,6.5056,6.5056,130000.0
2008-06-18 12:05:00,8.18,8.18,8.16,8.16,166000.0,6.5135,6.5135,6.4976,6.4976,166000.0
2008-06-18 12:10:00,8.16,8.16,8.15,8.15,120000.0,6.4976,6.4976,6.4896,6.4896,120000.0
2008-06-18 12:15:00,8.15,8.15,8.14,8.14,136800.0,6.4896,6.4896,6.4817,6.4817,136800.0
2008-06-18 12:20:00,8.14,8.15,8.12,8.13,176800.0,6.4817,6.4896,6.4657,6.4737,176800.0
2008-06-18 12:25:00,8.13,8.13,8.12,8.13,72000.0,6.4737,6.4737,6.4657,6.4737,72000.0
2008-06-18 12:30:00,8.13,8.15,8.12,8.15,61200.0,6.4737,6.4896,6.4657,6.4896,61200.0
2008-06-18 12:35:00,8.15,8.15,8.12,8.12,56000.0,6.4896,6.4896,6.4657,6.4657,56000.0
2008-06-18 12:40:00,8.12,8.12,8.1,8.1,116000.0,6.4657,6.4657,6.4498,6.4498,116000.0
2008-06-18 12:45:00,8.1,8.1,8.08,8.1,178400.0,6.4498,6.4498,6.4339,6.4498,178400.0
2008-06-18 12:50:00,8.1,8.11,8.09,8.11,72800.0,6.4498,6.4578,6.4419,6.4578,72800.0
2008-06-18 12:55:00,8.1,8.1,8.08,8.09,115200.0,6.4498,6.4498,6.4339,6.4419,115200.0
2008-06-18 13:00:00,8.09,8.09,8.05,8.05,258400.0,6.4419,6.4419,6.41,6.41,258400.0
2008-06-18 13:05:00,8.05,8.06,8.04,8.04,282000.0,6.41,6.418,6.402,6.402,282000.0
2008-06-18 13:10:00,8.04,8.05,8.02,8.02,299200.0,6.402,6.41,6.3861,6.3861,299200.0
2008-06-18 13:15:00,8.03,8.04,8.02,8.04,582400.0,6.3941,6.402,6.3861,6.402,582400.0
2008-06-18 13:20:00,8.04,8.04,8.03,8.04,206000.0,6.402,6.402,6.3941,6.402,206000.0
2008-06-18 13:25:00,8.04,8.04,8.03,8.03,169200.0,6.402,6.402,6.3941,6.3941,169200.0
2008-06-18 13:30:00,8.03,8.05,8.03,8.05,182000.0,6.3941,6.41,6.3941,6.41,182000.0
2008-06-18 13:35:00,8.05,8.05,8.03,8.03,166800.0,6.41,6.41,6.3941,6.3941,166800.0
2008-06-18 13:40:00,8.03,8.05,8.03,8.05,170800.0,6.3941,6.41,6.3941,6.41,170800.0
2008-06-18 13:45:00,8.05,8.05,8.03,8.04,102000.0,6.41,6.41,6.3941,6.402,102000.0
2008-06-18 13:50:00,8.04,8.04,8.03,8.03,150400.0,6.402,6.402,6.3941,6.3941,150400.0
2008-06-18 13:55:00,8.03,8.04,8.03,8.03,109600.0,6.3941,6.402,6.3941,6.3941,109600.0
2008-06-18 14:00:00,8.03,8.06,8.03,8.05,187200.0,6.3941,6.418,6.3941,6.41,187200.0
2008-06-18 14:05:00,8.05,8.07,8.05,8.06,130000.0,6.41,6.4259,6.41,6.418,130000.0
2008-06-18 14:10:00,8.06,8.06,8.04,8.04,79600.0,6.418,6.418,6.402,6.402,79600.0
2008-06-18 14:15:00,8.05,8.06,8.04,8.04,212000.0,6.41,6.418,6.402,6.402,212000.0
2008-06-18 14:20:00,8.04,8.04,8.01,8.02,155600.0,6.402,6.402,6.3782,6.3861,155600.0
2008-06-18 14:25:00,8.02,8.03,8.01,8.03,236000.0,6.3861,6.3941,6.3782,6.3941,236000.0
2008-06-18 14:30:00,8.03,8.05,8.02,8.04,154800.0,6.3941,6.41,6.3861,6.402,154800.0
2008-06-18 14:35:00,8.04,8.06,8.04,8.06,330000.0,6.402,6.418,6.402,6.418,330000.0
2008-06-18 14:40:00,8.06,8.07,8.05,8.06,172000.0,6.418,6.4259,6.41,6.418,172000.0
2008-06-18 14:45:00,8.07,8.07,8.05,8.06,147600.0,6.4259,6.4259,6.41,6.418,147600.0
2008-06-18 14:50:00,8.06,8.08,8.06,8.08,170400.0,6.418,6.4339,6.418,6.4339,170400.0
2008-06-18 14:55:00,8.08,8.09,8.07,8.08,90800.0,6.4339,6.4419,6.4259,6.4339,90800.0
2008-06-18 15:00:00,8.08,8.09,8.07,8.07,155600.0,6.4339,6.4419,6.4259,6.4259,155600.0
2008-06-18 15:05:00,8.07,8.1,8.06,8.1,170800.0,6.4259,6.4498,6.418,6.4498,170800.0
2008-06-18 15:10:00,8.09,8.1,8.07,8.07,295200.0,6.4419,6.4498,6.4259,6.4259,295200.0
2008-06-18 15:15:00,8.07,8.09,8.07,8.08,186800.0,6.4259,6.4419,6.4259,6.4339,186800.0
2008-06-18 15:20:00,8.09,8.1,8.08,8.09,193600.0,6.4419,6.4498,6.4339,6.4419,193600.0
2008-06-18 15:25:00,8.09,8.1,8.08,8.09,194400.0,6.4419,6.4498,6.4339,6.4419,194400.0
2008-06-18 15:30:00,8.09,8.09,8.06,8.07,205200.0,6.4419,6.4419,6.418,6.4259,205200.0
2008-06-18 15:35:00,8.07,8.09,8.06,8.08,368800.0,6.4259,6.4419,6.418,6.4339,368800.0
2008-06-18 15:40:00,8.08,8.08,8.05,8.06,749600.0,6.4339,6.4339,6.41,6.418,749600.0
2008-06-18 15:45:00,8.06,8.06,8.04,8.04,641200.0,6.418,6.418,6.402,6.402,641200.0
2008-06-18 15:50:00,8.04,8.06,8.04,8.05,472800.0,6.402,6.418,6.402,6.41,472800.0
2008-06-18 15:55:00,8.05,8.06,8.04,8.05,416800.0,6.41,6.418,6.402,6.41,416800.0
2008-06-19 09:30:00,8.06,8.14,8.06,8.13,176400.0,6.418,6.4817,6.418,6.4737,176400.0
2008-06-19 09:35:00,8.12,8.18,8.11,8.18,290400.0,6.4657,6.5135,6.4578,6.5135,290400.0
2008-06-19 09:40:00,8.18,8.2,8.13,8.14,483200.0,6.5135,6.5294,6.4737,6.4817,483200.0
2008-06-19 09:45:00,8.13,8.15,8.1,8.15,170000.0,6.4737,6.4896,6.4498,6.4896,170000.0
2008-06-19 09:50:00,8.15,8.15,8.13,8.15,200800.0,6.4896,6.4896,6.4737,6.4896,200800.0
2008-06-19 09:55:00,8.15,8.18,8.13,8.18,331200.0,6.4896,6.5135,6.4737,6.5135,331200.0
2008-06-19 10:00:00,8.18,8.18,8.12,8.14,590400.0,6.5135,6.5135,6.4657,6.4817,590400.0
2008-06-19 10:05:00,8.14,8.17,8.13,8.15,448400.0,6.4817,6.5056,6.4737,6.4896,448400.0
2008-06-19 10:10:00,8.15,8.18,8.15,8.15,418800.0,6.4896,6.5135,6.4896,6.4896,418800.0
2008-06-19 10:15:00,8.15,8.15,8.12,8.12,187200.0,6.4896,6.4896,6.4657,6.4657,187200.0
2008-06-19 10:20:00,8.12,8.17,8.11,8.15,126400.0,6.4657,6.5056,6.4578,6.4896,126400.0
2008-06-19 10:25:00,8.16,8.19,8.15,8.17,150000.0,6.4976,6.5215,6.4896,6.5056,150000.0
2008-06-19 10:30:00,8.18,8.19,8.17,8.18,173600.0,6.5135,6.5215,6.5056,6.5135,173600.0
2008-06-19 10:35:00,8.18,8.2,8.18,8.18,134800.0,6.5135,6.5294,6.5135,6.5135,134800.0
2008-06-19 10:40:00,8.18,8.19,8.17,8.18,113600.0,6.5135,6.5215,6.5056,6.5135,113600.0
2008-06-19 10:45:00,8.18,8.2,8.18,8.2,105200.0,6.5135,6.5294,6.5135,6.5294,105200.0
2008-06-19 10:50:00,8.2,8.2,8.17,8.17,125200.0,6.5294,6.5294,6.5056,6.5056,125200.0
2008-06-19 10:55:00,8.16,8.16,8.13,8.13,166000.0,6.4976,6.4976,6.4737,6.4737,166000.0
2008-06-19 11:00:00,8.13,8.15,8.13,8.13,205200.0,6.4737,6.4896,6.4737,6.4737,205200.0
2008-06-19 11:05:00,8.13,8.13,8.09,8.09,285200.0,6.4737,6.4737,6.4419,6.4419,285200.0
2008-06-19 11:10:00,8.09,8.09,8.06,8.06,327200.0,6.4419,6.4419,6.418,6.418,327200.0
2008-06-19 11:15:00,8.07,8.11,8.06,8.11,284400.0,6.4259,6.4578,6.418,6.4578,284400.0
2008-06-19 11:20:00,8.11,8.11,8.06,8.06,143600.0,6.4578,6.4578,6.418,6.418,143600.0
2008-06-19 11:25:00,8.07,8.08,8.06,8.08,196400.0,6.4259,6.4339,6.418,6.4339,196400.0
2008-06-19 11:30:00,8.08,8.12,8.08,8.11,195200.0,6.4339,6.4657,6.4339,6.4578,195200.0
2008-06-19 11:35:00,8.11,8.13,8.1,8.11,166400.0,6.4578,6.4737,6.4498,6.4578,166400.0
2008-06-19 11:40:00,8.11,8.12,8.08,8.08,165600.0,6.4578,6.4657,6.4339,6.4339,165600.0
2008-06-19 11:45:00,8.08,8.08,8.06,8.07,107200.0,6.4339,6.4339,6.418,6.4259,107200.0
2008-06-19 11:50:00,8.07,8.09,8.06,8.08,111200.0,6.4259,6.4419,6.418,6.4339,111200.0
2008-06-19 11:55:00,8.09,8.1,8.07,8.09,201200.0,6.4419,6.4498,6.4259,6.4419,201200.0
2008-06-19 12:00:00,8.09,8.12,8.09,8.11,133600.0,6.4419,6.4657,6.4419,6.4578,133600.0
2008-06-19 12:05:00,8.11,8.17,8.11,8.16,217600.0,6.4578,6.5056,6.4578,6.4976,217600.0
2008-06-19 12:10:00,8.16,8.19,8.15,8.18,240400.0,6.4976,6.5215,6.4896,6.5135,240400.0
2008-06-19 12:15:00,8.18,8.2,8.17,8.18,200400.0,6.5135,6.5294,6.5056,6.5135,200400.0
2008-06-19 12:20:00,8.18,8.18,8.15,8.16,142800.0,6.5135,6.5135,6.4896,6.4976,142800.0
2008-06-19 12:25:00,8.16,8.17,8.13,8.13,108400.0,6.4976,6.5056,6.4737,6.4737,108400.0
2008-06-19 12:30:00,8.13,8.14,8.13,8.14,145200.0,6.4737,6.4817,6.4737,6.4817,145200.0
2008-06-19 12:35:00,8.15,8.15,8.13,8.15,178800.0,6.4896,6.4896,6.4737,6.4896,178800.0
2008-06-19 12:40:00,8.15,8.15,8.13,8.13,67200.0,6.4896,6.4896,6.4737,6.4737,67200.0
2008-06-19 12:45:00,8.13,8.13,8.11,8.11,132000.0,6.4737,6.4737,6.4578,6.4578,132000.0
2008-06-19 12:50:00,8.11,8.12,8.1,8.11,119200.0,6.4578,6.4657,6.4498,6.4578,119200.0
2008-06-19 12:55:00,8.11,8.11,8.09,8.1,97600.0,6.4578,6.4578,6.4419,6.4498,97600.0
2008-06-19 13:00:00,8.1,8.1,8.09,8.1,85200.0,6.4498,6.4498,6.4419,6.4498,85200.0
2008-06-19 13:05:00,8.1,8.11,8.1,8.11,84800.0,6.4498,6.4578,6.4498,6.4578,84800.0
2008-06-19 13:10:00,8.12,8.13,8.12,8.13,94000.0,6.4657,6.4737,6.4657,6.4737,94000.0
2008-06-19 13:15:00,8.13,8.13,8.12,8.12,59200.0,6.4737,6.4737,6.4657,6.4657,59200.0
2008-06-19 13:20:00,8.12,8.12,8.1,8.11,66400.0,6.4657,6.4657,6.4498,6.4578,66400.0
2008-06-19 13:25:00,8.11,8.11,8.1,8.11,67200.0,6.4578,6.4578,6.4498,6.4578,67200.0
2008-06-19 13:30:00,8.11,8.11,8.1,8.11,67200.0,6.4578,6.4578,6.4498,6.4578,67200.0
2008-06-19 13:35:00,8.1,8.12,8.1,8.1,100400.0,6.4498,6.4657,6.4498,6.4498,100400.0
2008-06-19 13:40:00,8.1,8.11,8.09,8.1,96800.0,6.4498,6.4578,6.4419,6.4498,96800.0
2008-06-19 13:45:00,8.1,8.1,8.09,8.09,120000.0,6.4498,6.4498,6.4419,6.4419,120000.0
2008-06-19 13:50:00,8.09,8.1,8.08,8.1,60400.0,6.4419,6.4498,6.4339,6.4498,60400.0
2008-06-19 13:55:00,8.1,8.1,8.09,8.1,42000.0,6.4498,6.4498,6.4419,6.4498,42000.0
2008-06-19 14:00:00,8.1,8.1,8.06,8.08,178000.0,6.4498,6.4498,6.418,6.4339,178000.0
2008-06-19 14:05:00,8.08,8.09,8.07,8.08,57200.0,6.4339,6.4419,6.4259,6.4339,57200.0
2008-06-19 14:10:00,8.08,8.11,8.08,8.11,92000.0,6.4339,6.4578,6.4339,6.4578,92000.0
2008-06-19 14:15:00,8.11,8.12,8.1,8.12,52800.0,6.4578,6.4657,6.4498,6.4657,52800.0
2008-06-19 14:20:00,8.12,8.13,8.11,8.12,114400.0,6.4657,6.4737,6.4578,6.4657,114400.0
2008-06-19 14:25:00,8.12,8.15,8.12,8.15,172800.0,6.4657,6.4896,6.4657,6.4896,172800.0
2008-06-19 14:30:00,8.15,8.18,8.15,8.18,144400.0,6.4896,6.5135,6.4896,6.5135,144400.0
2008-06-19 14:35:00,8.17,8.17,8.15,8.17,83600.0,6.5056,6.5056,6.4896,6.5056,83600.0
2008-06-19 14:40:00,8.17,8.18,8.15,8.18,94000.0,6.5056,6.5135,6.4896,6.5135,94000.0
2008-06-19 14:45:00,8.18,8.2,8.17,8.2,190800.0,6.5135,6.5294,6.5056,6.5294,190800.0
2008-06-19 14:50:00,8.19,8.22,8.19,8.21,258800.0,6.5215,6.5454,6.5215,6.5374,258800.0
2008-06-19 14:55:00,8.21,8.22,8.2,8.22,182000.0,6.5374,6.5454,6.5294,6.5454,182000.0
2008-06-19 15:00:00,8.22,8.25,8.22,8.24,343600.0,6.5454,6.5693,6.5454,6.5613,343600.0
2008-06-19 15:05:00,8.24,8.25,8.23,8.25,357200.0,6.5613,6.5693,6.5533,6.5693,357200.0
2008-06-19 15:10:00,8.25,8.26,8.24,8.25,235600.0,6.5693,6.5772,6.5613,6.5693,235600.0
2008-06-19 15:15:00,8.25,8.25,8.24,8.24,191600.0,6.5693,6.5693,6.5613,6.5613,191600.0
2008-06-19 15:20:00,8.24,8.25,8.22,8.24,238000.0,6.5613,6.5693,6.5454,6.5613,238000.0
2008-06-19 15:25:00,8.24,8.25,8.23,8.24,328800.0,6.5613,6.5693,6.5533,6.5613,328800.0
2008-06-19 15:30:00,8.24,8.26,8.24,8.26,271200.0,6.5613,6.5772,6.5613,6.5772,271200.0
2008-06-19 15:35:00,8.25,8.26,8.24,8.26,377600.0,6.5693,6.5772,6.5613,6.5772,377600.0
2008-06-19 15:40:00,8.26,8.28,8.25,8.26,420000.0,6.5772,6.5931,6.5693,6.5772,420000.0
2008-06-19 15:45:00,8.25,8.28,8.25,8.28,596400.0,6.5693,6.5931,6.5693,6.5931,596400.0
2008-06-19 15:50:00,8.28,8.29,8.27,8.29,590000.0,6.5931,6.6011,6.5852,6.6011,590000.0
2008-06-19 15:55:00,8.29,8.29,8.27,8.27,799600.0,6.6011,6.6011,6.5852,6.5852,799600.0
2008-06-20 09:30:00,8.23,8.25,8.18,8.21,1965200.0,6.5533,6.5693,6.5135,6.5374,1965200.0
2008-06-20 09:35:00,8.21,8.22,8.15,8.18,328800.0,6.5374,6.5454,6.4896,6.5135,328800.0
2008-06-20 09:40:00,8.17,8.19,8.16,8.18,228400.0,6.5056,6.5215,6.4976,6.5135,228400.0
2008-06-20 09:45:00,8.18,8.18,8.13,8.13,210800.0,6.5135,6.5135,6.4737,6.4737,210800.0
2008-06-20 09:50:00,8.13,8.15,8.11,8.11,384000.0,6.4737,6.4896,6.4578,6.4578,384000.0
2008-06-20 09:55:00,8.11,8.12,8.1,8.12,254800.0,6.4578,6.4657,6.4498,6.4657,254800.0
2008-06-20 10:00:00,8.12,8.12,8.05,8.05,261600.0,6.4657,6.4657,6.41,6.41,261600.0
2008-06-20 10:05:00,8.05,8.09,8.03,8.09,439200.0,6.41,6.4419,6.3941,6.4419,439200.0
2008-06-20 10:10:00,8.09,8.1,8.08,8.1,302400.0,6.4419,6.4498,6.4339,6.4498,302400.0
2008-06-20 10:15:00,8.1,8.1,8.06,8.06,242000.0,6.4498,6.4498,6.418,6.418,242000.0
2008-06-20 10:20:00,8.06,8.09,8.06,8.08,186800.0,6.418,6.4419,6.418,6.4339,186800.0
2008-06-20 10:25:00,8.08,8.11,8.07,8.1,182000.0,6.4339,6.4578,6.4259,6.4498,182000.0
2008-06-20 10:30:00,8.1,8.12,8.09,8.1,194400.0,6.4498,6.4657,6.4419,6.4498,194400.0
2008-06-20 10:35:00,8.1,8.11,8.09,8.1,168000.0,6.4498,6.4578,6.4419,6.4498,168000.0
2008-06-20 10:40:00,8.1,8.12,8.09,8.1,182000.0,6.4498,6.4657,6.4419,6.4498,182000.0
2008-06-20 10:45:00,8.1,8.11,8.08,8.09,102000.0,6.4498,6.4578,6.4339,6.4419,102000.0
2008-06-20 10:50:00,8.09,8.15,8.09,8.13,206800.0,6.4419,6.4896,6.4419,6.4737,206800.0
2008-06-20 10:55:00,8.13,8.16,8.12,8.15,215200.0,6.4737,6.4976,6.4657,6.4896,215200.0
2008-06-20 11:00:00,8.15,8.15,8.13,8.14,244000.0,6.4896,6.4896,6.4737,6.4817,244000.0
2008-06-20 11:05:00,8.14,8.17,8.13,8.15,202800.0,6.4817,6.5056,6.4737,6.4896,202800.0
2008-06-20 11:10:00,8.15,8.16,8.14,8.15,143200.0,6.4896,6.4976,6.4817,6.4896,143200.0
2008-06-20 11:15:00,8.15,8.16,8.14,8.15,128400.0,6.4896,6.4976,6.4817,6.4896,128400.0
2008-06-20 11:20:00,8.15,8.19,8.14,8.19,250400.0,6.4896,6.5215,6.4817,6.5215,250400.0
2008-06-20 11:25:00,8.19,8.19,8.17,8.17,146400.0,6.5215,6.5215,6.5056,6.5056,146400.0
2008-06-20 11:30:00,8.17,8.17,8.15,8.16,135600.0,6.5056,6.5056,6.4896,6.4976,135600.0
2008-06-20 11:35:00,8.16,8.17,8.15,8.16,77200.0,6.4976,6.5056,6.4896,6.4976,77200.0
2008-06-20 11:40:00,8.17,8.2,8.16,8.18,129600.0,6.5056,6.5294,6.4976,6.5135,129600.0
2008-06-20 11:45:00,8.18,8.18,8.17,8.17,144000.0,6.5135,6.5135,6.5056,6.5056,144000.0
2008-06-20 11:50:00,8.18,8.19,8.17,8.19,152400.0,6.5135,6.5215,6.5056,6.5215,152400.0
2008-06-20 11:55:00,8.19,8.2,8.18,8.19,186400.0,6.5215,6.5294,6.5135,6.5215,186400.0
2008-06-20 12:00:00,8.19,8.21,8.19,8.21,280400.0,6.5215,6.5374,6.5215,6.5374,280400.0
2008-06-20 12:05:00,8.21,8.22,8.19,8.2,175600.0,6.5374,6.5454,6.5215,6.5294,175600.0
2008-06-20 12:10:00,8.2,8.2,8.18,8.18,126400.0,6.5294,6.5294,6.5135,6.5135,126400.0
2008-06-20 12:15:00,8.18,8.18,8.18,8.18,66800.0,6.5135,6.5135,6.5135,6.5135,66800.0
2008-06-20 12:20:00,8.18,8.19,8.17,8.17,79600.0,6.5135,6.5215,6.5056,6.5056,79600.0
2008-06-20 12:25:00,8.17,8.17,8.15,8.17,90800.0,6.5056,6.5056,6.4896,6.5056,90800.0
2008-06-20 12:30:00,8.17,8.17,8.15,8.17,119600.0,6.5056,6.5056,6.4896,6.5056,119600.0
2008-06-20 12:35:00,8.16,8.18,8.16,8.17,83200.0,6.4976,6.5135,6.4976,6.5056,83200.0
2008-06-20 12:40:00,8.17,8.17,8.16,8.16,112400.0,6.5056,6.5056,6.4976,6.4976,112400.0
2008-06-20 12:45:00,8.17,8.17,8.15,8.16,61600.0,6.5056,6.5056,6.4896,6.4976,61600.0
2008-06-20 12:50:00,8.16,8.16,8.15,8.15,59600.0,6.4976,6.4976,6.4896,6.4896,59600.0
2008-06-20 12:55:00,8.15,8.15,8.14,8.14,43600.0,6.4896,6.4896,6.4817,6.4817,43600.0
2008-06-20 13:00:00,8.14,8.14,8.13,8.13,88000.0,6.4817,6.4817,6.4737,6.4737,88000.0
2008-06-20 13:05:00,8.13,8.15,8.13,8.15,96800.0,6.4737,6.4896,6.4737,6.4896,96800.0
2008-06-20 13:10:00,8.15,8.15,8.13,8.13,110400.0,6.4896,6.4896,6.4737,6.4737,110400.0
2008-06-20 13:15:00,8.14,8.14,8.13,8.13,100800.0,6.4817,6.4817,6.4737,6.4737,100800.0
2008-06-20 13:20:00,8.13,8.13,8.12,8.13,89600.0,6.4737,6.4737,6.4657,6.4737,89600.0
2008-06-20 13:25:00,8.13,8.13,8.11,8.11,88000.0,6.4737,6.4737,6.4578,6.4578,88000.0
2008-06-20 13:30:00,8.11,8.12,8.09,8.12,228000.0,6.4578,6.4657,6.4419,6.4657,228000.0
2008-06-20 13:35:00,8.12,8.14,8.12,8.14,108400.0,6.4657,6.4817,6.4657,6.4817,108400.0
2008-06-20 13:40:00,8.14,8.15,8.1,8.1,163600.0,6.4817,6.4896,6.4498,6.4498,163600.0
2008-06-20 13:45:00,8.1,8.12,8.1,8.12,82000.0,6.4498,6.4657,6.4498,6.4657,82000.0
2008-06-20 13:50:00,8.12,8.14,8.11,8.12,90400.0,6.4657,6.4817,6.4578,6.4657,90400.0
2008-06-20 13:55:00,8.12,8.13,8.12,8.13,56800.0,6.4657,6.4737,6.4657,6.4737,56800.0
2008-06-20 14:00:00,8.13,8.13,8.11,8.12,156000.0,6.4737,6.4737,6.4578,6.4657,156000.0
2008-06-20 14:05:00,8.12,8.13,8.12,8.13,96800.0,6.4657,6.4737,6.4657,6.4737,96800.0
2008-06-20 14:10:00,8.13,8.13,8.11,8.11,155600.0,6.4737,6.4737,6.4578,6.4578,155600.0
2008-06-20 14:15:00,8.11,8.12,8.1,8.11,182400.0,6.4578,6.4657,6.4498,6.4578,182400.0
2008-06-20 14:20:00,8.11,8.12,8.1,8.12,115600.0,6.4578,6.4657,6.4498,6.4657,115600.0
2008-06-20 14:25:00,8.12,8.13,8.11,8.13,137600.0,6.4657,6.4737,6.4578,6.4737,137600.0
2008-06-20 14:30:00,8.13,8.13,8.11,8.13,248000.0,6.4737,6.4737,6.4578,6.4737,248000.0
2008-06-20 14:35:00,8.13,8.13,8.11,8.11,116800.0,6.4737,6.4737,6.4578,6.4578,116800.0
2008-06-20 14:40:00,8.11,8.13,8.11,8.12,161600.0,6.4578,6.4737,6.4578,6.4657,161600.0
2008-06-20 14:45:00,8.12,8.13,8.11,8.12,98000.0,6.4657,6.4737,6.4578,6.4657,98000.0
2008-06-20 14:50:00,8.12,8.12,8.11,8.12,121200.0,6.4657,6.4657,6.4578,6.4657,121200.0
2008-06-20 14:55:00,8.12,8.13,8.08,8.08,211200.0,6.4657,6.4737,6.4339,6.4339,211200.0
2008-06-20 15:00:00,8.09,8.09,8.08,8.09,235200.0,6.4419,6.4419,6.4339,6.4419,235200.0
2008-06-20 15:05:00,8.09,8.1,8.08,8.08,264800.0,6.4419,6.4498,6.4339,6.4339,264800.0
2008-06-20 15:10:00,8.08,8.13,8.08,8.09,335600.0,6.4339,6.4737,6.4339,6.4419,335600.0
2008-06-20 15:15:00,8.09,8.1,8.08,8.08,215200.0,6.4419,6.4498,6.4339,6.4339,215200.0
2008-06-20 15:20:00,8.08,8.11,8.08,8.11,170000.0,6.4339,6.4578,6.4339,6.4578,170000.0
2008-06-20 15:25:00,8.11,8.12,8.09,8.1,314400.0,6.4578,6.4657,6.4419,6.4498,314400.0
2008-06-20 15:30:00,8.1,8.13,8.1,8.13,222400.0,6.4498,6.4737,6.4498,6.4737,222400.0
2008-06-20 15:35:00,8.13,8.13,8.11,8.11,181600.0,6.4737,6.4737,6.4578,6.4578,181600.0
2008-06-20 15:40:00,8.11,8.14,8.11,8.11,284400.0,6.4578,6.4817,6.4578,6.4578,284400.0
2008-06-20 15:45:00,8.11,8.13,8.11,8.12,214800.0,6.4578,6.4737,6.4578,6.4657,214800.0
2008-06-20 15:50:00,8.13,8.15,8.13,8.13,301600.0,6.4737,6.4896,6.4737,6.4737,301600.0
2008-06-20 15:55:00,8.14,8.14,8.12,8.12,483600.0,6.4817,6.4817,6.4657,6.4657,483600.0
2008-06-23 09:30:00,8.17,8.2,8.15,8.19,321600.0,6.5056,6.5294,6.4896,6.5215,321600.0
2008-06-23 09:35:00,8.19,8.2,8.12,8.13,471200.0,6.5215,6.5294,6.4657,6.4737,471200.0
2008-06-23 09:40:00,8.13,8.16,8.12,8.14,226800.0,6.4737,6.4976,6.4657,6.4817,226800.0
2008-06-23 09:45:00,8.13,8.14,8.08,8.08,427200.0,6.4737,6.4817,6.4339,6.4339,427200.0
2008-06-23 09:50:00,8.08,8.08,8.06,8.07,330800.0,6.4339,6.4339,6.418,6.4259,330800.0
2008-06-23 09:55:00,8.07,8.08,8.06,8.07,263200.0,6.4259,6.4339,6.418,6.4259,263200.0
2008-06-23 10:00:00,8.07,8.07,8.04,8.06,265200.0,6.4259,6.4259,6.402,6.418,265200.0
2008-06-23 10:05:00,8.05,8.05,8.03,8.04,218800.0,6.41,6.41,6.3941,6.402,218800.0
2008-06-23 10:10:00,8.05,8.08,8.05,8.07,154800.0,6.41,6.4339,6.41,6.4259,154800.0
2008-06-23 10:15:00,8.08,8.1,8.07,8.09,578800.0,6.4339,6.4498,6.4259,6.4419,578800.0
2008-06-23 10:20:00,8.09,8.09,8.06,8.07,298000.0,6.4419,6.4419,6.418,6.4259,298000.0
2008-06-23 10:25:00,8.07,8.08,8.06,8.07,220400.0,6.4259,6.4339,6.418,6.4259,220400.0
2008-06-23 10:30:00,8.07,8.1,8.07,8.1,217200.0,6.4259,6.4498,6.4259,6.4498,217200.0
2008-06-23 10:35:00,8.1,8.1,8.07,8.08,141600.0,6.4498,6.4498,6.4259,6.4339,141600.0
2008-06-23 10:40:00,8.07,8.08,8.06,8.08,191200.0,6.4259,6.4339,6.418,6.4339,191200.0
2008-06-23 10:45:00,8.08,8.08,8.06,8.06,186000.0,6.4339,6.4339,6.418,6.418,186000.0
2008-06-23 10:50:00,8.06,8.06,8.04,8.05,167200.0,6.418,6.418,6.402,6.41,167200.0
2008-06-23 10:55:00,8.05,8.05,8.03,8.03,318400.0,6.41,6.41,6.3941,6.3941,318400.0
2008-06-23 11:00:00,8.03,8.05,8.03,8.04,321600.0,6.3941,6.41,6.3941,6.402,321600.0
2008-06-23 11:05:00,8.04,8.05,8.03,8.04,395600.0,6.402,6.41,6.3941,6.402,395600.0
2008-06-23 11:10:00,8.03,8.04,8.02,8.04,164800.0,6.3941,6.402,6.3861,6.402,164800.0
2008-06-23 11:15:00,8.03,8.04,8.02,8.02,284400.0,6.3941,6.402,6.3861,6.3861,284400.0
2008-06-23 11:20:00,8.02,8.03,7.99,8.0,760000.0,6.3861,6.3941,6.3622,6.3702,760000.0
2008-06-23 11:25:00,8.0,8.03,8.0,8.02,360000.0,6.3702,6.3941,6.3702,6.3861,360000.0
2008-06-23 11:30:00,8.03,8.03,8.01,8.01,303200.0,6.3941,6.3941,6.3782,6.3782,303200.0
2008-06-23 11:35:00,8.02,8.04,8.0,8.04,324800.0,6.3861,6.402,6.3702,6.402,324800.0
2008-06-23 11:40:00,8.04,8.04,8.03,8.03,247600.0,6.402,6.402,6.3941,6.3941,247600.0
2008-06-23 11:45:00,8.03,8.03,8.01,8.02,382800.0,6.3941,6.3941,6.3782,6.3861,382800.0
2008-06-23 11:50:00,8.02,8.04,8.01,8.03,215200.0,6.3861,6.402,6.3782,6.3941,215200.0
2008-06-23 11:55:00,8.03,8.05,8.02,8.04,609200.0,6.3941,6.41,6.3861,6.402,609200.0
2008-06-23 12:00:00,8.04,8.05,8.02,8.02,122000.0,6.402,6.41,6.3861,6.3861,122000.0
2008-06-23 12:05:00,8.02,8.03,8.01,8.02,329200.0,6.3861,6.3941,6.3782,6.3861,329200.0
2008-06-23 12:10:00,8.01,8.01,7.99,8.0,156800.0,6.3782,6.3782,6.3622,6.3702,156800.0
2008-06-23 12:15:00,8.0,8.0,7.99,8.0,125200.0,6.3702,6.3702,6.3622,6.3702,125200.0
2008-06-23 12:20:00,8.0,8.0,7.99,8.0,214000.0,6.3702,6.3702,6.3622,6.3702,214000.0
2008-06-23 12:25:00,8.0,8.01,7.99,8.0,166800.0,6.3702,6.3782,6.3622,6.3702,166800.0
2008-06-23 12:30:00,7.99,7.99,7.98,7.99,222400.0,6.3622,6.3622,6.3543,6.3622,222400.0
2008-06-23 12:35:00,7.99,8.01,7.98,8.0,135200.0,6.3622,6.3782,6.3543,6.3702,135200.0
2008-06-23 12:40:00,8.0,8.0,7.99,7.99,162400.0,6.3702,6.3702,6.3622,6.3622,162400.0
2008-06-23 12:45:00,7.99,8.0,7.99,8.0,133200.0,6.3622,6.3702,6.3622,6.3702,133200.0
2008-06-23 12:50:00,8.0,8.0,7.99,7.99,172400.0,6.3702,6.3702,6.3622,6.3622,172400.0
2008-06-23 12:55:00,7.99,8.01,7.99,8.01,263600.0,6.3622,6.3782,6.3622,6.3782,263600.0
2008-06-23 13:00:00,8.0,8.01,8.0,8.01,142000.0,6.3702,6.3782,6.3702,6.3782,142000.0
2008-06-23 13:05:00,8.01,8.01,8.0,8.01,185600.0,6.3782,6.3782,6.3702,6.3782,185600.0
2008-06-23 13:10:00,8.01,8.01,7.99,7.99,188800.0,6.3782,6.3782,6.3622,6.3622,188800.0
2008-06-23 13:15:00,7.99,8.0,7.99,7.99,186000.0,6.3622,6.3702,6.3622,6.3622,186000.0
2008-06-23 13:20:00,8.0,8.01,8.0,8.0,287600.0,6.3702,6.3782,6.3702,6.3702,287600.0
2008-06-23 13:25:00,8.0,8.01,8.0,8.0,82800.0,6.3702,6.3782,6.3702,6.3702,82800.0
2008-06-23 13:30:00,8.0,8.01,8.0,8.01,211200.0,6.3702,6.3782,6.3702,6.3782,211200.0
2008-06-23 13:35:00,8.01,8.02,8.0,8.01,202800.0,6.3782,6.3861,6.3702,6.3782,202800.0
2008-06-23 13:40:00,8.01,8.02,8.0,8.01,141200.0,6.3782,6.3861,6.3702,6.3782,141200.0
2008-06-23 13:45:00,8.01,8.04,8.01,8.04,167200.0,6.3782,6.402,6.3782,6.402,167200.0
2008-06-23 13:50:00,8.04,8.04,8.03,8.04,360000.0,6.402,6.402,6.3941,6.402,360000.0
2008-06-23 13:55:00,8.04,8.04,8.02,8.04,222400.0,6.402,6.402,6.3861,6.402,222400.0
2008-06-23 14:00:00,8.04,8.05,8.03,8.03,211200.0,6.402,6.41,6.3941,6.3941,211200.0
2008-06-23 14:05:00,8.03,8.04,8.02,8.02,328000.0,6.3941,6.402,6.3861,6.3861,328000.0
2008-06-23 14:10:00,8.02,8.03,8.02,8.02,180400.0,6.3861,6.3941,6.3861,6.3861,180400.0
2008-06-23 14:15:00,8.02,8.03,8.02,8.03,246800.0,6.3861,6.3941,6.3861,6.3941,246800.0
2008-06-23 14:20:00,8.02,8.03,8.01,8.01,297200.0,6.3861,6.3941,6.3782,6.3782,297200.0
2008-06-23 14:25:00,8.01,8.02,8.0,8.0,259600.0,6.3782,6.3861,6.3702,6.3702,259600.0
2008-06-23 14:30:00,8.01,8.01,8.0,8.01,200800.0,6.3782,6.3782,6.3702,6.3782,200800.0
2008-06-23 14:35:00,8.01,8.02,8.0,8.02,242000.0,6.3782,6.3861,6.3702,6.3861,242000.0
2008-06-23 14:40:00,8.01,8.02,8.01,8.01,266400.0,6.3782,6.3861,6.3782,6.3782,266400.0
2008-06-23 14:45:00,8.01,8.01,8.0,8.0,198000.0,6.3782,6.3782,6.3702,6.3702,198000.0
2008-06-23 14:50:00,8.0,8.01,8.0,8.0,377600.0,6.3702,6.3782,6.3702,6.3702,377600.0
2008-06-23 14:55:00,8.0,8.01,7.99,8.0,415200.0,6.3702,6.3782,6.3622,6.3702,415200.0
2008-06-23 15:00:00,8.0,8.01,7.98,7.99,630000.0,6.3702,6.3782,6.3543,6.3622,630000.0
2008-06-23 15:05:00,7.99,7.99,7.97,7.99,592400.0,6.3622,6.3622,6.3463,6.3622,592400.0
2008-06-23 15:10:00,7.99,8.0,7.99,8.0,411200.0,6.3622,6.3702,6.3622,6.3702,411200.0
2008-06-23 15:15:00,8.0,8.0,7.98,7.98,291200.0,6.3702,6.3702,6.3543,6.3543,291200.0
2008-06-23 15:20:00,7.98,7.99,7.98,7.99,476800.0,6.3543,6.3622,6.3543,6.3622,476800.0
2008-06-23 15:25:00,7.99,8.01,7.98,8.0,354400.0,6.3622,6.3782,6.3543,6.3702,354400.0
2008-06-23 15:30:00,8.0,8.02,8.0,8.0,299200.0,6.3702,6.3861,6.3702,6.3702,299200.0
2008-06-23 15:35:00,8.0,8.01,7.99,8.0,272000.0,6.3702,6.3782,6.3622,6.3702,272000.0
2008-06-23 15:40:00,7.99,8.01,7.99,8.0,214400.0,6.3622,6.3782,6.3622,6.3702,214400.0
2008-06-23 15:45:00,8.0,8.0,7.99,7.99,599200.0,6.3702,6.3702,6.3622,6.3622,599200.0
2008-06-23 15:50:00,7.99,8.02,7.99,8.01,508000.0,6.3622,6.3861,6.3622,6.3782,508000.0
2008-06-23 15:55:00,8.01,8.02,8.01,8.02,385600.0,6.3782,6.3861,6.3782,6.3861,385600.0
2008-06-24 09:30:00,7.95,8.04,7.91,8.0,722400.0,6.3304,6.402,6.2985,6.3702,722400.0
2008-06-24 09:35:00,8.0,8.05,7.99,8.02,368800.0,6.3702,6.41,6.3622,6.3861,368800.0
2008-06-24 09:40:00,8.02,8.03,7.98,7.99,520400.0,6.3861,6.3941,6.3543,6.3622,520400.0
2008-06-24 09:45:00,7.98,8.0,7.98,8.0,964000.0,6.3543,6.3702,6.3543,6.3702,964000.0
2008-06-24 09:50:00,8.0,8.01,7.98,7.98,600000.0,6.3702,6.3782,6.3543,6.3543,600000.0
2008-06-24 09:55:00,7.98,7.98,7.93,7.93,436800.0,6.3543,6.3543,6.3145,6.3145,436800.0
2008-06-24 10:00:00,7.93,8.0,7.9,7.93,1010000.0,6.3145,6.3702,6.2906,6.3145,1010000.0
2008-06-24 10:05:00,7.93,8.0,7.9,7.91,913200.0,6.3145,6.3702,6.2906,6.2985,913200.0
2008-06-24 10:10:00,7.92,7.92,7.89,7.89,988000.0,6.3065,6.3065,6.2826,6.2826,988000.0
2008-06-24 10:15:00,7.89,7.9,7.88,7.89,460800.0,6.2826,6.2906,6.2746,6.2826,460800.0
2008-06-24 10:20:00,7.89,7.89,7.86,7.89,470800.0,6.2826,6.2826,6.2587,6.2826,470800.0
2008-06-24 10:25:00,7.89,7.9,7.88,7.89,282400.0,6.2826,6.2906,6.2746,6.2826,282400.0
2008-06-24 10:30:00,7.89,7.9,7.88,7.88,356400.0,6.2826,6.2906,6.2746,6.2746,356400.0
2008-06-24 10:35:00,7.88,7.88,7.87,7.87,482400.0,6.2746,6.2746,6.2667,6.2667,482400.0
2008-06-24 10:40:00,7.87,7.88,7.87,7.87,655600.0,6.2667,6.2746,6.2667,6.2667,655600.0
2008-06-24 10:45:00,7.87,7.87,7.85,7.87,596800.0,6.2667,6.2667,6.2508,6.2667,596800.0
2008-06-24 10:50:00,7.87,7.89,7.87,7.88,717200.0,6.2667,6.2826,6.2667,6.2746,717200.0
2008-06-24 10:55:00,7.88,7.91,7.88,7.91,804400.0,6.2746,6.2985,6.2746,6.2985,804400.0
2008-06-24 11:00:00,7.91,7.95,7.91,7.94,629600.0,6.2985,6.3304,6.2985,6.3224,629600.0
2008-06-24 11:05:00,7.93,7.93,7.9,7.9,417200.0,6.3145,6.3145,6.2906,6.2906,417200.0
2008-06-24 11:10:00,7.9,7.9,7.89,7.89,423600.0,6.2906,6.2906,6.2826,6.2826,423600.0
2008-06-24 11:15:00,7.89,7.98,7.89,7.98,858000.0,6.2826,6.3543,6.2826,6.3543,858000.0
2008-06-24 11:20:00,7.97,7.98,7.96,7.98,631600.0,6.3463,6.3543,6.3383,6.3543,631600.0
2008-06-24 11:25:00,7.98,7.98,7.92,7.92,622800.0,6.3543,6.3543,6.3065,6.3065,622800.0
2008-06-24 11:30:00,7.92,7.92,7.9,7.9,460800.0,6.3065,6.3065,6.2906,6.2906,460800.0
2008-06-24 11:35:00,7.9,7.91,7.88,7.88,504400.0,6.2906,6.2985,6.2746,6.2746,504400.0
2008-06-24 11:40:00,7.88,7.89,7.86,7.87,710400.0,6.2746,6.2826,6.2587,6.2667,710400.0
2008-06-24 11:45:00,7.87,7.92,7.87,7.92,817600.0,6.2667,6.3065,6.2667,6.3065,817600.0
2008-06-24 11:50:00,7.92,7.94,7.9,7.93,953600.0,6.3065,6.3224,6.2906,6.3145,953600.0
2008-06-24 11:55:00,7.93,7.97,7.93,7.93,581600.0,6.3145,6.3463,6.3145,6.3145,581600.0
2008-06-24 12:00:00,7.93,7.96,7.93,7.95,242400.0,6.3145,6.3383,6.3145,6.3304,242400.0
2008-06-24 12:05:00,7.95,7.96,7.95,7.95,338000.0,6.3304,6.3383,6.3304,6.3304,338000.0
2008-06-24 12:10:00,7.95,7.97,7.95,7.97,198000.0,6.3304,6.3463,6.3304,6.3463,198000.0
2008-06-24 12:15:00,7.97,7.98,7.96,7.97,174400.0,6.3463,6.3543,6.3383,6.3463,174400.0
2008-06-24 12:20:00,7.97,7.97,7.96,7.96,179600.0,6.3463,6.3463,6.3383,6.3383,179600.0
2008-06-24 12:25:00,7.96,8.0,7.96,8.0,312800.0,6.3383,6.3702,6.3383,6.3702,312800.0
2008-06-24 12:30:00,8.0,8.02,7.99,8.0,246800.0,6.3702,6.3861,6.3622,6.3702,246800.0
2008-06-24 12:35:00,7.99,8.02,7.99,8.01,249200.0,6.3622,6.3861,6.3622,6.3782,249200.0
2008-06-24 12:40:00,8.01,8.01,7.99,8.0,278800.0,6.3782,6.3782,6.3622,6.3702,278800.0
2008-06-24 12:45:00,8.0,8.0,7.99,7.99,117200.0,6.3702,6.3702,6.3622,6.3622,117200.0
2008-06-24 12:50:00,7.99,7.99,7.97,7.97,144400.0,6.3622,6.3622,6.3463,6.3463,144400.0
2008-06-24 12:55:00,7.97,7.98,7.96,7.97,130800.0,6.3463,6.3543,6.3383,6.3463,130800.0
2008-06-24 13:00:00,7.97,8.0,7.97,8.0,146400.0,6.3463,6.3702,6.3463,6.3702,146400.0
2008-06-24 13:05:00,8.0,8.02,8.0,8.0,182800.0,6.3702,6.3861,6.3702,6.3702,182800.0
2008-06-24 13:10:00,8.0,8.01,7.99,8.0,136800.0,6.3702,6.3782,6.3622,6.3702,136800.0
2008-06-24 13:15:00,8.0,8.01,7.99,8.01,98400.0,6.3702,6.3782,6.3622,6.3782,98400.0
2008-06-24 13:20:00,8.01,8.02,7.99,8.02,134000.0,6.3782,6.3861,6.3622,6.3861,134000.0
2008-06-24 13:25:00,8.02,8.02,8.0,8.01,111200.0,6.3861,6.3861,6.3702,6.3782,111200.0
2008-06-24 13:30:00,8.0,8.0,7.97,7.97,232000.0,6.3702,6.3702,6.3463,6.3463,232000.0
2008-06-24 13:35:00,7.97,7.98,7.97,7.98,164800.0,6.3463,6.3543,6.3463,6.3543,164800.0
2008-06-24 13:40:00,7.98,7.98,7.97,7.98,48000.0,6.3543,6.3543,6.3463,6.3543,48000.0
2008-06-24 13:45:00,7.97,7.99,7.97,7.99,106800.0,6.3463,6.3622,6.3463,6.3622,106800.0
2008-06-24 13:50:00,7.98,8.01,7.98,8.0,109600.0,6.3543,6.3782,6.3543,6.3702,109600.0
2008-06-24 13:55:00,8.0,8.0,7.99,7.99,107600.0,6.3702,6.3702,6.3622,6.3622,107600.0
2008-06-24 14:00:00,7.99,8.03,7.99,8.03,183200.0,6.3622,6.3941,6.3622,6.3941,183200.0
2008-06-24 14:05:00,8.03,8.03,8.01,8.02,209200.0,6.3941,6.3941,6.3782,6.3861,209200.0
2008-06-24 14:10:00,8.02,8.03,8.0,8.02,329200.0,6.3861,6.3941,6.3702,6.3861,329200.0
2008-06-24 14:15:00,8.02,8.04,8.02,8.04,248800.0,6.3861,6.402,6.3861,6.402,248800.0
2008-06-24 14:20:00,8.04,8.04,8.03,8.03,192800.0,6.402,6.402,6.3941,6.3941,192800.0
2008-06-24 14:25:00,8.03,8.04,8.02,8.04,274000.0,6.3941,6.402,6.3861,6.402,274000.0
2008-06-24 14:30:00,8.04,8.04,8.03,8.04,140800.0,6.402,6.402,6.3941,6.402,140800.0
2008-06-24 14:35:00,8.04,8.05,8.03,8.04,538800.0,6.402,6.41,6.3941,6.402,538800.0
2008-06-24 14:40:00,8.04,8.06,8.03,8.05,519200.0,6.402,6.418,6.3941,6.41,519200.0
2008-06-24 14:45:00,8.05,8.06,8.03,8.05,732400.0,6.41,6.418,6.3941,6.41,732400.0
2008-06-24 14:50:00,8.05,8.06,8.03,8.06,461600.0,6.41,6.418,6.3941,6.418,461600.0
2008-06-24 14:55:00,8.05,8.06,8.04,8.05,389200.0,6.41,6.418,6.402,6.41,389200.0
2008-06-24 15:00:00,8.05,8.06,8.04,8.05,242000.0,6.41,6.418,6.402,6.41,242000.0
2008-06-24 15:05:00,8.04,8.05,8.0,8.02,447200.0,6.402,6.41,6.3702,6.3861,447200.0
2008-06-24 15:10:00,8.01,8.02,7.99,7.99,197200.0,6.3782,6.3861,6.3622,6.3622,197200.0
2008-06-24 15:15:00,7.99,8.02,7.99,7.99,244400.0,6.3622,6.3861,6.3622,6.3622,244400.0
2008-06-24 15:20:00,8.0,8.0,7.98,7.98,411200.0,6.3702,6.3702,6.3543,6.3543,411200.0
2008-06-24 15:25:00,7.98,7.99,7.97,7.98,499200.0,6.3543,6.3622,6.3463,6.3543,499200.0
2008-06-24 15:30:00,7.98,7.99,7.97,7.98,259200.0,6.3543,6.3622,6.3463,6.3543,259200.0
2008-06-24 15:35:00,7.98,7.99,7.97,7.97,430000.0,6.3543,6.3622,6.3463,6.3463,430000.0
2008-06-24 15:40:00,7.97,7.99,7.96,7.98,332000.0,6.3463,6.3622,6.3383,6.3543,332000.0
2008-06-24 15:45:00,7.98,7.99,7.98,7.98,280400.0,6.3543,6.3622,6.3543,6.3543,280400.0
2008-06-24 15:50:00,7.98,7.98,7.96,7.96,518400.0,6.3543,6.3543,6.3383,6.3383,518400.0
2008-06-24 15:55:00,7.96,7.96,7.93,7.95,1058000.0,6.3383,6.3383,6.3145,6.3304,1058000.0
2008-06-25 09:30:00,7.97,8.04,7.93,8.01,193600.0,6.3463,6.402,6.3145,6.3782,193600.0
2008-06-25 09:35:00,8.01,8.06,7.95,8.05,434800.0,6.3782,6.418,6.3304,6.41,434800.0
2008-06-25 09:40:00,8.05,8.1,7.99,8.09,325200.0,6.41,6.4498,6.3622,6.4419,325200.0
2008-06-25 09:45:00,8.09,8.11,8.09,8.11,331200.0,6.4419,6.4578,6.4419,6.4578,331200.0
2008-06-25 09:50:00,8.11,8.13,8.11,8.13,449200.0,6.4578,6.4737,6.4578,6.4737,449200.0
2008-06-25 09:55:00,8.13,8.18,8.12,8.17,383200.0,6.4737,6.5135,6.4657,6.5056,383200.0
2008-06-25 10:00:00,8.17,8.21,8.17,8.2,488400.0,6.5056,6.5374,6.5056,6.5294,488400.0
2008-06-25 10:05:00,8.2,8.2,8.15,8.17,300000.0,6.5294,6.5294,6.4896,6.5056,300000.0
2008-06-25 10:10:00,8.17,8.19,8.16,8.18,237200.0,6.5056,6.5215,6.4976,6.5135,237200.0
2008-06-25 10:15:00,8.19,8.19,8.16,8.18,243200.0,6.5215,6.5215,6.4976,6.5135,243200.0
2008-06-25 10:20:00,8.18,8.19,8.17,8.19,205200.0,6.5135,6.5215,6.5056,6.5215,205200.0
2008-06-25 10:25:00,8.19,8.21,8.18,8.21,140400.0,6.5215,6.5374,6.5135,6.5374,140400.0
2008-06-25 10:30:00,8.2,8.24,8.2,8.23,479600.0,6.5294,6.5613,6.5294,6.5533,479600.0
2008-06-25 10:35:00,8.23,8.28,8.23,8.25,624800.0,6.5533,6.5931,6.5533,6.5693,624800.0
2008-06-25 10:40:00,8.25,8.27,8.24,8.26,390400.0,6.5693,6.5852,6.5613,6.5772,390400.0
2008-06-25 10:45:00,8.26,8.29,8.25,8.28,290800.0,6.5772,6.6011,6.5693,6.5931,290800.0
2008-06-25 10:50:00,8.28,8.29,8.27,8.27,222800.0,6.5931,6.6011,6.5852,6.5852,222800.0
2008-06-25 10:55:00,8.27,8.28,8.24,8.25,258400.0,6.5852,6.5931,6.5613,6.5693,258400.0
2008-06-25 11:00:00,8.25,8.27,8.24,8.26,183600.0,6.5693,6.5852,6.5613,6.5772,183600.0
2008-06-25 11:05:00,8.26,8.3,8.26,8.29,340800.0,6.5772,6.6091,6.5772,6.6011,340800.0
2008-06-25 11:10:00,8.29,8.29,8.28,8.28,337200.0,6.6011,6.6011,6.5931,6.5931,337200.0
2008-06-25 11:15:00,8.28,8.29,8.26,8.28,429600.0,6.5931,6.6011,6.5772,6.5931,429600.0
2008-06-25 11:20:00,8.28,8.3,8.28,8.29,291200.0,6.5931,6.6091,6.5931,6.6011,291200.0
2008-06-25 11:25:00,8.29,8.29,8.28,8.28,313200.0,6.6011,6.6011,6.5931,6.5931,313200.0
2008-06-25 11:30:00,8.28,8.3,8.28,8.29,196800.0,6.5931,6.6091,6.5931,6.6011,196800.0
2008-06-25 11:35:00,8.29,8.3,8.27,8.27,219600.0,6.6011,6.6091,6.5852,6.5852,219600.0
2008-06-25 11:40:00,8.27,8.27,8.24,8.24,192000.0,6.5852,6.5852,6.5613,6.5613,192000.0
2008-06-25 11:45:00,8.25,8.25,8.24,8.25,210800.0,6.5693,6.5693,6.5613,6.5693,210800.0
2008-06-25 11:50:00,8.25,8.26,8.25,8.25,106800.0,6.5693,6.5772,6.5693,6.5693,106800.0
2008-06-25 11:55:00,8.25,8.26,8.25,8.25,204800.0,6.5693,6.5772,6.5693,6.5693,204800.0
2008-06-25 12:00:00,8.25,8.26,8.25,8.26,208000.0,6.5693,6.5772,6.5693,6.5772,208000.0
2008-06-25 12:05:00,8.26,8.26,8.25,8.26,303600.0,6.5772,6.5772,6.5693,6.5772,303600.0
2008-06-25 12:10:00,8.26,8.27,8.25,8.26,162800.0,6.5772,6.5852,6.5693,6.5772,162800.0
2008-06-25 12:15:00,8.26,8.27,8.26,8.26,129600.0,6.5772,6.5852,6.5772,6.5772,129600.0
2008-06-25 12:20:00,8.26,8.27,8.26,8.27,136400.0,6.5772,6.5852,6.5772,6.5852,136400.0
2008-06-25 12:25:00,8.27,8.29,8.27,8.29,240000.0,6.5852,6.6011,6.5852,6.6011,240000.0
2008-06-25 12:30:00,8.29,8.3,8.28,8.29,248000.0,6.6011,6.6091,6.5931,6.6011,248000.0
2008-06-25 12:35:00,8.29,8.29,8.28,8.29,106400.0,6.6011,6.6011,6.5931,6.6011,106400.0
2008-06-25 12:40:00,8.28,8.28,8.26,8.26,88400.0,6.5931,6.5931,6.5772,6.5772,88400.0
2008-06-25 12:45:00,8.26,8.27,8.24,8.25,230000.0,6.5772,6.5852,6.5613,6.5693,230000.0
2008-06-25 12:50:00,8.25,8.26,8.25,8.26,176000.0,6.5693,6.5772,6.5693,6.5772,176000.0
2008-06-25 12:55:00,8.26,8.26,8.24,8.25,129600.0,6.5772,6.5772,6.5613,6.5693,129600.0
2008-06-25 13:00:00,8.25,8.26,8.25,8.25,178000.0,6.5693,6.5772,6.5693,6.5693,178000.0
2008-06-25 13:05:00,8.25,8.26,8.24,8.25,314800.0,6.5693,6.5772,6.5613,6.5693,314800.0
2008-06-25 13:10:00,8.25,8.28,8.25,8.27,366000.0,6.5693,6.5931,6.5693,6.5852,366000.0
2008-06-25 13:15:00,8.27,8.27,8.25,8.26,126000.0,6.5852,6.5852,6.5693,6.5772,126000.0
2008-06-25 13:20:00,8.26,8.28,8.26,8.27,188000.0,6.5772,6.5931,6.5772,6.5852,188000.0
2008-06-25 13:25:00,8.27,8.27,8.26,8.26,131200.0,6.5852,6.5852,6.5772,6.5772,131200.0
2008-06-25 13:30:00,8.26,8.26,8.25,8.26,101200.0,6.5772,6.5772,6.5693,6.5772,101200.0
2008-06-25 13:35:00,8.26,8.26,8.24,8.24,90000.0,6.5772,6.5772,6.5613,6.5613,90000.0
2008-06-25 13:40:00,8.24,8.25,8.24,8.24,82000.0,6.5613,6.5693,6.5613,6.5613,82000.0
2008-06-25 13:45:00,8.24,8.24,8.24,8.24,100400.0,6.5613,6.5613,6.5613,6.5613,100400.0
2008-06-25 13:50:00,8.24,8.24,8.24,8.24,114800.0,6.5613,6.5613,6.5613,6.5613,114800.0
2008-06-25 13:55:00,8.24,8.24,8.24,8.24,120400.0,6.5613,6.5613,6.5613,6.5613,120400.0
2008-06-25 14:00:00,8.24,8.25,8.24,8.25,126400.0,6.5613,6.5693,6.5613,6.5693,126400.0
2008-06-25 14:05:00,8.25,8.26,8.24,8.24,253600.0,6.5693,6.5772,6.5613,6.5613,253600.0
2008-06-25 14:10:00,8.24,8.29,8.22,8.26,619200.0,6.5613,6.6011,6.5454,6.5772,619200.0
2008-06-25 14:15:00,8.26,8.26,8.23,8.25,810000.0,6.5772,6.5772,6.5533,6.5693,810000.0
2008-06-25 14:20:00,8.26,8.28,8.23,8.23,591200.0,6.5772,6.5931,6.5533,6.5533,591200.0
2008-06-25 14:25:00,8.24,8.26,8.22,8.22,500400.0,6.5613,6.5772,6.5454,6.5454,500400.0
2008-06-25 14:30:00,8.22,8.22,8.19,8.22,624400.0,6.5454,6.5454,6.5215,6.5454,624400.0
2008-06-25 14:35:00,8.22,8.25,8.2,8.21,451600.0,6.5454,6.5693,6.5294,6.5374,451600.0
2008-06-25 14:40:00,8.2,8.21,8.18,8.19,348000.0,6.5294,6.5374,6.5135,6.5215,348000.0
2008-06-25 14:45:00,8.19,8.19,8.15,8.18,300000.0,6.5215,6.5215,6.4896,6.5135,300000.0
2008-06-25 14:50:00,8.19,8.22,8.17,8.2,234400.0,6.5215,6.5454,6.5056,6.5294,234400.0
2008-06-25 14:55:00,8.2,8.21,8.18,8.21,174800.0,6.5294,6.5374,6.5135,6.5374,174800.0
2008-06-25 15:00:00,8.2,8.26,8.2,8.25,291200.0,6.5294,6.5772,6.5294,6.5693,291200.0
2008-06-25 15:05:00,8.25,8.27,8.24,8.25,250800.0,6.5693,6.5852,6.5613,6.5693,250800.0
2008-06-25 15:10:00,8.25,8.25,8.21,8.21,197600.0,6.5693,6.5693,6.5374,6.5374,197600.0
2008-06-25 15:15:00,8.21,8.22,8.19,8.2,216000.0,6.5374,6.5454,6.5215,6.5294,216000.0
2008-06-25 15:20:00,8.2,8.2,8.15,8.17,438800.0,6.5294,6.5294,6.4896,6.5056,438800.0
2008-06-25 15:25:00,8.17,8.18,8.15,8.17,324400.0,6.5056,6.5135,6.4896,6.5056,324400.0
2008-06-25 15:30:00,8.18,8.18,8.13,8.13,355600.0,6.5135,6.5135,6.4737,6.4737,355600.0
2008-06-25 15:35:00,8.13,8.15,8.1,8.13,595600.0,6.4737,6.4896,6.4498,6.4737,595600.0
2008-06-25 15:40:00,8.13,8.15,8.12,8.14,588400.0,6.4737,6.4896,6.4657,6.4817,588400.0
2008-06-25 15:45:00,8.14,8.15,8.11,8.11,612000.0,6.4817,6.4896,6.4578,6.4578,612000.0
2008-06-25 15:50:00,8.11,8.14,8.11,8.13,729600.0,6.4578,6.4817,6.4578,6.4737,729600.0
2008-06-25 15:55:00,8.14,8.16,8.11,8.15,1424800.0,6.4817,6.4976,6.4578,6.4896,1424800.0
2008-06-26 09:30:00,8.01,8.07,7.97,8.05,399200.0,6.3782,6.4259,6.3463,6.41,399200.0
2008-06-26 09:35:00,8.05,8.13,8.04,8.09,294800.0,6.41,6.4737,6.402,6.4419,294800.0
2008-06-26 09:40:00,8.08,8.13,8.08,8.13,372800.0,6.4339,6.4737,6.4339,6.4737,372800.0
2008-06-26 09:45:00,8.13,8.15,8.11,8.11,470400.0,6.4737,6.4896,6.4578,6.4578,470400.0
2008-06-26 09:50:00,8.11,8.13,8.09,8.13,357600.0,6.4578,6.4737,6.4419,6.4737,357600.0
2008-06-26 09:55:00,8.13,8.13,8.08,8.08,416000.0,6.4737,6.4737,6.4339,6.4339,416000.0
2008-06-26 10:00:00,8.08,8.11,8.04,8.04,266400.0,6.4339,6.4578,6.402,6.402,266400.0
2008-06-26 10:05:00,8.04,8.06,8.03,8.05,281600.0,6.402,6.418,6.3941,6.41,281600.0
2008-06-26 10:10:00,8.05,8.05,8.03,8.04,259200.0,6.41,6.41,6.3941,6.402,259200.0
2008-06-26 10:15:00,8.04,8.04,8.02,8.02,360400.0,6.402,6.402,6.3861,6.3861,360400.0
2008-06-26 10:20:00,8.02,8.04,8.01,8.01,223600.0,6.3861,6.402,6.3782,6.3782,223600.0
2008-06-26 10:25:00,8.02,8.07,8.01,8.04,292400.0,6.3861,6.4259,6.3782,6.402,292400.0
2008-06-26 10:30:00,8.04,8.06,8.02,8.03,127600.0,6.402,6.418,6.3861,6.3941,127600.0
2008-06-26 10:35:00,8.03,8.03,8.01,8.01,168000.0,6.3941,6.3941,6.3782,6.3782,168000.0
2008-06-26 10:40:00,8.01,8.02,8.0,8.01,196800.0,6.3782,6.3861,6.3702,6.3782,196800.0
2008-06-26 10:45:00,8.01,8.03,8.0,8.02,178000.0,6.3782,6.3941,6.3702,6.3861,178000.0
2008-06-26 10:50:00,8.02,8.03,8.01,8.01,124400.0,6.3861,6.3941,6.3782,6.3782,124400.0
2008-06-26 10:55:00,8.01,8.02,7.98,7.99,92000.0,6.3782,6.3861,6.3543,6.3622,92000.0
2008-06-26 11:00:00,7.99,8.01,7.99,8.01,132400.0,6.3622,6.3782,6.3622,6.3782,132400.0
2008-06-26 11:05:00,8.01,8.03,8.01,8.02,156000.0,6.3782,6.3941,6.3782,6.3861,156000.0
2008-06-26 11:10:00,8.02,8.03,7.99,8.01,165200.0,6.3861,6.3941,6.3622,6.3782,165200.0
2008-06-26 11:15:00,8.01,8.02,7.99,7.99,238400.0,6.3782,6.3861,6.3622,6.3622,238400.0
2008-06-26 11:20:00,7.99,8.01,7.98,8.01,222000.0,6.3622,6.3782,6.3543,6.3782,222000.0
2008-06-26 11:25:00,8.01,8.01,7.99,8.0,212400.0,6.3782,6.3782,6.3622,6.3702,212400.0
2008-06-26 11:30:00,7.99,8.0,7.99,7.99,235600.0,6.3622,6.3702,6.3622,6.3622,235600.0
2008-06-26 11:35:00,7.99,8.0,7.98,8.0,228400.0,6.3622,6.3702,6.3543,6.3702,228400.0
2008-06-26 11:40:00,7.99,8.01,7.99,8.0,164800.0,6.3622,6.3782,6.3622,6.3702,164800.0
2008-06-26 11:45:00,8.0,8.03,8.0,8.03,108400.0,6.3702,6.3941,6.3702,6.3941,108400.0
2008-06-26 11:50:00,8.03,8.03,8.01,8.01,139200.0,6.3941,6.3941,6.3782,6.3782,139200.0
2008-06-26 11:55:00,8.01,8.01,8.0,8.01,151200.0,6.3782,6.3782,6.3702,6.3782,151200.0
2008-06-26 12:00:00,8.01,8.01,8.0,8.01,141600.0,6.3782,6.3782,6.3702,6.3782,141600.0
2008-06-26 12:05:00,8.01,8.01,7.99,8.01,181600.0,6.3782,6.3782,6.3622,6.3782,181600.0
2008-06-26 12:10:00,8.01,8.02,8.0,8.01,210800.0,6.3782,6.3861,6.3702,6.3782,210800.0
2008-06-26 12:15:00,8.01,8.02,8.0,8.01,113600.0,6.3782,6.3861,6.3702,6.3782,113600.0
2008-06-26 12:20:00,8.01,8.02,8.0,8.01,279200.0,6.3782,6.3861,6.3702,6.3782,279200.0
2008-06-26 12:25:00,8.01,8.01,7.99,7.99,218000.0,6.3782,6.3782,6.3622,6.3622,218000.0
2008-06-26 12:30:00,7.99,8.0,7.98,7.98,185600.0,6.3622,6.3702,6.3543,6.3543,185600.0
2008-06-26 12:35:00,7.98,8.0,7.98,8.0,122400.0,6.3543,6.3702,6.3543,6.3702,122400.0
2008-06-26 12:40:00,8.0,8.01,7.99,8.01,241600.0,6.3702,6.3782,6.3622,6.3782,241600.0
2008-06-26 12:45:00,8.01,8.01,7.98,7.99,215600.0,6.3782,6.3782,6.3543,6.3622,215600.0
2008-06-26 12:50:00,7.99,8.01,7.98,8.0,324400.0,6.3622,6.3782,6.3543,6.3702,324400.0
2008-06-26 12:55:00,8.0,8.02,8.0,8.01,235200.0,6.3702,6.3861,6.3702,6.3782,235200.0
2008-06-26 13:00:00,8.01,8.03,8.01,8.03,156000.0,6.3782,6.3941,6.3782,6.3941,156000.0
2008-06-26 13:05:00,8.03,8.04,8.01,8.02,62800.0,6.3941,6.402,6.3782,6.3861,62800.0
2008-06-26 13:10:00,8.02,8.03,8.01,8.02,44800.0,6.3861,6.3941,6.3782,6.3861,44800.0
2008-06-26 13:15:00,8.02,8.03,8.01,8.01,48800.0,6.3861,6.3941,6.3782,6.3782,48800.0
2008-06-26 13:20:00,8.02,8.02,8.01,8.01,57600.0,6.3861,6.3861,6.3782,6.3782,57600.0
2008-06-26 13:25:00,8.01,8.02,7.98,7.98,156800.0,6.3782,6.3861,6.3543,6.3543,156800.0
2008-06-26 13:30:00,7.98,7.99,7.98,7.98,140800.0,6.3543,6.3622,6.3543,6.3543,140800.0
2008-06-26 13:35:00,7.98,8.01,7.98,8.0,148400.0,6.3543,6.3782,6.3543,6.3702,148400.0
2008-06-26 13:40:00,8.0,8.01,8.0,8.0,93600.0,6.3702,6.3782,6.3702,6.3702,93600.0
2008-06-26 13:45:00,8.0,8.01,7.99,7.99,106800.0,6.3702,6.3782,6.3622,6.3622,106800.0
2008-06-26 13:50:00,8.0,8.04,8.0,8.03,199600.0,6.3702,6.402,6.3702,6.3941,199600.0
2008-06-26 13:55:00,8.03,8.03,8.01,8.02,109200.0,6.3941,6.3941,6.3782,6.3861,109200.0
2008-06-26 14:00:00,8.02,8.02,8.01,8.02,212400.0,6.3861,6.3861,6.3782,6.3861,212400.0
2008-06-26 14:05:00,8.02,8.04,8.01,8.03,112400.0,6.3861,6.402,6.3782,6.3941,112400.0
2008-06-26 14:10:00,8.03,8.03,7.98,7.99,267200.0,6.3941,6.3941,6.3543,6.3622,267200.0
2008-06-26 14:15:00,7.99,8.0,7.98,7.99,136800.0,6.3622,6.3702,6.3543,6.3622,136800.0
2008-06-26 14:20:00,7.98,7.99,7.97,7.98,240800.0,6.3543,6.3622,6.3463,6.3543,240800.0
2008-06-26 14:25:00,7.98,8.02,7.98,8.02,322000.0,6.3543,6.3861,6.3543,6.3861,322000.0
2008-06-26 14:30:00,8.02,8.02,8.0,8.0,204800.0,6.3861,6.3861,6.3702,6.3702,204800.0
2008-06-26 14:35:00,8.0,8.02,7.99,8.0,286800.0,6.3702,6.3861,6.3622,6.3702,286800.0
2008-06-26 14:40:00,8.0,8.01,7.99,8.0,264800.0,6.3702,6.3782,6.3622,6.3702,264800.0
2008-06-26 14:45:00,8.0,8.0,7.98,7.99,262400.0,6.3702,6.3702,6.3543,6.3622,262400.0
2008-06-26 14:50:00,7.99,8.0,7.98,7.99,188800.0,6.3622,6.3702,6.3543,6.3622,188800.0
2008-06-26 14:55:00,7.98,8.01,7.98,8.0,192000.0,6.3543,6.3782,6.3543,6.3702,192000.0
2008-06-26 15:00:00,8.0,8.01,7.99,8.0,191600.0,6.3702,6.3782,6.3622,6.3702,191600.0
2008-06-26 15:05:00,8.0,8.01,7.98,8.0,151600.0,6.3702,6.3782,6.3543,6.3702,151600.0
2008-06-26 15:10:00,8.0,8.02,8.0,8.01,212400.0,6.3702,6.3861,6.3702,6.3782,212400.0
2008-06-26 15:15:00,8.01,8.04,8.01,8.02,194000.0,6.3782,6.402,6.3782,6.3861,194000.0
2008-06-26 15:20:00,8.02,8.03,8.01,8.01,364800.0,6.3861,6.3941,6.3782,6.3782,364800.0
2008-06-26 15:25:00,8.01,8.04,8.01,8.02,345200.0,6.3782,6.402,6.3782,6.3861,345200.0
2008-06-26 15:30:00,8.02,8.02,8.01,8.02,243600.0,6.3861,6.3861,6.3782,6.3861,243600.0
2008-06-26 15:35:00,8.02,8.04,8.01,8.02,318400.0,6.3861,6.402,6.3782,6.3861,318400.0
2008-06-26 15:40:00,8.02,8.02,8.01,8.02,647200.0,6.3861,6.3861,6.3782,6.3861,647200.0
2008-06-26 15:45:00,8.01,8.02,7.99,8.0,337200.0,6.3782,6.3861,6.3622,6.3702,337200.0
2008-06-26 15:50:00,8.0,8.0,7.97,7.98,450800.0,6.3702,6.3702,6.3463,6.3543,450800.0
2008-06-26 15:55:00,7.98,7.99,7.97,7.97,440000.0,6.3543,6.3622,6.3463,6.3463,440000.0
2008-06-27 09:30:00,8.15,8.19,7.91,8.0,400800.0,6.4896,6.5215,6.2985,6.3702,400800.0
2008-06-27 09:35:00,7.99,8.0,7.91,7.94,335600.0,6.3622,6.3702,6.2985,6.3224,335600.0
2008-06-27 09:40:00,7.93,7.93,7.85,7.87,579600.0,6.3145,6.3145,6.2508,6.2667,579600.0
2008-06-27 09:45:00,7.86,7.89,7.85,7.87,349200.0,6.2587,6.2826,6.2508,6.2667,349200.0
2008-06-27 09:50:00,7.87,7.98,7.87,7.96,326800.0,6.2667,6.3543,6.2667,6.3383,326800.0
2008-06-27 09:55:00,7.95,7.98,7.91,7.96,285200.0,6.3304,6.3543,6.2985,6.3383,285200.0
2008-06-27 10:00:00,7.96,8.05,7.96,8.04,488400.0,6.3383,6.41,6.3383,6.402,488400.0
2008-06-27 10:05:00,8.04,8.09,8.03,8.05,712800.0,6.402,6.4419,6.3941,6.41,712800.0
2008-06-27 10:10:00,8.05,8.05,7.99,7.99,267200.0,6.41,6.41,6.3622,6.3622,267200.0
2008-06-27 10:15:00,7.99,7.99,7.97,7.98,221200.0,6.3622,6.3622,6.3463,6.3543,221200.0
2008-06-27 10:20:00,7.98,8.0,7.97,7.99,177600.0,6.3543,6.3702,6.3463,6.3622,177600.0
2008-06-27 10:25:00,8.0,8.01,7.98,7.98,178800.0,6.3702,6.3782,6.3543,6.3543,178800.0
2008-06-27 10:30:00,7.98,8.01,7.98,8.0,114000.0,6.3543,6.3782,6.3543,6.3702,114000.0
2008-06-27 10:35:00,8.01,8.02,7.98,7.99,141600.0,6.3782,6.3861,6.3543,6.3622,141600.0
2008-06-27 10:40:00,7.99,8.0,7.95,7.96,179200.0,6.3622,6.3702,6.3304,6.3383,179200.0
2008-06-27 10:45:00,7.96,7.97,7.95,7.95,166400.0,6.3383,6.3463,6.3304,6.3304,166400.0
2008-06-27 10:50:00,7.95,7.96,7.94,7.95,120800.0,6.3304,6.3383,6.3224,6.3304,120800.0
2008-06-27 10:55:00,7.95,7.95,7.93,7.95,118400.0,6.3304,6.3304,6.3145,6.3304,118400.0
2008-06-27 11:00:00,7.95,7.96,7.93,7.95,80400.0,6.3304,6.3383,6.3145,6.3304,80400.0
2008-06-27 11:05:00,7.95,7.95,7.94,7.94,79200.0,6.3304,6.3304,6.3224,6.3224,79200.0
2008-06-27 11:10:00,7.94,7.98,7.93,7.98,130800.0,6.3224,6.3543,6.3145,6.3543,130800.0
2008-06-27 11:15:00,7.98,7.99,7.97,7.98,163600.0,6.3543,6.3622,6.3463,6.3543,163600.0
2008-06-27 11:20:00,7.98,8.0,7.97,7.98,111200.0,6.3543,6.3702,6.3463,6.3543,111200.0
2008-06-27 11:25:00,7.98,8.01,7.97,8.0,177200.0,6.3543,6.3782,6.3463,6.3702,177200.0
2008-06-27 11:30:00,8.0,8.01,7.99,8.01,120400.0,6.3702,6.3782,6.3622,6.3782,120400.0
2008-06-27 11:35:00,8.01,8.02,8.0,8.01,130400.0,6.3782,6.3861,6.3702,6.3782,130400.0
2008-06-27 11:40:00,8.01,8.01,7.99,8.0,109600.0,6.3782,6.3782,6.3622,6.3702,109600.0
2008-06-27 11:45:00,8.0,8.04,8.0,8.03,192400.0,6.3702,6.402,6.3702,6.3941,192400.0
2008-06-27 11:50:00,8.03,8.04,8.0,8.0,218000.0,6.3941,6.402,6.3702,6.3702,218000.0
2008-06-27 11:55:00,8.0,8.02,8.0,8.01,221200.0,6.3702,6.3861,6.3702,6.3782,221200.0
2008-06-27 12:00:00,8.01,8.02,8.0,8.01,191600.0,6.3782,6.3861,6.3702,6.3782,191600.0
2008-06-27 12:05:00,8.01,8.02,8.0,8.02,196400.0,6.3782,6.3861,6.3702,6.3861,196400.0
2008-06-27 12:10:00,8.02,8.02,7.99,8.0,122000.0,6.3861,6.3861,6.3622,6.3702,122000.0
2008-06-27 12:15:00,8.0,8.0,7.98,7.99,106800.0,6.3702,6.3702,6.3543,6.3622,106800.0
2008-06-27 12:20:00,7.99,8.0,7.99,7.99,116800.0,6.3622,6.3702,6.3622,6.3622,116800.0
2008-06-27 12:25:00,7.99,8.0,7.99,8.0,327600.0,6.3622,6.3702,6.3622,6.3702,327600.0
2008-06-27 12:30:00,8.0,8.0,7.99,8.0,249600.0,6.3702,6.3702,6.3622,6.3702,249600.0
2008-06-27 12:35:00,8.0,8.0,7.98,7.98,87200.0,6.3702,6.3702,6.3543,6.3543,87200.0
2008-06-27 12:40:00,7.98,7.98,7.96,7.97,173200.0,6.3543,6.3543,6.3383,6.3463,173200.0
2008-06-27 12:45:00,7.97,7.98,7.96,7.97,213200.0,6.3463,6.3543,6.3383,6.3463,213200.0
2008-06-27 12:50:00,7.97,7.98,7.96,7.98,242000.0,6.3463,6.3543,6.3383,6.3543,242000.0
2008-06-27 12:55:00,7.98,7.99,7.96,7.96,112000.0,6.3543,6.3622,6.3383,6.3383,112000.0
2008-06-27 13:00:00,7.96,7.97,7.93,7.94,247200.0,6.3383,6.3463,6.3145,6.3224,247200.0
2008-06-27 13:05:00,7.94,7.96,7.93,7.94,285200.0,6.3224,6.3383,6.3145,6.3224,285200.0
2008-06-27 13:10:00,7.94,7.95,7.93,7.94,316800.0,6.3224,6.3304,6.3145,6.3224,316800.0
2008-06-27 13:15:00,7.95,7.96,7.94,7.94,159600.0,6.3304,6.3383,6.3224,6.3224,159600.0
2008-06-27 13:20:00,7.94,7.95,7.92,7.93,124800.0,6.3224,6.3304,6.3065,6.3145,124800.0
2008-06-27 13:25:00,7.93,7.93,7.92,7.92,190400.0,6.3145,6.3145,6.3065,6.3065,190400.0
2008-06-27 13:30:00,7.92,7.93,7.91,7.92,164800.0,6.3065,6.3145,6.2985,6.3065,164800.0
2008-06-27 13:35:00,7.92,7.92,7.88,7.88,382000.0,6.3065,6.3065,6.2746,6.2746,382000.0
2008-06-27 13:40:00,7.89,7.9,7.88,7.89,102800.0,6.2826,6.2906,6.2746,6.2826,102800.0
2008-06-27 13:45:00,7.89,7.91,7.88,7.91,171600.0,6.2826,6.2985,6.2746,6.2985,171600.0
2008-06-27 13:50:00,7.91,7.91,7.88,7.9,315200.0,6.2985,6.2985,6.2746,6.2906,315200.0
2008-06-27 13:55:00,7.9,7.91,7.89,7.91,105600.0,6.2906,6.2985,6.2826,6.2985,105600.0
2008-06-27 14:00:00,7.91,7.93,7.9,7.91,198400.0,6.2985,6.3145,6.2906,6.2985,198400.0
2008-06-27 14:05:00,7.91,7.92,7.9,7.92,216000.0,6.2985,6.3065,6.2906,6.3065,216000.0
2008-06-27 14:10:00,7.92,7.93,7.91,7.93,287600.0,6.3065,6.3145,6.2985,6.3145,287600.0
2008-06-27 14:15:00,7.93,7.97,7.93,7.96,348000.0,6.3145,6.3463,6.3145,6.3383,348000.0
2008-06-27 14:20:00,7.96,7.98,7.95,7.98,444800.0,6.3383,6.3543,6.3304,6.3543,444800.0
2008-06-27 14:25:00,7.98,8.03,7.97,8.02,412800.0,6.3543,6.3941,6.3463,6.3861,412800.0
2008-06-27 14:30:00,8.02,8.06,8.02,8.03,583600.0,6.3861,6.418,6.3861,6.3941,583600.0
2008-06-27 14:35:00,8.03,8.04,8.02,8.02,232000.0,6.3941,6.402,6.3861,6.3861,232000.0
2008-06-27 14:40:00,8.02,8.02,7.98,7.99,310800.0,6.3861,6.3861,6.3543,6.3622,310800.0
2008-06-27 14:45:00,7.99,8.0,7.96,8.0,195600.0,6.3622,6.3702,6.3383,6.3702,195600.0
2008-06-27 14:50:00,8.0,8.0,7.98,7.99,170800.0,6.3702,6.3702,6.3543,6.3622,170800.0
2008-06-27 14:55:00,7.99,8.0,7.97,7.98,424800.0,6.3622,6.3702,6.3463,6.3543,424800.0
2008-06-27 15:00:00,7.98,7.99,7.95,7.95,436000.0,6.3543,6.3622,6.3304,6.3304,436000.0
2008-06-27 15:05:00,7.95,7.97,7.94,7.97,328800.0,6.3304,6.3463,6.3224,6.3463,328800.0
2008-06-27 15:10:00,7.97,7.98,7.95,7.98,285200.0,6.3463,6.3543,6.3304,6.3543,285200.0
2008-06-27 15:15:00,7.98,7.98,7.96,7.98,213200.0,6.3543,6.3543,6.3383,6.3543,213200.0
2008-06-27 15:20:00,7.97,8.0,7.96,7.99,264800.0,6.3463,6.3702,6.3383,6.3622,264800.0
2008-06-27 15:25:00,7.99,8.0,7.98,7.99,285600.0,6.3622,6.3702,6.3543,6.3622,285600.0
2008-06-27 15:30:00,7.99,7.99,7.97,7.97,265200.0,6.3622,6.3622,6.3463,6.3463,265200.0
2008-06-27 15:35:00,7.98,7.99,7.97,7.98,224800.0,6.3543,6.3622,6.3463,6.3543,224800.0
2008-06-27 15:40:00,7.98,8.01,7.98,8.0,554400.0,6.3543,6.3782,6.3543,6.3702,554400.0
2008-06-27 15:45:00,8.0,8.0,7.96,7.98,593200.0,6.3702,6.3702,6.3383,6.3543,593200.0
2008-06-27 15:50:00,7.98,7.99,7.95,7.95,329600.0,6.3543,6.3622,6.3304,6.3304,329600.0
2008-06-27 15:55:00,7.96,7.97,7.95,7.97,408400.0,6.3383,6.3463,6.3304,6.3463,408400.0
2008-06-30 09:30:00,7.79,8.14,7.78,7.93,229600.0,6.203,6.4817,6.195,6.3145,229600.0
2008-06-30 09:35:00,7.95,8.0,7.93,7.93,191200.0,6.3304,6.3702,6.3145,6.3145,191200.0
2008-06-30 09:40:00,7.93,7.93,7.89,7.91,182800.0,6.3145,6.3145,6.2826,6.2985,182800.0
2008-06-30 09:45:00,7.91,7.92,7.87,7.87,214000.0,6.2985,6.3065,6.2667,6.2667,214000.0
2008-06-30 09:50:00,7.87,7.89,7.86,7.88,311600.0,6.2667,6.2826,6.2587,6.2746,311600.0
2008-06-30 09:55:00,7.88,7.9,7.88,7.89,167200.0,6.2746,6.2906,6.2746,6.2826,167200.0
2008-06-30 10:00:00,7.89,7.93,7.87,7.87,362800.0,6.2826,6.3145,6.2667,6.2667,362800.0
2008-06-30 10:05:00,7.87,7.92,7.87,7.92,385200.0,6.2667,6.3065,6.2667,6.3065,385200.0
2008-06-30 10:10:00,7.92,7.97,7.92,7.96,271600.0,6.3065,6.3463,6.3065,6.3383,271600.0
2008-06-30 10:15:00,7.96,7.97,7.93,7.94,219200.0,6.3383,6.3463,6.3145,6.3224,219200.0
2008-06-30 10:20:00,7.93,7.99,7.93,7.97,207200.0,6.3145,6.3622,6.3145,6.3463,207200.0
2008-06-30 10:25:00,7.97,8.02,7.97,8.01,384000.0,6.3463,6.3861,6.3463,6.3782,384000.0
2008-06-30 10:30:00,8.01,8.03,7.98,7.98,560800.0,6.3782,6.3941,6.3543,6.3543,560800.0
2008-06-30 10:35:00,7.98,8.0,7.98,7.99,366000.0,6.3543,6.3702,6.3543,6.3622,366000.0
2008-06-30 10:40:00,7.99,7.99,7.96,7.99,246000.0,6.3622,6.3622,6.3383,6.3622,246000.0
2008-06-30 10:45:00,7.99,8.03,7.98,8.03,238400.0,6.3622,6.3941,6.3543,6.3941,238400.0
2008-06-30 10:50:00,8.03,8.03,7.99,8.02,213200.0,6.3941,6.3941,6.3622,6.3861,213200.0
2008-06-30 10:55:00,8.02,8.03,8.01,8.03,185200.0,6.3861,6.3941,6.3782,6.3941,185200.0
2008-06-30 11:00:00,8.03,8.05,8.03,8.04,134000.0,6.3941,6.41,6.3941,6.402,134000.0
2008-06-30 11:05:00,8.04,8.04,8.0,8.0,116800.0,6.402,6.402,6.3702,6.3702,116800.0
2008-06-30 11:10:00,8.0,8.05,8.0,8.04,165200.0,6.3702,6.41,6.3702,6.402,165200.0
2008-06-30 11:15:00,8.04,8.11,8.04,8.1,344800.0,6.402,6.4578,6.402,6.4498,344800.0
2008-06-30 11:20:00,8.1,8.11,8.06,8.1,202400.0,6.4498,6.4578,6.418,6.4498,202400.0
2008-06-30 11:25:00,8.1,8.12,8.1,8.12,200800.0,6.4498,6.4657,6.4498,6.4657,200800.0
2008-06-30 11:30:00,8.12,8.13,8.11,8.13,220000.0,6.4657,6.4737,6.4578,6.4737,220000.0
2008-06-30 11:35:00,8.13,8.15,8.12,8.12,185200.0,6.4737,6.4896,6.4657,6.4657,185200.0
2008-06-30 11:40:00,8.12,8.14,8.1,8.1,202800.0,6.4657,6.4817,6.4498,6.4498,202800.0
2008-06-30 11:45:00,8.1,8.1,8.06,8.07,276400.0,6.4498,6.4498,6.418,6.4259,276400.0
2008-06-30 11:50:00,8.07,8.09,8.06,8.08,566400.0,6.4259,6.4419,6.418,6.4339,566400.0
2008-06-30 11:55:00,8.08,8.11,8.07,8.09,344000.0,6.4339,6.4578,6.4259,6.4419,344000.0
2008-06-30 12:00:00,8.1,8.1,8.06,8.06,358400.0,6.4498,6.4498,6.418,6.418,358400.0
2008-06-30 12:05:00,8.06,8.07,8.05,8.07,373600.0,6.418,6.4259,6.41,6.4259,373600.0
2008-06-30 12:10:00,8.07,8.07,8.06,8.07,204800.0,6.4259,6.4259,6.418,6.4259,204800.0
2008-06-30 12:15:00,8.07,8.07,8.06,8.06,255200.0,6.4259,6.4259,6.418,6.418,255200.0
2008-06-30 12:20:00,8.06,8.06,8.04,8.04,417200.0,6.418,6.418,6.402,6.402,417200.0
2008-06-30 12:25:00,8.04,8.06,8.03,8.05,162800.0,6.402,6.418,6.3941,6.41,162800.0
2008-06-30 12:30:00,8.05,8.06,8.03,8.04,226400.0,6.41,6.418,6.3941,6.402,226400.0
2008-06-30 12:35:00,8.04,8.04,8.0,8.01,149600.0,6.402,6.402,6.3702,6.3782,149600.0
2008-06-30 12:40:00,8.01,8.01,8.0,8.01,437600.0,6.3782,6.3782,6.3702,6.3782,437600.0
2008-06-30 12:45:00,8.01,8.05,8.01,8.04,149200.0,6.3782,6.41,6.3782,6.402,149200.0
2008-06-30 12:50:00,8.04,8.04,8.03,8.03,136400.0,6.402,6.402,6.3941,6.3941,136400.0
2008-06-30 12:55:00,8.03,8.03,8.02,8.02,112400.0,6.3941,6.3941,6.3861,6.3861,112400.0
2008-06-30 13:00:00,8.02,8.02,8.01,8.01,80800.0,6.3861,6.3861,6.3782,6.3782,80800.0
2008-06-30 13:05:00,8.01,8.01,7.99,7.99,130800.0,6.3782,6.3782,6.3622,6.3622,130800.0
2008-06-30 13:10:00,7.99,7.99,7.97,7.98,211200.0,6.3622,6.3622,6.3463,6.3543,211200.0
2008-06-30 13:15:00,7.98,7.99,7.98,7.99,231200.0,6.3543,6.3622,6.3543,6.3622,231200.0
2008-06-30 13:20:00,7.99,7.99,7.98,7.99,195200.0,6.3622,6.3622,6.3543,6.3622,195200.0
2008-06-30 13:25:00,7.99,8.0,7.97,7.98,316000.0,6.3622,6.3702,6.3463,6.3543,316000.0
2008-06-30 13:30:00,7.98,7.98,7.97,7.97,138800.0,6.3543,6.3543,6.3463,6.3463,138800.0
2008-06-30 13:35:00,7.97,7.98,7.96,7.98,174400.0,6.3463,6.3543,6.3383,6.3543,174400.0
2008-06-30 13:40:00,7.98,7.98,7.95,7.95,141600.0,6.3543,6.3543,6.3304,6.3304,141600.0
2008-06-30 13:45:00,7.95,7.95,7.91,7.92,147200.0,6.3304,6.3304,6.2985,6.3065,147200.0
2008-06-30 13:50:00,7.92,7.92,7.9,7.91,269600.0,6.3065,6.3065,6.2906,6.2985,269600.0
2008-06-30 13:55:00,7.91,7.94,7.91,7.94,368800.0,6.2985,6.3224,6.2985,6.3224,368800.0
2008-06-30 14:00:00,7.94,7.96,7.94,7.96,196400.0,6.3224,6.3383,6.3224,6.3383,196400.0
2008-06-30 14:05:00,7.96,7.97,7.95,7.97,289200.0,6.3383,6.3463,6.3304,6.3463,289200.0
2008-06-30 14:10:00,7.97,7.97,7.95,7.95,234000.0,6.3463,6.3463,6.3304,6.3304,234000.0
2008-06-30 14:15:00,7.95,7.95,7.94,7.94,159200.0,6.3304,6.3304,6.3224,6.3224,159200.0
2008-06-30 14:20:00,7.94,7.96,7.93,7.95,322000.0,6.3224,6.3383,6.3145,6.3304,322000.0
2008-06-30 14:25:00,7.95,7.97,7.93,7.97,330000.0,6.3304,6.3463,6.3145,6.3463,330000.0
2008-06-30 14:30:00,7.97,7.97,7.93,7.93,290400.0,6.3463,6.3463,6.3145,6.3145,290400.0
2008-06-30 14:35:00,7.93,7.96,7.93,7.95,234800.0,6.3145,6.3383,6.3145,6.3304,234800.0
2008-06-30 14:40:00,7.95,7.97,7.95,7.96,315600.0,6.3304,6.3463,6.3304,6.3383,315600.0
2008-06-30 14:45:00,7.96,7.96,7.95,7.95,334000.0,6.3383,6.3383,6.3304,6.3304,334000.0
2008-06-30 14:50:00,7.95,7.97,7.95,7.96,302800.0,6.3304,6.3463,6.3304,6.3383,302800.0
2008-06-30 14:55:00,7.96,7.96,7.93,7.95,297600.0,6.3383,6.3383,6.3145,6.3304,297600.0
2008-06-30 15:00:00,7.94,7.96,7.94,7.94,249600.0,6.3224,6.3383,6.3224,6.3224,249600.0
2008-06-30 15:05:00,7.94,7.95,7.94,7.94,388800.0,6.3224,6.3304,6.3224,6.3224,388800.0
2008-06-30 15:10:00,7.94,7.94,7.92,7.93,428000.0,6.3224,6.3224,6.3065,6.3145,428000.0
2008-06-30 15:15:00,7.93,7.93,7.92,7.92,536800.0,6.3145,6.3145,6.3065,6.3065,536800.0
2008-06-30 15:20:00,7.92,7.93,7.92,7.92,459600.0,6.3065,6.3145,6.3065,6.3065,459600.0
2008-06-30 15:25:00,7.92,7.92,7.91,7.91,425200.0,6.3065,6.3065,6.2985,6.2985,425200.0
2008-06-30 15:30:00,7.91,7.91,7.89,7.9,807200.0,6.2985,6.2985,6.2826,6.2906,807200.0
2008-06-30 15:35:00,7.9,7.91,7.89,7.89,918000.0,6.2906,6.2985,6.2826,6.2826,918000.0
2008-06-30 15:40:00,7.9,7.9,7.88,7.88,1292800.0,6.2906,6.2906,6.2746,6.2746,1292800.0
2008-06-30 15:45:00,7.88,7.89,7.87,7.87,730800.0,6.2746,6.2826,6.2667,6.2667,730800.0
2008-06-30 15:50:00,7.87,7.87,7.84,7.84,1132000.0,6.2667,6.2667,6.2428,6.2428,1132000.0
2008-06-30 15:55:00,7.84,7.87,7.84,7.87,1447200.0,6.2428,6.2667,6.2428,6.2667,1447200.0
2008-07-01 09:30:00,7.75,7.81,7.71,7.75,590800.0,6.1711,6.2189,6.1393,6.1711,590800.0
2008-07-01 09:35:00,7.75,7.81,7.73,7.8,338000.0,6.1711,6.2189,6.1552,6.2109,338000.0
2008-07-01 09:40:00,7.8,7.8,7.77,7.78,454800.0,6.2109,6.2109,6.187,6.195,454800.0
2008-07-01 09:45:00,7.78,7.8,7.71,7.79,404000.0,6.195,6.2109,6.1393,6.203,404000.0
2008-07-01 09:50:00,7.79,7.85,7.79,7.85,419600.0,6.203,6.2508,6.203,6.2508,419600.0
2008-07-01 09:55:00,7.85,7.88,7.84,7.88,362000.0,6.2508,6.2746,6.2428,6.2746,362000.0
2008-07-01 10:00:00,7.88,7.98,7.88,7.93,638400.0,6.2746,6.3543,6.2746,6.3145,638400.0
2008-07-01 10:05:00,7.93,7.94,7.87,7.9,404400.0,6.3145,6.3224,6.2667,6.2906,404400.0
2008-07-01 10:10:00,7.89,7.9,7.86,7.88,242400.0,6.2826,6.2906,6.2587,6.2746,242400.0
2008-07-01 10:15:00,7.88,7.92,7.87,7.92,208400.0,6.2746,6.3065,6.2667,6.3065,208400.0
2008-07-01 10:20:00,7.92,7.92,7.88,7.88,251600.0,6.3065,6.3065,6.2746,6.2746,251600.0
2008-07-01 10:25:00,7.88,7.92,7.87,7.92,258000.0,6.2746,6.3065,6.2667,6.3065,258000.0
2008-07-01 10:30:00,7.92,7.95,7.92,7.94,228400.0,6.3065,6.3304,6.3065,6.3224,228400.0
2008-07-01 10:35:00,7.94,7.97,7.94,7.97,164000.0,6.3224,6.3463,6.3224,6.3463,164000.0
2008-07-01 10:40:00,7.97,7.97,7.92,7.92,468000.0,6.3463,6.3463,6.3065,6.3065,468000.0
2008-07-01 10:45:00,7.92,7.93,7.9,7.92,329200.0,6.3065,6.3145,6.2906,6.3065,329200.0
2008-07-01 10:50:00,7.92,7.95,7.9,7.92,272800.0,6.3065,6.3304,6.2906,6.3065,272800.0
2008-07-01 10:55:00,7.93,7.97,7.92,7.96,175200.0,6.3145,6.3463,6.3065,6.3383,175200.0
2008-07-01 11:00:00,7.97,7.97,7.92,7.92,313200.0,6.3463,6.3463,6.3065,6.3065,313200.0
2008-07-01 11:05:00,7.92,7.92,7.87,7.87,377600.0,6.3065,6.3065,6.2667,6.2667,377600.0
2008-07-01 11:10:00,7.87,7.88,7.85,7.88,237200.0,6.2667,6.2746,6.2508,6.2746,237200.0
2008-07-01 11:15:00,7.88,7.89,7.85,7.86,161200.0,6.2746,6.2826,6.2508,6.2587,161200.0
2008-07-01 11:20:00,7.86,7.87,7.83,7.84,293600.0,6.2587,6.2667,6.2348,6.2428,293600.0
2008-07-01 11:25:00,7.84,7.85,7.82,7.83,478400.0,6.2428,6.2508,6.2269,6.2348,478400.0
2008-07-01 11:30:00,7.83,7.84,7.81,7.83,156800.0,6.2348,6.2428,6.2189,6.2348,156800.0
2008-07-01 11:35:00,7.84,7.84,7.81,7.83,334400.0,6.2428,6.2428,6.2189,6.2348,334400.0
2008-07-01 11:40:00,7.83,7.84,7.82,7.83,163600.0,6.2348,6.2428,6.2269,6.2348,163600.0
2008-07-01 11:45:00,7.83,7.84,7.82,7.83,159200.0,6.2348,6.2428,6.2269,6.2348,159200.0
2008-07-01 11:50:00,7.83,7.83,7.8,7.81,136000.0,6.2348,6.2348,6.2109,6.2189,136000.0
2008-07-01 11:55:00,7.81,7.82,7.79,7.79,261600.0,6.2189,6.2269,6.203,6.203,261600.0
2008-07-01 12:00:00,7.79,7.81,7.79,7.8,220400.0,6.203,6.2189,6.203,6.2109,220400.0
2008-07-01 12:05:00,7.8,7.81,7.79,7.8,222800.0,6.2109,6.2189,6.203,6.2109,222800.0
2008-07-01 12:10:00,7.8,7.8,7.74,7.74,664800.0,6.2109,6.2109,6.1632,6.1632,664800.0
2008-07-01 12:15:00,7.74,7.75,7.73,7.74,433600.0,6.1632,6.1711,6.1552,6.1632,433600.0
2008-07-01 12:20:00,7.75,7.76,7.74,7.75,288800.0,6.1711,6.1791,6.1632,6.1711,288800.0
2008-07-01 12:25:00,7.75,7.75,7.73,7.74,294000.0,6.1711,6.1711,6.1552,6.1632,294000.0
2008-07-01 12:30:00,7.74,7.77,7.74,7.76,304400.0,6.1632,6.187,6.1632,6.1791,304400.0
2008-07-01 12:35:00,7.77,7.79,7.76,7.79,288000.0,6.187,6.203,6.1791,6.203,288000.0
2008-07-01 12:40:00,7.79,7.79,7.76,7.76,271200.0,6.203,6.203,6.1791,6.1791,271200.0
2008-07-01 12:45:00,7.77,7.8,7.77,7.79,231600.0,6.187,6.2109,6.187,6.203,231600.0
2008-07-01 12:50:00,7.8,7.8,7.77,7.8,313600.0,6.2109,6.2109,6.187,6.2109,313600.0
2008-07-01 12:55:00,7.8,7.81,7.78,7.78,228000.0,6.2109,6.2189,6.195,6.195,228000.0
2008-07-01 13:00:00,7.78,7.79,7.77,7.77,249200.0,6.195,6.203,6.187,6.187,249200.0
2008-07-01 13:05:00,7.77,7.78,7.75,7.75,239600.0,6.187,6.195,6.1711,6.1711,239600.0
2008-07-01 13:10:00,7.75,7.77,7.74,7.77,307600.0,6.1711,6.187,6.1632,6.187,307600.0
2008-07-01 13:15:00,7.77,7.79,7.77,7.77,278400.0,6.187,6.203,6.187,6.187,278400.0
2008-07-01 13:20:00,7.77,7.8,7.77,7.79,246400.0,6.187,6.2109,6.187,6.203,246400.0
2008-07-01 13:25:00,7.79,7.8,7.78,7.78,159600.0,6.203,6.2109,6.195,6.195,159600.0
2008-07-01 13:30:00,7.78,7.8,7.77,7.79,120400.0,6.195,6.2109,6.187,6.203,120400.0
2008-07-01 13:35:00,7.79,7.79,7.77,7.78,181600.0,6.203,6.203,6.187,6.195,181600.0
2008-07-01 13:40:00,7.78,7.8,7.77,7.8,162000.0,6.195,6.2109,6.187,6.2109,162000.0
2008-07-01 13:45:00,7.8,7.84,7.8,7.83,194400.0,6.2109,6.2428,6.2109,6.2348,194400.0
2008-07-01 13:50:00,7.83,7.87,7.83,7.86,265200.0,6.2348,6.2667,6.2348,6.2587,265200.0
2008-07-01 13:55:00,7.86,7.9,7.85,7.87,322000.0,6.2587,6.2906,6.2508,6.2667,322000.0
2008-07-01 14:00:00,7.87,7.91,7.87,7.89,360800.0,6.2667,6.2985,6.2667,6.2826,360800.0
2008-07-01 14:05:00,7.89,7.92,7.88,7.9,486000.0,6.2826,6.3065,6.2746,6.2906,486000.0
2008-07-01 14:10:00,7.9,7.94,7.89,7.92,566800.0,6.2906,6.3224,6.2826,6.3065,566800.0
2008-07-01 14:15:00,7.93,7.93,7.9,7.92,253200.0,6.3145,6.3145,6.2906,6.3065,253200.0
2008-07-01 14:20:00,7.92,7.96,7.92,7.95,373200.0,6.3065,6.3383,6.3065,6.3304,373200.0
2008-07-01 14:25:00,7.95,7.95,7.91,7.91,254000.0,6.3304,6.3304,6.2985,6.2985,254000.0
2008-07-01 14:30:00,7.91,7.93,7.9,7.92,212400.0,6.2985,6.3145,6.2906,6.3065,212400.0
2008-07-01 14:35:00,7.93,7.95,7.91,7.93,194400.0,6.3145,6.3304,6.2985,6.3145,194400.0
2008-07-01 14:40:00,7.93,7.99,7.93,7.99,322400.0,6.3145,6.3622,6.3145,6.3622,322400.0
2008-07-01 14:45:00,7.98,8.0,7.96,7.96,218400.0,6.3543,6.3702,6.3383,6.3383,218400.0
2008-07-01 14:50:00,7.97,7.98,7.95,7.98,209200.0,6.3463,6.3543,6.3304,6.3543,209200.0
2008-07-01 14:55:00,7.98,7.98,7.96,7.97,380400.0,6.3543,6.3543,6.3383,6.3463,380400.0
2008-07-01 15:00:00,7.97,7.97,7.94,7.95,372000.0,6.3463,6.3463,6.3224,6.3304,372000.0
2008-07-01 15:05:00,7.95,7.96,7.93,7.95,184000.0,6.3304,6.3383,6.3145,6.3304,184000.0
2008-07-01 15:10:00,7.95,7.96,7.93,7.95,278800.0,6.3304,6.3383,6.3145,6.3304,278800.0
2008-07-01 15:15:00,7.95,7.98,7.94,7.95,216400.0,6.3304,6.3543,6.3224,6.3304,216400.0
2008-07-01 15:20:00,7.96,7.97,7.94,7.97,162000.0,6.3383,6.3463,6.3224,6.3463,162000.0
2008-07-01 15:25:00,7.97,7.97,7.94,7.94,316800.0,6.3463,6.3463,6.3224,6.3224,316800.0
2008-07-01 15:30:00,7.94,7.95,7.93,7.94,277600.0,6.3224,6.3304,6.3145,6.3224,277600.0
2008-07-01 15:35:00,7.94,7.99,7.94,7.99,258800.0,6.3224,6.3622,6.3224,6.3622,258800.0
2008-07-01 15:40:00,7.99,8.0,7.96,7.96,516800.0,6.3622,6.3702,6.3383,6.3383,516800.0
2008-07-01 15:45:00,7.96,7.98,7.95,7.97,390800.0,6.3383,6.3543,6.3304,6.3463,390800.0
2008-07-01 15:50:00,7.97,7.99,7.96,7.98,304400.0,6.3463,6.3622,6.3383,6.3543,304400.0
2008-07-01 15:55:00,7.98,8.0,7.97,7.98,508400.0,6.3543,6.3702,6.3463,6.3543,508400.0
2008-07-02 09:30:00,8.0,8.0,7.89,7.9,280800.0,6.3702,6.3702,6.2826,6.2906,280800.0
2008-07-02 09:35:00,7.9,7.95,7.9,7.94,181200.0,6.2906,6.3304,6.2906,6.3224,181200.0
2008-07-02 09:40:00,7.94,7.97,7.93,7.96,322000.0,6.3224,6.3463,6.3145,6.3383,322000.0
2008-07-02 09:45:00,7.96,7.98,7.95,7.95,270400.0,6.3383,6.3543,6.3304,6.3304,270400.0
2008-07-02 09:50:00,7.96,7.98,7.91,7.91,252000.0,6.3383,6.3543,6.2985,6.2985,252000.0
2008-07-02 09:55:00,7.91,7.99,7.91,7.97,270800.0,6.2985,6.3622,6.2985,6.3463,270800.0
2008-07-02 10:00:00,7.97,8.0,7.97,8.0,574400.0,6.3463,6.3702,6.3463,6.3702,574400.0
2008-07-02 10:05:00,8.0,8.0,7.97,7.99,290400.0,6.3702,6.3702,6.3463,6.3622,290400.0
2008-07-02 10:10:00,7.99,8.01,7.98,7.99,268800.0,6.3622,6.3782,6.3543,6.3622,268800.0
2008-07-02 10:15:00,7.99,7.99,7.95,7.97,198800.0,6.3622,6.3622,6.3304,6.3463,198800.0
2008-07-02 10:20:00,7.97,8.0,7.97,7.99,171200.0,6.3463,6.3702,6.3463,6.3622,171200.0
2008-07-02 10:25:00,7.99,8.0,7.95,7.95,275200.0,6.3622,6.3702,6.3304,6.3304,275200.0
2008-07-02 10:30:00,7.96,7.99,7.96,7.98,266400.0,6.3383,6.3622,6.3383,6.3543,266400.0
2008-07-02 10:35:00,7.98,7.99,7.94,7.95,285200.0,6.3543,6.3622,6.3224,6.3304,285200.0
2008-07-02 10:40:00,7.95,8.0,7.95,7.97,274000.0,6.3304,6.3702,6.3304,6.3463,274000.0
2008-07-02 10:45:00,7.97,8.01,7.97,8.0,227200.0,6.3463,6.3782,6.3463,6.3702,227200.0
2008-07-02 10:50:00,8.0,8.0,7.95,7.96,158800.0,6.3702,6.3702,6.3304,6.3383,158800.0
2008-07-02 10:55:00,7.96,7.97,7.95,7.96,132800.0,6.3383,6.3463,6.3304,6.3383,132800.0
2008-07-02 11:00:00,7.96,7.96,7.92,7.93,224800.0,6.3383,6.3383,6.3065,6.3145,224800.0
2008-07-02 11:05:00,7.93,7.93,7.88,7.89,325600.0,6.3145,6.3145,6.2746,6.2826,325600.0
2008-07-02 11:10:00,7.9,7.92,7.88,7.91,156800.0,6.2906,6.3065,6.2746,6.2985,156800.0
2008-07-02 11:15:00,7.92,7.94,7.91,7.93,146800.0,6.3065,6.3224,6.2985,6.3145,146800.0
2008-07-02 11:20:00,7.94,7.94,7.91,7.91,192000.0,6.3224,6.3224,6.2985,6.2985,192000.0
2008-07-02 11:25:00,7.91,7.92,7.87,7.88,163200.0,6.2985,6.3065,6.2667,6.2746,163200.0
2008-07-02 11:30:00,7.89,7.9,7.86,7.86,140000.0,6.2826,6.2906,6.2587,6.2587,140000.0
2008-07-02 11:35:00,7.86,7.89,7.86,7.88,181200.0,6.2587,6.2826,6.2587,6.2746,181200.0
2008-07-02 11:40:00,7.88,7.89,7.86,7.86,165600.0,6.2746,6.2826,6.2587,6.2587,165600.0
2008-07-02 11:45:00,7.86,7.87,7.84,7.85,238800.0,6.2587,6.2667,6.2428,6.2508,238800.0
2008-07-02 11:50:00,7.86,7.86,7.83,7.84,120400.0,6.2587,6.2587,6.2348,6.2428,120400.0
2008-07-02 11:55:00,7.84,7.85,7.83,7.85,112400.0,6.2428,6.2508,6.2348,6.2508,112400.0
2008-07-02 12:00:00,7.85,7.88,7.85,7.88,121200.0,6.2508,6.2746,6.2508,6.2746,121200.0
2008-07-02 12:05:00,7.88,7.9,7.88,7.9,96800.0,6.2746,6.2906,6.2746,6.2906,96800.0
2008-07-02 12:10:00,7.9,7.91,7.9,7.91,129200.0,6.2906,6.2985,6.2906,6.2985,129200.0
2008-07-02 12:15:00,7.91,7.91,7.9,7.91,131600.0,6.2985,6.2985,6.2906,6.2985,131600.0
2008-07-02 12:20:00,7.91,7.91,7.89,7.91,112400.0,6.2985,6.2985,6.2826,6.2985,112400.0
2008-07-02 12:25:00,7.91,7.91,7.88,7.9,128400.0,6.2985,6.2985,6.2746,6.2906,128400.0
2008-07-02 12:30:00,7.9,7.91,7.89,7.9,172400.0,6.2906,6.2985,6.2826,6.2906,172400.0
2008-07-02 12:35:00,7.9,7.9,7.89,7.9,128000.0,6.2906,6.2906,6.2826,6.2906,128000.0
2008-07-02 12:40:00,7.9,7.92,7.9,7.91,243200.0,6.2906,6.3065,6.2906,6.2985,243200.0
2008-07-02 12:45:00,7.91,7.91,7.89,7.9,110000.0,6.2985,6.2985,6.2826,6.2906,110000.0
2008-07-02 12:50:00,7.9,7.93,7.9,7.91,150400.0,6.2906,6.3145,6.2906,6.2985,150400.0
2008-07-02 12:55:00,7.91,7.93,7.9,7.93,138400.0,6.2985,6.3145,6.2906,6.3145,138400.0
2008-07-02 13:00:00,7.93,7.93,7.91,7.91,104800.0,6.3145,6.3145,6.2985,6.2985,104800.0
2008-07-02 13:05:00,7.91,7.91,7.9,7.9,122800.0,6.2985,6.2985,6.2906,6.2906,122800.0
2008-07-02 13:10:00,7.91,7.92,7.9,7.92,139200.0,6.2985,6.3065,6.2906,6.3065,139200.0
2008-07-02 13:15:00,7.92,7.93,7.92,7.93,138800.0,6.3065,6.3145,6.3065,6.3145,138800.0
2008-07-02 13:20:00,7.93,7.93,7.92,7.92,117600.0,6.3145,6.3145,6.3065,6.3065,117600.0
2008-07-02 13:25:00,7.92,7.94,7.92,7.93,256800.0,6.3065,6.3224,6.3065,6.3145,256800.0
2008-07-02 13:30:00,7.93,7.93,7.92,7.92,136400.0,6.3145,6.3145,6.3065,6.3065,136400.0
2008-07-02 13:35:00,7.93,7.93,7.9,7.92,211600.0,6.3145,6.3145,6.2906,6.3065,211600.0
2008-07-02 13:40:00,7.92,7.93,7.92,7.93,163600.0,6.3065,6.3145,6.3065,6.3145,163600.0
2008-07-02 13:45:00,7.94,7.94,7.92,7.92,279600.0,6.3224,6.3224,6.3065,6.3065,279600.0
2008-07-02 13:50:00,7.92,7.94,7.92,7.94,228400.0,6.3065,6.3224,6.3065,6.3224,228400.0
2008-07-02 13:55:00,7.94,7.95,7.93,7.94,221600.0,6.3224,6.3304,6.3145,6.3224,221600.0
2008-07-02 14:00:00,7.95,7.97,7.94,7.96,197200.0,6.3304,6.3463,6.3224,6.3383,197200.0
2008-07-02 14:05:00,7.96,7.97,7.92,7.93,196400.0,6.3383,6.3463,6.3065,6.3145,196400.0
2008-07-02 14:10:00,7.93,7.93,7.92,7.93,112000.0,6.3145,6.3145,6.3065,6.3145,112000.0
2008-07-02 14:15:00,7.93,7.93,7.92,7.93,181600.0,6.3145,6.3145,6.3065,6.3145,181600.0
2008-07-02 14:20:00,7.93,7.93,7.9,7.91,359600.0,6.3145,6.3145,6.2906,6.2985,359600.0
2008-07-02 14:25:00,7.91,7.91,7.86,7.86,342000.0,6.2985,6.2985,6.2587,6.2587,342000.0
2008-07-02 14:30:00,7.86,7.91,7.86,7.89,303200.0,6.2587,6.2985,6.2587,6.2826,303200.0
2008-07-02 14:35:00,7.9,7.9,7.86,7.86,423600.0,6.2906,6.2906,6.2587,6.2587,423600.0
2008-07-02 14:40:00,7.86,7.89,7.86,7.88,242800.0,6.2587,6.2826,6.2587,6.2746,242800.0
2008-07-02 14:45:00,7.88,7.89,7.88,7.88,268000.0,6.2746,6.2826,6.2746,6.2746,268000.0
2008-07-02 14:50:00,7.88,7.88,7.85,7.85,222400.0,6.2746,6.2746,6.2508,6.2508,222400.0
2008-07-02 14:55:00,7.85,7.87,7.85,7.86,186400.0,6.2508,6.2667,6.2508,6.2587,186400.0
2008-07-02 15:00:00,7.86,7.88,7.86,7.88,169600.0,6.2587,6.2746,6.2587,6.2746,169600.0
2008-07-02 15:05:00,7.88,7.89,7.86,7.86,293200.0,6.2746,6.2826,6.2587,6.2587,293200.0
2008-07-02 15:10:00,7.86,7.88,7.85,7.88,251600.0,6.2587,6.2746,6.2508,6.2746,251600.0
2008-07-02 15:15:00,7.88,7.89,7.87,7.87,246000.0,6.2746,6.2826,6.2667,6.2667,246000.0
2008-07-02 15:20:00,7.87,7.89,7.86,7.88,351600.0,6.2667,6.2826,6.2587,6.2746,351600.0
2008-07-02 15:25:00,7.88,7.89,7.84,7.85,356000.0,6.2746,6.2826,6.2428,6.2508,356000.0
2008-07-02 15:30:00,7.85,7.85,7.83,7.83,350800.0,6.2508,6.2508,6.2348,6.2348,350800.0
2008-07-02 15:35:00,7.83,7.85,7.82,7.85,307200.0,6.2348,6.2508,6.2269,6.2508,307200.0
2008-07-02 15:40:00,7.85,7.85,7.82,7.82,485600.0,6.2508,6.2508,6.2269,6.2269,485600.0
2008-07-02 15:45:00,7.82,7.83,7.82,7.82,845200.0,6.2269,6.2348,6.2269,6.2269,845200.0
2008-07-02 15:50:00,7.82,7.83,7.81,7.82,864800.0,6.2269,6.2348,6.2189,6.2269,864800.0
2008-07-02 15:55:00,7.82,7.84,7.81,7.81,644400.0,6.2269,6.2428,6.2189,6.2189,644400.0
2008-07-03 09:30:00,7.86,7.93,7.8,7.87,412400.0,6.2587,6.3145,6.2109,6.2667,412400.0
2008-07-03 09:35:00,7.87,7.88,7.83,7.83,179200.0,6.2667,6.2746,6.2348,6.2348,179200.0
2008-07-03 09:40:00,7.84,7.84,7.79,7.8,298800.0,6.2428,6.2428,6.203,6.2109,298800.0
2008-07-03 09:45:00,7.8,7.8,7.71,7.72,460000.0,6.2109,6.2109,6.1393,6.1472,460000.0
2008-07-03 09:50:00,7.72,7.75,7.71,7.75,338800.0,6.1472,6.1711,6.1393,6.1711,338800.0
2008-07-03 09:55:00,7.75,7.76,7.72,7.76,410800.0,6.1711,6.1791,6.1472,6.1791,410800.0
2008-07-03 10:00:00,7.76,7.76,7.67,7.71,474400.0,6.1791,6.1791,6.1074,6.1393,474400.0
2008-07-03 10:05:00,7.71,7.76,7.7,7.75,539600.0,6.1393,6.1791,6.1313,6.1711,539600.0
2008-07-03 10:10:00,7.75,7.76,7.71,7.75,405200.0,6.1711,6.1791,6.1393,6.1711,405200.0
2008-07-03 10:15:00,7.76,7.84,7.75,7.83,350800.0,6.1791,6.2428,6.1711,6.2348,350800.0
2008-07-03 10:20:00,7.83,7.85,7.81,7.82,336000.0,6.2348,6.2508,6.2189,6.2269,336000.0
2008-07-03 10:25:00,7.83,7.85,7.8,7.84,233600.0,6.2348,6.2508,6.2109,6.2428,233600.0
2008-07-03 10:30:00,7.84,7.87,7.83,7.84,338400.0,6.2428,6.2667,6.2348,6.2428,338400.0
2008-07-03 10:35:00,7.84,7.89,7.83,7.87,246400.0,6.2428,6.2826,6.2348,6.2667,246400.0
2008-07-03 10:40:00,7.87,7.87,7.83,7.84,248400.0,6.2667,6.2667,6.2348,6.2428,248400.0
2008-07-03 10:45:00,7.84,7.88,7.82,7.86,265600.0,6.2428,6.2746,6.2269,6.2587,265600.0
2008-07-03 10:50:00,7.86,7.89,7.86,7.89,190000.0,6.2587,6.2826,6.2587,6.2826,190000.0
2008-07-03 10:55:00,7.89,7.89,7.85,7.85,124400.0,6.2826,6.2826,6.2508,6.2508,124400.0
2008-07-03 11:00:00,7.85,7.88,7.84,7.84,333200.0,6.2508,6.2746,6.2428,6.2428,333200.0
2008-07-03 11:05:00,7.84,7.88,7.84,7.87,242000.0,6.2428,6.2746,6.2428,6.2667,242000.0
2008-07-03 11:10:00,7.87,7.88,7.84,7.87,265600.0,6.2667,6.2746,6.2428,6.2667,265600.0
2008-07-03 11:15:00,7.87,7.88,7.85,7.86,297200.0,6.2667,6.2746,6.2508,6.2587,297200.0
2008-07-03 11:20:00,7.86,7.86,7.83,7.83,180800.0,6.2587,6.2587,6.2348,6.2348,180800.0
2008-07-03 11:25:00,7.83,7.86,7.83,7.86,196000.0,6.2348,6.2587,6.2348,6.2587,196000.0
2008-07-03 11:30:00,7.86,7.86,7.82,7.83,234800.0,6.2587,6.2587,6.2269,6.2348,234800.0
2008-07-03 11:35:00,7.83,7.85,7.83,7.85,106000.0,6.2348,6.2508,6.2348,6.2508,106000.0
2008-07-03 11:40:00,7.85,7.88,7.85,7.87,185200.0,6.2508,6.2746,6.2508,6.2667,185200.0
2008-07-03 11:45:00,7.87,7.88,7.87,7.88,157200.0,6.2667,6.2746,6.2667,6.2746,157200.0
2008-07-03 11:50:00,7.88,7.88,7.85,7.86,214800.0,6.2746,6.2746,6.2508,6.2587,214800.0
2008-07-03 11:55:00,7.86,7.86,7.82,7.84,210000.0,6.2587,6.2587,6.2269,6.2428,210000.0
2008-07-03 12:00:00,7.84,7.84,7.8,7.81,255200.0,6.2428,6.2428,6.2109,6.2189,255200.0
2008-07-03 12:05:00,7.81,7.81,7.79,7.79,145200.0,6.2189,6.2189,6.203,6.203,145200.0
2008-07-03 12:10:00,7.79,7.8,7.78,7.79,247200.0,6.203,6.2109,6.195,6.203,247200.0
2008-07-03 12:15:00,7.79,7.82,7.79,7.82,130000.0,6.203,6.2269,6.203,6.2269,130000.0
2008-07-03 12:20:00,7.82,7.83,7.81,7.83,185600.0,6.2269,6.2348,6.2189,6.2348,185600.0
2008-07-03 12:25:00,7.83,7.84,7.82,7.83,179600.0,6.2348,6.2428,6.2269,6.2348,179600.0
2008-07-03 12:30:00,7.83,7.83,7.77,7.77,241200.0,6.2348,6.2348,6.187,6.187,241200.0
2008-07-03 12:35:00,7.77,7.81,7.77,7.81,308400.0,6.187,6.2189,6.187,6.2189,308400.0
2008-07-03 12:40:00,7.81,7.82,7.8,7.81,291200.0,6.2189,6.2269,6.2109,6.2189,291200.0
2008-07-03 12:45:00,7.81,7.83,7.8,7.83,200400.0,6.2189,6.2348,6.2109,6.2348,200400.0
2008-07-03 12:50:00,7.83,7.83,7.8,7.8,226800.0,6.2348,6.2348,6.2109,6.2109,226800.0
2008-07-03 12:55:00,7.8,7.82,7.8,7.8,352800.0,6.2109,6.2269,6.2109,6.2109,352800.0
2008-07-07 09:30:00,7.85,8.02,7.85,8.02,61200.0,6.2508,6.3861,6.2508,6.3861,61200.0
2008-07-07 09:35:00,8.02,8.03,7.96,7.97,617600.0,6.3861,6.3941,6.3383,6.3463,617600.0
2008-07-07 09:40:00,7.97,7.99,7.93,7.93,201600.0,6.3463,6.3622,6.3145,6.3145,201600.0
2008-07-07 09:45:00,7.93,7.97,7.93,7.96,333600.0,6.3145,6.3463,6.3145,6.3383,333600.0
2008-07-07 09:50:00,7.96,7.98,7.94,7.94,266000.0,6.3383,6.3543,6.3224,6.3224,266000.0
2008-07-07 09:55:00,7.94,7.95,7.92,7.94,140400.0,6.3224,6.3304,6.3065,6.3224,140400.0
2008-07-07 10:00:00,7.94,7.94,7.92,7.92,145600.0,6.3224,6.3224,6.3065,6.3065,145600.0
2008-07-07 10:05:00,7.92,7.92,7.86,7.88,281200.0,6.3065,6.3065,6.2587,6.2746,281200.0
2008-07-07 10:10:00,7.88,7.9,7.86,7.87,173600.0,6.2746,6.2906,6.2587,6.2667,173600.0
2008-07-07 10:15:00,7.87,7.87,7.84,7.85,172000.0,6.2667,6.2667,6.2428,6.2508,172000.0
2008-07-07 10:20:00,7.85,7.86,7.83,7.85,238800.0,6.2508,6.2587,6.2348,6.2508,238800.0
2008-07-07 10:25:00,7.85,7.87,7.83,7.85,234400.0,6.2508,6.2667,6.2348,6.2508,234400.0
2008-07-07 10:30:00,7.85,7.85,7.84,7.85,148400.0,6.2508,6.2508,6.2428,6.2508,148400.0
2008-07-07 10:35:00,7.85,7.88,7.85,7.88,160400.0,6.2508,6.2746,6.2508,6.2746,160400.0
2008-07-07 10:40:00,7.88,7.89,7.87,7.88,98800.0,6.2746,6.2826,6.2667,6.2746,98800.0
2008-07-07 10:45:00,7.88,7.9,7.88,7.88,154800.0,6.2746,6.2906,6.2746,6.2746,154800.0
2008-07-07 10:50:00,7.88,7.89,7.87,7.88,108000.0,6.2746,6.2826,6.2667,6.2746,108000.0
2008-07-07 10:55:00,7.88,7.88,7.87,7.88,102000.0,6.2746,6.2746,6.2667,6.2746,102000.0
2008-07-07 11:00:00,7.88,7.9,7.87,7.89,112400.0,6.2746,6.2906,6.2667,6.2826,112400.0
2008-07-07 11:05:00,7.89,7.9,7.86,7.86,178800.0,6.2826,6.2906,6.2587,6.2587,178800.0
2008-07-07 11:10:00,7.86,7.87,7.85,7.87,225200.0,6.2587,6.2667,6.2508,6.2667,225200.0
2008-07-07 11:15:00,7.87,7.9,7.86,7.9,166800.0,6.2667,6.2906,6.2587,6.2906,166800.0
2008-07-07 11:20:00,7.9,7.92,7.9,7.9,303600.0,6.2906,6.3065,6.2906,6.2906,303600.0
2008-07-07 11:25:00,7.9,7.92,7.89,7.9,159600.0,6.2906,6.3065,6.2826,6.2906,159600.0
2008-07-07 11:30:00,7.9,7.9,7.87,7.87,130400.0,6.2906,6.2906,6.2667,6.2667,130400.0
2008-07-07 11:35:00,7.87,7.9,7.87,7.89,86000.0,6.2667,6.2906,6.2667,6.2826,86000.0
2008-07-07 11:40:00,7.89,7.89,7.85,7.86,190000.0,6.2826,6.2826,6.2508,6.2587,190000.0
2008-07-07 11:45:00,7.86,7.88,7.85,7.86,100800.0,6.2587,6.2746,6.2508,6.2587,100800.0
2008-07-07 11:50:00,7.86,7.89,7.86,7.88,120400.0,6.2587,6.2826,6.2587,6.2746,120400.0
2008-07-07 11:55:00,7.89,7.9,7.88,7.9,145600.0,6.2826,6.2906,6.2746,6.2906,145600.0
2008-07-07 12:00:00,7.9,7.9,7.89,7.9,111200.0,6.2906,6.2906,6.2826,6.2906,111200.0
2008-07-07 12:05:00,7.89,7.9,7.89,7.89,182800.0,6.2826,6.2906,6.2826,6.2826,182800.0
2008-07-07 12:10:00,7.89,7.9,7.86,7.87,154000.0,6.2826,6.2906,6.2587,6.2667,154000.0
2008-07-07 12:15:00,7.87,7.87,7.83,7.84,216800.0,6.2667,6.2667,6.2348,6.2428,216800.0
2008-07-07 12:20:00,7.84,7.84,7.8,7.81,384800.0,6.2428,6.2428,6.2109,6.2189,384800.0
2008-07-07 12:25:00,7.81,7.81,7.76,7.76,261200.0,6.2189,6.2189,6.1791,6.1791,261200.0
2008-07-07 12:30:00,7.76,7.79,7.75,7.78,396000.0,6.1791,6.203,6.1711,6.195,396000.0
2008-07-07 12:35:00,7.78,7.81,7.78,7.81,374800.0,6.195,6.2189,6.195,6.2189,374800.0
2008-07-07 12:40:00,7.81,7.84,7.81,7.82,317600.0,6.2189,6.2428,6.2189,6.2269,317600.0
2008-07-07 12:45:00,7.82,7.83,7.8,7.8,195200.0,6.2269,6.2348,6.2109,6.2109,195200.0
2008-07-07 12:50:00,7.8,7.83,7.8,7.81,159600.0,6.2109,6.2348,6.2109,6.2189,159600.0
2008-07-07 12:55:00,7.81,7.81,7.76,7.77,203600.0,6.2189,6.2189,6.1791,6.187,203600.0
2008-07-07 13:00:00,7.77,7.77,7.73,7.75,294400.0,6.187,6.187,6.1552,6.1711,294400.0
2008-07-07 13:05:00,7.75,7.78,7.74,7.76,366000.0,6.1711,6.195,6.1632,6.1791,366000.0
2008-07-07 13:10:00,7.76,7.78,7.75,7.76,211600.0,6.1791,6.195,6.1711,6.1791,211600.0
2008-07-07 13:15:00,7.76,7.76,7.75,7.75,181200.0,6.1791,6.1791,6.1711,6.1711,181200.0
2008-07-07 13:20:00,7.75,7.77,7.74,7.76,354000.0,6.1711,6.187,6.1632,6.1791,354000.0
2008-07-07 13:25:00,7.76,7.77,7.75,7.76,227200.0,6.1791,6.187,6.1711,6.1791,227200.0
2008-07-07 13:30:00,7.76,7.78,7.76,7.78,200000.0,6.1791,6.195,6.1791,6.195,200000.0
2008-07-07 13:35:00,7.78,7.79,7.76,7.77,230800.0,6.195,6.203,6.1791,6.187,230800.0
2008-07-07 13:40:00,7.77,7.78,7.75,7.76,142800.0,6.187,6.195,6.1711,6.1791,142800.0
2008-07-07 13:45:00,7.76,7.78,7.75,7.76,175200.0,6.1791,6.195,6.1711,6.1791,175200.0
2008-07-07 13:50:00,7.76,7.76,7.72,7.75,483600.0,6.1791,6.1791,6.1472,6.1711,483600.0
2008-07-07 13:55:00,7.75,7.77,7.74,7.75,193600.0,6.1711,6.187,6.1632,6.1711,193600.0
2008-07-07 14:00:00,7.75,7.77,7.74,7.77,251200.0,6.1711,6.187,6.1632,6.187,251200.0
2008-07-07 14:05:00,7.77,7.77,7.73,7.77,718800.0,6.187,6.187,6.1552,6.187,718800.0
2008-07-07 14:10:00,7.77,7.82,7.75,7.8,352400.0,6.187,6.2269,6.1711,6.2109,352400.0
2008-07-07 14:15:00,7.8,7.81,7.78,7.8,383200.0,6.2109,6.2189,6.195,6.2109,383200.0
2008-07-07 14:20:00,7.8,7.81,7.77,7.77,494800.0,6.2109,6.2189,6.187,6.187,494800.0
2008-07-07 14:25:00,7.77,7.77,7.75,7.76,192400.0,6.187,6.187,6.1711,6.1791,192400.0
2008-07-07 14:30:00,7.76,7.76,7.75,7.75,213200.0,6.1791,6.1791,6.1711,6.1711,213200.0
2008-07-07 14:35:00,7.75,7.76,7.75,7.75,555600.0,6.1711,6.1791,6.1711,6.1711,555600.0
2008-07-07 14:40:00,7.75,7.75,7.73,7.74,505600.0,6.1711,6.1711,6.1552,6.1632,505600.0
2008-07-07 14:45:00,7.74,7.76,7.73,7.75,438400.0,6.1632,6.1791,6.1552,6.1711,438400.0
2008-07-07 14:50:00,7.75,7.75,7.75,7.75,227600.0,6.1711,6.1711,6.1711,6.1711,227600.0
2008-07-07 14:55:00,7.75,7.76,7.75,7.76,406800.0,6.1711,6.1791,6.1711,6.1791,406800.0
2008-07-07 15:00:00,7.76,7.78,7.76,7.78,1796000.0,6.1791,6.195,6.1791,6.195,1796000.0
2008-07-07 15:05:00,7.78,7.79,7.76,7.77,645600.0,6.195,6.203,6.1791,6.187,645600.0
2008-07-07 15:10:00,7.77,7.81,7.77,7.8,488400.0,6.187,6.2189,6.187,6.2109,488400.0
2008-07-07 15:15:00,7.8,7.82,7.79,7.81,566800.0,6.2109,6.2269,6.203,6.2189,566800.0
2008-07-07 15:20:00,7.81,7.81,7.78,7.79,543600.0,6.2189,6.2189,6.195,6.203,543600.0
2008-07-07 15:25:00,7.79,7.84,7.77,7.84,576400.0,6.203,6.2428,6.187,6.2428,576400.0
2008-07-07 15:30:00,7.84,7.84,7.82,7.84,919200.0,6.2428,6.2428,6.2269,6.2428,919200.0
2008-07-07 15:35:00,7.84,7.85,7.82,7.85,768000.0,6.2428,6.2508,6.2269,6.2508,768000.0
2008-07-07 15:40:00,7.85,7.86,7.83,7.83,805200.0,6.2508,6.2587,6.2348,6.2348,805200.0
2008-07-07 15:45:00,7.83,7.84,7.81,7.82,826000.0,6.2348,6.2428,6.2189,6.2269,826000.0
2008-07-07 15:50:00,7.82,7.83,7.79,7.79,829600.0,6.2269,6.2348,6.203,6.203,829600.0
2008-07-07 15:55:00,7.79,7.8,7.77,7.78,871200.0,6.203,6.2109,6.187,6.195,871200.0
2008-07-08 09:30:00,7.78,7.85,7.75,7.78,346800.0,6.195,6.2508,6.1711,6.195,346800.0
2008-07-08 09:35:00,7.77,7.88,7.77,7.88,254400.0,6.187,6.2746,6.187,6.2746,254400.0
2008-07-08 09:40:00,7.88,7.98,7.88,7.96,582000.0,6.2746,6.3543,6.2746,6.3383,582000.0
2008-07-08 09:45:00,7.96,7.97,7.89,7.89,242000.0,6.3383,6.3463,6.2826,6.2826,242000.0
2008-07-08 09:50:00,7.88,7.9,7.84,7.89,505200.0,6.2746,6.2906,6.2428,6.2826,505200.0
2008-07-08 09:55:00,7.89,7.9,7.86,7.89,184000.0,6.2826,6.2906,6.2587,6.2826,184000.0
2008-07-08 10:00:00,7.89,7.89,7.82,7.87,394000.0,6.2826,6.2826,6.2269,6.2667,394000.0
2008-07-08 10:05:00,7.88,7.91,7.86,7.91,239600.0,6.2746,6.2985,6.2587,6.2985,239600.0
2008-07-08 10:10:00,7.91,7.94,7.88,7.88,185200.0,6.2985,6.3224,6.2746,6.2746,185200.0
2008-07-08 10:15:00,7.88,7.91,7.85,7.87,346400.0,6.2746,6.2985,6.2508,6.2667,346400.0
2008-07-08 10:20:00,7.87,7.9,7.85,7.9,260400.0,6.2667,6.2906,6.2508,6.2906,260400.0
2008-07-08 10:25:00,7.91,7.93,7.89,7.93,277600.0,6.2985,6.3145,6.2826,6.3145,277600.0
2008-07-08 10:30:00,7.92,7.98,7.92,7.96,578800.0,6.3065,6.3543,6.3065,6.3383,578800.0
2008-07-08 10:35:00,7.96,7.97,7.92,7.92,392400.0,6.3383,6.3463,6.3065,6.3065,392400.0
2008-07-08 10:40:00,7.92,7.92,7.88,7.88,494400.0,6.3065,6.3065,6.2746,6.2746,494400.0
2008-07-08 10:45:00,7.88,7.88,7.85,7.88,342000.0,6.2746,6.2746,6.2508,6.2746,342000.0
2008-07-08 10:50:00,7.87,7.91,7.87,7.91,318800.0,6.2667,6.2985,6.2667,6.2985,318800.0
2008-07-08 10:55:00,7.9,7.94,7.9,7.93,402800.0,6.2906,6.3224,6.2906,6.3145,402800.0
2008-07-08 11:00:00,7.93,7.96,7.93,7.96,274400.0,6.3145,6.3383,6.3145,6.3383,274400.0
2008-07-08 11:05:00,7.96,7.99,7.95,7.98,210000.0,6.3383,6.3622,6.3304,6.3543,210000.0
2008-07-08 11:10:00,7.98,8.01,7.98,8.01,439200.0,6.3543,6.3782,6.3543,6.3782,439200.0
2008-07-08 11:15:00,8.01,8.04,8.0,8.0,190400.0,6.3782,6.402,6.3702,6.3702,190400.0
2008-07-08 11:20:00,8.0,8.0,7.98,8.0,278400.0,6.3702,6.3702,6.3543,6.3702,278400.0
2008-07-08 11:25:00,8.0,8.03,7.99,8.02,268800.0,6.3702,6.3941,6.3622,6.3861,268800.0
2008-07-08 11:30:00,8.02,8.02,8.0,8.01,173600.0,6.3861,6.3861,6.3702,6.3782,173600.0
2008-07-08 11:35:00,8.01,8.02,8.0,8.0,187600.0,6.3782,6.3861,6.3702,6.3702,187600.0
2008-07-08 11:40:00,8.0,8.02,7.98,8.01,324800.0,6.3702,6.3861,6.3543,6.3782,324800.0
2008-07-08 11:45:00,8.01,8.01,7.99,7.99,172800.0,6.3782,6.3782,6.3622,6.3622,172800.0
2008-07-08 11:50:00,7.99,8.0,7.97,7.98,184400.0,6.3622,6.3702,6.3463,6.3543,184400.0
2008-07-08 11:55:00,7.98,7.99,7.96,7.98,172400.0,6.3543,6.3622,6.3383,6.3543,172400.0
2008-07-08 12:00:00,7.98,7.98,7.96,7.96,268000.0,6.3543,6.3543,6.3383,6.3383,268000.0
2008-07-08 12:05:00,7.96,7.99,7.96,7.98,189200.0,6.3383,6.3622,6.3383,6.3543,189200.0
2008-07-08 12:10:00,7.98,7.99,7.96,7.97,176400.0,6.3543,6.3622,6.3383,6.3463,176400.0
2008-07-08 12:15:00,7.97,7.98,7.95,7.96,154800.0,6.3463,6.3543,6.3304,6.3383,154800.0
2008-07-08 12:20:00,7.96,7.99,7.95,7.98,228000.0,6.3383,6.3622,6.3304,6.3543,228000.0
2008-07-08 12:25:00,7.98,7.99,7.97,7.98,204800.0,6.3543,6.3622,6.3463,6.3543,204800.0
2008-07-08 12:30:00,7.98,8.0,7.97,7.99,170800.0,6.3543,6.3702,6.3463,6.3622,170800.0
2008-07-08 12:35:00,7.99,8.01,7.98,7.98,562000.0,6.3622,6.3782,6.3543,6.3543,562000.0
2008-07-08 12:40:00,7.98,8.0,7.96,7.98,160800.0,6.3543,6.3702,6.3383,6.3543,160800.0
2008-07-08 12:45:00,7.98,7.98,7.97,7.97,150000.0,6.3543,6.3543,6.3463,6.3463,150000.0
2008-07-08 12:50:00,7.97,8.0,7.97,7.99,218000.0,6.3463,6.3702,6.3463,6.3622,218000.0
2008-07-08 12:55:00,7.99,8.01,7.99,7.99,152800.0,6.3622,6.3782,6.3622,6.3622,152800.0
2008-07-08 13:00:00,7.99,8.01,7.98,8.0,234000.0,6.3622,6.3782,6.3543,6.3702,234000.0
2008-07-08 13:05:00,8.0,8.03,8.0,8.02,271200.0,6.3702,6.3941,6.3702,6.3861,271200.0
2008-07-08 13:10:00,8.02,8.04,8.02,8.03,266400.0,6.3861,6.402,6.3861,6.3941,266400.0
2008-07-08 13:15:00,8.03,8.03,7.99,8.0,229200.0,6.3941,6.3941,6.3622,6.3702,229200.0
2008-07-08 13:20:00,8.0,8.0,7.97,7.98,232800.0,6.3702,6.3702,6.3463,6.3543,232800.0
2008-07-08 13:25:00,7.98,8.03,7.98,8.02,212800.0,6.3543,6.3941,6.3543,6.3861,212800.0
2008-07-08 13:30:00,8.02,8.02,8.0,8.0,231600.0,6.3861,6.3861,6.3702,6.3702,231600.0
2008-07-08 13:35:00,8.0,8.01,7.96,7.96,220800.0,6.3702,6.3782,6.3383,6.3383,220800.0
2008-07-08 13:40:00,7.97,7.99,7.96,7.98,154400.0,6.3463,6.3622,6.3383,6.3543,154400.0
2008-07-08 13:45:00,7.99,8.01,7.97,7.98,172400.0,6.3622,6.3782,6.3463,6.3543,172400.0
2008-07-08 13:50:00,7.98,7.99,7.96,7.97,143200.0,6.3543,6.3622,6.3383,6.3463,143200.0
2008-07-08 13:55:00,7.97,7.98,7.95,7.97,150400.0,6.3463,6.3543,6.3304,6.3463,150400.0
2008-07-08 14:00:00,7.97,7.99,7.95,7.99,134400.0,6.3463,6.3622,6.3304,6.3622,134400.0
2008-07-08 14:05:00,7.99,8.01,7.98,8.0,234800.0,6.3622,6.3782,6.3543,6.3702,234800.0
2008-07-08 14:10:00,8.01,8.02,7.98,7.98,160000.0,6.3782,6.3861,6.3543,6.3543,160000.0
2008-07-08 14:15:00,7.98,8.01,7.98,8.0,140000.0,6.3543,6.3782,6.3543,6.3702,140000.0
2008-07-08 14:20:00,8.01,8.02,7.99,8.0,186000.0,6.3782,6.3861,6.3622,6.3702,186000.0
2008-07-08 14:25:00,8.0,8.03,7.99,8.03,234800.0,6.3702,6.3941,6.3622,6.3941,234800.0
2008-07-08 14:30:00,8.03,8.04,8.0,8.03,232000.0,6.3941,6.402,6.3702,6.3941,232000.0
2008-07-08 14:35:00,8.03,8.06,8.03,8.04,359600.0,6.3941,6.418,6.3941,6.402,359600.0
2008-07-08 14:40:00,8.04,8.06,8.04,8.05,229600.0,6.402,6.418,6.402,6.41,229600.0
2008-07-08 14:45:00,8.05,8.08,8.04,8.07,330800.0,6.41,6.4339,6.402,6.4259,330800.0
2008-07-08 14:50:00,8.07,8.08,8.06,8.07,239200.0,6.4259,6.4339,6.418,6.4259,239200.0
2008-07-08 14:55:00,8.07,8.09,8.05,8.09,251600.0,6.4259,6.4419,6.41,6.4419,251600.0
2008-07-08 15:00:00,8.08,8.1,8.07,8.09,273200.0,6.4339,6.4498,6.4259,6.4419,273200.0
2008-07-08 15:05:00,8.09,8.11,8.08,8.11,468400.0,6.4419,6.4578,6.4339,6.4578,468400.0
2008-07-08 15:10:00,8.11,8.13,8.1,8.12,448400.0,6.4578,6.4737,6.4498,6.4657,448400.0
2008-07-08 15:15:00,8.11,8.13,8.1,8.11,413600.0,6.4578,6.4737,6.4498,6.4578,413600.0
2008-07-08 15:20:00,8.11,8.11,8.08,8.1,295600.0,6.4578,6.4578,6.4339,6.4498,295600.0
2008-07-08 15:25:00,8.1,8.11,8.09,8.11,297200.0,6.4498,6.4578,6.4419,6.4578,297200.0
2008-07-08 15:30:00,8.11,8.11,8.09,8.1,362400.0,6.4578,6.4578,6.4419,6.4498,362400.0
2008-07-08 15:35:00,8.1,8.1,8.08,8.1,350400.0,6.4498,6.4498,6.4339,6.4498,350400.0
2008-07-08 15:40:00,8.1,8.12,8.1,8.1,430000.0,6.4498,6.4657,6.4498,6.4498,430000.0
2008-07-08 15:45:00,8.1,8.12,8.1,8.11,483200.0,6.4498,6.4657,6.4498,6.4578,483200.0
2008-07-08 15:50:00,8.11,8.12,8.1,8.11,340000.0,6.4578,6.4657,6.4498,6.4578,340000.0
2008-07-08 15:55:00,8.11,8.12,8.1,8.11,637200.0,6.4578,6.4657,6.4498,6.4578,637200.0
2008-07-09 09:30:00,8.14,8.14,8.03,8.06,254400.0,6.4817,6.4817,6.3941,6.418,254400.0
2008-07-09 09:35:00,8.06,8.08,7.94,7.94,283600.0,6.418,6.4339,6.3224,6.3224,283600.0
2008-07-09 09:40:00,7.95,7.99,7.93,7.99,269600.0,6.3304,6.3622,6.3145,6.3622,269600.0
2008-07-09 09:45:00,7.99,8.01,7.96,7.99,428400.0,6.3622,6.3782,6.3383,6.3622,428400.0
2008-07-09 09:50:00,7.98,7.99,7.92,7.93,441200.0,6.3543,6.3622,6.3065,6.3145,441200.0
2008-07-09 09:55:00,7.93,7.99,7.92,7.98,303200.0,6.3145,6.3622,6.3065,6.3543,303200.0
2008-07-09 10:00:00,7.98,7.98,7.93,7.93,186000.0,6.3543,6.3543,6.3145,6.3145,186000.0
2008-07-09 10:05:00,7.93,7.99,7.9,7.99,243200.0,6.3145,6.3622,6.2906,6.3622,243200.0
2008-07-09 10:10:00,7.99,8.0,7.97,7.99,138800.0,6.3622,6.3702,6.3463,6.3622,138800.0
2008-07-09 10:15:00,7.99,8.02,7.98,8.01,169200.0,6.3622,6.3861,6.3543,6.3782,169200.0
2008-07-09 10:20:00,8.01,8.02,7.99,8.0,212400.0,6.3782,6.3861,6.3622,6.3702,212400.0
2008-07-09 10:25:00,8.0,8.03,8.0,8.03,168800.0,6.3702,6.3941,6.3702,6.3941,168800.0
2008-07-09 10:30:00,8.02,8.02,7.96,7.96,298400.0,6.3861,6.3861,6.3383,6.3383,298400.0
2008-07-09 10:35:00,7.96,7.96,7.92,7.93,377200.0,6.3383,6.3383,6.3065,6.3145,377200.0
2008-07-09 10:40:00,7.93,7.95,7.9,7.92,196800.0,6.3145,6.3304,6.2906,6.3065,196800.0
2008-07-09 10:45:00,7.93,7.95,7.91,7.93,334800.0,6.3145,6.3304,6.2985,6.3145,334800.0
2008-07-09 10:50:00,7.93,7.96,7.93,7.94,337600.0,6.3145,6.3383,6.3145,6.3224,337600.0
2008-07-09 10:55:00,7.94,7.95,7.93,7.94,367200.0,6.3224,6.3304,6.3145,6.3224,367200.0
2008-07-09 11:00:00,7.94,7.96,7.93,7.94,456000.0,6.3224,6.3383,6.3145,6.3224,456000.0
2008-07-09 11:05:00,7.94,7.98,7.94,7.97,158000.0,6.3224,6.3543,6.3224,6.3463,158000.0
2008-07-09 11:10:00,7.97,7.98,7.96,7.96,432800.0,6.3463,6.3543,6.3383,6.3383,432800.0
2008-07-09 11:15:00,7.96,7.98,7.95,7.98,282400.0,6.3383,6.3543,6.3304,6.3543,282400.0
2008-07-09 11:20:00,7.97,7.98,7.97,7.98,516000.0,6.3463,6.3543,6.3463,6.3543,516000.0
2008-07-09 11:25:00,7.98,8.01,7.98,8.0,191600.0,6.3543,6.3782,6.3543,6.3702,191600.0
2008-07-09 11:30:00,8.0,8.01,7.98,7.99,256800.0,6.3702,6.3782,6.3543,6.3622,256800.0
2008-07-09 11:35:00,7.99,7.99,7.97,7.98,235600.0,6.3622,6.3622,6.3463,6.3543,235600.0
2008-07-09 11:40:00,7.98,8.01,7.98,8.0,288800.0,6.3543,6.3782,6.3543,6.3702,288800.0
2008-07-09 11:45:00,7.99,8.0,7.99,7.99,178800.0,6.3622,6.3702,6.3622,6.3622,178800.0
2008-07-09 11:50:00,7.99,8.0,7.97,7.98,139200.0,6.3622,6.3702,6.3463,6.3543,139200.0
2008-07-09 11:55:00,7.98,8.03,7.98,8.02,251200.0,6.3543,6.3941,6.3543,6.3861,251200.0
2008-07-09 12:00:00,8.02,8.03,8.0,8.01,140000.0,6.3861,6.3941,6.3702,6.3782,140000.0
2008-07-09 12:05:00,8.01,8.03,8.0,8.01,281600.0,6.3782,6.3941,6.3702,6.3782,281600.0
2008-07-09 12:10:00,8.01,8.02,8.0,8.02,94800.0,6.3782,6.3861,6.3702,6.3861,94800.0
2008-07-09 12:15:00,8.02,8.04,8.02,8.03,89200.0,6.3861,6.402,6.3861,6.3941,89200.0
2008-07-09 12:20:00,8.03,8.05,8.02,8.03,105600.0,6.3941,6.41,6.3861,6.3941,105600.0
2008-07-09 12:25:00,8.03,8.05,8.03,8.03,102800.0,6.3941,6.41,6.3941,6.3941,102800.0
2008-07-09 12:30:00,8.03,8.05,8.02,8.04,109600.0,6.3941,6.41,6.3861,6.402,109600.0
2008-07-09 12:35:00,8.04,8.04,7.99,8.0,129600.0,6.402,6.402,6.3622,6.3702,129600.0
2008-07-09 12:40:00,8.0,8.01,7.99,8.0,81200.0,6.3702,6.3782,6.3622,6.3702,81200.0
2008-07-09 12:45:00,8.0,8.01,8.0,8.0,140000.0,6.3702,6.3782,6.3702,6.3702,140000.0
2008-07-09 12:50:00,8.0,8.02,8.0,8.0,84400.0,6.3702,6.3861,6.3702,6.3702,84400.0
2008-07-09 12:55:00,8.0,8.01,8.0,8.0,72800.0,6.3702,6.3782,6.3702,6.3702,72800.0
2008-07-09 13:00:00,8.0,8.01,7.97,7.97,148800.0,6.3702,6.3782,6.3463,6.3463,148800.0
2008-07-09 13:05:00,7.97,7.98,7.95,7.97,102800.0,6.3463,6.3543,6.3304,6.3463,102800.0
2008-07-09 13:10:00,7.97,7.98,7.96,7.98,89200.0,6.3463,6.3543,6.3383,6.3543,89200.0
2008-07-09 13:15:00,7.98,8.0,7.98,8.0,66000.0,6.3543,6.3702,6.3543,6.3702,66000.0
2008-07-09 13:20:00,8.0,8.0,7.98,7.98,92400.0,6.3702,6.3702,6.3543,6.3543,92400.0
2008-07-09 13:25:00,7.98,8.0,7.98,8.0,160000.0,6.3543,6.3702,6.3543,6.3702,160000.0
2008-07-09 13:30:00,8.0,8.03,8.0,8.03,228000.0,6.3702,6.3941,6.3702,6.3941,228000.0
2008-07-09 13:35:00,8.03,8.04,8.01,8.02,233200.0,6.3941,6.402,6.3782,6.3861,233200.0
2008-07-09 13:40:00,8.01,8.03,8.01,8.03,90000.0,6.3782,6.3941,6.3782,6.3941,90000.0
2008-07-09 13:45:00,8.03,8.04,8.01,8.04,132000.0,6.3941,6.402,6.3782,6.402,132000.0
2008-07-09 13:50:00,8.04,8.04,8.03,8.04,200000.0,6.402,6.402,6.3941,6.402,200000.0
2008-07-09 13:55:00,8.04,8.04,8.02,8.03,154800.0,6.402,6.402,6.3861,6.3941,154800.0
2008-07-09 14:00:00,8.04,8.04,7.99,8.01,228000.0,6.402,6.402,6.3622,6.3782,228000.0
2008-07-09 14:05:00,8.01,8.02,8.0,8.01,173600.0,6.3782,6.3861,6.3702,6.3782,173600.0
2008-07-09 14:10:00,8.01,8.03,8.01,8.02,140400.0,6.3782,6.3941,6.3782,6.3861,140400.0
2008-07-09 14:15:00,8.02,8.03,8.0,8.0,201200.0,6.3861,6.3941,6.3702,6.3702,201200.0
2008-07-09 14:20:00,8.0,8.03,8.0,8.01,267200.0,6.3702,6.3941,6.3702,6.3782,267200.0
2008-07-09 14:25:00,8.01,8.01,7.99,8.01,152400.0,6.3782,6.3782,6.3622,6.3782,152400.0
2008-07-09 14:30:00,8.01,8.02,7.99,7.99,266000.0,6.3782,6.3861,6.3622,6.3622,266000.0
2008-07-09 14:35:00,8.0,8.01,7.98,7.99,230400.0,6.3702,6.3782,6.3543,6.3622,230400.0
2008-07-09 14:40:00,7.99,8.01,7.98,7.98,182000.0,6.3622,6.3782,6.3543,6.3543,182000.0
2008-07-09 14:45:00,7.98,8.0,7.97,7.98,201600.0,6.3543,6.3702,6.3463,6.3543,201600.0
2008-07-09 14:50:00,7.98,7.98,7.93,7.95,338000.0,6.3543,6.3543,6.3145,6.3304,338000.0
2008-07-09 14:55:00,7.95,7.96,7.93,7.95,224800.0,6.3304,6.3383,6.3145,6.3304,224800.0
2008-07-09 15:00:00,7.95,7.96,7.93,7.95,249600.0,6.3304,6.3383,6.3145,6.3304,249600.0
2008-07-09 15:05:00,7.95,7.97,7.93,7.93,276000.0,6.3304,6.3463,6.3145,6.3145,276000.0
2008-07-09 15:10:00,7.93,7.95,7.92,7.93,292800.0,6.3145,6.3304,6.3065,6.3145,292800.0
2008-07-09 15:15:00,7.93,7.95,7.92,7.94,197600.0,6.3145,6.3304,6.3065,6.3224,197600.0
2008-07-09 15:20:00,7.94,7.95,7.93,7.93,252400.0,6.3224,6.3304,6.3145,6.3145,252400.0
2008-07-09 15:25:00,7.93,7.96,7.93,7.93,269200.0,6.3145,6.3383,6.3145,6.3145,269200.0
2008-07-09 15:30:00,7.93,7.95,7.93,7.94,364800.0,6.3145,6.3304,6.3145,6.3224,364800.0
2008-07-09 15:35:00,7.94,7.96,7.93,7.93,399600.0,6.3224,6.3383,6.3145,6.3145,399600.0
2008-07-09 15:40:00,7.93,7.93,7.89,7.89,590400.0,6.3145,6.3145,6.2826,6.2826,590400.0
2008-07-09 15:45:00,7.89,7.91,7.87,7.88,575200.0,6.2826,6.2985,6.2667,6.2746,575200.0
2008-07-09 15:50:00,7.88,7.91,7.88,7.89,587600.0,6.2746,6.2985,6.2746,6.2826,587600.0
2008-07-09 15:55:00,7.89,7.93,7.89,7.9,1334800.0,6.2826,6.3145,6.2826,6.2906,1334800.0
2008-07-10 09:30:00,8.02,8.06,7.92,7.98,700800.0,6.3861,6.418,6.3065,6.3543,700800.0
2008-07-10 09:35:00,7.99,7.99,7.86,7.88,382400.0,6.3622,6.3622,6.2587,6.2746,382400.0
2008-07-10 09:40:00,7.88,8.04,7.85,8.04,692800.0,6.2746,6.402,6.2508,6.402,692800.0
2008-07-10 09:45:00,8.05,8.12,8.05,8.12,691600.0,6.41,6.4657,6.41,6.4657,691600.0
2008-07-10 09:50:00,8.12,8.14,8.11,8.12,685600.0,6.4657,6.4817,6.4578,6.4657,685600.0
2008-07-10 09:55:00,8.12,8.14,8.11,8.13,872800.0,6.4657,6.4817,6.4578,6.4737,872800.0
2008-07-10 10:00:00,8.13,8.14,8.01,8.01,967200.0,6.4737,6.4817,6.3782,6.3782,967200.0
2008-07-10 10:05:00,8.01,8.04,7.98,8.0,530400.0,6.3782,6.402,6.3543,6.3702,530400.0
2008-07-10 10:10:00,8.0,8.03,7.92,7.93,566000.0,6.3702,6.3941,6.3065,6.3145,566000.0
2008-07-10 10:15:00,7.93,7.96,7.91,7.95,264000.0,6.3145,6.3383,6.2985,6.3304,264000.0
2008-07-10 10:20:00,7.95,7.98,7.91,7.93,403600.0,6.3304,6.3543,6.2985,6.3145,403600.0
2008-07-10 10:25:00,7.93,7.96,7.92,7.94,544400.0,6.3145,6.3383,6.3065,6.3224,544400.0
2008-07-10 10:30:00,7.95,7.99,7.94,7.97,407200.0,6.3304,6.3622,6.3224,6.3463,407200.0
2008-07-10 10:35:00,7.97,7.99,7.96,7.97,393600.0,6.3463,6.3622,6.3383,6.3463,393600.0
2008-07-10 10:40:00,7.97,7.97,7.93,7.93,234000.0,6.3463,6.3463,6.3145,6.3145,234000.0
2008-07-10 10:45:00,7.93,7.97,7.93,7.93,366400.0,6.3145,6.3463,6.3145,6.3145,366400.0
2008-07-10 10:50:00,7.93,7.94,7.9,7.91,342800.0,6.3145,6.3224,6.2906,6.2985,342800.0
2008-07-10 10:55:00,7.91,7.93,7.88,7.88,390000.0,6.2985,6.3145,6.2746,6.2746,390000.0
2008-07-10 11:00:00,7.89,7.95,7.87,7.94,361600.0,6.2826,6.3304,6.2667,6.3224,361600.0
2008-07-10 11:05:00,7.94,7.95,7.89,7.92,572800.0,6.3224,6.3304,6.2826,6.3065,572800.0
2008-07-10 11:10:00,7.92,7.96,7.91,7.95,298000.0,6.3065,6.3383,6.2985,6.3304,298000.0
2008-07-10 11:15:00,7.95,7.96,7.9,7.92,290800.0,6.3304,6.3383,6.2906,6.3065,290800.0
2008-07-10 11:20:00,7.91,7.95,7.91,7.95,271600.0,6.2985,6.3304,6.2985,6.3304,271600.0
2008-07-10 11:25:00,7.95,7.95,7.92,7.93,349200.0,6.3304,6.3304,6.3065,6.3145,349200.0
2008-07-10 11:30:00,7.93,7.98,7.93,7.95,262000.0,6.3145,6.3543,6.3145,6.3304,262000.0
2008-07-10 11:35:00,7.95,7.98,7.94,7.97,121600.0,6.3304,6.3543,6.3224,6.3463,121600.0
2008-07-10 11:40:00,7.97,7.99,7.96,7.97,252400.0,6.3463,6.3622,6.3383,6.3463,252400.0
2008-07-10 11:45:00,7.97,7.98,7.95,7.96,191600.0,6.3463,6.3543,6.3304,6.3383,191600.0
2008-07-10 11:50:00,7.96,7.99,7.96,7.98,162400.0,6.3383,6.3622,6.3383,6.3543,162400.0
2008-07-10 11:55:00,7.98,7.99,7.96,7.99,207600.0,6.3543,6.3622,6.3383,6.3622,207600.0
2008-07-10 12:00:00,7.99,8.01,7.98,7.99,321600.0,6.3622,6.3782,6.3543,6.3622,321600.0
2008-07-10 12:05:00,8.0,8.02,7.99,8.0,191200.0,6.3702,6.3861,6.3622,6.3702,191200.0
2008-07-10 12:10:00,7.99,8.02,7.98,8.01,207200.0,6.3622,6.3861,6.3543,6.3782,207200.0
2008-07-10 12:15:00,8.02,8.03,8.02,8.02,210800.0,6.3861,6.3941,6.3861,6.3861,210800.0
2008-07-10 12:20:00,8.02,8.03,8.02,8.03,350800.0,6.3861,6.3941,6.3861,6.3941,350800.0
2008-07-10 12:25:00,8.03,8.03,8.02,8.03,133200.0,6.3941,6.3941,6.3861,6.3941,133200.0
2008-07-10 12:30:00,8.03,8.03,8.02,8.02,123200.0,6.3941,6.3941,6.3861,6.3861,123200.0
2008-07-10 12:35:00,8.02,8.02,8.0,8.01,116800.0,6.3861,6.3861,6.3702,6.3782,116800.0
2008-07-10 12:40:00,8.01,8.01,8.0,8.01,146400.0,6.3782,6.3782,6.3702,6.3782,146400.0
2008-07-10 12:45:00,8.01,8.03,8.01,8.01,120000.0,6.3782,6.3941,6.3782,6.3782,120000.0
2008-07-10 12:50:00,8.01,8.02,7.99,8.0,153600.0,6.3782,6.3861,6.3622,6.3702,153600.0
2008-07-10 12:55:00,8.0,8.0,7.98,7.99,173600.0,6.3702,6.3702,6.3543,6.3622,173600.0
2008-07-10 13:00:00,7.99,8.03,7.99,8.03,226400.0,6.3622,6.3941,6.3622,6.3941,226400.0
2008-07-10 13:05:00,8.02,8.04,8.01,8.03,289600.0,6.3861,6.402,6.3782,6.3941,289600.0
2008-07-10 13:10:00,8.03,8.05,8.02,8.04,359200.0,6.3941,6.41,6.3861,6.402,359200.0
2008-07-10 13:15:00,8.04,8.05,8.03,8.04,143200.0,6.402,6.41,6.3941,6.402,143200.0
2008-07-10 13:20:00,8.04,8.06,8.03,8.04,212800.0,6.402,6.418,6.3941,6.402,212800.0
2008-07-10 13:25:00,8.04,8.06,8.03,8.05,127600.0,6.402,6.418,6.3941,6.41,127600.0
2008-07-10 13:30:00,8.05,8.08,8.05,8.08,110800.0,6.41,6.4339,6.41,6.4339,110800.0
2008-07-10 13:35:00,8.07,8.1,8.06,8.07,255200.0,6.4259,6.4498,6.418,6.4259,255200.0
2008-07-10 13:40:00,8.08,8.08,8.06,8.06,152800.0,6.4339,6.4339,6.418,6.418,152800.0
2008-07-10 13:45:00,8.06,8.07,8.06,8.06,153600.0,6.418,6.4259,6.418,6.418,153600.0
2008-07-10 13:50:00,8.06,8.06,8.05,8.05,157600.0,6.418,6.418,6.41,6.41,157600.0
2008-07-10 13:55:00,8.06,8.06,8.04,8.04,181600.0,6.418,6.418,6.402,6.402,181600.0
2008-07-10 14:00:00,8.04,8.06,8.04,8.05,298000.0,6.402,6.418,6.402,6.41,298000.0
2008-07-10 14:05:00,8.05,8.07,8.05,8.06,335600.0,6.41,6.4259,6.41,6.418,335600.0
2008-07-10 14:10:00,8.06,8.08,8.05,8.05,993200.0,6.418,6.4339,6.41,6.41,993200.0
2008-07-10 14:15:00,8.05,8.05,8.02,8.04,566000.0,6.41,6.41,6.3861,6.402,566000.0
2008-07-10 14:20:00,8.04,8.06,8.03,8.03,342800.0,6.402,6.418,6.3941,6.3941,342800.0
2008-07-10 14:25:00,8.03,8.03,7.93,7.97,808400.0,6.3941,6.3941,6.3145,6.3463,808400.0
2008-07-10 14:30:00,7.97,8.0,7.95,7.96,409200.0,6.3463,6.3702,6.3304,6.3383,409200.0
2008-07-10 14:35:00,7.96,7.97,7.96,7.97,410800.0,6.3383,6.3463,6.3383,6.3463,410800.0
2008-07-10 14:40:00,7.97,7.97,7.91,7.91,541200.0,6.3463,6.3463,6.2985,6.2985,541200.0
2008-07-10 14:45:00,7.91,7.94,7.91,7.92,444400.0,6.2985,6.3224,6.2985,6.3065,444400.0
2008-07-10 14:50:00,7.92,7.93,7.89,7.9,355600.0,6.3065,6.3145,6.2826,6.2906,355600.0
2008-07-10 14:55:00,7.89,7.92,7.88,7.9,385600.0,6.2826,6.3065,6.2746,6.2906,385600.0
2008-07-10 15:00:00,7.9,7.94,7.89,7.92,384400.0,6.2906,6.3224,6.2826,6.3065,384400.0
2008-07-10 15:05:00,7.92,7.94,7.91,7.93,545200.0,6.3065,6.3224,6.2985,6.3145,545200.0
2008-07-10 15:10:00,7.93,7.95,7.92,7.94,299200.0,6.3145,6.3304,6.3065,6.3224,299200.0
2008-07-10 15:15:00,7.94,7.95,7.9,7.91,398800.0,6.3224,6.3304,6.2906,6.2985,398800.0
2008-07-10 15:20:00,7.91,7.94,7.9,7.92,354400.0,6.2985,6.3224,6.2906,6.3065,354400.0
2008-07-10 15:25:00,7.92,7.93,7.9,7.91,376800.0,6.3065,6.3145,6.2906,6.2985,376800.0
2008-07-10 15:30:00,7.9,7.91,7.88,7.88,326400.0,6.2906,6.2985,6.2746,6.2746,326400.0
2008-07-10 15:35:00,7.88,7.88,7.85,7.87,534400.0,6.2746,6.2746,6.2508,6.2667,534400.0
2008-07-10 15:40:00,7.87,7.89,7.87,7.89,381600.0,6.2667,6.2826,6.2667,6.2826,381600.0
2008-07-10 15:45:00,7.89,7.91,7.89,7.91,544400.0,6.2826,6.2985,6.2826,6.2985,544400.0
2008-07-10 15:50:00,7.91,7.92,7.89,7.92,516400.0,6.2985,6.3065,6.2826,6.3065,516400.0
2008-07-10 15:55:00,7.92,7.93,7.91,7.92,728000.0,6.3065,6.3145,6.2985,6.3065,728000.0
2008-07-11 09:30:00,7.75,7.82,7.75,7.81,382800.0,6.1711,6.2269,6.1711,6.2189,382800.0
2008-07-11 09:35:00,7.81,7.85,7.79,7.84,653600.0,6.2189,6.2508,6.203,6.2428,653600.0
2008-07-11 09:40:00,7.83,7.85,7.78,7.82,617600.0,6.2348,6.2508,6.195,6.2269,617600.0
2008-07-11 09:45:00,7.81,7.88,7.81,7.88,716400.0,6.2189,6.2746,6.2189,6.2746,716400.0
2008-07-11 09:50:00,7.88,7.92,7.86,7.92,483600.0,6.2746,6.3065,6.2587,6.3065,483600.0
2008-07-11 09:55:00,7.93,7.96,7.89,7.92,506400.0,6.3145,6.3383,6.2826,6.3065,506400.0
2008-07-11 10:00:00,7.92,7.97,7.91,7.96,317200.0,6.3065,6.3463,6.2985,6.3383,317200.0
2008-07-11 10:05:00,7.96,7.97,7.94,7.96,283200.0,6.3383,6.3463,6.3224,6.3383,283200.0
2008-07-11 10:10:00,7.95,7.97,7.91,7.97,428000.0,6.3304,6.3463,6.2985,6.3463,428000.0
2008-07-11 10:15:00,7.97,7.97,7.93,7.95,201200.0,6.3463,6.3463,6.3145,6.3304,201200.0
2008-07-11 10:20:00,7.96,7.99,7.93,7.99,281600.0,6.3383,6.3622,6.3145,6.3622,281600.0
2008-07-11 10:25:00,7.99,8.01,7.89,7.93,534000.0,6.3622,6.3782,6.2826,6.3145,534000.0
2008-07-11 10:30:00,7.93,7.93,7.88,7.89,330000.0,6.3145,6.3145,6.2746,6.2826,330000.0
2008-07-11 10:35:00,7.89,7.91,7.88,7.9,316400.0,6.2826,6.2985,6.2746,6.2906,316400.0
2008-07-11 10:40:00,7.89,7.9,7.88,7.9,239600.0,6.2826,6.2906,6.2746,6.2906,239600.0
2008-07-11 10:45:00,7.9,7.93,7.87,7.92,281600.0,6.2906,6.3145,6.2667,6.3065,281600.0
2008-07-11 10:50:00,7.93,7.97,7.92,7.95,233600.0,6.3145,6.3463,6.3065,6.3304,233600.0
2008-07-11 10:55:00,7.96,7.96,7.91,7.92,364000.0,6.3383,6.3383,6.2985,6.3065,364000.0
2008-07-11 11:00:00,7.92,7.93,7.88,7.88,432800.0,6.3065,6.3145,6.2746,6.2746,432800.0
2008-07-11 11:05:00,7.88,7.9,7.86,7.87,340800.0,6.2746,6.2906,6.2587,6.2667,340800.0
2008-07-11 11:10:00,7.87,7.9,7.86,7.88,425600.0,6.2667,6.2906,6.2587,6.2746,425600.0
2008-07-11 11:15:00,7.88,7.91,7.88,7.89,247600.0,6.2746,6.2985,6.2746,6.2826,247600.0
2008-07-11 11:20:00,7.89,7.89,7.87,7.88,242400.0,6.2826,6.2826,6.2667,6.2746,242400.0
2008-07-11 11:25:00,7.87,7.88,7.83,7.83,408800.0,6.2667,6.2746,6.2348,6.2348,408800.0
2008-07-11 11:30:00,7.83,7.83,7.8,7.81,542000.0,6.2348,6.2348,6.2109,6.2189,542000.0
2008-07-11 11:35:00,7.81,7.83,7.81,7.83,553600.0,6.2189,6.2348,6.2189,6.2348,553600.0
2008-07-11 11:40:00,7.83,7.83,7.8,7.83,408800.0,6.2348,6.2348,6.2109,6.2348,408800.0
2008-07-11 11:45:00,7.83,7.83,7.8,7.8,225200.0,6.2348,6.2348,6.2109,6.2109,225200.0
2008-07-11 11:50:00,7.8,7.8,7.78,7.79,210800.0,6.2109,6.2109,6.195,6.203,210800.0
2008-07-11 11:55:00,7.79,7.83,7.78,7.83,435600.0,6.203,6.2348,6.195,6.2348,435600.0
2008-07-11 12:00:00,7.83,7.84,7.8,7.81,289200.0,6.2348,6.2428,6.2109,6.2189,289200.0
2008-07-11 12:05:00,7.81,7.81,7.77,7.77,307200.0,6.2189,6.2189,6.187,6.187,307200.0
2008-07-11 12:10:00,7.77,7.86,7.75,7.77,746000.0,6.187,6.2587,6.1711,6.187,746000.0
2008-07-11 12:15:00,7.77,7.78,7.76,7.77,255200.0,6.187,6.195,6.1791,6.187,255200.0
2008-07-11 12:20:00,7.77,7.78,7.76,7.77,238800.0,6.187,6.195,6.1791,6.187,238800.0
2008-07-11 12:25:00,7.78,7.78,7.76,7.77,221200.0,6.195,6.195,6.1791,6.187,221200.0
2008-07-11 12:30:00,7.77,7.77,7.74,7.76,236000.0,6.187,6.187,6.1632,6.1791,236000.0
2008-07-11 12:35:00,7.76,7.77,7.73,7.73,204800.0,6.1791,6.187,6.1552,6.1552,204800.0
2008-07-11 12:40:00,7.74,7.74,7.7,7.71,716400.0,6.1632,6.1632,6.1313,6.1393,716400.0
2008-07-11 12:45:00,7.71,7.71,7.68,7.68,314400.0,6.1393,6.1393,6.1154,6.1154,314400.0
2008-07-11 12:50:00,7.68,7.69,7.66,7.66,702400.0,6.1154,6.1233,6.0995,6.0995,702400.0
2008-07-11 12:55:00,7.66,7.66,7.63,7.66,497200.0,6.0995,6.0995,6.0756,6.0995,497200.0
2008-07-11 13:00:00,7.66,7.68,7.64,7.67,485200.0,6.0995,6.1154,6.0835,6.1074,485200.0
2008-07-11 13:05:00,7.67,7.68,7.66,7.68,187200.0,6.1074,6.1154,6.0995,6.1154,187200.0
2008-07-11 13:10:00,7.67,7.69,7.67,7.69,340800.0,6.1074,6.1233,6.1074,6.1233,340800.0
2008-07-11 13:15:00,7.69,7.73,7.68,7.72,318000.0,6.1233,6.1552,6.1154,6.1472,318000.0
2008-07-11 13:20:00,7.72,7.74,7.71,7.72,237600.0,6.1472,6.1632,6.1393,6.1472,237600.0
2008-07-11 13:25:00,7.72,7.74,7.71,7.74,177200.0,6.1472,6.1632,6.1393,6.1632,177200.0
2008-07-11 13:30:00,7.73,7.75,7.73,7.74,164400.0,6.1552,6.1711,6.1552,6.1632,164400.0
2008-07-11 13:35:00,7.74,7.78,7.74,7.78,228800.0,6.1632,6.195,6.1632,6.195,228800.0
2008-07-11 13:40:00,7.78,7.82,7.77,7.81,380400.0,6.195,6.2269,6.187,6.2189,380400.0
2008-07-11 13:45:00,7.81,7.82,7.8,7.81,309600.0,6.2189,6.2269,6.2109,6.2189,309600.0
2008-07-11 13:50:00,7.81,7.82,7.8,7.8,171200.0,6.2189,6.2269,6.2109,6.2109,171200.0
2008-07-11 13:55:00,7.8,7.85,7.8,7.82,300400.0,6.2109,6.2508,6.2109,6.2269,300400.0
2008-07-11 14:00:00,7.82,7.85,7.8,7.83,317200.0,6.2269,6.2508,6.2109,6.2348,317200.0
2008-07-11 14:05:00,7.83,7.89,7.83,7.86,390000.0,6.2348,6.2826,6.2348,6.2587,390000.0
2008-07-11 14:10:00,7.86,7.91,7.86,7.91,244000.0,6.2587,6.2985,6.2587,6.2985,244000.0
2008-07-11 14:15:00,7.9,7.9,7.88,7.89,272000.0,6.2906,6.2906,6.2746,6.2826,272000.0
2008-07-11 14:20:00,7.89,7.9,7.83,7.83,332800.0,6.2826,6.2906,6.2348,6.2348,332800.0
2008-07-11 14:25:00,7.83,7.84,7.81,7.83,240400.0,6.2348,6.2428,6.2189,6.2348,240400.0
2008-07-11 14:30:00,7.83,7.84,7.81,7.81,160800.0,6.2348,6.2428,6.2189,6.2189,160800.0
2008-07-11 14:35:00,7.81,7.83,7.8,7.82,273200.0,6.2189,6.2348,6.2109,6.2269,273200.0
2008-07-11 14:40:00,7.83,7.85,7.81,7.85,311200.0,6.2348,6.2508,6.2189,6.2508,311200.0
2008-07-11 14:45:00,7.85,7.93,7.85,7.93,301200.0,6.2508,6.3145,6.2508,6.3145,301200.0
2008-07-11 14:50:00,7.93,7.96,7.88,7.88,679200.0,6.3145,6.3383,6.2746,6.2746,679200.0
2008-07-11 14:55:00,7.89,7.93,7.86,7.92,420400.0,6.2826,6.3145,6.2587,6.3065,420400.0
2008-07-11 15:00:00,7.93,8.0,7.9,7.99,508000.0,6.3145,6.3702,6.2906,6.3622,508000.0
2008-07-11 15:05:00,7.99,7.99,7.93,7.96,559600.0,6.3622,6.3622,6.3145,6.3383,559600.0
2008-07-11 15:10:00,7.96,7.98,7.87,7.89,540800.0,6.3383,6.3543,6.2667,6.2826,540800.0
2008-07-11 15:15:00,7.88,7.91,7.87,7.88,253600.0,6.2746,6.2985,6.2667,6.2746,253600.0
2008-07-11 15:20:00,7.88,7.93,7.86,7.87,280400.0,6.2746,6.3145,6.2587,6.2667,280400.0
2008-07-11 15:25:00,7.87,7.89,7.84,7.86,412400.0,6.2667,6.2826,6.2428,6.2587,412400.0
2008-07-11 15:30:00,7.86,7.87,7.83,7.84,435600.0,6.2587,6.2667,6.2348,6.2428,435600.0
2008-07-11 15:35:00,7.84,7.86,7.83,7.86,334400.0,6.2428,6.2587,6.2348,6.2587,334400.0
2008-07-11 15:40:00,7.86,7.86,7.83,7.83,261200.0,6.2587,6.2587,6.2348,6.2348,261200.0
2008-07-11 15:45:00,7.84,7.86,7.83,7.84,527600.0,6.2428,6.2587,6.2348,6.2428,527600.0
2008-07-11 15:50:00,7.84,7.89,7.84,7.87,364000.0,6.2428,6.2826,6.2428,6.2667,364000.0
2008-07-11 15:55:00,7.87,7.89,7.84,7.84,726400.0,6.2667,6.2826,6.2428,6.2428,726400.0
2008-07-14 09:30:00,7.95,7.99,7.9,7.98,270800.0,6.3304,6.3622,6.2906,6.3543,270800.0
2008-07-14 09:35:00,7.98,8.0,7.97,7.98,350400.0,6.3543,6.3702,6.3463,6.3543,350400.0
2008-07-14 09:40:00,7.98,8.06,7.97,8.0,488800.0,6.3543,6.418,6.3463,6.3702,488800.0
2008-07-14 09:45:00,8.01,8.01,7.97,8.0,358800.0,6.3782,6.3782,6.3463,6.3702,358800.0
2008-07-14 09:50:00,8.0,8.02,7.97,7.97,341600.0,6.3702,6.3861,6.3463,6.3463,341600.0
2008-07-14 09:55:00,7.97,7.98,7.91,7.93,429600.0,6.3463,6.3543,6.2985,6.3145,429600.0
2008-07-14 10:00:00,7.93,7.96,7.92,7.96,238800.0,6.3145,6.3383,6.3065,6.3383,238800.0
2008-07-14 10:05:00,7.96,8.03,7.96,8.01,367600.0,6.3383,6.3941,6.3383,6.3782,367600.0
2008-07-14 10:10:00,8.01,8.07,7.99,8.07,353200.0,6.3782,6.4259,6.3622,6.4259,353200.0
2008-07-14 10:15:00,8.07,8.08,8.03,8.06,515600.0,6.4259,6.4339,6.3941,6.418,515600.0
2008-07-14 10:20:00,8.06,8.08,8.02,8.02,384800.0,6.418,6.4339,6.3861,6.3861,384800.0
2008-07-14 10:25:00,8.02,8.02,7.98,8.02,236400.0,6.3861,6.3861,6.3543,6.3861,236400.0
2008-07-14 10:30:00,8.02,8.07,8.02,8.06,304800.0,6.3861,6.4259,6.3861,6.418,304800.0
2008-07-14 10:35:00,8.05,8.08,8.04,8.06,390400.0,6.41,6.4339,6.402,6.418,390400.0
2008-07-14 10:40:00,8.06,8.07,8.03,8.03,269200.0,6.418,6.4259,6.3941,6.3941,269200.0
2008-07-14 10:45:00,8.03,8.03,7.99,8.01,315200.0,6.3941,6.3941,6.3622,6.3782,315200.0
2008-07-14 10:50:00,8.01,8.04,8.0,8.04,387200.0,6.3782,6.402,6.3702,6.402,387200.0
2008-07-14 10:55:00,8.04,8.1,8.04,8.08,332800.0,6.402,6.4498,6.402,6.4339,332800.0
2008-07-14 11:00:00,8.08,8.1,8.06,8.08,498400.0,6.4339,6.4498,6.418,6.4339,498400.0
2008-07-14 11:05:00,8.08,8.09,8.06,8.07,146800.0,6.4339,6.4419,6.418,6.4259,146800.0
2008-07-14 11:10:00,8.07,8.09,8.02,8.09,200400.0,6.4259,6.4419,6.3861,6.4419,200400.0
2008-07-14 11:15:00,8.1,8.13,8.08,8.12,472000.0,6.4498,6.4737,6.4339,6.4657,472000.0
2008-07-14 11:20:00,8.12,8.13,8.06,8.06,184000.0,6.4657,6.4737,6.418,6.418,184000.0
2008-07-14 11:25:00,8.06,8.11,8.04,8.1,412400.0,6.418,6.4578,6.402,6.4498,412400.0
2008-07-14 11:30:00,8.1,8.1,8.05,8.06,250800.0,6.4498,6.4498,6.41,6.418,250800.0
2008-07-14 11:35:00,8.06,8.09,8.06,8.08,158400.0,6.418,6.4419,6.418,6.4339,158400.0
2008-07-14 11:40:00,8.08,8.1,8.06,8.08,246000.0,6.4339,6.4498,6.418,6.4339,246000.0
2008-07-14 11:45:00,8.08,8.09,8.06,8.06,178000.0,6.4339,6.4419,6.418,6.418,178000.0
2008-07-14 11:50:00,8.06,8.07,8.02,8.02,312800.0,6.418,6.4259,6.3861,6.3861,312800.0
2008-07-14 11:55:00,8.02,8.06,7.98,8.06,312000.0,6.3861,6.418,6.3543,6.418,312000.0
2008-07-14 12:00:00,8.06,8.08,8.04,8.04,354000.0,6.418,6.4339,6.402,6.402,354000.0
2008-07-14 12:05:00,8.05,8.05,8.01,8.02,275200.0,6.41,6.41,6.3782,6.3861,275200.0
2008-07-14 12:10:00,8.02,8.03,7.99,7.99,259600.0,6.3861,6.3941,6.3622,6.3622,259600.0
2008-07-14 12:15:00,7.99,8.05,7.99,8.05,458400.0,6.3622,6.41,6.3622,6.41,458400.0
2008-07-14 12:20:00,8.05,8.05,8.04,8.04,248400.0,6.41,6.41,6.402,6.402,248400.0
2008-07-14 12:25:00,8.04,8.06,8.03,8.05,320400.0,6.402,6.418,6.3941,6.41,320400.0
2008-07-14 12:30:00,8.05,8.06,8.03,8.05,393200.0,6.41,6.418,6.3941,6.41,393200.0
2008-07-14 12:35:00,8.05,8.06,8.02,8.06,302000.0,6.41,6.418,6.3861,6.418,302000.0
2008-07-14 12:40:00,8.06,8.06,8.04,8.05,200000.0,6.418,6.418,6.402,6.41,200000.0
2008-07-14 12:45:00,8.05,8.06,8.03,8.05,218800.0,6.41,6.418,6.3941,6.41,218800.0
2008-07-14 12:50:00,8.05,8.06,8.05,8.06,112400.0,6.41,6.418,6.41,6.418,112400.0
2008-07-14 12:55:00,8.06,8.07,8.04,8.05,281200.0,6.418,6.4259,6.402,6.41,281200.0
2008-07-14 13:00:00,8.05,8.05,8.03,8.04,434400.0,6.41,6.41,6.3941,6.402,434400.0
2008-07-14 13:05:00,8.04,8.04,8.01,8.02,323600.0,6.402,6.402,6.3782,6.3861,323600.0
2008-07-14 13:10:00,8.02,8.05,8.02,8.05,324400.0,6.3861,6.41,6.3861,6.41,324400.0
2008-07-14 13:15:00,8.05,8.07,8.05,8.06,348400.0,6.41,6.4259,6.41,6.418,348400.0
2008-07-14 13:20:00,8.06,8.08,8.05,8.06,469600.0,6.418,6.4339,6.41,6.418,469600.0
2008-07-14 13:25:00,8.06,8.06,8.04,8.05,254400.0,6.418,6.418,6.402,6.41,254400.0
2008-07-14 13:30:00,8.05,8.06,8.04,8.06,378400.0,6.41,6.418,6.402,6.418,378400.0
2008-07-14 13:35:00,8.06,8.07,8.04,8.07,330000.0,6.418,6.4259,6.402,6.4259,330000.0
2008-07-14 13:40:00,8.07,8.1,8.05,8.1,223200.0,6.4259,6.4498,6.41,6.4498,223200.0
2008-07-14 13:45:00,8.1,8.12,8.09,8.12,390400.0,6.4498,6.4657,6.4419,6.4657,390400.0
2008-07-14 13:50:00,8.12,8.13,8.1,8.12,558000.0,6.4657,6.4737,6.4498,6.4657,558000.0
2008-07-14 13:55:00,8.12,8.14,8.12,8.13,388400.0,6.4657,6.4817,6.4657,6.4737,388400.0
2008-07-14 14:00:00,8.13,8.13,8.12,8.13,254000.0,6.4737,6.4737,6.4657,6.4737,254000.0
2008-07-14 14:05:00,8.13,8.16,8.13,8.13,538400.0,6.4737,6.4976,6.4737,6.4737,538400.0
2008-07-14 14:10:00,8.13,8.14,8.1,8.11,297600.0,6.4737,6.4817,6.4498,6.4578,297600.0
2008-07-14 14:15:00,8.11,8.13,8.1,8.11,637200.0,6.4578,6.4737,6.4498,6.4578,637200.0
2008-07-14 14:20:00,8.11,8.12,8.1,8.11,98800.0,6.4578,6.4657,6.4498,6.4578,98800.0
2008-07-14 14:25:00,8.11,8.13,8.11,8.11,200800.0,6.4578,6.4737,6.4578,6.4578,200800.0
2008-07-14 14:30:00,8.12,8.13,8.12,8.13,111600.0,6.4657,6.4737,6.4657,6.4737,111600.0
2008-07-14 14:35:00,8.13,8.13,8.12,8.12,247600.0,6.4737,6.4737,6.4657,6.4657,247600.0
2008-07-14 14:40:00,8.12,8.12,8.09,8.09,190400.0,6.4657,6.4657,6.4419,6.4419,190400.0
2008-07-14 14:45:00,8.09,8.1,8.07,8.09,116400.0,6.4419,6.4498,6.4259,6.4419,116400.0
2008-07-14 14:50:00,8.09,8.1,8.08,8.09,186400.0,6.4419,6.4498,6.4339,6.4419,186400.0
2008-07-14 14:55:00,8.09,8.1,8.08,8.09,138000.0,6.4419,6.4498,6.4339,6.4419,138000.0
2008-07-14 15:00:00,8.09,8.09,8.08,8.09,116400.0,6.4419,6.4419,6.4339,6.4419,116400.0
2008-07-14 15:05:00,8.09,8.09,8.06,8.07,241600.0,6.4419,6.4419,6.418,6.4259,241600.0
2008-07-14 15:10:00,8.07,8.08,8.06,8.08,139600.0,6.4259,6.4339,6.418,6.4339,139600.0
2008-07-14 15:15:00,8.08,8.09,8.08,8.09,206000.0,6.4339,6.4419,6.4339,6.4419,206000.0
2008-07-14 15:20:00,8.09,8.13,8.08,8.13,627200.0,6.4419,6.4737,6.4339,6.4737,627200.0
2008-07-14 15:25:00,8.13,8.16,8.13,8.14,332400.0,6.4737,6.4976,6.4737,6.4817,332400.0
2008-07-14 15:30:00,8.14,8.17,8.13,8.16,489600.0,6.4817,6.5056,6.4737,6.4976,489600.0
2008-07-14 15:35:00,8.16,8.17,8.14,8.15,496400.0,6.4976,6.5056,6.4817,6.4896,496400.0
2008-07-14 15:40:00,8.15,8.15,8.12,8.14,587600.0,6.4896,6.4896,6.4657,6.4817,587600.0
2008-07-14 15:45:00,8.14,8.15,8.13,8.14,460800.0,6.4817,6.4896,6.4737,6.4817,460800.0
2008-07-14 15:50:00,8.14,8.15,8.09,8.1,495600.0,6.4817,6.4896,6.4419,6.4498,495600.0
2008-07-14 15:55:00,8.1,8.1,8.07,8.07,698000.0,6.4498,6.4498,6.4259,6.4259,698000.0
2008-07-15 09:30:00,8.03,8.09,8.0,8.07,480000.0,6.3941,6.4419,6.3702,6.4259,480000.0
2008-07-15 09:35:00,8.07,8.09,8.04,8.06,448800.0,6.4259,6.4419,6.402,6.418,448800.0
2008-07-15 09:40:00,8.06,8.1,8.03,8.04,502800.0,6.418,6.4498,6.3941,6.402,502800.0
2008-07-15 09:45:00,8.05,8.06,8.01,8.01,208800.0,6.41,6.418,6.3782,6.3782,208800.0
2008-07-15 09:50:00,8.01,8.02,7.98,8.01,415600.0,6.3782,6.3861,6.3543,6.3782,415600.0
2008-07-15 09:55:00,8.01,8.02,8.0,8.01,648400.0,6.3782,6.3861,6.3702,6.3782,648400.0
2008-07-15 10:00:00,8.01,8.01,7.93,7.94,920000.0,6.3782,6.3782,6.3145,6.3224,920000.0
2008-07-15 10:05:00,7.93,7.94,7.88,7.93,626800.0,6.3145,6.3224,6.2746,6.3145,626800.0
2008-07-15 10:10:00,7.92,7.96,7.91,7.96,628800.0,6.3065,6.3383,6.2985,6.3383,628800.0
2008-07-15 10:15:00,7.96,7.97,7.92,7.93,635600.0,6.3383,6.3463,6.3065,6.3145,635600.0
2008-07-15 10:20:00,7.93,7.94,7.92,7.93,560800.0,6.3145,6.3224,6.3065,6.3145,560800.0
2008-07-15 10:25:00,7.93,7.94,7.92,7.92,618400.0,6.3145,6.3224,6.3065,6.3065,618400.0
2008-07-15 10:30:00,7.92,7.94,7.9,7.93,561600.0,6.3065,6.3224,6.2906,6.3145,561600.0
2008-07-15 10:35:00,7.93,7.94,7.91,7.93,650400.0,6.3145,6.3224,6.2985,6.3145,650400.0
2008-07-15 10:40:00,7.93,7.94,7.92,7.94,690000.0,6.3145,6.3224,6.3065,6.3224,690000.0
2008-07-15 10:45:00,7.94,7.96,7.93,7.95,994800.0,6.3224,6.3383,6.3145,6.3304,994800.0
2008-07-15 10:50:00,7.95,8.04,7.94,8.0,1630000.0,6.3304,6.402,6.3224,6.3702,1630000.0
2008-07-15 10:55:00,8.01,8.07,8.0,8.02,919200.0,6.3782,6.4259,6.3702,6.3861,919200.0
2008-07-15 11:00:00,8.02,8.06,8.0,8.05,433600.0,6.3861,6.418,6.3702,6.41,433600.0
2008-07-15 11:05:00,8.06,8.13,8.05,8.11,1607200.0,6.418,6.4737,6.41,6.4578,1607200.0
2008-07-15 11:10:00,8.11,8.11,8.05,8.07,419600.0,6.4578,6.4578,6.41,6.4259,419600.0
2008-07-15 11:15:00,8.07,8.12,8.07,8.12,486400.0,6.4259,6.4657,6.4259,6.4657,486400.0
2008-07-15 11:20:00,8.12,8.15,8.1,8.13,330400.0,6.4657,6.4896,6.4498,6.4737,330400.0
2008-07-15 11:25:00,8.13,8.15,8.06,8.06,464400.0,6.4737,6.4896,6.418,6.418,464400.0
2008-07-15 11:30:00,8.06,8.06,8.03,8.03,865200.0,6.418,6.418,6.3941,6.3941,865200.0
2008-07-15 11:35:00,8.03,8.08,8.03,8.05,384400.0,6.3941,6.4339,6.3941,6.41,384400.0
2008-07-15 11:40:00,8.05,8.07,8.03,8.03,405200.0,6.41,6.4259,6.3941,6.3941,405200.0
2008-07-15 11:45:00,8.04,8.05,8.01,8.04,270000.0,6.402,6.41,6.3782,6.402,270000.0
2008-07-15 11:50:00,8.04,8.09,8.04,8.09,284800.0,6.402,6.4419,6.402,6.4419,284800.0
2008-07-15 11:55:00,8.09,8.11,8.08,8.1,774800.0,6.4419,6.4578,6.4339,6.4498,774800.0
2008-07-15 12:00:00,8.1,8.16,8.09,8.15,426800.0,6.4498,6.4976,6.4419,6.4896,426800.0
2008-07-15 12:05:00,8.15,8.15,8.09,8.09,334800.0,6.4896,6.4896,6.4419,6.4419,334800.0
2008-07-15 12:10:00,8.09,8.14,8.08,8.14,240000.0,6.4419,6.4817,6.4339,6.4817,240000.0
2008-07-15 12:15:00,8.14,8.15,8.12,8.15,303600.0,6.4817,6.4896,6.4657,6.4896,303600.0
2008-07-15 12:20:00,8.15,8.15,8.11,8.11,238400.0,6.4896,6.4896,6.4578,6.4578,238400.0
2008-07-15 12:25:00,8.11,8.13,8.1,8.12,163200.0,6.4578,6.4737,6.4498,6.4657,163200.0
2008-07-15 12:30:00,8.12,8.15,8.12,8.15,486400.0,6.4657,6.4896,6.4657,6.4896,486400.0
2008-07-15 12:35:00,8.15,8.17,8.15,8.16,317600.0,6.4896,6.5056,6.4896,6.4976,317600.0
2008-07-15 12:40:00,8.16,8.17,8.15,8.16,462800.0,6.4976,6.5056,6.4896,6.4976,462800.0
2008-07-15 12:45:00,8.16,8.17,8.14,8.14,227600.0,6.4976,6.5056,6.4817,6.4817,227600.0
2008-07-15 12:50:00,8.13,8.15,8.13,8.14,196800.0,6.4737,6.4896,6.4737,6.4817,196800.0
2008-07-15 12:55:00,8.14,8.16,8.13,8.15,268400.0,6.4817,6.4976,6.4737,6.4896,268400.0
2008-07-15 13:00:00,8.15,8.17,8.14,8.14,659600.0,6.4896,6.5056,6.4817,6.4817,659600.0
2008-07-15 13:05:00,8.14,8.17,8.13,8.16,293600.0,6.4817,6.5056,6.4737,6.4976,293600.0
2008-07-15 13:10:00,8.16,8.16,8.13,8.13,292000.0,6.4976,6.4976,6.4737,6.4737,292000.0
2008-07-15 13:15:00,8.13,8.13,8.1,8.12,169600.0,6.4737,6.4737,6.4498,6.4657,169600.0
2008-07-15 13:20:00,8.12,8.12,8.05,8.07,661200.0,6.4657,6.4657,6.41,6.4259,661200.0
2008-07-15 13:25:00,8.07,8.07,8.03,8.04,306400.0,6.4259,6.4259,6.3941,6.402,306400.0
2008-07-15 13:30:00,8.04,8.08,8.02,8.06,324400.0,6.402,6.4339,6.3861,6.418,324400.0
2008-07-15 13:35:00,8.06,8.06,8.03,8.03,224400.0,6.418,6.418,6.3941,6.3941,224400.0
2008-07-15 13:40:00,8.03,8.06,8.03,8.06,150000.0,6.3941,6.418,6.3941,6.418,150000.0
2008-07-15 13:45:00,8.06,8.11,8.06,8.1,198800.0,6.418,6.4578,6.418,6.4498,198800.0
2008-07-15 13:50:00,8.1,8.11,8.09,8.11,140400.0,6.4498,6.4578,6.4419,6.4578,140400.0
2008-07-15 13:55:00,8.11,8.12,8.09,8.1,182400.0,6.4578,6.4657,6.4419,6.4498,182400.0
2008-07-15 14:00:00,8.1,8.12,8.08,8.09,180400.0,6.4498,6.4657,6.4339,6.4419,180400.0
2008-07-15 14:05:00,8.09,8.1,8.07,8.09,212800.0,6.4419,6.4498,6.4259,6.4419,212800.0
2008-07-15 14:10:00,8.09,8.12,8.09,8.09,302000.0,6.4419,6.4657,6.4419,6.4419,302000.0
2008-07-15 14:15:00,8.09,8.15,8.09,8.13,312400.0,6.4419,6.4896,6.4419,6.4737,312400.0
2008-07-15 14:20:00,8.13,8.15,8.12,8.13,251200.0,6.4737,6.4896,6.4657,6.4737,251200.0
2008-07-15 14:25:00,8.13,8.15,8.13,8.15,315600.0,6.4737,6.4896,6.4737,6.4896,315600.0
2008-07-15 14:30:00,8.15,8.18,8.14,8.15,293600.0,6.4896,6.5135,6.4817,6.4896,293600.0
2008-07-15 14:35:00,8.15,8.15,8.13,8.15,178000.0,6.4896,6.4896,6.4737,6.4896,178000.0
2008-07-15 14:40:00,8.15,8.15,8.13,8.15,286400.0,6.4896,6.4896,6.4737,6.4896,286400.0
2008-07-15 14:45:00,8.15,8.17,8.14,8.17,238800.0,6.4896,6.5056,6.4817,6.5056,238800.0
2008-07-15 14:50:00,8.17,8.18,8.16,8.18,387200.0,6.5056,6.5135,6.4976,6.5135,387200.0
2008-07-15 14:55:00,8.18,8.2,8.17,8.18,356800.0,6.5135,6.5294,6.5056,6.5135,356800.0
2008-07-15 15:00:00,8.18,8.21,8.17,8.2,401200.0,6.5135,6.5374,6.5056,6.5294,401200.0
2008-07-15 15:05:00,8.2,8.22,8.19,8.21,374000.0,6.5294,6.5454,6.5215,6.5374,374000.0
2008-07-15 15:10:00,8.21,8.23,8.19,8.2,384000.0,6.5374,6.5533,6.5215,6.5294,384000.0
2008-07-15 15:15:00,8.2,8.23,8.19,8.23,378400.0,6.5294,6.5533,6.5215,6.5533,378400.0
2008-07-15 15:20:00,8.23,8.23,8.21,8.22,376800.0,6.5533,6.5533,6.5374,6.5454,376800.0
2008-07-15 15:25:00,8.22,8.22,8.19,8.19,344800.0,6.5454,6.5454,6.5215,6.5215,344800.0
2008-07-15 15:30:00,8.19,8.21,8.18,8.19,574000.0,6.5215,6.5374,6.5135,6.5215,574000.0
2008-07-15 15:35:00,8.19,8.21,8.19,8.19,550800.0,6.5215,6.5374,6.5215,6.5215,550800.0
2008-07-15 15:40:00,8.19,8.19,8.14,8.17,558400.0,6.5215,6.5215,6.4817,6.5056,558400.0
2008-07-15 15:45:00,8.17,8.19,8.17,8.18,695200.0,6.5056,6.5215,6.5056,6.5135,695200.0
2008-07-15 15:50:00,8.18,8.22,8.18,8.19,849600.0,6.5135,6.5454,6.5135,6.5215,849600.0
2008-07-15 15:55:00,8.19,8.19,8.14,8.15,647600.0,6.5215,6.5215,6.4817,6.4896,647600.0
2008-07-16 09:30:00,8.16,8.2,8.07,8.2,348400.0,6.4976,6.5294,6.4259,6.5294,348400.0
2008-07-16 09:35:00,8.2,8.22,8.18,8.21,292800.0,6.5294,6.5454,6.5135,6.5374,292800.0
2008-07-16 09:40:00,8.21,8.25,8.21,8.24,602800.0,6.5374,6.5693,6.5374,6.5613,602800.0
2008-07-16 09:45:00,8.24,8.24,8.15,8.18,389200.0,6.5613,6.5613,6.4896,6.5135,389200.0
2008-07-16 09:50:00,8.17,8.3,8.17,8.29,488400.0,6.5056,6.6091,6.5056,6.6011,488400.0
2008-07-16 09:55:00,8.29,8.35,8.29,8.33,578000.0,6.6011,6.6489,6.6011,6.633,578000.0
2008-07-16 10:00:00,8.33,8.34,8.29,8.29,344400.0,6.633,6.6409,6.6011,6.6011,344400.0
2008-07-16 10:05:00,8.29,8.29,8.22,8.26,278400.0,6.6011,6.6011,6.5454,6.5772,278400.0
2008-07-16 10:10:00,8.26,8.26,8.23,8.23,133600.0,6.5772,6.5772,6.5533,6.5533,133600.0
2008-07-16 10:15:00,8.24,8.25,8.21,8.21,146000.0,6.5613,6.5693,6.5374,6.5374,146000.0
2008-07-16 10:20:00,8.21,8.25,8.18,8.24,344000.0,6.5374,6.5693,6.5135,6.5613,344000.0
2008-07-16 10:25:00,8.24,8.28,8.24,8.27,426000.0,6.5613,6.5931,6.5613,6.5852,426000.0
2008-07-16 10:30:00,8.27,8.27,8.24,8.24,266000.0,6.5852,6.5852,6.5613,6.5613,266000.0
2008-07-16 10:35:00,8.24,8.42,8.24,8.42,1008400.0,6.5613,6.7046,6.5613,6.7046,1008400.0
2008-07-16 10:40:00,8.42,8.47,8.4,8.41,542800.0,6.7046,6.7444,6.6887,6.6967,542800.0
2008-07-16 10:45:00,8.41,8.43,8.37,8.37,398000.0,6.6967,6.7126,6.6648,6.6648,398000.0
2008-07-16 10:50:00,8.37,8.39,8.35,8.35,385200.0,6.6648,6.6807,6.6489,6.6489,385200.0
2008-07-16 10:55:00,8.35,8.41,8.34,8.4,679200.0,6.6489,6.6967,6.6409,6.6887,679200.0
2008-07-16 11:00:00,8.4,8.43,8.4,8.43,775600.0,6.6887,6.7126,6.6887,6.7126,775600.0
2008-07-16 11:05:00,8.43,8.45,8.42,8.44,503600.0,6.7126,6.7285,6.7046,6.7206,503600.0
2008-07-16 11:10:00,8.44,8.46,8.44,8.46,258000.0,6.7206,6.7365,6.7206,6.7365,258000.0
2008-07-16 11:15:00,8.46,8.47,8.45,8.46,174800.0,6.7365,6.7444,6.7285,6.7365,174800.0
2008-07-16 11:20:00,8.46,8.46,8.41,8.42,499600.0,6.7365,6.7365,6.6967,6.7046,499600.0
2008-07-16 11:25:00,8.42,8.45,8.4,8.4,354800.0,6.7046,6.7285,6.6887,6.6887,354800.0
2008-07-16 11:30:00,8.4,8.43,8.39,8.42,1365600.0,6.6887,6.7126,6.6807,6.7046,1365600.0
2008-07-16 11:35:00,8.42,8.43,8.42,8.42,275200.0,6.7046,6.7126,6.7046,6.7046,275200.0
2008-07-16 11:40:00,8.42,8.43,8.38,8.39,210800.0,6.7046,6.7126,6.6728,6.6807,210800.0
2008-07-16 11:45:00,8.39,8.41,8.39,8.41,382800.0,6.6807,6.6967,6.6807,6.6967,382800.0
2008-07-16 11:50:00,8.41,8.44,8.4,8.43,353200.0,6.6967,6.7206,6.6887,6.7126,353200.0
2008-07-16 11:55:00,8.43,8.45,8.42,8.43,178400.0,6.7126,6.7285,6.7046,6.7126,178400.0
2008-07-16 12:00:00,8.43,8.43,8.4,8.41,367600.0,6.7126,6.7126,6.6887,6.6967,367600.0
2008-07-16 12:05:00,8.41,8.42,8.4,8.4,231600.0,6.6967,6.7046,6.6887,6.6887,231600.0
2008-07-16 12:10:00,8.4,8.43,8.38,8.43,234800.0,6.6887,6.7126,6.6728,6.7126,234800.0
2008-07-16 12:15:00,8.43,8.44,8.42,8.43,122400.0,6.7126,6.7206,6.7046,6.7126,122400.0
2008-07-16 12:20:00,8.43,8.45,8.41,8.44,256400.0,6.7126,6.7285,6.6967,6.7206,256400.0
2008-07-16 12:25:00,8.44,8.47,8.44,8.47,264000.0,6.7206,6.7444,6.7206,6.7444,264000.0
2008-07-16 12:30:00,8.47,8.49,8.47,8.49,293200.0,6.7444,6.7604,6.7444,6.7604,293200.0
2008-07-16 12:35:00,8.49,8.49,8.47,8.47,305200.0,6.7604,6.7604,6.7444,6.7444,305200.0
2008-07-16 12:40:00,8.47,8.48,8.46,8.47,199600.0,6.7444,6.7524,6.7365,6.7444,199600.0
2008-07-16 12:45:00,8.47,8.48,8.46,8.47,264800.0,6.7444,6.7524,6.7365,6.7444,264800.0
2008-07-16 12:50:00,8.47,8.49,8.47,8.49,151200.0,6.7444,6.7604,6.7444,6.7604,151200.0
2008-07-16 12:55:00,8.49,8.49,8.48,8.48,146000.0,6.7604,6.7604,6.7524,6.7524,146000.0
2008-07-16 13:00:00,8.48,8.5,8.48,8.5,446800.0,6.7524,6.7683,6.7524,6.7683,446800.0
2008-07-16 13:05:00,8.5,8.5,8.48,8.49,315200.0,6.7683,6.7683,6.7524,6.7604,315200.0
2008-07-16 13:10:00,8.49,8.49,8.47,8.49,295600.0,6.7604,6.7604,6.7444,6.7604,295600.0
2008-07-16 13:15:00,8.49,8.49,8.46,8.47,170800.0,6.7604,6.7604,6.7365,6.7444,170800.0
2008-07-16 13:20:00,8.47,8.49,8.46,8.47,325600.0,6.7444,6.7604,6.7365,6.7444,325600.0
2008-07-16 13:25:00,8.47,8.49,8.47,8.49,206400.0,6.7444,6.7604,6.7444,6.7604,206400.0
2008-07-16 13:30:00,8.49,8.49,8.47,8.49,337200.0,6.7604,6.7604,6.7444,6.7604,337200.0
2008-07-16 13:35:00,8.49,8.49,8.47,8.47,210800.0,6.7604,6.7604,6.7444,6.7444,210800.0
2008-07-16 13:40:00,8.47,8.49,8.47,8.49,166000.0,6.7444,6.7604,6.7444,6.7604,166000.0
2008-07-16 13:45:00,8.49,8.49,8.47,8.47,166400.0,6.7604,6.7604,6.7444,6.7444,166400.0
2008-07-16 13:50:00,8.47,8.48,8.47,8.48,397200.0,6.7444,6.7524,6.7444,6.7524,397200.0
2008-07-16 13:55:00,8.48,8.49,8.47,8.47,316400.0,6.7524,6.7604,6.7444,6.7444,316400.0
2008-07-16 14:00:00,8.47,8.49,8.43,8.46,514800.0,6.7444,6.7604,6.7126,6.7365,514800.0
2008-07-16 14:05:00,8.47,8.47,8.43,8.45,466000.0,6.7444,6.7444,6.7126,6.7285,466000.0
2008-07-16 14:10:00,8.44,8.48,8.44,8.48,554400.0,6.7206,6.7524,6.7206,6.7524,554400.0
2008-07-16 14:15:00,8.48,8.5,8.48,8.49,324400.0,6.7524,6.7683,6.7524,6.7604,324400.0
2008-07-16 14:20:00,8.49,8.51,8.49,8.5,1128400.0,6.7604,6.7763,6.7604,6.7683,1128400.0
2008-07-16 14:25:00,8.49,8.5,8.48,8.5,353600.0,6.7604,6.7683,6.7524,6.7683,353600.0
2008-07-16 14:30:00,8.5,8.5,8.49,8.5,294400.0,6.7683,6.7683,6.7604,6.7683,294400.0
2008-07-16 14:35:00,8.5,8.51,8.49,8.49,590400.0,6.7683,6.7763,6.7604,6.7604,590400.0
2008-07-16 14:40:00,8.49,8.5,8.48,8.49,300800.0,6.7604,6.7683,6.7524,6.7604,300800.0
2008-07-16 14:45:00,8.49,8.5,8.49,8.5,328800.0,6.7604,6.7683,6.7604,6.7683,328800.0
2008-07-16 14:50:00,8.5,8.52,8.49,8.51,409600.0,6.7683,6.7843,6.7604,6.7763,409600.0
2008-07-16 14:55:00,8.51,8.52,8.49,8.51,373200.0,6.7763,6.7843,6.7604,6.7763,373200.0
2008-07-16 15:00:00,8.51,8.52,8.5,8.52,372400.0,6.7763,6.7843,6.7683,6.7843,372400.0
2008-07-16 15:05:00,8.52,8.52,8.51,8.51,257600.0,6.7843,6.7843,6.7763,6.7763,257600.0
2008-07-16 15:10:00,8.51,8.52,8.5,8.51,390400.0,6.7763,6.7843,6.7683,6.7763,390400.0
2008-07-16 15:15:00,8.51,8.52,8.5,8.52,314400.0,6.7763,6.7843,6.7683,6.7843,314400.0
2008-07-16 15:20:00,8.52,8.54,8.51,8.54,460400.0,6.7843,6.8002,6.7763,6.8002,460400.0
2008-07-16 15:25:00,8.54,8.56,8.54,8.56,634000.0,6.8002,6.8161,6.8002,6.8161,634000.0
2008-07-16 15:30:00,8.56,8.57,8.55,8.57,1002400.0,6.8161,6.8241,6.8081,6.8241,1002400.0
2008-07-16 15:35:00,8.56,8.58,8.56,8.58,920800.0,6.8161,6.832,6.8161,6.832,920800.0
2008-07-16 15:40:00,8.58,8.58,8.56,8.56,720400.0,6.832,6.832,6.8161,6.8161,720400.0
2008-07-16 15:45:00,8.57,8.57,8.55,8.55,847600.0,6.8241,6.8241,6.8081,6.8081,847600.0
2008-07-16 15:50:00,8.55,8.56,8.54,8.54,1114000.0,6.8081,6.8161,6.8002,6.8002,1114000.0
2008-07-16 15:55:00,8.54,8.55,8.54,8.54,1633600.0,6.8002,6.8081,6.8002,6.8002,1633600.0
2008-07-17 09:30:00,8.57,8.58,8.44,8.5,854000.0,6.8241,6.832,6.7206,6.7683,854000.0
2008-07-17 09:35:00,8.5,8.55,8.49,8.55,466800.0,6.7683,6.8081,6.7604,6.8081,466800.0
2008-07-17 09:40:00,8.55,8.67,8.55,8.65,671200.0,6.8081,6.9037,6.8081,6.8878,671200.0
2008-07-17 09:45:00,8.65,8.65,8.54,8.55,611600.0,6.8878,6.8878,6.8002,6.8081,611600.0
2008-07-17 09:50:00,8.55,8.59,8.54,8.56,322000.0,6.8081,6.84,6.8002,6.8161,322000.0
2008-07-17 09:55:00,8.56,8.57,8.55,8.56,540400.0,6.8161,6.8241,6.8081,6.8161,540400.0
2008-07-17 10:00:00,8.56,8.58,8.55,8.57,336000.0,6.8161,6.832,6.8081,6.8241,336000.0
2008-07-17 10:05:00,8.57,8.58,8.52,8.52,492400.0,6.8241,6.832,6.7843,6.7843,492400.0
2008-07-17 10:10:00,8.53,8.53,8.49,8.51,516400.0,6.7922,6.7922,6.7604,6.7763,516400.0
2008-07-17 10:15:00,8.51,8.56,8.5,8.55,250000.0,6.7763,6.8161,6.7683,6.8081,250000.0
2008-07-17 10:20:00,8.55,8.56,8.52,8.52,182000.0,6.8081,6.8161,6.7843,6.7843,182000.0
2008-07-17 10:25:00,8.53,8.56,8.51,8.52,212400.0,6.7922,6.8161,6.7763,6.7843,212400.0
2008-07-17 10:30:00,8.52,8.54,8.51,8.54,138800.0,6.7843,6.8002,6.7763,6.8002,138800.0
2008-07-17 10:35:00,8.54,8.62,8.54,8.59,242000.0,6.8002,6.8639,6.8002,6.84,242000.0
2008-07-17 10:40:00,8.59,8.6,8.49,8.49,307600.0,6.84,6.848,6.7604,6.7604,307600.0
2008-07-17 10:45:00,8.49,8.52,8.47,8.51,368400.0,6.7604,6.7843,6.7444,6.7763,368400.0
2008-07-17 10:50:00,8.51,8.51,8.46,8.49,227600.0,6.7763,6.7763,6.7365,6.7604,227600.0
2008-07-17 10:55:00,8.49,8.5,8.47,8.5,146800.0,6.7604,6.7683,6.7444,6.7683,146800.0
2008-07-17 11:00:00,8.5,8.51,8.46,8.47,292000.0,6.7683,6.7763,6.7365,6.7444,292000.0
2008-07-17 11:05:00,8.46,8.47,8.45,8.46,409600.0,6.7365,6.7444,6.7285,6.7365,409600.0
2008-07-17 11:10:00,8.46,8.52,8.43,8.52,413600.0,6.7365,6.7843,6.7126,6.7843,413600.0
2008-07-17 11:15:00,8.52,8.54,8.51,8.52,225600.0,6.7843,6.8002,6.7763,6.7843,225600.0
2008-07-17 11:20:00,8.52,8.56,8.5,8.55,232000.0,6.7843,6.8161,6.7683,6.8081,232000.0
2008-07-17 11:25:00,8.55,8.6,8.53,8.59,515600.0,6.8081,6.848,6.7922,6.84,515600.0
2008-07-17 11:30:00,8.59,8.6,8.56,8.58,228800.0,6.84,6.848,6.8161,6.832,228800.0
2008-07-17 11:35:00,8.57,8.6,8.56,8.59,175200.0,6.8241,6.848,6.8161,6.84,175200.0
2008-07-17 11:40:00,8.59,8.63,8.59,8.63,359600.0,6.84,6.8718,6.84,6.8718,359600.0
2008-07-17 11:45:00,8.63,8.65,8.62,8.62,310000.0,6.8718,6.8878,6.8639,6.8639,310000.0
2008-07-17 11:50:00,8.62,8.64,8.62,8.64,271200.0,6.8639,6.8798,6.8639,6.8798,271200.0
2008-07-17 11:55:00,8.64,8.65,8.63,8.64,306000.0,6.8798,6.8878,6.8718,6.8798,306000.0
2008-07-17 12:00:00,8.64,8.64,8.58,8.59,210400.0,6.8798,6.8798,6.832,6.84,210400.0
2008-07-17 12:05:00,8.6,8.61,8.59,8.59,150400.0,6.848,6.8559,6.84,6.84,150400.0
2008-07-17 12:10:00,8.59,8.62,8.59,8.61,191200.0,6.84,6.8639,6.84,6.8559,191200.0
2008-07-17 12:15:00,8.61,8.61,8.57,8.6,117200.0,6.8559,6.8559,6.8241,6.848,117200.0
2008-07-17 12:20:00,8.6,8.61,8.59,8.59,115600.0,6.848,6.8559,6.84,6.84,115600.0
2008-07-17 12:25:00,8.59,8.6,8.59,8.59,89200.0,6.84,6.848,6.84,6.84,89200.0
2008-07-17 12:30:00,8.59,8.6,8.56,8.56,172000.0,6.84,6.848,6.8161,6.8161,172000.0
2008-07-17 12:35:00,8.56,8.58,8.54,8.54,226400.0,6.8161,6.832,6.8002,6.8002,226400.0
2008-07-17 12:40:00,8.54,8.56,8.54,8.54,115600.0,6.8002,6.8161,6.8002,6.8002,115600.0
2008-07-17 12:45:00,8.54,8.58,8.54,8.58,90800.0,6.8002,6.832,6.8002,6.832,90800.0
2008-07-17 12:50:00,8.58,8.63,8.58,8.61,190800.0,6.832,6.8718,6.832,6.8559,190800.0
2008-07-17 12:55:00,8.61,8.67,8.61,8.65,205600.0,6.8559,6.9037,6.8559,6.8878,205600.0
2008-07-17 13:00:00,8.65,8.66,8.64,8.65,261200.0,6.8878,6.8957,6.8798,6.8878,261200.0
2008-07-17 13:05:00,8.65,8.7,8.65,8.7,264000.0,6.8878,6.9276,6.8878,6.9276,264000.0
2008-07-17 13:10:00,8.7,8.74,8.69,8.74,544000.0,6.9276,6.9594,6.9196,6.9594,544000.0
2008-07-17 13:15:00,8.74,8.74,8.72,8.74,788400.0,6.9594,6.9594,6.9435,6.9594,788400.0
2008-07-17 13:20:00,8.74,8.74,8.72,8.74,191200.0,6.9594,6.9594,6.9435,6.9594,191200.0
2008-07-17 13:25:00,8.74,8.74,8.72,8.74,199200.0,6.9594,6.9594,6.9435,6.9594,199200.0
2008-07-17 13:30:00,8.73,8.74,8.72,8.74,425600.0,6.9515,6.9594,6.9435,6.9594,425600.0
2008-07-17 13:35:00,8.74,8.76,8.73,8.75,1625200.0,6.9594,6.9754,6.9515,6.9674,1625200.0
2008-07-17 13:40:00,8.75,8.81,8.75,8.78,446800.0,6.9674,7.0152,6.9674,6.9913,446800.0
2008-07-17 13:45:00,8.78,8.79,8.75,8.77,257200.0,6.9913,6.9992,6.9674,6.9833,257200.0
2008-07-17 13:50:00,8.78,8.81,8.78,8.78,262000.0,6.9913,7.0152,6.9913,6.9913,262000.0
2008-07-17 13:55:00,8.78,8.8,8.78,8.79,831600.0,6.9913,7.0072,6.9913,6.9992,831600.0
2008-07-17 14:00:00,8.79,8.8,8.78,8.79,473600.0,6.9992,7.0072,6.9913,6.9992,473600.0
2008-07-17 14:05:00,8.79,8.81,8.79,8.81,429200.0,6.9992,7.0152,6.9992,7.0152,429200.0
2008-07-17 14:10:00,8.81,8.82,8.8,8.81,718400.0,7.0152,7.0231,7.0072,7.0152,718400.0
2008-07-17 14:15:00,8.81,8.82,8.8,8.8,418400.0,7.0152,7.0231,7.0072,7.0072,418400.0
2008-07-17 14:20:00,8.8,8.83,8.8,8.81,514400.0,7.0072,7.0311,7.0072,7.0152,514400.0
2008-07-17 14:25:00,8.81,8.85,8.81,8.85,753200.0,7.0152,7.047,7.0152,7.047,753200.0
2008-07-17 14:30:00,8.85,8.86,8.82,8.83,395600.0,7.047,7.055,7.0231,7.0311,395600.0
2008-07-17 14:35:00,8.83,8.83,8.81,8.81,693200.0,7.0311,7.0311,7.0152,7.0152,693200.0
2008-07-17 14:40:00,8.81,8.82,8.78,8.81,401600.0,7.0152,7.0231,6.9913,7.0152,401600.0
2008-07-17 14:45:00,8.81,8.82,8.81,8.81,779600.0,7.0152,7.0231,7.0152,7.0152,779600.0
2008-07-17 14:50:00,8.81,8.84,8.81,8.83,704400.0,7.0152,7.0391,7.0152,7.0311,704400.0
2008-07-17 14:55:00,8.83,8.83,8.8,8.81,1042400.0,7.0311,7.0311,7.0072,7.0152,1042400.0
2008-07-17 15:00:00,8.81,8.86,8.81,8.86,470000.0,7.0152,7.055,7.0152,7.055,470000.0
2008-07-17 15:05:00,8.86,8.88,8.85,8.88,932800.0,7.055,7.0709,7.047,7.0709,932800.0
2008-07-17 15:10:00,8.88,8.89,8.87,8.88,645200.0,7.0709,7.0789,7.063,7.0709,645200.0
2008-07-17 15:15:00,8.88,8.89,8.86,8.86,722000.0,7.0709,7.0789,7.055,7.055,722000.0
2008-07-17 15:20:00,8.86,8.87,8.84,8.85,758400.0,7.055,7.063,7.0391,7.047,758400.0
2008-07-17 15:25:00,8.85,8.86,8.85,8.85,494000.0,7.047,7.055,7.047,7.047,494000.0
2008-07-17 15:30:00,8.85,8.87,8.85,8.86,556800.0,7.047,7.063,7.047,7.055,556800.0
2008-07-17 15:35:00,8.87,8.87,8.85,8.85,834800.0,7.063,7.063,7.047,7.047,834800.0
2008-07-17 15:40:00,8.85,8.85,8.83,8.84,656800.0,7.047,7.047,7.0311,7.0391,656800.0
2008-07-17 15:45:00,8.84,8.85,8.82,8.83,1357600.0,7.0391,7.047,7.0231,7.0311,1357600.0
2008-07-17 15:50:00,8.83,8.83,8.82,8.82,635600.0,7.0311,7.0311,7.0231,7.0231,635600.0
2008-07-17 15:55:00,8.82,8.83,8.81,8.82,1283200.0,7.0231,7.0311,7.0152,7.0231,1283200.0
2008-07-18 09:30:00,9.11,9.11,8.7,8.76,3741200.0,7.2541,7.2541,6.9276,6.9754,3741200.0
2008-07-18 09:35:00,8.75,8.75,8.71,8.74,294800.0,6.9674,6.9674,6.9355,6.9594,294800.0
2008-07-18 09:40:00,8.74,8.76,8.71,8.74,486000.0,6.9594,6.9754,6.9355,6.9594,486000.0
2008-07-18 09:45:00,8.74,8.78,8.71,8.76,331200.0,6.9594,6.9913,6.9355,6.9754,331200.0
2008-07-18 09:50:00,8.76,8.76,8.68,8.69,347600.0,6.9754,6.9754,6.9117,6.9196,347600.0
2008-07-18 09:55:00,8.69,8.71,8.65,8.68,600400.0,6.9196,6.9355,6.8878,6.9117,600400.0
2008-07-18 10:00:00,8.68,8.68,8.64,8.65,531600.0,6.9117,6.9117,6.8798,6.8878,531600.0
2008-07-18 10:05:00,8.66,8.74,8.66,8.74,461200.0,6.8957,6.9594,6.8957,6.9594,461200.0
2008-07-18 10:10:00,8.74,8.76,8.73,8.74,360800.0,6.9594,6.9754,6.9515,6.9594,360800.0
2008-07-18 10:15:00,8.74,8.75,8.72,8.72,426800.0,6.9594,6.9674,6.9435,6.9435,426800.0
2008-07-18 10:20:00,8.72,8.73,8.71,8.72,279200.0,6.9435,6.9515,6.9355,6.9435,279200.0
2008-07-18 10:25:00,8.72,8.75,8.71,8.73,385200.0,6.9435,6.9674,6.9355,6.9515,385200.0
2008-07-18 10:30:00,8.73,8.76,8.73,8.74,459600.0,6.9515,6.9754,6.9515,6.9594,459600.0
2008-07-18 10:35:00,8.75,8.76,8.73,8.74,216800.0,6.9674,6.9754,6.9515,6.9594,216800.0
2008-07-18 10:40:00,8.74,8.75,8.72,8.75,249200.0,6.9594,6.9674,6.9435,6.9674,249200.0
2008-07-18 10:45:00,8.75,8.77,8.74,8.77,602000.0,6.9674,6.9833,6.9594,6.9833,602000.0
2008-07-18 10:50:00,8.77,8.79,8.75,8.79,457600.0,6.9833,6.9992,6.9674,6.9992,457600.0
2008-07-18 10:55:00,8.79,8.8,8.79,8.8,430800.0,6.9992,7.0072,6.9992,7.0072,430800.0
2008-07-18 11:00:00,8.8,8.81,8.78,8.79,568000.0,7.0072,7.0152,6.9913,6.9992,568000.0
2008-07-18 11:05:00,8.79,8.81,8.79,8.79,246400.0,6.9992,7.0152,6.9992,6.9992,246400.0
2008-07-18 11:10:00,8.79,8.84,8.79,8.83,338400.0,6.9992,7.0391,6.9992,7.0311,338400.0
2008-07-18 11:15:00,8.83,8.83,8.8,8.81,346400.0,7.0311,7.0311,7.0072,7.0152,346400.0
2008-07-18 11:20:00,8.81,8.83,8.81,8.81,266400.0,7.0152,7.0311,7.0152,7.0152,266400.0
2008-07-18 11:25:00,8.81,8.81,8.78,8.79,337200.0,7.0152,7.0152,6.9913,6.9992,337200.0
2008-07-18 11:30:00,8.79,8.8,8.76,8.77,275200.0,6.9992,7.0072,6.9754,6.9833,275200.0
2008-07-18 11:35:00,8.77,8.78,8.74,8.76,242000.0,6.9833,6.9913,6.9594,6.9754,242000.0
2008-07-18 11:40:00,8.76,8.77,8.75,8.76,242800.0,6.9754,6.9833,6.9674,6.9754,242800.0
2008-07-18 11:45:00,8.76,8.77,8.74,8.74,255200.0,6.9754,6.9833,6.9594,6.9594,255200.0
2008-07-18 11:50:00,8.74,8.75,8.7,8.7,375200.0,6.9594,6.9674,6.9276,6.9276,375200.0
2008-07-18 11:55:00,8.7,8.73,8.7,8.73,199200.0,6.9276,6.9515,6.9276,6.9515,199200.0
2008-07-18 12:00:00,8.73,8.75,8.73,8.75,204800.0,6.9515,6.9674,6.9515,6.9674,204800.0
2008-07-18 12:05:00,8.75,8.75,8.71,8.71,183600.0,6.9674,6.9674,6.9355,6.9355,183600.0
2008-07-18 12:10:00,8.71,8.72,8.67,8.69,285600.0,6.9355,6.9435,6.9037,6.9196,285600.0
2008-07-18 12:15:00,8.69,8.71,8.68,8.7,278000.0,6.9196,6.9355,6.9117,6.9276,278000.0
2008-07-18 12:20:00,8.7,8.73,8.7,8.73,205200.0,6.9276,6.9515,6.9276,6.9515,205200.0
2008-07-18 12:25:00,8.73,8.74,8.72,8.72,123200.0,6.9515,6.9594,6.9435,6.9435,123200.0
2008-07-18 12:30:00,8.72,8.72,8.68,8.69,147600.0,6.9435,6.9435,6.9117,6.9196,147600.0
2008-07-18 12:35:00,8.68,8.72,8.68,8.72,185600.0,6.9117,6.9435,6.9117,6.9435,185600.0
2008-07-18 12:40:00,8.72,8.73,8.71,8.72,82400.0,6.9435,6.9515,6.9355,6.9435,82400.0
2008-07-18 12:45:00,8.72,8.73,8.72,8.72,74800.0,6.9435,6.9515,6.9435,6.9435,74800.0
2008-07-18 12:50:00,8.72,8.72,8.69,8.69,99600.0,6.9435,6.9435,6.9196,6.9196,99600.0
2008-07-18 12:55:00,8.69,8.7,8.66,8.67,262400.0,6.9196,6.9276,6.8957,6.9037,262400.0
2008-07-18 13:00:00,8.67,8.7,8.67,8.68,190400.0,6.9037,6.9276,6.9037,6.9117,190400.0
2008-07-18 13:05:00,8.68,8.69,8.67,8.68,196400.0,6.9117,6.9196,6.9037,6.9117,196400.0
2008-07-18 13:10:00,8.68,8.69,8.67,8.67,544800.0,6.9117,6.9196,6.9037,6.9037,544800.0
2008-07-18 13:15:00,8.67,8.68,8.67,8.68,306000.0,6.9037,6.9117,6.9037,6.9117,306000.0
2008-07-18 13:20:00,8.68,8.69,8.67,8.68,477600.0,6.9117,6.9196,6.9037,6.9117,477600.0
2008-07-18 13:25:00,8.68,8.69,8.65,8.69,447200.0,6.9117,6.9196,6.8878,6.9196,447200.0
2008-07-18 13:30:00,8.68,8.7,8.65,8.7,517600.0,6.9117,6.9276,6.8878,6.9276,517600.0
2008-07-18 13:35:00,8.69,8.69,8.67,8.67,208400.0,6.9196,6.9196,6.9037,6.9037,208400.0
2008-07-18 13:40:00,8.67,8.69,8.66,8.67,238000.0,6.9037,6.9196,6.8957,6.9037,238000.0
2008-07-18 13:45:00,8.67,8.68,8.66,8.67,243600.0,6.9037,6.9117,6.8957,6.9037,243600.0
2008-07-18 13:50:00,8.67,8.68,8.65,8.68,315600.0,6.9037,6.9117,6.8878,6.9117,315600.0
2008-07-18 13:55:00,8.67,8.68,8.67,8.67,181600.0,6.9037,6.9117,6.9037,6.9037,181600.0
2008-07-18 14:00:00,8.67,8.68,8.67,8.68,324400.0,6.9037,6.9117,6.9037,6.9117,324400.0
2008-07-18 14:05:00,8.68,8.69,8.66,8.67,206000.0,6.9117,6.9196,6.8957,6.9037,206000.0
2008-07-18 14:10:00,8.68,8.69,8.67,8.69,343600.0,6.9117,6.9196,6.9037,6.9196,343600.0
2008-07-18 14:15:00,8.69,8.7,8.67,8.68,319600.0,6.9196,6.9276,6.9037,6.9117,319600.0
2008-07-18 14:20:00,8.68,8.68,8.66,8.67,332400.0,6.9117,6.9117,6.8957,6.9037,332400.0
2008-07-18 14:25:00,8.67,8.68,8.66,8.66,220400.0,6.9037,6.9117,6.8957,6.8957,220400.0
2008-07-18 14:30:00,8.66,8.67,8.64,8.65,191600.0,6.8957,6.9037,6.8798,6.8878,191600.0
2008-07-18 14:35:00,8.64,8.67,8.64,8.67,169600.0,6.8798,6.9037,6.8798,6.9037,169600.0
2008-07-18 14:40:00,8.67,8.68,8.66,8.66,211200.0,6.9037,6.9117,6.8957,6.8957,211200.0
2008-07-18 14:45:00,8.66,8.68,8.65,8.65,261600.0,6.8957,6.9117,6.8878,6.8878,261600.0
2008-07-18 14:50:00,8.66,8.67,8.63,8.65,322800.0,6.8957,6.9037,6.8718,6.8878,322800.0
2008-07-18 14:55:00,8.65,8.66,8.64,8.66,214800.0,6.8878,6.8957,6.8798,6.8957,214800.0
2008-07-18 15:00:00,8.66,8.68,8.65,8.66,417200.0,6.8957,6.9117,6.8878,6.8957,417200.0
2008-07-18 15:05:00,8.67,8.67,8.65,8.65,249600.0,6.9037,6.9037,6.8878,6.8878,249600.0
2008-07-18 15:10:00,8.65,8.67,8.64,8.66,300400.0,6.8878,6.9037,6.8798,6.8957,300400.0
2008-07-18 15:15:00,8.67,8.67,8.63,8.64,364400.0,6.9037,6.9037,6.8718,6.8798,364400.0
2008-07-18 15:20:00,8.64,8.69,8.64,8.69,337200.0,6.8798,6.9196,6.8798,6.9196,337200.0
2008-07-18 15:25:00,8.69,8.69,8.67,8.67,360000.0,6.9196,6.9196,6.9037,6.9037,360000.0
2008-07-18 15:30:00,8.67,8.68,8.67,8.67,550400.0,6.9037,6.9117,6.9037,6.9037,550400.0
2008-07-18 15:35:00,8.67,8.68,8.65,8.67,724400.0,6.9037,6.9117,6.8878,6.9037,724400.0
2008-07-18 15:40:00,8.67,8.68,8.65,8.65,477200.0,6.9037,6.9117,6.8878,6.8878,477200.0
2008-07-18 15:45:00,8.65,8.68,8.65,8.65,881600.0,6.8878,6.9117,6.8878,6.8878,881600.0
2008-07-18 15:50:00,8.66,8.67,8.65,8.65,900000.0,6.8957,6.9037,6.8878,6.8878,900000.0
2008-07-18 15:55:00,8.65,8.81,8.63,8.63,865600.0,6.8878,7.0152,6.8718,6.8718,865600.0
2008-07-21 09:30:00,8.65,8.74,8.56,8.67,388800.0,6.8878,6.9594,6.8161,6.9037,388800.0
2008-07-21 09:35:00,8.66,8.75,8.66,8.74,256800.0,6.8957,6.9674,6.8957,6.9594,256800.0
2008-07-21 09:40:00,8.74,8.76,8.72,8.74,376800.0,6.9594,6.9754,6.9435,6.9594,376800.0
2008-07-21 09:45:00,8.74,8.75,8.72,8.72,349600.0,6.9594,6.9674,6.9435,6.9435,349600.0
2008-07-21 09:50:00,8.72,8.73,8.68,8.7,354000.0,6.9435,6.9515,6.9117,6.9276,354000.0
2008-07-21 09:55:00,8.7,8.72,8.69,8.7,475600.0,6.9276,6.9435,6.9196,6.9276,475600.0
2008-07-21 10:00:00,8.7,8.72,8.61,8.63,271600.0,6.9276,6.9435,6.8559,6.8718,271600.0
2008-07-21 10:05:00,8.63,8.65,8.59,8.64,432000.0,6.8718,6.8878,6.84,6.8798,432000.0
2008-07-21 10:10:00,8.64,8.67,8.63,8.67,190800.0,6.8798,6.9037,6.8718,6.9037,190800.0
2008-07-21 10:15:00,8.67,8.67,8.64,8.66,185200.0,6.9037,6.9037,6.8798,6.8957,185200.0
2008-07-21 10:20:00,8.66,8.66,8.59,8.59,169200.0,6.8957,6.8957,6.84,6.84,169200.0
2008-07-21 10:25:00,8.59,8.63,8.58,8.59,143200.0,6.84,6.8718,6.832,6.84,143200.0
2008-07-21 10:30:00,8.58,8.59,8.55,8.55,224400.0,6.832,6.84,6.8081,6.8081,224400.0
2008-07-21 10:35:00,8.55,8.56,8.52,8.54,279200.0,6.8081,6.8161,6.7843,6.8002,279200.0
2008-07-21 10:40:00,8.55,8.56,8.53,8.54,296800.0,6.8081,6.8161,6.7922,6.8002,296800.0
2008-07-21 10:45:00,8.54,8.55,8.51,8.51,446400.0,6.8002,6.8081,6.7763,6.7763,446400.0
2008-07-21 10:50:00,8.51,8.52,8.46,8.47,367600.0,6.7763,6.7843,6.7365,6.7444,367600.0
2008-07-21 10:55:00,8.47,8.47,8.43,8.45,311200.0,6.7444,6.7444,6.7126,6.7285,311200.0
2008-07-21 11:00:00,8.45,8.45,8.44,8.45,332000.0,6.7285,6.7285,6.7206,6.7285,332000.0
2008-07-21 11:05:00,8.45,8.51,8.45,8.51,357600.0,6.7285,6.7763,6.7285,6.7763,357600.0
2008-07-21 11:10:00,8.51,8.51,8.45,8.46,316800.0,6.7763,6.7763,6.7285,6.7365,316800.0
2008-07-21 11:15:00,8.46,8.47,8.44,8.47,194400.0,6.7365,6.7444,6.7206,6.7444,194400.0
2008-07-21 11:20:00,8.47,8.49,8.47,8.48,216800.0,6.7444,6.7604,6.7444,6.7524,216800.0
2008-07-21 11:25:00,8.49,8.51,8.48,8.49,142000.0,6.7604,6.7763,6.7524,6.7604,142000.0
2008-07-21 11:30:00,8.49,8.5,8.46,8.47,170000.0,6.7604,6.7683,6.7365,6.7444,170000.0
2008-07-21 11:35:00,8.47,8.47,8.45,8.45,143600.0,6.7444,6.7444,6.7285,6.7285,143600.0
2008-07-21 11:40:00,8.45,8.47,8.45,8.47,142000.0,6.7285,6.7444,6.7285,6.7444,142000.0
2008-07-21 11:45:00,8.47,8.47,8.44,8.47,334400.0,6.7444,6.7444,6.7206,6.7444,334400.0
2008-07-21 11:50:00,8.46,8.46,8.41,8.41,304800.0,6.7365,6.7365,6.6967,6.6967,304800.0
2008-07-21 11:55:00,8.41,8.42,8.4,8.4,487200.0,6.6967,6.7046,6.6887,6.6887,487200.0
2008-07-21 12:00:00,8.4,8.45,8.4,8.44,292000.0,6.6887,6.7285,6.6887,6.7206,292000.0
2008-07-21 12:05:00,8.44,8.48,8.44,8.48,250000.0,6.7206,6.7524,6.7206,6.7524,250000.0
2008-07-21 12:10:00,8.48,8.49,8.47,8.47,200800.0,6.7524,6.7604,6.7444,6.7444,200800.0
2008-07-21 12:15:00,8.47,8.49,8.47,8.49,154000.0,6.7444,6.7604,6.7444,6.7604,154000.0
2008-07-21 12:20:00,8.49,8.53,8.49,8.53,214400.0,6.7604,6.7922,6.7604,6.7922,214400.0
2008-07-21 12:25:00,8.53,8.54,8.51,8.51,182800.0,6.7922,6.8002,6.7763,6.7763,182800.0
2008-07-21 12:30:00,8.51,8.54,8.51,8.52,122800.0,6.7763,6.8002,6.7763,6.7843,122800.0
2008-07-21 12:35:00,8.52,8.53,8.52,8.52,115200.0,6.7843,6.7922,6.7843,6.7843,115200.0
2008-07-21 12:40:00,8.52,8.54,8.5,8.54,130000.0,6.7843,6.8002,6.7683,6.8002,130000.0
2008-07-21 12:45:00,8.54,8.54,8.52,8.53,96400.0,6.8002,6.8002,6.7843,6.7922,96400.0
2008-07-21 12:50:00,8.53,8.54,8.52,8.52,97200.0,6.7922,6.8002,6.7843,6.7843,97200.0
2008-07-21 12:55:00,8.52,8.52,8.51,8.51,69600.0,6.7843,6.7843,6.7763,6.7763,69600.0
2008-07-21 13:00:00,8.51,8.52,8.51,8.52,58800.0,6.7763,6.7843,6.7763,6.7843,58800.0
2008-07-21 13:05:00,8.52,8.52,8.51,8.52,138400.0,6.7843,6.7843,6.7763,6.7843,138400.0
2008-07-21 13:10:00,8.53,8.54,8.52,8.53,139200.0,6.7922,6.8002,6.7843,6.7922,139200.0
2008-07-21 13:15:00,8.53,8.54,8.52,8.53,195600.0,6.7922,6.8002,6.7843,6.7922,195600.0
2008-07-21 13:20:00,8.53,8.53,8.51,8.52,111200.0,6.7922,6.7922,6.7763,6.7843,111200.0
2008-07-21 13:25:00,8.52,8.54,8.52,8.53,136400.0,6.7843,6.8002,6.7843,6.7922,136400.0
2008-07-21 13:30:00,8.53,8.53,8.51,8.52,203200.0,6.7922,6.7922,6.7763,6.7843,203200.0
2008-07-21 13:35:00,8.52,8.55,8.52,8.54,108000.0,6.7843,6.8081,6.7843,6.8002,108000.0
2008-07-21 13:40:00,8.54,8.54,8.53,8.53,105200.0,6.8002,6.8002,6.7922,6.7922,105200.0
2008-07-21 13:45:00,8.52,8.53,8.5,8.52,162000.0,6.7843,6.7922,6.7683,6.7843,162000.0
2008-07-21 13:50:00,8.52,8.55,8.52,8.55,135600.0,6.7843,6.8081,6.7843,6.8081,135600.0
2008-07-21 13:55:00,8.55,8.56,8.54,8.55,202800.0,6.8081,6.8161,6.8002,6.8081,202800.0
2008-07-21 14:00:00,8.55,8.55,8.5,8.51,321600.0,6.8081,6.8081,6.7683,6.7763,321600.0
2008-07-21 14:05:00,8.51,8.52,8.49,8.49,403200.0,6.7763,6.7843,6.7604,6.7604,403200.0
2008-07-21 14:10:00,8.49,8.52,8.49,8.51,203600.0,6.7604,6.7843,6.7604,6.7763,203600.0
2008-07-21 14:15:00,8.51,8.53,8.5,8.52,132400.0,6.7763,6.7922,6.7683,6.7843,132400.0
2008-07-21 14:20:00,8.52,8.54,8.52,8.53,110800.0,6.7843,6.8002,6.7843,6.7922,110800.0
2008-07-21 14:25:00,8.53,8.55,8.49,8.5,280400.0,6.7922,6.8081,6.7604,6.7683,280400.0
2008-07-21 14:30:00,8.5,8.52,8.5,8.51,175200.0,6.7683,6.7843,6.7683,6.7763,175200.0
2008-07-21 14:35:00,8.51,8.52,8.49,8.5,152400.0,6.7763,6.7843,6.7604,6.7683,152400.0
2008-07-21 14:40:00,8.5,8.5,8.47,8.47,418400.0,6.7683,6.7683,6.7444,6.7444,418400.0
2008-07-21 14:45:00,8.47,8.49,8.45,8.48,601600.0,6.7444,6.7604,6.7285,6.7524,601600.0
2008-07-21 14:50:00,8.48,8.49,8.47,8.49,128000.0,6.7524,6.7604,6.7444,6.7604,128000.0
2008-07-21 14:55:00,8.49,8.51,8.49,8.5,165600.0,6.7604,6.7763,6.7604,6.7683,165600.0
2008-07-21 15:00:00,8.51,8.51,8.48,8.49,264800.0,6.7763,6.7763,6.7524,6.7604,264800.0
2008-07-21 15:05:00,8.49,8.49,8.47,8.48,388000.0,6.7604,6.7604,6.7444,6.7524,388000.0
2008-07-21 15:10:00,8.48,8.49,8.47,8.49,273600.0,6.7524,6.7604,6.7444,6.7604,273600.0
2008-07-21 15:15:00,8.49,8.51,8.49,8.49,226000.0,6.7604,6.7763,6.7604,6.7604,226000.0
2008-07-21 15:20:00,8.49,8.51,8.49,8.51,270400.0,6.7604,6.7763,6.7604,6.7763,270400.0
2008-07-21 15:25:00,8.51,8.51,8.49,8.5,169600.0,6.7763,6.7763,6.7604,6.7683,169600.0
2008-07-21 15:30:00,8.5,8.5,8.49,8.49,215200.0,6.7683,6.7683,6.7604,6.7604,215200.0
2008-07-21 15:35:00,8.49,8.52,8.49,8.51,290800.0,6.7604,6.7843,6.7604,6.7763,290800.0
2008-07-21 15:40:00,8.51,8.53,8.51,8.51,580000.0,6.7763,6.7922,6.7763,6.7763,580000.0
2008-07-21 15:45:00,8.51,8.53,8.51,8.53,385200.0,6.7763,6.7922,6.7763,6.7922,385200.0
2008-07-21 15:50:00,8.53,8.54,8.52,8.53,413600.0,6.7922,6.8002,6.7843,6.7922,413600.0
2008-07-21 15:55:00,8.53,8.54,8.53,8.54,574800.0,6.7922,6.8002,6.7922,6.8002,574800.0
2008-07-22 09:30:00,8.49,8.52,8.46,8.49,304800.0,6.7604,6.7843,6.7365,6.7604,304800.0
2008-07-22 09:35:00,8.48,8.56,8.48,8.53,476800.0,6.7524,6.8161,6.7524,6.7922,476800.0
2008-07-22 09:40:00,8.53,8.54,8.46,8.49,304000.0,6.7922,6.8002,6.7365,6.7604,304000.0
2008-07-22 09:45:00,8.49,8.53,8.46,8.52,297200.0,6.7604,6.7922,6.7365,6.7843,297200.0
2008-07-22 09:50:00,8.52,8.53,8.48,8.49,320000.0,6.7843,6.7922,6.7524,6.7604,320000.0
2008-07-22 09:55:00,8.49,8.6,8.49,8.56,524000.0,6.7604,6.848,6.7604,6.8161,524000.0
2008-07-22 10:00:00,8.57,8.69,8.56,8.66,508400.0,6.8241,6.9196,6.8161,6.8957,508400.0
2008-07-22 10:05:00,8.66,8.69,8.63,8.63,601200.0,6.8957,6.9196,6.8718,6.8718,601200.0
2008-07-22 10:10:00,8.63,8.63,8.59,8.62,283200.0,6.8718,6.8718,6.84,6.8639,283200.0
2008-07-22 10:15:00,8.62,8.68,8.62,8.67,560800.0,6.8639,6.9117,6.8639,6.9037,560800.0
2008-07-22 10:20:00,8.67,8.69,8.61,8.62,330400.0,6.9037,6.9196,6.8559,6.8639,330400.0
2008-07-22 10:25:00,8.62,8.65,8.6,8.6,401600.0,6.8639,6.8878,6.848,6.848,401600.0
2008-07-22 10:30:00,8.6,8.62,8.57,8.57,231200.0,6.848,6.8639,6.8241,6.8241,231200.0
2008-07-22 10:35:00,8.58,8.6,8.57,8.59,196800.0,6.832,6.848,6.8241,6.84,196800.0
2008-07-22 10:40:00,8.59,8.62,8.58,8.61,234800.0,6.84,6.8639,6.832,6.8559,234800.0
2008-07-22 10:45:00,8.61,8.61,8.56,8.59,244400.0,6.8559,6.8559,6.8161,6.84,244400.0
2008-07-22 10:50:00,8.59,8.61,8.57,8.57,162000.0,6.84,6.8559,6.8241,6.8241,162000.0
2008-07-22 10:55:00,8.57,8.57,8.54,8.56,232800.0,6.8241,6.8241,6.8002,6.8161,232800.0
2008-07-22 11:00:00,8.55,8.62,8.55,8.62,178800.0,6.8081,6.8639,6.8081,6.8639,178800.0
2008-07-22 11:05:00,8.62,8.65,8.62,8.62,213200.0,6.8639,6.8878,6.8639,6.8639,213200.0
2008-07-22 11:10:00,8.62,8.65,8.61,8.63,239600.0,6.8639,6.8878,6.8559,6.8718,239600.0
2008-07-22 11:15:00,8.63,8.78,8.63,8.67,697600.0,6.8718,6.9913,6.8718,6.9037,697600.0
2008-07-22 11:20:00,8.67,8.7,8.67,8.69,306400.0,6.9037,6.9276,6.9037,6.9196,306400.0
2008-07-22 11:25:00,8.69,8.7,8.69,8.69,214400.0,6.9196,6.9276,6.9196,6.9196,214400.0
2008-07-22 11:30:00,8.68,8.69,8.68,8.69,233600.0,6.9117,6.9196,6.9117,6.9196,233600.0
2008-07-22 11:35:00,8.69,8.69,8.67,8.68,218400.0,6.9196,6.9196,6.9037,6.9117,218400.0
2008-07-22 11:40:00,8.67,8.69,8.67,8.69,164000.0,6.9037,6.9196,6.9037,6.9196,164000.0
2008-07-22 11:45:00,8.69,8.72,8.68,8.68,234400.0,6.9196,6.9435,6.9117,6.9117,234400.0
2008-07-22 11:50:00,8.68,8.69,8.67,8.68,241200.0,6.9117,6.9196,6.9037,6.9117,241200.0
2008-07-22 11:55:00,8.68,8.69,8.67,8.69,90000.0,6.9117,6.9196,6.9037,6.9196,90000.0
2008-07-22 12:00:00,8.69,8.71,8.69,8.71,270400.0,6.9196,6.9355,6.9196,6.9355,270400.0
2008-07-22 12:05:00,8.7,8.74,8.7,8.73,102000.0,6.9276,6.9594,6.9276,6.9515,102000.0
2008-07-22 12:10:00,8.73,8.74,8.71,8.71,295600.0,6.9515,6.9594,6.9355,6.9355,295600.0
2008-07-22 12:15:00,8.71,8.72,8.7,8.71,122000.0,6.9355,6.9435,6.9276,6.9355,122000.0
2008-07-22 12:20:00,8.71,8.73,8.71,8.73,145200.0,6.9355,6.9515,6.9355,6.9515,145200.0
2008-07-22 12:25:00,8.73,8.74,8.68,8.69,184000.0,6.9515,6.9594,6.9117,6.9196,184000.0
2008-07-22 12:30:00,8.69,8.7,8.68,8.69,132800.0,6.9196,6.9276,6.9117,6.9196,132800.0
2008-07-22 12:35:00,8.69,8.69,8.67,8.69,153600.0,6.9196,6.9196,6.9037,6.9196,153600.0
2008-07-22 12:40:00,8.68,8.69,8.68,8.68,202000.0,6.9117,6.9196,6.9117,6.9117,202000.0
2008-07-22 12:45:00,8.69,8.69,8.68,8.68,141200.0,6.9196,6.9196,6.9117,6.9117,141200.0
2008-07-22 12:50:00,8.68,8.69,8.67,8.68,185200.0,6.9117,6.9196,6.9037,6.9117,185200.0
2008-07-22 12:55:00,8.68,8.69,8.67,8.68,104000.0,6.9117,6.9196,6.9037,6.9117,104000.0
2008-07-22 13:00:00,8.68,8.69,8.68,8.68,254000.0,6.9117,6.9196,6.9117,6.9117,254000.0
2008-07-22 13:05:00,8.69,8.7,8.68,8.7,167200.0,6.9196,6.9276,6.9117,6.9276,167200.0
2008-07-22 13:10:00,8.7,8.72,8.7,8.71,196400.0,6.9276,6.9435,6.9276,6.9355,196400.0
2008-07-22 13:15:00,8.71,8.73,8.7,8.72,172800.0,6.9355,6.9515,6.9276,6.9435,172800.0
2008-07-22 13:20:00,8.72,8.74,8.72,8.74,94000.0,6.9435,6.9594,6.9435,6.9594,94000.0
2008-07-22 13:25:00,8.74,8.75,8.73,8.74,267200.0,6.9594,6.9674,6.9515,6.9594,267200.0
2008-07-22 13:30:00,8.74,8.75,8.73,8.74,193200.0,6.9594,6.9674,6.9515,6.9594,193200.0
2008-07-22 13:35:00,8.74,8.75,8.73,8.74,398000.0,6.9594,6.9674,6.9515,6.9594,398000.0
2008-07-22 13:40:00,8.74,8.75,8.73,8.74,228000.0,6.9594,6.9674,6.9515,6.9594,228000.0
2008-07-22 13:45:00,8.74,8.74,8.73,8.74,68400.0,6.9594,6.9594,6.9515,6.9594,68400.0
2008-07-22 13:50:00,8.74,8.74,8.72,8.73,196400.0,6.9594,6.9594,6.9435,6.9515,196400.0
2008-07-22 13:55:00,8.73,8.74,8.72,8.73,144000.0,6.9515,6.9594,6.9435,6.9515,144000.0
2008-07-22 14:00:00,8.73,8.73,8.7,8.71,217600.0,6.9515,6.9515,6.9276,6.9355,217600.0
2008-07-22 14:05:00,8.71,8.72,8.69,8.72,174400.0,6.9355,6.9435,6.9196,6.9435,174400.0
2008-07-22 14:10:00,8.72,8.72,8.66,8.67,238000.0,6.9435,6.9435,6.8957,6.9037,238000.0
2008-07-22 14:15:00,8.67,8.69,8.65,8.67,255600.0,6.9037,6.9196,6.8878,6.9037,255600.0
2008-07-22 14:20:00,8.67,8.7,8.67,8.7,191200.0,6.9037,6.9276,6.9037,6.9276,191200.0
2008-07-22 14:25:00,8.7,8.7,8.67,8.7,240000.0,6.9276,6.9276,6.9037,6.9276,240000.0
2008-07-22 14:30:00,8.7,8.71,8.67,8.68,202400.0,6.9276,6.9355,6.9037,6.9117,202400.0
2008-07-22 14:35:00,8.68,8.69,8.66,8.69,108800.0,6.9117,6.9196,6.8957,6.9196,108800.0
2008-07-22 14:40:00,8.69,8.71,8.68,8.71,203200.0,6.9196,6.9355,6.9117,6.9355,203200.0
2008-07-22 14:45:00,8.71,8.71,8.69,8.69,140000.0,6.9355,6.9355,6.9196,6.9196,140000.0
2008-07-22 14:50:00,8.69,8.7,8.68,8.69,98400.0,6.9196,6.9276,6.9117,6.9196,98400.0
2008-07-22 14:55:00,8.69,8.69,8.67,8.68,154400.0,6.9196,6.9196,6.9037,6.9117,154400.0
2008-07-22 15:00:00,8.68,8.68,8.67,8.67,200400.0,6.9117,6.9117,6.9037,6.9037,200400.0
2008-07-22 15:05:00,8.67,8.68,8.65,8.65,209200.0,6.9037,6.9117,6.8878,6.8878,209200.0
2008-07-22 15:10:00,8.65,8.68,8.65,8.67,150400.0,6.8878,6.9117,6.8878,6.9037,150400.0
2008-07-22 15:15:00,8.67,8.69,8.67,8.68,120400.0,6.9037,6.9196,6.9037,6.9117,120400.0
2008-07-22 15:20:00,8.68,8.69,8.68,8.69,242800.0,6.9117,6.9196,6.9117,6.9196,242800.0
2008-07-22 15:25:00,8.69,8.72,8.68,8.72,468000.0,6.9196,6.9435,6.9117,6.9435,468000.0
2008-07-22 15:30:00,8.72,8.72,8.68,8.71,363200.0,6.9435,6.9435,6.9117,6.9355,363200.0
2008-07-22 15:35:00,8.71,8.73,8.7,8.73,314400.0,6.9355,6.9515,6.9276,6.9515,314400.0
2008-07-22 15:40:00,8.73,8.75,8.72,8.74,575600.0,6.9515,6.9674,6.9435,6.9594,575600.0
2008-07-22 15:45:00,8.74,8.75,8.71,8.72,363600.0,6.9594,6.9674,6.9355,6.9435,363600.0
2008-07-22 15:50:00,8.71,8.74,8.71,8.72,378800.0,6.9355,6.9594,6.9355,6.9435,378800.0
2008-07-22 15:55:00,8.72,8.75,8.72,8.74,880000.0,6.9435,6.9674,6.9435,6.9594,880000.0
2008-07-23 09:30:00,8.76,8.76,8.49,8.52,694800.0,6.9754,6.9754,6.7604,6.7843,694800.0
2008-07-23 09:35:00,8.52,8.61,8.51,8.58,540000.0,6.7843,6.8559,6.7763,6.832,540000.0
2008-07-23 09:40:00,8.59,8.66,8.58,8.66,455200.0,6.84,6.8957,6.832,6.8957,455200.0
2008-07-23 09:45:00,8.65,8.75,8.65,8.74,405600.0,6.8878,6.9674,6.8878,6.9594,405600.0
2008-07-23 09:50:00,8.74,8.74,8.69,8.71,422000.0,6.9594,6.9594,6.9196,6.9355,422000.0
2008-07-23 09:55:00,8.71,8.75,8.71,8.71,556800.0,6.9355,6.9674,6.9355,6.9355,556800.0
2008-07-23 10:00:00,8.71,8.72,8.68,8.71,531200.0,6.9355,6.9435,6.9117,6.9355,531200.0
2008-07-23 10:05:00,8.72,8.74,8.7,8.71,352000.0,6.9435,6.9594,6.9276,6.9355,352000.0
2008-07-23 10:10:00,8.72,8.74,8.7,8.73,321600.0,6.9435,6.9594,6.9276,6.9515,321600.0
2008-07-23 10:15:00,8.73,8.77,8.73,8.76,508400.0,6.9515,6.9833,6.9515,6.9754,508400.0
2008-07-23 10:20:00,8.76,8.77,8.73,8.74,1244000.0,6.9754,6.9833,6.9515,6.9594,1244000.0
2008-07-23 10:25:00,8.74,8.76,8.74,8.75,535200.0,6.9594,6.9754,6.9594,6.9674,535200.0
2008-07-23 10:30:00,8.75,8.77,8.74,8.76,458400.0,6.9674,6.9833,6.9594,6.9754,458400.0
2008-07-23 10:35:00,8.76,8.87,8.72,8.86,636400.0,6.9754,7.063,6.9435,7.055,636400.0
2008-07-23 10:40:00,8.87,8.87,8.78,8.79,452400.0,7.063,7.063,6.9913,6.9992,452400.0
2008-07-23 10:45:00,8.78,8.79,8.71,8.72,316400.0,6.9913,6.9992,6.9355,6.9435,316400.0
2008-07-23 10:50:00,8.72,8.75,8.72,8.74,236400.0,6.9435,6.9674,6.9435,6.9594,236400.0
2008-07-23 10:55:00,8.74,8.75,8.68,8.69,315200.0,6.9594,6.9674,6.9117,6.9196,315200.0
2008-07-23 11:00:00,8.69,8.69,8.58,8.59,1395600.0,6.9196,6.9196,6.832,6.84,1395600.0
2008-07-23 11:05:00,8.59,8.61,8.53,8.61,536800.0,6.84,6.8559,6.7922,6.8559,536800.0
2008-07-23 11:10:00,8.61,8.65,8.6,8.65,311200.0,6.8559,6.8878,6.848,6.8878,311200.0
2008-07-23 11:15:00,8.65,8.71,8.65,8.67,355200.0,6.8878,6.9355,6.8878,6.9037,355200.0
2008-07-23 11:20:00,8.67,8.7,8.66,8.69,248400.0,6.9037,6.9276,6.8957,6.9196,248400.0
2008-07-23 11:25:00,8.69,8.72,8.69,8.7,233200.0,6.9196,6.9435,6.9196,6.9276,233200.0
2008-07-23 11:30:00,8.69,8.7,8.68,8.69,407600.0,6.9196,6.9276,6.9117,6.9196,407600.0
2008-07-23 11:35:00,8.69,8.69,8.64,8.64,375600.0,6.9196,6.9196,6.8798,6.8798,375600.0
2008-07-23 11:40:00,8.64,8.64,8.61,8.62,526400.0,6.8798,6.8798,6.8559,6.8639,526400.0
2008-07-23 11:45:00,8.62,8.62,8.59,8.6,405600.0,6.8639,6.8639,6.84,6.848,405600.0
2008-07-23 11:50:00,8.6,8.68,8.56,8.57,672800.0,6.848,6.9117,6.8161,6.8241,672800.0
2008-07-23 11:55:00,8.57,8.57,8.55,8.56,447600.0,6.8241,6.8241,6.8081,6.8161,447600.0
2008-07-23 12:00:00,8.56,8.58,8.55,8.58,411200.0,6.8161,6.832,6.8081,6.832,411200.0
2008-07-23 12:05:00,8.57,8.58,8.54,8.55,517200.0,6.8241,6.832,6.8002,6.8081,517200.0
2008-07-23 12:10:00,8.55,8.55,8.49,8.5,530400.0,6.8081,6.8081,6.7604,6.7683,530400.0
2008-07-23 12:15:00,8.5,8.5,8.46,8.49,628400.0,6.7683,6.7683,6.7365,6.7604,628400.0
2008-07-23 12:20:00,8.49,8.53,8.47,8.51,517200.0,6.7604,6.7922,6.7444,6.7763,517200.0
2008-07-23 12:25:00,8.5,8.51,8.49,8.49,241600.0,6.7683,6.7763,6.7604,6.7604,241600.0
2008-07-23 12:30:00,8.49,8.5,8.44,8.45,364400.0,6.7604,6.7683,6.7206,6.7285,364400.0
2008-07-23 12:35:00,8.45,8.52,8.45,8.51,751200.0,6.7285,6.7843,6.7285,6.7763,751200.0
2008-07-23 12:40:00,8.51,8.53,8.5,8.53,229200.0,6.7763,6.7922,6.7683,6.7922,229200.0
2008-07-23 12:45:00,8.53,8.55,8.53,8.54,183200.0,6.7922,6.8081,6.7922,6.8002,183200.0
2008-07-23 12:50:00,8.54,8.55,8.53,8.54,137200.0,6.8002,6.8081,6.7922,6.8002,137200.0
2008-07-23 12:55:00,8.54,8.58,8.54,8.56,221200.0,6.8002,6.832,6.8002,6.8161,221200.0
2008-07-23 13:00:00,8.56,8.58,8.55,8.55,196800.0,6.8161,6.832,6.8081,6.8081,196800.0
2008-07-23 13:05:00,8.55,8.56,8.51,8.52,223600.0,6.8081,6.8161,6.7763,6.7843,223600.0
2008-07-23 13:10:00,8.52,8.58,8.52,8.56,190400.0,6.7843,6.832,6.7843,6.8161,190400.0
2008-07-23 13:15:00,8.56,8.58,8.56,8.56,177200.0,6.8161,6.832,6.8161,6.8161,177200.0
2008-07-23 13:20:00,8.56,8.59,8.56,8.59,244000.0,6.8161,6.84,6.8161,6.84,244000.0
2008-07-23 13:25:00,8.59,8.6,8.58,8.6,324800.0,6.84,6.848,6.832,6.848,324800.0
2008-07-23 13:30:00,8.6,8.6,8.58,8.58,208800.0,6.848,6.848,6.832,6.832,208800.0
2008-07-23 13:35:00,8.58,8.62,8.58,8.62,245600.0,6.832,6.8639,6.832,6.8639,245600.0
2008-07-23 13:40:00,8.62,8.64,8.6,8.63,335200.0,6.8639,6.8798,6.848,6.8718,335200.0
2008-07-23 13:45:00,8.63,8.64,8.61,8.61,516000.0,6.8718,6.8798,6.8559,6.8559,516000.0
2008-07-23 13:50:00,8.61,8.62,8.56,8.57,315600.0,6.8559,6.8639,6.8161,6.8241,315600.0
2008-07-23 13:55:00,8.57,8.59,8.53,8.58,278000.0,6.8241,6.84,6.7922,6.832,278000.0
2008-07-23 14:00:00,8.58,8.63,8.56,8.61,298400.0,6.832,6.8718,6.8161,6.8559,298400.0
2008-07-23 14:05:00,8.61,8.65,8.6,8.63,473200.0,6.8559,6.8878,6.848,6.8718,473200.0
2008-07-23 14:10:00,8.63,8.63,8.58,8.58,318800.0,6.8718,6.8718,6.832,6.832,318800.0
2008-07-23 14:15:00,8.58,8.6,8.57,8.57,417600.0,6.832,6.848,6.8241,6.8241,417600.0
2008-07-23 14:20:00,8.58,8.63,8.57,8.63,522000.0,6.832,6.8718,6.8241,6.8718,522000.0
2008-07-23 14:25:00,8.63,8.64,8.62,8.63,349600.0,6.8718,6.8798,6.8639,6.8718,349600.0
2008-07-23 14:30:00,8.63,8.66,8.63,8.66,924400.0,6.8718,6.8957,6.8718,6.8957,924400.0
2008-07-23 14:35:00,8.65,8.66,8.61,8.62,265200.0,6.8878,6.8957,6.8559,6.8639,265200.0
2008-07-23 14:40:00,8.62,8.63,8.61,8.63,298400.0,6.8639,6.8718,6.8559,6.8718,298400.0
2008-07-23 14:45:00,8.63,8.64,8.6,8.61,391600.0,6.8718,6.8798,6.848,6.8559,391600.0
2008-07-23 14:50:00,8.61,8.62,8.6,8.61,374400.0,6.8559,6.8639,6.848,6.8559,374400.0
2008-07-23 14:55:00,8.61,8.61,8.56,8.57,480400.0,6.8559,6.8559,6.8161,6.8241,480400.0
2008-07-23 15:00:00,8.57,8.59,8.56,8.59,567600.0,6.8241,6.84,6.8161,6.84,567600.0
2008-07-23 15:05:00,8.59,8.63,8.59,8.62,512400.0,6.84,6.8718,6.84,6.8639,512400.0
2008-07-23 15:10:00,8.62,8.63,8.61,8.63,366800.0,6.8639,6.8718,6.8559,6.8718,366800.0
2008-07-23 15:15:00,8.63,8.63,8.6,8.62,216800.0,6.8718,6.8718,6.848,6.8639,216800.0
2008-07-23 15:20:00,8.62,8.63,8.61,8.63,632800.0,6.8639,6.8718,6.8559,6.8718,632800.0
2008-07-23 15:25:00,8.63,8.63,8.58,8.59,458400.0,6.8718,6.8718,6.832,6.84,458400.0
2008-07-23 15:30:00,8.59,8.6,8.58,8.59,322000.0,6.84,6.848,6.832,6.84,322000.0
2008-07-23 15:35:00,8.59,8.6,8.56,8.57,549600.0,6.84,6.848,6.8161,6.8241,549600.0
2008-07-23 15:40:00,8.57,8.58,8.53,8.53,1046400.0,6.8241,6.832,6.7922,6.7922,1046400.0
2008-07-23 15:45:00,8.53,8.53,8.49,8.5,1165600.0,6.7922,6.7922,6.7604,6.7683,1165600.0
2008-07-23 15:50:00,8.5,8.6,8.5,8.52,1401200.0,6.7683,6.848,6.7683,6.7843,1401200.0
2008-07-23 15:55:00,8.53,8.53,8.49,8.51,1978000.0,6.7922,6.7922,6.7604,6.7763,1978000.0
2008-07-24 09:30:00,8.33,8.39,8.33,8.34,610800.0,6.633,6.6807,6.633,6.6409,610800.0
2008-07-24 09:35:00,8.34,8.36,8.3,8.31,564800.0,6.6409,6.6569,6.6091,6.617,564800.0
2008-07-24 09:40:00,8.31,8.33,8.27,8.32,758400.0,6.617,6.633,6.5852,6.625,758400.0
2008-07-24 09:45:00,8.32,8.41,8.32,8.38,527200.0,6.625,6.6967,6.625,6.6728,527200.0
2008-07-24 09:50:00,8.38,8.38,8.27,8.3,581600.0,6.6728,6.6728,6.5852,6.6091,581600.0
2008-07-24 09:55:00,8.3,8.37,8.3,8.33,546400.0,6.6091,6.6648,6.6091,6.633,546400.0
2008-07-24 10:00:00,8.33,8.33,8.26,8.27,520800.0,6.633,6.633,6.5772,6.5852,520800.0
2008-07-24 10:05:00,8.27,8.29,8.26,8.26,546400.0,6.5852,6.6011,6.5772,6.5772,546400.0
2008-07-24 10:10:00,8.26,8.27,8.24,8.27,936400.0,6.5772,6.5852,6.5613,6.5852,936400.0
2008-07-24 10:15:00,8.27,8.35,8.27,8.31,562400.0,6.5852,6.6489,6.5852,6.617,562400.0
2008-07-24 10:20:00,8.31,8.33,8.28,8.33,327600.0,6.617,6.633,6.5931,6.633,327600.0
2008-07-24 10:25:00,8.33,8.34,8.28,8.28,250800.0,6.633,6.6409,6.5931,6.5931,250800.0
2008-07-24 10:30:00,8.29,8.32,8.28,8.31,360000.0,6.6011,6.625,6.5931,6.617,360000.0
2008-07-24 10:35:00,8.31,8.38,8.31,8.34,814800.0,6.617,6.6728,6.617,6.6409,814800.0
2008-07-24 10:40:00,8.34,8.36,8.34,8.35,255600.0,6.6409,6.6569,6.6409,6.6489,255600.0
2008-07-24 10:45:00,8.35,8.43,8.35,8.39,748400.0,6.6489,6.7126,6.6489,6.6807,748400.0
2008-07-24 10:50:00,8.39,8.43,8.39,8.41,396400.0,6.6807,6.7126,6.6807,6.6967,396400.0
2008-07-24 10:55:00,8.41,8.46,8.4,8.45,405600.0,6.6967,6.7365,6.6887,6.7285,405600.0
2008-07-24 11:00:00,8.45,8.47,8.42,8.42,510400.0,6.7285,6.7444,6.7046,6.7046,510400.0
2008-07-24 11:05:00,8.42,8.42,8.37,8.38,296800.0,6.7046,6.7046,6.6648,6.6728,296800.0
2008-07-24 11:10:00,8.38,8.45,8.37,8.44,506400.0,6.6728,6.7285,6.6648,6.7206,506400.0
2008-07-24 11:15:00,8.44,8.47,8.43,8.47,353200.0,6.7206,6.7444,6.7126,6.7444,353200.0
2008-07-24 11:20:00,8.47,8.47,8.43,8.46,212000.0,6.7444,6.7444,6.7126,6.7365,212000.0
2008-07-24 11:25:00,8.46,8.46,8.41,8.41,293600.0,6.7365,6.7365,6.6967,6.6967,293600.0
2008-07-24 11:30:00,8.41,8.42,8.39,8.4,527600.0,6.6967,6.7046,6.6807,6.6887,527600.0
2008-07-24 11:35:00,8.4,8.41,8.39,8.4,234400.0,6.6887,6.6967,6.6807,6.6887,234400.0
2008-07-24 11:40:00,8.4,8.42,8.4,8.42,180400.0,6.6887,6.7046,6.6887,6.7046,180400.0
2008-07-24 11:45:00,8.42,8.44,8.42,8.43,275200.0,6.7046,6.7206,6.7046,6.7126,275200.0
2008-07-24 11:50:00,8.43,8.44,8.41,8.42,236000.0,6.7126,6.7206,6.6967,6.7046,236000.0
2008-07-24 11:55:00,8.42,8.42,8.38,8.4,280800.0,6.7046,6.7046,6.6728,6.6887,280800.0
2008-07-24 12:00:00,8.4,8.41,8.37,8.37,236400.0,6.6887,6.6967,6.6648,6.6648,236400.0
2008-07-24 12:05:00,8.37,8.38,8.37,8.38,190800.0,6.6648,6.6728,6.6648,6.6728,190800.0
2008-07-24 12:10:00,8.38,8.38,8.36,8.37,172800.0,6.6728,6.6728,6.6569,6.6648,172800.0
2008-07-24 12:15:00,8.36,8.38,8.36,8.38,152400.0,6.6569,6.6728,6.6569,6.6728,152400.0
2008-07-24 12:20:00,8.38,8.4,8.38,8.38,243600.0,6.6728,6.6887,6.6728,6.6728,243600.0
2008-07-24 12:25:00,8.38,8.38,8.36,8.37,146400.0,6.6728,6.6728,6.6569,6.6648,146400.0
2008-07-24 12:30:00,8.37,8.38,8.36,8.38,180000.0,6.6648,6.6728,6.6569,6.6728,180000.0
2008-07-24 12:35:00,8.38,8.39,8.36,8.37,194800.0,6.6728,6.6807,6.6569,6.6648,194800.0
2008-07-24 12:40:00,8.38,8.38,8.36,8.37,192800.0,6.6728,6.6728,6.6569,6.6648,192800.0
2008-07-24 12:45:00,8.37,8.38,8.36,8.37,161200.0,6.6648,6.6728,6.6569,6.6648,161200.0
2008-07-24 12:50:00,8.38,8.38,8.35,8.36,259600.0,6.6728,6.6728,6.6489,6.6569,259600.0
2008-07-24 12:55:00,8.36,8.39,8.36,8.38,204000.0,6.6569,6.6807,6.6569,6.6728,204000.0
2008-07-24 13:00:00,8.38,8.38,8.36,8.37,190800.0,6.6728,6.6728,6.6569,6.6648,190800.0
2008-07-24 13:05:00,8.36,8.37,8.34,8.34,314000.0,6.6569,6.6648,6.6409,6.6409,314000.0
2008-07-24 13:10:00,8.34,8.35,8.33,8.33,382400.0,6.6409,6.6489,6.633,6.633,382400.0
2008-07-24 13:15:00,8.33,8.34,8.31,8.33,336800.0,6.633,6.6409,6.617,6.633,336800.0
2008-07-24 13:20:00,8.33,8.35,8.31,8.35,237600.0,6.633,6.6489,6.617,6.6489,237600.0
2008-07-24 13:25:00,8.35,8.35,8.31,8.32,348800.0,6.6489,6.6489,6.617,6.625,348800.0
2008-07-24 13:30:00,8.32,8.33,8.31,8.31,491200.0,6.625,6.633,6.617,6.617,491200.0
2008-07-24 13:35:00,8.31,8.32,8.29,8.3,290800.0,6.617,6.625,6.6011,6.6091,290800.0
2008-07-24 13:40:00,8.3,8.32,8.3,8.32,359200.0,6.6091,6.625,6.6091,6.625,359200.0
2008-07-24 13:45:00,8.31,8.32,8.27,8.27,570400.0,6.617,6.625,6.5852,6.5852,570400.0
2008-07-24 13:50:00,8.27,8.28,8.25,8.27,419200.0,6.5852,6.5931,6.5693,6.5852,419200.0
2008-07-24 13:55:00,8.27,8.31,8.26,8.29,423600.0,6.5852,6.617,6.5772,6.6011,423600.0
2008-07-24 14:00:00,8.29,8.29,8.25,8.27,368400.0,6.6011,6.6011,6.5693,6.5852,368400.0
2008-07-24 14:05:00,8.27,8.27,8.24,8.25,324400.0,6.5852,6.5852,6.5613,6.5693,324400.0
2008-07-24 14:10:00,8.25,8.26,8.22,8.22,346800.0,6.5693,6.5772,6.5454,6.5454,346800.0
2008-07-24 14:15:00,8.22,8.22,8.2,8.22,267200.0,6.5454,6.5454,6.5294,6.5454,267200.0
2008-07-24 14:20:00,8.22,8.24,8.21,8.23,475600.0,6.5454,6.5613,6.5374,6.5533,475600.0
2008-07-24 14:25:00,8.23,8.24,8.2,8.21,422400.0,6.5533,6.5613,6.5294,6.5374,422400.0
2008-07-24 14:30:00,8.21,8.22,8.21,8.22,129600.0,6.5374,6.5454,6.5374,6.5454,129600.0
2008-07-24 14:35:00,8.22,8.23,8.22,8.22,305200.0,6.5454,6.5533,6.5454,6.5454,305200.0
2008-07-24 14:40:00,8.22,8.23,8.21,8.22,182400.0,6.5454,6.5533,6.5374,6.5454,182400.0
2008-07-24 14:45:00,8.22,8.24,8.22,8.23,256800.0,6.5454,6.5613,6.5454,6.5533,256800.0
2008-07-24 14:50:00,8.23,8.23,8.19,8.2,276800.0,6.5533,6.5533,6.5215,6.5294,276800.0
2008-07-24 14:55:00,8.2,8.24,8.2,8.24,216800.0,6.5294,6.5613,6.5294,6.5613,216800.0
2008-07-24 15:00:00,8.24,8.27,8.23,8.27,388000.0,6.5613,6.5852,6.5533,6.5852,388000.0
2008-07-24 15:05:00,8.27,8.27,8.22,8.22,354400.0,6.5852,6.5852,6.5454,6.5454,354400.0
2008-07-24 15:10:00,8.22,8.23,8.21,8.22,268800.0,6.5454,6.5533,6.5374,6.5454,268800.0
2008-07-24 15:15:00,8.22,8.23,8.2,8.22,320800.0,6.5454,6.5533,6.5294,6.5454,320800.0
2008-07-24 15:20:00,8.22,8.25,8.21,8.21,296400.0,6.5454,6.5693,6.5374,6.5374,296400.0
2008-07-24 15:25:00,8.21,8.23,8.21,8.22,346400.0,6.5374,6.5533,6.5374,6.5454,346400.0
2008-07-24 15:30:00,8.22,8.23,8.2,8.2,276400.0,6.5454,6.5533,6.5294,6.5294,276400.0
2008-07-24 15:35:00,8.21,8.24,8.2,8.24,415200.0,6.5374,6.5613,6.5294,6.5613,415200.0
2008-07-24 15:40:00,8.23,8.24,8.21,8.21,510800.0,6.5533,6.5613,6.5374,6.5374,510800.0
2008-07-24 15:45:00,8.21,8.22,8.17,8.17,900400.0,6.5374,6.5454,6.5056,6.5056,900400.0
2008-07-24 15:50:00,8.17,8.2,8.17,8.2,765600.0,6.5056,6.5294,6.5056,6.5294,765600.0
2008-07-24 15:55:00,8.2,8.22,8.19,8.21,1140000.0,6.5294,6.5454,6.5215,6.5374,1140000.0
2008-07-25 09:30:00,8.21,8.25,8.21,8.23,206800.0,6.5374,6.5693,6.5374,6.5533,206800.0
2008-07-25 09:35:00,8.23,8.27,8.22,8.27,195200.0,6.5533,6.5852,6.5454,6.5852,195200.0
2008-07-25 09:40:00,8.27,8.31,8.26,8.27,227600.0,6.5852,6.617,6.5772,6.5852,227600.0
2008-07-25 09:45:00,8.26,8.31,8.24,8.3,444800.0,6.5772,6.617,6.5613,6.6091,444800.0
2008-07-25 09:50:00,8.3,8.3,8.24,8.28,280400.0,6.6091,6.6091,6.5613,6.5931,280400.0
2008-07-25 09:55:00,8.29,8.45,8.29,8.4,787600.0,6.6011,6.7285,6.6011,6.6887,787600.0
2008-07-25 10:00:00,8.4,8.46,8.38,8.43,374400.0,6.6887,6.7365,6.6728,6.7126,374400.0
2008-07-25 10:05:00,8.42,8.44,8.39,8.39,411600.0,6.7046,6.7206,6.6807,6.6807,411600.0
2008-07-25 10:10:00,8.4,8.41,8.38,8.38,199200.0,6.6887,6.6967,6.6728,6.6728,199200.0
2008-07-25 10:15:00,8.38,8.39,8.32,8.36,214400.0,6.6728,6.6807,6.625,6.6569,214400.0
2008-07-25 10:20:00,8.36,8.41,8.31,8.32,245600.0,6.6569,6.6967,6.617,6.625,245600.0
2008-07-25 10:25:00,8.33,8.33,8.2,8.2,687200.0,6.633,6.633,6.5294,6.5294,687200.0
2008-07-25 10:30:00,8.21,8.25,8.19,8.25,498000.0,6.5374,6.5693,6.5215,6.5693,498000.0
2008-07-25 10:35:00,8.24,8.27,8.22,8.26,358400.0,6.5613,6.5852,6.5454,6.5772,358400.0
2008-07-25 10:40:00,8.27,8.29,8.25,8.25,246800.0,6.5852,6.6011,6.5693,6.5693,246800.0
2008-07-25 10:45:00,8.25,8.26,8.23,8.26,317600.0,6.5693,6.5772,6.5533,6.5772,317600.0
2008-07-25 10:50:00,8.26,8.26,8.21,8.24,332000.0,6.5772,6.5772,6.5374,6.5613,332000.0
2008-07-25 10:55:00,8.24,8.28,8.23,8.26,450400.0,6.5613,6.5931,6.5533,6.5772,450400.0
2008-07-25 11:00:00,8.26,8.28,8.21,8.21,324800.0,6.5772,6.5931,6.5374,6.5374,324800.0
2008-07-25 11:05:00,8.21,8.22,8.21,8.22,212800.0,6.5374,6.5454,6.5374,6.5454,212800.0
2008-07-25 11:10:00,8.22,8.22,8.2,8.21,326000.0,6.5454,6.5454,6.5294,6.5374,326000.0
2008-07-25 11:15:00,8.2,8.21,8.18,8.18,303200.0,6.5294,6.5374,6.5135,6.5135,303200.0
2008-07-25 11:20:00,8.18,8.19,8.13,8.15,608000.0,6.5135,6.5215,6.4737,6.4896,608000.0
2008-07-25 11:25:00,8.15,8.18,8.13,8.17,265600.0,6.4896,6.5135,6.4737,6.5056,265600.0
2008-07-25 11:30:00,8.17,8.2,8.17,8.18,197200.0,6.5056,6.5294,6.5056,6.5135,197200.0
2008-07-25 11:35:00,8.18,8.18,8.16,8.17,194800.0,6.5135,6.5135,6.4976,6.5056,194800.0
2008-07-25 11:40:00,8.17,8.22,8.16,8.21,235200.0,6.5056,6.5454,6.4976,6.5374,235200.0
2008-07-25 11:45:00,8.21,8.22,8.19,8.19,228400.0,6.5374,6.5454,6.5215,6.5215,228400.0
2008-07-25 11:50:00,8.2,8.21,8.19,8.19,481200.0,6.5294,6.5374,6.5215,6.5215,481200.0
2008-07-25 11:55:00,8.19,8.19,8.18,8.18,248000.0,6.5215,6.5215,6.5135,6.5135,248000.0
2008-07-25 12:00:00,8.18,8.19,8.14,8.15,265200.0,6.5135,6.5215,6.4817,6.4896,265200.0
2008-07-25 12:05:00,8.15,8.15,8.13,8.13,315200.0,6.4896,6.4896,6.4737,6.4737,315200.0
2008-07-25 12:10:00,8.14,8.14,8.12,8.12,352800.0,6.4817,6.4817,6.4657,6.4657,352800.0
2008-07-25 12:15:00,8.12,8.13,8.1,8.11,318800.0,6.4657,6.4737,6.4498,6.4578,318800.0
2008-07-25 12:20:00,8.11,8.12,8.1,8.11,285600.0,6.4578,6.4657,6.4498,6.4578,285600.0
2008-07-25 12:25:00,8.11,8.17,8.11,8.15,451600.0,6.4578,6.5056,6.4578,6.4896,451600.0
2008-07-25 12:30:00,8.15,8.17,8.12,8.13,494000.0,6.4896,6.5056,6.4657,6.4737,494000.0
2008-07-25 12:35:00,8.13,8.13,8.12,8.13,286000.0,6.4737,6.4737,6.4657,6.4737,286000.0
2008-07-25 12:40:00,8.13,8.16,8.13,8.16,444400.0,6.4737,6.4976,6.4737,6.4976,444400.0
2008-07-25 12:45:00,8.16,8.16,8.12,8.13,226400.0,6.4976,6.4976,6.4657,6.4737,226400.0
2008-07-25 12:50:00,8.13,8.17,8.13,8.16,158800.0,6.4737,6.5056,6.4737,6.4976,158800.0
2008-07-25 12:55:00,8.16,8.18,8.16,8.18,200000.0,6.4976,6.5135,6.4976,6.5135,200000.0
2008-07-25 13:00:00,8.18,8.2,8.17,8.2,152800.0,6.5135,6.5294,6.5056,6.5294,152800.0
2008-07-25 13:05:00,8.2,8.2,8.19,8.2,150000.0,6.5294,6.5294,6.5215,6.5294,150000.0
2008-07-25 13:10:00,8.2,8.2,8.13,8.13,232400.0,6.5294,6.5294,6.4737,6.4737,232400.0
2008-07-25 13:15:00,8.13,8.21,8.13,8.2,267600.0,6.4737,6.5374,6.4737,6.5294,267600.0
2008-07-25 13:20:00,8.19,8.21,8.16,8.16,374400.0,6.5215,6.5374,6.4976,6.4976,374400.0
2008-07-25 13:25:00,8.16,8.17,8.15,8.15,251200.0,6.4976,6.5056,6.4896,6.4896,251200.0
2008-07-25 13:30:00,8.15,8.15,8.11,8.11,502800.0,6.4896,6.4896,6.4578,6.4578,502800.0
2008-07-25 13:35:00,8.11,8.12,8.1,8.11,428400.0,6.4578,6.4657,6.4498,6.4578,428400.0
2008-07-25 13:40:00,8.11,8.11,8.06,8.07,365200.0,6.4578,6.4578,6.418,6.4259,365200.0
2008-07-25 13:45:00,8.07,8.1,8.07,8.1,248000.0,6.4259,6.4498,6.4259,6.4498,248000.0
2008-07-25 13:50:00,8.09,8.15,8.09,8.14,222000.0,6.4419,6.4896,6.4419,6.4817,222000.0
2008-07-25 13:55:00,8.14,8.14,8.09,8.11,212000.0,6.4817,6.4817,6.4419,6.4578,212000.0
2008-07-25 14:00:00,8.11,8.15,8.11,8.13,263200.0,6.4578,6.4896,6.4578,6.4737,263200.0
2008-07-25 14:05:00,8.13,8.17,8.11,8.16,195600.0,6.4737,6.5056,6.4578,6.4976,195600.0
2008-07-25 14:10:00,8.16,8.16,8.1,8.1,226000.0,6.4976,6.4976,6.4498,6.4498,226000.0
2008-07-25 14:15:00,8.1,8.14,8.1,8.13,366800.0,6.4498,6.4817,6.4498,6.4737,366800.0
2008-07-25 14:20:00,8.13,8.14,8.09,8.12,321600.0,6.4737,6.4817,6.4419,6.4657,321600.0
2008-07-25 14:25:00,8.12,8.12,8.11,8.11,217200.0,6.4657,6.4657,6.4578,6.4578,217200.0
2008-07-25 14:30:00,8.11,8.12,8.08,8.09,294800.0,6.4578,6.4657,6.4339,6.4419,294800.0
2008-07-25 14:35:00,8.09,8.1,8.08,8.1,343200.0,6.4419,6.4498,6.4339,6.4498,343200.0
2008-07-25 14:40:00,8.1,8.1,8.07,8.08,329200.0,6.4498,6.4498,6.4259,6.4339,329200.0
2008-07-25 14:45:00,8.08,8.09,8.08,8.08,187600.0,6.4339,6.4419,6.4339,6.4339,187600.0
2008-07-25 14:50:00,8.08,8.1,8.06,8.1,248000.0,6.4339,6.4498,6.418,6.4498,248000.0
2008-07-25 14:55:00,8.1,8.1,8.08,8.08,221600.0,6.4498,6.4498,6.4339,6.4339,221600.0
2008-07-25 15:00:00,8.08,8.09,8.06,8.07,686800.0,6.4339,6.4419,6.418,6.4259,686800.0
2008-07-25 15:05:00,8.07,8.08,8.06,8.08,260800.0,6.4259,6.4339,6.418,6.4339,260800.0
2008-07-25 15:10:00,8.08,8.09,8.06,8.06,375200.0,6.4339,6.4419,6.418,6.418,375200.0
2008-07-25 15:15:00,8.06,8.08,8.06,8.07,221600.0,6.418,6.4339,6.418,6.4259,221600.0
2008-07-25 15:20:00,8.07,8.08,8.06,8.07,345200.0,6.4259,6.4339,6.418,6.4259,345200.0
2008-07-25 15:25:00,8.07,8.09,8.06,8.07,815600.0,6.4259,6.4419,6.418,6.4259,815600.0
2008-07-25 15:30:00,8.07,8.08,8.06,8.07,322000.0,6.4259,6.4339,6.418,6.4259,322000.0
2008-07-25 15:35:00,8.07,8.08,8.06,8.07,461200.0,6.4259,6.4339,6.418,6.4259,461200.0
2008-07-25 15:40:00,8.07,8.1,8.07,8.08,756800.0,6.4259,6.4498,6.4259,6.4339,756800.0
2008-07-25 15:45:00,8.08,8.12,8.08,8.12,562800.0,6.4339,6.4657,6.4339,6.4657,562800.0
2008-07-25 15:50:00,8.12,8.12,8.1,8.11,480800.0,6.4657,6.4657,6.4498,6.4578,480800.0
2008-07-25 15:55:00,8.11,8.12,8.11,8.11,524400.0,6.4578,6.4657,6.4578,6.4578,524400.0
2008-07-28 09:30:00,8.11,8.11,8.03,8.04,470400.0,6.4578,6.4578,6.3941,6.402,470400.0
2008-07-28 09:35:00,8.04,8.14,8.0,8.14,802800.0,6.402,6.4817,6.3702,6.4817,802800.0
2008-07-28 09:40:00,8.14,8.15,8.07,8.07,460400.0,6.4817,6.4896,6.4259,6.4259,460400.0
2008-07-28 09:45:00,8.07,8.14,8.06,8.12,464800.0,6.4259,6.4817,6.418,6.4657,464800.0
2008-07-28 09:50:00,8.12,8.19,8.1,8.15,1096400.0,6.4657,6.5215,6.4498,6.4896,1096400.0
2008-07-28 09:55:00,8.16,8.17,8.1,8.12,1027200.0,6.4976,6.5056,6.4498,6.4657,1027200.0
2008-07-28 10:00:00,8.12,8.15,8.11,8.15,396800.0,6.4657,6.4896,6.4578,6.4896,396800.0
2008-07-28 10:05:00,8.15,8.21,8.14,8.21,333200.0,6.4896,6.5374,6.4817,6.5374,333200.0
2008-07-28 10:10:00,8.21,8.21,8.12,8.13,505200.0,6.5374,6.5374,6.4657,6.4737,505200.0
2008-07-28 10:15:00,8.13,8.2,8.12,8.19,381600.0,6.4737,6.5294,6.4657,6.5215,381600.0
2008-07-28 10:20:00,8.19,8.2,8.14,8.14,814400.0,6.5215,6.5294,6.4817,6.4817,814400.0
2008-07-28 10:25:00,8.14,8.17,8.12,8.14,611600.0,6.4817,6.5056,6.4657,6.4817,611600.0
2008-07-28 10:30:00,8.14,8.14,8.11,8.11,411600.0,6.4817,6.4817,6.4578,6.4578,411600.0
2008-07-28 10:35:00,8.11,8.14,8.11,8.12,394800.0,6.4578,6.4817,6.4578,6.4657,394800.0
2008-07-28 10:40:00,8.12,8.14,8.09,8.09,342000.0,6.4657,6.4817,6.4419,6.4419,342000.0
2008-07-28 10:45:00,8.1,8.11,8.09,8.1,331600.0,6.4498,6.4578,6.4419,6.4498,331600.0
2008-07-28 10:50:00,8.1,8.1,8.08,8.09,288800.0,6.4498,6.4498,6.4339,6.4419,288800.0
2008-07-28 10:55:00,8.09,8.09,8.06,8.08,202000.0,6.4419,6.4419,6.418,6.4339,202000.0
2008-07-28 11:00:00,8.08,8.08,8.06,8.07,191600.0,6.4339,6.4339,6.418,6.4259,191600.0
2008-07-28 11:05:00,8.07,8.09,8.06,8.07,198800.0,6.4259,6.4419,6.418,6.4259,198800.0
2008-07-28 11:10:00,8.07,8.08,8.06,8.07,210800.0,6.4259,6.4339,6.418,6.4259,210800.0
2008-07-28 11:15:00,8.07,8.07,8.02,8.02,493200.0,6.4259,6.4259,6.3861,6.3861,493200.0
2008-07-28 11:20:00,8.02,8.03,8.02,8.03,388400.0,6.3861,6.3941,6.3861,6.3941,388400.0
2008-07-28 11:25:00,8.03,8.12,8.01,8.02,464400.0,6.3941,6.4657,6.3782,6.3861,464400.0
2008-07-28 11:30:00,8.02,8.03,8.0,8.0,318800.0,6.3861,6.3941,6.3702,6.3702,318800.0
2008-07-28 11:35:00,8.0,8.02,8.0,8.01,367200.0,6.3702,6.3861,6.3702,6.3782,367200.0
2008-07-28 11:40:00,8.01,8.04,8.01,8.03,319600.0,6.3782,6.402,6.3782,6.3941,319600.0
2008-07-28 11:45:00,8.03,8.06,8.03,8.05,236000.0,6.3941,6.418,6.3941,6.41,236000.0
2008-07-28 11:50:00,8.05,8.06,8.04,8.06,140000.0,6.41,6.418,6.402,6.418,140000.0
2008-07-28 11:55:00,8.06,8.07,8.06,8.07,144400.0,6.418,6.4259,6.418,6.4259,144400.0
2008-07-28 12:00:00,8.07,8.09,8.06,8.08,194800.0,6.4259,6.4419,6.418,6.4339,194800.0
2008-07-28 12:05:00,8.09,8.11,8.09,8.11,380000.0,6.4419,6.4578,6.4419,6.4578,380000.0
2008-07-28 12:10:00,8.11,8.11,8.08,8.09,290000.0,6.4578,6.4578,6.4339,6.4419,290000.0
2008-07-28 12:15:00,8.08,8.11,8.07,8.1,394400.0,6.4339,6.4578,6.4259,6.4498,394400.0
2008-07-28 12:20:00,8.1,8.13,8.09,8.1,327200.0,6.4498,6.4737,6.4419,6.4498,327200.0
2008-07-28 12:25:00,8.1,8.1,8.08,8.09,112000.0,6.4498,6.4498,6.4339,6.4419,112000.0
2008-07-28 12:30:00,8.09,8.13,8.08,8.12,392400.0,6.4419,6.4737,6.4339,6.4657,392400.0
2008-07-28 12:35:00,8.12,8.13,8.1,8.11,218000.0,6.4657,6.4737,6.4498,6.4578,218000.0
2008-07-28 12:40:00,8.11,8.11,8.06,8.06,277200.0,6.4578,6.4578,6.418,6.418,277200.0
2008-07-28 12:45:00,8.07,8.1,8.06,8.1,197200.0,6.4259,6.4498,6.418,6.4498,197200.0
2008-07-28 12:50:00,8.1,8.11,8.1,8.1,230400.0,6.4498,6.4578,6.4498,6.4498,230400.0
2008-07-28 12:55:00,8.1,8.1,8.06,8.08,357200.0,6.4498,6.4498,6.418,6.4339,357200.0
2008-07-28 13:00:00,8.08,8.09,8.07,8.09,215200.0,6.4339,6.4419,6.4259,6.4419,215200.0
2008-07-28 13:05:00,8.09,8.12,8.08,8.12,263600.0,6.4419,6.4657,6.4339,6.4657,263600.0
2008-07-28 13:10:00,8.12,8.13,8.09,8.1,347600.0,6.4657,6.4737,6.4419,6.4498,347600.0
2008-07-28 13:15:00,8.1,8.1,8.09,8.1,134400.0,6.4498,6.4498,6.4419,6.4498,134400.0
2008-07-28 13:20:00,8.09,8.11,8.09,8.11,108000.0,6.4419,6.4578,6.4419,6.4578,108000.0
2008-07-28 13:25:00,8.11,8.13,8.1,8.12,280800.0,6.4578,6.4737,6.4498,6.4657,280800.0
2008-07-28 13:30:00,8.12,8.13,8.12,8.12,208800.0,6.4657,6.4737,6.4657,6.4657,208800.0
2008-07-28 13:35:00,8.12,8.12,8.11,8.11,383600.0,6.4657,6.4657,6.4578,6.4578,383600.0
2008-07-28 13:40:00,8.11,8.14,8.11,8.13,239200.0,6.4578,6.4817,6.4578,6.4737,239200.0
2008-07-28 13:45:00,8.13,8.13,8.12,8.13,246800.0,6.4737,6.4737,6.4657,6.4737,246800.0
2008-07-28 13:50:00,8.13,8.15,8.12,8.15,205200.0,6.4737,6.4896,6.4657,6.4896,205200.0
2008-07-28 13:55:00,8.15,8.15,8.11,8.12,254000.0,6.4896,6.4896,6.4578,6.4657,254000.0
2008-07-28 14:00:00,8.12,8.13,8.1,8.12,239600.0,6.4657,6.4737,6.4498,6.4657,239600.0
2008-07-28 14:05:00,8.12,8.12,8.09,8.1,201200.0,6.4657,6.4657,6.4419,6.4498,201200.0
2008-07-28 14:10:00,8.1,8.1,8.09,8.09,134400.0,6.4498,6.4498,6.4419,6.4419,134400.0
2008-07-28 14:15:00,8.09,8.09,8.07,8.09,249600.0,6.4419,6.4419,6.4259,6.4419,249600.0
2008-07-28 14:20:00,8.09,8.11,8.08,8.11,103600.0,6.4419,6.4578,6.4339,6.4578,103600.0
2008-07-28 14:25:00,8.11,8.11,8.1,8.1,369200.0,6.4578,6.4578,6.4498,6.4498,369200.0
2008-07-28 14:30:00,8.1,8.13,8.1,8.11,392400.0,6.4498,6.4737,6.4498,6.4578,392400.0
2008-07-28 14:35:00,8.11,8.15,8.11,8.13,278400.0,6.4578,6.4896,6.4578,6.4737,278400.0
2008-07-28 14:40:00,8.13,8.14,8.1,8.11,168800.0,6.4737,6.4817,6.4498,6.4578,168800.0
2008-07-28 14:45:00,8.11,8.12,8.1,8.12,425200.0,6.4578,6.4657,6.4498,6.4657,425200.0
2008-07-28 14:50:00,8.12,8.13,8.11,8.13,222000.0,6.4657,6.4737,6.4578,6.4737,222000.0
2008-07-28 14:55:00,8.13,8.13,8.1,8.12,317600.0,6.4737,6.4737,6.4498,6.4657,317600.0
2008-07-28 15:00:00,8.13,8.16,8.12,8.16,270000.0,6.4737,6.4976,6.4657,6.4976,270000.0
2008-07-28 15:05:00,8.15,8.15,8.14,8.15,310000.0,6.4896,6.4896,6.4817,6.4896,310000.0
2008-07-28 15:10:00,8.14,8.16,8.14,8.15,360800.0,6.4817,6.4976,6.4817,6.4896,360800.0
2008-07-28 15:15:00,8.15,8.16,8.13,8.15,395600.0,6.4896,6.4976,6.4737,6.4896,395600.0
2008-07-28 15:20:00,8.15,8.18,8.15,8.17,508000.0,6.4896,6.5135,6.4896,6.5056,508000.0
2008-07-28 15:25:00,8.18,8.18,8.17,8.18,328800.0,6.5135,6.5135,6.5056,6.5135,328800.0
2008-07-28 15:30:00,8.18,8.18,8.16,8.18,578400.0,6.5135,6.5135,6.4976,6.5135,578400.0
2008-07-28 15:35:00,8.18,8.18,8.17,8.18,794400.0,6.5135,6.5135,6.5056,6.5135,794400.0
2008-07-28 15:40:00,8.18,8.18,8.15,8.17,647200.0,6.5135,6.5135,6.4896,6.5056,647200.0
2008-07-28 15:45:00,8.17,8.18,8.17,8.17,672000.0,6.5056,6.5135,6.5056,6.5056,672000.0
2008-07-28 15:50:00,8.17,8.18,8.15,8.16,1102800.0,6.5056,6.5135,6.4896,6.4976,1102800.0
2008-07-28 15:55:00,8.16,8.17,8.15,8.16,885600.0,6.4976,6.5056,6.4896,6.4976,885600.0
2008-07-29 09:30:00,8.12,8.3,8.12,8.29,365600.0,6.4657,6.6091,6.4657,6.6011,365600.0
2008-07-29 09:35:00,8.28,8.32,8.28,8.32,378400.0,6.5931,6.625,6.5931,6.625,378400.0
2008-07-29 09:40:00,8.32,8.35,8.31,8.34,620800.0,6.625,6.6489,6.617,6.6409,620800.0
2008-07-29 09:45:00,8.34,8.37,8.33,8.35,312400.0,6.6409,6.6648,6.633,6.6489,312400.0
2008-07-29 09:50:00,8.35,8.4,8.35,8.4,399200.0,6.6489,6.6887,6.6489,6.6887,399200.0
2008-07-29 09:55:00,8.39,8.47,8.39,8.44,1237200.0,6.6807,6.7444,6.6807,6.7206,1237200.0
2008-07-29 10:00:00,8.45,8.49,8.44,8.49,1128000.0,6.7285,6.7604,6.7206,6.7604,1128000.0
2008-07-29 10:05:00,8.49,8.51,8.47,8.51,1116400.0,6.7604,6.7763,6.7444,6.7763,1116400.0
2008-07-29 10:10:00,8.51,8.51,8.47,8.47,1016000.0,6.7763,6.7763,6.7444,6.7444,1016000.0
2008-07-29 10:15:00,8.47,8.5,8.46,8.47,663600.0,6.7444,6.7683,6.7365,6.7444,663600.0
2008-07-29 10:20:00,8.47,8.5,8.45,8.48,508800.0,6.7444,6.7683,6.7285,6.7524,508800.0
2008-07-29 10:25:00,8.48,8.48,8.44,8.45,431200.0,6.7524,6.7524,6.7206,6.7285,431200.0
2008-07-29 10:30:00,8.45,8.5,8.44,8.5,730800.0,6.7285,6.7683,6.7206,6.7683,730800.0
2008-07-29 10:35:00,8.5,8.5,8.48,8.49,460400.0,6.7683,6.7683,6.7524,6.7604,460400.0
2008-07-29 10:40:00,8.49,8.51,8.47,8.49,402400.0,6.7604,6.7763,6.7444,6.7604,402400.0
2008-07-29 10:45:00,8.49,8.49,8.46,8.46,262800.0,6.7604,6.7604,6.7365,6.7365,262800.0
2008-07-29 10:50:00,8.46,8.47,8.42,8.44,451600.0,6.7365,6.7444,6.7046,6.7206,451600.0
2008-07-29 10:55:00,8.44,8.46,8.42,8.45,239600.0,6.7206,6.7365,6.7046,6.7285,239600.0
2008-07-29 11:00:00,8.45,8.46,8.45,8.45,135600.0,6.7285,6.7365,6.7285,6.7285,135600.0
2008-07-29 11:05:00,8.45,8.45,8.4,8.4,202400.0,6.7285,6.7285,6.6887,6.6887,202400.0
2008-07-29 11:10:00,8.4,8.43,8.39,8.43,352800.0,6.6887,6.7126,6.6807,6.7126,352800.0
2008-07-29 11:15:00,8.42,8.45,8.42,8.44,174400.0,6.7046,6.7285,6.7046,6.7206,174400.0
2008-07-29 11:20:00,8.44,8.45,8.44,8.44,175200.0,6.7206,6.7285,6.7206,6.7206,175200.0
2008-07-29 11:25:00,8.43,8.45,8.43,8.44,132800.0,6.7126,6.7285,6.7126,6.7206,132800.0
2008-07-29 11:30:00,8.45,8.45,8.43,8.44,192800.0,6.7285,6.7285,6.7126,6.7206,192800.0
2008-07-29 11:35:00,8.44,8.46,8.44,8.45,255200.0,6.7206,6.7365,6.7206,6.7285,255200.0
2008-07-29 11:40:00,8.45,8.45,8.45,8.45,204400.0,6.7285,6.7285,6.7285,6.7285,204400.0
2008-07-29 11:45:00,8.45,8.51,8.45,8.51,379600.0,6.7285,6.7763,6.7285,6.7763,379600.0
2008-07-29 11:50:00,8.51,8.51,8.44,8.45,267200.0,6.7763,6.7763,6.7206,6.7285,267200.0
2008-07-29 11:55:00,8.45,8.46,8.44,8.45,106400.0,6.7285,6.7365,6.7206,6.7285,106400.0
2008-07-29 12:00:00,8.45,8.46,8.44,8.44,535200.0,6.7285,6.7365,6.7206,6.7206,535200.0
2008-07-29 12:05:00,8.44,8.46,8.44,8.44,816400.0,6.7206,6.7365,6.7206,6.7206,816400.0
2008-07-29 12:10:00,8.44,8.45,8.44,8.45,191200.0,6.7206,6.7285,6.7206,6.7285,191200.0
2008-07-29 12:15:00,8.45,8.46,8.44,8.44,523200.0,6.7285,6.7365,6.7206,6.7206,523200.0
2008-07-29 12:20:00,8.44,8.45,8.43,8.44,148800.0,6.7206,6.7285,6.7126,6.7206,148800.0
2008-07-29 12:25:00,8.44,8.45,8.44,8.45,288400.0,6.7206,6.7285,6.7206,6.7285,288400.0
2008-07-29 12:30:00,8.45,8.46,8.45,8.46,302000.0,6.7285,6.7365,6.7285,6.7365,302000.0
2008-07-29 12:35:00,8.46,8.47,8.44,8.44,507600.0,6.7365,6.7444,6.7206,6.7206,507600.0
2008-07-29 12:40:00,8.44,8.45,8.44,8.45,538800.0,6.7206,6.7285,6.7206,6.7285,538800.0
2008-07-29 12:45:00,8.44,8.46,8.44,8.46,196000.0,6.7206,6.7365,6.7206,6.7365,196000.0
2008-07-29 12:50:00,8.46,8.46,8.45,8.45,408800.0,6.7365,6.7365,6.7285,6.7285,408800.0
2008-07-29 12:55:00,8.45,8.46,8.45,8.46,232400.0,6.7285,6.7365,6.7285,6.7365,232400.0
2008-07-29 13:00:00,8.46,8.46,8.45,8.45,133200.0,6.7365,6.7365,6.7285,6.7285,133200.0
2008-07-29 13:05:00,8.45,8.45,8.45,8.45,108000.0,6.7285,6.7285,6.7285,6.7285,108000.0
2008-07-29 13:10:00,8.45,8.46,8.45,8.45,142400.0,6.7285,6.7365,6.7285,6.7285,142400.0
2008-07-29 13:15:00,8.45,8.46,8.45,8.46,157200.0,6.7285,6.7365,6.7285,6.7365,157200.0
2008-07-29 13:20:00,8.46,8.46,8.45,8.46,190800.0,6.7365,6.7365,6.7285,6.7365,190800.0
2008-07-29 13:25:00,8.46,8.46,8.45,8.46,388800.0,6.7365,6.7365,6.7285,6.7365,388800.0
2008-07-29 13:30:00,8.46,8.49,8.46,8.49,531600.0,6.7365,6.7604,6.7365,6.7604,531600.0
2008-07-29 13:35:00,8.49,8.49,8.47,8.48,350000.0,6.7604,6.7604,6.7444,6.7524,350000.0
2008-07-29 13:40:00,8.48,8.49,8.48,8.49,344400.0,6.7524,6.7604,6.7524,6.7604,344400.0
2008-07-29 13:45:00,8.49,8.49,8.47,8.49,226000.0,6.7604,6.7604,6.7444,6.7604,226000.0
2008-07-29 13:50:00,8.49,8.5,8.49,8.5,333600.0,6.7604,6.7683,6.7604,6.7683,333600.0
2008-07-29 13:55:00,8.5,8.5,8.49,8.5,327600.0,6.7683,6.7683,6.7604,6.7683,327600.0
2008-07-29 14:00:00,8.5,8.51,8.46,8.46,417600.0,6.7683,6.7763,6.7365,6.7365,417600.0
2008-07-29 14:05:00,8.46,8.47,8.43,8.44,424000.0,6.7365,6.7444,6.7126,6.7206,424000.0
2008-07-29 14:10:00,8.44,8.46,8.44,8.44,605600.0,6.7206,6.7365,6.7206,6.7206,605600.0
2008-07-29 14:15:00,8.44,8.47,8.44,8.47,396800.0,6.7206,6.7444,6.7206,6.7444,396800.0
2008-07-29 14:20:00,8.47,8.49,8.47,8.47,258400.0,6.7444,6.7604,6.7444,6.7444,258400.0
2008-07-29 14:25:00,8.47,8.48,8.45,8.47,236000.0,6.7444,6.7524,6.7285,6.7444,236000.0
2008-07-29 14:30:00,8.48,8.49,8.45,8.46,260400.0,6.7524,6.7604,6.7285,6.7365,260400.0
2008-07-29 14:35:00,8.46,8.46,8.45,8.45,271600.0,6.7365,6.7365,6.7285,6.7285,271600.0
2008-07-29 14:40:00,8.45,8.45,8.44,8.44,533200.0,6.7285,6.7285,6.7206,6.7206,533200.0
2008-07-29 14:45:00,8.44,8.46,8.44,8.44,404000.0,6.7206,6.7365,6.7206,6.7206,404000.0
2008-07-29 14:50:00,8.44,8.48,8.43,8.47,292000.0,6.7206,6.7524,6.7126,6.7444,292000.0
2008-07-29 14:55:00,8.47,8.47,8.46,8.47,265600.0,6.7444,6.7444,6.7365,6.7444,265600.0
2008-07-29 15:00:00,8.47,8.47,8.46,8.47,379200.0,6.7444,6.7444,6.7365,6.7444,379200.0
2008-07-29 15:05:00,8.47,8.49,8.47,8.49,286400.0,6.7444,6.7604,6.7444,6.7604,286400.0
2008-07-29 15:10:00,8.48,8.49,8.47,8.49,341600.0,6.7524,6.7604,6.7444,6.7604,341600.0
2008-07-29 15:15:00,8.49,8.52,8.49,8.52,446400.0,6.7604,6.7843,6.7604,6.7843,446400.0
2008-07-29 15:20:00,8.52,8.55,8.51,8.53,457200.0,6.7843,6.8081,6.7763,6.7922,457200.0
2008-07-29 15:25:00,8.53,8.55,8.51,8.51,488800.0,6.7922,6.8081,6.7763,6.7763,488800.0
2008-07-29 15:30:00,8.51,8.51,8.49,8.51,505200.0,6.7763,6.7763,6.7604,6.7763,505200.0
2008-07-29 15:35:00,8.51,8.53,8.51,8.53,413200.0,6.7763,6.7922,6.7763,6.7922,413200.0
2008-07-29 15:40:00,8.52,8.53,8.49,8.5,552800.0,6.7843,6.7922,6.7604,6.7683,552800.0
2008-07-29 15:45:00,8.5,8.51,8.5,8.51,439200.0,6.7683,6.7763,6.7683,6.7763,439200.0
2008-07-29 15:50:00,8.51,8.52,8.5,8.5,930800.0,6.7763,6.7843,6.7683,6.7683,930800.0
2008-07-29 15:55:00,8.51,8.51,8.5,8.51,1033600.0,6.7763,6.7763,6.7683,6.7763,1033600.0
2008-07-30 09:30:00,8.54,8.61,8.53,8.61,308400.0,6.8002,6.8559,6.7922,6.8559,308400.0
2008-07-30 09:35:00,8.61,8.65,8.56,8.56,318800.0,6.8559,6.8878,6.8161,6.8161,318800.0
2008-07-30 09:40:00,8.56,8.62,8.53,8.62,436400.0,6.8161,6.8639,6.7922,6.8639,436400.0
2008-07-30 09:45:00,8.62,8.65,8.61,8.65,764800.0,6.8639,6.8878,6.8559,6.8878,764800.0
2008-07-30 09:50:00,8.65,8.66,8.64,8.64,470000.0,6.8878,6.8957,6.8798,6.8798,470000.0
2008-07-30 09:55:00,8.64,8.67,8.63,8.65,490000.0,6.8798,6.9037,6.8718,6.8878,490000.0
2008-07-30 10:00:00,8.65,8.68,8.65,8.67,642000.0,6.8878,6.9117,6.8878,6.9037,642000.0
2008-07-30 10:05:00,8.67,8.71,8.66,8.71,496800.0,6.9037,6.9355,6.8957,6.9355,496800.0
2008-07-30 10:10:00,8.71,8.73,8.69,8.72,539200.0,6.9355,6.9515,6.9196,6.9435,539200.0
2008-07-30 10:15:00,8.72,8.75,8.72,8.72,659200.0,6.9435,6.9674,6.9435,6.9435,659200.0
2008-07-30 10:20:00,8.73,8.75,8.71,8.75,687600.0,6.9515,6.9674,6.9355,6.9674,687600.0
2008-07-30 10:25:00,8.75,8.75,8.7,8.71,1628000.0,6.9674,6.9674,6.9276,6.9355,1628000.0
2008-07-30 10:30:00,8.71,8.72,8.68,8.68,1109600.0,6.9355,6.9435,6.9117,6.9117,1109600.0
2008-07-30 10:35:00,8.68,8.7,8.58,8.61,1031600.0,6.9117,6.9276,6.832,6.8559,1031600.0
2008-07-30 10:40:00,8.61,8.61,8.56,8.58,504000.0,6.8559,6.8559,6.8161,6.832,504000.0
2008-07-30 10:45:00,8.58,8.64,8.57,8.58,591200.0,6.832,6.8798,6.8241,6.832,591200.0
2008-07-30 10:50:00,8.58,8.58,8.52,8.56,534000.0,6.832,6.832,6.7843,6.8161,534000.0
2008-07-30 10:55:00,8.56,8.58,8.53,8.55,320400.0,6.8161,6.832,6.7922,6.8081,320400.0
2008-07-30 11:00:00,8.55,8.6,8.53,8.59,393200.0,6.8081,6.848,6.7922,6.84,393200.0
2008-07-30 11:05:00,8.59,8.61,8.58,8.59,215600.0,6.84,6.8559,6.832,6.84,215600.0
2008-07-30 11:10:00,8.59,8.59,8.56,8.57,297200.0,6.84,6.84,6.8161,6.8241,297200.0
2008-07-30 11:15:00,8.56,8.56,8.54,8.54,153600.0,6.8161,6.8161,6.8002,6.8002,153600.0
2008-07-30 11:20:00,8.54,8.54,8.51,8.54,197200.0,6.8002,6.8002,6.7763,6.8002,197200.0
2008-07-30 11:25:00,8.54,8.61,8.53,8.58,360000.0,6.8002,6.8559,6.7922,6.832,360000.0
2008-07-30 11:30:00,8.58,8.58,8.53,8.54,214800.0,6.832,6.832,6.7922,6.8002,214800.0
2008-07-30 11:35:00,8.54,8.54,8.49,8.5,387600.0,6.8002,6.8002,6.7604,6.7683,387600.0
2008-07-30 11:40:00,8.5,8.51,8.49,8.49,227600.0,6.7683,6.7763,6.7604,6.7604,227600.0
2008-07-30 11:45:00,8.5,8.54,8.49,8.53,189200.0,6.7683,6.8002,6.7604,6.7922,189200.0
2008-07-30 11:50:00,8.53,8.55,8.53,8.55,121200.0,6.7922,6.8081,6.7922,6.8081,121200.0
2008-07-30 11:55:00,8.55,8.55,8.5,8.51,258400.0,6.8081,6.8081,6.7683,6.7763,258400.0
2008-07-30 12:00:00,8.51,8.52,8.5,8.5,106400.0,6.7763,6.7843,6.7683,6.7683,106400.0
2008-07-30 12:05:00,8.5,8.51,8.49,8.49,254000.0,6.7683,6.7763,6.7604,6.7604,254000.0
2008-07-30 12:10:00,8.49,8.49,8.47,8.47,366000.0,6.7604,6.7604,6.7444,6.7444,366000.0
2008-07-30 12:15:00,8.47,8.48,8.46,8.47,295600.0,6.7444,6.7524,6.7365,6.7444,295600.0
2008-07-30 12:20:00,8.47,8.48,8.46,8.46,508400.0,6.7444,6.7524,6.7365,6.7365,508400.0
2008-07-30 12:25:00,8.46,8.46,8.45,8.46,306400.0,6.7365,6.7365,6.7285,6.7365,306400.0
2008-07-30 12:30:00,8.45,8.46,8.43,8.44,397200.0,6.7285,6.7365,6.7126,6.7206,397200.0
2008-07-30 12:35:00,8.44,8.44,8.4,8.41,220800.0,6.7206,6.7206,6.6887,6.6967,220800.0
2008-07-30 12:40:00,8.41,8.41,8.39,8.4,208400.0,6.6967,6.6967,6.6807,6.6887,208400.0
2008-07-30 12:45:00,8.4,8.41,8.39,8.4,239600.0,6.6887,6.6967,6.6807,6.6887,239600.0
2008-07-30 12:50:00,8.4,8.43,8.39,8.42,312400.0,6.6887,6.7126,6.6807,6.7046,312400.0
2008-07-30 12:55:00,8.42,8.43,8.42,8.42,206000.0,6.7046,6.7126,6.7046,6.7046,206000.0
2008-07-30 13:00:00,8.42,8.42,8.38,8.38,201200.0,6.7046,6.7046,6.6728,6.6728,201200.0
2008-07-30 13:05:00,8.38,8.4,8.37,8.39,242400.0,6.6728,6.6887,6.6648,6.6807,242400.0
2008-07-30 13:10:00,8.39,8.43,8.38,8.43,225600.0,6.6807,6.7126,6.6728,6.7126,225600.0
2008-07-30 13:15:00,8.42,8.45,8.41,8.41,275600.0,6.7046,6.7285,6.6967,6.6967,275600.0
2008-07-30 13:20:00,8.41,8.43,8.4,8.42,180800.0,6.6967,6.7126,6.6887,6.7046,180800.0
2008-07-30 13:25:00,8.42,8.43,8.4,8.42,150400.0,6.7046,6.7126,6.6887,6.7046,150400.0
2008-07-30 13:30:00,8.42,8.42,8.41,8.41,66800.0,6.7046,6.7046,6.6967,6.6967,66800.0
2008-07-30 13:35:00,8.41,8.43,8.4,8.41,156000.0,6.6967,6.7126,6.6887,6.6967,156000.0
2008-07-30 13:40:00,8.41,8.41,8.39,8.4,94800.0,6.6967,6.6967,6.6807,6.6887,94800.0
2008-07-30 13:45:00,8.4,8.4,8.38,8.4,92000.0,6.6887,6.6887,6.6728,6.6887,92000.0
2008-07-30 13:50:00,8.4,8.4,8.37,8.38,164800.0,6.6887,6.6887,6.6648,6.6728,164800.0
2008-07-30 13:55:00,8.38,8.4,8.36,8.39,148000.0,6.6728,6.6887,6.6569,6.6807,148000.0
2008-07-30 14:00:00,8.4,8.41,8.38,8.4,136400.0,6.6887,6.6967,6.6728,6.6887,136400.0
2008-07-30 14:05:00,8.4,8.42,8.38,8.42,363600.0,6.6887,6.7046,6.6728,6.7046,363600.0
2008-07-30 14:10:00,8.41,8.42,8.39,8.39,126000.0,6.6967,6.7046,6.6807,6.6807,126000.0
2008-07-30 14:15:00,8.39,8.42,8.39,8.4,434000.0,6.6807,6.7046,6.6807,6.6887,434000.0
2008-07-30 14:20:00,8.41,8.42,8.4,8.41,188800.0,6.6967,6.7046,6.6887,6.6967,188800.0
2008-07-30 14:25:00,8.42,8.46,8.42,8.46,600000.0,6.7046,6.7365,6.7046,6.7365,600000.0
2008-07-30 14:30:00,8.46,8.49,8.45,8.48,500000.0,6.7365,6.7604,6.7285,6.7524,500000.0
2008-07-30 14:35:00,8.49,8.51,8.47,8.47,353200.0,6.7604,6.7763,6.7444,6.7444,353200.0
2008-07-30 14:40:00,8.46,8.47,8.45,8.46,341600.0,6.7365,6.7444,6.7285,6.7365,341600.0
2008-07-30 14:45:00,8.46,8.47,8.45,8.46,132000.0,6.7365,6.7444,6.7285,6.7365,132000.0
2008-07-30 14:50:00,8.46,8.48,8.45,8.46,203600.0,6.7365,6.7524,6.7285,6.7365,203600.0
2008-07-30 14:55:00,8.46,8.47,8.45,8.47,177200.0,6.7365,6.7444,6.7285,6.7444,177200.0
2008-07-30 15:00:00,8.47,8.47,8.44,8.44,262400.0,6.7444,6.7444,6.7206,6.7206,262400.0
2008-07-30 15:05:00,8.44,8.45,8.4,8.44,262000.0,6.7206,6.7285,6.6887,6.7206,262000.0
2008-07-30 15:10:00,8.44,8.45,8.42,8.45,208000.0,6.7206,6.7285,6.7046,6.7285,208000.0
2008-07-30 15:15:00,8.45,8.45,8.41,8.42,232400.0,6.7285,6.7285,6.6967,6.7046,232400.0
2008-07-30 15:20:00,8.42,8.47,8.42,8.46,213200.0,6.7046,6.7444,6.7046,6.7365,213200.0
2008-07-30 15:25:00,8.46,8.49,8.46,8.49,182800.0,6.7365,6.7604,6.7365,6.7604,182800.0
2008-07-30 15:30:00,8.49,8.52,8.49,8.5,400000.0,6.7604,6.7843,6.7604,6.7683,400000.0
2008-07-30 15:35:00,8.49,8.53,8.48,8.53,350000.0,6.7604,6.7922,6.7524,6.7922,350000.0
2008-07-30 15:40:00,8.53,8.53,8.51,8.53,333200.0,6.7922,6.7922,6.7763,6.7922,333200.0
2008-07-30 15:45:00,8.53,8.54,8.49,8.51,291200.0,6.7922,6.8002,6.7604,6.7763,291200.0
2008-07-30 15:50:00,8.51,8.51,8.49,8.5,364400.0,6.7763,6.7763,6.7604,6.7683,364400.0
2008-07-30 15:55:00,8.5,8.53,8.5,8.52,530000.0,6.7683,6.7922,6.7683,6.7843,530000.0
2008-07-31 09:30:00,8.48,8.56,8.32,8.49,524800.0,6.7524,6.8161,6.625,6.7604,524800.0
2008-07-31 09:35:00,8.49,8.59,8.49,8.58,536800.0,6.7604,6.84,6.7604,6.832,536800.0
2008-07-31 09:40:00,8.58,8.59,8.56,8.56,456800.0,6.832,6.84,6.8161,6.8161,456800.0
2008-07-31 09:45:00,8.56,8.6,8.52,8.6,548000.0,6.8161,6.848,6.7843,6.848,548000.0
2008-07-31 09:50:00,8.6,8.68,8.6,8.68,616000.0,6.848,6.9117,6.848,6.9117,616000.0
2008-07-31 09:55:00,8.68,8.68,8.57,8.59,638400.0,6.9117,6.9117,6.8241,6.84,638400.0
2008-07-31 10:00:00,8.59,8.63,8.58,8.58,287600.0,6.84,6.8718,6.832,6.832,287600.0
2008-07-31 10:05:00,8.59,8.68,8.59,8.61,288800.0,6.84,6.9117,6.84,6.8559,288800.0
2008-07-31 10:10:00,8.61,8.67,8.6,8.63,315200.0,6.8559,6.9037,6.848,6.8718,315200.0
2008-07-31 10:15:00,8.64,8.65,8.61,8.63,359600.0,6.8798,6.8878,6.8559,6.8718,359600.0
2008-07-31 10:20:00,8.63,8.66,8.6,8.65,519600.0,6.8718,6.8957,6.848,6.8878,519600.0
2008-07-31 10:25:00,8.65,8.66,8.62,8.62,443200.0,6.8878,6.8957,6.8639,6.8639,443200.0
2008-07-31 10:30:00,8.62,8.65,8.61,8.62,184000.0,6.8639,6.8878,6.8559,6.8639,184000.0
2008-07-31 10:35:00,8.62,8.63,8.6,8.62,410000.0,6.8639,6.8718,6.848,6.8639,410000.0
2008-07-31 10:40:00,8.62,8.63,8.6,8.61,552800.0,6.8639,6.8718,6.848,6.8559,552800.0
2008-07-31 10:45:00,8.61,8.61,8.58,8.58,632800.0,6.8559,6.8559,6.832,6.832,632800.0
2008-07-31 10:50:00,8.58,8.6,8.58,8.6,306400.0,6.832,6.848,6.832,6.848,306400.0
2008-07-31 10:55:00,8.6,8.64,8.6,8.63,514800.0,6.848,6.8798,6.848,6.8718,514800.0
2008-07-31 11:00:00,8.63,8.63,8.6,8.61,292800.0,6.8718,6.8718,6.848,6.8559,292800.0
2008-07-31 11:05:00,8.61,8.61,8.6,8.6,284400.0,6.8559,6.8559,6.848,6.848,284400.0
2008-07-31 11:10:00,8.6,8.6,8.57,8.58,233600.0,6.848,6.848,6.8241,6.832,233600.0
2008-07-31 11:15:00,8.58,8.58,8.54,8.56,581600.0,6.832,6.832,6.8002,6.8161,581600.0
2008-07-31 11:20:00,8.56,8.56,8.53,8.54,593600.0,6.8161,6.8161,6.7922,6.8002,593600.0
2008-07-31 11:25:00,8.54,8.54,8.49,8.49,516000.0,6.8002,6.8002,6.7604,6.7604,516000.0
2008-07-31 11:30:00,8.49,8.53,8.48,8.5,367200.0,6.7604,6.7922,6.7524,6.7683,367200.0
2008-07-31 11:35:00,8.5,8.55,8.5,8.54,290400.0,6.7683,6.8081,6.7683,6.8002,290400.0
2008-07-31 11:40:00,8.54,8.55,8.49,8.51,164800.0,6.8002,6.8081,6.7604,6.7763,164800.0
2008-07-31 11:45:00,8.52,8.52,8.49,8.49,118400.0,6.7843,6.7843,6.7604,6.7604,118400.0
2008-07-31 11:50:00,8.49,8.5,8.48,8.49,271600.0,6.7604,6.7683,6.7524,6.7604,271600.0
2008-07-31 11:55:00,8.49,8.5,8.49,8.49,316800.0,6.7604,6.7683,6.7604,6.7604,316800.0
2008-07-31 12:00:00,8.49,8.49,8.47,8.47,232400.0,6.7604,6.7604,6.7444,6.7444,232400.0
2008-07-31 12:05:00,8.48,8.48,8.47,8.47,242000.0,6.7524,6.7524,6.7444,6.7444,242000.0
2008-07-31 12:10:00,8.47,8.47,8.44,8.44,266800.0,6.7444,6.7444,6.7206,6.7206,266800.0
2008-07-31 12:15:00,8.44,8.46,8.43,8.44,344800.0,6.7206,6.7365,6.7126,6.7206,344800.0
2008-07-31 12:20:00,8.44,8.49,8.44,8.47,517200.0,6.7206,6.7604,6.7206,6.7444,517200.0
2008-07-31 12:25:00,8.47,8.48,8.46,8.47,214000.0,6.7444,6.7524,6.7365,6.7444,214000.0
2008-07-31 12:30:00,8.47,8.49,8.46,8.49,96000.0,6.7444,6.7604,6.7365,6.7604,96000.0
2008-07-31 12:35:00,8.49,8.5,8.48,8.49,93200.0,6.7604,6.7683,6.7524,6.7604,93200.0
2008-07-31 12:40:00,8.49,8.52,8.48,8.51,178000.0,6.7604,6.7843,6.7524,6.7763,178000.0
2008-07-31 12:45:00,8.51,8.52,8.48,8.48,157600.0,6.7763,6.7843,6.7524,6.7524,157600.0
2008-07-31 12:50:00,8.48,8.49,8.47,8.49,140400.0,6.7524,6.7604,6.7444,6.7604,140400.0
2008-07-31 12:55:00,8.49,8.49,8.46,8.48,124400.0,6.7604,6.7604,6.7365,6.7524,124400.0
2008-07-31 13:00:00,8.48,8.49,8.46,8.46,252800.0,6.7524,6.7604,6.7365,6.7365,252800.0
2008-07-31 13:05:00,8.47,8.47,8.46,8.47,150000.0,6.7444,6.7444,6.7365,6.7444,150000.0
2008-07-31 13:10:00,8.47,8.49,8.46,8.48,178400.0,6.7444,6.7604,6.7365,6.7524,178400.0
2008-07-31 13:15:00,8.48,8.5,8.47,8.5,126800.0,6.7524,6.7683,6.7444,6.7683,126800.0
2008-07-31 13:20:00,8.5,8.5,8.49,8.49,76400.0,6.7683,6.7683,6.7604,6.7604,76400.0
2008-07-31 13:25:00,8.49,8.51,8.49,8.51,194800.0,6.7604,6.7763,6.7604,6.7763,194800.0
2008-07-31 13:30:00,8.5,8.52,8.5,8.51,142000.0,6.7683,6.7843,6.7683,6.7763,142000.0
2008-07-31 13:35:00,8.52,8.52,8.5,8.52,316400.0,6.7843,6.7843,6.7683,6.7843,316400.0
2008-07-31 13:40:00,8.53,8.53,8.5,8.52,164400.0,6.7922,6.7922,6.7683,6.7843,164400.0
2008-07-31 13:45:00,8.52,8.52,8.51,8.51,178800.0,6.7843,6.7843,6.7763,6.7763,178800.0
2008-07-31 13:50:00,8.51,8.52,8.51,8.52,212800.0,6.7763,6.7843,6.7763,6.7843,212800.0
2008-07-31 13:55:00,8.52,8.52,8.49,8.49,117600.0,6.7843,6.7843,6.7604,6.7604,117600.0
2008-07-31 14:00:00,8.49,8.49,8.47,8.47,175200.0,6.7604,6.7604,6.7444,6.7444,175200.0
2008-07-31 14:05:00,8.47,8.48,8.46,8.48,306000.0,6.7444,6.7524,6.7365,6.7524,306000.0
2008-07-31 14:10:00,8.48,8.48,8.46,8.47,266800.0,6.7524,6.7524,6.7365,6.7444,266800.0
2008-07-31 14:15:00,8.47,8.51,8.47,8.5,357600.0,6.7444,6.7763,6.7444,6.7683,357600.0
2008-07-31 14:20:00,8.5,8.5,8.47,8.47,352800.0,6.7683,6.7683,6.7444,6.7444,352800.0
2008-07-31 14:25:00,8.47,8.48,8.45,8.46,272800.0,6.7444,6.7524,6.7285,6.7365,272800.0
2008-07-31 14:30:00,8.46,8.52,8.46,8.51,350000.0,6.7365,6.7843,6.7365,6.7763,350000.0
2008-07-31 14:35:00,8.51,8.54,8.49,8.54,356400.0,6.7763,6.8002,6.7604,6.8002,356400.0
2008-07-31 14:40:00,8.53,8.54,8.52,8.52,129600.0,6.7922,6.8002,6.7843,6.7843,129600.0
2008-07-31 14:45:00,8.52,8.53,8.49,8.5,191200.0,6.7843,6.7922,6.7604,6.7683,191200.0
2008-07-31 14:50:00,8.5,8.51,8.48,8.49,234000.0,6.7683,6.7763,6.7524,6.7604,234000.0
2008-07-31 14:55:00,8.49,8.51,8.49,8.49,250800.0,6.7604,6.7763,6.7604,6.7604,250800.0
2008-07-31 15:00:00,8.5,8.51,8.47,8.47,306800.0,6.7683,6.7763,6.7444,6.7444,306800.0
2008-07-31 15:05:00,8.47,8.49,8.47,8.49,283600.0,6.7444,6.7604,6.7444,6.7604,283600.0
2008-07-31 15:10:00,8.49,8.52,8.49,8.52,206800.0,6.7604,6.7843,6.7604,6.7843,206800.0
2008-07-31 15:15:00,8.52,8.53,8.47,8.49,465200.0,6.7843,6.7922,6.7444,6.7604,465200.0
2008-07-31 15:20:00,8.48,8.5,8.48,8.49,353200.0,6.7524,6.7683,6.7524,6.7604,353200.0
2008-07-31 15:25:00,8.49,8.52,8.48,8.49,370000.0,6.7604,6.7843,6.7524,6.7604,370000.0
2008-07-31 15:30:00,8.49,8.5,8.47,8.47,510000.0,6.7604,6.7683,6.7444,6.7444,510000.0
2008-07-31 15:35:00,8.47,8.47,8.45,8.45,480400.0,6.7444,6.7444,6.7285,6.7285,480400.0
2008-07-31 15:40:00,8.45,8.49,8.45,8.47,881600.0,6.7285,6.7604,6.7285,6.7444,881600.0
2008-07-31 15:45:00,8.47,8.48,8.43,8.44,655600.0,6.7444,6.7524,6.7126,6.7206,655600.0
2008-07-31 15:50:00,8.43,8.44,8.42,8.42,608400.0,6.7126,6.7206,6.7046,6.7046,608400.0
2008-07-31 15:55:00,8.42,8.42,8.41,8.42,836400.0,6.7046,6.7046,6.6967,6.7046,836400.0
2008-08-01 09:30:00,8.45,8.52,8.45,8.47,279600.0,6.7285,6.7843,6.7285,6.7444,279600.0
2008-08-01 09:35:00,8.48,8.5,8.45,8.47,236400.0,6.7524,6.7683,6.7285,6.7444,236400.0
2008-08-01 09:40:00,8.47,8.47,8.35,8.35,428400.0,6.7444,6.7444,6.6489,6.6489,428400.0
2008-08-01 09:45:00,8.35,8.38,8.33,8.35,815600.0,6.6489,6.6728,6.633,6.6489,815600.0
2008-08-01 09:50:00,8.35,8.36,8.32,8.35,579200.0,6.6489,6.6569,6.625,6.6489,579200.0
2008-08-01 09:55:00,8.35,8.4,8.35,8.39,457600.0,6.6489,6.6887,6.6489,6.6807,457600.0
2008-08-01 10:00:00,8.39,8.41,8.34,8.37,514400.0,6.6807,6.6967,6.6409,6.6648,514400.0
2008-08-01 10:05:00,8.37,8.37,8.28,8.32,566000.0,6.6648,6.6648,6.5931,6.625,566000.0
2008-08-01 10:10:00,8.32,8.38,8.32,8.38,273600.0,6.625,6.6728,6.625,6.6728,273600.0
2008-08-01 10:15:00,8.38,8.4,8.36,8.36,348000.0,6.6728,6.6887,6.6569,6.6569,348000.0
2008-08-01 10:20:00,8.36,8.38,8.34,8.34,376800.0,6.6569,6.6728,6.6409,6.6409,376800.0
2008-08-01 10:25:00,8.34,8.44,8.34,8.41,319600.0,6.6409,6.7206,6.6409,6.6967,319600.0
2008-08-01 10:30:00,8.4,8.44,8.4,8.42,235600.0,6.6887,6.7206,6.6887,6.7046,235600.0
2008-08-01 10:35:00,8.42,8.46,8.4,8.46,213200.0,6.7046,6.7365,6.6887,6.7365,213200.0
2008-08-01 10:40:00,8.46,8.49,8.44,8.46,418400.0,6.7365,6.7604,6.7206,6.7365,418400.0
2008-08-01 10:45:00,8.45,8.5,8.44,8.49,305200.0,6.7285,6.7683,6.7206,6.7604,305200.0
2008-08-01 10:50:00,8.49,8.5,8.48,8.5,435200.0,6.7604,6.7683,6.7524,6.7683,435200.0
2008-08-01 10:55:00,8.5,8.53,8.49,8.5,448000.0,6.7683,6.7922,6.7604,6.7683,448000.0
2008-08-01 11:00:00,8.5,8.51,8.47,8.48,368000.0,6.7683,6.7763,6.7444,6.7524,368000.0
2008-08-01 11:05:00,8.48,8.49,8.47,8.49,267200.0,6.7524,6.7604,6.7444,6.7604,267200.0
2008-08-01 11:10:00,8.49,8.49,8.45,8.46,287200.0,6.7604,6.7604,6.7285,6.7365,287200.0
2008-08-01 11:15:00,8.45,8.49,8.43,8.48,115600.0,6.7285,6.7604,6.7126,6.7524,115600.0
2008-08-01 11:20:00,8.48,8.49,8.47,8.49,150000.0,6.7524,6.7604,6.7444,6.7604,150000.0
2008-08-01 11:25:00,8.49,8.51,8.49,8.5,250400.0,6.7604,6.7763,6.7604,6.7683,250400.0
2008-08-01 11:30:00,8.5,8.56,8.5,8.55,257200.0,6.7683,6.8161,6.7683,6.8081,257200.0
2008-08-01 11:35:00,8.55,8.55,8.51,8.51,310400.0,6.8081,6.8081,6.7763,6.7763,310400.0
2008-08-01 11:40:00,8.51,8.51,8.49,8.5,138800.0,6.7763,6.7763,6.7604,6.7683,138800.0
2008-08-01 11:45:00,8.5,8.5,8.49,8.49,206000.0,6.7683,6.7683,6.7604,6.7604,206000.0
2008-08-01 11:50:00,8.5,8.5,8.48,8.49,356400.0,6.7683,6.7683,6.7524,6.7604,356400.0
2008-08-01 11:55:00,8.49,8.52,8.49,8.49,258400.0,6.7604,6.7843,6.7604,6.7604,258400.0
2008-08-01 12:00:00,8.49,8.49,8.47,8.48,631600.0,6.7604,6.7604,6.7444,6.7524,631600.0
2008-08-01 12:05:00,8.48,8.51,8.47,8.51,402400.0,6.7524,6.7763,6.7444,6.7763,402400.0
2008-08-01 12:10:00,8.51,8.53,8.51,8.53,377200.0,6.7763,6.7922,6.7763,6.7922,377200.0
2008-08-01 12:15:00,8.53,8.54,8.47,8.47,352400.0,6.7922,6.8002,6.7444,6.7444,352400.0
2008-08-01 12:20:00,8.47,8.5,8.47,8.49,358000.0,6.7444,6.7683,6.7444,6.7604,358000.0
2008-08-01 12:25:00,8.49,8.5,8.48,8.49,203600.0,6.7604,6.7683,6.7524,6.7604,203600.0
2008-08-01 12:30:00,8.49,8.51,8.48,8.51,269200.0,6.7604,6.7763,6.7524,6.7763,269200.0
2008-08-01 12:35:00,8.51,8.52,8.49,8.49,217200.0,6.7763,6.7843,6.7604,6.7604,217200.0
2008-08-01 12:40:00,8.49,8.52,8.49,8.5,229200.0,6.7604,6.7843,6.7604,6.7683,229200.0
2008-08-01 12:45:00,8.5,8.52,8.5,8.51,66800.0,6.7683,6.7843,6.7683,6.7763,66800.0
2008-08-01 12:50:00,8.51,8.52,8.49,8.51,172800.0,6.7763,6.7843,6.7604,6.7763,172800.0
2008-08-01 12:55:00,8.51,8.52,8.49,8.49,233200.0,6.7763,6.7843,6.7604,6.7604,233200.0
2008-08-01 13:00:00,8.49,8.52,8.49,8.52,90400.0,6.7604,6.7843,6.7604,6.7843,90400.0
2008-08-01 13:05:00,8.52,8.52,8.49,8.51,439200.0,6.7843,6.7843,6.7604,6.7763,439200.0
2008-08-01 13:10:00,8.51,8.53,8.51,8.52,104800.0,6.7763,6.7922,6.7763,6.7843,104800.0
2008-08-01 13:15:00,8.52,8.55,8.52,8.55,238000.0,6.7843,6.8081,6.7843,6.8081,238000.0
2008-08-01 13:20:00,8.55,8.56,8.53,8.56,313200.0,6.8081,6.8161,6.7922,6.8161,313200.0
2008-08-01 13:25:00,8.56,8.57,8.55,8.56,448800.0,6.8161,6.8241,6.8081,6.8161,448800.0
2008-08-01 13:30:00,8.56,8.56,8.52,8.54,255200.0,6.8161,6.8161,6.7843,6.8002,255200.0
2008-08-01 13:35:00,8.54,8.56,8.53,8.56,128000.0,6.8002,6.8161,6.7922,6.8161,128000.0
2008-08-01 13:40:00,8.55,8.59,8.54,8.57,430400.0,6.8081,6.84,6.8002,6.8241,430400.0
2008-08-01 13:45:00,8.57,8.59,8.55,8.57,353200.0,6.8241,6.84,6.8081,6.8241,353200.0
2008-08-01 13:50:00,8.57,8.59,8.56,8.56,420800.0,6.8241,6.84,6.8161,6.8161,420800.0
2008-08-01 13:55:00,8.57,8.59,8.56,8.57,328000.0,6.8241,6.84,6.8161,6.8241,328000.0
2008-08-01 14:00:00,8.57,8.58,8.53,8.54,847200.0,6.8241,6.832,6.7922,6.8002,847200.0
2008-08-01 14:05:00,8.54,8.56,8.53,8.56,665200.0,6.8002,6.8161,6.7922,6.8161,665200.0
2008-08-01 14:10:00,8.56,8.57,8.54,8.56,416000.0,6.8161,6.8241,6.8002,6.8161,416000.0
2008-08-01 14:15:00,8.56,8.59,8.54,8.56,409600.0,6.8161,6.84,6.8002,6.8161,409600.0
2008-08-01 14:20:00,8.56,8.57,8.55,8.55,193600.0,6.8161,6.8241,6.8081,6.8081,193600.0
2008-08-01 14:25:00,8.55,8.58,8.55,8.56,244800.0,6.8081,6.832,6.8081,6.8161,244800.0
2008-08-01 14:30:00,8.56,8.58,8.56,8.58,179200.0,6.8161,6.832,6.8161,6.832,179200.0
2008-08-01 14:35:00,8.58,8.61,8.58,8.61,334400.0,6.832,6.8559,6.832,6.8559,334400.0
2008-08-01 14:40:00,8.61,8.61,8.56,8.59,546000.0,6.8559,6.8559,6.8161,6.84,546000.0
2008-08-01 14:45:00,8.59,8.61,8.57,8.6,432800.0,6.84,6.8559,6.8241,6.848,432800.0
2008-08-01 14:50:00,8.6,8.6,8.57,8.57,425200.0,6.848,6.848,6.8241,6.8241,425200.0
2008-08-01 14:55:00,8.57,8.58,8.56,8.58,252000.0,6.8241,6.832,6.8161,6.832,252000.0
2008-08-01 15:00:00,8.56,8.6,8.55,8.56,389200.0,6.8161,6.848,6.8081,6.8161,389200.0
2008-08-01 15:05:00,8.56,8.56,8.53,8.56,344000.0,6.8161,6.8161,6.7922,6.8161,344000.0
2008-08-01 15:10:00,8.56,8.58,8.55,8.56,351600.0,6.8161,6.832,6.8081,6.8161,351600.0
2008-08-01 15:15:00,8.56,8.59,8.56,8.59,425600.0,6.8161,6.84,6.8161,6.84,425600.0
2008-08-01 15:20:00,8.59,8.59,8.57,8.59,308000.0,6.84,6.84,6.8241,6.84,308000.0
2008-08-01 15:25:00,8.59,8.6,8.58,8.58,373200.0,6.84,6.848,6.832,6.832,373200.0
2008-08-01 15:30:00,8.58,8.59,8.56,8.57,456800.0,6.832,6.84,6.8161,6.8241,456800.0
2008-08-01 15:35:00,8.57,8.59,8.57,8.59,374400.0,6.8241,6.84,6.8241,6.84,374400.0
2008-08-01 15:40:00,8.59,8.6,8.58,8.58,408000.0,6.84,6.848,6.832,6.832,408000.0
2008-08-01 15:45:00,8.58,8.58,8.55,8.56,654400.0,6.832,6.832,6.8081,6.8161,654400.0
2008-08-01 15:50:00,8.56,8.56,8.54,8.55,468800.0,6.8161,6.8161,6.8002,6.8081,468800.0
2008-08-01 15:55:00,8.55,8.55,8.52,8.52,727600.0,6.8081,6.8081,6.7843,6.7843,727600.0
2008-08-04 09:30:00,8.51,8.54,8.44,8.48,317600.0,6.7763,6.8002,6.7206,6.7524,317600.0
2008-08-04 09:35:00,8.48,8.55,8.47,8.49,193600.0,6.7524,6.8081,6.7444,6.7604,193600.0
2008-08-04 09:40:00,8.48,8.49,8.44,8.48,330800.0,6.7524,6.7604,6.7206,6.7524,330800.0
2008-08-04 09:45:00,8.47,8.47,8.4,8.41,274400.0,6.7444,6.7444,6.6887,6.6967,274400.0
2008-08-04 09:50:00,8.41,8.46,8.4,8.45,319200.0,6.6967,6.7365,6.6887,6.7285,319200.0
2008-08-04 09:55:00,8.45,8.47,8.43,8.43,230000.0,6.7285,6.7444,6.7126,6.7126,230000.0
2008-08-04 10:00:00,8.43,8.45,8.41,8.42,113600.0,6.7126,6.7285,6.6967,6.7046,113600.0
2008-08-04 10:05:00,8.42,8.44,8.41,8.41,110400.0,6.7046,6.7206,6.6967,6.6967,110400.0
2008-08-04 10:10:00,8.41,8.42,8.38,8.39,134400.0,6.6967,6.7046,6.6728,6.6807,134400.0
2008-08-04 10:15:00,8.39,8.4,8.38,8.39,285600.0,6.6807,6.6887,6.6728,6.6807,285600.0
2008-08-04 10:20:00,8.39,8.41,8.38,8.38,278800.0,6.6807,6.6967,6.6728,6.6728,278800.0
2008-08-04 10:25:00,8.38,8.42,8.38,8.41,144000.0,6.6728,6.7046,6.6728,6.6967,144000.0
2008-08-04 10:30:00,8.41,8.41,8.4,8.4,250800.0,6.6967,6.6967,6.6887,6.6887,250800.0
2008-08-04 10:35:00,8.4,8.4,8.39,8.39,268400.0,6.6887,6.6887,6.6807,6.6807,268400.0
2008-08-04 10:40:00,8.39,8.4,8.39,8.39,314000.0,6.6807,6.6887,6.6807,6.6807,314000.0
2008-08-04 10:45:00,8.39,8.39,8.35,8.38,367600.0,6.6807,6.6807,6.6489,6.6728,367600.0
2008-08-04 10:50:00,8.38,8.4,8.37,8.37,285600.0,6.6728,6.6887,6.6648,6.6648,285600.0
2008-08-04 10:55:00,8.37,8.38,8.36,8.36,154400.0,6.6648,6.6728,6.6569,6.6569,154400.0
2008-08-04 11:00:00,8.36,8.36,8.34,8.34,413600.0,6.6569,6.6569,6.6409,6.6409,413600.0
2008-08-04 11:05:00,8.34,8.35,8.33,8.35,314400.0,6.6409,6.6489,6.633,6.6489,314400.0
2008-08-04 11:10:00,8.35,8.35,8.33,8.34,287600.0,6.6489,6.6489,6.633,6.6409,287600.0
2008-08-04 11:15:00,8.34,8.35,8.33,8.34,315200.0,6.6409,6.6489,6.633,6.6409,315200.0
2008-08-04 11:20:00,8.34,8.34,8.31,8.34,168800.0,6.6409,6.6409,6.617,6.6409,168800.0
2008-08-04 11:25:00,8.34,8.35,8.34,8.34,746000.0,6.6409,6.6489,6.6409,6.6409,746000.0
2008-08-04 11:30:00,8.34,8.39,8.33,8.38,736400.0,6.6409,6.6807,6.633,6.6728,736400.0
2008-08-04 11:35:00,8.38,8.42,8.25,8.42,1833600.0,6.6728,6.7046,6.5693,6.7046,1833600.0
2008-08-04 11:40:00,8.42,8.44,8.4,8.42,852000.0,6.7046,6.7206,6.6887,6.7046,852000.0
2008-08-04 11:45:00,8.42,8.43,8.38,8.38,871600.0,6.7046,6.7126,6.6728,6.6728,871600.0
2008-08-04 11:50:00,8.39,8.4,8.38,8.38,559200.0,6.6807,6.6887,6.6728,6.6728,559200.0
2008-08-04 11:55:00,8.38,8.42,8.38,8.41,343200.0,6.6728,6.7046,6.6728,6.6967,343200.0
2008-08-04 12:00:00,8.42,8.42,8.39,8.4,298400.0,6.7046,6.7046,6.6807,6.6887,298400.0
2008-08-04 12:05:00,8.4,8.42,8.39,8.4,321200.0,6.6887,6.7046,6.6807,6.6887,321200.0
2008-08-04 12:10:00,8.4,8.45,8.4,8.43,504000.0,6.6887,6.7285,6.6887,6.7126,504000.0
2008-08-04 12:15:00,8.42,8.46,8.42,8.43,361200.0,6.7046,6.7365,6.7046,6.7126,361200.0
2008-08-04 12:20:00,8.43,8.44,8.42,8.42,335200.0,6.7126,6.7206,6.7046,6.7046,335200.0
2008-08-04 12:25:00,8.42,8.43,8.42,8.42,180800.0,6.7046,6.7126,6.7046,6.7046,180800.0
2008-08-04 12:30:00,8.42,8.45,8.42,8.44,142000.0,6.7046,6.7285,6.7046,6.7206,142000.0
2008-08-04 12:35:00,8.44,8.44,8.4,8.43,191600.0,6.7206,6.7206,6.6887,6.7126,191600.0
2008-08-04 12:40:00,8.43,8.45,8.41,8.44,119200.0,6.7126,6.7285,6.6967,6.7206,119200.0
2008-08-04 12:45:00,8.44,8.45,8.41,8.41,122000.0,6.7206,6.7285,6.6967,6.6967,122000.0
2008-08-04 12:50:00,8.41,8.42,8.41,8.42,127600.0,6.6967,6.7046,6.6967,6.7046,127600.0
2008-08-04 12:55:00,8.42,8.42,8.41,8.41,83200.0,6.7046,6.7046,6.6967,6.6967,83200.0
2008-08-04 13:00:00,8.41,8.44,8.41,8.43,241600.0,6.6967,6.7206,6.6967,6.7126,241600.0
2008-08-04 13:05:00,8.43,8.45,8.42,8.44,190400.0,6.7126,6.7285,6.7046,6.7206,190400.0
2008-08-04 13:10:00,8.44,8.46,8.44,8.45,203600.0,6.7206,6.7365,6.7206,6.7285,203600.0
2008-08-04 13:15:00,8.45,8.46,8.43,8.43,282000.0,6.7285,6.7365,6.7126,6.7126,282000.0
2008-08-04 13:20:00,8.43,8.43,8.4,8.43,250400.0,6.7126,6.7126,6.6887,6.7126,250400.0
2008-08-04 13:25:00,8.42,8.44,8.42,8.44,123200.0,6.7046,6.7206,6.7046,6.7206,123200.0
2008-08-04 13:30:00,8.43,8.46,8.42,8.42,244000.0,6.7126,6.7365,6.7046,6.7046,244000.0
2008-08-04 13:35:00,8.42,8.45,8.42,8.45,85200.0,6.7046,6.7285,6.7046,6.7285,85200.0
2008-08-04 13:40:00,8.45,8.46,8.43,8.45,229600.0,6.7285,6.7365,6.7126,6.7285,229600.0
2008-08-04 13:45:00,8.45,8.47,8.44,8.45,370000.0,6.7285,6.7444,6.7206,6.7285,370000.0
2008-08-04 13:50:00,8.45,8.46,8.44,8.44,156800.0,6.7285,6.7365,6.7206,6.7206,156800.0
2008-08-04 13:55:00,8.44,8.46,8.44,8.44,173200.0,6.7206,6.7365,6.7206,6.7206,173200.0
2008-08-04 14:00:00,8.44,8.45,8.42,8.45,289600.0,6.7206,6.7285,6.7046,6.7285,289600.0
2008-08-04 14:05:00,8.45,8.46,8.43,8.44,240800.0,6.7285,6.7365,6.7126,6.7206,240800.0
2008-08-04 14:10:00,8.44,8.46,8.44,8.46,248000.0,6.7206,6.7365,6.7206,6.7365,248000.0
2008-08-04 14:15:00,8.45,8.46,8.44,8.46,272400.0,6.7285,6.7365,6.7206,6.7365,272400.0
2008-08-04 14:20:00,8.46,8.47,8.45,8.45,337600.0,6.7365,6.7444,6.7285,6.7285,337600.0
2008-08-04 14:25:00,8.45,8.46,8.43,8.46,376000.0,6.7285,6.7365,6.7126,6.7365,376000.0
2008-08-04 14:30:00,8.46,8.46,8.44,8.44,218800.0,6.7365,6.7365,6.7206,6.7206,218800.0
2008-08-04 14:35:00,8.45,8.46,8.44,8.44,130800.0,6.7285,6.7365,6.7206,6.7206,130800.0
2008-08-04 14:40:00,8.44,8.45,8.43,8.45,142000.0,6.7206,6.7285,6.7126,6.7285,142000.0
2008-08-04 14:45:00,8.45,8.47,8.45,8.46,163200.0,6.7285,6.7444,6.7285,6.7365,163200.0
2008-08-04 14:50:00,8.46,8.47,8.46,8.47,126000.0,6.7365,6.7444,6.7365,6.7444,126000.0
2008-08-04 14:55:00,8.46,8.47,8.45,8.45,148800.0,6.7365,6.7444,6.7285,6.7285,148800.0
2008-08-04 15:00:00,8.46,8.46,8.45,8.46,70400.0,6.7365,6.7365,6.7285,6.7365,70400.0
2008-08-04 15:05:00,8.46,8.46,8.44,8.45,168000.0,6.7365,6.7365,6.7206,6.7285,168000.0
2008-08-04 15:10:00,8.45,8.45,8.43,8.44,421200.0,6.7285,6.7285,6.7126,6.7206,421200.0
2008-08-04 15:15:00,8.44,8.44,8.43,8.43,350000.0,6.7206,6.7206,6.7126,6.7126,350000.0
2008-08-04 15:20:00,8.43,8.43,8.41,8.43,368000.0,6.7126,6.7126,6.6967,6.7126,368000.0
2008-08-04 15:25:00,8.43,8.43,8.39,8.39,414800.0,6.7126,6.7126,6.6807,6.6807,414800.0
2008-08-04 15:30:00,8.39,8.43,8.39,8.43,688800.0,6.6807,6.7126,6.6807,6.7126,688800.0
2008-08-04 15:35:00,8.43,8.44,8.4,8.42,444400.0,6.7126,6.7206,6.6887,6.7046,444400.0
2008-08-04 15:40:00,8.42,8.42,8.34,8.37,1217600.0,6.7046,6.7046,6.6409,6.6648,1217600.0
2008-08-04 15:45:00,8.37,8.38,8.36,8.38,455600.0,6.6648,6.6728,6.6569,6.6728,455600.0
2008-08-04 15:50:00,8.38,8.38,8.37,8.38,597600.0,6.6728,6.6728,6.6648,6.6728,597600.0
2008-08-04 15:55:00,8.38,8.4,8.37,8.37,522800.0,6.6728,6.6887,6.6648,6.6648,522800.0
2008-08-05 09:30:00,8.45,8.55,8.45,8.54,272800.0,6.7494,6.8293,6.7494,6.8213,272800.0
2008-08-05 09:35:00,8.54,8.55,8.47,8.48,494800.0,6.8213,6.8293,6.7654,6.7734,494800.0
2008-08-05 09:40:00,8.49,8.5,8.44,8.47,449600.0,6.7814,6.7894,6.7414,6.7654,449600.0
2008-08-05 09:45:00,8.47,8.51,8.43,8.44,380800.0,6.7654,6.7974,6.7335,6.7414,380800.0
2008-08-05 09:50:00,8.45,8.49,8.44,8.48,270400.0,6.7494,6.7814,6.7414,6.7734,270400.0
2008-08-05 09:55:00,8.48,8.52,8.44,8.51,442800.0,6.7734,6.8053,6.7414,6.7974,442800.0
2008-08-05 10:00:00,8.51,8.56,8.5,8.54,512000.0,6.7974,6.8373,6.7894,6.8213,512000.0
2008-08-05 10:05:00,8.54,8.58,8.54,8.58,342400.0,6.8213,6.8533,6.8213,6.8533,342400.0
2008-08-05 10:10:00,8.58,8.6,8.57,8.58,438800.0,6.8533,6.8692,6.8453,6.8533,438800.0
2008-08-05 10:15:00,8.57,8.57,8.54,8.56,298400.0,6.8453,6.8453,6.8213,6.8373,298400.0
2008-08-05 10:20:00,8.56,8.59,8.56,8.56,350800.0,6.8373,6.8613,6.8373,6.8373,350800.0
2008-08-05 10:25:00,8.56,8.58,8.52,8.53,237600.0,6.8373,6.8533,6.8053,6.8133,237600.0
2008-08-05 10:30:00,8.53,8.58,8.53,8.53,257200.0,6.8133,6.8533,6.8133,6.8133,257200.0
2008-08-05 10:35:00,8.53,8.55,8.53,8.54,166400.0,6.8133,6.8293,6.8133,6.8213,166400.0
2008-08-05 10:40:00,8.53,8.57,8.53,8.55,232800.0,6.8133,6.8453,6.8133,6.8293,232800.0
2008-08-05 10:45:00,8.55,8.56,8.53,8.55,444000.0,6.8293,6.8373,6.8133,6.8293,444000.0
2008-08-05 10:50:00,8.55,8.57,8.54,8.55,364800.0,6.8293,6.8453,6.8213,6.8293,364800.0
2008-08-05 10:55:00,8.55,8.55,8.52,8.54,358000.0,6.8293,6.8293,6.8053,6.8213,358000.0
2008-08-05 11:00:00,8.55,8.57,8.54,8.57,229200.0,6.8293,6.8453,6.8213,6.8453,229200.0
2008-08-05 11:05:00,8.58,8.59,8.56,8.59,302800.0,6.8533,6.8613,6.8373,6.8613,302800.0
2008-08-05 11:10:00,8.59,8.6,8.59,8.6,550000.0,6.8613,6.8692,6.8613,6.8692,550000.0
2008-08-05 11:15:00,8.6,8.61,8.6,8.6,425200.0,6.8692,6.8772,6.8692,6.8692,425200.0
2008-08-05 11:20:00,8.6,8.63,8.6,8.61,307200.0,6.8692,6.8932,6.8692,6.8772,307200.0
2008-08-05 11:25:00,8.61,8.63,8.61,8.63,255600.0,6.8772,6.8932,6.8772,6.8932,255600.0
2008-08-05 11:30:00,8.63,8.63,8.61,8.62,432000.0,6.8932,6.8932,6.8772,6.8852,432000.0
2008-08-05 11:35:00,8.62,8.64,8.61,8.63,266800.0,6.8852,6.9012,6.8772,6.8932,266800.0
2008-08-05 11:40:00,8.63,8.64,8.63,8.63,225600.0,6.8932,6.9012,6.8932,6.8932,225600.0
2008-08-05 11:45:00,8.63,8.65,8.63,8.65,642400.0,6.8932,6.9092,6.8932,6.9092,642400.0
2008-08-05 11:50:00,8.65,8.68,8.65,8.68,427200.0,6.9092,6.9331,6.9092,6.9331,427200.0
2008-08-05 11:55:00,8.68,8.68,8.67,8.68,443600.0,6.9331,6.9331,6.9252,6.9331,443600.0
2008-08-05 12:00:00,8.68,8.68,8.68,8.68,445200.0,6.9331,6.9331,6.9331,6.9331,445200.0
2008-08-05 12:05:00,8.68,8.69,8.68,8.69,439200.0,6.9331,6.9411,6.9331,6.9411,439200.0
2008-08-05 12:10:00,8.69,8.69,8.68,8.69,282800.0,6.9411,6.9411,6.9331,6.9411,282800.0
2008-08-05 12:15:00,8.69,8.7,8.68,8.69,428800.0,6.9411,6.9491,6.9331,6.9411,428800.0
2008-08-05 12:20:00,8.69,8.7,8.67,8.69,361200.0,6.9411,6.9491,6.9252,6.9411,361200.0
2008-08-05 12:25:00,8.68,8.7,8.67,8.68,528400.0,6.9331,6.9491,6.9252,6.9331,528400.0
2008-08-05 12:30:00,8.68,8.7,8.68,8.69,451600.0,6.9331,6.9491,6.9331,6.9411,451600.0
2008-08-05 12:35:00,8.69,8.7,8.69,8.7,549600.0,6.9411,6.9491,6.9411,6.9491,549600.0
2008-08-05 12:40:00,8.7,8.7,8.68,8.68,483600.0,6.9491,6.9491,6.9331,6.9331,483600.0
2008-08-05 12:45:00,8.68,8.68,8.66,8.67,685600.0,6.9331,6.9331,6.9172,6.9252,685600.0
2008-08-05 12:50:00,8.67,8.68,8.65,8.65,349200.0,6.9252,6.9331,6.9092,6.9092,349200.0
2008-08-05 12:55:00,8.65,8.67,8.65,8.66,170800.0,6.9092,6.9252,6.9092,6.9172,170800.0
2008-08-05 13:00:00,8.66,8.69,8.66,8.69,294000.0,6.9172,6.9411,6.9172,6.9411,294000.0
2008-08-05 13:05:00,8.69,8.69,8.67,8.68,360800.0,6.9411,6.9411,6.9252,6.9331,360800.0
2008-08-05 13:10:00,8.67,8.69,8.65,8.65,260400.0,6.9252,6.9411,6.9092,6.9092,260400.0
2008-08-05 13:15:00,8.66,8.67,8.65,8.66,230400.0,6.9172,6.9252,6.9092,6.9172,230400.0
2008-08-05 13:20:00,8.66,8.67,8.65,8.67,204000.0,6.9172,6.9252,6.9092,6.9252,204000.0
2008-08-05 13:25:00,8.67,8.69,8.65,8.68,363600.0,6.9252,6.9411,6.9092,6.9331,363600.0
2008-08-05 13:30:00,8.68,8.7,8.68,8.7,319200.0,6.9331,6.9491,6.9331,6.9491,319200.0
2008-08-05 13:35:00,8.69,8.69,8.68,8.69,473600.0,6.9411,6.9411,6.9331,6.9411,473600.0
2008-08-05 13:40:00,8.69,8.71,8.69,8.71,496000.0,6.9411,6.9571,6.9411,6.9571,496000.0
2008-08-05 13:45:00,8.71,8.74,8.71,8.74,1070800.0,6.9571,6.9811,6.9571,6.9811,1070800.0
2008-08-05 13:50:00,8.74,8.78,8.74,8.77,954400.0,6.9811,7.013,6.9811,7.005,954400.0
2008-08-05 13:55:00,8.77,8.79,8.76,8.77,704400.0,7.005,7.021,6.997,7.005,704400.0
2008-08-05 14:00:00,8.77,8.77,8.75,8.76,744800.0,7.005,7.005,6.9891,6.997,744800.0
2008-08-05 14:05:00,8.76,8.77,8.75,8.75,310000.0,6.997,7.005,6.9891,6.9891,310000.0
2008-08-05 14:10:00,8.75,8.78,8.72,8.76,664400.0,6.9891,7.013,6.9651,6.997,664400.0
2008-08-05 14:15:00,8.76,8.82,8.75,8.76,488400.0,6.997,7.045,6.9891,6.997,488400.0
2008-08-05 14:20:00,8.76,8.77,8.72,8.76,556400.0,6.997,7.005,6.9651,6.997,556400.0
2008-08-05 14:25:00,8.76,8.78,8.73,8.78,768000.0,6.997,7.013,6.9731,7.013,768000.0
2008-08-05 14:30:00,8.78,8.81,8.74,8.8,801600.0,7.013,7.037,6.9811,7.029,801600.0
2008-08-05 14:35:00,8.8,8.83,8.8,8.83,824000.0,7.029,7.053,7.029,7.053,824000.0
2008-08-05 14:40:00,8.83,8.85,8.82,8.85,656400.0,7.053,7.0689,7.045,7.0689,656400.0
2008-08-05 14:45:00,8.85,8.91,8.84,8.9,1104400.0,7.0689,7.1169,7.0609,7.1089,1104400.0
2008-08-05 14:50:00,8.9,8.9,8.85,8.88,701200.0,7.1089,7.1089,7.0689,7.0929,701200.0
2008-08-05 14:55:00,8.88,8.88,8.84,8.84,467600.0,7.0929,7.0929,7.0609,7.0609,467600.0
2008-08-05 15:00:00,8.84,8.86,8.83,8.86,317200.0,7.0609,7.0769,7.053,7.0769,317200.0
2008-08-05 15:05:00,8.86,8.86,8.82,8.82,450000.0,7.0769,7.0769,7.045,7.045,450000.0
2008-08-05 15:10:00,8.82,8.84,8.81,8.83,390400.0,7.045,7.0609,7.037,7.053,390400.0
2008-08-05 15:15:00,8.83,8.84,8.81,8.84,228400.0,7.053,7.0609,7.037,7.0609,228400.0
2008-08-05 15:20:00,8.84,8.85,8.83,8.84,410400.0,7.0609,7.0689,7.053,7.0609,410400.0
2008-08-05 15:25:00,8.84,8.84,8.81,8.82,490400.0,7.0609,7.0609,7.037,7.045,490400.0
2008-08-05 15:30:00,8.82,8.84,8.79,8.8,639200.0,7.045,7.0609,7.021,7.029,639200.0
2008-08-05 15:35:00,8.8,8.83,8.78,8.82,910000.0,7.029,7.053,7.013,7.045,910000.0
2008-08-05 15:40:00,8.82,8.85,8.82,8.85,1149200.0,7.045,7.0689,7.045,7.0689,1149200.0
2008-08-05 15:45:00,8.85,8.86,8.85,8.86,1008400.0,7.0689,7.0769,7.0689,7.0769,1008400.0
2008-08-05 15:50:00,8.86,8.86,8.81,8.81,885600.0,7.0769,7.0769,7.037,7.037,885600.0
2008-08-05 15:55:00,8.81,8.84,8.81,8.84,953600.0,7.037,7.0609,7.037,7.0609,953600.0
2008-08-06 09:30:00,8.79,8.85,8.71,8.84,461200.0,7.021,7.0689,6.9571,7.0609,461200.0
2008-08-06 09:35:00,8.84,8.86,8.72,8.76,238800.0,7.0609,7.0769,6.9651,6.997,238800.0
2008-08-06 09:40:00,8.76,8.78,8.72,8.73,257600.0,6.997,7.013,6.9651,6.9731,257600.0
2008-08-06 09:45:00,8.73,8.76,8.7,8.72,402800.0,6.9731,6.997,6.9491,6.9651,402800.0
2008-08-06 09:50:00,8.72,8.75,8.71,8.72,262800.0,6.9651,6.9891,6.9571,6.9651,262800.0
2008-08-06 09:55:00,8.72,8.77,8.72,8.75,257200.0,6.9651,7.005,6.9651,6.9891,257200.0
2008-08-06 10:00:00,8.74,8.77,8.74,8.77,528000.0,6.9811,7.005,6.9811,7.005,528000.0
2008-08-06 10:05:00,8.77,8.79,8.76,8.77,228000.0,7.005,7.021,6.997,7.005,228000.0
2008-08-06 10:10:00,8.78,8.78,8.76,8.76,306400.0,7.013,7.013,6.997,6.997,306400.0
2008-08-06 10:15:00,8.76,8.79,8.76,8.76,377600.0,6.997,7.021,6.997,6.997,377600.0
2008-08-06 10:20:00,8.77,8.78,8.76,8.78,218400.0,7.005,7.013,6.997,7.013,218400.0
2008-08-06 10:25:00,8.78,8.79,8.75,8.75,1613600.0,7.013,7.021,6.9891,6.9891,1613600.0
2008-08-06 10:30:00,8.76,8.76,8.72,8.75,518400.0,6.997,6.997,6.9651,6.9891,518400.0
2008-08-06 10:35:00,8.75,8.77,8.7,8.72,784000.0,6.9891,7.005,6.9491,6.9651,784000.0
2008-08-06 10:40:00,8.72,8.72,8.68,8.68,910800.0,6.9651,6.9651,6.9331,6.9331,910800.0
2008-08-06 10:45:00,8.68,8.71,8.66,8.7,581200.0,6.9331,6.9571,6.9172,6.9491,581200.0
2008-08-06 10:50:00,8.7,8.71,8.67,8.68,464000.0,6.9491,6.9571,6.9252,6.9331,464000.0
2008-08-06 10:55:00,8.68,8.7,8.68,8.68,322400.0,6.9331,6.9491,6.9331,6.9331,322400.0
2008-08-06 11:00:00,8.68,8.7,8.66,8.67,507200.0,6.9331,6.9491,6.9172,6.9252,507200.0
2008-08-06 11:05:00,8.67,8.68,8.64,8.64,371600.0,6.9252,6.9331,6.9012,6.9012,371600.0
2008-08-06 11:10:00,8.64,8.68,8.64,8.66,308000.0,6.9012,6.9331,6.9012,6.9172,308000.0
2008-08-06 11:15:00,8.66,8.67,8.65,8.66,399600.0,6.9172,6.9252,6.9092,6.9172,399600.0
2008-08-06 11:20:00,8.66,8.67,8.65,8.66,199600.0,6.9172,6.9252,6.9092,6.9172,199600.0
2008-08-06 11:25:00,8.66,8.7,8.66,8.7,388800.0,6.9172,6.9491,6.9172,6.9491,388800.0
2008-08-06 11:30:00,8.7,8.7,8.65,8.68,448000.0,6.9491,6.9491,6.9092,6.9331,448000.0
2008-08-06 11:35:00,8.68,8.69,8.67,8.68,277200.0,6.9331,6.9411,6.9252,6.9331,277200.0
2008-08-06 11:40:00,8.68,8.69,8.66,8.69,310800.0,6.9331,6.9411,6.9172,6.9411,310800.0
2008-08-06 11:45:00,8.69,8.69,8.65,8.68,274000.0,6.9411,6.9411,6.9092,6.9331,274000.0
2008-08-06 11:50:00,8.68,8.68,8.64,8.65,256400.0,6.9331,6.9331,6.9012,6.9092,256400.0
2008-08-06 11:55:00,8.65,8.65,8.63,8.65,188400.0,6.9092,6.9092,6.8932,6.9092,188400.0
2008-08-06 12:00:00,8.65,8.67,8.63,8.65,261600.0,6.9092,6.9252,6.8932,6.9092,261600.0
2008-08-06 12:05:00,8.65,8.65,8.63,8.64,234800.0,6.9092,6.9092,6.8932,6.9012,234800.0
2008-08-06 12:10:00,8.64,8.65,8.62,8.63,196000.0,6.9012,6.9092,6.8852,6.8932,196000.0
2008-08-06 12:15:00,8.63,8.65,8.62,8.64,180400.0,6.8932,6.9092,6.8852,6.9012,180400.0
2008-08-06 12:20:00,8.65,8.67,8.64,8.65,308400.0,6.9092,6.9252,6.9012,6.9092,308400.0
2008-08-06 12:25:00,8.65,8.65,8.64,8.65,112000.0,6.9092,6.9092,6.9012,6.9092,112000.0
2008-08-06 12:30:00,8.65,8.65,8.61,8.62,150000.0,6.9092,6.9092,6.8772,6.8852,150000.0
2008-08-06 12:35:00,8.62,8.65,8.62,8.65,142000.0,6.8852,6.9092,6.8852,6.9092,142000.0
2008-08-06 12:40:00,8.65,8.67,8.65,8.66,98000.0,6.9092,6.9252,6.9092,6.9172,98000.0
2008-08-06 12:45:00,8.66,8.67,8.63,8.63,167600.0,6.9172,6.9252,6.8932,6.8932,167600.0
2008-08-06 12:50:00,8.63,8.65,8.61,8.64,211600.0,6.8932,6.9092,6.8772,6.9012,211600.0
2008-08-06 12:55:00,8.64,8.64,8.61,8.63,159600.0,6.9012,6.9012,6.8772,6.8932,159600.0
2008-08-06 13:00:00,8.63,8.63,8.59,8.63,369200.0,6.8932,6.8932,6.8613,6.8932,369200.0
2008-08-06 13:05:00,8.63,8.65,8.63,8.65,142800.0,6.8932,6.9092,6.8932,6.9092,142800.0
2008-08-06 13:10:00,8.65,8.66,8.64,8.64,175600.0,6.9092,6.9172,6.9012,6.9012,175600.0
2008-08-06 13:15:00,8.64,8.67,8.64,8.66,188800.0,6.9012,6.9252,6.9012,6.9172,188800.0
2008-08-06 13:20:00,8.66,8.67,8.65,8.66,101600.0,6.9172,6.9252,6.9092,6.9172,101600.0
2008-08-06 13:25:00,8.66,8.68,8.66,8.68,63600.0,6.9172,6.9331,6.9172,6.9331,63600.0
2008-08-06 13:30:00,8.68,8.68,8.67,8.68,156400.0,6.9331,6.9331,6.9252,6.9331,156400.0
2008-08-06 13:35:00,8.68,8.69,8.67,8.67,106800.0,6.9331,6.9411,6.9252,6.9252,106800.0
2008-08-06 13:40:00,8.67,8.67,8.65,8.65,235200.0,6.9252,6.9252,6.9092,6.9092,235200.0
2008-08-06 13:45:00,8.65,8.67,8.65,8.66,119600.0,6.9092,6.9252,6.9092,6.9172,119600.0
2008-08-06 13:50:00,8.66,8.66,8.62,8.62,212000.0,6.9172,6.9172,6.8852,6.8852,212000.0
2008-08-06 13:55:00,8.63,8.65,8.61,8.65,392000.0,6.8932,6.9092,6.8772,6.9092,392000.0
2008-08-06 14:00:00,8.65,8.66,8.62,8.63,376000.0,6.9092,6.9172,6.8852,6.8932,376000.0
2008-08-06 14:05:00,8.63,8.63,8.61,8.61,252400.0,6.8932,6.8932,6.8772,6.8772,252400.0
2008-08-06 14:10:00,8.61,8.63,8.61,8.63,284800.0,6.8772,6.8932,6.8772,6.8932,284800.0
2008-08-06 14:15:00,8.63,8.65,8.61,8.61,342800.0,6.8932,6.9092,6.8772,6.8772,342800.0
2008-08-06 14:20:00,8.62,8.63,8.61,8.62,349200.0,6.8852,6.8932,6.8772,6.8852,349200.0
2008-08-06 14:25:00,8.62,8.62,8.6,8.6,298000.0,6.8852,6.8852,6.8692,6.8692,298000.0
2008-08-06 14:30:00,8.6,8.63,8.6,8.63,301200.0,6.8692,6.8932,6.8692,6.8932,301200.0
2008-08-06 14:35:00,8.63,8.65,8.63,8.64,479200.0,6.8932,6.9092,6.8932,6.9012,479200.0
2008-08-06 14:40:00,8.64,8.67,8.64,8.65,387600.0,6.9012,6.9252,6.9012,6.9092,387600.0
2008-08-06 14:45:00,8.65,8.68,8.65,8.68,476800.0,6.9092,6.9331,6.9092,6.9331,476800.0
2008-08-06 14:50:00,8.67,8.7,8.67,8.68,348400.0,6.9252,6.9491,6.9252,6.9331,348400.0
2008-08-06 14:55:00,8.68,8.68,8.66,8.68,317600.0,6.9331,6.9331,6.9172,6.9331,317600.0
2008-08-06 15:00:00,8.68,8.7,8.68,8.69,325200.0,6.9331,6.9491,6.9331,6.9411,325200.0
2008-08-06 15:05:00,8.69,8.69,8.67,8.67,284800.0,6.9411,6.9411,6.9252,6.9252,284800.0
2008-08-06 15:10:00,8.67,8.67,8.65,8.65,385200.0,6.9252,6.9252,6.9092,6.9092,385200.0
2008-08-06 15:15:00,8.65,8.65,8.63,8.64,640800.0,6.9092,6.9092,6.8932,6.9012,640800.0
2008-08-06 15:20:00,8.64,8.65,8.62,8.62,623600.0,6.9012,6.9092,6.8852,6.8852,623600.0
2008-08-06 15:25:00,8.62,8.63,8.59,8.59,604000.0,6.8852,6.8932,6.8613,6.8613,604000.0
2008-08-06 15:30:00,8.59,8.6,8.58,8.59,335200.0,6.8613,6.8692,6.8533,6.8613,335200.0
2008-08-06 15:35:00,8.59,8.6,8.58,8.6,921600.0,6.8613,6.8692,6.8533,6.8692,921600.0
2008-08-06 15:40:00,8.6,8.62,8.59,8.62,1746400.0,6.8692,6.8852,6.8613,6.8852,1746400.0
2008-08-06 15:45:00,8.62,8.63,8.62,8.63,836800.0,6.8852,6.8932,6.8852,6.8932,836800.0
2008-08-06 15:50:00,8.63,8.64,8.62,8.63,1050400.0,6.8932,6.9012,6.8852,6.8932,1050400.0
2008-08-06 15:55:00,8.63,8.64,8.62,8.62,1703600.0,6.8932,6.9012,6.8852,6.8852,1703600.0
2008-08-07 09:30:00,8.59,8.59,8.39,8.43,791200.0,6.8613,6.8613,6.7015,6.7335,791200.0
2008-08-07 09:35:00,8.43,8.52,8.41,8.5,717600.0,6.7335,6.8053,6.7175,6.7894,717600.0
2008-08-07 09:40:00,8.5,8.57,8.49,8.53,769200.0,6.7894,6.8453,6.7814,6.8133,769200.0
2008-08-07 09:45:00,8.54,8.59,8.51,8.55,348400.0,6.8213,6.8613,6.7974,6.8293,348400.0
2008-08-07 09:50:00,8.54,8.61,8.54,8.59,386400.0,6.8213,6.8772,6.8213,6.8613,386400.0
2008-08-07 09:55:00,8.59,8.59,8.54,8.56,372400.0,6.8613,6.8613,6.8213,6.8373,372400.0
2008-08-07 10:00:00,8.56,8.62,8.56,8.61,577600.0,6.8373,6.8852,6.8373,6.8772,577600.0
2008-08-07 10:05:00,8.61,8.69,8.61,8.68,1058800.0,6.8772,6.9411,6.8772,6.9331,1058800.0
2008-08-07 10:10:00,8.67,8.67,8.59,8.61,567200.0,6.9252,6.9252,6.8613,6.8772,567200.0
2008-08-07 10:15:00,8.61,8.65,8.61,8.65,365200.0,6.8772,6.9092,6.8772,6.9092,365200.0
2008-08-07 10:20:00,8.65,8.69,8.64,8.69,646000.0,6.9092,6.9411,6.9012,6.9411,646000.0
2008-08-07 10:25:00,8.69,8.7,8.65,8.65,690400.0,6.9411,6.9491,6.9092,6.9092,690400.0
2008-08-07 10:30:00,8.65,8.71,8.63,8.71,358000.0,6.9092,6.9571,6.8932,6.9571,358000.0
2008-08-07 10:35:00,8.71,8.71,8.66,8.69,500400.0,6.9571,6.9571,6.9172,6.9411,500400.0
2008-08-07 10:40:00,8.69,8.69,8.64,8.68,437200.0,6.9411,6.9411,6.9012,6.9331,437200.0
2008-08-07 10:45:00,8.68,8.68,8.65,8.68,642400.0,6.9331,6.9331,6.9092,6.9331,642400.0
2008-08-07 10:50:00,8.68,8.7,8.68,8.69,284400.0,6.9331,6.9491,6.9331,6.9411,284400.0
2008-08-07 10:55:00,8.69,8.73,8.69,8.72,315600.0,6.9411,6.9731,6.9411,6.9651,315600.0
2008-08-07 11:00:00,8.72,8.74,8.67,8.67,292000.0,6.9651,6.9811,6.9252,6.9252,292000.0
2008-08-07 11:05:00,8.67,8.74,8.66,8.72,470000.0,6.9252,6.9811,6.9172,6.9651,470000.0
2008-08-07 11:10:00,8.73,8.74,8.68,8.7,245200.0,6.9731,6.9811,6.9331,6.9491,245200.0
2008-08-07 11:15:00,8.7,8.71,8.68,8.68,211200.0,6.9491,6.9571,6.9331,6.9331,211200.0
2008-08-07 11:20:00,8.68,8.72,8.68,8.69,260400.0,6.9331,6.9651,6.9331,6.9411,260400.0
2008-08-07 11:25:00,8.69,8.74,8.69,8.74,336800.0,6.9411,6.9811,6.9411,6.9811,336800.0
2008-08-07 11:30:00,8.74,8.74,8.72,8.74,186400.0,6.9811,6.9811,6.9651,6.9811,186400.0
2008-08-07 11:35:00,8.74,8.74,8.71,8.72,294800.0,6.9811,6.9811,6.9571,6.9651,294800.0
2008-08-07 11:40:00,8.71,8.72,8.69,8.72,205200.0,6.9571,6.9651,6.9411,6.9651,205200.0
2008-08-07 11:45:00,8.71,8.73,8.71,8.72,506800.0,6.9571,6.9731,6.9571,6.9651,506800.0
2008-08-07 11:50:00,8.72,8.73,8.71,8.72,207200.0,6.9651,6.9731,6.9571,6.9651,207200.0
2008-08-07 11:55:00,8.72,8.72,8.68,8.69,340800.0,6.9651,6.9651,6.9331,6.9411,340800.0
2008-08-07 12:00:00,8.69,8.7,8.67,8.68,268400.0,6.9411,6.9491,6.9252,6.9331,268400.0
2008-08-07 12:05:00,8.68,8.69,8.64,8.65,160800.0,6.9331,6.9411,6.9012,6.9092,160800.0
2008-08-07 12:10:00,8.65,8.69,8.65,8.68,258400.0,6.9092,6.9411,6.9092,6.9331,258400.0
2008-08-07 12:15:00,8.68,8.71,8.68,8.68,208800.0,6.9331,6.9571,6.9331,6.9331,208800.0
2008-08-07 12:20:00,8.68,8.68,8.66,8.68,131200.0,6.9331,6.9331,6.9172,6.9331,131200.0
2008-08-07 12:25:00,8.68,8.7,8.68,8.7,178800.0,6.9331,6.9491,6.9331,6.9491,178800.0
2008-08-07 12:30:00,8.7,8.72,8.69,8.72,226400.0,6.9491,6.9651,6.9411,6.9651,226400.0
2008-08-07 12:35:00,8.72,8.75,8.72,8.74,251200.0,6.9651,6.9891,6.9651,6.9811,251200.0
2008-08-07 12:40:00,8.74,8.75,8.71,8.71,235600.0,6.9811,6.9891,6.9571,6.9571,235600.0
2008-08-07 12:45:00,8.71,8.75,8.71,8.73,332400.0,6.9571,6.9891,6.9571,6.9731,332400.0
2008-08-07 12:50:00,8.74,8.75,8.71,8.74,260800.0,6.9811,6.9891,6.9571,6.9811,260800.0
2008-08-07 12:55:00,8.74,8.76,8.73,8.74,284000.0,6.9811,6.997,6.9731,6.9811,284000.0
2008-08-07 13:00:00,8.74,8.74,8.71,8.72,162800.0,6.9811,6.9811,6.9571,6.9651,162800.0
2008-08-07 13:05:00,8.72,8.74,8.72,8.73,356000.0,6.9651,6.9811,6.9651,6.9731,356000.0
2008-08-07 13:10:00,8.73,8.75,8.72,8.75,142800.0,6.9731,6.9891,6.9651,6.9891,142800.0
2008-08-07 13:15:00,8.75,8.75,8.72,8.73,190000.0,6.9891,6.9891,6.9651,6.9731,190000.0
2008-08-07 13:20:00,8.73,8.74,8.72,8.74,130000.0,6.9731,6.9811,6.9651,6.9811,130000.0
2008-08-07 13:25:00,8.74,8.75,8.73,8.75,282800.0,6.9811,6.9891,6.9731,6.9891,282800.0
2008-08-07 13:30:00,8.75,8.75,8.72,8.73,278000.0,6.9891,6.9891,6.9651,6.9731,278000.0
2008-08-07 13:35:00,8.73,8.76,8.72,8.76,313200.0,6.9731,6.997,6.9651,6.997,313200.0
2008-08-07 13:40:00,8.76,8.78,8.74,8.76,448400.0,6.997,7.013,6.9811,6.997,448400.0
2008-08-07 13:45:00,8.76,8.77,8.73,8.73,275600.0,6.997,7.005,6.9731,6.9731,275600.0
2008-08-07 13:50:00,8.73,8.74,8.73,8.74,156000.0,6.9731,6.9811,6.9731,6.9811,156000.0
2008-08-07 13:55:00,8.73,8.75,8.72,8.74,256400.0,6.9731,6.9891,6.9651,6.9811,256400.0
2008-08-07 14:00:00,8.74,8.75,8.72,8.72,332400.0,6.9811,6.9891,6.9651,6.9651,332400.0
2008-08-07 14:05:00,8.72,8.72,8.69,8.71,343200.0,6.9651,6.9651,6.9411,6.9571,343200.0
2008-08-07 14:10:00,8.71,8.77,8.7,8.76,278800.0,6.9571,7.005,6.9491,6.997,278800.0
2008-08-07 14:15:00,8.76,8.77,8.75,8.77,427600.0,6.997,7.005,6.9891,7.005,427600.0
2008-08-07 14:20:00,8.77,8.79,8.75,8.79,398800.0,7.005,7.021,6.9891,7.021,398800.0
2008-08-07 14:25:00,8.79,8.82,8.78,8.81,598800.0,7.021,7.045,7.013,7.037,598800.0
2008-08-07 14:30:00,8.81,8.84,8.81,8.84,250000.0,7.037,7.0609,7.037,7.0609,250000.0
2008-08-07 14:35:00,8.84,8.85,8.81,8.81,258800.0,7.0609,7.0689,7.037,7.037,258800.0
2008-08-07 14:40:00,8.81,8.84,8.81,8.83,244000.0,7.037,7.0609,7.037,7.053,244000.0
2008-08-07 14:45:00,8.83,8.83,8.79,8.81,346800.0,7.053,7.053,7.021,7.037,346800.0
2008-08-07 14:50:00,8.81,8.81,8.79,8.81,322000.0,7.037,7.037,7.021,7.037,322000.0
2008-08-07 14:55:00,8.81,8.82,8.79,8.8,453600.0,7.037,7.045,7.021,7.029,453600.0
2008-08-07 15:00:00,8.8,8.81,8.74,8.74,812800.0,7.029,7.037,6.9811,6.9811,812800.0
2008-08-07 15:05:00,8.74,8.75,8.73,8.75,625200.0,6.9811,6.9891,6.9731,6.9891,625200.0
2008-08-07 15:10:00,8.75,8.76,8.72,8.76,481200.0,6.9891,6.997,6.9651,6.997,481200.0
2008-08-07 15:15:00,8.76,8.77,8.75,8.77,372000.0,6.997,7.005,6.9891,7.005,372000.0
2008-08-07 15:20:00,8.77,8.8,8.76,8.8,522000.0,7.005,7.029,6.997,7.029,522000.0
2008-08-07 15:25:00,8.8,8.8,8.76,8.77,508000.0,7.029,7.029,6.997,7.005,508000.0
2008-08-07 15:30:00,8.77,8.78,8.74,8.74,612400.0,7.005,7.013,6.9811,6.9811,612400.0
2008-08-07 15:35:00,8.74,8.76,8.74,8.74,847200.0,6.9811,6.997,6.9811,6.9811,847200.0
2008-08-07 15:40:00,8.74,8.76,8.74,8.75,786400.0,6.9811,6.997,6.9811,6.9891,786400.0
2008-08-07 15:45:00,8.75,8.77,8.75,8.77,886000.0,6.9891,7.005,6.9891,7.005,886000.0
2008-08-07 15:50:00,8.77,8.78,8.77,8.77,665200.0,7.005,7.013,7.005,7.005,665200.0
2008-08-07 15:55:00,8.77,8.78,8.75,8.77,1515600.0,7.005,7.013,6.9891,7.005,1515600.0
2008-08-08 09:30:00,8.79,8.86,8.75,8.84,317600.0,7.021,7.0769,6.9891,7.0609,317600.0
2008-08-08 09:35:00,8.84,8.94,8.84,8.92,510000.0,7.0609,7.1408,7.0609,7.1248,510000.0
2008-08-08 09:40:00,8.92,8.95,8.85,8.87,544800.0,7.1248,7.1488,7.0689,7.0849,544800.0
2008-08-08 09:45:00,8.87,8.93,8.85,8.93,487600.0,7.0849,7.1328,7.0689,7.1328,487600.0
2008-08-08 09:50:00,8.92,8.95,8.88,8.94,534400.0,7.1248,7.1488,7.0929,7.1408,534400.0
2008-08-08 09:55:00,8.94,8.95,8.93,8.94,532400.0,7.1408,7.1488,7.1328,7.1408,532400.0
2008-08-08 10:00:00,8.94,8.94,8.91,8.92,936800.0,7.1408,7.1408,7.1169,7.1248,936800.0
2008-08-08 10:05:00,8.92,8.94,8.9,8.94,1054000.0,7.1248,7.1408,7.1089,7.1408,1054000.0
2008-08-08 10:10:00,8.94,8.96,8.91,8.92,829200.0,7.1408,7.1568,7.1169,7.1248,829200.0
2008-08-08 10:15:00,8.92,8.94,8.88,8.92,696800.0,7.1248,7.1408,7.0929,7.1248,696800.0
2008-08-08 10:20:00,8.92,8.94,8.86,8.9,669200.0,7.1248,7.1408,7.0769,7.1089,669200.0
2008-08-08 10:25:00,8.9,8.99,8.89,8.96,1283200.0,7.1089,7.1808,7.1009,7.1568,1283200.0
2008-08-08 10:30:00,8.96,8.98,8.95,8.97,280000.0,7.1568,7.1728,7.1488,7.1648,280000.0
2008-08-08 10:35:00,8.97,8.98,8.94,8.94,265200.0,7.1648,7.1728,7.1408,7.1408,265200.0
2008-08-08 10:40:00,8.94,8.95,8.92,8.94,186800.0,7.1408,7.1488,7.1248,7.1408,186800.0
2008-08-08 10:45:00,8.94,8.97,8.94,8.96,253200.0,7.1408,7.1648,7.1408,7.1568,253200.0
2008-08-08 10:50:00,8.96,8.97,8.94,8.95,220000.0,7.1568,7.1648,7.1408,7.1488,220000.0
2008-08-08 10:55:00,8.95,8.96,8.9,8.94,283600.0,7.1488,7.1568,7.1089,7.1408,283600.0
2008-08-08 11:00:00,8.93,8.95,8.92,8.95,313600.0,7.1328,7.1488,7.1248,7.1488,313600.0
2008-08-08 11:05:00,8.95,8.95,8.9,8.92,543200.0,7.1488,7.1488,7.1089,7.1248,543200.0
2008-08-08 11:10:00,8.92,8.96,8.92,8.95,415600.0,7.1248,7.1568,7.1248,7.1488,415600.0
2008-08-08 11:15:00,8.95,8.96,8.92,8.94,478800.0,7.1488,7.1568,7.1248,7.1408,478800.0
2008-08-08 11:20:00,8.94,8.96,8.93,8.96,256800.0,7.1408,7.1568,7.1328,7.1568,256800.0
2008-08-08 11:25:00,8.96,8.98,8.96,8.97,180000.0,7.1568,7.1728,7.1568,7.1648,180000.0
2008-08-08 11:30:00,8.97,8.99,8.96,8.99,273600.0,7.1648,7.1808,7.1568,7.1808,273600.0
2008-08-08 11:35:00,8.99,8.99,8.98,8.99,178800.0,7.1808,7.1808,7.1728,7.1808,178800.0
2008-08-08 11:40:00,8.99,8.99,8.98,8.99,212800.0,7.1808,7.1808,7.1728,7.1808,212800.0
2008-08-08 11:45:00,8.99,9.0,8.99,8.99,300000.0,7.1808,7.1887,7.1808,7.1808,300000.0
2008-08-08 11:50:00,8.99,9.0,8.99,9.0,637200.0,7.1808,7.1887,7.1808,7.1887,637200.0
2008-08-08 11:55:00,9.0,9.0,8.99,8.99,372000.0,7.1887,7.1887,7.1808,7.1808,372000.0
2008-08-08 12:00:00,8.98,8.99,8.97,8.99,288000.0,7.1728,7.1808,7.1648,7.1808,288000.0
2008-08-08 12:05:00,8.98,8.99,8.97,8.98,214000.0,7.1728,7.1808,7.1648,7.1728,214000.0
2008-08-08 12:10:00,8.98,9.0,8.98,9.0,327200.0,7.1728,7.1887,7.1728,7.1887,327200.0
2008-08-08 12:15:00,9.0,9.0,8.99,9.0,849600.0,7.1887,7.1887,7.1808,7.1887,849600.0
2008-08-08 12:20:00,9.0,9.04,8.99,9.03,1212800.0,7.1887,7.2207,7.1808,7.2127,1212800.0
2008-08-08 12:25:00,9.03,9.07,9.03,9.06,449200.0,7.2127,7.2447,7.2127,7.2367,449200.0
2008-08-08 12:30:00,9.06,9.07,9.05,9.06,379200.0,7.2367,7.2447,7.2287,7.2367,379200.0
2008-08-08 12:35:00,9.06,9.06,9.04,9.05,334000.0,7.2367,7.2367,7.2207,7.2287,334000.0
2008-08-08 12:40:00,9.05,9.06,9.04,9.05,202800.0,7.2287,7.2367,7.2207,7.2287,202800.0
2008-08-08 12:45:00,9.05,9.09,9.04,9.09,268800.0,7.2287,7.2606,7.2207,7.2606,268800.0
2008-08-08 12:50:00,9.09,9.13,9.08,9.08,300400.0,7.2606,7.2926,7.2526,7.2526,300400.0
2008-08-08 12:55:00,9.08,9.1,9.08,9.09,226800.0,7.2526,7.2686,7.2526,7.2606,226800.0
2008-08-08 13:00:00,9.09,9.11,9.09,9.11,188400.0,7.2606,7.2766,7.2606,7.2766,188400.0
2008-08-08 13:05:00,9.11,9.12,9.1,9.11,304000.0,7.2766,7.2846,7.2686,7.2766,304000.0
2008-08-08 13:10:00,9.11,9.11,9.09,9.1,330000.0,7.2766,7.2766,7.2606,7.2686,330000.0
2008-08-08 13:15:00,9.1,9.11,9.1,9.1,183200.0,7.2686,7.2766,7.2686,7.2686,183200.0
2008-08-08 13:20:00,9.1,9.11,9.09,9.1,149600.0,7.2686,7.2766,7.2606,7.2686,149600.0
2008-08-08 13:25:00,9.1,9.11,9.09,9.1,351600.0,7.2686,7.2766,7.2606,7.2686,351600.0
2008-08-08 13:30:00,9.11,9.12,9.1,9.12,494000.0,7.2766,7.2846,7.2686,7.2846,494000.0
2008-08-08 13:35:00,9.12,9.13,9.11,9.13,845600.0,7.2846,7.2926,7.2766,7.2926,845600.0
2008-08-08 13:40:00,9.13,9.19,9.13,9.15,533200.0,7.2926,7.3405,7.2926,7.3086,533200.0
2008-08-08 13:45:00,9.15,9.16,9.13,9.15,443200.0,7.3086,7.3165,7.2926,7.3086,443200.0
2008-08-08 13:50:00,9.15,9.17,9.15,9.17,246000.0,7.3086,7.3245,7.3086,7.3245,246000.0
2008-08-08 13:55:00,9.17,9.18,9.16,9.17,293600.0,7.3245,7.3325,7.3165,7.3245,293600.0
2008-08-08 14:00:00,9.17,9.18,9.15,9.17,408800.0,7.3245,7.3325,7.3086,7.3245,408800.0
2008-08-08 14:05:00,9.17,9.18,9.16,9.17,406800.0,7.3245,7.3325,7.3165,7.3245,406800.0
2008-08-08 14:10:00,9.18,9.19,9.17,9.18,342000.0,7.3325,7.3405,7.3245,7.3325,342000.0
2008-08-08 14:15:00,9.19,9.19,9.16,9.18,301200.0,7.3405,7.3405,7.3165,7.3325,301200.0
2008-08-08 14:20:00,9.18,9.21,9.18,9.19,668400.0,7.3325,7.3565,7.3325,7.3405,668400.0
2008-08-08 14:25:00,9.19,9.22,9.19,9.22,450400.0,7.3405,7.3645,7.3405,7.3645,450400.0
2008-08-08 14:30:00,9.22,9.22,9.19,9.19,411200.0,7.3645,7.3645,7.3405,7.3405,411200.0
2008-08-08 14:35:00,9.19,9.21,9.19,9.21,273600.0,7.3405,7.3565,7.3405,7.3565,273600.0
2008-08-08 14:40:00,9.21,9.22,9.2,9.21,303600.0,7.3565,7.3645,7.3485,7.3565,303600.0
2008-08-08 14:45:00,9.21,9.22,9.2,9.22,341600.0,7.3565,7.3645,7.3485,7.3645,341600.0
2008-08-08 14:50:00,9.22,9.23,9.21,9.22,297600.0,7.3645,7.3725,7.3565,7.3645,297600.0
2008-08-08 14:55:00,9.22,9.24,9.21,9.23,243200.0,7.3645,7.3804,7.3565,7.3725,243200.0
2008-08-08 15:00:00,9.23,9.24,9.21,9.22,601200.0,7.3725,7.3804,7.3565,7.3645,601200.0
2008-08-08 15:05:00,9.22,9.22,9.19,9.2,622000.0,7.3645,7.3645,7.3405,7.3485,622000.0
2008-08-08 15:10:00,9.2,9.22,9.2,9.21,701200.0,7.3485,7.3645,7.3485,7.3565,701200.0
2008-08-08 15:15:00,9.21,9.21,9.16,9.17,550400.0,7.3565,7.3565,7.3165,7.3245,550400.0
2008-08-08 15:20:00,9.17,9.19,9.17,9.19,379200.0,7.3245,7.3405,7.3245,7.3405,379200.0
2008-08-08 15:25:00,9.19,9.21,9.19,9.2,378800.0,7.3405,7.3565,7.3405,7.3485,378800.0
2008-08-08 15:30:00,9.21,9.22,9.2,9.22,830400.0,7.3565,7.3645,7.3485,7.3645,830400.0
2008-08-08 15:35:00,9.22,9.23,9.21,9.22,585200.0,7.3645,7.3725,7.3565,7.3645,585200.0
2008-08-08 15:40:00,9.23,9.24,9.22,9.23,758400.0,7.3725,7.3804,7.3645,7.3725,758400.0
2008-08-08 15:45:00,9.23,9.24,9.22,9.23,606400.0,7.3725,7.3804,7.3645,7.3725,606400.0
2008-08-08 15:50:00,9.23,9.24,9.21,9.21,1082800.0,7.3725,7.3804,7.3565,7.3565,1082800.0
2008-08-08 15:55:00,9.21,9.21,9.19,9.21,1029600.0,7.3565,7.3565,7.3405,7.3565,1029600.0
2008-08-11 09:30:00,9.2,9.2,9.08,9.17,451200.0,7.3485,7.3485,7.2526,7.3245,451200.0
2008-08-11 09:35:00,9.17,9.23,9.17,9.23,421200.0,7.3245,7.3725,7.3245,7.3725,421200.0
2008-08-11 09:40:00,9.23,9.25,9.22,9.25,1532400.0,7.3725,7.3884,7.3645,7.3884,1532400.0
2008-08-11 09:45:00,9.25,9.3,9.22,9.24,1487200.0,7.3884,7.4284,7.3645,7.3804,1487200.0
2008-08-11 09:50:00,9.24,9.26,9.23,9.25,827600.0,7.3804,7.3964,7.3725,7.3884,827600.0
2008-08-11 09:55:00,9.25,9.31,9.24,9.29,891200.0,7.3884,7.4364,7.3804,7.4204,891200.0
2008-08-11 10:00:00,9.29,9.29,9.22,9.28,840000.0,7.4204,7.4204,7.3645,7.4124,840000.0
2008-08-11 10:05:00,9.28,9.3,9.26,9.27,512400.0,7.4124,7.4284,7.3964,7.4044,512400.0
2008-08-11 10:10:00,9.27,9.27,9.26,9.27,1064800.0,7.4044,7.4044,7.3964,7.4044,1064800.0
2008-08-11 10:15:00,9.27,9.28,9.26,9.27,692000.0,7.4044,7.4124,7.3964,7.4044,692000.0
2008-08-11 10:20:00,9.27,9.31,9.27,9.28,874800.0,7.4044,7.4364,7.4044,7.4124,874800.0
2008-08-11 10:25:00,9.28,9.29,9.24,9.25,692400.0,7.4124,7.4204,7.3804,7.3884,692400.0
2008-08-11 10:30:00,9.25,9.27,9.24,9.25,567600.0,7.3884,7.4044,7.3804,7.3884,567600.0
2008-08-11 10:35:00,9.25,9.25,9.19,9.2,691200.0,7.3884,7.3884,7.3405,7.3485,691200.0
2008-08-11 10:40:00,9.2,9.22,9.18,9.21,1504000.0,7.3485,7.3645,7.3325,7.3565,1504000.0
2008-08-11 10:45:00,9.21,9.22,9.09,9.13,3042000.0,7.3565,7.3645,7.2606,7.2926,3042000.0
2008-08-11 10:50:00,9.13,9.15,9.12,9.13,946000.0,7.2926,7.3086,7.2846,7.2926,946000.0
2008-08-11 10:55:00,9.13,9.14,9.11,9.12,941600.0,7.2926,7.3006,7.2766,7.2846,941600.0
2008-08-11 11:00:00,9.11,9.15,9.11,9.13,711600.0,7.2766,7.3086,7.2766,7.2926,711600.0
2008-08-11 11:05:00,9.13,9.19,9.13,9.15,1054400.0,7.2926,7.3405,7.2926,7.3086,1054400.0
2008-08-11 11:10:00,9.15,9.17,9.15,9.16,985200.0,7.3086,7.3245,7.3086,7.3165,985200.0
2008-08-11 11:15:00,9.17,9.18,9.16,9.18,559200.0,7.3245,7.3325,7.3165,7.3325,559200.0
2008-08-11 11:20:00,9.18,9.19,9.16,9.18,739200.0,7.3325,7.3405,7.3165,7.3325,739200.0
2008-08-11 11:25:00,9.18,9.28,9.18,9.25,705200.0,7.3325,7.4124,7.3325,7.3884,705200.0
2008-08-11 11:30:00,9.25,9.26,9.22,9.22,491600.0,7.3884,7.3964,7.3645,7.3645,491600.0
2008-08-11 11:35:00,9.23,9.28,9.23,9.28,334000.0,7.3725,7.4124,7.3725,7.4124,334000.0
2008-08-11 11:40:00,9.28,9.3,9.27,9.3,432400.0,7.4124,7.4284,7.4044,7.4284,432400.0
2008-08-11 11:45:00,9.3,9.34,9.28,9.34,557600.0,7.4284,7.4603,7.4124,7.4603,557600.0
2008-08-11 11:50:00,9.34,9.36,9.32,9.33,722800.0,7.4603,7.4763,7.4443,7.4523,722800.0
2008-08-11 11:55:00,9.33,9.33,9.27,9.29,649200.0,7.4523,7.4523,7.4044,7.4204,649200.0
2008-08-11 12:00:00,9.29,9.32,9.29,9.31,448000.0,7.4204,7.4443,7.4204,7.4364,448000.0
2008-08-11 12:05:00,9.31,9.31,9.28,9.29,440000.0,7.4364,7.4364,7.4124,7.4204,440000.0
2008-08-11 12:10:00,9.29,9.3,9.26,9.26,501600.0,7.4204,7.4284,7.3964,7.3964,501600.0
2008-08-11 12:15:00,9.26,9.3,9.26,9.29,618400.0,7.3964,7.4284,7.3964,7.4204,618400.0
2008-08-11 12:20:00,9.29,9.31,9.28,9.3,552000.0,7.4204,7.4364,7.4124,7.4284,552000.0
2008-08-11 12:25:00,9.3,9.33,9.29,9.31,841200.0,7.4284,7.4523,7.4204,7.4364,841200.0
2008-08-11 12:30:00,9.31,9.34,9.3,9.33,604000.0,7.4364,7.4603,7.4284,7.4523,604000.0
2008-08-11 12:35:00,9.34,9.35,9.32,9.35,770800.0,7.4603,7.4683,7.4443,7.4683,770800.0
2008-08-11 12:40:00,9.35,9.35,9.28,9.33,911600.0,7.4683,7.4683,7.4124,7.4523,911600.0
2008-08-11 12:45:00,9.33,9.33,9.32,9.33,456400.0,7.4523,7.4523,7.4443,7.4523,456400.0
2008-08-11 12:50:00,9.33,9.35,9.3,9.31,741200.0,7.4523,7.4683,7.4284,7.4364,741200.0
2008-08-11 12:55:00,9.32,9.35,9.31,9.33,430000.0,7.4443,7.4683,7.4364,7.4523,430000.0
2008-08-11 13:00:00,9.33,9.35,9.31,9.34,416800.0,7.4523,7.4683,7.4364,7.4603,416800.0
2008-08-11 13:05:00,9.34,9.35,9.33,9.35,561200.0,7.4603,7.4683,7.4523,7.4683,561200.0
2008-08-11 13:10:00,9.35,9.38,9.35,9.37,785200.0,7.4683,7.4923,7.4683,7.4843,785200.0
2008-08-11 13:15:00,9.37,9.37,9.35,9.35,482800.0,7.4843,7.4843,7.4683,7.4683,482800.0
2008-08-11 13:20:00,9.36,9.36,9.34,9.36,553600.0,7.4763,7.4763,7.4603,7.4763,553600.0
2008-08-11 13:25:00,9.36,9.37,9.35,9.36,608400.0,7.4763,7.4843,7.4683,7.4763,608400.0
2008-08-11 13:30:00,9.36,9.37,9.36,9.37,605600.0,7.4763,7.4843,7.4763,7.4843,605600.0
2008-08-11 13:35:00,9.37,9.37,9.35,9.37,682800.0,7.4843,7.4843,7.4683,7.4843,682800.0
2008-08-11 13:40:00,9.37,9.38,9.34,9.35,627600.0,7.4843,7.4923,7.4603,7.4683,627600.0
2008-08-11 13:45:00,9.35,9.37,9.33,9.36,602800.0,7.4683,7.4843,7.4523,7.4763,602800.0
2008-08-11 13:50:00,9.36,9.38,9.36,9.37,525600.0,7.4763,7.4923,7.4763,7.4843,525600.0
2008-08-11 13:55:00,9.37,9.38,9.34,9.35,669600.0,7.4843,7.4923,7.4603,7.4683,669600.0
2008-08-11 14:00:00,9.35,9.37,9.33,9.37,528000.0,7.4683,7.4843,7.4523,7.4843,528000.0
2008-08-11 14:05:00,9.37,9.38,9.35,9.37,519200.0,7.4843,7.4923,7.4683,7.4843,519200.0
2008-08-11 14:10:00,9.37,9.37,9.32,9.34,513200.0,7.4843,7.4843,7.4443,7.4603,513200.0
2008-08-11 14:15:00,9.34,9.35,9.31,9.31,516800.0,7.4603,7.4683,7.4364,7.4364,516800.0
2008-08-11 14:20:00,9.31,9.31,9.23,9.25,757200.0,7.4364,7.4364,7.3725,7.3884,757200.0
2008-08-11 14:25:00,9.25,9.25,9.23,9.24,588400.0,7.3884,7.3884,7.3725,7.3804,588400.0
2008-08-11 14:30:00,9.24,9.26,9.22,9.22,820800.0,7.3804,7.3964,7.3645,7.3645,820800.0
2008-08-11 14:35:00,9.22,9.36,9.15,9.22,1325600.0,7.3645,7.4763,7.3086,7.3645,1325600.0
2008-08-11 14:40:00,9.22,9.24,9.21,9.22,550400.0,7.3645,7.3804,7.3565,7.3645,550400.0
2008-08-11 14:45:00,9.22,9.24,9.21,9.21,806400.0,7.3645,7.3804,7.3565,7.3565,806400.0
2008-08-11 14:50:00,9.21,9.23,9.2,9.2,854000.0,7.3565,7.3725,7.3485,7.3485,854000.0
2008-08-11 14:55:00,9.2,9.25,9.2,9.25,825200.0,7.3485,7.3884,7.3485,7.3884,825200.0
2008-08-11 15:00:00,9.25,9.29,9.24,9.28,966000.0,7.3884,7.4204,7.3804,7.4124,966000.0
2008-08-11 15:05:00,9.28,9.31,9.28,9.29,460000.0,7.4124,7.4364,7.4124,7.4204,460000.0
2008-08-11 15:10:00,9.29,9.29,9.26,9.27,975600.0,7.4204,7.4204,7.3964,7.4044,975600.0
2008-08-11 15:15:00,9.27,9.28,9.26,9.27,629600.0,7.4044,7.4124,7.3964,7.4044,629600.0
2008-08-11 15:20:00,9.28,9.28,9.23,9.24,1446800.0,7.4124,7.4124,7.3725,7.3804,1446800.0
2008-08-11 15:25:00,9.24,9.25,9.24,9.24,716800.0,7.3804,7.3884,7.3804,7.3804,716800.0
2008-08-11 15:30:00,9.25,9.25,9.21,9.21,969600.0,7.3884,7.3884,7.3565,7.3565,969600.0
2008-08-11 15:35:00,9.22,9.25,9.21,9.24,1203200.0,7.3645,7.3884,7.3565,7.3804,1203200.0
2008-08-11 15:40:00,9.24,9.28,9.24,9.27,1412000.0,7.3804,7.4124,7.3804,7.4044,1412000.0
2008-08-11 15:45:00,9.28,9.29,9.26,9.28,1862800.0,7.4124,7.4204,7.3964,7.4124,1862800.0
2008-08-11 15:50:00,9.28,9.29,9.24,9.25,1554400.0,7.4124,7.4204,7.3804,7.3884,1554400.0
2008-08-11 15:55:00,9.25,9.26,9.24,9.24,1755200.0,7.3884,7.3964,7.3804,7.3804,1755200.0
2008-08-12 09:30:00,9.06,9.06,8.94,8.99,1972400.0,7.2367,7.2367,7.1408,7.1808,1972400.0
2008-08-12 09:35:00,8.98,9.08,8.96,9.08,998000.0,7.1728,7.2526,7.1568,7.2526,998000.0
2008-08-12 09:40:00,9.08,9.12,9.03,9.1,1288400.0,7.2526,7.2846,7.2127,7.2686,1288400.0
2008-08-12 09:45:00,9.11,9.19,9.08,9.09,1086800.0,7.2766,7.3405,7.2526,7.2606,1086800.0
2008-08-12 09:50:00,9.09,9.11,9.04,9.05,931200.0,7.2606,7.2766,7.2207,7.2287,931200.0
2008-08-12 09:55:00,9.06,9.12,9.03,9.12,570000.0,7.2367,7.2846,7.2127,7.2846,570000.0
2008-08-12 10:00:00,9.12,9.13,9.09,9.12,604000.0,7.2846,7.2926,7.2606,7.2846,604000.0
2008-08-12 10:05:00,9.13,9.16,9.12,9.15,699200.0,7.2926,7.3165,7.2846,7.3086,699200.0
2008-08-12 10:10:00,9.15,9.18,9.11,9.16,590000.0,7.3086,7.3325,7.2766,7.3165,590000.0
2008-08-12 10:15:00,9.16,9.19,9.13,9.17,827200.0,7.3165,7.3405,7.2926,7.3245,827200.0
2008-08-12 10:20:00,9.17,9.18,9.15,9.17,514800.0,7.3245,7.3325,7.3086,7.3245,514800.0
2008-08-12 10:25:00,9.17,9.18,9.15,9.17,601600.0,7.3245,7.3325,7.3086,7.3245,601600.0
2008-08-12 10:30:00,9.17,9.17,9.11,9.15,780400.0,7.3245,7.3245,7.2766,7.3086,780400.0
2008-08-12 10:35:00,9.15,9.15,9.13,9.13,671200.0,7.3086,7.3086,7.2926,7.2926,671200.0
2008-08-12 10:40:00,9.13,9.14,9.1,9.13,484000.0,7.2926,7.3006,7.2686,7.2926,484000.0
2008-08-12 10:45:00,9.13,9.13,9.09,9.11,369600.0,7.2926,7.2926,7.2606,7.2766,369600.0
2008-08-12 10:50:00,9.11,9.13,9.09,9.11,399600.0,7.2766,7.2926,7.2606,7.2766,399600.0
2008-08-12 10:55:00,9.11,9.11,9.09,9.1,264800.0,7.2766,7.2766,7.2606,7.2686,264800.0
2008-08-12 11:00:00,9.1,9.1,9.02,9.02,703600.0,7.2686,7.2686,7.2047,7.2047,703600.0
2008-08-12 11:05:00,9.03,9.09,9.02,9.06,701200.0,7.2127,7.2606,7.2047,7.2367,701200.0
2008-08-12 11:10:00,9.06,9.13,9.06,9.1,787200.0,7.2367,7.2926,7.2367,7.2686,787200.0
2008-08-12 11:15:00,9.1,9.1,9.05,9.06,580000.0,7.2686,7.2686,7.2287,7.2367,580000.0
2008-08-12 11:20:00,9.06,9.1,9.05,9.06,311200.0,7.2367,7.2686,7.2287,7.2367,311200.0
2008-08-12 11:25:00,9.06,9.08,9.06,9.07,388400.0,7.2367,7.2526,7.2367,7.2447,388400.0
2008-08-12 11:30:00,9.07,9.08,9.04,9.08,411600.0,7.2447,7.2526,7.2207,7.2526,411600.0
2008-08-12 11:35:00,9.08,9.08,9.04,9.08,386400.0,7.2526,7.2526,7.2207,7.2526,386400.0
2008-08-12 11:40:00,9.08,9.12,9.07,9.08,435200.0,7.2526,7.2846,7.2447,7.2526,435200.0
2008-08-12 11:45:00,9.09,9.11,9.07,9.07,241600.0,7.2606,7.2766,7.2447,7.2447,241600.0
2008-08-12 11:50:00,9.07,9.11,9.07,9.11,225200.0,7.2447,7.2766,7.2447,7.2766,225200.0
2008-08-12 11:55:00,9.1,9.11,9.09,9.1,119600.0,7.2686,7.2766,7.2606,7.2686,119600.0
2008-08-12 12:00:00,9.1,9.1,9.05,9.05,332000.0,7.2686,7.2686,7.2287,7.2287,332000.0
2008-08-12 12:05:00,9.05,9.09,9.05,9.08,460000.0,7.2287,7.2606,7.2287,7.2526,460000.0
2008-08-12 12:10:00,9.08,9.11,9.08,9.1,582400.0,7.2526,7.2766,7.2526,7.2686,582400.0
2008-08-12 12:15:00,9.1,9.1,9.06,9.08,296800.0,7.2686,7.2686,7.2367,7.2526,296800.0
2008-08-12 12:20:00,9.08,9.09,9.08,9.09,402400.0,7.2526,7.2606,7.2526,7.2606,402400.0
2008-08-12 12:25:00,9.09,9.09,9.06,9.06,165200.0,7.2606,7.2606,7.2367,7.2367,165200.0
2008-08-12 12:30:00,9.07,9.07,9.05,9.05,194800.0,7.2447,7.2447,7.2287,7.2287,194800.0
2008-08-12 12:35:00,9.06,9.06,9.02,9.02,359200.0,7.2367,7.2367,7.2047,7.2047,359200.0
2008-08-12 12:40:00,9.02,9.04,8.99,9.04,620800.0,7.2047,7.2207,7.1808,7.2207,620800.0
2008-08-12 12:45:00,9.04,9.1,9.04,9.09,373600.0,7.2207,7.2686,7.2207,7.2606,373600.0
2008-08-12 12:50:00,9.09,9.13,9.09,9.12,300400.0,7.2606,7.2926,7.2606,7.2846,300400.0
2008-08-12 12:55:00,9.12,9.13,9.11,9.11,261600.0,7.2846,7.2926,7.2766,7.2766,261600.0
2008-08-12 13:00:00,9.11,9.12,9.08,9.08,261600.0,7.2766,7.2846,7.2526,7.2526,261600.0
2008-08-12 13:05:00,9.08,9.08,9.06,9.07,225600.0,7.2526,7.2526,7.2367,7.2447,225600.0
2008-08-12 13:10:00,9.07,9.09,9.06,9.07,226400.0,7.2447,7.2606,7.2367,7.2447,226400.0
2008-08-12 13:15:00,9.07,9.11,9.06,9.09,185200.0,7.2447,7.2766,7.2367,7.2606,185200.0
2008-08-12 13:20:00,9.09,9.1,9.07,9.09,260800.0,7.2606,7.2686,7.2447,7.2606,260800.0
2008-08-12 13:25:00,9.09,9.11,9.09,9.1,178800.0,7.2606,7.2766,7.2606,7.2686,178800.0
2008-08-12 13:30:00,9.1,9.1,9.08,9.1,155200.0,7.2686,7.2686,7.2526,7.2686,155200.0
2008-08-12 13:35:00,9.1,9.11,9.09,9.11,142400.0,7.2686,7.2766,7.2606,7.2766,142400.0
2008-08-12 13:40:00,9.11,9.12,9.1,9.12,294800.0,7.2766,7.2846,7.2686,7.2846,294800.0
2008-08-12 13:45:00,9.12,9.13,9.11,9.11,228400.0,7.2846,7.2926,7.2766,7.2766,228400.0
2008-08-12 13:50:00,9.11,9.12,9.09,9.1,238000.0,7.2766,7.2846,7.2606,7.2686,238000.0
2008-08-12 13:55:00,9.1,9.11,9.06,9.11,362400.0,7.2686,7.2766,7.2367,7.2766,362400.0
2008-08-12 14:00:00,9.11,9.12,9.07,9.07,331600.0,7.2766,7.2846,7.2447,7.2447,331600.0
2008-08-12 14:05:00,9.08,9.08,9.04,9.04,367600.0,7.2526,7.2526,7.2207,7.2207,367600.0
2008-08-12 14:10:00,9.04,9.08,9.04,9.08,262800.0,7.2207,7.2526,7.2207,7.2526,262800.0
2008-08-12 14:15:00,9.08,9.09,9.06,9.06,230000.0,7.2526,7.2606,7.2367,7.2367,230000.0
2008-08-12 14:20:00,9.06,9.08,9.05,9.06,336800.0,7.2367,7.2526,7.2287,7.2367,336800.0
2008-08-12 14:25:00,9.06,9.08,9.05,9.07,219200.0,7.2367,7.2526,7.2287,7.2447,219200.0
2008-08-12 14:30:00,9.07,9.09,9.07,9.09,130800.0,7.2447,7.2606,7.2447,7.2606,130800.0
2008-08-12 14:35:00,9.09,9.09,9.07,9.07,228000.0,7.2606,7.2606,7.2447,7.2447,228000.0
2008-08-12 14:40:00,9.07,9.07,9.06,9.06,131600.0,7.2447,7.2447,7.2367,7.2367,131600.0
2008-08-12 14:45:00,9.06,9.07,9.05,9.06,205600.0,7.2367,7.2447,7.2287,7.2367,205600.0
2008-08-12 14:50:00,9.06,9.07,9.05,9.06,258000.0,7.2367,7.2447,7.2287,7.2367,258000.0
2008-08-12 14:55:00,9.06,9.06,9.02,9.03,250000.0,7.2367,7.2367,7.2047,7.2127,250000.0
2008-08-12 15:00:00,9.03,9.05,9.01,9.04,337600.0,7.2127,7.2287,7.1967,7.2207,337600.0
2008-08-12 15:05:00,9.04,9.05,9.03,9.04,403200.0,7.2207,7.2287,7.2127,7.2207,403200.0
2008-08-12 15:10:00,9.04,9.05,9.02,9.04,485200.0,7.2207,7.2287,7.2047,7.2207,485200.0
2008-08-12 15:15:00,9.03,9.04,9.01,9.04,405600.0,7.2127,7.2207,7.1967,7.2207,405600.0
2008-08-12 15:20:00,9.04,9.05,9.02,9.05,358000.0,7.2207,7.2287,7.2047,7.2287,358000.0
2008-08-12 15:25:00,9.05,9.07,9.04,9.06,447600.0,7.2287,7.2447,7.2207,7.2367,447600.0
2008-08-12 15:30:00,9.06,9.08,9.02,9.02,534400.0,7.2367,7.2526,7.2047,7.2047,534400.0
2008-08-12 15:35:00,9.02,9.06,9.02,9.05,758400.0,7.2047,7.2367,7.2047,7.2287,758400.0
2008-08-12 15:40:00,9.05,9.07,9.04,9.06,784000.0,7.2287,7.2447,7.2207,7.2367,784000.0
2008-08-12 15:45:00,9.05,9.11,9.05,9.11,702000.0,7.2287,7.2766,7.2287,7.2766,702000.0
2008-08-12 15:50:00,9.1,9.11,9.05,9.08,1037200.0,7.2686,7.2766,7.2287,7.2526,1037200.0
2008-08-12 15:55:00,9.08,9.09,9.01,9.04,1444800.0,7.2526,7.2606,7.1967,7.2207,1444800.0
2008-08-13 09:30:00,8.93,9.02,8.9,8.91,914000.0,7.1328,7.2047,7.1089,7.1169,914000.0
2008-08-13 09:35:00,8.91,8.92,8.84,8.85,851600.0,7.1169,7.1248,7.0609,7.0689,851600.0
2008-08-13 09:40:00,8.85,8.86,8.8,8.84,1061600.0,7.0689,7.0769,7.029,7.0609,1061600.0
2008-08-13 09:45:00,8.84,8.86,8.81,8.83,949600.0,7.0609,7.0769,7.037,7.053,949600.0
2008-08-13 09:50:00,8.82,8.82,8.78,8.79,543200.0,7.045,7.045,7.013,7.021,543200.0
2008-08-13 09:55:00,8.79,8.86,8.79,8.86,297600.0,7.021,7.0769,7.021,7.0769,297600.0
2008-08-13 10:00:00,8.86,8.9,8.85,8.88,484000.0,7.0769,7.1089,7.0689,7.0929,484000.0
2008-08-13 10:05:00,8.88,8.9,8.88,8.89,501200.0,7.0929,7.1089,7.0929,7.1009,501200.0
2008-08-13 10:10:00,8.89,8.92,8.88,8.91,296000.0,7.1009,7.1248,7.0929,7.1169,296000.0
2008-08-13 10:15:00,8.91,8.92,8.85,8.92,463600.0,7.1169,7.1248,7.0689,7.1248,463600.0
2008-08-13 10:20:00,8.92,8.94,8.91,8.94,544800.0,7.1248,7.1408,7.1169,7.1408,544800.0
2008-08-13 10:25:00,8.94,8.95,8.92,8.93,677600.0,7.1408,7.1488,7.1248,7.1328,677600.0
2008-08-13 10:30:00,8.93,8.94,8.9,8.9,638000.0,7.1328,7.1408,7.1089,7.1089,638000.0
2008-08-13 10:35:00,8.9,8.91,8.87,8.87,764400.0,7.1089,7.1169,7.0849,7.0849,764400.0
2008-08-13 10:40:00,8.87,8.9,8.86,8.88,380800.0,7.0849,7.1089,7.0769,7.0929,380800.0
2008-08-13 10:45:00,8.88,8.89,8.85,8.88,651200.0,7.0929,7.1009,7.0689,7.0929,651200.0
2008-08-13 10:50:00,8.87,8.9,8.86,8.88,423200.0,7.0849,7.1089,7.0769,7.0929,423200.0
2008-08-13 10:55:00,8.88,8.9,8.86,8.87,398000.0,7.0929,7.1089,7.0769,7.0849,398000.0
2008-08-13 11:00:00,8.87,8.87,8.83,8.84,816400.0,7.0849,7.0849,7.053,7.0609,816400.0
2008-08-13 11:05:00,8.84,8.84,8.8,8.81,773200.0,7.0609,7.0609,7.029,7.037,773200.0
2008-08-13 11:10:00,8.81,8.83,8.8,8.8,966400.0,7.037,7.053,7.029,7.029,966400.0
2008-08-13 11:15:00,8.8,8.84,8.79,8.84,608000.0,7.029,7.0609,7.021,7.0609,608000.0
2008-08-13 11:20:00,8.83,8.86,8.83,8.85,314400.0,7.053,7.0769,7.053,7.0689,314400.0
2008-08-13 11:25:00,8.85,8.87,8.84,8.86,247200.0,7.0689,7.0849,7.0609,7.0769,247200.0
2008-08-13 11:30:00,8.86,8.88,8.85,8.88,369600.0,7.0769,7.0929,7.0689,7.0929,369600.0
2008-08-13 11:35:00,8.88,8.9,8.86,8.9,423200.0,7.0929,7.1089,7.0769,7.1089,423200.0
2008-08-13 11:40:00,8.9,8.9,8.87,8.89,374000.0,7.1089,7.1089,7.0849,7.1009,374000.0
2008-08-13 11:45:00,8.89,8.89,8.86,8.87,590800.0,7.1009,7.1009,7.0769,7.0849,590800.0
2008-08-13 11:50:00,8.87,8.88,8.85,8.86,468000.0,7.0849,7.0929,7.0689,7.0769,468000.0
2008-08-13 11:55:00,8.86,8.86,8.82,8.84,863200.0,7.0769,7.0769,7.045,7.0609,863200.0
2008-08-13 12:00:00,8.83,8.84,8.82,8.83,852400.0,7.053,7.0609,7.045,7.053,852400.0
2008-08-13 12:05:00,8.83,8.83,8.78,8.78,515200.0,7.053,7.053,7.013,7.013,515200.0
2008-08-13 12:10:00,8.78,8.78,8.75,8.76,1041600.0,7.013,7.013,6.9891,6.997,1041600.0
2008-08-13 12:15:00,8.76,8.77,8.75,8.76,656800.0,6.997,7.005,6.9891,6.997,656800.0
2008-08-13 12:20:00,8.76,8.8,8.74,8.79,576800.0,6.997,7.029,6.9811,7.021,576800.0
2008-08-13 12:25:00,8.79,8.79,8.76,8.76,201600.0,7.021,7.021,6.997,6.997,201600.0
2008-08-13 12:30:00,8.76,8.76,8.74,8.76,517600.0,6.997,6.997,6.9811,6.997,517600.0
2008-08-13 12:35:00,8.76,8.78,8.76,8.77,569600.0,6.997,7.013,6.997,7.005,569600.0
2008-08-13 12:40:00,8.76,8.77,8.74,8.77,244400.0,6.997,7.005,6.9811,7.005,244400.0
2008-08-13 12:45:00,8.77,8.78,8.76,8.77,196000.0,7.005,7.013,6.997,7.005,196000.0
2008-08-13 12:50:00,8.77,8.78,8.77,8.78,173600.0,7.005,7.013,7.005,7.013,173600.0
2008-08-13 12:55:00,8.78,8.81,8.78,8.8,296400.0,7.013,7.037,7.013,7.029,296400.0
2008-08-13 13:00:00,8.8,8.8,8.77,8.78,256000.0,7.029,7.029,7.005,7.013,256000.0
2008-08-13 13:05:00,8.78,8.78,8.77,8.78,422000.0,7.013,7.013,7.005,7.013,422000.0
2008-08-13 13:10:00,8.78,8.78,8.76,8.76,222800.0,7.013,7.013,6.997,6.997,222800.0
2008-08-13 13:15:00,8.76,8.8,8.75,8.79,209200.0,6.997,7.029,6.9891,7.021,209200.0
2008-08-13 13:20:00,8.79,8.79,8.78,8.79,241600.0,7.021,7.021,7.013,7.021,241600.0
2008-08-13 13:25:00,8.79,8.81,8.79,8.8,390800.0,7.021,7.037,7.021,7.029,390800.0
2008-08-13 13:30:00,8.8,8.87,8.8,8.86,831200.0,7.029,7.0849,7.029,7.0769,831200.0
2008-08-13 13:35:00,8.86,8.9,8.85,8.88,551600.0,7.0769,7.1089,7.0689,7.0929,551600.0
2008-08-13 13:40:00,8.88,8.91,8.87,8.88,464400.0,7.0929,7.1169,7.0849,7.0929,464400.0
2008-08-13 13:45:00,8.88,8.88,8.83,8.84,320000.0,7.0929,7.0929,7.053,7.0609,320000.0
2008-08-13 13:50:00,8.84,8.84,8.82,8.83,513600.0,7.0609,7.0609,7.045,7.053,513600.0
2008-08-13 13:55:00,8.83,8.86,8.83,8.85,335200.0,7.053,7.0769,7.053,7.0689,335200.0
2008-08-13 14:00:00,8.85,8.88,8.83,8.84,486000.0,7.0689,7.0929,7.053,7.0609,486000.0
2008-08-13 14:05:00,8.84,8.85,8.83,8.85,492400.0,7.0609,7.0689,7.053,7.0689,492400.0
2008-08-13 14:10:00,8.85,8.9,8.85,8.89,413200.0,7.0689,7.1089,7.0689,7.1009,413200.0
2008-08-13 14:15:00,8.89,8.92,8.89,8.92,473200.0,7.1009,7.1248,7.1009,7.1248,473200.0
2008-08-13 14:20:00,8.92,8.94,8.9,8.93,364000.0,7.1248,7.1408,7.1089,7.1328,364000.0
2008-08-13 14:25:00,8.93,8.96,8.91,8.92,727200.0,7.1328,7.1568,7.1169,7.1248,727200.0
2008-08-13 14:30:00,8.92,8.93,8.88,8.88,270000.0,7.1248,7.1328,7.0929,7.0929,270000.0
2008-08-13 14:35:00,8.88,8.9,8.88,8.89,583200.0,7.0929,7.1089,7.0929,7.1009,583200.0
2008-08-13 14:40:00,8.89,8.94,8.88,8.94,378800.0,7.1009,7.1408,7.0929,7.1408,378800.0
2008-08-13 14:45:00,8.94,8.95,8.93,8.93,787200.0,7.1408,7.1488,7.1328,7.1328,787200.0
2008-08-13 14:50:00,8.93,8.93,8.89,8.91,255200.0,7.1328,7.1328,7.1009,7.1169,255200.0
2008-08-13 14:55:00,8.91,8.96,8.9,8.96,358000.0,7.1169,7.1568,7.1089,7.1568,358000.0
2008-08-13 15:00:00,8.96,8.96,8.95,8.95,316000.0,7.1568,7.1568,7.1488,7.1488,316000.0
2008-08-13 15:05:00,8.95,8.95,8.92,8.92,309600.0,7.1488,7.1488,7.1248,7.1248,309600.0
2008-08-13 15:10:00,8.92,8.96,8.92,8.96,327600.0,7.1248,7.1568,7.1248,7.1568,327600.0
2008-08-13 15:15:00,8.96,8.96,8.91,8.92,415600.0,7.1568,7.1568,7.1169,7.1248,415600.0
2008-08-13 15:20:00,8.92,8.92,8.88,8.9,396800.0,7.1248,7.1248,7.0929,7.1089,396800.0
2008-08-13 15:25:00,8.9,8.94,8.89,8.92,393600.0,7.1089,7.1408,7.1009,7.1248,393600.0
2008-08-13 15:30:00,8.92,8.93,8.88,8.9,544400.0,7.1248,7.1328,7.0929,7.1089,544400.0
2008-08-13 15:35:00,8.9,8.91,8.88,8.9,404000.0,7.1089,7.1169,7.0929,7.1089,404000.0
2008-08-13 15:40:00,8.9,8.92,8.89,8.9,554800.0,7.1089,7.1248,7.1009,7.1089,554800.0
2008-08-13 15:45:00,8.9,8.93,8.89,8.92,535200.0,7.1089,7.1328,7.1009,7.1248,535200.0
2008-08-13 15:50:00,8.92,8.96,8.91,8.96,688000.0,7.1248,7.1568,7.1169,7.1568,688000.0
2008-08-13 15:55:00,8.96,8.97,8.95,8.95,866400.0,7.1568,7.1648,7.1488,7.1488,866400.0
2008-08-14 09:30:00,8.96,8.97,8.89,8.97,312800.0,7.1568,7.1648,7.1009,7.1648,312800.0
2008-08-14 09:35:00,8.97,8.97,8.95,8.97,526800.0,7.1648,7.1648,7.1488,7.1648,526800.0
2008-08-14 09:40:00,8.97,8.99,8.95,8.98,544800.0,7.1648,7.1808,7.1488,7.1728,544800.0
2008-08-14 09:45:00,8.98,9.01,8.95,8.95,304800.0,7.1728,7.1967,7.1488,7.1488,304800.0
2008-08-14 09:50:00,8.94,8.98,8.91,8.97,546400.0,7.1408,7.1728,7.1169,7.1648,546400.0
2008-08-14 09:55:00,8.97,8.98,8.92,8.97,541200.0,7.1648,7.1728,7.1248,7.1648,541200.0
2008-08-14 10:00:00,8.97,9.01,8.97,8.97,346000.0,7.1648,7.1967,7.1648,7.1648,346000.0
2008-08-14 10:05:00,8.97,9.01,8.96,9.01,311600.0,7.1648,7.1967,7.1568,7.1967,311600.0
2008-08-14 10:10:00,9.01,9.01,8.97,8.97,352400.0,7.1967,7.1967,7.1648,7.1648,352400.0
2008-08-14 10:15:00,8.97,9.02,8.97,9.02,289200.0,7.1648,7.2047,7.1648,7.2047,289200.0
2008-08-14 10:20:00,9.02,9.02,8.98,8.99,414800.0,7.2047,7.2047,7.1728,7.1808,414800.0
2008-08-14 10:25:00,8.99,9.03,8.98,9.03,661600.0,7.1808,7.2127,7.1728,7.2127,661600.0
2008-08-14 10:30:00,9.03,9.07,9.02,9.05,890800.0,7.2127,7.2447,7.2047,7.2287,890800.0
2008-08-14 10:35:00,9.05,9.07,9.03,9.03,552400.0,7.2287,7.2447,7.2127,7.2127,552400.0
2008-08-14 10:40:00,9.04,9.08,9.03,9.07,842400.0,7.2207,7.2526,7.2127,7.2447,842400.0
2008-08-14 10:45:00,9.07,9.09,9.02,9.04,666000.0,7.2447,7.2606,7.2047,7.2207,666000.0
2008-08-14 10:50:00,9.04,9.06,9.04,9.06,421600.0,7.2207,7.2367,7.2207,7.2367,421600.0
2008-08-14 10:55:00,9.06,9.06,9.02,9.05,424400.0,7.2367,7.2367,7.2047,7.2287,424400.0
2008-08-14 11:00:00,9.05,9.06,9.04,9.05,557200.0,7.2287,7.2367,7.2207,7.2287,557200.0
2008-08-14 11:05:00,9.05,9.06,9.04,9.06,548800.0,7.2287,7.2367,7.2207,7.2367,548800.0
2008-08-14 11:10:00,9.06,9.07,9.05,9.06,516000.0,7.2367,7.2447,7.2287,7.2367,516000.0
2008-08-14 11:15:00,9.06,9.08,9.05,9.07,496400.0,7.2367,7.2526,7.2287,7.2447,496400.0
2008-08-14 11:20:00,9.07,9.07,9.05,9.06,304800.0,7.2447,7.2447,7.2287,7.2367,304800.0
2008-08-14 11:25:00,9.06,9.08,9.06,9.08,498800.0,7.2367,7.2526,7.2367,7.2526,498800.0
2008-08-14 11:30:00,9.08,9.09,9.08,9.09,250000.0,7.2526,7.2606,7.2526,7.2606,250000.0
2008-08-14 11:35:00,9.09,9.1,9.07,9.08,801200.0,7.2606,7.2686,7.2447,7.2526,801200.0
2008-08-14 11:40:00,9.08,9.09,9.07,9.09,214000.0,7.2526,7.2606,7.2447,7.2606,214000.0
2008-08-14 11:45:00,9.09,9.11,9.09,9.1,284800.0,7.2606,7.2766,7.2606,7.2686,284800.0
2008-08-14 11:50:00,9.1,9.11,9.09,9.09,252800.0,7.2686,7.2766,7.2606,7.2606,252800.0
2008-08-14 11:55:00,9.09,9.09,9.08,9.08,396800.0,7.2606,7.2606,7.2526,7.2526,396800.0
2008-08-14 12:00:00,9.08,9.09,9.08,9.09,304400.0,7.2526,7.2606,7.2526,7.2606,304400.0
2008-08-14 12:05:00,9.09,9.11,9.08,9.11,306400.0,7.2606,7.2766,7.2526,7.2766,306400.0
2008-08-14 12:10:00,9.11,9.13,9.1,9.1,719200.0,7.2766,7.2926,7.2686,7.2686,719200.0
2008-08-14 12:15:00,9.1,9.12,9.09,9.12,393600.0,7.2686,7.2846,7.2606,7.2846,393600.0
2008-08-14 12:20:00,9.12,9.12,9.1,9.11,219200.0,7.2846,7.2846,7.2686,7.2766,219200.0
2008-08-14 12:25:00,9.11,9.12,9.1,9.12,212000.0,7.2766,7.2846,7.2686,7.2846,212000.0
2008-08-14 12:30:00,9.12,9.13,9.11,9.13,704000.0,7.2846,7.2926,7.2766,7.2926,704000.0
2008-08-14 12:35:00,9.13,9.14,9.12,9.13,516800.0,7.2926,7.3006,7.2846,7.2926,516800.0
2008-08-14 12:40:00,9.13,9.14,9.12,9.13,617600.0,7.2926,7.3006,7.2846,7.2926,617600.0
2008-08-14 12:45:00,9.13,9.16,9.13,9.16,479200.0,7.2926,7.3165,7.2926,7.3165,479200.0
2008-08-14 12:50:00,9.16,9.17,9.15,9.15,275200.0,7.3165,7.3245,7.3086,7.3086,275200.0
2008-08-14 12:55:00,9.15,9.16,9.15,9.15,177200.0,7.3086,7.3165,7.3086,7.3086,177200.0
2008-08-14 13:00:00,9.15,9.15,9.1,9.1,330400.0,7.3086,7.3086,7.2686,7.2686,330400.0
2008-08-14 13:05:00,9.1,9.11,9.1,9.11,220400.0,7.2686,7.2766,7.2686,7.2766,220400.0
2008-08-14 13:10:00,9.12,9.14,9.11,9.13,402800.0,7.2846,7.3006,7.2766,7.2926,402800.0
2008-08-14 13:15:00,9.13,9.14,9.11,9.12,252400.0,7.2926,7.3006,7.2766,7.2846,252400.0
2008-08-14 13:20:00,9.11,9.12,9.1,9.1,254800.0,7.2766,7.2846,7.2686,7.2686,254800.0
2008-08-14 13:25:00,9.1,9.11,9.08,9.08,263600.0,7.2686,7.2766,7.2526,7.2526,263600.0
2008-08-14 13:30:00,9.08,9.1,9.07,9.1,323200.0,7.2526,7.2686,7.2447,7.2686,323200.0
2008-08-14 13:35:00,9.1,9.1,9.09,9.09,185200.0,7.2686,7.2686,7.2606,7.2606,185200.0
2008-08-14 13:40:00,9.09,9.12,9.09,9.1,208400.0,7.2606,7.2846,7.2606,7.2686,208400.0
2008-08-14 13:45:00,9.1,9.11,9.07,9.08,290000.0,7.2686,7.2766,7.2447,7.2526,290000.0
2008-08-14 13:50:00,9.08,9.1,9.08,9.08,233600.0,7.2526,7.2686,7.2526,7.2526,233600.0
2008-08-14 13:55:00,9.08,9.1,9.06,9.1,208400.0,7.2526,7.2686,7.2367,7.2686,208400.0
2008-08-14 14:00:00,9.1,9.1,9.08,9.08,350000.0,7.2686,7.2686,7.2526,7.2526,350000.0
2008-08-14 14:05:00,9.08,9.09,9.06,9.09,318800.0,7.2526,7.2606,7.2367,7.2606,318800.0
2008-08-14 14:10:00,9.09,9.09,9.06,9.08,271200.0,7.2606,7.2606,7.2367,7.2526,271200.0
2008-08-14 14:15:00,9.08,9.1,9.07,9.09,286400.0,7.2526,7.2686,7.2447,7.2606,286400.0
2008-08-14 14:20:00,9.1,9.1,9.06,9.07,400400.0,7.2686,7.2686,7.2367,7.2447,400400.0
2008-08-14 14:25:00,9.07,9.1,9.06,9.09,420400.0,7.2447,7.2686,7.2367,7.2606,420400.0
2008-08-14 14:30:00,9.09,9.1,9.07,9.08,191200.0,7.2606,7.2686,7.2447,7.2526,191200.0
2008-08-14 14:35:00,9.08,9.08,9.06,9.06,211600.0,7.2526,7.2526,7.2367,7.2367,211600.0
2008-08-14 14:40:00,9.06,9.08,9.05,9.05,222800.0,7.2367,7.2526,7.2287,7.2287,222800.0
2008-08-14 14:45:00,9.06,9.06,9.04,9.05,345200.0,7.2367,7.2367,7.2207,7.2287,345200.0
2008-08-14 14:50:00,9.05,9.06,9.05,9.06,352000.0,7.2287,7.2367,7.2287,7.2367,352000.0
2008-08-14 14:55:00,9.06,9.06,9.04,9.04,305200.0,7.2367,7.2367,7.2207,7.2207,305200.0
2008-08-14 15:00:00,9.04,9.05,9.03,9.04,378800.0,7.2207,7.2287,7.2127,7.2207,378800.0
2008-08-14 15:05:00,9.04,9.06,9.02,9.03,394400.0,7.2207,7.2367,7.2047,7.2127,394400.0
2008-08-14 15:10:00,9.04,9.04,9.02,9.02,276000.0,7.2207,7.2207,7.2047,7.2047,276000.0
2008-08-14 15:15:00,9.02,9.06,9.02,9.05,514000.0,7.2047,7.2367,7.2047,7.2287,514000.0
2008-08-14 15:20:00,9.05,9.05,9.01,9.01,261600.0,7.2287,7.2287,7.1967,7.1967,261600.0
2008-08-14 15:25:00,9.01,9.02,9.0,9.0,343600.0,7.1967,7.2047,7.1887,7.1887,343600.0
2008-08-14 15:30:00,9.0,9.03,9.0,9.03,542400.0,7.1887,7.2127,7.1887,7.2127,542400.0
2008-08-14 15:35:00,9.03,9.06,9.02,9.03,643600.0,7.2127,7.2367,7.2047,7.2127,643600.0
2008-08-14 15:40:00,9.03,9.03,8.99,9.0,526400.0,7.2127,7.2127,7.1808,7.1887,526400.0
2008-08-14 15:45:00,9.0,9.02,8.98,8.99,480800.0,7.1887,7.2047,7.1728,7.1808,480800.0
2008-08-14 15:50:00,8.99,9.0,8.98,8.98,392400.0,7.1808,7.1887,7.1728,7.1728,392400.0
2008-08-14 15:55:00,8.98,9.01,8.98,9.01,658800.0,7.1728,7.1967,7.1728,7.1967,658800.0
2008-08-15 09:30:00,9.02,9.13,8.96,9.13,1513600.0,7.2047,7.2926,7.1568,7.2926,1513600.0
2008-08-15 09:35:00,9.12,9.16,9.11,9.15,271200.0,7.2846,7.3165,7.2766,7.3086,271200.0
2008-08-15 09:40:00,9.15,9.2,9.15,9.16,571200.0,7.3086,7.3485,7.3086,7.3165,571200.0
2008-08-15 09:45:00,9.16,9.17,9.14,9.16,270800.0,7.3165,7.3245,7.3006,7.3165,270800.0
2008-08-15 09:50:00,9.16,9.16,9.07,9.09,397200.0,7.3165,7.3165,7.2447,7.2606,397200.0
2008-08-15 09:55:00,9.09,9.16,9.09,9.15,524000.0,7.2606,7.3165,7.2606,7.3086,524000.0
2008-08-15 10:00:00,9.15,9.16,9.08,9.08,358000.0,7.3086,7.3165,7.2526,7.2526,358000.0
2008-08-15 10:05:00,9.08,9.08,9.03,9.08,375200.0,7.2526,7.2526,7.2127,7.2526,375200.0
2008-08-15 10:10:00,9.09,9.09,9.04,9.05,262800.0,7.2606,7.2606,7.2207,7.2287,262800.0
2008-08-15 10:15:00,9.05,9.08,9.04,9.06,172000.0,7.2287,7.2526,7.2207,7.2367,172000.0
2008-08-15 10:20:00,9.06,9.08,9.04,9.06,213200.0,7.2367,7.2526,7.2207,7.2367,213200.0
2008-08-15 10:25:00,9.06,9.09,9.05,9.05,206000.0,7.2367,7.2606,7.2287,7.2287,206000.0
2008-08-15 10:30:00,9.05,9.08,9.04,9.07,268800.0,7.2287,7.2526,7.2207,7.2447,268800.0
2008-08-15 10:35:00,9.07,9.08,9.05,9.06,363200.0,7.2447,7.2526,7.2287,7.2367,363200.0
2008-08-15 10:40:00,9.06,9.09,9.06,9.08,285200.0,7.2367,7.2606,7.2367,7.2526,285200.0
2008-08-15 10:45:00,9.08,9.08,9.06,9.07,171600.0,7.2526,7.2526,7.2367,7.2447,171600.0
2008-08-15 10:50:00,9.07,9.1,9.05,9.06,414400.0,7.2447,7.2686,7.2287,7.2367,414400.0
2008-08-15 10:55:00,9.06,9.09,9.06,9.08,306000.0,7.2367,7.2606,7.2367,7.2526,306000.0
2008-08-15 11:00:00,9.08,9.08,9.05,9.08,204400.0,7.2526,7.2526,7.2287,7.2526,204400.0
2008-08-15 11:05:00,9.08,9.08,9.06,9.06,130000.0,7.2526,7.2526,7.2367,7.2367,130000.0
2008-08-15 11:10:00,9.07,9.08,9.06,9.06,142400.0,7.2447,7.2526,7.2367,7.2367,142400.0
2008-08-15 11:15:00,9.06,9.08,9.06,9.07,262000.0,7.2367,7.2526,7.2367,7.2447,262000.0
2008-08-15 11:20:00,9.06,9.07,9.04,9.05,215200.0,7.2367,7.2447,7.2207,7.2287,215200.0
2008-08-15 11:25:00,9.05,9.07,9.04,9.06,236400.0,7.2287,7.2447,7.2207,7.2367,236400.0
2008-08-15 11:30:00,9.06,9.07,9.04,9.06,326000.0,7.2367,7.2447,7.2207,7.2367,326000.0
2008-08-15 11:35:00,9.06,9.06,9.03,9.03,256400.0,7.2367,7.2367,7.2127,7.2127,256400.0
2008-08-15 11:40:00,9.03,9.03,9.0,9.01,356000.0,7.2127,7.2127,7.1887,7.1967,356000.0
2008-08-15 11:45:00,9.01,9.01,8.98,9.0,226800.0,7.1967,7.1967,7.1728,7.1887,226800.0
2008-08-15 11:50:00,9.0,9.01,8.99,9.01,282400.0,7.1887,7.1967,7.1808,7.1967,282400.0
2008-08-15 11:55:00,9.01,9.01,8.99,9.01,278800.0,7.1967,7.1967,7.1808,7.1967,278800.0
2008-08-15 12:00:00,9.01,9.02,9.0,9.0,204400.0,7.1967,7.2047,7.1887,7.1887,204400.0
2008-08-15 12:05:00,9.0,9.02,8.99,8.99,247200.0,7.1887,7.2047,7.1808,7.1808,247200.0
2008-08-15 12:10:00,8.99,9.0,8.99,9.0,160400.0,7.1808,7.1887,7.1808,7.1887,160400.0
2008-08-15 12:15:00,9.0,9.01,8.99,9.0,322000.0,7.1887,7.1967,7.1808,7.1887,322000.0
2008-08-15 12:20:00,9.0,9.0,8.99,8.99,300000.0,7.1887,7.1887,7.1808,7.1808,300000.0
2008-08-15 12:25:00,8.99,8.99,8.95,8.97,235600.0,7.1808,7.1808,7.1488,7.1648,235600.0
2008-08-15 12:30:00,8.97,8.98,8.96,8.97,176400.0,7.1648,7.1728,7.1568,7.1648,176400.0
2008-08-15 12:35:00,8.97,8.99,8.97,8.99,139600.0,7.1648,7.1808,7.1648,7.1808,139600.0
2008-08-15 12:40:00,8.99,8.99,8.97,8.99,224000.0,7.1808,7.1808,7.1648,7.1808,224000.0
2008-08-15 12:45:00,8.99,9.0,8.99,9.0,105600.0,7.1808,7.1887,7.1808,7.1887,105600.0
2008-08-15 12:50:00,9.0,9.01,9.0,9.01,177600.0,7.1887,7.1967,7.1887,7.1967,177600.0
2008-08-15 12:55:00,9.01,9.01,8.98,8.99,143200.0,7.1967,7.1967,7.1728,7.1808,143200.0
2008-08-15 13:00:00,8.99,9.0,8.99,9.0,146800.0,7.1808,7.1887,7.1808,7.1887,146800.0
2008-08-15 13:05:00,8.99,9.0,8.98,8.99,160000.0,7.1808,7.1887,7.1728,7.1808,160000.0
2008-08-15 13:10:00,8.99,8.99,8.97,8.98,118800.0,7.1808,7.1808,7.1648,7.1728,118800.0
2008-08-15 13:15:00,8.99,8.99,8.97,8.98,159600.0,7.1808,7.1808,7.1648,7.1728,159600.0
2008-08-15 13:20:00,8.98,8.99,8.97,8.98,108000.0,7.1728,7.1808,7.1648,7.1728,108000.0
2008-08-15 13:25:00,8.97,8.98,8.96,8.96,177200.0,7.1648,7.1728,7.1568,7.1568,177200.0
2008-08-15 13:30:00,8.97,8.98,8.96,8.97,180400.0,7.1648,7.1728,7.1568,7.1648,180400.0
2008-08-15 13:35:00,8.97,8.99,8.97,8.97,167600.0,7.1648,7.1808,7.1648,7.1648,167600.0
2008-08-15 13:40:00,8.97,8.98,8.97,8.98,135200.0,7.1648,7.1728,7.1648,7.1728,135200.0
2008-08-15 13:45:00,8.98,8.98,8.96,8.97,139200.0,7.1728,7.1728,7.1568,7.1648,139200.0
2008-08-15 13:50:00,8.97,8.98,8.96,8.96,122000.0,7.1648,7.1728,7.1568,7.1568,122000.0
2008-08-15 13:55:00,8.97,8.97,8.96,8.97,128000.0,7.1648,7.1648,7.1568,7.1648,128000.0
2008-08-15 14:00:00,8.97,8.97,8.96,8.96,156000.0,7.1648,7.1648,7.1568,7.1568,156000.0
2008-08-15 14:05:00,8.96,8.96,8.95,8.95,197600.0,7.1568,7.1568,7.1488,7.1488,197600.0
2008-08-15 14:10:00,8.95,8.96,8.94,8.95,164000.0,7.1488,7.1568,7.1408,7.1488,164000.0
2008-08-15 14:15:00,8.95,8.97,8.95,8.96,221600.0,7.1488,7.1648,7.1488,7.1568,221600.0
2008-08-15 14:20:00,8.96,8.97,8.94,8.94,324400.0,7.1568,7.1648,7.1408,7.1408,324400.0
2008-08-15 14:25:00,8.94,8.95,8.93,8.94,356400.0,7.1408,7.1488,7.1328,7.1408,356400.0
2008-08-15 14:30:00,8.94,8.96,8.94,8.95,320000.0,7.1408,7.1568,7.1408,7.1488,320000.0
2008-08-15 14:35:00,8.95,8.95,8.93,8.94,126400.0,7.1488,7.1488,7.1328,7.1408,126400.0
2008-08-15 14:40:00,8.94,8.94,8.93,8.94,202400.0,7.1408,7.1408,7.1328,7.1408,202400.0
2008-08-15 14:45:00,8.94,8.96,8.94,8.95,93200.0,7.1408,7.1568,7.1408,7.1488,93200.0
2008-08-15 14:50:00,8.95,8.96,8.95,8.95,196800.0,7.1488,7.1568,7.1488,7.1488,196800.0
2008-08-15 14:55:00,8.95,8.96,8.95,8.95,84800.0,7.1488,7.1568,7.1488,7.1488,84800.0
2008-08-15 15:00:00,8.95,8.98,8.95,8.98,370400.0,7.1488,7.1728,7.1488,7.1728,370400.0
2008-08-15 15:05:00,8.98,8.99,8.97,8.98,236400.0,7.1728,7.1808,7.1648,7.1728,236400.0
2008-08-15 15:10:00,8.99,8.99,8.98,8.99,227200.0,7.1808,7.1808,7.1728,7.1808,227200.0
2008-08-15 15:15:00,8.99,8.99,8.99,8.99,162800.0,7.1808,7.1808,7.1808,7.1808,162800.0
2008-08-15 15:20:00,8.99,9.0,8.99,9.0,217200.0,7.1808,7.1887,7.1808,7.1887,217200.0
2008-08-15 15:25:00,9.0,9.0,8.99,8.99,217600.0,7.1887,7.1887,7.1808,7.1808,217600.0
2008-08-15 15:30:00,8.99,8.99,8.97,8.98,195200.0,7.1808,7.1808,7.1648,7.1728,195200.0
2008-08-15 15:35:00,8.98,9.0,8.98,8.99,241200.0,7.1728,7.1887,7.1728,7.1808,241200.0
2008-08-15 15:40:00,8.99,9.0,8.99,9.0,545200.0,7.1808,7.1887,7.1808,7.1887,545200.0
2008-08-15 15:45:00,9.0,9.0,8.98,8.99,418000.0,7.1887,7.1887,7.1728,7.1808,418000.0
2008-08-15 15:50:00,8.99,9.0,8.98,8.99,454400.0,7.1808,7.1887,7.1728,7.1808,454400.0
2008-08-15 15:55:00,9.0,9.0,8.99,8.99,416400.0,7.1887,7.1887,7.1808,7.1808,416400.0
2008-08-18 09:30:00,9.04,9.1,9.04,9.04,417600.0,7.2207,7.2686,7.2207,7.2207,417600.0
2008-08-18 09:35:00,9.04,9.04,8.96,8.99,444000.0,7.2207,7.2207,7.1568,7.1808,444000.0
2008-08-18 09:40:00,8.99,9.06,8.95,9.02,372400.0,7.1808,7.2367,7.1488,7.2047,372400.0
2008-08-18 09:45:00,9.02,9.02,8.93,8.94,416800.0,7.2047,7.2047,7.1328,7.1408,416800.0
2008-08-18 09:50:00,8.94,8.98,8.93,8.94,367600.0,7.1408,7.1728,7.1328,7.1408,367600.0
2008-08-18 09:55:00,8.94,8.97,8.91,8.96,282000.0,7.1408,7.1648,7.1169,7.1568,282000.0
2008-08-18 10:00:00,8.96,8.99,8.93,8.95,276800.0,7.1568,7.1808,7.1328,7.1488,276800.0
2008-08-18 10:05:00,8.95,9.0,8.94,8.96,233600.0,7.1488,7.1887,7.1408,7.1568,233600.0
2008-08-18 10:10:00,8.96,8.99,8.95,8.96,586000.0,7.1568,7.1808,7.1488,7.1568,586000.0
2008-08-18 10:15:00,8.96,9.0,8.91,8.92,382000.0,7.1568,7.1887,7.1169,7.1248,382000.0
2008-08-18 10:20:00,8.92,8.94,8.92,8.93,162000.0,7.1248,7.1408,7.1248,7.1328,162000.0
2008-08-18 10:25:00,8.94,8.97,8.94,8.97,146400.0,7.1408,7.1648,7.1408,7.1648,146400.0
2008-08-18 10:30:00,8.97,8.97,8.93,8.95,341600.0,7.1648,7.1648,7.1328,7.1488,341600.0
2008-08-18 10:35:00,8.95,8.99,8.95,8.97,207200.0,7.1488,7.1808,7.1488,7.1648,207200.0
2008-08-18 10:40:00,8.97,9.0,8.96,9.0,185200.0,7.1648,7.1887,7.1568,7.1887,185200.0
2008-08-18 10:45:00,9.01,9.01,8.96,8.98,170400.0,7.1967,7.1967,7.1568,7.1728,170400.0
2008-08-18 10:50:00,8.99,9.04,8.98,8.98,124000.0,7.1808,7.2207,7.1728,7.1728,124000.0
2008-08-18 10:55:00,8.98,9.01,8.98,8.99,346400.0,7.1728,7.1967,7.1728,7.1808,346400.0
2008-08-18 11:00:00,8.99,9.02,8.98,8.99,142000.0,7.1808,7.2047,7.1728,7.1808,142000.0
2008-08-18 11:05:00,8.99,9.04,8.99,9.02,199600.0,7.1808,7.2207,7.1808,7.2047,199600.0
2008-08-18 11:10:00,9.02,9.04,9.01,9.04,272400.0,7.2047,7.2207,7.1967,7.2207,272400.0
2008-08-18 11:15:00,9.04,9.04,9.01,9.03,158800.0,7.2207,7.2207,7.1967,7.2127,158800.0
2008-08-18 11:20:00,9.03,9.04,8.99,9.01,165600.0,7.2127,7.2207,7.1808,7.1967,165600.0
2008-08-18 11:25:00,9.01,9.01,8.99,9.01,161600.0,7.1967,7.1967,7.1808,7.1967,161600.0
2008-08-18 11:30:00,9.01,9.01,8.99,9.0,50800.0,7.1967,7.1967,7.1808,7.1887,50800.0
2008-08-18 11:35:00,9.0,9.01,8.99,9.01,70400.0,7.1887,7.1967,7.1808,7.1967,70400.0
2008-08-18 11:40:00,9.01,9.01,8.98,8.98,56000.0,7.1967,7.1967,7.1728,7.1728,56000.0
2008-08-18 11:45:00,8.98,9.0,8.98,9.0,38000.0,7.1728,7.1887,7.1728,7.1887,38000.0
2008-08-18 11:50:00,9.0,9.02,9.0,9.01,63600.0,7.1887,7.2047,7.1887,7.1967,63600.0
2008-08-18 11:55:00,9.01,9.01,8.97,8.97,160000.0,7.1967,7.1967,7.1648,7.1648,160000.0
2008-08-18 12:00:00,8.97,8.97,8.94,8.96,213200.0,7.1648,7.1648,7.1408,7.1568,213200.0
2008-08-18 12:05:00,8.96,8.96,8.94,8.95,306000.0,7.1568,7.1568,7.1408,7.1488,306000.0
2008-08-18 12:10:00,8.95,8.96,8.94,8.95,164000.0,7.1488,7.1568,7.1408,7.1488,164000.0
2008-08-18 12:15:00,8.95,8.96,8.93,8.94,127200.0,7.1488,7.1568,7.1328,7.1408,127200.0
2008-08-18 12:20:00,8.94,8.96,8.92,8.92,156000.0,7.1408,7.1568,7.1248,7.1248,156000.0
2008-08-18 12:25:00,8.93,8.96,8.92,8.95,173600.0,7.1328,7.1568,7.1248,7.1488,173600.0
2008-08-18 12:30:00,8.96,8.96,8.94,8.96,151600.0,7.1568,7.1568,7.1408,7.1568,151600.0
2008-08-18 12:35:00,8.96,8.96,8.93,8.94,80800.0,7.1568,7.1568,7.1328,7.1408,80800.0
2008-08-18 12:40:00,8.94,8.94,8.9,8.92,179200.0,7.1408,7.1408,7.1089,7.1248,179200.0
2008-08-18 12:45:00,8.92,8.92,8.9,8.91,92400.0,7.1248,7.1248,7.1089,7.1169,92400.0
2008-08-18 12:50:00,8.91,8.91,8.89,8.9,107200.0,7.1169,7.1169,7.1009,7.1089,107200.0
2008-08-18 12:55:00,8.9,8.92,8.9,8.92,120000.0,7.1089,7.1248,7.1089,7.1248,120000.0
2008-08-18 13:00:00,8.92,8.94,8.91,8.93,210400.0,7.1248,7.1408,7.1169,7.1328,210400.0
2008-08-18 13:05:00,8.93,8.93,8.91,8.92,109200.0,7.1328,7.1328,7.1169,7.1248,109200.0
2008-08-18 13:10:00,8.92,8.93,8.89,8.9,112800.0,7.1248,7.1328,7.1009,7.1089,112800.0
2008-08-18 13:15:00,8.9,8.92,8.89,8.92,69600.0,7.1089,7.1248,7.1009,7.1248,69600.0
2008-08-18 13:20:00,8.92,8.96,8.91,8.95,122400.0,7.1248,7.1568,7.1169,7.1488,122400.0
2008-08-18 13:25:00,8.95,8.95,8.93,8.95,132800.0,7.1488,7.1488,7.1328,7.1488,132800.0
2008-08-18 13:30:00,8.95,8.95,8.93,8.95,172000.0,7.1488,7.1488,7.1328,7.1488,172000.0
2008-08-18 13:35:00,8.95,8.95,8.94,8.95,80800.0,7.1488,7.1488,7.1408,7.1488,80800.0
2008-08-18 13:40:00,8.95,8.95,8.92,8.93,62400.0,7.1488,7.1488,7.1248,7.1328,62400.0
2008-08-18 13:45:00,8.93,8.94,8.91,8.91,87200.0,7.1328,7.1408,7.1169,7.1169,87200.0
2008-08-18 13:50:00,8.91,8.93,8.9,8.93,78800.0,7.1169,7.1328,7.1089,7.1328,78800.0
2008-08-18 13:55:00,8.93,8.95,8.91,8.91,162400.0,7.1328,7.1488,7.1169,7.1169,162400.0
2008-08-18 14:00:00,8.91,8.93,8.9,8.93,132400.0,7.1169,7.1328,7.1089,7.1328,132400.0
2008-08-18 14:05:00,8.93,8.93,8.9,8.91,111200.0,7.1328,7.1328,7.1089,7.1169,111200.0
2008-08-18 14:10:00,8.91,8.93,8.9,8.91,154000.0,7.1169,7.1328,7.1089,7.1169,154000.0
2008-08-18 14:15:00,8.91,8.92,8.9,8.9,80800.0,7.1169,7.1248,7.1089,7.1089,80800.0
2008-08-18 14:20:00,8.9,8.91,8.89,8.9,145600.0,7.1089,7.1169,7.1009,7.1089,145600.0
2008-08-18 14:25:00,8.9,8.93,8.9,8.92,176800.0,7.1089,7.1328,7.1089,7.1248,176800.0
2008-08-18 14:30:00,8.92,8.92,8.88,8.89,194000.0,7.1248,7.1248,7.0929,7.1009,194000.0
2008-08-18 14:35:00,8.89,8.91,8.89,8.9,181600.0,7.1009,7.1169,7.1009,7.1089,181600.0
2008-08-18 14:40:00,8.9,8.9,8.89,8.9,119200.0,7.1089,7.1089,7.1009,7.1089,119200.0
2008-08-18 14:45:00,8.9,8.91,8.89,8.89,135600.0,7.1089,7.1169,7.1009,7.1009,135600.0
2008-08-18 14:50:00,8.89,8.9,8.88,8.88,122400.0,7.1009,7.1089,7.0929,7.0929,122400.0
2008-08-18 14:55:00,8.88,8.9,8.88,8.9,75600.0,7.0929,7.1089,7.0929,7.1089,75600.0
2008-08-18 15:00:00,8.9,8.9,8.86,8.86,209200.0,7.1089,7.1089,7.0769,7.0769,209200.0
2008-08-18 15:05:00,8.86,8.87,8.85,8.87,254400.0,7.0769,7.0849,7.0689,7.0849,254400.0
2008-08-18 15:10:00,8.87,8.88,8.86,8.88,267200.0,7.0849,7.0929,7.0769,7.0929,267200.0
2008-08-18 15:15:00,8.88,8.88,8.87,8.88,207600.0,7.0929,7.0929,7.0849,7.0929,207600.0
2008-08-18 15:20:00,8.88,8.9,8.86,8.88,270000.0,7.0929,7.1089,7.0769,7.0929,270000.0
2008-08-18 15:25:00,8.88,8.9,8.86,8.86,320400.0,7.0929,7.1089,7.0769,7.0769,320400.0
2008-08-18 15:30:00,8.87,8.88,8.86,8.88,274000.0,7.0849,7.0929,7.0769,7.0929,274000.0
2008-08-18 15:35:00,8.88,8.89,8.87,8.87,471600.0,7.0929,7.1009,7.0849,7.0849,471600.0
2008-08-18 15:40:00,8.88,8.88,8.86,8.86,369200.0,7.0929,7.0929,7.0769,7.0769,369200.0
2008-08-18 15:45:00,8.86,8.88,8.84,8.87,397200.0,7.0769,7.0929,7.0609,7.0849,397200.0
2008-08-18 15:50:00,8.87,8.91,8.86,8.9,406400.0,7.0849,7.1169,7.0769,7.1089,406400.0
2008-08-18 15:55:00,8.9,8.93,8.9,8.91,625600.0,7.1089,7.1328,7.1089,7.1169,625600.0
2008-08-19 09:30:00,8.86,8.86,8.73,8.81,231600.0,7.0769,7.0769,6.9731,7.037,231600.0
2008-08-19 09:35:00,8.81,8.85,8.79,8.81,306400.0,7.037,7.0689,7.021,7.037,306400.0
2008-08-19 09:40:00,8.81,8.81,8.74,8.8,417600.0,7.037,7.037,6.9811,7.029,417600.0
2008-08-19 09:45:00,8.79,8.8,8.72,8.73,261200.0,7.021,7.029,6.9651,6.9731,261200.0
2008-08-19 09:50:00,8.72,8.79,8.71,8.77,362000.0,6.9651,7.021,6.9571,7.005,362000.0
2008-08-19 09:55:00,8.77,8.8,8.76,8.77,164800.0,7.005,7.029,6.997,7.005,164800.0
2008-08-19 10:00:00,8.77,8.79,8.72,8.75,275600.0,7.005,7.021,6.9651,6.9891,275600.0
2008-08-19 10:05:00,8.75,8.76,8.72,8.73,239200.0,6.9891,6.997,6.9651,6.9731,239200.0
2008-08-19 10:10:00,8.74,8.75,8.71,8.72,247600.0,6.9811,6.9891,6.9571,6.9651,247600.0
2008-08-19 10:15:00,8.72,8.74,8.72,8.72,266800.0,6.9651,6.9811,6.9651,6.9651,266800.0
2008-08-19 10:20:00,8.72,8.72,8.7,8.71,291200.0,6.9651,6.9651,6.9491,6.9571,291200.0
2008-08-19 10:25:00,8.72,8.72,8.71,8.72,340000.0,6.9651,6.9651,6.9571,6.9651,340000.0
2008-08-19 10:30:00,8.72,8.73,8.71,8.71,241600.0,6.9651,6.9731,6.9571,6.9571,241600.0
2008-08-19 10:35:00,8.71,8.72,8.69,8.71,309200.0,6.9571,6.9651,6.9411,6.9571,309200.0
2008-08-19 10:40:00,8.71,8.74,8.71,8.71,174800.0,6.9571,6.9811,6.9571,6.9571,174800.0
2008-08-19 10:45:00,8.71,8.73,8.71,8.71,223600.0,6.9571,6.9731,6.9571,6.9571,223600.0
2008-08-19 10:50:00,8.71,8.71,8.67,8.67,426400.0,6.9571,6.9571,6.9252,6.9252,426400.0
2008-08-19 10:55:00,8.67,8.69,8.66,8.67,346000.0,6.9252,6.9411,6.9172,6.9252,346000.0
2008-08-19 11:00:00,8.67,8.68,8.63,8.63,812400.0,6.9252,6.9331,6.8932,6.8932,812400.0
2008-08-19 11:05:00,8.63,8.66,8.63,8.65,326000.0,6.8932,6.9172,6.8932,6.9092,326000.0
2008-08-19 11:10:00,8.65,8.66,8.64,8.65,257200.0,6.9092,6.9172,6.9012,6.9092,257200.0
2008-08-19 11:15:00,8.65,8.67,8.63,8.65,226000.0,6.9092,6.9252,6.8932,6.9092,226000.0
2008-08-19 11:20:00,8.65,8.66,8.63,8.66,330800.0,6.9092,6.9172,6.8932,6.9172,330800.0
2008-08-19 11:25:00,8.66,8.69,8.66,8.67,144400.0,6.9172,6.9411,6.9172,6.9252,144400.0
2008-08-19 11:30:00,8.67,8.68,8.66,8.67,257200.0,6.9252,6.9331,6.9172,6.9252,257200.0
2008-08-19 11:35:00,8.67,8.68,8.65,8.67,162000.0,6.9252,6.9331,6.9092,6.9252,162000.0
2008-08-19 11:40:00,8.67,8.69,8.67,8.68,164000.0,6.9252,6.9411,6.9252,6.9331,164000.0
2008-08-19 11:45:00,8.68,8.69,8.68,8.68,174800.0,6.9331,6.9411,6.9331,6.9331,174800.0
2008-08-19 11:50:00,8.68,8.71,8.68,8.69,218000.0,6.9331,6.9571,6.9331,6.9411,218000.0
2008-08-19 11:55:00,8.69,8.7,8.66,8.67,164800.0,6.9411,6.9491,6.9172,6.9252,164800.0
2008-08-19 12:00:00,8.67,8.68,8.64,8.65,142400.0,6.9252,6.9331,6.9012,6.9092,142400.0
2008-08-19 12:05:00,8.65,8.67,8.63,8.63,301200.0,6.9092,6.9252,6.8932,6.8932,301200.0
2008-08-19 12:10:00,8.63,8.65,8.63,8.63,199200.0,6.8932,6.9092,6.8932,6.8932,199200.0
2008-08-19 12:15:00,8.63,8.65,8.62,8.65,269600.0,6.8932,6.9092,6.8852,6.9092,269600.0
2008-08-19 12:20:00,8.65,8.67,8.65,8.66,170800.0,6.9092,6.9252,6.9092,6.9172,170800.0
2008-08-19 12:25:00,8.66,8.67,8.63,8.64,162000.0,6.9172,6.9252,6.8932,6.9012,162000.0
2008-08-19 12:30:00,8.64,8.65,8.63,8.64,76800.0,6.9012,6.9092,6.8932,6.9012,76800.0
2008-08-19 12:35:00,8.64,8.66,8.63,8.64,250800.0,6.9012,6.9172,6.8932,6.9012,250800.0
2008-08-19 12:40:00,8.65,8.65,8.63,8.64,226000.0,6.9092,6.9092,6.8932,6.9012,226000.0
2008-08-19 12:45:00,8.64,8.65,8.63,8.65,187600.0,6.9012,6.9092,6.8932,6.9092,187600.0
2008-08-19 12:50:00,8.65,8.68,8.65,8.67,146800.0,6.9092,6.9331,6.9092,6.9252,146800.0
2008-08-19 12:55:00,8.67,8.68,8.67,8.68,138400.0,6.9252,6.9331,6.9252,6.9331,138400.0
2008-08-19 13:00:00,8.68,8.69,8.65,8.66,152000.0,6.9331,6.9411,6.9092,6.9172,152000.0
2008-08-19 13:05:00,8.66,8.68,8.66,8.68,129200.0,6.9172,6.9331,6.9172,6.9331,129200.0
2008-08-19 13:10:00,8.68,8.71,8.68,8.71,180800.0,6.9331,6.9571,6.9331,6.9571,180800.0
2008-08-19 13:15:00,8.7,8.7,8.69,8.69,158800.0,6.9491,6.9491,6.9411,6.9411,158800.0
2008-08-19 13:20:00,8.69,8.72,8.69,8.7,164400.0,6.9411,6.9651,6.9411,6.9491,164400.0
2008-08-19 13:25:00,8.7,8.72,8.7,8.71,140400.0,6.9491,6.9651,6.9491,6.9571,140400.0
2008-08-19 13:30:00,8.71,8.72,8.69,8.7,187600.0,6.9571,6.9651,6.9411,6.9491,187600.0
2008-08-19 13:35:00,8.69,8.7,8.69,8.69,84800.0,6.9411,6.9491,6.9411,6.9411,84800.0
2008-08-19 13:40:00,8.69,8.72,8.69,8.7,189600.0,6.9411,6.9651,6.9411,6.9491,189600.0
2008-08-19 13:45:00,8.69,8.71,8.69,8.71,100800.0,6.9411,6.9571,6.9411,6.9571,100800.0
2008-08-19 13:50:00,8.71,8.71,8.68,8.69,92800.0,6.9571,6.9571,6.9331,6.9411,92800.0
2008-08-19 13:55:00,8.69,8.69,8.67,8.67,163200.0,6.9411,6.9411,6.9252,6.9252,163200.0
2008-08-19 14:00:00,8.67,8.71,8.67,8.69,218400.0,6.9252,6.9571,6.9252,6.9411,218400.0
2008-08-19 14:05:00,8.69,8.71,8.68,8.7,123200.0,6.9411,6.9571,6.9331,6.9491,123200.0
2008-08-19 14:10:00,8.7,8.7,8.68,8.69,144000.0,6.9491,6.9491,6.9331,6.9411,144000.0
2008-08-19 14:15:00,8.7,8.71,8.69,8.69,136400.0,6.9491,6.9571,6.9411,6.9411,136400.0
2008-08-19 14:20:00,8.69,8.7,8.67,8.67,120800.0,6.9411,6.9491,6.9252,6.9252,120800.0
2008-08-19 14:25:00,8.67,8.69,8.67,8.68,113600.0,6.9252,6.9411,6.9252,6.9331,113600.0
2008-08-19 14:30:00,8.68,8.68,8.67,8.67,85200.0,6.9331,6.9331,6.9252,6.9252,85200.0
2008-08-19 14:35:00,8.68,8.68,8.67,8.68,126400.0,6.9331,6.9331,6.9252,6.9331,126400.0
2008-08-19 14:40:00,8.67,8.68,8.67,8.67,127200.0,6.9252,6.9331,6.9252,6.9252,127200.0
2008-08-19 14:45:00,8.67,8.68,8.66,8.67,166000.0,6.9252,6.9331,6.9172,6.9252,166000.0
2008-08-19 14:50:00,8.67,8.68,8.67,8.68,99200.0,6.9252,6.9331,6.9252,6.9331,99200.0
2008-08-19 14:55:00,8.68,8.68,8.67,8.68,98400.0,6.9331,6.9331,6.9252,6.9331,98400.0
2008-08-19 15:00:00,8.68,8.68,8.64,8.65,230400.0,6.9331,6.9331,6.9012,6.9092,230400.0
2008-08-19 15:05:00,8.65,8.65,8.63,8.64,225600.0,6.9092,6.9092,6.8932,6.9012,225600.0
2008-08-19 15:10:00,8.64,8.67,8.64,8.67,352400.0,6.9012,6.9252,6.9012,6.9252,352400.0
2008-08-19 15:15:00,8.67,8.68,8.66,8.67,148400.0,6.9252,6.9331,6.9172,6.9252,148400.0
2008-08-19 15:20:00,8.67,8.7,8.66,8.69,298400.0,6.9252,6.9491,6.9172,6.9411,298400.0
2008-08-19 15:25:00,8.69,8.69,8.67,8.68,214800.0,6.9411,6.9411,6.9252,6.9331,214800.0
2008-08-19 15:30:00,8.68,8.68,8.67,8.68,228800.0,6.9331,6.9331,6.9252,6.9331,228800.0
2008-08-19 15:35:00,8.68,8.7,8.68,8.7,239200.0,6.9331,6.9491,6.9331,6.9491,239200.0
2008-08-19 15:40:00,8.7,8.71,8.69,8.71,358800.0,6.9491,6.9571,6.9411,6.9571,358800.0
2008-08-19 15:45:00,8.71,8.72,8.69,8.69,307600.0,6.9571,6.9651,6.9411,6.9411,307600.0
2008-08-19 15:50:00,8.69,8.71,8.69,8.71,388800.0,6.9411,6.9571,6.9411,6.9571,388800.0
2008-08-19 15:55:00,8.71,8.72,8.69,8.7,354000.0,6.9571,6.9651,6.9411,6.9491,354000.0
2008-08-20 09:30:00,8.71,8.75,8.63,8.7,547200.0,6.9571,6.9891,6.8932,6.9491,547200.0
2008-08-20 09:35:00,8.7,8.72,8.65,8.69,458400.0,6.9491,6.9651,6.9092,6.9411,458400.0
2008-08-20 09:40:00,8.68,8.71,8.65,8.69,617200.0,6.9331,6.9571,6.9092,6.9411,617200.0
2008-08-20 09:45:00,8.69,8.71,8.68,8.68,678000.0,6.9411,6.9571,6.9331,6.9331,678000.0
2008-08-20 09:50:00,8.68,8.7,8.66,8.7,396800.0,6.9331,6.9491,6.9172,6.9491,396800.0
2008-08-20 09:55:00,8.7,8.71,8.68,8.69,696400.0,6.9491,6.9571,6.9331,6.9411,696400.0
2008-08-20 10:00:00,8.69,8.7,8.68,8.7,283600.0,6.9411,6.9491,6.9331,6.9491,283600.0
2008-08-20 10:05:00,8.7,8.7,8.68,8.7,324800.0,6.9491,6.9491,6.9331,6.9491,324800.0
2008-08-20 10:10:00,8.7,8.7,8.67,8.67,541200.0,6.9491,6.9491,6.9252,6.9252,541200.0
2008-08-20 10:15:00,8.67,8.72,8.66,8.68,625200.0,6.9252,6.9651,6.9172,6.9331,625200.0
2008-08-20 10:20:00,8.68,8.71,8.68,8.7,387600.0,6.9331,6.9571,6.9331,6.9491,387600.0
2008-08-20 10:25:00,8.69,8.7,8.67,8.67,315600.0,6.9411,6.9491,6.9252,6.9252,315600.0
2008-08-20 10:30:00,8.67,8.7,8.67,8.7,305200.0,6.9252,6.9491,6.9252,6.9491,305200.0
2008-08-20 10:35:00,8.7,8.73,8.7,8.72,727200.0,6.9491,6.9731,6.9491,6.9651,727200.0
2008-08-20 10:40:00,8.72,8.73,8.69,8.72,708800.0,6.9651,6.9731,6.9411,6.9651,708800.0
2008-08-20 10:45:00,8.72,8.75,8.72,8.75,749600.0,6.9651,6.9891,6.9651,6.9891,749600.0
2008-08-20 10:50:00,8.75,8.75,8.74,8.75,464800.0,6.9891,6.9891,6.9811,6.9891,464800.0
2008-08-20 10:55:00,8.75,8.8,8.74,8.78,771200.0,6.9891,7.029,6.9811,7.013,771200.0
2008-08-20 11:00:00,8.78,8.79,8.74,8.75,726400.0,7.013,7.021,6.9811,6.9891,726400.0
2008-08-20 11:05:00,8.75,8.75,8.74,8.75,454400.0,6.9891,6.9891,6.9811,6.9891,454400.0
2008-08-20 11:10:00,8.75,8.78,8.74,8.74,532800.0,6.9891,7.013,6.9811,6.9811,532800.0
2008-08-20 11:15:00,8.74,8.77,8.73,8.77,206000.0,6.9811,7.005,6.9731,7.005,206000.0
2008-08-20 11:20:00,8.77,8.78,8.75,8.75,221200.0,7.005,7.013,6.9891,6.9891,221200.0
2008-08-20 11:25:00,8.75,8.75,8.72,8.74,270000.0,6.9891,6.9891,6.9651,6.9811,270000.0
2008-08-20 11:30:00,8.74,8.74,8.72,8.74,382800.0,6.9811,6.9811,6.9651,6.9811,382800.0
2008-08-20 11:35:00,8.74,8.74,8.7,8.71,245600.0,6.9811,6.9811,6.9491,6.9571,245600.0
2008-08-20 11:40:00,8.71,8.73,8.69,8.72,245600.0,6.9571,6.9731,6.9411,6.9651,245600.0
2008-08-20 11:45:00,8.72,8.72,8.71,8.72,126400.0,6.9651,6.9651,6.9571,6.9651,126400.0
2008-08-20 11:50:00,8.72,8.75,8.72,8.73,128000.0,6.9651,6.9891,6.9651,6.9731,128000.0
2008-08-20 11:55:00,8.73,8.75,8.73,8.75,144400.0,6.9731,6.9891,6.9731,6.9891,144400.0
2008-08-20 12:00:00,8.74,8.75,8.72,8.72,178000.0,6.9811,6.9891,6.9651,6.9651,178000.0
2008-08-20 12:05:00,8.72,8.72,8.69,8.71,185200.0,6.9651,6.9651,6.9411,6.9571,185200.0
2008-08-20 12:10:00,8.71,8.72,8.69,8.71,198800.0,6.9571,6.9651,6.9411,6.9571,198800.0
2008-08-20 12:15:00,8.71,8.72,8.69,8.69,114400.0,6.9571,6.9651,6.9411,6.9411,114400.0
2008-08-20 12:20:00,8.7,8.72,8.69,8.71,127600.0,6.9491,6.9651,6.9411,6.9571,127600.0
2008-08-20 12:25:00,8.71,8.71,8.7,8.7,133200.0,6.9571,6.9571,6.9491,6.9491,133200.0
2008-08-20 12:30:00,8.7,8.71,8.69,8.7,139200.0,6.9491,6.9571,6.9411,6.9491,139200.0
2008-08-20 12:35:00,8.7,8.7,8.69,8.69,95600.0,6.9491,6.9491,6.9411,6.9411,95600.0
2008-08-20 12:40:00,8.69,8.7,8.69,8.69,168000.0,6.9411,6.9491,6.9411,6.9411,168000.0
2008-08-20 12:45:00,8.69,8.7,8.68,8.68,197600.0,6.9411,6.9491,6.9331,6.9331,197600.0
2008-08-20 12:50:00,8.68,8.69,8.67,8.68,124800.0,6.9331,6.9411,6.9252,6.9331,124800.0
2008-08-20 12:55:00,8.68,8.68,8.67,8.68,144800.0,6.9331,6.9331,6.9252,6.9331,144800.0
2008-08-20 13:00:00,8.67,8.68,8.67,8.67,94000.0,6.9252,6.9331,6.9252,6.9252,94000.0
2008-08-20 13:05:00,8.67,8.72,8.67,8.72,150000.0,6.9252,6.9651,6.9252,6.9651,150000.0
2008-08-20 13:10:00,8.72,8.72,8.71,8.71,100000.0,6.9651,6.9651,6.9571,6.9571,100000.0
2008-08-20 13:15:00,8.71,8.72,8.71,8.72,117200.0,6.9571,6.9651,6.9571,6.9651,117200.0
2008-08-20 13:20:00,8.72,8.73,8.71,8.71,184800.0,6.9651,6.9731,6.9571,6.9571,184800.0
2008-08-20 13:25:00,8.71,8.73,8.7,8.72,133200.0,6.9571,6.9731,6.9491,6.9651,133200.0
2008-08-20 13:30:00,8.72,8.73,8.71,8.72,143600.0,6.9651,6.9731,6.9571,6.9651,143600.0
2008-08-20 13:35:00,8.72,8.72,8.71,8.72,127600.0,6.9651,6.9651,6.9571,6.9651,127600.0
2008-08-20 13:40:00,8.72,8.72,8.71,8.72,138400.0,6.9651,6.9651,6.9571,6.9651,138400.0
2008-08-20 13:45:00,8.72,8.73,8.71,8.72,223600.0,6.9651,6.9731,6.9571,6.9651,223600.0
2008-08-20 13:50:00,8.72,8.72,8.7,8.71,149600.0,6.9651,6.9651,6.9491,6.9571,149600.0
2008-08-20 13:55:00,8.71,8.71,8.69,8.71,68000.0,6.9571,6.9571,6.9411,6.9571,68000.0
2008-08-20 14:00:00,8.71,8.71,8.68,8.69,144000.0,6.9571,6.9571,6.9331,6.9411,144000.0
2008-08-20 14:05:00,8.69,8.69,8.68,8.68,136800.0,6.9411,6.9411,6.9331,6.9331,136800.0
2008-08-20 14:10:00,8.68,8.68,8.65,8.67,112000.0,6.9331,6.9331,6.9092,6.9252,112000.0
2008-08-20 14:15:00,8.67,8.68,8.64,8.64,160800.0,6.9252,6.9331,6.9012,6.9012,160800.0
2008-08-20 14:20:00,8.65,8.66,8.62,8.63,512400.0,6.9092,6.9172,6.8852,6.8932,512400.0
2008-08-20 14:25:00,8.63,8.63,8.62,8.62,373200.0,6.8932,6.8932,6.8852,6.8852,373200.0
2008-08-20 14:30:00,8.62,8.63,8.61,8.62,177600.0,6.8852,6.8932,6.8772,6.8852,177600.0
2008-08-20 14:35:00,8.63,8.64,8.62,8.63,277200.0,6.8932,6.9012,6.8852,6.8932,277200.0
2008-08-20 14:40:00,8.63,8.67,8.63,8.66,713200.0,6.8932,6.9252,6.8932,6.9172,713200.0
2008-08-20 14:45:00,8.66,8.67,8.65,8.65,197200.0,6.9172,6.9252,6.9092,6.9092,197200.0
2008-08-20 14:50:00,8.65,8.68,8.65,8.67,147200.0,6.9092,6.9331,6.9092,6.9252,147200.0
2008-08-20 14:55:00,8.67,8.69,8.67,8.69,172000.0,6.9252,6.9411,6.9252,6.9411,172000.0
2008-08-20 15:00:00,8.69,8.71,8.67,8.69,248800.0,6.9411,6.9571,6.9252,6.9411,248800.0
2008-08-20 15:05:00,8.69,8.69,8.66,8.67,177200.0,6.9411,6.9411,6.9172,6.9252,177200.0
2008-08-20 15:10:00,8.67,8.68,8.66,8.67,134000.0,6.9252,6.9331,6.9172,6.9252,134000.0
2008-08-20 15:15:00,8.68,8.68,8.67,8.68,435600.0,6.9331,6.9331,6.9252,6.9331,435600.0
2008-08-20 15:20:00,8.68,8.69,8.67,8.68,435600.0,6.9331,6.9411,6.9252,6.9331,435600.0
2008-08-20 15:25:00,8.68,8.7,8.68,8.68,264800.0,6.9331,6.9491,6.9331,6.9331,264800.0
2008-08-20 15:30:00,8.68,8.69,8.66,8.67,398400.0,6.9331,6.9411,6.9172,6.9252,398400.0
2008-08-20 15:35:00,8.67,8.71,8.66,8.7,413600.0,6.9252,6.9571,6.9172,6.9491,413600.0
2008-08-20 15:40:00,8.7,8.72,8.7,8.71,511600.0,6.9491,6.9651,6.9491,6.9571,511600.0
2008-08-20 15:45:00,8.71,8.73,8.71,8.72,570800.0,6.9571,6.9731,6.9571,6.9651,570800.0
2008-08-20 15:50:00,8.72,8.72,8.7,8.71,429600.0,6.9651,6.9651,6.9491,6.9571,429600.0
2008-08-20 15:55:00,8.71,8.72,8.71,8.72,566000.0,6.9571,6.9651,6.9571,6.9651,566000.0
2008-08-21 09:30:00,8.65,8.67,8.58,8.62,510000.0,6.9092,6.9252,6.8533,6.8852,510000.0
2008-08-21 09:35:00,8.62,8.71,8.61,8.69,472000.0,6.8852,6.9571,6.8772,6.9411,472000.0
2008-08-21 09:40:00,8.68,8.71,8.68,8.69,320000.0,6.9331,6.9571,6.9331,6.9411,320000.0
2008-08-21 09:45:00,8.69,8.7,8.68,8.69,370400.0,6.9411,6.9491,6.9331,6.9411,370400.0
2008-08-21 09:50:00,8.69,8.69,8.69,8.69,408000.0,6.9411,6.9411,6.9411,6.9411,408000.0
2008-08-21 09:55:00,8.69,8.74,8.69,8.73,270800.0,6.9411,6.9811,6.9411,6.9731,270800.0
2008-08-21 10:00:00,8.73,8.8,8.71,8.74,481200.0,6.9731,7.029,6.9571,6.9811,481200.0
2008-08-21 10:05:00,8.74,8.75,8.7,8.7,311600.0,6.9811,6.9891,6.9491,6.9491,311600.0
2008-08-21 10:10:00,8.7,8.71,8.68,8.69,410000.0,6.9491,6.9571,6.9331,6.9411,410000.0
2008-08-21 10:15:00,8.69,8.76,8.68,8.76,389600.0,6.9411,6.997,6.9331,6.997,389600.0
2008-08-21 10:20:00,8.75,8.77,8.71,8.72,317200.0,6.9891,7.005,6.9571,6.9651,317200.0
2008-08-21 10:25:00,8.72,8.73,8.69,8.71,165200.0,6.9651,6.9731,6.9411,6.9571,165200.0
2008-08-21 10:30:00,8.71,8.71,8.68,8.69,214800.0,6.9571,6.9571,6.9331,6.9411,214800.0
2008-08-21 10:35:00,8.69,8.72,8.69,8.71,423600.0,6.9411,6.9651,6.9411,6.9571,423600.0
2008-08-21 10:40:00,8.7,8.72,8.69,8.7,423200.0,6.9491,6.9651,6.9411,6.9491,423200.0
2008-08-21 10:45:00,8.7,8.71,8.7,8.7,159600.0,6.9491,6.9571,6.9491,6.9491,159600.0
2008-08-21 10:50:00,8.7,8.72,8.7,8.71,400800.0,6.9491,6.9651,6.9491,6.9571,400800.0
2008-08-21 10:55:00,8.71,8.78,8.71,8.78,468000.0,6.9571,7.013,6.9571,7.013,468000.0
2008-08-21 11:00:00,8.78,8.79,8.75,8.78,285200.0,7.013,7.021,6.9891,7.013,285200.0
2008-08-21 11:05:00,8.78,8.78,8.71,8.72,266000.0,7.013,7.013,6.9571,6.9651,266000.0
2008-08-21 11:10:00,8.71,8.74,8.7,8.71,262800.0,6.9571,6.9811,6.9491,6.9571,262800.0
2008-08-21 11:15:00,8.71,8.74,8.71,8.72,382800.0,6.9571,6.9811,6.9571,6.9651,382800.0
2008-08-21 11:20:00,8.73,8.74,8.72,8.73,65200.0,6.9731,6.9811,6.9651,6.9731,65200.0
2008-08-21 11:25:00,8.73,8.76,8.73,8.75,141200.0,6.9731,6.997,6.9731,6.9891,141200.0
2008-08-21 11:30:00,8.75,8.76,8.72,8.72,145200.0,6.9891,6.997,6.9651,6.9651,145200.0
2008-08-21 11:35:00,8.72,8.76,8.72,8.75,220400.0,6.9651,6.997,6.9651,6.9891,220400.0
2008-08-21 11:40:00,8.75,8.78,8.75,8.78,195600.0,6.9891,7.013,6.9891,7.013,195600.0
2008-08-21 11:45:00,8.78,8.8,8.76,8.77,232000.0,7.013,7.029,6.997,7.005,232000.0
2008-08-21 11:50:00,8.76,8.76,8.74,8.76,182800.0,6.997,6.997,6.9811,6.997,182800.0
2008-08-21 11:55:00,8.76,8.78,8.74,8.77,242000.0,6.997,7.013,6.9811,7.005,242000.0
2008-08-21 12:00:00,8.77,8.8,8.76,8.79,186800.0,7.005,7.029,6.997,7.021,186800.0
2008-08-21 12:05:00,8.79,8.8,8.78,8.79,145200.0,7.021,7.029,7.013,7.021,145200.0
2008-08-21 12:10:00,8.79,8.81,8.79,8.81,226400.0,7.021,7.037,7.021,7.037,226400.0
2008-08-21 12:15:00,8.81,8.83,8.81,8.82,174800.0,7.037,7.053,7.037,7.045,174800.0
2008-08-21 12:20:00,8.83,8.83,8.81,8.82,449600.0,7.053,7.053,7.037,7.045,449600.0
2008-08-21 12:25:00,8.82,8.84,8.81,8.83,325200.0,7.045,7.0609,7.037,7.053,325200.0
2008-08-21 12:30:00,8.83,8.85,8.83,8.84,258800.0,7.053,7.0689,7.053,7.0609,258800.0
2008-08-21 12:35:00,8.84,8.84,8.81,8.81,221200.0,7.0609,7.0609,7.037,7.037,221200.0
2008-08-21 12:40:00,8.81,8.81,8.79,8.8,112800.0,7.037,7.037,7.021,7.029,112800.0
2008-08-21 12:45:00,8.8,8.81,8.8,8.81,65600.0,7.029,7.037,7.029,7.037,65600.0
2008-08-21 12:50:00,8.81,8.83,8.81,8.82,144000.0,7.037,7.053,7.037,7.045,144000.0
2008-08-21 12:55:00,8.82,8.83,8.81,8.81,57600.0,7.045,7.053,7.037,7.037,57600.0
2008-08-21 13:00:00,8.81,8.84,8.81,8.83,126800.0,7.037,7.0609,7.037,7.053,126800.0
2008-08-21 13:05:00,8.83,8.85,8.81,8.85,163200.0,7.053,7.0689,7.037,7.0689,163200.0
2008-08-21 13:10:00,8.85,8.85,8.83,8.85,89200.0,7.0689,7.0689,7.053,7.0689,89200.0
2008-08-21 13:15:00,8.85,8.86,8.83,8.84,191600.0,7.0689,7.0769,7.053,7.0609,191600.0
2008-08-21 13:20:00,8.84,8.84,8.82,8.83,130800.0,7.0609,7.0609,7.045,7.053,130800.0
2008-08-21 13:25:00,8.83,8.83,8.81,8.83,173200.0,7.053,7.053,7.037,7.053,173200.0
2008-08-21 13:30:00,8.83,8.83,8.81,8.81,118800.0,7.053,7.053,7.037,7.037,118800.0
2008-08-21 13:35:00,8.81,8.86,8.81,8.85,318800.0,7.037,7.0769,7.037,7.0689,318800.0
2008-08-21 13:40:00,8.85,8.85,8.84,8.85,387200.0,7.0689,7.0689,7.0609,7.0689,387200.0
2008-08-21 13:45:00,8.85,8.86,8.83,8.85,224800.0,7.0689,7.0769,7.053,7.0689,224800.0
2008-08-21 13:50:00,8.85,8.86,8.81,8.83,237200.0,7.0689,7.0769,7.037,7.053,237200.0
2008-08-21 13:55:00,8.83,8.84,8.81,8.83,382800.0,7.053,7.0609,7.037,7.053,382800.0
2008-08-21 14:00:00,8.83,8.84,8.81,8.84,199200.0,7.053,7.0609,7.037,7.0609,199200.0
2008-08-21 14:05:00,8.84,8.84,8.81,8.81,112400.0,7.0609,7.0609,7.037,7.037,112400.0
2008-08-21 14:10:00,8.81,8.85,8.81,8.84,168800.0,7.037,7.0689,7.037,7.0609,168800.0
2008-08-21 14:15:00,8.84,8.85,8.82,8.83,139200.0,7.0609,7.0689,7.045,7.053,139200.0
2008-08-21 14:20:00,8.83,8.84,8.82,8.83,121600.0,7.053,7.0609,7.045,7.053,121600.0
2008-08-21 14:25:00,8.83,8.85,8.82,8.82,230400.0,7.053,7.0689,7.045,7.045,230400.0
2008-08-21 14:30:00,8.82,8.84,8.82,8.83,170800.0,7.045,7.0609,7.045,7.053,170800.0
2008-08-21 14:35:00,8.83,8.84,8.82,8.83,165600.0,7.053,7.0609,7.045,7.053,165600.0
2008-08-21 14:40:00,8.83,8.83,8.82,8.83,184400.0,7.053,7.053,7.045,7.053,184400.0
2008-08-21 14:45:00,8.83,8.85,8.83,8.85,336400.0,7.053,7.0689,7.053,7.0689,336400.0
2008-08-21 14:50:00,8.85,8.87,8.85,8.87,262000.0,7.0689,7.0849,7.0689,7.0849,262000.0
2008-08-21 14:55:00,8.87,8.88,8.86,8.88,375200.0,7.0849,7.0929,7.0769,7.0929,375200.0
2008-08-21 15:00:00,8.88,8.88,8.85,8.86,380400.0,7.0929,7.0929,7.0689,7.0769,380400.0
2008-08-21 15:05:00,8.85,8.85,8.85,8.85,167600.0,7.0689,7.0689,7.0689,7.0689,167600.0
2008-08-21 15:10:00,8.85,8.88,8.84,8.86,319200.0,7.0689,7.0929,7.0609,7.0769,319200.0
2008-08-21 15:15:00,8.86,8.87,8.82,8.83,426800.0,7.0769,7.0849,7.045,7.053,426800.0
2008-08-21 15:20:00,8.83,8.84,8.81,8.83,561200.0,7.053,7.0609,7.037,7.053,561200.0
2008-08-21 15:25:00,8.84,8.84,8.83,8.83,536800.0,7.0609,7.0609,7.053,7.053,536800.0
2008-08-21 15:30:00,8.83,8.83,8.81,8.83,419200.0,7.053,7.053,7.037,7.053,419200.0
2008-08-21 15:35:00,8.83,8.83,8.81,8.81,637200.0,7.053,7.053,7.037,7.037,637200.0
2008-08-21 15:40:00,8.81,8.82,8.8,8.82,716800.0,7.037,7.045,7.029,7.045,716800.0
2008-08-21 15:45:00,8.82,8.82,8.8,8.81,761600.0,7.045,7.045,7.029,7.037,761600.0
2008-08-21 15:50:00,8.81,8.82,8.81,8.82,776400.0,7.037,7.045,7.037,7.045,776400.0
2008-08-21 15:55:00,8.82,8.82,8.81,8.81,2232000.0,7.045,7.045,7.037,7.037,2232000.0
2008-08-22 09:30:00,8.84,8.96,8.84,8.91,330000.0,7.0609,7.1568,7.0609,7.1169,330000.0
2008-08-22 09:35:00,8.91,8.93,8.87,8.91,201600.0,7.1169,7.1328,7.0849,7.1169,201600.0
2008-08-22 09:40:00,8.91,8.93,8.9,8.92,284000.0,7.1169,7.1328,7.1089,7.1248,284000.0
2008-08-22 09:45:00,8.92,8.94,8.92,8.94,388000.0,7.1248,7.1408,7.1248,7.1408,388000.0
2008-08-22 09:50:00,8.94,8.94,8.9,8.9,288800.0,7.1408,7.1408,7.1089,7.1089,288800.0
2008-08-22 09:55:00,8.9,8.92,8.88,8.9,253200.0,7.1089,7.1248,7.0929,7.1089,253200.0
2008-08-22 10:00:00,8.9,8.91,8.85,8.88,311200.0,7.1089,7.1169,7.0689,7.0929,311200.0
2008-08-22 10:05:00,8.88,8.92,8.87,8.9,379600.0,7.0929,7.1248,7.0849,7.1089,379600.0
2008-08-22 10:10:00,8.9,8.92,8.9,8.9,147600.0,7.1089,7.1248,7.1089,7.1089,147600.0
2008-08-22 10:15:00,8.91,8.95,8.91,8.95,350400.0,7.1169,7.1488,7.1169,7.1488,350400.0
2008-08-22 10:20:00,8.95,8.97,8.95,8.95,240400.0,7.1488,7.1648,7.1488,7.1488,240400.0
2008-08-22 10:25:00,8.96,8.97,8.93,8.93,366800.0,7.1568,7.1648,7.1328,7.1328,366800.0
2008-08-22 10:30:00,8.93,8.94,8.92,8.92,394400.0,7.1328,7.1408,7.1248,7.1248,394400.0
2008-08-22 10:35:00,8.92,8.94,8.91,8.92,214400.0,7.1248,7.1408,7.1169,7.1248,214400.0
2008-08-22 10:40:00,8.92,8.93,8.91,8.91,278000.0,7.1248,7.1328,7.1169,7.1169,278000.0
2008-08-22 10:45:00,8.91,8.93,8.91,8.92,231600.0,7.1169,7.1328,7.1169,7.1248,231600.0
2008-08-22 10:50:00,8.92,8.93,8.91,8.91,255600.0,7.1248,7.1328,7.1169,7.1169,255600.0
2008-08-22 10:55:00,8.92,8.93,8.91,8.93,453600.0,7.1248,7.1328,7.1169,7.1328,453600.0
2008-08-22 11:00:00,8.93,8.94,8.92,8.93,209600.0,7.1328,7.1408,7.1248,7.1328,209600.0
2008-08-22 11:05:00,8.93,8.94,8.93,8.93,252400.0,7.1328,7.1408,7.1328,7.1328,252400.0
2008-08-22 11:10:00,8.93,8.94,8.92,8.93,503200.0,7.1328,7.1408,7.1248,7.1328,503200.0
2008-08-22 11:15:00,8.93,8.94,8.92,8.94,253200.0,7.1328,7.1408,7.1248,7.1408,253200.0
2008-08-22 11:20:00,8.95,8.98,8.94,8.98,466000.0,7.1488,7.1728,7.1408,7.1728,466000.0
2008-08-22 11:25:00,8.98,8.98,8.95,8.96,360800.0,7.1728,7.1728,7.1488,7.1568,360800.0
2008-08-22 11:30:00,8.96,8.97,8.95,8.96,242400.0,7.1568,7.1648,7.1488,7.1568,242400.0
2008-08-22 11:35:00,8.96,8.97,8.95,8.95,364000.0,7.1568,7.1648,7.1488,7.1488,364000.0
2008-08-22 11:40:00,8.95,8.96,8.93,8.93,364000.0,7.1488,7.1568,7.1328,7.1328,364000.0
2008-08-22 11:45:00,8.93,8.94,8.92,8.93,154400.0,7.1328,7.1408,7.1248,7.1328,154400.0
2008-08-22 11:50:00,8.93,8.94,8.91,8.92,208400.0,7.1328,7.1408,7.1169,7.1248,208400.0
2008-08-22 11:55:00,8.91,8.93,8.91,8.93,160400.0,7.1169,7.1328,7.1169,7.1328,160400.0
2008-08-22 12:00:00,8.93,8.93,8.91,8.92,547600.0,7.1328,7.1328,7.1169,7.1248,547600.0
2008-08-22 12:05:00,8.92,8.93,8.92,8.93,247600.0,7.1248,7.1328,7.1248,7.1328,247600.0
2008-08-22 12:10:00,8.93,8.94,8.93,8.93,135200.0,7.1328,7.1408,7.1328,7.1328,135200.0
2008-08-22 12:15:00,8.93,8.95,8.93,8.93,202400.0,7.1328,7.1488,7.1328,7.1328,202400.0
2008-08-22 12:20:00,8.93,8.94,8.92,8.93,224000.0,7.1328,7.1408,7.1248,7.1328,224000.0
2008-08-22 12:25:00,8.94,8.95,8.94,8.94,105600.0,7.1408,7.1488,7.1408,7.1408,105600.0
2008-08-22 12:30:00,8.94,8.95,8.93,8.95,256000.0,7.1408,7.1488,7.1328,7.1488,256000.0
2008-08-22 12:35:00,8.95,8.95,8.92,8.92,300400.0,7.1488,7.1488,7.1248,7.1248,300400.0
2008-08-22 12:40:00,8.93,8.95,8.93,8.95,233200.0,7.1328,7.1488,7.1328,7.1488,233200.0
2008-08-22 12:45:00,8.95,8.95,8.92,8.92,263200.0,7.1488,7.1488,7.1248,7.1248,263200.0
2008-08-22 12:50:00,8.92,8.93,8.92,8.93,196000.0,7.1248,7.1328,7.1248,7.1328,196000.0
2008-08-22 12:55:00,8.93,8.95,8.93,8.95,248800.0,7.1328,7.1488,7.1328,7.1488,248800.0
2008-08-22 13:00:00,8.95,8.97,8.94,8.95,250000.0,7.1488,7.1648,7.1408,7.1488,250000.0
2008-08-22 13:05:00,8.96,8.97,8.96,8.97,220800.0,7.1568,7.1648,7.1568,7.1648,220800.0
2008-08-22 13:10:00,8.97,8.99,8.97,8.98,362000.0,7.1648,7.1808,7.1648,7.1728,362000.0
2008-08-22 13:15:00,8.98,8.99,8.97,8.98,86400.0,7.1728,7.1808,7.1648,7.1728,86400.0
2008-08-22 13:20:00,8.98,8.99,8.98,8.98,197600.0,7.1728,7.1808,7.1728,7.1728,197600.0
2008-08-22 13:25:00,8.98,8.99,8.97,8.99,174000.0,7.1728,7.1808,7.1648,7.1808,174000.0
2008-08-22 13:30:00,8.99,8.99,8.95,8.97,277200.0,7.1808,7.1808,7.1488,7.1648,277200.0
2008-08-22 13:35:00,8.96,8.97,8.95,8.96,199200.0,7.1568,7.1648,7.1488,7.1568,199200.0
2008-08-22 13:40:00,8.96,8.98,8.96,8.98,258000.0,7.1568,7.1728,7.1568,7.1728,258000.0
2008-08-22 13:45:00,8.97,8.97,8.96,8.97,179600.0,7.1648,7.1648,7.1568,7.1648,179600.0
2008-08-22 13:50:00,8.97,8.99,8.97,8.98,250400.0,7.1648,7.1808,7.1648,7.1728,250400.0
2008-08-22 13:55:00,8.98,8.99,8.97,8.97,252400.0,7.1728,7.1808,7.1648,7.1648,252400.0
2008-08-22 14:00:00,8.97,8.97,8.96,8.96,195200.0,7.1648,7.1648,7.1568,7.1568,195200.0
2008-08-22 14:05:00,8.96,8.97,8.95,8.96,534000.0,7.1568,7.1648,7.1488,7.1568,534000.0
2008-08-22 14:10:00,8.96,8.96,8.95,8.96,104000.0,7.1568,7.1568,7.1488,7.1568,104000.0
2008-08-22 14:15:00,8.96,8.97,8.96,8.97,235200.0,7.1568,7.1648,7.1568,7.1648,235200.0
2008-08-22 14:20:00,8.97,8.98,8.97,8.98,274000.0,7.1648,7.1728,7.1648,7.1728,274000.0
2008-08-22 14:25:00,8.98,8.99,8.97,8.98,186800.0,7.1728,7.1808,7.1648,7.1728,186800.0
2008-08-22 14:30:00,8.98,8.99,8.97,8.97,318000.0,7.1728,7.1808,7.1648,7.1648,318000.0
2008-08-22 14:35:00,8.97,8.99,8.97,8.99,417200.0,7.1648,7.1808,7.1648,7.1808,417200.0
2008-08-22 14:40:00,8.99,9.01,8.99,8.99,344800.0,7.1808,7.1967,7.1808,7.1808,344800.0
2008-08-22 14:45:00,8.99,8.99,8.97,8.97,204000.0,7.1808,7.1808,7.1648,7.1648,204000.0
2008-08-22 14:50:00,8.97,8.99,8.97,8.99,269600.0,7.1648,7.1808,7.1648,7.1808,269600.0
2008-08-22 14:55:00,8.99,8.99,8.98,8.99,215200.0,7.1808,7.1808,7.1728,7.1808,215200.0
2008-08-22 15:00:00,8.98,8.99,8.97,8.97,204000.0,7.1728,7.1808,7.1648,7.1648,204000.0
2008-08-22 15:05:00,8.97,8.98,8.97,8.97,174800.0,7.1648,7.1728,7.1648,7.1648,174800.0
2008-08-22 15:10:00,8.97,8.99,8.97,8.98,220000.0,7.1648,7.1808,7.1648,7.1728,220000.0
2008-08-22 15:15:00,8.97,8.98,8.97,8.97,240800.0,7.1648,7.1728,7.1648,7.1648,240800.0
2008-08-22 15:20:00,8.97,8.98,8.97,8.97,313600.0,7.1648,7.1728,7.1648,7.1648,313600.0
2008-08-22 15:25:00,8.97,8.99,8.97,8.99,175200.0,7.1648,7.1808,7.1648,7.1808,175200.0
2008-08-22 15:30:00,8.99,9.0,8.98,8.99,339600.0,7.1808,7.1887,7.1728,7.1808,339600.0
2008-08-22 15:35:00,8.99,9.0,8.99,8.99,521600.0,7.1808,7.1887,7.1808,7.1808,521600.0
2008-08-22 15:40:00,8.99,8.99,8.99,8.99,530000.0,7.1808,7.1808,7.1808,7.1808,530000.0
2008-08-22 15:45:00,8.99,8.99,8.99,8.99,310000.0,7.1808,7.1808,7.1808,7.1808,310000.0
2008-08-22 15:50:00,8.99,9.0,8.99,8.99,655600.0,7.1808,7.1887,7.1808,7.1808,655600.0
2008-08-22 15:55:00,9.0,9.0,8.99,8.99,485600.0,7.1887,7.1887,7.1808,7.1808,485600.0
2008-08-25 09:30:00,8.94,8.97,8.9,8.93,356400.0,7.1408,7.1648,7.1089,7.1328,356400.0
2008-08-25 09:35:00,8.93,8.97,8.93,8.94,699200.0,7.1328,7.1648,7.1328,7.1408,699200.0
2008-08-25 09:40:00,8.95,8.97,8.94,8.96,338000.0,7.1488,7.1648,7.1408,7.1568,338000.0
2008-08-25 09:45:00,8.96,8.97,8.94,8.95,701600.0,7.1568,7.1648,7.1408,7.1488,701600.0
2008-08-25 09:50:00,8.95,8.96,8.91,8.93,781200.0,7.1488,7.1568,7.1169,7.1328,781200.0
2008-08-25 09:55:00,8.93,8.94,8.92,8.93,391600.0,7.1328,7.1408,7.1248,7.1328,391600.0
2008-08-25 10:00:00,8.93,8.96,8.92,8.93,488800.0,7.1328,7.1568,7.1248,7.1328,488800.0
2008-08-25 10:05:00,8.93,8.95,8.93,8.94,398800.0,7.1328,7.1488,7.1328,7.1408,398800.0
2008-08-25 10:10:00,8.94,8.95,8.93,8.95,388400.0,7.1408,7.1488,7.1328,7.1488,388400.0
2008-08-25 10:15:00,8.95,8.96,8.94,8.95,420400.0,7.1488,7.1568,7.1408,7.1488,420400.0
2008-08-25 10:20:00,8.95,8.95,8.94,8.95,212000.0,7.1488,7.1488,7.1408,7.1488,212000.0
2008-08-25 10:25:00,8.95,8.96,8.94,8.95,194000.0,7.1488,7.1568,7.1408,7.1488,194000.0
2008-08-25 10:30:00,8.95,8.95,8.94,8.95,137200.0,7.1488,7.1488,7.1408,7.1488,137200.0
2008-08-25 10:35:00,8.95,8.95,8.94,8.95,286000.0,7.1488,7.1488,7.1408,7.1488,286000.0
2008-08-25 10:40:00,8.95,8.95,8.94,8.95,148400.0,7.1488,7.1488,7.1408,7.1488,148400.0
2008-08-25 10:45:00,8.95,8.95,8.95,8.95,215200.0,7.1488,7.1488,7.1488,7.1488,215200.0
2008-08-25 10:50:00,8.95,8.95,8.94,8.94,691600.0,7.1488,7.1488,7.1408,7.1408,691600.0
2008-08-25 10:55:00,8.94,8.95,8.94,8.94,162800.0,7.1408,7.1488,7.1408,7.1408,162800.0
2008-08-25 11:00:00,8.94,8.95,8.94,8.95,273200.0,7.1408,7.1488,7.1408,7.1488,273200.0
2008-08-25 11:05:00,8.95,8.95,8.92,8.92,98800.0,7.1488,7.1488,7.1248,7.1248,98800.0
2008-08-25 11:10:00,8.92,8.94,8.92,8.92,175200.0,7.1248,7.1408,7.1248,7.1248,175200.0
2008-08-25 11:15:00,8.92,8.92,8.91,8.91,111600.0,7.1248,7.1248,7.1169,7.1169,111600.0
2008-08-25 11:20:00,8.92,8.93,8.91,8.92,218800.0,7.1248,7.1328,7.1169,7.1248,218800.0
2008-08-25 11:25:00,8.92,8.92,8.9,8.91,185200.0,7.1248,7.1248,7.1089,7.1169,185200.0
2008-08-25 11:30:00,8.91,8.92,8.91,8.92,126000.0,7.1169,7.1248,7.1169,7.1248,126000.0
2008-08-25 11:35:00,8.92,8.92,8.91,8.91,62400.0,7.1248,7.1248,7.1169,7.1169,62400.0
2008-08-25 11:40:00,8.92,8.92,8.91,8.91,93600.0,7.1248,7.1248,7.1169,7.1169,93600.0
2008-08-25 11:45:00,8.91,8.92,8.91,8.91,166000.0,7.1169,7.1248,7.1169,7.1169,166000.0
2008-08-25 11:50:00,8.91,8.92,8.91,8.92,270400.0,7.1169,7.1248,7.1169,7.1248,270400.0
2008-08-25 11:55:00,8.92,8.92,8.92,8.92,606400.0,7.1248,7.1248,7.1248,7.1248,606400.0
2008-08-25 12:00:00,8.92,8.92,8.92,8.92,355200.0,7.1248,7.1248,7.1248,7.1248,355200.0
2008-08-25 12:05:00,8.92,8.93,8.92,8.93,382800.0,7.1248,7.1328,7.1248,7.1328,382800.0
2008-08-25 12:10:00,8.92,8.93,8.92,8.92,392000.0,7.1248,7.1328,7.1248,7.1248,392000.0
2008-08-25 12:15:00,8.92,8.92,8.91,8.91,683600.0,7.1248,7.1248,7.1169,7.1169,683600.0
2008-08-25 12:20:00,8.91,8.92,8.91,8.91,363600.0,7.1169,7.1248,7.1169,7.1169,363600.0
2008-08-25 12:25:00,8.92,8.92,8.9,8.91,547200.0,7.1248,7.1248,7.1089,7.1169,547200.0
2008-08-25 12:30:00,8.91,8.92,8.9,8.91,429200.0,7.1169,7.1248,7.1089,7.1169,429200.0
2008-08-25 12:35:00,8.91,8.92,8.91,8.91,295600.0,7.1169,7.1248,7.1169,7.1169,295600.0
2008-08-25 12:40:00,8.91,8.91,8.9,8.91,220400.0,7.1169,7.1169,7.1089,7.1169,220400.0
2008-08-25 12:45:00,8.91,8.91,8.91,8.91,449200.0,7.1169,7.1169,7.1169,7.1169,449200.0
2008-08-25 12:50:00,8.91,8.91,8.87,8.87,580000.0,7.1169,7.1169,7.0849,7.0849,580000.0
2008-08-25 12:55:00,8.88,8.9,8.87,8.89,299600.0,7.0929,7.1089,7.0849,7.1009,299600.0
2008-08-25 13:00:00,8.89,8.92,8.89,8.91,241600.0,7.1009,7.1248,7.1009,7.1169,241600.0
2008-08-25 13:05:00,8.91,8.92,8.9,8.91,176000.0,7.1169,7.1248,7.1089,7.1169,176000.0
2008-08-25 13:10:00,8.92,8.92,8.91,8.91,234400.0,7.1248,7.1248,7.1169,7.1169,234400.0
2008-08-25 13:15:00,8.92,8.92,8.91,8.91,372400.0,7.1248,7.1248,7.1169,7.1169,372400.0
2008-08-25 13:20:00,8.91,8.92,8.91,8.92,160000.0,7.1169,7.1248,7.1169,7.1248,160000.0
2008-08-25 13:25:00,8.92,8.92,8.91,8.91,420400.0,7.1248,7.1248,7.1169,7.1169,420400.0
2008-08-25 13:30:00,8.91,8.92,8.91,8.91,223600.0,7.1169,7.1248,7.1169,7.1169,223600.0
2008-08-25 13:35:00,8.91,8.92,8.91,8.92,128800.0,7.1169,7.1248,7.1169,7.1248,128800.0
2008-08-25 13:40:00,8.92,8.92,8.91,8.91,408400.0,7.1248,7.1248,7.1169,7.1169,408400.0
2008-08-25 13:45:00,8.91,8.92,8.91,8.91,366800.0,7.1169,7.1248,7.1169,7.1169,366800.0
2008-08-25 13:50:00,8.91,8.92,8.91,8.91,256800.0,7.1169,7.1248,7.1169,7.1169,256800.0
2008-08-25 13:55:00,8.92,8.95,8.91,8.93,309600.0,7.1248,7.1488,7.1169,7.1328,309600.0
2008-08-25 14:00:00,8.93,8.94,8.91,8.91,156000.0,7.1328,7.1408,7.1169,7.1169,156000.0
2008-08-25 14:05:00,8.91,8.93,8.91,8.92,207600.0,7.1169,7.1328,7.1169,7.1248,207600.0
2008-08-25 14:10:00,8.92,8.92,8.91,8.91,231600.0,7.1248,7.1248,7.1169,7.1169,231600.0
2008-08-25 14:15:00,8.91,8.92,8.91,8.92,317200.0,7.1169,7.1248,7.1169,7.1248,317200.0
2008-08-25 14:20:00,8.92,8.93,8.91,8.91,295200.0,7.1248,7.1328,7.1169,7.1169,295200.0
2008-08-25 14:25:00,8.91,8.92,8.9,8.91,460400.0,7.1169,7.1248,7.1089,7.1169,460400.0
2008-08-25 14:30:00,8.91,8.91,8.9,8.9,90000.0,7.1169,7.1169,7.1089,7.1089,90000.0
2008-08-25 14:35:00,8.9,8.92,8.9,8.9,81200.0,7.1089,7.1248,7.1089,7.1089,81200.0
2008-08-25 14:40:00,8.9,8.92,8.9,8.91,95600.0,7.1089,7.1248,7.1089,7.1169,95600.0
2008-08-25 14:45:00,8.91,8.92,8.91,8.92,195600.0,7.1169,7.1248,7.1169,7.1248,195600.0
2008-08-25 14:50:00,8.92,8.92,8.92,8.92,83600.0,7.1248,7.1248,7.1248,7.1248,83600.0
2008-08-25 14:55:00,8.92,8.92,8.91,8.92,511600.0,7.1248,7.1248,7.1169,7.1248,511600.0
2008-08-25 15:00:00,8.92,8.93,8.92,8.92,168000.0,7.1248,7.1328,7.1248,7.1248,168000.0
2008-08-25 15:05:00,8.92,8.93,8.91,8.93,223200.0,7.1248,7.1328,7.1169,7.1328,223200.0
2008-08-25 15:10:00,8.92,8.93,8.91,8.92,324000.0,7.1248,7.1328,7.1169,7.1248,324000.0
2008-08-25 15:15:00,8.92,8.93,8.91,8.91,654400.0,7.1248,7.1328,7.1169,7.1169,654400.0
2008-08-25 15:20:00,8.91,8.91,8.9,8.9,231200.0,7.1169,7.1169,7.1089,7.1089,231200.0
2008-08-25 15:25:00,8.9,8.9,8.9,8.9,203600.0,7.1089,7.1089,7.1089,7.1089,203600.0
2008-08-25 15:30:00,8.9,8.91,8.9,8.9,330000.0,7.1089,7.1169,7.1089,7.1089,330000.0
2008-08-25 15:35:00,8.9,8.9,8.9,8.9,327600.0,7.1089,7.1089,7.1089,7.1089,327600.0
2008-08-25 15:40:00,8.9,8.9,8.89,8.9,665200.0,7.1089,7.1089,7.1009,7.1089,665200.0
2008-08-25 15:45:00,8.9,8.91,8.88,8.9,422800.0,7.1089,7.1169,7.0929,7.1089,422800.0
2008-08-25 15:50:00,8.9,8.9,8.9,8.9,835600.0,7.1089,7.1089,7.1089,7.1089,835600.0
2008-08-25 15:55:00,8.9,8.9,8.88,8.9,629600.0,7.1089,7.1089,7.0929,7.1089,629600.0
2008-08-26 09:30:00,8.89,8.91,8.88,8.89,666000.0,7.1009,7.1169,7.0929,7.1009,666000.0
2008-08-26 09:35:00,8.89,8.89,8.8,8.81,374800.0,7.1009,7.1009,7.029,7.037,374800.0
2008-08-26 09:40:00,8.8,8.85,8.79,8.85,574400.0,7.029,7.0689,7.021,7.0689,574400.0
2008-08-26 09:45:00,8.85,8.85,8.81,8.82,295600.0,7.0689,7.0689,7.037,7.045,295600.0
2008-08-26 09:50:00,8.82,8.83,8.81,8.81,326000.0,7.045,7.053,7.037,7.037,326000.0
2008-08-26 09:55:00,8.81,8.83,8.81,8.82,192000.0,7.037,7.053,7.037,7.045,192000.0
2008-08-26 10:00:00,8.83,8.85,8.81,8.83,341600.0,7.053,7.0689,7.037,7.053,341600.0
2008-08-26 10:05:00,8.83,8.85,8.81,8.81,240400.0,7.053,7.0689,7.037,7.037,240400.0
2008-08-26 10:10:00,8.82,8.84,8.81,8.81,273200.0,7.045,7.0609,7.037,7.037,273200.0
2008-08-26 10:15:00,8.82,8.83,8.81,8.82,247200.0,7.045,7.053,7.037,7.045,247200.0
2008-08-26 10:20:00,8.82,8.84,8.81,8.83,164000.0,7.045,7.0609,7.037,7.053,164000.0
2008-08-26 10:25:00,8.84,8.89,8.84,8.88,309600.0,7.0609,7.1009,7.0609,7.0929,309600.0
2008-08-26 10:30:00,8.88,8.89,8.88,8.89,230400.0,7.0929,7.1009,7.0929,7.1009,230400.0
2008-08-26 10:35:00,8.88,8.89,8.87,8.87,228400.0,7.0929,7.1009,7.0849,7.0849,228400.0
2008-08-26 10:40:00,8.88,8.89,8.86,8.89,451600.0,7.0929,7.1009,7.0769,7.1009,451600.0
2008-08-26 10:45:00,8.89,8.91,8.89,8.89,332000.0,7.1009,7.1169,7.1009,7.1009,332000.0
2008-08-26 10:50:00,8.89,8.89,8.88,8.89,115200.0,7.1009,7.1009,7.0929,7.1009,115200.0
2008-08-26 10:55:00,8.89,8.89,8.87,8.88,117200.0,7.1009,7.1009,7.0849,7.0929,117200.0
2008-08-26 11:00:00,8.89,8.9,8.87,8.88,119200.0,7.1009,7.1089,7.0849,7.0929,119200.0
2008-08-26 11:05:00,8.88,8.88,8.88,8.88,289200.0,7.0929,7.0929,7.0929,7.0929,289200.0
2008-08-26 11:10:00,8.88,8.89,8.87,8.88,501600.0,7.0929,7.1009,7.0849,7.0929,501600.0
2008-08-26 11:15:00,8.88,8.88,8.87,8.88,180400.0,7.0929,7.0929,7.0849,7.0929,180400.0
2008-08-26 11:20:00,8.88,8.88,8.87,8.88,130800.0,7.0929,7.0929,7.0849,7.0929,130800.0
2008-08-26 11:25:00,8.88,8.88,8.88,8.88,171200.0,7.0929,7.0929,7.0929,7.0929,171200.0
2008-08-26 11:30:00,8.88,8.88,8.87,8.88,263200.0,7.0929,7.0929,7.0849,7.0929,263200.0
2008-08-26 11:35:00,8.88,8.88,8.87,8.88,424800.0,7.0929,7.0929,7.0849,7.0929,424800.0
2008-08-26 11:40:00,8.88,8.88,8.87,8.88,275200.0,7.0929,7.0929,7.0849,7.0929,275200.0
2008-08-26 11:45:00,8.88,8.89,8.88,8.88,171200.0,7.0929,7.1009,7.0929,7.0929,171200.0
2008-08-26 11:50:00,8.88,8.89,8.88,8.88,138800.0,7.0929,7.1009,7.0929,7.0929,138800.0
2008-08-26 11:55:00,8.89,8.89,8.88,8.88,235600.0,7.1009,7.1009,7.0929,7.0929,235600.0
2008-08-26 12:00:00,8.88,8.89,8.88,8.88,118000.0,7.0929,7.1009,7.0929,7.0929,118000.0
2008-08-26 12:05:00,8.88,8.89,8.88,8.89,342400.0,7.0929,7.1009,7.0929,7.1009,342400.0
2008-08-26 12:10:00,8.88,8.89,8.88,8.88,172800.0,7.0929,7.1009,7.0929,7.0929,172800.0
2008-08-26 12:15:00,8.89,8.89,8.88,8.89,323200.0,7.1009,7.1009,7.0929,7.1009,323200.0
2008-08-26 12:20:00,8.88,8.9,8.88,8.89,651600.0,7.0929,7.1089,7.0929,7.1009,651600.0
2008-08-26 12:25:00,8.89,8.89,8.88,8.88,666400.0,7.1009,7.1009,7.0929,7.0929,666400.0
2008-08-26 12:30:00,8.88,8.9,8.88,8.89,224400.0,7.0929,7.1089,7.0929,7.1009,224400.0
2008-08-26 12:35:00,8.89,8.9,8.88,8.89,159200.0,7.1009,7.1089,7.0929,7.1009,159200.0
2008-08-26 12:40:00,8.89,8.9,8.89,8.9,191600.0,7.1009,7.1089,7.1009,7.1089,191600.0
2008-08-26 12:45:00,8.9,8.9,8.89,8.89,206400.0,7.1089,7.1089,7.1009,7.1009,206400.0
2008-08-26 12:50:00,8.89,8.9,8.88,8.89,153600.0,7.1009,7.1089,7.0929,7.1009,153600.0
2008-08-26 12:55:00,8.89,8.89,8.89,8.89,142400.0,7.1009,7.1009,7.1009,7.1009,142400.0
2008-08-26 13:00:00,8.89,8.9,8.88,8.89,286000.0,7.1009,7.1089,7.0929,7.1009,286000.0
2008-08-26 13:05:00,8.89,8.9,8.88,8.89,283600.0,7.1009,7.1089,7.0929,7.1009,283600.0
2008-08-26 13:10:00,8.89,8.89,8.88,8.89,284800.0,7.1009,7.1009,7.0929,7.1009,284800.0
2008-08-26 13:15:00,8.89,8.9,8.89,8.89,102400.0,7.1009,7.1089,7.1009,7.1009,102400.0
2008-08-26 13:20:00,8.89,8.89,8.89,8.89,198000.0,7.1009,7.1009,7.1009,7.1009,198000.0
2008-08-26 13:25:00,8.89,8.89,8.89,8.89,171600.0,7.1009,7.1009,7.1009,7.1009,171600.0
2008-08-26 13:30:00,8.89,8.89,8.88,8.89,746400.0,7.1009,7.1009,7.0929,7.1009,746400.0
2008-08-26 13:35:00,8.89,8.89,8.89,8.89,197600.0,7.1009,7.1009,7.1009,7.1009,197600.0
2008-08-26 13:40:00,8.89,8.89,8.87,8.87,388000.0,7.1009,7.1009,7.0849,7.0849,388000.0
2008-08-26 13:45:00,8.87,8.87,8.84,8.84,183600.0,7.0849,7.0849,7.0609,7.0609,183600.0
2008-08-26 13:50:00,8.84,8.88,8.84,8.88,245600.0,7.0609,7.0929,7.0609,7.0929,245600.0
2008-08-26 13:55:00,8.88,8.88,8.87,8.88,94400.0,7.0929,7.0929,7.0849,7.0929,94400.0
2008-08-26 14:00:00,8.88,8.89,8.86,8.87,420800.0,7.0929,7.1009,7.0769,7.0849,420800.0
2008-08-26 14:05:00,8.88,8.88,8.86,8.88,293200.0,7.0929,7.0929,7.0769,7.0929,293200.0
2008-08-26 14:10:00,8.87,8.89,8.87,8.88,250800.0,7.0849,7.1009,7.0849,7.0929,250800.0
2008-08-26 14:15:00,8.88,8.88,8.86,8.87,200800.0,7.0929,7.0929,7.0769,7.0849,200800.0
2008-08-26 14:20:00,8.87,8.89,8.87,8.88,684800.0,7.0849,7.1009,7.0849,7.0929,684800.0
2008-08-26 14:25:00,8.88,8.88,8.87,8.88,298000.0,7.0929,7.0929,7.0849,7.0929,298000.0
2008-08-26 14:30:00,8.88,8.88,8.87,8.88,231200.0,7.0929,7.0929,7.0849,7.0929,231200.0
2008-08-26 14:35:00,8.88,8.88,8.88,8.88,189200.0,7.0929,7.0929,7.0929,7.0929,189200.0
2008-08-26 14:40:00,8.89,8.89,8.87,8.87,233200.0,7.1009,7.1009,7.0849,7.0849,233200.0
2008-08-26 14:45:00,8.87,8.88,8.87,8.87,225600.0,7.0849,7.0929,7.0849,7.0849,225600.0
2008-08-26 14:50:00,8.87,8.88,8.87,8.88,139200.0,7.0849,7.0929,7.0849,7.0929,139200.0
2008-08-26 14:55:00,8.88,8.88,8.87,8.88,237600.0,7.0929,7.0929,7.0849,7.0929,237600.0
2008-08-26 15:00:00,8.88,8.88,8.87,8.88,184800.0,7.0929,7.0929,7.0849,7.0929,184800.0
2008-08-26 15:05:00,8.88,8.88,8.87,8.88,393600.0,7.0929,7.0929,7.0849,7.0929,393600.0
2008-08-26 15:10:00,8.88,8.89,8.87,8.89,283600.0,7.0929,7.1009,7.0849,7.1009,283600.0
2008-08-26 15:15:00,8.88,8.89,8.88,8.88,251600.0,7.0929,7.1009,7.0929,7.0929,251600.0
2008-08-26 15:20:00,8.88,8.88,8.87,8.88,282000.0,7.0929,7.0929,7.0849,7.0929,282000.0
2008-08-26 15:25:00,8.88,8.9,8.88,8.9,442000.0,7.0929,7.1089,7.0929,7.1089,442000.0
2008-08-26 15:30:00,8.9,8.9,8.89,8.9,303200.0,7.1089,7.1089,7.1009,7.1089,303200.0
2008-08-26 15:35:00,8.9,8.92,8.9,8.9,414000.0,7.1089,7.1248,7.1089,7.1089,414000.0
2008-08-26 15:40:00,8.9,8.9,8.9,8.9,658000.0,7.1089,7.1089,7.1089,7.1089,658000.0
2008-08-26 15:45:00,8.9,8.9,8.9,8.9,564000.0,7.1089,7.1089,7.1089,7.1089,564000.0
2008-08-26 15:50:00,8.9,8.92,8.9,8.9,751200.0,7.1089,7.1248,7.1089,7.1089,751200.0
2008-08-26 15:55:00,8.9,8.93,8.9,8.91,1001200.0,7.1089,7.1328,7.1089,7.1169,1001200.0
2008-08-27 09:30:00,8.81,8.83,8.75,8.83,30000.0,7.037,7.053,6.9891,7.053,30000.0
2008-08-27 09:35:00,8.83,8.91,8.83,8.89,470000.0,7.053,7.1169,7.053,7.1009,470000.0
2008-08-27 09:40:00,8.89,8.9,8.88,8.89,300400.0,7.1009,7.1089,7.0929,7.1009,300400.0
2008-08-27 09:45:00,8.89,8.89,8.88,8.89,785200.0,7.1009,7.1009,7.0929,7.1009,785200.0
2008-08-27 09:50:00,8.89,8.89,8.87,8.88,788800.0,7.1009,7.1009,7.0849,7.0929,788800.0
2008-08-27 09:55:00,8.88,8.89,8.87,8.89,311200.0,7.0929,7.1009,7.0849,7.1009,311200.0
2008-08-27 10:00:00,8.89,8.92,8.88,8.91,437200.0,7.1009,7.1248,7.0929,7.1169,437200.0
2008-08-27 10:05:00,8.91,8.93,8.9,8.91,239200.0,7.1169,7.1328,7.1089,7.1169,239200.0
2008-08-27 10:10:00,8.91,8.91,8.89,8.89,236400.0,7.1169,7.1169,7.1009,7.1009,236400.0
2008-08-27 10:15:00,8.89,8.95,8.89,8.93,278000.0,7.1009,7.1488,7.1009,7.1328,278000.0
2008-08-27 10:20:00,8.93,8.94,8.92,8.93,556800.0,7.1328,7.1408,7.1248,7.1328,556800.0
2008-08-27 10:25:00,8.93,8.94,8.89,8.9,336400.0,7.1328,7.1408,7.1009,7.1089,336400.0
2008-08-27 10:30:00,8.9,8.95,8.9,8.94,472000.0,7.1089,7.1488,7.1089,7.1408,472000.0
2008-08-27 10:35:00,8.94,8.95,8.92,8.93,726400.0,7.1408,7.1488,7.1248,7.1328,726400.0
2008-08-27 10:40:00,8.93,8.94,8.92,8.93,246000.0,7.1328,7.1408,7.1248,7.1328,246000.0
2008-08-27 10:45:00,8.93,8.93,8.92,8.93,716000.0,7.1328,7.1328,7.1248,7.1328,716000.0
2008-08-27 10:50:00,8.93,8.93,8.93,8.93,194800.0,7.1328,7.1328,7.1328,7.1328,194800.0
2008-08-27 10:55:00,8.93,8.94,8.92,8.94,292000.0,7.1328,7.1408,7.1248,7.1408,292000.0
2008-08-27 11:00:00,8.94,8.94,8.9,8.9,249600.0,7.1408,7.1408,7.1089,7.1089,249600.0
2008-08-27 11:05:00,8.9,8.92,8.9,8.9,116400.0,7.1089,7.1248,7.1089,7.1089,116400.0
2008-08-27 11:10:00,8.9,8.92,8.9,8.91,158000.0,7.1089,7.1248,7.1089,7.1169,158000.0
2008-08-27 11:15:00,8.92,8.93,8.91,8.93,92800.0,7.1248,7.1328,7.1169,7.1328,92800.0
2008-08-27 11:20:00,8.93,8.94,8.93,8.94,210800.0,7.1328,7.1408,7.1328,7.1408,210800.0
2008-08-27 11:25:00,8.94,8.94,8.93,8.93,298000.0,7.1408,7.1408,7.1328,7.1328,298000.0
2008-08-27 11:30:00,8.93,8.93,8.91,8.92,270800.0,7.1328,7.1328,7.1169,7.1248,270800.0
2008-08-27 11:35:00,8.92,8.93,8.91,8.92,390400.0,7.1248,7.1328,7.1169,7.1248,390400.0
2008-08-27 11:40:00,8.91,8.93,8.91,8.92,304800.0,7.1169,7.1328,7.1169,7.1248,304800.0
2008-08-27 11:45:00,8.93,8.93,8.91,8.92,458400.0,7.1328,7.1328,7.1169,7.1248,458400.0
2008-08-27 11:50:00,8.92,8.93,8.92,8.92,224800.0,7.1248,7.1328,7.1248,7.1248,224800.0
2008-08-27 11:55:00,8.92,8.96,8.91,8.96,536400.0,7.1248,7.1568,7.1169,7.1568,536400.0
2008-08-27 12:00:00,8.96,8.98,8.95,8.96,381600.0,7.1568,7.1728,7.1488,7.1568,381600.0
2008-08-27 12:05:00,8.96,8.99,8.96,8.98,409200.0,7.1568,7.1808,7.1568,7.1728,409200.0
2008-08-27 12:10:00,8.98,8.99,8.97,8.98,190000.0,7.1728,7.1808,7.1648,7.1728,190000.0
2008-08-27 12:15:00,8.98,8.99,8.96,8.97,223600.0,7.1728,7.1808,7.1568,7.1648,223600.0
2008-08-27 12:20:00,8.97,8.98,8.97,8.97,270000.0,7.1648,7.1728,7.1648,7.1648,270000.0
2008-08-27 12:25:00,8.97,8.97,8.96,8.97,214400.0,7.1648,7.1648,7.1568,7.1648,214400.0
2008-08-27 12:30:00,8.97,8.99,8.97,8.97,178800.0,7.1648,7.1808,7.1648,7.1648,178800.0
2008-08-27 12:35:00,8.97,8.98,8.97,8.97,184000.0,7.1648,7.1728,7.1648,7.1648,184000.0
2008-08-27 12:40:00,8.97,8.99,8.96,8.98,130800.0,7.1648,7.1808,7.1568,7.1728,130800.0
2008-08-27 12:45:00,8.98,8.99,8.98,8.99,135600.0,7.1728,7.1808,7.1728,7.1808,135600.0
2008-08-27 12:50:00,8.99,8.99,8.98,8.98,179200.0,7.1808,7.1808,7.1728,7.1728,179200.0
2008-08-27 12:55:00,8.98,8.99,8.97,8.99,122000.0,7.1728,7.1808,7.1648,7.1808,122000.0
2008-08-27 13:00:00,8.99,8.99,8.97,8.98,220800.0,7.1808,7.1808,7.1648,7.1728,220800.0
2008-08-27 13:05:00,8.98,8.98,8.96,8.97,148000.0,7.1728,7.1728,7.1568,7.1648,148000.0
2008-08-27 13:10:00,8.97,8.97,8.96,8.96,370800.0,7.1648,7.1648,7.1568,7.1568,370800.0
2008-08-27 13:15:00,8.96,8.97,8.96,8.97,437600.0,7.1568,7.1648,7.1568,7.1648,437600.0
2008-08-27 13:20:00,8.97,8.97,8.96,8.96,530000.0,7.1648,7.1648,7.1568,7.1568,530000.0
2008-08-27 13:25:00,8.97,8.97,8.96,8.96,270400.0,7.1648,7.1648,7.1568,7.1568,270400.0
2008-08-27 13:30:00,8.97,8.97,8.96,8.96,237200.0,7.1648,7.1648,7.1568,7.1568,237200.0
2008-08-27 13:35:00,8.96,8.97,8.96,8.97,211600.0,7.1568,7.1648,7.1568,7.1648,211600.0
2008-08-27 13:40:00,8.97,8.99,8.97,8.98,917600.0,7.1648,7.1808,7.1648,7.1728,917600.0
2008-08-27 13:45:00,8.98,8.99,8.98,8.99,217200.0,7.1728,7.1808,7.1728,7.1808,217200.0
2008-08-27 13:50:00,8.99,8.99,8.96,8.97,130000.0,7.1808,7.1808,7.1568,7.1648,130000.0
2008-08-27 13:55:00,8.97,8.99,8.97,8.99,423600.0,7.1648,7.1808,7.1648,7.1808,423600.0
2008-08-27 14:00:00,8.99,8.99,8.96,8.97,321600.0,7.1808,7.1808,7.1568,7.1648,321600.0
2008-08-27 14:05:00,8.97,8.98,8.97,8.97,189200.0,7.1648,7.1728,7.1648,7.1648,189200.0
2008-08-27 14:10:00,8.97,8.97,8.96,8.97,122000.0,7.1648,7.1648,7.1568,7.1648,122000.0
2008-08-27 14:15:00,8.97,8.97,8.94,8.96,224400.0,7.1648,7.1648,7.1408,7.1568,224400.0
2008-08-27 14:20:00,8.96,8.97,8.95,8.96,166800.0,7.1568,7.1648,7.1488,7.1568,166800.0
2008-08-27 14:25:00,8.97,8.97,8.96,8.96,239600.0,7.1648,7.1648,7.1568,7.1568,239600.0
2008-08-27 14:30:00,8.97,8.97,8.96,8.97,108400.0,7.1648,7.1648,7.1568,7.1648,108400.0
2008-08-27 14:35:00,8.97,8.97,8.96,8.97,256000.0,7.1648,7.1648,7.1568,7.1648,256000.0
2008-08-27 14:40:00,8.97,8.98,8.96,8.96,232800.0,7.1648,7.1728,7.1568,7.1568,232800.0
2008-08-27 14:45:00,8.96,8.97,8.96,8.97,246000.0,7.1568,7.1648,7.1568,7.1648,246000.0
2008-08-27 14:50:00,8.97,8.97,8.96,8.96,181600.0,7.1648,7.1648,7.1568,7.1568,181600.0
2008-08-27 14:55:00,8.96,8.97,8.95,8.95,514400.0,7.1568,7.1648,7.1488,7.1488,514400.0
2008-08-27 15:00:00,8.96,8.97,8.95,8.96,124000.0,7.1568,7.1648,7.1488,7.1568,124000.0
2008-08-27 15:05:00,8.96,8.97,8.96,8.97,118400.0,7.1568,7.1648,7.1568,7.1648,118400.0
2008-08-27 15:10:00,8.97,8.97,8.94,8.94,223200.0,7.1648,7.1648,7.1408,7.1408,223200.0
2008-08-27 15:15:00,8.94,8.95,8.94,8.94,559200.0,7.1408,7.1488,7.1408,7.1408,559200.0
2008-08-27 15:20:00,8.94,8.95,8.94,8.94,381600.0,7.1408,7.1488,7.1408,7.1408,381600.0
2008-08-27 15:25:00,8.95,8.95,8.93,8.93,462000.0,7.1488,7.1488,7.1328,7.1328,462000.0
2008-08-27 15:30:00,8.93,8.94,8.93,8.94,458400.0,7.1328,7.1408,7.1328,7.1408,458400.0
2008-08-27 15:35:00,8.94,8.95,8.93,8.94,294400.0,7.1408,7.1488,7.1328,7.1408,294400.0
2008-08-27 15:40:00,8.94,8.94,8.93,8.94,482400.0,7.1408,7.1408,7.1328,7.1408,482400.0
2008-08-27 15:45:00,8.94,8.94,8.93,8.93,610000.0,7.1408,7.1408,7.1328,7.1328,610000.0
2008-08-27 15:50:00,8.93,8.95,8.93,8.95,485200.0,7.1328,7.1488,7.1328,7.1488,485200.0
2008-08-27 15:55:00,8.95,8.96,8.94,8.96,710400.0,7.1488,7.1568,7.1408,7.1568,710400.0
2008-08-28 09:30:00,9.02,9.05,8.93,8.97,219200.0,7.2047,7.2287,7.1328,7.1648,219200.0
2008-08-28 09:35:00,8.97,8.97,8.95,8.97,254400.0,7.1648,7.1648,7.1488,7.1648,254400.0
2008-08-28 09:40:00,8.97,8.97,8.96,8.97,624000.0,7.1648,7.1648,7.1568,7.1648,624000.0
2008-08-28 09:45:00,8.97,8.97,8.92,8.95,553200.0,7.1648,7.1648,7.1248,7.1488,553200.0
2008-08-28 09:50:00,8.95,8.95,8.94,8.95,320000.0,7.1488,7.1488,7.1408,7.1488,320000.0
2008-08-28 09:55:00,8.94,8.95,8.94,8.94,206000.0,7.1408,7.1488,7.1408,7.1408,206000.0
2008-08-28 10:00:00,8.94,8.95,8.94,8.94,382400.0,7.1408,7.1488,7.1408,7.1408,382400.0
2008-08-28 10:05:00,8.94,8.95,8.93,8.95,456400.0,7.1408,7.1488,7.1328,7.1488,456400.0
2008-08-28 10:10:00,8.95,8.96,8.94,8.96,116000.0,7.1488,7.1568,7.1408,7.1568,116000.0
2008-08-28 10:15:00,8.96,8.96,8.94,8.95,198800.0,7.1568,7.1568,7.1408,7.1488,198800.0
2008-08-28 10:20:00,8.95,8.96,8.94,8.96,188800.0,7.1488,7.1568,7.1408,7.1568,188800.0
2008-08-28 10:25:00,8.96,8.96,8.94,8.94,202800.0,7.1568,7.1568,7.1408,7.1408,202800.0
2008-08-28 10:30:00,8.94,8.94,8.94,8.94,377200.0,7.1408,7.1408,7.1408,7.1408,377200.0
2008-08-28 10:35:00,8.94,8.98,8.94,8.98,521200.0,7.1408,7.1728,7.1408,7.1728,521200.0
2008-08-28 10:40:00,8.98,9.0,8.97,9.0,272800.0,7.1728,7.1887,7.1648,7.1887,272800.0
2008-08-28 10:45:00,8.99,9.0,8.97,9.0,365200.0,7.1808,7.1887,7.1648,7.1887,365200.0
2008-08-28 10:50:00,8.99,9.03,8.99,9.02,590800.0,7.1808,7.2127,7.1808,7.2047,590800.0
2008-08-28 10:55:00,9.02,9.06,9.02,9.05,567600.0,7.2047,7.2367,7.2047,7.2287,567600.0
2008-08-28 11:00:00,9.05,9.06,9.04,9.05,502400.0,7.2287,7.2367,7.2207,7.2287,502400.0
2008-08-28 11:05:00,9.05,9.06,9.03,9.05,435200.0,7.2287,7.2367,7.2127,7.2287,435200.0
2008-08-28 11:10:00,9.05,9.07,9.04,9.07,392400.0,7.2287,7.2447,7.2207,7.2447,392400.0
2008-08-28 11:15:00,9.07,9.09,9.06,9.08,476800.0,7.2447,7.2606,7.2367,7.2526,476800.0
2008-08-28 11:20:00,9.08,9.09,9.06,9.06,266400.0,7.2526,7.2606,7.2367,7.2367,266400.0
2008-08-28 11:25:00,9.06,9.08,9.06,9.07,280800.0,7.2367,7.2526,7.2367,7.2447,280800.0
2008-08-28 11:30:00,9.07,9.12,9.06,9.12,500400.0,7.2447,7.2846,7.2367,7.2846,500400.0
2008-08-28 11:35:00,9.12,9.13,9.1,9.12,928800.0,7.2846,7.2926,7.2686,7.2846,928800.0
2008-08-28 11:40:00,9.12,9.13,9.08,9.1,316000.0,7.2846,7.2926,7.2526,7.2686,316000.0
2008-08-28 11:45:00,9.1,9.1,9.09,9.1,362400.0,7.2686,7.2686,7.2606,7.2686,362400.0
2008-08-28 11:50:00,9.1,9.12,9.09,9.12,324800.0,7.2686,7.2846,7.2606,7.2846,324800.0
2008-08-28 11:55:00,9.12,9.12,9.11,9.11,202400.0,7.2846,7.2846,7.2766,7.2766,202400.0
2008-08-28 12:00:00,9.11,9.13,9.11,9.12,287200.0,7.2766,7.2926,7.2766,7.2846,287200.0
2008-08-28 12:05:00,9.12,9.12,9.09,9.1,164000.0,7.2846,7.2846,7.2606,7.2686,164000.0
2008-08-28 12:10:00,9.1,9.11,9.09,9.09,196400.0,7.2686,7.2766,7.2606,7.2606,196400.0
2008-08-28 12:15:00,9.09,9.11,9.09,9.1,151600.0,7.2606,7.2766,7.2606,7.2686,151600.0
2008-08-28 12:20:00,9.09,9.1,9.09,9.1,99600.0,7.2606,7.2686,7.2606,7.2686,99600.0
2008-08-28 12:25:00,9.1,9.11,9.09,9.1,193600.0,7.2686,7.2766,7.2606,7.2686,193600.0
2008-08-28 12:30:00,9.1,9.11,9.1,9.1,211600.0,7.2686,7.2766,7.2686,7.2686,211600.0
2008-08-28 12:35:00,9.1,9.11,9.1,9.1,385600.0,7.2686,7.2766,7.2686,7.2686,385600.0
2008-08-28 12:40:00,9.1,9.11,9.09,9.1,170800.0,7.2686,7.2766,7.2606,7.2686,170800.0
2008-08-28 12:45:00,9.1,9.11,9.1,9.1,114000.0,7.2686,7.2766,7.2686,7.2686,114000.0
2008-08-28 12:50:00,9.1,9.12,9.1,9.12,212400.0,7.2686,7.2846,7.2686,7.2846,212400.0
2008-08-28 12:55:00,9.12,9.13,9.12,9.12,268400.0,7.2846,7.2926,7.2846,7.2846,268400.0
2008-08-28 13:00:00,9.12,9.12,9.11,9.12,211600.0,7.2846,7.2846,7.2766,7.2846,211600.0
2008-08-28 13:05:00,9.12,9.12,9.11,9.12,102800.0,7.2846,7.2846,7.2766,7.2846,102800.0
2008-08-28 13:10:00,9.12,9.12,9.1,9.12,155200.0,7.2846,7.2846,7.2686,7.2846,155200.0
2008-08-28 13:15:00,9.12,9.12,9.1,9.1,345200.0,7.2846,7.2846,7.2686,7.2686,345200.0
2008-08-28 13:20:00,9.1,9.11,9.1,9.11,174000.0,7.2686,7.2766,7.2686,7.2766,174000.0
2008-08-28 13:25:00,9.11,9.11,9.09,9.11,124000.0,7.2766,7.2766,7.2606,7.2766,124000.0
2008-08-28 13:30:00,9.11,9.12,9.11,9.12,108800.0,7.2766,7.2846,7.2766,7.2846,108800.0
2008-08-28 13:35:00,9.11,9.12,9.1,9.1,64000.0,7.2766,7.2846,7.2686,7.2686,64000.0
2008-08-28 13:40:00,9.1,9.12,9.1,9.12,149600.0,7.2686,7.2846,7.2686,7.2846,149600.0
2008-08-28 13:45:00,9.12,9.13,9.11,9.11,293200.0,7.2846,7.2926,7.2766,7.2766,293200.0
2008-08-28 13:50:00,9.11,9.12,9.1,9.11,148400.0,7.2766,7.2846,7.2686,7.2766,148400.0
2008-08-28 13:55:00,9.12,9.12,9.11,9.12,177600.0,7.2846,7.2846,7.2766,7.2846,177600.0
2008-08-28 14:00:00,9.12,9.12,9.11,9.12,378400.0,7.2846,7.2846,7.2766,7.2846,378400.0
2008-08-28 14:05:00,9.12,9.12,9.09,9.09,220800.0,7.2846,7.2846,7.2606,7.2606,220800.0
2008-08-28 14:10:00,9.1,9.11,9.09,9.09,407600.0,7.2686,7.2766,7.2606,7.2606,407600.0
2008-08-28 14:15:00,9.09,9.1,9.08,9.09,324800.0,7.2606,7.2686,7.2526,7.2606,324800.0
2008-08-28 14:20:00,9.09,9.11,9.08,9.11,410800.0,7.2606,7.2766,7.2526,7.2766,410800.0
2008-08-28 14:25:00,9.11,9.12,9.09,9.12,447200.0,7.2766,7.2846,7.2606,7.2846,447200.0
2008-08-28 14:30:00,9.12,9.14,9.12,9.13,298400.0,7.2846,7.3006,7.2846,7.2926,298400.0
2008-08-28 14:35:00,9.13,9.13,9.11,9.13,202800.0,7.2926,7.2926,7.2766,7.2926,202800.0
2008-08-28 14:40:00,9.12,9.12,9.1,9.11,264800.0,7.2846,7.2846,7.2686,7.2766,264800.0
2008-08-28 14:45:00,9.11,9.11,9.1,9.11,69600.0,7.2766,7.2766,7.2686,7.2766,69600.0
2008-08-28 14:50:00,9.11,9.12,9.11,9.11,138000.0,7.2766,7.2846,7.2766,7.2766,138000.0
2008-08-28 14:55:00,9.11,9.12,9.1,9.12,217200.0,7.2766,7.2846,7.2686,7.2846,217200.0
2008-08-28 15:00:00,9.12,9.13,9.11,9.13,338800.0,7.2846,7.2926,7.2766,7.2926,338800.0
2008-08-28 15:05:00,9.13,9.13,9.12,9.12,156000.0,7.2926,7.2926,7.2846,7.2846,156000.0
2008-08-28 15:10:00,9.12,9.13,9.12,9.12,182800.0,7.2846,7.2926,7.2846,7.2846,182800.0
2008-08-28 15:15:00,9.12,9.13,9.12,9.12,144000.0,7.2846,7.2926,7.2846,7.2846,144000.0
2008-08-28 15:20:00,9.12,9.12,9.1,9.12,315600.0,7.2846,7.2846,7.2686,7.2846,315600.0
2008-08-28 15:25:00,9.12,9.13,9.11,9.12,380400.0,7.2846,7.2926,7.2766,7.2846,380400.0
2008-08-28 15:30:00,9.12,9.12,9.1,9.11,337200.0,7.2846,7.2846,7.2686,7.2766,337200.0
2008-08-28 15:35:00,9.11,9.13,9.11,9.13,486000.0,7.2766,7.2926,7.2766,7.2926,486000.0
2008-08-28 15:40:00,9.13,9.14,9.13,9.13,552000.0,7.2926,7.3006,7.2926,7.2926,552000.0
2008-08-28 15:45:00,9.13,9.13,9.12,9.13,367200.0,7.2926,7.2926,7.2846,7.2926,367200.0
2008-08-28 15:50:00,9.13,9.13,9.12,9.13,470000.0,7.2926,7.2926,7.2846,7.2926,470000.0
2008-08-28 15:55:00,9.13,9.15,9.11,9.13,732400.0,7.2926,7.3086,7.2766,7.2926,732400.0
2008-08-29 09:30:00,9.07,9.3,9.05,9.12,124000.0,7.2447,7.4284,7.2287,7.2846,124000.0
2008-08-29 09:35:00,9.12,9.18,9.06,9.17,516400.0,7.2846,7.3325,7.2367,7.3245,516400.0
2008-08-29 09:40:00,9.17,9.19,9.14,9.19,423200.0,7.3245,7.3405,7.3006,7.3405,423200.0
2008-08-29 09:45:00,9.19,9.22,9.18,9.22,468000.0,7.3405,7.3645,7.3325,7.3645,468000.0
2008-08-29 09:50:00,9.22,9.23,9.2,9.23,330400.0,7.3645,7.3725,7.3485,7.3725,330400.0
2008-08-29 09:55:00,9.22,9.24,9.19,9.24,477600.0,7.3645,7.3804,7.3405,7.3804,477600.0
2008-08-29 10:00:00,9.24,9.24,9.21,9.23,511600.0,7.3804,7.3804,7.3565,7.3725,511600.0
2008-08-29 10:05:00,9.23,9.23,9.2,9.22,420800.0,7.3725,7.3725,7.3485,7.3645,420800.0
2008-08-29 10:10:00,9.22,9.24,9.21,9.22,354400.0,7.3645,7.3804,7.3565,7.3645,354400.0
2008-08-29 10:15:00,9.22,9.23,9.2,9.21,184400.0,7.3645,7.3725,7.3485,7.3565,184400.0
2008-08-29 10:20:00,9.21,9.22,9.17,9.18,202400.0,7.3565,7.3645,7.3245,7.3325,202400.0
2008-08-29 10:25:00,9.18,9.2,9.18,9.2,91200.0,7.3325,7.3485,7.3325,7.3485,91200.0
2008-08-29 10:30:00,9.2,9.21,9.19,9.2,151600.0,7.3485,7.3565,7.3405,7.3485,151600.0
2008-08-29 10:35:00,9.2,9.21,9.19,9.21,233200.0,7.3485,7.3565,7.3405,7.3565,233200.0
2008-08-29 10:40:00,9.21,9.21,9.18,9.18,151600.0,7.3565,7.3565,7.3325,7.3325,151600.0
2008-08-29 10:45:00,9.18,9.19,9.18,9.19,193200.0,7.3325,7.3405,7.3325,7.3405,193200.0
2008-08-29 10:50:00,9.19,9.21,9.19,9.2,133200.0,7.3405,7.3565,7.3405,7.3485,133200.0
2008-08-29 10:55:00,9.2,9.21,9.19,9.2,96400.0,7.3485,7.3565,7.3405,7.3485,96400.0
2008-08-29 11:00:00,9.2,9.21,9.2,9.2,142400.0,7.3485,7.3565,7.3485,7.3485,142400.0
2008-08-29 11:05:00,9.2,9.21,9.19,9.21,166400.0,7.3485,7.3565,7.3405,7.3565,166400.0
2008-08-29 11:10:00,9.21,9.21,9.2,9.2,133200.0,7.3565,7.3565,7.3485,7.3485,133200.0
2008-08-29 11:15:00,9.2,9.21,9.19,9.2,331600.0,7.3485,7.3565,7.3405,7.3485,331600.0
2008-08-29 11:20:00,9.2,9.2,9.17,9.17,258000.0,7.3485,7.3485,7.3245,7.3245,258000.0
2008-08-29 11:25:00,9.17,9.18,9.16,9.17,234000.0,7.3245,7.3325,7.3165,7.3245,234000.0
2008-08-29 11:30:00,9.17,9.17,9.14,9.15,368000.0,7.3245,7.3245,7.3006,7.3086,368000.0
2008-08-29 11:35:00,9.14,9.15,9.13,9.13,177600.0,7.3006,7.3086,7.2926,7.2926,177600.0
2008-08-29 11:40:00,9.13,9.15,9.13,9.14,211600.0,7.2926,7.3086,7.2926,7.3006,211600.0
2008-08-29 11:45:00,9.14,9.15,9.13,9.15,209200.0,7.3006,7.3086,7.2926,7.3086,209200.0
2008-08-29 11:50:00,9.15,9.15,9.13,9.15,207600.0,7.3086,7.3086,7.2926,7.3086,207600.0
2008-08-29 11:55:00,9.15,9.15,9.14,9.15,286400.0,7.3086,7.3086,7.3006,7.3086,286400.0
2008-08-29 12:00:00,9.15,9.15,9.13,9.14,156400.0,7.3086,7.3086,7.2926,7.3006,156400.0
2008-08-29 12:05:00,9.14,9.14,9.13,9.13,142400.0,7.3006,7.3006,7.2926,7.2926,142400.0
2008-08-29 12:10:00,9.13,9.14,9.13,9.13,56800.0,7.2926,7.3006,7.2926,7.2926,56800.0
2008-08-29 12:15:00,9.13,9.14,9.13,9.14,130000.0,7.2926,7.3006,7.2926,7.3006,130000.0
2008-08-29 12:20:00,9.14,9.14,9.13,9.13,139200.0,7.3006,7.3006,7.2926,7.2926,139200.0
2008-08-29 12:25:00,9.13,9.14,9.13,9.13,184000.0,7.2926,7.3006,7.2926,7.2926,184000.0
2008-08-29 12:30:00,9.13,9.14,9.13,9.14,55200.0,7.2926,7.3006,7.2926,7.3006,55200.0
2008-08-29 12:35:00,9.14,9.15,9.13,9.14,82400.0,7.3006,7.3086,7.2926,7.3006,82400.0
2008-08-29 12:40:00,9.14,9.15,9.13,9.14,164000.0,7.3006,7.3086,7.2926,7.3006,164000.0
2008-08-29 12:45:00,9.14,9.15,9.13,9.14,130800.0,7.3006,7.3086,7.2926,7.3006,130800.0
2008-08-29 12:50:00,9.14,9.15,9.14,9.15,333600.0,7.3006,7.3086,7.3006,7.3086,333600.0
2008-08-29 12:55:00,9.15,9.15,9.15,9.15,225200.0,7.3086,7.3086,7.3086,7.3086,225200.0
2008-08-29 13:00:00,9.15,9.16,9.15,9.16,589200.0,7.3086,7.3165,7.3086,7.3165,589200.0
2008-08-29 13:05:00,9.16,9.17,9.15,9.16,325600.0,7.3165,7.3245,7.3086,7.3165,325600.0
2008-08-29 13:10:00,9.16,9.16,9.14,9.15,319600.0,7.3165,7.3165,7.3006,7.3086,319600.0
2008-08-29 13:15:00,9.15,9.15,9.14,9.15,210000.0,7.3086,7.3086,7.3006,7.3086,210000.0
2008-08-29 13:20:00,9.15,9.16,9.14,9.16,352400.0,7.3086,7.3165,7.3006,7.3165,352400.0
2008-08-29 13:25:00,9.16,9.16,9.15,9.15,309200.0,7.3165,7.3165,7.3086,7.3086,309200.0
2008-08-29 13:30:00,9.15,9.15,9.14,9.15,457600.0,7.3086,7.3086,7.3006,7.3086,457600.0
2008-08-29 13:35:00,9.15,9.15,9.13,9.13,212400.0,7.3086,7.3086,7.2926,7.2926,212400.0
2008-08-29 13:40:00,9.13,9.13,9.12,9.13,136400.0,7.2926,7.2926,7.2846,7.2926,136400.0
2008-08-29 13:45:00,9.13,9.13,9.12,9.12,148400.0,7.2926,7.2926,7.2846,7.2846,148400.0
2008-08-29 13:50:00,9.12,9.12,9.11,9.11,102800.0,7.2846,7.2846,7.2766,7.2766,102800.0
2008-08-29 13:55:00,9.11,9.12,9.1,9.12,159200.0,7.2766,7.2846,7.2686,7.2846,159200.0
2008-08-29 14:00:00,9.12,9.12,9.11,9.12,92800.0,7.2846,7.2846,7.2766,7.2846,92800.0
2008-08-29 14:05:00,9.12,9.12,9.12,9.12,92400.0,7.2846,7.2846,7.2846,7.2846,92400.0
2008-08-29 14:10:00,9.12,9.14,9.12,9.14,96400.0,7.2846,7.3006,7.2846,7.3006,96400.0
2008-08-29 14:15:00,9.14,9.14,9.12,9.13,187200.0,7.3006,7.3006,7.2846,7.2926,187200.0
2008-08-29 14:20:00,9.14,9.14,9.11,9.12,114400.0,7.3006,7.3006,7.2766,7.2846,114400.0
2008-08-29 14:25:00,9.12,9.14,9.11,9.13,104000.0,7.2846,7.3006,7.2766,7.2926,104000.0
2008-08-29 14:30:00,9.13,9.13,9.12,9.12,132400.0,7.2926,7.2926,7.2846,7.2846,132400.0
2008-08-29 14:35:00,9.12,9.12,9.11,9.11,187200.0,7.2846,7.2846,7.2766,7.2766,187200.0
2008-08-29 14:40:00,9.1,9.11,9.1,9.1,153600.0,7.2686,7.2766,7.2686,7.2686,153600.0
2008-08-29 14:45:00,9.1,9.12,9.1,9.11,227200.0,7.2686,7.2846,7.2686,7.2766,227200.0
2008-08-29 14:50:00,9.11,9.11,9.09,9.09,110000.0,7.2766,7.2766,7.2606,7.2606,110000.0
2008-08-29 14:55:00,9.09,9.12,9.09,9.11,191200.0,7.2606,7.2846,7.2606,7.2766,191200.0
2008-08-29 15:00:00,9.11,9.11,9.09,9.09,140000.0,7.2766,7.2766,7.2606,7.2606,140000.0
2008-08-29 15:05:00,9.09,9.09,9.08,9.08,232800.0,7.2606,7.2606,7.2526,7.2526,232800.0
2008-08-29 15:10:00,9.08,9.09,9.06,9.09,181600.0,7.2526,7.2606,7.2367,7.2606,181600.0
2008-08-29 15:15:00,9.09,9.09,9.06,9.06,251600.0,7.2606,7.2606,7.2367,7.2367,251600.0
2008-08-29 15:20:00,9.06,9.08,9.06,9.08,198000.0,7.2367,7.2526,7.2367,7.2526,198000.0
2008-08-29 15:25:00,9.08,9.08,9.06,9.06,258400.0,7.2526,7.2526,7.2367,7.2367,258400.0
2008-08-29 15:30:00,9.06,9.08,9.06,9.08,155600.0,7.2367,7.2526,7.2367,7.2526,155600.0
2008-08-29 15:35:00,9.08,9.09,9.07,9.07,238400.0,7.2526,7.2606,7.2447,7.2447,238400.0
2008-08-29 15:40:00,9.07,9.07,9.05,9.07,444000.0,7.2447,7.2447,7.2287,7.2447,444000.0
2008-08-29 15:45:00,9.06,9.08,9.06,9.06,353200.0,7.2367,7.2526,7.2367,7.2367,353200.0
2008-08-29 15:50:00,9.06,9.08,9.06,9.06,529200.0,7.2367,7.2526,7.2367,7.2367,529200.0
2008-08-29 15:55:00,9.06,9.06,9.06,9.06,365600.0,7.2367,7.2367,7.2367,7.2367,365600.0
2008-09-02 09:30:00,9.2,9.23,9.15,9.19,67200.0,7.3485,7.3725,7.3086,7.3405,67200.0
2008-09-02 09:35:00,9.17,9.24,9.13,9.16,1313600.0,7.3245,7.3804,7.2926,7.3165,1313600.0
2008-09-02 09:40:00,9.16,9.22,9.15,9.2,760000.0,7.3165,7.3645,7.3086,7.3485,760000.0
2008-09-02 09:45:00,9.2,9.24,9.19,9.22,551600.0,7.3485,7.3804,7.3405,7.3645,551600.0
2008-09-02 09:50:00,9.22,9.22,9.2,9.22,400400.0,7.3645,7.3645,7.3485,7.3645,400400.0
2008-09-02 09:55:00,9.22,9.22,9.18,9.2,458400.0,7.3645,7.3645,7.3325,7.3485,458400.0
2008-09-02 10:00:00,9.2,9.23,9.19,9.22,488800.0,7.3485,7.3725,7.3405,7.3645,488800.0
2008-09-02 10:05:00,9.22,9.22,9.17,9.18,479600.0,7.3645,7.3645,7.3245,7.3325,479600.0
2008-09-02 10:10:00,9.18,9.19,9.14,9.17,378800.0,7.3325,7.3405,7.3006,7.3245,378800.0
2008-09-02 10:15:00,9.18,9.21,9.15,9.16,682400.0,7.3325,7.3565,7.3086,7.3165,682400.0
2008-09-02 10:20:00,9.16,9.18,9.15,9.16,276000.0,7.3165,7.3325,7.3086,7.3165,276000.0
2008-09-02 10:25:00,9.16,9.17,9.15,9.16,226400.0,7.3165,7.3245,7.3086,7.3165,226400.0
2008-09-02 10:30:00,9.16,9.19,9.15,9.18,271200.0,7.3165,7.3405,7.3086,7.3325,271200.0
2008-09-02 10:35:00,9.17,9.19,9.17,9.18,202000.0,7.3245,7.3405,7.3245,7.3325,202000.0
2008-09-02 10:40:00,9.17,9.19,9.15,9.15,357200.0,7.3245,7.3405,7.3086,7.3086,357200.0
2008-09-02 10:45:00,9.15,9.18,9.14,9.18,300000.0,7.3086,7.3325,7.3006,7.3325,300000.0
2008-09-02 10:50:00,9.18,9.19,9.16,9.17,262800.0,7.3325,7.3405,7.3165,7.3245,262800.0
2008-09-02 10:55:00,9.17,9.2,9.15,9.2,379200.0,7.3245,7.3485,7.3086,7.3485,379200.0
2008-09-02 11:00:00,9.2,9.21,9.19,9.2,286800.0,7.3485,7.3565,7.3405,7.3485,286800.0
2008-09-02 11:05:00,9.19,9.2,9.19,9.2,331200.0,7.3405,7.3485,7.3405,7.3485,331200.0
2008-09-02 11:10:00,9.2,9.2,9.19,9.2,824400.0,7.3485,7.3485,7.3405,7.3485,824400.0
2008-09-02 11:15:00,9.2,9.22,9.19,9.21,249600.0,7.3485,7.3645,7.3405,7.3565,249600.0
2008-09-02 11:20:00,9.21,9.22,9.18,9.19,198400.0,7.3565,7.3645,7.3325,7.3405,198400.0
2008-09-02 11:25:00,9.19,9.2,9.18,9.2,214400.0,7.3405,7.3485,7.3325,7.3485,214400.0
2008-09-02 11:30:00,9.2,9.22,9.2,9.22,210000.0,7.3485,7.3645,7.3485,7.3645,210000.0
2008-09-02 11:35:00,9.22,9.22,9.2,9.2,314000.0,7.3645,7.3645,7.3485,7.3485,314000.0
2008-09-02 11:40:00,9.2,9.21,9.19,9.2,213200.0,7.3485,7.3565,7.3405,7.3485,213200.0
2008-09-02 11:45:00,9.2,9.2,9.18,9.2,311600.0,7.3485,7.3485,7.3325,7.3485,311600.0
2008-09-02 11:50:00,9.2,9.21,9.18,9.2,270400.0,7.3485,7.3565,7.3325,7.3485,270400.0
2008-09-02 11:55:00,9.2,9.22,9.18,9.19,418000.0,7.3485,7.3645,7.3325,7.3405,418000.0
2008-09-02 12:00:00,9.19,9.2,9.18,9.2,135600.0,7.3405,7.3485,7.3325,7.3485,135600.0
2008-09-02 12:05:00,9.2,9.22,9.2,9.21,260400.0,7.3485,7.3645,7.3485,7.3565,260400.0
2008-09-02 12:10:00,9.21,9.21,9.2,9.21,134800.0,7.3565,7.3565,7.3485,7.3565,134800.0
2008-09-02 12:15:00,9.21,9.21,9.19,9.21,186400.0,7.3565,7.3565,7.3405,7.3565,186400.0
2008-09-02 12:20:00,9.21,9.21,9.19,9.19,134000.0,7.3565,7.3565,7.3405,7.3405,134000.0
2008-09-02 12:25:00,9.19,9.2,9.17,9.17,179600.0,7.3405,7.3485,7.3245,7.3245,179600.0
2008-09-02 12:30:00,9.17,9.17,9.14,9.16,312000.0,7.3245,7.3245,7.3006,7.3165,312000.0
2008-09-02 12:35:00,9.16,9.18,9.14,9.17,440800.0,7.3165,7.3325,7.3006,7.3245,440800.0
2008-09-02 12:40:00,9.17,9.17,9.15,9.16,155200.0,7.3245,7.3245,7.3086,7.3165,155200.0
2008-09-02 12:45:00,9.16,9.17,9.15,9.16,226400.0,7.3165,7.3245,7.3086,7.3165,226400.0
2008-09-02 12:50:00,9.16,9.18,9.15,9.17,231200.0,7.3165,7.3325,7.3086,7.3245,231200.0
2008-09-02 12:55:00,9.17,9.18,9.16,9.16,170400.0,7.3245,7.3325,7.3165,7.3165,170400.0
2008-09-02 13:00:00,9.16,9.17,9.15,9.16,255600.0,7.3165,7.3245,7.3086,7.3165,255600.0
2008-09-02 13:05:00,9.16,9.16,9.15,9.16,308800.0,7.3165,7.3165,7.3086,7.3165,308800.0
2008-09-02 13:10:00,9.16,9.18,9.16,9.17,255600.0,7.3165,7.3325,7.3165,7.3245,255600.0
2008-09-02 13:15:00,9.17,9.17,9.16,9.16,236800.0,7.3245,7.3245,7.3165,7.3165,236800.0
2008-09-02 13:20:00,9.16,9.17,9.15,9.16,172400.0,7.3165,7.3245,7.3086,7.3165,172400.0
2008-09-02 13:25:00,9.16,9.18,9.16,9.18,153600.0,7.3165,7.3325,7.3165,7.3325,153600.0
2008-09-02 13:30:00,9.18,9.2,9.16,9.2,404800.0,7.3325,7.3485,7.3165,7.3485,404800.0
2008-09-02 13:35:00,9.2,9.21,9.2,9.2,368400.0,7.3485,7.3565,7.3485,7.3485,368400.0
2008-09-02 13:40:00,9.2,9.21,9.19,9.2,270000.0,7.3485,7.3565,7.3405,7.3485,270000.0
2008-09-02 13:45:00,9.2,9.2,9.17,9.17,402000.0,7.3485,7.3485,7.3245,7.3245,402000.0
2008-09-02 13:50:00,9.17,9.17,9.15,9.15,378800.0,7.3245,7.3245,7.3086,7.3086,378800.0
2008-09-02 13:55:00,9.15,9.17,9.14,9.17,491200.0,7.3086,7.3245,7.3006,7.3245,491200.0
2008-09-02 14:00:00,9.17,9.19,9.15,9.18,352000.0,7.3245,7.3405,7.3086,7.3325,352000.0
2008-09-02 14:05:00,9.18,9.18,9.15,9.16,323200.0,7.3325,7.3325,7.3086,7.3165,323200.0
2008-09-02 14:10:00,9.16,9.17,9.13,9.15,274400.0,7.3165,7.3245,7.2926,7.3086,274400.0
2008-09-02 14:15:00,9.16,9.17,9.15,9.16,508800.0,7.3165,7.3245,7.3086,7.3165,508800.0
2008-09-02 14:20:00,9.16,9.17,9.14,9.16,276400.0,7.3165,7.3245,7.3006,7.3165,276400.0
2008-09-02 14:25:00,9.16,9.16,9.12,9.13,276400.0,7.3165,7.3165,7.2846,7.2926,276400.0
2008-09-02 14:30:00,9.13,9.15,9.13,9.15,140800.0,7.2926,7.3086,7.2926,7.3086,140800.0
2008-09-02 14:35:00,9.15,9.16,9.14,9.15,247200.0,7.3086,7.3165,7.3006,7.3086,247200.0
2008-09-02 14:40:00,9.15,9.16,9.15,9.15,131200.0,7.3086,7.3165,7.3086,7.3086,131200.0
2008-09-02 14:45:00,9.15,9.16,9.14,9.15,166000.0,7.3086,7.3165,7.3006,7.3086,166000.0
2008-09-02 14:50:00,9.15,9.16,9.13,9.13,201200.0,7.3086,7.3165,7.2926,7.2926,201200.0
2008-09-02 14:55:00,9.14,9.15,9.11,9.11,342000.0,7.3006,7.3086,7.2766,7.2766,342000.0
2008-09-02 15:00:00,9.11,9.12,9.09,9.11,519200.0,7.2766,7.2846,7.2606,7.2766,519200.0
2008-09-02 15:05:00,9.11,9.12,9.1,9.12,356800.0,7.2766,7.2846,7.2686,7.2846,356800.0
2008-09-02 15:10:00,9.12,9.13,9.11,9.12,201200.0,7.2846,7.2926,7.2766,7.2846,201200.0
2008-09-02 15:15:00,9.12,9.13,9.11,9.12,295600.0,7.2846,7.2926,7.2766,7.2846,295600.0
2008-09-02 15:20:00,9.12,9.12,9.11,9.11,220800.0,7.2846,7.2846,7.2766,7.2766,220800.0
2008-09-02 15:25:00,9.11,9.12,9.1,9.11,316800.0,7.2766,7.2846,7.2686,7.2766,316800.0
2008-09-02 15:30:00,9.11,9.12,9.1,9.11,390400.0,7.2766,7.2846,7.2686,7.2766,390400.0
2008-09-02 15:35:00,9.11,9.11,9.09,9.1,491200.0,7.2766,7.2766,7.2606,7.2686,491200.0
2008-09-02 15:40:00,9.1,9.1,9.08,9.08,695200.0,7.2686,7.2686,7.2526,7.2526,695200.0
2008-09-02 15:45:00,9.08,9.09,9.06,9.07,931600.0,7.2526,7.2606,7.2367,7.2447,931600.0
2008-09-02 15:50:00,9.07,9.09,9.06,9.08,792000.0,7.2447,7.2606,7.2367,7.2526,792000.0
2008-09-02 15:55:00,9.08,9.09,9.07,9.08,1064400.0,7.2526,7.2606,7.2447,7.2526,1064400.0
2008-09-03 09:30:00,9.05,9.17,9.0,9.11,421600.0,7.2287,7.3245,7.1887,7.2766,421600.0
2008-09-03 09:35:00,9.11,9.11,9.01,9.02,300400.0,7.2766,7.2766,7.1967,7.2047,300400.0
2008-09-03 09:40:00,9.02,9.03,8.99,9.01,394800.0,7.2047,7.2127,7.1808,7.1967,394800.0
2008-09-03 09:45:00,9.02,9.05,9.01,9.05,407600.0,7.2047,7.2287,7.1967,7.2287,407600.0
2008-09-03 09:50:00,9.05,9.09,9.05,9.08,360000.0,7.2287,7.2606,7.2287,7.2526,360000.0
2008-09-03 09:55:00,9.08,9.09,9.06,9.09,433200.0,7.2526,7.2606,7.2367,7.2606,433200.0
2008-09-03 10:00:00,9.09,9.1,9.07,9.09,373200.0,7.2606,7.2686,7.2447,7.2606,373200.0
2008-09-03 10:05:00,9.09,9.12,9.09,9.1,676400.0,7.2606,7.2846,7.2606,7.2686,676400.0
2008-09-03 10:10:00,9.1,9.1,9.05,9.06,400800.0,7.2686,7.2686,7.2287,7.2367,400800.0
2008-09-03 10:15:00,9.06,9.08,9.05,9.08,209200.0,7.2367,7.2526,7.2287,7.2526,209200.0
2008-09-03 10:20:00,9.08,9.12,9.07,9.12,312400.0,7.2526,7.2846,7.2447,7.2846,312400.0
2008-09-03 10:25:00,9.12,9.13,9.12,9.12,232000.0,7.2846,7.2926,7.2846,7.2846,232000.0
2008-09-03 10:30:00,9.12,9.12,9.1,9.12,322400.0,7.2846,7.2846,7.2686,7.2846,322400.0
2008-09-03 10:35:00,9.12,9.15,9.12,9.15,274400.0,7.2846,7.3086,7.2846,7.3086,274400.0
2008-09-03 10:40:00,9.15,9.15,9.13,9.14,378000.0,7.3086,7.3086,7.2926,7.3006,378000.0
2008-09-03 10:45:00,9.14,9.15,9.12,9.14,268800.0,7.3006,7.3086,7.2846,7.3006,268800.0
2008-09-03 10:50:00,9.13,9.15,9.12,9.12,232400.0,7.2926,7.3086,7.2846,7.2846,232400.0
2008-09-03 10:55:00,9.12,9.13,9.11,9.13,250800.0,7.2846,7.2926,7.2766,7.2926,250800.0
2008-09-03 11:00:00,9.13,9.17,9.09,9.15,332000.0,7.2926,7.3245,7.2606,7.3086,332000.0
2008-09-03 11:05:00,9.15,9.17,9.13,9.13,372400.0,7.3086,7.3245,7.2926,7.2926,372400.0
2008-09-03 11:10:00,9.13,9.15,9.12,9.12,226400.0,7.2926,7.3086,7.2846,7.2846,226400.0
2008-09-03 11:15:00,9.12,9.12,9.09,9.11,211600.0,7.2846,7.2846,7.2606,7.2766,211600.0
2008-09-03 11:20:00,9.11,9.13,9.1,9.12,294400.0,7.2766,7.2926,7.2686,7.2846,294400.0
2008-09-03 11:25:00,9.12,9.14,9.11,9.11,273200.0,7.2846,7.3006,7.2766,7.2766,273200.0
2008-09-03 11:30:00,9.11,9.12,9.09,9.12,350800.0,7.2766,7.2846,7.2606,7.2846,350800.0
2008-09-03 11:35:00,9.12,9.12,9.1,9.12,405600.0,7.2846,7.2846,7.2686,7.2846,405600.0
2008-09-03 11:40:00,9.12,9.12,9.1,9.1,348400.0,7.2846,7.2846,7.2686,7.2686,348400.0
2008-09-03 11:45:00,9.1,9.12,9.09,9.11,359600.0,7.2686,7.2846,7.2606,7.2766,359600.0
2008-09-03 11:50:00,9.11,9.14,9.11,9.14,256000.0,7.2766,7.3006,7.2766,7.3006,256000.0
2008-09-03 11:55:00,9.14,9.14,9.09,9.11,428800.0,7.3006,7.3006,7.2606,7.2766,428800.0
2008-09-03 12:00:00,9.11,9.12,9.08,9.09,331200.0,7.2766,7.2846,7.2526,7.2606,331200.0
2008-09-03 12:05:00,9.09,9.11,9.08,9.09,209600.0,7.2606,7.2766,7.2526,7.2606,209600.0
2008-09-03 12:10:00,9.09,9.14,9.08,9.13,333600.0,7.2606,7.3006,7.2526,7.2926,333600.0
2008-09-03 12:15:00,9.13,9.15,9.11,9.13,216800.0,7.2926,7.3086,7.2766,7.2926,216800.0
2008-09-03 12:20:00,9.13,9.13,9.1,9.12,189200.0,7.2926,7.2926,7.2686,7.2846,189200.0
2008-09-03 12:25:00,9.12,9.14,9.12,9.14,175600.0,7.2846,7.3006,7.2846,7.3006,175600.0
2008-09-03 12:30:00,9.14,9.14,9.11,9.11,170800.0,7.3006,7.3006,7.2766,7.2766,170800.0
2008-09-03 12:35:00,9.11,9.14,9.1,9.13,332000.0,7.2766,7.3006,7.2686,7.2926,332000.0
2008-09-03 12:40:00,9.13,9.14,9.11,9.13,182800.0,7.2926,7.3006,7.2766,7.2926,182800.0
2008-09-03 12:45:00,9.13,9.13,9.12,9.13,104000.0,7.2926,7.2926,7.2846,7.2926,104000.0
2008-09-03 12:50:00,9.13,9.15,9.13,9.14,198000.0,7.2926,7.3086,7.2926,7.3006,198000.0
2008-09-03 12:55:00,9.15,9.15,9.13,9.14,215200.0,7.3086,7.3086,7.2926,7.3006,215200.0
2008-09-03 13:00:00,9.14,9.14,9.12,9.14,254800.0,7.3006,7.3006,7.2846,7.3006,254800.0
2008-09-03 13:05:00,9.14,9.16,9.13,9.13,312400.0,7.3006,7.3165,7.2926,7.2926,312400.0
2008-09-03 13:10:00,9.13,9.13,9.12,9.13,246800.0,7.2926,7.2926,7.2846,7.2926,246800.0
2008-09-03 13:15:00,9.13,9.13,9.11,9.11,328400.0,7.2926,7.2926,7.2766,7.2766,328400.0
2008-09-03 13:20:00,9.11,9.13,9.11,9.12,180400.0,7.2766,7.2926,7.2766,7.2846,180400.0
2008-09-03 13:25:00,9.12,9.13,9.1,9.11,236800.0,7.2846,7.2926,7.2686,7.2766,236800.0
2008-09-03 13:30:00,9.11,9.13,9.11,9.11,195200.0,7.2766,7.2926,7.2766,7.2766,195200.0
2008-09-03 13:35:00,9.11,9.13,9.11,9.13,208400.0,7.2766,7.2926,7.2766,7.2926,208400.0
2008-09-03 13:40:00,9.13,9.15,9.13,9.14,410400.0,7.2926,7.3086,7.2926,7.3006,410400.0
2008-09-03 13:45:00,9.14,9.16,9.14,9.16,311600.0,7.3006,7.3165,7.3006,7.3165,311600.0
2008-09-03 13:50:00,9.16,9.19,9.15,9.17,522800.0,7.3165,7.3405,7.3086,7.3245,522800.0
2008-09-03 13:55:00,9.17,9.17,9.15,9.15,455200.0,7.3245,7.3245,7.3086,7.3086,455200.0
2008-09-03 14:00:00,9.15,9.17,9.12,9.17,733600.0,7.3086,7.3245,7.2846,7.3245,733600.0
2008-09-03 14:05:00,9.17,9.17,9.14,9.15,420400.0,7.3245,7.3245,7.3006,7.3086,420400.0
2008-09-03 14:10:00,9.15,9.16,9.14,9.15,567600.0,7.3086,7.3165,7.3006,7.3086,567600.0
2008-09-03 14:15:00,9.14,9.17,9.14,9.15,312400.0,7.3006,7.3245,7.3006,7.3086,312400.0
2008-09-03 14:20:00,9.15,9.17,9.14,9.17,785600.0,7.3086,7.3245,7.3006,7.3245,785600.0
2008-09-03 14:25:00,9.17,9.19,9.16,9.17,386800.0,7.3245,7.3405,7.3165,7.3245,386800.0
2008-09-03 14:30:00,9.17,9.18,9.16,9.17,200400.0,7.3245,7.3325,7.3165,7.3245,200400.0
2008-09-03 14:35:00,9.17,9.19,9.16,9.19,229600.0,7.3245,7.3405,7.3165,7.3405,229600.0
2008-09-03 14:40:00,9.18,9.18,9.17,9.17,422000.0,7.3325,7.3325,7.3245,7.3245,422000.0
2008-09-03 14:45:00,9.17,9.17,9.15,9.15,250400.0,7.3245,7.3245,7.3086,7.3086,250400.0
2008-09-03 14:50:00,9.15,9.16,9.14,9.15,487200.0,7.3086,7.3165,7.3006,7.3086,487200.0
2008-09-03 14:55:00,9.15,9.17,9.15,9.16,180000.0,7.3086,7.3245,7.3086,7.3165,180000.0
2008-09-03 15:00:00,9.16,9.17,9.15,9.15,186800.0,7.3165,7.3245,7.3086,7.3086,186800.0
2008-09-03 15:05:00,9.15,9.17,9.15,9.16,428000.0,7.3086,7.3245,7.3086,7.3165,428000.0
2008-09-03 15:10:00,9.16,9.18,9.15,9.17,382000.0,7.3165,7.3325,7.3086,7.3245,382000.0
2008-09-03 15:15:00,9.17,9.18,9.15,9.17,405200.0,7.3245,7.3325,7.3086,7.3245,405200.0
2008-09-03 15:20:00,9.17,9.21,9.16,9.2,742000.0,7.3245,7.3565,7.3165,7.3485,742000.0
2008-09-03 15:25:00,9.2,9.21,9.18,9.19,603200.0,7.3485,7.3565,7.3325,7.3405,603200.0
2008-09-03 15:30:00,9.19,9.2,9.17,9.19,669600.0,7.3405,7.3485,7.3245,7.3405,669600.0
2008-09-03 15:35:00,9.19,9.22,9.19,9.22,688000.0,7.3405,7.3645,7.3405,7.3645,688000.0
2008-09-03 15:40:00,9.22,9.23,9.21,9.22,843200.0,7.3645,7.3725,7.3565,7.3645,843200.0
2008-09-03 15:45:00,9.22,9.22,9.19,9.19,500800.0,7.3645,7.3645,7.3405,7.3405,500800.0
2008-09-03 15:50:00,9.19,9.21,9.18,9.2,489200.0,7.3405,7.3565,7.3325,7.3485,489200.0
2008-09-03 15:55:00,9.2,9.2,9.19,9.19,723600.0,7.3485,7.3485,7.3405,7.3405,723600.0
2008-09-04 09:30:00,8.81,8.89,8.68,8.69,2458800.0,7.037,7.1009,6.9331,6.9411,2458800.0
2008-09-04 09:35:00,8.69,8.76,8.69,8.74,1929200.0,6.9411,6.997,6.9411,6.9811,1929200.0
2008-09-04 09:40:00,8.74,8.74,8.64,8.64,2266000.0,6.9811,6.9811,6.9012,6.9012,2266000.0
2008-09-04 09:45:00,8.64,8.67,8.63,8.64,1058800.0,6.9012,6.9252,6.8932,6.9012,1058800.0
2008-09-04 09:50:00,8.64,8.65,8.58,8.58,1599200.0,6.9012,6.9092,6.8533,6.8533,1599200.0
2008-09-04 09:55:00,8.58,8.6,8.57,8.59,1179200.0,6.8533,6.8692,6.8453,6.8613,1179200.0
2008-09-04 10:00:00,8.59,8.64,8.58,8.63,1858000.0,6.8613,6.9012,6.8533,6.8932,1858000.0
2008-09-04 10:05:00,8.62,8.64,8.6,8.61,855600.0,6.8852,6.9012,6.8692,6.8772,855600.0
2008-09-04 10:10:00,8.6,8.63,8.6,8.63,1056000.0,6.8692,6.8932,6.8692,6.8932,1056000.0
2008-09-04 10:15:00,8.63,8.65,8.62,8.64,1201600.0,6.8932,6.9092,6.8852,6.9012,1201600.0
2008-09-04 10:20:00,8.64,8.67,8.62,8.63,756000.0,6.9012,6.9252,6.8852,6.8932,756000.0
2008-09-04 10:25:00,8.62,8.62,8.6,8.62,597600.0,6.8852,6.8852,6.8692,6.8852,597600.0
2008-09-04 10:30:00,8.62,8.62,8.59,8.6,854800.0,6.8852,6.8852,6.8613,6.8692,854800.0
2008-09-04 10:35:00,8.6,8.61,8.59,8.6,521600.0,6.8692,6.8772,6.8613,6.8692,521600.0
2008-09-04 10:40:00,8.6,8.61,8.59,8.6,1360400.0,6.8692,6.8772,6.8613,6.8692,1360400.0
2008-09-04 10:45:00,8.6,8.6,8.59,8.59,430000.0,6.8692,6.8692,6.8613,6.8613,430000.0
2008-09-04 10:50:00,8.59,8.59,8.56,8.56,824400.0,6.8613,6.8613,6.8373,6.8373,824400.0
2008-09-04 10:55:00,8.56,8.57,8.55,8.56,719600.0,6.8373,6.8453,6.8293,6.8373,719600.0
2008-09-04 11:00:00,8.56,8.56,8.55,8.56,656800.0,6.8373,6.8373,6.8293,6.8373,656800.0
2008-09-04 11:05:00,8.56,8.56,8.53,8.54,738800.0,6.8373,6.8373,6.8133,6.8213,738800.0
2008-09-04 11:10:00,8.54,8.54,8.52,8.53,841200.0,6.8213,6.8213,6.8053,6.8133,841200.0
2008-09-04 11:15:00,8.53,8.54,8.52,8.54,874800.0,6.8133,6.8213,6.8053,6.8213,874800.0
2008-09-04 11:20:00,8.54,8.56,8.53,8.56,572800.0,6.8213,6.8373,6.8133,6.8373,572800.0
2008-09-04 11:25:00,8.56,8.58,8.56,8.56,731600.0,6.8373,6.8533,6.8373,6.8373,731600.0
2008-09-04 11:30:00,8.56,8.56,8.53,8.54,747600.0,6.8373,6.8373,6.8133,6.8213,747600.0
2008-09-04 11:35:00,8.53,8.57,8.53,8.57,512800.0,6.8133,6.8453,6.8133,6.8453,512800.0
2008-09-04 11:40:00,8.57,8.58,8.56,8.56,513600.0,6.8453,6.8533,6.8373,6.8373,513600.0
2008-09-04 11:45:00,8.56,8.57,8.55,8.57,448800.0,6.8373,6.8453,6.8293,6.8453,448800.0
2008-09-04 11:50:00,8.57,8.59,8.57,8.58,281200.0,6.8453,6.8613,6.8453,6.8533,281200.0
2008-09-04 11:55:00,8.58,8.58,8.56,8.57,349600.0,6.8533,6.8533,6.8373,6.8453,349600.0
2008-09-04 12:00:00,8.57,8.59,8.57,8.58,324400.0,6.8453,6.8613,6.8453,6.8533,324400.0
2008-09-04 12:05:00,8.58,8.61,8.58,8.61,910400.0,6.8533,6.8772,6.8533,6.8772,910400.0
2008-09-04 12:10:00,8.61,8.62,8.6,8.61,602800.0,6.8772,6.8852,6.8692,6.8772,602800.0
2008-09-04 12:15:00,8.61,8.62,8.6,8.61,699200.0,6.8772,6.8852,6.8692,6.8772,699200.0
2008-09-04 12:20:00,8.61,8.63,8.59,8.61,711200.0,6.8772,6.8932,6.8613,6.8772,711200.0
2008-09-04 12:25:00,8.61,8.63,8.59,8.62,188000.0,6.8772,6.8932,6.8613,6.8852,188000.0
2008-09-04 12:30:00,8.62,8.62,8.6,8.61,219600.0,6.8852,6.8852,6.8692,6.8772,219600.0
2008-09-04 12:35:00,8.61,8.62,8.6,8.6,252400.0,6.8772,6.8852,6.8692,6.8692,252400.0
2008-09-04 12:40:00,8.6,8.61,8.58,8.59,474400.0,6.8692,6.8772,6.8533,6.8613,474400.0
2008-09-04 12:45:00,8.59,8.61,8.58,8.6,881200.0,6.8613,6.8772,6.8533,6.8692,881200.0
2008-09-04 12:50:00,8.6,8.61,8.59,8.6,386400.0,6.8692,6.8772,6.8613,6.8692,386400.0
2008-09-04 12:55:00,8.6,8.62,8.6,8.6,518000.0,6.8692,6.8852,6.8692,6.8692,518000.0
2008-09-04 13:00:00,8.6,8.61,8.6,8.61,386000.0,6.8692,6.8772,6.8692,6.8772,386000.0
2008-09-04 13:05:00,8.61,8.62,8.6,8.61,280400.0,6.8772,6.8852,6.8692,6.8772,280400.0
2008-09-04 13:10:00,8.61,8.61,8.59,8.6,279200.0,6.8772,6.8772,6.8613,6.8692,279200.0
2008-09-04 13:15:00,8.6,8.61,8.59,8.6,490000.0,6.8692,6.8772,6.8613,6.8692,490000.0
2008-09-04 13:20:00,8.6,8.61,8.59,8.59,460000.0,6.8692,6.8772,6.8613,6.8613,460000.0
2008-09-04 13:25:00,8.59,8.6,8.56,8.56,401200.0,6.8613,6.8692,6.8373,6.8373,401200.0
2008-09-04 13:30:00,8.56,8.56,8.53,8.53,341200.0,6.8373,6.8373,6.8133,6.8133,341200.0
2008-09-04 13:35:00,8.53,8.56,8.53,8.55,346800.0,6.8133,6.8373,6.8133,6.8293,346800.0
2008-09-04 13:40:00,8.55,8.56,8.55,8.56,141600.0,6.8293,6.8373,6.8293,6.8373,141600.0
2008-09-04 13:45:00,8.56,8.57,8.56,8.57,190400.0,6.8373,6.8453,6.8373,6.8453,190400.0
2008-09-04 13:50:00,8.57,8.58,8.56,8.58,217200.0,6.8453,6.8533,6.8373,6.8533,217200.0
2008-09-04 13:55:00,8.58,8.6,8.58,8.6,416400.0,6.8533,6.8692,6.8533,6.8692,416400.0
2008-09-04 14:00:00,8.6,8.6,8.58,8.59,454400.0,6.8692,6.8692,6.8533,6.8613,454400.0
2008-09-04 14:05:00,8.59,8.6,8.58,8.58,392400.0,6.8613,6.8692,6.8533,6.8533,392400.0
2008-09-04 14:10:00,8.58,8.59,8.55,8.56,607600.0,6.8533,6.8613,6.8293,6.8373,607600.0
2008-09-04 14:15:00,8.56,8.56,8.54,8.56,727200.0,6.8373,6.8373,6.8213,6.8373,727200.0
2008-09-04 14:20:00,8.56,8.57,8.55,8.56,444400.0,6.8373,6.8453,6.8293,6.8373,444400.0
2008-09-04 14:25:00,8.56,8.58,8.55,8.56,456800.0,6.8373,6.8533,6.8293,6.8373,456800.0
2008-09-04 14:30:00,8.56,8.57,8.55,8.56,512000.0,6.8373,6.8453,6.8293,6.8373,512000.0
2008-09-04 14:35:00,8.56,8.6,8.56,8.6,347600.0,6.8373,6.8692,6.8373,6.8692,347600.0
2008-09-04 14:40:00,8.6,8.61,8.59,8.59,381600.0,6.8692,6.8772,6.8613,6.8613,381600.0
2008-09-04 14:45:00,8.59,8.59,8.58,8.59,220800.0,6.8613,6.8613,6.8533,6.8613,220800.0
2008-09-04 14:50:00,8.59,8.6,8.58,8.59,192800.0,6.8613,6.8692,6.8533,6.8613,192800.0
2008-09-04 14:55:00,8.59,8.59,8.57,8.59,366800.0,6.8613,6.8613,6.8453,6.8613,366800.0
2008-09-04 15:00:00,8.59,8.59,8.58,8.58,388800.0,6.8613,6.8613,6.8533,6.8533,388800.0
2008-09-04 15:05:00,8.59,8.6,8.58,8.59,411600.0,6.8613,6.8692,6.8533,6.8613,411600.0
2008-09-04 15:10:00,8.59,8.59,8.56,8.56,816800.0,6.8613,6.8613,6.8373,6.8373,816800.0
2008-09-04 15:15:00,8.56,8.58,8.55,8.56,546800.0,6.8373,6.8533,6.8293,6.8373,546800.0
2008-09-04 15:20:00,8.55,8.56,8.54,8.54,473200.0,6.8293,6.8373,6.8213,6.8213,473200.0
2008-09-04 15:25:00,8.54,8.54,8.53,8.53,585200.0,6.8213,6.8213,6.8133,6.8133,585200.0
2008-09-04 15:30:00,8.53,8.54,8.5,8.52,1049200.0,6.8133,6.8213,6.7894,6.8053,1049200.0
2008-09-04 15:35:00,8.52,8.52,8.5,8.51,634800.0,6.8053,6.8053,6.7894,6.7974,634800.0
2008-09-04 15:40:00,8.51,8.53,8.49,8.52,1060000.0,6.7974,6.8133,6.7814,6.8053,1060000.0
2008-09-04 15:45:00,8.52,8.53,8.51,8.52,708800.0,6.8053,6.8133,6.7974,6.8053,708800.0
2008-09-04 15:50:00,8.52,8.54,8.51,8.53,910400.0,6.8053,6.8213,6.7974,6.8133,910400.0
2008-09-04 15:55:00,8.53,8.54,8.52,8.52,1126400.0,6.8133,6.8213,6.8053,6.8053,1126400.0
2008-09-05 09:30:00,8.26,8.6,8.25,8.33,1251600.0,6.5977,6.8692,6.5897,6.6536,1251600.0
2008-09-05 09:35:00,8.33,8.38,8.31,8.36,857600.0,6.6536,6.6935,6.6376,6.6775,857600.0
2008-09-05 09:40:00,8.36,8.42,8.35,8.41,552800.0,6.6775,6.7255,6.6696,6.7175,552800.0
2008-09-05 09:45:00,8.41,8.52,8.41,8.45,1050400.0,6.7175,6.8053,6.7175,6.7494,1050400.0
2008-09-05 09:50:00,8.45,8.5,8.43,8.47,792400.0,6.7494,6.7894,6.7335,6.7654,792400.0
2008-09-05 09:55:00,8.47,8.5,8.45,8.45,611200.0,6.7654,6.7894,6.7494,6.7494,611200.0
2008-09-05 10:00:00,8.45,8.48,8.42,8.43,476000.0,6.7494,6.7734,6.7255,6.7335,476000.0
2008-09-05 10:05:00,8.43,8.43,8.39,8.43,450800.0,6.7335,6.7335,6.7015,6.7335,450800.0
2008-09-05 10:10:00,8.42,8.42,8.39,8.4,547200.0,6.7255,6.7255,6.7015,6.7095,547200.0
2008-09-05 10:15:00,8.4,8.42,8.38,8.41,612400.0,6.7095,6.7255,6.6935,6.7175,612400.0
2008-09-05 10:20:00,8.41,8.43,8.38,8.38,456800.0,6.7175,6.7335,6.6935,6.6935,456800.0
2008-09-05 10:25:00,8.39,8.4,8.35,8.35,508400.0,6.7015,6.7095,6.6696,6.6696,508400.0
2008-09-05 10:30:00,8.35,8.37,8.34,8.35,459600.0,6.6696,6.6855,6.6616,6.6696,459600.0
2008-09-05 10:35:00,8.35,8.39,8.35,8.36,374400.0,6.6696,6.7015,6.6696,6.6775,374400.0
2008-09-05 10:40:00,8.36,8.37,8.33,8.34,578800.0,6.6775,6.6855,6.6536,6.6616,578800.0
2008-09-05 10:45:00,8.34,8.37,8.33,8.37,512400.0,6.6616,6.6855,6.6536,6.6855,512400.0
2008-09-05 10:50:00,8.37,8.39,8.36,8.39,339600.0,6.6855,6.7015,6.6775,6.7015,339600.0
2008-09-05 10:55:00,8.39,8.4,8.37,8.38,772000.0,6.7015,6.7095,6.6855,6.6935,772000.0
2008-09-05 11:00:00,8.38,8.41,8.38,8.39,446000.0,6.6935,6.7175,6.6935,6.7015,446000.0
2008-09-05 11:05:00,8.4,8.42,8.39,8.41,255200.0,6.7095,6.7255,6.7015,6.7175,255200.0
2008-09-05 11:10:00,8.41,8.41,8.36,8.37,338800.0,6.7175,6.7175,6.6775,6.6855,338800.0
2008-09-05 11:15:00,8.37,8.38,8.34,8.34,375200.0,6.6855,6.6935,6.6616,6.6616,375200.0
2008-09-05 11:20:00,8.34,8.39,8.34,8.39,248800.0,6.6616,6.7015,6.6616,6.7015,248800.0
2008-09-05 11:25:00,8.39,8.43,8.39,8.43,231600.0,6.7015,6.7335,6.7015,6.7335,231600.0
2008-09-05 11:30:00,8.43,8.43,8.41,8.41,282000.0,6.7335,6.7335,6.7175,6.7175,282000.0
2008-09-05 11:35:00,8.41,8.44,8.41,8.43,304000.0,6.7175,6.7414,6.7175,6.7335,304000.0
2008-09-05 11:40:00,8.43,8.46,8.43,8.44,319600.0,6.7335,6.7574,6.7335,6.7414,319600.0
2008-09-05 11:45:00,8.44,8.47,8.43,8.46,253200.0,6.7414,6.7654,6.7335,6.7574,253200.0
2008-09-05 11:50:00,8.46,8.5,8.46,8.49,603200.0,6.7574,6.7894,6.7574,6.7814,603200.0
2008-09-05 11:55:00,8.49,8.51,8.48,8.5,485600.0,6.7814,6.7974,6.7734,6.7894,485600.0
2008-09-05 12:00:00,8.5,8.51,8.47,8.47,412800.0,6.7894,6.7974,6.7654,6.7654,412800.0
2008-09-05 12:05:00,8.47,8.52,8.47,8.5,458800.0,6.7654,6.8053,6.7654,6.7894,458800.0
2008-09-05 12:10:00,8.5,8.52,8.48,8.49,455600.0,6.7894,6.8053,6.7734,6.7814,455600.0
2008-09-05 12:15:00,8.49,8.5,8.46,8.46,330400.0,6.7814,6.7894,6.7574,6.7574,330400.0
2008-09-05 12:20:00,8.46,8.46,8.44,8.44,398000.0,6.7574,6.7574,6.7414,6.7414,398000.0
2008-09-05 12:25:00,8.44,8.45,8.43,8.44,485600.0,6.7414,6.7494,6.7335,6.7414,485600.0
2008-09-05 12:30:00,8.44,8.46,8.43,8.44,698400.0,6.7414,6.7574,6.7335,6.7414,698400.0
2008-09-05 12:35:00,8.43,8.46,8.43,8.45,386800.0,6.7335,6.7574,6.7335,6.7494,386800.0
2008-09-05 12:40:00,8.45,8.45,8.43,8.45,200400.0,6.7494,6.7494,6.7335,6.7494,200400.0
2008-09-05 12:45:00,8.45,8.47,8.43,8.46,334400.0,6.7494,6.7654,6.7335,6.7574,334400.0
2008-09-05 12:50:00,8.46,8.48,8.45,8.47,190800.0,6.7574,6.7734,6.7494,6.7654,190800.0
2008-09-05 12:55:00,8.46,8.47,8.44,8.45,136000.0,6.7574,6.7654,6.7414,6.7494,136000.0
2008-09-05 13:00:00,8.45,8.46,8.45,8.46,139600.0,6.7494,6.7574,6.7494,6.7574,139600.0
2008-09-05 13:05:00,8.46,8.49,8.45,8.48,262000.0,6.7574,6.7814,6.7494,6.7734,262000.0
2008-09-05 13:10:00,8.48,8.51,8.48,8.51,176000.0,6.7734,6.7974,6.7734,6.7974,176000.0
2008-09-05 13:15:00,8.51,8.52,8.5,8.5,246400.0,6.7974,6.8053,6.7894,6.7894,246400.0
2008-09-05 13:20:00,8.5,8.51,8.49,8.5,149600.0,6.7894,6.7974,6.7814,6.7894,149600.0
2008-09-05 13:25:00,8.5,8.51,8.49,8.5,333600.0,6.7894,6.7974,6.7814,6.7894,333600.0
2008-09-05 13:30:00,8.5,8.51,8.49,8.49,600000.0,6.7894,6.7974,6.7814,6.7814,600000.0
2008-09-05 13:35:00,8.49,8.49,8.45,8.45,410400.0,6.7814,6.7814,6.7494,6.7494,410400.0
2008-09-05 13:40:00,8.45,8.49,8.45,8.49,263200.0,6.7494,6.7814,6.7494,6.7814,263200.0
2008-09-05 13:45:00,8.49,8.49,8.47,8.47,147200.0,6.7814,6.7814,6.7654,6.7654,147200.0
2008-09-05 13:50:00,8.47,8.48,8.47,8.48,156400.0,6.7654,6.7734,6.7654,6.7734,156400.0
2008-09-05 13:55:00,8.48,8.51,8.48,8.51,149200.0,6.7734,6.7974,6.7734,6.7974,149200.0
2008-09-05 14:00:00,8.51,8.51,8.48,8.49,240800.0,6.7974,6.7974,6.7734,6.7814,240800.0
2008-09-05 14:05:00,8.5,8.51,8.49,8.5,640400.0,6.7894,6.7974,6.7814,6.7894,640400.0
2008-09-05 14:10:00,8.5,8.51,8.47,8.5,395200.0,6.7894,6.7974,6.7654,6.7894,395200.0
2008-09-05 14:15:00,8.5,8.5,8.49,8.5,373200.0,6.7894,6.7894,6.7814,6.7894,373200.0
2008-09-05 14:20:00,8.5,8.51,8.49,8.5,694400.0,6.7894,6.7974,6.7814,6.7894,694400.0
2008-09-05 14:25:00,8.5,8.53,8.5,8.53,215600.0,6.7894,6.8133,6.7894,6.8133,215600.0
2008-09-05 14:30:00,8.53,8.54,8.51,8.52,256000.0,6.8133,6.8213,6.7974,6.8053,256000.0
2008-09-05 14:35:00,8.52,8.54,8.52,8.53,210400.0,6.8053,6.8213,6.8053,6.8133,210400.0
2008-09-05 14:40:00,8.53,8.55,8.53,8.55,207600.0,6.8133,6.8293,6.8133,6.8293,207600.0
2008-09-05 14:45:00,8.55,8.55,8.54,8.55,181600.0,6.8293,6.8293,6.8213,6.8293,181600.0
2008-09-05 14:50:00,8.55,8.57,8.55,8.57,333200.0,6.8293,6.8453,6.8293,6.8453,333200.0
2008-09-05 14:55:00,8.57,8.6,8.56,8.58,448800.0,6.8453,6.8692,6.8373,6.8533,448800.0
2008-09-05 15:00:00,8.57,8.58,8.55,8.56,320800.0,6.8453,6.8533,6.8293,6.8373,320800.0
2008-09-05 15:05:00,8.56,8.56,8.54,8.55,309200.0,6.8373,6.8373,6.8213,6.8293,309200.0
2008-09-05 15:10:00,8.55,8.55,8.52,8.53,508400.0,6.8293,6.8293,6.8053,6.8133,508400.0
2008-09-05 15:15:00,8.53,8.55,8.53,8.54,316000.0,6.8133,6.8293,6.8133,6.8213,316000.0
2008-09-05 15:20:00,8.53,8.54,8.51,8.52,371200.0,6.8133,6.8213,6.7974,6.8053,371200.0
2008-09-05 15:25:00,8.53,8.54,8.52,8.54,333200.0,6.8133,6.8213,6.8053,6.8213,333200.0
2008-09-05 15:30:00,8.54,8.56,8.53,8.55,368800.0,6.8213,6.8373,6.8133,6.8293,368800.0
2008-09-05 15:35:00,8.56,8.56,8.54,8.55,501600.0,6.8373,6.8373,6.8213,6.8293,501600.0
2008-09-05 15:40:00,8.55,8.56,8.53,8.56,634000.0,6.8293,6.8373,6.8133,6.8373,634000.0
2008-09-05 15:45:00,8.56,8.59,8.56,8.57,455600.0,6.8373,6.8613,6.8373,6.8453,455600.0
2008-09-05 15:50:00,8.57,8.6,8.57,8.59,500400.0,6.8453,6.8692,6.8453,6.8613,500400.0
2008-09-05 15:55:00,8.58,8.59,8.56,8.59,1133200.0,6.8533,6.8613,6.8373,6.8613,1133200.0
2008-09-08 09:30:00,8.75,8.81,8.69,8.74,741600.0,6.9891,7.037,6.9411,6.9811,741600.0
2008-09-08 09:35:00,8.75,8.75,8.73,8.74,488800.0,6.9891,6.9891,6.9731,6.9811,488800.0
2008-09-08 09:40:00,8.74,8.75,8.68,8.69,736000.0,6.9811,6.9891,6.9331,6.9411,736000.0
2008-09-08 09:45:00,8.69,8.72,8.69,8.7,652400.0,6.9411,6.9651,6.9411,6.9491,652400.0
2008-09-08 09:50:00,8.7,8.71,8.67,8.67,1100800.0,6.9491,6.9571,6.9252,6.9252,1100800.0
2008-09-08 09:55:00,8.67,8.67,8.62,8.62,766400.0,6.9252,6.9252,6.8852,6.8852,766400.0
2008-09-08 10:00:00,8.62,8.63,8.59,8.61,748800.0,6.8852,6.8932,6.8613,6.8772,748800.0
2008-09-08 10:05:00,8.62,8.63,8.59,8.62,655600.0,6.8852,6.8932,6.8613,6.8852,655600.0
2008-09-08 10:10:00,8.62,8.64,8.62,8.62,550000.0,6.8852,6.9012,6.8852,6.8852,550000.0
2008-09-08 10:15:00,8.62,8.63,8.59,8.6,626800.0,6.8852,6.8932,6.8613,6.8692,626800.0
2008-09-08 10:20:00,8.6,8.61,8.57,8.6,442800.0,6.8692,6.8772,6.8453,6.8692,442800.0
2008-09-08 10:25:00,8.6,8.6,8.56,8.57,574800.0,6.8692,6.8692,6.8373,6.8453,574800.0
2008-09-08 10:30:00,8.58,8.59,8.56,8.56,1129600.0,6.8533,6.8613,6.8373,6.8373,1129600.0
2008-09-08 10:35:00,8.56,8.58,8.56,8.58,627600.0,6.8373,6.8533,6.8373,6.8533,627600.0
2008-09-08 10:40:00,8.58,8.6,8.57,8.59,566800.0,6.8533,6.8692,6.8453,6.8613,566800.0
2008-09-08 10:45:00,8.59,8.6,8.58,8.58,223600.0,6.8613,6.8692,6.8533,6.8533,223600.0
2008-09-08 10:50:00,8.58,8.59,8.56,8.58,350800.0,6.8533,6.8613,6.8373,6.8533,350800.0
2008-09-08 10:55:00,8.58,8.61,8.56,8.56,443200.0,6.8533,6.8772,6.8373,6.8373,443200.0
2008-09-08 11:00:00,8.56,8.59,8.56,8.57,1081600.0,6.8373,6.8613,6.8373,6.8453,1081600.0
2008-09-08 11:05:00,8.57,8.59,8.56,8.56,644400.0,6.8453,6.8613,6.8373,6.8373,644400.0
2008-09-08 11:10:00,8.56,8.62,8.55,8.6,505200.0,6.8373,6.8852,6.8293,6.8692,505200.0
2008-09-08 11:15:00,8.6,8.6,8.57,8.57,289200.0,6.8692,6.8692,6.8453,6.8453,289200.0
2008-09-08 11:20:00,8.57,8.59,8.56,8.58,224800.0,6.8453,6.8613,6.8373,6.8533,224800.0
2008-09-08 11:25:00,8.58,8.6,8.55,8.56,329600.0,6.8533,6.8692,6.8293,6.8373,329600.0
2008-09-08 11:30:00,8.56,8.59,8.55,8.56,266800.0,6.8373,6.8613,6.8293,6.8373,266800.0
2008-09-08 11:35:00,8.56,8.6,8.56,8.59,191600.0,6.8373,6.8692,6.8373,6.8613,191600.0
2008-09-08 11:40:00,8.59,8.59,8.55,8.56,300000.0,6.8613,6.8613,6.8293,6.8373,300000.0
2008-09-08 11:45:00,8.56,8.58,8.56,8.58,221600.0,6.8373,6.8533,6.8373,6.8533,221600.0
2008-09-08 11:50:00,8.58,8.6,8.57,8.58,202000.0,6.8533,6.8692,6.8453,6.8533,202000.0
2008-09-08 11:55:00,8.58,8.59,8.56,8.59,264800.0,6.8533,6.8613,6.8373,6.8613,264800.0
2008-09-08 12:00:00,8.59,8.6,8.57,8.58,323600.0,6.8613,6.8692,6.8453,6.8533,323600.0
2008-09-08 12:05:00,8.58,8.59,8.56,8.57,246400.0,6.8533,6.8613,6.8373,6.8453,246400.0
2008-09-08 12:10:00,8.57,8.58,8.55,8.56,398000.0,6.8453,6.8533,6.8293,6.8373,398000.0
2008-09-08 12:15:00,8.56,8.59,8.56,8.59,167600.0,6.8373,6.8613,6.8373,6.8613,167600.0
2008-09-08 12:20:00,8.59,8.59,8.56,8.58,179600.0,6.8613,6.8613,6.8373,6.8533,179600.0
2008-09-08 12:25:00,8.57,8.59,8.57,8.59,250000.0,6.8453,6.8613,6.8453,6.8613,250000.0
2008-09-08 12:30:00,8.59,8.61,8.59,8.6,422000.0,6.8613,6.8772,6.8613,6.8692,422000.0
2008-09-08 12:35:00,8.6,8.61,8.59,8.6,256400.0,6.8692,6.8772,6.8613,6.8692,256400.0
2008-09-08 12:40:00,8.6,8.61,8.6,8.6,405600.0,6.8692,6.8772,6.8692,6.8692,405600.0
2008-09-08 12:45:00,8.6,8.62,8.6,8.61,247600.0,6.8692,6.8852,6.8692,6.8772,247600.0
2008-09-08 12:50:00,8.61,8.63,8.6,8.62,193200.0,6.8772,6.8932,6.8692,6.8852,193200.0
2008-09-08 12:55:00,8.62,8.63,8.61,8.61,289200.0,6.8852,6.8932,6.8772,6.8772,289200.0
2008-09-08 13:00:00,8.61,8.63,8.6,8.62,246000.0,6.8772,6.8932,6.8692,6.8852,246000.0
2008-09-08 13:05:00,8.62,8.63,8.59,8.6,256800.0,6.8852,6.8932,6.8613,6.8692,256800.0
2008-09-08 13:10:00,8.6,8.63,8.6,8.63,348800.0,6.8692,6.8932,6.8692,6.8932,348800.0
2008-09-08 13:15:00,8.63,8.63,8.61,8.61,352800.0,6.8932,6.8932,6.8772,6.8772,352800.0
2008-09-08 13:20:00,8.61,8.63,8.6,8.62,220000.0,6.8772,6.8932,6.8692,6.8852,220000.0
2008-09-08 13:25:00,8.62,8.62,8.6,8.6,237600.0,6.8852,6.8852,6.8692,6.8692,237600.0
2008-09-08 13:30:00,8.6,8.61,8.59,8.6,300400.0,6.8692,6.8772,6.8613,6.8692,300400.0
2008-09-08 13:35:00,8.6,8.61,8.59,8.59,257600.0,6.8692,6.8772,6.8613,6.8613,257600.0
2008-09-08 13:40:00,8.59,8.59,8.57,8.59,217200.0,6.8613,6.8613,6.8453,6.8613,217200.0
2008-09-08 13:45:00,8.59,8.6,8.58,8.58,112800.0,6.8613,6.8692,6.8533,6.8533,112800.0
2008-09-08 13:50:00,8.58,8.59,8.57,8.58,215600.0,6.8533,6.8613,6.8453,6.8533,215600.0
2008-09-08 13:55:00,8.58,8.59,8.58,8.58,159600.0,6.8533,6.8613,6.8533,6.8533,159600.0
2008-09-08 14:00:00,8.58,8.61,8.56,8.6,483200.0,6.8533,6.8772,6.8373,6.8692,483200.0
2008-09-08 14:05:00,8.6,8.61,8.58,8.59,200000.0,6.8692,6.8772,6.8533,6.8613,200000.0
2008-09-08 14:10:00,8.59,8.6,8.58,8.6,422800.0,6.8613,6.8692,6.8533,6.8692,422800.0
2008-09-08 14:15:00,8.6,8.6,8.58,8.6,170800.0,6.8692,6.8692,6.8533,6.8692,170800.0
2008-09-08 14:20:00,8.6,8.6,8.58,8.6,536000.0,6.8692,6.8692,6.8533,6.8692,536000.0
2008-09-08 14:25:00,8.6,8.6,8.59,8.6,316000.0,6.8692,6.8692,6.8613,6.8692,316000.0
2008-09-08 14:30:00,8.6,8.62,8.59,8.61,336800.0,6.8692,6.8852,6.8613,6.8772,336800.0
2008-09-08 14:35:00,8.61,8.64,8.6,8.63,189600.0,6.8772,6.9012,6.8692,6.8932,189600.0
2008-09-08 14:40:00,8.63,8.64,8.63,8.63,150000.0,6.8932,6.9012,6.8932,6.8932,150000.0
2008-09-08 14:45:00,8.63,8.65,8.62,8.63,400400.0,6.8932,6.9092,6.8852,6.8932,400400.0
2008-09-08 14:50:00,8.63,8.65,8.63,8.65,219200.0,6.8932,6.9092,6.8932,6.9092,219200.0
2008-09-08 14:55:00,8.65,8.65,8.63,8.63,312800.0,6.9092,6.9092,6.8932,6.8932,312800.0
2008-09-08 15:00:00,8.63,8.65,8.63,8.64,267600.0,6.8932,6.9092,6.8932,6.9012,267600.0
2008-09-08 15:05:00,8.64,8.64,8.62,8.63,355600.0,6.9012,6.9012,6.8852,6.8932,355600.0
2008-09-08 15:10:00,8.63,8.65,8.62,8.65,388000.0,6.8932,6.9092,6.8852,6.9092,388000.0
2008-09-08 15:15:00,8.65,8.67,8.64,8.66,362400.0,6.9092,6.9252,6.9012,6.9172,362400.0
2008-09-08 15:20:00,8.66,8.69,8.66,8.69,506800.0,6.9172,6.9411,6.9172,6.9411,506800.0
2008-09-08 15:25:00,8.69,8.7,8.68,8.7,425200.0,6.9411,6.9491,6.9331,6.9491,425200.0
2008-09-08 15:30:00,8.7,8.74,8.7,8.73,854000.0,6.9491,6.9811,6.9491,6.9731,854000.0
2008-09-08 15:35:00,8.73,8.75,8.72,8.74,898000.0,6.9731,6.9891,6.9651,6.9811,898000.0
2008-09-08 15:40:00,8.74,8.76,8.72,8.75,804800.0,6.9811,6.997,6.9651,6.9891,804800.0
2008-09-08 15:45:00,8.75,8.75,8.73,8.74,604000.0,6.9891,6.9891,6.9731,6.9811,604000.0
2008-09-08 15:50:00,8.74,8.76,8.74,8.76,571600.0,6.9811,6.997,6.9811,6.997,571600.0
2008-09-08 15:55:00,8.76,8.77,8.75,8.76,1006400.0,6.997,7.005,6.9891,6.997,1006400.0
2008-09-09 09:30:00,8.79,8.83,8.74,8.75,385600.0,7.021,7.053,6.9811,6.9891,385600.0
2008-09-09 09:35:00,8.76,8.76,8.69,8.7,345200.0,6.997,6.997,6.9411,6.9491,345200.0
2008-09-09 09:40:00,8.71,8.77,8.7,8.76,482800.0,6.9571,7.005,6.9491,6.997,482800.0
2008-09-09 09:45:00,8.76,8.79,8.74,8.78,460000.0,6.997,7.021,6.9811,7.013,460000.0
2008-09-09 09:50:00,8.78,8.81,8.77,8.81,529200.0,7.013,7.037,7.005,7.037,529200.0
2008-09-09 09:55:00,8.81,8.82,8.81,8.81,402000.0,7.037,7.045,7.037,7.037,402000.0
2008-09-09 10:00:00,8.81,8.82,8.8,8.82,420400.0,7.037,7.045,7.029,7.045,420400.0
2008-09-09 10:05:00,8.82,8.85,8.81,8.83,454000.0,7.045,7.0689,7.037,7.053,454000.0
2008-09-09 10:10:00,8.83,8.84,8.78,8.8,410400.0,7.053,7.0609,7.013,7.029,410400.0
2008-09-09 10:15:00,8.8,8.81,8.78,8.78,463200.0,7.029,7.037,7.013,7.013,463200.0
2008-09-09 10:20:00,8.79,8.82,8.79,8.82,456000.0,7.021,7.045,7.021,7.045,456000.0
2008-09-09 10:25:00,8.82,8.84,8.81,8.84,736400.0,7.045,7.0609,7.037,7.0609,736400.0
2008-09-09 10:30:00,8.84,8.84,8.8,8.81,1177600.0,7.0609,7.0609,7.029,7.037,1177600.0
2008-09-09 10:35:00,8.81,8.82,8.8,8.81,272400.0,7.037,7.045,7.029,7.037,272400.0
2008-09-09 10:40:00,8.82,8.84,8.81,8.82,484400.0,7.045,7.0609,7.037,7.045,484400.0
2008-09-09 10:45:00,8.82,8.83,8.79,8.79,307200.0,7.045,7.053,7.021,7.021,307200.0
2008-09-09 10:50:00,8.79,8.79,8.75,8.76,1216800.0,7.021,7.021,6.9891,6.997,1216800.0
2008-09-09 10:55:00,8.76,8.77,8.72,8.72,518000.0,6.997,7.005,6.9651,6.9651,518000.0
2008-09-09 11:00:00,8.73,8.74,8.72,8.72,870800.0,6.9731,6.9811,6.9651,6.9651,870800.0
2008-09-09 11:05:00,8.73,8.73,8.71,8.72,291200.0,6.9731,6.9731,6.9571,6.9651,291200.0
2008-09-09 11:10:00,8.72,8.72,8.66,8.66,300400.0,6.9651,6.9651,6.9172,6.9172,300400.0
2008-09-09 11:15:00,8.66,8.68,8.64,8.68,474800.0,6.9172,6.9331,6.9012,6.9331,474800.0
2008-09-09 11:20:00,8.68,8.73,8.68,8.72,453600.0,6.9331,6.9731,6.9331,6.9651,453600.0
2008-09-09 11:25:00,8.72,8.74,8.72,8.74,370400.0,6.9651,6.9811,6.9651,6.9811,370400.0
2008-09-09 11:30:00,8.74,8.74,8.73,8.74,258400.0,6.9811,6.9811,6.9731,6.9811,258400.0
2008-09-09 11:35:00,8.74,8.75,8.72,8.72,487200.0,6.9811,6.9891,6.9651,6.9651,487200.0
2008-09-09 11:40:00,8.72,8.73,8.69,8.7,321200.0,6.9651,6.9731,6.9411,6.9491,321200.0
2008-09-09 11:45:00,8.7,8.72,8.7,8.72,412800.0,6.9491,6.9651,6.9491,6.9651,412800.0
2008-09-09 11:50:00,8.72,8.74,8.71,8.74,460400.0,6.9651,6.9811,6.9571,6.9811,460400.0
2008-09-09 11:55:00,8.74,8.76,8.73,8.73,320400.0,6.9811,6.997,6.9731,6.9731,320400.0
2008-09-09 12:00:00,8.72,8.74,8.71,8.72,299600.0,6.9651,6.9811,6.9571,6.9651,299600.0
2008-09-09 12:05:00,8.72,8.73,8.72,8.72,336400.0,6.9651,6.9731,6.9651,6.9651,336400.0
2008-09-09 12:10:00,8.72,8.74,8.72,8.73,239200.0,6.9651,6.9811,6.9651,6.9731,239200.0
2008-09-09 12:15:00,8.73,8.74,8.72,8.73,241200.0,6.9731,6.9811,6.9651,6.9731,241200.0
2008-09-09 12:20:00,8.73,8.75,8.73,8.74,206800.0,6.9731,6.9891,6.9731,6.9811,206800.0
2008-09-09 12:25:00,8.74,8.76,8.73,8.75,255200.0,6.9811,6.997,6.9731,6.9891,255200.0
2008-09-09 12:30:00,8.75,8.77,8.74,8.75,452800.0,6.9891,7.005,6.9811,6.9891,452800.0
2008-09-09 12:35:00,8.75,8.76,8.74,8.75,401600.0,6.9891,6.997,6.9811,6.9891,401600.0
2008-09-09 12:40:00,8.75,8.75,8.71,8.72,306800.0,6.9891,6.9891,6.9571,6.9651,306800.0
2008-09-09 12:45:00,8.72,8.74,8.72,8.73,151600.0,6.9651,6.9811,6.9651,6.9731,151600.0
2008-09-09 12:50:00,8.72,8.73,8.71,8.72,247200.0,6.9651,6.9731,6.9571,6.9651,247200.0
2008-09-09 12:55:00,8.73,8.74,8.72,8.73,198000.0,6.9731,6.9811,6.9651,6.9731,198000.0
2008-09-09 13:00:00,8.73,8.74,8.71,8.73,264800.0,6.9731,6.9811,6.9571,6.9731,264800.0
2008-09-09 13:05:00,8.73,8.74,8.72,8.72,197200.0,6.9731,6.9811,6.9651,6.9651,197200.0
2008-09-09 13:10:00,8.72,8.72,8.71,8.71,316800.0,6.9651,6.9651,6.9571,6.9571,316800.0
2008-09-09 13:15:00,8.71,8.71,8.69,8.7,338800.0,6.9571,6.9571,6.9411,6.9491,338800.0
2008-09-09 13:20:00,8.71,8.72,8.7,8.71,336400.0,6.9571,6.9651,6.9491,6.9571,336400.0
2008-09-09 13:25:00,8.71,8.71,8.69,8.69,194400.0,6.9571,6.9571,6.9411,6.9411,194400.0
2008-09-09 13:30:00,8.69,8.7,8.66,8.67,337600.0,6.9411,6.9491,6.9172,6.9252,337600.0
2008-09-09 13:35:00,8.67,8.67,8.65,8.67,276400.0,6.9252,6.9252,6.9092,6.9252,276400.0
2008-09-09 13:40:00,8.67,8.67,8.65,8.67,188000.0,6.9252,6.9252,6.9092,6.9252,188000.0
2008-09-09 13:45:00,8.67,8.68,8.63,8.63,262000.0,6.9252,6.9331,6.8932,6.8932,262000.0
2008-09-09 13:50:00,8.63,8.65,8.63,8.64,195200.0,6.8932,6.9092,6.8932,6.9012,195200.0
2008-09-09 13:55:00,8.64,8.64,8.63,8.63,189200.0,6.9012,6.9012,6.8932,6.8932,189200.0
2008-09-09 14:00:00,8.63,8.65,8.63,8.64,308000.0,6.8932,6.9092,6.8932,6.9012,308000.0
2008-09-09 14:05:00,8.64,8.64,8.63,8.63,396000.0,6.9012,6.9012,6.8932,6.8932,396000.0
2008-09-09 14:10:00,8.63,8.64,8.62,8.62,321200.0,6.8932,6.9012,6.8852,6.8852,321200.0
2008-09-09 14:15:00,8.62,8.63,8.6,8.6,308800.0,6.8852,6.8932,6.8692,6.8692,308800.0
2008-09-09 14:20:00,8.6,8.62,8.6,8.62,394400.0,6.8692,6.8852,6.8692,6.8852,394400.0
2008-09-09 14:25:00,8.61,8.65,8.61,8.63,241600.0,6.8772,6.9092,6.8772,6.8932,241600.0
2008-09-09 14:30:00,8.63,8.63,8.6,8.6,235200.0,6.8932,6.8932,6.8692,6.8692,235200.0
2008-09-09 14:35:00,8.6,8.61,8.59,8.6,322800.0,6.8692,6.8772,6.8613,6.8692,322800.0
2008-09-09 14:40:00,8.6,8.62,8.6,8.61,463600.0,6.8692,6.8852,6.8692,6.8772,463600.0
2008-09-09 14:45:00,8.61,8.63,8.6,8.63,285200.0,6.8772,6.8932,6.8692,6.8932,285200.0
2008-09-09 14:50:00,8.63,8.63,8.61,8.61,226000.0,6.8932,6.8932,6.8772,6.8772,226000.0
2008-09-09 14:55:00,8.61,8.62,8.6,8.61,460800.0,6.8772,6.8852,6.8692,6.8772,460800.0
2008-09-09 15:00:00,8.61,8.61,8.59,8.59,491600.0,6.8772,6.8772,6.8613,6.8613,491600.0
2008-09-09 15:05:00,8.59,8.62,8.59,8.61,322800.0,6.8613,6.8852,6.8613,6.8772,322800.0
2008-09-09 15:10:00,8.61,8.63,8.61,8.62,293200.0,6.8772,6.8932,6.8772,6.8852,293200.0
2008-09-09 15:15:00,8.62,8.63,8.59,8.59,382000.0,6.8852,6.8932,6.8613,6.8613,382000.0
2008-09-09 15:20:00,8.59,8.61,8.59,8.59,279200.0,6.8613,6.8772,6.8613,6.8613,279200.0
2008-09-09 15:25:00,8.6,8.61,8.59,8.6,433600.0,6.8692,6.8772,6.8613,6.8692,433600.0
2008-09-09 15:30:00,8.6,8.61,8.59,8.6,713200.0,6.8692,6.8772,6.8613,6.8692,713200.0
2008-09-09 15:35:00,8.6,8.6,8.58,8.59,434400.0,6.8692,6.8692,6.8533,6.8613,434400.0
2008-09-09 15:40:00,8.59,8.59,8.55,8.55,719200.0,6.8613,6.8613,6.8293,6.8293,719200.0
2008-09-09 15:45:00,8.55,8.56,8.54,8.55,986000.0,6.8293,6.8373,6.8213,6.8293,986000.0
2008-09-09 15:50:00,8.55,8.56,8.54,8.56,1245200.0,6.8293,6.8373,6.8213,6.8373,1245200.0
2008-09-09 15:55:00,8.56,8.58,8.55,8.55,1690400.0,6.8373,6.8533,6.8293,6.8293,1690400.0
2008-09-10 09:30:00,8.76,8.76,8.58,8.58,517200.0,6.997,6.997,6.8533,6.8533,517200.0
2008-09-10 09:35:00,8.58,8.61,8.56,8.58,328400.0,6.8533,6.8772,6.8373,6.8533,328400.0
2008-09-10 09:40:00,8.58,8.65,8.56,8.61,421200.0,6.8533,6.9092,6.8373,6.8772,421200.0
2008-09-10 09:45:00,8.61,8.61,8.56,8.57,420400.0,6.8772,6.8772,6.8373,6.8453,420400.0
2008-09-10 09:50:00,8.57,8.59,8.56,8.58,345600.0,6.8453,6.8613,6.8373,6.8533,345600.0
2008-09-10 09:55:00,8.58,8.59,8.55,8.55,367200.0,6.8533,6.8613,6.8293,6.8293,367200.0
2008-09-10 10:00:00,8.55,8.62,8.55,8.61,438400.0,6.8293,6.8852,6.8293,6.8772,438400.0
2008-09-10 10:05:00,8.61,8.63,8.6,8.62,493200.0,6.8772,6.8932,6.8692,6.8852,493200.0
2008-09-10 10:10:00,8.61,8.62,8.56,8.58,596400.0,6.8772,6.8852,6.8373,6.8533,596400.0
2008-09-10 10:15:00,8.58,8.6,8.58,8.59,532000.0,6.8533,6.8692,6.8533,6.8613,532000.0
2008-09-10 10:20:00,8.59,8.62,8.58,8.6,652000.0,6.8613,6.8852,6.8533,6.8692,652000.0
2008-09-10 10:25:00,8.59,8.61,8.58,8.61,624800.0,6.8613,6.8772,6.8533,6.8772,624800.0
2008-09-10 10:30:00,8.61,8.63,8.6,8.6,426400.0,6.8772,6.8932,6.8692,6.8692,426400.0
2008-09-10 10:35:00,8.6,8.63,8.57,8.6,766800.0,6.8692,6.8932,6.8453,6.8692,766800.0
2008-09-10 10:40:00,8.61,8.63,8.6,8.61,292000.0,6.8772,6.8932,6.8692,6.8772,292000.0
2008-09-10 10:45:00,8.61,8.62,8.56,8.56,379600.0,6.8772,6.8852,6.8373,6.8373,379600.0
2008-09-10 10:50:00,8.56,8.57,8.54,8.54,512000.0,6.8373,6.8453,6.8213,6.8213,512000.0
2008-09-10 10:55:00,8.54,8.54,8.5,8.5,414000.0,6.8213,6.8213,6.7894,6.7894,414000.0
2008-09-10 11:00:00,8.51,8.51,8.47,8.48,586000.0,6.7974,6.7974,6.7654,6.7734,586000.0
2008-09-10 11:05:00,8.48,8.49,8.46,8.48,592400.0,6.7734,6.7814,6.7574,6.7734,592400.0
2008-09-10 11:10:00,8.48,8.51,8.47,8.49,530400.0,6.7734,6.7974,6.7654,6.7814,530400.0
2008-09-10 11:15:00,8.5,8.54,8.49,8.54,592800.0,6.7894,6.8213,6.7814,6.8213,592800.0
2008-09-10 11:20:00,8.54,8.56,8.53,8.56,574400.0,6.8213,6.8373,6.8133,6.8373,574400.0
2008-09-10 11:25:00,8.55,8.56,8.55,8.56,352000.0,6.8293,6.8373,6.8293,6.8373,352000.0
2008-09-10 11:30:00,8.55,8.6,8.55,8.58,880400.0,6.8293,6.8692,6.8293,6.8533,880400.0
2008-09-10 11:35:00,8.58,8.6,8.58,8.59,284000.0,6.8533,6.8692,6.8533,6.8613,284000.0
2008-09-10 11:40:00,8.59,8.62,8.58,8.6,388800.0,6.8613,6.8852,6.8533,6.8692,388800.0
2008-09-10 11:45:00,8.6,8.63,8.59,8.63,156000.0,6.8692,6.8932,6.8613,6.8932,156000.0
2008-09-10 11:50:00,8.62,8.63,8.59,8.6,199200.0,6.8852,6.8932,6.8613,6.8692,199200.0
2008-09-10 11:55:00,8.6,8.61,8.59,8.59,234800.0,6.8692,6.8772,6.8613,6.8613,234800.0
2008-09-10 12:00:00,8.59,8.6,8.58,8.6,238800.0,6.8613,6.8692,6.8533,6.8692,238800.0
2008-09-10 12:05:00,8.6,8.65,8.6,8.65,374000.0,6.8692,6.9092,6.8692,6.9092,374000.0
2008-09-10 12:10:00,8.65,8.65,8.62,8.62,206400.0,6.9092,6.9092,6.8852,6.8852,206400.0
2008-09-10 12:15:00,8.61,8.64,8.61,8.64,368800.0,6.8772,6.9012,6.8772,6.9012,368800.0
2008-09-10 12:20:00,8.63,8.64,8.62,8.62,229200.0,6.8932,6.9012,6.8852,6.8852,229200.0
2008-09-10 12:25:00,8.62,8.62,8.61,8.61,240000.0,6.8852,6.8852,6.8772,6.8772,240000.0
2008-09-10 12:30:00,8.61,8.62,8.61,8.61,327600.0,6.8772,6.8852,6.8772,6.8772,327600.0
2008-09-10 12:35:00,8.61,8.65,8.61,8.65,301600.0,6.8772,6.9092,6.8772,6.9092,301600.0
2008-09-10 12:40:00,8.65,8.65,8.62,8.62,338000.0,6.9092,6.9092,6.8852,6.8852,338000.0
2008-09-10 12:45:00,8.62,8.62,8.61,8.62,406400.0,6.8852,6.8852,6.8772,6.8852,406400.0
2008-09-10 12:50:00,8.62,8.62,8.61,8.62,93600.0,6.8852,6.8852,6.8772,6.8852,93600.0
2008-09-10 12:55:00,8.62,8.62,8.6,8.6,156000.0,6.8852,6.8852,6.8692,6.8692,156000.0
2008-09-10 13:00:00,8.6,8.61,8.59,8.6,142000.0,6.8692,6.8772,6.8613,6.8692,142000.0
2008-09-10 13:05:00,8.6,8.6,8.59,8.59,327600.0,6.8692,6.8692,6.8613,6.8613,327600.0
2008-09-10 13:10:00,8.59,8.6,8.58,8.58,336400.0,6.8613,6.8692,6.8533,6.8533,336400.0
2008-09-10 13:15:00,8.58,8.59,8.58,8.59,302400.0,6.8533,6.8613,6.8533,6.8613,302400.0
2008-09-10 13:20:00,8.59,8.6,8.58,8.59,232400.0,6.8613,6.8692,6.8533,6.8613,232400.0
2008-09-10 13:25:00,8.59,8.6,8.59,8.59,173200.0,6.8613,6.8692,6.8613,6.8613,173200.0
2008-09-10 13:30:00,8.59,8.6,8.59,8.6,192000.0,6.8613,6.8692,6.8613,6.8692,192000.0
2008-09-10 13:35:00,8.6,8.62,8.6,8.62,231600.0,6.8692,6.8852,6.8692,6.8852,231600.0
2008-09-10 13:40:00,8.62,8.63,8.61,8.62,224400.0,6.8852,6.8932,6.8772,6.8852,224400.0
2008-09-10 13:45:00,8.62,8.63,8.61,8.62,374000.0,6.8852,6.8932,6.8772,6.8852,374000.0
2008-09-10 13:50:00,8.62,8.63,8.61,8.63,400400.0,6.8852,6.8932,6.8772,6.8932,400400.0
2008-09-10 13:55:00,8.63,8.64,8.61,8.62,351600.0,6.8932,6.9012,6.8772,6.8852,351600.0
2008-09-10 14:00:00,8.62,8.63,8.61,8.61,250800.0,6.8852,6.8932,6.8772,6.8772,250800.0
2008-09-10 14:05:00,8.61,8.64,8.61,8.64,271200.0,6.8772,6.9012,6.8772,6.9012,271200.0
2008-09-10 14:10:00,8.64,8.64,8.63,8.64,274400.0,6.9012,6.9012,6.8932,6.9012,274400.0
2008-09-10 14:15:00,8.64,8.67,8.64,8.66,502800.0,6.9012,6.9252,6.9012,6.9172,502800.0
2008-09-10 14:20:00,8.66,8.68,8.65,8.68,432800.0,6.9172,6.9331,6.9092,6.9331,432800.0
2008-09-10 14:25:00,8.68,8.69,8.67,8.68,377200.0,6.9331,6.9411,6.9252,6.9331,377200.0
2008-09-10 14:30:00,8.68,8.7,8.68,8.69,448000.0,6.9331,6.9491,6.9331,6.9411,448000.0
2008-09-10 14:35:00,8.69,8.7,8.67,8.68,296800.0,6.9411,6.9491,6.9252,6.9331,296800.0
2008-09-10 14:40:00,8.68,8.69,8.67,8.67,178400.0,6.9331,6.9411,6.9252,6.9252,178400.0
2008-09-10 14:45:00,8.67,8.68,8.66,8.67,274800.0,6.9252,6.9331,6.9172,6.9252,274800.0
2008-09-10 14:50:00,8.67,8.68,8.65,8.65,341200.0,6.9252,6.9331,6.9092,6.9092,341200.0
2008-09-10 14:55:00,8.65,8.65,8.63,8.65,292000.0,6.9092,6.9092,6.8932,6.9092,292000.0
2008-09-10 15:00:00,8.65,8.67,8.64,8.66,427600.0,6.9092,6.9252,6.9012,6.9172,427600.0
2008-09-10 15:05:00,8.66,8.68,8.66,8.68,494800.0,6.9172,6.9331,6.9172,6.9331,494800.0
2008-09-10 15:10:00,8.68,8.69,8.66,8.69,310000.0,6.9331,6.9411,6.9172,6.9411,310000.0
2008-09-10 15:15:00,8.69,8.72,8.69,8.71,346000.0,6.9411,6.9651,6.9411,6.9571,346000.0
2008-09-10 15:20:00,8.71,8.71,8.68,8.68,397200.0,6.9571,6.9571,6.9331,6.9331,397200.0
2008-09-10 15:25:00,8.68,8.69,8.66,8.68,353600.0,6.9331,6.9411,6.9172,6.9331,353600.0
2008-09-10 15:30:00,8.68,8.7,8.67,8.68,523200.0,6.9331,6.9491,6.9252,6.9331,523200.0
2008-09-10 15:35:00,8.69,8.69,8.65,8.66,588000.0,6.9411,6.9411,6.9092,6.9172,588000.0
2008-09-10 15:40:00,8.65,8.67,8.65,8.67,507200.0,6.9092,6.9252,6.9092,6.9252,507200.0
2008-09-10 15:45:00,8.67,8.67,8.64,8.66,597600.0,6.9252,6.9252,6.9012,6.9172,597600.0
2008-09-10 15:50:00,8.66,8.67,8.64,8.65,574000.0,6.9172,6.9252,6.9012,6.9092,574000.0
2008-09-10 15:55:00,8.65,8.65,8.62,8.63,825600.0,6.9092,6.9092,6.8852,6.8932,825600.0
2008-09-11 09:30:00,8.47,8.49,8.47,8.47,65600.0,6.7654,6.7814,6.7654,6.7654,65600.0
2008-09-11 09:35:00,8.47,8.54,8.47,8.49,474400.0,6.7654,6.8213,6.7654,6.7814,474400.0
2008-09-11 09:40:00,8.49,8.52,8.47,8.49,307200.0,6.7814,6.8053,6.7654,6.7814,307200.0
2008-09-11 09:45:00,8.49,8.51,8.48,8.51,341200.0,6.7814,6.7974,6.7734,6.7974,341200.0
2008-09-11 09:50:00,8.51,8.58,8.51,8.57,258400.0,6.7974,6.8533,6.7974,6.8453,258400.0
2008-09-11 09:55:00,8.57,8.58,8.5,8.51,297200.0,6.8453,6.8533,6.7894,6.7974,297200.0
2008-09-11 10:00:00,8.52,8.59,8.52,8.59,303600.0,6.8053,6.8613,6.8053,6.8613,303600.0
2008-09-11 10:05:00,8.59,8.63,8.59,8.63,306000.0,6.8613,6.8932,6.8613,6.8932,306000.0
2008-09-11 10:10:00,8.63,8.65,8.62,8.62,360000.0,6.8932,6.9092,6.8852,6.8852,360000.0
2008-09-11 10:15:00,8.62,8.63,8.6,8.62,382000.0,6.8852,6.8932,6.8692,6.8852,382000.0
2008-09-11 10:20:00,8.62,8.65,8.62,8.64,327200.0,6.8852,6.9092,6.8852,6.9012,327200.0
2008-09-11 10:25:00,8.64,8.65,8.61,8.62,463200.0,6.9012,6.9092,6.8772,6.8852,463200.0
2008-09-11 10:30:00,8.62,8.63,8.58,8.59,504000.0,6.8852,6.8932,6.8533,6.8613,504000.0
2008-09-11 10:35:00,8.59,8.65,8.59,8.64,406800.0,6.8613,6.9092,6.8613,6.9012,406800.0
2008-09-11 10:40:00,8.64,8.67,8.64,8.66,343600.0,6.9012,6.9252,6.9012,6.9172,343600.0
2008-09-11 10:45:00,8.66,8.7,8.66,8.69,504400.0,6.9172,6.9491,6.9172,6.9411,504400.0
2008-09-11 10:50:00,8.69,8.71,8.66,8.66,548400.0,6.9411,6.9571,6.9172,6.9172,548400.0
2008-09-11 10:55:00,8.66,8.67,8.63,8.65,453600.0,6.9172,6.9252,6.8932,6.9092,453600.0
2008-09-11 11:00:00,8.65,8.68,8.63,8.65,285600.0,6.9092,6.9331,6.8932,6.9092,285600.0
2008-09-11 11:05:00,8.65,8.69,8.65,8.66,390000.0,6.9092,6.9411,6.9092,6.9172,390000.0
2008-09-11 11:10:00,8.66,8.66,8.61,8.61,500800.0,6.9172,6.9172,6.8772,6.8772,500800.0
2008-09-11 11:15:00,8.61,8.65,8.61,8.63,198800.0,6.8772,6.9092,6.8772,6.8932,198800.0
2008-09-11 11:20:00,8.63,8.65,8.59,8.6,362000.0,6.8932,6.9092,6.8613,6.8692,362000.0
2008-09-11 11:25:00,8.6,8.6,8.59,8.6,269200.0,6.8692,6.8692,6.8613,6.8692,269200.0
2008-09-11 11:30:00,8.6,8.63,8.59,8.62,820000.0,6.8692,6.8932,6.8613,6.8852,820000.0
2008-09-11 11:35:00,8.62,8.64,8.62,8.63,376800.0,6.8852,6.9012,6.8852,6.8932,376800.0
2008-09-11 11:40:00,8.63,8.66,8.63,8.65,221200.0,6.8932,6.9172,6.8932,6.9092,221200.0
2008-09-11 11:45:00,8.65,8.65,8.62,8.63,398000.0,6.9092,6.9092,6.8852,6.8932,398000.0
2008-09-11 11:50:00,8.63,8.67,8.63,8.65,133600.0,6.8932,6.9252,6.8932,6.9092,133600.0
2008-09-11 11:55:00,8.65,8.66,8.63,8.66,462000.0,6.9092,6.9172,6.8932,6.9172,462000.0
2008-09-11 12:00:00,8.66,8.7,8.66,8.69,338800.0,6.9172,6.9491,6.9172,6.9411,338800.0
2008-09-11 12:05:00,8.69,8.69,8.65,8.67,441600.0,6.9411,6.9411,6.9092,6.9252,441600.0
2008-09-11 12:10:00,8.66,8.68,8.64,8.64,326800.0,6.9172,6.9331,6.9012,6.9012,326800.0
2008-09-11 12:15:00,8.64,8.65,8.62,8.62,270000.0,6.9012,6.9092,6.8852,6.8852,270000.0
2008-09-11 12:20:00,8.62,8.63,8.62,8.62,140000.0,6.8852,6.8932,6.8852,6.8852,140000.0
2008-09-11 12:25:00,8.62,8.63,8.6,8.62,128400.0,6.8852,6.8932,6.8692,6.8852,128400.0
2008-09-11 12:30:00,8.62,8.65,8.6,8.64,322000.0,6.8852,6.9092,6.8692,6.9012,322000.0
2008-09-11 12:35:00,8.65,8.65,8.6,8.61,375600.0,6.9092,6.9092,6.8692,6.8772,375600.0
2008-09-11 12:40:00,8.6,8.63,8.6,8.61,398800.0,6.8692,6.8932,6.8692,6.8772,398800.0
2008-09-11 12:45:00,8.61,8.63,8.6,8.61,318400.0,6.8772,6.8932,6.8692,6.8772,318400.0
2008-09-11 12:50:00,8.61,8.63,8.6,8.61,252800.0,6.8772,6.8932,6.8692,6.8772,252800.0
2008-09-11 12:55:00,8.61,8.63,8.6,8.61,206000.0,6.8772,6.8932,6.8692,6.8772,206000.0
2008-09-11 13:00:00,8.62,8.64,8.61,8.63,178800.0,6.8852,6.9012,6.8772,6.8932,178800.0
2008-09-11 13:05:00,8.63,8.64,8.6,8.61,356400.0,6.8932,6.9012,6.8692,6.8772,356400.0
2008-09-11 13:10:00,8.61,8.63,8.61,8.62,169600.0,6.8772,6.8932,6.8772,6.8852,169600.0
2008-09-11 13:15:00,8.62,8.64,8.61,8.64,248400.0,6.8852,6.9012,6.8772,6.9012,248400.0
2008-09-11 13:20:00,8.65,8.65,8.62,8.63,214800.0,6.9092,6.9092,6.8852,6.8932,214800.0
2008-09-11 13:25:00,8.63,8.67,8.62,8.67,238800.0,6.8932,6.9252,6.8852,6.9252,238800.0
2008-09-11 13:30:00,8.67,8.68,8.66,8.67,276800.0,6.9252,6.9331,6.9172,6.9252,276800.0
2008-09-11 13:35:00,8.66,8.69,8.66,8.68,230000.0,6.9172,6.9411,6.9172,6.9331,230000.0
2008-09-11 13:40:00,8.68,8.69,8.66,8.69,255200.0,6.9331,6.9411,6.9172,6.9411,255200.0
2008-09-11 13:45:00,8.68,8.68,8.65,8.66,183600.0,6.9331,6.9331,6.9092,6.9172,183600.0
2008-09-11 13:50:00,8.66,8.71,8.66,8.69,526400.0,6.9172,6.9571,6.9172,6.9411,526400.0
2008-09-11 13:55:00,8.69,8.7,8.68,8.69,158000.0,6.9411,6.9491,6.9331,6.9411,158000.0
2008-09-11 14:00:00,8.69,8.71,8.68,8.69,212800.0,6.9411,6.9571,6.9331,6.9411,212800.0
2008-09-11 14:05:00,8.7,8.72,8.7,8.71,254800.0,6.9491,6.9651,6.9491,6.9571,254800.0
2008-09-11 14:10:00,8.7,8.72,8.69,8.7,167600.0,6.9491,6.9651,6.9411,6.9491,167600.0
2008-09-11 14:15:00,8.7,8.72,8.69,8.71,208800.0,6.9491,6.9651,6.9411,6.9571,208800.0
2008-09-11 14:20:00,8.72,8.75,8.72,8.74,296400.0,6.9651,6.9891,6.9651,6.9811,296400.0
2008-09-11 14:25:00,8.74,8.74,8.72,8.73,218800.0,6.9811,6.9811,6.9651,6.9731,218800.0
2008-09-11 14:30:00,8.72,8.73,8.71,8.72,174800.0,6.9651,6.9731,6.9571,6.9651,174800.0
2008-09-11 14:35:00,8.72,8.73,8.71,8.73,148400.0,6.9651,6.9731,6.9571,6.9731,148400.0
2008-09-11 14:40:00,8.73,8.74,8.71,8.74,208400.0,6.9731,6.9811,6.9571,6.9811,208400.0
2008-09-11 14:45:00,8.74,8.75,8.73,8.74,196800.0,6.9811,6.9891,6.9731,6.9811,196800.0
2008-09-11 14:50:00,8.74,8.75,8.72,8.74,229600.0,6.9811,6.9891,6.9651,6.9811,229600.0
2008-09-11 14:55:00,8.74,8.74,8.71,8.72,188800.0,6.9811,6.9811,6.9571,6.9651,188800.0
2008-09-11 15:00:00,8.72,8.75,8.72,8.73,212400.0,6.9651,6.9891,6.9651,6.9731,212400.0
2008-09-11 15:05:00,8.73,8.75,8.72,8.74,315200.0,6.9731,6.9891,6.9651,6.9811,315200.0
2008-09-11 15:10:00,8.74,8.74,8.72,8.73,323600.0,6.9811,6.9811,6.9651,6.9731,323600.0
2008-09-11 15:15:00,8.73,8.74,8.7,8.7,330000.0,6.9731,6.9811,6.9491,6.9491,330000.0
2008-09-11 15:20:00,8.7,8.71,8.69,8.7,404000.0,6.9491,6.9571,6.9411,6.9491,404000.0
2008-09-11 15:25:00,8.7,8.71,8.67,8.68,399600.0,6.9491,6.9571,6.9252,6.9331,399600.0
2008-09-11 15:30:00,8.68,8.7,8.66,8.69,468400.0,6.9331,6.9491,6.9172,6.9411,468400.0
2008-09-11 15:35:00,8.69,8.72,8.68,8.72,363200.0,6.9411,6.9651,6.9331,6.9651,363200.0
2008-09-11 15:40:00,8.71,8.72,8.69,8.72,455200.0,6.9571,6.9651,6.9411,6.9651,455200.0
2008-09-11 15:45:00,8.72,8.73,8.71,8.71,796000.0,6.9651,6.9731,6.9571,6.9571,796000.0
2008-09-11 15:50:00,8.71,8.72,8.7,8.71,697200.0,6.9571,6.9651,6.9491,6.9571,697200.0
2008-09-11 15:55:00,8.71,8.76,8.7,8.76,1202400.0,6.9571,6.997,6.9491,6.997,1202400.0
2008-09-12 09:30:00,8.63,8.75,8.61,8.67,491200.0,6.8932,6.9891,6.8772,6.9252,491200.0
2008-09-12 09:35:00,8.67,8.68,8.61,8.64,269600.0,6.9252,6.9331,6.8772,6.9012,269600.0
2008-09-12 09:40:00,8.63,8.66,8.62,8.65,354000.0,6.8932,6.9172,6.8852,6.9092,354000.0
2008-09-12 09:45:00,8.65,8.65,8.59,8.6,303600.0,6.9092,6.9092,6.8613,6.8692,303600.0
2008-09-12 09:50:00,8.6,8.61,8.57,8.59,388800.0,6.8692,6.8772,6.8453,6.8613,388800.0
2008-09-12 09:55:00,8.58,8.62,8.57,8.57,739600.0,6.8533,6.8852,6.8453,6.8453,739600.0
2008-09-12 10:00:00,8.58,8.59,8.55,8.56,442000.0,6.8533,6.8613,6.8293,6.8373,442000.0
2008-09-12 10:05:00,8.56,8.58,8.56,8.56,838800.0,6.8373,6.8533,6.8373,6.8373,838800.0
2008-09-12 10:10:00,8.56,8.56,8.52,8.52,680800.0,6.8373,6.8373,6.8053,6.8053,680800.0
2008-09-12 10:15:00,8.52,8.59,8.52,8.54,1216400.0,6.8053,6.8613,6.8053,6.8213,1216400.0
2008-09-12 10:20:00,8.54,8.54,8.5,8.52,583200.0,6.8213,6.8213,6.7894,6.8053,583200.0
2008-09-12 10:25:00,8.52,8.52,8.47,8.47,495600.0,6.8053,6.8053,6.7654,6.7654,495600.0
2008-09-12 10:30:00,8.47,8.48,8.46,8.47,384000.0,6.7654,6.7734,6.7574,6.7654,384000.0
2008-09-12 10:35:00,8.47,8.47,8.45,8.46,358400.0,6.7654,6.7654,6.7494,6.7574,358400.0
2008-09-12 10:40:00,8.47,8.49,8.45,8.49,482000.0,6.7654,6.7814,6.7494,6.7814,482000.0
2008-09-12 10:45:00,8.49,8.5,8.47,8.47,668400.0,6.7814,6.7894,6.7654,6.7654,668400.0
2008-09-12 10:50:00,8.47,8.5,8.47,8.48,404800.0,6.7654,6.7894,6.7654,6.7734,404800.0
2008-09-12 10:55:00,8.47,8.52,8.47,8.52,259200.0,6.7654,6.8053,6.7654,6.8053,259200.0
2008-09-12 11:00:00,8.52,8.54,8.51,8.52,214800.0,6.8053,6.8213,6.7974,6.8053,214800.0
2008-09-12 11:05:00,8.52,8.52,8.5,8.51,466400.0,6.8053,6.8053,6.7894,6.7974,466400.0
2008-09-12 11:10:00,8.51,8.53,8.5,8.53,256400.0,6.7974,6.8133,6.7894,6.8133,256400.0
2008-09-12 11:15:00,8.53,8.55,8.52,8.54,335600.0,6.8133,6.8293,6.8053,6.8213,335600.0
2008-09-12 11:20:00,8.54,8.54,8.52,8.52,318400.0,6.8213,6.8213,6.8053,6.8053,318400.0
2008-09-12 11:25:00,8.52,8.53,8.5,8.5,276400.0,6.8053,6.8133,6.7894,6.7894,276400.0
2008-09-12 11:30:00,8.5,8.52,8.49,8.52,227200.0,6.7894,6.8053,6.7814,6.8053,227200.0
2008-09-12 11:35:00,8.52,8.54,8.52,8.52,252800.0,6.8053,6.8213,6.8053,6.8053,252800.0
2008-09-12 11:40:00,8.52,8.53,8.51,8.51,425200.0,6.8053,6.8133,6.7974,6.7974,425200.0
2008-09-12 11:45:00,8.51,8.53,8.49,8.51,597600.0,6.7974,6.8133,6.7814,6.7974,597600.0
2008-09-12 11:50:00,8.51,8.51,8.48,8.49,302800.0,6.7974,6.7974,6.7734,6.7814,302800.0
2008-09-12 11:55:00,8.49,8.52,8.49,8.51,346000.0,6.7814,6.8053,6.7814,6.7974,346000.0
2008-09-12 12:00:00,8.51,8.52,8.49,8.49,364800.0,6.7974,6.8053,6.7814,6.7814,364800.0
2008-09-12 12:05:00,8.49,8.52,8.49,8.52,341200.0,6.7814,6.8053,6.7814,6.8053,341200.0
2008-09-12 12:10:00,8.51,8.53,8.5,8.51,243200.0,6.7974,6.8133,6.7894,6.7974,243200.0
2008-09-12 12:15:00,8.51,8.53,8.5,8.53,202400.0,6.7974,6.8133,6.7894,6.8133,202400.0
2008-09-12 12:20:00,8.54,8.54,8.51,8.51,191600.0,6.8213,6.8213,6.7974,6.7974,191600.0
2008-09-12 12:25:00,8.51,8.53,8.5,8.52,302800.0,6.7974,6.8133,6.7894,6.8053,302800.0
2008-09-12 12:30:00,8.52,8.53,8.52,8.52,281600.0,6.8053,6.8133,6.8053,6.8053,281600.0
2008-09-12 12:35:00,8.52,8.52,8.51,8.52,170400.0,6.8053,6.8053,6.7974,6.8053,170400.0
2008-09-12 12:40:00,8.52,8.53,8.52,8.52,269600.0,6.8053,6.8133,6.8053,6.8053,269600.0
2008-09-12 12:45:00,8.52,8.53,8.5,8.51,555600.0,6.8053,6.8133,6.7894,6.7974,555600.0
2008-09-12 12:50:00,8.51,8.51,8.47,8.49,348800.0,6.7974,6.7974,6.7654,6.7814,348800.0
2008-09-12 12:55:00,8.49,8.51,8.49,8.49,284400.0,6.7814,6.7974,6.7814,6.7814,284400.0
2008-09-12 13:00:00,8.49,8.5,8.48,8.49,258800.0,6.7814,6.7894,6.7734,6.7814,258800.0
2008-09-12 13:05:00,8.49,8.49,8.46,8.46,226800.0,6.7814,6.7814,6.7574,6.7574,226800.0
2008-09-12 13:10:00,8.47,8.47,8.45,8.46,275600.0,6.7654,6.7654,6.7494,6.7574,275600.0
2008-09-12 13:15:00,8.46,8.49,8.46,8.48,310400.0,6.7574,6.7814,6.7574,6.7734,310400.0
2008-09-12 13:20:00,8.48,8.49,8.47,8.49,261600.0,6.7734,6.7814,6.7654,6.7814,261600.0
2008-09-12 13:25:00,8.48,8.52,8.48,8.51,211600.0,6.7734,6.8053,6.7734,6.7974,211600.0
2008-09-12 13:30:00,8.51,8.52,8.49,8.5,166400.0,6.7974,6.8053,6.7814,6.7894,166400.0
2008-09-12 13:35:00,8.5,8.51,8.48,8.49,217200.0,6.7894,6.7974,6.7734,6.7814,217200.0
2008-09-12 13:40:00,8.49,8.52,8.49,8.52,397200.0,6.7814,6.8053,6.7814,6.8053,397200.0
2008-09-12 13:45:00,8.52,8.53,8.51,8.52,422800.0,6.8053,6.8133,6.7974,6.8053,422800.0
2008-09-12 13:50:00,8.52,8.52,8.49,8.51,302400.0,6.8053,6.8053,6.7814,6.7974,302400.0
2008-09-12 13:55:00,8.51,8.52,8.5,8.52,212800.0,6.7974,6.8053,6.7894,6.8053,212800.0
2008-09-12 14:00:00,8.52,8.52,8.46,8.46,460800.0,6.8053,6.8053,6.7574,6.7574,460800.0
2008-09-12 14:05:00,8.47,8.49,8.46,8.49,309600.0,6.7654,6.7814,6.7574,6.7814,309600.0
2008-09-12 14:10:00,8.49,8.51,8.48,8.5,675600.0,6.7814,6.7974,6.7734,6.7894,675600.0
2008-09-12 14:15:00,8.49,8.51,8.48,8.49,197200.0,6.7814,6.7974,6.7734,6.7814,197200.0
2008-09-12 14:20:00,8.49,8.52,8.48,8.5,199600.0,6.7814,6.8053,6.7734,6.7894,199600.0
2008-09-12 14:25:00,8.51,8.51,8.48,8.49,215600.0,6.7974,6.7974,6.7734,6.7814,215600.0
2008-09-12 14:30:00,8.49,8.49,8.48,8.49,267600.0,6.7814,6.7814,6.7734,6.7814,267600.0
2008-09-12 14:35:00,8.49,8.49,8.47,8.49,182800.0,6.7814,6.7814,6.7654,6.7814,182800.0
2008-09-12 14:40:00,8.49,8.51,8.48,8.49,277200.0,6.7814,6.7974,6.7734,6.7814,277200.0
2008-09-12 14:45:00,8.49,8.52,8.49,8.51,389600.0,6.7814,6.8053,6.7814,6.7974,389600.0
2008-09-12 14:50:00,8.51,8.52,8.49,8.5,190400.0,6.7974,6.8053,6.7814,6.7894,190400.0
2008-09-12 14:55:00,8.5,8.53,8.5,8.51,284000.0,6.7894,6.8133,6.7894,6.7974,284000.0
2008-09-12 15:00:00,8.51,8.51,8.5,8.51,232000.0,6.7974,6.7974,6.7894,6.7974,232000.0
2008-09-12 15:05:00,8.51,8.53,8.5,8.51,218800.0,6.7974,6.8133,6.7894,6.7974,218800.0
2008-09-12 15:10:00,8.51,8.53,8.5,8.51,374400.0,6.7974,6.8133,6.7894,6.7974,374400.0
2008-09-12 15:15:00,8.51,8.52,8.49,8.49,331600.0,6.7974,6.8053,6.7814,6.7814,331600.0
2008-09-12 15:20:00,8.49,8.51,8.47,8.49,1357200.0,6.7814,6.7974,6.7654,6.7814,1357200.0
2008-09-12 15:25:00,8.49,8.49,8.46,8.48,754400.0,6.7814,6.7814,6.7574,6.7734,754400.0
2008-09-12 15:30:00,8.48,8.49,8.46,8.47,638400.0,6.7734,6.7814,6.7574,6.7654,638400.0
2008-09-12 15:35:00,8.47,8.48,8.45,8.46,798800.0,6.7654,6.7734,6.7494,6.7574,798800.0
2008-09-12 15:40:00,8.46,8.49,8.46,8.48,450000.0,6.7574,6.7814,6.7574,6.7734,450000.0
2008-09-12 15:45:00,8.49,8.5,8.48,8.49,526400.0,6.7814,6.7894,6.7734,6.7814,526400.0
2008-09-12 15:50:00,8.49,8.51,8.49,8.51,904000.0,6.7814,6.7974,6.7814,6.7974,904000.0
2008-09-12 15:55:00,8.51,8.52,8.5,8.51,1140800.0,6.7974,6.8053,6.7894,6.7974,1140800.0
2008-09-15 09:30:00,8.28,8.42,8.25,8.31,829600.0,6.6136,6.7255,6.5897,6.6376,829600.0
2008-09-15 09:35:00,8.31,8.36,8.3,8.31,930400.0,6.6376,6.6775,6.6296,6.6376,930400.0
2008-09-15 09:40:00,8.31,8.47,8.31,8.47,1110400.0,6.6376,6.7654,6.6376,6.7654,1110400.0
2008-09-15 09:45:00,8.47,8.47,8.36,8.37,499200.0,6.7654,6.7654,6.6775,6.6855,499200.0
2008-09-15 09:50:00,8.37,8.42,8.35,8.4,437600.0,6.6855,6.7255,6.6696,6.7095,437600.0
2008-09-15 09:55:00,8.39,8.4,8.36,8.4,372000.0,6.7015,6.7095,6.6775,6.7095,372000.0
2008-09-15 10:00:00,8.4,8.43,8.38,8.4,779200.0,6.7095,6.7335,6.6935,6.7095,779200.0
2008-09-15 10:05:00,8.4,8.44,8.39,8.42,295200.0,6.7095,6.7414,6.7015,6.7255,295200.0
2008-09-15 10:10:00,8.42,8.46,8.4,8.44,282000.0,6.7255,6.7574,6.7095,6.7414,282000.0
2008-09-15 10:15:00,8.44,8.47,8.43,8.46,438000.0,6.7414,6.7654,6.7335,6.7574,438000.0
2008-09-15 10:20:00,8.46,8.47,8.45,8.46,311200.0,6.7574,6.7654,6.7494,6.7574,311200.0
2008-09-15 10:25:00,8.46,8.49,8.45,8.49,464800.0,6.7574,6.7814,6.7494,6.7814,464800.0
2008-09-15 10:30:00,8.5,8.55,8.49,8.54,388000.0,6.7894,6.8293,6.7814,6.8213,388000.0
2008-09-15 10:35:00,8.54,8.56,8.51,8.52,736800.0,6.8213,6.8373,6.7974,6.8053,736800.0
2008-09-15 10:40:00,8.52,8.52,8.5,8.5,310800.0,6.8053,6.8053,6.7894,6.7894,310800.0
2008-09-15 10:45:00,8.5,8.51,8.49,8.49,324800.0,6.7894,6.7974,6.7814,6.7814,324800.0
2008-09-15 10:50:00,8.49,8.54,8.49,8.54,502000.0,6.7814,6.8213,6.7814,6.8213,502000.0
2008-09-15 10:55:00,8.54,8.56,8.53,8.53,288400.0,6.8213,6.8373,6.8133,6.8133,288400.0
2008-09-15 11:00:00,8.53,8.55,8.53,8.53,293600.0,6.8133,6.8293,6.8133,6.8133,293600.0
2008-09-15 11:05:00,8.54,8.54,8.51,8.54,274400.0,6.8213,6.8213,6.7974,6.8213,274400.0
2008-09-15 11:10:00,8.54,8.55,8.53,8.54,532000.0,6.8213,6.8293,6.8133,6.8213,532000.0
2008-09-15 11:15:00,8.54,8.54,8.5,8.5,293600.0,6.8213,6.8213,6.7894,6.7894,293600.0
2008-09-15 11:20:00,8.5,8.51,8.46,8.46,428000.0,6.7894,6.7974,6.7574,6.7574,428000.0
2008-09-15 11:25:00,8.46,8.46,8.4,8.4,696800.0,6.7574,6.7574,6.7095,6.7095,696800.0
2008-09-15 11:30:00,8.4,8.41,8.4,8.4,436800.0,6.7095,6.7175,6.7095,6.7095,436800.0
2008-09-15 11:35:00,8.4,8.41,8.4,8.4,290000.0,6.7095,6.7175,6.7095,6.7095,290000.0
2008-09-15 11:40:00,8.4,8.43,8.4,8.42,471200.0,6.7095,6.7335,6.7095,6.7255,471200.0
2008-09-15 11:45:00,8.42,8.44,8.4,8.43,238000.0,6.7255,6.7414,6.7095,6.7335,238000.0
2008-09-15 11:50:00,8.43,8.44,8.42,8.43,332000.0,6.7335,6.7414,6.7255,6.7335,332000.0
2008-09-15 11:55:00,8.43,8.45,8.42,8.42,486000.0,6.7335,6.7494,6.7255,6.7255,486000.0
2008-09-15 12:00:00,8.43,8.46,8.42,8.45,559200.0,6.7335,6.7574,6.7255,6.7494,559200.0
2008-09-15 12:05:00,8.45,8.46,8.42,8.43,280800.0,6.7494,6.7574,6.7255,6.7335,280800.0
2008-09-15 12:10:00,8.42,8.49,8.42,8.48,502800.0,6.7255,6.7814,6.7255,6.7734,502800.0
2008-09-15 12:15:00,8.48,8.52,8.46,8.52,374000.0,6.7734,6.8053,6.7574,6.8053,374000.0
2008-09-15 12:20:00,8.51,8.53,8.48,8.49,470400.0,6.7974,6.8133,6.7734,6.7814,470400.0
2008-09-15 12:25:00,8.48,8.51,8.47,8.51,234400.0,6.7734,6.7974,6.7654,6.7974,234400.0
2008-09-15 12:30:00,8.51,8.53,8.5,8.51,182000.0,6.7974,6.8133,6.7894,6.7974,182000.0
2008-09-15 12:35:00,8.5,8.51,8.48,8.49,143600.0,6.7894,6.7974,6.7734,6.7814,143600.0
2008-09-15 12:40:00,8.49,8.51,8.48,8.51,230400.0,6.7814,6.7974,6.7734,6.7974,230400.0
2008-09-15 12:45:00,8.51,8.53,8.49,8.52,292800.0,6.7974,6.8133,6.7814,6.8053,292800.0
2008-09-15 12:50:00,8.52,8.54,8.51,8.53,270000.0,6.8053,6.8213,6.7974,6.8133,270000.0
2008-09-15 12:55:00,8.53,8.54,8.51,8.52,180800.0,6.8133,6.8213,6.7974,6.8053,180800.0
2008-09-15 13:00:00,8.52,8.54,8.51,8.54,123200.0,6.8053,6.8213,6.7974,6.8213,123200.0
2008-09-15 13:05:00,8.54,8.54,8.53,8.53,122000.0,6.8213,6.8213,6.8133,6.8133,122000.0
2008-09-15 13:10:00,8.53,8.54,8.53,8.53,120800.0,6.8133,6.8213,6.8133,6.8133,120800.0
2008-09-15 13:15:00,8.53,8.54,8.5,8.5,126400.0,6.8133,6.8213,6.7894,6.7894,126400.0
2008-09-15 13:20:00,8.5,8.51,8.5,8.5,110400.0,6.7894,6.7974,6.7894,6.7894,110400.0
2008-09-15 13:25:00,8.5,8.5,8.49,8.5,234800.0,6.7894,6.7894,6.7814,6.7894,234800.0
2008-09-15 13:30:00,8.5,8.5,8.48,8.49,119600.0,6.7894,6.7894,6.7734,6.7814,119600.0
2008-09-15 13:35:00,8.49,8.49,8.44,8.44,297200.0,6.7814,6.7814,6.7414,6.7414,297200.0
2008-09-15 13:40:00,8.44,8.44,8.4,8.43,308400.0,6.7414,6.7414,6.7095,6.7335,308400.0
2008-09-15 13:45:00,8.43,8.44,8.42,8.43,264800.0,6.7335,6.7414,6.7255,6.7335,264800.0
2008-09-15 13:50:00,8.43,8.43,8.4,8.41,305200.0,6.7335,6.7335,6.7095,6.7175,305200.0
2008-09-15 13:55:00,8.41,8.43,8.4,8.42,192800.0,6.7175,6.7335,6.7095,6.7255,192800.0
2008-09-15 14:00:00,8.42,8.45,8.42,8.45,259600.0,6.7255,6.7494,6.7255,6.7494,259600.0
2008-09-15 14:05:00,8.45,8.46,8.43,8.43,146400.0,6.7494,6.7574,6.7335,6.7335,146400.0
2008-09-15 14:10:00,8.43,8.45,8.43,8.44,193200.0,6.7335,6.7494,6.7335,6.7414,193200.0
2008-09-15 14:15:00,8.44,8.49,8.44,8.47,302800.0,6.7414,6.7814,6.7414,6.7654,302800.0
2008-09-15 14:20:00,8.47,8.48,8.47,8.48,173200.0,6.7654,6.7734,6.7654,6.7734,173200.0
2008-09-15 14:25:00,8.47,8.48,8.44,8.44,268000.0,6.7654,6.7734,6.7414,6.7414,268000.0
2008-09-15 14:30:00,8.44,8.44,8.41,8.41,233600.0,6.7414,6.7414,6.7175,6.7175,233600.0
2008-09-15 14:35:00,8.42,8.43,8.41,8.41,380000.0,6.7255,6.7335,6.7175,6.7175,380000.0
2008-09-15 14:40:00,8.41,8.42,8.38,8.39,542000.0,6.7175,6.7255,6.6935,6.7015,542000.0
2008-09-15 14:45:00,8.39,8.4,8.36,8.38,381200.0,6.7015,6.7095,6.6775,6.6935,381200.0
2008-09-15 14:50:00,8.38,8.41,8.38,8.4,292400.0,6.6935,6.7175,6.6935,6.7095,292400.0
2008-09-15 14:55:00,8.4,8.41,8.38,8.4,169200.0,6.7095,6.7175,6.6935,6.7095,169200.0
2008-09-15 15:00:00,8.4,8.41,8.38,8.39,254400.0,6.7095,6.7175,6.6935,6.7015,254400.0
2008-09-15 15:05:00,8.39,8.4,8.36,8.38,311200.0,6.7015,6.7095,6.6775,6.6935,311200.0
2008-09-15 15:10:00,8.38,8.4,8.37,8.39,285200.0,6.6935,6.7095,6.6855,6.7015,285200.0
2008-09-15 15:15:00,8.39,8.4,8.37,8.38,314000.0,6.7015,6.7095,6.6855,6.6935,314000.0
2008-09-15 15:20:00,8.38,8.38,8.34,8.35,402000.0,6.6935,6.6935,6.6616,6.6696,402000.0
2008-09-15 15:25:00,8.35,8.36,8.33,8.35,749600.0,6.6696,6.6775,6.6536,6.6696,749600.0
2008-09-15 15:30:00,8.35,8.39,8.34,8.38,577200.0,6.6696,6.7015,6.6616,6.6935,577200.0
2008-09-15 15:35:00,8.38,8.39,8.36,8.39,312800.0,6.6935,6.7015,6.6775,6.7015,312800.0
2008-09-15 15:40:00,8.39,8.39,8.35,8.36,476400.0,6.7015,6.7015,6.6696,6.6775,476400.0
2008-09-15 15:45:00,8.36,8.36,8.32,8.33,413200.0,6.6775,6.6775,6.6456,6.6536,413200.0
2008-09-15 15:50:00,8.33,8.33,8.3,8.31,596800.0,6.6536,6.6536,6.6296,6.6376,596800.0
2008-09-15 15:55:00,8.31,8.33,8.31,8.31,550400.0,6.6376,6.6536,6.6376,6.6376,550400.0
2008-09-16 09:30:00,8.1,8.25,8.1,8.2,102800.0,6.4699,6.5897,6.4699,6.5497,102800.0
2008-09-16 09:35:00,8.19,8.36,8.19,8.31,822400.0,6.5418,6.6775,6.5418,6.6376,822400.0
2008-09-16 09:40:00,8.3,8.42,8.29,8.39,638400.0,6.6296,6.7255,6.6216,6.7015,638400.0
2008-09-16 09:45:00,8.39,8.4,8.33,8.34,690400.0,6.7015,6.7095,6.6536,6.6616,690400.0
2008-09-16 09:50:00,8.34,8.34,8.3,8.31,719200.0,6.6616,6.6616,6.6296,6.6376,719200.0
2008-09-16 09:55:00,8.31,8.32,8.29,8.32,680800.0,6.6376,6.6456,6.6216,6.6456,680800.0
2008-09-16 10:00:00,8.31,8.35,8.31,8.35,600800.0,6.6376,6.6696,6.6376,6.6696,600800.0
2008-09-16 10:05:00,8.35,8.42,8.35,8.39,774400.0,6.6696,6.7255,6.6696,6.7015,774400.0
2008-09-16 10:10:00,8.39,8.46,8.39,8.46,617600.0,6.7015,6.7574,6.7015,6.7574,617600.0
2008-09-16 10:15:00,8.46,8.52,8.45,8.47,922400.0,6.7574,6.8053,6.7494,6.7654,922400.0
2008-09-16 10:20:00,8.47,8.52,8.46,8.51,742400.0,6.7654,6.8053,6.7574,6.7974,742400.0
2008-09-16 10:25:00,8.51,8.52,8.49,8.52,560800.0,6.7974,6.8053,6.7814,6.8053,560800.0
2008-09-16 10:30:00,8.52,8.57,8.49,8.56,751600.0,6.8053,6.8453,6.7814,6.8373,751600.0
2008-09-16 10:35:00,8.56,8.6,8.56,8.6,1146800.0,6.8373,6.8692,6.8373,6.8692,1146800.0
2008-09-16 10:40:00,8.6,8.61,8.55,8.57,486000.0,6.8692,6.8772,6.8293,6.8453,486000.0
2008-09-16 10:45:00,8.57,8.58,8.56,8.58,304400.0,6.8453,6.8533,6.8373,6.8533,304400.0
2008-09-16 10:50:00,8.58,8.64,8.57,8.64,1025600.0,6.8533,6.9012,6.8453,6.9012,1025600.0
2008-09-16 10:55:00,8.63,8.68,8.6,8.61,876800.0,6.8932,6.9331,6.8692,6.8772,876800.0
2008-09-16 11:00:00,8.61,8.7,8.6,8.69,1097200.0,6.8772,6.9491,6.8692,6.9411,1097200.0
2008-09-16 11:05:00,8.69,8.71,8.65,8.66,1035600.0,6.9411,6.9571,6.9092,6.9172,1035600.0
2008-09-16 11:10:00,8.66,8.7,8.64,8.65,636400.0,6.9172,6.9491,6.9012,6.9092,636400.0
2008-09-16 11:15:00,8.65,8.65,8.6,8.62,677200.0,6.9092,6.9092,6.8692,6.8852,677200.0
2008-09-16 11:20:00,8.62,8.64,8.54,8.56,1151600.0,6.8852,6.9012,6.8213,6.8373,1151600.0
2008-09-16 11:25:00,8.56,8.6,8.55,8.58,563200.0,6.8373,6.8692,6.8293,6.8533,563200.0
2008-09-16 11:30:00,8.58,8.6,8.56,8.58,187200.0,6.8533,6.8692,6.8373,6.8533,187200.0
2008-09-16 11:35:00,8.58,8.63,8.58,8.6,1300400.0,6.8533,6.8932,6.8533,6.8692,1300400.0
2008-09-16 11:40:00,8.6,8.63,8.59,8.62,312400.0,6.8692,6.8932,6.8613,6.8852,312400.0
2008-09-16 11:45:00,8.62,8.63,8.61,8.61,440000.0,6.8852,6.8932,6.8772,6.8772,440000.0
2008-09-16 11:50:00,8.61,8.61,8.58,8.59,205200.0,6.8772,6.8772,6.8533,6.8613,205200.0
2008-09-16 11:55:00,8.59,8.6,8.57,8.58,355200.0,6.8613,6.8692,6.8453,6.8533,355200.0
2008-09-16 12:00:00,8.58,8.6,8.57,8.59,513600.0,6.8533,6.8692,6.8453,6.8613,513600.0
2008-09-16 12:05:00,8.59,8.6,8.56,8.57,392000.0,6.8613,6.8692,6.8373,6.8453,392000.0
2008-09-16 12:10:00,8.57,8.59,8.57,8.58,592800.0,6.8453,6.8613,6.8453,6.8533,592800.0
2008-09-16 12:15:00,8.58,8.59,8.57,8.57,642000.0,6.8533,6.8613,6.8453,6.8453,642000.0
2008-09-16 12:20:00,8.57,8.57,8.54,8.56,412000.0,6.8453,6.8453,6.8213,6.8373,412000.0
2008-09-16 12:25:00,8.56,8.58,8.54,8.54,422400.0,6.8373,6.8533,6.8213,6.8213,422400.0
2008-09-16 12:30:00,8.54,8.55,8.52,8.55,340800.0,6.8213,6.8293,6.8053,6.8293,340800.0
2008-09-16 12:35:00,8.55,8.56,8.54,8.55,455200.0,6.8293,6.8373,6.8213,6.8293,455200.0
2008-09-16 12:40:00,8.55,8.56,8.52,8.54,193200.0,6.8293,6.8373,6.8053,6.8213,193200.0
2008-09-16 12:45:00,8.54,8.54,8.53,8.54,137200.0,6.8213,6.8213,6.8133,6.8213,137200.0
2008-09-16 12:50:00,8.54,8.55,8.54,8.54,247600.0,6.8213,6.8293,6.8213,6.8213,247600.0
2008-09-16 12:55:00,8.54,8.54,8.53,8.53,176800.0,6.8213,6.8213,6.8133,6.8133,176800.0
2008-09-16 13:00:00,8.53,8.55,8.51,8.51,541200.0,6.8133,6.8293,6.7974,6.7974,541200.0
2008-09-16 13:05:00,8.51,8.55,8.51,8.55,292400.0,6.7974,6.8293,6.7974,6.8293,292400.0
2008-09-16 13:10:00,8.55,8.56,8.54,8.55,314000.0,6.8293,6.8373,6.8213,6.8293,314000.0
2008-09-16 13:15:00,8.55,8.56,8.53,8.53,171600.0,6.8293,6.8373,6.8133,6.8133,171600.0
2008-09-16 13:20:00,8.53,8.56,8.53,8.56,240400.0,6.8133,6.8373,6.8133,6.8373,240400.0
2008-09-16 13:25:00,8.56,8.58,8.55,8.57,345200.0,6.8373,6.8533,6.8293,6.8453,345200.0
2008-09-16 13:30:00,8.57,8.59,8.57,8.59,324000.0,6.8453,6.8613,6.8453,6.8613,324000.0
2008-09-16 13:35:00,8.59,8.6,8.56,8.56,269600.0,6.8613,6.8692,6.8373,6.8373,269600.0
2008-09-16 13:40:00,8.56,8.58,8.55,8.55,350000.0,6.8373,6.8533,6.8293,6.8293,350000.0
2008-09-16 13:45:00,8.55,8.55,8.52,8.53,231200.0,6.8293,6.8293,6.8053,6.8133,231200.0
2008-09-16 13:50:00,8.53,8.53,8.52,8.52,555200.0,6.8133,6.8133,6.8053,6.8053,555200.0
2008-09-16 13:55:00,8.52,8.53,8.52,8.53,323200.0,6.8053,6.8133,6.8053,6.8133,323200.0
2008-09-16 14:00:00,8.53,8.53,8.5,8.52,255200.0,6.8133,6.8133,6.7894,6.8053,255200.0
2008-09-16 14:05:00,8.52,8.55,8.51,8.54,406000.0,6.8053,6.8293,6.7974,6.8213,406000.0
2008-09-16 14:10:00,8.54,8.65,8.52,8.6,984000.0,6.8213,6.9092,6.8053,6.8692,984000.0
2008-09-16 14:15:00,8.59,8.62,8.51,8.62,401600.0,6.8613,6.8852,6.7974,6.8852,401600.0
2008-09-16 14:20:00,8.54,8.62,8.49,8.56,488800.0,6.8213,6.8852,6.7814,6.8373,488800.0
2008-09-16 14:25:00,8.56,8.56,8.49,8.51,650400.0,6.8373,6.8373,6.7814,6.7974,650400.0
2008-09-16 14:30:00,8.51,8.56,8.49,8.52,742000.0,6.7974,6.8373,6.7814,6.8053,742000.0
2008-09-16 14:35:00,8.52,8.64,8.5,8.61,850800.0,6.8053,6.9012,6.7894,6.8772,850800.0
2008-09-16 14:40:00,8.61,8.63,8.54,8.55,670800.0,6.8772,6.8932,6.8213,6.8293,670800.0
2008-09-16 14:45:00,8.56,8.6,8.54,8.58,632800.0,6.8373,6.8692,6.8213,6.8533,632800.0
2008-09-16 14:50:00,8.58,8.59,8.55,8.56,751600.0,6.8533,6.8613,6.8293,6.8373,751600.0
2008-09-16 14:55:00,8.56,8.59,8.54,8.55,453200.0,6.8373,6.8613,6.8213,6.8293,453200.0
2008-09-16 15:00:00,8.55,8.56,8.53,8.53,716800.0,6.8293,6.8373,6.8133,6.8133,716800.0
2008-09-16 15:05:00,8.53,8.55,8.51,8.55,434400.0,6.8133,6.8293,6.7974,6.8293,434400.0
2008-09-16 15:10:00,8.55,8.56,8.53,8.56,336000.0,6.8293,6.8373,6.8133,6.8373,336000.0
2008-09-16 15:15:00,8.56,8.61,8.56,8.6,876800.0,6.8373,6.8772,6.8373,6.8692,876800.0
2008-09-16 15:20:00,8.6,8.61,8.59,8.6,455200.0,6.8692,6.8772,6.8613,6.8692,455200.0
2008-09-16 15:25:00,8.6,8.6,8.53,8.54,346800.0,6.8692,6.8692,6.8133,6.8213,346800.0
2008-09-16 15:30:00,8.54,8.56,8.53,8.55,378400.0,6.8213,6.8373,6.8133,6.8293,378400.0
2008-09-16 15:35:00,8.55,8.59,8.55,8.57,627200.0,6.8293,6.8613,6.8293,6.8453,627200.0
2008-09-16 15:40:00,8.57,8.57,8.53,8.55,525200.0,6.8453,6.8453,6.8133,6.8293,525200.0
2008-09-16 15:45:00,8.55,8.56,8.52,8.54,621200.0,6.8293,6.8373,6.8053,6.8213,621200.0
2008-09-16 15:50:00,8.54,8.56,8.51,8.51,548800.0,6.8213,6.8373,6.7974,6.7974,548800.0
2008-09-16 15:55:00,8.51,8.54,8.51,8.53,838000.0,6.7974,6.8213,6.7974,6.8133,838000.0
2008-09-17 09:30:00,8.41,8.54,8.31,8.34,442000.0,6.7175,6.8213,6.6376,6.6616,442000.0
2008-09-17 09:35:00,8.35,8.39,8.28,8.39,358400.0,6.6696,6.7015,6.6136,6.7015,358400.0
2008-09-17 09:40:00,8.39,8.47,8.39,8.41,372000.0,6.7015,6.7654,6.7015,6.7175,372000.0
2008-09-17 09:45:00,8.41,8.43,8.39,8.42,394400.0,6.7175,6.7335,6.7015,6.7255,394400.0
2008-09-17 09:50:00,8.42,8.45,8.41,8.45,445600.0,6.7255,6.7494,6.7175,6.7494,445600.0
2008-09-17 09:55:00,8.45,8.45,8.4,8.41,444800.0,6.7494,6.7494,6.7095,6.7175,444800.0
2008-09-17 10:00:00,8.41,8.44,8.4,8.41,388800.0,6.7175,6.7414,6.7095,6.7175,388800.0
2008-09-17 10:05:00,8.4,8.41,8.36,8.38,491600.0,6.7095,6.7175,6.6775,6.6935,491600.0
2008-09-17 10:10:00,8.38,8.39,8.36,8.37,480400.0,6.6935,6.7015,6.6775,6.6855,480400.0
2008-09-17 10:15:00,8.37,8.37,8.32,8.33,470400.0,6.6855,6.6855,6.6456,6.6536,470400.0
2008-09-17 10:20:00,8.33,8.34,8.3,8.3,733200.0,6.6536,6.6616,6.6296,6.6296,733200.0
2008-09-17 10:25:00,8.3,8.3,8.28,8.29,377600.0,6.6296,6.6296,6.6136,6.6216,377600.0
2008-09-17 10:30:00,8.29,8.32,8.29,8.3,467600.0,6.6216,6.6456,6.6216,6.6296,467600.0
2008-09-17 10:35:00,8.3,8.31,8.27,8.28,450400.0,6.6296,6.6376,6.6057,6.6136,450400.0
2008-09-17 10:40:00,8.28,8.28,8.25,8.26,563200.0,6.6136,6.6136,6.5897,6.5977,563200.0
2008-09-17 10:45:00,8.26,8.26,8.23,8.24,8960800.0,6.5977,6.5977,6.5737,6.5817,8960800.0
2008-09-17 10:50:00,8.24,8.26,8.23,8.26,512000.0,6.5817,6.5977,6.5737,6.5977,512000.0
2008-09-17 10:55:00,8.26,8.26,8.24,8.25,270400.0,6.5977,6.5977,6.5817,6.5897,270400.0
2008-09-17 11:00:00,8.25,8.26,8.24,8.24,432400.0,6.5897,6.5977,6.5817,6.5817,432400.0
2008-09-17 11:05:00,8.24,8.26,8.24,8.25,371600.0,6.5817,6.5977,6.5817,6.5897,371600.0
2008-09-17 11:10:00,8.25,8.26,8.2,8.2,324800.0,6.5897,6.5977,6.5497,6.5497,324800.0
2008-09-17 11:15:00,8.2,8.22,8.19,8.21,264400.0,6.5497,6.5657,6.5418,6.5577,264400.0
2008-09-17 11:20:00,8.21,8.23,8.2,8.22,205600.0,6.5577,6.5737,6.5497,6.5657,205600.0
2008-09-17 11:25:00,8.22,8.23,8.19,8.22,311600.0,6.5657,6.5737,6.5418,6.5657,311600.0
2008-09-17 11:30:00,8.22,8.24,8.21,8.24,256800.0,6.5657,6.5817,6.5577,6.5817,256800.0
2008-09-17 11:35:00,8.24,8.26,8.23,8.26,304800.0,6.5817,6.5977,6.5737,6.5977,304800.0
2008-09-17 11:40:00,8.25,8.26,8.24,8.26,286000.0,6.5897,6.5977,6.5817,6.5977,286000.0
2008-09-17 11:45:00,8.26,8.27,8.25,8.25,379600.0,6.5977,6.6057,6.5897,6.5897,379600.0
2008-09-17 11:50:00,8.25,8.26,8.24,8.24,250800.0,6.5897,6.5977,6.5817,6.5817,250800.0
2008-09-17 11:55:00,8.24,8.25,8.23,8.24,448000.0,6.5817,6.5897,6.5737,6.5817,448000.0
2008-09-17 12:00:00,8.23,8.24,8.17,8.17,1190000.0,6.5737,6.5817,6.5258,6.5258,1190000.0
2008-09-17 12:05:00,8.17,8.18,8.15,8.17,459200.0,6.5258,6.5338,6.5098,6.5258,459200.0
2008-09-17 12:10:00,8.17,8.19,8.17,8.18,355200.0,6.5258,6.5418,6.5258,6.5338,355200.0
2008-09-17 12:15:00,8.18,8.18,8.12,8.13,574400.0,6.5338,6.5338,6.4858,6.4938,574400.0
2008-09-17 12:20:00,8.13,8.14,8.12,8.13,1264000.0,6.4938,6.5018,6.4858,6.4938,1264000.0
2008-09-17 12:25:00,8.13,8.14,8.13,8.14,769200.0,6.4938,6.5018,6.4938,6.5018,769200.0
2008-09-17 12:30:00,8.14,8.19,8.13,8.18,544800.0,6.5018,6.5418,6.4938,6.5338,544800.0
2008-09-17 12:35:00,8.18,8.2,8.17,8.2,211200.0,6.5338,6.5497,6.5258,6.5497,211200.0
2008-09-17 12:40:00,8.19,8.23,8.18,8.21,675200.0,6.5418,6.5737,6.5338,6.5577,675200.0
2008-09-17 12:45:00,8.22,8.23,8.2,8.22,377200.0,6.5657,6.5737,6.5497,6.5657,377200.0
2008-09-17 12:50:00,8.22,8.24,8.22,8.23,292800.0,6.5657,6.5817,6.5657,6.5737,292800.0
2008-09-17 12:55:00,8.23,8.23,8.21,8.22,212000.0,6.5737,6.5737,6.5577,6.5657,212000.0
2008-09-17 13:00:00,8.22,8.23,8.21,8.22,182000.0,6.5657,6.5737,6.5577,6.5657,182000.0
2008-09-17 13:05:00,8.23,8.23,8.17,8.18,313600.0,6.5737,6.5737,6.5258,6.5338,313600.0
2008-09-17 13:10:00,8.18,8.19,8.17,8.18,432800.0,6.5338,6.5418,6.5258,6.5338,432800.0
2008-09-17 13:15:00,8.18,8.18,8.15,8.15,272000.0,6.5338,6.5338,6.5098,6.5098,272000.0
2008-09-17 13:20:00,8.15,8.15,8.13,8.14,537600.0,6.5098,6.5098,6.4938,6.5018,537600.0
2008-09-17 13:25:00,8.14,8.14,8.1,8.11,394000.0,6.5018,6.5018,6.4699,6.4779,394000.0
2008-09-17 13:30:00,8.11,8.11,8.07,8.09,1196000.0,6.4779,6.4779,6.4459,6.4619,1196000.0
2008-09-17 13:35:00,8.09,8.11,8.08,8.1,812800.0,6.4619,6.4779,6.4539,6.4699,812800.0
2008-09-17 13:40:00,8.1,8.12,8.1,8.1,699600.0,6.4699,6.4858,6.4699,6.4699,699600.0
2008-09-17 13:45:00,8.1,8.11,8.1,8.11,468000.0,6.4699,6.4779,6.4699,6.4779,468000.0
2008-09-17 13:50:00,8.11,8.11,8.1,8.11,444800.0,6.4779,6.4779,6.4699,6.4779,444800.0
2008-09-17 13:55:00,8.11,8.12,8.1,8.12,1068000.0,6.4779,6.4858,6.4699,6.4858,1068000.0
2008-09-17 14:00:00,8.12,8.13,8.11,8.13,626000.0,6.4858,6.4938,6.4779,6.4938,626000.0
2008-09-17 14:05:00,8.13,8.15,8.13,8.13,441600.0,6.4938,6.5098,6.4938,6.4938,441600.0
2008-09-17 14:10:00,8.13,8.13,8.09,8.1,228000.0,6.4938,6.4938,6.4619,6.4699,228000.0
2008-09-17 14:15:00,8.11,8.12,8.08,8.12,657200.0,6.4779,6.4858,6.4539,6.4858,657200.0
2008-09-17 14:20:00,8.12,8.14,8.12,8.13,830800.0,6.4858,6.5018,6.4858,6.4938,830800.0
2008-09-17 14:25:00,8.13,8.19,8.12,8.19,1374000.0,6.4938,6.5418,6.4858,6.5418,1374000.0
2008-09-17 14:30:00,8.19,8.2,8.17,8.2,362000.0,6.5418,6.5497,6.5258,6.5497,362000.0
2008-09-17 14:35:00,8.21,8.26,8.19,8.25,792000.0,6.5577,6.5977,6.5418,6.5897,792000.0
2008-09-17 14:40:00,8.26,8.27,8.25,8.26,481200.0,6.5977,6.6057,6.5897,6.5977,481200.0
2008-09-17 14:45:00,8.26,8.27,8.24,8.25,1141600.0,6.5977,6.6057,6.5817,6.5897,1141600.0
2008-09-17 14:50:00,8.25,8.26,8.22,8.23,660800.0,6.5897,6.5977,6.5657,6.5737,660800.0
2008-09-17 14:55:00,8.23,8.25,8.2,8.23,392000.0,6.5737,6.5897,6.5497,6.5737,392000.0
2008-09-17 15:00:00,8.23,8.27,8.22,8.24,635600.0,6.5737,6.6057,6.5657,6.5817,635600.0
2008-09-17 15:05:00,8.24,8.28,8.24,8.25,555600.0,6.5817,6.6136,6.5817,6.5897,555600.0
2008-09-17 15:10:00,8.25,8.27,8.22,8.22,508000.0,6.5897,6.6057,6.5657,6.5657,508000.0
2008-09-17 15:15:00,8.22,8.26,8.22,8.26,421200.0,6.5657,6.5977,6.5657,6.5977,421200.0
2008-09-17 15:20:00,8.26,8.26,8.21,8.22,514800.0,6.5977,6.5977,6.5577,6.5657,514800.0
2008-09-17 15:25:00,8.22,8.22,8.19,8.2,759200.0,6.5657,6.5657,6.5418,6.5497,759200.0
2008-09-17 15:30:00,8.19,8.21,8.16,8.17,567600.0,6.5418,6.5577,6.5178,6.5258,567600.0
2008-09-17 15:35:00,8.17,8.18,8.12,8.13,614400.0,6.5258,6.5338,6.4858,6.4938,614400.0
2008-09-17 15:40:00,8.13,8.13,8.08,8.09,912000.0,6.4938,6.4938,6.4539,6.4619,912000.0
2008-09-17 15:45:00,8.09,8.12,8.08,8.11,644800.0,6.4619,6.4858,6.4539,6.4779,644800.0
2008-09-17 15:50:00,8.11,8.12,8.06,8.07,1003200.0,6.4779,6.4858,6.4379,6.4459,1003200.0
2008-09-17 15:55:00,8.08,8.1,8.06,8.09,1028400.0,6.4539,6.4699,6.4379,6.4619,1028400.0
2008-09-18 09:30:00,8.19,8.21,8.13,8.17,290000.0,6.5418,6.5577,6.4938,6.5258,290000.0
2008-09-18 09:35:00,8.18,8.19,8.06,8.06,582400.0,6.5338,6.5418,6.4379,6.4379,582400.0
2008-09-18 09:40:00,8.06,8.08,8.04,8.06,514000.0,6.4379,6.4539,6.4219,6.4379,514000.0
2008-09-18 09:45:00,8.06,8.07,7.97,7.99,758000.0,6.4379,6.4459,6.366,6.382,758000.0
2008-09-18 09:50:00,7.99,8.08,7.99,8.07,299200.0,6.382,6.4539,6.382,6.4459,299200.0
2008-09-18 09:55:00,8.07,8.13,8.06,8.11,542800.0,6.4459,6.4938,6.4379,6.4779,542800.0
2008-09-18 10:00:00,8.11,8.15,8.08,8.08,873600.0,6.4779,6.5098,6.4539,6.4539,873600.0
2008-09-18 10:05:00,8.08,8.08,8.04,8.04,802800.0,6.4539,6.4539,6.4219,6.4219,802800.0
2008-09-18 10:10:00,8.04,8.05,8.0,8.01,469200.0,6.4219,6.4299,6.39,6.398,469200.0
2008-09-18 10:15:00,8.01,8.04,8.0,8.03,152400.0,6.398,6.4219,6.39,6.414,152400.0
2008-09-18 10:20:00,8.03,8.03,8.0,8.0,681600.0,6.414,6.414,6.39,6.39,681600.0
2008-09-18 10:25:00,8.0,8.05,8.0,8.03,753600.0,6.39,6.4299,6.39,6.414,753600.0
2008-09-18 10:30:00,8.03,8.05,8.03,8.05,718800.0,6.414,6.4299,6.414,6.4299,718800.0
2008-09-18 10:35:00,8.05,8.11,8.05,8.09,233200.0,6.4299,6.4779,6.4299,6.4619,233200.0
2008-09-18 10:40:00,8.08,8.1,8.06,8.07,169200.0,6.4539,6.4699,6.4379,6.4459,169200.0
2008-09-18 10:45:00,8.07,8.08,8.04,8.08,172800.0,6.4459,6.4539,6.4219,6.4539,172800.0
2008-09-18 10:50:00,8.07,8.1,8.07,8.09,163600.0,6.4459,6.4699,6.4459,6.4619,163600.0
2008-09-18 10:55:00,8.09,8.09,8.03,8.05,821200.0,6.4619,6.4619,6.414,6.4299,821200.0
2008-09-18 11:00:00,8.05,8.05,8.02,8.03,768000.0,6.4299,6.4299,6.406,6.414,768000.0
2008-09-18 11:05:00,8.03,8.06,8.03,8.06,186800.0,6.414,6.4379,6.414,6.4379,186800.0
2008-09-18 11:10:00,8.06,8.08,8.05,8.07,413600.0,6.4379,6.4539,6.4299,6.4459,413600.0
2008-09-18 11:15:00,8.06,8.08,8.04,8.07,327200.0,6.4379,6.4539,6.4219,6.4459,327200.0
2008-09-18 11:20:00,8.07,8.07,8.02,8.04,229200.0,6.4459,6.4459,6.406,6.4219,229200.0
2008-09-18 11:25:00,8.04,8.06,8.03,8.05,187600.0,6.4219,6.4379,6.414,6.4299,187600.0
2008-09-18 11:30:00,8.05,8.07,8.04,8.07,150400.0,6.4299,6.4459,6.4219,6.4459,150400.0
2008-09-18 11:35:00,8.07,8.1,8.06,8.07,177600.0,6.4459,6.4699,6.4379,6.4459,177600.0
2008-09-18 11:40:00,8.07,8.07,8.02,8.04,280000.0,6.4459,6.4459,6.406,6.4219,280000.0
2008-09-18 11:45:00,8.04,8.05,8.0,8.01,282000.0,6.4219,6.4299,6.39,6.398,282000.0
2008-09-18 11:50:00,8.01,8.03,7.99,8.03,212800.0,6.398,6.414,6.382,6.414,212800.0
2008-09-18 11:55:00,8.03,8.05,8.02,8.03,476000.0,6.414,6.4299,6.406,6.414,476000.0
2008-09-18 12:00:00,8.03,8.03,7.99,7.99,627600.0,6.414,6.414,6.382,6.382,627600.0
2008-09-18 12:05:00,7.99,8.01,7.98,7.99,340400.0,6.382,6.398,6.374,6.382,340400.0
2008-09-18 12:10:00,7.99,8.04,7.99,8.01,281200.0,6.382,6.4219,6.382,6.398,281200.0
2008-09-18 12:15:00,8.01,8.03,8.01,8.02,118400.0,6.398,6.414,6.398,6.406,118400.0
2008-09-18 12:20:00,8.02,8.03,8.01,8.03,172800.0,6.406,6.414,6.398,6.414,172800.0
2008-09-18 12:25:00,8.03,8.03,7.99,8.01,396800.0,6.414,6.414,6.382,6.398,396800.0
2008-09-18 12:30:00,8.01,8.01,7.96,7.97,231200.0,6.398,6.398,6.358,6.366,231200.0
2008-09-18 12:35:00,7.98,7.99,7.95,7.95,360000.0,6.374,6.382,6.3501,6.3501,360000.0
2008-09-18 12:40:00,7.95,7.98,7.93,7.97,386400.0,6.3501,6.374,6.3341,6.366,386400.0
2008-09-18 12:45:00,7.97,7.98,7.87,7.89,806800.0,6.366,6.374,6.2862,6.3021,806800.0
2008-09-18 12:50:00,7.89,7.9,7.85,7.85,468000.0,6.3021,6.3101,6.2702,6.2702,468000.0
2008-09-18 12:55:00,7.86,7.86,7.81,7.83,836400.0,6.2782,6.2782,6.2382,6.2542,836400.0
2008-09-18 13:00:00,7.84,7.86,7.82,7.85,358000.0,6.2622,6.2782,6.2462,6.2702,358000.0
2008-09-18 13:05:00,7.86,8.0,7.86,7.99,673600.0,6.2782,6.39,6.2782,6.382,673600.0
2008-09-18 13:10:00,7.99,8.04,7.98,8.04,418400.0,6.382,6.4219,6.374,6.4219,418400.0
2008-09-18 13:15:00,8.04,8.06,8.04,8.06,498400.0,6.4219,6.4379,6.4219,6.4379,498400.0
2008-09-18 13:20:00,8.06,8.07,8.02,8.04,486800.0,6.4379,6.4459,6.406,6.4219,486800.0
2008-09-18 13:25:00,8.04,8.04,8.01,8.04,564800.0,6.4219,6.4219,6.398,6.4219,564800.0
2008-09-18 13:30:00,8.04,8.11,8.04,8.11,378000.0,6.4219,6.4779,6.4219,6.4779,378000.0
2008-09-18 13:35:00,8.11,8.16,8.07,8.16,850400.0,6.4779,6.5178,6.4459,6.5178,850400.0
2008-09-18 13:40:00,8.16,8.18,8.14,8.15,410000.0,6.5178,6.5338,6.5018,6.5098,410000.0
2008-09-18 13:45:00,8.15,8.18,8.13,8.17,386400.0,6.5098,6.5338,6.4938,6.5258,386400.0
2008-09-18 13:50:00,8.18,8.18,8.15,8.16,374800.0,6.5338,6.5338,6.5098,6.5178,374800.0
2008-09-18 13:55:00,8.16,8.2,8.15,8.18,352000.0,6.5178,6.5497,6.5098,6.5338,352000.0
2008-09-18 14:00:00,8.18,8.2,8.13,8.13,339200.0,6.5338,6.5497,6.4938,6.4938,339200.0
2008-09-18 14:05:00,8.13,8.13,8.08,8.09,428000.0,6.4938,6.4938,6.4539,6.4619,428000.0
2008-09-18 14:10:00,8.09,8.1,8.06,8.06,634400.0,6.4619,6.4699,6.4379,6.4379,634400.0
2008-09-18 14:15:00,8.06,8.11,8.04,8.08,460000.0,6.4379,6.4779,6.4219,6.4539,460000.0
2008-09-18 14:20:00,8.08,8.08,8.02,8.05,305200.0,6.4539,6.4539,6.406,6.4299,305200.0
2008-09-18 14:25:00,8.05,8.06,8.02,8.02,216000.0,6.4299,6.4379,6.406,6.406,216000.0
2008-09-18 14:30:00,8.02,8.05,8.01,8.03,304000.0,6.406,6.4299,6.398,6.414,304000.0
2008-09-18 14:35:00,8.03,8.04,7.97,7.98,379200.0,6.414,6.4219,6.366,6.374,379200.0
2008-09-18 14:40:00,7.99,8.03,7.99,8.01,270800.0,6.382,6.414,6.382,6.398,270800.0
2008-09-18 14:45:00,8.02,8.09,8.01,8.06,316800.0,6.406,6.4619,6.398,6.4379,316800.0
2008-09-18 14:50:00,8.06,8.09,8.04,8.05,360000.0,6.4379,6.4619,6.4219,6.4299,360000.0
2008-09-18 14:55:00,8.05,8.1,8.04,8.08,340400.0,6.4299,6.4699,6.4219,6.4539,340400.0
2008-09-18 15:00:00,8.08,8.18,8.06,8.18,728800.0,6.4539,6.5338,6.4379,6.5338,728800.0
2008-09-18 15:05:00,8.18,8.21,8.15,8.2,650800.0,6.5338,6.5577,6.5098,6.5497,650800.0
2008-09-18 15:10:00,8.2,8.28,8.19,8.26,850400.0,6.5497,6.6136,6.5418,6.5977,850400.0
2008-09-18 15:15:00,8.25,8.27,8.17,8.21,768000.0,6.5897,6.6057,6.5258,6.5577,768000.0
2008-09-18 15:20:00,8.22,8.27,8.18,8.25,556400.0,6.5657,6.6057,6.5338,6.5897,556400.0
2008-09-18 15:25:00,8.25,8.29,8.25,8.27,550400.0,6.5897,6.6216,6.5897,6.6057,550400.0
2008-09-18 15:30:00,8.27,8.29,8.25,8.28,730400.0,6.6057,6.6216,6.5897,6.6136,730400.0
2008-09-18 15:35:00,8.28,8.3,8.27,8.28,638800.0,6.6136,6.6296,6.6057,6.6136,638800.0
2008-09-18 15:40:00,8.28,8.3,8.25,8.25,895200.0,6.6136,6.6296,6.5897,6.5897,895200.0
2008-09-18 15:45:00,8.25,8.27,8.24,8.25,660800.0,6.5897,6.6057,6.5817,6.5897,660800.0
2008-09-18 15:50:00,8.25,8.26,8.24,8.24,674400.0,6.5897,6.5977,6.5817,6.5817,674400.0
2008-09-18 15:55:00,8.24,8.25,8.18,8.23,838000.0,6.5817,6.5897,6.5338,6.5737,838000.0
2008-09-19 09:30:00,8.35,8.56,8.3,8.51,208800.0,6.6696,6.8373,6.6296,6.7974,208800.0
2008-09-19 09:35:00,8.5,9.0,8.17,8.3,3982800.0,6.7894,7.1887,6.5258,6.6296,3982800.0
2008-09-19 09:40:00,8.42,8.87,8.29,8.49,546000.0,6.7255,7.0849,6.6216,6.7814,546000.0
2008-09-19 09:45:00,8.49,8.57,8.39,8.47,383200.0,6.7814,6.8453,6.7015,6.7654,383200.0
2008-09-19 09:50:00,8.49,8.5,8.44,8.46,331600.0,6.7814,6.7894,6.7414,6.7574,331600.0
2008-09-19 09:55:00,8.46,8.48,8.39,8.4,819600.0,6.7574,6.7734,6.7015,6.7095,819600.0
2008-09-19 10:00:00,8.4,8.41,8.32,8.35,458800.0,6.7095,6.7175,6.6456,6.6696,458800.0
2008-09-19 10:05:00,8.35,8.35,8.3,8.31,434400.0,6.6696,6.6696,6.6296,6.6376,434400.0
2008-09-19 10:10:00,8.31,8.31,8.24,8.25,528400.0,6.6376,6.6376,6.5817,6.5897,528400.0
2008-09-19 10:15:00,8.25,8.29,8.24,8.25,481200.0,6.5897,6.6216,6.5817,6.5897,481200.0
2008-09-19 10:20:00,8.25,8.26,8.24,8.25,530800.0,6.5897,6.5977,6.5817,6.5897,530800.0
2008-09-19 10:25:00,8.25,8.28,8.22,8.22,597200.0,6.5897,6.6136,6.5657,6.5657,597200.0
2008-09-19 10:30:00,8.22,8.22,8.14,8.16,688000.0,6.5657,6.5657,6.5018,6.5178,688000.0
2008-09-19 10:35:00,8.16,8.23,8.16,8.2,472800.0,6.5178,6.5737,6.5178,6.5497,472800.0
2008-09-19 10:40:00,8.2,8.24,8.2,8.23,401600.0,6.5497,6.5817,6.5497,6.5737,401600.0
2008-09-19 10:45:00,8.23,8.24,8.2,8.24,530800.0,6.5737,6.5817,6.5497,6.5817,530800.0
2008-09-19 10:50:00,8.24,8.26,8.23,8.24,296800.0,6.5817,6.5977,6.5737,6.5817,296800.0
2008-09-19 10:55:00,8.24,8.27,8.24,8.25,276000.0,6.5817,6.6057,6.5817,6.5897,276000.0
2008-09-19 11:00:00,8.25,8.31,8.25,8.3,947200.0,6.5897,6.6376,6.5897,6.6296,947200.0
2008-09-19 11:05:00,8.3,8.33,8.29,8.3,354400.0,6.6296,6.6536,6.6216,6.6296,354400.0
2008-09-19 11:10:00,8.3,8.3,8.27,8.28,342800.0,6.6296,6.6296,6.6057,6.6136,342800.0
2008-09-19 11:15:00,8.28,8.31,8.27,8.3,340400.0,6.6136,6.6376,6.6057,6.6296,340400.0
2008-09-19 11:20:00,8.3,8.3,8.24,8.24,255600.0,6.6296,6.6296,6.5817,6.5817,255600.0
2008-09-19 11:25:00,8.24,8.28,8.24,8.26,174000.0,6.5817,6.6136,6.5817,6.5977,174000.0
2008-09-19 11:30:00,8.27,8.27,8.22,8.22,214400.0,6.6057,6.6057,6.5657,6.5657,214400.0
2008-09-19 11:35:00,8.22,8.24,8.22,8.22,118000.0,6.5657,6.5817,6.5657,6.5657,118000.0
2008-09-19 11:40:00,8.22,8.24,8.22,8.22,378400.0,6.5657,6.5817,6.5657,6.5657,378400.0
2008-09-19 11:45:00,8.22,8.25,8.22,8.22,262000.0,6.5657,6.5897,6.5657,6.5657,262000.0
2008-09-19 11:50:00,8.23,8.26,8.22,8.25,294000.0,6.5737,6.5977,6.5657,6.5897,294000.0
2008-09-19 11:55:00,8.25,8.26,8.22,8.24,608800.0,6.5897,6.5977,6.5657,6.5817,608800.0
2008-09-19 12:00:00,8.24,8.25,8.23,8.25,251200.0,6.5817,6.5897,6.5737,6.5897,251200.0
2008-09-19 12:05:00,8.24,8.28,8.24,8.28,192800.0,6.5817,6.6136,6.5817,6.6136,192800.0
2008-09-19 12:10:00,8.28,8.28,8.26,8.27,154800.0,6.6136,6.6136,6.5977,6.6057,154800.0
2008-09-19 12:15:00,8.27,8.3,8.27,8.29,253200.0,6.6057,6.6296,6.6057,6.6216,253200.0
2008-09-19 12:20:00,8.29,8.3,8.28,8.28,169600.0,6.6216,6.6296,6.6136,6.6136,169600.0
2008-09-19 12:25:00,8.29,8.33,8.28,8.31,290400.0,6.6216,6.6536,6.6136,6.6376,290400.0
2008-09-19 12:30:00,8.31,8.32,8.29,8.3,230000.0,6.6376,6.6456,6.6216,6.6296,230000.0
2008-09-19 12:35:00,8.3,8.31,8.29,8.29,241200.0,6.6296,6.6376,6.6216,6.6216,241200.0
2008-09-19 12:40:00,8.29,8.3,8.29,8.29,155200.0,6.6216,6.6296,6.6216,6.6216,155200.0
2008-09-19 12:45:00,8.29,8.3,8.28,8.29,209600.0,6.6216,6.6296,6.6136,6.6216,209600.0
2008-09-19 12:50:00,8.29,8.3,8.28,8.29,300800.0,6.6216,6.6296,6.6136,6.6216,300800.0
2008-09-19 12:55:00,8.29,8.29,8.28,8.28,135200.0,6.6216,6.6216,6.6136,6.6136,135200.0
2008-09-19 13:00:00,8.28,8.28,8.28,8.28,94400.0,6.6136,6.6136,6.6136,6.6136,94400.0
2008-09-19 13:05:00,8.28,8.29,8.27,8.28,247600.0,6.6136,6.6216,6.6057,6.6136,247600.0
2008-09-19 13:10:00,8.28,8.28,8.27,8.27,156800.0,6.6136,6.6136,6.6057,6.6057,156800.0
2008-09-19 13:15:00,8.27,8.28,8.27,8.27,194800.0,6.6057,6.6136,6.6057,6.6057,194800.0
2008-09-19 13:20:00,8.27,8.29,8.27,8.28,229600.0,6.6057,6.6216,6.6057,6.6136,229600.0
2008-09-19 13:25:00,8.28,8.29,8.27,8.27,216400.0,6.6136,6.6216,6.6057,6.6057,216400.0
2008-09-19 13:30:00,8.27,8.28,8.25,8.26,188400.0,6.6057,6.6136,6.5897,6.5977,188400.0
2008-09-19 13:35:00,8.26,8.26,8.25,8.25,218800.0,6.5977,6.5977,6.5897,6.5897,218800.0
2008-09-19 13:40:00,8.24,8.25,8.21,8.21,260000.0,6.5817,6.5897,6.5577,6.5577,260000.0
2008-09-19 13:45:00,8.22,8.22,8.2,8.21,177600.0,6.5657,6.5657,6.5497,6.5577,177600.0
2008-09-19 13:50:00,8.21,8.22,8.18,8.2,205600.0,6.5577,6.5657,6.5338,6.5497,205600.0
2008-09-19 13:55:00,8.2,8.22,8.19,8.2,196800.0,6.5497,6.5657,6.5418,6.5497,196800.0
2008-09-19 14:00:00,8.2,8.21,8.17,8.18,202400.0,6.5497,6.5577,6.5258,6.5338,202400.0
2008-09-19 14:05:00,8.18,8.2,8.17,8.2,207200.0,6.5338,6.5497,6.5258,6.5497,207200.0
2008-09-19 14:10:00,8.21,8.21,8.19,8.19,277600.0,6.5577,6.5577,6.5418,6.5418,277600.0
2008-09-19 14:15:00,8.19,8.2,8.18,8.19,337200.0,6.5418,6.5497,6.5338,6.5418,337200.0
2008-09-19 14:20:00,8.19,8.2,8.18,8.18,187600.0,6.5418,6.5497,6.5338,6.5338,187600.0
2008-09-19 14:25:00,8.18,8.18,8.16,8.17,315200.0,6.5338,6.5338,6.5178,6.5258,315200.0
2008-09-19 14:30:00,8.18,8.2,8.16,8.17,295600.0,6.5338,6.5497,6.5178,6.5258,295600.0
2008-09-19 14:35:00,8.17,8.19,8.17,8.19,216800.0,6.5258,6.5418,6.5258,6.5418,216800.0
2008-09-19 14:40:00,8.19,8.2,8.17,8.18,545200.0,6.5418,6.5497,6.5258,6.5338,545200.0
2008-09-19 14:45:00,8.18,8.19,8.17,8.19,164400.0,6.5338,6.5418,6.5258,6.5418,164400.0
2008-09-19 14:50:00,8.19,8.19,8.15,8.15,288800.0,6.5418,6.5418,6.5098,6.5098,288800.0
2008-09-19 14:55:00,8.16,8.19,8.15,8.17,233200.0,6.5178,6.5418,6.5098,6.5258,233200.0
2008-09-19 15:00:00,8.17,8.19,8.17,8.18,360000.0,6.5258,6.5418,6.5258,6.5338,360000.0
2008-09-19 15:05:00,8.17,8.18,8.1,8.12,478800.0,6.5258,6.5338,6.4699,6.4858,478800.0
2008-09-19 15:10:00,8.12,8.12,8.09,8.1,274800.0,6.4858,6.4858,6.4619,6.4699,274800.0
2008-09-19 15:15:00,8.1,8.15,8.09,8.13,689600.0,6.4699,6.5098,6.4619,6.4938,689600.0
2008-09-19 15:20:00,8.13,8.13,8.09,8.12,421200.0,6.4938,6.4938,6.4619,6.4858,421200.0
2008-09-19 15:25:00,8.11,8.15,8.1,8.13,702800.0,6.4779,6.5098,6.4699,6.4938,702800.0
2008-09-19 15:30:00,8.13,8.15,8.1,8.14,774800.0,6.4938,6.5098,6.4699,6.5018,774800.0
2008-09-19 15:35:00,8.14,8.15,8.11,8.14,524400.0,6.5018,6.5098,6.4779,6.5018,524400.0
2008-09-19 15:40:00,8.14,8.18,8.12,8.16,519200.0,6.5018,6.5338,6.4858,6.5178,519200.0
2008-09-19 15:45:00,8.16,8.18,8.16,8.16,501600.0,6.5178,6.5338,6.5178,6.5178,501600.0
2008-09-19 15:50:00,8.16,8.17,8.15,8.17,893200.0,6.5178,6.5258,6.5098,6.5258,893200.0
2008-09-19 15:55:00,8.16,8.17,8.12,8.14,1340800.0,6.5178,6.5258,6.4858,6.5018,1340800.0
2008-09-22 09:30:00,8.08,8.4,8.08,8.23,59600.0,6.4539,6.7095,6.4539,6.5737,59600.0
2008-09-22 09:35:00,8.24,8.35,8.14,8.14,788000.0,6.5817,6.6696,6.5018,6.5018,788000.0
2008-09-22 09:40:00,8.14,8.14,8.09,8.1,393600.0,6.5018,6.5018,6.4619,6.4699,393600.0
2008-09-22 09:45:00,8.1,8.11,8.04,8.06,284400.0,6.4699,6.4779,6.4219,6.4379,284400.0
2008-09-22 09:50:00,8.06,8.06,8.04,8.04,296800.0,6.4379,6.4379,6.4219,6.4219,296800.0
2008-09-22 09:55:00,8.04,8.05,8.02,8.04,319200.0,6.4219,6.4299,6.406,6.4219,319200.0
2008-09-22 10:00:00,8.04,8.05,8.0,8.04,284800.0,6.4219,6.4299,6.39,6.4219,284800.0
2008-09-22 10:05:00,8.05,8.05,8.0,8.03,198400.0,6.4299,6.4299,6.39,6.414,198400.0
2008-09-22 10:10:00,8.03,8.03,7.99,7.99,773200.0,6.414,6.414,6.382,6.382,773200.0
2008-09-22 10:15:00,8.0,8.01,7.96,7.96,571200.0,6.39,6.398,6.358,6.358,571200.0
2008-09-22 10:20:00,7.96,7.97,7.95,7.96,191200.0,6.358,6.366,6.3501,6.358,191200.0
2008-09-22 10:25:00,7.97,8.01,7.96,8.01,163200.0,6.366,6.398,6.358,6.398,163200.0
2008-09-22 10:30:00,8.01,8.01,7.98,7.98,454800.0,6.398,6.398,6.374,6.374,454800.0
2008-09-22 10:35:00,7.98,7.98,7.96,7.96,948800.0,6.374,6.374,6.358,6.358,948800.0
2008-09-22 10:40:00,7.96,7.98,7.96,7.97,244000.0,6.358,6.374,6.358,6.366,244000.0
2008-09-22 10:45:00,7.97,7.99,7.96,7.98,210400.0,6.366,6.382,6.358,6.374,210400.0
2008-09-22 10:50:00,7.98,8.0,7.97,7.99,818000.0,6.374,6.39,6.366,6.382,818000.0
2008-09-22 10:55:00,7.99,8.04,7.99,8.02,198800.0,6.382,6.4219,6.382,6.406,198800.0
2008-09-22 11:00:00,8.02,8.04,8.02,8.03,244000.0,6.406,6.4219,6.406,6.414,244000.0
2008-09-22 11:05:00,8.03,8.05,8.01,8.01,310000.0,6.414,6.4299,6.398,6.398,310000.0
2008-09-22 11:10:00,8.01,8.01,7.99,8.0,379600.0,6.398,6.398,6.382,6.39,379600.0
2008-09-22 11:15:00,8.0,8.0,7.98,7.98,196000.0,6.39,6.39,6.374,6.374,196000.0
2008-09-22 11:20:00,7.98,7.98,7.97,7.97,500000.0,6.374,6.374,6.366,6.366,500000.0
2008-09-22 11:25:00,7.98,8.0,7.98,7.99,236800.0,6.374,6.39,6.374,6.382,236800.0
2008-09-22 11:30:00,7.99,8.01,7.99,7.99,174800.0,6.382,6.398,6.382,6.382,174800.0
2008-09-22 11:35:00,8.0,8.01,8.0,8.01,126400.0,6.39,6.398,6.39,6.398,126400.0
2008-09-22 11:40:00,8.01,8.01,7.99,8.0,154800.0,6.398,6.398,6.382,6.39,154800.0
2008-09-22 11:45:00,8.0,8.01,8.0,8.01,107600.0,6.39,6.398,6.39,6.398,107600.0
2008-09-22 11:50:00,8.0,8.02,8.0,8.02,123200.0,6.39,6.406,6.39,6.406,123200.0
2008-09-22 11:55:00,8.01,8.03,8.01,8.02,76400.0,6.398,6.414,6.398,6.406,76400.0
2008-09-22 12:00:00,8.02,8.03,8.01,8.01,109600.0,6.406,6.414,6.398,6.398,109600.0
2008-09-22 12:05:00,8.01,8.02,8.01,8.02,86800.0,6.398,6.406,6.398,6.406,86800.0
2008-09-22 12:10:00,8.02,8.03,8.01,8.01,90400.0,6.406,6.414,6.398,6.398,90400.0
2008-09-22 12:15:00,8.01,8.02,8.0,8.02,97600.0,6.398,6.406,6.39,6.406,97600.0
2008-09-22 12:20:00,8.01,8.02,8.0,8.01,63600.0,6.398,6.406,6.39,6.398,63600.0
2008-09-22 12:25:00,8.01,8.03,8.01,8.02,61200.0,6.398,6.414,6.398,6.406,61200.0
2008-09-22 12:30:00,8.02,8.04,8.02,8.02,155600.0,6.406,6.4219,6.406,6.406,155600.0
2008-09-22 12:35:00,8.02,8.04,8.02,8.03,88000.0,6.406,6.4219,6.406,6.414,88000.0
2008-09-22 12:40:00,8.03,8.03,8.03,8.03,69200.0,6.414,6.414,6.414,6.414,69200.0
2008-09-22 12:45:00,8.03,8.03,8.0,8.01,75600.0,6.414,6.414,6.39,6.398,75600.0
2008-09-22 12:50:00,8.01,8.03,8.01,8.03,76400.0,6.398,6.414,6.398,6.414,76400.0
2008-09-22 12:55:00,8.03,8.03,8.01,8.01,84800.0,6.414,6.414,6.398,6.398,84800.0
2008-09-22 13:00:00,8.01,8.01,8.0,8.0,141200.0,6.398,6.398,6.39,6.39,141200.0
2008-09-22 13:05:00,8.0,8.01,8.0,8.01,197600.0,6.39,6.398,6.39,6.398,197600.0
2008-09-22 13:10:00,8.01,8.01,8.0,8.0,210800.0,6.398,6.398,6.39,6.39,210800.0
2008-09-22 13:15:00,8.0,8.0,7.97,7.97,341600.0,6.39,6.39,6.366,6.366,341600.0
2008-09-22 13:20:00,7.97,7.97,7.94,7.95,250000.0,6.366,6.366,6.3421,6.3501,250000.0
2008-09-22 13:25:00,7.95,7.95,7.93,7.94,295600.0,6.3501,6.3501,6.3341,6.3421,295600.0
2008-09-22 13:30:00,7.94,7.94,7.92,7.92,242000.0,6.3421,6.3421,6.3261,6.3261,242000.0
2008-09-22 13:35:00,7.92,7.92,7.89,7.92,297600.0,6.3261,6.3261,6.3021,6.3261,297600.0
2008-09-22 13:40:00,7.92,7.93,7.91,7.93,135200.0,6.3261,6.3341,6.3181,6.3341,135200.0
2008-09-22 13:45:00,7.93,7.94,7.93,7.93,195200.0,6.3341,6.3421,6.3341,6.3341,195200.0
2008-09-22 13:50:00,7.93,7.95,7.93,7.95,182800.0,6.3341,6.3501,6.3341,6.3501,182800.0
2008-09-22 13:55:00,7.95,7.96,7.95,7.95,134400.0,6.3501,6.358,6.3501,6.3501,134400.0
2008-09-22 14:00:00,7.95,7.95,7.93,7.93,142000.0,6.3501,6.3501,6.3341,6.3341,142000.0
2008-09-22 14:05:00,7.93,7.94,7.92,7.93,147600.0,6.3341,6.3421,6.3261,6.3341,147600.0
2008-09-22 14:10:00,7.93,7.94,7.92,7.94,158800.0,6.3341,6.3421,6.3261,6.3421,158800.0
2008-09-22 14:15:00,7.94,7.96,7.94,7.95,163200.0,6.3421,6.358,6.3421,6.3501,163200.0
2008-09-22 14:20:00,7.95,7.96,7.92,7.93,244400.0,6.3501,6.358,6.3261,6.3341,244400.0
2008-09-22 14:25:00,7.93,7.94,7.93,7.94,156400.0,6.3341,6.3421,6.3341,6.3421,156400.0
2008-09-22 14:30:00,7.94,7.95,7.93,7.95,500000.0,6.3421,6.3501,6.3341,6.3501,500000.0
2008-09-22 14:35:00,7.94,7.94,7.93,7.93,204800.0,6.3421,6.3421,6.3341,6.3341,204800.0
2008-09-22 14:40:00,7.93,7.94,7.92,7.93,304800.0,6.3341,6.3421,6.3261,6.3341,304800.0
2008-09-22 14:45:00,7.93,7.94,7.92,7.93,273600.0,6.3341,6.3421,6.3261,6.3341,273600.0
2008-09-22 14:50:00,7.92,7.92,7.89,7.89,580000.0,6.3261,6.3261,6.3021,6.3021,580000.0
2008-09-22 14:55:00,7.89,7.9,7.88,7.89,264800.0,6.3021,6.3101,6.2941,6.3021,264800.0
2008-09-22 15:00:00,7.89,7.9,7.88,7.89,186400.0,6.3021,6.3101,6.2941,6.3021,186400.0
2008-09-22 15:05:00,7.89,7.9,7.89,7.89,234400.0,6.3021,6.3101,6.3021,6.3021,234400.0
2008-09-22 15:10:00,7.89,7.9,7.88,7.89,260800.0,6.3021,6.3101,6.2941,6.3021,260800.0
2008-09-22 15:15:00,7.89,7.89,7.87,7.88,439600.0,6.3021,6.3021,6.2862,6.2941,439600.0
2008-09-22 15:20:00,7.88,7.89,7.86,7.88,454400.0,6.2941,6.3021,6.2782,6.2941,454400.0
2008-09-22 15:25:00,7.88,7.88,7.86,7.87,280000.0,6.2941,6.2941,6.2782,6.2862,280000.0
2008-09-22 15:30:00,7.87,7.89,7.85,7.89,397600.0,6.2862,6.3021,6.2702,6.3021,397600.0
2008-09-22 15:35:00,7.89,7.9,7.88,7.89,291600.0,6.3021,6.3101,6.2941,6.3021,291600.0
2008-09-22 15:40:00,7.89,7.89,7.84,7.86,572000.0,6.3021,6.3021,6.2622,6.2782,572000.0
2008-09-22 15:45:00,7.86,7.87,7.84,7.86,594800.0,6.2782,6.2862,6.2622,6.2782,594800.0
2008-09-22 15:50:00,7.85,7.87,7.85,7.85,740000.0,6.2702,6.2862,6.2702,6.2702,740000.0
2008-09-22 15:55:00,7.85,7.89,7.84,7.87,988800.0,6.2702,6.3021,6.2622,6.2862,988800.0
2008-09-23 09:30:00,7.89,8.13,7.89,7.92,360000.0,6.3021,6.4938,6.3021,6.3261,360000.0
2008-09-23 09:35:00,7.91,7.93,7.87,7.87,181600.0,6.3181,6.3341,6.2862,6.2862,181600.0
2008-09-23 09:40:00,7.88,7.93,7.87,7.91,198800.0,6.2941,6.3341,6.2862,6.3181,198800.0
2008-09-23 09:45:00,7.91,7.94,7.9,7.94,208400.0,6.3181,6.3421,6.3101,6.3421,208400.0
2008-09-23 09:50:00,7.93,7.98,7.93,7.94,458000.0,6.3341,6.374,6.3341,6.3421,458000.0
2008-09-23 09:55:00,7.94,7.95,7.91,7.91,184000.0,6.3421,6.3501,6.3181,6.3181,184000.0
2008-09-23 10:00:00,7.91,7.91,7.87,7.89,210800.0,6.3181,6.3181,6.2862,6.3021,210800.0
2008-09-23 10:05:00,7.89,7.92,7.88,7.91,251600.0,6.3021,6.3261,6.2941,6.3181,251600.0
2008-09-23 10:10:00,7.91,7.92,7.91,7.92,278800.0,6.3181,6.3261,6.3181,6.3261,278800.0
2008-09-23 10:15:00,7.92,7.94,7.91,7.94,274800.0,6.3261,6.3421,6.3181,6.3421,274800.0
2008-09-23 10:20:00,7.94,7.99,7.93,7.97,449200.0,6.3421,6.382,6.3341,6.366,449200.0
2008-09-23 10:25:00,7.96,7.97,7.96,7.96,142800.0,6.358,6.366,6.358,6.358,142800.0
2008-09-23 10:30:00,7.96,7.98,7.96,7.96,184000.0,6.358,6.374,6.358,6.358,184000.0
2008-09-23 10:35:00,7.96,7.97,7.95,7.97,210000.0,6.358,6.366,6.3501,6.366,210000.0
2008-09-23 10:40:00,7.97,7.97,7.95,7.95,232000.0,6.366,6.366,6.3501,6.3501,232000.0
2008-09-23 10:45:00,7.95,7.96,7.94,7.95,168800.0,6.3501,6.358,6.3421,6.3501,168800.0
2008-09-23 10:50:00,7.95,7.95,7.89,7.9,182800.0,6.3501,6.3501,6.3021,6.3101,182800.0
2008-09-23 10:55:00,7.9,7.91,7.89,7.9,172400.0,6.3101,6.3181,6.3021,6.3101,172400.0
2008-09-23 11:00:00,7.9,7.92,7.89,7.91,177600.0,6.3101,6.3261,6.3021,6.3181,177600.0
2008-09-23 11:05:00,7.91,7.94,7.91,7.94,410000.0,6.3181,6.3421,6.3181,6.3421,410000.0
2008-09-23 11:10:00,7.94,7.98,7.92,7.97,296800.0,6.3421,6.374,6.3261,6.366,296800.0
2008-09-23 11:15:00,7.97,8.02,7.97,8.01,634400.0,6.366,6.406,6.366,6.398,634400.0
2008-09-23 11:20:00,8.01,8.05,8.01,8.04,488000.0,6.398,6.4299,6.398,6.4219,488000.0
2008-09-23 11:25:00,8.04,8.04,8.01,8.04,268000.0,6.4219,6.4219,6.398,6.4219,268000.0
2008-09-23 11:30:00,8.05,8.05,8.03,8.04,275600.0,6.4299,6.4299,6.414,6.4219,275600.0
2008-09-23 11:35:00,8.03,8.04,8.0,8.02,298800.0,6.414,6.4219,6.39,6.406,298800.0
2008-09-23 11:40:00,8.02,8.04,8.02,8.03,277600.0,6.406,6.4219,6.406,6.414,277600.0
2008-09-23 11:45:00,8.03,8.03,8.01,8.03,125600.0,6.414,6.414,6.398,6.414,125600.0
2008-09-23 11:50:00,8.02,8.03,8.01,8.03,152000.0,6.406,6.414,6.398,6.414,152000.0
2008-09-23 11:55:00,8.03,8.03,8.02,8.03,169200.0,6.414,6.414,6.406,6.414,169200.0
2008-09-23 12:00:00,8.03,8.03,7.99,8.02,329600.0,6.414,6.414,6.382,6.406,329600.0
2008-09-23 12:05:00,8.02,8.05,8.01,8.05,255600.0,6.406,6.4299,6.398,6.4299,255600.0
2008-09-23 12:10:00,8.04,8.06,8.04,8.05,203200.0,6.4219,6.4379,6.4219,6.4299,203200.0
2008-09-23 12:15:00,8.04,8.05,8.03,8.04,448800.0,6.4219,6.4299,6.414,6.4219,448800.0
2008-09-23 12:20:00,8.04,8.04,8.03,8.03,154800.0,6.4219,6.4219,6.414,6.414,154800.0
2008-09-23 12:25:00,8.03,8.03,8.02,8.03,115600.0,6.414,6.414,6.406,6.414,115600.0
2008-09-23 12:30:00,8.03,8.03,7.99,8.0,143200.0,6.414,6.414,6.382,6.39,143200.0
2008-09-23 12:35:00,8.0,8.03,8.0,8.02,269600.0,6.39,6.414,6.39,6.406,269600.0
2008-09-23 12:40:00,8.02,8.03,8.01,8.02,180800.0,6.406,6.414,6.398,6.406,180800.0
2008-09-23 12:45:00,8.02,8.04,8.02,8.03,429200.0,6.406,6.4219,6.406,6.414,429200.0
2008-09-23 12:50:00,8.03,8.04,8.02,8.04,412400.0,6.414,6.4219,6.406,6.4219,412400.0
2008-09-23 12:55:00,8.04,8.05,8.02,8.02,225200.0,6.4219,6.4299,6.406,6.406,225200.0
2008-09-23 13:00:00,8.02,8.03,7.99,8.0,748800.0,6.406,6.414,6.382,6.39,748800.0
2008-09-23 13:05:00,8.0,8.0,7.94,7.95,692400.0,6.39,6.39,6.3421,6.3501,692400.0
2008-09-23 13:10:00,7.95,7.96,7.93,7.93,254000.0,6.3501,6.358,6.3341,6.3341,254000.0
2008-09-23 13:15:00,7.94,7.96,7.93,7.95,262400.0,6.3421,6.358,6.3341,6.3501,262400.0
2008-09-23 13:20:00,7.95,7.98,7.95,7.97,221600.0,6.3501,6.374,6.3501,6.366,221600.0
2008-09-23 13:25:00,7.97,7.99,7.96,7.98,181600.0,6.366,6.382,6.358,6.374,181600.0
2008-09-23 13:30:00,7.98,7.98,7.93,7.94,331600.0,6.374,6.374,6.3341,6.3421,331600.0
2008-09-23 13:35:00,7.94,7.94,7.92,7.94,276800.0,6.3421,6.3421,6.3261,6.3421,276800.0
2008-09-23 13:40:00,7.93,7.96,7.93,7.96,196800.0,6.3341,6.358,6.3341,6.358,196800.0
2008-09-23 13:45:00,7.96,7.97,7.94,7.95,207200.0,6.358,6.366,6.3421,6.3501,207200.0
2008-09-23 13:50:00,7.95,7.96,7.94,7.94,212000.0,6.3501,6.358,6.3421,6.3421,212000.0
2008-09-23 13:55:00,7.94,7.96,7.93,7.95,260000.0,6.3421,6.358,6.3341,6.3501,260000.0
2008-09-23 14:00:00,7.95,7.99,7.95,7.98,516400.0,6.3501,6.382,6.3501,6.374,516400.0
2008-09-23 14:05:00,7.98,8.01,7.96,8.01,297600.0,6.374,6.398,6.358,6.398,297600.0
2008-09-23 14:10:00,8.01,8.02,8.0,8.0,286000.0,6.398,6.406,6.39,6.39,286000.0
2008-09-23 14:15:00,8.0,8.0,7.98,7.99,99600.0,6.39,6.39,6.374,6.382,99600.0
2008-09-23 14:20:00,7.99,8.01,7.98,8.0,422000.0,6.382,6.398,6.374,6.39,422000.0
2008-09-23 14:25:00,8.0,8.03,7.99,8.03,294000.0,6.39,6.414,6.382,6.414,294000.0
2008-09-23 14:30:00,8.03,8.03,7.99,8.0,324800.0,6.414,6.414,6.382,6.39,324800.0
2008-09-23 14:35:00,8.0,8.01,8.0,8.0,527600.0,6.39,6.398,6.39,6.39,527600.0
2008-09-23 14:40:00,8.0,8.02,7.99,8.0,300000.0,6.39,6.406,6.382,6.39,300000.0
2008-09-23 14:45:00,8.0,8.03,7.99,8.02,366800.0,6.39,6.414,6.382,6.406,366800.0
2008-09-23 14:50:00,8.02,8.05,8.02,8.04,590400.0,6.406,6.4299,6.406,6.4219,590400.0
2008-09-23 14:55:00,8.03,8.05,8.02,8.02,212000.0,6.414,6.4299,6.406,6.406,212000.0
2008-09-23 15:00:00,8.02,8.04,8.01,8.03,320800.0,6.406,6.4219,6.398,6.414,320800.0
2008-09-23 15:05:00,8.03,8.08,8.02,8.08,454000.0,6.414,6.4539,6.406,6.4539,454000.0
2008-09-23 15:10:00,8.08,8.08,8.06,8.07,440800.0,6.4539,6.4539,6.4379,6.4459,440800.0
2008-09-23 15:15:00,8.07,8.14,8.07,8.14,924800.0,6.4459,6.5018,6.4459,6.5018,924800.0
2008-09-23 15:20:00,8.14,8.14,8.09,8.09,627200.0,6.5018,6.5018,6.4619,6.4619,627200.0
2008-09-23 15:25:00,8.09,8.1,8.05,8.07,795200.0,6.4619,6.4699,6.4299,6.4459,795200.0
2008-09-23 15:30:00,8.07,8.08,8.05,8.05,994800.0,6.4459,6.4539,6.4299,6.4299,994800.0
2008-09-23 15:35:00,8.05,8.06,8.03,8.03,805200.0,6.4299,6.4379,6.414,6.414,805200.0
2008-09-23 15:40:00,8.03,8.05,7.99,8.0,570800.0,6.414,6.4299,6.382,6.39,570800.0
2008-09-23 15:45:00,7.99,7.99,7.96,7.97,709600.0,6.382,6.382,6.358,6.366,709600.0
2008-09-23 15:50:00,7.97,7.99,7.95,7.98,867200.0,6.366,6.382,6.3501,6.374,867200.0
2008-09-23 15:55:00,7.99,7.99,7.95,7.97,971200.0,6.382,6.382,6.3501,6.366,971200.0
2008-09-24 09:30:00,8.01,8.04,7.91,7.95,361600.0,6.398,6.4219,6.3181,6.3501,361600.0
2008-09-24 09:35:00,7.95,7.96,7.91,7.95,338400.0,6.3501,6.358,6.3181,6.3501,338400.0
2008-09-24 09:40:00,7.95,7.95,7.9,7.91,223600.0,6.3501,6.3501,6.3101,6.3181,223600.0
2008-09-24 09:45:00,7.91,7.91,7.85,7.86,197600.0,6.3181,6.3181,6.2702,6.2782,197600.0
2008-09-24 09:50:00,7.86,7.9,7.86,7.89,819200.0,6.2782,6.3101,6.2782,6.3021,819200.0
2008-09-24 09:55:00,7.89,7.89,7.84,7.87,236400.0,6.3021,6.3021,6.2622,6.2862,236400.0
2008-09-24 10:00:00,7.86,7.87,7.83,7.86,379600.0,6.2782,6.2862,6.2542,6.2782,379600.0
2008-09-24 10:05:00,7.86,7.87,7.84,7.86,175200.0,6.2782,6.2862,6.2622,6.2782,175200.0
2008-09-24 10:10:00,7.86,7.87,7.83,7.84,234000.0,6.2782,6.2862,6.2542,6.2622,234000.0
2008-09-24 10:15:00,7.84,7.87,7.84,7.86,147600.0,6.2622,6.2862,6.2622,6.2782,147600.0
2008-09-24 10:20:00,7.86,7.89,7.86,7.88,300000.0,6.2782,6.3021,6.2782,6.2941,300000.0
2008-09-24 10:25:00,7.89,7.91,7.87,7.91,184800.0,6.3021,6.3181,6.2862,6.3181,184800.0
2008-09-24 10:30:00,7.91,7.95,7.91,7.93,270800.0,6.3181,6.3501,6.3181,6.3341,270800.0
2008-09-24 10:35:00,7.93,7.95,7.92,7.94,190800.0,6.3341,6.3501,6.3261,6.3421,190800.0
2008-09-24 10:40:00,7.94,7.98,7.94,7.98,396000.0,6.3421,6.374,6.3421,6.374,396000.0
2008-09-24 10:45:00,7.98,7.98,7.96,7.98,360000.0,6.374,6.374,6.358,6.374,360000.0
2008-09-24 10:50:00,7.98,7.98,7.96,7.96,310800.0,6.374,6.374,6.358,6.358,310800.0
2008-09-24 10:55:00,7.96,7.97,7.94,7.97,357200.0,6.358,6.366,6.3421,6.366,357200.0
2008-09-24 11:00:00,7.97,7.98,7.95,7.95,484400.0,6.366,6.374,6.3501,6.3501,484400.0
2008-09-24 11:05:00,7.95,7.96,7.93,7.94,285200.0,6.3501,6.358,6.3341,6.3421,285200.0
2008-09-24 11:10:00,7.94,7.95,7.9,7.91,198000.0,6.3421,6.3501,6.3101,6.3181,198000.0
2008-09-24 11:15:00,7.91,7.91,7.86,7.87,148400.0,6.3181,6.3181,6.2782,6.2862,148400.0
2008-09-24 11:20:00,7.89,7.9,7.88,7.9,141200.0,6.3021,6.3101,6.2941,6.3101,141200.0
2008-09-24 11:25:00,7.89,7.92,7.89,7.9,274800.0,6.3021,6.3261,6.3021,6.3101,274800.0
2008-09-24 11:30:00,7.9,7.92,7.89,7.92,930000.0,6.3101,6.3261,6.3021,6.3261,930000.0
2008-09-24 11:35:00,7.92,7.92,7.89,7.9,300800.0,6.3261,6.3261,6.3021,6.3101,300800.0
2008-09-24 11:40:00,7.9,7.9,7.88,7.88,344800.0,6.3101,6.3101,6.2941,6.2941,344800.0
2008-09-24 11:45:00,7.88,7.88,7.85,7.85,139600.0,6.2941,6.2941,6.2702,6.2702,139600.0
2008-09-24 11:50:00,7.86,7.89,7.86,7.88,340400.0,6.2782,6.3021,6.2782,6.2941,340400.0
2008-09-24 11:55:00,7.88,7.88,7.86,7.88,124800.0,6.2941,6.2941,6.2782,6.2941,124800.0
2008-09-24 12:00:00,7.87,7.88,7.86,7.87,99200.0,6.2862,6.2941,6.2782,6.2862,99200.0
2008-09-24 12:05:00,7.88,7.88,7.86,7.86,96400.0,6.2941,6.2941,6.2782,6.2782,96400.0
2008-09-24 12:10:00,7.86,7.87,7.85,7.86,89600.0,6.2782,6.2862,6.2702,6.2782,89600.0
2008-09-24 12:15:00,7.86,7.89,7.86,7.88,95600.0,6.2782,6.3021,6.2782,6.2941,95600.0
2008-09-24 12:20:00,7.88,7.89,7.86,7.86,70000.0,6.2941,6.3021,6.2782,6.2782,70000.0
2008-09-24 12:25:00,7.86,7.86,7.82,7.82,108000.0,6.2782,6.2782,6.2462,6.2462,108000.0
2008-09-24 12:30:00,7.82,7.84,7.82,7.83,69200.0,6.2462,6.2622,6.2462,6.2542,69200.0
2008-09-24 12:35:00,7.83,7.84,7.81,7.82,77200.0,6.2542,6.2622,6.2382,6.2462,77200.0
2008-09-24 12:40:00,7.82,7.85,7.82,7.84,77600.0,6.2462,6.2702,6.2462,6.2622,77600.0
2008-09-24 12:45:00,7.84,7.84,7.82,7.84,75200.0,6.2622,6.2622,6.2462,6.2622,75200.0
2008-09-24 12:50:00,7.83,7.85,7.83,7.83,87200.0,6.2542,6.2702,6.2542,6.2542,87200.0
2008-09-24 12:55:00,7.83,7.83,7.81,7.82,163200.0,6.2542,6.2542,6.2382,6.2462,163200.0
2008-09-24 13:00:00,7.82,7.82,7.81,7.81,96800.0,6.2462,6.2462,6.2382,6.2382,96800.0
2008-09-24 13:05:00,7.81,7.83,7.81,7.83,184800.0,6.2382,6.2542,6.2382,6.2542,184800.0
2008-09-24 13:10:00,7.83,7.84,7.82,7.83,143600.0,6.2542,6.2622,6.2462,6.2542,143600.0
2008-09-24 13:15:00,7.83,7.84,7.83,7.83,175200.0,6.2542,6.2622,6.2542,6.2542,175200.0
2008-09-24 13:20:00,7.83,7.86,7.83,7.86,166000.0,6.2542,6.2782,6.2542,6.2782,166000.0
2008-09-24 13:25:00,7.87,7.89,7.86,7.87,123600.0,6.2862,6.3021,6.2782,6.2862,123600.0
2008-09-24 13:30:00,7.86,7.86,7.85,7.86,118800.0,6.2782,6.2782,6.2702,6.2782,118800.0
2008-09-24 13:35:00,7.86,7.87,7.85,7.86,101600.0,6.2782,6.2862,6.2702,6.2782,101600.0
2008-09-24 13:40:00,7.86,7.88,7.85,7.87,118000.0,6.2782,6.2941,6.2702,6.2862,118000.0
2008-09-24 13:45:00,7.87,7.87,7.86,7.87,129600.0,6.2862,6.2862,6.2782,6.2862,129600.0
2008-09-24 13:50:00,7.87,7.87,7.84,7.84,166000.0,6.2862,6.2862,6.2622,6.2622,166000.0
2008-09-24 13:55:00,7.84,7.85,7.82,7.84,216800.0,6.2622,6.2702,6.2462,6.2622,216800.0
2008-09-24 14:00:00,7.83,7.84,7.82,7.83,125200.0,6.2542,6.2622,6.2462,6.2542,125200.0
2008-09-24 14:05:00,7.83,7.85,7.82,7.85,182400.0,6.2542,6.2702,6.2462,6.2702,182400.0
2008-09-24 14:10:00,7.85,7.85,7.82,7.83,204000.0,6.2702,6.2702,6.2462,6.2542,204000.0
2008-09-24 14:15:00,7.83,7.84,7.82,7.84,150400.0,6.2542,6.2622,6.2462,6.2622,150400.0
2008-09-24 14:20:00,7.85,7.88,7.84,7.88,214000.0,6.2702,6.2941,6.2622,6.2941,214000.0
2008-09-24 14:25:00,7.88,7.89,7.87,7.89,203600.0,6.2941,6.3021,6.2862,6.3021,203600.0
2008-09-24 14:30:00,7.89,7.92,7.89,7.92,213200.0,6.3021,6.3261,6.3021,6.3261,213200.0
2008-09-24 14:35:00,7.92,7.93,7.91,7.92,241200.0,6.3261,6.3341,6.3181,6.3261,241200.0
2008-09-24 14:40:00,7.92,7.95,7.92,7.93,285200.0,6.3261,6.3501,6.3261,6.3341,285200.0
2008-09-24 14:45:00,7.93,7.93,7.91,7.91,183600.0,6.3341,6.3341,6.3181,6.3181,183600.0
2008-09-24 14:50:00,7.92,7.92,7.88,7.88,216400.0,6.3261,6.3261,6.2941,6.2941,216400.0
2008-09-24 14:55:00,7.88,7.89,7.86,7.86,196000.0,6.2941,6.3021,6.2782,6.2782,196000.0
2008-09-24 15:00:00,7.86,7.86,7.84,7.85,225600.0,6.2782,6.2782,6.2622,6.2702,225600.0
2008-09-24 15:05:00,7.85,7.89,7.85,7.88,350800.0,6.2702,6.3021,6.2702,6.2941,350800.0
2008-09-24 15:10:00,7.89,7.89,7.86,7.87,328800.0,6.3021,6.3021,6.2782,6.2862,328800.0
2008-09-24 15:15:00,7.88,7.88,7.82,7.83,367200.0,6.2941,6.2941,6.2462,6.2542,367200.0
2008-09-24 15:20:00,7.83,7.83,7.81,7.82,330800.0,6.2542,6.2542,6.2382,6.2462,330800.0
2008-09-24 15:25:00,7.83,7.83,7.82,7.83,260000.0,6.2542,6.2542,6.2462,6.2542,260000.0
2008-09-24 15:30:00,7.83,7.84,7.82,7.83,326400.0,6.2542,6.2622,6.2462,6.2542,326400.0
2008-09-24 15:35:00,7.83,7.83,7.81,7.81,221200.0,6.2542,6.2542,6.2382,6.2382,221200.0
2008-09-24 15:40:00,7.8,7.81,7.77,7.78,406400.0,6.2302,6.2382,6.2063,6.2143,406400.0
2008-09-24 15:45:00,7.78,7.79,7.77,7.77,422800.0,6.2143,6.2223,6.2063,6.2063,422800.0
2008-09-24 15:50:00,7.77,7.79,7.77,7.79,438400.0,6.2063,6.2223,6.2063,6.2223,438400.0
2008-09-24 15:55:00,7.79,7.81,7.79,7.81,826000.0,6.2223,6.2382,6.2223,6.2382,826000.0
2008-09-25 09:30:00,7.85,7.94,7.84,7.93,637200.0,6.2702,6.3421,6.2622,6.3341,637200.0
2008-09-25 09:35:00,7.93,7.93,7.88,7.93,240000.0,6.3341,6.3341,6.2941,6.3341,240000.0
2008-09-25 09:40:00,7.92,7.95,7.91,7.95,250800.0,6.3261,6.3501,6.3181,6.3501,250800.0
2008-09-25 09:45:00,7.95,8.01,7.95,7.99,285200.0,6.3501,6.398,6.3501,6.382,285200.0
2008-09-25 09:50:00,8.0,8.06,7.99,8.06,509200.0,6.39,6.4379,6.382,6.4379,509200.0
2008-09-25 09:55:00,8.06,8.1,8.04,8.09,912000.0,6.4379,6.4699,6.4219,6.4619,912000.0
2008-09-25 10:00:00,8.09,8.09,8.04,8.04,713600.0,6.4619,6.4619,6.4219,6.4219,713600.0
2008-09-25 10:05:00,8.04,8.08,8.02,8.05,414000.0,6.4219,6.4539,6.406,6.4299,414000.0
2008-09-25 10:10:00,8.05,8.11,8.04,8.1,657600.0,6.4299,6.4779,6.4219,6.4699,657600.0
2008-09-25 10:15:00,8.1,8.12,8.08,8.09,276400.0,6.4699,6.4858,6.4539,6.4619,276400.0
2008-09-25 10:20:00,8.09,8.1,8.06,8.06,268400.0,6.4619,6.4699,6.4379,6.4379,268400.0
2008-09-25 10:25:00,8.06,8.06,8.03,8.04,200400.0,6.4379,6.4379,6.414,6.4219,200400.0
2008-09-25 10:30:00,8.04,8.05,8.03,8.03,160800.0,6.4219,6.4299,6.414,6.414,160800.0
2008-09-25 10:35:00,8.03,8.03,7.99,8.0,279600.0,6.414,6.414,6.382,6.39,279600.0
2008-09-25 10:40:00,8.0,8.01,7.99,7.99,290800.0,6.39,6.398,6.382,6.382,290800.0
2008-09-25 10:45:00,7.99,8.02,7.99,8.02,228000.0,6.382,6.406,6.382,6.406,228000.0
2008-09-25 10:50:00,8.02,8.02,8.0,8.01,202400.0,6.406,6.406,6.39,6.398,202400.0
2008-09-25 10:55:00,8.01,8.01,7.99,8.0,299200.0,6.398,6.398,6.382,6.39,299200.0
2008-09-25 11:00:00,8.0,8.0,7.98,8.0,318000.0,6.39,6.39,6.374,6.39,318000.0
2008-09-25 11:05:00,8.01,8.01,8.0,8.01,188800.0,6.398,6.398,6.39,6.398,188800.0
2008-09-25 11:10:00,8.01,8.06,8.0,8.06,242400.0,6.398,6.4379,6.39,6.4379,242400.0
2008-09-25 11:15:00,8.06,8.06,8.01,8.01,449600.0,6.4379,6.4379,6.398,6.398,449600.0
2008-09-25 11:20:00,8.01,8.02,8.0,8.01,778000.0,6.398,6.406,6.39,6.398,778000.0
2008-09-25 11:25:00,8.01,8.05,8.0,8.04,400800.0,6.398,6.4299,6.39,6.4219,400800.0
2008-09-25 11:30:00,8.04,8.06,8.03,8.04,540800.0,6.4219,6.4379,6.414,6.4219,540800.0
2008-09-25 11:35:00,8.04,8.05,8.02,8.03,203600.0,6.4219,6.4299,6.406,6.414,203600.0
2008-09-25 11:40:00,8.03,8.04,8.02,8.03,242800.0,6.414,6.4219,6.406,6.414,242800.0
2008-09-25 11:45:00,8.03,8.04,8.03,8.03,202000.0,6.414,6.4219,6.414,6.414,202000.0
2008-09-25 11:50:00,8.03,8.04,8.02,8.03,184000.0,6.414,6.4219,6.406,6.414,184000.0
2008-09-25 11:55:00,8.03,8.03,8.01,8.02,252000.0,6.414,6.414,6.398,6.406,252000.0
2008-09-25 12:00:00,8.02,8.02,8.0,8.01,558000.0,6.406,6.406,6.39,6.398,558000.0
2008-09-25 12:05:00,8.01,8.01,7.99,8.0,307600.0,6.398,6.398,6.382,6.39,307600.0
2008-09-25 12:10:00,8.0,8.02,7.99,8.02,1001600.0,6.39,6.406,6.382,6.406,1001600.0
2008-09-25 12:15:00,8.02,8.04,8.02,8.04,161600.0,6.406,6.4219,6.406,6.4219,161600.0
2008-09-25 12:20:00,8.04,8.04,8.03,8.03,167200.0,6.4219,6.4219,6.414,6.414,167200.0
2008-09-25 12:25:00,8.03,8.04,8.01,8.03,142400.0,6.414,6.4219,6.398,6.414,142400.0
2008-09-25 12:30:00,8.03,8.03,8.01,8.02,88800.0,6.414,6.414,6.398,6.406,88800.0
2008-09-25 12:35:00,8.02,8.02,8.0,8.0,151600.0,6.406,6.406,6.39,6.39,151600.0
2008-09-25 12:40:00,8.0,8.0,8.0,8.0,274400.0,6.39,6.39,6.39,6.39,274400.0
2008-09-25 12:45:00,8.0,8.01,8.0,8.0,144800.0,6.39,6.398,6.39,6.39,144800.0
2008-09-25 12:50:00,8.0,8.0,7.98,7.99,364000.0,6.39,6.39,6.374,6.382,364000.0
2008-09-25 12:55:00,7.99,8.0,7.99,8.0,316400.0,6.382,6.39,6.382,6.39,316400.0
2008-09-25 13:00:00,8.0,8.03,8.0,8.02,274400.0,6.39,6.414,6.39,6.406,274400.0
2008-09-25 13:05:00,8.02,8.03,8.0,8.0,220000.0,6.406,6.414,6.39,6.39,220000.0
2008-09-25 13:10:00,8.0,8.0,7.98,8.0,230800.0,6.39,6.39,6.374,6.39,230800.0
2008-09-25 13:15:00,7.99,8.0,7.98,8.0,273600.0,6.382,6.39,6.374,6.39,273600.0
2008-09-25 13:20:00,8.0,8.0,7.98,7.98,161600.0,6.39,6.39,6.374,6.374,161600.0
2008-09-25 13:25:00,7.98,7.98,7.97,7.98,194800.0,6.374,6.374,6.366,6.374,194800.0
2008-09-25 13:30:00,7.98,8.01,7.98,8.01,270000.0,6.374,6.398,6.374,6.398,270000.0
2008-09-25 13:35:00,8.01,8.03,8.01,8.02,219200.0,6.398,6.414,6.398,6.406,219200.0
2008-09-25 13:40:00,8.02,8.02,8.01,8.01,150000.0,6.406,6.406,6.398,6.398,150000.0
2008-09-25 13:45:00,8.01,8.04,8.01,8.03,276800.0,6.398,6.4219,6.398,6.414,276800.0
2008-09-25 13:50:00,8.02,8.03,8.01,8.01,326000.0,6.406,6.414,6.398,6.398,326000.0
2008-09-25 13:55:00,8.01,8.03,8.0,8.03,208400.0,6.398,6.414,6.39,6.414,208400.0
2008-09-25 14:00:00,8.03,8.03,7.99,8.0,169600.0,6.414,6.414,6.382,6.39,169600.0
2008-09-25 14:05:00,8.0,8.01,7.99,8.0,277600.0,6.39,6.398,6.382,6.39,277600.0
2008-09-25 14:10:00,8.0,8.0,7.99,7.99,195600.0,6.39,6.39,6.382,6.382,195600.0
2008-09-25 14:15:00,7.99,8.0,7.95,7.96,404000.0,6.382,6.39,6.3501,6.358,404000.0
2008-09-25 14:20:00,7.97,7.97,7.94,7.94,307200.0,6.366,6.366,6.3421,6.3421,307200.0
2008-09-25 14:25:00,7.95,7.96,7.93,7.96,261600.0,6.3501,6.358,6.3341,6.358,261600.0
2008-09-25 14:30:00,7.96,7.98,7.96,7.97,305200.0,6.358,6.374,6.358,6.366,305200.0
2008-09-25 14:35:00,7.97,7.98,7.96,7.96,192000.0,6.366,6.374,6.358,6.358,192000.0
2008-09-25 14:40:00,7.96,7.97,7.96,7.96,219600.0,6.358,6.366,6.358,6.358,219600.0
2008-09-25 14:45:00,7.96,7.97,7.95,7.95,323600.0,6.358,6.366,6.3501,6.3501,323600.0
2008-09-25 14:50:00,7.95,7.97,7.93,7.96,307200.0,6.3501,6.366,6.3341,6.358,307200.0
2008-09-25 14:55:00,7.97,7.98,7.96,7.97,335600.0,6.366,6.374,6.358,6.366,335600.0
2008-09-25 15:00:00,7.97,7.99,7.97,7.98,332400.0,6.366,6.382,6.366,6.374,332400.0
2008-09-25 15:05:00,7.98,8.0,7.98,7.99,444400.0,6.374,6.39,6.374,6.382,444400.0
2008-09-25 15:10:00,7.98,8.0,7.98,8.0,400400.0,6.374,6.39,6.374,6.39,400400.0
2008-09-25 15:15:00,8.0,8.0,7.99,7.99,324800.0,6.39,6.39,6.382,6.382,324800.0
2008-09-25 15:20:00,8.0,8.01,7.98,8.0,426000.0,6.39,6.398,6.374,6.39,426000.0
2008-09-25 15:25:00,8.0,8.02,8.0,8.01,447200.0,6.39,6.406,6.39,6.398,447200.0
2008-09-25 15:30:00,8.0,8.02,8.0,8.01,442800.0,6.39,6.406,6.39,6.398,442800.0
2008-09-25 15:35:00,8.01,8.02,7.99,8.01,636400.0,6.398,6.406,6.382,6.398,636400.0
2008-09-25 15:40:00,8.0,8.01,7.99,7.99,585200.0,6.39,6.398,6.382,6.382,585200.0
2008-09-25 15:45:00,7.99,7.99,7.95,7.95,860800.0,6.382,6.382,6.3501,6.3501,860800.0
2008-09-25 15:50:00,7.95,7.96,7.94,7.95,737600.0,6.3501,6.358,6.3421,6.3501,737600.0
2008-09-25 15:55:00,7.95,7.95,7.93,7.94,974800.0,6.3501,6.3501,6.3341,6.3421,974800.0
2008-09-26 09:30:00,7.91,7.93,7.78,7.84,256400.0,6.3181,6.3341,6.2143,6.2622,256400.0
2008-09-26 09:35:00,7.84,7.88,7.8,7.87,825200.0,6.2622,6.2941,6.2302,6.2862,825200.0
2008-09-26 09:40:00,7.87,7.88,7.83,7.83,216800.0,6.2862,6.2941,6.2542,6.2542,216800.0
2008-09-26 09:45:00,7.84,7.89,7.82,7.88,153600.0,6.2622,6.3021,6.2462,6.2941,153600.0
2008-09-26 09:50:00,7.88,7.9,7.87,7.88,259600.0,6.2941,6.3101,6.2862,6.2941,259600.0
2008-09-26 09:55:00,7.88,7.96,7.87,7.93,824800.0,6.2941,6.358,6.2862,6.3341,824800.0
2008-09-26 10:00:00,7.93,7.93,7.9,7.9,219200.0,6.3341,6.3341,6.3101,6.3101,219200.0
2008-09-26 10:05:00,7.9,7.9,7.85,7.85,259200.0,6.3101,6.3101,6.2702,6.2702,259200.0
2008-09-26 10:10:00,7.85,7.9,7.84,7.89,212800.0,6.2702,6.3101,6.2622,6.3021,212800.0
2008-09-26 10:15:00,7.89,7.89,7.88,7.89,153600.0,6.3021,6.3021,6.2941,6.3021,153600.0
2008-09-26 10:20:00,7.89,7.9,7.88,7.88,224800.0,6.3021,6.3101,6.2941,6.2941,224800.0
2008-09-26 10:25:00,7.88,7.89,7.88,7.88,175200.0,6.2941,6.3021,6.2941,6.2941,175200.0
2008-09-26 10:30:00,7.88,7.89,7.87,7.88,261200.0,6.2941,6.3021,6.2862,6.2941,261200.0
2008-09-26 10:35:00,7.88,7.91,7.86,7.91,228000.0,6.2941,6.3181,6.2782,6.3181,228000.0
2008-09-26 10:40:00,7.91,7.92,7.9,7.9,659200.0,6.3181,6.3261,6.3101,6.3101,659200.0
2008-09-26 10:45:00,7.9,7.93,7.89,7.93,257200.0,6.3101,6.3341,6.3021,6.3341,257200.0
2008-09-26 10:50:00,7.92,7.96,7.92,7.95,249200.0,6.3261,6.358,6.3261,6.3501,249200.0
2008-09-26 10:55:00,7.95,7.98,7.94,7.98,548800.0,6.3501,6.374,6.3421,6.374,548800.0
2008-09-26 11:00:00,7.98,8.0,7.96,7.96,237200.0,6.374,6.39,6.358,6.358,237200.0
2008-09-26 11:05:00,7.96,7.98,7.95,7.95,217200.0,6.358,6.374,6.3501,6.3501,217200.0
2008-09-26 11:10:00,7.95,7.96,7.92,7.93,164400.0,6.3501,6.358,6.3261,6.3341,164400.0
2008-09-26 11:15:00,7.93,7.96,7.91,7.95,252000.0,6.3341,6.358,6.3181,6.3501,252000.0
2008-09-26 11:20:00,7.95,7.96,7.93,7.96,276800.0,6.3501,6.358,6.3341,6.358,276800.0
2008-09-26 11:25:00,7.96,7.98,7.96,7.97,225200.0,6.358,6.374,6.358,6.366,225200.0
2008-09-26 11:30:00,7.97,7.98,7.96,7.97,174800.0,6.366,6.374,6.358,6.366,174800.0
2008-09-26 11:35:00,7.97,7.97,7.94,7.95,156400.0,6.366,6.366,6.3421,6.3501,156400.0
2008-09-26 11:40:00,7.95,7.96,7.93,7.94,126800.0,6.3501,6.358,6.3341,6.3421,126800.0
2008-09-26 11:45:00,7.94,7.96,7.94,7.95,121200.0,6.3421,6.358,6.3421,6.3501,121200.0
2008-09-26 11:50:00,7.95,7.97,7.95,7.97,174800.0,6.3501,6.366,6.3501,6.366,174800.0
2008-09-26 11:55:00,7.97,7.98,7.95,7.95,193200.0,6.366,6.374,6.3501,6.3501,193200.0
2008-09-26 12:00:00,7.95,7.95,7.93,7.93,129600.0,6.3501,6.3501,6.3341,6.3341,129600.0
2008-09-26 12:05:00,7.93,7.96,7.92,7.96,178400.0,6.3341,6.358,6.3261,6.358,178400.0
2008-09-26 12:10:00,7.96,7.98,7.96,7.97,148800.0,6.358,6.374,6.358,6.366,148800.0
2008-09-26 12:15:00,7.97,7.97,7.95,7.95,79200.0,6.366,6.366,6.3501,6.3501,79200.0
2008-09-26 12:20:00,7.95,7.96,7.94,7.95,108400.0,6.3501,6.358,6.3421,6.3501,108400.0
2008-09-26 12:25:00,7.95,7.96,7.95,7.96,77200.0,6.3501,6.358,6.3501,6.358,77200.0
2008-09-26 12:30:00,7.95,7.97,7.95,7.96,164000.0,6.3501,6.366,6.3501,6.358,164000.0
2008-09-26 12:35:00,7.96,7.96,7.94,7.95,191600.0,6.358,6.358,6.3421,6.3501,191600.0
2008-09-26 12:40:00,7.95,7.95,7.93,7.93,163600.0,6.3501,6.3501,6.3341,6.3341,163600.0
2008-09-26 12:45:00,7.93,7.94,7.93,7.93,193200.0,6.3341,6.3421,6.3341,6.3341,193200.0
2008-09-26 12:50:00,7.93,7.95,7.93,7.95,216000.0,6.3341,6.3501,6.3341,6.3501,216000.0
2008-09-26 12:55:00,7.95,7.96,7.95,7.96,330400.0,6.3501,6.358,6.3501,6.358,330400.0
2008-09-26 13:00:00,7.96,7.98,7.96,7.97,149200.0,6.358,6.374,6.358,6.366,149200.0
2008-09-26 13:05:00,7.97,8.0,7.97,8.0,188800.0,6.366,6.39,6.366,6.39,188800.0
2008-09-26 13:10:00,8.0,8.03,7.99,8.02,322000.0,6.39,6.414,6.382,6.406,322000.0
2008-09-26 13:15:00,8.02,8.04,8.02,8.03,170800.0,6.406,6.4219,6.406,6.414,170800.0
2008-09-26 13:20:00,8.03,8.03,8.02,8.03,572400.0,6.414,6.414,6.406,6.414,572400.0
2008-09-26 13:25:00,8.03,8.04,8.02,8.03,202800.0,6.414,6.4219,6.406,6.414,202800.0
2008-09-26 13:30:00,8.03,8.03,8.0,8.01,179200.0,6.414,6.414,6.39,6.398,179200.0
2008-09-26 13:35:00,8.01,8.03,8.01,8.03,164800.0,6.398,6.414,6.398,6.414,164800.0
2008-09-26 13:40:00,8.03,8.05,8.02,8.04,160400.0,6.414,6.4299,6.406,6.4219,160400.0
2008-09-26 13:45:00,8.04,8.04,8.03,8.03,94000.0,6.4219,6.4219,6.414,6.414,94000.0
2008-09-26 13:50:00,8.03,8.05,8.03,8.03,240000.0,6.414,6.4299,6.414,6.414,240000.0
2008-09-26 13:55:00,8.03,8.04,8.03,8.03,218400.0,6.414,6.4219,6.414,6.414,218400.0
2008-09-26 14:00:00,8.03,8.05,8.03,8.04,394800.0,6.414,6.4299,6.414,6.4219,394800.0
2008-09-26 14:05:00,8.04,8.05,8.03,8.03,117200.0,6.4219,6.4299,6.414,6.414,117200.0
2008-09-26 14:10:00,8.03,8.04,8.03,8.04,120000.0,6.414,6.4219,6.414,6.4219,120000.0
2008-09-26 14:15:00,8.03,8.06,8.03,8.06,311200.0,6.414,6.4379,6.414,6.4379,311200.0
2008-09-26 14:20:00,8.06,8.08,8.05,8.06,390000.0,6.4379,6.4539,6.4299,6.4379,390000.0
2008-09-26 14:25:00,8.06,8.07,8.06,8.06,353600.0,6.4379,6.4459,6.4379,6.4379,353600.0
2008-09-26 14:30:00,8.06,8.06,8.05,8.05,143600.0,6.4379,6.4379,6.4299,6.4299,143600.0
2008-09-26 14:35:00,8.05,8.06,8.05,8.06,432400.0,6.4299,6.4379,6.4299,6.4379,432400.0
2008-09-26 14:40:00,8.06,8.06,8.04,8.04,222400.0,6.4379,6.4379,6.4219,6.4219,222400.0
2008-09-26 14:45:00,8.04,8.05,8.03,8.04,384000.0,6.4219,6.4299,6.414,6.4219,384000.0
2008-09-26 14:50:00,8.04,8.04,8.01,8.01,488800.0,6.4219,6.4219,6.398,6.398,488800.0
2008-09-26 14:55:00,8.01,8.01,7.98,7.98,519200.0,6.398,6.398,6.374,6.374,519200.0
2008-09-26 15:00:00,7.98,7.99,7.96,7.96,359200.0,6.374,6.382,6.358,6.358,359200.0
2008-09-26 15:05:00,7.96,8.0,7.96,7.97,564800.0,6.358,6.39,6.358,6.366,564800.0
2008-09-26 15:10:00,7.97,7.99,7.96,7.98,371600.0,6.366,6.382,6.358,6.374,371600.0
2008-09-26 15:15:00,7.98,7.98,7.96,7.97,201600.0,6.374,6.374,6.358,6.366,201600.0
2008-09-26 15:20:00,7.97,8.0,7.96,8.0,787200.0,6.366,6.39,6.358,6.39,787200.0
2008-09-26 15:25:00,8.0,8.01,7.98,7.99,597200.0,6.39,6.398,6.374,6.382,597200.0
2008-09-26 15:30:00,7.99,8.0,7.98,8.0,446000.0,6.382,6.39,6.374,6.39,446000.0
2008-09-26 15:35:00,8.0,8.01,7.99,7.99,697200.0,6.39,6.398,6.382,6.382,697200.0
2008-09-26 15:40:00,7.99,8.0,7.97,7.98,1072400.0,6.382,6.39,6.366,6.374,1072400.0
2008-09-26 15:45:00,7.98,7.98,7.96,7.96,635600.0,6.374,6.374,6.358,6.358,635600.0
2008-09-26 15:50:00,7.96,7.98,7.96,7.97,859600.0,6.358,6.374,6.358,6.366,859600.0
2008-09-26 15:55:00,7.97,8.0,7.96,7.99,936400.0,6.366,6.39,6.358,6.382,936400.0
2008-09-29 09:30:00,7.86,7.99,7.86,7.91,60800.0,6.2782,6.382,6.2782,6.3181,60800.0
2008-09-29 09:35:00,7.95,7.97,7.87,7.96,594400.0,6.3501,6.366,6.2862,6.358,594400.0
2008-09-29 09:40:00,7.96,7.96,7.92,7.94,340400.0,6.358,6.358,6.3261,6.3421,340400.0
2008-09-29 09:45:00,7.94,7.96,7.92,7.92,428800.0,6.3421,6.358,6.3261,6.3261,428800.0
2008-09-29 09:50:00,7.92,7.93,7.89,7.89,630800.0,6.3261,6.3341,6.3021,6.3021,630800.0
2008-09-29 09:55:00,7.89,7.95,7.89,7.94,378000.0,6.3021,6.3501,6.3021,6.3421,378000.0
2008-09-29 10:00:00,7.94,7.98,7.93,7.97,489600.0,6.3421,6.374,6.3341,6.366,489600.0
2008-09-29 10:05:00,7.96,7.99,7.96,7.98,405600.0,6.358,6.382,6.358,6.374,405600.0
2008-09-29 10:10:00,7.98,8.0,7.96,7.98,660800.0,6.374,6.39,6.358,6.374,660800.0
2008-09-29 10:15:00,7.98,7.99,7.95,7.97,465600.0,6.374,6.382,6.3501,6.366,465600.0
2008-09-29 10:20:00,7.96,7.99,7.94,7.98,382000.0,6.358,6.382,6.3421,6.374,382000.0
2008-09-29 10:25:00,7.98,8.01,7.97,8.01,420800.0,6.374,6.398,6.366,6.398,420800.0
2008-09-29 10:30:00,8.01,8.05,7.99,8.04,379600.0,6.398,6.4299,6.382,6.4219,379600.0
2008-09-29 10:35:00,8.04,8.05,8.01,8.01,213600.0,6.4219,6.4299,6.398,6.398,213600.0
2008-09-29 10:40:00,8.01,8.02,8.0,8.0,232000.0,6.398,6.406,6.39,6.39,232000.0
2008-09-29 10:45:00,8.0,8.03,8.0,8.02,374000.0,6.39,6.414,6.39,6.406,374000.0
2008-09-29 10:50:00,8.01,8.02,8.0,8.0,174000.0,6.398,6.406,6.39,6.39,174000.0
2008-09-29 10:55:00,8.01,8.03,8.0,8.03,262400.0,6.398,6.414,6.39,6.414,262400.0
2008-09-29 11:00:00,8.02,8.03,8.01,8.02,345600.0,6.406,6.414,6.398,6.406,345600.0
2008-09-29 11:05:00,8.03,8.05,8.01,8.05,287600.0,6.414,6.4299,6.398,6.4299,287600.0
2008-09-29 11:10:00,8.05,8.05,8.02,8.03,362800.0,6.4299,6.4299,6.406,6.414,362800.0
2008-09-29 11:15:00,8.03,8.04,7.99,8.0,258800.0,6.414,6.4219,6.382,6.39,258800.0
2008-09-29 11:20:00,8.0,8.03,8.0,8.02,210400.0,6.39,6.414,6.39,6.406,210400.0
2008-09-29 11:25:00,8.02,8.04,8.02,8.02,137200.0,6.406,6.4219,6.406,6.406,137200.0
2008-09-29 11:30:00,8.02,8.02,8.0,8.0,158000.0,6.406,6.406,6.39,6.39,158000.0
2008-09-29 11:35:00,8.0,8.01,7.99,8.0,213200.0,6.39,6.398,6.382,6.39,213200.0
2008-09-29 11:40:00,8.0,8.0,7.96,7.97,267600.0,6.39,6.39,6.358,6.366,267600.0
2008-09-29 11:45:00,7.96,7.99,7.95,7.98,402800.0,6.358,6.382,6.3501,6.374,402800.0
2008-09-29 11:50:00,7.98,8.02,7.98,8.01,209200.0,6.374,6.406,6.374,6.398,209200.0
2008-09-29 11:55:00,8.01,8.02,7.99,8.0,181600.0,6.398,6.406,6.382,6.39,181600.0
2008-09-29 12:00:00,8.0,8.0,7.99,7.99,174000.0,6.39,6.39,6.382,6.382,174000.0
2008-09-29 12:05:00,7.99,8.01,7.99,8.01,193600.0,6.382,6.398,6.382,6.398,193600.0
2008-09-29 12:10:00,8.01,8.02,7.99,8.0,256800.0,6.398,6.406,6.382,6.39,256800.0
2008-09-29 12:15:00,8.0,8.0,7.95,7.95,247200.0,6.39,6.39,6.3501,6.3501,247200.0
2008-09-29 12:20:00,7.95,7.97,7.95,7.97,150000.0,6.3501,6.366,6.3501,6.366,150000.0
2008-09-29 12:25:00,7.97,7.99,7.96,7.98,162400.0,6.366,6.382,6.358,6.374,162400.0
2008-09-29 12:30:00,7.98,8.0,7.96,7.99,234000.0,6.374,6.39,6.358,6.382,234000.0
2008-09-29 12:35:00,8.0,8.02,7.99,8.01,142000.0,6.39,6.406,6.382,6.398,142000.0
2008-09-29 12:40:00,8.01,8.02,8.0,8.02,168400.0,6.398,6.406,6.39,6.406,168400.0
2008-09-29 12:45:00,8.02,8.05,8.02,8.04,315200.0,6.406,6.4299,6.406,6.4219,315200.0
2008-09-29 12:50:00,8.04,8.05,8.04,8.04,276800.0,6.4219,6.4299,6.4219,6.4219,276800.0
2008-09-29 12:55:00,8.05,8.05,8.02,8.04,269600.0,6.4299,6.4299,6.406,6.4219,269600.0
2008-09-29 13:00:00,8.03,8.03,8.0,8.0,191200.0,6.414,6.414,6.39,6.39,191200.0
2008-09-29 13:05:00,8.0,8.0,7.99,8.0,204800.0,6.39,6.39,6.382,6.39,204800.0
2008-09-29 13:10:00,8.0,8.0,7.99,7.99,184800.0,6.39,6.39,6.382,6.382,184800.0
2008-09-29 13:15:00,7.99,8.0,7.99,7.99,184800.0,6.382,6.39,6.382,6.382,184800.0
2008-09-29 13:20:00,7.99,8.0,7.98,7.98,290400.0,6.382,6.39,6.374,6.374,290400.0
2008-09-29 13:25:00,7.98,8.01,7.98,8.01,470000.0,6.374,6.398,6.374,6.398,470000.0
2008-09-29 13:30:00,8.01,8.02,7.98,7.98,156400.0,6.398,6.406,6.374,6.374,156400.0
2008-09-29 13:35:00,7.98,7.99,7.95,7.96,492800.0,6.374,6.382,6.3501,6.358,492800.0
2008-09-29 13:40:00,7.97,7.97,7.84,7.87,746000.0,6.366,6.366,6.2622,6.2862,746000.0
2008-09-29 13:45:00,7.86,7.89,7.76,7.84,776800.0,6.2782,6.3021,6.1983,6.2622,776800.0
2008-09-29 13:50:00,7.83,7.93,7.81,7.93,575600.0,6.2542,6.3341,6.2382,6.3341,575600.0
2008-09-29 13:55:00,7.93,7.95,7.83,7.83,659200.0,6.3341,6.3501,6.2542,6.2542,659200.0
2008-09-29 14:00:00,7.83,7.88,7.83,7.85,428000.0,6.2542,6.2941,6.2542,6.2702,428000.0
2008-09-29 14:05:00,7.86,7.93,7.75,7.84,712400.0,6.2782,6.3341,6.1903,6.2622,712400.0
2008-09-29 14:10:00,7.84,7.88,7.81,7.82,622400.0,6.2622,6.2941,6.2382,6.2462,622400.0
2008-09-29 14:15:00,7.82,7.84,7.78,7.8,686400.0,6.2462,6.2622,6.2143,6.2302,686400.0
2008-09-29 14:20:00,7.81,7.86,7.81,7.83,405200.0,6.2382,6.2782,6.2382,6.2542,405200.0
2008-09-29 14:25:00,7.83,7.85,7.79,7.8,388800.0,6.2542,6.2702,6.2223,6.2302,388800.0
2008-09-29 14:30:00,7.81,7.83,7.79,7.79,231600.0,6.2382,6.2542,6.2223,6.2223,231600.0
2008-09-29 14:35:00,7.81,7.83,7.79,7.83,232800.0,6.2382,6.2542,6.2223,6.2542,232800.0
2008-09-29 14:40:00,7.83,7.85,7.81,7.83,370800.0,6.2542,6.2702,6.2382,6.2542,370800.0
2008-09-29 14:45:00,7.83,7.84,7.82,7.82,381600.0,6.2542,6.2622,6.2462,6.2462,381600.0
2008-09-29 14:50:00,7.82,7.84,7.81,7.82,259200.0,6.2462,6.2622,6.2382,6.2462,259200.0
2008-09-29 14:55:00,7.82,7.83,7.79,7.79,386800.0,6.2462,6.2542,6.2223,6.2223,386800.0
2008-09-29 15:00:00,7.79,7.82,7.78,7.79,398400.0,6.2223,6.2462,6.2143,6.2223,398400.0
2008-09-29 15:05:00,7.79,7.8,7.76,7.78,261200.0,6.2223,6.2302,6.1983,6.2143,261200.0
2008-09-29 15:10:00,7.78,7.79,7.76,7.77,378000.0,6.2143,6.2223,6.1983,6.2063,378000.0
2008-09-29 15:15:00,7.77,7.78,7.73,7.74,326400.0,6.2063,6.2143,6.1743,6.1823,326400.0
2008-09-29 15:20:00,7.73,7.74,7.71,7.72,377600.0,6.1743,6.1823,6.1584,6.1663,377600.0
2008-09-29 15:25:00,7.72,7.72,7.64,7.66,514800.0,6.1663,6.1663,6.1024,6.1184,514800.0
2008-09-29 15:30:00,7.65,7.7,7.65,7.7,436000.0,6.1104,6.1504,6.1104,6.1504,436000.0
2008-09-29 15:35:00,7.7,7.7,7.67,7.68,282000.0,6.1504,6.1504,6.1264,6.1344,282000.0
2008-09-29 15:40:00,7.68,7.77,7.66,7.75,464800.0,6.1344,6.2063,6.1184,6.1903,464800.0
2008-09-29 15:45:00,7.75,7.76,7.69,7.7,502400.0,6.1903,6.1983,6.1424,6.1504,502400.0
2008-09-29 15:50:00,7.7,7.74,7.68,7.74,602000.0,6.1504,6.1823,6.1344,6.1823,602000.0
2008-09-29 15:55:00,7.74,7.76,7.68,7.71,848400.0,6.1823,6.1983,6.1344,6.1584,848400.0
2008-09-30 09:30:00,7.73,7.73,7.62,7.63,321600.0,6.1743,6.1743,6.0865,6.0945,321600.0
2008-09-30 09:35:00,7.63,7.7,7.62,7.62,296400.0,6.0945,6.1504,6.0865,6.0865,296400.0
2008-09-30 09:40:00,7.62,7.65,7.62,7.63,249200.0,6.0865,6.1104,6.0865,6.0945,249200.0
2008-09-30 09:45:00,7.63,7.63,7.6,7.6,340000.0,6.0945,6.0945,6.0705,6.0705,340000.0
2008-09-30 09:50:00,7.6,7.61,7.55,7.55,388800.0,6.0705,6.0785,6.0306,6.0306,388800.0
2008-09-30 09:55:00,7.56,7.57,7.53,7.54,441200.0,6.0385,6.0465,6.0146,6.0226,441200.0
2008-09-30 10:00:00,7.54,7.59,7.52,7.56,478000.0,6.0226,6.0625,6.0066,6.0385,478000.0
2008-09-30 10:05:00,7.55,7.56,7.52,7.52,785600.0,6.0306,6.0385,6.0066,6.0066,785600.0
2008-09-30 10:10:00,7.52,7.54,7.52,7.54,538400.0,6.0066,6.0226,6.0066,6.0226,538400.0
2008-09-30 10:15:00,7.54,7.56,7.53,7.55,222800.0,6.0226,6.0385,6.0146,6.0306,222800.0
2008-09-30 10:20:00,7.55,7.56,7.52,7.53,258800.0,6.0306,6.0385,6.0066,6.0146,258800.0
2008-09-30 10:25:00,7.53,7.55,7.52,7.52,238400.0,6.0146,6.0306,6.0066,6.0066,238400.0
2008-09-30 10:30:00,7.52,7.55,7.52,7.54,265200.0,6.0066,6.0306,6.0066,6.0226,265200.0
2008-09-30 10:35:00,7.55,7.55,7.53,7.53,254400.0,6.0306,6.0306,6.0146,6.0146,254400.0
2008-09-30 10:40:00,7.53,7.58,7.52,7.56,462800.0,6.0146,6.0545,6.0066,6.0385,462800.0
2008-09-30 10:45:00,7.56,7.57,7.55,7.56,401200.0,6.0385,6.0465,6.0306,6.0385,401200.0
2008-09-30 10:50:00,7.56,7.57,7.55,7.56,349600.0,6.0385,6.0465,6.0306,6.0385,349600.0
2008-09-30 10:55:00,7.56,7.57,7.55,7.55,343200.0,6.0385,6.0465,6.0306,6.0306,343200.0
2008-09-30 11:00:00,7.55,7.56,7.54,7.54,278800.0,6.0306,6.0385,6.0226,6.0226,278800.0
2008-09-30 11:05:00,7.55,7.56,7.54,7.55,302800.0,6.0306,6.0385,6.0226,6.0306,302800.0
2008-09-30 11:10:00,7.55,7.55,7.55,7.55,265600.0,6.0306,6.0306,6.0306,6.0306,265600.0
2008-09-30 11:15:00,7.55,7.55,7.52,7.52,588800.0,6.0306,6.0306,6.0066,6.0066,588800.0
2008-09-30 11:20:00,7.53,7.53,7.48,7.48,288400.0,6.0146,6.0146,5.9746,5.9746,288400.0
2008-09-30 11:25:00,7.48,7.5,7.48,7.5,222000.0,5.9746,5.9906,5.9746,5.9906,222000.0
2008-09-30 11:30:00,7.5,7.5,7.48,7.48,439200.0,5.9906,5.9906,5.9746,5.9746,439200.0
2008-09-30 11:35:00,7.49,7.49,7.47,7.47,264400.0,5.9826,5.9826,5.9667,5.9667,264400.0
2008-09-30 11:40:00,7.47,7.48,7.47,7.48,255600.0,5.9667,5.9746,5.9667,5.9746,255600.0
2008-09-30 11:45:00,7.48,7.5,7.48,7.5,295200.0,5.9746,5.9906,5.9746,5.9906,295200.0
2008-09-30 11:50:00,7.5,7.5,7.48,7.49,410000.0,5.9906,5.9906,5.9746,5.9826,410000.0
2008-09-30 11:55:00,7.49,7.51,7.49,7.5,251200.0,5.9826,5.9986,5.9826,5.9906,251200.0
2008-09-30 12:00:00,7.5,7.51,7.49,7.49,195200.0,5.9906,5.9986,5.9826,5.9826,195200.0
2008-09-30 12:05:00,7.49,7.5,7.49,7.5,294400.0,5.9826,5.9906,5.9826,5.9906,294400.0
2008-09-30 12:10:00,7.5,7.5,7.49,7.49,173200.0,5.9906,5.9906,5.9826,5.9826,173200.0
2008-09-30 12:15:00,7.49,7.49,7.48,7.49,165200.0,5.9826,5.9826,5.9746,5.9826,165200.0
2008-09-30 12:20:00,7.49,7.49,7.46,7.46,262400.0,5.9826,5.9826,5.9587,5.9587,262400.0
2008-09-30 12:25:00,7.46,7.48,7.45,7.45,435600.0,5.9587,5.9746,5.9507,5.9507,435600.0
2008-09-30 12:30:00,7.45,7.45,7.44,7.44,232000.0,5.9507,5.9507,5.9427,5.9427,232000.0
2008-09-30 12:35:00,7.44,7.45,7.44,7.45,143600.0,5.9427,5.9507,5.9427,5.9507,143600.0
2008-09-30 12:40:00,7.45,7.47,7.45,7.46,158800.0,5.9507,5.9667,5.9507,5.9587,158800.0
2008-09-30 12:45:00,7.46,7.47,7.46,7.47,120000.0,5.9587,5.9667,5.9587,5.9667,120000.0
2008-09-30 12:50:00,7.47,7.48,7.47,7.48,96400.0,5.9667,5.9746,5.9667,5.9746,96400.0
2008-09-30 12:55:00,7.48,7.49,7.48,7.49,148800.0,5.9746,5.9826,5.9746,5.9826,148800.0
2008-09-30 13:00:00,7.49,7.49,7.47,7.48,271600.0,5.9826,5.9826,5.9667,5.9746,271600.0
2008-09-30 13:05:00,7.48,7.48,7.47,7.48,331200.0,5.9746,5.9746,5.9667,5.9746,331200.0
2008-09-30 13:10:00,7.48,7.48,7.47,7.48,271600.0,5.9746,5.9746,5.9667,5.9746,271600.0
2008-09-30 13:15:00,7.47,7.48,7.46,7.46,491600.0,5.9667,5.9746,5.9587,5.9587,491600.0
2008-09-30 13:20:00,7.46,7.5,7.46,7.5,355600.0,5.9587,5.9906,5.9587,5.9906,355600.0
2008-09-30 13:25:00,7.5,7.53,7.5,7.52,394400.0,5.9906,6.0146,5.9906,6.0066,394400.0
2008-09-30 13:30:00,7.53,7.53,7.52,7.53,493600.0,6.0146,6.0146,6.0066,6.0146,493600.0
2008-09-30 13:35:00,7.53,7.54,7.52,7.53,681200.0,6.0146,6.0226,6.0066,6.0146,681200.0
2008-09-30 13:40:00,7.53,7.54,7.53,7.54,598400.0,6.0146,6.0226,6.0146,6.0226,598400.0
2008-09-30 13:45:00,7.54,7.56,7.54,7.55,298000.0,6.0226,6.0385,6.0226,6.0306,298000.0
2008-09-30 13:50:00,7.56,7.57,7.55,7.57,308400.0,6.0385,6.0465,6.0306,6.0465,308400.0
2008-09-30 13:55:00,7.57,7.59,7.56,7.58,436400.0,6.0465,6.0625,6.0385,6.0545,436400.0
2008-09-30 14:00:00,7.58,7.59,7.57,7.58,446400.0,6.0545,6.0625,6.0465,6.0545,446400.0
2008-09-30 14:05:00,7.58,7.61,7.58,7.6,303600.0,6.0545,6.0785,6.0545,6.0705,303600.0
2008-09-30 14:10:00,7.61,7.61,7.6,7.6,397600.0,6.0785,6.0785,6.0705,6.0705,397600.0
2008-09-30 14:15:00,7.6,7.61,7.58,7.58,570000.0,6.0705,6.0785,6.0545,6.0545,570000.0
2008-09-30 14:20:00,7.59,7.59,7.57,7.58,471600.0,6.0625,6.0625,6.0465,6.0545,471600.0
2008-09-30 14:25:00,7.58,7.62,7.58,7.61,241600.0,6.0545,6.0865,6.0545,6.0785,241600.0
2008-09-30 14:30:00,7.61,7.63,7.61,7.62,211600.0,6.0785,6.0945,6.0785,6.0865,211600.0
2008-09-30 14:35:00,7.62,7.62,7.6,7.6,204400.0,6.0865,6.0865,6.0705,6.0705,204400.0
2008-09-30 14:40:00,7.6,7.61,7.59,7.6,201200.0,6.0705,6.0785,6.0625,6.0705,201200.0
2008-09-30 14:45:00,7.6,7.6,7.59,7.6,120800.0,6.0705,6.0705,6.0625,6.0705,120800.0
2008-09-30 14:50:00,7.6,7.63,7.6,7.63,268800.0,6.0705,6.0945,6.0705,6.0945,268800.0
2008-09-30 14:55:00,7.63,7.63,7.62,7.62,216000.0,6.0945,6.0945,6.0865,6.0865,216000.0
2008-09-30 15:00:00,7.62,7.64,7.62,7.62,188000.0,6.0865,6.1024,6.0865,6.0865,188000.0
2008-09-30 15:05:00,7.63,7.65,7.62,7.63,237200.0,6.0945,6.1104,6.0865,6.0945,237200.0
2008-09-30 15:10:00,7.63,7.63,7.6,7.6,343200.0,6.0945,6.0945,6.0705,6.0705,343200.0
2008-09-30 15:15:00,7.6,7.61,7.59,7.61,303600.0,6.0705,6.0785,6.0625,6.0785,303600.0
2008-09-30 15:20:00,7.61,7.65,7.6,7.65,532800.0,6.0785,6.1104,6.0705,6.1104,532800.0
2008-09-30 15:25:00,7.65,7.66,7.63,7.64,343600.0,6.1104,6.1184,6.0945,6.1024,343600.0
2008-09-30 15:30:00,7.64,7.64,7.61,7.62,262800.0,6.1024,6.1024,6.0785,6.0865,262800.0
2008-09-30 15:35:00,7.62,7.62,7.59,7.61,502400.0,6.0865,6.0865,6.0625,6.0785,502400.0
2008-09-30 15:40:00,7.61,7.63,7.6,7.63,407200.0,6.0785,6.0945,6.0705,6.0945,407200.0
2008-09-30 15:45:00,7.63,7.68,7.63,7.67,524800.0,6.0945,6.1344,6.0945,6.1264,524800.0
2008-09-30 15:50:00,7.66,7.67,7.62,7.63,419600.0,6.1184,6.1264,6.0865,6.0945,419600.0
2008-09-30 15:55:00,7.63,7.64,7.62,7.64,819600.0,6.0945,6.1024,6.0865,6.1024,819600.0
2008-10-01 09:30:00,7.57,7.64,7.56,7.59,211200.0,6.0465,6.1024,6.0385,6.0625,211200.0
2008-10-01 09:35:00,7.59,7.63,7.58,7.58,230000.0,6.0625,6.0945,6.0545,6.0545,230000.0
2008-10-01 09:40:00,7.58,7.62,7.57,7.62,184000.0,6.0545,6.0865,6.0465,6.0865,184000.0
2008-10-01 09:45:00,7.62,7.62,7.58,7.58,275600.0,6.0865,6.0865,6.0545,6.0545,275600.0
2008-10-01 09:50:00,7.58,7.59,7.57,7.58,161200.0,6.0545,6.0625,6.0465,6.0545,161200.0
2008-10-01 09:55:00,7.58,7.61,7.57,7.6,216400.0,6.0545,6.0785,6.0465,6.0705,216400.0
2008-10-01 10:00:00,7.6,7.6,7.51,7.53,605200.0,6.0705,6.0705,5.9986,6.0146,605200.0
2008-10-01 10:05:00,7.53,7.54,7.5,7.52,350000.0,6.0146,6.0226,5.9906,6.0066,350000.0
2008-10-01 10:10:00,7.53,7.55,7.5,7.54,293600.0,6.0146,6.0306,5.9906,6.0226,293600.0
2008-10-01 10:15:00,7.54,7.54,7.51,7.52,455200.0,6.0226,6.0226,5.9986,6.0066,455200.0
2008-10-01 10:20:00,7.52,7.54,7.51,7.53,383200.0,6.0066,6.0226,5.9986,6.0146,383200.0
2008-10-01 10:25:00,7.53,7.53,7.49,7.5,589200.0,6.0146,6.0146,5.9826,5.9906,589200.0
2008-10-01 10:30:00,7.5,7.51,7.49,7.5,670800.0,5.9906,5.9986,5.9826,5.9906,670800.0
2008-10-01 10:35:00,7.51,7.53,7.5,7.52,235600.0,5.9986,6.0146,5.9906,6.0066,235600.0
2008-10-01 10:40:00,7.52,7.54,7.51,7.51,287200.0,6.0066,6.0226,5.9986,5.9986,287200.0
2008-10-01 10:45:00,7.52,7.53,7.5,7.5,182000.0,6.0066,6.0146,5.9906,5.9906,182000.0
2008-10-01 10:50:00,7.5,7.51,7.5,7.51,484800.0,5.9906,5.9986,5.9906,5.9986,484800.0
2008-10-01 10:55:00,7.51,7.52,7.5,7.5,449200.0,5.9986,6.0066,5.9906,5.9906,449200.0
2008-10-01 11:00:00,7.5,7.5,7.48,7.48,271600.0,5.9906,5.9906,5.9746,5.9746,271600.0
2008-10-01 11:05:00,7.48,7.48,7.46,7.47,345200.0,5.9746,5.9746,5.9587,5.9667,345200.0
2008-10-01 11:10:00,7.47,7.48,7.46,7.47,240000.0,5.9667,5.9746,5.9587,5.9667,240000.0
2008-10-01 11:15:00,7.47,7.47,7.46,7.47,285200.0,5.9667,5.9667,5.9587,5.9667,285200.0
2008-10-01 11:20:00,7.47,7.48,7.46,7.47,336800.0,5.9667,5.9746,5.9587,5.9667,336800.0
2008-10-01 11:25:00,7.47,7.5,7.47,7.48,223600.0,5.9667,5.9906,5.9667,5.9746,223600.0
2008-10-01 11:30:00,7.48,7.48,7.46,7.46,154400.0,5.9746,5.9746,5.9587,5.9587,154400.0
2008-10-01 11:35:00,7.46,7.48,7.46,7.47,141200.0,5.9587,5.9746,5.9587,5.9667,141200.0
2008-10-01 11:40:00,7.47,7.48,7.47,7.48,117200.0,5.9667,5.9746,5.9667,5.9746,117200.0
2008-10-01 11:45:00,7.48,7.49,7.47,7.48,208000.0,5.9746,5.9826,5.9667,5.9746,208000.0
2008-10-01 11:50:00,7.48,7.5,7.48,7.48,138400.0,5.9746,5.9906,5.9746,5.9746,138400.0
2008-10-01 11:55:00,7.48,7.51,7.48,7.5,356800.0,5.9746,5.9986,5.9746,5.9906,356800.0
2008-10-01 12:00:00,7.5,7.51,7.49,7.5,132800.0,5.9906,5.9986,5.9826,5.9906,132800.0
2008-10-01 12:05:00,7.5,7.52,7.5,7.51,144000.0,5.9906,6.0066,5.9906,5.9986,144000.0
2008-10-01 12:10:00,7.51,7.52,7.5,7.51,155200.0,5.9986,6.0066,5.9906,5.9986,155200.0
2008-10-01 12:15:00,7.51,7.54,7.51,7.51,287200.0,5.9986,6.0226,5.9986,5.9986,287200.0
2008-10-01 12:20:00,7.51,7.52,7.5,7.5,297600.0,5.9986,6.0066,5.9906,5.9906,297600.0
2008-10-01 12:25:00,7.5,7.5,7.47,7.49,282800.0,5.9906,5.9906,5.9667,5.9826,282800.0
2008-10-01 12:30:00,7.49,7.54,7.48,7.53,258000.0,5.9826,6.0226,5.9746,6.0146,258000.0
2008-10-01 12:35:00,7.53,7.55,7.51,7.51,202400.0,6.0146,6.0306,5.9986,5.9986,202400.0
2008-10-01 12:40:00,7.51,7.53,7.5,7.51,97600.0,5.9986,6.0146,5.9906,5.9986,97600.0
2008-10-01 12:45:00,7.51,7.52,7.5,7.5,120400.0,5.9986,6.0066,5.9906,5.9906,120400.0
2008-10-01 12:50:00,7.51,7.54,7.5,7.5,200000.0,5.9986,6.0226,5.9906,5.9906,200000.0
2008-10-01 12:55:00,7.5,7.54,7.5,7.53,224400.0,5.9906,6.0226,5.9906,6.0146,224400.0
2008-10-01 13:00:00,7.53,7.53,7.5,7.5,96400.0,6.0146,6.0146,5.9906,5.9906,96400.0
2008-10-01 13:05:00,7.49,7.5,7.49,7.49,192400.0,5.9826,5.9906,5.9826,5.9826,192400.0
2008-10-01 13:10:00,7.49,7.51,7.48,7.48,178000.0,5.9826,5.9986,5.9746,5.9746,178000.0
2008-10-01 13:15:00,7.48,7.49,7.47,7.47,188400.0,5.9746,5.9826,5.9667,5.9667,188400.0
2008-10-01 13:20:00,7.47,7.48,7.46,7.48,375600.0,5.9667,5.9746,5.9587,5.9746,375600.0
2008-10-01 13:25:00,7.48,7.49,7.47,7.49,193200.0,5.9746,5.9826,5.9667,5.9826,193200.0
2008-10-01 13:30:00,7.5,7.5,7.45,7.46,375600.0,5.9906,5.9906,5.9507,5.9587,375600.0
2008-10-01 13:35:00,7.46,7.48,7.45,7.48,261200.0,5.9587,5.9746,5.9507,5.9746,261200.0
2008-10-01 13:40:00,7.48,7.53,7.45,7.53,372400.0,5.9746,6.0146,5.9507,6.0146,372400.0
2008-10-01 13:45:00,7.5,7.55,7.47,7.48,530000.0,5.9906,6.0306,5.9667,5.9746,530000.0
2008-10-01 13:50:00,7.48,7.52,7.48,7.49,1200000.0,5.9746,6.0066,5.9746,5.9826,1200000.0
2008-10-01 13:55:00,7.49,7.51,7.46,7.47,416800.0,5.9826,5.9986,5.9587,5.9667,416800.0
2008-10-01 14:00:00,7.47,7.52,7.46,7.52,1035600.0,5.9667,6.0066,5.9587,6.0066,1035600.0
2008-10-01 14:05:00,7.52,7.56,7.51,7.53,1318800.0,6.0066,6.0385,5.9986,6.0146,1318800.0
2008-10-01 14:10:00,7.54,7.54,7.52,7.53,322000.0,6.0226,6.0226,6.0066,6.0146,322000.0
2008-10-01 14:15:00,7.54,7.55,7.53,7.54,458000.0,6.0226,6.0306,6.0146,6.0226,458000.0
2008-10-01 14:20:00,7.54,7.56,7.53,7.56,295600.0,6.0226,6.0385,6.0146,6.0385,295600.0
2008-10-01 14:25:00,7.56,7.56,7.53,7.55,150000.0,6.0385,6.0385,6.0146,6.0306,150000.0
2008-10-01 14:30:00,7.55,7.55,7.51,7.53,134400.0,6.0306,6.0306,5.9986,6.0146,134400.0
2008-10-01 14:35:00,7.53,7.54,7.52,7.54,176800.0,6.0146,6.0226,6.0066,6.0226,176800.0
2008-10-01 14:40:00,7.55,7.56,7.52,7.55,189200.0,6.0306,6.0385,6.0066,6.0306,189200.0
2008-10-01 14:45:00,7.55,7.55,7.52,7.54,151600.0,6.0306,6.0306,6.0066,6.0226,151600.0
2008-10-01 14:50:00,7.55,7.55,7.53,7.54,223200.0,6.0306,6.0306,6.0146,6.0226,223200.0
2008-10-01 14:55:00,7.53,7.54,7.5,7.52,345600.0,6.0146,6.0226,5.9906,6.0066,345600.0
2008-10-01 15:00:00,7.52,7.54,7.52,7.54,465600.0,6.0066,6.0226,6.0066,6.0226,465600.0
2008-10-01 15:05:00,7.54,7.56,7.54,7.55,300000.0,6.0226,6.0385,6.0226,6.0306,300000.0
2008-10-01 15:10:00,7.55,7.57,7.53,7.55,752400.0,6.0306,6.0465,6.0146,6.0306,752400.0
2008-10-01 15:15:00,7.55,7.57,7.55,7.56,689200.0,6.0306,6.0465,6.0306,6.0385,689200.0
2008-10-01 15:20:00,7.56,7.58,7.55,7.56,1154000.0,6.0385,6.0545,6.0306,6.0385,1154000.0
2008-10-01 15:25:00,7.56,7.57,7.55,7.57,384400.0,6.0385,6.0465,6.0306,6.0465,384400.0
2008-10-01 15:30:00,7.57,7.58,7.56,7.58,385200.0,6.0465,6.0545,6.0385,6.0545,385200.0
2008-10-01 15:35:00,7.58,7.59,7.57,7.59,791600.0,6.0545,6.0625,6.0465,6.0625,791600.0
2008-10-01 15:40:00,7.59,7.6,7.57,7.59,952000.0,6.0625,6.0705,6.0465,6.0625,952000.0
2008-10-01 15:45:00,7.59,7.62,7.59,7.6,752800.0,6.0625,6.0865,6.0625,6.0705,752800.0
2008-10-01 15:50:00,7.6,7.63,7.6,7.63,713200.0,6.0705,6.0945,6.0705,6.0945,713200.0
2008-10-01 15:55:00,7.63,7.66,7.63,7.65,1722000.0,6.0945,6.1184,6.0945,6.1104,1722000.0
2008-10-02 09:30:00,7.6,7.66,7.6,7.66,204400.0,6.0705,6.1184,6.0705,6.1184,204400.0
2008-10-02 09:35:00,7.66,7.66,7.61,7.62,293600.0,6.1184,6.1184,6.0785,6.0865,293600.0
2008-10-02 09:40:00,7.61,7.64,7.61,7.63,311200.0,6.0785,6.1024,6.0785,6.0945,311200.0
2008-10-02 09:45:00,7.63,7.64,7.6,7.6,391600.0,6.0945,6.1024,6.0705,6.0705,391600.0
2008-10-02 09:50:00,7.6,7.61,7.54,7.57,634800.0,6.0705,6.0785,6.0226,6.0465,634800.0
2008-10-02 09:55:00,7.57,7.59,7.54,7.55,203200.0,6.0465,6.0625,6.0226,6.0306,203200.0
2008-10-02 10:00:00,7.54,7.56,7.52,7.55,378400.0,6.0226,6.0385,6.0066,6.0306,378400.0
2008-10-02 10:05:00,7.55,7.55,7.51,7.52,246400.0,6.0306,6.0306,5.9986,6.0066,246400.0
2008-10-02 10:10:00,7.52,7.54,7.51,7.54,440800.0,6.0066,6.0226,5.9986,6.0226,440800.0
2008-10-02 10:15:00,7.54,7.54,7.52,7.53,294000.0,6.0226,6.0226,6.0066,6.0146,294000.0
2008-10-02 10:20:00,7.53,7.54,7.49,7.49,346000.0,6.0146,6.0226,5.9826,5.9826,346000.0
2008-10-02 10:25:00,7.49,7.51,7.49,7.51,361200.0,5.9826,5.9986,5.9826,5.9986,361200.0
2008-10-02 10:30:00,7.5,7.54,7.5,7.54,829600.0,5.9906,6.0226,5.9906,6.0226,829600.0
2008-10-02 10:35:00,7.54,7.55,7.52,7.52,419200.0,6.0226,6.0306,6.0066,6.0066,419200.0
2008-10-02 10:40:00,7.52,7.52,7.48,7.5,446000.0,6.0066,6.0066,5.9746,5.9906,446000.0
2008-10-02 10:45:00,7.5,7.5,7.47,7.48,290400.0,5.9906,5.9906,5.9667,5.9746,290400.0
2008-10-02 10:50:00,7.48,7.48,7.47,7.48,265200.0,5.9746,5.9746,5.9667,5.9746,265200.0
2008-10-02 10:55:00,7.48,7.5,7.48,7.5,158800.0,5.9746,5.9906,5.9746,5.9906,158800.0
2008-10-02 11:00:00,7.49,7.52,7.49,7.51,198800.0,5.9826,6.0066,5.9826,5.9986,198800.0
2008-10-02 11:05:00,7.51,7.51,7.45,7.48,379200.0,5.9986,5.9986,5.9507,5.9746,379200.0
2008-10-02 11:10:00,7.48,7.49,7.45,7.45,324800.0,5.9746,5.9826,5.9507,5.9507,324800.0
2008-10-02 11:15:00,7.45,7.47,7.44,7.47,323600.0,5.9507,5.9667,5.9427,5.9667,323600.0
2008-10-02 11:20:00,7.47,7.48,7.45,7.45,137600.0,5.9667,5.9746,5.9507,5.9507,137600.0
2008-10-02 11:25:00,7.45,7.46,7.44,7.44,358800.0,5.9507,5.9587,5.9427,5.9427,358800.0
2008-10-02 11:30:00,7.44,7.45,7.42,7.43,356000.0,5.9427,5.9507,5.9267,5.9347,356000.0
2008-10-02 11:35:00,7.43,7.44,7.42,7.43,235600.0,5.9347,5.9427,5.9267,5.9347,235600.0
2008-10-02 11:40:00,7.43,7.44,7.43,7.43,284400.0,5.9347,5.9427,5.9347,5.9347,284400.0
2008-10-02 11:45:00,7.43,7.43,7.41,7.41,300000.0,5.9347,5.9347,5.9187,5.9187,300000.0
2008-10-02 11:50:00,7.42,7.42,7.39,7.4,342400.0,5.9267,5.9267,5.9028,5.9107,342400.0
2008-10-02 11:55:00,7.4,7.44,7.4,7.43,258000.0,5.9107,5.9427,5.9107,5.9347,258000.0
2008-10-02 12:00:00,7.43,7.45,7.42,7.44,208000.0,5.9347,5.9507,5.9267,5.9427,208000.0
2008-10-02 12:05:00,7.44,7.47,7.44,7.46,277200.0,5.9427,5.9667,5.9427,5.9587,277200.0
2008-10-02 12:10:00,7.46,7.47,7.43,7.44,172400.0,5.9587,5.9667,5.9347,5.9427,172400.0
2008-10-02 12:15:00,7.44,7.47,7.44,7.47,223600.0,5.9427,5.9667,5.9427,5.9667,223600.0
2008-10-02 12:20:00,7.47,7.47,7.46,7.47,138000.0,5.9667,5.9667,5.9587,5.9667,138000.0
2008-10-02 12:25:00,7.47,7.47,7.43,7.44,264400.0,5.9667,5.9667,5.9347,5.9427,264400.0
2008-10-02 12:30:00,7.44,7.47,7.44,7.47,244400.0,5.9427,5.9667,5.9427,5.9667,244400.0
2008-10-02 12:35:00,7.47,7.48,7.47,7.47,207600.0,5.9667,5.9746,5.9667,5.9667,207600.0
2008-10-02 12:40:00,7.47,7.48,7.45,7.46,177200.0,5.9667,5.9746,5.9507,5.9587,177200.0
2008-10-02 12:45:00,7.46,7.47,7.46,7.47,162400.0,5.9587,5.9667,5.9587,5.9667,162400.0
2008-10-02 12:50:00,7.47,7.49,7.47,7.48,223200.0,5.9667,5.9826,5.9667,5.9746,223200.0
2008-10-02 12:55:00,7.48,7.5,7.48,7.48,127600.0,5.9746,5.9906,5.9746,5.9746,127600.0
2008-10-02 13:00:00,7.48,7.48,7.46,7.47,168800.0,5.9746,5.9746,5.9587,5.9667,168800.0
2008-10-02 13:05:00,7.47,7.48,7.45,7.47,178800.0,5.9667,5.9746,5.9507,5.9667,178800.0
2008-10-02 13:10:00,7.47,7.47,7.44,7.47,251600.0,5.9667,5.9667,5.9427,5.9667,251600.0
2008-10-02 13:15:00,7.47,7.47,7.42,7.44,471200.0,5.9667,5.9667,5.9267,5.9427,471200.0
2008-10-02 13:20:00,7.44,7.44,7.43,7.44,268400.0,5.9427,5.9427,5.9347,5.9427,268400.0
2008-10-02 13:25:00,7.44,7.46,7.44,7.45,274800.0,5.9427,5.9587,5.9427,5.9507,274800.0
2008-10-02 13:30:00,7.46,7.47,7.45,7.46,236000.0,5.9587,5.9667,5.9507,5.9587,236000.0
2008-10-02 13:35:00,7.46,7.46,7.44,7.45,444400.0,5.9587,5.9587,5.9427,5.9507,444400.0
2008-10-02 13:40:00,7.45,7.51,7.45,7.5,325600.0,5.9507,5.9986,5.9507,5.9906,325600.0
2008-10-02 13:45:00,7.5,7.53,7.5,7.51,384800.0,5.9906,6.0146,5.9906,5.9986,384800.0
2008-10-02 13:50:00,7.51,7.52,7.45,7.47,440800.0,5.9986,6.0066,5.9507,5.9667,440800.0
2008-10-02 13:55:00,7.47,7.49,7.45,7.49,263200.0,5.9667,5.9826,5.9507,5.9826,263200.0
2008-10-02 14:00:00,7.49,7.51,7.47,7.48,246000.0,5.9826,5.9986,5.9667,5.9746,246000.0
2008-10-02 14:05:00,7.48,7.51,7.48,7.49,345200.0,5.9746,5.9986,5.9746,5.9826,345200.0
2008-10-02 14:10:00,7.49,7.52,7.49,7.5,209200.0,5.9826,6.0066,5.9826,5.9906,209200.0
2008-10-02 14:15:00,7.5,7.5,7.47,7.48,218000.0,5.9906,5.9906,5.9667,5.9746,218000.0
2008-10-02 14:20:00,7.48,7.48,7.46,7.46,206000.0,5.9746,5.9746,5.9587,5.9587,206000.0
2008-10-02 14:25:00,7.46,7.48,7.46,7.47,154800.0,5.9587,5.9746,5.9587,5.9667,154800.0
2008-10-02 14:30:00,7.47,7.48,7.44,7.45,332000.0,5.9667,5.9746,5.9427,5.9507,332000.0
2008-10-02 14:35:00,7.45,7.45,7.42,7.45,303200.0,5.9507,5.9507,5.9267,5.9507,303200.0
2008-10-02 14:40:00,7.44,7.47,7.43,7.43,221600.0,5.9427,5.9667,5.9347,5.9347,221600.0
2008-10-02 14:45:00,7.44,7.45,7.42,7.42,844000.0,5.9427,5.9507,5.9267,5.9267,844000.0
2008-10-02 14:50:00,7.42,7.43,7.41,7.41,256000.0,5.9267,5.9347,5.9187,5.9187,256000.0
2008-10-02 14:55:00,7.4,7.43,7.4,7.42,543200.0,5.9107,5.9347,5.9107,5.9267,543200.0
2008-10-02 15:00:00,7.42,7.43,7.4,7.41,506000.0,5.9267,5.9347,5.9107,5.9187,506000.0
2008-10-02 15:05:00,7.41,7.41,7.39,7.4,583200.0,5.9187,5.9187,5.9028,5.9107,583200.0
2008-10-02 15:10:00,7.4,7.42,7.39,7.4,389200.0,5.9107,5.9267,5.9028,5.9107,389200.0
2008-10-02 15:15:00,7.4,7.41,7.37,7.37,394400.0,5.9107,5.9187,5.8868,5.8868,394400.0
2008-10-02 15:20:00,7.37,7.39,7.37,7.38,464400.0,5.8868,5.9028,5.8868,5.8948,464400.0
2008-10-02 15:25:00,7.38,7.38,7.35,7.36,505200.0,5.8948,5.8948,5.8708,5.8788,505200.0
2008-10-02 15:30:00,7.37,7.38,7.36,7.37,730800.0,5.8868,5.8948,5.8788,5.8868,730800.0
2008-10-02 15:35:00,7.37,7.38,7.36,7.36,534000.0,5.8868,5.8948,5.8788,5.8788,534000.0
2008-10-02 15:40:00,7.36,7.37,7.33,7.35,864000.0,5.8788,5.8868,5.8548,5.8708,864000.0
2008-10-02 15:45:00,7.35,7.35,7.31,7.32,567200.0,5.8708,5.8708,5.8389,5.8468,567200.0
2008-10-02 15:50:00,7.32,7.39,7.32,7.38,681600.0,5.8468,5.9028,5.8468,5.8948,681600.0
2008-10-02 15:55:00,7.38,7.39,7.37,7.37,561600.0,5.8948,5.9028,5.8868,5.8868,561600.0
2008-10-03 09:30:00,7.5,7.53,7.45,7.53,316400.0,5.9906,6.0146,5.9507,6.0146,316400.0
2008-10-03 09:35:00,7.53,7.56,7.48,7.49,615600.0,6.0146,6.0385,5.9746,5.9826,615600.0
2008-10-03 09:40:00,7.49,7.55,7.49,7.49,220400.0,5.9826,6.0306,5.9826,5.9826,220400.0
2008-10-03 09:45:00,7.5,7.51,7.46,7.48,160400.0,5.9906,5.9986,5.9587,5.9746,160400.0
2008-10-03 09:50:00,7.48,7.53,7.45,7.45,210800.0,5.9746,6.0146,5.9507,5.9507,210800.0
2008-10-03 09:55:00,7.46,7.52,7.45,7.5,330800.0,5.9587,6.0066,5.9507,5.9906,330800.0
2008-10-03 10:00:00,7.51,7.52,7.48,7.52,234800.0,5.9986,6.0066,5.9746,6.0066,234800.0
2008-10-03 10:05:00,7.52,7.52,7.5,7.51,254400.0,6.0066,6.0066,5.9906,5.9986,254400.0
2008-10-03 10:10:00,7.51,7.53,7.49,7.52,216000.0,5.9986,6.0146,5.9826,6.0066,216000.0
2008-10-03 10:15:00,7.52,7.53,7.51,7.51,122000.0,6.0066,6.0146,5.9986,5.9986,122000.0
2008-10-03 10:20:00,7.52,7.55,7.49,7.5,251200.0,6.0066,6.0306,5.9826,5.9906,251200.0
2008-10-03 10:25:00,7.5,7.52,7.49,7.5,198400.0,5.9906,6.0066,5.9826,5.9906,198400.0
2008-10-03 10:30:00,7.5,7.51,7.47,7.48,466000.0,5.9906,5.9986,5.9667,5.9746,466000.0
2008-10-03 10:35:00,7.48,7.5,7.48,7.5,334400.0,5.9746,5.9906,5.9746,5.9906,334400.0
2008-10-03 10:40:00,7.5,7.51,7.49,7.49,182800.0,5.9906,5.9986,5.9826,5.9826,182800.0
2008-10-03 10:45:00,7.5,7.51,7.49,7.5,220800.0,5.9906,5.9986,5.9826,5.9906,220800.0
2008-10-03 10:50:00,7.5,7.51,7.49,7.51,242800.0,5.9906,5.9986,5.9826,5.9986,242800.0
2008-10-03 10:55:00,7.51,7.54,7.51,7.53,150400.0,5.9986,6.0226,5.9986,6.0146,150400.0
2008-10-03 11:00:00,7.54,7.56,7.54,7.56,344000.0,6.0226,6.0385,6.0226,6.0385,344000.0
2008-10-03 11:05:00,7.56,7.56,7.53,7.54,153600.0,6.0385,6.0385,6.0146,6.0226,153600.0
2008-10-03 11:10:00,7.54,7.56,7.53,7.55,187200.0,6.0226,6.0385,6.0146,6.0306,187200.0
2008-10-03 11:15:00,7.55,7.55,7.53,7.54,155200.0,6.0306,6.0306,6.0146,6.0226,155200.0
2008-10-03 11:20:00,7.54,7.57,7.52,7.57,270000.0,6.0226,6.0465,6.0066,6.0465,270000.0
2008-10-03 11:25:00,7.57,7.59,7.57,7.58,251600.0,6.0465,6.0625,6.0465,6.0545,251600.0
2008-10-03 11:30:00,7.58,7.58,7.56,7.56,152800.0,6.0545,6.0545,6.0385,6.0385,152800.0
2008-10-03 11:35:00,7.56,7.56,7.54,7.55,207200.0,6.0385,6.0385,6.0226,6.0306,207200.0
2008-10-03 11:40:00,7.55,7.57,7.53,7.56,246000.0,6.0306,6.0465,6.0146,6.0385,246000.0
2008-10-03 11:45:00,7.56,7.57,7.54,7.54,193200.0,6.0385,6.0465,6.0226,6.0226,193200.0
2008-10-03 11:50:00,7.54,7.54,7.52,7.52,148400.0,6.0226,6.0226,6.0066,6.0066,148400.0
2008-10-03 11:55:00,7.53,7.54,7.52,7.52,75200.0,6.0146,6.0226,6.0066,6.0066,75200.0
2008-10-03 12:00:00,7.52,7.52,7.51,7.52,165600.0,6.0066,6.0066,5.9986,6.0066,165600.0
2008-10-03 12:05:00,7.52,7.52,7.5,7.51,134800.0,6.0066,6.0066,5.9906,5.9986,134800.0
2008-10-03 12:10:00,7.51,7.51,7.51,7.51,91600.0,5.9986,5.9986,5.9986,5.9986,91600.0
2008-10-03 12:15:00,7.51,7.53,7.51,7.52,178400.0,5.9986,6.0146,5.9986,6.0066,178400.0
2008-10-03 12:20:00,7.52,7.52,7.48,7.5,316000.0,6.0066,6.0066,5.9746,5.9906,316000.0
2008-10-03 12:25:00,7.5,7.51,7.5,7.5,256800.0,5.9906,5.9986,5.9906,5.9906,256800.0
2008-10-03 12:30:00,7.51,7.51,7.5,7.51,73200.0,5.9986,5.9986,5.9906,5.9986,73200.0
2008-10-03 12:35:00,7.5,7.53,7.5,7.53,197600.0,5.9906,6.0146,5.9906,6.0146,197600.0
2008-10-03 12:40:00,7.52,7.55,7.52,7.54,205200.0,6.0066,6.0306,6.0066,6.0226,205200.0
2008-10-03 12:45:00,7.54,7.55,7.52,7.54,290000.0,6.0226,6.0306,6.0066,6.0226,290000.0
2008-10-03 12:50:00,7.54,7.56,7.53,7.55,151600.0,6.0226,6.0385,6.0146,6.0306,151600.0
2008-10-03 12:55:00,7.56,7.56,7.53,7.54,156800.0,6.0385,6.0385,6.0146,6.0226,156800.0
2008-10-03 13:00:00,7.54,7.54,7.51,7.52,160400.0,6.0226,6.0226,5.9986,6.0066,160400.0
2008-10-03 13:05:00,7.52,7.58,7.52,7.58,440000.0,6.0066,6.0545,6.0066,6.0545,440000.0
2008-10-03 13:10:00,7.58,7.59,7.54,7.58,554800.0,6.0545,6.0625,6.0226,6.0545,554800.0
2008-10-03 13:15:00,7.58,7.59,7.56,7.57,151200.0,6.0545,6.0625,6.0385,6.0465,151200.0
2008-10-03 13:20:00,7.57,7.59,7.51,7.53,495200.0,6.0465,6.0625,5.9986,6.0146,495200.0
2008-10-03 13:25:00,7.52,7.54,7.47,7.51,374000.0,6.0066,6.0226,5.9667,5.9986,374000.0
2008-10-03 13:30:00,7.51,7.52,7.45,7.48,552000.0,5.9986,6.0066,5.9507,5.9746,552000.0
2008-10-03 13:35:00,7.48,7.49,7.44,7.46,1743200.0,5.9746,5.9826,5.9427,5.9587,1743200.0
2008-10-03 13:40:00,7.46,7.48,7.42,7.45,770400.0,5.9587,5.9746,5.9267,5.9507,770400.0
2008-10-03 13:45:00,7.45,7.51,7.45,7.5,608000.0,5.9507,5.9986,5.9507,5.9906,608000.0
2008-10-03 13:50:00,7.5,7.54,7.46,7.46,544800.0,5.9906,6.0226,5.9587,5.9587,544800.0
2008-10-03 13:55:00,7.47,7.49,7.44,7.46,456400.0,5.9667,5.9826,5.9427,5.9587,456400.0
2008-10-03 14:00:00,7.46,7.46,7.42,7.43,468000.0,5.9587,5.9587,5.9267,5.9347,468000.0
2008-10-03 14:05:00,7.43,7.48,7.43,7.46,1236000.0,5.9347,5.9746,5.9347,5.9587,1236000.0
2008-10-03 14:10:00,7.46,7.48,7.45,7.47,402400.0,5.9587,5.9746,5.9507,5.9667,402400.0
2008-10-03 14:15:00,7.47,7.51,7.47,7.5,460800.0,5.9667,5.9986,5.9667,5.9906,460800.0
2008-10-03 14:20:00,7.5,7.5,7.48,7.49,633600.0,5.9906,5.9906,5.9746,5.9826,633600.0
2008-10-03 14:25:00,7.5,7.5,7.44,7.44,776800.0,5.9906,5.9906,5.9427,5.9427,776800.0
2008-10-03 14:30:00,7.44,7.45,7.41,7.43,1810000.0,5.9427,5.9507,5.9187,5.9347,1810000.0
2008-10-03 14:35:00,7.43,7.46,7.43,7.44,543600.0,5.9347,5.9587,5.9347,5.9427,543600.0
2008-10-03 14:40:00,7.44,7.46,7.43,7.44,364000.0,5.9427,5.9587,5.9347,5.9427,364000.0
2008-10-03 14:45:00,7.44,7.44,7.41,7.42,651200.0,5.9427,5.9427,5.9187,5.9267,651200.0
2008-10-03 14:50:00,7.43,7.45,7.42,7.43,584400.0,5.9347,5.9507,5.9267,5.9347,584400.0
2008-10-03 14:55:00,7.43,7.47,7.42,7.46,501600.0,5.9347,5.9667,5.9267,5.9587,501600.0
2008-10-03 15:00:00,7.46,7.48,7.45,7.47,804000.0,5.9587,5.9746,5.9507,5.9667,804000.0
2008-10-03 15:05:00,7.47,7.48,7.45,7.46,437600.0,5.9667,5.9746,5.9507,5.9587,437600.0
2008-10-03 15:10:00,7.46,7.46,7.43,7.44,631200.0,5.9587,5.9587,5.9347,5.9427,631200.0
2008-10-03 15:15:00,7.44,7.47,7.44,7.46,492400.0,5.9427,5.9667,5.9427,5.9587,492400.0
2008-10-03 15:20:00,7.46,7.47,7.45,7.46,434000.0,5.9587,5.9667,5.9507,5.9587,434000.0
2008-10-03 15:25:00,7.46,7.48,7.45,7.48,2177600.0,5.9587,5.9746,5.9507,5.9746,2177600.0
2008-10-03 15:30:00,7.48,7.49,7.45,7.46,524000.0,5.9746,5.9826,5.9507,5.9587,524000.0
2008-10-03 15:35:00,7.46,7.47,7.44,7.47,761200.0,5.9587,5.9667,5.9427,5.9667,761200.0
2008-10-03 15:40:00,7.47,7.47,7.42,7.44,1348800.0,5.9667,5.9667,5.9267,5.9427,1348800.0
2008-10-03 15:45:00,7.44,7.44,7.42,7.43,1693600.0,5.9427,5.9427,5.9267,5.9347,1693600.0
2008-10-03 15:50:00,7.43,7.44,7.42,7.44,1309200.0,5.9347,5.9427,5.9267,5.9427,1309200.0
2008-10-03 15:55:00,7.44,7.47,7.42,7.44,1955600.0,5.9427,5.9667,5.9267,5.9427,1955600.0
2008-10-06 09:30:00,7.3,7.4,7.05,7.19,1059200.0,5.8309,5.9107,5.6312,5.743,1059200.0
2008-10-06 09:35:00,7.21,7.31,7.19,7.24,1184400.0,5.759,5.8389,5.743,5.7829,1184400.0
2008-10-06 09:40:00,7.24,7.28,7.19,7.2,838800.0,5.7829,5.8149,5.743,5.751,838800.0
2008-10-06 09:45:00,7.2,7.24,7.13,7.23,1003600.0,5.751,5.7829,5.6951,5.775,1003600.0
2008-10-06 09:50:00,7.24,7.25,7.21,7.22,348800.0,5.7829,5.7909,5.759,5.767,348800.0
2008-10-06 09:55:00,7.23,7.23,7.14,7.16,499200.0,5.775,5.775,5.7031,5.719,499200.0
2008-10-06 10:00:00,7.16,7.16,7.11,7.12,422800.0,5.719,5.719,5.6791,5.6871,422800.0
2008-10-06 10:05:00,7.11,7.14,7.06,7.1,1070400.0,5.6791,5.7031,5.6392,5.6711,1070400.0
2008-10-06 10:10:00,7.11,7.13,7.1,7.1,554400.0,5.6791,5.6951,5.6711,5.6711,554400.0
2008-10-06 10:15:00,7.1,7.13,7.06,7.08,543600.0,5.6711,5.6951,5.6392,5.6551,543600.0
2008-10-06 10:20:00,7.09,7.13,7.06,7.12,556000.0,5.6631,5.6951,5.6392,5.6871,556000.0
2008-10-06 10:25:00,7.12,7.15,7.11,7.13,254800.0,5.6871,5.7111,5.6791,5.6951,254800.0
2008-10-06 10:30:00,7.13,7.14,7.1,7.11,366000.0,5.6951,5.7031,5.6711,5.6791,366000.0
2008-10-06 10:35:00,7.11,7.11,7.07,7.09,445600.0,5.6791,5.6791,5.6472,5.6631,445600.0
2008-10-06 10:40:00,7.08,7.1,7.03,7.05,1044400.0,5.6551,5.6711,5.6152,5.6312,1044400.0
2008-10-06 10:45:00,7.05,7.12,7.04,7.11,1491600.0,5.6312,5.6871,5.6232,5.6791,1491600.0
2008-10-06 10:50:00,7.11,7.11,7.05,7.06,1080800.0,5.6791,5.6791,5.6312,5.6392,1080800.0
2008-10-06 10:55:00,7.06,7.17,7.06,7.16,1232000.0,5.6392,5.727,5.6392,5.719,1232000.0
2008-10-06 11:00:00,7.16,7.18,7.11,7.14,469200.0,5.719,5.735,5.6791,5.7031,469200.0
2008-10-06 11:05:00,7.14,7.19,7.13,7.19,533600.0,5.7031,5.743,5.6951,5.743,533600.0
2008-10-06 11:10:00,7.2,7.26,7.2,7.23,587600.0,5.751,5.7989,5.751,5.775,587600.0
2008-10-06 11:15:00,7.24,7.25,7.21,7.22,447600.0,5.7829,5.7909,5.759,5.767,447600.0
2008-10-06 11:20:00,7.22,7.22,7.16,7.17,314400.0,5.767,5.767,5.719,5.727,314400.0
2008-10-06 11:25:00,7.18,7.19,7.16,7.18,255200.0,5.735,5.743,5.719,5.735,255200.0
2008-10-06 11:30:00,7.18,7.18,7.14,7.18,204000.0,5.735,5.735,5.7031,5.735,204000.0
2008-10-06 11:35:00,7.18,7.18,7.15,7.16,220000.0,5.735,5.735,5.7111,5.719,220000.0
2008-10-06 11:40:00,7.16,7.17,7.13,7.15,185600.0,5.719,5.727,5.6951,5.7111,185600.0
2008-10-06 11:45:00,7.15,7.17,7.11,7.13,223200.0,5.7111,5.727,5.6791,5.6951,223200.0
2008-10-06 11:50:00,7.13,7.15,7.11,7.14,116800.0,5.6951,5.7111,5.6791,5.7031,116800.0
2008-10-06 11:55:00,7.14,7.18,7.14,7.16,168800.0,5.7031,5.735,5.7031,5.719,168800.0
2008-10-06 12:00:00,7.16,7.2,7.14,7.15,162800.0,5.719,5.751,5.7031,5.7111,162800.0
2008-10-06 12:05:00,7.16,7.22,7.15,7.21,481200.0,5.719,5.767,5.7111,5.759,481200.0
2008-10-06 12:10:00,7.21,7.24,7.2,7.23,675200.0,5.759,5.7829,5.751,5.775,675200.0
2008-10-06 12:15:00,7.23,7.23,7.17,7.22,265600.0,5.775,5.775,5.727,5.767,265600.0
2008-10-06 12:20:00,7.22,7.23,7.17,7.19,318800.0,5.767,5.775,5.727,5.743,318800.0
2008-10-06 12:25:00,7.19,7.2,7.16,7.19,224400.0,5.743,5.751,5.719,5.743,224400.0
2008-10-06 12:30:00,7.18,7.19,7.17,7.18,300400.0,5.735,5.743,5.727,5.735,300400.0
2008-10-06 12:35:00,7.18,7.18,7.12,7.13,192400.0,5.735,5.735,5.6871,5.6951,192400.0
2008-10-06 12:40:00,7.13,7.14,7.12,7.14,162800.0,5.6951,5.7031,5.6871,5.7031,162800.0
2008-10-06 12:45:00,7.14,7.15,7.11,7.14,139600.0,5.7031,5.7111,5.6791,5.7031,139600.0
2008-10-06 12:50:00,7.14,7.14,7.13,7.13,180800.0,5.7031,5.7031,5.6951,5.6951,180800.0
2008-10-06 12:55:00,7.13,7.13,7.08,7.09,343600.0,5.6951,5.6951,5.6551,5.6631,343600.0
2008-10-06 13:00:00,7.09,7.12,7.06,7.11,390400.0,5.6631,5.6871,5.6392,5.6791,390400.0
2008-10-06 13:05:00,7.11,7.15,7.1,7.11,260800.0,5.6791,5.7111,5.6711,5.6791,260800.0
2008-10-06 13:10:00,7.11,7.12,7.1,7.11,172000.0,5.6791,5.6871,5.6711,5.6791,172000.0
2008-10-06 13:15:00,7.1,7.14,7.1,7.14,190400.0,5.6711,5.7031,5.6711,5.7031,190400.0
2008-10-06 13:20:00,7.14,7.17,7.13,7.15,125200.0,5.7031,5.727,5.6951,5.7111,125200.0
2008-10-06 13:25:00,7.16,7.16,7.13,7.13,72400.0,5.719,5.719,5.6951,5.6951,72400.0
2008-10-06 13:30:00,7.14,7.14,7.09,7.1,267600.0,5.7031,5.7031,5.6631,5.6711,267600.0
2008-10-06 13:35:00,7.1,7.11,7.09,7.1,316000.0,5.6711,5.6791,5.6631,5.6711,316000.0
2008-10-06 13:40:00,7.1,7.14,7.1,7.13,324400.0,5.6711,5.7031,5.6711,5.6951,324400.0
2008-10-06 13:45:00,7.12,7.14,7.09,7.1,405600.0,5.6871,5.7031,5.6631,5.6711,405600.0
2008-10-06 13:50:00,7.1,7.11,7.08,7.1,388400.0,5.6711,5.6791,5.6551,5.6711,388400.0
2008-10-06 13:55:00,7.1,7.11,7.08,7.09,248400.0,5.6711,5.6791,5.6551,5.6631,248400.0
2008-10-06 14:00:00,7.09,7.1,7.05,7.05,429600.0,5.6631,5.6711,5.6312,5.6312,429600.0
2008-10-06 14:05:00,7.05,7.11,7.04,7.05,429600.0,5.6312,5.6791,5.6232,5.6312,429600.0
2008-10-06 14:10:00,7.06,7.09,7.05,7.06,709200.0,5.6392,5.6631,5.6312,5.6392,709200.0
2008-10-06 14:15:00,7.06,7.09,7.05,7.05,483600.0,5.6392,5.6631,5.6312,5.6312,483600.0
2008-10-06 14:20:00,7.05,7.06,7.01,7.03,458000.0,5.6312,5.6392,5.5992,5.6152,458000.0
2008-10-06 14:25:00,7.03,7.04,7.0,7.02,351200.0,5.6152,5.6232,5.5912,5.6072,351200.0
2008-10-06 14:30:00,7.01,7.03,6.98,7.01,361200.0,5.5992,5.6152,5.5753,5.5992,361200.0
2008-10-06 14:35:00,7.02,7.04,7.01,7.01,361200.0,5.6072,5.6232,5.5992,5.5992,361200.0
2008-10-06 14:40:00,7.01,7.03,6.96,6.97,422400.0,5.5992,5.6152,5.5593,5.5673,422400.0
2008-10-06 14:45:00,6.96,7.0,6.95,6.97,351200.0,5.5593,5.5912,5.5513,5.5673,351200.0
2008-10-06 14:50:00,6.98,7.03,6.97,7.03,234800.0,5.5753,5.6152,5.5673,5.6152,234800.0
2008-10-06 14:55:00,7.03,7.07,7.01,7.04,436400.0,5.6152,5.6472,5.5992,5.6232,436400.0
2008-10-06 15:00:00,7.04,7.08,7.01,7.07,566000.0,5.6232,5.6551,5.5992,5.6472,566000.0
2008-10-06 15:05:00,7.06,7.12,7.04,7.1,574800.0,5.6392,5.6871,5.6232,5.6711,574800.0
2008-10-06 15:10:00,7.1,7.17,7.09,7.17,672000.0,5.6711,5.727,5.6631,5.727,672000.0
2008-10-06 15:15:00,7.17,7.22,7.13,7.22,975200.0,5.727,5.767,5.6951,5.767,975200.0
2008-10-06 15:20:00,7.22,7.25,7.18,7.19,978000.0,5.767,5.7909,5.735,5.743,978000.0
2008-10-06 15:25:00,7.19,7.27,7.18,7.25,1006800.0,5.743,5.8069,5.735,5.7909,1006800.0
2008-10-06 15:30:00,7.25,7.31,7.24,7.29,1882400.0,5.7909,5.8389,5.7829,5.8229,1882400.0
2008-10-06 15:35:00,7.28,7.3,7.22,7.24,1034000.0,5.8149,5.8309,5.767,5.7829,1034000.0
2008-10-06 15:40:00,7.24,7.28,7.21,7.28,910400.0,5.7829,5.8149,5.759,5.8149,910400.0
2008-10-06 15:45:00,7.28,7.34,7.26,7.32,996000.0,5.8149,5.8628,5.7989,5.8468,996000.0
2008-10-06 15:50:00,7.32,7.37,7.29,7.37,1414000.0,5.8468,5.8868,5.8229,5.8868,1414000.0
2008-10-06 15:55:00,7.37,7.37,7.33,7.36,1853600.0,5.8868,5.8868,5.8548,5.8788,1853600.0
2008-10-07 09:30:00,7.42,7.52,7.41,7.43,671600.0,5.9267,6.0066,5.9187,5.9347,671600.0
2008-10-07 09:35:00,7.43,7.46,7.41,7.43,500000.0,5.9347,5.9587,5.9187,5.9347,500000.0
2008-10-07 09:40:00,7.43,7.53,7.41,7.5,866000.0,5.9347,6.0146,5.9187,5.9906,866000.0
2008-10-07 09:45:00,7.5,7.5,7.44,7.48,836400.0,5.9906,5.9906,5.9427,5.9746,836400.0
2008-10-07 09:50:00,7.48,7.49,7.4,7.4,644000.0,5.9746,5.9826,5.9107,5.9107,644000.0
2008-10-07 09:55:00,7.39,7.4,7.37,7.39,776800.0,5.9028,5.9107,5.8868,5.9028,776800.0
2008-10-07 10:00:00,7.39,7.41,7.28,7.31,778400.0,5.9028,5.9187,5.8149,5.8389,778400.0
2008-10-07 10:05:00,7.31,7.32,7.28,7.32,394000.0,5.8389,5.8468,5.8149,5.8468,394000.0
2008-10-07 10:10:00,7.32,7.36,7.3,7.32,680400.0,5.8468,5.8788,5.8309,5.8468,680400.0
2008-10-07 10:15:00,7.32,7.35,7.31,7.34,793600.0,5.8468,5.8708,5.8389,5.8628,793600.0
2008-10-07 10:20:00,7.34,7.34,7.29,7.31,587200.0,5.8628,5.8628,5.8229,5.8389,587200.0
2008-10-07 10:25:00,7.31,7.36,7.31,7.35,642800.0,5.8389,5.8788,5.8389,5.8708,642800.0
2008-10-07 10:30:00,7.35,7.39,7.35,7.38,822000.0,5.8708,5.9028,5.8708,5.8948,822000.0
2008-10-07 10:35:00,7.38,7.38,7.32,7.35,621200.0,5.8948,5.8948,5.8468,5.8708,621200.0
2008-10-07 10:40:00,7.35,7.37,7.31,7.33,414000.0,5.8708,5.8868,5.8389,5.8548,414000.0
2008-10-07 10:45:00,7.33,7.34,7.31,7.32,320000.0,5.8548,5.8628,5.8389,5.8468,320000.0
2008-10-07 10:50:00,7.31,7.32,7.28,7.3,439600.0,5.8389,5.8468,5.8149,5.8309,439600.0
2008-10-07 10:55:00,7.3,7.3,7.25,7.28,421600.0,5.8309,5.8309,5.7909,5.8149,421600.0
2008-10-07 11:00:00,7.28,7.28,7.24,7.24,449200.0,5.8149,5.8149,5.7829,5.7829,449200.0
2008-10-07 11:05:00,7.24,7.25,7.2,7.23,403200.0,5.7829,5.7909,5.751,5.775,403200.0
2008-10-07 11:10:00,7.23,7.23,7.2,7.23,420800.0,5.775,5.775,5.751,5.775,420800.0
2008-10-07 11:15:00,7.23,7.24,7.2,7.21,306000.0,5.775,5.7829,5.751,5.759,306000.0
2008-10-07 11:20:00,7.21,7.21,7.14,7.16,423200.0,5.759,5.759,5.7031,5.719,423200.0
2008-10-07 11:25:00,7.16,7.22,7.16,7.2,487600.0,5.719,5.767,5.719,5.751,487600.0
2008-10-07 11:30:00,7.21,7.23,7.19,7.2,331600.0,5.759,5.775,5.743,5.751,331600.0
2008-10-07 11:35:00,7.19,7.25,7.19,7.25,380800.0,5.743,5.7909,5.743,5.7909,380800.0
2008-10-07 11:40:00,7.25,7.28,7.24,7.27,325200.0,5.7909,5.8149,5.7829,5.8069,325200.0
2008-10-07 11:45:00,7.28,7.29,7.26,7.29,288400.0,5.8149,5.8229,5.7989,5.8229,288400.0
2008-10-07 11:50:00,7.29,7.29,7.26,7.27,262000.0,5.8229,5.8229,5.7989,5.8069,262000.0
2008-10-07 11:55:00,7.27,7.27,7.23,7.25,408800.0,5.8069,5.8069,5.775,5.7909,408800.0
2008-10-07 12:00:00,7.25,7.25,7.2,7.21,152000.0,5.7909,5.7909,5.751,5.759,152000.0
2008-10-07 12:05:00,7.21,7.22,7.2,7.2,263200.0,5.759,5.767,5.751,5.751,263200.0
2008-10-07 12:10:00,7.2,7.22,7.2,7.21,222000.0,5.751,5.767,5.751,5.759,222000.0
2008-10-07 12:15:00,7.21,7.23,7.21,7.22,163600.0,5.759,5.775,5.759,5.767,163600.0
2008-10-07 12:20:00,7.22,7.24,7.22,7.22,236400.0,5.767,5.7829,5.767,5.767,236400.0
2008-10-07 12:25:00,7.22,7.22,7.15,7.17,374000.0,5.767,5.767,5.7111,5.727,374000.0
2008-10-07 12:30:00,7.17,7.2,7.17,7.18,108800.0,5.727,5.751,5.727,5.735,108800.0
2008-10-07 12:35:00,7.17,7.18,7.13,7.14,208800.0,5.727,5.735,5.6951,5.7031,208800.0
2008-10-07 12:40:00,7.14,7.16,7.14,7.15,309200.0,5.7031,5.719,5.7031,5.7111,309200.0
2008-10-07 12:45:00,7.15,7.16,7.09,7.1,513200.0,5.7111,5.719,5.6631,5.6711,513200.0
2008-10-07 12:50:00,7.1,7.11,7.08,7.1,406400.0,5.6711,5.6791,5.6551,5.6711,406400.0
2008-10-07 12:55:00,7.1,7.14,7.1,7.13,201600.0,5.6711,5.7031,5.6711,5.6951,201600.0
2008-10-07 13:00:00,7.13,7.15,7.12,7.12,267600.0,5.6951,5.7111,5.6871,5.6871,267600.0
2008-10-07 13:05:00,7.12,7.18,7.11,7.16,410800.0,5.6871,5.735,5.6791,5.719,410800.0
2008-10-07 13:10:00,7.16,7.19,7.15,7.18,361200.0,5.719,5.743,5.7111,5.735,361200.0
2008-10-07 13:15:00,7.18,7.18,7.13,7.15,499600.0,5.735,5.735,5.6951,5.7111,499600.0
2008-10-07 13:20:00,7.15,7.16,7.08,7.1,348000.0,5.7111,5.719,5.6551,5.6711,348000.0
2008-10-07 13:25:00,7.1,7.11,7.03,7.06,306000.0,5.6711,5.6791,5.6152,5.6392,306000.0
2008-10-07 13:30:00,7.07,7.08,7.06,7.07,314400.0,5.6472,5.6551,5.6392,5.6472,314400.0
2008-10-07 13:35:00,7.07,7.12,7.05,7.11,304400.0,5.6472,5.6871,5.6312,5.6791,304400.0
2008-10-07 13:40:00,7.11,7.12,7.04,7.04,320800.0,5.6791,5.6871,5.6232,5.6232,320800.0
2008-10-07 13:45:00,7.04,7.05,7.01,7.02,410000.0,5.6232,5.6312,5.5992,5.6072,410000.0
2008-10-07 13:50:00,7.02,7.03,6.98,7.02,382000.0,5.6072,5.6152,5.5753,5.6072,382000.0
2008-10-07 13:55:00,7.02,7.04,7.01,7.01,238000.0,5.6072,5.6232,5.5992,5.5992,238000.0
2008-10-07 14:00:00,7.01,7.07,6.99,7.04,487200.0,5.5992,5.6472,5.5833,5.6232,487200.0
2008-10-07 14:05:00,7.04,7.07,7.02,7.06,480000.0,5.6232,5.6472,5.6072,5.6392,480000.0
2008-10-07 14:10:00,7.06,7.08,7.0,7.07,462800.0,5.6392,5.6551,5.5912,5.6472,462800.0
2008-10-07 14:15:00,7.07,7.16,7.04,7.12,745200.0,5.6472,5.719,5.6232,5.6871,745200.0
2008-10-07 14:20:00,7.12,7.18,7.12,7.14,516400.0,5.6871,5.735,5.6871,5.7031,516400.0
2008-10-07 14:25:00,7.14,7.16,7.1,7.15,356400.0,5.7031,5.719,5.6711,5.7111,356400.0
2008-10-07 14:30:00,7.15,7.21,7.14,7.17,976000.0,5.7111,5.759,5.7031,5.727,976000.0
2008-10-07 14:35:00,7.16,7.18,7.13,7.14,482400.0,5.719,5.735,5.6951,5.7031,482400.0
2008-10-07 14:40:00,7.14,7.16,7.1,7.11,350400.0,5.7031,5.719,5.6711,5.6791,350400.0
2008-10-07 14:45:00,7.11,7.17,7.08,7.15,381200.0,5.6791,5.727,5.6551,5.7111,381200.0
2008-10-07 14:50:00,7.15,7.15,7.09,7.1,277200.0,5.7111,5.7111,5.6631,5.6711,277200.0
2008-10-07 14:55:00,7.1,7.11,7.07,7.09,380400.0,5.6711,5.6791,5.6472,5.6631,380400.0
2008-10-07 15:00:00,7.09,7.1,7.07,7.08,373200.0,5.6631,5.6711,5.6472,5.6551,373200.0
2008-10-07 15:05:00,7.09,7.09,7.03,7.05,396000.0,5.6631,5.6631,5.6152,5.6312,396000.0
2008-10-07 15:10:00,7.05,7.08,7.04,7.04,553200.0,5.6312,5.6551,5.6232,5.6232,553200.0
2008-10-07 15:15:00,7.04,7.06,6.97,6.97,894800.0,5.6232,5.6392,5.5673,5.5673,894800.0
2008-10-07 15:20:00,6.97,7.0,6.96,6.97,613200.0,5.5673,5.5912,5.5593,5.5673,613200.0
2008-10-07 15:25:00,6.96,7.01,6.96,6.99,742800.0,5.5593,5.5992,5.5593,5.5833,742800.0
2008-10-07 15:30:00,7.0,7.04,6.98,7.03,752800.0,5.5912,5.6232,5.5753,5.6152,752800.0
2008-10-07 15:35:00,7.03,7.07,7.01,7.04,1029200.0,5.6152,5.6472,5.5992,5.6232,1029200.0
2008-10-07 15:40:00,7.04,7.05,7.01,7.02,758000.0,5.6232,5.6312,5.5992,5.6072,758000.0
2008-10-07 15:45:00,7.02,7.02,6.97,6.97,667200.0,5.6072,5.6072,5.5673,5.5673,667200.0
2008-10-07 15:50:00,6.97,7.02,6.96,7.02,767200.0,5.5673,5.6072,5.5593,5.6072,767200.0
2008-10-07 15:55:00,7.01,7.02,6.95,6.97,821200.0,5.5992,5.6072,5.5513,5.5673,821200.0
2008-10-08 09:30:00,6.79,7.05,6.79,6.88,441600.0,5.4235,5.6312,5.4235,5.4954,441600.0
2008-10-08 09:35:00,6.85,7.03,6.85,7.02,1195600.0,5.4714,5.6152,5.4714,5.6072,1195600.0
2008-10-08 09:40:00,7.02,7.12,7.01,7.11,770000.0,5.6072,5.6871,5.5992,5.6791,770000.0
2008-10-08 09:45:00,7.11,7.33,7.1,7.32,1664400.0,5.6791,5.8548,5.6711,5.8468,1664400.0
2008-10-08 09:50:00,7.31,7.44,7.23,7.33,1839200.0,5.8389,5.9427,5.775,5.8548,1839200.0
2008-10-08 09:55:00,7.33,7.35,7.23,7.26,712000.0,5.8548,5.8708,5.775,5.7989,712000.0
2008-10-08 10:00:00,7.26,7.34,7.26,7.34,613200.0,5.7989,5.8628,5.7989,5.8628,613200.0
2008-10-08 10:05:00,7.33,7.34,7.26,7.31,566000.0,5.8548,5.8628,5.7989,5.8389,566000.0
2008-10-08 10:10:00,7.3,7.38,7.28,7.36,714800.0,5.8309,5.8948,5.8149,5.8788,714800.0
2008-10-08 10:15:00,7.36,7.4,7.25,7.26,884400.0,5.8788,5.9107,5.7909,5.7989,884400.0
2008-10-08 10:20:00,7.25,7.25,7.15,7.25,956800.0,5.7909,5.7909,5.7111,5.7909,956800.0
2008-10-08 10:25:00,7.25,7.25,7.19,7.21,1047600.0,5.7909,5.7909,5.743,5.759,1047600.0
2008-10-08 10:30:00,7.21,7.23,7.17,7.18,982400.0,5.759,5.775,5.727,5.735,982400.0
2008-10-08 10:35:00,7.18,7.27,7.15,7.21,799600.0,5.735,5.8069,5.7111,5.759,799600.0
2008-10-08 10:40:00,7.21,7.25,7.15,7.15,559200.0,5.759,5.7909,5.7111,5.7111,559200.0
2008-10-08 10:45:00,7.14,7.17,7.08,7.1,650400.0,5.7031,5.727,5.6551,5.6711,650400.0
2008-10-08 10:50:00,7.11,7.12,7.1,7.11,556400.0,5.6791,5.6871,5.6711,5.6791,556400.0
2008-10-08 10:55:00,7.11,7.19,7.11,7.14,290800.0,5.6791,5.743,5.6791,5.7031,290800.0
2008-10-08 11:00:00,7.13,7.18,7.08,7.18,406000.0,5.6951,5.735,5.6551,5.735,406000.0
2008-10-08 11:05:00,7.18,7.18,7.1,7.11,406800.0,5.735,5.735,5.6711,5.6791,406800.0
2008-10-08 11:10:00,7.11,7.12,7.08,7.08,520000.0,5.6791,5.6871,5.6551,5.6551,520000.0
2008-10-08 11:15:00,7.08,7.12,7.06,7.08,650400.0,5.6551,5.6871,5.6392,5.6551,650400.0
2008-10-08 11:20:00,7.08,7.11,7.08,7.09,329600.0,5.6551,5.6791,5.6551,5.6631,329600.0
2008-10-08 11:25:00,7.09,7.14,7.06,7.06,487600.0,5.6631,5.7031,5.6392,5.6392,487600.0
2008-10-08 11:30:00,7.06,7.11,7.06,7.09,468800.0,5.6392,5.6791,5.6392,5.6631,468800.0
2008-10-08 11:35:00,7.08,7.09,7.01,7.04,739200.0,5.6551,5.6631,5.5992,5.6232,739200.0
2008-10-08 11:40:00,7.04,7.06,7.0,7.01,503600.0,5.6232,5.6392,5.5912,5.5992,503600.0
2008-10-08 11:45:00,7.01,7.04,7.0,7.02,511600.0,5.5992,5.6232,5.5912,5.6072,511600.0
2008-10-08 11:50:00,7.02,7.03,7.0,7.01,244400.0,5.6072,5.6152,5.5912,5.5992,244400.0
2008-10-08 11:55:00,7.02,7.08,6.99,7.07,339600.0,5.6072,5.6551,5.5833,5.6472,339600.0
2008-10-08 12:00:00,7.07,7.09,7.04,7.04,479200.0,5.6472,5.6631,5.6232,5.6232,479200.0
2008-10-08 12:05:00,7.04,7.06,6.97,6.99,494000.0,5.6232,5.6392,5.5673,5.5833,494000.0
2008-10-08 12:10:00,6.99,6.99,6.95,6.96,960800.0,5.5833,5.5833,5.5513,5.5593,960800.0
2008-10-08 12:15:00,6.95,7.03,6.94,7.01,300400.0,5.5513,5.6152,5.5433,5.5992,300400.0
2008-10-08 12:20:00,7.01,7.01,6.96,6.97,93600.0,5.5992,5.5992,5.5593,5.5673,93600.0
2008-10-08 12:25:00,6.97,7.0,6.95,6.96,251600.0,5.5673,5.5912,5.5513,5.5593,251600.0
2008-10-08 12:30:00,6.96,6.99,6.95,6.99,316000.0,5.5593,5.5833,5.5513,5.5833,316000.0
2008-10-08 12:35:00,6.99,7.03,6.97,7.0,454400.0,5.5833,5.6152,5.5673,5.5912,454400.0
2008-10-08 12:40:00,7.0,7.07,6.99,7.02,454400.0,5.5912,5.6472,5.5833,5.6072,454400.0
2008-10-08 12:45:00,7.02,7.03,6.97,7.0,342800.0,5.6072,5.6152,5.5673,5.5912,342800.0
2008-10-08 12:50:00,7.0,7.02,6.99,7.0,451600.0,5.5912,5.6072,5.5833,5.5912,451600.0
2008-10-08 12:55:00,7.0,7.01,6.97,6.99,324000.0,5.5912,5.5992,5.5673,5.5833,324000.0
2008-10-08 13:00:00,6.99,7.08,6.99,7.08,493200.0,5.5833,5.6551,5.5833,5.6551,493200.0
2008-10-08 13:05:00,7.08,7.1,7.04,7.08,550400.0,5.6551,5.6711,5.6232,5.6551,550400.0
2008-10-08 13:10:00,7.07,7.1,7.04,7.09,679600.0,5.6472,5.6711,5.6232,5.6631,679600.0
2008-10-08 13:15:00,7.09,7.12,7.06,7.1,601200.0,5.6631,5.6871,5.6392,5.6711,601200.0
2008-10-08 13:20:00,7.1,7.12,7.06,7.06,460400.0,5.6711,5.6871,5.6392,5.6392,460400.0
2008-10-08 13:25:00,7.06,7.08,7.01,7.03,768400.0,5.6392,5.6551,5.5992,5.6152,768400.0
2008-10-08 13:30:00,7.03,7.07,7.0,7.05,902000.0,5.6152,5.6472,5.5912,5.6312,902000.0
2008-10-08 13:35:00,7.05,7.13,7.05,7.12,724400.0,5.6312,5.6951,5.6312,5.6871,724400.0
2008-10-08 13:40:00,7.12,7.17,7.1,7.16,766400.0,5.6871,5.727,5.6711,5.719,766400.0
2008-10-08 13:45:00,7.16,7.18,7.13,7.15,848000.0,5.719,5.735,5.6951,5.7111,848000.0
2008-10-08 13:50:00,7.15,7.21,7.14,7.2,619600.0,5.7111,5.759,5.7031,5.751,619600.0
2008-10-08 13:55:00,7.19,7.23,7.18,7.21,419200.0,5.743,5.775,5.735,5.759,419200.0
2008-10-08 14:00:00,7.21,7.22,7.18,7.21,382000.0,5.759,5.767,5.735,5.759,382000.0
2008-10-08 14:05:00,7.21,7.24,7.18,7.24,661200.0,5.759,5.7829,5.735,5.7829,661200.0
2008-10-08 14:10:00,7.23,7.25,7.19,7.21,454800.0,5.775,5.7909,5.743,5.759,454800.0
2008-10-08 14:15:00,7.21,7.23,7.17,7.21,610400.0,5.759,5.775,5.727,5.759,610400.0
2008-10-08 14:20:00,7.21,7.25,7.21,7.24,364800.0,5.759,5.7909,5.759,5.7829,364800.0
2008-10-08 14:25:00,7.24,7.25,7.19,7.21,554400.0,5.7829,5.7909,5.743,5.759,554400.0
2008-10-08 14:30:00,7.21,7.23,7.18,7.18,467200.0,5.759,5.775,5.735,5.735,467200.0
2008-10-08 14:35:00,7.18,7.19,7.15,7.17,393200.0,5.735,5.743,5.7111,5.727,393200.0
2008-10-08 14:40:00,7.16,7.17,7.09,7.11,587600.0,5.719,5.727,5.6631,5.6791,587600.0
2008-10-08 14:45:00,7.11,7.13,7.11,7.11,471200.0,5.6791,5.6951,5.6791,5.6791,471200.0
2008-10-08 14:50:00,7.11,7.15,7.11,7.15,323600.0,5.6791,5.7111,5.6791,5.7111,323600.0
2008-10-08 14:55:00,7.15,7.18,7.14,7.16,436400.0,5.7111,5.735,5.7031,5.719,436400.0
2008-10-08 15:00:00,7.16,7.17,7.09,7.14,522000.0,5.719,5.727,5.6631,5.7031,522000.0
2008-10-08 15:05:00,7.14,7.18,7.13,7.14,793600.0,5.7031,5.735,5.6951,5.7031,793600.0
2008-10-08 15:10:00,7.14,7.14,7.07,7.08,598800.0,5.7031,5.7031,5.6472,5.6551,598800.0
2008-10-08 15:15:00,7.08,7.16,7.06,7.16,648400.0,5.6551,5.719,5.6392,5.719,648400.0
2008-10-08 15:20:00,7.16,7.17,7.12,7.13,634800.0,5.719,5.727,5.6871,5.6951,634800.0
2008-10-08 15:25:00,7.13,7.14,7.08,7.1,608800.0,5.6951,5.7031,5.6551,5.6711,608800.0
2008-10-08 15:30:00,7.1,7.13,7.07,7.08,600800.0,5.6711,5.6951,5.6472,5.6551,600800.0
2008-10-08 15:35:00,7.08,7.1,7.03,7.03,992000.0,5.6551,5.6711,5.6152,5.6152,992000.0
2008-10-08 15:40:00,7.03,7.04,6.98,7.02,1106400.0,5.6152,5.6232,5.5753,5.6072,1106400.0
2008-10-08 15:45:00,7.02,7.03,6.94,6.96,1059200.0,5.6072,5.6152,5.5433,5.5593,1059200.0
2008-10-08 15:50:00,6.96,6.99,6.91,6.91,1836400.0,5.5593,5.5833,5.5194,5.5194,1836400.0
2008-10-08 15:55:00,6.91,6.96,6.9,6.91,1988000.0,5.5194,5.5593,5.5114,5.5194,1988000.0
2008-10-09 09:30:00,6.67,6.84,6.5,6.83,2089600.0,5.3277,5.4634,5.1919,5.4555,2089600.0
2008-10-09 09:35:00,6.82,6.85,6.66,6.73,1448800.0,5.4475,5.4714,5.3197,5.3756,1448800.0
2008-10-09 09:40:00,6.72,6.86,6.72,6.83,1378800.0,5.3676,5.4794,5.3676,5.4555,1378800.0
2008-10-09 09:45:00,6.83,6.85,6.76,6.76,1431600.0,5.4555,5.4714,5.3995,5.3995,1431600.0
2008-10-09 09:50:00,6.76,6.77,6.73,6.75,1269600.0,5.3995,5.4075,5.3756,5.3916,1269600.0
2008-10-09 09:55:00,6.75,6.76,6.69,6.69,821200.0,5.3916,5.3995,5.3436,5.3436,821200.0
2008-10-09 10:00:00,6.7,6.71,6.64,6.66,873600.0,5.3516,5.3596,5.3037,5.3197,873600.0
2008-10-09 10:05:00,6.66,6.67,6.61,6.63,1352800.0,5.3197,5.3277,5.2797,5.2957,1352800.0
2008-10-09 10:10:00,6.62,6.68,6.61,6.61,1123200.0,5.2877,5.3356,5.2797,5.2797,1123200.0
2008-10-09 10:15:00,6.61,6.69,6.6,6.66,944000.0,5.2797,5.3436,5.2717,5.3197,944000.0
2008-10-09 10:20:00,6.66,6.69,6.63,6.63,601600.0,5.3197,5.3436,5.2957,5.2957,601600.0
2008-10-09 10:25:00,6.63,6.66,6.63,6.63,523600.0,5.2957,5.3197,5.2957,5.2957,523600.0
2008-10-09 10:30:00,6.63,6.65,6.6,6.63,642800.0,5.2957,5.3117,5.2717,5.2957,642800.0
2008-10-09 10:35:00,6.63,6.66,6.59,6.6,554800.0,5.2957,5.3197,5.2638,5.2717,554800.0
2008-10-09 10:40:00,6.6,6.65,6.58,6.59,1466000.0,5.2717,5.3117,5.2558,5.2638,1466000.0
2008-10-09 10:45:00,6.59,6.64,6.59,6.62,1269600.0,5.2638,5.3037,5.2638,5.2877,1269600.0
2008-10-09 10:50:00,6.62,6.63,6.56,6.56,894400.0,5.2877,5.2957,5.2398,5.2398,894400.0
2008-10-09 10:55:00,6.56,6.58,6.51,6.53,1137200.0,5.2398,5.2558,5.1999,5.2158,1137200.0
2008-10-09 11:00:00,6.53,6.53,6.5,6.51,762400.0,5.2158,5.2158,5.1919,5.1999,762400.0
2008-10-09 11:05:00,6.51,6.55,6.45,6.55,833600.0,5.1999,5.2318,5.1519,5.2318,833600.0
2008-10-09 11:10:00,6.54,6.56,6.52,6.55,800800.0,5.2238,5.2398,5.2078,5.2318,800800.0
2008-10-09 11:15:00,6.56,6.57,6.52,6.54,491600.0,5.2398,5.2478,5.2078,5.2238,491600.0
2008-10-09 11:20:00,6.54,6.55,6.5,6.5,991600.0,5.2238,5.2318,5.1919,5.1919,991600.0
2008-10-09 11:25:00,6.5,6.52,6.48,6.51,614800.0,5.1919,5.2078,5.1759,5.1999,614800.0
2008-10-09 11:30:00,6.51,6.54,6.47,6.48,444000.0,5.1999,5.2238,5.1679,5.1759,444000.0
2008-10-09 11:35:00,6.48,6.51,6.47,6.47,920800.0,5.1759,5.1999,5.1679,5.1679,920800.0
2008-10-09 11:40:00,6.47,6.5,6.44,6.48,713200.0,5.1679,5.1919,5.1439,5.1759,713200.0
2008-10-09 11:45:00,6.48,6.51,6.47,6.47,582000.0,5.1759,5.1999,5.1679,5.1679,582000.0
2008-10-09 11:50:00,6.47,6.47,6.44,6.44,773200.0,5.1679,5.1679,5.1439,5.1439,773200.0
2008-10-09 11:55:00,6.44,6.47,6.43,6.44,645200.0,5.1439,5.1679,5.136,5.1439,645200.0
2008-10-09 12:00:00,6.44,6.45,6.41,6.43,1022400.0,5.1439,5.1519,5.12,5.136,1022400.0
2008-10-09 12:05:00,6.43,6.44,6.42,6.43,607600.0,5.136,5.1439,5.128,5.136,607600.0
2008-10-09 12:10:00,6.43,6.49,6.42,6.45,756000.0,5.136,5.1839,5.128,5.1519,756000.0
2008-10-09 12:15:00,6.45,6.52,6.45,6.51,445600.0,5.1519,5.2078,5.1519,5.1999,445600.0
2008-10-09 12:20:00,6.5,6.53,6.49,6.53,364800.0,5.1919,5.2158,5.1839,5.2158,364800.0
2008-10-09 12:25:00,6.53,6.53,6.48,6.48,156800.0,5.2158,5.2158,5.1759,5.1759,156800.0
2008-10-09 12:30:00,6.48,6.49,6.46,6.47,255200.0,5.1759,5.1839,5.1599,5.1679,255200.0
2008-10-09 12:35:00,6.47,6.48,6.45,6.45,256000.0,5.1679,5.1759,5.1519,5.1519,256000.0
2008-10-09 12:40:00,6.45,6.45,6.42,6.43,318400.0,5.1519,5.1519,5.128,5.136,318400.0
2008-10-09 12:45:00,6.43,6.43,6.39,6.39,364000.0,5.136,5.136,5.104,5.104,364000.0
2008-10-09 12:50:00,6.39,6.43,6.39,6.42,352000.0,5.104,5.136,5.104,5.128,352000.0
2008-10-09 12:55:00,6.42,6.44,6.42,6.43,258800.0,5.128,5.1439,5.128,5.136,258800.0
2008-10-09 13:00:00,6.43,6.44,6.42,6.43,354000.0,5.136,5.1439,5.128,5.136,354000.0
2008-10-09 13:05:00,6.43,6.43,6.41,6.42,207600.0,5.136,5.136,5.12,5.128,207600.0
2008-10-09 13:10:00,6.42,6.46,6.42,6.44,306000.0,5.128,5.1599,5.128,5.1439,306000.0
2008-10-09 13:15:00,6.44,6.45,6.43,6.45,284400.0,5.1439,5.1519,5.136,5.1519,284400.0
2008-10-09 13:20:00,6.45,6.45,6.44,6.45,309600.0,5.1519,5.1519,5.1439,5.1519,309600.0
2008-10-09 13:25:00,6.45,6.47,6.44,6.44,793200.0,5.1519,5.1679,5.1439,5.1439,793200.0
2008-10-09 13:30:00,6.44,6.47,6.44,6.47,442000.0,5.1439,5.1679,5.1439,5.1679,442000.0
2008-10-09 13:35:00,6.47,6.48,6.42,6.44,830400.0,5.1679,5.1759,5.128,5.1439,830400.0
2008-10-09 13:40:00,6.44,6.47,6.44,6.46,340000.0,5.1439,5.1679,5.1439,5.1599,340000.0
2008-10-09 13:45:00,6.46,6.47,6.43,6.44,322000.0,5.1599,5.1679,5.136,5.1439,322000.0
2008-10-09 13:50:00,6.44,6.45,6.42,6.43,281600.0,5.1439,5.1519,5.128,5.136,281600.0
2008-10-09 13:55:00,6.43,6.45,6.43,6.43,428000.0,5.136,5.1519,5.136,5.136,428000.0
2008-10-09 14:00:00,6.43,6.44,6.42,6.42,567600.0,5.136,5.1439,5.128,5.128,567600.0
2008-10-09 14:05:00,6.42,6.42,6.4,6.42,395600.0,5.128,5.128,5.112,5.128,395600.0
2008-10-09 14:10:00,6.42,6.42,6.38,6.38,311200.0,5.128,5.128,5.096,5.096,311200.0
2008-10-09 14:15:00,6.38,6.4,6.38,6.38,678400.0,5.096,5.112,5.096,5.096,678400.0
2008-10-09 14:20:00,6.38,6.41,6.37,6.4,368400.0,5.096,5.12,5.088,5.112,368400.0
2008-10-09 14:25:00,6.4,6.41,6.39,6.39,417200.0,5.112,5.12,5.104,5.104,417200.0
2008-10-09 14:30:00,6.39,6.41,6.39,6.4,314000.0,5.104,5.12,5.104,5.112,314000.0
2008-10-09 14:35:00,6.4,6.4,6.38,6.38,357600.0,5.112,5.112,5.096,5.096,357600.0
2008-10-09 14:40:00,6.39,6.4,6.38,6.38,675600.0,5.104,5.112,5.096,5.096,675600.0
2008-10-09 14:45:00,6.38,6.39,6.38,6.38,517200.0,5.096,5.104,5.096,5.096,517200.0
2008-10-09 14:50:00,6.38,6.38,6.37,6.38,780800.0,5.096,5.096,5.088,5.096,780800.0
2008-10-09 14:55:00,6.38,6.4,6.38,6.38,794400.0,5.096,5.112,5.096,5.096,794400.0
2008-10-09 15:00:00,6.38,6.38,6.36,6.38,1553600.0,5.096,5.096,5.08,5.096,1553600.0
2008-10-09 15:05:00,6.38,6.4,6.37,6.39,709600.0,5.096,5.112,5.088,5.104,709600.0
2008-10-09 15:10:00,6.39,6.39,6.32,6.34,616800.0,5.104,5.104,5.0481,5.0641,616800.0
2008-10-09 15:15:00,6.33,6.38,6.32,6.33,960400.0,5.0561,5.096,5.0481,5.0561,960400.0
2008-10-09 15:20:00,6.32,6.37,6.31,6.37,1072400.0,5.0481,5.088,5.0401,5.088,1072400.0
2008-10-09 15:25:00,6.37,6.38,6.3,6.31,738400.0,5.088,5.096,5.0321,5.0401,738400.0
2008-10-09 15:30:00,6.31,6.33,6.3,6.32,1056000.0,5.0401,5.0561,5.0321,5.0481,1056000.0
2008-10-09 15:35:00,6.31,6.32,6.26,6.26,1015600.0,5.0401,5.0481,5.0002,5.0002,1015600.0
2008-10-09 15:40:00,6.25,6.26,6.19,6.22,1488400.0,4.9922,5.0002,4.9443,4.9682,1488400.0
2008-10-09 15:45:00,6.22,6.24,6.18,6.19,1392400.0,4.9682,4.9842,4.9363,4.9443,1392400.0
2008-10-09 15:50:00,6.19,6.34,6.18,6.34,1394800.0,4.9443,5.0641,4.9363,5.0641,1394800.0
2008-10-09 15:55:00,6.33,6.45,6.31,6.41,2920000.0,5.0561,5.1519,5.0401,5.12,2920000.0
2008-10-10 09:30:00,5.94,6.52,5.94,6.19,186000.0,4.7446,5.2078,4.7446,4.9443,186000.0
2008-10-10 09:35:00,6.19,6.19,5.85,6.01,1434400.0,4.9443,4.9443,4.6727,4.8005,1434400.0
2008-10-10 09:40:00,6.0,6.4,5.95,6.38,1777200.0,4.7925,5.112,4.7526,5.096,1777200.0
2008-10-10 09:45:00,6.38,6.41,6.29,6.38,1270000.0,5.096,5.12,5.0241,5.096,1270000.0
2008-10-10 09:50:00,6.37,6.38,6.25,6.33,1004800.0,5.088,5.096,4.9922,5.0561,1004800.0
2008-10-10 09:55:00,6.33,6.34,6.17,6.23,1521600.0,5.0561,5.0641,4.9283,4.9762,1521600.0
2008-10-10 10:00:00,6.23,6.35,6.21,6.31,1152400.0,4.9762,5.0721,4.9602,5.0401,1152400.0
2008-10-10 10:05:00,6.3,6.53,6.28,6.44,873600.0,5.0321,5.2158,5.0161,5.1439,873600.0
2008-10-10 10:10:00,6.44,6.45,6.35,6.39,574000.0,5.1439,5.1519,5.0721,5.104,574000.0
2008-10-10 10:15:00,6.39,6.39,6.31,6.34,728400.0,5.104,5.104,5.0401,5.0641,728400.0
2008-10-10 10:20:00,6.34,6.41,6.29,6.36,832000.0,5.0641,5.12,5.0241,5.08,832000.0
2008-10-10 10:25:00,6.36,6.38,6.26,6.3,623200.0,5.08,5.096,5.0002,5.0321,623200.0
2008-10-10 10:30:00,6.3,6.31,6.19,6.2,722400.0,5.0321,5.0401,4.9443,4.9522,722400.0
2008-10-10 10:35:00,6.2,6.26,6.19,6.23,366000.0,4.9522,5.0002,4.9443,4.9762,366000.0
2008-10-10 10:40:00,6.24,6.26,6.19,6.21,657600.0,4.9842,5.0002,4.9443,4.9602,657600.0
2008-10-10 10:45:00,6.21,6.31,6.19,6.3,503600.0,4.9602,5.0401,4.9443,5.0321,503600.0
2008-10-10 10:50:00,6.3,6.33,6.27,6.29,341600.0,5.0321,5.0561,5.0082,5.0241,341600.0
2008-10-10 10:55:00,6.29,6.29,6.22,6.26,394000.0,5.0241,5.0241,4.9682,5.0002,394000.0
2008-10-10 11:00:00,6.27,6.29,6.22,6.26,672400.0,5.0082,5.0241,4.9682,5.0002,672400.0
2008-10-10 11:05:00,6.25,6.28,6.19,6.2,384800.0,4.9922,5.0161,4.9443,4.9522,384800.0
2008-10-10 11:10:00,6.2,6.24,6.18,6.24,704800.0,4.9522,4.9842,4.9363,4.9842,704800.0
2008-10-10 11:15:00,6.24,6.25,6.19,6.19,348800.0,4.9842,4.9922,4.9443,4.9443,348800.0
2008-10-10 11:20:00,6.19,6.22,6.19,6.22,478400.0,4.9443,4.9682,4.9443,4.9682,478400.0
2008-10-10 11:25:00,6.21,6.23,6.17,6.18,351200.0,4.9602,4.9762,4.9283,4.9363,351200.0
2008-10-10 11:30:00,6.18,6.2,6.11,6.15,626400.0,4.9363,4.9522,4.8804,4.9123,626400.0
2008-10-10 11:35:00,6.15,6.18,6.14,6.16,336000.0,4.9123,4.9363,4.9043,4.9203,336000.0
2008-10-10 11:40:00,6.16,6.19,6.15,6.16,327600.0,4.9203,4.9443,4.9123,4.9203,327600.0
2008-10-10 11:45:00,6.16,6.19,6.12,6.12,474400.0,4.9203,4.9443,4.8883,4.8883,474400.0
2008-10-10 11:50:00,6.12,6.12,6.04,6.05,769200.0,4.8883,4.8883,4.8244,4.8324,769200.0
2008-10-10 11:55:00,6.05,6.09,6.01,6.04,704400.0,4.8324,4.8644,4.8005,4.8244,704400.0
2008-10-10 12:00:00,6.05,6.13,6.03,6.12,541600.0,4.8324,4.8963,4.8165,4.8883,541600.0
2008-10-10 12:05:00,6.12,6.16,6.11,6.15,440000.0,4.8883,4.9203,4.8804,4.9123,440000.0
2008-10-10 12:10:00,6.15,6.18,6.14,6.18,450000.0,4.9123,4.9363,4.9043,4.9363,450000.0
2008-10-10 12:15:00,6.18,6.23,6.16,6.17,512800.0,4.9363,4.9762,4.9203,4.9283,512800.0
2008-10-10 12:20:00,6.18,6.27,6.18,6.24,423600.0,4.9363,5.0082,4.9363,4.9842,423600.0
2008-10-10 12:25:00,6.23,6.24,6.18,6.18,317200.0,4.9762,4.9842,4.9363,4.9363,317200.0
2008-10-10 12:30:00,6.18,6.21,6.17,6.18,467600.0,4.9363,4.9602,4.9283,4.9363,467600.0
2008-10-10 12:35:00,6.18,6.29,6.11,6.12,1528400.0,4.9363,5.0241,4.8804,4.8883,1528400.0
2008-10-10 12:40:00,6.11,6.22,6.11,6.18,736800.0,4.8804,4.9682,4.8804,4.9363,736800.0
2008-10-10 12:45:00,6.18,6.2,6.14,6.14,570800.0,4.9363,4.9522,4.9043,4.9043,570800.0
2008-10-10 12:50:00,6.13,6.17,6.12,6.16,306400.0,4.8963,4.9283,4.8883,4.9203,306400.0
2008-10-10 12:55:00,6.15,6.18,6.14,6.17,456800.0,4.9123,4.9363,4.9043,4.9283,456800.0
2008-10-10 13:00:00,6.17,6.19,6.15,6.17,383600.0,4.9283,4.9443,4.9123,4.9283,383600.0
2008-10-10 13:05:00,6.17,6.19,6.15,6.15,310400.0,4.9283,4.9443,4.9123,4.9123,310400.0
2008-10-10 13:10:00,6.15,6.16,6.1,6.14,600400.0,4.9123,4.9203,4.8724,4.9043,600400.0
2008-10-10 13:15:00,6.13,6.15,6.13,6.14,521200.0,4.8963,4.9123,4.8963,4.9043,521200.0
2008-10-10 13:20:00,6.13,6.16,6.13,6.13,522000.0,4.8963,4.9203,4.8963,4.8963,522000.0
2008-10-10 13:25:00,6.13,6.2,6.13,6.17,278400.0,4.8963,4.9522,4.8963,4.9283,278400.0
2008-10-10 13:30:00,6.17,6.18,6.14,6.16,462800.0,4.9283,4.9363,4.9043,4.9203,462800.0
2008-10-10 13:35:00,6.16,6.17,6.12,6.16,702000.0,4.9203,4.9283,4.8883,4.9203,702000.0
2008-10-10 13:40:00,6.16,6.16,6.13,6.13,625600.0,4.9203,4.9203,4.8963,4.8963,625600.0
2008-10-10 13:45:00,6.13,6.13,6.04,6.04,720800.0,4.8963,4.8963,4.8244,4.8244,720800.0
2008-10-10 13:50:00,6.05,6.1,6.04,6.05,714400.0,4.8324,4.8724,4.8244,4.8324,714400.0
2008-10-10 13:55:00,6.06,6.12,6.05,6.11,971600.0,4.8404,4.8883,4.8324,4.8804,971600.0
2008-10-10 14:00:00,6.11,6.13,6.04,6.12,922400.0,4.8804,4.8963,4.8244,4.8883,922400.0
2008-10-10 14:05:00,6.12,6.17,6.08,6.16,1630400.0,4.8883,4.9283,4.8564,4.9203,1630400.0
2008-10-10 14:10:00,6.16,6.19,6.13,6.13,1169600.0,4.9203,4.9443,4.8963,4.8963,1169600.0
2008-10-10 14:15:00,6.14,6.18,6.05,6.06,1003200.0,4.9043,4.9363,4.8324,4.8404,1003200.0
2008-10-10 14:20:00,6.06,6.12,6.03,6.03,789200.0,4.8404,4.8883,4.8165,4.8165,789200.0
2008-10-10 14:25:00,6.04,6.08,6.01,6.03,1106000.0,4.8244,4.8564,4.8005,4.8165,1106000.0
2008-10-10 14:30:00,6.02,6.09,6.01,6.02,621200.0,4.8085,4.8644,4.8005,4.8085,621200.0
2008-10-10 14:35:00,6.01,6.04,5.98,6.04,756400.0,4.8005,4.8244,4.7765,4.8244,756400.0
2008-10-10 14:40:00,6.04,6.05,6.0,6.04,814400.0,4.8244,4.8324,4.7925,4.8244,814400.0
2008-10-10 14:45:00,6.04,6.12,6.03,6.07,474400.0,4.8244,4.8883,4.8165,4.8484,474400.0
2008-10-10 14:50:00,6.06,6.09,6.04,6.05,650800.0,4.8404,4.8644,4.8244,4.8324,650800.0
2008-10-10 14:55:00,6.05,6.1,6.01,6.08,767600.0,4.8324,4.8724,4.8005,4.8564,767600.0
2008-10-10 15:00:00,6.08,6.16,6.07,6.09,710800.0,4.8564,4.9203,4.8484,4.8644,710800.0
2008-10-10 15:05:00,6.09,6.16,6.07,6.12,845600.0,4.8644,4.9203,4.8484,4.8883,845600.0
2008-10-10 15:10:00,6.12,6.29,6.11,6.23,1418800.0,4.8883,5.0241,4.8804,4.9762,1418800.0
2008-10-10 15:15:00,6.23,6.31,6.16,6.25,1132800.0,4.9762,5.0401,4.9203,4.9922,1132800.0
2008-10-10 15:20:00,6.26,6.34,6.24,6.29,1018800.0,5.0002,5.0641,4.9842,5.0241,1018800.0
2008-10-10 15:25:00,6.31,6.45,6.28,6.41,1293600.0,5.0401,5.1519,5.0161,5.12,1293600.0
2008-10-10 15:30:00,6.41,6.57,6.4,6.53,2006000.0,5.12,5.2478,5.112,5.2158,2006000.0
2008-10-10 15:35:00,6.54,6.82,6.5,6.61,2595600.0,5.2238,5.4475,5.1919,5.2797,2595600.0
2008-10-10 15:40:00,6.61,6.61,6.5,6.54,1524400.0,5.2797,5.2797,5.1919,5.2238,1524400.0
2008-10-10 15:45:00,6.54,6.6,6.5,6.52,1832000.0,5.2238,5.2717,5.1919,5.2078,1832000.0
2008-10-10 15:50:00,6.52,6.53,6.42,6.44,1465600.0,5.2078,5.2158,5.128,5.1439,1465600.0
2008-10-10 15:55:00,6.44,6.5,6.42,6.45,1406000.0,5.1439,5.1919,5.128,5.1519,1406000.0
2008-10-13 09:30:00,6.77,6.77,6.5,6.6,646800.0,5.4075,5.4075,5.1919,5.2717,646800.0
2008-10-13 09:35:00,6.6,6.65,6.51,6.62,612000.0,5.2717,5.3117,5.1999,5.2877,612000.0
2008-10-13 09:40:00,6.61,6.62,6.51,6.52,441600.0,5.2797,5.2877,5.1999,5.2078,441600.0
2008-10-13 09:45:00,6.53,6.59,6.52,6.57,379600.0,5.2158,5.2638,5.2078,5.2478,379600.0
2008-10-13 09:50:00,6.57,6.57,6.52,6.54,550000.0,5.2478,5.2478,5.2078,5.2238,550000.0
2008-10-13 09:55:00,6.54,6.56,6.5,6.52,305200.0,5.2238,5.2398,5.1919,5.2078,305200.0
2008-10-13 10:00:00,6.52,6.54,6.47,6.47,603600.0,5.2078,5.2238,5.1679,5.1679,603600.0
2008-10-13 10:05:00,6.47,6.49,6.41,6.42,574000.0,5.1679,5.1839,5.12,5.128,574000.0
2008-10-13 10:10:00,6.43,6.45,6.41,6.45,459600.0,5.136,5.1519,5.12,5.1519,459600.0
2008-10-13 10:15:00,6.45,6.49,6.43,6.48,389600.0,5.1519,5.1839,5.136,5.1759,389600.0
2008-10-13 10:20:00,6.47,6.52,6.46,6.47,350800.0,5.1679,5.2078,5.1599,5.1679,350800.0
2008-10-13 10:25:00,6.47,6.56,6.47,6.55,490800.0,5.1679,5.2398,5.1679,5.2318,490800.0
2008-10-13 10:30:00,6.56,6.56,6.54,6.54,406800.0,5.2398,5.2398,5.2238,5.2238,406800.0
2008-10-13 10:35:00,6.54,6.58,6.53,6.58,415600.0,5.2238,5.2558,5.2158,5.2558,415600.0
2008-10-13 10:40:00,6.58,6.58,6.55,6.57,444400.0,5.2558,5.2558,5.2318,5.2478,444400.0
2008-10-13 10:45:00,6.57,6.58,6.54,6.57,441600.0,5.2478,5.2558,5.2238,5.2478,441600.0
2008-10-13 10:50:00,6.57,6.61,6.55,6.6,332400.0,5.2478,5.2797,5.2318,5.2717,332400.0
2008-10-13 10:55:00,6.6,6.63,6.6,6.63,526000.0,5.2717,5.2957,5.2717,5.2957,526000.0
2008-10-13 11:00:00,6.63,6.64,6.61,6.63,626800.0,5.2957,5.3037,5.2797,5.2957,626800.0
2008-10-13 11:05:00,6.63,6.65,6.61,6.64,365600.0,5.2957,5.3117,5.2797,5.3037,365600.0
2008-10-13 11:10:00,6.64,6.65,6.62,6.65,161200.0,5.3037,5.3117,5.2877,5.3117,161200.0
2008-10-13 11:15:00,6.65,6.65,6.61,6.62,212800.0,5.3117,5.3117,5.2797,5.2877,212800.0
2008-10-13 11:20:00,6.62,6.63,6.61,6.62,324800.0,5.2877,5.2957,5.2797,5.2877,324800.0
2008-10-13 11:25:00,6.63,6.65,6.62,6.63,238800.0,5.2957,5.3117,5.2877,5.2957,238800.0
2008-10-13 11:30:00,6.64,6.66,6.64,6.65,268000.0,5.3037,5.3197,5.3037,5.3117,268000.0
2008-10-13 11:35:00,6.65,6.66,6.63,6.66,212800.0,5.3117,5.3197,5.2957,5.3197,212800.0
2008-10-13 11:40:00,6.66,6.66,6.65,6.66,282000.0,5.3197,5.3197,5.3117,5.3197,282000.0
2008-10-13 11:45:00,6.66,6.67,6.63,6.64,277200.0,5.3197,5.3277,5.2957,5.3037,277200.0
2008-10-13 11:50:00,6.64,6.64,6.61,6.62,164000.0,5.3037,5.3037,5.2797,5.2877,164000.0
2008-10-13 11:55:00,6.62,6.63,6.62,6.63,161200.0,5.2877,5.2957,5.2877,5.2957,161200.0
2008-10-13 12:00:00,6.63,6.64,6.62,6.63,312400.0,5.2957,5.3037,5.2877,5.2957,312400.0
2008-10-13 12:05:00,6.62,6.65,6.62,6.65,329200.0,5.2877,5.3117,5.2877,5.3117,329200.0
2008-10-13 12:10:00,6.64,6.65,6.64,6.64,295200.0,5.3037,5.3117,5.3037,5.3037,295200.0
2008-10-13 12:15:00,6.64,6.66,6.64,6.65,232400.0,5.3037,5.3197,5.3037,5.3117,232400.0
2008-10-13 12:20:00,6.65,6.65,6.64,6.64,202000.0,5.3117,5.3117,5.3037,5.3037,202000.0
2008-10-13 12:25:00,6.65,6.69,6.65,6.68,237200.0,5.3117,5.3436,5.3117,5.3356,237200.0
2008-10-13 12:30:00,6.68,6.68,6.66,6.66,189200.0,5.3356,5.3356,5.3197,5.3197,189200.0
2008-10-13 12:35:00,6.66,6.66,6.64,6.65,152000.0,5.3197,5.3197,5.3037,5.3117,152000.0
2008-10-13 12:40:00,6.65,6.66,6.65,6.66,92400.0,5.3117,5.3197,5.3117,5.3197,92400.0
2008-10-13 12:45:00,6.66,6.66,6.65,6.65,107200.0,5.3197,5.3197,5.3117,5.3117,107200.0
2008-10-13 12:50:00,6.65,6.65,6.62,6.62,321200.0,5.3117,5.3117,5.2877,5.2877,321200.0
2008-10-13 12:55:00,6.62,6.64,6.62,6.63,198400.0,5.2877,5.3037,5.2877,5.2957,198400.0
2008-10-13 13:00:00,6.63,6.63,6.62,6.63,167200.0,5.2957,5.2957,5.2877,5.2957,167200.0
2008-10-13 13:05:00,6.63,6.63,6.62,6.62,150800.0,5.2957,5.2957,5.2877,5.2877,150800.0
2008-10-13 13:10:00,6.62,6.63,6.62,6.63,132800.0,5.2877,5.2957,5.2877,5.2957,132800.0
2008-10-13 13:15:00,6.63,6.63,6.62,6.62,199200.0,5.2957,5.2957,5.2877,5.2877,199200.0
2008-10-13 13:20:00,6.62,6.62,6.61,6.62,185600.0,5.2877,5.2877,5.2797,5.2877,185600.0
2008-10-13 13:25:00,6.62,6.62,6.62,6.62,181600.0,5.2877,5.2877,5.2877,5.2877,181600.0
2008-10-13 13:30:00,6.62,6.63,6.61,6.61,373600.0,5.2877,5.2957,5.2797,5.2797,373600.0
2008-10-13 13:35:00,6.61,6.62,6.6,6.6,232800.0,5.2797,5.2877,5.2717,5.2717,232800.0
2008-10-13 13:40:00,6.6,6.61,6.6,6.61,358800.0,5.2717,5.2797,5.2717,5.2797,358800.0
2008-10-13 13:45:00,6.61,6.64,6.61,6.63,284000.0,5.2797,5.3037,5.2797,5.2957,284000.0
2008-10-13 13:50:00,6.63,6.63,6.61,6.61,231200.0,5.2957,5.2957,5.2797,5.2797,231200.0
2008-10-13 13:55:00,6.61,6.62,6.6,6.61,348400.0,5.2797,5.2877,5.2717,5.2797,348400.0
2008-10-13 14:00:00,6.6,6.62,6.6,6.61,214000.0,5.2717,5.2877,5.2717,5.2797,214000.0
2008-10-13 14:05:00,6.61,6.62,6.6,6.61,284400.0,5.2797,5.2877,5.2717,5.2797,284400.0
2008-10-13 14:10:00,6.61,6.62,6.6,6.62,230800.0,5.2797,5.2877,5.2717,5.2877,230800.0
2008-10-13 14:15:00,6.62,6.62,6.6,6.61,280000.0,5.2877,5.2877,5.2717,5.2797,280000.0
2008-10-13 14:20:00,6.6,6.63,6.6,6.61,296400.0,5.2717,5.2957,5.2717,5.2797,296400.0
2008-10-13 14:25:00,6.6,6.63,6.6,6.61,696400.0,5.2717,5.2957,5.2717,5.2797,696400.0
2008-10-13 14:30:00,6.61,6.64,6.61,6.64,365200.0,5.2797,5.3037,5.2797,5.3037,365200.0
2008-10-13 14:35:00,6.64,6.66,6.63,6.65,396000.0,5.3037,5.3197,5.2957,5.3117,396000.0
2008-10-13 14:40:00,6.65,6.65,6.63,6.64,425600.0,5.3117,5.3117,5.2957,5.3037,425600.0
2008-10-13 14:45:00,6.64,6.64,6.61,6.62,350800.0,5.3037,5.3037,5.2797,5.2877,350800.0
2008-10-13 14:50:00,6.62,6.62,6.6,6.6,328800.0,5.2877,5.2877,5.2717,5.2717,328800.0
2008-10-13 14:55:00,6.6,6.64,6.6,6.64,578000.0,5.2717,5.3037,5.2717,5.3037,578000.0
2008-10-13 15:00:00,6.64,6.65,6.63,6.64,449600.0,5.3037,5.3117,5.2957,5.3037,449600.0
2008-10-13 15:05:00,6.64,6.66,6.63,6.63,433200.0,5.3037,5.3197,5.2957,5.2957,433200.0
2008-10-13 15:10:00,6.63,6.64,6.62,6.63,452400.0,5.2957,5.3037,5.2877,5.2957,452400.0
2008-10-13 15:15:00,6.63,6.63,6.62,6.63,287600.0,5.2957,5.2957,5.2877,5.2957,287600.0
2008-10-13 15:20:00,6.63,6.65,6.62,6.65,460400.0,5.2957,5.3117,5.2877,5.3117,460400.0
2008-10-13 15:25:00,6.65,6.66,6.62,6.63,492400.0,5.3117,5.3197,5.2877,5.2957,492400.0
2008-10-13 15:30:00,6.63,6.64,6.63,6.64,476000.0,5.2957,5.3037,5.2957,5.3037,476000.0
2008-10-13 15:35:00,6.64,6.66,6.63,6.65,653200.0,5.3037,5.3197,5.2957,5.3117,653200.0
2008-10-13 15:40:00,6.65,6.7,6.65,6.7,1363600.0,5.3117,5.3516,5.3117,5.3516,1363600.0
2008-10-13 15:45:00,6.69,6.73,6.69,6.72,1004800.0,5.3436,5.3756,5.3436,5.3676,1004800.0
2008-10-13 15:50:00,6.72,6.72,6.69,6.7,751200.0,5.3676,5.3676,5.3436,5.3516,751200.0
2008-10-13 15:55:00,6.7,6.74,6.69,6.73,1238000.0,5.3516,5.3836,5.3436,5.3756,1238000.0
2008-10-14 09:30:00,7.0,7.0,6.83,6.89,240800.0,5.5912,5.5912,5.4555,5.5034,240800.0
2008-10-14 09:35:00,6.89,6.93,6.88,6.9,673600.0,5.5034,5.5353,5.4954,5.5114,673600.0
2008-10-14 09:40:00,6.9,6.9,6.85,6.88,683600.0,5.5114,5.5114,5.4714,5.4954,683600.0
2008-10-14 09:45:00,6.88,6.89,6.81,6.85,949200.0,5.4954,5.5034,5.4395,5.4714,949200.0
2008-10-14 09:50:00,6.85,6.9,6.82,6.84,902000.0,5.4714,5.5114,5.4475,5.4634,902000.0
2008-10-14 09:55:00,6.84,6.86,6.72,6.72,997600.0,5.4634,5.4794,5.3676,5.3676,997600.0
2008-10-14 10:00:00,6.72,6.88,6.71,6.86,512000.0,5.3676,5.4954,5.3596,5.4794,512000.0
2008-10-14 10:05:00,6.85,6.87,6.75,6.8,905200.0,5.4714,5.4874,5.3916,5.4315,905200.0
2008-10-14 10:10:00,6.79,6.8,6.74,6.76,983600.0,5.4235,5.4315,5.3836,5.3995,983600.0
2008-10-14 10:15:00,6.76,6.86,6.73,6.83,558000.0,5.3995,5.4794,5.3756,5.4555,558000.0
2008-10-14 10:20:00,6.82,6.85,6.8,6.81,596800.0,5.4475,5.4714,5.4315,5.4395,596800.0
2008-10-14 10:25:00,6.8,6.83,6.76,6.81,442000.0,5.4315,5.4555,5.3995,5.4395,442000.0
2008-10-14 10:30:00,6.81,6.83,6.77,6.78,304400.0,5.4395,5.4555,5.4075,5.4155,304400.0
2008-10-14 10:35:00,6.78,6.79,6.74,6.75,273600.0,5.4155,5.4235,5.3836,5.3916,273600.0
2008-10-14 10:40:00,6.75,6.76,6.67,6.68,683600.0,5.3916,5.3995,5.3277,5.3356,683600.0
2008-10-14 10:45:00,6.68,6.75,6.65,6.74,520000.0,5.3356,5.3916,5.3117,5.3836,520000.0
2008-10-14 10:50:00,6.74,6.78,6.73,6.76,309600.0,5.3836,5.4155,5.3756,5.3995,309600.0
2008-10-14 10:55:00,6.76,6.8,6.75,6.79,432400.0,5.3995,5.4315,5.3916,5.4235,432400.0
2008-10-14 11:00:00,6.79,6.81,6.75,6.76,432800.0,5.4235,5.4395,5.3916,5.3995,432800.0
2008-10-14 11:05:00,6.76,6.79,6.74,6.76,440400.0,5.3995,5.4235,5.3836,5.3995,440400.0
2008-10-14 11:10:00,6.76,6.76,6.71,6.73,353600.0,5.3995,5.3995,5.3596,5.3756,353600.0
2008-10-14 11:15:00,6.73,6.78,6.73,6.76,360400.0,5.3756,5.4155,5.3756,5.3995,360400.0
2008-10-14 11:20:00,6.76,6.76,6.73,6.76,291200.0,5.3995,5.3995,5.3756,5.3995,291200.0
2008-10-14 11:25:00,6.76,6.84,6.75,6.83,710000.0,5.3995,5.4634,5.3916,5.4555,710000.0
2008-10-14 11:30:00,6.83,6.84,6.79,6.79,419200.0,5.4555,5.4634,5.4235,5.4235,419200.0
2008-10-14 11:35:00,6.79,6.81,6.77,6.78,266000.0,5.4235,5.4395,5.4075,5.4155,266000.0
2008-10-14 11:40:00,6.78,6.78,6.76,6.77,173200.0,5.4155,5.4155,5.3995,5.4075,173200.0
2008-10-14 11:45:00,6.77,6.8,6.76,6.78,311600.0,5.4075,5.4315,5.3995,5.4155,311600.0
2008-10-14 11:50:00,6.78,6.78,6.71,6.71,310800.0,5.4155,5.4155,5.3596,5.3596,310800.0
2008-10-14 11:55:00,6.71,6.72,6.7,6.71,272000.0,5.3596,5.3676,5.3516,5.3596,272000.0
2008-10-14 12:00:00,6.71,6.71,6.68,6.68,332000.0,5.3596,5.3596,5.3356,5.3356,332000.0
2008-10-14 12:05:00,6.68,6.7,6.68,6.7,260800.0,5.3356,5.3516,5.3356,5.3516,260800.0
2008-10-14 12:10:00,6.7,6.73,6.7,6.7,277200.0,5.3516,5.3756,5.3516,5.3516,277200.0
2008-10-14 12:15:00,6.7,6.74,6.7,6.73,302400.0,5.3516,5.3836,5.3516,5.3756,302400.0
2008-10-14 12:20:00,6.73,6.75,6.72,6.75,435600.0,5.3756,5.3916,5.3676,5.3916,435600.0
2008-10-14 12:25:00,6.75,6.77,6.74,6.77,239200.0,5.3916,5.4075,5.3836,5.4075,239200.0
2008-10-14 12:30:00,6.77,6.77,6.74,6.77,338400.0,5.4075,5.4075,5.3836,5.4075,338400.0
2008-10-14 12:35:00,6.77,6.79,6.76,6.77,257600.0,5.4075,5.4235,5.3995,5.4075,257600.0
2008-10-14 12:40:00,6.77,6.78,6.77,6.78,90000.0,5.4075,5.4155,5.4075,5.4155,90000.0
2008-10-14 12:45:00,6.78,6.8,6.77,6.8,216800.0,5.4155,5.4315,5.4075,5.4315,216800.0
2008-10-14 12:50:00,6.8,6.8,6.75,6.76,106000.0,5.4315,5.4315,5.3916,5.3995,106000.0
2008-10-14 12:55:00,6.76,6.77,6.75,6.76,143200.0,5.3995,5.4075,5.3916,5.3995,143200.0
2008-10-14 13:00:00,6.76,6.76,6.73,6.75,113600.0,5.3995,5.3995,5.3756,5.3916,113600.0
2008-10-14 13:05:00,6.75,6.75,6.73,6.74,123600.0,5.3916,5.3916,5.3756,5.3836,123600.0
2008-10-14 13:10:00,6.74,6.75,6.73,6.75,164400.0,5.3836,5.3916,5.3756,5.3916,164400.0
2008-10-14 13:15:00,6.75,6.75,6.71,6.74,278000.0,5.3916,5.3916,5.3596,5.3836,278000.0
2008-10-14 13:20:00,6.74,6.74,6.72,6.72,108000.0,5.3836,5.3836,5.3676,5.3676,108000.0
2008-10-14 13:25:00,6.72,6.73,6.7,6.72,176800.0,5.3676,5.3756,5.3516,5.3676,176800.0
2008-10-14 13:30:00,6.72,6.77,6.71,6.76,292000.0,5.3676,5.4075,5.3596,5.3995,292000.0
2008-10-14 13:35:00,6.75,6.76,6.73,6.73,150000.0,5.3916,5.3995,5.3756,5.3756,150000.0
2008-10-14 13:40:00,6.73,6.74,6.71,6.74,196800.0,5.3756,5.3836,5.3596,5.3836,196800.0
2008-10-14 13:45:00,6.74,6.75,6.73,6.74,580800.0,5.3836,5.3916,5.3756,5.3836,580800.0
2008-10-14 13:50:00,6.74,6.76,6.73,6.74,316800.0,5.3836,5.3995,5.3756,5.3836,316800.0
2008-10-14 13:55:00,6.74,6.75,6.71,6.73,350800.0,5.3836,5.3916,5.3596,5.3756,350800.0
2008-10-14 14:00:00,6.74,6.76,6.71,6.71,337200.0,5.3836,5.3995,5.3596,5.3596,337200.0
2008-10-14 14:05:00,6.71,6.73,6.7,6.7,567600.0,5.3596,5.3756,5.3516,5.3516,567600.0
2008-10-14 14:10:00,6.7,6.7,6.63,6.67,564000.0,5.3516,5.3516,5.2957,5.3277,564000.0
2008-10-14 14:15:00,6.67,6.71,6.63,6.66,540800.0,5.3277,5.3596,5.2957,5.3197,540800.0
2008-10-14 14:20:00,6.65,6.67,6.62,6.66,415600.0,5.3117,5.3277,5.2877,5.3197,415600.0
2008-10-14 14:25:00,6.66,6.69,6.64,6.68,432400.0,5.3197,5.3436,5.3037,5.3356,432400.0
2008-10-14 14:30:00,6.69,6.7,6.63,6.63,390400.0,5.3436,5.3516,5.2957,5.2957,390400.0
2008-10-14 14:35:00,6.63,6.65,6.63,6.64,360000.0,5.2957,5.3117,5.2957,5.3037,360000.0
2008-10-14 14:40:00,6.64,6.65,6.57,6.58,486400.0,5.3037,5.3117,5.2478,5.2558,486400.0
2008-10-14 14:45:00,6.57,6.59,6.56,6.57,420800.0,5.2478,5.2638,5.2398,5.2478,420800.0
2008-10-14 14:50:00,6.57,6.61,6.56,6.6,455200.0,5.2478,5.2797,5.2398,5.2717,455200.0
2008-10-14 14:55:00,6.6,6.63,6.55,6.6,683200.0,5.2717,5.2957,5.2318,5.2717,683200.0
2008-10-14 15:00:00,6.61,6.66,6.59,6.65,703600.0,5.2797,5.3197,5.2638,5.3117,703600.0
2008-10-14 15:05:00,6.65,6.71,6.65,6.7,633600.0,5.3117,5.3596,5.3117,5.3516,633600.0
2008-10-14 15:10:00,6.69,6.76,6.69,6.73,870000.0,5.3436,5.3995,5.3436,5.3756,870000.0
2008-10-14 15:15:00,6.73,6.75,6.7,6.73,820000.0,5.3756,5.3916,5.3516,5.3756,820000.0
2008-10-14 15:20:00,6.73,6.77,6.73,6.73,965600.0,5.3756,5.4075,5.3756,5.3756,965600.0
2008-10-14 15:25:00,6.73,6.8,6.73,6.8,584400.0,5.3756,5.4315,5.3756,5.4315,584400.0
2008-10-14 15:30:00,6.8,6.84,6.76,6.78,1293600.0,5.4315,5.4634,5.3995,5.4155,1293600.0
2008-10-14 15:35:00,6.78,6.79,6.72,6.72,1179600.0,5.4155,5.4235,5.3676,5.3676,1179600.0
2008-10-14 15:40:00,6.74,6.78,6.73,6.77,852400.0,5.3836,5.4155,5.3756,5.4075,852400.0
2008-10-14 15:45:00,6.77,6.81,6.75,6.76,581600.0,5.4075,5.4395,5.3916,5.3995,581600.0
2008-10-14 15:50:00,6.75,6.77,6.75,6.77,850000.0,5.3916,5.4075,5.3916,5.4075,850000.0
2008-10-14 15:55:00,6.77,6.79,6.75,6.78,919200.0,5.4075,5.4235,5.3916,5.4155,919200.0
2008-10-15 09:30:00,6.78,6.79,6.54,6.75,524400.0,5.4155,5.4235,5.2238,5.3916,524400.0
2008-10-15 09:35:00,6.74,6.84,6.71,6.81,567600.0,5.3836,5.4634,5.3596,5.4395,567600.0
2008-10-15 09:40:00,6.81,6.81,6.75,6.77,557200.0,5.4395,5.4395,5.3916,5.4075,557200.0
2008-10-15 09:45:00,6.78,6.78,6.75,6.75,413600.0,5.4155,5.4155,5.3916,5.3916,413600.0
2008-10-15 09:50:00,6.75,6.77,6.73,6.74,704800.0,5.3916,5.4075,5.3756,5.3836,704800.0
2008-10-15 09:55:00,6.75,6.8,6.74,6.78,396800.0,5.3916,5.4315,5.3836,5.4155,396800.0
2008-10-15 10:00:00,6.78,6.79,6.71,6.76,584000.0,5.4155,5.4235,5.3596,5.3995,584000.0
2008-10-15 10:05:00,6.75,6.76,6.71,6.73,412400.0,5.3916,5.3995,5.3596,5.3756,412400.0
2008-10-15 10:10:00,6.73,6.75,6.73,6.75,556400.0,5.3756,5.3916,5.3756,5.3916,556400.0
2008-10-15 10:15:00,6.75,6.75,6.68,6.69,851600.0,5.3916,5.3916,5.3356,5.3436,851600.0
2008-10-15 10:20:00,6.69,6.72,6.68,6.7,504000.0,5.3436,5.3676,5.3356,5.3516,504000.0
2008-10-15 10:25:00,6.7,6.7,6.65,6.68,547200.0,5.3516,5.3516,5.3117,5.3356,547200.0
2008-10-15 10:30:00,6.68,6.73,6.68,6.72,523600.0,5.3356,5.3756,5.3356,5.3676,523600.0
2008-10-15 10:35:00,6.73,6.74,6.69,6.7,281200.0,5.3756,5.3836,5.3436,5.3516,281200.0
2008-10-15 10:40:00,6.71,6.72,6.64,6.65,372400.0,5.3596,5.3676,5.3037,5.3117,372400.0
2008-10-15 10:45:00,6.65,6.66,6.62,6.65,409200.0,5.3117,5.3197,5.2877,5.3117,409200.0
2008-10-15 10:50:00,6.65,6.67,6.64,6.65,298000.0,5.3117,5.3277,5.3037,5.3117,298000.0
2008-10-15 10:55:00,6.66,6.66,6.63,6.63,361600.0,5.3197,5.3197,5.2957,5.2957,361600.0
2008-10-15 11:00:00,6.63,6.64,6.62,6.63,498400.0,5.2957,5.3037,5.2877,5.2957,498400.0
2008-10-15 11:05:00,6.63,6.66,6.63,6.66,374000.0,5.2957,5.3197,5.2957,5.3197,374000.0
2008-10-15 11:10:00,6.66,6.68,6.65,6.68,243600.0,5.3197,5.3356,5.3117,5.3356,243600.0
2008-10-15 11:15:00,6.68,6.72,6.68,6.71,306000.0,5.3356,5.3676,5.3356,5.3596,306000.0
2008-10-15 11:20:00,6.71,6.71,6.66,6.66,279600.0,5.3596,5.3596,5.3197,5.3197,279600.0
2008-10-15 11:25:00,6.66,6.69,6.64,6.68,206400.0,5.3197,5.3436,5.3037,5.3356,206400.0
2008-10-15 11:30:00,6.68,6.71,6.68,6.7,337600.0,5.3356,5.3596,5.3356,5.3516,337600.0
2008-10-15 11:35:00,6.71,6.71,6.7,6.7,242000.0,5.3596,5.3596,5.3516,5.3516,242000.0
2008-10-15 11:40:00,6.7,6.71,6.69,6.7,220400.0,5.3516,5.3596,5.3436,5.3516,220400.0
2008-10-15 11:45:00,6.7,6.7,6.67,6.69,181200.0,5.3516,5.3516,5.3277,5.3436,181200.0
2008-10-15 11:50:00,6.69,6.71,6.68,6.71,205600.0,5.3436,5.3596,5.3356,5.3596,205600.0
2008-10-15 11:55:00,6.72,6.72,6.7,6.7,185200.0,5.3676,5.3676,5.3516,5.3516,185200.0
2008-10-15 12:00:00,6.71,6.73,6.7,6.71,331200.0,5.3596,5.3756,5.3516,5.3596,331200.0
2008-10-15 12:05:00,6.71,6.71,6.69,6.7,190000.0,5.3596,5.3596,5.3436,5.3516,190000.0
2008-10-15 12:10:00,6.7,6.7,6.68,6.68,408800.0,5.3516,5.3516,5.3356,5.3356,408800.0
2008-10-15 12:15:00,6.68,6.68,6.64,6.66,417600.0,5.3356,5.3356,5.3037,5.3197,417600.0
2008-10-15 12:20:00,6.66,6.68,6.63,6.64,206400.0,5.3197,5.3356,5.2957,5.3037,206400.0
2008-10-15 12:25:00,6.63,6.68,6.63,6.67,369200.0,5.2957,5.3356,5.2957,5.3277,369200.0
2008-10-15 12:30:00,6.68,6.7,6.68,6.7,160400.0,5.3356,5.3516,5.3356,5.3516,160400.0
2008-10-15 12:35:00,6.7,6.72,6.69,6.72,175600.0,5.3516,5.3676,5.3436,5.3676,175600.0
2008-10-15 12:40:00,6.72,6.74,6.71,6.71,274400.0,5.3676,5.3836,5.3596,5.3596,274400.0
2008-10-15 12:45:00,6.71,6.74,6.71,6.73,332000.0,5.3596,5.3836,5.3596,5.3756,332000.0
2008-10-15 12:50:00,6.74,6.75,6.73,6.75,226400.0,5.3836,5.3916,5.3756,5.3916,226400.0
2008-10-15 12:55:00,6.75,6.76,6.74,6.75,304400.0,5.3916,5.3995,5.3836,5.3916,304400.0
2008-10-15 13:00:00,6.75,6.75,6.72,6.73,359200.0,5.3916,5.3916,5.3676,5.3756,359200.0
2008-10-15 13:05:00,6.73,6.73,6.72,6.72,180800.0,5.3756,5.3756,5.3676,5.3676,180800.0
2008-10-15 13:10:00,6.73,6.73,6.7,6.7,200400.0,5.3756,5.3756,5.3516,5.3516,200400.0
2008-10-15 13:15:00,6.7,6.7,6.66,6.66,338400.0,5.3516,5.3516,5.3197,5.3197,338400.0
2008-10-15 13:20:00,6.66,6.68,6.64,6.64,368400.0,5.3197,5.3356,5.3037,5.3037,368400.0
2008-10-15 13:25:00,6.64,6.66,6.64,6.65,508000.0,5.3037,5.3197,5.3037,5.3117,508000.0
2008-10-15 13:30:00,6.65,6.66,6.6,6.6,452400.0,5.3117,5.3197,5.2717,5.2717,452400.0
2008-10-15 13:35:00,6.61,6.61,6.58,6.6,406000.0,5.2797,5.2797,5.2558,5.2717,406000.0
2008-10-15 13:40:00,6.6,6.6,6.58,6.59,388000.0,5.2717,5.2717,5.2558,5.2638,388000.0
2008-10-15 13:45:00,6.59,6.59,6.58,6.59,280800.0,5.2638,5.2638,5.2558,5.2638,280800.0
2008-10-15 13:50:00,6.59,6.6,6.57,6.59,296400.0,5.2638,5.2717,5.2478,5.2638,296400.0
2008-10-15 13:55:00,6.59,6.59,6.57,6.57,210800.0,5.2638,5.2638,5.2478,5.2478,210800.0
2008-10-15 14:00:00,6.58,6.58,6.56,6.56,432800.0,5.2558,5.2558,5.2398,5.2398,432800.0
2008-10-15 14:05:00,6.56,6.59,6.56,6.59,432000.0,5.2398,5.2638,5.2398,5.2638,432000.0
2008-10-15 14:10:00,6.59,6.59,6.56,6.56,484400.0,5.2638,5.2638,5.2398,5.2398,484400.0
2008-10-15 14:15:00,6.56,6.58,6.56,6.56,298000.0,5.2398,5.2558,5.2398,5.2398,298000.0
2008-10-15 14:20:00,6.57,6.61,6.56,6.61,335200.0,5.2478,5.2797,5.2398,5.2797,335200.0
2008-10-15 14:25:00,6.61,6.63,6.61,6.62,356400.0,5.2797,5.2957,5.2797,5.2877,356400.0
2008-10-15 14:30:00,6.63,6.64,6.61,6.62,284800.0,5.2957,5.3037,5.2797,5.2877,284800.0
2008-10-15 14:35:00,6.62,6.62,6.59,6.6,276400.0,5.2877,5.2877,5.2638,5.2717,276400.0
2008-10-15 14:40:00,6.6,6.67,6.6,6.66,426800.0,5.2717,5.3277,5.2717,5.3197,426800.0
2008-10-15 14:45:00,6.66,6.69,6.66,6.69,519200.0,5.3197,5.3436,5.3197,5.3436,519200.0
2008-10-15 14:50:00,6.69,6.7,6.67,6.67,428800.0,5.3436,5.3516,5.3277,5.3277,428800.0
2008-10-15 14:55:00,6.67,6.69,6.64,6.64,501200.0,5.3277,5.3436,5.3037,5.3037,501200.0
2008-10-15 15:00:00,6.64,6.67,6.6,6.66,470400.0,5.3037,5.3277,5.2717,5.3197,470400.0
2008-10-15 15:05:00,6.66,6.72,6.66,6.71,595600.0,5.3197,5.3676,5.3197,5.3596,595600.0
2008-10-15 15:10:00,6.72,6.72,6.66,6.66,615200.0,5.3676,5.3676,5.3197,5.3197,615200.0
2008-10-15 15:15:00,6.66,6.68,6.63,6.66,619200.0,5.3197,5.3356,5.2957,5.3197,619200.0
2008-10-15 15:20:00,6.66,6.7,6.64,6.69,614000.0,5.3197,5.3516,5.3037,5.3436,614000.0
2008-10-15 15:25:00,6.68,6.69,6.62,6.64,665600.0,5.3356,5.3436,5.2877,5.3037,665600.0
2008-10-15 15:30:00,6.65,6.66,6.59,6.61,649200.0,5.3117,5.3197,5.2638,5.2797,649200.0
2008-10-15 15:35:00,6.61,6.65,6.61,6.62,763600.0,5.2797,5.3117,5.2797,5.2877,763600.0
2008-10-15 15:40:00,6.62,6.64,6.6,6.62,787600.0,5.2877,5.3037,5.2717,5.2877,787600.0
2008-10-15 15:45:00,6.62,6.62,6.57,6.57,695200.0,5.2877,5.2877,5.2478,5.2478,695200.0
2008-10-15 15:50:00,6.57,6.57,6.55,6.56,719200.0,5.2478,5.2478,5.2318,5.2398,719200.0
2008-10-15 15:55:00,6.56,6.56,6.46,6.48,1470400.0,5.2398,5.2398,5.1599,5.1759,1470400.0
2008-10-16 09:30:00,6.39,6.56,6.36,6.37,513200.0,5.104,5.2398,5.08,5.088,513200.0
2008-10-16 09:35:00,6.39,6.48,6.37,6.47,503200.0,5.104,5.1759,5.088,5.1679,503200.0
2008-10-16 09:40:00,6.47,6.53,6.47,6.49,509600.0,5.1679,5.2158,5.1679,5.1839,509600.0
2008-10-16 09:45:00,6.49,6.56,6.48,6.54,500800.0,5.1839,5.2398,5.1759,5.2238,500800.0
2008-10-16 09:50:00,6.54,6.57,6.52,6.53,396800.0,5.2238,5.2478,5.2078,5.2158,396800.0
2008-10-16 09:55:00,6.53,6.58,6.49,6.58,1435200.0,5.2158,5.2558,5.1839,5.2558,1435200.0
2008-10-16 10:00:00,6.58,6.59,6.49,6.52,897600.0,5.2558,5.2638,5.1839,5.2078,897600.0
2008-10-16 10:05:00,6.52,6.58,6.5,6.5,516400.0,5.2078,5.2558,5.1919,5.1919,516400.0
2008-10-16 10:10:00,6.5,6.54,6.43,6.46,747200.0,5.1919,5.2238,5.136,5.1599,747200.0
2008-10-16 10:15:00,6.45,6.5,6.45,6.46,644800.0,5.1519,5.1919,5.1519,5.1599,644800.0
2008-10-16 10:20:00,6.46,6.54,6.46,6.5,582800.0,5.1599,5.2238,5.1599,5.1919,582800.0
2008-10-16 10:25:00,6.5,6.52,6.47,6.48,564000.0,5.1919,5.2078,5.1679,5.1759,564000.0
2008-10-16 10:30:00,6.48,6.49,6.45,6.49,460000.0,5.1759,5.1839,5.1519,5.1839,460000.0
2008-10-16 10:35:00,6.49,6.5,6.46,6.46,717600.0,5.1839,5.1919,5.1599,5.1599,717600.0
2008-10-16 10:40:00,6.46,6.48,6.43,6.47,906400.0,5.1599,5.1759,5.136,5.1679,906400.0
2008-10-16 10:45:00,6.47,6.47,6.42,6.47,418400.0,5.1679,5.1679,5.128,5.1679,418400.0
2008-10-16 10:50:00,6.47,6.48,6.45,6.46,476400.0,5.1679,5.1759,5.1519,5.1599,476400.0
2008-10-16 10:55:00,6.46,6.48,6.41,6.42,304800.0,5.1599,5.1759,5.12,5.128,304800.0
2008-10-16 11:00:00,6.42,6.43,6.35,6.38,524800.0,5.128,5.136,5.0721,5.096,524800.0
2008-10-16 11:05:00,6.38,6.38,6.32,6.33,531600.0,5.096,5.096,5.0481,5.0561,531600.0
2008-10-16 11:10:00,6.33,6.36,6.29,6.33,417200.0,5.0561,5.08,5.0241,5.0561,417200.0
2008-10-16 11:15:00,6.33,6.39,6.33,6.38,376400.0,5.0561,5.104,5.0561,5.096,376400.0
2008-10-16 11:20:00,6.38,6.43,6.37,6.43,314400.0,5.096,5.136,5.088,5.136,314400.0
2008-10-16 11:25:00,6.43,6.47,6.41,6.42,514000.0,5.136,5.1679,5.12,5.128,514000.0
2008-10-16 11:30:00,6.42,6.52,6.42,6.5,541200.0,5.128,5.2078,5.128,5.1919,541200.0
2008-10-16 11:35:00,6.49,6.55,6.48,6.5,557200.0,5.1839,5.2318,5.1759,5.1919,557200.0
2008-10-16 11:40:00,6.51,6.52,6.47,6.51,540800.0,5.1999,5.2078,5.1679,5.1999,540800.0
2008-10-16 11:45:00,6.51,6.52,6.47,6.48,678000.0,5.1999,5.2078,5.1679,5.1759,678000.0
2008-10-16 11:50:00,6.48,6.55,6.43,6.54,642400.0,5.1759,5.2318,5.136,5.2238,642400.0
2008-10-16 11:55:00,6.54,6.54,6.45,6.47,591200.0,5.2238,5.2238,5.1519,5.1679,591200.0
2008-10-16 12:00:00,6.46,6.51,6.45,6.47,472000.0,5.1599,5.1999,5.1519,5.1679,472000.0
2008-10-16 12:05:00,6.48,6.48,6.43,6.48,304800.0,5.1759,5.1759,5.136,5.1759,304800.0
2008-10-16 12:10:00,6.48,6.62,6.48,6.61,357200.0,5.1759,5.2877,5.1759,5.2797,357200.0
2008-10-16 12:15:00,6.61,6.66,6.56,6.57,240400.0,5.2797,5.3197,5.2398,5.2478,240400.0
2008-10-16 12:20:00,6.57,6.7,6.57,6.68,498800.0,5.2478,5.3516,5.2478,5.3356,498800.0
2008-10-16 12:25:00,6.68,6.69,6.57,6.57,599600.0,5.3356,5.3436,5.2478,5.2478,599600.0
2008-10-16 12:30:00,6.57,6.6,6.53,6.53,432400.0,5.2478,5.2717,5.2158,5.2158,432400.0
2008-10-16 12:35:00,6.54,6.56,6.51,6.55,687600.0,5.2238,5.2398,5.1999,5.2318,687600.0
2008-10-16 12:40:00,6.55,6.55,6.43,6.47,539200.0,5.2318,5.2318,5.136,5.1679,539200.0
2008-10-16 12:45:00,6.47,6.53,6.46,6.49,425600.0,5.1679,5.2158,5.1599,5.1839,425600.0
2008-10-16 12:50:00,6.49,6.53,6.46,6.53,359200.0,5.1839,5.2158,5.1599,5.2158,359200.0
2008-10-16 12:55:00,6.53,6.54,6.46,6.49,430800.0,5.2158,5.2238,5.1599,5.1839,430800.0
2008-10-16 13:00:00,6.48,6.54,6.48,6.54,425600.0,5.1759,5.2238,5.1759,5.2238,425600.0
2008-10-16 13:05:00,6.54,6.57,6.51,6.52,273600.0,5.2238,5.2478,5.1999,5.2078,273600.0
2008-10-16 13:10:00,6.53,6.61,6.53,6.59,401600.0,5.2158,5.2797,5.2158,5.2638,401600.0
2008-10-16 13:15:00,6.59,6.63,6.59,6.59,195600.0,5.2638,5.2957,5.2638,5.2638,195600.0
2008-10-16 13:20:00,6.59,6.65,6.59,6.61,276800.0,5.2638,5.3117,5.2638,5.2797,276800.0
2008-10-16 13:25:00,6.61,6.62,6.58,6.6,173200.0,5.2797,5.2877,5.2558,5.2717,173200.0
2008-10-16 13:30:00,6.6,6.62,6.57,6.6,242000.0,5.2717,5.2877,5.2478,5.2717,242000.0
2008-10-16 13:35:00,6.6,6.6,6.51,6.53,213200.0,5.2717,5.2717,5.1999,5.2158,213200.0
2008-10-16 13:40:00,6.53,6.56,6.52,6.56,298000.0,5.2158,5.2398,5.2078,5.2398,298000.0
2008-10-16 13:45:00,6.56,6.62,6.56,6.6,247600.0,5.2398,5.2877,5.2398,5.2717,247600.0
2008-10-16 13:50:00,6.6,6.61,6.56,6.6,222000.0,5.2717,5.2797,5.2398,5.2717,222000.0
2008-10-16 13:55:00,6.6,6.68,6.6,6.65,515200.0,5.2717,5.3356,5.2717,5.3117,515200.0
2008-10-16 14:00:00,6.65,6.65,6.6,6.61,278800.0,5.3117,5.3117,5.2717,5.2797,278800.0
2008-10-16 14:05:00,6.6,6.61,6.57,6.57,436400.0,5.2717,5.2797,5.2478,5.2478,436400.0
2008-10-16 14:10:00,6.57,6.6,6.54,6.56,274000.0,5.2478,5.2717,5.2238,5.2398,274000.0
2008-10-16 14:15:00,6.56,6.6,6.55,6.59,272400.0,5.2398,5.2717,5.2318,5.2638,272400.0
2008-10-16 14:20:00,6.59,6.61,6.57,6.6,349600.0,5.2638,5.2797,5.2478,5.2717,349600.0
2008-10-16 14:25:00,6.6,6.61,6.58,6.59,690400.0,5.2717,5.2797,5.2558,5.2638,690400.0
2008-10-16 14:30:00,6.59,6.61,6.59,6.6,454800.0,5.2638,5.2797,5.2638,5.2717,454800.0
2008-10-16 14:35:00,6.6,6.61,6.59,6.61,465200.0,5.2717,5.2797,5.2638,5.2797,465200.0
2008-10-16 14:40:00,6.61,6.63,6.59,6.62,427600.0,5.2797,5.2957,5.2638,5.2877,427600.0
2008-10-16 14:45:00,6.62,6.68,6.61,6.66,402000.0,5.2877,5.3356,5.2797,5.3197,402000.0
2008-10-16 14:50:00,6.66,6.68,6.65,6.67,458000.0,5.3197,5.3356,5.3117,5.3277,458000.0
2008-10-16 14:55:00,6.67,6.69,6.64,6.66,613600.0,5.3277,5.3436,5.3037,5.3197,613600.0
2008-10-16 15:00:00,6.66,6.72,6.64,6.7,562800.0,5.3197,5.3676,5.3037,5.3516,562800.0
2008-10-16 15:05:00,6.7,6.78,6.69,6.77,467200.0,5.3516,5.4155,5.3436,5.4075,467200.0
2008-10-16 15:10:00,6.77,6.81,6.76,6.8,646000.0,5.4075,5.4395,5.3995,5.4315,646000.0
2008-10-16 15:15:00,6.8,6.82,6.78,6.8,728800.0,5.4315,5.4475,5.4155,5.4315,728800.0
2008-10-16 15:20:00,6.8,6.81,6.78,6.79,636400.0,5.4315,5.4395,5.4155,5.4235,636400.0
2008-10-16 15:25:00,6.79,6.8,6.75,6.76,518400.0,5.4235,5.4315,5.3916,5.3995,518400.0
2008-10-16 15:30:00,6.76,6.8,6.76,6.78,688000.0,5.3995,5.4315,5.3995,5.4155,688000.0
2008-10-16 15:35:00,6.78,6.81,6.77,6.79,1024800.0,5.4155,5.4395,5.4075,5.4235,1024800.0
2008-10-16 15:40:00,6.79,6.83,6.78,6.81,641600.0,5.4235,5.4555,5.4155,5.4395,641600.0
2008-10-16 15:45:00,6.81,6.86,6.81,6.86,417200.0,5.4395,5.4794,5.4395,5.4794,417200.0
2008-10-16 15:50:00,6.86,6.87,6.84,6.86,712000.0,5.4794,5.4874,5.4634,5.4794,712000.0
2008-10-16 15:55:00,6.86,6.89,6.86,6.88,1082000.0,5.4794,5.5034,5.4794,5.4954,1082000.0
2008-10-17 09:30:00,6.64,6.74,6.64,6.68,1804800.0,5.3037,5.3836,5.3037,5.3356,1804800.0
2008-10-17 09:35:00,6.67,6.74,6.66,6.72,582800.0,5.3277,5.3836,5.3197,5.3676,582800.0
2008-10-17 09:40:00,6.72,6.78,6.72,6.77,557200.0,5.3676,5.4155,5.3676,5.4075,557200.0
2008-10-17 09:45:00,6.77,6.82,6.75,6.8,371200.0,5.4075,5.4475,5.3916,5.4315,371200.0
2008-10-17 09:50:00,6.8,6.82,6.79,6.8,314000.0,5.4315,5.4475,5.4235,5.4315,314000.0
2008-10-17 09:55:00,6.8,6.8,6.74,6.79,358400.0,5.4315,5.4315,5.3836,5.4235,358400.0
2008-10-17 10:00:00,6.79,6.83,6.78,6.81,473600.0,5.4235,5.4555,5.4155,5.4395,473600.0
2008-10-17 10:05:00,6.81,6.83,6.75,6.76,494000.0,5.4395,5.4555,5.3916,5.3995,494000.0
2008-10-17 10:10:00,6.76,6.77,6.73,6.75,542000.0,5.3995,5.4075,5.3756,5.3916,542000.0
2008-10-17 10:15:00,6.76,6.8,6.75,6.78,354800.0,5.3995,5.4315,5.3916,5.4155,354800.0
2008-10-17 10:20:00,6.78,6.79,6.74,6.75,408400.0,5.4155,5.4235,5.3836,5.3916,408400.0
2008-10-17 10:25:00,6.75,6.77,6.72,6.76,353600.0,5.3916,5.4075,5.3676,5.3995,353600.0
2008-10-17 10:30:00,6.76,6.76,6.7,6.73,468000.0,5.3995,5.3995,5.3516,5.3756,468000.0
2008-10-17 10:35:00,6.73,6.75,6.72,6.74,446000.0,5.3756,5.3916,5.3676,5.3836,446000.0
2008-10-17 10:40:00,6.74,6.75,6.72,6.75,368000.0,5.3836,5.3916,5.3676,5.3916,368000.0
2008-10-17 10:45:00,6.75,6.79,6.73,6.79,516000.0,5.3916,5.4235,5.3756,5.4235,516000.0
2008-10-17 10:50:00,6.79,6.79,6.76,6.78,673200.0,5.4235,5.4235,5.3995,5.4155,673200.0
2008-10-17 10:55:00,6.78,6.81,6.77,6.8,618000.0,5.4155,5.4395,5.4075,5.4315,618000.0
2008-10-17 11:00:00,6.8,6.81,6.77,6.78,397600.0,5.4315,5.4395,5.4075,5.4155,397600.0
2008-10-17 11:05:00,6.78,6.81,6.78,6.78,402400.0,5.4155,5.4395,5.4155,5.4155,402400.0
2008-10-17 11:10:00,6.78,6.83,6.76,6.82,635200.0,5.4155,5.4555,5.3995,5.4475,635200.0
2008-10-17 11:15:00,6.82,6.83,6.78,6.78,214400.0,5.4475,5.4555,5.4155,5.4155,214400.0
2008-10-17 11:20:00,6.77,6.78,6.76,6.78,252000.0,5.4075,5.4155,5.3995,5.4155,252000.0
2008-10-17 11:25:00,6.78,6.78,6.75,6.78,412000.0,5.4155,5.4155,5.3916,5.4155,412000.0
2008-10-17 11:30:00,6.77,6.81,6.77,6.8,136000.0,5.4075,5.4395,5.4075,5.4315,136000.0
2008-10-17 11:35:00,6.8,6.8,6.77,6.78,282800.0,5.4315,5.4315,5.4075,5.4155,282800.0
2008-10-17 11:40:00,6.79,6.83,6.79,6.81,292400.0,5.4235,5.4555,5.4235,5.4395,292400.0
2008-10-17 11:45:00,6.81,6.83,6.78,6.81,214400.0,5.4395,5.4555,5.4155,5.4395,214400.0
2008-10-17 11:50:00,6.8,6.81,6.8,6.8,220400.0,5.4315,5.4395,5.4315,5.4315,220400.0
2008-10-17 11:55:00,6.8,6.81,6.79,6.79,190800.0,5.4315,5.4395,5.4235,5.4235,190800.0
2008-10-17 12:00:00,6.79,6.8,6.79,6.8,224800.0,5.4235,5.4315,5.4235,5.4315,224800.0
2008-10-17 12:05:00,6.8,6.8,6.78,6.79,196400.0,5.4315,5.4315,5.4155,5.4235,196400.0
2008-10-17 12:10:00,6.79,6.8,6.77,6.78,153200.0,5.4235,5.4315,5.4075,5.4155,153200.0
2008-10-17 12:15:00,6.78,6.79,6.77,6.78,198800.0,5.4155,5.4235,5.4075,5.4155,198800.0
2008-10-17 12:20:00,6.78,6.81,6.78,6.81,160800.0,5.4155,5.4395,5.4155,5.4395,160800.0
2008-10-17 12:25:00,6.81,6.81,6.77,6.79,179600.0,5.4395,5.4395,5.4075,5.4235,179600.0
2008-10-17 12:30:00,6.79,6.8,6.78,6.79,335200.0,5.4235,5.4315,5.4155,5.4235,335200.0
2008-10-17 12:35:00,6.79,6.79,6.78,6.79,163600.0,5.4235,5.4235,5.4155,5.4235,163600.0
2008-10-17 12:40:00,6.79,6.82,6.79,6.82,193200.0,5.4235,5.4475,5.4235,5.4475,193200.0
2008-10-17 12:45:00,6.82,6.85,6.8,6.85,149200.0,5.4475,5.4714,5.4315,5.4714,149200.0
2008-10-17 12:50:00,6.85,6.89,6.84,6.89,169600.0,5.4714,5.5034,5.4634,5.5034,169600.0
2008-10-17 12:55:00,6.88,6.92,6.87,6.92,232800.0,5.4954,5.5273,5.4874,5.5273,232800.0
2008-10-17 13:00:00,6.92,6.97,6.92,6.95,357600.0,5.5273,5.5673,5.5273,5.5513,357600.0
2008-10-17 13:05:00,6.95,6.95,6.88,6.89,183600.0,5.5513,5.5513,5.4954,5.5034,183600.0
2008-10-17 13:10:00,6.89,6.9,6.86,6.88,252400.0,5.5034,5.5114,5.4794,5.4954,252400.0
2008-10-17 13:15:00,6.88,6.89,6.86,6.88,252400.0,5.4954,5.5034,5.4794,5.4954,252400.0
2008-10-17 13:20:00,6.89,6.94,6.89,6.93,169600.0,5.5034,5.5433,5.5034,5.5353,169600.0
2008-10-17 13:25:00,6.93,6.93,6.89,6.91,141600.0,5.5353,5.5353,5.5034,5.5194,141600.0
2008-10-17 13:30:00,6.91,6.96,6.91,6.95,366000.0,5.5194,5.5593,5.5194,5.5513,366000.0
2008-10-17 13:35:00,6.95,7.0,6.95,7.0,274400.0,5.5513,5.5912,5.5513,5.5912,274400.0
2008-10-17 13:40:00,7.0,7.02,7.0,7.01,1048000.0,5.5912,5.6072,5.5912,5.5992,1048000.0
2008-10-17 13:45:00,7.01,7.02,6.97,6.98,476800.0,5.5992,5.6072,5.5673,5.5753,476800.0
2008-10-17 13:50:00,6.97,6.99,6.94,6.95,272400.0,5.5673,5.5833,5.5433,5.5513,272400.0
2008-10-17 13:55:00,6.95,6.98,6.94,6.96,235600.0,5.5513,5.5753,5.5433,5.5593,235600.0
2008-10-17 14:00:00,6.96,7.02,6.96,7.0,215200.0,5.5593,5.6072,5.5593,5.5912,215200.0
2008-10-17 14:05:00,6.99,7.01,6.94,6.94,278400.0,5.5833,5.5992,5.5433,5.5433,278400.0
2008-10-17 14:10:00,6.95,6.97,6.93,6.95,265200.0,5.5513,5.5673,5.5353,5.5513,265200.0
2008-10-17 14:15:00,6.95,6.96,6.93,6.94,247200.0,5.5513,5.5593,5.5353,5.5433,247200.0
2008-10-17 14:20:00,6.94,6.94,6.89,6.89,294000.0,5.5433,5.5433,5.5034,5.5034,294000.0
2008-10-17 14:25:00,6.89,6.91,6.89,6.9,206000.0,5.5034,5.5194,5.5034,5.5114,206000.0
2008-10-17 14:30:00,6.9,6.93,6.9,6.91,321200.0,5.5114,5.5353,5.5114,5.5194,321200.0
2008-10-17 14:35:00,6.91,6.93,6.84,6.84,357600.0,5.5194,5.5353,5.4634,5.4634,357600.0
2008-10-17 14:40:00,6.84,6.89,6.81,6.88,623600.0,5.4634,5.5034,5.4395,5.4954,623600.0
2008-10-17 14:45:00,6.88,6.92,6.85,6.91,304400.0,5.4954,5.5273,5.4714,5.5194,304400.0
2008-10-17 14:50:00,6.91,6.92,6.85,6.86,276000.0,5.5194,5.5273,5.4714,5.4794,276000.0
2008-10-17 14:55:00,6.86,6.88,6.84,6.87,224800.0,5.4794,5.4954,5.4634,5.4874,224800.0
2008-10-17 15:00:00,6.87,6.93,6.87,6.89,278800.0,5.4874,5.5353,5.4874,5.5034,278800.0
2008-10-17 15:05:00,6.89,6.9,6.87,6.88,317600.0,5.5034,5.5114,5.4874,5.4954,317600.0
2008-10-17 15:10:00,6.88,6.88,6.81,6.84,456000.0,5.4954,5.4954,5.4395,5.4634,456000.0
2008-10-17 15:15:00,6.83,6.85,6.8,6.8,312400.0,5.4555,5.4714,5.4315,5.4315,312400.0
2008-10-17 15:20:00,6.8,6.8,6.72,6.8,611600.0,5.4315,5.4315,5.3676,5.4315,611600.0
2008-10-17 15:25:00,6.8,6.83,6.78,6.82,474000.0,5.4315,5.4555,5.4155,5.4475,474000.0
2008-10-17 15:30:00,6.83,6.87,6.8,6.82,424800.0,5.4555,5.4874,5.4315,5.4475,424800.0
2008-10-17 15:35:00,6.82,6.84,6.73,6.77,407600.0,5.4475,5.4634,5.3756,5.4075,407600.0
2008-10-17 15:40:00,6.77,6.84,6.75,6.83,542400.0,5.4075,5.4634,5.3916,5.4555,542400.0
2008-10-17 15:45:00,6.83,6.83,6.78,6.78,640000.0,5.4555,5.4555,5.4155,5.4155,640000.0
2008-10-17 15:50:00,6.78,6.8,6.73,6.77,768400.0,5.4155,5.4315,5.3756,5.4075,768400.0
2008-10-17 15:55:00,6.77,6.77,6.73,6.74,1088800.0,5.4075,5.4075,5.3756,5.3836,1088800.0
2008-10-20 09:30:00,6.82,6.88,6.68,6.74,395200.0,5.4475,5.4954,5.3356,5.3836,395200.0
2008-10-20 09:35:00,6.74,6.77,6.68,6.74,308400.0,5.3836,5.4075,5.3356,5.3836,308400.0
2008-10-20 09:40:00,6.74,6.78,6.71,6.71,244800.0,5.3836,5.4155,5.3596,5.3596,244800.0
2008-10-20 09:45:00,6.72,6.74,6.68,6.74,220000.0,5.3676,5.3836,5.3356,5.3836,220000.0
2008-10-20 09:50:00,6.74,6.8,6.73,6.74,337600.0,5.3836,5.4315,5.3756,5.3836,337600.0
2008-10-20 09:55:00,6.73,6.79,6.7,6.77,336400.0,5.3756,5.4235,5.3516,5.4075,336400.0
2008-10-20 10:00:00,6.77,6.84,6.77,6.8,725200.0,5.4075,5.4634,5.4075,5.4315,725200.0
2008-10-20 10:05:00,6.8,6.82,6.77,6.78,390000.0,5.4315,5.4475,5.4075,5.4155,390000.0
2008-10-20 10:10:00,6.79,6.79,6.72,6.73,270800.0,5.4235,5.4235,5.3676,5.3756,270800.0
2008-10-20 10:15:00,6.73,6.76,6.71,6.74,321600.0,5.3756,5.3995,5.3596,5.3836,321600.0
2008-10-20 10:20:00,6.74,6.75,6.71,6.72,388000.0,5.3836,5.3916,5.3596,5.3676,388000.0
2008-10-20 10:25:00,6.72,6.73,6.68,6.69,300400.0,5.3676,5.3756,5.3356,5.3436,300400.0
2008-10-20 10:30:00,6.69,6.71,6.68,6.7,338400.0,5.3436,5.3596,5.3356,5.3516,338400.0
2008-10-20 10:35:00,6.7,6.7,6.67,6.68,403200.0,5.3516,5.3516,5.3277,5.3356,403200.0
2008-10-20 10:40:00,6.68,6.72,6.68,6.72,323200.0,5.3356,5.3676,5.3356,5.3676,323200.0
2008-10-20 10:45:00,6.72,6.75,6.72,6.73,328400.0,5.3676,5.3916,5.3676,5.3756,328400.0
2008-10-20 10:50:00,6.73,6.75,6.65,6.65,561600.0,5.3756,5.3916,5.3117,5.3117,561600.0
2008-10-20 10:55:00,6.65,6.66,6.61,6.64,271200.0,5.3117,5.3197,5.2797,5.3037,271200.0
2008-10-20 11:00:00,6.64,6.64,6.59,6.59,524000.0,5.3037,5.3037,5.2638,5.2638,524000.0
2008-10-20 11:05:00,6.59,6.6,6.57,6.59,385200.0,5.2638,5.2717,5.2478,5.2638,385200.0
2008-10-20 11:10:00,6.59,6.59,6.56,6.57,280800.0,5.2638,5.2638,5.2398,5.2478,280800.0
2008-10-20 11:15:00,6.58,6.59,6.57,6.59,223600.0,5.2558,5.2638,5.2478,5.2638,223600.0
2008-10-20 11:20:00,6.59,6.6,6.56,6.57,252000.0,5.2638,5.2717,5.2398,5.2478,252000.0
2008-10-20 11:25:00,6.57,6.58,6.56,6.58,242000.0,5.2478,5.2558,5.2398,5.2558,242000.0
2008-10-20 11:30:00,6.58,6.6,6.56,6.58,184400.0,5.2558,5.2717,5.2398,5.2558,184400.0
2008-10-20 11:35:00,6.58,6.59,6.54,6.54,336400.0,5.2558,5.2638,5.2238,5.2238,336400.0
2008-10-20 11:40:00,6.55,6.57,6.52,6.55,770800.0,5.2318,5.2478,5.2078,5.2318,770800.0
2008-10-20 11:45:00,6.56,6.62,6.55,6.61,343200.0,5.2398,5.2877,5.2318,5.2797,343200.0
2008-10-20 11:50:00,6.61,6.62,6.6,6.62,214400.0,5.2797,5.2877,5.2717,5.2877,214400.0
2008-10-20 11:55:00,6.62,6.64,6.61,6.63,156800.0,5.2877,5.3037,5.2797,5.2957,156800.0
2008-10-20 12:00:00,6.63,6.63,6.62,6.62,189600.0,5.2957,5.2957,5.2877,5.2877,189600.0
2008-10-20 12:05:00,6.62,6.64,6.61,6.62,175600.0,5.2877,5.3037,5.2797,5.2877,175600.0
2008-10-20 12:10:00,6.62,6.63,6.62,6.63,172000.0,5.2877,5.2957,5.2877,5.2957,172000.0
2008-10-20 12:15:00,6.63,6.66,6.63,6.64,272400.0,5.2957,5.3197,5.2957,5.3037,272400.0
2008-10-20 12:20:00,6.63,6.64,6.63,6.63,167200.0,5.2957,5.3037,5.2957,5.2957,167200.0
2008-10-20 12:25:00,6.63,6.65,6.63,6.64,125200.0,5.2957,5.3117,5.2957,5.3037,125200.0
2008-10-20 12:30:00,6.64,6.67,6.62,6.65,366800.0,5.3037,5.3277,5.2877,5.3117,366800.0
2008-10-20 12:35:00,6.65,6.65,6.63,6.64,204000.0,5.3117,5.3117,5.2957,5.3037,204000.0
2008-10-20 12:40:00,6.64,6.64,6.63,6.63,300000.0,5.3037,5.3037,5.2957,5.2957,300000.0
2008-10-20 12:45:00,6.63,6.65,6.63,6.64,216800.0,5.2957,5.3117,5.2957,5.3037,216800.0
2008-10-20 12:50:00,6.64,6.64,6.63,6.63,200000.0,5.3037,5.3037,5.2957,5.2957,200000.0
2008-10-20 12:55:00,6.63,6.64,6.63,6.64,518800.0,5.2957,5.3037,5.2957,5.3037,518800.0
2008-10-20 13:00:00,6.63,6.63,6.62,6.62,310400.0,5.2957,5.2957,5.2877,5.2877,310400.0
2008-10-20 13:05:00,6.62,6.63,6.61,6.61,629200.0,5.2877,5.2957,5.2797,5.2797,629200.0
2008-10-20 13:10:00,6.61,6.62,6.61,6.62,152000.0,5.2797,5.2877,5.2797,5.2877,152000.0
2008-10-20 13:15:00,6.62,6.63,6.61,6.63,186800.0,5.2877,5.2957,5.2797,5.2957,186800.0
2008-10-20 13:20:00,6.63,6.64,6.62,6.63,142000.0,5.2957,5.3037,5.2877,5.2957,142000.0
2008-10-20 13:25:00,6.63,6.65,6.63,6.63,134000.0,5.2957,5.3117,5.2957,5.2957,134000.0
2008-10-20 13:30:00,6.63,6.65,6.63,6.64,218000.0,5.2957,5.3117,5.2957,5.3037,218000.0
2008-10-20 13:35:00,6.64,6.65,6.62,6.63,325600.0,5.3037,5.3117,5.2877,5.2957,325600.0
2008-10-20 13:40:00,6.63,6.66,6.63,6.65,303200.0,5.2957,5.3197,5.2957,5.3117,303200.0
2008-10-20 13:45:00,6.65,6.68,6.65,6.67,229600.0,5.3117,5.3356,5.3117,5.3277,229600.0
2008-10-20 13:50:00,6.67,6.67,6.65,6.66,252800.0,5.3277,5.3277,5.3117,5.3197,252800.0
2008-10-20 13:55:00,6.66,6.66,6.64,6.65,630400.0,5.3197,5.3197,5.3037,5.3117,630400.0
2008-10-20 14:00:00,6.64,6.65,6.63,6.64,716000.0,5.3037,5.3117,5.2957,5.3037,716000.0
2008-10-20 14:05:00,6.64,6.67,6.64,6.67,436000.0,5.3037,5.3277,5.3037,5.3277,436000.0
2008-10-20 14:10:00,6.67,6.69,6.66,6.66,460400.0,5.3277,5.3436,5.3197,5.3197,460400.0
2008-10-20 14:15:00,6.66,6.66,6.65,6.65,368000.0,5.3197,5.3197,5.3117,5.3117,368000.0
2008-10-20 14:20:00,6.65,6.65,6.64,6.64,993200.0,5.3117,5.3117,5.3037,5.3037,993200.0
2008-10-20 14:25:00,6.64,6.67,6.64,6.67,351200.0,5.3037,5.3277,5.3037,5.3277,351200.0
2008-10-20 14:30:00,6.66,6.68,6.65,6.68,335600.0,5.3197,5.3356,5.3117,5.3356,335600.0
2008-10-20 14:35:00,6.68,6.69,6.68,6.69,244400.0,5.3356,5.3436,5.3356,5.3436,244400.0
2008-10-20 14:40:00,6.69,6.73,6.68,6.73,272000.0,5.3436,5.3756,5.3356,5.3756,272000.0
2008-10-20 14:45:00,6.73,6.74,6.72,6.72,299600.0,5.3756,5.3836,5.3676,5.3676,299600.0
2008-10-20 14:50:00,6.72,6.73,6.71,6.71,443600.0,5.3676,5.3756,5.3596,5.3596,443600.0
2008-10-20 14:55:00,6.71,6.75,6.71,6.75,388400.0,5.3596,5.3916,5.3596,5.3916,388400.0
2008-10-20 15:00:00,6.74,6.77,6.74,6.76,514800.0,5.3836,5.4075,5.3836,5.3995,514800.0
2008-10-20 15:05:00,6.76,6.77,6.74,6.77,603600.0,5.3995,5.4075,5.3836,5.4075,603600.0
2008-10-20 15:10:00,6.77,6.79,6.76,6.78,431600.0,5.4075,5.4235,5.3995,5.4155,431600.0
2008-10-20 15:15:00,6.78,6.8,6.77,6.79,455200.0,5.4155,5.4315,5.4075,5.4235,455200.0
2008-10-20 15:20:00,6.79,6.8,6.77,6.79,387600.0,5.4235,5.4315,5.4075,5.4235,387600.0
2008-10-20 15:25:00,6.79,6.79,6.77,6.79,418000.0,5.4235,5.4235,5.4075,5.4235,418000.0
2008-10-20 15:30:00,6.79,6.81,6.77,6.81,573600.0,5.4235,5.4395,5.4075,5.4395,573600.0
2008-10-20 15:35:00,6.8,6.83,6.8,6.82,772800.0,5.4315,5.4555,5.4315,5.4475,772800.0
2008-10-20 15:40:00,6.82,6.82,6.8,6.81,497200.0,5.4475,5.4475,5.4315,5.4395,497200.0
2008-10-20 15:45:00,6.81,6.84,6.81,6.84,594400.0,5.4395,5.4634,5.4395,5.4634,594400.0
2008-10-20 15:50:00,6.84,6.86,6.83,6.86,572400.0,5.4634,5.4794,5.4555,5.4794,572400.0
2008-10-20 15:55:00,6.86,6.92,6.86,6.9,1731200.0,5.4794,5.5273,5.4794,5.5114,1731200.0
2008-10-21 09:30:00,6.8,6.85,6.67,6.79,258800.0,5.4315,5.4714,5.3277,5.4235,258800.0
2008-10-21 09:35:00,6.79,6.81,6.76,6.81,264400.0,5.4235,5.4395,5.3995,5.4395,264400.0
2008-10-21 09:40:00,6.81,6.87,6.81,6.86,272400.0,5.4395,5.4874,5.4395,5.4794,272400.0
2008-10-21 09:45:00,6.87,6.87,6.84,6.87,282800.0,5.4874,5.4874,5.4634,5.4874,282800.0
2008-10-21 09:50:00,6.86,6.89,6.84,6.89,367200.0,5.4794,5.5034,5.4634,5.5034,367200.0
2008-10-21 09:55:00,6.89,6.9,6.86,6.9,302000.0,5.5034,5.5114,5.4794,5.5114,302000.0
2008-10-21 10:00:00,6.9,6.96,6.9,6.94,231200.0,5.5114,5.5593,5.5114,5.5433,231200.0
2008-10-21 10:05:00,6.94,6.95,6.91,6.93,214800.0,5.5433,5.5513,5.5194,5.5353,214800.0
2008-10-21 10:10:00,6.93,6.95,6.91,6.92,190800.0,5.5353,5.5513,5.5194,5.5273,190800.0
2008-10-21 10:15:00,6.92,6.98,6.92,6.98,240000.0,5.5273,5.5753,5.5273,5.5753,240000.0
2008-10-21 10:20:00,6.98,7.01,6.96,7.01,274400.0,5.5753,5.5992,5.5593,5.5992,274400.0
2008-10-21 10:25:00,7.02,7.02,6.95,6.95,308400.0,5.6072,5.6072,5.5513,5.5513,308400.0
2008-10-21 10:30:00,6.95,6.95,6.92,6.93,233600.0,5.5513,5.5513,5.5273,5.5353,233600.0
2008-10-21 10:35:00,6.93,6.93,6.92,6.93,174400.0,5.5353,5.5353,5.5273,5.5353,174400.0
2008-10-21 10:40:00,6.93,6.95,6.92,6.93,155600.0,5.5353,5.5513,5.5273,5.5353,155600.0
2008-10-21 10:45:00,6.93,6.93,6.9,6.92,152000.0,5.5353,5.5353,5.5114,5.5273,152000.0
2008-10-21 10:50:00,6.92,6.92,6.9,6.9,230000.0,5.5273,5.5273,5.5114,5.5114,230000.0
2008-10-21 10:55:00,6.91,6.91,6.88,6.89,176400.0,5.5194,5.5194,5.4954,5.5034,176400.0
2008-10-21 11:00:00,6.89,6.91,6.88,6.9,298400.0,5.5034,5.5194,5.4954,5.5114,298400.0
2008-10-21 11:05:00,6.9,6.91,6.87,6.88,277600.0,5.5114,5.5194,5.4874,5.4954,277600.0
2008-10-21 11:10:00,6.88,6.89,6.87,6.88,482000.0,5.4954,5.5034,5.4874,5.4954,482000.0
2008-10-21 11:15:00,6.89,6.89,6.87,6.88,180800.0,5.5034,5.5034,5.4874,5.4954,180800.0
2008-10-21 11:20:00,6.88,6.88,6.85,6.85,288800.0,5.4954,5.4954,5.4714,5.4714,288800.0
2008-10-21 11:25:00,6.85,6.86,6.85,6.85,185200.0,5.4714,5.4794,5.4714,5.4714,185200.0
2008-10-21 11:30:00,6.85,6.87,6.85,6.87,101200.0,5.4714,5.4874,5.4714,5.4874,101200.0
2008-10-21 11:35:00,6.87,6.87,6.86,6.87,140800.0,5.4874,5.4874,5.4794,5.4874,140800.0
2008-10-21 11:40:00,6.87,6.87,6.85,6.85,166400.0,5.4874,5.4874,5.4714,5.4714,166400.0
2008-10-21 11:45:00,6.85,6.85,6.81,6.81,236000.0,5.4714,5.4714,5.4395,5.4395,236000.0
2008-10-21 11:50:00,6.81,6.82,6.79,6.79,454800.0,5.4395,5.4475,5.4235,5.4235,454800.0
2008-10-21 11:55:00,6.79,6.8,6.75,6.76,315200.0,5.4235,5.4315,5.3916,5.3995,315200.0
2008-10-21 12:00:00,6.75,6.78,6.74,6.78,203600.0,5.3916,5.4155,5.3836,5.4155,203600.0
2008-10-21 12:05:00,6.78,6.78,6.75,6.78,2864400.0,5.4155,5.4155,5.3916,5.4155,2864400.0
2008-10-21 12:10:00,6.78,6.8,6.78,6.78,607200.0,5.4155,5.4315,5.4155,5.4155,607200.0
2008-10-21 12:15:00,6.78,6.78,6.75,6.76,361600.0,5.4155,5.4155,5.3916,5.3995,361600.0
2008-10-21 12:20:00,6.75,6.78,6.75,6.77,166400.0,5.3916,5.4155,5.3916,5.4075,166400.0
2008-10-21 12:25:00,6.77,6.79,6.77,6.79,358800.0,5.4075,5.4235,5.4075,5.4235,358800.0
2008-10-21 12:30:00,6.79,6.79,6.78,6.78,156000.0,5.4235,5.4235,5.4155,5.4155,156000.0
2008-10-21 12:35:00,6.79,6.81,6.78,6.8,186400.0,5.4235,5.4395,5.4155,5.4315,186400.0
2008-10-21 12:40:00,6.8,6.8,6.78,6.78,133600.0,5.4315,5.4315,5.4155,5.4155,133600.0
2008-10-21 12:45:00,6.78,6.79,6.75,6.76,170000.0,5.4155,5.4235,5.3916,5.3995,170000.0
2008-10-21 12:50:00,6.76,6.77,6.73,6.74,226800.0,5.3995,5.4075,5.3756,5.3836,226800.0
2008-10-21 12:55:00,6.74,6.75,6.71,6.71,214000.0,5.3836,5.3916,5.3596,5.3596,214000.0
2008-10-21 13:00:00,6.71,6.73,6.7,6.72,309200.0,5.3596,5.3756,5.3516,5.3676,309200.0
2008-10-21 13:05:00,6.72,6.77,6.72,6.76,407600.0,5.3676,5.4075,5.3676,5.3995,407600.0
2008-10-21 13:10:00,6.76,6.77,6.76,6.76,107200.0,5.3995,5.4075,5.3995,5.3995,107200.0
2008-10-21 13:15:00,6.76,6.78,6.76,6.77,88800.0,5.3995,5.4155,5.3995,5.4075,88800.0
2008-10-21 13:20:00,6.77,6.82,6.77,6.8,326400.0,5.4075,5.4475,5.4075,5.4315,326400.0
2008-10-21 13:25:00,6.8,6.81,6.8,6.8,195600.0,5.4315,5.4395,5.4315,5.4315,195600.0
2008-10-21 13:30:00,6.8,6.81,6.79,6.81,226800.0,5.4315,5.4395,5.4235,5.4395,226800.0
2008-10-21 13:35:00,6.81,6.84,6.81,6.83,173200.0,5.4395,5.4634,5.4395,5.4555,173200.0
2008-10-21 13:40:00,6.83,6.83,6.79,6.8,205200.0,5.4555,5.4555,5.4235,5.4315,205200.0
2008-10-21 13:45:00,6.8,6.8,6.78,6.78,229200.0,5.4315,5.4315,5.4155,5.4155,229200.0
2008-10-21 13:50:00,6.78,6.78,6.76,6.76,230800.0,5.4155,5.4155,5.3995,5.3995,230800.0
2008-10-21 13:55:00,6.76,6.76,6.74,6.75,277200.0,5.3995,5.3995,5.3836,5.3916,277200.0
2008-10-21 14:00:00,6.75,6.78,6.75,6.78,114000.0,5.3916,5.4155,5.3916,5.4155,114000.0
2008-10-21 14:05:00,6.78,6.79,6.76,6.76,108000.0,5.4155,5.4235,5.3995,5.3995,108000.0
2008-10-21 14:10:00,6.76,6.78,6.76,6.78,336400.0,5.3995,5.4155,5.3995,5.4155,336400.0
2008-10-21 14:15:00,6.78,6.83,6.78,6.82,371200.0,5.4155,5.4555,5.4155,5.4475,371200.0
2008-10-21 14:20:00,6.82,6.82,6.81,6.81,193600.0,5.4475,5.4475,5.4395,5.4395,193600.0
2008-10-21 14:25:00,6.81,6.84,6.81,6.82,203200.0,5.4395,5.4634,5.4395,5.4475,203200.0
2008-10-21 14:30:00,6.83,6.84,6.82,6.82,241600.0,5.4555,5.4634,5.4475,5.4475,241600.0
2008-10-21 14:35:00,6.82,6.83,6.81,6.82,278400.0,5.4475,5.4555,5.4395,5.4475,278400.0
2008-10-21 14:40:00,6.82,6.83,6.81,6.83,541600.0,5.4475,5.4555,5.4395,5.4555,541600.0
2008-10-21 14:45:00,6.83,6.85,6.83,6.84,413600.0,5.4555,5.4714,5.4555,5.4634,413600.0
2008-10-21 14:50:00,6.84,6.84,6.8,6.8,356400.0,5.4634,5.4634,5.4315,5.4315,356400.0
2008-10-21 14:55:00,6.8,6.81,6.79,6.8,232800.0,5.4315,5.4395,5.4235,5.4315,232800.0
2008-10-21 15:00:00,6.8,6.82,6.8,6.82,362000.0,5.4315,5.4475,5.4315,5.4475,362000.0
2008-10-21 15:05:00,6.82,6.82,6.78,6.78,420000.0,5.4475,5.4475,5.4155,5.4155,420000.0
2008-10-21 15:10:00,6.78,6.8,6.78,6.8,285200.0,5.4155,5.4315,5.4155,5.4315,285200.0
2008-10-21 15:15:00,6.8,6.8,6.75,6.75,324000.0,5.4315,5.4315,5.3916,5.3916,324000.0
2008-10-21 15:20:00,6.75,6.76,6.72,6.74,485200.0,5.3916,5.3995,5.3676,5.3836,485200.0
2008-10-21 15:25:00,6.74,6.75,6.72,6.72,485600.0,5.3836,5.3916,5.3676,5.3676,485600.0
2008-10-21 15:30:00,6.72,6.74,6.7,6.71,556000.0,5.3676,5.3836,5.3516,5.3596,556000.0
2008-10-21 15:35:00,6.71,6.75,6.71,6.74,486800.0,5.3596,5.3916,5.3596,5.3836,486800.0
2008-10-21 15:40:00,6.74,6.77,6.72,6.72,1770000.0,5.3836,5.4075,5.3676,5.3676,1770000.0
2008-10-21 15:45:00,6.72,6.73,6.67,6.69,732400.0,5.3676,5.3756,5.3277,5.3436,732400.0
2008-10-21 15:50:00,6.69,6.72,6.69,6.72,638400.0,5.3436,5.3676,5.3436,5.3676,638400.0
2008-10-21 15:55:00,6.71,6.72,6.68,6.68,751200.0,5.3596,5.3676,5.3356,5.3356,751200.0
2008-10-22 09:30:00,6.57,6.68,6.57,6.63,153600.0,5.2478,5.3356,5.2478,5.2957,153600.0
2008-10-22 09:35:00,6.62,6.69,6.54,6.56,580400.0,5.2877,5.3436,5.2238,5.2398,580400.0
2008-10-22 09:40:00,6.56,6.58,6.55,6.56,601600.0,5.2398,5.2558,5.2318,5.2398,601600.0
2008-10-22 09:45:00,6.56,6.57,6.52,6.53,549600.0,5.2398,5.2478,5.2078,5.2158,549600.0
2008-10-22 09:50:00,6.53,6.53,6.45,6.47,752400.0,5.2158,5.2158,5.1519,5.1679,752400.0
2008-10-22 09:55:00,6.48,6.51,6.45,6.5,606800.0,5.1759,5.1999,5.1519,5.1919,606800.0
2008-10-22 10:00:00,6.5,6.52,6.43,6.43,840000.0,5.1919,5.2078,5.136,5.136,840000.0
2008-10-22 10:05:00,6.43,6.5,6.43,6.47,690800.0,5.136,5.1919,5.136,5.1679,690800.0
2008-10-22 10:10:00,6.47,6.51,6.47,6.51,615200.0,5.1679,5.1999,5.1679,5.1999,615200.0
2008-10-22 10:15:00,6.51,6.53,6.49,6.49,455600.0,5.1999,5.2158,5.1839,5.1839,455600.0
2008-10-22 10:20:00,6.49,6.51,6.43,6.45,388800.0,5.1839,5.1999,5.136,5.1519,388800.0
2008-10-22 10:25:00,6.45,6.45,6.41,6.41,446800.0,5.1519,5.1519,5.12,5.12,446800.0
2008-10-22 10:30:00,6.41,6.44,6.4,6.43,300400.0,5.12,5.1439,5.112,5.136,300400.0
2008-10-22 10:35:00,6.42,6.5,6.41,6.49,532800.0,5.128,5.1919,5.12,5.1839,532800.0
2008-10-22 10:40:00,6.49,6.53,6.49,6.5,465200.0,5.1839,5.2158,5.1839,5.1919,465200.0
2008-10-22 10:45:00,6.5,6.55,6.47,6.55,472000.0,5.1919,5.2318,5.1679,5.2318,472000.0
2008-10-22 10:50:00,6.55,6.55,6.52,6.55,403200.0,5.2318,5.2318,5.2078,5.2318,403200.0
2008-10-22 10:55:00,6.55,6.56,6.49,6.51,404400.0,5.2318,5.2398,5.1839,5.1999,404400.0
2008-10-22 11:00:00,6.51,6.51,6.46,6.47,422400.0,5.1999,5.1999,5.1599,5.1679,422400.0
2008-10-22 11:05:00,6.47,6.48,6.45,6.47,247200.0,5.1679,5.1759,5.1519,5.1679,247200.0
2008-10-22 11:10:00,6.47,6.5,6.46,6.48,399600.0,5.1679,5.1919,5.1599,5.1759,399600.0
2008-10-22 11:15:00,6.48,6.5,6.48,6.49,312800.0,5.1759,5.1919,5.1759,5.1839,312800.0
2008-10-22 11:20:00,6.49,6.5,6.46,6.48,304000.0,5.1839,5.1919,5.1599,5.1759,304000.0
2008-10-22 11:25:00,6.47,6.47,6.44,6.45,391200.0,5.1679,5.1679,5.1439,5.1519,391200.0
2008-10-22 11:30:00,6.45,6.49,6.45,6.47,426000.0,5.1519,5.1839,5.1519,5.1679,426000.0
2008-10-22 11:35:00,6.47,6.47,6.44,6.44,369200.0,5.1679,5.1679,5.1439,5.1439,369200.0
2008-10-22 11:40:00,6.44,6.5,6.43,6.49,411600.0,5.1439,5.1919,5.136,5.1839,411600.0
2008-10-22 11:45:00,6.49,6.51,6.48,6.49,314000.0,5.1839,5.1999,5.1759,5.1839,314000.0
2008-10-22 11:50:00,6.49,6.49,6.47,6.47,209200.0,5.1839,5.1839,5.1679,5.1679,209200.0
2008-10-22 11:55:00,6.47,6.48,6.46,6.47,216000.0,5.1679,5.1759,5.1599,5.1679,216000.0
2008-10-22 12:00:00,6.47,6.47,6.43,6.44,146000.0,5.1679,5.1679,5.136,5.1439,146000.0
2008-10-22 12:05:00,6.44,6.46,6.44,6.46,127600.0,5.1439,5.1599,5.1439,5.1599,127600.0
2008-10-22 12:10:00,6.46,6.46,6.43,6.43,145600.0,5.1599,5.1599,5.136,5.136,145600.0
2008-10-22 12:15:00,6.43,6.45,6.43,6.45,192000.0,5.136,5.1519,5.136,5.1519,192000.0
2008-10-22 12:20:00,6.45,6.48,6.45,6.47,181200.0,5.1519,5.1759,5.1519,5.1679,181200.0
2008-10-22 12:25:00,6.47,6.48,6.45,6.46,194800.0,5.1679,5.1759,5.1519,5.1599,194800.0
2008-10-22 12:30:00,6.46,6.46,6.43,6.44,209200.0,5.1599,5.1599,5.136,5.1439,209200.0
2008-10-22 12:35:00,6.44,6.45,6.43,6.44,216400.0,5.1439,5.1519,5.136,5.1439,216400.0
2008-10-22 12:40:00,6.44,6.45,6.43,6.44,174800.0,5.1439,5.1519,5.136,5.1439,174800.0
2008-10-22 12:45:00,6.44,6.45,6.42,6.43,225600.0,5.1439,5.1519,5.128,5.136,225600.0
2008-10-22 12:50:00,6.43,6.44,6.43,6.43,175200.0,5.136,5.1439,5.136,5.136,175200.0
2008-10-22 12:55:00,6.44,6.44,6.43,6.43,170400.0,5.1439,5.1439,5.136,5.136,170400.0
2008-10-22 13:00:00,6.43,6.43,6.39,6.4,216000.0,5.136,5.136,5.104,5.112,216000.0
2008-10-22 13:05:00,6.4,6.41,6.39,6.4,158400.0,5.112,5.12,5.104,5.112,158400.0
2008-10-22 13:10:00,6.4,6.4,6.38,6.38,250800.0,5.112,5.112,5.096,5.096,250800.0
2008-10-22 13:15:00,6.38,6.39,6.36,6.37,242400.0,5.096,5.104,5.08,5.088,242400.0
2008-10-22 13:20:00,6.37,6.37,6.35,6.35,227200.0,5.088,5.088,5.0721,5.0721,227200.0
2008-10-22 13:25:00,6.35,6.36,6.33,6.36,317200.0,5.0721,5.08,5.0561,5.08,317200.0
2008-10-22 13:30:00,6.35,6.36,6.31,6.33,373200.0,5.0721,5.08,5.0401,5.0561,373200.0
2008-10-22 13:35:00,6.33,6.33,6.31,6.31,305200.0,5.0561,5.0561,5.0401,5.0401,305200.0
2008-10-22 13:40:00,6.31,6.32,6.3,6.31,337600.0,5.0401,5.0481,5.0321,5.0401,337600.0
2008-10-22 13:45:00,6.3,6.33,6.3,6.33,282400.0,5.0321,5.0561,5.0321,5.0561,282400.0
2008-10-22 13:50:00,6.33,6.33,6.31,6.33,298800.0,5.0561,5.0561,5.0401,5.0561,298800.0
2008-10-22 13:55:00,6.33,6.36,6.32,6.35,224400.0,5.0561,5.08,5.0481,5.0721,224400.0
2008-10-22 14:00:00,6.35,6.35,6.33,6.33,180000.0,5.0721,5.0721,5.0561,5.0561,180000.0
2008-10-22 14:05:00,6.33,6.35,6.3,6.3,333200.0,5.0561,5.0721,5.0321,5.0321,333200.0
2008-10-22 14:10:00,6.3,6.31,6.28,6.29,378000.0,5.0321,5.0401,5.0161,5.0241,378000.0
2008-10-22 14:15:00,6.29,6.32,6.29,6.31,292800.0,5.0241,5.0481,5.0241,5.0401,292800.0
2008-10-22 14:20:00,6.31,6.34,6.31,6.34,728800.0,5.0401,5.0641,5.0401,5.0641,728800.0
2008-10-22 14:25:00,6.34,6.34,6.31,6.33,310800.0,5.0641,5.0641,5.0401,5.0561,310800.0
2008-10-22 14:30:00,6.32,6.32,6.3,6.3,284000.0,5.0481,5.0481,5.0321,5.0321,284000.0
2008-10-22 14:35:00,6.3,6.31,6.29,6.29,392800.0,5.0321,5.0401,5.0241,5.0241,392800.0
2008-10-22 14:40:00,6.3,6.3,6.26,6.28,404800.0,5.0321,5.0321,5.0002,5.0161,404800.0
2008-10-22 14:45:00,6.28,6.29,6.26,6.28,336400.0,5.0161,5.0241,5.0002,5.0161,336400.0
2008-10-22 14:50:00,6.28,6.28,6.26,6.27,431200.0,5.0161,5.0161,5.0002,5.0082,431200.0
2008-10-22 14:55:00,6.27,6.3,6.26,6.29,311600.0,5.0082,5.0321,5.0002,5.0241,311600.0
2008-10-22 15:00:00,6.3,6.3,6.29,6.3,480400.0,5.0321,5.0321,5.0241,5.0321,480400.0
2008-10-22 15:05:00,6.3,6.3,6.28,6.3,586400.0,5.0321,5.0321,5.0161,5.0321,586400.0
2008-10-22 15:10:00,6.3,6.3,6.27,6.28,564000.0,5.0321,5.0321,5.0082,5.0161,564000.0
2008-10-22 15:15:00,6.28,6.29,6.24,6.25,530800.0,5.0161,5.0241,4.9842,4.9922,530800.0
2008-10-22 15:20:00,6.25,6.27,6.24,6.27,762800.0,4.9922,5.0082,4.9842,5.0082,762800.0
2008-10-22 15:25:00,6.27,6.29,6.24,6.25,528800.0,5.0082,5.0241,4.9842,4.9922,528800.0
2008-10-22 15:30:00,6.24,6.25,6.21,6.21,629200.0,4.9842,4.9922,4.9602,4.9602,629200.0
2008-10-22 15:35:00,6.21,6.22,6.15,6.15,802800.0,4.9602,4.9682,4.9123,4.9123,802800.0
2008-10-22 15:40:00,6.15,6.16,6.1,6.14,1150400.0,4.9123,4.9203,4.8724,4.9043,1150400.0
2008-10-22 15:45:00,6.14,6.23,6.13,6.22,1459600.0,4.9043,4.9762,4.8963,4.9682,1459600.0
2008-10-22 15:50:00,6.2,6.3,6.2,6.26,1563600.0,4.9522,5.0321,4.9522,5.0002,1563600.0
2008-10-22 15:55:00,6.26,6.3,6.25,6.29,1624400.0,5.0002,5.0321,4.9922,5.0241,1624400.0
2008-10-23 09:30:00,6.35,6.45,6.29,6.29,414800.0,5.0721,5.1519,5.0241,5.0241,414800.0
2008-10-23 09:35:00,6.29,6.31,6.23,6.24,360000.0,5.0241,5.0401,4.9762,4.9842,360000.0
2008-10-23 09:40:00,6.24,6.26,6.16,6.16,404400.0,4.9842,5.0002,4.9203,4.9203,404400.0
2008-10-23 09:45:00,6.16,6.17,6.12,6.13,575200.0,4.9203,4.9283,4.8883,4.8963,575200.0
2008-10-23 09:50:00,6.13,6.13,6.07,6.1,737600.0,4.8963,4.8963,4.8484,4.8724,737600.0
2008-10-23 09:55:00,6.1,6.13,6.1,6.13,358400.0,4.8724,4.8963,4.8724,4.8963,358400.0
2008-10-23 10:00:00,6.12,6.14,6.11,6.13,504400.0,4.8883,4.9043,4.8804,4.8963,504400.0
2008-10-23 10:05:00,6.13,6.18,6.12,6.15,356000.0,4.8963,4.9363,4.8883,4.9123,356000.0
2008-10-23 10:10:00,6.15,6.21,6.14,6.2,545600.0,4.9123,4.9602,4.9043,4.9522,545600.0
2008-10-23 10:15:00,6.2,6.2,6.16,6.19,356800.0,4.9522,4.9522,4.9203,4.9443,356800.0
2008-10-23 10:20:00,6.19,6.23,6.19,6.21,405600.0,4.9443,4.9762,4.9443,4.9602,405600.0
2008-10-23 10:25:00,6.21,6.21,6.14,6.15,436800.0,4.9602,4.9602,4.9043,4.9123,436800.0
2008-10-23 10:30:00,6.15,6.2,6.15,6.18,448000.0,4.9123,4.9522,4.9123,4.9363,448000.0
2008-10-23 10:35:00,6.18,6.19,6.14,6.17,429200.0,4.9363,4.9443,4.9043,4.9283,429200.0
2008-10-23 10:40:00,6.17,6.24,6.16,6.24,676000.0,4.9283,4.9842,4.9203,4.9842,676000.0
2008-10-23 10:45:00,6.25,6.26,6.21,6.22,482000.0,4.9922,5.0002,4.9602,4.9682,482000.0
2008-10-23 10:50:00,6.22,6.23,6.2,6.21,395600.0,4.9682,4.9762,4.9522,4.9602,395600.0
2008-10-23 10:55:00,6.21,6.25,6.2,6.24,549600.0,4.9602,4.9922,4.9522,4.9842,549600.0
2008-10-23 11:00:00,6.24,6.25,6.2,6.2,517600.0,4.9842,4.9922,4.9522,4.9522,517600.0
2008-10-23 11:05:00,6.2,6.2,6.18,6.19,386000.0,4.9522,4.9522,4.9363,4.9443,386000.0
2008-10-23 11:10:00,6.19,6.2,6.17,6.17,300000.0,4.9443,4.9522,4.9283,4.9283,300000.0
2008-10-23 11:15:00,6.17,6.18,6.14,6.14,354400.0,4.9283,4.9363,4.9043,4.9043,354400.0
2008-10-23 11:20:00,6.14,6.16,6.12,6.15,412800.0,4.9043,4.9203,4.8883,4.9123,412800.0
2008-10-23 11:25:00,6.15,6.15,6.12,6.13,261600.0,4.9123,4.9123,4.8883,4.8963,261600.0
2008-10-23 11:30:00,6.13,6.15,6.12,6.14,276800.0,4.8963,4.9123,4.8883,4.9043,276800.0
2008-10-23 11:35:00,6.14,6.18,6.13,6.18,316000.0,4.9043,4.9363,4.8963,4.9363,316000.0
2008-10-23 11:40:00,6.18,6.18,6.13,6.14,335600.0,4.9363,4.9363,4.8963,4.9043,335600.0
2008-10-23 11:45:00,6.13,6.16,6.11,6.15,305600.0,4.8963,4.9203,4.8804,4.9123,305600.0
2008-10-23 11:50:00,6.16,6.18,6.15,6.17,216000.0,4.9203,4.9363,4.9123,4.9283,216000.0
2008-10-23 11:55:00,6.17,6.17,6.15,6.17,206400.0,4.9283,4.9283,4.9123,4.9283,206400.0
2008-10-23 12:00:00,6.17,6.17,6.12,6.13,200400.0,4.9283,4.9283,4.8883,4.8963,200400.0
2008-10-23 12:05:00,6.13,6.13,6.11,6.12,263200.0,4.8963,4.8963,4.8804,4.8883,263200.0
2008-10-23 12:10:00,6.11,6.12,6.11,6.12,200000.0,4.8804,4.8883,4.8804,4.8883,200000.0
2008-10-23 12:15:00,6.12,6.12,6.06,6.06,439600.0,4.8883,4.8883,4.8404,4.8404,439600.0
2008-10-23 12:20:00,6.06,6.08,6.05,6.07,155200.0,4.8404,4.8564,4.8324,4.8484,155200.0
2008-10-23 12:25:00,6.07,6.07,6.03,6.04,322800.0,4.8484,4.8484,4.8165,4.8244,322800.0
2008-10-23 12:30:00,6.04,6.05,6.02,6.05,355200.0,4.8244,4.8324,4.8085,4.8324,355200.0
2008-10-23 12:35:00,6.05,6.07,6.02,6.03,397200.0,4.8324,4.8484,4.8085,4.8165,397200.0
2008-10-23 12:40:00,6.03,6.05,6.0,6.05,320400.0,4.8165,4.8324,4.7925,4.8324,320400.0
2008-10-23 12:45:00,6.05,6.07,6.03,6.04,302800.0,4.8324,4.8484,4.8165,4.8244,302800.0
2008-10-23 12:50:00,6.04,6.08,6.04,6.06,221600.0,4.8244,4.8564,4.8244,4.8404,221600.0
2008-10-23 12:55:00,6.06,6.06,6.0,6.02,373600.0,4.8404,4.8404,4.7925,4.8085,373600.0
2008-10-23 13:00:00,6.01,6.03,5.99,6.0,392400.0,4.8005,4.8165,4.7845,4.7925,392400.0
2008-10-23 13:05:00,6.0,6.03,5.98,6.02,367200.0,4.7925,4.8165,4.7765,4.8085,367200.0
2008-10-23 13:10:00,6.02,6.03,6.01,6.03,352800.0,4.8085,4.8165,4.8005,4.8165,352800.0
2008-10-23 13:15:00,6.03,6.08,6.03,6.05,365600.0,4.8165,4.8564,4.8165,4.8324,365600.0
2008-10-23 13:20:00,6.05,6.05,6.03,6.03,132800.0,4.8324,4.8324,4.8165,4.8165,132800.0
2008-10-23 13:25:00,6.03,6.04,6.0,6.0,476000.0,4.8165,4.8244,4.7925,4.7925,476000.0
2008-10-23 13:30:00,6.0,6.02,5.96,5.96,649200.0,4.7925,4.8085,4.7605,4.7605,649200.0
2008-10-23 13:35:00,5.96,6.03,5.96,6.0,321600.0,4.7605,4.8165,4.7605,4.7925,321600.0
2008-10-23 13:40:00,6.01,6.05,6.0,6.02,410400.0,4.8005,4.8324,4.7925,4.8085,410400.0
2008-10-23 13:45:00,6.01,6.03,5.97,5.98,416000.0,4.8005,4.8165,4.7685,4.7765,416000.0
2008-10-23 13:50:00,5.98,5.99,5.95,5.97,430400.0,4.7765,4.7845,4.7526,4.7685,430400.0
2008-10-23 13:55:00,5.97,6.01,5.96,6.0,418000.0,4.7685,4.8005,4.7605,4.7925,418000.0
2008-10-23 14:00:00,5.99,5.99,5.92,5.95,602400.0,4.7845,4.7845,4.7286,4.7526,602400.0
2008-10-23 14:05:00,5.95,5.98,5.95,5.96,342000.0,4.7526,4.7765,4.7526,4.7605,342000.0
2008-10-23 14:10:00,5.96,5.97,5.92,5.93,233200.0,4.7605,4.7685,4.7286,4.7366,233200.0
2008-10-23 14:15:00,5.93,5.95,5.89,5.9,472800.0,4.7366,4.7526,4.7046,4.7126,472800.0
2008-10-23 14:20:00,5.9,5.91,5.88,5.91,496400.0,4.7126,4.7206,4.6966,4.7206,496400.0
2008-10-23 14:25:00,5.91,5.96,5.91,5.95,402800.0,4.7206,4.7605,4.7206,4.7526,402800.0
2008-10-23 14:30:00,5.95,5.98,5.93,5.97,450400.0,4.7526,4.7765,4.7366,4.7685,450400.0
2008-10-23 14:35:00,5.97,6.0,5.95,6.0,479600.0,4.7685,4.7925,4.7526,4.7925,479600.0
2008-10-23 14:40:00,6.0,6.0,5.96,5.99,362800.0,4.7925,4.7925,4.7605,4.7845,362800.0
2008-10-23 14:45:00,5.99,6.02,5.93,5.93,434000.0,4.7845,4.8085,4.7366,4.7366,434000.0
2008-10-23 14:50:00,5.93,5.97,5.92,5.93,442800.0,4.7366,4.7685,4.7286,4.7366,442800.0
2008-10-23 14:55:00,5.93,5.93,5.89,5.93,571600.0,4.7366,4.7366,4.7046,4.7366,571600.0
2008-10-23 15:00:00,5.93,5.99,5.91,5.97,594800.0,4.7366,4.7845,4.7206,4.7685,594800.0
2008-10-23 15:05:00,5.97,6.05,5.95,6.04,682400.0,4.7685,4.8324,4.7526,4.8244,682400.0
2008-10-23 15:10:00,6.04,6.08,6.03,6.05,766000.0,4.8244,4.8564,4.8165,4.8324,766000.0
2008-10-23 15:15:00,6.05,6.06,5.99,6.0,632400.0,4.8324,4.8404,4.7845,4.7925,632400.0
2008-10-23 15:20:00,6.0,6.09,5.99,6.06,653200.0,4.7925,4.8644,4.7845,4.8404,653200.0
2008-10-23 15:25:00,6.06,6.07,6.02,6.05,543600.0,4.8404,4.8484,4.8085,4.8324,543600.0
2008-10-23 15:30:00,6.04,6.05,5.98,6.0,513600.0,4.8244,4.8324,4.7765,4.7925,513600.0
2008-10-23 15:35:00,6.01,6.05,6.0,6.0,476400.0,4.8005,4.8324,4.7925,4.7925,476400.0
2008-10-23 15:40:00,6.0,6.09,5.98,6.09,927600.0,4.7925,4.8644,4.7765,4.8644,927600.0
2008-10-23 15:45:00,6.09,6.15,6.09,6.14,1313600.0,4.8644,4.9123,4.8644,4.9043,1313600.0
2008-10-23 15:50:00,6.13,6.15,6.09,6.1,1034000.0,4.8963,4.9123,4.8644,4.8724,1034000.0
2008-10-23 15:55:00,6.1,6.14,6.09,6.14,1079600.0,4.8724,4.9043,4.8644,4.9043,1079600.0
2008-10-24 09:30:00,5.8,5.93,5.8,5.84,493600.0,4.6327,4.7366,4.6327,4.6647,493600.0
2008-10-24 09:35:00,5.84,5.9,5.81,5.89,837600.0,4.6647,4.7126,4.6407,4.7046,837600.0
2008-10-24 09:40:00,5.9,5.94,5.87,5.91,477600.0,4.7126,4.7446,4.6887,4.7206,477600.0
2008-10-24 09:45:00,5.91,5.94,5.89,5.91,564400.0,4.7206,4.7446,4.7046,4.7206,564400.0
2008-10-24 09:50:00,5.91,5.99,5.9,5.95,550000.0,4.7206,4.7845,4.7126,4.7526,550000.0
2008-10-24 09:55:00,5.95,5.98,5.91,5.95,390400.0,4.7526,4.7765,4.7206,4.7526,390400.0
2008-10-24 10:00:00,5.95,6.04,5.95,5.99,640000.0,4.7526,4.8244,4.7526,4.7845,640000.0
2008-10-24 10:05:00,5.99,6.0,5.95,5.99,552800.0,4.7845,4.7925,4.7526,4.7845,552800.0
2008-10-24 10:10:00,5.99,6.0,5.95,6.0,414400.0,4.7845,4.7925,4.7526,4.7925,414400.0
2008-10-24 10:15:00,6.0,6.02,5.98,6.02,495200.0,4.7925,4.8085,4.7765,4.8085,495200.0
2008-10-24 10:20:00,6.02,6.03,5.98,5.99,530000.0,4.8085,4.8165,4.7765,4.7845,530000.0
2008-10-24 10:25:00,5.99,6.0,5.95,5.99,476000.0,4.7845,4.7925,4.7526,4.7845,476000.0
2008-10-24 10:30:00,5.98,6.01,5.95,5.99,381600.0,4.7765,4.8005,4.7526,4.7845,381600.0
2008-10-24 10:35:00,5.99,6.02,5.97,5.99,483200.0,4.7845,4.8085,4.7685,4.7845,483200.0
2008-10-24 10:40:00,5.99,6.03,5.97,6.03,384800.0,4.7845,4.8165,4.7685,4.8165,384800.0
2008-10-24 10:45:00,6.03,6.06,6.01,6.04,432400.0,4.8165,4.8404,4.8005,4.8244,432400.0
2008-10-24 10:50:00,6.04,6.09,6.04,6.07,297600.0,4.8244,4.8644,4.8244,4.8484,297600.0
2008-10-24 10:55:00,6.07,6.1,6.06,6.08,281200.0,4.8484,4.8724,4.8404,4.8564,281200.0
2008-10-24 11:00:00,6.08,6.11,6.08,6.09,378000.0,4.8564,4.8804,4.8564,4.8644,378000.0
2008-10-24 11:05:00,6.09,6.11,6.06,6.07,464000.0,4.8644,4.8804,4.8404,4.8484,464000.0
2008-10-24 11:10:00,6.07,6.07,6.04,6.05,304000.0,4.8484,4.8484,4.8244,4.8324,304000.0
2008-10-24 11:15:00,6.05,6.09,6.05,6.09,239200.0,4.8324,4.8644,4.8324,4.8644,239200.0
2008-10-24 11:20:00,6.08,6.16,6.08,6.14,428000.0,4.8564,4.9203,4.8564,4.9043,428000.0
2008-10-24 11:25:00,6.15,6.17,6.12,6.17,521600.0,4.9123,4.9283,4.8883,4.9283,521600.0
2008-10-24 11:30:00,6.17,6.2,6.14,6.14,309600.0,4.9283,4.9522,4.9043,4.9043,309600.0
2008-10-24 11:35:00,6.14,6.23,6.13,6.22,298800.0,4.9043,4.9762,4.8963,4.9682,298800.0
2008-10-24 11:40:00,6.23,6.23,6.15,6.15,294800.0,4.9762,4.9762,4.9123,4.9123,294800.0
2008-10-24 11:45:00,6.15,6.15,6.13,6.14,377600.0,4.9123,4.9123,4.8963,4.9043,377600.0
2008-10-24 11:50:00,6.14,6.14,6.1,6.12,359200.0,4.9043,4.9043,4.8724,4.8883,359200.0
2008-10-24 11:55:00,6.12,6.13,6.12,6.12,262000.0,4.8883,4.8963,4.8883,4.8883,262000.0
2008-10-24 12:00:00,6.12,6.12,6.06,6.1,310800.0,4.8883,4.8883,4.8404,4.8724,310800.0
2008-10-24 12:05:00,6.1,6.11,6.08,6.09,199200.0,4.8724,4.8804,4.8564,4.8644,199200.0
2008-10-24 12:10:00,6.09,6.11,6.07,6.1,399200.0,4.8644,4.8804,4.8484,4.8724,399200.0
2008-10-24 12:15:00,6.1,6.1,6.06,6.07,156800.0,4.8724,4.8724,4.8404,4.8484,156800.0
2008-10-24 12:20:00,6.07,6.08,6.02,6.02,231600.0,4.8484,4.8564,4.8085,4.8085,231600.0
2008-10-24 12:25:00,6.02,6.04,6.01,6.01,292800.0,4.8085,4.8244,4.8005,4.8005,292800.0
2008-10-24 12:30:00,6.01,6.01,5.99,6.0,276400.0,4.8005,4.8005,4.7845,4.7925,276400.0
2008-10-24 12:35:00,6.0,6.03,6.0,6.02,180000.0,4.7925,4.8165,4.7925,4.8085,180000.0
2008-10-24 12:40:00,6.02,6.02,5.98,5.98,190000.0,4.8085,4.8085,4.7765,4.7765,190000.0
2008-10-24 12:45:00,5.98,5.99,5.97,5.98,613200.0,4.7765,4.7845,4.7685,4.7765,613200.0
2008-10-24 12:50:00,5.98,6.0,5.97,5.98,363200.0,4.7765,4.7925,4.7685,4.7765,363200.0
2008-10-24 12:55:00,5.98,6.02,5.98,6.0,295600.0,4.7765,4.8085,4.7765,4.7925,295600.0
2008-10-24 13:00:00,6.0,6.02,5.99,6.01,399600.0,4.7925,4.8085,4.7845,4.8005,399600.0
2008-10-24 13:05:00,6.01,6.01,5.99,5.99,219200.0,4.8005,4.8005,4.7845,4.7845,219200.0
2008-10-24 13:10:00,5.99,6.0,5.99,6.0,188800.0,4.7845,4.7925,4.7845,4.7925,188800.0
2008-10-24 13:15:00,6.0,6.02,5.98,6.01,359200.0,4.7925,4.8085,4.7765,4.8005,359200.0
2008-10-24 13:20:00,6.02,6.03,6.0,6.0,211600.0,4.8085,4.8165,4.7925,4.7925,211600.0
2008-10-24 13:25:00,6.0,6.01,5.97,5.97,166000.0,4.7925,4.8005,4.7685,4.7685,166000.0
2008-10-24 13:30:00,5.97,5.97,5.93,5.93,338000.0,4.7685,4.7685,4.7366,4.7366,338000.0
2008-10-24 13:35:00,5.93,5.96,5.92,5.93,297200.0,4.7366,4.7605,4.7286,4.7366,297200.0
2008-10-24 13:40:00,5.93,5.95,5.92,5.94,231200.0,4.7366,4.7526,4.7286,4.7446,231200.0
2008-10-24 13:45:00,5.95,5.95,5.88,5.89,360800.0,4.7526,4.7526,4.6966,4.7046,360800.0
2008-10-24 13:50:00,5.88,5.91,5.88,5.9,344000.0,4.6966,4.7206,4.6966,4.7126,344000.0
2008-10-24 13:55:00,5.9,5.92,5.86,5.86,558400.0,4.7126,4.7286,4.6807,4.6807,558400.0
2008-10-24 14:00:00,5.86,5.88,5.86,5.86,448400.0,4.6807,4.6966,4.6807,4.6807,448400.0
2008-10-24 14:05:00,5.86,5.88,5.84,5.88,452000.0,4.6807,4.6966,4.6647,4.6966,452000.0
2008-10-24 14:10:00,5.88,5.92,5.88,5.9,340800.0,4.6966,4.7286,4.6966,4.7126,340800.0
2008-10-24 14:15:00,5.9,5.95,5.9,5.94,374000.0,4.7126,4.7526,4.7126,4.7446,374000.0
2008-10-24 14:20:00,5.94,5.94,5.91,5.91,277600.0,4.7446,4.7446,4.7206,4.7206,277600.0
2008-10-24 14:25:00,5.91,5.93,5.89,5.92,206800.0,4.7206,4.7366,4.7046,4.7286,206800.0
2008-10-24 14:30:00,5.92,5.99,5.92,5.98,459600.0,4.7286,4.7845,4.7286,4.7765,459600.0
2008-10-24 14:35:00,5.98,5.99,5.96,5.98,294400.0,4.7765,4.7845,4.7605,4.7765,294400.0
2008-10-24 14:40:00,5.97,6.0,5.93,5.95,602000.0,4.7685,4.7925,4.7366,4.7526,602000.0
2008-10-24 14:45:00,5.96,5.96,5.9,5.91,442000.0,4.7605,4.7605,4.7126,4.7206,442000.0
2008-10-24 14:50:00,5.91,5.95,5.91,5.93,300800.0,4.7206,4.7526,4.7206,4.7366,300800.0
2008-10-24 14:55:00,5.93,6.0,5.93,5.98,505600.0,4.7366,4.7925,4.7366,4.7765,505600.0
2008-10-24 15:00:00,5.97,6.01,5.96,5.98,933600.0,4.7685,4.8005,4.7605,4.7765,933600.0
2008-10-24 15:05:00,5.98,5.99,5.95,5.98,441200.0,4.7765,4.7845,4.7526,4.7765,441200.0
2008-10-24 15:10:00,5.98,6.0,5.95,5.96,519200.0,4.7765,4.7925,4.7526,4.7605,519200.0
2008-10-24 15:15:00,5.96,5.98,5.93,5.93,539200.0,4.7605,4.7765,4.7366,4.7366,539200.0
2008-10-24 15:20:00,5.93,5.99,5.92,5.99,667600.0,4.7366,4.7845,4.7286,4.7845,667600.0
2008-10-24 15:25:00,5.99,5.99,5.95,5.95,671600.0,4.7845,4.7845,4.7526,4.7526,671600.0
2008-10-24 15:30:00,5.95,5.96,5.92,5.93,692000.0,4.7526,4.7605,4.7286,4.7366,692000.0
2008-10-24 15:35:00,5.93,5.93,5.87,5.89,918800.0,4.7366,4.7366,4.6887,4.7046,918800.0
2008-10-24 15:40:00,5.89,5.94,5.89,5.93,1037600.0,4.7046,4.7446,4.7046,4.7366,1037600.0
2008-10-24 15:45:00,5.93,5.95,5.91,5.93,892000.0,4.7366,4.7526,4.7206,4.7366,892000.0
2008-10-24 15:50:00,5.93,5.97,5.93,5.97,992400.0,4.7366,4.7685,4.7366,4.7685,992400.0
2008-10-24 15:55:00,5.96,5.96,5.89,5.89,872800.0,4.7605,4.7605,4.7046,4.7046,872800.0
2008-10-27 09:30:00,5.83,5.93,5.79,5.82,289600.0,4.6567,4.7366,4.6248,4.6487,289600.0
2008-10-27 09:35:00,5.82,5.95,5.78,5.94,291600.0,4.6487,4.7526,4.6168,4.7446,291600.0
2008-10-27 09:40:00,5.94,5.98,5.89,5.97,320000.0,4.7446,4.7765,4.7046,4.7685,320000.0
2008-10-27 09:45:00,5.97,5.98,5.88,5.92,198000.0,4.7685,4.7765,4.6966,4.7286,198000.0
2008-10-27 09:50:00,5.92,6.03,5.92,6.03,343200.0,4.7286,4.8165,4.7286,4.8165,343200.0
2008-10-27 09:55:00,6.02,6.06,6.01,6.03,315600.0,4.8085,4.8404,4.8005,4.8165,315600.0
2008-10-27 10:00:00,6.04,6.13,6.04,6.12,478000.0,4.8244,4.8963,4.8244,4.8883,478000.0
2008-10-27 10:05:00,6.12,6.14,6.02,6.03,475600.0,4.8883,4.9043,4.8085,4.8165,475600.0
2008-10-27 10:10:00,6.03,6.04,5.98,5.99,374800.0,4.8165,4.8244,4.7765,4.7845,374800.0
2008-10-27 10:15:00,5.99,6.01,5.94,5.94,415200.0,4.7845,4.8005,4.7446,4.7446,415200.0
2008-10-27 10:20:00,5.94,5.98,5.93,5.96,411600.0,4.7446,4.7765,4.7366,4.7605,411600.0
2008-10-27 10:25:00,5.96,6.02,5.95,5.96,361200.0,4.7605,4.8085,4.7526,4.7605,361200.0
2008-10-27 10:30:00,5.96,5.97,5.93,5.95,201200.0,4.7605,4.7685,4.7366,4.7526,201200.0
2008-10-27 10:35:00,5.94,5.97,5.92,5.96,292800.0,4.7446,4.7685,4.7286,4.7605,292800.0
2008-10-27 10:40:00,5.96,5.97,5.92,5.96,287600.0,4.7605,4.7685,4.7286,4.7605,287600.0
2008-10-27 10:45:00,5.95,5.99,5.94,5.99,193600.0,4.7526,4.7845,4.7446,4.7845,193600.0
2008-10-27 10:50:00,5.98,6.02,5.97,5.97,271600.0,4.7765,4.8085,4.7685,4.7685,271600.0
2008-10-27 10:55:00,5.97,6.02,5.97,6.0,370800.0,4.7685,4.8085,4.7685,4.7925,370800.0
2008-10-27 11:00:00,6.0,6.01,5.96,5.96,348400.0,4.7925,4.8005,4.7605,4.7605,348400.0
2008-10-27 11:05:00,5.96,6.02,5.94,6.01,299200.0,4.7605,4.8085,4.7446,4.8005,299200.0
2008-10-27 11:10:00,6.01,6.03,5.98,6.02,345200.0,4.8005,4.8165,4.7765,4.8085,345200.0
2008-10-27 11:15:00,6.03,6.05,5.96,5.96,291200.0,4.8165,4.8324,4.7605,4.7605,291200.0
2008-10-27 11:20:00,5.96,5.98,5.94,5.95,193600.0,4.7605,4.7765,4.7446,4.7526,193600.0
2008-10-27 11:25:00,5.95,5.98,5.93,5.98,192800.0,4.7526,4.7765,4.7366,4.7765,192800.0
2008-10-27 11:30:00,5.98,5.98,5.95,5.96,230800.0,4.7765,4.7765,4.7526,4.7605,230800.0
2008-10-27 11:35:00,5.96,5.99,5.95,5.97,175600.0,4.7605,4.7845,4.7526,4.7685,175600.0
2008-10-27 11:40:00,5.97,5.99,5.95,5.98,137600.0,4.7685,4.7845,4.7526,4.7765,137600.0
2008-10-27 11:45:00,5.98,6.01,5.98,5.98,206000.0,4.7765,4.8005,4.7765,4.7765,206000.0
2008-10-27 11:50:00,5.97,6.0,5.96,5.99,154400.0,4.7685,4.7925,4.7605,4.7845,154400.0
2008-10-27 11:55:00,5.99,6.0,5.96,5.98,164000.0,4.7845,4.7925,4.7605,4.7765,164000.0
2008-10-27 12:00:00,5.98,6.03,5.98,6.01,193600.0,4.7765,4.8165,4.7765,4.8005,193600.0
2008-10-27 12:05:00,6.01,6.04,6.0,6.04,185200.0,4.8005,4.8244,4.7925,4.8244,185200.0
2008-10-27 12:10:00,6.04,6.06,6.03,6.05,256800.0,4.8244,4.8404,4.8165,4.8324,256800.0
2008-10-27 12:15:00,6.05,6.05,6.01,6.01,304000.0,4.8324,4.8324,4.8005,4.8005,304000.0
2008-10-27 12:20:00,6.01,6.02,5.98,5.99,162000.0,4.8005,4.8085,4.7765,4.7845,162000.0
2008-10-27 12:25:00,6.0,6.03,5.97,5.98,231600.0,4.7925,4.8165,4.7685,4.7765,231600.0
2008-10-27 12:30:00,5.97,6.02,5.96,6.02,276000.0,4.7685,4.8085,4.7605,4.8085,276000.0
2008-10-27 12:35:00,6.02,6.04,6.0,6.02,266800.0,4.8085,4.8244,4.7925,4.8085,266800.0
2008-10-27 12:40:00,6.02,6.05,5.99,6.01,363200.0,4.8085,4.8324,4.7845,4.8005,363200.0
2008-10-27 12:45:00,6.01,6.02,5.98,6.01,169600.0,4.8005,4.8085,4.7765,4.8005,169600.0
2008-10-27 12:50:00,6.01,6.06,6.0,6.05,340000.0,4.8005,4.8404,4.7925,4.8324,340000.0
2008-10-27 12:55:00,6.04,6.07,6.03,6.06,293200.0,4.8244,4.8484,4.8165,4.8404,293200.0
2008-10-27 13:00:00,6.06,6.06,6.02,6.04,469200.0,4.8404,4.8404,4.8085,4.8244,469200.0
2008-10-27 13:05:00,6.04,6.05,6.03,6.04,298000.0,4.8244,4.8324,4.8165,4.8244,298000.0
2008-10-27 13:10:00,6.04,6.04,6.02,6.03,212400.0,4.8244,4.8244,4.8085,4.8165,212400.0
2008-10-27 13:15:00,6.03,6.05,6.02,6.04,163600.0,4.8165,4.8324,4.8085,4.8244,163600.0
2008-10-27 13:20:00,6.04,6.06,6.02,6.05,342400.0,4.8244,4.8404,4.8085,4.8324,342400.0
2008-10-27 13:25:00,6.05,6.05,6.03,6.05,322000.0,4.8324,4.8324,4.8165,4.8324,322000.0
2008-10-27 13:30:00,6.04,6.06,6.04,6.04,216800.0,4.8244,4.8404,4.8244,4.8244,216800.0
2008-10-27 13:35:00,6.04,6.04,6.0,6.01,210000.0,4.8244,4.8244,4.7925,4.8005,210000.0
2008-10-27 13:40:00,6.01,6.04,6.0,6.04,351200.0,4.8005,4.8244,4.7925,4.8244,351200.0
2008-10-27 13:45:00,6.04,6.05,6.01,6.03,303200.0,4.8244,4.8324,4.8005,4.8165,303200.0
2008-10-27 13:50:00,6.03,6.03,6.0,6.0,156800.0,4.8165,4.8165,4.7925,4.7925,156800.0
2008-10-27 13:55:00,6.0,6.0,5.98,5.98,162400.0,4.7925,4.7925,4.7765,4.7765,162400.0
2008-10-27 14:00:00,5.99,5.99,5.96,5.97,338400.0,4.7845,4.7845,4.7605,4.7685,338400.0
2008-10-27 14:05:00,5.97,5.99,5.97,5.99,328800.0,4.7685,4.7845,4.7685,4.7845,328800.0
2008-10-27 14:10:00,5.99,5.99,5.97,5.98,279600.0,4.7845,4.7845,4.7685,4.7765,279600.0
2008-10-27 14:15:00,5.98,5.99,5.97,5.98,224800.0,4.7765,4.7845,4.7685,4.7765,224800.0
2008-10-27 14:20:00,5.97,5.99,5.97,5.98,439600.0,4.7685,4.7845,4.7685,4.7765,439600.0
2008-10-27 14:25:00,5.98,5.98,5.93,5.93,302000.0,4.7765,4.7765,4.7366,4.7366,302000.0
2008-10-27 14:30:00,5.93,5.97,5.91,5.91,403600.0,4.7366,4.7685,4.7206,4.7206,403600.0
2008-10-27 14:35:00,5.91,5.94,5.91,5.91,328800.0,4.7206,4.7446,4.7206,4.7206,328800.0
2008-10-27 14:40:00,5.91,5.93,5.91,5.92,429200.0,4.7206,4.7366,4.7206,4.7286,429200.0
2008-10-27 14:45:00,5.92,5.94,5.9,5.91,240400.0,4.7286,4.7446,4.7126,4.7206,240400.0
2008-10-27 14:50:00,5.91,5.91,5.87,5.89,429200.0,4.7206,4.7206,4.6887,4.7046,429200.0
2008-10-27 14:55:00,5.89,5.9,5.87,5.87,423200.0,4.7046,4.7126,4.6887,4.6887,423200.0
2008-10-27 15:00:00,5.87,5.9,5.87,5.89,280800.0,4.6887,4.7126,4.6887,4.7046,280800.0
2008-10-27 15:05:00,5.89,5.92,5.89,5.9,407600.0,4.7046,4.7286,4.7046,4.7126,407600.0
2008-10-27 15:10:00,5.9,5.94,5.9,5.93,280000.0,4.7126,4.7446,4.7126,4.7366,280000.0
2008-10-27 15:15:00,5.93,5.96,5.91,5.92,328400.0,4.7366,4.7605,4.7206,4.7286,328400.0
2008-10-27 15:20:00,5.92,5.93,5.89,5.9,361200.0,4.7286,4.7366,4.7046,4.7126,361200.0
2008-10-27 15:25:00,5.9,5.92,5.88,5.92,363200.0,4.7126,4.7286,4.6966,4.7286,363200.0
2008-10-27 15:30:00,5.92,5.96,5.91,5.93,405600.0,4.7286,4.7605,4.7206,4.7366,405600.0
2008-10-27 15:35:00,5.93,5.94,5.89,5.92,533600.0,4.7366,4.7446,4.7046,4.7286,533600.0
2008-10-27 15:40:00,5.92,5.93,5.9,5.9,466800.0,4.7286,4.7366,4.7126,4.7126,466800.0
2008-10-27 15:45:00,5.9,5.9,5.87,5.9,583200.0,4.7126,4.7126,4.6887,4.7126,583200.0
2008-10-27 15:50:00,5.91,5.91,5.83,5.83,700800.0,4.7206,4.7206,4.6567,4.6567,700800.0
2008-10-27 15:55:00,5.84,5.84,5.53,5.78,1196400.0,4.6647,4.6647,4.4171,4.6168,1196400.0
2008-10-28 09:30:00,5.92,6.02,5.9,5.95,242800.0,4.7286,4.8085,4.7126,4.7526,242800.0
2008-10-28 09:35:00,5.94,6.0,5.91,5.96,624800.0,4.7446,4.7925,4.7206,4.7605,624800.0
2008-10-28 09:40:00,5.96,5.98,5.93,5.94,276000.0,4.7605,4.7765,4.7366,4.7446,276000.0
2008-10-28 09:45:00,5.94,6.05,5.94,6.03,393600.0,4.7446,4.8324,4.7446,4.8165,393600.0
2008-10-28 09:50:00,6.03,6.06,6.0,6.04,580800.0,4.8165,4.8404,4.7925,4.8244,580800.0
2008-10-28 09:55:00,6.05,6.06,6.0,6.02,408000.0,4.8324,4.8404,4.7925,4.8085,408000.0
2008-10-28 10:00:00,6.02,6.02,5.92,5.95,832800.0,4.8085,4.8085,4.7286,4.7526,832800.0
2008-10-28 10:05:00,5.95,6.0,5.93,5.96,511200.0,4.7526,4.7925,4.7366,4.7605,511200.0
2008-10-28 10:10:00,5.97,6.0,5.96,5.97,406800.0,4.7685,4.7925,4.7605,4.7685,406800.0
2008-10-28 10:15:00,5.97,5.97,5.86,5.89,508000.0,4.7685,4.7685,4.6807,4.7046,508000.0
2008-10-28 10:20:00,5.89,5.92,5.88,5.91,172800.0,4.7046,4.7286,4.6966,4.7206,172800.0
2008-10-28 10:25:00,5.91,5.96,5.91,5.92,156800.0,4.7206,4.7605,4.7206,4.7286,156800.0
2008-10-28 10:30:00,5.92,5.93,5.89,5.91,175600.0,4.7286,4.7366,4.7046,4.7206,175600.0
2008-10-28 10:35:00,5.91,5.92,5.86,5.86,130400.0,4.7206,4.7286,4.6807,4.6807,130400.0
2008-10-28 10:40:00,5.86,5.87,5.84,5.85,156800.0,4.6807,4.6887,4.6647,4.6727,156800.0
2008-10-28 10:45:00,5.85,5.9,5.85,5.89,189600.0,4.6727,4.7126,4.6727,4.7046,189600.0
2008-10-28 10:50:00,5.89,5.9,5.84,5.84,222000.0,4.7046,4.7126,4.6647,4.6647,222000.0
2008-10-28 10:55:00,5.84,5.84,5.8,5.81,359200.0,4.6647,4.6647,4.6327,4.6407,359200.0
2008-10-28 11:00:00,5.81,5.87,5.81,5.85,258000.0,4.6407,4.6887,4.6407,4.6727,258000.0
2008-10-28 11:05:00,5.85,5.86,5.8,5.81,229600.0,4.6727,4.6807,4.6327,4.6407,229600.0
2008-10-28 11:10:00,5.81,5.86,5.81,5.86,184400.0,4.6407,4.6807,4.6407,4.6807,184400.0
2008-10-28 11:15:00,5.86,5.88,5.83,5.84,170800.0,4.6807,4.6966,4.6567,4.6647,170800.0
2008-10-28 11:20:00,5.84,5.85,5.82,5.82,106800.0,4.6647,4.6727,4.6487,4.6487,106800.0
2008-10-28 11:25:00,5.82,5.84,5.82,5.83,208400.0,4.6487,4.6647,4.6487,4.6567,208400.0
2008-10-28 11:30:00,5.83,5.86,5.83,5.85,283200.0,4.6567,4.6807,4.6567,4.6727,283200.0
2008-10-28 11:35:00,5.85,5.86,5.83,5.84,412400.0,4.6727,4.6807,4.6567,4.6647,412400.0
2008-10-28 11:40:00,5.84,5.86,5.82,5.85,543200.0,4.6647,4.6807,4.6487,4.6727,543200.0
2008-10-28 11:45:00,5.85,5.86,5.84,5.84,132800.0,4.6727,4.6807,4.6647,4.6647,132800.0
2008-10-28 11:50:00,5.84,5.85,5.83,5.84,150400.0,4.6647,4.6727,4.6567,4.6647,150400.0
2008-10-28 11:55:00,5.84,5.86,5.83,5.86,311200.0,4.6647,4.6807,4.6567,4.6807,311200.0
2008-10-28 12:00:00,5.85,5.85,5.83,5.84,323600.0,4.6727,4.6727,4.6567,4.6647,323600.0
2008-10-28 12:05:00,5.84,5.89,5.84,5.89,304800.0,4.6647,4.7046,4.6647,4.7046,304800.0
2008-10-28 12:10:00,5.89,5.91,5.89,5.9,160400.0,4.7046,4.7206,4.7046,4.7126,160400.0
2008-10-28 12:15:00,5.9,5.91,5.89,5.89,248800.0,4.7126,4.7206,4.7046,4.7046,248800.0
2008-10-28 12:20:00,5.89,5.89,5.86,5.86,238800.0,4.7046,4.7046,4.6807,4.6807,238800.0
2008-10-28 12:25:00,5.86,5.86,5.84,5.84,129600.0,4.6807,4.6807,4.6647,4.6647,129600.0
2008-10-28 12:30:00,5.85,5.87,5.84,5.85,264400.0,4.6727,4.6887,4.6647,4.6727,264400.0
2008-10-28 12:35:00,5.86,5.87,5.84,5.84,160800.0,4.6807,4.6887,4.6647,4.6647,160800.0
2008-10-28 12:40:00,5.84,5.84,5.83,5.83,281200.0,4.6647,4.6647,4.6567,4.6567,281200.0
2008-10-28 12:45:00,5.84,5.85,5.83,5.85,186800.0,4.6647,4.6727,4.6567,4.6727,186800.0
2008-10-28 12:50:00,5.85,5.88,5.85,5.86,194000.0,4.6727,4.6966,4.6727,4.6807,194000.0
2008-10-28 12:55:00,5.86,5.89,5.86,5.89,162800.0,4.6807,4.7046,4.6807,4.7046,162800.0
2008-10-28 13:00:00,5.89,5.9,5.88,5.89,184800.0,4.7046,4.7126,4.6966,4.7046,184800.0
2008-10-28 13:05:00,5.89,5.93,5.89,5.91,524000.0,4.7046,4.7366,4.7046,4.7206,524000.0
2008-10-28 13:10:00,5.91,5.93,5.91,5.93,260000.0,4.7206,4.7366,4.7206,4.7366,260000.0
2008-10-28 13:15:00,5.93,5.93,5.92,5.92,124800.0,4.7366,4.7366,4.7286,4.7286,124800.0
2008-10-28 13:20:00,5.92,5.94,5.92,5.93,122000.0,4.7286,4.7446,4.7286,4.7366,122000.0
2008-10-28 13:25:00,5.93,5.93,5.91,5.92,156800.0,4.7366,4.7366,4.7206,4.7286,156800.0
2008-10-28 13:30:00,5.92,5.93,5.91,5.92,146800.0,4.7286,4.7366,4.7206,4.7286,146800.0
2008-10-28 13:35:00,5.92,5.93,5.91,5.93,382000.0,4.7286,4.7366,4.7206,4.7366,382000.0
2008-10-28 13:40:00,5.93,5.94,5.93,5.93,156400.0,4.7366,4.7446,4.7366,4.7366,156400.0
2008-10-28 13:45:00,5.93,5.93,5.92,5.93,177200.0,4.7366,4.7366,4.7286,4.7366,177200.0
2008-10-28 13:50:00,5.93,5.93,5.9,5.91,219200.0,4.7366,4.7366,4.7126,4.7206,219200.0
2008-10-28 13:55:00,5.91,5.91,5.88,5.89,223600.0,4.7206,4.7206,4.6966,4.7046,223600.0
2008-10-28 14:00:00,5.89,5.9,5.89,5.89,219600.0,4.7046,4.7126,4.7046,4.7046,219600.0
2008-10-28 14:05:00,5.9,5.91,5.89,5.9,285600.0,4.7126,4.7206,4.7046,4.7126,285600.0
2008-10-28 14:10:00,5.91,5.95,5.9,5.95,355600.0,4.7206,4.7526,4.7126,4.7526,355600.0
2008-10-28 14:15:00,5.95,5.96,5.93,5.93,214400.0,4.7526,4.7605,4.7366,4.7366,214400.0
2008-10-28 14:20:00,5.93,5.96,5.93,5.95,266800.0,4.7366,4.7605,4.7366,4.7526,266800.0
2008-10-28 14:25:00,5.95,5.97,5.95,5.96,345200.0,4.7526,4.7685,4.7526,4.7605,345200.0
2008-10-28 14:30:00,5.96,5.99,5.96,5.99,378000.0,4.7605,4.7845,4.7605,4.7845,378000.0
2008-10-28 14:35:00,5.99,6.0,5.97,5.99,476000.0,4.7845,4.7925,4.7685,4.7845,476000.0
2008-10-28 14:40:00,6.0,6.06,5.99,6.05,687200.0,4.7925,4.8404,4.7845,4.8324,687200.0
2008-10-28 14:45:00,6.05,6.07,6.01,6.04,843600.0,4.8324,4.8484,4.8005,4.8244,843600.0
2008-10-28 14:50:00,6.04,6.14,6.02,6.14,1179200.0,4.8244,4.9043,4.8085,4.9043,1179200.0
2008-10-28 14:55:00,6.13,6.17,6.1,6.12,842400.0,4.8963,4.9283,4.8724,4.8883,842400.0
2008-10-28 15:00:00,6.11,6.15,6.11,6.14,480400.0,4.8804,4.9123,4.8804,4.9043,480400.0
2008-10-28 15:05:00,6.14,6.14,6.08,6.09,463600.0,4.9043,4.9043,4.8564,4.8644,463600.0
2008-10-28 15:10:00,6.09,6.13,6.09,6.12,572400.0,4.8644,4.8963,4.8644,4.8883,572400.0
2008-10-28 15:15:00,6.12,6.16,6.1,6.15,670400.0,4.8883,4.9203,4.8724,4.9123,670400.0
2008-10-28 15:20:00,6.15,6.21,6.15,6.18,943200.0,4.9123,4.9602,4.9123,4.9363,943200.0
2008-10-28 15:25:00,6.18,6.23,6.16,6.22,1035600.0,4.9363,4.9762,4.9203,4.9682,1035600.0
2008-10-28 15:30:00,6.22,6.23,6.17,6.2,1017200.0,4.9682,4.9762,4.9283,4.9522,1017200.0
2008-10-28 15:35:00,6.2,6.22,6.17,6.17,1044400.0,4.9522,4.9682,4.9283,4.9283,1044400.0
2008-10-28 15:40:00,6.17,6.2,6.16,6.2,926000.0,4.9283,4.9522,4.9203,4.9522,926000.0
2008-10-28 15:45:00,6.2,6.25,6.18,6.24,842800.0,4.9522,4.9922,4.9363,4.9842,842800.0
2008-10-28 15:50:00,6.24,6.28,6.24,6.26,733200.0,4.9842,5.0161,4.9842,5.0002,733200.0
2008-10-28 15:55:00,6.26,6.35,6.25,6.33,1490800.0,5.0002,5.0721,4.9922,5.0561,1490800.0
2008-10-29 09:30:00,6.33,6.38,6.25,6.29,383600.0,5.0561,5.096,4.9922,5.0241,383600.0
2008-10-29 09:35:00,6.29,6.29,6.24,6.29,597200.0,5.0241,5.0241,4.9842,5.0241,597200.0
2008-10-29 09:40:00,6.29,6.34,6.29,6.34,429200.0,5.0241,5.0641,5.0241,5.0641,429200.0
2008-10-29 09:45:00,6.34,6.34,6.3,6.31,373600.0,5.0641,5.0641,5.0321,5.0401,373600.0
2008-10-29 09:50:00,6.31,6.31,6.26,6.28,409600.0,5.0401,5.0401,5.0002,5.0161,409600.0
2008-10-29 09:55:00,6.28,6.34,6.28,6.32,380000.0,5.0161,5.0641,5.0161,5.0481,380000.0
2008-10-29 10:00:00,6.32,6.33,6.29,6.31,467600.0,5.0481,5.0561,5.0241,5.0401,467600.0
2008-10-29 10:05:00,6.32,6.39,6.31,6.38,354400.0,5.0481,5.104,5.0401,5.096,354400.0
2008-10-29 10:10:00,6.38,6.44,6.37,6.43,372400.0,5.096,5.1439,5.088,5.136,372400.0
2008-10-29 10:15:00,6.43,6.53,6.43,6.49,1340400.0,5.136,5.2158,5.136,5.1839,1340400.0
2008-10-29 10:20:00,6.49,6.51,6.43,6.51,786800.0,5.1839,5.1999,5.136,5.1999,786800.0
2008-10-29 10:25:00,6.51,6.53,6.49,6.49,502000.0,5.1999,5.2158,5.1839,5.1839,502000.0
2008-10-29 10:30:00,6.49,6.5,6.46,6.46,377600.0,5.1839,5.1919,5.1599,5.1599,377600.0
2008-10-29 10:35:00,6.46,6.46,6.42,6.43,309600.0,5.1599,5.1599,5.128,5.136,309600.0
2008-10-29 10:40:00,6.43,6.46,6.43,6.46,437200.0,5.136,5.1599,5.136,5.1599,437200.0
2008-10-29 10:45:00,6.46,6.47,6.44,6.45,445200.0,5.1599,5.1679,5.1439,5.1519,445200.0
2008-10-29 10:50:00,6.44,6.47,6.42,6.43,302800.0,5.1439,5.1679,5.128,5.136,302800.0
2008-10-29 10:55:00,6.42,6.45,6.42,6.43,258800.0,5.128,5.1519,5.128,5.136,258800.0
2008-10-29 11:00:00,6.44,6.44,6.42,6.42,292000.0,5.1439,5.1439,5.128,5.128,292000.0
2008-10-29 11:05:00,6.42,6.44,6.42,6.43,363200.0,5.128,5.1439,5.128,5.136,363200.0
2008-10-29 11:10:00,6.43,6.45,6.42,6.45,355600.0,5.136,5.1519,5.128,5.1519,355600.0
2008-10-29 11:15:00,6.45,6.5,6.43,6.5,288800.0,5.1519,5.1919,5.136,5.1919,288800.0
2008-10-29 11:20:00,6.5,6.5,6.49,6.5,191600.0,5.1919,5.1919,5.1839,5.1919,191600.0
2008-10-29 11:25:00,6.5,6.51,6.49,6.5,540000.0,5.1919,5.1999,5.1839,5.1919,540000.0
2008-10-29 11:30:00,6.5,6.51,6.48,6.49,257600.0,5.1919,5.1999,5.1759,5.1839,257600.0
2008-10-29 11:35:00,6.49,6.5,6.48,6.5,198800.0,5.1839,5.1919,5.1759,5.1919,198800.0
2008-10-29 11:40:00,6.5,6.5,6.48,6.49,178800.0,5.1919,5.1919,5.1759,5.1839,178800.0
2008-10-29 11:45:00,6.49,6.51,6.48,6.5,661200.0,5.1839,5.1999,5.1759,5.1919,661200.0
2008-10-29 11:50:00,6.5,6.52,6.49,6.51,1315200.0,5.1919,5.2078,5.1839,5.1999,1315200.0
2008-10-29 11:55:00,6.51,6.56,6.51,6.56,608800.0,5.1999,5.2398,5.1999,5.2398,608800.0
2008-10-29 12:00:00,6.56,6.6,6.54,6.59,456400.0,5.2398,5.2717,5.2238,5.2638,456400.0
2008-10-29 12:05:00,6.59,6.61,6.59,6.61,325600.0,5.2638,5.2797,5.2638,5.2797,325600.0
2008-10-29 12:10:00,6.61,6.62,6.6,6.62,272000.0,5.2797,5.2877,5.2717,5.2877,272000.0
2008-10-29 12:15:00,6.62,6.63,6.61,6.61,314000.0,5.2877,5.2957,5.2797,5.2797,314000.0
2008-10-29 12:20:00,6.61,6.63,6.61,6.62,314800.0,5.2797,5.2957,5.2797,5.2877,314800.0
2008-10-29 12:25:00,6.62,6.65,6.62,6.64,322000.0,5.2877,5.3117,5.2877,5.3037,322000.0
2008-10-29 12:30:00,6.64,6.7,6.64,6.69,500000.0,5.3037,5.3516,5.3037,5.3436,500000.0
2008-10-29 12:35:00,6.69,6.73,6.68,6.71,430000.0,5.3436,5.3756,5.3356,5.3596,430000.0
2008-10-29 12:40:00,6.71,6.72,6.66,6.66,419200.0,5.3596,5.3676,5.3197,5.3197,419200.0
2008-10-29 12:45:00,6.66,6.67,6.66,6.66,228400.0,5.3197,5.3277,5.3197,5.3197,228400.0
2008-10-29 12:50:00,6.66,6.67,6.65,6.66,299600.0,5.3197,5.3277,5.3117,5.3197,299600.0
2008-10-29 12:55:00,6.66,6.69,6.66,6.69,613200.0,5.3197,5.3436,5.3197,5.3436,613200.0
2008-10-29 13:00:00,6.69,6.7,6.68,6.68,338400.0,5.3436,5.3516,5.3356,5.3356,338400.0
2008-10-29 13:05:00,6.68,6.7,6.66,6.66,288400.0,5.3356,5.3516,5.3197,5.3197,288400.0
2008-10-29 13:10:00,6.66,6.66,6.65,6.65,291600.0,5.3197,5.3197,5.3117,5.3117,291600.0
2008-10-29 13:15:00,6.65,6.66,6.65,6.66,284400.0,5.3117,5.3197,5.3117,5.3197,284400.0
2008-10-29 13:20:00,6.66,6.72,6.66,6.72,476400.0,5.3197,5.3676,5.3197,5.3676,476400.0
2008-10-29 13:25:00,6.72,6.73,6.72,6.73,195200.0,5.3676,5.3756,5.3676,5.3756,195200.0
2008-10-29 13:30:00,6.72,6.75,6.72,6.75,384800.0,5.3676,5.3916,5.3676,5.3916,384800.0
2008-10-29 13:35:00,6.75,6.77,6.74,6.76,394800.0,5.3916,5.4075,5.3836,5.3995,394800.0
2008-10-29 13:40:00,6.76,6.77,6.74,6.75,458800.0,5.3995,5.4075,5.3836,5.3916,458800.0
2008-10-29 13:45:00,6.74,6.77,6.74,6.77,355200.0,5.3836,5.4075,5.3836,5.4075,355200.0
2008-10-29 13:50:00,6.77,6.78,6.76,6.77,202000.0,5.4075,5.4155,5.3995,5.4075,202000.0
2008-10-29 13:55:00,6.77,6.77,6.73,6.73,306000.0,5.4075,5.4075,5.3756,5.3756,306000.0
2008-10-29 14:00:00,6.73,6.75,6.72,6.74,354800.0,5.3756,5.3916,5.3676,5.3836,354800.0
2008-10-29 14:05:00,6.74,6.74,6.71,6.71,446000.0,5.3836,5.3836,5.3596,5.3596,446000.0
2008-10-29 14:10:00,6.71,6.75,6.71,6.75,486400.0,5.3596,5.3916,5.3596,5.3916,486400.0
2008-10-29 14:15:00,6.75,6.78,6.72,6.76,673600.0,5.3916,5.4155,5.3676,5.3995,673600.0
2008-10-29 14:20:00,6.75,6.78,6.64,6.7,945200.0,5.3916,5.4155,5.3037,5.3516,945200.0
2008-10-29 14:25:00,6.7,6.72,6.66,6.7,656800.0,5.3516,5.3676,5.3197,5.3516,656800.0
2008-10-29 14:30:00,6.7,6.71,6.61,6.63,837600.0,5.3516,5.3596,5.2797,5.2957,837600.0
2008-10-29 14:35:00,6.63,6.73,6.63,6.73,617600.0,5.2957,5.3756,5.2957,5.3756,617600.0
2008-10-29 14:40:00,6.73,6.78,6.72,6.75,714000.0,5.3756,5.4155,5.3676,5.3916,714000.0
2008-10-29 14:45:00,6.75,6.8,6.74,6.79,520400.0,5.3916,5.4315,5.3836,5.4235,520400.0
2008-10-29 14:50:00,6.79,6.79,6.72,6.72,515200.0,5.4235,5.4235,5.3676,5.3676,515200.0
2008-10-29 14:55:00,6.72,6.81,6.71,6.79,556800.0,5.3676,5.4395,5.3596,5.4235,556800.0
2008-10-29 15:00:00,6.8,6.81,6.72,6.75,552000.0,5.4315,5.4395,5.3676,5.3916,552000.0
2008-10-29 15:05:00,6.75,6.81,6.73,6.76,558400.0,5.3916,5.4395,5.3756,5.3995,558400.0
2008-10-29 15:10:00,6.75,6.85,6.75,6.85,648000.0,5.3916,5.4714,5.3916,5.4714,648000.0
2008-10-29 15:15:00,6.85,6.92,6.83,6.91,870400.0,5.4714,5.5273,5.4555,5.5194,870400.0
2008-10-29 15:20:00,6.92,7.0,6.92,6.98,1105600.0,5.5273,5.5912,5.5273,5.5753,1105600.0
2008-10-29 15:25:00,6.98,7.0,6.92,6.92,784000.0,5.5753,5.5912,5.5273,5.5273,784000.0
2008-10-29 15:30:00,6.92,6.97,6.82,6.82,1195200.0,5.5273,5.5673,5.4475,5.4475,1195200.0
2008-10-29 15:35:00,6.82,6.86,6.8,6.8,921600.0,5.4475,5.4794,5.4315,5.4315,921600.0
2008-10-29 15:40:00,6.8,6.86,6.8,6.84,1308400.0,5.4315,5.4794,5.4315,5.4634,1308400.0
2008-10-29 15:45:00,6.84,6.9,6.83,6.86,810800.0,5.4634,5.5114,5.4555,5.4794,810800.0
2008-10-29 15:50:00,6.87,6.88,6.69,6.72,956400.0,5.4874,5.4954,5.3436,5.3676,956400.0
2008-10-29 15:55:00,6.72,6.73,6.63,6.68,1798400.0,5.3676,5.3756,5.2957,5.3356,1798400.0
2008-10-30 09:30:00,6.83,6.9,6.72,6.9,422400.0,5.4555,5.5114,5.3676,5.5114,422400.0
2008-10-30 09:35:00,6.89,6.93,6.81,6.87,428000.0,5.5034,5.5353,5.4395,5.4874,428000.0
2008-10-30 09:40:00,6.86,6.88,6.82,6.87,426000.0,5.4794,5.4954,5.4475,5.4874,426000.0
2008-10-30 09:45:00,6.88,6.93,6.87,6.9,233600.0,5.4954,5.5353,5.4874,5.5114,233600.0
2008-10-30 09:50:00,6.9,6.9,6.83,6.86,428000.0,5.5114,5.5114,5.4555,5.4794,428000.0
2008-10-30 09:55:00,6.86,6.87,6.84,6.86,448000.0,5.4794,5.4874,5.4634,5.4794,448000.0
2008-10-30 10:00:00,6.86,6.89,6.84,6.85,287600.0,5.4794,5.5034,5.4634,5.4714,287600.0
2008-10-30 10:05:00,6.85,6.87,6.81,6.83,575200.0,5.4714,5.4874,5.4395,5.4555,575200.0
2008-10-30 10:10:00,6.83,6.85,6.82,6.84,340000.0,5.4555,5.4714,5.4475,5.4634,340000.0
2008-10-30 10:15:00,6.84,6.85,6.76,6.76,310800.0,5.4634,5.4714,5.3995,5.3995,310800.0
2008-10-30 10:20:00,6.76,6.82,6.76,6.8,446800.0,5.3995,5.4475,5.3995,5.4315,446800.0
2008-10-30 10:25:00,6.81,6.82,6.77,6.78,357600.0,5.4395,5.4475,5.4075,5.4155,357600.0
2008-10-30 10:30:00,6.78,6.8,6.75,6.78,375600.0,5.4155,5.4315,5.3916,5.4155,375600.0
2008-10-30 10:35:00,6.79,6.8,6.75,6.76,423200.0,5.4235,5.4315,5.3916,5.3995,423200.0
2008-10-30 10:40:00,6.76,6.76,6.68,6.68,636000.0,5.3995,5.3995,5.3356,5.3356,636000.0
2008-10-30 10:45:00,6.68,6.71,6.68,6.69,896800.0,5.3356,5.3596,5.3356,5.3436,896800.0
2008-10-30 10:50:00,6.69,6.75,6.69,6.75,245600.0,5.3436,5.3916,5.3436,5.3916,245600.0
2008-10-30 10:55:00,6.75,6.77,6.74,6.74,233200.0,5.3916,5.4075,5.3836,5.3836,233200.0
2008-10-30 11:00:00,6.74,6.81,6.74,6.78,138000.0,5.3836,5.4395,5.3836,5.4155,138000.0
2008-10-30 11:05:00,6.79,6.79,6.73,6.74,187600.0,5.4235,5.4235,5.3756,5.3836,187600.0
2008-10-30 11:10:00,6.75,6.76,6.73,6.75,171600.0,5.3916,5.3995,5.3756,5.3916,171600.0
2008-10-30 11:15:00,6.74,6.75,6.69,6.71,213200.0,5.3836,5.3916,5.3436,5.3596,213200.0
2008-10-30 11:20:00,6.71,6.74,6.71,6.71,291600.0,5.3596,5.3836,5.3596,5.3596,291600.0
2008-10-30 11:25:00,6.71,6.73,6.69,6.73,186400.0,5.3596,5.3756,5.3436,5.3756,186400.0
2008-10-30 11:30:00,6.73,6.76,6.68,6.68,330800.0,5.3756,5.3995,5.3356,5.3356,330800.0
2008-10-30 11:35:00,6.68,6.7,6.65,6.7,221200.0,5.3356,5.3516,5.3117,5.3516,221200.0
2008-10-30 11:40:00,6.7,6.72,6.68,6.72,253600.0,5.3516,5.3676,5.3356,5.3676,253600.0
2008-10-30 11:45:00,6.72,6.74,6.71,6.73,400400.0,5.3676,5.3836,5.3596,5.3756,400400.0
2008-10-30 11:50:00,6.73,6.74,6.68,6.69,563200.0,5.3756,5.3836,5.3356,5.3436,563200.0
2008-10-30 11:55:00,6.69,6.74,6.68,6.72,209600.0,5.3436,5.3836,5.3356,5.3676,209600.0
2008-10-30 12:00:00,6.72,6.76,6.71,6.76,219200.0,5.3676,5.3995,5.3596,5.3995,219200.0
2008-10-30 12:05:00,6.75,6.77,6.71,6.71,245600.0,5.3916,5.4075,5.3596,5.3596,245600.0
2008-10-30 12:10:00,6.71,6.71,6.68,6.71,210800.0,5.3596,5.3596,5.3356,5.3596,210800.0
2008-10-30 12:15:00,6.71,6.71,6.68,6.7,244800.0,5.3596,5.3596,5.3356,5.3516,244800.0
2008-10-30 12:20:00,6.7,6.72,6.7,6.71,173600.0,5.3516,5.3676,5.3516,5.3596,173600.0
2008-10-30 12:25:00,6.7,6.7,6.67,6.68,218400.0,5.3516,5.3516,5.3277,5.3356,218400.0
2008-10-30 12:30:00,6.68,6.76,6.68,6.75,284800.0,5.3356,5.3995,5.3356,5.3916,284800.0
2008-10-30 12:35:00,6.75,6.75,6.72,6.73,184000.0,5.3916,5.3916,5.3676,5.3756,184000.0
2008-10-30 12:40:00,6.73,6.74,6.7,6.7,123200.0,5.3756,5.3836,5.3516,5.3516,123200.0
2008-10-30 12:45:00,6.7,6.71,6.68,6.71,152000.0,5.3516,5.3596,5.3356,5.3596,152000.0
2008-10-30 12:50:00,6.71,6.72,6.7,6.71,189600.0,5.3596,5.3676,5.3516,5.3596,189600.0
2008-10-30 12:55:00,6.71,6.71,6.7,6.71,292800.0,5.3596,5.3596,5.3516,5.3596,292800.0
2008-10-30 13:00:00,6.71,6.73,6.71,6.73,285600.0,5.3596,5.3756,5.3596,5.3756,285600.0
2008-10-30 13:05:00,6.73,6.75,6.73,6.75,241600.0,5.3756,5.3916,5.3756,5.3916,241600.0
2008-10-30 13:10:00,6.75,6.77,6.74,6.76,270800.0,5.3916,5.4075,5.3836,5.3995,270800.0
2008-10-30 13:15:00,6.76,6.78,6.75,6.77,185200.0,5.3995,5.4155,5.3916,5.4075,185200.0
2008-10-30 13:20:00,6.77,6.78,6.77,6.78,294000.0,5.4075,5.4155,5.4075,5.4155,294000.0
2008-10-30 13:25:00,6.77,6.78,6.74,6.75,258000.0,5.4075,5.4155,5.3836,5.3916,258000.0
2008-10-30 13:30:00,6.75,6.75,6.73,6.74,272400.0,5.3916,5.3916,5.3756,5.3836,272400.0
2008-10-30 13:35:00,6.74,6.77,6.73,6.75,229600.0,5.3836,5.4075,5.3756,5.3916,229600.0
2008-10-30 13:40:00,6.76,6.76,6.72,6.72,311200.0,5.3995,5.3995,5.3676,5.3676,311200.0
2008-10-30 13:45:00,6.72,6.74,6.72,6.74,220000.0,5.3676,5.3836,5.3676,5.3836,220000.0
2008-10-30 13:50:00,6.74,6.77,6.74,6.75,196000.0,5.3836,5.4075,5.3836,5.3916,196000.0
2008-10-30 13:55:00,6.75,6.79,6.74,6.77,146800.0,5.3916,5.4235,5.3836,5.4075,146800.0
2008-10-30 14:00:00,6.76,6.76,6.74,6.75,189600.0,5.3995,5.3995,5.3836,5.3916,189600.0
2008-10-30 14:05:00,6.75,6.76,6.75,6.75,302800.0,5.3916,5.3995,5.3916,5.3916,302800.0
2008-10-30 14:10:00,6.75,6.76,6.73,6.73,207200.0,5.3916,5.3995,5.3756,5.3756,207200.0
2008-10-30 14:15:00,6.73,6.75,6.72,6.75,304800.0,5.3756,5.3916,5.3676,5.3916,304800.0
2008-10-30 14:20:00,6.75,6.79,6.73,6.79,279200.0,5.3916,5.4235,5.3756,5.4235,279200.0
2008-10-30 14:25:00,6.78,6.81,6.75,6.75,331600.0,5.4155,5.4395,5.3916,5.3916,331600.0
2008-10-30 14:30:00,6.75,6.77,6.73,6.74,333200.0,5.3916,5.4075,5.3756,5.3836,333200.0
2008-10-30 14:35:00,6.74,6.76,6.72,6.73,832400.0,5.3836,5.3995,5.3676,5.3756,832400.0
2008-10-30 14:40:00,6.73,6.73,6.7,6.7,421200.0,5.3756,5.3756,5.3516,5.3516,421200.0
2008-10-30 14:45:00,6.71,6.73,6.68,6.73,310400.0,5.3596,5.3756,5.3356,5.3756,310400.0
2008-10-30 14:50:00,6.73,6.73,6.68,6.68,378400.0,5.3756,5.3756,5.3356,5.3356,378400.0
2008-10-30 14:55:00,6.68,6.7,6.66,6.69,291200.0,5.3356,5.3516,5.3197,5.3436,291200.0
2008-10-30 15:00:00,6.69,6.71,6.68,6.7,290400.0,5.3436,5.3596,5.3356,5.3516,290400.0
2008-10-30 15:05:00,6.7,6.75,6.7,6.72,342400.0,5.3516,5.3916,5.3516,5.3676,342400.0
2008-10-30 15:10:00,6.72,6.72,6.67,6.67,713200.0,5.3676,5.3676,5.3277,5.3277,713200.0
2008-10-30 15:15:00,6.67,6.68,6.63,6.65,480000.0,5.3277,5.3356,5.2957,5.3117,480000.0
2008-10-30 15:20:00,6.65,6.68,6.61,6.67,445200.0,5.3117,5.3356,5.2797,5.3277,445200.0
2008-10-30 15:25:00,6.67,6.68,6.61,6.65,973200.0,5.3277,5.3356,5.2797,5.3117,973200.0
2008-10-30 15:30:00,6.65,6.67,6.6,6.62,786000.0,5.3117,5.3277,5.2717,5.2877,786000.0
2008-10-30 15:35:00,6.62,6.64,6.59,6.62,666400.0,5.2877,5.3037,5.2638,5.2877,666400.0
2008-10-30 15:40:00,6.62,6.65,6.58,6.59,940400.0,5.2877,5.3117,5.2558,5.2638,940400.0
2008-10-30 15:45:00,6.6,6.64,6.57,6.63,860800.0,5.2717,5.3037,5.2478,5.2957,860800.0
2008-10-30 15:50:00,6.63,6.65,6.59,6.65,910800.0,5.2957,5.3117,5.2638,5.3117,910800.0
2008-10-30 15:55:00,6.65,6.7,6.64,6.67,1589600.0,5.3117,5.3516,5.3037,5.3277,1589600.0
2008-10-31 09:30:00,6.72,6.72,6.6,6.67,313200.0,5.3676,5.3676,5.2717,5.3277,313200.0
2008-10-31 09:35:00,6.68,6.71,6.64,6.7,137200.0,5.3356,5.3596,5.3037,5.3516,137200.0
2008-10-31 09:40:00,6.7,6.7,6.65,6.66,210400.0,5.3516,5.3516,5.3117,5.3197,210400.0
2008-10-31 09:45:00,6.66,6.66,6.62,6.64,272000.0,5.3197,5.3197,5.2877,5.3037,272000.0
2008-10-31 09:50:00,6.64,6.7,6.63,6.68,212800.0,5.3037,5.3516,5.2957,5.3356,212800.0
2008-10-31 09:55:00,6.69,6.71,6.67,6.71,368400.0,5.3436,5.3596,5.3277,5.3596,368400.0
2008-10-31 10:00:00,6.71,6.75,6.71,6.72,247600.0,5.3596,5.3916,5.3596,5.3676,247600.0
2008-10-31 10:05:00,6.73,6.73,6.7,6.73,292400.0,5.3756,5.3756,5.3516,5.3756,292400.0
2008-10-31 10:10:00,6.73,6.75,6.73,6.74,464800.0,5.3756,5.3916,5.3756,5.3836,464800.0
2008-10-31 10:15:00,6.75,6.77,6.74,6.76,449600.0,5.3916,5.4075,5.3836,5.3995,449600.0
2008-10-31 10:20:00,6.76,6.77,6.71,6.71,374400.0,5.3995,5.4075,5.3596,5.3596,374400.0
2008-10-31 10:25:00,6.72,6.73,6.68,6.7,378000.0,5.3676,5.3756,5.3356,5.3516,378000.0
2008-10-31 10:30:00,6.7,6.75,6.68,6.68,492800.0,5.3516,5.3916,5.3356,5.3356,492800.0
2008-10-31 10:35:00,6.68,6.7,6.66,6.67,728800.0,5.3356,5.3516,5.3197,5.3277,728800.0
2008-10-31 10:40:00,6.67,6.67,6.62,6.63,393600.0,5.3277,5.3277,5.2877,5.2957,393600.0
2008-10-31 10:45:00,6.63,6.63,6.61,6.62,572000.0,5.2957,5.2957,5.2797,5.2877,572000.0
2008-10-31 10:50:00,6.62,6.62,6.6,6.6,766400.0,5.2877,5.2877,5.2717,5.2717,766400.0
2008-10-31 10:55:00,6.6,6.6,6.56,6.58,655600.0,5.2717,5.2717,5.2398,5.2558,655600.0
2008-10-31 11:00:00,6.58,6.61,6.56,6.59,986800.0,5.2558,5.2797,5.2398,5.2638,986800.0
2008-10-31 11:05:00,6.59,6.59,6.56,6.57,564000.0,5.2638,5.2638,5.2398,5.2478,564000.0
2008-10-31 11:10:00,6.57,6.58,6.54,6.56,539200.0,5.2478,5.2558,5.2238,5.2398,539200.0
2008-10-31 11:15:00,6.56,6.6,6.56,6.6,1628000.0,5.2398,5.2717,5.2398,5.2717,1628000.0
2008-10-31 11:20:00,6.6,6.65,6.6,6.64,743200.0,5.2717,5.3117,5.2717,5.3037,743200.0
2008-10-31 11:25:00,6.64,6.64,6.6,6.63,484000.0,5.3037,5.3037,5.2717,5.2957,484000.0
2008-10-31 11:30:00,6.62,6.63,6.62,6.63,254800.0,5.2877,5.2957,5.2877,5.2957,254800.0
2008-10-31 11:35:00,6.63,6.65,6.63,6.64,359200.0,5.2957,5.3117,5.2957,5.3037,359200.0
2008-10-31 11:40:00,6.64,6.65,6.62,6.63,516400.0,5.3037,5.3117,5.2877,5.2957,516400.0
2008-10-31 11:45:00,6.63,6.64,6.6,6.6,268400.0,5.2957,5.3037,5.2717,5.2717,268400.0
2008-10-31 11:50:00,6.6,6.62,6.6,6.62,224400.0,5.2717,5.2877,5.2717,5.2877,224400.0
2008-10-31 11:55:00,6.62,6.62,6.6,6.61,452800.0,5.2877,5.2877,5.2717,5.2797,452800.0
2008-10-31 12:00:00,6.61,6.62,6.57,6.58,380800.0,5.2797,5.2877,5.2478,5.2558,380800.0
2008-10-31 12:05:00,6.57,6.6,6.57,6.6,275600.0,5.2478,5.2717,5.2478,5.2717,275600.0
2008-10-31 12:10:00,6.6,6.61,6.59,6.61,180400.0,5.2717,5.2797,5.2638,5.2797,180400.0
2008-10-31 12:15:00,6.61,6.61,6.58,6.59,240800.0,5.2797,5.2797,5.2558,5.2638,240800.0
2008-10-31 12:20:00,6.59,6.6,6.57,6.59,468400.0,5.2638,5.2717,5.2478,5.2638,468400.0
2008-10-31 12:25:00,6.59,6.63,6.59,6.62,185200.0,5.2638,5.2957,5.2638,5.2877,185200.0
2008-10-31 12:30:00,6.62,6.62,6.59,6.6,283600.0,5.2877,5.2877,5.2638,5.2717,283600.0
2008-10-31 12:35:00,6.6,6.61,6.59,6.6,227600.0,5.2717,5.2797,5.2638,5.2717,227600.0
2008-10-31 12:40:00,6.6,6.62,6.6,6.62,123200.0,5.2717,5.2877,5.2717,5.2877,123200.0
2008-10-31 12:45:00,6.62,6.64,6.61,6.64,194000.0,5.2877,5.3037,5.2797,5.3037,194000.0
2008-10-31 12:50:00,6.63,6.66,6.63,6.66,263200.0,5.2957,5.3197,5.2957,5.3197,263200.0
2008-10-31 12:55:00,6.66,6.68,6.66,6.68,186400.0,5.3197,5.3356,5.3197,5.3356,186400.0
2008-10-31 13:00:00,6.68,6.69,6.67,6.68,120000.0,5.3356,5.3436,5.3277,5.3356,120000.0
2008-10-31 13:05:00,6.68,6.69,6.68,6.68,180000.0,5.3356,5.3436,5.3356,5.3356,180000.0
2008-10-31 13:10:00,6.68,6.7,6.67,6.69,265600.0,5.3356,5.3516,5.3277,5.3436,265600.0
2008-10-31 13:15:00,6.69,6.72,6.69,6.71,140000.0,5.3436,5.3676,5.3436,5.3596,140000.0
2008-10-31 13:20:00,6.71,6.75,6.7,6.74,290400.0,5.3596,5.3916,5.3516,5.3836,290400.0
2008-10-31 13:25:00,6.74,6.76,6.74,6.75,188000.0,5.3836,5.3995,5.3836,5.3916,188000.0
2008-10-31 13:30:00,6.75,6.79,6.75,6.79,490000.0,5.3916,5.4235,5.3916,5.4235,490000.0
2008-10-31 13:35:00,6.79,6.8,6.78,6.79,228000.0,5.4235,5.4315,5.4155,5.4235,228000.0
2008-10-31 13:40:00,6.79,6.79,6.76,6.78,321600.0,5.4235,5.4235,5.3995,5.4155,321600.0
2008-10-31 13:45:00,6.78,6.78,6.76,6.77,470400.0,5.4155,5.4155,5.3995,5.4075,470400.0
2008-10-31 13:50:00,6.77,6.77,6.74,6.74,243600.0,5.4075,5.4075,5.3836,5.3836,243600.0
2008-10-31 13:55:00,6.74,6.74,6.72,6.73,374800.0,5.3836,5.3836,5.3676,5.3756,374800.0
2008-10-31 14:00:00,6.73,6.75,6.72,6.75,275600.0,5.3756,5.3916,5.3676,5.3916,275600.0
2008-10-31 14:05:00,6.75,6.78,6.75,6.77,184400.0,5.3916,5.4155,5.3916,5.4075,184400.0
2008-10-31 14:10:00,6.77,6.78,6.76,6.77,356800.0,5.4075,5.4155,5.3995,5.4075,356800.0
2008-10-31 14:15:00,6.77,6.78,6.76,6.77,533200.0,5.4075,5.4155,5.3995,5.4075,533200.0
2008-10-31 14:20:00,6.77,6.77,6.74,6.75,547200.0,5.4075,5.4075,5.3836,5.3916,547200.0
2008-10-31 14:25:00,6.75,6.76,6.73,6.75,211600.0,5.3916,5.3995,5.3756,5.3916,211600.0
2008-10-31 14:30:00,6.75,6.76,6.71,6.76,283600.0,5.3916,5.3995,5.3596,5.3995,283600.0
2008-10-31 14:35:00,6.76,6.78,6.75,6.77,157200.0,5.3995,5.4155,5.3916,5.4075,157200.0
2008-10-31 14:40:00,6.77,6.78,6.76,6.77,378400.0,5.4075,5.4155,5.3995,5.4075,378400.0
2008-10-31 14:45:00,6.77,6.78,6.74,6.76,230800.0,5.4075,5.4155,5.3836,5.3995,230800.0
2008-10-31 14:50:00,6.76,6.77,6.74,6.75,417200.0,5.3995,5.4075,5.3836,5.3916,417200.0
2008-10-31 14:55:00,6.75,6.76,6.74,6.75,366800.0,5.3916,5.3995,5.3836,5.3916,366800.0
2008-10-31 15:00:00,6.75,6.77,6.74,6.77,461600.0,5.3916,5.4075,5.3836,5.4075,461600.0
2008-10-31 15:05:00,6.77,6.77,6.72,6.75,440000.0,5.4075,5.4075,5.3676,5.3916,440000.0
2008-10-31 15:10:00,6.75,6.76,6.7,6.71,528400.0,5.3916,5.3995,5.3516,5.3596,528400.0
2008-10-31 15:15:00,6.71,6.72,6.67,6.67,672400.0,5.3596,5.3676,5.3277,5.3277,672400.0
2008-10-31 15:20:00,6.67,6.7,6.65,6.7,752000.0,5.3277,5.3516,5.3117,5.3516,752000.0
2008-10-31 15:25:00,6.7,6.7,6.62,6.64,900000.0,5.3516,5.3516,5.2877,5.3037,900000.0
2008-10-31 15:30:00,6.64,6.66,6.62,6.66,869600.0,5.3037,5.3197,5.2877,5.3197,869600.0
2008-10-31 15:35:00,6.66,6.68,6.65,6.68,734400.0,5.3197,5.3356,5.3117,5.3356,734400.0
2008-10-31 15:40:00,6.68,6.69,6.62,6.66,1075200.0,5.3356,5.3436,5.2877,5.3197,1075200.0
2008-10-31 15:45:00,6.66,6.68,6.65,6.66,936400.0,5.3197,5.3356,5.3117,5.3197,936400.0
2008-10-31 15:50:00,6.66,6.69,6.65,6.67,966000.0,5.3197,5.3436,5.3117,5.3277,966000.0
2008-10-31 15:55:00,6.67,6.7,6.66,6.68,1246800.0,5.3277,5.3516,5.3197,5.3356,1246800.0
2008-11-03 09:30:00,6.68,6.72,6.64,6.64,410800.0,5.3356,5.3676,5.3037,5.3037,410800.0
2008-11-03 09:35:00,6.65,6.68,6.64,6.67,258400.0,5.3117,5.3356,5.3037,5.3277,258400.0
2008-11-03 09:40:00,6.68,6.69,6.67,6.68,191200.0,5.3356,5.3436,5.3277,5.3356,191200.0
2008-11-03 09:45:00,6.7,6.71,6.69,6.7,211200.0,5.3516,5.3596,5.3436,5.3516,211200.0
2008-11-03 09:50:00,6.7,6.7,6.65,6.65,290000.0,5.3516,5.3516,5.3117,5.3117,290000.0
2008-11-03 09:55:00,6.65,6.65,6.62,6.62,260800.0,5.3117,5.3117,5.2877,5.2877,260800.0
2008-11-03 10:00:00,6.62,6.62,6.59,6.62,709600.0,5.2877,5.2877,5.2638,5.2877,709600.0
2008-11-03 10:05:00,6.61,6.65,6.6,6.63,1237600.0,5.2797,5.3117,5.2717,5.2957,1237600.0
2008-11-03 10:10:00,6.63,6.67,6.62,6.66,345200.0,5.2957,5.3277,5.2877,5.3197,345200.0
2008-11-03 10:15:00,6.66,6.66,6.63,6.64,448000.0,5.3197,5.3197,5.2957,5.3037,448000.0
2008-11-03 10:20:00,6.64,6.64,6.62,6.62,561600.0,5.3037,5.3037,5.2877,5.2877,561600.0
2008-11-03 10:25:00,6.63,6.63,6.61,6.62,387600.0,5.2957,5.2957,5.2797,5.2877,387600.0
2008-11-03 10:30:00,6.61,6.63,6.6,6.62,350800.0,5.2797,5.2957,5.2717,5.2877,350800.0
2008-11-03 10:35:00,6.62,6.64,6.61,6.63,257200.0,5.2877,5.3037,5.2797,5.2957,257200.0
2008-11-03 10:40:00,6.63,6.63,6.57,6.57,572400.0,5.2957,5.2957,5.2478,5.2478,572400.0
2008-11-03 10:45:00,6.57,6.65,6.57,6.64,378400.0,5.2478,5.3117,5.2478,5.3037,378400.0
2008-11-03 10:50:00,6.64,6.67,6.64,6.66,412800.0,5.3037,5.3277,5.3037,5.3197,412800.0
2008-11-03 10:55:00,6.66,6.67,6.62,6.63,420400.0,5.3197,5.3277,5.2877,5.2957,420400.0
2008-11-03 11:00:00,6.63,6.63,6.61,6.61,322800.0,5.2957,5.2957,5.2797,5.2797,322800.0
2008-11-03 11:05:00,6.61,6.63,6.61,6.63,252000.0,5.2797,5.2957,5.2797,5.2957,252000.0
2008-11-03 11:10:00,6.63,6.63,6.61,6.61,312800.0,5.2957,5.2957,5.2797,5.2797,312800.0
2008-11-03 11:15:00,6.61,6.61,6.58,6.58,340000.0,5.2797,5.2797,5.2558,5.2558,340000.0
2008-11-03 11:20:00,6.58,6.58,6.56,6.56,224800.0,5.2558,5.2558,5.2398,5.2398,224800.0
2008-11-03 11:25:00,6.56,6.58,6.56,6.58,361600.0,5.2398,5.2558,5.2398,5.2558,361600.0
2008-11-03 11:30:00,6.58,6.58,6.54,6.55,305600.0,5.2558,5.2558,5.2238,5.2318,305600.0
2008-11-03 11:35:00,6.55,6.55,6.54,6.54,168800.0,5.2318,5.2318,5.2238,5.2238,168800.0
2008-11-03 11:40:00,6.54,6.54,6.53,6.53,182400.0,5.2238,5.2238,5.2158,5.2158,182400.0
2008-11-03 11:45:00,6.54,6.56,6.53,6.56,448400.0,5.2238,5.2398,5.2158,5.2398,448400.0
2008-11-03 11:50:00,6.56,6.61,6.56,6.61,954400.0,5.2398,5.2797,5.2398,5.2797,954400.0
2008-11-03 11:55:00,6.61,6.63,6.59,6.59,367200.0,5.2797,5.2957,5.2638,5.2638,367200.0
2008-11-03 12:00:00,6.59,6.59,6.57,6.57,375600.0,5.2638,5.2638,5.2478,5.2478,375600.0
2008-11-03 12:05:00,6.57,6.57,6.56,6.56,168800.0,5.2478,5.2478,5.2398,5.2398,168800.0
2008-11-03 12:10:00,6.56,6.59,6.56,6.59,485600.0,5.2398,5.2638,5.2398,5.2638,485600.0
2008-11-03 12:15:00,6.59,6.59,6.56,6.56,196400.0,5.2638,5.2638,5.2398,5.2398,196400.0
2008-11-03 12:20:00,6.57,6.57,6.55,6.55,145200.0,5.2478,5.2478,5.2318,5.2318,145200.0
2008-11-03 12:25:00,6.55,6.57,6.55,6.56,310000.0,5.2318,5.2478,5.2318,5.2398,310000.0
2008-11-03 12:30:00,6.56,6.56,6.52,6.52,248800.0,5.2398,5.2398,5.2078,5.2078,248800.0
2008-11-03 12:35:00,6.52,6.53,6.51,6.51,172400.0,5.2078,5.2158,5.1999,5.1999,172400.0
2008-11-03 12:40:00,6.51,6.51,6.51,6.51,167600.0,5.1999,5.1999,5.1999,5.1999,167600.0
2008-11-03 12:45:00,6.52,6.53,6.51,6.52,162800.0,5.2078,5.2158,5.1999,5.2078,162800.0
2008-11-03 12:50:00,6.52,6.53,6.52,6.52,142000.0,5.2078,5.2158,5.2078,5.2078,142000.0
2008-11-03 12:55:00,6.52,6.52,6.51,6.51,104800.0,5.2078,5.2078,5.1999,5.1999,104800.0
2008-11-03 13:00:00,6.51,6.51,6.5,6.51,175600.0,5.1999,5.1999,5.1919,5.1999,175600.0
2008-11-03 13:05:00,6.51,6.53,6.51,6.52,214400.0,5.1999,5.2158,5.1999,5.2078,214400.0
2008-11-03 13:10:00,6.53,6.53,6.52,6.52,210400.0,5.2158,5.2158,5.2078,5.2078,210400.0
2008-11-03 13:15:00,6.52,6.52,6.5,6.51,218800.0,5.2078,5.2078,5.1919,5.1999,218800.0
2008-11-03 13:20:00,6.51,6.51,6.51,6.51,72000.0,5.1999,5.1999,5.1999,5.1999,72000.0
2008-11-03 13:25:00,6.51,6.51,6.51,6.51,162400.0,5.1999,5.1999,5.1999,5.1999,162400.0
2008-11-03 13:30:00,6.51,6.51,6.51,6.51,75600.0,5.1999,5.1999,5.1999,5.1999,75600.0
2008-11-03 13:35:00,6.51,6.52,6.51,6.52,221600.0,5.1999,5.2078,5.1999,5.2078,221600.0
2008-11-03 13:40:00,6.52,6.52,6.51,6.51,116000.0,5.2078,5.2078,5.1999,5.1999,116000.0
2008-11-03 13:45:00,6.51,6.51,6.51,6.51,124000.0,5.1999,5.1999,5.1999,5.1999,124000.0
2008-11-03 13:50:00,6.51,6.51,6.51,6.51,121200.0,5.1999,5.1999,5.1999,5.1999,121200.0
2008-11-03 13:55:00,6.51,6.51,6.49,6.49,273600.0,5.1999,5.1999,5.1839,5.1839,273600.0
2008-11-03 14:00:00,6.49,6.49,6.46,6.47,338400.0,5.1839,5.1839,5.1599,5.1679,338400.0
2008-11-03 14:05:00,6.47,6.47,6.46,6.46,182000.0,5.1679,5.1679,5.1599,5.1599,182000.0
2008-11-03 14:10:00,6.46,6.48,6.46,6.47,211600.0,5.1599,5.1759,5.1599,5.1679,211600.0
2008-11-03 14:15:00,6.46,6.47,6.41,6.41,300400.0,5.1599,5.1679,5.12,5.12,300400.0
2008-11-03 14:20:00,6.41,6.43,6.41,6.43,253200.0,5.12,5.136,5.12,5.136,253200.0
2008-11-03 14:25:00,6.43,6.48,6.43,6.48,349200.0,5.136,5.1759,5.136,5.1759,349200.0
2008-11-03 14:30:00,6.48,6.5,6.48,6.5,324400.0,5.1759,5.1919,5.1759,5.1919,324400.0
2008-11-03 14:35:00,6.5,6.52,6.49,6.52,266400.0,5.1919,5.2078,5.1839,5.2078,266400.0
2008-11-03 14:40:00,6.52,6.52,6.51,6.52,168800.0,5.2078,5.2078,5.1999,5.2078,168800.0
2008-11-03 14:45:00,6.52,6.54,6.52,6.53,238400.0,5.2078,5.2238,5.2078,5.2158,238400.0
2008-11-03 14:50:00,6.53,6.53,6.51,6.52,258400.0,5.2158,5.2158,5.1999,5.2078,258400.0
2008-11-03 14:55:00,6.52,6.52,6.5,6.51,138000.0,5.2078,5.2078,5.1919,5.1999,138000.0
2008-11-03 15:00:00,6.5,6.5,6.47,6.47,251600.0,5.1919,5.1919,5.1679,5.1679,251600.0
2008-11-03 15:05:00,6.47,6.49,6.47,6.49,432000.0,5.1679,5.1839,5.1679,5.1839,432000.0
2008-11-03 15:10:00,6.49,6.5,6.48,6.48,303200.0,5.1839,5.1919,5.1759,5.1759,303200.0
2008-11-03 15:15:00,6.48,6.5,6.48,6.49,288400.0,5.1759,5.1919,5.1759,5.1839,288400.0
2008-11-03 15:20:00,6.49,6.5,6.48,6.5,490800.0,5.1839,5.1919,5.1759,5.1919,490800.0
2008-11-03 15:25:00,6.5,6.52,6.5,6.52,320800.0,5.1919,5.2078,5.1919,5.2078,320800.0
2008-11-03 15:30:00,6.52,6.53,6.51,6.52,401600.0,5.2078,5.2158,5.1999,5.2078,401600.0
2008-11-03 15:35:00,6.52,6.52,6.51,6.51,217200.0,5.2078,5.2078,5.1999,5.1999,217200.0
2008-11-03 15:40:00,6.52,6.52,6.49,6.5,475600.0,5.2078,5.2078,5.1839,5.1919,475600.0
2008-11-03 15:45:00,6.5,6.53,6.49,6.53,699200.0,5.1919,5.2158,5.1839,5.2158,699200.0
2008-11-03 15:50:00,6.53,6.53,6.49,6.49,405600.0,5.2158,5.2158,5.1839,5.1839,405600.0
2008-11-03 15:55:00,6.49,6.5,6.46,6.49,730800.0,5.1839,5.1919,5.1599,5.1839,730800.0
2008-11-04 09:30:00,6.64,6.64,6.41,6.43,418000.0,5.3258,5.3258,5.1413,5.1574,418000.0
2008-11-04 09:35:00,6.43,6.51,6.38,6.4,441600.0,5.1574,5.2215,5.1173,5.1333,441600.0
2008-11-04 09:40:00,6.39,6.44,6.39,6.42,252000.0,5.1253,5.1654,5.1253,5.1494,252000.0
2008-11-04 09:45:00,6.42,6.42,6.39,6.41,177200.0,5.1494,5.1494,5.1253,5.1413,177200.0
2008-11-04 09:50:00,6.41,6.43,6.39,6.41,183600.0,5.1413,5.1574,5.1253,5.1413,183600.0
2008-11-04 09:55:00,6.41,6.42,6.37,6.37,131200.0,5.1413,5.1494,5.1093,5.1093,131200.0
2008-11-04 10:00:00,6.37,6.4,6.35,6.4,178400.0,5.1093,5.1333,5.0932,5.1333,178400.0
2008-11-04 10:05:00,6.4,6.41,6.39,6.41,148800.0,5.1333,5.1413,5.1253,5.1413,148800.0
2008-11-04 10:10:00,6.41,6.43,6.41,6.42,128000.0,5.1413,5.1574,5.1413,5.1494,128000.0
2008-11-04 10:15:00,6.42,6.43,6.4,6.41,394800.0,5.1494,5.1574,5.1333,5.1413,394800.0
2008-11-04 10:20:00,6.42,6.42,6.39,6.4,202800.0,5.1494,5.1494,5.1253,5.1333,202800.0
2008-11-04 10:25:00,6.4,6.46,6.4,6.46,150800.0,5.1333,5.1814,5.1333,5.1814,150800.0
2008-11-04 10:30:00,6.46,6.47,6.46,6.46,160800.0,5.1814,5.1895,5.1814,5.1814,160800.0
2008-11-04 10:35:00,6.46,6.5,6.46,6.49,228800.0,5.1814,5.2135,5.1814,5.2055,228800.0
2008-11-04 10:40:00,6.49,6.5,6.46,6.5,265200.0,5.2055,5.2135,5.1814,5.2135,265200.0
2008-11-04 10:45:00,6.5,6.55,6.5,6.54,570800.0,5.2135,5.2536,5.2135,5.2456,570800.0
2008-11-04 10:50:00,6.54,6.58,6.52,6.56,454000.0,5.2456,5.2777,5.2296,5.2616,454000.0
2008-11-04 10:55:00,6.56,6.56,6.53,6.56,336000.0,5.2616,5.2616,5.2376,5.2616,336000.0
2008-11-04 11:00:00,6.56,6.61,6.56,6.57,402000.0,5.2616,5.3018,5.2616,5.2697,402000.0
2008-11-04 11:05:00,6.57,6.57,6.55,6.55,263600.0,5.2697,5.2697,5.2536,5.2536,263600.0
2008-11-04 11:10:00,6.55,6.56,6.53,6.53,195200.0,5.2536,5.2616,5.2376,5.2376,195200.0
2008-11-04 11:15:00,6.53,6.54,6.52,6.52,197200.0,5.2376,5.2456,5.2296,5.2296,197200.0
2008-11-04 11:20:00,6.52,6.52,6.5,6.5,144400.0,5.2296,5.2296,5.2135,5.2135,144400.0
2008-11-04 11:25:00,6.51,6.51,6.49,6.5,273600.0,5.2215,5.2215,5.2055,5.2135,273600.0
2008-11-04 11:30:00,6.51,6.51,6.5,6.51,471600.0,5.2215,5.2215,5.2135,5.2215,471600.0
2008-11-04 11:35:00,6.51,6.51,6.5,6.5,194800.0,5.2215,5.2215,5.2135,5.2135,194800.0
2008-11-04 11:40:00,6.5,6.5,6.5,6.5,390400.0,5.2135,5.2135,5.2135,5.2135,390400.0
2008-11-04 11:45:00,6.5,6.51,6.5,6.51,165200.0,5.2135,5.2215,5.2135,5.2215,165200.0
2008-11-04 11:50:00,6.51,6.53,6.51,6.52,100800.0,5.2215,5.2376,5.2215,5.2296,100800.0
2008-11-04 11:55:00,6.52,6.53,6.5,6.52,491600.0,5.2296,5.2376,5.2135,5.2296,491600.0
2008-11-04 12:00:00,6.52,6.52,6.48,6.48,203200.0,5.2296,5.2296,5.1975,5.1975,203200.0
2008-11-04 12:05:00,6.48,6.51,6.47,6.5,688800.0,5.1975,5.2215,5.1895,5.2135,688800.0
2008-11-04 12:10:00,6.5,6.51,6.5,6.51,182400.0,5.2135,5.2215,5.2135,5.2215,182400.0
2008-11-04 12:15:00,6.51,6.51,6.5,6.5,548800.0,5.2215,5.2215,5.2135,5.2135,548800.0
2008-11-04 12:20:00,6.5,6.5,6.5,6.5,655600.0,5.2135,5.2135,5.2135,5.2135,655600.0
2008-11-04 12:25:00,6.5,6.5,6.49,6.49,331600.0,5.2135,5.2135,5.2055,5.2055,331600.0
2008-11-04 12:30:00,6.49,6.5,6.49,6.5,123200.0,5.2055,5.2135,5.2055,5.2135,123200.0
2008-11-04 12:35:00,6.5,6.51,6.5,6.51,92800.0,5.2135,5.2215,5.2135,5.2215,92800.0
2008-11-04 12:40:00,6.5,6.51,6.5,6.5,108000.0,5.2135,5.2215,5.2135,5.2135,108000.0
2008-11-04 12:45:00,6.5,6.51,6.5,6.5,56000.0,5.2135,5.2215,5.2135,5.2135,56000.0
2008-11-04 12:50:00,6.51,6.52,6.5,6.52,101600.0,5.2215,5.2296,5.2135,5.2296,101600.0
2008-11-04 12:55:00,6.52,6.54,6.52,6.54,172400.0,5.2296,5.2456,5.2296,5.2456,172400.0
2008-11-04 13:00:00,6.54,6.58,6.54,6.58,196800.0,5.2456,5.2777,5.2456,5.2777,196800.0
2008-11-04 13:05:00,6.57,6.58,6.57,6.57,149200.0,5.2697,5.2777,5.2697,5.2697,149200.0
2008-11-04 13:10:00,6.57,6.57,6.55,6.56,102800.0,5.2697,5.2697,5.2536,5.2616,102800.0
2008-11-04 13:15:00,6.56,6.59,6.55,6.57,203200.0,5.2616,5.2857,5.2536,5.2697,203200.0
2008-11-04 13:20:00,6.57,6.57,6.56,6.57,157200.0,5.2697,5.2697,5.2616,5.2697,157200.0
2008-11-04 13:25:00,6.57,6.58,6.56,6.57,58400.0,5.2697,5.2777,5.2616,5.2697,58400.0
2008-11-04 13:30:00,6.57,6.57,6.56,6.56,162800.0,5.2697,5.2697,5.2616,5.2616,162800.0
2008-11-04 13:35:00,6.56,6.58,6.56,6.58,151600.0,5.2616,5.2777,5.2616,5.2777,151600.0
2008-11-04 13:40:00,6.58,6.59,6.57,6.58,140000.0,5.2777,5.2857,5.2697,5.2777,140000.0
2008-11-04 13:45:00,6.58,6.6,6.58,6.6,135200.0,5.2777,5.2937,5.2777,5.2937,135200.0
2008-11-04 13:50:00,6.6,6.6,6.58,6.58,210800.0,5.2937,5.2937,5.2777,5.2777,210800.0
2008-11-04 13:55:00,6.58,6.6,6.57,6.59,282000.0,5.2777,5.2937,5.2697,5.2857,282000.0
2008-11-04 14:00:00,6.59,6.59,6.54,6.55,185600.0,5.2857,5.2857,5.2456,5.2536,185600.0
2008-11-04 14:05:00,6.55,6.55,6.53,6.54,409200.0,5.2536,5.2536,5.2376,5.2456,409200.0
2008-11-04 14:10:00,6.54,6.57,6.53,6.56,366000.0,5.2456,5.2697,5.2376,5.2616,366000.0
2008-11-04 14:15:00,6.56,6.57,6.55,6.56,264800.0,5.2616,5.2697,5.2536,5.2616,264800.0
2008-11-04 14:20:00,6.56,6.56,6.55,6.55,197200.0,5.2616,5.2616,5.2536,5.2536,197200.0
2008-11-04 14:25:00,6.55,6.57,6.55,6.56,144800.0,5.2536,5.2697,5.2536,5.2616,144800.0
2008-11-04 14:30:00,6.56,6.57,6.56,6.56,80400.0,5.2616,5.2697,5.2616,5.2616,80400.0
2008-11-04 14:35:00,6.56,6.57,6.55,6.57,254400.0,5.2616,5.2697,5.2536,5.2697,254400.0
2008-11-04 14:40:00,6.57,6.59,6.57,6.58,233600.0,5.2697,5.2857,5.2697,5.2777,233600.0
2008-11-04 14:45:00,6.58,6.58,6.56,6.57,179200.0,5.2777,5.2777,5.2616,5.2697,179200.0
2008-11-04 14:50:00,6.57,6.57,6.56,6.56,347600.0,5.2697,5.2697,5.2616,5.2616,347600.0
2008-11-04 14:55:00,6.56,6.6,6.56,6.59,368000.0,5.2616,5.2937,5.2616,5.2857,368000.0
2008-11-04 15:00:00,6.59,6.59,6.55,6.56,362800.0,5.2857,5.2857,5.2536,5.2616,362800.0
2008-11-04 15:05:00,6.56,6.57,6.55,6.55,265200.0,5.2616,5.2697,5.2536,5.2536,265200.0
2008-11-04 15:10:00,6.55,6.56,6.54,6.56,324800.0,5.2536,5.2616,5.2456,5.2616,324800.0
2008-11-04 15:15:00,6.56,6.57,6.55,6.55,620800.0,5.2616,5.2697,5.2536,5.2536,620800.0
2008-11-04 15:20:00,6.55,6.57,6.55,6.57,352800.0,5.2536,5.2697,5.2536,5.2697,352800.0
2008-11-04 15:25:00,6.57,6.57,6.56,6.56,156400.0,5.2697,5.2697,5.2616,5.2616,156400.0
2008-11-04 15:30:00,6.57,6.59,6.56,6.58,742800.0,5.2697,5.2857,5.2616,5.2777,742800.0
2008-11-04 15:35:00,6.58,6.59,6.57,6.58,313200.0,5.2777,5.2857,5.2697,5.2777,313200.0
2008-11-04 15:40:00,6.58,6.59,6.57,6.58,756400.0,5.2777,5.2857,5.2697,5.2777,756400.0
2008-11-04 15:45:00,6.58,6.61,6.58,6.6,549200.0,5.2777,5.3018,5.2777,5.2937,549200.0
2008-11-04 15:50:00,6.6,6.61,6.56,6.58,754400.0,5.2937,5.3018,5.2616,5.2777,754400.0
2008-11-04 15:55:00,6.58,6.62,6.58,6.6,1132400.0,5.2777,5.3098,5.2777,5.2937,1132400.0
2008-11-05 09:30:00,6.5,6.61,6.49,6.51,380000.0,5.2135,5.3018,5.2055,5.2215,380000.0
2008-11-05 09:35:00,6.5,6.56,6.5,6.55,583200.0,5.2135,5.2616,5.2135,5.2536,583200.0
2008-11-05 09:40:00,6.55,6.55,6.49,6.53,304400.0,5.2536,5.2536,5.2055,5.2376,304400.0
2008-11-05 09:45:00,6.53,6.55,6.49,6.54,310800.0,5.2376,5.2536,5.2055,5.2456,310800.0
2008-11-05 09:50:00,6.54,6.55,6.51,6.54,508800.0,5.2456,5.2536,5.2215,5.2456,508800.0
2008-11-05 09:55:00,6.54,6.54,6.5,6.51,608400.0,5.2456,5.2456,5.2135,5.2215,608400.0
2008-11-05 10:00:00,6.51,6.56,6.5,6.55,427600.0,5.2215,5.2616,5.2135,5.2536,427600.0
2008-11-05 10:05:00,6.55,6.56,6.52,6.53,454400.0,5.2536,5.2616,5.2296,5.2376,454400.0
2008-11-05 10:10:00,6.53,6.55,6.52,6.54,623600.0,5.2376,5.2536,5.2296,5.2456,623600.0
2008-11-05 10:15:00,6.54,6.56,6.54,6.55,388000.0,5.2456,5.2616,5.2456,5.2536,388000.0
2008-11-05 10:20:00,6.55,6.59,6.55,6.58,306800.0,5.2536,5.2857,5.2536,5.2777,306800.0
2008-11-05 10:25:00,6.58,6.58,6.57,6.58,341200.0,5.2777,5.2777,5.2697,5.2777,341200.0
2008-11-05 10:30:00,6.58,6.6,6.58,6.6,411200.0,5.2777,5.2937,5.2777,5.2937,411200.0
2008-11-05 10:35:00,6.6,6.61,6.59,6.61,236400.0,5.2937,5.3018,5.2857,5.3018,236400.0
2008-11-05 10:40:00,6.6,6.64,6.6,6.63,251200.0,5.2937,5.3258,5.2937,5.3178,251200.0
2008-11-05 10:45:00,6.63,6.65,6.62,6.65,450000.0,5.3178,5.3338,5.3098,5.3338,450000.0
2008-11-05 10:50:00,6.65,6.65,6.61,6.62,263600.0,5.3338,5.3338,5.3018,5.3098,263600.0
2008-11-05 10:55:00,6.62,6.63,6.58,6.58,128400.0,5.3098,5.3178,5.2777,5.2777,128400.0
2008-11-05 11:00:00,6.58,6.59,6.57,6.58,126000.0,5.2777,5.2857,5.2697,5.2777,126000.0
2008-11-05 11:05:00,6.58,6.62,6.58,6.62,281200.0,5.2777,5.3098,5.2777,5.3098,281200.0
2008-11-05 11:10:00,6.62,6.64,6.62,6.63,119200.0,5.3098,5.3258,5.3098,5.3178,119200.0
2008-11-05 11:15:00,6.63,6.63,6.61,6.63,268400.0,5.3178,5.3178,5.3018,5.3178,268400.0
2008-11-05 11:20:00,6.63,6.63,6.6,6.61,193200.0,5.3178,5.3178,5.2937,5.3018,193200.0
2008-11-05 11:25:00,6.61,6.64,6.61,6.63,179200.0,5.3018,5.3258,5.3018,5.3178,179200.0
2008-11-05 11:30:00,6.63,6.63,6.61,6.63,173600.0,5.3178,5.3178,5.3018,5.3178,173600.0
2008-11-05 11:35:00,6.63,6.63,6.59,6.61,181200.0,5.3178,5.3178,5.2857,5.3018,181200.0
2008-11-05 11:40:00,6.61,6.63,6.6,6.63,256800.0,5.3018,5.3178,5.2937,5.3178,256800.0
2008-11-05 11:45:00,6.63,6.63,6.6,6.61,239200.0,5.3178,5.3178,5.2937,5.3018,239200.0
2008-11-05 11:50:00,6.61,6.62,6.6,6.61,202800.0,5.3018,5.3098,5.2937,5.3018,202800.0
2008-11-05 11:55:00,6.61,6.63,6.61,6.62,177200.0,5.3018,5.3178,5.3018,5.3098,177200.0
2008-11-05 12:00:00,6.62,6.63,6.61,6.62,184400.0,5.3098,5.3178,5.3018,5.3098,184400.0
2008-11-05 12:05:00,6.62,6.62,6.6,6.6,111600.0,5.3098,5.3098,5.2937,5.2937,111600.0
2008-11-05 12:10:00,6.6,6.61,6.58,6.58,132000.0,5.2937,5.3018,5.2777,5.2777,132000.0
2008-11-05 12:15:00,6.58,6.58,6.55,6.55,229200.0,5.2777,5.2777,5.2536,5.2536,229200.0
2008-11-05 12:20:00,6.55,6.56,6.55,6.55,121600.0,5.2536,5.2616,5.2536,5.2536,121600.0
2008-11-05 12:25:00,6.55,6.56,6.53,6.53,250400.0,5.2536,5.2616,5.2376,5.2376,250400.0
2008-11-05 12:30:00,6.53,6.54,6.53,6.53,105600.0,5.2376,5.2456,5.2376,5.2376,105600.0
2008-11-05 12:35:00,6.53,6.53,6.49,6.49,173200.0,5.2376,5.2376,5.2055,5.2055,173200.0
2008-11-05 12:40:00,6.5,6.5,6.49,6.5,109200.0,5.2135,5.2135,5.2055,5.2135,109200.0
2008-11-05 12:45:00,6.51,6.55,6.5,6.54,108400.0,5.2215,5.2536,5.2135,5.2456,108400.0
2008-11-05 12:50:00,6.54,6.55,6.53,6.54,172400.0,5.2456,5.2536,5.2376,5.2456,172400.0
2008-11-05 12:55:00,6.54,6.56,6.54,6.56,128800.0,5.2456,5.2616,5.2456,5.2616,128800.0
2008-11-05 13:00:00,6.56,6.59,6.56,6.59,162400.0,5.2616,5.2857,5.2616,5.2857,162400.0
2008-11-05 13:05:00,6.59,6.62,6.58,6.62,295200.0,5.2857,5.3098,5.2777,5.3098,295200.0
2008-11-05 13:10:00,6.62,6.62,6.61,6.61,221600.0,5.3098,5.3098,5.3018,5.3018,221600.0
2008-11-05 13:15:00,6.61,6.62,6.6,6.61,237200.0,5.3018,5.3098,5.2937,5.3018,237200.0
2008-11-05 13:20:00,6.6,6.61,6.6,6.6,308800.0,5.2937,5.3018,5.2937,5.2937,308800.0
2008-11-05 13:25:00,6.6,6.61,6.6,6.61,932000.0,5.2937,5.3018,5.2937,5.3018,932000.0
2008-11-05 13:30:00,6.61,6.62,6.6,6.61,314400.0,5.3018,5.3098,5.2937,5.3018,314400.0
2008-11-05 13:35:00,6.61,6.61,6.59,6.61,382800.0,5.3018,5.3018,5.2857,5.3018,382800.0
2008-11-05 13:40:00,6.6,6.62,6.6,6.61,666800.0,5.2937,5.3098,5.2937,5.3018,666800.0
2008-11-05 13:45:00,6.61,6.61,6.59,6.6,1136800.0,5.3018,5.3018,5.2857,5.2937,1136800.0
2008-11-05 13:50:00,6.6,6.6,6.56,6.56,410400.0,5.2937,5.2937,5.2616,5.2616,410400.0
2008-11-05 13:55:00,6.56,6.57,6.55,6.57,338800.0,5.2616,5.2697,5.2536,5.2697,338800.0
2008-11-05 14:00:00,6.57,6.58,6.55,6.55,144400.0,5.2697,5.2777,5.2536,5.2536,144400.0
2008-11-05 14:05:00,6.55,6.55,6.53,6.53,270800.0,5.2536,5.2536,5.2376,5.2376,270800.0
2008-11-05 14:10:00,6.53,6.54,6.53,6.54,245200.0,5.2376,5.2456,5.2376,5.2456,245200.0
2008-11-05 14:15:00,6.54,6.56,6.54,6.55,508800.0,5.2456,5.2616,5.2456,5.2536,508800.0
2008-11-05 14:20:00,6.55,6.55,6.52,6.52,226800.0,5.2536,5.2536,5.2296,5.2296,226800.0
2008-11-05 14:25:00,6.52,6.52,6.5,6.51,262800.0,5.2296,5.2296,5.2135,5.2215,262800.0
2008-11-05 14:30:00,6.51,6.54,6.5,6.53,1090000.0,5.2215,5.2456,5.2135,5.2376,1090000.0
2008-11-05 14:35:00,6.53,6.54,6.52,6.52,255600.0,5.2376,5.2456,5.2296,5.2296,255600.0
2008-11-05 14:40:00,6.52,6.53,6.51,6.52,171200.0,5.2296,5.2376,5.2215,5.2296,171200.0
2008-11-05 14:45:00,6.52,6.53,6.51,6.52,270000.0,5.2296,5.2376,5.2215,5.2296,270000.0
2008-11-05 14:50:00,6.51,6.53,6.5,6.53,286000.0,5.2215,5.2376,5.2135,5.2376,286000.0
2008-11-05 14:55:00,6.53,6.55,6.53,6.54,162000.0,5.2376,5.2536,5.2376,5.2456,162000.0
2008-11-05 15:00:00,6.54,6.56,6.53,6.54,350400.0,5.2456,5.2616,5.2376,5.2456,350400.0
2008-11-05 15:05:00,6.55,6.58,6.54,6.54,325200.0,5.2536,5.2777,5.2456,5.2456,325200.0
2008-11-05 15:10:00,6.54,6.55,6.53,6.53,439200.0,5.2456,5.2536,5.2376,5.2376,439200.0
2008-11-05 15:15:00,6.53,6.53,6.51,6.53,355600.0,5.2376,5.2376,5.2215,5.2376,355600.0
2008-11-05 15:20:00,6.53,6.54,6.5,6.51,484000.0,5.2376,5.2456,5.2135,5.2215,484000.0
2008-11-05 15:25:00,6.5,6.54,6.5,6.53,401600.0,5.2135,5.2456,5.2135,5.2376,401600.0
2008-11-05 15:30:00,6.53,6.53,6.48,6.5,575200.0,5.2376,5.2376,5.1975,5.2135,575200.0
2008-11-05 15:35:00,6.5,6.51,6.47,6.47,550000.0,5.2135,5.2215,5.1895,5.1895,550000.0
2008-11-05 15:40:00,6.47,6.51,6.47,6.51,723600.0,5.1895,5.2215,5.1895,5.2215,723600.0
2008-11-05 15:45:00,6.51,6.59,6.51,6.55,1019600.0,5.2215,5.2857,5.2215,5.2536,1019600.0
2008-11-05 15:50:00,6.55,6.56,6.5,6.5,872400.0,5.2536,5.2616,5.2135,5.2135,872400.0
2008-11-05 15:55:00,6.5,6.52,6.48,6.5,1308800.0,5.2135,5.2296,5.1975,5.2135,1308800.0
2008-11-06 09:30:00,6.5,6.55,6.32,6.52,386800.0,5.2135,5.2536,5.0691,5.2296,386800.0
2008-11-06 09:35:00,6.52,6.61,6.52,6.54,478000.0,5.2296,5.3018,5.2296,5.2456,478000.0
2008-11-06 09:40:00,6.54,6.55,6.46,6.48,464800.0,5.2456,5.2536,5.1814,5.1975,464800.0
2008-11-06 09:45:00,6.48,6.49,6.43,6.47,650400.0,5.1975,5.2055,5.1574,5.1895,650400.0
2008-11-06 09:50:00,6.47,6.47,6.37,6.43,707200.0,5.1895,5.1895,5.1093,5.1574,707200.0
2008-11-06 09:55:00,6.43,6.46,6.41,6.45,694400.0,5.1574,5.1814,5.1413,5.1734,694400.0
2008-11-06 10:00:00,6.45,6.45,6.39,6.44,350000.0,5.1734,5.1734,5.1253,5.1654,350000.0
2008-11-06 10:05:00,6.44,6.46,6.42,6.46,424800.0,5.1654,5.1814,5.1494,5.1814,424800.0
2008-11-06 10:10:00,6.46,6.46,6.42,6.43,411600.0,5.1814,5.1814,5.1494,5.1574,411600.0
2008-11-06 10:15:00,6.43,6.43,6.39,6.39,356000.0,5.1574,5.1574,5.1253,5.1253,356000.0
2008-11-06 10:20:00,6.4,6.4,6.37,6.39,429200.0,5.1333,5.1333,5.1093,5.1253,429200.0
2008-11-06 10:25:00,6.4,6.4,6.33,6.34,413200.0,5.1333,5.1333,5.0772,5.0852,413200.0
2008-11-06 10:30:00,6.34,6.37,6.32,6.35,203600.0,5.0852,5.1093,5.0691,5.0932,203600.0
2008-11-06 10:35:00,6.36,6.36,6.33,6.35,457600.0,5.1012,5.1012,5.0772,5.0932,457600.0
2008-11-06 10:40:00,6.35,6.36,6.33,6.35,380800.0,5.0932,5.1012,5.0772,5.0932,380800.0
2008-11-06 10:45:00,6.35,6.37,6.34,6.34,270400.0,5.0932,5.1093,5.0852,5.0852,270400.0
2008-11-06 10:50:00,6.34,6.36,6.33,6.36,356400.0,5.0852,5.1012,5.0772,5.1012,356400.0
2008-11-06 10:55:00,6.36,6.37,6.34,6.36,168800.0,5.1012,5.1093,5.0852,5.1012,168800.0
2008-11-06 11:00:00,6.36,6.37,6.34,6.34,231200.0,5.1012,5.1093,5.0852,5.0852,231200.0
2008-11-06 11:05:00,6.34,6.36,6.31,6.32,249200.0,5.0852,5.1012,5.0611,5.0691,249200.0
2008-11-06 11:10:00,6.32,6.34,6.3,6.34,306400.0,5.0691,5.0852,5.0531,5.0852,306400.0
2008-11-06 11:15:00,6.34,6.34,6.3,6.32,292000.0,5.0852,5.0852,5.0531,5.0691,292000.0
2008-11-06 11:20:00,6.32,6.33,6.3,6.32,208400.0,5.0691,5.0772,5.0531,5.0691,208400.0
2008-11-06 11:25:00,6.32,6.34,6.31,6.33,254400.0,5.0691,5.0852,5.0611,5.0772,254400.0
2008-11-06 11:30:00,6.33,6.36,6.33,6.34,183200.0,5.0772,5.1012,5.0772,5.0852,183200.0
2008-11-06 11:35:00,6.34,6.34,6.3,6.34,291200.0,5.0852,5.0852,5.0531,5.0852,291200.0
2008-11-06 11:40:00,6.34,6.38,6.34,6.38,240400.0,5.0852,5.1173,5.0852,5.1173,240400.0
2008-11-06 11:45:00,6.38,6.39,6.37,6.38,238800.0,5.1173,5.1253,5.1093,5.1173,238800.0
2008-11-06 11:50:00,6.39,6.41,6.38,6.39,370000.0,5.1253,5.1413,5.1173,5.1253,370000.0
2008-11-06 11:55:00,6.4,6.42,6.39,6.4,255600.0,5.1333,5.1494,5.1253,5.1333,255600.0
2008-11-06 12:00:00,6.4,6.43,6.36,6.4,522800.0,5.1333,5.1574,5.1012,5.1333,522800.0
2008-11-06 12:05:00,6.41,6.44,6.38,6.39,598800.0,5.1413,5.1654,5.1173,5.1253,598800.0
2008-11-06 12:10:00,6.39,6.44,6.38,6.44,466800.0,5.1253,5.1654,5.1173,5.1654,466800.0
2008-11-06 12:15:00,6.44,6.44,6.39,6.4,340400.0,5.1654,5.1654,5.1253,5.1333,340400.0
2008-11-06 12:20:00,6.41,6.41,6.37,6.4,418000.0,5.1413,5.1413,5.1093,5.1333,418000.0
2008-11-06 12:25:00,6.4,6.4,6.37,6.39,390800.0,5.1333,5.1333,5.1093,5.1253,390800.0
2008-11-06 12:30:00,6.39,6.4,6.36,6.4,419200.0,5.1253,5.1333,5.1012,5.1333,419200.0
2008-11-06 12:35:00,6.39,6.4,6.37,6.38,351200.0,5.1253,5.1333,5.1093,5.1173,351200.0
2008-11-06 12:40:00,6.38,6.39,6.36,6.38,502400.0,5.1173,5.1253,5.1012,5.1173,502400.0
2008-11-06 12:45:00,6.38,6.4,6.37,6.4,242000.0,5.1173,5.1333,5.1093,5.1333,242000.0
2008-11-06 12:50:00,6.4,6.41,6.39,6.39,188400.0,5.1333,5.1413,5.1253,5.1253,188400.0
2008-11-06 12:55:00,6.39,6.39,6.36,6.37,291200.0,5.1253,5.1253,5.1012,5.1093,291200.0
2008-11-06 13:00:00,6.37,6.37,6.33,6.34,272400.0,5.1093,5.1093,5.0772,5.0852,272400.0
2008-11-06 13:05:00,6.34,6.34,6.3,6.32,364800.0,5.0852,5.0852,5.0531,5.0691,364800.0
2008-11-06 13:10:00,6.32,6.32,6.29,6.31,402800.0,5.0691,5.0691,5.0451,5.0611,402800.0
2008-11-06 13:15:00,6.31,6.32,6.27,6.29,401600.0,5.0611,5.0691,5.029,5.0451,401600.0
2008-11-06 13:20:00,6.29,6.32,6.28,6.32,254800.0,5.0451,5.0691,5.0371,5.0691,254800.0
2008-11-06 13:25:00,6.32,6.32,6.29,6.29,310400.0,5.0691,5.0691,5.0451,5.0451,310400.0
2008-11-06 13:30:00,6.29,6.29,6.26,6.26,418400.0,5.0451,5.0451,5.021,5.021,418400.0
2008-11-06 13:35:00,6.26,6.27,6.22,6.23,631600.0,5.021,5.029,4.9889,4.997,631600.0
2008-11-06 13:40:00,6.23,6.23,6.2,6.2,563600.0,4.997,4.997,4.9729,4.9729,563600.0
2008-11-06 13:45:00,6.2,6.24,6.2,6.23,428800.0,4.9729,5.005,4.9729,4.997,428800.0
2008-11-06 13:50:00,6.23,6.24,6.18,6.22,723600.0,4.997,5.005,4.9569,4.9889,723600.0
2008-11-06 13:55:00,6.22,6.23,6.2,6.22,451600.0,4.9889,4.997,4.9729,4.9889,451600.0
2008-11-06 14:00:00,6.22,6.24,6.21,6.23,669600.0,4.9889,5.005,4.9809,4.997,669600.0
2008-11-06 14:05:00,6.23,6.26,6.22,6.24,773200.0,4.997,5.021,4.9889,5.005,773200.0
2008-11-06 14:10:00,6.24,6.25,6.22,6.23,819600.0,5.005,5.013,4.9889,4.997,819600.0
2008-11-06 14:15:00,6.23,6.23,6.21,6.22,424000.0,4.997,4.997,4.9809,4.9889,424000.0
2008-11-06 14:20:00,6.22,6.22,6.2,6.2,497600.0,4.9889,4.9889,4.9729,4.9729,497600.0
2008-11-06 14:25:00,6.2,6.21,6.16,6.16,464000.0,4.9729,4.9809,4.9408,4.9408,464000.0
2008-11-06 14:30:00,6.16,6.16,6.14,6.15,671200.0,4.9408,4.9408,4.9248,4.9328,671200.0
2008-11-06 14:35:00,6.15,6.18,6.14,6.18,692000.0,4.9328,4.9569,4.9248,4.9569,692000.0
2008-11-06 14:40:00,6.18,6.18,6.16,6.18,772000.0,4.9569,4.9569,4.9408,4.9569,772000.0
2008-11-06 14:45:00,6.18,6.19,6.15,6.15,711600.0,4.9569,4.9649,4.9328,4.9328,711600.0
2008-11-06 14:50:00,6.15,6.15,6.11,6.11,1238400.0,4.9328,4.9328,4.9007,4.9007,1238400.0
2008-11-06 14:55:00,6.11,6.11,6.07,6.09,1027200.0,4.9007,4.9007,4.8686,4.8847,1027200.0
2008-11-06 15:00:00,6.09,6.1,6.01,6.02,1467600.0,4.8847,4.8927,4.8205,4.8285,1467600.0
2008-11-06 15:05:00,6.02,6.06,6.02,6.03,962800.0,4.8285,4.8606,4.8285,4.8365,962800.0
2008-11-06 15:10:00,6.03,6.07,6.03,6.05,884800.0,4.8365,4.8686,4.8365,4.8526,884800.0
2008-11-06 15:15:00,6.05,6.06,6.04,6.05,556800.0,4.8526,4.8606,4.8446,4.8526,556800.0
2008-11-06 15:20:00,6.05,6.05,6.0,6.01,824800.0,4.8526,4.8526,4.8125,4.8205,824800.0
2008-11-06 15:25:00,6.01,6.02,5.98,6.01,864800.0,4.8205,4.8285,4.7964,4.8205,864800.0
2008-11-06 15:30:00,6.01,6.04,5.99,6.0,1030800.0,4.8205,4.8446,4.8045,4.8125,1030800.0
2008-11-06 15:35:00,6.0,6.01,5.96,5.97,1091200.0,4.8125,4.8205,4.7804,4.7884,1091200.0
2008-11-06 15:40:00,5.96,6.01,5.96,6.0,1092800.0,4.7804,4.8205,4.7804,4.8125,1092800.0
2008-11-06 15:45:00,6.0,6.03,5.99,6.0,1299600.0,4.8125,4.8365,4.8045,4.8125,1299600.0
2008-11-06 15:50:00,6.0,6.03,5.99,5.99,1657600.0,4.8125,4.8365,4.8045,4.8045,1657600.0
2008-11-06 15:55:00,5.99,6.01,5.95,6.0,2449200.0,4.8045,4.8205,4.7724,4.8125,2449200.0
2008-11-07 09:30:00,6.01,6.08,5.97,6.06,301200.0,4.8205,4.8766,4.7884,4.8606,301200.0
2008-11-07 09:35:00,6.06,6.06,5.94,5.96,217600.0,4.8606,4.8606,4.7644,4.7804,217600.0
2008-11-07 09:40:00,5.96,5.98,5.94,5.95,190400.0,4.7804,4.7964,4.7644,4.7724,190400.0
2008-11-07 09:45:00,5.95,5.99,5.94,5.95,216800.0,4.7724,4.8045,4.7644,4.7724,216800.0
2008-11-07 09:50:00,5.96,5.99,5.95,5.98,266400.0,4.7804,4.8045,4.7724,4.7964,266400.0
2008-11-07 09:55:00,5.98,6.04,5.98,6.01,465200.0,4.7964,4.8446,4.7964,4.8205,465200.0
2008-11-07 10:00:00,6.01,6.07,6.0,6.07,436800.0,4.8205,4.8686,4.8125,4.8686,436800.0
2008-11-07 10:05:00,6.06,6.1,6.03,6.04,500800.0,4.8606,4.8927,4.8365,4.8446,500800.0
2008-11-07 10:10:00,6.04,6.05,6.02,6.03,581200.0,4.8446,4.8526,4.8285,4.8365,581200.0
2008-11-07 10:15:00,6.03,6.04,6.0,6.0,465200.0,4.8365,4.8446,4.8125,4.8125,465200.0
2008-11-07 10:20:00,6.0,6.01,5.97,5.98,382000.0,4.8125,4.8205,4.7884,4.7964,382000.0
2008-11-07 10:25:00,5.98,6.01,5.97,5.97,364000.0,4.7964,4.8205,4.7884,4.7884,364000.0
2008-11-07 10:30:00,5.97,6.01,5.97,6.0,416800.0,4.7884,4.8205,4.7884,4.8125,416800.0
2008-11-07 10:35:00,6.0,6.02,5.99,6.01,521200.0,4.8125,4.8285,4.8045,4.8205,521200.0
2008-11-07 10:40:00,6.01,6.01,6.0,6.01,354000.0,4.8205,4.8205,4.8125,4.8205,354000.0
2008-11-07 10:45:00,6.01,6.03,6.0,6.01,494800.0,4.8205,4.8365,4.8125,4.8205,494800.0
2008-11-07 10:50:00,6.01,6.02,6.0,6.02,372800.0,4.8205,4.8285,4.8125,4.8285,372800.0
2008-11-07 10:55:00,6.02,6.03,6.01,6.01,208000.0,4.8285,4.8365,4.8205,4.8205,208000.0
2008-11-07 11:00:00,6.01,6.02,6.0,6.01,269200.0,4.8205,4.8285,4.8125,4.8205,269200.0
2008-11-07 11:05:00,6.01,6.03,5.99,5.99,263600.0,4.8205,4.8365,4.8045,4.8045,263600.0
2008-11-07 11:10:00,5.99,6.04,5.99,6.04,143600.0,4.8045,4.8446,4.8045,4.8446,143600.0
2008-11-07 11:15:00,6.04,6.05,6.01,6.03,277600.0,4.8446,4.8526,4.8205,4.8365,277600.0
2008-11-07 11:20:00,6.03,6.03,5.99,6.02,265600.0,4.8365,4.8365,4.8045,4.8285,265600.0
2008-11-07 11:25:00,6.02,6.02,5.96,6.0,444400.0,4.8285,4.8285,4.7804,4.8125,444400.0
2008-11-07 11:30:00,6.0,6.0,5.97,5.98,402000.0,4.8125,4.8125,4.7884,4.7964,402000.0
2008-11-07 11:35:00,5.98,5.98,5.96,5.97,311200.0,4.7964,4.7964,4.7804,4.7884,311200.0
2008-11-07 11:40:00,5.97,5.97,5.95,5.97,222400.0,4.7884,4.7884,4.7724,4.7884,222400.0
2008-11-07 11:45:00,5.97,5.98,5.96,5.98,168000.0,4.7884,4.7964,4.7804,4.7964,168000.0
2008-11-07 11:50:00,5.98,6.0,5.97,5.99,249200.0,4.7964,4.8125,4.7884,4.8045,249200.0
2008-11-07 11:55:00,5.99,6.0,5.98,5.99,246800.0,4.8045,4.8125,4.7964,4.8045,246800.0
2008-11-07 12:00:00,5.99,6.02,5.98,6.02,225200.0,4.8045,4.8285,4.7964,4.8285,225200.0
2008-11-07 12:05:00,6.02,6.02,6.0,6.0,116000.0,4.8285,4.8285,4.8125,4.8125,116000.0
2008-11-07 12:10:00,6.0,6.0,5.98,5.99,198800.0,4.8125,4.8125,4.7964,4.8045,198800.0
2008-11-07 12:15:00,5.99,6.0,5.98,5.98,117600.0,4.8045,4.8125,4.7964,4.7964,117600.0
2008-11-07 12:20:00,5.98,6.0,5.98,5.99,247600.0,4.7964,4.8125,4.7964,4.8045,247600.0
2008-11-07 12:25:00,5.99,6.0,5.99,6.0,317200.0,4.8045,4.8125,4.8045,4.8125,317200.0
2008-11-07 12:30:00,5.99,6.0,5.98,6.0,278800.0,4.8045,4.8125,4.7964,4.8125,278800.0
2008-11-07 12:35:00,5.99,6.01,5.99,6.0,175600.0,4.8045,4.8205,4.8045,4.8125,175600.0
2008-11-07 12:40:00,6.0,6.02,6.0,6.01,343200.0,4.8125,4.8285,4.8125,4.8205,343200.0
2008-11-07 12:45:00,6.01,6.01,6.0,6.0,164400.0,4.8205,4.8205,4.8125,4.8125,164400.0
2008-11-07 12:50:00,6.01,6.02,6.0,6.01,169200.0,4.8205,4.8285,4.8125,4.8205,169200.0
2008-11-07 12:55:00,6.02,6.02,6.01,6.01,200800.0,4.8285,4.8285,4.8205,4.8205,200800.0
2008-11-07 13:00:00,6.01,6.02,6.0,6.01,112000.0,4.8205,4.8285,4.8125,4.8205,112000.0
2008-11-07 13:05:00,6.01,6.01,6.0,6.01,134400.0,4.8205,4.8205,4.8125,4.8205,134400.0
2008-11-07 13:10:00,6.01,6.01,5.99,5.99,152400.0,4.8205,4.8205,4.8045,4.8045,152400.0
2008-11-07 13:15:00,5.99,6.0,5.99,5.99,101200.0,4.8045,4.8125,4.8045,4.8045,101200.0
2008-11-07 13:20:00,6.0,6.0,5.99,6.0,52000.0,4.8125,4.8125,4.8045,4.8125,52000.0
2008-11-07 13:25:00,6.0,6.01,5.99,6.01,114000.0,4.8125,4.8205,4.8045,4.8205,114000.0
2008-11-07 13:30:00,6.01,6.01,6.0,6.0,81600.0,4.8205,4.8205,4.8125,4.8125,81600.0
2008-11-07 13:35:00,6.0,6.0,5.99,6.0,180000.0,4.8125,4.8125,4.8045,4.8125,180000.0
2008-11-07 13:40:00,6.0,6.0,5.99,5.99,139200.0,4.8125,4.8125,4.8045,4.8045,139200.0
2008-11-07 13:45:00,5.99,6.01,5.99,6.0,145200.0,4.8045,4.8205,4.8045,4.8125,145200.0
2008-11-07 13:50:00,6.0,6.01,6.0,6.0,125200.0,4.8125,4.8205,4.8125,4.8125,125200.0
2008-11-07 13:55:00,6.0,6.01,6.0,6.01,147600.0,4.8125,4.8205,4.8125,4.8205,147600.0
2008-11-07 14:00:00,6.01,6.03,6.0,6.02,190000.0,4.8205,4.8365,4.8125,4.8285,190000.0
2008-11-07 14:05:00,6.02,6.03,6.01,6.01,91600.0,4.8285,4.8365,4.8205,4.8205,91600.0
2008-11-07 14:10:00,6.01,6.02,6.01,6.01,96400.0,4.8205,4.8285,4.8205,4.8205,96400.0
2008-11-07 14:15:00,6.01,6.01,6.01,6.01,167600.0,4.8205,4.8205,4.8205,4.8205,167600.0
2008-11-07 14:20:00,6.01,6.01,5.98,5.98,231200.0,4.8205,4.8205,4.7964,4.7964,231200.0
2008-11-07 14:25:00,5.98,5.99,5.97,5.99,185200.0,4.7964,4.8045,4.7884,4.8045,185200.0
2008-11-07 14:30:00,5.99,6.01,5.99,6.01,90400.0,4.8045,4.8205,4.8045,4.8205,90400.0
2008-11-07 14:35:00,6.01,6.03,6.0,6.03,199600.0,4.8205,4.8365,4.8125,4.8365,199600.0
2008-11-07 14:40:00,6.03,6.04,6.01,6.02,183200.0,4.8365,4.8446,4.8205,4.8285,183200.0
2008-11-07 14:45:00,6.02,6.04,6.02,6.02,116000.0,4.8285,4.8446,4.8285,4.8285,116000.0
2008-11-07 14:50:00,6.02,6.03,5.99,6.0,193200.0,4.8285,4.8365,4.8045,4.8125,193200.0
2008-11-07 14:55:00,5.99,6.0,5.95,5.95,366800.0,4.8045,4.8125,4.7724,4.7724,366800.0
2008-11-07 15:00:00,5.95,5.97,5.94,5.96,253600.0,4.7724,4.7884,4.7644,4.7804,253600.0
2008-11-07 15:05:00,5.96,5.99,5.95,5.98,396000.0,4.7804,4.8045,4.7724,4.7964,396000.0
2008-11-07 15:10:00,5.98,6.01,5.96,5.99,226800.0,4.7964,4.8205,4.7804,4.8045,226800.0
2008-11-07 15:15:00,5.99,6.01,5.96,5.97,401200.0,4.8045,4.8205,4.7804,4.7884,401200.0
2008-11-07 15:20:00,5.97,5.98,5.93,5.94,387600.0,4.7884,4.7964,4.7563,4.7644,387600.0
2008-11-07 15:25:00,5.94,5.97,5.93,5.95,324800.0,4.7644,4.7884,4.7563,4.7724,324800.0
2008-11-07 15:30:00,5.95,6.01,5.94,5.99,355200.0,4.7724,4.8205,4.7644,4.8045,355200.0
2008-11-07 15:35:00,5.99,6.0,5.98,5.98,251200.0,4.8045,4.8125,4.7964,4.7964,251200.0
2008-11-07 15:40:00,5.98,6.01,5.98,6.01,390400.0,4.7964,4.8205,4.7964,4.8205,390400.0
2008-11-07 15:45:00,6.01,6.03,6.0,6.01,415200.0,4.8205,4.8365,4.8125,4.8205,415200.0
2008-11-07 15:50:00,6.01,6.03,5.99,6.02,499600.0,4.8205,4.8365,4.8045,4.8285,499600.0
2008-11-07 15:55:00,6.02,6.05,6.01,6.04,732400.0,4.8285,4.8526,4.8205,4.8446,732400.0
2008-11-10 09:30:00,6.16,6.18,6.11,6.18,211200.0,4.9408,4.9569,4.9007,4.9569,211200.0
2008-11-10 09:35:00,6.17,6.18,6.1,6.11,364000.0,4.9488,4.9569,4.8927,4.9007,364000.0
2008-11-10 09:40:00,6.1,6.18,6.1,6.14,422800.0,4.8927,4.9569,4.8927,4.9248,422800.0
2008-11-10 09:45:00,6.14,6.15,6.09,6.1,133200.0,4.9248,4.9328,4.8847,4.8927,133200.0
2008-11-10 09:50:00,6.1,6.1,6.04,6.07,328800.0,4.8927,4.8927,4.8446,4.8686,328800.0
2008-11-10 09:55:00,6.07,6.07,6.03,6.07,121200.0,4.8686,4.8686,4.8365,4.8686,121200.0
2008-11-10 10:00:00,6.07,6.08,6.05,6.05,76000.0,4.8686,4.8766,4.8526,4.8526,76000.0
2008-11-10 10:05:00,6.05,6.08,6.04,6.08,150800.0,4.8526,4.8766,4.8446,4.8766,150800.0
2008-11-10 10:10:00,6.08,6.12,6.08,6.12,97600.0,4.8766,4.9087,4.8766,4.9087,97600.0
2008-11-10 10:15:00,6.12,6.12,6.07,6.07,162800.0,4.9087,4.9087,4.8686,4.8686,162800.0
2008-11-10 10:20:00,6.07,6.09,6.04,6.09,195600.0,4.8686,4.8847,4.8446,4.8847,195600.0
2008-11-10 10:25:00,6.1,6.12,6.08,6.08,254000.0,4.8927,4.9087,4.8766,4.8766,254000.0
2008-11-10 10:30:00,6.08,6.11,6.07,6.08,146800.0,4.8766,4.9007,4.8686,4.8766,146800.0
2008-11-10 10:35:00,6.08,6.09,6.07,6.08,256000.0,4.8766,4.8847,4.8686,4.8766,256000.0
2008-11-10 10:40:00,6.08,6.1,6.07,6.1,131600.0,4.8766,4.8927,4.8686,4.8927,131600.0
2008-11-10 10:45:00,6.1,6.1,6.05,6.05,84000.0,4.8927,4.8927,4.8526,4.8526,84000.0
2008-11-10 10:50:00,6.05,6.06,6.05,6.05,97600.0,4.8526,4.8606,4.8526,4.8526,97600.0
2008-11-10 10:55:00,6.05,6.08,6.05,6.07,134800.0,4.8526,4.8766,4.8526,4.8686,134800.0
2008-11-10 11:00:00,6.07,6.07,6.04,6.06,203600.0,4.8686,4.8686,4.8446,4.8606,203600.0
2008-11-10 11:05:00,6.06,6.06,6.03,6.04,86800.0,4.8606,4.8606,4.8365,4.8446,86800.0
2008-11-10 11:10:00,6.04,6.04,6.02,6.03,107600.0,4.8446,4.8446,4.8285,4.8365,107600.0
2008-11-10 11:15:00,6.03,6.04,6.02,6.03,100000.0,4.8365,4.8446,4.8285,4.8365,100000.0
2008-11-10 11:20:00,6.04,6.08,6.03,6.08,93600.0,4.8446,4.8766,4.8365,4.8766,93600.0
2008-11-10 11:25:00,6.08,6.09,6.06,6.06,57200.0,4.8766,4.8847,4.8606,4.8606,57200.0
2008-11-10 11:30:00,6.07,6.07,6.05,6.05,101200.0,4.8686,4.8686,4.8526,4.8526,101200.0
2008-11-10 11:35:00,6.05,6.07,6.05,6.07,90000.0,4.8526,4.8686,4.8526,4.8686,90000.0
2008-11-10 11:40:00,6.07,6.08,6.04,6.04,130800.0,4.8686,4.8766,4.8446,4.8446,130800.0
2008-11-10 11:45:00,6.04,6.04,5.99,5.99,316800.0,4.8446,4.8446,4.8045,4.8045,316800.0
2008-11-10 11:50:00,6.0,6.0,5.98,5.98,173200.0,4.8125,4.8125,4.7964,4.7964,173200.0
2008-11-10 11:55:00,5.98,5.99,5.98,5.99,64400.0,4.7964,4.8045,4.7964,4.8045,64400.0
2008-11-10 12:00:00,5.99,6.01,5.99,6.0,71600.0,4.8045,4.8205,4.8045,4.8125,71600.0
2008-11-10 12:05:00,6.0,6.02,6.0,6.02,66400.0,4.8125,4.8285,4.8125,4.8285,66400.0
2008-11-10 12:10:00,6.02,6.03,6.01,6.01,93200.0,4.8285,4.8365,4.8205,4.8205,93200.0
2008-11-10 12:15:00,6.01,6.01,5.99,5.99,147600.0,4.8205,4.8205,4.8045,4.8045,147600.0
2008-11-10 12:20:00,5.99,6.0,5.98,5.99,290400.0,4.8045,4.8125,4.7964,4.8045,290400.0
2008-11-10 12:25:00,5.99,5.99,5.99,5.99,141600.0,4.8045,4.8045,4.8045,4.8045,141600.0
2008-11-10 12:30:00,5.99,6.0,5.98,5.99,122000.0,4.8045,4.8125,4.7964,4.8045,122000.0
2008-11-10 12:35:00,5.99,6.0,5.98,5.99,275200.0,4.8045,4.8125,4.7964,4.8045,275200.0
2008-11-10 12:40:00,5.99,6.0,5.98,6.0,212800.0,4.8045,4.8125,4.7964,4.8125,212800.0
2008-11-10 12:45:00,6.0,6.0,5.99,5.99,106000.0,4.8125,4.8125,4.8045,4.8045,106000.0
2008-11-10 12:50:00,5.99,5.99,5.98,5.98,274400.0,4.8045,4.8045,4.7964,4.7964,274400.0
2008-11-10 12:55:00,5.98,5.99,5.98,5.99,211200.0,4.7964,4.8045,4.7964,4.8045,211200.0
2008-11-10 13:00:00,5.99,5.99,5.98,5.99,224400.0,4.8045,4.8045,4.7964,4.8045,224400.0
2008-11-10 13:05:00,5.99,6.03,5.99,6.03,275200.0,4.8045,4.8365,4.8045,4.8365,275200.0
2008-11-10 13:10:00,6.03,6.05,6.02,6.04,183200.0,4.8365,4.8526,4.8285,4.8446,183200.0
2008-11-10 13:15:00,6.04,6.05,6.02,6.02,148800.0,4.8446,4.8526,4.8285,4.8285,148800.0
2008-11-10 13:20:00,6.03,6.03,6.0,6.0,225200.0,4.8365,4.8365,4.8125,4.8125,225200.0
2008-11-10 13:25:00,6.0,6.04,6.0,6.03,166800.0,4.8125,4.8446,4.8125,4.8365,166800.0
2008-11-10 13:30:00,6.03,6.03,6.01,6.02,201600.0,4.8365,4.8365,4.8205,4.8285,201600.0
2008-11-10 13:35:00,6.02,6.03,6.01,6.01,107600.0,4.8285,4.8365,4.8205,4.8205,107600.0
2008-11-10 13:40:00,6.02,6.02,6.01,6.01,132400.0,4.8285,4.8285,4.8205,4.8205,132400.0
2008-11-10 13:45:00,6.01,6.01,5.99,6.01,120800.0,4.8205,4.8205,4.8045,4.8205,120800.0
2008-11-10 13:50:00,6.01,6.02,6.0,6.01,198400.0,4.8205,4.8285,4.8125,4.8205,198400.0
2008-11-10 13:55:00,6.01,6.03,6.0,6.03,209200.0,4.8205,4.8365,4.8125,4.8365,209200.0
2008-11-10 14:00:00,6.03,6.03,6.01,6.02,117200.0,4.8365,4.8365,4.8205,4.8285,117200.0
2008-11-10 14:05:00,6.02,6.04,6.01,6.03,107200.0,4.8285,4.8446,4.8205,4.8365,107200.0
2008-11-10 14:10:00,6.03,6.03,6.0,6.01,166000.0,4.8365,4.8365,4.8125,4.8205,166000.0
2008-11-10 14:15:00,6.0,6.01,5.98,5.99,331600.0,4.8125,4.8205,4.7964,4.8045,331600.0
2008-11-10 14:20:00,5.99,6.0,5.95,5.95,353200.0,4.8045,4.8125,4.7724,4.7724,353200.0
2008-11-10 14:25:00,5.95,5.96,5.94,5.95,324800.0,4.7724,4.7804,4.7644,4.7724,324800.0
2008-11-10 14:30:00,5.95,5.96,5.94,5.95,246000.0,4.7724,4.7804,4.7644,4.7724,246000.0
2008-11-10 14:35:00,5.95,5.96,5.95,5.96,237200.0,4.7724,4.7804,4.7724,4.7804,237200.0
2008-11-10 14:40:00,5.96,5.98,5.96,5.98,166800.0,4.7804,4.7964,4.7804,4.7964,166800.0
2008-11-10 14:45:00,5.98,5.98,5.95,5.95,395600.0,4.7964,4.7964,4.7724,4.7724,395600.0
2008-11-10 14:50:00,5.95,5.97,5.95,5.97,323200.0,4.7724,4.7884,4.7724,4.7884,323200.0
2008-11-10 14:55:00,5.97,5.97,5.96,5.97,471200.0,4.7884,4.7884,4.7804,4.7884,471200.0
2008-11-10 15:00:00,5.97,5.98,5.96,5.98,724000.0,4.7884,4.7964,4.7804,4.7964,724000.0
2008-11-10 15:05:00,5.98,6.01,5.98,5.98,648800.0,4.7964,4.8205,4.7964,4.7964,648800.0
2008-11-10 15:10:00,5.99,6.0,5.97,5.98,941600.0,4.8045,4.8125,4.7884,4.7964,941600.0
2008-11-10 15:15:00,5.98,5.99,5.93,5.94,665200.0,4.7964,4.8045,4.7563,4.7644,665200.0
2008-11-10 15:20:00,5.94,5.95,5.89,5.9,361600.0,4.7644,4.7724,4.7243,4.7323,361600.0
2008-11-10 15:25:00,5.9,5.91,5.88,5.89,453200.0,4.7323,4.7403,4.7162,4.7243,453200.0
2008-11-10 15:30:00,5.89,5.91,5.86,5.88,840000.0,4.7243,4.7403,4.7002,4.7162,840000.0
2008-11-10 15:35:00,5.88,5.9,5.85,5.86,732800.0,4.7162,4.7323,4.6922,4.7002,732800.0
2008-11-10 15:40:00,5.86,5.88,5.85,5.87,984000.0,4.7002,4.7162,4.6922,4.7082,984000.0
2008-11-10 15:45:00,5.87,5.89,5.84,5.87,1199200.0,4.7082,4.7243,4.6841,4.7082,1199200.0
2008-11-10 15:50:00,5.87,5.92,5.87,5.9,924400.0,4.7082,4.7483,4.7082,4.7323,924400.0
2008-11-10 15:55:00,5.9,5.94,5.9,5.94,584800.0,4.7323,4.7644,4.7323,4.7644,584800.0
2008-11-11 09:30:00,5.75,5.81,5.67,5.71,1074800.0,4.612,4.6601,4.5478,4.5799,1074800.0
2008-11-11 09:35:00,5.71,5.8,5.7,5.79,853200.0,4.5799,4.6521,4.5719,4.644,853200.0
2008-11-11 09:40:00,5.79,5.8,5.72,5.73,1108800.0,4.644,4.6521,4.5879,4.5959,1108800.0
2008-11-11 09:45:00,5.73,5.77,5.72,5.76,508400.0,4.5959,4.628,4.5879,4.62,508400.0
2008-11-11 09:50:00,5.76,5.77,5.73,5.75,1015200.0,4.62,4.628,4.5959,4.612,1015200.0
2008-11-11 09:55:00,5.75,5.76,5.68,5.69,414000.0,4.612,4.62,4.5558,4.5638,414000.0
2008-11-11 10:00:00,5.69,5.71,5.67,5.68,492800.0,4.5638,4.5799,4.5478,4.5558,492800.0
2008-11-11 10:05:00,5.67,5.71,5.65,5.69,498800.0,4.5478,4.5799,4.5318,4.5638,498800.0
2008-11-11 10:10:00,5.69,5.72,5.68,5.72,369200.0,4.5638,4.5879,4.5558,4.5879,369200.0
2008-11-11 10:15:00,5.72,5.74,5.66,5.7,708000.0,4.5879,4.6039,4.5398,4.5719,708000.0
2008-11-11 10:20:00,5.7,5.7,5.68,5.68,250800.0,4.5719,4.5719,4.5558,4.5558,250800.0
2008-11-11 10:25:00,5.68,5.7,5.65,5.65,676000.0,4.5558,4.5719,4.5318,4.5318,676000.0
2008-11-11 10:30:00,5.65,5.66,5.62,5.64,767600.0,4.5318,4.5398,4.5077,4.5237,767600.0
2008-11-11 10:35:00,5.64,5.65,5.63,5.64,197600.0,4.5237,4.5318,4.5157,4.5237,197600.0
2008-11-11 10:40:00,5.64,5.66,5.62,5.65,317200.0,4.5237,4.5398,4.5077,4.5318,317200.0
2008-11-11 10:45:00,5.65,5.66,5.63,5.66,272800.0,4.5318,4.5398,4.5157,4.5398,272800.0
2008-11-11 10:50:00,5.66,5.67,5.65,5.65,190000.0,4.5398,4.5478,4.5318,4.5318,190000.0
2008-11-11 10:55:00,5.65,5.66,5.63,5.66,373200.0,4.5318,4.5398,4.5157,4.5398,373200.0
2008-11-11 11:00:00,5.66,5.69,5.65,5.69,400400.0,4.5398,4.5638,4.5318,4.5638,400400.0
2008-11-11 11:05:00,5.68,5.7,5.66,5.68,493200.0,4.5558,4.5719,4.5398,4.5558,493200.0
2008-11-11 11:10:00,5.68,5.72,5.68,5.7,408800.0,4.5558,4.5879,4.5558,4.5719,408800.0
2008-11-11 11:15:00,5.7,5.7,5.68,5.68,273600.0,4.5719,4.5719,4.5558,4.5558,273600.0
2008-11-11 11:20:00,5.68,5.71,5.68,5.71,287600.0,4.5558,4.5799,4.5558,4.5799,287600.0
2008-11-11 11:25:00,5.71,5.72,5.68,5.68,258000.0,4.5799,4.5879,4.5558,4.5558,258000.0
2008-11-11 11:30:00,5.68,5.69,5.65,5.65,243600.0,4.5558,4.5638,4.5318,4.5318,243600.0
2008-11-11 11:35:00,5.65,5.65,5.63,5.65,314800.0,4.5318,4.5318,4.5157,4.5318,314800.0
2008-11-11 11:40:00,5.65,5.67,5.64,5.65,170800.0,4.5318,4.5478,4.5237,4.5318,170800.0
2008-11-11 11:45:00,5.65,5.68,5.65,5.67,319600.0,4.5318,4.5558,4.5318,4.5478,319600.0
2008-11-11 11:50:00,5.67,5.7,5.66,5.68,227600.0,4.5478,4.5719,4.5398,4.5558,227600.0
2008-11-11 11:55:00,5.68,5.68,5.66,5.66,164000.0,4.5558,4.5558,4.5398,4.5398,164000.0
2008-11-11 12:00:00,5.66,5.66,5.63,5.64,158000.0,4.5398,4.5398,4.5157,4.5237,158000.0
2008-11-11 12:05:00,5.64,5.65,5.64,5.65,170800.0,4.5237,4.5318,4.5237,4.5318,170800.0
2008-11-11 12:10:00,5.65,5.65,5.64,5.65,278400.0,4.5318,4.5318,4.5237,4.5318,278400.0
2008-11-11 12:15:00,5.65,5.67,5.65,5.66,215600.0,4.5318,4.5478,4.5318,4.5398,215600.0
2008-11-11 12:20:00,5.66,5.69,5.66,5.69,379600.0,4.5398,4.5638,4.5398,4.5638,379600.0
2008-11-11 12:25:00,5.69,5.72,5.68,5.71,245200.0,4.5638,4.5879,4.5558,4.5799,245200.0
2008-11-11 12:30:00,5.71,5.73,5.71,5.71,288000.0,4.5799,4.5959,4.5799,4.5799,288000.0
2008-11-11 12:35:00,5.71,5.75,5.71,5.74,213200.0,4.5799,4.612,4.5799,4.6039,213200.0
2008-11-11 12:40:00,5.74,5.76,5.74,5.75,293600.0,4.6039,4.62,4.6039,4.612,293600.0
2008-11-11 12:45:00,5.75,5.75,5.7,5.72,285600.0,4.612,4.612,4.5719,4.5879,285600.0
2008-11-11 12:50:00,5.72,5.74,5.7,5.74,316000.0,4.5879,4.6039,4.5719,4.6039,316000.0
2008-11-11 12:55:00,5.74,5.76,5.72,5.76,249200.0,4.6039,4.62,4.5879,4.62,249200.0
2008-11-11 13:00:00,5.76,5.77,5.74,5.76,353200.0,4.62,4.628,4.6039,4.62,353200.0
2008-11-11 13:05:00,5.76,5.78,5.74,5.77,260400.0,4.62,4.636,4.6039,4.628,260400.0
2008-11-11 13:10:00,5.77,5.78,5.76,5.77,466800.0,4.628,4.636,4.62,4.628,466800.0
2008-11-11 13:15:00,5.77,5.8,5.76,5.79,281600.0,4.628,4.6521,4.62,4.644,281600.0
2008-11-11 13:20:00,5.79,5.82,5.79,5.79,238400.0,4.644,4.6681,4.644,4.644,238400.0
2008-11-11 13:25:00,5.79,5.84,5.78,5.83,413600.0,4.644,4.6841,4.636,4.6761,413600.0
2008-11-11 13:30:00,5.83,5.85,5.81,5.81,438000.0,4.6761,4.6922,4.6601,4.6601,438000.0
2008-11-11 13:35:00,5.82,5.82,5.79,5.8,209200.0,4.6681,4.6681,4.644,4.6521,209200.0
2008-11-11 13:40:00,5.8,5.85,5.8,5.85,404000.0,4.6521,4.6922,4.6521,4.6922,404000.0
2008-11-11 13:45:00,5.85,5.87,5.84,5.86,369200.0,4.6922,4.7082,4.6841,4.7002,369200.0
2008-11-11 13:50:00,5.86,5.9,5.86,5.9,463200.0,4.7002,4.7323,4.7002,4.7323,463200.0
2008-11-11 13:55:00,5.9,5.93,5.89,5.91,378400.0,4.7323,4.7563,4.7243,4.7403,378400.0
2008-11-11 14:00:00,5.91,5.97,5.86,5.86,846000.0,4.7403,4.7884,4.7002,4.7002,846000.0
2008-11-11 14:05:00,5.86,5.88,5.83,5.88,728400.0,4.7002,4.7162,4.6761,4.7162,728400.0
2008-11-11 14:10:00,5.88,5.91,5.88,5.89,252400.0,4.7162,4.7403,4.7162,4.7243,252400.0
2008-11-11 14:15:00,5.89,5.96,5.89,5.96,247200.0,4.7243,4.7804,4.7243,4.7804,247200.0
2008-11-11 14:20:00,5.96,6.0,5.95,5.96,374000.0,4.7804,4.8125,4.7724,4.7804,374000.0
2008-11-11 14:25:00,5.96,5.99,5.96,5.98,419600.0,4.7804,4.8045,4.7804,4.7964,419600.0
2008-11-11 14:30:00,5.98,6.03,5.97,6.02,322400.0,4.7964,4.8365,4.7884,4.8285,322400.0
2008-11-11 14:35:00,6.02,6.03,5.98,5.98,764400.0,4.8285,4.8365,4.7964,4.7964,764400.0
2008-11-11 14:40:00,5.98,5.99,5.94,5.94,407200.0,4.7964,4.8045,4.7644,4.7644,407200.0
2008-11-11 14:45:00,5.94,5.97,5.93,5.95,275200.0,4.7644,4.7884,4.7563,4.7724,275200.0
2008-11-11 14:50:00,5.94,5.95,5.89,5.9,386400.0,4.7644,4.7724,4.7243,4.7323,386400.0
2008-11-11 14:55:00,5.9,5.92,5.84,5.85,602000.0,4.7323,4.7483,4.6841,4.6922,602000.0
2008-11-11 15:00:00,5.85,5.85,5.83,5.83,488400.0,4.6922,4.6922,4.6761,4.6761,488400.0
2008-11-11 15:05:00,5.84,5.88,5.83,5.84,564000.0,4.6841,4.7162,4.6761,4.6841,564000.0
2008-11-11 15:10:00,5.84,5.86,5.83,5.85,523200.0,4.6841,4.7002,4.6761,4.6922,523200.0
2008-11-11 15:15:00,5.85,5.9,5.83,5.88,724400.0,4.6922,4.7323,4.6761,4.7162,724400.0
2008-11-11 15:20:00,5.88,5.9,5.87,5.87,604400.0,4.7162,4.7323,4.7082,4.7082,604400.0
2008-11-11 15:25:00,5.88,5.88,5.84,5.85,334800.0,4.7162,4.7162,4.6841,4.6922,334800.0
2008-11-11 15:30:00,5.85,5.85,5.81,5.82,347200.0,4.6922,4.6922,4.6601,4.6681,347200.0
2008-11-11 15:35:00,5.82,5.82,5.79,5.8,490400.0,4.6681,4.6681,4.644,4.6521,490400.0
2008-11-11 15:40:00,5.8,5.85,5.8,5.85,756800.0,4.6521,4.6922,4.6521,4.6922,756800.0
2008-11-11 15:45:00,5.85,5.9,5.84,5.9,744800.0,4.6922,4.7323,4.6841,4.7323,744800.0
2008-11-11 15:50:00,5.9,5.92,5.88,5.88,808400.0,4.7323,4.7483,4.7162,4.7162,808400.0
2008-11-11 15:55:00,5.88,5.9,5.84,5.87,1142400.0,4.7162,4.7323,4.6841,4.7082,1142400.0
2008-11-12 09:30:00,5.76,5.76,5.6,5.62,880000.0,4.62,4.62,4.4916,4.5077,880000.0
2008-11-12 09:35:00,5.63,5.65,5.58,5.58,825200.0,4.5157,4.5318,4.4756,4.4756,825200.0
2008-11-12 09:40:00,5.58,5.59,5.53,5.55,938000.0,4.4756,4.4836,4.4355,4.4515,938000.0
2008-11-12 09:45:00,5.55,5.55,5.53,5.53,1265200.0,4.4515,4.4515,4.4355,4.4355,1265200.0
2008-11-12 09:50:00,5.53,5.54,5.48,5.53,1326000.0,4.4355,4.4435,4.3954,4.4355,1326000.0
2008-11-12 09:55:00,5.53,5.57,5.52,5.52,793200.0,4.4355,4.4676,4.4275,4.4275,793200.0
2008-11-12 10:00:00,5.52,5.55,5.49,5.52,1176000.0,4.4275,4.4515,4.4034,4.4275,1176000.0
2008-11-12 10:05:00,5.52,5.53,5.49,5.52,630000.0,4.4275,4.4355,4.4034,4.4275,630000.0
2008-11-12 10:10:00,5.52,5.62,5.52,5.57,1094400.0,4.4275,4.5077,4.4275,4.4676,1094400.0
2008-11-12 10:15:00,5.57,5.61,5.57,5.61,785200.0,4.4676,4.4997,4.4676,4.4997,785200.0
2008-11-12 10:20:00,5.61,5.61,5.57,5.6,325600.0,4.4997,4.4997,4.4676,4.4916,325600.0
2008-11-12 10:25:00,5.6,5.62,5.56,5.56,433200.0,4.4916,4.5077,4.4596,4.4596,433200.0
2008-11-12 10:30:00,5.56,5.6,5.53,5.54,838800.0,4.4596,4.4916,4.4355,4.4435,838800.0
2008-11-12 10:35:00,5.54,5.55,5.51,5.52,353200.0,4.4435,4.4515,4.4195,4.4275,353200.0
2008-11-12 10:40:00,5.52,5.54,5.5,5.53,410800.0,4.4275,4.4435,4.4114,4.4355,410800.0
2008-11-12 10:45:00,5.53,5.57,5.52,5.55,416400.0,4.4355,4.4676,4.4275,4.4515,416400.0
2008-11-12 10:50:00,5.54,5.56,5.53,5.53,320000.0,4.4435,4.4596,4.4355,4.4355,320000.0
2008-11-12 10:55:00,5.53,5.53,5.51,5.51,247200.0,4.4355,4.4355,4.4195,4.4195,247200.0
2008-11-12 11:00:00,5.51,5.51,5.49,5.49,370000.0,4.4195,4.4195,4.4034,4.4034,370000.0
2008-11-12 11:05:00,5.49,5.49,5.48,5.49,203600.0,4.4034,4.4034,4.3954,4.4034,203600.0
2008-11-12 11:10:00,5.49,5.5,5.46,5.47,288800.0,4.4034,4.4114,4.3794,4.3874,288800.0
2008-11-12 11:15:00,5.46,5.48,5.45,5.46,379200.0,4.3794,4.3954,4.3713,4.3794,379200.0
2008-11-12 11:20:00,5.46,5.46,5.44,5.46,490000.0,4.3794,4.3794,4.3633,4.3794,490000.0
2008-11-12 11:25:00,5.46,5.46,5.44,5.45,387600.0,4.3794,4.3794,4.3633,4.3713,387600.0
2008-11-12 11:30:00,5.45,5.47,5.42,5.43,386400.0,4.3713,4.3874,4.3473,4.3553,386400.0
2008-11-12 11:35:00,5.43,5.44,5.43,5.44,264000.0,4.3553,4.3633,4.3553,4.3633,264000.0
2008-11-12 11:40:00,5.44,5.45,5.43,5.45,740000.0,4.3633,4.3713,4.3553,4.3713,740000.0
2008-11-12 11:45:00,5.45,5.47,5.45,5.46,1064800.0,4.3713,4.3874,4.3713,4.3794,1064800.0
2008-11-12 11:50:00,5.46,5.48,5.46,5.48,401600.0,4.3794,4.3954,4.3794,4.3954,401600.0
2008-11-12 11:55:00,5.48,5.48,5.46,5.47,249600.0,4.3954,4.3954,4.3794,4.3874,249600.0
2008-11-12 12:00:00,5.47,5.47,5.45,5.46,320400.0,4.3874,4.3874,4.3713,4.3794,320400.0
2008-11-12 12:05:00,5.46,5.46,5.42,5.43,400800.0,4.3794,4.3794,4.3473,4.3553,400800.0
2008-11-12 12:10:00,5.43,5.43,5.42,5.43,215200.0,4.3553,4.3553,4.3473,4.3553,215200.0
2008-11-12 12:15:00,5.43,5.44,5.43,5.44,239600.0,4.3553,4.3633,4.3553,4.3633,239600.0
2008-11-12 12:20:00,5.44,5.44,5.42,5.43,232000.0,4.3633,4.3633,4.3473,4.3553,232000.0
2008-11-12 12:25:00,5.43,5.45,5.43,5.45,280000.0,4.3553,4.3713,4.3553,4.3713,280000.0
2008-11-12 12:30:00,5.45,5.47,5.43,5.43,246800.0,4.3713,4.3874,4.3553,4.3553,246800.0
2008-11-12 12:35:00,5.43,5.46,5.43,5.46,163600.0,4.3553,4.3794,4.3553,4.3794,163600.0
2008-11-12 12:40:00,5.45,5.46,5.45,5.46,168800.0,4.3713,4.3794,4.3713,4.3794,168800.0
2008-11-12 12:45:00,5.46,5.48,5.46,5.48,479200.0,4.3794,4.3954,4.3794,4.3954,479200.0
2008-11-12 12:50:00,5.48,5.48,5.46,5.47,1269600.0,4.3954,4.3954,4.3794,4.3874,1269600.0
2008-11-12 12:55:00,5.47,5.49,5.46,5.49,439600.0,4.3874,4.4034,4.3794,4.4034,439600.0
2008-11-12 13:00:00,5.49,5.51,5.49,5.49,445200.0,4.4034,4.4195,4.4034,4.4034,445200.0
2008-11-12 13:05:00,5.49,5.49,5.47,5.47,296800.0,4.4034,4.4034,4.3874,4.3874,296800.0
2008-11-12 13:10:00,5.47,5.47,5.45,5.46,216800.0,4.3874,4.3874,4.3713,4.3794,216800.0
2008-11-12 13:15:00,5.46,5.46,5.44,5.44,311200.0,4.3794,4.3794,4.3633,4.3633,311200.0
2008-11-12 13:20:00,5.44,5.44,5.43,5.44,269200.0,4.3633,4.3633,4.3553,4.3633,269200.0
2008-11-12 13:25:00,5.44,5.44,5.43,5.44,186400.0,4.3633,4.3633,4.3553,4.3633,186400.0
2008-11-12 13:30:00,5.44,5.45,5.44,5.44,182000.0,4.3633,4.3713,4.3633,4.3633,182000.0
2008-11-12 13:35:00,5.43,5.46,5.43,5.45,159600.0,4.3553,4.3794,4.3553,4.3713,159600.0
2008-11-12 13:40:00,5.45,5.47,5.45,5.47,160400.0,4.3713,4.3874,4.3713,4.3874,160400.0
2008-11-12 13:45:00,5.46,5.47,5.44,5.44,141600.0,4.3794,4.3874,4.3633,4.3633,141600.0
2008-11-12 13:50:00,5.44,5.45,5.42,5.42,203200.0,4.3633,4.3713,4.3473,4.3473,203200.0
2008-11-12 13:55:00,5.42,5.42,5.4,5.42,156000.0,4.3473,4.3473,4.3312,4.3473,156000.0
2008-11-12 14:00:00,5.42,5.42,5.4,5.4,224800.0,4.3473,4.3473,4.3312,4.3312,224800.0
2008-11-12 14:05:00,5.4,5.4,5.38,5.39,177600.0,4.3312,4.3312,4.3152,4.3232,177600.0
2008-11-12 14:10:00,5.4,5.4,5.39,5.4,222000.0,4.3312,4.3312,4.3232,4.3312,222000.0
2008-11-12 14:15:00,5.4,5.41,5.4,5.41,214800.0,4.3312,4.3393,4.3312,4.3393,214800.0
2008-11-12 14:20:00,5.41,5.43,5.41,5.43,189200.0,4.3393,4.3553,4.3393,4.3553,189200.0
2008-11-12 14:25:00,5.43,5.45,5.43,5.44,272400.0,4.3553,4.3713,4.3553,4.3633,272400.0
2008-11-12 14:30:00,5.44,5.46,5.44,5.44,159600.0,4.3633,4.3794,4.3633,4.3633,159600.0
2008-11-12 14:35:00,5.44,5.45,5.43,5.45,229200.0,4.3633,4.3713,4.3553,4.3713,229200.0
2008-11-12 14:40:00,5.44,5.46,5.43,5.46,331600.0,4.3633,4.3794,4.3553,4.3794,331600.0
2008-11-12 14:45:00,5.46,5.47,5.44,5.44,196800.0,4.3794,4.3874,4.3633,4.3633,196800.0
2008-11-12 14:50:00,5.44,5.45,5.43,5.45,445200.0,4.3633,4.3713,4.3553,4.3713,445200.0
2008-11-12 14:55:00,5.44,5.45,5.43,5.44,233200.0,4.3633,4.3713,4.3553,4.3633,233200.0
2008-11-12 15:00:00,5.44,5.44,5.43,5.44,306800.0,4.3633,4.3633,4.3553,4.3633,306800.0
2008-11-12 15:05:00,5.44,5.45,5.43,5.44,270000.0,4.3633,4.3713,4.3553,4.3633,270000.0
2008-11-12 15:10:00,5.43,5.45,5.43,5.45,396000.0,4.3553,4.3713,4.3553,4.3713,396000.0
2008-11-12 15:15:00,5.45,5.45,5.43,5.45,312000.0,4.3713,4.3713,4.3553,4.3713,312000.0
2008-11-12 15:20:00,5.45,5.45,5.43,5.44,280000.0,4.3713,4.3713,4.3553,4.3633,280000.0
2008-11-12 15:25:00,5.44,5.45,5.42,5.44,312800.0,4.3633,4.3713,4.3473,4.3633,312800.0
2008-11-12 15:30:00,5.44,5.47,5.43,5.45,463200.0,4.3633,4.3874,4.3553,4.3713,463200.0
2008-11-12 15:35:00,5.45,5.45,5.43,5.43,416400.0,4.3713,4.3713,4.3553,4.3553,416400.0
2008-11-12 15:40:00,5.43,5.45,5.41,5.45,692000.0,4.3553,4.3713,4.3393,4.3713,692000.0
2008-11-12 15:45:00,5.45,5.46,5.42,5.42,816800.0,4.3713,4.3794,4.3473,4.3473,816800.0
2008-11-12 15:50:00,5.43,5.44,5.41,5.43,842000.0,4.3553,4.3633,4.3393,4.3553,842000.0
2008-11-12 15:55:00,5.43,5.47,5.42,5.44,1692400.0,4.3553,4.3874,4.3473,4.3633,1692400.0
2008-11-13 09:30:00,5.46,5.55,5.44,5.49,338000.0,4.3794,4.4515,4.3633,4.4034,338000.0
2008-11-13 09:35:00,5.49,5.52,5.4,5.41,438000.0,4.4034,4.4275,4.3312,4.3393,438000.0
2008-11-13 09:40:00,5.41,5.46,5.36,5.39,1222800.0,4.3393,4.3794,4.2992,4.3232,1222800.0
2008-11-13 09:45:00,5.39,5.41,5.31,5.31,1077600.0,4.3232,4.3393,4.259,4.259,1077600.0
2008-11-13 09:50:00,5.31,5.34,5.29,5.33,1096800.0,4.259,4.2831,4.243,4.2751,1096800.0
2008-11-13 09:55:00,5.33,5.33,5.28,5.28,1068000.0,4.2751,4.2751,4.235,4.235,1068000.0
2008-11-13 10:00:00,5.28,5.3,5.26,5.3,848000.0,4.235,4.251,4.2189,4.251,848000.0
2008-11-13 10:05:00,5.3,5.31,5.25,5.26,409200.0,4.251,4.259,4.2109,4.2189,409200.0
2008-11-13 10:10:00,5.26,5.28,5.25,5.27,510400.0,4.2189,4.235,4.2109,4.227,510400.0
2008-11-13 10:15:00,5.27,5.29,5.25,5.29,1152800.0,4.227,4.243,4.2109,4.243,1152800.0
2008-11-13 10:20:00,5.29,5.35,5.28,5.3,574800.0,4.243,4.2911,4.235,4.251,574800.0
2008-11-13 10:25:00,5.3,5.32,5.3,5.3,1029200.0,4.251,4.2671,4.251,4.251,1029200.0
2008-11-13 10:30:00,5.3,5.31,5.24,5.25,1422800.0,4.251,4.259,4.2029,4.2109,1422800.0
2008-11-13 10:35:00,5.25,5.26,5.25,5.25,710800.0,4.2109,4.2189,4.2109,4.2109,710800.0
2008-11-13 10:40:00,5.25,5.25,5.21,5.21,766800.0,4.2109,4.2109,4.1788,4.1788,766800.0
2008-11-13 10:45:00,5.21,5.21,5.18,5.18,867600.0,4.1788,4.1788,4.1548,4.1548,867600.0
2008-11-13 10:50:00,5.18,5.23,5.18,5.22,500400.0,4.1548,4.1949,4.1548,4.1869,500400.0
2008-11-13 10:55:00,5.22,5.24,5.21,5.24,239600.0,4.1869,4.2029,4.1788,4.2029,239600.0
2008-11-13 11:00:00,5.24,5.27,5.23,5.26,381600.0,4.2029,4.227,4.1949,4.2189,381600.0
2008-11-13 11:05:00,5.26,5.26,5.18,5.18,802000.0,4.2189,4.2189,4.1548,4.1548,802000.0
2008-11-13 11:10:00,5.18,5.22,5.18,5.22,816800.0,4.1548,4.1869,4.1548,4.1869,816800.0
2008-11-13 11:15:00,5.22,5.22,5.19,5.2,474800.0,4.1869,4.1869,4.1628,4.1708,474800.0
2008-11-13 11:20:00,5.2,5.23,5.19,5.23,473600.0,4.1708,4.1949,4.1628,4.1949,473600.0
2008-11-13 11:25:00,5.23,5.27,5.23,5.26,754800.0,4.1949,4.227,4.1949,4.2189,754800.0
2008-11-13 11:30:00,5.27,5.27,5.24,5.24,396000.0,4.227,4.227,4.2029,4.2029,396000.0
2008-11-13 11:35:00,5.24,5.25,5.22,5.23,405200.0,4.2029,4.2109,4.1869,4.1949,405200.0
2008-11-13 11:40:00,5.23,5.25,5.22,5.24,357600.0,4.1949,4.2109,4.1869,4.2029,357600.0
2008-11-13 11:45:00,5.23,5.24,5.23,5.23,206400.0,4.1949,4.2029,4.1949,4.1949,206400.0
2008-11-13 11:50:00,5.23,5.24,5.21,5.21,324000.0,4.1949,4.2029,4.1788,4.1788,324000.0
2008-11-13 11:55:00,5.21,5.23,5.21,5.23,341200.0,4.1788,4.1949,4.1788,4.1949,341200.0
2008-11-13 12:00:00,5.23,5.24,5.22,5.23,540400.0,4.1949,4.2029,4.1869,4.1949,540400.0
2008-11-13 12:05:00,5.23,5.25,5.22,5.25,349600.0,4.1949,4.2109,4.1869,4.2109,349600.0
2008-11-13 12:10:00,5.24,5.24,5.21,5.21,241200.0,4.2029,4.2029,4.1788,4.1788,241200.0
2008-11-13 12:15:00,5.21,5.21,5.21,5.21,164400.0,4.1788,4.1788,4.1788,4.1788,164400.0
2008-11-13 12:20:00,5.21,5.21,5.2,5.21,176800.0,4.1788,4.1788,4.1708,4.1788,176800.0
2008-11-13 12:25:00,5.2,5.21,5.19,5.2,225600.0,4.1708,4.1788,4.1628,4.1708,225600.0
2008-11-13 12:30:00,5.2,5.2,5.16,5.18,438400.0,4.1708,4.1708,4.1387,4.1548,438400.0
2008-11-13 12:35:00,5.18,5.18,5.17,5.17,322400.0,4.1548,4.1548,4.1468,4.1468,322400.0
2008-11-13 12:40:00,5.17,5.17,5.16,5.16,349600.0,4.1468,4.1468,4.1387,4.1387,349600.0
2008-11-13 12:45:00,5.16,5.17,5.14,5.14,425200.0,4.1387,4.1468,4.1227,4.1227,425200.0
2008-11-13 12:50:00,5.14,5.14,5.11,5.13,630400.0,4.1227,4.1227,4.0986,4.1147,630400.0
2008-11-13 12:55:00,5.13,5.13,5.05,5.06,492400.0,4.1147,4.1147,4.0505,4.0585,492400.0
2008-11-13 13:00:00,5.06,5.07,5.04,5.05,728000.0,4.0585,4.0665,4.0425,4.0505,728000.0
2008-11-13 13:05:00,5.05,5.11,5.05,5.11,370000.0,4.0505,4.0986,4.0505,4.0986,370000.0
2008-11-13 13:10:00,5.11,5.13,5.11,5.12,284800.0,4.0986,4.1147,4.0986,4.1067,284800.0
2008-11-13 13:15:00,5.12,5.19,5.12,5.17,440000.0,4.1067,4.1628,4.1067,4.1468,440000.0
2008-11-13 13:20:00,5.18,5.18,5.11,5.11,336000.0,4.1548,4.1548,4.0986,4.0986,336000.0
2008-11-13 13:25:00,5.11,5.16,5.1,5.16,424800.0,4.0986,4.1387,4.0906,4.1387,424800.0
2008-11-13 13:30:00,5.17,5.17,5.13,5.14,389600.0,4.1468,4.1468,4.1147,4.1227,389600.0
2008-11-13 13:35:00,5.14,5.21,5.14,5.2,555600.0,4.1227,4.1788,4.1227,4.1708,555600.0
2008-11-13 13:40:00,5.2,5.22,5.18,5.22,544000.0,4.1708,4.1869,4.1548,4.1869,544000.0
2008-11-13 13:45:00,5.22,5.23,5.16,5.16,639600.0,4.1869,4.1949,4.1387,4.1387,639600.0
2008-11-13 13:50:00,5.16,5.29,5.16,5.24,1002400.0,4.1387,4.243,4.1387,4.2029,1002400.0
2008-11-13 13:55:00,5.24,5.24,5.21,5.21,1209600.0,4.2029,4.2029,4.1788,4.1788,1209600.0
2008-11-13 14:00:00,5.21,5.23,5.19,5.21,339200.0,4.1788,4.1949,4.1628,4.1788,339200.0
2008-11-13 14:05:00,5.21,5.25,5.2,5.24,354400.0,4.1788,4.2109,4.1708,4.2029,354400.0
2008-11-13 14:10:00,5.24,5.27,5.23,5.24,497600.0,4.2029,4.227,4.1949,4.2029,497600.0
2008-11-13 14:15:00,5.24,5.27,5.22,5.22,476000.0,4.2029,4.227,4.1869,4.1869,476000.0
2008-11-13 14:20:00,5.22,5.31,5.22,5.3,407200.0,4.1869,4.259,4.1869,4.251,407200.0
2008-11-13 14:25:00,5.3,5.38,5.29,5.36,724400.0,4.251,4.3152,4.243,4.2992,724400.0
2008-11-13 14:30:00,5.36,5.39,5.31,5.31,638400.0,4.2992,4.3232,4.259,4.259,638400.0
2008-11-13 14:35:00,5.31,5.43,5.31,5.42,674400.0,4.259,4.3553,4.259,4.3473,674400.0
2008-11-13 14:40:00,5.42,5.42,5.36,5.39,560800.0,4.3473,4.3473,4.2992,4.3232,560800.0
2008-11-13 14:45:00,5.39,5.49,5.39,5.45,858800.0,4.3232,4.4034,4.3232,4.3713,858800.0
2008-11-13 14:50:00,5.46,5.47,5.44,5.46,499600.0,4.3794,4.3874,4.3633,4.3794,499600.0
2008-11-13 14:55:00,5.46,5.47,5.44,5.45,413200.0,4.3794,4.3874,4.3633,4.3713,413200.0
2008-11-13 15:00:00,5.45,5.47,5.43,5.43,610800.0,4.3713,4.3874,4.3553,4.3553,610800.0
2008-11-13 15:05:00,5.43,5.44,5.37,5.38,785200.0,4.3553,4.3633,4.3072,4.3152,785200.0
2008-11-13 15:10:00,5.39,5.43,5.38,5.41,672800.0,4.3232,4.3553,4.3152,4.3393,672800.0
2008-11-13 15:15:00,5.41,5.45,5.38,5.42,728800.0,4.3393,4.3713,4.3152,4.3473,728800.0
2008-11-13 15:20:00,5.43,5.52,5.41,5.5,1257600.0,4.3553,4.4275,4.3393,4.4114,1257600.0
2008-11-13 15:25:00,5.5,5.54,5.48,5.54,585200.0,4.4114,4.4435,4.3954,4.4435,585200.0
2008-11-13 15:30:00,5.54,5.58,5.53,5.57,970800.0,4.4435,4.4756,4.4355,4.4676,970800.0
2008-11-13 15:35:00,5.57,5.58,5.54,5.55,910400.0,4.4676,4.4756,4.4435,4.4515,910400.0
2008-11-13 15:40:00,5.54,5.59,5.54,5.57,929200.0,4.4435,4.4836,4.4435,4.4676,929200.0
2008-11-13 15:45:00,5.57,5.59,5.54,5.55,999200.0,4.4676,4.4836,4.4435,4.4515,999200.0
2008-11-13 15:50:00,5.54,5.58,5.54,5.57,672800.0,4.4435,4.4756,4.4435,4.4676,672800.0
2008-11-13 15:55:00,5.57,5.66,5.57,5.64,935600.0,4.4676,4.5398,4.4676,4.5237,935600.0
2008-11-14 09:30:00,5.61,5.61,5.44,5.56,264400.0,4.4997,4.4997,4.3633,4.4596,264400.0
2008-11-14 09:35:00,5.54,5.56,5.48,5.51,176000.0,4.4435,4.4596,4.3954,4.4195,176000.0
2008-11-14 09:40:00,5.51,5.6,5.47,5.59,283200.0,4.4195,4.4916,4.3874,4.4836,283200.0
2008-11-14 09:45:00,5.59,5.61,5.53,5.54,296400.0,4.4836,4.4997,4.4355,4.4435,296400.0
2008-11-14 09:50:00,5.54,5.58,5.52,5.55,259600.0,4.4435,4.4756,4.4275,4.4515,259600.0
2008-11-14 09:55:00,5.56,5.61,5.53,5.55,280000.0,4.4596,4.4997,4.4355,4.4515,280000.0
2008-11-14 10:00:00,5.55,5.59,5.55,5.56,182000.0,4.4515,4.4836,4.4515,4.4596,182000.0
2008-11-14 10:05:00,5.56,5.58,5.52,5.52,258800.0,4.4596,4.4756,4.4275,4.4275,258800.0
2008-11-14 10:10:00,5.53,5.57,5.5,5.5,225600.0,4.4355,4.4676,4.4114,4.4114,225600.0
2008-11-14 10:15:00,5.5,5.52,5.48,5.49,271600.0,4.4114,4.4275,4.3954,4.4034,271600.0
2008-11-14 10:20:00,5.49,5.5,5.44,5.45,216000.0,4.4034,4.4114,4.3633,4.3713,216000.0
2008-11-14 10:25:00,5.45,5.5,5.45,5.5,200400.0,4.3713,4.4114,4.3713,4.4114,200400.0
2008-11-14 10:30:00,5.49,5.5,5.45,5.46,370400.0,4.4034,4.4114,4.3713,4.3794,370400.0
2008-11-14 10:35:00,5.46,5.5,5.45,5.46,330800.0,4.3794,4.4114,4.3713,4.3794,330800.0
2008-11-14 10:40:00,5.46,5.47,5.45,5.46,372800.0,4.3794,4.3874,4.3713,4.3794,372800.0
2008-11-14 10:45:00,5.46,5.5,5.44,5.48,212400.0,4.3794,4.4114,4.3633,4.3954,212400.0
2008-11-14 10:50:00,5.49,5.51,5.43,5.45,306800.0,4.4034,4.4195,4.3553,4.3713,306800.0
2008-11-14 10:55:00,5.46,5.46,5.43,5.43,265200.0,4.3794,4.3794,4.3553,4.3553,265200.0
2008-11-14 11:00:00,5.43,5.44,5.4,5.41,253200.0,4.3553,4.3633,4.3312,4.3393,253200.0
2008-11-14 11:05:00,5.41,5.46,5.4,5.43,298000.0,4.3393,4.3794,4.3312,4.3553,298000.0
2008-11-14 11:10:00,5.43,5.46,5.41,5.45,268000.0,4.3553,4.3794,4.3393,4.3713,268000.0
2008-11-14 11:15:00,5.45,5.46,5.43,5.45,169600.0,4.3713,4.3794,4.3553,4.3713,169600.0
2008-11-14 11:20:00,5.45,5.45,5.42,5.43,149600.0,4.3713,4.3713,4.3473,4.3553,149600.0
2008-11-14 11:25:00,5.42,5.46,5.41,5.41,226000.0,4.3473,4.3794,4.3393,4.3393,226000.0
2008-11-14 11:30:00,5.41,5.41,5.39,5.4,200800.0,4.3393,4.3393,4.3232,4.3312,200800.0
2008-11-14 11:35:00,5.4,5.41,5.39,5.39,165600.0,4.3312,4.3393,4.3232,4.3232,165600.0
2008-11-14 11:40:00,5.39,5.4,5.37,5.4,177600.0,4.3232,4.3312,4.3072,4.3312,177600.0
2008-11-14 11:45:00,5.4,5.43,5.4,5.43,266400.0,4.3312,4.3553,4.3312,4.3553,266400.0
2008-11-14 11:50:00,5.43,5.45,5.4,5.41,221600.0,4.3553,4.3713,4.3312,4.3393,221600.0
2008-11-14 11:55:00,5.41,5.41,5.38,5.39,121600.0,4.3393,4.3393,4.3152,4.3232,121600.0
2008-11-14 12:00:00,5.39,5.39,5.36,5.36,253600.0,4.3232,4.3232,4.2992,4.2992,253600.0
2008-11-14 12:05:00,5.36,5.39,5.34,5.39,165600.0,4.2992,4.3232,4.2831,4.3232,165600.0
2008-11-14 12:10:00,5.39,5.4,5.37,5.4,193600.0,4.3232,4.3312,4.3072,4.3312,193600.0
2008-11-14 12:15:00,5.4,5.41,5.36,5.37,226400.0,4.3312,4.3393,4.2992,4.3072,226400.0
2008-11-14 12:20:00,5.37,5.4,5.36,5.39,186800.0,4.3072,4.3312,4.2992,4.3232,186800.0
2008-11-14 12:25:00,5.39,5.41,5.38,5.4,154000.0,4.3232,4.3393,4.3152,4.3312,154000.0
2008-11-14 12:30:00,5.4,5.4,5.35,5.35,162000.0,4.3312,4.3312,4.2911,4.2911,162000.0
2008-11-14 12:35:00,5.35,5.42,5.35,5.41,133600.0,4.2911,4.3473,4.2911,4.3393,133600.0
2008-11-14 12:40:00,5.41,5.43,5.41,5.41,117200.0,4.3393,4.3553,4.3393,4.3393,117200.0
2008-11-14 12:45:00,5.42,5.43,5.4,5.4,62800.0,4.3473,4.3553,4.3312,4.3312,62800.0
2008-11-14 12:50:00,5.4,5.42,5.4,5.41,82400.0,4.3312,4.3473,4.3312,4.3393,82400.0
2008-11-14 12:55:00,5.41,5.44,5.41,5.41,183200.0,4.3393,4.3633,4.3393,4.3393,183200.0
2008-11-14 13:00:00,5.41,5.41,5.39,5.39,87200.0,4.3393,4.3393,4.3232,4.3232,87200.0
2008-11-14 13:05:00,5.38,5.38,5.37,5.38,72400.0,4.3152,4.3152,4.3072,4.3152,72400.0
2008-11-14 13:10:00,5.38,5.38,5.35,5.36,173600.0,4.3152,4.3152,4.2911,4.2992,173600.0
2008-11-14 13:15:00,5.35,5.36,5.35,5.36,172800.0,4.2911,4.2992,4.2911,4.2992,172800.0
2008-11-14 13:20:00,5.36,5.38,5.35,5.38,242400.0,4.2992,4.3152,4.2911,4.3152,242400.0
2008-11-14 13:25:00,5.38,5.43,5.38,5.42,197200.0,4.3152,4.3553,4.3152,4.3473,197200.0
2008-11-14 13:30:00,5.42,5.45,5.41,5.42,170000.0,4.3473,4.3713,4.3393,4.3473,170000.0
2008-11-14 13:35:00,5.42,5.44,5.39,5.42,222000.0,4.3473,4.3633,4.3232,4.3473,222000.0
2008-11-14 13:40:00,5.42,5.44,5.4,5.4,167600.0,4.3473,4.3633,4.3312,4.3312,167600.0
2008-11-14 13:45:00,5.39,5.42,5.38,5.41,281200.0,4.3232,4.3473,4.3152,4.3393,281200.0
2008-11-14 13:50:00,5.41,5.43,5.4,5.4,178800.0,4.3393,4.3553,4.3312,4.3312,178800.0
2008-11-14 13:55:00,5.4,5.42,5.38,5.38,110800.0,4.3312,4.3473,4.3152,4.3152,110800.0
2008-11-14 14:00:00,5.38,5.42,5.37,5.41,174400.0,4.3152,4.3473,4.3072,4.3393,174400.0
2008-11-14 14:05:00,5.41,5.43,5.4,5.4,289200.0,4.3393,4.3553,4.3312,4.3312,289200.0
2008-11-14 14:10:00,5.4,5.41,5.38,5.4,222800.0,4.3312,4.3393,4.3152,4.3312,222800.0
2008-11-14 14:15:00,5.4,5.46,5.4,5.46,179200.0,4.3312,4.3794,4.3312,4.3794,179200.0
2008-11-14 14:20:00,5.46,5.46,5.43,5.45,337200.0,4.3794,4.3794,4.3553,4.3713,337200.0
2008-11-14 14:25:00,5.46,5.49,5.43,5.43,214800.0,4.3794,4.4034,4.3553,4.3553,214800.0
2008-11-14 14:30:00,5.43,5.44,5.42,5.43,446000.0,4.3553,4.3633,4.3473,4.3553,446000.0
2008-11-14 14:35:00,5.43,5.49,5.43,5.47,357200.0,4.3553,4.4034,4.3553,4.3874,357200.0
2008-11-14 14:40:00,5.46,5.54,5.46,5.53,593200.0,4.3794,4.4435,4.3794,4.4355,593200.0
2008-11-14 14:45:00,5.53,5.54,5.49,5.51,500800.0,4.4355,4.4435,4.4034,4.4195,500800.0
2008-11-14 14:50:00,5.51,5.54,5.49,5.52,386800.0,4.4195,4.4435,4.4034,4.4275,386800.0
2008-11-14 14:55:00,5.52,5.6,5.52,5.59,433200.0,4.4275,4.4916,4.4275,4.4836,433200.0
2008-11-14 15:00:00,5.59,5.61,5.54,5.54,375600.0,4.4836,4.4997,4.4435,4.4435,375600.0
2008-11-14 15:05:00,5.54,5.58,5.52,5.57,287600.0,4.4435,4.4756,4.4275,4.4676,287600.0
2008-11-14 15:10:00,5.57,5.58,5.51,5.55,483600.0,4.4676,4.4756,4.4195,4.4515,483600.0
2008-11-14 15:15:00,5.56,5.58,5.48,5.49,210400.0,4.4596,4.4756,4.3954,4.4034,210400.0
2008-11-14 15:20:00,5.48,5.53,5.48,5.51,246000.0,4.3954,4.4355,4.3954,4.4195,246000.0
2008-11-14 15:25:00,5.51,5.52,5.44,5.48,284000.0,4.4195,4.4275,4.3633,4.3954,284000.0
2008-11-14 15:30:00,5.48,5.48,5.4,5.42,539200.0,4.3954,4.3954,4.3312,4.3473,539200.0
2008-11-14 15:35:00,5.42,5.47,5.41,5.47,746400.0,4.3473,4.3874,4.3393,4.3874,746400.0
2008-11-14 15:40:00,5.47,5.47,5.41,5.44,704800.0,4.3874,4.3874,4.3393,4.3633,704800.0
2008-11-14 15:45:00,5.44,5.47,5.42,5.44,611200.0,4.3633,4.3874,4.3473,4.3633,611200.0
2008-11-14 15:50:00,5.44,5.44,5.38,5.38,474800.0,4.3633,4.3633,4.3152,4.3152,474800.0
2008-11-14 15:55:00,5.38,5.39,5.28,5.34,759200.0,4.3152,4.3232,4.235,4.2831,759200.0
2008-11-17 09:30:00,5.28,5.36,5.27,5.35,270800.0,4.235,4.2992,4.227,4.2911,270800.0
2008-11-17 09:35:00,5.34,5.41,5.31,5.34,262400.0,4.2831,4.3393,4.259,4.2831,262400.0
2008-11-17 09:40:00,5.34,5.38,5.31,5.35,307200.0,4.2831,4.3152,4.259,4.2911,307200.0
2008-11-17 09:45:00,5.34,5.35,5.31,5.35,366000.0,4.2831,4.2911,4.259,4.2911,366000.0
2008-11-17 09:50:00,5.35,5.38,5.34,5.36,172800.0,4.2911,4.3152,4.2831,4.2992,172800.0
2008-11-17 09:55:00,5.36,5.38,5.35,5.36,193200.0,4.2992,4.3152,4.2911,4.2992,193200.0
2008-11-17 10:00:00,5.36,5.36,5.32,5.35,242800.0,4.2992,4.2992,4.2671,4.2911,242800.0
2008-11-17 10:05:00,5.35,5.38,5.33,5.37,402800.0,4.2911,4.3152,4.2751,4.3072,402800.0
2008-11-17 10:10:00,5.37,5.38,5.35,5.35,293200.0,4.3072,4.3152,4.2911,4.2911,293200.0
2008-11-17 10:15:00,5.35,5.36,5.33,5.34,557200.0,4.2911,4.2992,4.2751,4.2831,557200.0
2008-11-17 10:20:00,5.33,5.36,5.3,5.34,484000.0,4.2751,4.2992,4.251,4.2831,484000.0
2008-11-17 10:25:00,5.34,5.36,5.32,5.33,395600.0,4.2831,4.2992,4.2671,4.2751,395600.0
2008-11-17 10:30:00,5.33,5.34,5.31,5.33,354400.0,4.2751,4.2831,4.259,4.2751,354400.0
2008-11-17 10:35:00,5.33,5.35,5.33,5.34,229200.0,4.2751,4.2911,4.2751,4.2831,229200.0
2008-11-17 10:40:00,5.34,5.34,5.31,5.32,334800.0,4.2831,4.2831,4.259,4.2671,334800.0
2008-11-17 10:45:00,5.31,5.32,5.29,5.31,414000.0,4.259,4.2671,4.243,4.259,414000.0
2008-11-17 10:50:00,5.3,5.32,5.3,5.31,230400.0,4.251,4.2671,4.251,4.259,230400.0
2008-11-17 10:55:00,5.31,5.33,5.29,5.31,202000.0,4.259,4.2751,4.243,4.259,202000.0
2008-11-17 11:00:00,5.31,5.33,5.3,5.31,152800.0,4.259,4.2751,4.251,4.259,152800.0
2008-11-17 11:05:00,5.31,5.32,5.29,5.3,229600.0,4.259,4.2671,4.243,4.251,229600.0
2008-11-17 11:10:00,5.3,5.34,5.3,5.32,199200.0,4.251,4.2831,4.251,4.2671,199200.0
2008-11-17 11:15:00,5.32,5.35,5.32,5.34,293200.0,4.2671,4.2911,4.2671,4.2831,293200.0
2008-11-17 11:20:00,5.34,5.36,5.31,5.32,364800.0,4.2831,4.2992,4.259,4.2671,364800.0
2008-11-17 11:25:00,5.31,5.32,5.3,5.31,249600.0,4.259,4.2671,4.251,4.259,249600.0
2008-11-17 11:30:00,5.31,5.32,5.3,5.3,333200.0,4.259,4.2671,4.251,4.251,333200.0
2008-11-17 11:35:00,5.31,5.31,5.28,5.3,253200.0,4.259,4.259,4.235,4.251,253200.0
2008-11-17 11:40:00,5.3,5.31,5.25,5.26,304400.0,4.251,4.259,4.2109,4.2189,304400.0
2008-11-17 11:45:00,5.26,5.32,5.26,5.32,267600.0,4.2189,4.2671,4.2189,4.2671,267600.0
2008-11-17 11:50:00,5.32,5.36,5.32,5.34,325200.0,4.2671,4.2992,4.2671,4.2831,325200.0
2008-11-17 11:55:00,5.34,5.36,5.34,5.35,172400.0,4.2831,4.2992,4.2831,4.2911,172400.0
2008-11-17 12:00:00,5.35,5.36,5.32,5.32,241600.0,4.2911,4.2992,4.2671,4.2671,241600.0
2008-11-17 12:05:00,5.33,5.35,5.32,5.34,400400.0,4.2751,4.2911,4.2671,4.2831,400400.0
2008-11-17 12:10:00,5.35,5.36,5.32,5.35,305600.0,4.2911,4.2992,4.2671,4.2911,305600.0
2008-11-17 12:15:00,5.35,5.35,5.32,5.34,265200.0,4.2911,4.2911,4.2671,4.2831,265200.0
2008-11-17 12:20:00,5.34,5.36,5.33,5.35,386400.0,4.2831,4.2992,4.2751,4.2911,386400.0
2008-11-17 12:25:00,5.35,5.35,5.33,5.34,261600.0,4.2911,4.2911,4.2751,4.2831,261600.0
2008-11-17 12:30:00,5.33,5.35,5.33,5.34,624800.0,4.2751,4.2911,4.2751,4.2831,624800.0
2008-11-17 12:35:00,5.35,5.35,5.31,5.32,493200.0,4.2911,4.2911,4.259,4.2671,493200.0
2008-11-17 12:40:00,5.32,5.33,5.32,5.33,139200.0,4.2671,4.2751,4.2671,4.2751,139200.0
2008-11-17 12:45:00,5.33,5.35,5.33,5.34,484800.0,4.2751,4.2911,4.2751,4.2831,484800.0
2008-11-17 12:50:00,5.34,5.34,5.31,5.31,483600.0,4.2831,4.2831,4.259,4.259,483600.0
2008-11-17 12:55:00,5.31,5.31,5.28,5.28,286400.0,4.259,4.259,4.235,4.235,286400.0
2008-11-17 13:00:00,5.28,5.28,5.25,5.25,306000.0,4.235,4.235,4.2109,4.2109,306000.0
2008-11-17 13:05:00,5.25,5.26,5.24,5.25,335600.0,4.2109,4.2189,4.2029,4.2109,335600.0
2008-11-17 13:10:00,5.25,5.25,5.24,5.25,194400.0,4.2109,4.2109,4.2029,4.2109,194400.0
2008-11-17 13:15:00,5.25,5.25,5.22,5.22,246000.0,4.2109,4.2109,4.1869,4.1869,246000.0
2008-11-17 13:20:00,5.22,5.23,5.2,5.2,231200.0,4.1869,4.1949,4.1708,4.1708,231200.0
2008-11-17 13:25:00,5.2,5.23,5.2,5.22,489600.0,4.1708,4.1949,4.1708,4.1869,489600.0
2008-11-17 13:30:00,5.23,5.23,5.21,5.22,802800.0,4.1949,4.1949,4.1788,4.1869,802800.0
2008-11-17 13:35:00,5.22,5.22,5.19,5.2,210800.0,4.1869,4.1869,4.1628,4.1708,210800.0
2008-11-17 13:40:00,5.2,5.21,5.2,5.21,196000.0,4.1708,4.1788,4.1708,4.1788,196000.0
2008-11-17 13:45:00,5.21,5.22,5.21,5.22,61600.0,4.1788,4.1869,4.1788,4.1869,61600.0
2008-11-17 13:50:00,5.22,5.25,5.22,5.24,233600.0,4.1869,4.2109,4.1869,4.2029,233600.0
2008-11-17 13:55:00,5.24,5.26,5.24,5.25,148000.0,4.2029,4.2189,4.2029,4.2109,148000.0
2008-11-17 14:00:00,5.25,5.25,5.23,5.24,287200.0,4.2109,4.2109,4.1949,4.2029,287200.0
2008-11-17 14:05:00,5.24,5.27,5.24,5.26,241600.0,4.2029,4.227,4.2029,4.2189,241600.0
2008-11-17 14:10:00,5.26,5.29,5.25,5.27,152400.0,4.2189,4.243,4.2109,4.227,152400.0
2008-11-17 14:15:00,5.27,5.27,5.24,5.25,312000.0,4.227,4.227,4.2029,4.2109,312000.0
2008-11-17 14:20:00,5.25,5.28,5.24,5.24,225600.0,4.2109,4.235,4.2029,4.2029,225600.0
2008-11-17 14:25:00,5.24,5.25,5.22,5.22,269200.0,4.2029,4.2109,4.1869,4.1869,269200.0
2008-11-17 14:30:00,5.22,5.24,5.2,5.23,288000.0,4.1869,4.2029,4.1708,4.1949,288000.0
2008-11-17 14:35:00,5.23,5.27,5.22,5.26,407600.0,4.1949,4.227,4.1869,4.2189,407600.0
2008-11-17 14:40:00,5.26,5.28,5.25,5.27,303600.0,4.2189,4.235,4.2109,4.227,303600.0
2008-11-17 14:45:00,5.27,5.27,5.24,5.25,522400.0,4.227,4.227,4.2029,4.2109,522400.0
2008-11-17 14:50:00,5.25,5.26,5.24,5.26,547600.0,4.2109,4.2189,4.2029,4.2189,547600.0
2008-11-17 14:55:00,5.26,5.28,5.25,5.25,356800.0,4.2189,4.235,4.2109,4.2109,356800.0
2008-11-17 15:00:00,5.25,5.3,5.24,5.3,464000.0,4.2109,4.251,4.2029,4.251,464000.0
2008-11-17 15:05:00,5.3,5.3,5.27,5.28,372400.0,4.251,4.251,4.227,4.235,372400.0
2008-11-17 15:10:00,5.28,5.29,5.25,5.29,418800.0,4.235,4.243,4.2109,4.243,418800.0
2008-11-17 15:15:00,5.29,5.31,5.28,5.28,477200.0,4.243,4.259,4.235,4.235,477200.0
2008-11-17 15:20:00,5.28,5.29,5.25,5.25,512400.0,4.235,4.243,4.2109,4.2109,512400.0
2008-11-17 15:25:00,5.25,5.26,5.23,5.25,441600.0,4.2109,4.2189,4.1949,4.2109,441600.0
2008-11-17 15:30:00,5.25,5.26,5.22,5.22,530000.0,4.2109,4.2189,4.1869,4.1869,530000.0
2008-11-17 15:35:00,5.21,5.23,5.18,5.2,514400.0,4.1788,4.1949,4.1548,4.1708,514400.0
2008-11-17 15:40:00,5.2,5.22,5.19,5.22,557600.0,4.1708,4.1869,4.1628,4.1869,557600.0
2008-11-17 15:45:00,5.22,5.22,5.19,5.19,700800.0,4.1869,4.1869,4.1628,4.1628,700800.0
2008-11-17 15:50:00,5.19,5.21,5.18,5.18,689200.0,4.1628,4.1788,4.1548,4.1548,689200.0
2008-11-17 15:55:00,5.18,5.19,5.16,5.16,1076800.0,4.1548,4.1628,4.1387,4.1387,1076800.0
2008-11-18 09:30:00,5.14,5.2,5.13,5.17,293600.0,4.1227,4.1708,4.1147,4.1468,293600.0
2008-11-18 09:35:00,5.17,5.2,5.15,5.17,382400.0,4.1468,4.1708,4.1307,4.1468,382400.0
2008-11-18 09:40:00,5.17,5.21,5.16,5.17,459200.0,4.1468,4.1788,4.1387,4.1468,459200.0
2008-11-18 09:45:00,5.17,5.2,5.14,5.19,416000.0,4.1468,4.1708,4.1227,4.1628,416000.0
2008-11-18 09:50:00,5.19,5.19,5.13,5.15,301600.0,4.1628,4.1628,4.1147,4.1307,301600.0
2008-11-18 09:55:00,5.15,5.16,5.12,5.15,733200.0,4.1307,4.1387,4.1067,4.1307,733200.0
2008-11-18 10:00:00,5.15,5.16,5.11,5.13,478400.0,4.1307,4.1387,4.0986,4.1147,478400.0
2008-11-18 10:05:00,5.13,5.14,5.1,5.13,381600.0,4.1147,4.1227,4.0906,4.1147,381600.0
2008-11-18 10:10:00,5.12,5.15,5.12,5.12,428400.0,4.1067,4.1307,4.1067,4.1067,428400.0
2008-11-18 10:15:00,5.12,5.15,5.11,5.14,491200.0,4.1067,4.1307,4.0986,4.1227,491200.0
2008-11-18 10:20:00,5.14,5.16,5.1,5.12,768000.0,4.1227,4.1387,4.0906,4.1067,768000.0
2008-11-18 10:25:00,5.12,5.22,5.11,5.22,644000.0,4.1067,4.1869,4.0986,4.1869,644000.0
2008-11-18 10:30:00,5.22,5.22,5.18,5.18,214400.0,4.1869,4.1869,4.1548,4.1548,214400.0
2008-11-18 10:35:00,5.18,5.19,5.15,5.18,238400.0,4.1548,4.1628,4.1307,4.1548,238400.0
2008-11-18 10:40:00,5.18,5.19,5.14,5.14,234000.0,4.1548,4.1628,4.1227,4.1227,234000.0
2008-11-18 10:45:00,5.14,5.18,5.14,5.17,430400.0,4.1227,4.1548,4.1227,4.1468,430400.0
2008-11-18 10:50:00,5.17,5.17,5.14,5.15,304800.0,4.1468,4.1468,4.1227,4.1307,304800.0
2008-11-18 10:55:00,5.16,5.16,5.13,5.15,256800.0,4.1387,4.1387,4.1147,4.1307,256800.0
2008-11-18 11:00:00,5.15,5.15,5.11,5.12,457200.0,4.1307,4.1307,4.0986,4.1067,457200.0
2008-11-18 11:05:00,5.12,5.13,5.11,5.13,299200.0,4.1067,4.1147,4.0986,4.1147,299200.0
2008-11-18 11:10:00,5.13,5.14,5.12,5.13,282400.0,4.1147,4.1227,4.1067,4.1147,282400.0
2008-11-18 11:15:00,5.13,5.14,5.12,5.13,255200.0,4.1147,4.1227,4.1067,4.1147,255200.0
2008-11-18 11:20:00,5.13,5.13,5.11,5.11,263200.0,4.1147,4.1147,4.0986,4.0986,263200.0
2008-11-18 11:25:00,5.11,5.13,5.1,5.12,170800.0,4.0986,4.1147,4.0906,4.1067,170800.0
2008-11-18 11:30:00,5.13,5.15,5.11,5.15,395600.0,4.1147,4.1307,4.0986,4.1307,395600.0
2008-11-18 11:35:00,5.15,5.18,5.15,5.16,164800.0,4.1307,4.1548,4.1307,4.1387,164800.0
2008-11-18 11:40:00,5.16,5.16,5.15,5.16,114400.0,4.1387,4.1387,4.1307,4.1387,114400.0
2008-11-18 11:45:00,5.16,5.17,5.15,5.15,119600.0,4.1387,4.1468,4.1307,4.1307,119600.0
2008-11-18 11:50:00,5.15,5.18,5.15,5.17,187200.0,4.1307,4.1548,4.1307,4.1468,187200.0
2008-11-18 11:55:00,5.17,5.17,5.14,5.16,254800.0,4.1468,4.1468,4.1227,4.1387,254800.0
2008-11-18 12:00:00,5.16,5.16,5.14,5.14,176000.0,4.1387,4.1387,4.1227,4.1227,176000.0
2008-11-18 12:05:00,5.14,5.15,5.14,5.14,220400.0,4.1227,4.1307,4.1227,4.1227,220400.0
2008-11-18 12:10:00,5.14,5.15,5.14,5.14,196800.0,4.1227,4.1307,4.1227,4.1227,196800.0
2008-11-18 12:15:00,5.14,5.15,5.13,5.13,110400.0,4.1227,4.1307,4.1147,4.1147,110400.0
2008-11-18 12:20:00,5.13,5.13,5.11,5.12,251200.0,4.1147,4.1147,4.0986,4.1067,251200.0
2008-11-18 12:25:00,5.12,5.12,5.11,5.11,137600.0,4.1067,4.1067,4.0986,4.0986,137600.0
2008-11-18 12:30:00,5.11,5.12,5.09,5.09,330000.0,4.0986,4.1067,4.0826,4.0826,330000.0
2008-11-18 12:35:00,5.09,5.09,5.08,5.09,216800.0,4.0826,4.0826,4.0746,4.0826,216800.0
2008-11-18 12:40:00,5.09,5.1,5.08,5.08,326400.0,4.0826,4.0906,4.0746,4.0746,326400.0
2008-11-18 12:45:00,5.08,5.09,5.08,5.09,236800.0,4.0746,4.0826,4.0746,4.0826,236800.0
2008-11-18 12:50:00,5.09,5.09,5.08,5.08,148400.0,4.0826,4.0826,4.0746,4.0746,148400.0
2008-11-18 12:55:00,5.08,5.08,5.08,5.08,101200.0,4.0746,4.0746,4.0746,4.0746,101200.0
2008-11-18 13:00:00,5.08,5.08,5.05,5.06,394000.0,4.0746,4.0746,4.0505,4.0585,394000.0
2008-11-18 13:05:00,5.06,5.07,5.05,5.07,331600.0,4.0585,4.0665,4.0505,4.0665,331600.0
2008-11-18 13:10:00,5.07,5.08,5.05,5.06,350800.0,4.0665,4.0746,4.0505,4.0585,350800.0
2008-11-18 13:15:00,5.06,5.07,5.05,5.06,209600.0,4.0585,4.0665,4.0505,4.0585,209600.0
2008-11-18 13:20:00,5.06,5.09,5.06,5.06,205200.0,4.0585,4.0826,4.0585,4.0585,205200.0
2008-11-18 13:25:00,5.06,5.07,5.04,5.04,283600.0,4.0585,4.0665,4.0425,4.0425,283600.0
2008-11-18 13:30:00,5.04,5.05,5.02,5.02,303600.0,4.0425,4.0505,4.0264,4.0264,303600.0
2008-11-18 13:35:00,5.02,5.02,4.97,4.98,578000.0,4.0264,4.0264,3.9863,3.9944,578000.0
2008-11-18 13:40:00,4.98,5.0,4.98,4.98,232000.0,3.9944,4.0104,3.9944,3.9944,232000.0
2008-11-18 13:45:00,4.98,4.98,4.94,4.94,332800.0,3.9944,3.9944,3.9623,3.9623,332800.0
2008-11-18 13:50:00,4.95,4.96,4.94,4.96,378400.0,3.9703,3.9783,3.9623,3.9783,378400.0
2008-11-18 13:55:00,4.96,4.98,4.96,4.97,416400.0,3.9783,3.9944,3.9783,3.9863,416400.0
2008-11-18 14:00:00,4.97,4.98,4.95,4.95,779600.0,3.9863,3.9944,3.9703,3.9703,779600.0
2008-11-18 14:05:00,4.95,4.95,4.93,4.93,456400.0,3.9703,3.9703,3.9543,3.9543,456400.0
2008-11-18 14:10:00,4.93,4.97,4.93,4.96,567600.0,3.9543,3.9863,3.9543,3.9783,567600.0
2008-11-18 14:15:00,4.96,4.97,4.95,4.96,467200.0,3.9783,3.9863,3.9703,3.9783,467200.0
2008-11-18 14:20:00,4.96,4.98,4.95,4.97,516800.0,3.9783,3.9944,3.9703,3.9863,516800.0
2008-11-18 14:25:00,4.96,4.97,4.94,4.95,669600.0,3.9783,3.9863,3.9623,3.9703,669600.0
2008-11-18 14:30:00,4.95,4.95,4.93,4.93,382800.0,3.9703,3.9703,3.9543,3.9543,382800.0
2008-11-18 14:35:00,4.93,4.93,4.91,4.92,660400.0,3.9543,3.9543,3.9382,3.9462,660400.0
2008-11-18 14:40:00,4.92,4.93,4.92,4.93,1055600.0,3.9462,3.9543,3.9462,3.9543,1055600.0
2008-11-18 14:45:00,4.93,4.93,4.89,4.89,590800.0,3.9543,3.9543,3.9222,3.9222,590800.0
2008-11-18 14:50:00,4.89,4.91,4.88,4.89,821200.0,3.9222,3.9382,3.9142,3.9222,821200.0
2008-11-18 14:55:00,4.89,4.9,4.88,4.89,525600.0,3.9222,3.9302,3.9142,3.9222,525600.0
2008-11-18 15:00:00,4.88,4.9,4.88,4.89,266000.0,3.9142,3.9302,3.9142,3.9222,266000.0
2008-11-18 15:05:00,4.89,4.93,4.88,4.93,608800.0,3.9222,3.9543,3.9142,3.9543,608800.0
2008-11-18 15:10:00,4.93,4.96,4.92,4.92,646800.0,3.9543,3.9783,3.9462,3.9462,646800.0
2008-11-18 15:15:00,4.92,4.96,4.91,4.95,469200.0,3.9462,3.9783,3.9382,3.9703,469200.0
2008-11-18 15:20:00,4.95,4.99,4.93,4.93,971600.0,3.9703,4.0024,3.9543,3.9543,971600.0
2008-11-18 15:25:00,4.93,4.94,4.9,4.93,638400.0,3.9543,3.9623,3.9302,3.9543,638400.0
2008-11-18 15:30:00,4.93,4.93,4.9,4.92,623200.0,3.9543,3.9543,3.9302,3.9462,623200.0
2008-11-18 15:35:00,4.92,4.95,4.91,4.92,1058800.0,3.9462,3.9703,3.9382,3.9462,1058800.0
2008-11-18 15:40:00,4.92,4.98,4.92,4.93,1338400.0,3.9462,3.9944,3.9462,3.9543,1338400.0
2008-11-18 15:45:00,4.93,4.98,4.93,4.98,1040800.0,3.9543,3.9944,3.9543,3.9944,1040800.0
2008-11-18 15:50:00,4.98,5.01,4.97,5.01,928800.0,3.9944,4.0184,3.9863,4.0184,928800.0
2008-11-18 15:55:00,5.01,5.02,4.99,5.01,1084800.0,4.0184,4.0264,4.0024,4.0184,1084800.0
2008-11-19 09:30:00,5.08,5.08,4.96,4.97,498400.0,4.0746,4.0746,3.9783,3.9863,498400.0
2008-11-19 09:35:00,4.97,4.97,4.93,4.94,507200.0,3.9863,3.9863,3.9543,3.9623,507200.0
2008-11-19 09:40:00,4.94,4.95,4.88,4.88,422800.0,3.9623,3.9703,3.9142,3.9142,422800.0
2008-11-19 09:45:00,4.88,4.89,4.85,4.89,526800.0,3.9142,3.9222,3.8901,3.9222,526800.0
2008-11-19 09:50:00,4.89,4.89,4.83,4.85,679600.0,3.9222,3.9222,3.874,3.8901,679600.0
2008-11-19 09:55:00,4.85,4.87,4.84,4.84,1534000.0,3.8901,3.9061,3.8821,3.8821,1534000.0
2008-11-19 10:00:00,4.84,4.85,4.82,4.83,517200.0,3.8821,3.8901,3.866,3.874,517200.0
2008-11-19 10:05:00,4.83,4.84,4.81,4.82,817200.0,3.874,3.8821,3.858,3.866,817200.0
2008-11-19 10:10:00,4.82,4.84,4.81,4.82,537600.0,3.866,3.8821,3.858,3.866,537600.0
2008-11-19 10:15:00,4.82,4.83,4.79,4.81,608800.0,3.866,3.874,3.842,3.858,608800.0
2008-11-19 10:20:00,4.81,4.82,4.8,4.81,416800.0,3.858,3.866,3.85,3.858,416800.0
2008-11-19 10:25:00,4.81,4.82,4.78,4.79,582800.0,3.858,3.866,3.8339,3.842,582800.0
2008-11-19 10:30:00,4.79,4.79,4.74,4.75,890400.0,3.842,3.842,3.8019,3.8099,890400.0
2008-11-19 10:35:00,4.75,4.76,4.74,4.74,468800.0,3.8099,3.8179,3.8019,3.8019,468800.0
2008-11-19 10:40:00,4.75,4.75,4.73,4.74,488000.0,3.8099,3.8099,3.7938,3.8019,488000.0
2008-11-19 10:45:00,4.73,4.74,4.71,4.72,304000.0,3.7938,3.8019,3.7778,3.7858,304000.0
2008-11-19 10:50:00,4.72,4.72,4.7,4.71,302400.0,3.7858,3.7858,3.7698,3.7778,302400.0
2008-11-19 10:55:00,4.71,4.72,4.7,4.71,357600.0,3.7778,3.7858,3.7698,3.7778,357600.0
2008-11-19 11:00:00,4.71,4.73,4.7,4.72,247600.0,3.7778,3.7938,3.7698,3.7858,247600.0
2008-11-19 11:05:00,4.72,4.75,4.72,4.75,237600.0,3.7858,3.8099,3.7858,3.8099,237600.0
2008-11-19 11:10:00,4.75,4.76,4.75,4.75,448400.0,3.8099,3.8179,3.8099,3.8099,448400.0
2008-11-19 11:15:00,4.75,4.77,4.74,4.77,407600.0,3.8099,3.8259,3.8019,3.8259,407600.0
2008-11-19 11:20:00,4.77,4.77,4.72,4.72,473600.0,3.8259,3.8259,3.7858,3.7858,473600.0
2008-11-19 11:25:00,4.73,4.73,4.69,4.7,390800.0,3.7938,3.7938,3.7618,3.7698,390800.0
2008-11-19 11:30:00,4.71,4.72,4.7,4.7,236000.0,3.7778,3.7858,3.7698,3.7698,236000.0
2008-11-19 11:35:00,4.7,4.7,4.69,4.69,285200.0,3.7698,3.7698,3.7618,3.7618,285200.0
2008-11-19 11:40:00,4.69,4.72,4.69,4.72,236800.0,3.7618,3.7858,3.7618,3.7858,236800.0
2008-11-19 11:45:00,4.72,4.72,4.69,4.72,214400.0,3.7858,3.7858,3.7618,3.7858,214400.0
2008-11-19 11:50:00,4.72,4.76,4.72,4.75,318400.0,3.7858,3.8179,3.7858,3.8099,318400.0
2008-11-19 11:55:00,4.75,4.75,4.73,4.73,221200.0,3.8099,3.8099,3.7938,3.7938,221200.0
2008-11-19 12:00:00,4.73,4.75,4.73,4.75,288800.0,3.7938,3.8099,3.7938,3.8099,288800.0
2008-11-19 12:05:00,4.75,4.76,4.75,4.75,333600.0,3.8099,3.8179,3.8099,3.8099,333600.0
2008-11-19 12:10:00,4.75,4.75,4.72,4.73,330000.0,3.8099,3.8099,3.7858,3.7938,330000.0
2008-11-19 12:15:00,4.73,4.73,4.68,4.68,247600.0,3.7938,3.7938,3.7537,3.7537,247600.0
2008-11-19 12:20:00,4.68,4.7,4.68,4.69,292400.0,3.7537,3.7698,3.7537,3.7618,292400.0
2008-11-19 12:25:00,4.69,4.7,4.67,4.68,242000.0,3.7618,3.7698,3.7457,3.7537,242000.0
2008-11-19 12:30:00,4.68,4.72,4.68,4.72,223200.0,3.7537,3.7858,3.7537,3.7858,223200.0
2008-11-19 12:35:00,4.72,4.75,4.72,4.75,232400.0,3.7858,3.8099,3.7858,3.8099,232400.0
2008-11-19 12:40:00,4.75,4.76,4.74,4.74,235600.0,3.8099,3.8179,3.8019,3.8019,235600.0
2008-11-19 12:45:00,4.74,4.75,4.74,4.75,145600.0,3.8019,3.8099,3.8019,3.8099,145600.0
2008-11-19 12:50:00,4.75,4.76,4.74,4.75,179200.0,3.8099,3.8179,3.8019,3.8099,179200.0
2008-11-19 12:55:00,4.75,4.75,4.75,4.75,269200.0,3.8099,3.8099,3.8099,3.8099,269200.0
2008-11-19 13:00:00,4.75,4.77,4.74,4.76,216000.0,3.8099,3.8259,3.8019,3.8179,216000.0
2008-11-19 13:05:00,4.76,4.77,4.74,4.74,133200.0,3.8179,3.8259,3.8019,3.8019,133200.0
2008-11-19 13:10:00,4.74,4.75,4.73,4.75,179600.0,3.8019,3.8099,3.7938,3.8099,179600.0
2008-11-19 13:15:00,4.75,4.75,4.7,4.71,256000.0,3.8099,3.8099,3.7698,3.7778,256000.0
2008-11-19 13:20:00,4.71,4.72,4.7,4.71,197600.0,3.7778,3.7858,3.7698,3.7778,197600.0
2008-11-19 13:25:00,4.71,4.71,4.69,4.7,182000.0,3.7778,3.7778,3.7618,3.7698,182000.0
2008-11-19 13:30:00,4.69,4.7,4.68,4.68,274800.0,3.7618,3.7698,3.7537,3.7537,274800.0
2008-11-19 13:35:00,4.68,4.68,4.66,4.67,382000.0,3.7537,3.7537,3.7377,3.7457,382000.0
2008-11-19 13:40:00,4.68,4.69,4.68,4.69,170000.0,3.7537,3.7618,3.7537,3.7618,170000.0
2008-11-19 13:45:00,4.69,4.71,4.68,4.7,335600.0,3.7618,3.7778,3.7537,3.7698,335600.0
2008-11-19 13:50:00,4.7,4.72,4.69,4.71,185200.0,3.7698,3.7858,3.7618,3.7778,185200.0
2008-11-19 13:55:00,4.72,4.73,4.71,4.72,240400.0,3.7858,3.7938,3.7778,3.7858,240400.0
2008-11-19 14:00:00,4.72,4.72,4.68,4.69,404400.0,3.7858,3.7858,3.7537,3.7618,404400.0
2008-11-19 14:05:00,4.69,4.72,4.67,4.71,350400.0,3.7618,3.7858,3.7457,3.7778,350400.0
2008-11-19 14:10:00,4.71,4.73,4.71,4.72,230000.0,3.7778,3.7938,3.7778,3.7858,230000.0
2008-11-19 14:15:00,4.72,4.72,4.69,4.69,246800.0,3.7858,3.7858,3.7618,3.7618,246800.0
2008-11-19 14:20:00,4.69,4.7,4.69,4.69,314400.0,3.7618,3.7698,3.7618,3.7618,314400.0
2008-11-19 14:25:00,4.69,4.7,4.68,4.68,559200.0,3.7618,3.7698,3.7537,3.7537,559200.0
2008-11-19 14:30:00,4.68,4.69,4.65,4.65,421200.0,3.7537,3.7618,3.7297,3.7297,421200.0
2008-11-19 14:35:00,4.65,4.68,4.64,4.67,504800.0,3.7297,3.7537,3.7217,3.7457,504800.0
2008-11-19 14:40:00,4.67,4.73,4.67,4.72,498400.0,3.7457,3.7938,3.7457,3.7858,498400.0
2008-11-19 14:45:00,4.72,4.76,4.72,4.75,620400.0,3.7858,3.8179,3.7858,3.8099,620400.0
2008-11-19 14:50:00,4.75,4.76,4.73,4.74,500400.0,3.8099,3.8179,3.7938,3.8019,500400.0
2008-11-19 14:55:00,4.74,4.76,4.71,4.75,469200.0,3.8019,3.8179,3.7778,3.8099,469200.0
2008-11-19 15:00:00,4.75,4.75,4.71,4.74,676000.0,3.8099,3.8099,3.7778,3.8019,676000.0
2008-11-19 15:05:00,4.74,4.76,4.71,4.75,484400.0,3.8019,3.8179,3.7778,3.8099,484400.0
2008-11-19 15:10:00,4.75,4.76,4.72,4.74,474000.0,3.8099,3.8179,3.7858,3.8019,474000.0
2008-11-19 15:15:00,4.74,4.75,4.7,4.71,628800.0,3.8019,3.8099,3.7698,3.7778,628800.0
2008-11-19 15:20:00,4.71,4.72,4.69,4.7,632400.0,3.7778,3.7858,3.7618,3.7698,632400.0
2008-11-19 15:25:00,4.7,4.71,4.67,4.7,743600.0,3.7698,3.7778,3.7457,3.7698,743600.0
2008-11-19 15:30:00,4.69,4.71,4.67,4.71,574800.0,3.7618,3.7778,3.7457,3.7778,574800.0
2008-11-19 15:35:00,4.71,4.71,4.65,4.67,722800.0,3.7778,3.7778,3.7297,3.7457,722800.0
2008-11-19 15:40:00,4.66,4.68,4.63,4.64,1250000.0,3.7377,3.7537,3.7136,3.7217,1250000.0
2008-11-19 15:45:00,4.64,4.64,4.59,4.61,779600.0,3.7217,3.7217,3.6815,3.6976,779600.0
2008-11-19 15:50:00,4.61,4.62,4.6,4.61,1102400.0,3.6976,3.7056,3.6896,3.6976,1102400.0
2008-11-19 15:55:00,4.61,4.62,4.6,4.61,1701600.0,3.6976,3.7056,3.6896,3.6976,1701600.0
2008-11-20 09:30:00,4.52,4.66,4.45,4.57,431600.0,3.6254,3.7377,3.5693,3.6655,431600.0
2008-11-20 09:35:00,4.58,4.62,4.55,4.57,540400.0,3.6735,3.7056,3.6495,3.6655,540400.0
2008-11-20 09:40:00,4.57,4.59,4.55,4.55,345200.0,3.6655,3.6815,3.6495,3.6495,345200.0
2008-11-20 09:45:00,4.55,4.61,4.54,4.6,539200.0,3.6495,3.6976,3.6414,3.6896,539200.0
2008-11-20 09:50:00,4.6,4.62,4.58,4.58,372800.0,3.6896,3.7056,3.6735,3.6735,372800.0
2008-11-20 09:55:00,4.58,4.61,4.57,4.6,362800.0,3.6735,3.6976,3.6655,3.6896,362800.0
2008-11-20 10:00:00,4.6,4.6,4.57,4.59,387200.0,3.6896,3.6896,3.6655,3.6815,387200.0
2008-11-20 10:05:00,4.59,4.6,4.57,4.6,378000.0,3.6815,3.6896,3.6655,3.6896,378000.0
2008-11-20 10:10:00,4.6,4.6,4.57,4.6,604400.0,3.6896,3.6896,3.6655,3.6896,604400.0
2008-11-20 10:15:00,4.6,4.6,4.58,4.59,211200.0,3.6896,3.6896,3.6735,3.6815,211200.0
2008-11-20 10:20:00,4.59,4.64,4.59,4.63,364400.0,3.6815,3.7217,3.6815,3.7136,364400.0
2008-11-20 10:25:00,4.63,4.67,4.6,4.66,430800.0,3.7136,3.7457,3.6896,3.7377,430800.0
2008-11-20 10:30:00,4.66,4.72,4.66,4.67,222400.0,3.7377,3.7858,3.7377,3.7457,222400.0
2008-11-20 10:35:00,4.67,4.67,4.63,4.64,151200.0,3.7457,3.7457,3.7136,3.7217,151200.0
2008-11-20 10:40:00,4.64,4.72,4.64,4.72,392400.0,3.7217,3.7858,3.7217,3.7858,392400.0
2008-11-20 10:45:00,4.71,4.77,4.71,4.74,381200.0,3.7778,3.8259,3.7778,3.8019,381200.0
2008-11-20 10:50:00,4.74,4.77,4.71,4.77,316000.0,3.8019,3.8259,3.7778,3.8259,316000.0
2008-11-20 10:55:00,4.78,4.8,4.75,4.8,460400.0,3.8339,3.85,3.8099,3.85,460400.0
2008-11-20 11:00:00,4.8,4.85,4.79,4.81,738000.0,3.85,3.8901,3.842,3.858,738000.0
2008-11-20 11:05:00,4.81,4.83,4.76,4.76,294000.0,3.858,3.874,3.8179,3.8179,294000.0
2008-11-20 11:10:00,4.76,4.81,4.75,4.8,348800.0,3.8179,3.858,3.8099,3.85,348800.0
2008-11-20 11:15:00,4.8,4.82,4.78,4.78,433600.0,3.85,3.866,3.8339,3.8339,433600.0
2008-11-20 11:20:00,4.78,4.79,4.73,4.74,346000.0,3.8339,3.842,3.7938,3.8019,346000.0
2008-11-20 11:25:00,4.73,4.78,4.73,4.78,517200.0,3.7938,3.8339,3.7938,3.8339,517200.0
2008-11-20 11:30:00,4.77,4.78,4.76,4.78,459200.0,3.8259,3.8339,3.8179,3.8339,459200.0
2008-11-20 11:35:00,4.78,4.8,4.78,4.79,300400.0,3.8339,3.85,3.8339,3.842,300400.0
2008-11-20 11:40:00,4.79,4.84,4.79,4.84,384000.0,3.842,3.8821,3.842,3.8821,384000.0
2008-11-20 11:45:00,4.84,4.85,4.81,4.82,336400.0,3.8821,3.8901,3.858,3.866,336400.0
2008-11-20 11:50:00,4.82,4.83,4.8,4.81,443200.0,3.866,3.874,3.85,3.858,443200.0
2008-11-20 11:55:00,4.81,4.83,4.78,4.79,354000.0,3.858,3.874,3.8339,3.842,354000.0
2008-11-20 12:00:00,4.78,4.78,4.77,4.77,536000.0,3.8339,3.8339,3.8259,3.8259,536000.0
2008-11-20 12:05:00,4.77,4.81,4.77,4.8,614400.0,3.8259,3.858,3.8259,3.85,614400.0
2008-11-20 12:10:00,4.8,4.83,4.8,4.82,434000.0,3.85,3.874,3.85,3.866,434000.0
2008-11-20 12:15:00,4.83,4.83,4.77,4.78,467600.0,3.874,3.874,3.8259,3.8339,467600.0
2008-11-20 12:20:00,4.78,4.83,4.78,4.82,387200.0,3.8339,3.874,3.8339,3.866,387200.0
2008-11-20 12:25:00,4.82,4.86,4.81,4.85,499200.0,3.866,3.8981,3.858,3.8901,499200.0
2008-11-20 12:30:00,4.85,4.9,4.84,4.89,687600.0,3.8901,3.9302,3.8821,3.9222,687600.0
2008-11-20 12:35:00,4.89,4.89,4.86,4.88,276400.0,3.9222,3.9222,3.8981,3.9142,276400.0
2008-11-20 12:40:00,4.88,4.89,4.87,4.88,380000.0,3.9142,3.9222,3.9061,3.9142,380000.0
2008-11-20 12:45:00,4.89,4.93,4.87,4.92,395200.0,3.9222,3.9543,3.9061,3.9462,395200.0
2008-11-20 12:50:00,4.93,4.95,4.89,4.9,450000.0,3.9543,3.9703,3.9222,3.9302,450000.0
2008-11-20 12:55:00,4.89,4.89,4.84,4.84,227600.0,3.9222,3.9222,3.8821,3.8821,227600.0
2008-11-20 13:00:00,4.84,4.85,4.81,4.82,408800.0,3.8821,3.8901,3.858,3.866,408800.0
2008-11-20 13:05:00,4.82,4.85,4.82,4.83,294400.0,3.866,3.8901,3.866,3.874,294400.0
2008-11-20 13:10:00,4.83,4.84,4.8,4.82,346400.0,3.874,3.8821,3.85,3.866,346400.0
2008-11-20 13:15:00,4.82,4.87,4.81,4.81,415200.0,3.866,3.9061,3.858,3.858,415200.0
2008-11-20 13:20:00,4.81,4.84,4.78,4.83,392800.0,3.858,3.8821,3.8339,3.874,392800.0
2008-11-20 13:25:00,4.84,4.85,4.81,4.81,270400.0,3.8821,3.8901,3.858,3.858,270400.0
2008-11-20 13:30:00,4.81,4.85,4.8,4.84,122400.0,3.858,3.8901,3.85,3.8821,122400.0
2008-11-20 13:35:00,4.84,4.84,4.78,4.81,369200.0,3.8821,3.8821,3.8339,3.858,369200.0
2008-11-20 13:40:00,4.81,4.83,4.8,4.82,228400.0,3.858,3.874,3.85,3.866,228400.0
2008-11-20 13:45:00,4.82,4.84,4.81,4.82,143200.0,3.866,3.8821,3.858,3.866,143200.0
2008-11-20 13:50:00,4.81,4.84,4.81,4.82,192400.0,3.858,3.8821,3.858,3.866,192400.0
2008-11-20 13:55:00,4.82,4.83,4.8,4.83,199600.0,3.866,3.874,3.85,3.874,199600.0
2008-11-20 14:00:00,4.82,4.83,4.77,4.78,235600.0,3.866,3.874,3.8259,3.8339,235600.0
2008-11-20 14:05:00,4.78,4.8,4.76,4.77,175200.0,3.8339,3.85,3.8179,3.8259,175200.0
2008-11-20 14:10:00,4.77,4.79,4.76,4.77,138400.0,3.8259,3.842,3.8179,3.8259,138400.0
2008-11-20 14:15:00,4.76,4.78,4.75,4.75,303600.0,3.8179,3.8339,3.8099,3.8099,303600.0
2008-11-20 14:20:00,4.75,4.78,4.75,4.76,160400.0,3.8099,3.8339,3.8099,3.8179,160400.0
2008-11-20 14:25:00,4.76,4.77,4.72,4.73,188000.0,3.8179,3.8259,3.7858,3.7938,188000.0
2008-11-20 14:30:00,4.73,4.76,4.73,4.75,204800.0,3.7938,3.8179,3.7938,3.8099,204800.0
2008-11-20 14:35:00,4.75,4.79,4.74,4.76,257600.0,3.8099,3.842,3.8019,3.8179,257600.0
2008-11-20 14:40:00,4.76,4.8,4.76,4.78,254400.0,3.8179,3.85,3.8179,3.8339,254400.0
2008-11-20 14:45:00,4.78,4.79,4.75,4.76,260000.0,3.8339,3.842,3.8099,3.8179,260000.0
2008-11-20 14:50:00,4.76,4.78,4.75,4.76,183200.0,3.8179,3.8339,3.8099,3.8179,183200.0
2008-11-20 14:55:00,4.76,4.76,4.72,4.75,207600.0,3.8179,3.8179,3.7858,3.8099,207600.0
2008-11-20 15:00:00,4.75,4.78,4.75,4.75,614800.0,3.8099,3.8339,3.8099,3.8099,614800.0
2008-11-20 15:05:00,4.75,4.78,4.75,4.78,431200.0,3.8099,3.8339,3.8099,3.8339,431200.0
2008-11-20 15:10:00,4.78,4.8,4.75,4.75,619600.0,3.8339,3.85,3.8099,3.8099,619600.0
2008-11-20 15:15:00,4.75,4.77,4.71,4.73,317200.0,3.8099,3.8259,3.7778,3.7938,317200.0
2008-11-20 15:20:00,4.73,4.76,4.72,4.73,485200.0,3.7938,3.8179,3.7858,3.7938,485200.0
2008-11-20 15:25:00,4.72,4.75,4.72,4.75,454800.0,3.7858,3.8099,3.7858,3.8099,454800.0
2008-11-20 15:30:00,4.74,4.76,4.71,4.72,608400.0,3.8019,3.8179,3.7778,3.7858,608400.0
2008-11-20 15:35:00,4.71,4.73,4.66,4.67,653600.0,3.7778,3.7938,3.7377,3.7457,653600.0
2008-11-20 15:40:00,4.67,4.67,4.62,4.63,1036000.0,3.7457,3.7457,3.7056,3.7136,1036000.0
2008-11-20 15:45:00,4.64,4.69,4.63,4.66,820000.0,3.7217,3.7618,3.7136,3.7377,820000.0
2008-11-20 15:50:00,4.66,4.66,4.6,4.61,982400.0,3.7377,3.7377,3.6896,3.6976,982400.0
2008-11-20 15:55:00,4.61,4.62,4.57,4.61,1674800.0,3.6976,3.7056,3.6655,3.6976,1674800.0
2008-11-21 09:30:00,4.7,4.86,4.58,4.79,1700800.0,3.7698,3.8981,3.6735,3.842,1700800.0
2008-11-21 09:35:00,4.79,4.79,4.72,4.78,990400.0,3.842,3.842,3.7858,3.8339,990400.0
2008-11-21 09:40:00,4.78,4.85,4.78,4.83,582800.0,3.8339,3.8901,3.8339,3.874,582800.0
2008-11-21 09:45:00,4.83,4.86,4.82,4.85,513600.0,3.874,3.8981,3.866,3.8901,513600.0
2008-11-21 09:50:00,4.85,4.88,4.84,4.87,1073200.0,3.8901,3.9142,3.8821,3.9061,1073200.0
2008-11-21 09:55:00,4.87,4.87,4.78,4.8,738800.0,3.9061,3.9061,3.8339,3.85,738800.0
2008-11-21 10:00:00,4.8,4.81,4.76,4.78,606800.0,3.85,3.858,3.8179,3.8339,606800.0
2008-11-21 10:05:00,4.78,4.85,4.78,4.85,465600.0,3.8339,3.8901,3.8339,3.8901,465600.0
2008-11-21 10:10:00,4.84,4.84,4.77,4.77,442000.0,3.8821,3.8821,3.8259,3.8259,442000.0
2008-11-21 10:15:00,4.77,4.8,4.76,4.79,544800.0,3.8259,3.85,3.8179,3.842,544800.0
2008-11-21 10:20:00,4.79,4.83,4.78,4.81,736800.0,3.842,3.874,3.8339,3.858,736800.0
2008-11-21 10:25:00,4.81,4.82,4.77,4.78,412400.0,3.858,3.866,3.8259,3.8339,412400.0
2008-11-21 10:30:00,4.78,4.81,4.78,4.79,498800.0,3.8339,3.858,3.8339,3.842,498800.0
2008-11-21 10:35:00,4.79,4.83,4.77,4.82,556000.0,3.842,3.874,3.8259,3.866,556000.0
2008-11-21 10:40:00,4.81,4.83,4.81,4.82,478400.0,3.858,3.874,3.858,3.866,478400.0
2008-11-21 10:45:00,4.81,4.83,4.8,4.81,456000.0,3.858,3.874,3.85,3.858,456000.0
2008-11-21 10:50:00,4.81,4.83,4.78,4.79,494800.0,3.858,3.874,3.8339,3.842,494800.0
2008-11-21 10:55:00,4.79,4.8,4.75,4.77,342000.0,3.842,3.85,3.8099,3.8259,342000.0
2008-11-21 11:00:00,4.77,4.79,4.74,4.74,346400.0,3.8259,3.842,3.8019,3.8019,346400.0
2008-11-21 11:05:00,4.74,4.76,4.7,4.74,484800.0,3.8019,3.8179,3.7698,3.8019,484800.0
2008-11-21 11:10:00,4.74,4.79,4.74,4.77,478400.0,3.8019,3.842,3.8019,3.8259,478400.0
2008-11-21 11:15:00,4.77,4.77,4.75,4.77,238000.0,3.8259,3.8259,3.8099,3.8259,238000.0
2008-11-21 11:20:00,4.77,4.81,4.76,4.81,363600.0,3.8259,3.858,3.8179,3.858,363600.0
2008-11-21 11:25:00,4.81,4.81,4.76,4.78,388400.0,3.858,3.858,3.8179,3.8339,388400.0
2008-11-21 11:30:00,4.79,4.81,4.78,4.79,269600.0,3.842,3.858,3.8339,3.842,269600.0
2008-11-21 11:35:00,4.8,4.8,4.77,4.79,220000.0,3.85,3.85,3.8259,3.842,220000.0
2008-11-21 11:40:00,4.79,4.81,4.79,4.8,232400.0,3.842,3.858,3.842,3.85,232400.0
2008-11-21 11:45:00,4.8,4.83,4.8,4.83,300800.0,3.85,3.874,3.85,3.874,300800.0
2008-11-21 11:50:00,4.83,4.84,4.81,4.82,250800.0,3.874,3.8821,3.858,3.866,250800.0
2008-11-21 11:55:00,4.82,4.84,4.8,4.81,320400.0,3.866,3.8821,3.85,3.858,320400.0
2008-11-21 12:00:00,4.81,4.83,4.79,4.83,274000.0,3.858,3.874,3.842,3.874,274000.0
2008-11-21 12:05:00,4.83,4.86,4.82,4.84,378800.0,3.874,3.8981,3.866,3.8821,378800.0
2008-11-21 12:10:00,4.84,4.86,4.83,4.83,363600.0,3.8821,3.8981,3.874,3.874,363600.0
2008-11-21 12:15:00,4.83,4.86,4.8,4.81,284400.0,3.874,3.8981,3.85,3.858,284400.0
2008-11-21 12:20:00,4.8,4.83,4.8,4.81,336400.0,3.85,3.874,3.85,3.858,336400.0
2008-11-21 12:25:00,4.8,4.82,4.78,4.8,392800.0,3.85,3.866,3.8339,3.85,392800.0
2008-11-21 12:30:00,4.79,4.81,4.79,4.8,303600.0,3.842,3.858,3.842,3.85,303600.0
2008-11-21 12:35:00,4.8,4.84,4.79,4.82,303200.0,3.85,3.8821,3.842,3.866,303200.0
2008-11-21 12:40:00,4.82,4.84,4.81,4.81,254800.0,3.866,3.8821,3.858,3.858,254800.0
2008-11-21 12:45:00,4.81,4.82,4.8,4.8,222400.0,3.858,3.866,3.85,3.85,222400.0
2008-11-21 12:50:00,4.8,4.82,4.79,4.82,256400.0,3.85,3.866,3.842,3.866,256400.0
2008-11-21 12:55:00,4.82,4.83,4.8,4.82,404800.0,3.866,3.874,3.85,3.866,404800.0
2008-11-21 13:00:00,4.82,4.83,4.8,4.8,235200.0,3.866,3.874,3.85,3.85,235200.0
2008-11-21 13:05:00,4.8,4.81,4.79,4.8,149200.0,3.85,3.858,3.842,3.85,149200.0
2008-11-21 13:10:00,4.8,4.82,4.8,4.8,297200.0,3.85,3.866,3.85,3.85,297200.0
2008-11-21 13:15:00,4.81,4.81,4.79,4.8,191600.0,3.858,3.858,3.842,3.85,191600.0
2008-11-21 13:20:00,4.8,4.8,4.75,4.76,224000.0,3.85,3.85,3.8099,3.8179,224000.0
2008-11-21 13:25:00,4.76,4.78,4.75,4.77,286400.0,3.8179,3.8339,3.8099,3.8259,286400.0
2008-11-21 13:30:00,4.78,4.79,4.77,4.77,179600.0,3.8339,3.842,3.8259,3.8259,179600.0
2008-11-21 13:35:00,4.77,4.78,4.76,4.77,369200.0,3.8259,3.8339,3.8179,3.8259,369200.0
2008-11-21 13:40:00,4.77,4.8,4.77,4.79,239200.0,3.8259,3.85,3.8259,3.842,239200.0
2008-11-21 13:45:00,4.78,4.79,4.76,4.77,169600.0,3.8339,3.842,3.8179,3.8259,169600.0
2008-11-21 13:50:00,4.77,4.77,4.75,4.77,209200.0,3.8259,3.8259,3.8099,3.8259,209200.0
2008-11-21 13:55:00,4.77,4.77,4.71,4.71,172400.0,3.8259,3.8259,3.7778,3.7778,172400.0
2008-11-21 14:00:00,4.71,4.78,4.7,4.78,297600.0,3.7778,3.8339,3.7698,3.8339,297600.0
2008-11-21 14:05:00,4.77,4.77,4.74,4.75,312800.0,3.8259,3.8259,3.8019,3.8099,312800.0
2008-11-21 14:10:00,4.75,4.78,4.74,4.75,294800.0,3.8099,3.8339,3.8019,3.8099,294800.0
2008-11-21 14:15:00,4.75,4.75,4.73,4.73,354400.0,3.8099,3.8099,3.7938,3.7938,354400.0
2008-11-21 14:20:00,4.73,4.77,4.73,4.75,317600.0,3.7938,3.8259,3.7938,3.8099,317600.0
2008-11-21 14:25:00,4.75,4.76,4.73,4.73,339600.0,3.8099,3.8179,3.7938,3.7938,339600.0
2008-11-21 14:30:00,4.74,4.74,4.71,4.71,279200.0,3.8019,3.8019,3.7778,3.7778,279200.0
2008-11-21 14:35:00,4.71,4.73,4.7,4.73,421200.0,3.7778,3.7938,3.7698,3.7938,421200.0
2008-11-21 14:40:00,4.73,4.74,4.7,4.73,310800.0,3.7938,3.8019,3.7698,3.7938,310800.0
2008-11-21 14:45:00,4.73,4.78,4.73,4.77,400400.0,3.7938,3.8339,3.7938,3.8259,400400.0
2008-11-21 14:50:00,4.77,4.77,4.75,4.76,363200.0,3.8259,3.8259,3.8099,3.8179,363200.0
2008-11-21 14:55:00,4.76,4.77,4.72,4.73,540000.0,3.8179,3.8259,3.7858,3.7938,540000.0
2008-11-21 15:00:00,4.73,4.82,4.73,4.82,511200.0,3.7938,3.866,3.7938,3.866,511200.0
2008-11-21 15:05:00,4.82,4.85,4.8,4.82,590800.0,3.866,3.8901,3.85,3.866,590800.0
2008-11-21 15:10:00,4.82,4.92,4.81,4.91,1222400.0,3.866,3.9462,3.858,3.9382,1222400.0
2008-11-21 15:15:00,4.91,4.92,4.87,4.9,620800.0,3.9382,3.9462,3.9061,3.9302,620800.0
2008-11-21 15:20:00,4.9,4.9,4.85,4.88,709200.0,3.9302,3.9302,3.8901,3.9142,709200.0
2008-11-21 15:25:00,4.88,4.92,4.86,4.9,754000.0,3.9142,3.9462,3.8981,3.9302,754000.0
2008-11-21 15:30:00,4.9,4.97,4.88,4.94,638000.0,3.9302,3.9863,3.9142,3.9623,638000.0
2008-11-21 15:35:00,4.95,4.99,4.93,4.96,852800.0,3.9703,4.0024,3.9543,3.9783,852800.0
2008-11-21 15:40:00,4.96,5.0,4.96,4.96,1234800.0,3.9783,4.0104,3.9783,3.9783,1234800.0
2008-11-21 15:45:00,4.96,4.98,4.93,4.97,879200.0,3.9783,3.9944,3.9543,3.9863,879200.0
2008-11-21 15:50:00,4.98,4.98,4.93,4.97,1110000.0,3.9944,3.9944,3.9543,3.9863,1110000.0
2008-11-21 15:55:00,4.97,5.0,4.95,4.98,1196000.0,3.9863,4.0104,3.9703,3.9944,1196000.0
2008-11-24 09:30:00,5.07,5.18,4.93,4.93,242800.0,4.0665,4.1548,3.9543,3.9543,242800.0
2008-11-24 09:35:00,4.93,4.98,4.93,4.96,284800.0,3.9543,3.9944,3.9543,3.9783,284800.0
2008-11-24 09:40:00,4.96,4.96,4.93,4.93,364000.0,3.9783,3.9783,3.9543,3.9543,364000.0
2008-11-24 09:45:00,4.93,4.98,4.89,4.98,352800.0,3.9543,3.9944,3.9222,3.9944,352800.0
2008-11-24 09:50:00,4.97,4.98,4.91,4.93,319600.0,3.9863,3.9944,3.9382,3.9543,319600.0
2008-11-24 09:55:00,4.94,5.02,4.93,5.01,330000.0,3.9623,4.0264,3.9543,4.0184,330000.0
2008-11-24 10:00:00,5.01,5.06,5.01,5.02,324800.0,4.0184,4.0585,4.0184,4.0264,324800.0
2008-11-24 10:05:00,5.02,5.03,4.99,5.03,438800.0,4.0264,4.0345,4.0024,4.0345,438800.0
2008-11-24 10:10:00,5.04,5.07,5.02,5.04,470000.0,4.0425,4.0665,4.0264,4.0425,470000.0
2008-11-24 10:15:00,5.04,5.07,5.03,5.05,363600.0,4.0425,4.0665,4.0345,4.0505,363600.0
2008-11-24 10:20:00,5.05,5.08,5.04,5.06,501600.0,4.0505,4.0746,4.0425,4.0585,501600.0
2008-11-24 10:25:00,5.06,5.11,5.06,5.11,517200.0,4.0585,4.0986,4.0585,4.0986,517200.0
2008-11-24 10:30:00,5.11,5.16,5.11,5.13,529600.0,4.0986,4.1387,4.0986,4.1147,529600.0
2008-11-24 10:35:00,5.13,5.13,5.1,5.11,425600.0,4.1147,4.1147,4.0906,4.0986,425600.0
2008-11-24 10:40:00,5.11,5.17,5.11,5.17,714400.0,4.0986,4.1468,4.0986,4.1468,714400.0
2008-11-24 10:45:00,5.17,5.2,5.17,5.18,491200.0,4.1468,4.1708,4.1468,4.1548,491200.0
2008-11-24 10:50:00,5.18,5.18,5.14,5.15,406000.0,4.1548,4.1548,4.1227,4.1307,406000.0
2008-11-24 10:55:00,5.15,5.18,5.14,5.18,385200.0,4.1307,4.1548,4.1227,4.1548,385200.0
2008-11-24 11:00:00,5.18,5.19,5.16,5.18,455600.0,4.1548,4.1628,4.1387,4.1548,455600.0
2008-11-24 11:05:00,5.18,5.21,5.18,5.21,605600.0,4.1548,4.1788,4.1548,4.1788,605600.0
2008-11-24 11:10:00,5.21,5.21,5.19,5.21,484800.0,4.1788,4.1788,4.1628,4.1788,484800.0
2008-11-24 11:15:00,5.2,5.23,5.2,5.22,704800.0,4.1708,4.1949,4.1708,4.1869,704800.0
2008-11-24 11:20:00,5.22,5.27,5.21,5.27,646800.0,4.1869,4.227,4.1788,4.227,646800.0
2008-11-24 11:25:00,5.26,5.28,5.23,5.23,600000.0,4.2189,4.235,4.1949,4.1949,600000.0
2008-11-24 11:30:00,5.23,5.26,5.22,5.26,358400.0,4.1949,4.2189,4.1869,4.2189,358400.0
2008-11-24 11:35:00,5.26,5.27,5.25,5.27,898000.0,4.2189,4.227,4.2109,4.227,898000.0
2008-11-24 11:40:00,5.27,5.28,5.25,5.28,834400.0,4.227,4.235,4.2109,4.235,834400.0
2008-11-24 11:45:00,5.28,5.31,5.28,5.31,689200.0,4.235,4.259,4.235,4.259,689200.0
2008-11-24 11:50:00,5.3,5.3,5.28,5.29,507600.0,4.251,4.251,4.235,4.243,507600.0
2008-11-24 11:55:00,5.29,5.3,5.26,5.26,528000.0,4.243,4.251,4.2189,4.2189,528000.0
2008-11-24 12:00:00,5.26,5.29,5.25,5.26,374800.0,4.2189,4.243,4.2109,4.2189,374800.0
2008-11-24 12:05:00,5.26,5.28,5.25,5.26,358400.0,4.2189,4.235,4.2109,4.2189,358400.0
2008-11-24 12:10:00,5.26,5.26,5.22,5.24,335200.0,4.2189,4.2189,4.1869,4.2029,335200.0
2008-11-24 12:15:00,5.24,5.25,5.22,5.23,588800.0,4.2029,4.2109,4.1869,4.1949,588800.0
2008-11-24 12:20:00,5.23,5.25,5.21,5.22,547200.0,4.1949,4.2109,4.1788,4.1869,547200.0
2008-11-24 12:25:00,5.22,5.24,5.22,5.22,484400.0,4.1869,4.2029,4.1869,4.1869,484400.0
2008-11-24 12:30:00,5.22,5.24,5.21,5.23,476800.0,4.1869,4.2029,4.1788,4.1949,476800.0
2008-11-24 12:35:00,5.23,5.24,5.2,5.2,492400.0,4.1949,4.2029,4.1708,4.1708,492400.0
2008-11-24 12:40:00,5.2,5.27,5.2,5.26,476800.0,4.1708,4.227,4.1708,4.2189,476800.0
2008-11-24 12:45:00,5.26,5.29,5.25,5.29,765200.0,4.2189,4.243,4.2109,4.243,765200.0
2008-11-24 12:50:00,5.29,5.3,5.28,5.3,361600.0,4.243,4.251,4.235,4.251,361600.0
2008-11-24 12:55:00,5.3,5.32,5.29,5.32,448400.0,4.251,4.2671,4.243,4.2671,448400.0
2008-11-24 13:00:00,5.32,5.35,5.31,5.33,397200.0,4.2671,4.2911,4.259,4.2751,397200.0
2008-11-24 13:05:00,5.33,5.33,5.29,5.29,506000.0,4.2751,4.2751,4.243,4.243,506000.0
2008-11-24 13:10:00,5.29,5.29,5.27,5.29,244800.0,4.243,4.243,4.227,4.243,244800.0
2008-11-24 13:15:00,5.29,5.3,5.28,5.29,248400.0,4.243,4.251,4.235,4.243,248400.0
2008-11-24 13:20:00,5.29,5.29,5.27,5.27,294800.0,4.243,4.243,4.227,4.227,294800.0
2008-11-24 13:25:00,5.28,5.3,5.27,5.29,257200.0,4.235,4.251,4.227,4.243,257200.0
2008-11-24 13:30:00,5.29,5.31,5.29,5.29,270000.0,4.243,4.259,4.243,4.243,270000.0
2008-11-24 13:35:00,5.29,5.3,5.27,5.27,269200.0,4.243,4.251,4.227,4.227,269200.0
2008-11-24 13:40:00,5.27,5.28,5.27,5.27,206000.0,4.227,4.235,4.227,4.227,206000.0
2008-11-24 13:45:00,5.27,5.28,5.27,5.27,246800.0,4.227,4.235,4.227,4.227,246800.0
2008-11-24 13:50:00,5.26,5.28,5.26,5.28,268000.0,4.2189,4.235,4.2189,4.235,268000.0
2008-11-24 13:55:00,5.29,5.34,5.28,5.34,318800.0,4.243,4.2831,4.235,4.2831,318800.0
2008-11-24 14:00:00,5.34,5.35,5.33,5.34,508000.0,4.2831,4.2911,4.2751,4.2831,508000.0
2008-11-24 14:05:00,5.34,5.34,5.3,5.32,260000.0,4.2831,4.2831,4.251,4.2671,260000.0
2008-11-24 14:10:00,5.32,5.32,5.3,5.31,263200.0,4.2671,4.2671,4.251,4.259,263200.0
2008-11-24 14:15:00,5.31,5.34,5.31,5.34,299600.0,4.259,4.2831,4.259,4.2831,299600.0
2008-11-24 14:20:00,5.34,5.36,5.33,5.36,309200.0,4.2831,4.2992,4.2751,4.2992,309200.0
2008-11-24 14:25:00,5.36,5.38,5.35,5.35,427200.0,4.2992,4.3152,4.2911,4.2911,427200.0
2008-11-24 14:30:00,5.36,5.39,5.33,5.33,456400.0,4.2992,4.3232,4.2751,4.2751,456400.0
2008-11-24 14:35:00,5.34,5.34,5.32,5.33,294800.0,4.2831,4.2831,4.2671,4.2751,294800.0
2008-11-24 14:40:00,5.33,5.35,5.3,5.31,436400.0,4.2751,4.2911,4.251,4.259,436400.0
2008-11-24 14:45:00,5.31,5.32,5.29,5.3,417200.0,4.259,4.2671,4.243,4.251,417200.0
2008-11-24 14:50:00,5.3,5.31,5.29,5.31,450000.0,4.251,4.259,4.243,4.259,450000.0
2008-11-24 14:55:00,5.31,5.32,5.3,5.32,395200.0,4.259,4.2671,4.251,4.2671,395200.0
2008-11-24 15:00:00,5.32,5.35,5.29,5.35,461200.0,4.2671,4.2911,4.243,4.2911,461200.0
2008-11-24 15:05:00,5.34,5.36,5.32,5.36,520400.0,4.2831,4.2992,4.2671,4.2992,520400.0
2008-11-24 15:10:00,5.36,5.36,5.34,5.34,483200.0,4.2992,4.2992,4.2831,4.2831,483200.0
2008-11-24 15:15:00,5.35,5.38,5.33,5.37,664000.0,4.2911,4.3152,4.2751,4.3072,664000.0
2008-11-24 15:20:00,5.37,5.39,5.36,5.36,621600.0,4.3072,4.3232,4.2992,4.2992,621600.0
2008-11-24 15:25:00,5.36,5.41,5.35,5.41,565200.0,4.2992,4.3393,4.2911,4.3393,565200.0
2008-11-24 15:30:00,5.41,5.41,5.37,5.37,655200.0,4.3393,4.3393,4.3072,4.3072,655200.0
2008-11-24 15:35:00,5.38,5.43,5.37,5.41,595200.0,4.3152,4.3553,4.3072,4.3393,595200.0
2008-11-24 15:40:00,5.41,5.46,5.41,5.43,996400.0,4.3393,4.3794,4.3393,4.3553,996400.0
2008-11-24 15:45:00,5.43,5.43,5.35,5.35,868800.0,4.3553,4.3553,4.2911,4.2911,868800.0
2008-11-24 15:50:00,5.35,5.37,5.27,5.29,1553200.0,4.2911,4.3072,4.227,4.243,1553200.0
2008-11-24 15:55:00,5.29,5.31,5.24,5.26,2308800.0,4.243,4.259,4.2029,4.2189,2308800.0
2008-11-25 09:30:00,5.34,5.46,5.29,5.43,377200.0,4.2831,4.3794,4.243,4.3553,377200.0
2008-11-25 09:35:00,5.42,5.44,5.38,5.4,207600.0,4.3473,4.3633,4.3152,4.3312,207600.0
2008-11-25 09:40:00,5.4,5.49,5.4,5.42,441600.0,4.3312,4.4034,4.3312,4.3473,441600.0
2008-11-25 09:45:00,5.41,5.49,5.4,5.48,494000.0,4.3393,4.4034,4.3312,4.3954,494000.0
2008-11-25 09:50:00,5.48,5.49,5.42,5.42,518800.0,4.3954,4.4034,4.3473,4.3473,518800.0
2008-11-25 09:55:00,5.42,5.43,5.39,5.41,243200.0,4.3473,4.3553,4.3232,4.3393,243200.0
2008-11-25 10:00:00,5.41,5.47,5.41,5.42,371600.0,4.3393,4.3874,4.3393,4.3473,371600.0
2008-11-25 10:05:00,5.43,5.45,5.4,5.42,423200.0,4.3553,4.3713,4.3312,4.3473,423200.0
2008-11-25 10:10:00,5.42,5.45,5.41,5.43,323200.0,4.3473,4.3713,4.3393,4.3553,323200.0
2008-11-25 10:15:00,5.43,5.44,5.38,5.41,250000.0,4.3553,4.3633,4.3152,4.3393,250000.0
2008-11-25 10:20:00,5.41,5.45,5.4,5.41,330800.0,4.3393,4.3713,4.3312,4.3393,330800.0
2008-11-25 10:25:00,5.41,5.46,5.4,5.45,435200.0,4.3393,4.3794,4.3312,4.3713,435200.0
2008-11-25 10:30:00,5.45,5.47,5.44,5.45,382400.0,4.3713,4.3874,4.3633,4.3713,382400.0
2008-11-25 10:35:00,5.44,5.45,5.42,5.43,348400.0,4.3633,4.3713,4.3473,4.3553,348400.0
2008-11-25 10:40:00,5.43,5.45,5.39,5.41,308800.0,4.3553,4.3713,4.3232,4.3393,308800.0
2008-11-25 10:45:00,5.41,5.41,5.36,5.36,359600.0,4.3393,4.3393,4.2992,4.2992,359600.0
2008-11-25 10:50:00,5.36,5.38,5.35,5.37,230800.0,4.2992,4.3152,4.2911,4.3072,230800.0
2008-11-25 10:55:00,5.37,5.39,5.35,5.35,162800.0,4.3072,4.3232,4.2911,4.2911,162800.0
2008-11-25 11:00:00,5.36,5.36,5.32,5.33,198400.0,4.2992,4.2992,4.2671,4.2751,198400.0
2008-11-25 11:05:00,5.33,5.33,5.29,5.3,269200.0,4.2751,4.2751,4.243,4.251,269200.0
2008-11-25 11:10:00,5.31,5.35,5.3,5.33,260800.0,4.259,4.2911,4.251,4.2751,260800.0
2008-11-25 11:15:00,5.33,5.35,5.29,5.33,331200.0,4.2751,4.2911,4.243,4.2751,331200.0
2008-11-25 11:20:00,5.33,5.35,5.31,5.34,276800.0,4.2751,4.2911,4.259,4.2831,276800.0
2008-11-25 11:25:00,5.34,5.36,5.33,5.36,275600.0,4.2831,4.2992,4.2751,4.2992,275600.0
2008-11-25 11:30:00,5.35,5.39,5.35,5.37,292800.0,4.2911,4.3232,4.2911,4.3072,292800.0
2008-11-25 11:35:00,5.37,5.39,5.36,5.37,307200.0,4.3072,4.3232,4.2992,4.3072,307200.0
2008-11-25 11:40:00,5.36,5.38,5.35,5.37,356000.0,4.2992,4.3152,4.2911,4.3072,356000.0
2008-11-25 11:45:00,5.38,5.4,5.37,5.4,268000.0,4.3152,4.3312,4.3072,4.3312,268000.0
2008-11-25 11:50:00,5.4,5.41,5.37,5.39,286400.0,4.3312,4.3393,4.3072,4.3232,286400.0
2008-11-25 11:55:00,5.39,5.4,5.35,5.35,329200.0,4.3232,4.3312,4.2911,4.2911,329200.0
2008-11-25 12:00:00,5.36,5.36,5.33,5.34,356400.0,4.2992,4.2992,4.2751,4.2831,356400.0
2008-11-25 12:05:00,5.34,5.35,5.31,5.32,265600.0,4.2831,4.2911,4.259,4.2671,265600.0
2008-11-25 12:10:00,5.32,5.33,5.27,5.28,230400.0,4.2671,4.2751,4.227,4.235,230400.0
2008-11-25 12:15:00,5.29,5.3,5.27,5.28,238800.0,4.243,4.251,4.227,4.235,238800.0
2008-11-25 12:20:00,5.28,5.28,5.26,5.26,220000.0,4.235,4.235,4.2189,4.2189,220000.0
2008-11-25 12:25:00,5.26,5.28,5.25,5.28,154800.0,4.2189,4.235,4.2109,4.235,154800.0
2008-11-25 12:30:00,5.27,5.3,5.27,5.29,266000.0,4.227,4.251,4.227,4.243,266000.0
2008-11-25 12:35:00,5.29,5.31,5.29,5.31,140000.0,4.243,4.259,4.243,4.259,140000.0
2008-11-25 12:40:00,5.31,5.31,5.28,5.28,159600.0,4.259,4.259,4.235,4.235,159600.0
2008-11-25 12:45:00,5.28,5.28,5.26,5.26,192000.0,4.235,4.235,4.2189,4.2189,192000.0
2008-11-25 12:50:00,5.26,5.27,5.23,5.24,178000.0,4.2189,4.227,4.1949,4.2029,178000.0
2008-11-25 12:55:00,5.23,5.25,5.21,5.24,160000.0,4.1949,4.2109,4.1788,4.2029,160000.0
2008-11-25 13:00:00,5.25,5.25,5.21,5.21,187200.0,4.2109,4.2109,4.1788,4.1788,187200.0
2008-11-25 13:05:00,5.21,5.24,5.21,5.24,132800.0,4.1788,4.2029,4.1788,4.2029,132800.0
2008-11-25 13:10:00,5.24,5.26,5.23,5.23,113600.0,4.2029,4.2189,4.1949,4.1949,113600.0
2008-11-25 13:15:00,5.23,5.24,5.21,5.23,165600.0,4.1949,4.2029,4.1788,4.1949,165600.0
2008-11-25 13:20:00,5.24,5.25,5.23,5.23,152800.0,4.2029,4.2109,4.1949,4.1949,152800.0
2008-11-25 13:25:00,5.24,5.28,5.24,5.26,155600.0,4.2029,4.235,4.2029,4.2189,155600.0
2008-11-25 13:30:00,5.26,5.28,5.26,5.28,208800.0,4.2189,4.235,4.2189,4.235,208800.0
2008-11-25 13:35:00,5.28,5.29,5.28,5.28,136000.0,4.235,4.243,4.235,4.235,136000.0
2008-11-25 13:40:00,5.28,5.29,5.26,5.26,124800.0,4.235,4.243,4.2189,4.2189,124800.0
2008-11-25 13:45:00,5.26,5.27,5.25,5.26,186800.0,4.2189,4.227,4.2109,4.2189,186800.0
2008-11-25 13:50:00,5.26,5.26,5.24,5.24,120000.0,4.2189,4.2189,4.2029,4.2029,120000.0
2008-11-25 13:55:00,5.24,5.25,5.21,5.21,160400.0,4.2029,4.2109,4.1788,4.1788,160400.0
2008-11-25 14:00:00,5.21,5.22,5.2,5.22,144000.0,4.1788,4.1869,4.1708,4.1869,144000.0
2008-11-25 14:05:00,5.22,5.23,5.19,5.2,205600.0,4.1869,4.1949,4.1628,4.1708,205600.0
2008-11-25 14:10:00,5.2,5.2,5.17,5.17,244400.0,4.1708,4.1708,4.1468,4.1468,244400.0
2008-11-25 14:15:00,5.16,5.17,5.13,5.17,333600.0,4.1387,4.1468,4.1147,4.1468,333600.0
2008-11-25 14:20:00,5.17,5.18,5.15,5.18,396800.0,4.1468,4.1548,4.1307,4.1548,396800.0
2008-11-25 14:25:00,5.18,5.18,5.17,5.17,260800.0,4.1548,4.1548,4.1468,4.1468,260800.0
2008-11-25 14:30:00,5.17,5.21,5.16,5.2,316400.0,4.1468,4.1788,4.1387,4.1708,316400.0
2008-11-25 14:35:00,5.2,5.23,5.19,5.22,202800.0,4.1708,4.1949,4.1628,4.1869,202800.0
2008-11-25 14:40:00,5.22,5.24,5.21,5.23,162400.0,4.1869,4.2029,4.1788,4.1949,162400.0
2008-11-25 14:45:00,5.23,5.24,5.23,5.24,167200.0,4.1949,4.2029,4.1949,4.2029,167200.0
2008-11-25 14:50:00,5.23,5.24,5.22,5.24,210800.0,4.1949,4.2029,4.1869,4.2029,210800.0
2008-11-25 14:55:00,5.24,5.3,5.24,5.3,412400.0,4.2029,4.251,4.2029,4.251,412400.0
2008-11-25 15:00:00,5.29,5.32,5.28,5.31,517600.0,4.243,4.2671,4.235,4.259,517600.0
2008-11-25 15:05:00,5.31,5.34,5.28,5.29,349600.0,4.259,4.2831,4.235,4.243,349600.0
2008-11-25 15:10:00,5.29,5.29,5.27,5.29,366800.0,4.243,4.243,4.227,4.243,366800.0
2008-11-25 15:15:00,5.29,5.32,5.29,5.29,315200.0,4.243,4.2671,4.243,4.243,315200.0
2008-11-25 15:20:00,5.29,5.29,5.25,5.26,391600.0,4.243,4.243,4.2109,4.2189,391600.0
2008-11-25 15:25:00,5.26,5.3,5.24,5.29,430800.0,4.2189,4.251,4.2029,4.243,430800.0
2008-11-25 15:30:00,5.29,5.31,5.28,5.3,519600.0,4.243,4.259,4.235,4.251,519600.0
2008-11-25 15:35:00,5.3,5.33,5.28,5.29,420000.0,4.251,4.2751,4.235,4.243,420000.0
2008-11-25 15:40:00,5.29,5.34,5.28,5.33,718000.0,4.243,4.2831,4.235,4.2751,718000.0
2008-11-25 15:45:00,5.33,5.33,5.29,5.32,641200.0,4.2751,4.2751,4.243,4.2671,641200.0
2008-11-25 15:50:00,5.32,5.34,5.32,5.33,640800.0,4.2671,4.2831,4.2671,4.2751,640800.0
2008-11-25 15:55:00,5.33,5.34,5.29,5.32,878800.0,4.2751,4.2831,4.243,4.2671,878800.0
2008-11-26 09:30:00,5.23,5.29,5.23,5.27,256400.0,4.1949,4.243,4.1949,4.227,256400.0
2008-11-26 09:35:00,5.27,5.33,5.27,5.31,290800.0,4.227,4.2751,4.227,4.259,290800.0
2008-11-26 09:40:00,5.31,5.37,5.31,5.32,259200.0,4.259,4.3072,4.259,4.2671,259200.0
2008-11-26 09:45:00,5.32,5.39,5.31,5.37,374000.0,4.2671,4.3232,4.259,4.3072,374000.0
2008-11-26 09:50:00,5.37,5.4,5.36,5.38,253600.0,4.3072,4.3312,4.2992,4.3152,253600.0
2008-11-26 09:55:00,5.38,5.4,5.35,5.37,310000.0,4.3152,4.3312,4.2911,4.3072,310000.0
2008-11-26 10:00:00,5.37,5.39,5.35,5.37,183200.0,4.3072,4.3232,4.2911,4.3072,183200.0
2008-11-26 10:05:00,5.37,5.37,5.33,5.34,152400.0,4.3072,4.3072,4.2751,4.2831,152400.0
2008-11-26 10:10:00,5.33,5.34,5.31,5.32,151600.0,4.2751,4.2831,4.259,4.2671,151600.0
2008-11-26 10:15:00,5.32,5.38,5.31,5.38,248400.0,4.2671,4.3152,4.259,4.3152,248400.0
2008-11-26 10:20:00,5.37,5.41,5.37,5.41,341600.0,4.3072,4.3393,4.3072,4.3393,341600.0
2008-11-26 10:25:00,5.41,5.47,5.4,5.45,662000.0,4.3393,4.3874,4.3312,4.3713,662000.0
2008-11-26 10:30:00,5.45,5.46,5.41,5.43,331200.0,4.3713,4.3794,4.3393,4.3553,331200.0
2008-11-26 10:35:00,5.43,5.45,5.42,5.45,245200.0,4.3553,4.3713,4.3473,4.3713,245200.0
2008-11-26 10:40:00,5.45,5.46,5.42,5.45,202000.0,4.3713,4.3794,4.3473,4.3713,202000.0
2008-11-26 10:45:00,5.45,5.48,5.43,5.44,169600.0,4.3713,4.3954,4.3553,4.3633,169600.0
2008-11-26 10:50:00,5.44,5.46,5.43,5.43,292400.0,4.3633,4.3794,4.3553,4.3553,292400.0
2008-11-26 10:55:00,5.44,5.5,5.44,5.49,384400.0,4.3633,4.4114,4.3633,4.4034,384400.0
2008-11-26 11:00:00,5.49,5.49,5.43,5.45,247200.0,4.4034,4.4034,4.3553,4.3713,247200.0
2008-11-26 11:05:00,5.45,5.46,5.43,5.43,207600.0,4.3713,4.3794,4.3553,4.3553,207600.0
2008-11-26 11:10:00,5.43,5.48,5.43,5.48,131600.0,4.3553,4.3954,4.3553,4.3954,131600.0
2008-11-26 11:15:00,5.48,5.48,5.45,5.47,136000.0,4.3954,4.3954,4.3713,4.3874,136000.0
2008-11-26 11:20:00,5.47,5.51,5.46,5.49,254800.0,4.3874,4.4195,4.3794,4.4034,254800.0
2008-11-26 11:25:00,5.49,5.5,5.49,5.49,142800.0,4.4034,4.4114,4.4034,4.4034,142800.0
2008-11-26 11:30:00,5.49,5.51,5.48,5.5,348400.0,4.4034,4.4195,4.3954,4.4114,348400.0
2008-11-26 11:35:00,5.5,5.56,5.5,5.55,674800.0,4.4114,4.4596,4.4114,4.4515,674800.0
2008-11-26 11:40:00,5.55,5.57,5.53,5.56,595600.0,4.4515,4.4676,4.4355,4.4596,595600.0
2008-11-26 11:45:00,5.56,5.6,5.55,5.6,464800.0,4.4596,4.4916,4.4515,4.4916,464800.0
2008-11-26 11:50:00,5.6,5.6,5.57,5.58,927600.0,4.4916,4.4916,4.4676,4.4756,927600.0
2008-11-26 11:55:00,5.58,5.6,5.57,5.59,360800.0,4.4756,4.4916,4.4676,4.4836,360800.0
2008-11-26 12:00:00,5.59,5.6,5.58,5.59,224000.0,4.4836,4.4916,4.4756,4.4836,224000.0
2008-11-26 12:05:00,5.59,5.61,5.59,5.59,331600.0,4.4836,4.4997,4.4836,4.4836,331600.0
2008-11-26 12:10:00,5.59,5.6,5.56,5.58,311600.0,4.4836,4.4916,4.4596,4.4756,311600.0
2008-11-26 12:15:00,5.58,5.6,5.58,5.59,159200.0,4.4756,4.4916,4.4756,4.4836,159200.0
2008-11-26 12:20:00,5.59,5.6,5.59,5.59,176000.0,4.4836,4.4916,4.4836,4.4836,176000.0
2008-11-26 12:25:00,5.59,5.6,5.58,5.6,166400.0,4.4836,4.4916,4.4756,4.4916,166400.0
2008-11-26 12:30:00,5.6,5.61,5.59,5.59,173600.0,4.4916,4.4997,4.4836,4.4836,173600.0
2008-11-26 12:35:00,5.6,5.61,5.59,5.61,316400.0,4.4916,4.4997,4.4836,4.4997,316400.0
2008-11-26 12:40:00,5.61,5.63,5.61,5.63,643600.0,4.4997,4.5157,4.4997,4.5157,643600.0
2008-11-26 12:45:00,5.63,5.68,5.63,5.68,627200.0,4.5157,4.5558,4.5157,4.5558,627200.0
2008-11-26 12:50:00,5.68,5.68,5.65,5.65,359600.0,4.5558,4.5558,4.5318,4.5318,359600.0
2008-11-26 12:55:00,5.64,5.64,5.63,5.64,286400.0,4.5237,4.5237,4.5157,4.5237,286400.0
2008-11-26 13:00:00,5.64,5.65,5.64,5.64,154400.0,4.5237,4.5318,4.5237,4.5237,154400.0
2008-11-26 13:05:00,5.64,5.66,5.64,5.64,279200.0,4.5237,4.5398,4.5237,4.5237,279200.0
2008-11-26 13:10:00,5.64,5.65,5.61,5.61,263600.0,4.5237,4.5318,4.4997,4.4997,263600.0
2008-11-26 13:15:00,5.62,5.62,5.61,5.61,94000.0,4.5077,4.5077,4.4997,4.4997,94000.0
2008-11-26 13:20:00,5.62,5.62,5.6,5.6,194800.0,4.5077,4.5077,4.4916,4.4916,194800.0
2008-11-26 13:25:00,5.6,5.62,5.58,5.61,218000.0,4.4916,4.5077,4.4756,4.4997,218000.0
2008-11-26 13:30:00,5.61,5.62,5.56,5.56,335200.0,4.4997,4.5077,4.4596,4.4596,335200.0
2008-11-26 13:35:00,5.57,5.59,5.56,5.59,281200.0,4.4676,4.4836,4.4596,4.4836,281200.0
2008-11-26 13:40:00,5.59,5.59,5.57,5.59,240800.0,4.4836,4.4836,4.4676,4.4836,240800.0
2008-11-26 13:45:00,5.59,5.61,5.59,5.59,179200.0,4.4836,4.4997,4.4836,4.4836,179200.0
2008-11-26 13:50:00,5.59,5.6,5.58,5.59,249600.0,4.4836,4.4916,4.4756,4.4836,249600.0
2008-11-26 13:55:00,5.59,5.6,5.58,5.6,264000.0,4.4836,4.4916,4.4756,4.4916,264000.0
2008-11-26 14:00:00,5.59,5.6,5.58,5.59,366000.0,4.4836,4.4916,4.4756,4.4836,366000.0
2008-11-26 14:05:00,5.59,5.6,5.58,5.6,236000.0,4.4836,4.4916,4.4756,4.4916,236000.0
2008-11-26 14:10:00,5.6,5.61,5.59,5.59,183600.0,4.4916,4.4997,4.4836,4.4836,183600.0
2008-11-26 14:15:00,5.59,5.63,5.59,5.63,268000.0,4.4836,4.5157,4.4836,4.5157,268000.0
2008-11-26 14:20:00,5.63,5.66,5.62,5.64,362000.0,4.5157,4.5398,4.5077,4.5237,362000.0
2008-11-26 14:25:00,5.64,5.64,5.62,5.63,256800.0,4.5237,4.5237,4.5077,4.5157,256800.0
2008-11-26 14:30:00,5.63,5.68,5.63,5.68,436400.0,4.5157,4.5558,4.5157,4.5558,436400.0
2008-11-26 14:35:00,5.68,5.68,5.64,5.65,483200.0,4.5558,4.5558,4.5237,4.5318,483200.0
2008-11-26 14:40:00,5.65,5.67,5.65,5.66,452400.0,4.5318,4.5478,4.5318,4.5398,452400.0
2008-11-26 14:45:00,5.66,5.67,5.65,5.66,208400.0,4.5398,4.5478,4.5318,4.5398,208400.0
2008-11-26 14:50:00,5.66,5.66,5.64,5.65,187200.0,4.5398,4.5398,4.5237,4.5318,187200.0
2008-11-26 14:55:00,5.65,5.68,5.65,5.65,324800.0,4.5318,4.5558,4.5318,4.5318,324800.0
2008-11-26 15:00:00,5.66,5.68,5.63,5.64,612000.0,4.5398,4.5558,4.5157,4.5237,612000.0
2008-11-26 15:05:00,5.64,5.66,5.63,5.66,522800.0,4.5237,4.5398,4.5157,4.5398,522800.0
2008-11-26 15:10:00,5.66,5.71,5.65,5.7,573200.0,4.5398,4.5799,4.5318,4.5719,573200.0
2008-11-26 15:15:00,5.7,5.71,5.67,5.67,316400.0,4.5719,4.5799,4.5478,4.5478,316400.0
2008-11-26 15:20:00,5.67,5.67,5.65,5.67,581600.0,4.5478,4.5478,4.5318,4.5478,581600.0
2008-11-26 15:25:00,5.67,5.68,5.66,5.67,328000.0,4.5478,4.5558,4.5398,4.5478,328000.0
2008-11-26 15:30:00,5.67,5.68,5.65,5.67,526400.0,4.5478,4.5558,4.5318,4.5478,526400.0
2008-11-26 15:35:00,5.67,5.68,5.65,5.66,615200.0,4.5478,4.5558,4.5318,4.5398,615200.0
2008-11-26 15:40:00,5.66,5.67,5.65,5.66,952000.0,4.5398,4.5478,4.5318,4.5398,952000.0
2008-11-26 15:45:00,5.66,5.68,5.66,5.67,740400.0,4.5398,4.5558,4.5398,4.5478,740400.0
2008-11-26 15:50:00,5.67,5.68,5.66,5.67,996000.0,4.5478,4.5558,4.5398,4.5478,996000.0
2008-11-26 15:55:00,5.67,5.68,5.66,5.68,931600.0,4.5478,4.5558,4.5398,4.5558,931600.0
2008-11-28 09:30:00,5.64,5.84,5.64,5.74,439200.0,4.5237,4.6841,4.5237,4.6039,439200.0
2008-11-28 09:35:00,5.74,5.74,5.71,5.72,214400.0,4.6039,4.6039,4.5799,4.5879,214400.0
2008-11-28 09:40:00,5.73,5.73,5.64,5.64,295600.0,4.5959,4.5959,4.5237,4.5237,295600.0
2008-11-28 09:45:00,5.64,5.69,5.64,5.68,307200.0,4.5237,4.5638,4.5237,4.5558,307200.0
2008-11-28 09:50:00,5.68,5.69,5.67,5.68,252000.0,4.5558,4.5638,4.5478,4.5558,252000.0
2008-11-28 09:55:00,5.68,5.69,5.68,5.69,274000.0,4.5558,4.5638,4.5558,4.5638,274000.0
2008-11-28 10:00:00,5.68,5.7,5.67,5.69,278000.0,4.5558,4.5719,4.5478,4.5638,278000.0
2008-11-28 10:05:00,5.69,5.69,5.68,5.68,226800.0,4.5638,4.5638,4.5558,4.5558,226800.0
2008-11-28 10:10:00,5.68,5.69,5.66,5.69,303200.0,4.5558,4.5638,4.5398,4.5638,303200.0
2008-11-28 10:15:00,5.69,5.72,5.68,5.71,284000.0,4.5638,4.5879,4.5558,4.5799,284000.0
2008-11-28 10:20:00,5.71,5.74,5.71,5.72,170000.0,4.5799,4.6039,4.5799,4.5879,170000.0
2008-11-28 10:25:00,5.71,5.74,5.71,5.72,216800.0,4.5799,4.6039,4.5799,4.5879,216800.0
2008-11-28 10:30:00,5.72,5.72,5.69,5.72,199200.0,4.5879,4.5879,4.5638,4.5879,199200.0
2008-11-28 10:35:00,5.72,5.72,5.7,5.72,226000.0,4.5879,4.5879,4.5719,4.5879,226000.0
2008-11-28 10:40:00,5.72,5.72,5.7,5.72,190800.0,4.5879,4.5879,4.5719,4.5879,190800.0
2008-11-28 10:45:00,5.72,5.74,5.72,5.74,147200.0,4.5879,4.6039,4.5879,4.6039,147200.0
2008-11-28 10:50:00,5.74,5.77,5.74,5.77,343600.0,4.6039,4.628,4.6039,4.628,343600.0
2008-11-28 10:55:00,5.77,5.77,5.76,5.77,107600.0,4.628,4.628,4.62,4.628,107600.0
2008-11-28 11:00:00,5.77,5.78,5.74,5.78,247600.0,4.628,4.636,4.6039,4.636,247600.0
2008-11-28 11:05:00,5.77,5.78,5.73,5.74,144800.0,4.628,4.636,4.5959,4.6039,144800.0
2008-11-28 11:10:00,5.74,5.74,5.72,5.74,152000.0,4.6039,4.6039,4.5879,4.6039,152000.0
2008-11-28 11:15:00,5.73,5.74,5.72,5.72,220400.0,4.5959,4.6039,4.5879,4.5879,220400.0
2008-11-28 11:20:00,5.72,5.76,5.72,5.76,218000.0,4.5879,4.62,4.5879,4.62,218000.0
2008-11-28 11:25:00,5.76,5.76,5.75,5.76,145600.0,4.62,4.62,4.612,4.62,145600.0
2008-11-28 11:30:00,5.76,5.77,5.75,5.76,262000.0,4.62,4.628,4.612,4.62,262000.0
2008-11-28 11:35:00,5.76,5.77,5.75,5.77,244000.0,4.62,4.628,4.612,4.628,244000.0
2008-11-28 11:40:00,5.77,5.77,5.76,5.77,138000.0,4.628,4.628,4.62,4.628,138000.0
2008-11-28 11:45:00,5.77,5.77,5.76,5.77,224400.0,4.628,4.628,4.62,4.628,224400.0
2008-11-28 11:50:00,5.76,5.77,5.75,5.76,196800.0,4.62,4.628,4.612,4.62,196800.0
2008-11-28 11:55:00,5.76,5.78,5.75,5.77,388000.0,4.62,4.636,4.612,4.628,388000.0
2008-11-28 12:00:00,5.78,5.78,5.74,5.75,124400.0,4.636,4.636,4.6039,4.612,124400.0
2008-11-28 12:05:00,5.75,5.75,5.73,5.73,129600.0,4.612,4.612,4.5959,4.5959,129600.0
2008-11-28 12:10:00,5.73,5.76,5.72,5.74,261200.0,4.5959,4.62,4.5879,4.6039,261200.0
2008-11-28 12:15:00,5.74,5.74,5.71,5.71,116400.0,4.6039,4.6039,4.5799,4.5799,116400.0
2008-11-28 12:20:00,5.72,5.72,5.71,5.72,81200.0,4.5879,4.5879,4.5799,4.5879,81200.0
2008-11-28 12:25:00,5.72,5.73,5.71,5.71,146000.0,4.5879,4.5959,4.5799,4.5799,146000.0
2008-11-28 12:30:00,5.72,5.73,5.71,5.72,226800.0,4.5879,4.5959,4.5799,4.5879,226800.0
2008-11-28 12:35:00,5.72,5.74,5.72,5.73,224800.0,4.5879,4.6039,4.5879,4.5959,224800.0
2008-11-28 12:40:00,5.73,5.74,5.71,5.71,269600.0,4.5959,4.6039,4.5799,4.5799,269600.0
2008-11-28 12:45:00,5.71,5.72,5.7,5.71,260800.0,4.5799,4.5879,4.5719,4.5799,260800.0
2008-11-28 12:50:00,5.71,5.72,5.69,5.7,244800.0,4.5799,4.5879,4.5638,4.5719,244800.0
2008-11-28 12:55:00,5.7,5.72,5.69,5.71,455200.0,4.5719,4.5879,4.5638,4.5799,455200.0
2008-11-28 13:00:00,5.71,5.71,5.71,5.71,1080400.0,4.5799,4.5799,4.5799,4.5799,1080400.0
2008-11-28 13:05:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 13:10:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 13:15:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 13:20:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 13:25:00,5.71,5.71,5.71,5.71,20400.0,4.5799,4.5799,4.5799,4.5799,20400.0
2008-11-28 13:30:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 13:35:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 13:40:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 13:45:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 13:50:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 13:55:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:00:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:05:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:10:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:15:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:20:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:25:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:30:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:35:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:40:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:45:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:50:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 14:55:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:00:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:05:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:10:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:15:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:20:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:25:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:30:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:35:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:40:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:45:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:50:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-11-28 15:55:00,5.71,5.71,5.71,5.71,0.0,4.5799,4.5799,4.5799,4.5799,0.0
2008-12-01 09:30:00,5.6,5.61,5.5,5.52,297600.0,4.4916,4.4997,4.4114,4.4275,297600.0
2008-12-01 09:35:00,5.53,5.6,5.5,5.57,338000.0,4.4355,4.4916,4.4114,4.4676,338000.0
2008-12-01 09:40:00,5.57,5.57,5.51,5.54,228000.0,4.4676,4.4676,4.4195,4.4435,228000.0
2008-12-01 09:45:00,5.54,5.56,5.52,5.56,204400.0,4.4435,4.4596,4.4275,4.4596,204400.0
2008-12-01 09:50:00,5.55,5.55,5.48,5.48,425200.0,4.4515,4.4515,4.3954,4.3954,425200.0
2008-12-01 09:55:00,5.48,5.52,5.47,5.48,267200.0,4.3954,4.4275,4.3874,4.3954,267200.0
2008-12-01 10:00:00,5.48,5.51,5.47,5.48,313200.0,4.3954,4.4195,4.3874,4.3954,313200.0
2008-12-01 10:05:00,5.48,5.5,5.44,5.48,510400.0,4.3954,4.4114,4.3633,4.3954,510400.0
2008-12-01 10:10:00,5.48,5.5,5.45,5.46,376000.0,4.3954,4.4114,4.3713,4.3794,376000.0
2008-12-01 10:15:00,5.46,5.5,5.44,5.49,241600.0,4.3794,4.4114,4.3633,4.4034,241600.0
2008-12-01 10:20:00,5.49,5.5,5.48,5.49,189600.0,4.4034,4.4114,4.3954,4.4034,189600.0
2008-12-01 10:25:00,5.49,5.49,5.44,5.45,306000.0,4.4034,4.4034,4.3633,4.3713,306000.0
2008-12-01 10:30:00,5.45,5.45,5.43,5.43,355200.0,4.3713,4.3713,4.3553,4.3553,355200.0
2008-12-01 10:35:00,5.43,5.43,5.41,5.43,286000.0,4.3553,4.3553,4.3393,4.3553,286000.0
2008-12-01 10:40:00,5.43,5.43,5.41,5.43,431200.0,4.3553,4.3553,4.3393,4.3553,431200.0
2008-12-01 10:45:00,5.43,5.43,5.41,5.42,402000.0,4.3553,4.3553,4.3393,4.3473,402000.0
2008-12-01 10:50:00,5.42,5.43,5.41,5.43,220000.0,4.3473,4.3553,4.3393,4.3553,220000.0
2008-12-01 10:55:00,5.43,5.43,5.39,5.39,325600.0,4.3553,4.3553,4.3232,4.3232,325600.0
2008-12-01 11:00:00,5.39,5.39,5.36,5.36,341600.0,4.3232,4.3232,4.2992,4.2992,341600.0
2008-12-01 11:05:00,5.36,5.36,5.35,5.35,216400.0,4.2992,4.2992,4.2911,4.2911,216400.0
2008-12-01 11:10:00,5.35,5.36,5.34,5.34,284400.0,4.2911,4.2992,4.2831,4.2831,284400.0
2008-12-01 11:15:00,5.34,5.34,5.3,5.33,554000.0,4.2831,4.2831,4.251,4.2751,554000.0
2008-12-01 11:20:00,5.33,5.34,5.31,5.32,285200.0,4.2751,4.2831,4.259,4.2671,285200.0
2008-12-01 11:25:00,5.32,5.32,5.3,5.3,328400.0,4.2671,4.2671,4.251,4.251,328400.0
2008-12-01 11:30:00,5.3,5.33,5.3,5.32,289200.0,4.251,4.2751,4.251,4.2671,289200.0
2008-12-01 11:35:00,5.32,5.33,5.3,5.3,250800.0,4.2671,4.2751,4.251,4.251,250800.0
2008-12-01 11:40:00,5.3,5.31,5.29,5.31,271200.0,4.251,4.259,4.243,4.259,271200.0
2008-12-01 11:45:00,5.31,5.32,5.31,5.31,261600.0,4.259,4.2671,4.259,4.259,261600.0
2008-12-01 11:50:00,5.31,5.31,5.28,5.29,282400.0,4.259,4.259,4.235,4.243,282400.0
2008-12-01 11:55:00,5.28,5.31,5.28,5.3,283200.0,4.235,4.259,4.235,4.251,283200.0
2008-12-01 12:00:00,5.29,5.3,5.29,5.3,219200.0,4.243,4.251,4.243,4.251,219200.0
2008-12-01 12:05:00,5.3,5.33,5.29,5.31,382800.0,4.251,4.2751,4.243,4.259,382800.0
2008-12-01 12:10:00,5.31,5.31,5.3,5.3,208000.0,4.259,4.259,4.251,4.251,208000.0
2008-12-01 12:15:00,5.31,5.31,5.28,5.29,288400.0,4.259,4.259,4.235,4.243,288400.0
2008-12-01 12:20:00,5.29,5.29,5.27,5.27,246000.0,4.243,4.243,4.227,4.227,246000.0
2008-12-01 12:25:00,5.27,5.27,5.25,5.26,184000.0,4.227,4.227,4.2109,4.2189,184000.0
2008-12-01 12:30:00,5.26,5.28,5.26,5.27,164400.0,4.2189,4.235,4.2189,4.227,164400.0
2008-12-01 12:35:00,5.27,5.27,5.23,5.23,256800.0,4.227,4.227,4.1949,4.1949,256800.0
2008-12-01 12:40:00,5.23,5.26,5.23,5.25,198800.0,4.1949,4.2189,4.1949,4.2109,198800.0
2008-12-01 12:45:00,5.25,5.27,5.25,5.26,131200.0,4.2109,4.227,4.2109,4.2189,131200.0
2008-12-01 12:50:00,5.26,5.26,5.24,5.24,169600.0,4.2189,4.2189,4.2029,4.2029,169600.0
2008-12-01 12:55:00,5.24,5.24,5.22,5.22,213600.0,4.2029,4.2029,4.1869,4.1869,213600.0
2008-12-01 13:00:00,5.22,5.23,5.21,5.23,212400.0,4.1869,4.1949,4.1788,4.1949,212400.0
2008-12-01 13:05:00,5.23,5.24,5.23,5.23,156800.0,4.1949,4.2029,4.1949,4.1949,156800.0
2008-12-01 13:10:00,5.24,5.26,5.23,5.26,294000.0,4.2029,4.2189,4.1949,4.2189,294000.0
2008-12-01 13:15:00,5.26,5.26,5.25,5.26,218000.0,4.2189,4.2189,4.2109,4.2189,218000.0
2008-12-01 13:20:00,5.26,5.26,5.25,5.25,452800.0,4.2189,4.2189,4.2109,4.2109,452800.0
2008-12-01 13:25:00,5.25,5.25,5.23,5.24,152800.0,4.2109,4.2109,4.1949,4.2029,152800.0
2008-12-01 13:30:00,5.24,5.29,5.24,5.28,265200.0,4.2029,4.243,4.2029,4.235,265200.0
2008-12-01 13:35:00,5.28,5.29,5.28,5.29,285600.0,4.235,4.243,4.235,4.243,285600.0
2008-12-01 13:40:00,5.29,5.3,5.28,5.28,342800.0,4.243,4.251,4.235,4.235,342800.0
2008-12-01 13:45:00,5.28,5.3,5.24,5.24,614800.0,4.235,4.251,4.2029,4.2029,614800.0
2008-12-01 13:50:00,5.24,5.24,5.22,5.22,248400.0,4.2029,4.2029,4.1869,4.1869,248400.0
2008-12-01 13:55:00,5.22,5.24,5.19,5.24,379600.0,4.1869,4.2029,4.1628,4.2029,379600.0
2008-12-01 14:00:00,5.24,5.25,5.21,5.21,208400.0,4.2029,4.2109,4.1788,4.1788,208400.0
2008-12-01 14:05:00,5.21,5.22,5.18,5.21,284800.0,4.1788,4.1869,4.1548,4.1788,284800.0
2008-12-01 14:10:00,5.22,5.22,5.2,5.21,178400.0,4.1869,4.1869,4.1708,4.1788,178400.0
2008-12-01 14:15:00,5.21,5.21,5.17,5.18,280400.0,4.1788,4.1788,4.1468,4.1548,280400.0
2008-12-01 14:20:00,5.18,5.2,5.18,5.2,186000.0,4.1548,4.1708,4.1548,4.1708,186000.0
2008-12-01 14:25:00,5.2,5.21,5.2,5.2,248400.0,4.1708,4.1788,4.1708,4.1708,248400.0
2008-12-01 14:30:00,5.2,5.23,5.2,5.22,266000.0,4.1708,4.1949,4.1708,4.1869,266000.0
2008-12-01 14:35:00,5.22,5.22,5.2,5.2,238000.0,4.1869,4.1869,4.1708,4.1708,238000.0
2008-12-01 14:40:00,5.2,5.23,5.2,5.22,290800.0,4.1708,4.1949,4.1708,4.1869,290800.0
2008-12-01 14:45:00,5.22,5.24,5.22,5.23,377200.0,4.1869,4.2029,4.1869,4.1949,377200.0
2008-12-01 14:50:00,5.23,5.26,5.23,5.25,427200.0,4.1949,4.2189,4.1949,4.2109,427200.0
2008-12-01 14:55:00,5.25,5.26,5.23,5.24,463600.0,4.2109,4.2189,4.1949,4.2029,463600.0
2008-12-01 15:00:00,5.24,5.24,5.22,5.23,414000.0,4.2029,4.2029,4.1869,4.1949,414000.0
2008-12-01 15:05:00,5.23,5.25,5.21,5.21,368000.0,4.1949,4.2109,4.1788,4.1788,368000.0
2008-12-01 15:10:00,5.21,5.24,5.21,5.23,324400.0,4.1788,4.2029,4.1788,4.1949,324400.0
2008-12-01 15:15:00,5.23,5.24,5.22,5.22,266400.0,4.1949,4.2029,4.1869,4.1869,266400.0
2008-12-01 15:20:00,5.22,5.22,5.19,5.19,280000.0,4.1869,4.1869,4.1628,4.1628,280000.0
2008-12-01 15:25:00,5.19,5.2,5.18,5.2,350400.0,4.1628,4.1708,4.1548,4.1708,350400.0
2008-12-01 15:30:00,5.19,5.21,5.18,5.18,858800.0,4.1628,4.1788,4.1548,4.1548,858800.0
2008-12-01 15:35:00,5.18,5.19,5.17,5.17,307200.0,4.1548,4.1628,4.1468,4.1468,307200.0
2008-12-01 15:40:00,5.17,5.17,5.12,5.12,676400.0,4.1468,4.1468,4.1067,4.1067,676400.0
2008-12-01 15:45:00,5.13,5.14,5.1,5.13,1050800.0,4.1147,4.1227,4.0906,4.1147,1050800.0
2008-12-01 15:50:00,5.13,5.14,5.1,5.1,1146400.0,4.1147,4.1227,4.0906,4.0906,1146400.0
2008-12-01 15:55:00,5.1,5.11,5.07,5.08,1048000.0,4.0906,4.0986,4.0665,4.0746,1048000.0
2008-12-02 09:30:00,5.12,5.21,5.12,5.14,267200.0,4.1067,4.1788,4.1067,4.1227,267200.0
2008-12-02 09:35:00,5.14,5.15,5.1,5.11,262000.0,4.1227,4.1307,4.0906,4.0986,262000.0
2008-12-02 09:40:00,5.1,5.11,5.05,5.05,501200.0,4.0906,4.0986,4.0505,4.0505,501200.0
2008-12-02 09:45:00,5.05,5.06,5.01,5.02,654000.0,4.0505,4.0585,4.0184,4.0264,654000.0
2008-12-02 09:50:00,5.02,5.07,5.02,5.05,451200.0,4.0264,4.0665,4.0264,4.0505,451200.0
2008-12-02 09:55:00,5.05,5.08,5.05,5.06,708000.0,4.0505,4.0746,4.0505,4.0585,708000.0
2008-12-02 10:00:00,5.06,5.08,5.05,5.07,691600.0,4.0585,4.0746,4.0505,4.0665,691600.0
2008-12-02 10:05:00,5.07,5.09,5.05,5.08,826400.0,4.0665,4.0826,4.0505,4.0746,826400.0
2008-12-02 10:10:00,5.08,5.16,5.08,5.14,415200.0,4.0746,4.1387,4.0746,4.1227,415200.0
2008-12-02 10:15:00,5.15,5.15,5.12,5.13,341200.0,4.1307,4.1307,4.1067,4.1147,341200.0
2008-12-02 10:20:00,5.13,5.15,5.1,5.14,447600.0,4.1147,4.1307,4.0906,4.1227,447600.0
2008-12-02 10:25:00,5.14,5.14,5.1,5.1,338400.0,4.1227,4.1227,4.0906,4.0906,338400.0
2008-12-02 10:30:00,5.11,5.15,5.1,5.13,272800.0,4.0986,4.1307,4.0906,4.1147,272800.0
2008-12-02 10:35:00,5.13,5.16,5.12,5.16,163200.0,4.1147,4.1387,4.1067,4.1387,163200.0
2008-12-02 10:40:00,5.16,5.18,5.15,5.15,142400.0,4.1387,4.1548,4.1307,4.1307,142400.0
2008-12-02 10:45:00,5.15,5.18,5.15,5.17,148800.0,4.1307,4.1548,4.1307,4.1468,148800.0
2008-12-02 10:50:00,5.17,5.18,5.15,5.16,227200.0,4.1468,4.1548,4.1307,4.1387,227200.0
2008-12-02 10:55:00,5.16,5.16,5.13,5.14,312000.0,4.1387,4.1387,4.1147,4.1227,312000.0
2008-12-02 11:00:00,5.14,5.14,5.12,5.12,272400.0,4.1227,4.1227,4.1067,4.1067,272400.0
2008-12-02 11:05:00,5.12,5.15,5.11,5.14,224800.0,4.1067,4.1307,4.0986,4.1227,224800.0
2008-12-02 11:10:00,5.14,5.16,5.13,5.13,241200.0,4.1227,4.1387,4.1147,4.1147,241200.0
2008-12-02 11:15:00,5.13,5.14,5.12,5.13,129200.0,4.1147,4.1227,4.1067,4.1147,129200.0
2008-12-02 11:20:00,5.13,5.16,5.13,5.14,292800.0,4.1147,4.1387,4.1147,4.1227,292800.0
2008-12-02 11:25:00,5.14,5.18,5.14,5.18,181600.0,4.1227,4.1548,4.1227,4.1548,181600.0
2008-12-02 11:30:00,5.18,5.19,5.17,5.17,273200.0,4.1548,4.1628,4.1468,4.1468,273200.0
2008-12-02 11:35:00,5.16,5.16,5.15,5.15,166800.0,4.1387,4.1387,4.1307,4.1307,166800.0
2008-12-02 11:40:00,5.15,5.16,5.14,5.14,192000.0,4.1307,4.1387,4.1227,4.1227,192000.0
2008-12-02 11:45:00,5.14,5.16,5.12,5.16,402400.0,4.1227,4.1387,4.1067,4.1387,402400.0
2008-12-02 11:50:00,5.16,5.17,5.15,5.15,170000.0,4.1387,4.1468,4.1307,4.1307,170000.0
2008-12-02 11:55:00,5.15,5.16,5.12,5.12,289200.0,4.1307,4.1387,4.1067,4.1067,289200.0
2008-12-02 12:00:00,5.12,5.14,5.12,5.12,161200.0,4.1067,4.1227,4.1067,4.1067,161200.0
2008-12-02 12:05:00,5.12,5.14,5.11,5.12,242400.0,4.1067,4.1227,4.0986,4.1067,242400.0
2008-12-02 12:10:00,5.11,5.12,5.1,5.11,138800.0,4.0986,4.1067,4.0906,4.0986,138800.0
2008-12-02 12:15:00,5.11,5.11,5.1,5.11,154000.0,4.0986,4.0986,4.0906,4.0986,154000.0
2008-12-02 12:20:00,5.11,5.12,5.11,5.11,142800.0,4.0986,4.1067,4.0986,4.0986,142800.0
2008-12-02 12:25:00,5.11,5.12,5.11,5.11,84800.0,4.0986,4.1067,4.0986,4.0986,84800.0
2008-12-02 12:30:00,5.12,5.13,5.11,5.13,213600.0,4.1067,4.1147,4.0986,4.1147,213600.0
2008-12-02 12:35:00,5.13,5.13,5.12,5.12,444800.0,4.1147,4.1147,4.1067,4.1067,444800.0
2008-12-02 12:40:00,5.12,5.13,5.11,5.12,164000.0,4.1067,4.1147,4.0986,4.1067,164000.0
2008-12-02 12:45:00,5.12,5.13,5.11,5.12,93200.0,4.1067,4.1147,4.0986,4.1067,93200.0
2008-12-02 12:50:00,5.12,5.12,5.11,5.12,105200.0,4.1067,4.1067,4.0986,4.1067,105200.0
2008-12-02 12:55:00,5.12,5.14,5.12,5.12,198400.0,4.1067,4.1227,4.1067,4.1067,198400.0
2008-12-02 13:00:00,5.12,5.13,5.12,5.12,209200.0,4.1067,4.1147,4.1067,4.1067,209200.0
2008-12-02 13:05:00,5.12,5.12,5.11,5.12,132800.0,4.1067,4.1067,4.0986,4.1067,132800.0
2008-12-02 13:10:00,5.12,5.13,5.11,5.13,188400.0,4.1067,4.1147,4.0986,4.1147,188400.0
2008-12-02 13:15:00,5.13,5.13,5.12,5.12,166800.0,4.1147,4.1147,4.1067,4.1067,166800.0
2008-12-02 13:20:00,5.12,5.13,5.11,5.11,102800.0,4.1067,4.1147,4.0986,4.0986,102800.0
2008-12-02 13:25:00,5.11,5.12,5.11,5.11,71200.0,4.0986,4.1067,4.0986,4.0986,71200.0
2008-12-02 13:30:00,5.11,5.12,5.09,5.1,228800.0,4.0986,4.1067,4.0826,4.0906,228800.0
2008-12-02 13:35:00,5.1,5.11,5.09,5.1,136800.0,4.0906,4.0986,4.0826,4.0906,136800.0
2008-12-02 13:40:00,5.1,5.11,5.1,5.1,175200.0,4.0906,4.0986,4.0906,4.0906,175200.0
2008-12-02 13:45:00,5.1,5.11,5.1,5.1,235600.0,4.0906,4.0986,4.0906,4.0906,235600.0
2008-12-02 13:50:00,5.1,5.1,5.07,5.07,468800.0,4.0906,4.0906,4.0665,4.0665,468800.0
2008-12-02 13:55:00,5.07,5.07,5.05,5.06,208000.0,4.0665,4.0665,4.0505,4.0585,208000.0
2008-12-02 14:00:00,5.06,5.07,5.03,5.03,194800.0,4.0585,4.0665,4.0345,4.0345,194800.0
2008-12-02 14:05:00,5.03,5.03,5.0,5.0,272000.0,4.0345,4.0345,4.0104,4.0104,272000.0
2008-12-02 14:10:00,5.0,5.04,5.0,5.04,280400.0,4.0104,4.0425,4.0104,4.0425,280400.0
2008-12-02 14:15:00,5.04,5.05,5.02,5.02,183200.0,4.0425,4.0505,4.0264,4.0264,183200.0
2008-12-02 14:20:00,5.02,5.03,5.0,5.01,431200.0,4.0264,4.0345,4.0104,4.0184,431200.0
2008-12-02 14:25:00,5.01,5.01,4.98,4.99,394800.0,4.0184,4.0184,3.9944,4.0024,394800.0
2008-12-02 14:30:00,4.99,5.01,4.98,5.0,504800.0,4.0024,4.0184,3.9944,4.0104,504800.0
2008-12-02 14:35:00,5.0,5.01,4.98,5.0,238400.0,4.0104,4.0184,3.9944,4.0104,238400.0
2008-12-02 14:40:00,5.0,5.02,5.0,5.02,207200.0,4.0104,4.0264,4.0104,4.0264,207200.0
2008-12-02 14:45:00,5.02,5.02,5.01,5.02,130000.0,4.0264,4.0264,4.0184,4.0264,130000.0
2008-12-02 14:50:00,5.02,5.05,5.01,5.03,166000.0,4.0264,4.0505,4.0184,4.0345,166000.0
2008-12-02 14:55:00,5.03,5.06,5.03,5.05,160000.0,4.0345,4.0585,4.0345,4.0505,160000.0
2008-12-02 15:00:00,5.05,5.06,5.04,5.05,142400.0,4.0505,4.0585,4.0425,4.0505,142400.0
2008-12-02 15:05:00,5.05,5.05,5.02,5.03,256800.0,4.0505,4.0505,4.0264,4.0345,256800.0
2008-12-02 15:10:00,5.03,5.04,5.02,5.02,232800.0,4.0345,4.0425,4.0264,4.0264,232800.0
2008-12-02 15:15:00,5.02,5.05,5.02,5.05,472800.0,4.0264,4.0505,4.0264,4.0505,472800.0
2008-12-02 15:20:00,5.05,5.07,5.03,5.07,422000.0,4.0505,4.0665,4.0345,4.0665,422000.0
2008-12-02 15:25:00,5.07,5.09,5.06,5.07,616400.0,4.0665,4.0826,4.0585,4.0665,616400.0
2008-12-02 15:30:00,5.06,5.09,5.06,5.09,735600.0,4.0585,4.0826,4.0585,4.0826,735600.0
2008-12-02 15:35:00,5.09,5.11,5.05,5.05,621600.0,4.0826,4.0986,4.0505,4.0505,621600.0
2008-12-02 15:40:00,5.05,5.08,5.03,5.06,814800.0,4.0505,4.0746,4.0345,4.0585,814800.0
2008-12-02 15:45:00,5.06,5.07,4.99,5.0,1087600.0,4.0585,4.0665,4.0024,4.0104,1087600.0
2008-12-02 15:50:00,5.0,5.04,5.0,5.03,1852800.0,4.0104,4.0425,4.0104,4.0345,1852800.0
2008-12-02 15:55:00,5.04,5.08,5.03,5.07,1505200.0,4.0425,4.0746,4.0345,4.0665,1505200.0
2008-12-03 09:30:00,5.07,5.08,4.98,5.05,245600.0,4.0665,4.0746,3.9944,4.0505,245600.0
2008-12-03 09:35:00,5.05,5.09,5.04,5.08,194400.0,4.0505,4.0826,4.0425,4.0746,194400.0
2008-12-03 09:40:00,5.08,5.09,5.05,5.09,199600.0,4.0746,4.0826,4.0505,4.0826,199600.0
2008-12-03 09:45:00,5.08,5.09,5.04,5.05,163600.0,4.0746,4.0826,4.0425,4.0505,163600.0
2008-12-03 09:50:00,5.06,5.07,5.04,5.04,156000.0,4.0585,4.0665,4.0425,4.0425,156000.0
2008-12-03 09:55:00,5.04,5.05,5.01,5.03,197600.0,4.0425,4.0505,4.0184,4.0345,197600.0
2008-12-03 10:00:00,5.03,5.09,5.0,5.09,326000.0,4.0345,4.0826,4.0104,4.0826,326000.0
2008-12-03 10:05:00,5.08,5.12,5.08,5.11,206000.0,4.0746,4.1067,4.0746,4.0986,206000.0
2008-12-03 10:10:00,5.1,5.14,5.09,5.12,255600.0,4.0906,4.1227,4.0826,4.1067,255600.0
2008-12-03 10:15:00,5.13,5.14,5.11,5.11,177600.0,4.1147,4.1227,4.0986,4.0986,177600.0
2008-12-03 10:20:00,5.11,5.14,5.1,5.11,318000.0,4.0986,4.1227,4.0906,4.0986,318000.0
2008-12-03 10:25:00,5.11,5.14,5.11,5.13,251600.0,4.0986,4.1227,4.0986,4.1147,251600.0
2008-12-03 10:30:00,5.13,5.16,5.13,5.15,384400.0,4.1147,4.1387,4.1147,4.1307,384400.0
2008-12-03 10:35:00,5.15,5.16,5.13,5.14,305200.0,4.1307,4.1387,4.1147,4.1227,305200.0
2008-12-03 10:40:00,5.14,5.16,5.11,5.15,253600.0,4.1227,4.1387,4.0986,4.1307,253600.0
2008-12-03 10:45:00,5.15,5.18,5.15,5.16,274800.0,4.1307,4.1548,4.1307,4.1387,274800.0
2008-12-03 10:50:00,5.16,5.2,5.15,5.2,338400.0,4.1387,4.1708,4.1307,4.1708,338400.0
2008-12-03 10:55:00,5.2,5.25,5.19,5.25,418800.0,4.1708,4.2109,4.1628,4.2109,418800.0
2008-12-03 11:00:00,5.25,5.26,5.19,5.2,341200.0,4.2109,4.2189,4.1628,4.1708,341200.0
2008-12-03 11:05:00,5.2,5.23,5.19,5.2,177600.0,4.1708,4.1949,4.1628,4.1708,177600.0
2008-12-03 11:10:00,5.2,5.25,5.2,5.24,219200.0,4.1708,4.2109,4.1708,4.2029,219200.0
2008-12-03 11:15:00,5.24,5.26,5.23,5.24,195600.0,4.2029,4.2189,4.1949,4.2029,195600.0
2008-12-03 11:20:00,5.24,5.28,5.23,5.25,323600.0,4.2029,4.235,4.1949,4.2109,323600.0
2008-12-03 11:25:00,5.25,5.27,5.21,5.24,291600.0,4.2109,4.227,4.1788,4.2029,291600.0
2008-12-03 11:30:00,5.24,5.26,5.21,5.21,259600.0,4.2029,4.2189,4.1788,4.1788,259600.0
2008-12-03 11:35:00,5.21,5.21,5.18,5.19,278400.0,4.1788,4.1788,4.1548,4.1628,278400.0
2008-12-03 11:40:00,5.19,5.22,5.17,5.17,368800.0,4.1628,4.1869,4.1468,4.1468,368800.0
2008-12-03 11:45:00,5.17,5.2,5.16,5.19,270400.0,4.1468,4.1708,4.1387,4.1628,270400.0
2008-12-03 11:50:00,5.19,5.22,5.18,5.22,224000.0,4.1628,4.1869,4.1548,4.1869,224000.0
2008-12-03 11:55:00,5.22,5.24,5.21,5.22,118800.0,4.1869,4.2029,4.1788,4.1869,118800.0
2008-12-03 12:00:00,5.22,5.23,5.21,5.21,170000.0,4.1869,4.1949,4.1788,4.1788,170000.0
2008-12-03 12:05:00,5.21,5.22,5.18,5.18,139600.0,4.1788,4.1869,4.1548,4.1548,139600.0
2008-12-03 12:10:00,5.19,5.23,5.18,5.2,194000.0,4.1628,4.1949,4.1548,4.1708,194000.0
2008-12-03 12:15:00,5.21,5.23,5.2,5.21,299200.0,4.1788,4.1949,4.1708,4.1788,299200.0
2008-12-03 12:20:00,5.21,5.22,5.19,5.21,253600.0,4.1788,4.1869,4.1628,4.1788,253600.0
2008-12-03 12:25:00,5.21,5.23,5.21,5.21,436000.0,4.1788,4.1949,4.1788,4.1788,436000.0
2008-12-03 12:30:00,5.21,5.24,5.21,5.23,217200.0,4.1788,4.2029,4.1788,4.1949,217200.0
2008-12-03 12:35:00,5.23,5.23,5.21,5.23,255600.0,4.1949,4.1949,4.1788,4.1949,255600.0
2008-12-03 12:40:00,5.23,5.24,5.2,5.2,132400.0,4.1949,4.2029,4.1708,4.1708,132400.0
2008-12-03 12:45:00,5.2,5.22,5.19,5.21,205600.0,4.1708,4.1869,4.1628,4.1788,205600.0
2008-12-03 12:50:00,5.2,5.21,5.18,5.2,202000.0,4.1708,4.1788,4.1548,4.1708,202000.0
2008-12-03 12:55:00,5.2,5.22,5.18,5.18,248400.0,4.1708,4.1869,4.1548,4.1548,248400.0
2008-12-03 13:00:00,5.19,5.2,5.18,5.2,210000.0,4.1628,4.1708,4.1548,4.1708,210000.0
2008-12-03 13:05:00,5.2,5.2,5.18,5.18,147200.0,4.1708,4.1708,4.1548,4.1548,147200.0
2008-12-03 13:10:00,5.18,5.2,5.18,5.2,199200.0,4.1548,4.1708,4.1548,4.1708,199200.0
2008-12-03 13:15:00,5.2,5.22,5.19,5.21,143200.0,4.1708,4.1869,4.1628,4.1788,143200.0
2008-12-03 13:20:00,5.21,5.23,5.18,5.18,430800.0,4.1788,4.1949,4.1548,4.1548,430800.0
2008-12-03 13:25:00,5.18,5.18,5.16,5.16,314800.0,4.1548,4.1548,4.1387,4.1387,314800.0
2008-12-03 13:30:00,5.16,5.16,5.14,5.15,218400.0,4.1387,4.1387,4.1227,4.1307,218400.0
2008-12-03 13:35:00,5.15,5.16,5.14,5.15,242400.0,4.1307,4.1387,4.1227,4.1307,242400.0
2008-12-03 13:40:00,5.15,5.15,5.13,5.13,280000.0,4.1307,4.1307,4.1147,4.1147,280000.0
2008-12-03 13:45:00,5.13,5.14,5.11,5.13,246800.0,4.1147,4.1227,4.0986,4.1147,246800.0
2008-12-03 13:50:00,5.13,5.13,5.12,5.12,646400.0,4.1147,4.1147,4.1067,4.1067,646400.0
2008-12-03 13:55:00,5.12,5.15,5.12,5.13,354400.0,4.1067,4.1307,4.1067,4.1147,354400.0
2008-12-03 14:00:00,5.13,5.15,5.12,5.13,456800.0,4.1147,4.1307,4.1067,4.1147,456800.0
2008-12-03 14:05:00,5.13,5.13,5.08,5.11,371200.0,4.1147,4.1147,4.0746,4.0986,371200.0
2008-12-03 14:10:00,5.11,5.16,5.11,5.12,298400.0,4.0986,4.1387,4.0986,4.1067,298400.0
2008-12-03 14:15:00,5.12,5.14,5.12,5.14,634000.0,4.1067,4.1227,4.1067,4.1227,634000.0
2008-12-03 14:20:00,5.14,5.17,5.14,5.16,429600.0,4.1227,4.1468,4.1227,4.1387,429600.0
2008-12-03 14:25:00,5.16,5.18,5.14,5.15,785600.0,4.1387,4.1548,4.1227,4.1307,785600.0
2008-12-03 14:30:00,5.15,5.18,5.15,5.16,856400.0,4.1307,4.1548,4.1307,4.1387,856400.0
2008-12-03 14:35:00,5.16,5.16,5.13,5.14,634000.0,4.1387,4.1387,4.1147,4.1227,634000.0
2008-12-03 14:40:00,5.14,5.14,5.12,5.13,750800.0,4.1227,4.1227,4.1067,4.1147,750800.0
2008-12-03 14:45:00,5.13,5.15,5.12,5.13,506400.0,4.1147,4.1307,4.1067,4.1147,506400.0
2008-12-03 14:50:00,5.13,5.16,5.13,5.13,497600.0,4.1147,4.1387,4.1147,4.1147,497600.0
2008-12-03 14:55:00,5.13,5.15,5.1,5.11,489600.0,4.1147,4.1307,4.0906,4.0986,489600.0
2008-12-03 15:00:00,5.11,5.12,5.07,5.08,600000.0,4.0986,4.1067,4.0665,4.0746,600000.0
2008-12-03 15:05:00,5.08,5.12,5.07,5.1,874400.0,4.0746,4.1067,4.0665,4.0906,874400.0
2008-12-03 15:10:00,5.1,5.11,5.07,5.09,800800.0,4.0906,4.0986,4.0665,4.0826,800800.0
2008-12-03 15:15:00,5.09,5.11,5.05,5.11,918800.0,4.0826,4.0986,4.0505,4.0986,918800.0
2008-12-03 15:20:00,5.11,5.13,5.08,5.09,539200.0,4.0986,4.1147,4.0746,4.0826,539200.0
2008-12-03 15:25:00,5.09,5.12,5.07,5.12,706000.0,4.0826,4.1067,4.0665,4.1067,706000.0
2008-12-03 15:30:00,5.12,5.13,5.08,5.13,676400.0,4.1067,4.1147,4.0746,4.1147,676400.0
2008-12-03 15:35:00,5.12,5.16,5.12,5.15,871200.0,4.1067,4.1387,4.1067,4.1307,871200.0
2008-12-03 15:40:00,5.15,5.18,5.15,5.17,927200.0,4.1307,4.1548,4.1307,4.1468,927200.0
2008-12-03 15:45:00,5.18,5.2,5.14,5.18,742400.0,4.1548,4.1708,4.1227,4.1548,742400.0
2008-12-03 15:50:00,5.18,5.24,5.18,5.24,869600.0,4.1548,4.2029,4.1548,4.2029,869600.0
2008-12-03 15:55:00,5.24,5.24,5.21,5.23,1004800.0,4.2029,4.2029,4.1788,4.1949,1004800.0
2008-12-04 09:30:00,4.88,5.07,4.88,5.0,960000.0,3.9142,4.0665,3.9142,4.0104,960000.0
2008-12-04 09:35:00,5.0,5.01,4.94,5.0,789200.0,4.0104,4.0184,3.9623,4.0104,789200.0
2008-12-04 09:40:00,5.01,5.02,4.97,4.99,982000.0,4.0184,4.0264,3.9863,4.0024,982000.0
2008-12-04 09:45:00,4.99,5.0,4.91,4.96,1175200.0,4.0024,4.0104,3.9382,3.9783,1175200.0
2008-12-04 09:50:00,4.97,5.02,4.96,5.0,1301200.0,3.9863,4.0264,3.9783,4.0104,1301200.0
2008-12-04 09:55:00,5.0,5.03,4.99,5.0,1116800.0,4.0104,4.0345,4.0024,4.0104,1116800.0
2008-12-04 10:00:00,5.0,5.02,4.94,4.96,843200.0,4.0104,4.0264,3.9623,3.9783,843200.0
2008-12-04 10:05:00,4.96,4.97,4.89,4.9,694400.0,3.9783,3.9863,3.9222,3.9302,694400.0
2008-12-04 10:10:00,4.9,4.93,4.8,4.81,1115600.0,3.9302,3.9543,3.85,3.858,1115600.0
2008-12-04 10:15:00,4.81,4.87,4.8,4.87,1324400.0,3.858,3.9061,3.85,3.9061,1324400.0
2008-12-04 10:20:00,4.87,4.95,4.87,4.92,727600.0,3.9061,3.9703,3.9061,3.9462,727600.0
2008-12-04 10:25:00,4.92,5.0,4.92,4.99,586400.0,3.9462,4.0104,3.9462,4.0024,586400.0
2008-12-04 10:30:00,4.99,5.04,4.99,5.03,444400.0,4.0024,4.0425,4.0024,4.0345,444400.0
2008-12-04 10:35:00,5.03,5.07,5.0,5.07,475600.0,4.0345,4.0665,4.0104,4.0665,475600.0
2008-12-04 10:40:00,5.07,5.09,5.05,5.05,420000.0,4.0665,4.0826,4.0505,4.0505,420000.0
2008-12-04 10:45:00,5.05,5.05,5.03,5.04,436800.0,4.0505,4.0505,4.0345,4.0425,436800.0
2008-12-04 10:50:00,5.04,5.06,5.01,5.01,631200.0,4.0425,4.0585,4.0184,4.0184,631200.0
2008-12-04 10:55:00,5.01,5.04,5.01,5.02,643200.0,4.0184,4.0425,4.0184,4.0264,643200.0
2008-12-04 11:00:00,5.02,5.03,5.01,5.02,244000.0,4.0264,4.0345,4.0184,4.0264,244000.0
2008-12-04 11:05:00,5.02,5.03,5.0,5.0,315600.0,4.0264,4.0345,4.0104,4.0104,315600.0
2008-12-04 11:10:00,5.0,5.0,4.98,4.99,322800.0,4.0104,4.0104,3.9944,4.0024,322800.0
2008-12-04 11:15:00,4.99,4.99,4.98,4.98,288400.0,4.0024,4.0024,3.9944,3.9944,288400.0
2008-12-04 11:20:00,4.98,4.98,4.94,4.95,606400.0,3.9944,3.9944,3.9623,3.9703,606400.0
2008-12-04 11:25:00,4.95,4.95,4.91,4.94,767600.0,3.9703,3.9703,3.9382,3.9623,767600.0
2008-12-04 11:30:00,4.94,4.95,4.92,4.93,830000.0,3.9623,3.9703,3.9462,3.9543,830000.0
2008-12-04 11:35:00,4.93,4.94,4.92,4.93,306800.0,3.9543,3.9623,3.9462,3.9543,306800.0
2008-12-04 11:40:00,4.93,4.94,4.92,4.93,421600.0,3.9543,3.9623,3.9462,3.9543,421600.0
2008-12-04 11:45:00,4.93,4.94,4.92,4.93,332400.0,3.9543,3.9623,3.9462,3.9543,332400.0
2008-12-04 11:50:00,4.93,4.93,4.92,4.93,488000.0,3.9543,3.9543,3.9462,3.9543,488000.0
2008-12-04 11:55:00,4.93,4.95,4.92,4.94,614000.0,3.9543,3.9703,3.9462,3.9623,614000.0
2008-12-04 12:00:00,4.93,4.95,4.93,4.93,493200.0,3.9543,3.9703,3.9543,3.9543,493200.0
2008-12-04 12:05:00,4.93,4.94,4.93,4.94,406400.0,3.9543,3.9623,3.9543,3.9623,406400.0
2008-12-04 12:10:00,4.94,4.95,4.94,4.94,375200.0,3.9623,3.9703,3.9623,3.9623,375200.0
2008-12-04 12:15:00,4.94,4.95,4.93,4.94,722800.0,3.9623,3.9703,3.9543,3.9623,722800.0
2008-12-04 12:20:00,4.94,4.94,4.91,4.94,595600.0,3.9623,3.9623,3.9382,3.9623,595600.0
2008-12-04 12:25:00,4.94,4.95,4.94,4.94,433200.0,3.9623,3.9703,3.9623,3.9623,433200.0
2008-12-04 12:30:00,4.94,4.96,4.93,4.95,425600.0,3.9623,3.9783,3.9543,3.9703,425600.0
2008-12-04 12:35:00,4.95,4.96,4.94,4.95,382800.0,3.9703,3.9783,3.9623,3.9703,382800.0
2008-12-04 12:40:00,4.95,4.98,4.95,4.98,733600.0,3.9703,3.9944,3.9703,3.9944,733600.0
2008-12-04 12:45:00,4.98,4.99,4.95,4.95,460800.0,3.9944,4.0024,3.9703,3.9703,460800.0
2008-12-04 12:50:00,4.95,4.96,4.94,4.96,197200.0,3.9703,3.9783,3.9623,3.9783,197200.0
2008-12-04 12:55:00,4.96,4.96,4.93,4.94,296800.0,3.9783,3.9783,3.9543,3.9623,296800.0
2008-12-04 13:00:00,4.94,4.96,4.93,4.96,198000.0,3.9623,3.9783,3.9543,3.9783,198000.0
2008-12-04 13:05:00,4.96,4.96,4.94,4.95,322000.0,3.9783,3.9783,3.9623,3.9703,322000.0
2008-12-04 13:10:00,4.95,4.95,4.93,4.94,221200.0,3.9703,3.9703,3.9543,3.9623,221200.0
2008-12-04 13:15:00,4.94,4.94,4.93,4.93,183200.0,3.9623,3.9623,3.9543,3.9543,183200.0
2008-12-04 13:20:00,4.93,4.94,4.93,4.94,192400.0,3.9543,3.9623,3.9543,3.9623,192400.0
2008-12-04 13:25:00,4.94,4.94,4.93,4.93,214000.0,3.9623,3.9623,3.9543,3.9543,214000.0
2008-12-04 13:30:00,4.93,4.95,4.92,4.95,242800.0,3.9543,3.9703,3.9462,3.9703,242800.0
2008-12-04 13:35:00,4.95,4.98,4.95,4.97,356000.0,3.9703,3.9944,3.9703,3.9863,356000.0
2008-12-04 13:40:00,4.98,4.98,4.96,4.97,774800.0,3.9944,3.9944,3.9783,3.9863,774800.0
2008-12-04 13:45:00,4.97,4.97,4.96,4.96,471600.0,3.9863,3.9863,3.9783,3.9783,471600.0
2008-12-04 13:50:00,4.96,4.97,4.95,4.95,459200.0,3.9783,3.9863,3.9703,3.9703,459200.0
2008-12-04 13:55:00,4.95,4.96,4.94,4.95,292000.0,3.9703,3.9783,3.9623,3.9703,292000.0
2008-12-04 14:00:00,4.95,4.98,4.95,4.97,289600.0,3.9703,3.9944,3.9703,3.9863,289600.0
2008-12-04 14:05:00,4.97,4.98,4.96,4.97,392400.0,3.9863,3.9944,3.9783,3.9863,392400.0
2008-12-04 14:10:00,4.96,4.98,4.96,4.96,340400.0,3.9783,3.9944,3.9783,3.9783,340400.0
2008-12-04 14:15:00,4.96,4.96,4.93,4.94,293200.0,3.9783,3.9783,3.9543,3.9623,293200.0
2008-12-04 14:20:00,4.94,4.98,4.94,4.97,322000.0,3.9623,3.9944,3.9623,3.9863,322000.0
2008-12-04 14:25:00,4.97,4.97,4.95,4.96,319600.0,3.9863,3.9863,3.9703,3.9783,319600.0
2008-12-04 14:30:00,4.96,4.98,4.96,4.98,335200.0,3.9783,3.9944,3.9783,3.9944,335200.0
2008-12-04 14:35:00,4.98,4.99,4.97,4.98,217200.0,3.9944,4.0024,3.9863,3.9944,217200.0
2008-12-04 14:40:00,4.98,4.98,4.94,4.94,303200.0,3.9944,3.9944,3.9623,3.9623,303200.0
2008-12-04 14:45:00,4.94,4.96,4.92,4.96,414400.0,3.9623,3.9783,3.9462,3.9783,414400.0
2008-12-04 14:50:00,4.96,4.98,4.94,4.98,261600.0,3.9783,3.9944,3.9623,3.9944,261600.0
2008-12-04 14:55:00,4.98,4.99,4.95,4.95,286000.0,3.9944,4.0024,3.9703,3.9703,286000.0
2008-12-04 15:00:00,4.94,4.95,4.9,4.9,500000.0,3.9623,3.9703,3.9302,3.9302,500000.0
2008-12-04 15:05:00,4.9,4.9,4.85,4.89,655600.0,3.9302,3.9302,3.8901,3.9222,655600.0
2008-12-04 15:10:00,4.89,4.92,4.87,4.87,979600.0,3.9222,3.9462,3.9061,3.9061,979600.0
2008-12-04 15:15:00,4.88,4.88,4.83,4.85,784800.0,3.9142,3.9142,3.874,3.8901,784800.0
2008-12-04 15:20:00,4.85,4.86,4.8,4.81,602800.0,3.8901,3.8981,3.85,3.858,602800.0
2008-12-04 15:25:00,4.81,4.83,4.79,4.79,948000.0,3.858,3.874,3.842,3.842,948000.0
2008-12-04 15:30:00,4.79,4.82,4.78,4.78,1030800.0,3.842,3.866,3.8339,3.8339,1030800.0
2008-12-04 15:35:00,4.78,4.79,4.76,4.76,802400.0,3.8339,3.842,3.8179,3.8179,802400.0
2008-12-04 15:40:00,4.76,4.79,4.75,4.79,1507200.0,3.8179,3.842,3.8099,3.842,1507200.0
2008-12-04 15:45:00,4.79,4.82,4.76,4.76,2144000.0,3.842,3.866,3.8179,3.8179,2144000.0
2008-12-04 15:50:00,4.76,4.78,4.75,4.78,1378800.0,3.8179,3.8339,3.8099,3.8339,1378800.0
2008-12-04 15:55:00,4.78,4.83,4.78,4.82,1320800.0,3.8339,3.874,3.8339,3.866,1320800.0
2008-12-05 09:30:00,4.79,4.82,4.68,4.71,599600.0,3.842,3.866,3.7537,3.7778,599600.0
2008-12-05 09:35:00,4.72,4.8,4.71,4.74,770000.0,3.7858,3.85,3.7778,3.8019,770000.0
2008-12-05 09:40:00,4.75,4.79,4.73,4.73,362800.0,3.8099,3.842,3.7938,3.7938,362800.0
2008-12-05 09:45:00,4.73,4.76,4.7,4.71,468400.0,3.7938,3.8179,3.7698,3.7778,468400.0
2008-12-05 09:50:00,4.71,4.75,4.7,4.7,1022400.0,3.7778,3.8099,3.7698,3.7698,1022400.0
2008-12-05 09:55:00,4.69,4.7,4.62,4.63,936800.0,3.7618,3.7698,3.7056,3.7136,936800.0
2008-12-05 10:00:00,4.63,4.65,4.61,4.62,516800.0,3.7136,3.7297,3.6976,3.7056,516800.0
2008-12-05 10:05:00,4.61,4.63,4.58,4.59,509200.0,3.6976,3.7136,3.6735,3.6815,509200.0
2008-12-05 10:10:00,4.59,4.59,4.51,4.54,1336400.0,3.6815,3.6815,3.6174,3.6414,1336400.0
2008-12-05 10:15:00,4.54,4.58,4.53,4.57,1318000.0,3.6414,3.6735,3.6334,3.6655,1318000.0
2008-12-05 10:20:00,4.57,4.58,4.54,4.57,696800.0,3.6655,3.6735,3.6414,3.6655,696800.0
2008-12-05 10:25:00,4.57,4.6,4.56,4.58,493200.0,3.6655,3.6896,3.6575,3.6735,493200.0
2008-12-05 10:30:00,4.57,4.6,4.57,4.6,784400.0,3.6655,3.6896,3.6655,3.6896,784400.0
2008-12-05 10:35:00,4.6,4.61,4.59,4.6,554400.0,3.6896,3.6976,3.6815,3.6896,554400.0
2008-12-05 10:40:00,4.6,4.61,4.57,4.57,324000.0,3.6896,3.6976,3.6655,3.6655,324000.0
2008-12-05 10:45:00,4.57,4.59,4.57,4.59,502400.0,3.6655,3.6815,3.6655,3.6815,502400.0
2008-12-05 10:50:00,4.59,4.6,4.58,4.6,473200.0,3.6815,3.6896,3.6735,3.6896,473200.0
2008-12-05 10:55:00,4.6,4.64,4.6,4.63,520000.0,3.6896,3.7217,3.6896,3.7136,520000.0
2008-12-05 11:00:00,4.63,4.65,4.61,4.64,506000.0,3.7136,3.7297,3.6976,3.7217,506000.0
2008-12-05 11:05:00,4.64,4.65,4.62,4.62,554000.0,3.7217,3.7297,3.7056,3.7056,554000.0
2008-12-05 11:10:00,4.62,4.66,4.62,4.65,327600.0,3.7056,3.7377,3.7056,3.7297,327600.0
2008-12-05 11:15:00,4.65,4.65,4.63,4.65,844400.0,3.7297,3.7297,3.7136,3.7297,844400.0
2008-12-05 11:20:00,4.65,4.66,4.65,4.65,306000.0,3.7297,3.7377,3.7297,3.7297,306000.0
2008-12-05 11:25:00,4.65,4.67,4.64,4.67,428400.0,3.7297,3.7457,3.7217,3.7457,428400.0
2008-12-05 11:30:00,4.67,4.67,4.65,4.66,252000.0,3.7457,3.7457,3.7297,3.7377,252000.0
2008-12-05 11:35:00,4.66,4.67,4.65,4.67,246400.0,3.7377,3.7457,3.7297,3.7457,246400.0
2008-12-05 11:40:00,4.67,4.69,4.67,4.68,355200.0,3.7457,3.7618,3.7457,3.7537,355200.0
2008-12-05 11:45:00,4.68,4.69,4.67,4.67,383200.0,3.7537,3.7618,3.7457,3.7457,383200.0
2008-12-05 11:50:00,4.67,4.68,4.67,4.68,409600.0,3.7457,3.7537,3.7457,3.7537,409600.0
2008-12-05 11:55:00,4.68,4.68,4.67,4.67,359600.0,3.7537,3.7537,3.7457,3.7457,359600.0
2008-12-05 12:00:00,4.67,4.69,4.67,4.68,264000.0,3.7457,3.7618,3.7457,3.7537,264000.0
2008-12-05 12:05:00,4.68,4.71,4.68,4.71,226400.0,3.7537,3.7778,3.7537,3.7778,226400.0
2008-12-05 12:10:00,4.71,4.72,4.7,4.72,194400.0,3.7778,3.7858,3.7698,3.7858,194400.0
2008-12-05 12:15:00,4.72,4.74,4.71,4.74,272000.0,3.7858,3.8019,3.7778,3.8019,272000.0
2008-12-05 12:20:00,4.74,4.76,4.73,4.76,735200.0,3.8019,3.8179,3.7938,3.8179,735200.0
2008-12-05 12:25:00,4.75,4.77,4.75,4.77,340000.0,3.8099,3.8259,3.8099,3.8259,340000.0
2008-12-05 12:30:00,4.77,4.77,4.73,4.73,764800.0,3.8259,3.8259,3.7938,3.7938,764800.0
2008-12-05 12:35:00,4.74,4.76,4.73,4.75,470400.0,3.8019,3.8179,3.7938,3.8099,470400.0
2008-12-05 12:40:00,4.75,4.76,4.74,4.76,606400.0,3.8099,3.8179,3.8019,3.8179,606400.0
2008-12-05 12:45:00,4.76,4.77,4.75,4.76,744000.0,3.8179,3.8259,3.8099,3.8179,744000.0
2008-12-05 12:50:00,4.76,4.77,4.75,4.76,388400.0,3.8179,3.8259,3.8099,3.8179,388400.0
2008-12-05 12:55:00,4.76,4.76,4.74,4.76,320000.0,3.8179,3.8179,3.8019,3.8179,320000.0
2008-12-05 13:00:00,4.76,4.78,4.75,4.78,460000.0,3.8179,3.8339,3.8099,3.8339,460000.0
2008-12-05 13:05:00,4.77,4.81,4.77,4.79,451200.0,3.8259,3.858,3.8259,3.842,451200.0
2008-12-05 13:10:00,4.79,4.83,4.79,4.82,617600.0,3.842,3.874,3.842,3.866,617600.0
2008-12-05 13:15:00,4.82,4.84,4.81,4.84,716400.0,3.866,3.8821,3.858,3.8821,716400.0
2008-12-05 13:20:00,4.84,4.87,4.84,4.86,408000.0,3.8821,3.9061,3.8821,3.8981,408000.0
2008-12-05 13:25:00,4.86,4.87,4.85,4.85,516000.0,3.8981,3.9061,3.8901,3.8901,516000.0
2008-12-05 13:30:00,4.84,4.89,4.84,4.88,346400.0,3.8821,3.9222,3.8821,3.9142,346400.0
2008-12-05 13:35:00,4.88,4.88,4.86,4.87,334000.0,3.9142,3.9142,3.8981,3.9061,334000.0
2008-12-05 13:40:00,4.87,4.89,4.86,4.89,398800.0,3.9061,3.9222,3.8981,3.9222,398800.0
2008-12-05 13:45:00,4.89,4.92,4.88,4.91,341200.0,3.9222,3.9462,3.9142,3.9382,341200.0
2008-12-05 13:50:00,4.91,4.94,4.91,4.93,463600.0,3.9382,3.9623,3.9382,3.9543,463600.0
2008-12-05 13:55:00,4.93,4.97,4.93,4.93,382000.0,3.9543,3.9863,3.9543,3.9543,382000.0
2008-12-05 14:00:00,4.93,4.94,4.91,4.91,492400.0,3.9543,3.9623,3.9382,3.9382,492400.0
2008-12-05 14:05:00,4.91,4.92,4.88,4.88,430400.0,3.9382,3.9462,3.9142,3.9142,430400.0
2008-12-05 14:10:00,4.88,4.88,4.86,4.87,326000.0,3.9142,3.9142,3.8981,3.9061,326000.0
2008-12-05 14:15:00,4.87,4.88,4.86,4.87,389200.0,3.9061,3.9142,3.8981,3.9061,389200.0
2008-12-05 14:20:00,4.87,4.9,4.87,4.9,759200.0,3.9061,3.9302,3.9061,3.9302,759200.0
2008-12-05 14:25:00,4.9,4.92,4.89,4.9,437600.0,3.9302,3.9462,3.9222,3.9302,437600.0
2008-12-05 14:30:00,4.9,4.92,4.88,4.92,424400.0,3.9302,3.9462,3.9142,3.9462,424400.0
2008-12-05 14:35:00,4.92,4.98,4.91,4.98,678800.0,3.9462,3.9944,3.9382,3.9944,678800.0
2008-12-05 14:40:00,4.98,5.02,4.98,5.0,914000.0,3.9944,4.0264,3.9944,4.0104,914000.0
2008-12-05 14:45:00,5.0,5.01,4.97,4.98,809200.0,4.0104,4.0184,3.9863,3.9944,809200.0
2008-12-05 14:50:00,4.98,4.99,4.96,4.96,686400.0,3.9944,4.0024,3.9783,3.9783,686400.0
2008-12-05 14:55:00,4.96,4.99,4.96,4.97,790400.0,3.9783,4.0024,3.9783,3.9863,790400.0
2008-12-05 15:00:00,4.97,5.0,4.92,4.93,626400.0,3.9863,4.0104,3.9462,3.9543,626400.0
2008-12-05 15:05:00,4.93,4.97,4.93,4.94,574800.0,3.9543,3.9863,3.9543,3.9623,574800.0
2008-12-05 15:10:00,4.95,4.98,4.93,4.98,672400.0,3.9703,3.9944,3.9543,3.9944,672400.0
2008-12-05 15:15:00,4.98,5.02,4.98,5.01,846000.0,3.9944,4.0264,3.9944,4.0184,846000.0
2008-12-05 15:20:00,5.01,5.01,4.95,4.98,638400.0,4.0184,4.0184,3.9703,3.9944,638400.0
2008-12-05 15:25:00,4.98,5.02,4.97,5.01,641200.0,3.9944,4.0264,3.9863,4.0184,641200.0
2008-12-05 15:30:00,5.01,5.04,5.0,5.01,924800.0,4.0184,4.0425,4.0104,4.0184,924800.0
2008-12-05 15:35:00,5.01,5.04,4.99,5.03,913200.0,4.0184,4.0425,4.0024,4.0345,913200.0
2008-12-05 15:40:00,5.03,5.04,5.0,5.02,876800.0,4.0345,4.0425,4.0104,4.0264,876800.0
2008-12-05 15:45:00,5.02,5.05,5.01,5.03,969200.0,4.0264,4.0505,4.0184,4.0345,969200.0
2008-12-05 15:50:00,5.03,5.04,4.99,5.01,1078400.0,4.0345,4.0425,4.0024,4.0184,1078400.0
2008-12-05 15:55:00,5.01,5.04,5.01,5.02,1503200.0,4.0184,4.0425,4.0184,4.0264,1503200.0
2008-12-08 09:30:00,5.14,5.2,5.07,5.12,372400.0,4.1227,4.1708,4.0665,4.1067,372400.0
2008-12-08 09:35:00,5.12,5.15,5.09,5.13,402800.0,4.1067,4.1307,4.0826,4.1147,402800.0
2008-12-08 09:40:00,5.13,5.17,5.13,5.17,329200.0,4.1147,4.1468,4.1147,4.1468,329200.0
2008-12-08 09:45:00,5.13,5.22,5.13,5.21,502400.0,4.1147,4.1869,4.1147,4.1788,502400.0
2008-12-08 09:50:00,5.21,5.23,5.15,5.16,601200.0,4.1788,4.1949,4.1307,4.1387,601200.0
2008-12-08 09:55:00,5.16,5.2,5.16,5.17,459200.0,4.1387,4.1708,4.1387,4.1468,459200.0
2008-12-08 10:00:00,5.17,5.2,5.14,5.17,485200.0,4.1468,4.1708,4.1227,4.1468,485200.0
2008-12-08 10:05:00,5.17,5.23,5.17,5.22,296000.0,4.1468,4.1949,4.1468,4.1869,296000.0
2008-12-08 10:10:00,5.22,5.25,5.21,5.24,518000.0,4.1869,4.2109,4.1788,4.2029,518000.0
2008-12-08 10:15:00,5.25,5.28,5.22,5.23,664800.0,4.2109,4.235,4.1869,4.1949,664800.0
2008-12-08 10:20:00,5.23,5.27,5.23,5.27,292800.0,4.1949,4.227,4.1949,4.227,292800.0
2008-12-08 10:25:00,5.27,5.27,5.24,5.25,233200.0,4.227,4.227,4.2029,4.2109,233200.0
2008-12-08 10:30:00,5.25,5.26,5.24,5.25,174400.0,4.2109,4.2189,4.2029,4.2109,174400.0
2008-12-08 10:35:00,5.25,5.25,5.21,5.23,193200.0,4.2109,4.2109,4.1788,4.1949,193200.0
2008-12-08 10:40:00,5.23,5.25,5.22,5.24,288000.0,4.1949,4.2109,4.1869,4.2029,288000.0
2008-12-08 10:45:00,5.24,5.27,5.24,5.26,683600.0,4.2029,4.227,4.2029,4.2189,683600.0
2008-12-08 10:50:00,5.26,5.27,5.25,5.25,258400.0,4.2189,4.227,4.2109,4.2109,258400.0
2008-12-08 10:55:00,5.25,5.26,5.24,5.25,229600.0,4.2109,4.2189,4.2029,4.2109,229600.0
2008-12-08 11:00:00,5.25,5.26,5.25,5.25,203200.0,4.2109,4.2189,4.2109,4.2109,203200.0
2008-12-08 11:05:00,5.25,5.25,5.22,5.23,251600.0,4.2109,4.2109,4.1869,4.1949,251600.0
2008-12-08 11:10:00,5.23,5.23,5.21,5.21,279200.0,4.1949,4.1949,4.1788,4.1788,279200.0
2008-12-08 11:15:00,5.21,5.23,5.2,5.21,417200.0,4.1788,4.1949,4.1708,4.1788,417200.0
2008-12-08 11:20:00,5.21,5.23,5.21,5.21,384800.0,4.1788,4.1949,4.1788,4.1788,384800.0
2008-12-08 11:25:00,5.22,5.24,5.21,5.24,256800.0,4.1869,4.2029,4.1788,4.2029,256800.0
2008-12-08 11:30:00,5.24,5.27,5.24,5.27,276800.0,4.2029,4.227,4.2029,4.227,276800.0
2008-12-08 11:35:00,5.27,5.29,5.26,5.29,446800.0,4.227,4.243,4.2189,4.243,446800.0
2008-12-08 11:40:00,5.28,5.29,5.28,5.28,448400.0,4.235,4.243,4.235,4.235,448400.0
2008-12-08 11:45:00,5.28,5.29,5.26,5.26,241600.0,4.235,4.243,4.2189,4.2189,241600.0
2008-12-08 11:50:00,5.26,5.26,5.23,5.25,238000.0,4.2189,4.2189,4.1949,4.2109,238000.0
2008-12-08 11:55:00,5.25,5.28,5.25,5.28,355200.0,4.2109,4.235,4.2109,4.235,355200.0
2008-12-08 12:00:00,5.28,5.3,5.27,5.28,273600.0,4.235,4.251,4.227,4.235,273600.0
2008-12-08 12:05:00,5.28,5.29,5.23,5.24,428800.0,4.235,4.243,4.1949,4.2029,428800.0
2008-12-08 12:10:00,5.24,5.26,5.23,5.26,184800.0,4.2029,4.2189,4.1949,4.2189,184800.0
2008-12-08 12:15:00,5.26,5.26,5.24,5.25,313200.0,4.2189,4.2189,4.2029,4.2109,313200.0
2008-12-08 12:20:00,5.25,5.26,5.25,5.26,182000.0,4.2109,4.2189,4.2109,4.2189,182000.0
2008-12-08 12:25:00,5.25,5.3,5.25,5.3,408000.0,4.2109,4.251,4.2109,4.251,408000.0
2008-12-08 12:30:00,5.3,5.31,5.29,5.29,120800.0,4.251,4.259,4.243,4.243,120800.0
2008-12-08 12:35:00,5.3,5.3,5.27,5.28,124400.0,4.251,4.251,4.227,4.235,124400.0
2008-12-08 12:40:00,5.28,5.28,5.27,5.27,117600.0,4.235,4.235,4.227,4.227,117600.0
2008-12-08 12:45:00,5.27,5.3,5.27,5.28,236400.0,4.227,4.251,4.227,4.235,236400.0
2008-12-08 12:50:00,5.28,5.29,5.24,5.24,238000.0,4.235,4.243,4.2029,4.2029,238000.0
2008-12-08 12:55:00,5.25,5.27,5.23,5.26,178000.0,4.2109,4.227,4.1949,4.2189,178000.0
2008-12-08 13:00:00,5.26,5.28,5.26,5.27,249600.0,4.2189,4.235,4.2189,4.227,249600.0
2008-12-08 13:05:00,5.27,5.27,5.25,5.25,168800.0,4.227,4.227,4.2109,4.2109,168800.0
2008-12-08 13:10:00,5.25,5.26,5.24,5.24,201200.0,4.2109,4.2189,4.2029,4.2029,201200.0
2008-12-08 13:15:00,5.24,5.25,5.22,5.22,182000.0,4.2029,4.2109,4.1869,4.1869,182000.0
2008-12-08 13:20:00,5.22,5.23,5.21,5.23,275600.0,4.1869,4.1949,4.1788,4.1949,275600.0
2008-12-08 13:25:00,5.22,5.26,5.22,5.23,341600.0,4.1869,4.2189,4.1869,4.1949,341600.0
2008-12-08 13:30:00,5.23,5.23,5.19,5.23,558800.0,4.1949,4.1949,4.1628,4.1949,558800.0
2008-12-08 13:35:00,5.23,5.24,5.22,5.24,266800.0,4.1949,4.2029,4.1869,4.2029,266800.0
2008-12-08 13:40:00,5.24,5.26,5.24,5.25,203200.0,4.2029,4.2189,4.2029,4.2109,203200.0
2008-12-08 13:45:00,5.25,5.26,5.25,5.25,234400.0,4.2109,4.2189,4.2109,4.2109,234400.0
2008-12-08 13:50:00,5.25,5.26,5.23,5.25,213600.0,4.2109,4.2189,4.1949,4.2109,213600.0
2008-12-08 13:55:00,5.25,5.27,5.24,5.26,312000.0,4.2109,4.227,4.2029,4.2189,312000.0
2008-12-08 14:00:00,5.26,5.28,5.25,5.28,193200.0,4.2189,4.235,4.2109,4.235,193200.0
2008-12-08 14:05:00,5.28,5.29,5.28,5.29,208000.0,4.235,4.243,4.235,4.243,208000.0
2008-12-08 14:10:00,5.28,5.3,5.28,5.29,190000.0,4.235,4.251,4.235,4.243,190000.0
2008-12-08 14:15:00,5.29,5.3,5.28,5.29,167600.0,4.243,4.251,4.235,4.243,167600.0
2008-12-08 14:20:00,5.29,5.32,5.29,5.3,260400.0,4.243,4.2671,4.243,4.251,260400.0
2008-12-08 14:25:00,5.3,5.32,5.3,5.31,212800.0,4.251,4.2671,4.251,4.259,212800.0
2008-12-08 14:30:00,5.31,5.32,5.29,5.29,242800.0,4.259,4.2671,4.243,4.243,242800.0
2008-12-08 14:35:00,5.29,5.31,5.28,5.31,230800.0,4.243,4.259,4.235,4.259,230800.0
2008-12-08 14:40:00,5.31,5.33,5.3,5.31,366000.0,4.259,4.2751,4.251,4.259,366000.0
2008-12-08 14:45:00,5.31,5.36,5.29,5.34,607200.0,4.259,4.2992,4.243,4.2831,607200.0
2008-12-08 14:50:00,5.34,5.35,5.33,5.35,365200.0,4.2831,4.2911,4.2751,4.2911,365200.0
2008-12-08 14:55:00,5.35,5.37,5.35,5.37,483200.0,4.2911,4.3072,4.2911,4.3072,483200.0
2008-12-08 15:00:00,5.37,5.38,5.36,5.38,374000.0,4.3072,4.3152,4.2992,4.3152,374000.0
2008-12-08 15:05:00,5.38,5.39,5.36,5.37,446400.0,4.3152,4.3232,4.2992,4.3072,446400.0
2008-12-08 15:10:00,5.37,5.38,5.35,5.38,517600.0,4.3072,4.3152,4.2911,4.3152,517600.0
2008-12-08 15:15:00,5.38,5.38,5.35,5.38,423600.0,4.3152,4.3152,4.2911,4.3152,423600.0
2008-12-08 15:20:00,5.38,5.4,5.37,5.38,463600.0,4.3152,4.3312,4.3072,4.3152,463600.0
2008-12-08 15:25:00,5.38,5.39,5.37,5.39,452400.0,4.3152,4.3232,4.3072,4.3232,452400.0
2008-12-08 15:30:00,5.39,5.39,5.37,5.37,464000.0,4.3232,4.3232,4.3072,4.3072,464000.0
2008-12-08 15:35:00,5.37,5.38,5.3,5.3,611200.0,4.3072,4.3152,4.251,4.251,611200.0
2008-12-08 15:40:00,5.3,5.33,5.3,5.31,825600.0,4.251,4.2751,4.251,4.259,825600.0
2008-12-08 15:45:00,5.31,5.31,5.24,5.26,712000.0,4.259,4.259,4.2029,4.2189,712000.0
2008-12-08 15:50:00,5.26,5.3,5.26,5.3,803600.0,4.2189,4.251,4.2189,4.251,803600.0
2008-12-08 15:55:00,5.3,5.3,5.27,5.29,1512800.0,4.251,4.251,4.227,4.243,1512800.0
2008-12-09 09:30:00,5.24,5.27,5.21,5.25,297600.0,4.2029,4.227,4.1788,4.2109,297600.0
2008-12-09 09:35:00,5.25,5.3,5.24,5.28,213200.0,4.2109,4.251,4.2029,4.235,213200.0
2008-12-09 09:40:00,5.28,5.29,5.26,5.29,223200.0,4.235,4.243,4.2189,4.243,223200.0
2008-12-09 09:45:00,5.29,5.34,5.29,5.31,276400.0,4.243,4.2831,4.243,4.259,276400.0
2008-12-09 09:50:00,5.3,5.32,5.28,5.29,404400.0,4.251,4.2671,4.235,4.243,404400.0
2008-12-09 09:55:00,5.29,5.29,5.26,5.26,404400.0,4.243,4.243,4.2189,4.2189,404400.0
2008-12-09 10:00:00,5.27,5.33,5.26,5.33,363200.0,4.227,4.2751,4.2189,4.2751,363200.0
2008-12-09 10:05:00,5.33,5.34,5.3,5.31,395600.0,4.2751,4.2831,4.251,4.259,395600.0
2008-12-09 10:10:00,5.31,5.35,5.31,5.33,194000.0,4.259,4.2911,4.259,4.2751,194000.0
2008-12-09 10:15:00,5.33,5.35,5.33,5.34,252800.0,4.2751,4.2911,4.2751,4.2831,252800.0
2008-12-09 10:20:00,5.34,5.35,5.33,5.33,217200.0,4.2831,4.2911,4.2751,4.2751,217200.0
2008-12-09 10:25:00,5.33,5.33,5.31,5.31,135600.0,4.2751,4.2751,4.259,4.259,135600.0
2008-12-09 10:30:00,5.31,5.33,5.31,5.32,170800.0,4.259,4.2751,4.259,4.2671,170800.0
2008-12-09 10:35:00,5.32,5.33,5.3,5.3,213200.0,4.2671,4.2751,4.251,4.251,213200.0
2008-12-09 10:40:00,5.3,5.33,5.3,5.31,255200.0,4.251,4.2751,4.251,4.259,255200.0
2008-12-09 10:45:00,5.31,5.33,5.3,5.31,207200.0,4.259,4.2751,4.251,4.259,207200.0
2008-12-09 10:50:00,5.31,5.32,5.29,5.3,289600.0,4.259,4.2671,4.243,4.251,289600.0
2008-12-09 10:55:00,5.3,5.31,5.29,5.3,282800.0,4.251,4.259,4.243,4.251,282800.0
2008-12-09 11:00:00,5.3,5.32,5.28,5.28,253200.0,4.251,4.2671,4.235,4.235,253200.0
2008-12-09 11:05:00,5.28,5.28,5.26,5.26,129200.0,4.235,4.235,4.2189,4.2189,129200.0
2008-12-09 11:10:00,5.27,5.27,5.25,5.25,150800.0,4.227,4.227,4.2109,4.2109,150800.0
2008-12-09 11:15:00,5.25,5.25,5.22,5.23,308400.0,4.2109,4.2109,4.1869,4.1949,308400.0
2008-12-09 11:20:00,5.23,5.24,5.21,5.21,365600.0,4.1949,4.2029,4.1788,4.1788,365600.0
2008-12-09 11:25:00,5.21,5.21,5.19,5.19,220800.0,4.1788,4.1788,4.1628,4.1628,220800.0
2008-12-09 11:30:00,5.2,5.21,5.19,5.2,178000.0,4.1708,4.1788,4.1628,4.1708,178000.0
2008-12-09 11:35:00,5.2,5.22,5.2,5.21,298000.0,4.1708,4.1869,4.1708,4.1788,298000.0
2008-12-09 11:40:00,5.21,5.23,5.21,5.23,317600.0,4.1788,4.1949,4.1788,4.1949,317600.0
2008-12-09 11:45:00,5.23,5.26,5.23,5.25,150800.0,4.1949,4.2189,4.1949,4.2109,150800.0
2008-12-09 11:50:00,5.25,5.26,5.24,5.24,194400.0,4.2109,4.2189,4.2029,4.2029,194400.0
2008-12-09 11:55:00,5.24,5.25,5.24,5.24,229600.0,4.2029,4.2109,4.2029,4.2029,229600.0
2008-12-09 12:00:00,5.24,5.26,5.24,5.26,205600.0,4.2029,4.2189,4.2029,4.2189,205600.0
2008-12-09 12:05:00,5.26,5.27,5.25,5.25,101200.0,4.2189,4.227,4.2109,4.2109,101200.0
2008-12-09 12:10:00,5.25,5.26,5.24,5.25,118400.0,4.2109,4.2189,4.2029,4.2109,118400.0
2008-12-09 12:15:00,5.26,5.26,5.23,5.23,350000.0,4.2189,4.2189,4.1949,4.1949,350000.0
2008-12-09 12:20:00,5.23,5.24,5.22,5.24,402000.0,4.1949,4.2029,4.1869,4.2029,402000.0
2008-12-09 12:25:00,5.24,5.26,5.24,5.26,282400.0,4.2029,4.2189,4.2029,4.2189,282400.0
2008-12-09 12:30:00,5.26,5.3,5.26,5.29,298400.0,4.2189,4.251,4.2189,4.243,298400.0
2008-12-09 12:35:00,5.29,5.3,5.29,5.29,156400.0,4.243,4.251,4.243,4.243,156400.0
2008-12-09 12:40:00,5.29,5.3,5.28,5.28,119200.0,4.243,4.251,4.235,4.235,119200.0
2008-12-09 12:45:00,5.27,5.28,5.24,5.25,131600.0,4.227,4.235,4.2029,4.2109,131600.0
2008-12-09 12:50:00,5.25,5.26,5.25,5.25,91600.0,4.2109,4.2189,4.2109,4.2109,91600.0
2008-12-09 12:55:00,5.25,5.26,5.22,5.22,154400.0,4.2109,4.2189,4.1869,4.1869,154400.0
2008-12-09 13:00:00,5.22,5.24,5.22,5.23,220000.0,4.1869,4.2029,4.1869,4.1949,220000.0
2008-12-09 13:05:00,5.23,5.24,5.22,5.24,120800.0,4.1949,4.2029,4.1869,4.2029,120800.0
2008-12-09 13:10:00,5.24,5.24,5.21,5.22,195200.0,4.2029,4.2029,4.1788,4.1869,195200.0
2008-12-09 13:15:00,5.22,5.22,5.2,5.2,228800.0,4.1869,4.1869,4.1708,4.1708,228800.0
2008-12-09 13:20:00,5.19,5.2,5.19,5.2,120000.0,4.1628,4.1708,4.1628,4.1708,120000.0
2008-12-09 13:25:00,5.2,5.2,5.18,5.19,108000.0,4.1708,4.1708,4.1548,4.1628,108000.0
2008-12-09 13:30:00,5.19,5.19,5.14,5.14,308000.0,4.1628,4.1628,4.1227,4.1227,308000.0
2008-12-09 13:35:00,5.14,5.15,5.13,5.15,303600.0,4.1227,4.1307,4.1147,4.1307,303600.0
2008-12-09 13:40:00,5.15,5.16,5.15,5.15,196400.0,4.1307,4.1387,4.1307,4.1307,196400.0
2008-12-09 13:45:00,5.15,5.18,5.14,5.18,188400.0,4.1307,4.1548,4.1227,4.1548,188400.0
2008-12-09 13:50:00,5.18,5.18,5.16,5.16,182800.0,4.1548,4.1548,4.1387,4.1387,182800.0
2008-12-09 13:55:00,5.16,5.17,5.15,5.17,270000.0,4.1387,4.1468,4.1307,4.1468,270000.0
2008-12-09 14:00:00,5.17,5.17,5.15,5.16,245200.0,4.1468,4.1468,4.1307,4.1387,245200.0
2008-12-09 14:05:00,5.16,5.17,5.11,5.12,239600.0,4.1387,4.1468,4.0986,4.1067,239600.0
2008-12-09 14:10:00,5.12,5.13,5.11,5.13,203600.0,4.1067,4.1147,4.0986,4.1147,203600.0
2008-12-09 14:15:00,5.13,5.13,5.11,5.12,232800.0,4.1147,4.1147,4.0986,4.1067,232800.0
2008-12-09 14:20:00,5.12,5.13,5.08,5.09,302000.0,4.1067,4.1147,4.0746,4.0826,302000.0
2008-12-09 14:25:00,5.09,5.1,5.07,5.09,855600.0,4.0826,4.0906,4.0665,4.0826,855600.0
2008-12-09 14:30:00,5.09,5.1,5.08,5.1,208800.0,4.0826,4.0906,4.0746,4.0906,208800.0
2008-12-09 14:35:00,5.1,5.12,5.1,5.11,212800.0,4.0906,4.1067,4.0906,4.0986,212800.0
2008-12-09 14:40:00,5.11,5.12,5.11,5.11,174400.0,4.0986,4.1067,4.0986,4.0986,174400.0
2008-12-09 14:45:00,5.11,5.14,5.1,5.12,252000.0,4.0986,4.1227,4.0906,4.1067,252000.0
2008-12-09 14:50:00,5.12,5.13,5.1,5.12,360800.0,4.1067,4.1147,4.0906,4.1067,360800.0
2008-12-09 14:55:00,5.13,5.17,5.12,5.15,278800.0,4.1147,4.1468,4.1067,4.1307,278800.0
2008-12-09 15:00:00,5.15,5.18,5.14,5.15,316000.0,4.1307,4.1548,4.1227,4.1307,316000.0
2008-12-09 15:05:00,5.16,5.18,5.14,5.17,312800.0,4.1387,4.1548,4.1227,4.1468,312800.0
2008-12-09 15:10:00,5.17,5.17,5.11,5.12,382400.0,4.1468,4.1468,4.0986,4.1067,382400.0
2008-12-09 15:15:00,5.12,5.15,5.11,5.14,339600.0,4.1067,4.1307,4.0986,4.1227,339600.0
2008-12-09 15:20:00,5.14,5.16,5.1,5.11,544400.0,4.1227,4.1387,4.0906,4.0986,544400.0
2008-12-09 15:25:00,5.11,5.11,5.06,5.07,428000.0,4.0986,4.0986,4.0585,4.0665,428000.0
2008-12-09 15:30:00,5.07,5.08,5.05,5.06,464400.0,4.0665,4.0746,4.0505,4.0585,464400.0
2008-12-09 15:35:00,5.06,5.08,5.04,5.07,706800.0,4.0585,4.0746,4.0425,4.0665,706800.0
2008-12-09 15:40:00,5.07,5.07,5.02,5.02,948000.0,4.0665,4.0665,4.0264,4.0264,948000.0
2008-12-09 15:45:00,5.02,5.03,4.98,5.0,769600.0,4.0264,4.0345,3.9944,4.0104,769600.0
2008-12-09 15:50:00,5.0,5.03,5.0,5.02,972800.0,4.0104,4.0345,4.0104,4.0264,972800.0
2008-12-09 15:55:00,5.02,5.03,4.99,5.03,933200.0,4.0264,4.0345,4.0024,4.0345,933200.0
2008-12-10 09:30:00,5.06,5.08,5.02,5.03,210000.0,4.0585,4.0746,4.0264,4.0345,210000.0
2008-12-10 09:35:00,5.04,5.05,5.02,5.02,281600.0,4.0425,4.0505,4.0264,4.0264,281600.0
2008-12-10 09:40:00,5.02,5.04,4.99,5.01,225200.0,4.0264,4.0425,4.0024,4.0184,225200.0
2008-12-10 09:45:00,5.01,5.04,5.0,5.0,250000.0,4.0184,4.0425,4.0104,4.0104,250000.0
2008-12-10 09:50:00,5.0,5.02,4.98,5.0,160800.0,4.0104,4.0264,3.9944,4.0104,160800.0
2008-12-10 09:55:00,5.0,5.01,4.98,5.0,162000.0,4.0104,4.0184,3.9944,4.0104,162000.0
2008-12-10 10:00:00,5.0,5.04,5.0,5.04,133600.0,4.0104,4.0425,4.0104,4.0425,133600.0
2008-12-10 10:05:00,5.04,5.06,5.03,5.05,91200.0,4.0425,4.0585,4.0345,4.0505,91200.0
2008-12-10 10:10:00,5.05,5.08,5.03,5.08,152800.0,4.0505,4.0746,4.0345,4.0746,152800.0
2008-12-10 10:15:00,5.08,5.11,5.07,5.09,173200.0,4.0746,4.0986,4.0665,4.0826,173200.0
2008-12-10 10:20:00,5.09,5.1,5.07,5.1,95600.0,4.0826,4.0906,4.0665,4.0906,95600.0
2008-12-10 10:25:00,5.1,5.11,5.08,5.09,90800.0,4.0906,4.0986,4.0746,4.0826,90800.0
2008-12-10 10:30:00,5.09,5.11,5.08,5.1,136800.0,4.0826,4.0986,4.0746,4.0906,136800.0
2008-12-10 10:35:00,5.09,5.11,5.06,5.1,162000.0,4.0826,4.0986,4.0585,4.0906,162000.0
2008-12-10 10:40:00,5.1,5.1,5.06,5.06,124400.0,4.0906,4.0906,4.0585,4.0585,124400.0
2008-12-10 10:45:00,5.06,5.07,5.04,5.07,105600.0,4.0585,4.0665,4.0425,4.0665,105600.0
2008-12-10 10:50:00,5.07,5.07,5.04,5.05,125200.0,4.0665,4.0665,4.0425,4.0505,125200.0
2008-12-10 10:55:00,5.05,5.09,5.04,5.09,137600.0,4.0505,4.0826,4.0425,4.0826,137600.0
2008-12-10 11:00:00,5.09,5.11,5.07,5.11,135600.0,4.0826,4.0986,4.0665,4.0986,135600.0
2008-12-10 11:05:00,5.11,5.12,5.06,5.06,197600.0,4.0986,4.1067,4.0585,4.0585,197600.0
2008-12-10 11:10:00,5.06,5.11,5.06,5.11,94000.0,4.0585,4.0986,4.0585,4.0986,94000.0
2008-12-10 11:15:00,5.11,5.12,5.1,5.12,102800.0,4.0986,4.1067,4.0906,4.1067,102800.0
2008-12-10 11:20:00,5.12,5.13,5.1,5.13,179600.0,4.1067,4.1147,4.0906,4.1147,179600.0
2008-12-10 11:25:00,5.13,5.13,5.11,5.12,214400.0,4.1147,4.1147,4.0986,4.1067,214400.0
2008-12-10 11:30:00,5.12,5.14,5.11,5.12,174400.0,4.1067,4.1227,4.0986,4.1067,174400.0
2008-12-10 11:35:00,5.12,5.13,5.11,5.12,223200.0,4.1067,4.1147,4.0986,4.1067,223200.0
2008-12-10 11:40:00,5.13,5.14,5.12,5.13,248800.0,4.1147,4.1227,4.1067,4.1147,248800.0
2008-12-10 11:45:00,5.14,5.16,5.13,5.15,250000.0,4.1227,4.1387,4.1147,4.1307,250000.0
2008-12-10 11:50:00,5.15,5.16,5.13,5.13,156000.0,4.1307,4.1387,4.1147,4.1147,156000.0
2008-12-10 11:55:00,5.13,5.13,5.1,5.11,100400.0,4.1147,4.1147,4.0906,4.0986,100400.0
2008-12-10 12:00:00,5.12,5.14,5.11,5.13,105600.0,4.1067,4.1227,4.0986,4.1147,105600.0
2008-12-10 12:05:00,5.13,5.14,5.11,5.12,175600.0,4.1147,4.1227,4.0986,4.1067,175600.0
2008-12-10 12:10:00,5.12,5.14,5.12,5.14,206800.0,4.1067,4.1227,4.1067,4.1227,206800.0
2008-12-10 12:15:00,5.14,5.15,5.11,5.11,284400.0,4.1227,4.1307,4.0986,4.0986,284400.0
2008-12-10 12:20:00,5.12,5.12,5.07,5.08,310400.0,4.1067,4.1067,4.0665,4.0746,310400.0
2008-12-10 12:25:00,5.08,5.09,5.07,5.08,180800.0,4.0746,4.0826,4.0665,4.0746,180800.0
2008-12-10 12:30:00,5.08,5.09,5.08,5.08,128400.0,4.0746,4.0826,4.0746,4.0746,128400.0
2008-12-10 12:35:00,5.09,5.1,5.08,5.09,202800.0,4.0826,4.0906,4.0746,4.0826,202800.0
2008-12-10 12:40:00,5.09,5.1,5.09,5.1,87600.0,4.0826,4.0906,4.0826,4.0906,87600.0
2008-12-10 12:45:00,5.1,5.11,5.1,5.1,78800.0,4.0906,4.0986,4.0906,4.0906,78800.0
2008-12-10 12:50:00,5.1,5.12,5.1,5.1,79600.0,4.0906,4.1067,4.0906,4.0906,79600.0
2008-12-10 12:55:00,5.1,5.11,5.09,5.1,95200.0,4.0906,4.0986,4.0826,4.0906,95200.0
2008-12-10 13:00:00,5.1,5.12,5.09,5.12,246000.0,4.0906,4.1067,4.0826,4.1067,246000.0
2008-12-10 13:05:00,5.11,5.12,5.11,5.11,105600.0,4.0986,4.1067,4.0986,4.0986,105600.0
2008-12-10 13:10:00,5.11,5.14,5.11,5.14,163600.0,4.0986,4.1227,4.0986,4.1227,163600.0
2008-12-10 13:15:00,5.14,5.15,5.13,5.13,128400.0,4.1227,4.1307,4.1147,4.1147,128400.0
2008-12-10 13:20:00,5.14,5.14,5.11,5.11,128800.0,4.1227,4.1227,4.0986,4.0986,128800.0
2008-12-10 13:25:00,5.11,5.11,5.1,5.1,95200.0,4.0986,4.0986,4.0906,4.0906,95200.0
2008-12-10 13:30:00,5.1,5.11,5.08,5.09,163200.0,4.0906,4.0986,4.0746,4.0826,163200.0
2008-12-10 13:35:00,5.08,5.09,5.08,5.08,153200.0,4.0746,4.0826,4.0746,4.0746,153200.0
2008-12-10 13:40:00,5.08,5.09,5.06,5.09,284000.0,4.0746,4.0826,4.0585,4.0826,284000.0
2008-12-10 13:45:00,5.08,5.09,5.08,5.08,251600.0,4.0746,4.0826,4.0746,4.0746,251600.0
2008-12-10 13:50:00,5.08,5.08,5.06,5.07,539600.0,4.0746,4.0746,4.0585,4.0665,539600.0
2008-12-10 13:55:00,5.07,5.08,5.06,5.08,380800.0,4.0665,4.0746,4.0585,4.0746,380800.0
2008-12-10 14:00:00,5.08,5.08,5.06,5.08,283200.0,4.0746,4.0746,4.0585,4.0746,283200.0
2008-12-10 14:05:00,5.08,5.11,5.08,5.1,306000.0,4.0746,4.0986,4.0746,4.0906,306000.0
2008-12-10 14:10:00,5.11,5.11,5.09,5.1,188000.0,4.0986,4.0986,4.0826,4.0906,188000.0
2008-12-10 14:15:00,5.1,5.11,5.09,5.1,178800.0,4.0906,4.0986,4.0826,4.0906,178800.0
2008-12-10 14:20:00,5.1,5.1,5.08,5.1,266400.0,4.0906,4.0906,4.0746,4.0906,266400.0
2008-12-10 14:25:00,5.1,5.1,5.09,5.1,202400.0,4.0906,4.0906,4.0826,4.0906,202400.0
2008-12-10 14:30:00,5.1,5.1,5.08,5.1,225600.0,4.0906,4.0906,4.0746,4.0906,225600.0
2008-12-10 14:35:00,5.1,5.13,5.1,5.13,288000.0,4.0906,4.1147,4.0906,4.1147,288000.0
2008-12-10 14:40:00,5.13,5.13,5.11,5.13,233600.0,4.1147,4.1147,4.0986,4.1147,233600.0
2008-12-10 14:45:00,5.13,5.14,5.1,5.1,284400.0,4.1147,4.1227,4.0906,4.0906,284400.0
2008-12-10 14:50:00,5.1,5.14,5.1,5.12,422800.0,4.0906,4.1227,4.0906,4.1067,422800.0
2008-12-10 14:55:00,5.12,5.12,5.09,5.11,286000.0,4.1067,4.1067,4.0826,4.0986,286000.0
2008-12-10 15:00:00,5.11,5.12,5.09,5.1,350400.0,4.0986,4.1067,4.0826,4.0906,350400.0
2008-12-10 15:05:00,5.1,5.14,5.09,5.12,345600.0,4.0906,4.1227,4.0826,4.1067,345600.0
2008-12-10 15:10:00,5.12,5.13,5.11,5.13,218400.0,4.1067,4.1147,4.0986,4.1147,218400.0
2008-12-10 15:15:00,5.13,5.14,5.12,5.12,340400.0,4.1147,4.1227,4.1067,4.1067,340400.0
2008-12-10 15:20:00,5.12,5.14,5.11,5.12,631600.0,4.1067,4.1227,4.0986,4.1067,631600.0
2008-12-10 15:25:00,5.12,5.13,5.11,5.13,495600.0,4.1067,4.1147,4.0986,4.1147,495600.0
2008-12-10 15:30:00,5.13,5.15,5.1,5.11,518000.0,4.1147,4.1307,4.0906,4.0986,518000.0
2008-12-10 15:35:00,5.11,5.12,5.09,5.1,399200.0,4.0986,4.1067,4.0826,4.0906,399200.0
2008-12-10 15:40:00,5.1,5.12,5.09,5.1,791200.0,4.0906,4.1067,4.0826,4.0906,791200.0
2008-12-10 15:45:00,5.1,5.14,5.1,5.12,967200.0,4.0906,4.1227,4.0906,4.1067,967200.0
2008-12-10 15:50:00,5.12,5.12,5.1,5.11,657600.0,4.1067,4.1067,4.0906,4.0986,657600.0
2008-12-10 15:55:00,5.11,5.13,5.1,5.13,1033200.0,4.0986,4.1147,4.0906,4.1147,1033200.0
2008-12-11 09:30:00,5.08,5.08,4.95,4.98,255600.0,4.0746,4.0746,3.9703,3.9944,255600.0
2008-12-11 09:35:00,4.98,5.02,4.98,5.01,222400.0,3.9944,4.0264,3.9944,4.0184,222400.0
2008-12-11 09:40:00,5.01,5.04,4.99,5.03,226800.0,4.0184,4.0425,4.0024,4.0345,226800.0
2008-12-11 09:45:00,5.03,5.05,5.02,5.03,340800.0,4.0345,4.0505,4.0264,4.0345,340800.0
2008-12-11 09:50:00,5.03,5.07,5.02,5.04,242400.0,4.0345,4.0665,4.0264,4.0425,242400.0
2008-12-11 09:55:00,5.04,5.05,5.02,5.04,315200.0,4.0425,4.0505,4.0264,4.0425,315200.0
2008-12-11 10:00:00,5.04,5.06,5.03,5.05,336800.0,4.0425,4.0585,4.0345,4.0505,336800.0
2008-12-11 10:05:00,5.05,5.05,5.03,5.05,478000.0,4.0505,4.0505,4.0345,4.0505,478000.0
2008-12-11 10:10:00,5.05,5.07,5.04,5.05,446400.0,4.0505,4.0665,4.0425,4.0505,446400.0
2008-12-11 10:15:00,5.05,5.06,5.01,5.01,419200.0,4.0505,4.0585,4.0184,4.0184,419200.0
2008-12-11 10:20:00,5.01,5.07,5.01,5.06,434800.0,4.0184,4.0665,4.0184,4.0585,434800.0
2008-12-11 10:25:00,5.06,5.06,5.02,5.02,522400.0,4.0585,4.0585,4.0264,4.0264,522400.0
2008-12-11 10:30:00,5.02,5.04,5.01,5.04,250000.0,4.0264,4.0425,4.0184,4.0425,250000.0
2008-12-11 10:35:00,5.04,5.04,5.01,5.01,394000.0,4.0425,4.0425,4.0184,4.0184,394000.0
2008-12-11 10:40:00,5.02,5.02,5.0,5.02,236800.0,4.0264,4.0264,4.0104,4.0264,236800.0
2008-12-11 10:45:00,5.02,5.02,5.0,5.0,347200.0,4.0264,4.0264,4.0104,4.0104,347200.0
2008-12-11 10:50:00,5.0,5.01,5.0,5.01,148400.0,4.0104,4.0184,4.0104,4.0184,148400.0
2008-12-11 10:55:00,5.01,5.02,5.0,5.01,152400.0,4.0184,4.0264,4.0104,4.0184,152400.0
2008-12-11 11:00:00,5.01,5.02,5.0,5.0,222800.0,4.0184,4.0264,4.0104,4.0104,222800.0
2008-12-11 11:05:00,5.0,5.01,5.0,5.0,209200.0,4.0104,4.0184,4.0104,4.0104,209200.0
2008-12-11 11:10:00,5.0,5.02,5.0,5.02,288800.0,4.0104,4.0264,4.0104,4.0264,288800.0
2008-12-11 11:15:00,5.02,5.02,5.0,5.0,473200.0,4.0264,4.0264,4.0104,4.0104,473200.0
2008-12-11 11:20:00,5.0,5.01,4.98,4.98,523200.0,4.0104,4.0184,3.9944,3.9944,523200.0
2008-12-11 11:25:00,4.98,5.01,4.97,5.01,188800.0,3.9944,4.0184,3.9863,4.0184,188800.0
2008-12-11 11:30:00,5.0,5.01,4.99,5.0,182800.0,4.0104,4.0184,4.0024,4.0104,182800.0
2008-12-11 11:35:00,5.0,5.01,4.99,5.01,208800.0,4.0104,4.0184,4.0024,4.0184,208800.0
2008-12-11 11:40:00,5.01,5.01,5.0,5.0,341600.0,4.0184,4.0184,4.0104,4.0104,341600.0
2008-12-11 11:45:00,5.0,5.0,4.99,5.0,112800.0,4.0104,4.0104,4.0024,4.0104,112800.0
2008-12-11 11:50:00,5.0,5.0,4.99,5.0,123200.0,4.0104,4.0104,4.0024,4.0104,123200.0
2008-12-11 11:55:00,5.0,5.02,5.0,5.02,360400.0,4.0104,4.0264,4.0104,4.0264,360400.0
2008-12-11 12:00:00,5.02,5.05,5.01,5.03,186800.0,4.0264,4.0505,4.0184,4.0345,186800.0
2008-12-11 12:05:00,5.03,5.03,5.01,5.02,512400.0,4.0345,4.0345,4.0184,4.0264,512400.0
2008-12-11 12:10:00,5.02,5.02,5.01,5.02,181200.0,4.0264,4.0264,4.0184,4.0264,181200.0
2008-12-11 12:15:00,5.02,5.02,5.0,5.01,241600.0,4.0264,4.0264,4.0104,4.0184,241600.0
2008-12-11 12:20:00,5.01,5.01,4.98,5.0,230000.0,4.0184,4.0184,3.9944,4.0104,230000.0
2008-12-11 12:25:00,4.99,5.01,4.99,5.0,271200.0,4.0024,4.0184,4.0024,4.0104,271200.0
2008-12-11 12:30:00,5.0,5.01,5.0,5.01,296000.0,4.0104,4.0184,4.0104,4.0184,296000.0
2008-12-11 12:35:00,5.01,5.02,5.0,5.0,362800.0,4.0184,4.0264,4.0104,4.0104,362800.0
2008-12-11 12:40:00,5.0,5.02,5.0,5.02,128800.0,4.0104,4.0264,4.0104,4.0264,128800.0
2008-12-11 12:45:00,5.02,5.04,5.02,5.03,84400.0,4.0264,4.0425,4.0264,4.0345,84400.0
2008-12-11 12:50:00,5.03,5.04,5.03,5.03,135200.0,4.0345,4.0425,4.0345,4.0345,135200.0
2008-12-11 12:55:00,5.03,5.05,5.03,5.05,171200.0,4.0345,4.0505,4.0345,4.0505,171200.0
2008-12-11 13:00:00,5.05,5.05,5.02,5.02,129600.0,4.0505,4.0505,4.0264,4.0264,129600.0
2008-12-11 13:05:00,5.02,5.02,5.01,5.01,72400.0,4.0264,4.0264,4.0184,4.0184,72400.0
2008-12-11 13:10:00,5.01,5.01,4.99,4.99,105200.0,4.0184,4.0184,4.0024,4.0024,105200.0
2008-12-11 13:15:00,4.99,5.0,4.99,5.0,94000.0,4.0024,4.0104,4.0024,4.0104,94000.0
2008-12-11 13:20:00,5.0,5.0,4.97,4.99,130800.0,4.0104,4.0104,3.9863,4.0024,130800.0
2008-12-11 13:25:00,4.99,4.99,4.98,4.99,37200.0,4.0024,4.0024,3.9944,4.0024,37200.0
2008-12-11 13:30:00,4.99,5.0,4.99,5.0,37200.0,4.0024,4.0104,4.0024,4.0104,37200.0
2008-12-11 13:35:00,5.0,5.0,4.99,5.0,86800.0,4.0104,4.0104,4.0024,4.0104,86800.0
2008-12-11 13:40:00,5.0,5.0,5.0,5.0,47200.0,4.0104,4.0104,4.0104,4.0104,47200.0
2008-12-11 13:45:00,5.0,5.0,4.99,5.0,305600.0,4.0104,4.0104,4.0024,4.0104,305600.0
2008-12-11 13:50:00,5.0,5.0,4.98,5.0,131200.0,4.0104,4.0104,3.9944,4.0104,131200.0
2008-12-11 13:55:00,5.0,5.0,4.98,4.99,406000.0,4.0104,4.0104,3.9944,4.0024,406000.0
2008-12-11 14:00:00,4.99,5.01,4.99,5.01,234000.0,4.0024,4.0184,4.0024,4.0184,234000.0
2008-12-11 14:05:00,5.01,5.01,5.0,5.0,88000.0,4.0184,4.0184,4.0104,4.0104,88000.0
2008-12-11 14:10:00,5.0,5.01,4.99,4.99,100000.0,4.0104,4.0184,4.0024,4.0024,100000.0
2008-12-11 14:15:00,4.99,5.0,4.99,5.0,104400.0,4.0024,4.0104,4.0024,4.0104,104400.0
2008-12-11 14:20:00,5.0,5.0,4.98,4.99,90400.0,4.0104,4.0104,3.9944,4.0024,90400.0
2008-12-11 14:25:00,4.99,4.99,4.98,4.99,108400.0,4.0024,4.0024,3.9944,4.0024,108400.0
2008-12-11 14:30:00,4.99,5.0,4.99,5.0,112400.0,4.0024,4.0104,4.0024,4.0104,112400.0
2008-12-11 14:35:00,5.0,5.0,4.98,4.98,126800.0,4.0104,4.0104,3.9944,3.9944,126800.0
2008-12-11 14:40:00,4.98,4.99,4.96,4.96,128000.0,3.9944,4.0024,3.9783,3.9783,128000.0
2008-12-11 14:45:00,4.96,4.97,4.95,4.96,173200.0,3.9783,3.9863,3.9703,3.9783,173200.0
2008-12-11 14:50:00,4.96,4.98,4.93,4.94,274000.0,3.9783,3.9944,3.9543,3.9623,274000.0
2008-12-11 14:55:00,4.94,4.95,4.92,4.93,248000.0,3.9623,3.9703,3.9462,3.9543,248000.0
2008-12-11 15:00:00,4.93,4.93,4.92,4.93,240800.0,3.9543,3.9543,3.9462,3.9543,240800.0
2008-12-11 15:05:00,4.93,4.95,4.92,4.95,290400.0,3.9543,3.9703,3.9462,3.9703,290400.0
2008-12-11 15:10:00,4.95,4.96,4.93,4.96,370800.0,3.9703,3.9783,3.9543,3.9783,370800.0
2008-12-11 15:15:00,4.96,4.96,4.93,4.94,456800.0,3.9783,3.9783,3.9543,3.9623,456800.0
2008-12-11 15:20:00,4.94,4.96,4.93,4.94,267200.0,3.9623,3.9783,3.9543,3.9623,267200.0
2008-12-11 15:25:00,4.94,4.96,4.93,4.94,302800.0,3.9623,3.9783,3.9543,3.9623,302800.0
2008-12-11 15:30:00,4.94,4.95,4.91,4.92,674000.0,3.9623,3.9703,3.9382,3.9462,674000.0
2008-12-11 15:35:00,4.92,4.93,4.91,4.91,430000.0,3.9462,3.9543,3.9382,3.9382,430000.0
2008-12-11 15:40:00,4.91,4.94,4.91,4.94,439600.0,3.9382,3.9623,3.9382,3.9623,439600.0
2008-12-11 15:45:00,4.94,4.96,4.94,4.95,582400.0,3.9623,3.9783,3.9623,3.9703,582400.0
2008-12-11 15:50:00,4.95,4.96,4.94,4.95,752000.0,3.9703,3.9783,3.9623,3.9703,752000.0
2008-12-11 15:55:00,4.95,4.95,4.92,4.93,764000.0,3.9703,3.9703,3.9462,3.9543,764000.0
2008-12-12 09:30:00,4.84,4.9,4.8,4.83,280800.0,3.8821,3.9302,3.85,3.874,280800.0
2008-12-12 09:35:00,4.83,4.89,4.83,4.89,254400.0,3.874,3.9222,3.874,3.9222,254400.0
2008-12-12 09:40:00,4.89,4.91,4.85,4.85,291200.0,3.9222,3.9382,3.8901,3.8901,291200.0
2008-12-12 09:45:00,4.85,4.86,4.83,4.85,267200.0,3.8901,3.8981,3.874,3.8901,267200.0
2008-12-12 09:50:00,4.86,4.91,4.85,4.89,201600.0,3.8981,3.9382,3.8901,3.9222,201600.0
2008-12-12 09:55:00,4.89,4.93,4.86,4.89,324000.0,3.9222,3.9543,3.8981,3.9222,324000.0
2008-12-12 10:00:00,4.89,4.92,4.87,4.91,226400.0,3.9222,3.9462,3.9061,3.9382,226400.0
2008-12-12 10:05:00,4.92,4.92,4.85,4.86,230000.0,3.9462,3.9462,3.8901,3.8981,230000.0
2008-12-12 10:10:00,4.87,4.88,4.86,4.86,181200.0,3.9061,3.9142,3.8981,3.8981,181200.0
2008-12-12 10:15:00,4.86,4.87,4.84,4.85,210000.0,3.8981,3.9061,3.8821,3.8901,210000.0
2008-12-12 10:20:00,4.85,4.89,4.84,4.85,262800.0,3.8901,3.9222,3.8821,3.8901,262800.0
2008-12-12 10:25:00,4.85,4.9,4.84,4.9,164000.0,3.8901,3.9302,3.8821,3.9302,164000.0
2008-12-12 10:30:00,4.89,4.89,4.83,4.84,173200.0,3.9222,3.9222,3.874,3.8821,173200.0
2008-12-12 10:35:00,4.83,4.88,4.83,4.88,172800.0,3.874,3.9142,3.874,3.9142,172800.0
2008-12-12 10:40:00,4.88,4.9,4.87,4.9,102800.0,3.9142,3.9302,3.9061,3.9302,102800.0
2008-12-12 10:45:00,4.9,4.9,4.86,4.87,151600.0,3.9302,3.9302,3.8981,3.9061,151600.0
2008-12-12 10:50:00,4.87,4.91,4.87,4.91,192400.0,3.9061,3.9382,3.9061,3.9382,192400.0
2008-12-12 10:55:00,4.92,4.92,4.88,4.91,348800.0,3.9462,3.9462,3.9142,3.9382,348800.0
2008-12-12 11:00:00,4.91,4.91,4.89,4.9,216400.0,3.9382,3.9382,3.9222,3.9302,216400.0
2008-12-12 11:05:00,4.9,4.93,4.89,4.93,217200.0,3.9302,3.9543,3.9222,3.9543,217200.0
2008-12-12 11:10:00,4.93,4.93,4.89,4.9,153600.0,3.9543,3.9543,3.9222,3.9302,153600.0
2008-12-12 11:15:00,4.9,4.9,4.88,4.89,146000.0,3.9302,3.9302,3.9142,3.9222,146000.0
2008-12-12 11:20:00,4.89,4.89,4.86,4.88,146800.0,3.9222,3.9222,3.8981,3.9142,146800.0
2008-12-12 11:25:00,4.88,4.89,4.87,4.88,142400.0,3.9142,3.9222,3.9061,3.9142,142400.0
2008-12-12 11:30:00,4.88,4.9,4.87,4.89,124400.0,3.9142,3.9302,3.9061,3.9222,124400.0
2008-12-12 11:35:00,4.89,4.9,4.86,4.86,125600.0,3.9222,3.9302,3.8981,3.8981,125600.0
2008-12-12 11:40:00,4.86,4.87,4.84,4.85,138800.0,3.8981,3.9061,3.8821,3.8901,138800.0
2008-12-12 11:45:00,4.84,4.87,4.84,4.86,106000.0,3.8821,3.9061,3.8821,3.8981,106000.0
2008-12-12 11:50:00,4.86,4.88,4.85,4.88,91600.0,3.8981,3.9142,3.8901,3.9142,91600.0
2008-12-12 11:55:00,4.88,4.88,4.85,4.85,110400.0,3.9142,3.9142,3.8901,3.8901,110400.0
2008-12-12 12:00:00,4.85,4.89,4.85,4.87,183600.0,3.8901,3.9222,3.8901,3.9061,183600.0
2008-12-12 12:05:00,4.87,4.88,4.86,4.88,122000.0,3.9061,3.9142,3.8981,3.9142,122000.0
2008-12-12 12:10:00,4.88,4.89,4.86,4.86,110800.0,3.9142,3.9222,3.8981,3.8981,110800.0
2008-12-12 12:15:00,4.86,4.88,4.85,4.88,134400.0,3.8981,3.9142,3.8901,3.9142,134400.0
2008-12-12 12:20:00,4.88,4.88,4.86,4.88,166800.0,3.9142,3.9142,3.8981,3.9142,166800.0
2008-12-12 12:25:00,4.88,4.88,4.86,4.87,208000.0,3.9142,3.9142,3.8981,3.9061,208000.0
2008-12-12 12:30:00,4.87,4.89,4.87,4.89,92000.0,3.9061,3.9222,3.9061,3.9222,92000.0
2008-12-12 12:35:00,4.89,4.91,4.89,4.89,165600.0,3.9222,3.9382,3.9222,3.9222,165600.0
2008-12-12 12:40:00,4.89,4.89,4.88,4.88,189600.0,3.9222,3.9222,3.9142,3.9142,189600.0
2008-12-12 12:45:00,4.88,4.89,4.87,4.88,155200.0,3.9142,3.9222,3.9061,3.9142,155200.0
2008-12-12 12:50:00,4.88,4.94,4.88,4.94,94000.0,3.9142,3.9623,3.9142,3.9623,94000.0
2008-12-12 12:55:00,4.94,4.94,4.93,4.93,100800.0,3.9623,3.9623,3.9543,3.9543,100800.0
2008-12-12 13:00:00,4.93,4.95,4.93,4.93,114000.0,3.9543,3.9703,3.9543,3.9543,114000.0
2008-12-12 13:05:00,4.93,4.93,4.92,4.93,109600.0,3.9543,3.9543,3.9462,3.9543,109600.0
2008-12-12 13:10:00,4.93,4.95,4.92,4.93,120800.0,3.9543,3.9703,3.9462,3.9543,120800.0
2008-12-12 13:15:00,4.92,4.95,4.92,4.93,110800.0,3.9462,3.9703,3.9462,3.9543,110800.0
2008-12-12 13:20:00,4.93,4.95,4.93,4.95,122400.0,3.9543,3.9703,3.9543,3.9703,122400.0
2008-12-12 13:25:00,4.95,4.95,4.9,4.92,218800.0,3.9703,3.9703,3.9302,3.9462,218800.0
2008-12-12 13:30:00,4.93,4.93,4.91,4.91,192400.0,3.9543,3.9543,3.9382,3.9382,192400.0
2008-12-12 13:35:00,4.91,4.91,4.9,4.91,153200.0,3.9382,3.9382,3.9302,3.9382,153200.0
2008-12-12 13:40:00,4.91,4.91,4.87,4.88,226800.0,3.9382,3.9382,3.9061,3.9142,226800.0
2008-12-12 13:45:00,4.88,4.89,4.88,4.88,148400.0,3.9142,3.9222,3.9142,3.9142,148400.0
2008-12-12 13:50:00,4.87,4.9,4.87,4.9,146400.0,3.9061,3.9302,3.9061,3.9302,146400.0
2008-12-12 13:55:00,4.89,4.9,4.89,4.9,100400.0,3.9222,3.9302,3.9222,3.9302,100400.0
2008-12-12 14:00:00,4.9,4.93,4.9,4.93,199600.0,3.9302,3.9543,3.9302,3.9543,199600.0
2008-12-12 14:05:00,4.93,4.95,4.93,4.93,197600.0,3.9543,3.9703,3.9543,3.9543,197600.0
2008-12-12 14:10:00,4.93,4.95,4.92,4.93,211600.0,3.9543,3.9703,3.9462,3.9543,211600.0
2008-12-12 14:15:00,4.93,4.96,4.89,4.9,190400.0,3.9543,3.9783,3.9222,3.9302,190400.0
2008-12-12 14:20:00,4.9,4.92,4.88,4.92,285600.0,3.9302,3.9462,3.9142,3.9462,285600.0
2008-12-12 14:25:00,4.92,4.93,4.89,4.91,107600.0,3.9462,3.9543,3.9222,3.9382,107600.0
2008-12-12 14:30:00,4.91,4.91,4.88,4.91,194800.0,3.9382,3.9382,3.9142,3.9382,194800.0
2008-12-12 14:35:00,4.9,4.95,4.89,4.94,298400.0,3.9302,3.9703,3.9222,3.9623,298400.0
2008-12-12 14:40:00,4.94,4.96,4.92,4.93,242000.0,3.9623,3.9783,3.9462,3.9543,242000.0
2008-12-12 14:45:00,4.93,4.94,4.92,4.94,236400.0,3.9543,3.9623,3.9462,3.9623,236400.0
2008-12-12 14:50:00,4.94,4.98,4.93,4.93,218000.0,3.9623,3.9944,3.9543,3.9543,218000.0
2008-12-12 14:55:00,4.93,4.96,4.93,4.96,262800.0,3.9543,3.9783,3.9543,3.9783,262800.0
2008-12-12 15:00:00,4.96,4.99,4.96,4.96,204000.0,3.9783,4.0024,3.9783,3.9783,204000.0
2008-12-12 15:05:00,4.96,4.97,4.93,4.95,270400.0,3.9783,3.9863,3.9543,3.9703,270400.0
2008-12-12 15:10:00,4.94,4.94,4.92,4.94,206400.0,3.9623,3.9623,3.9462,3.9623,206400.0
2008-12-12 15:15:00,4.94,4.96,4.91,4.91,268000.0,3.9623,3.9783,3.9382,3.9382,268000.0
2008-12-12 15:20:00,4.91,4.95,4.91,4.93,196400.0,3.9382,3.9703,3.9382,3.9543,196400.0
2008-12-12 15:25:00,4.93,4.95,4.91,4.94,422400.0,3.9543,3.9703,3.9382,3.9623,422400.0
2008-12-12 15:30:00,4.95,4.95,4.91,4.93,392400.0,3.9703,3.9703,3.9382,3.9543,392400.0
2008-12-12 15:35:00,4.92,4.95,4.9,4.93,428400.0,3.9462,3.9703,3.9302,3.9543,428400.0
2008-12-12 15:40:00,4.93,4.95,4.92,4.92,434800.0,3.9543,3.9703,3.9462,3.9462,434800.0
2008-12-12 15:45:00,4.92,4.93,4.89,4.93,608800.0,3.9462,3.9543,3.9222,3.9543,608800.0
2008-12-12 15:50:00,4.93,4.95,4.92,4.94,632400.0,3.9543,3.9703,3.9462,3.9623,632400.0
2008-12-12 15:55:00,4.93,4.99,4.91,4.96,1407600.0,3.9543,4.0024,3.9382,3.9783,1407600.0
2008-12-15 09:30:00,5.0,5.03,4.93,5.01,414000.0,4.0104,4.0345,3.9543,4.0184,414000.0
2008-12-15 09:35:00,5.01,5.02,4.96,4.99,308400.0,4.0184,4.0264,3.9783,4.0024,308400.0
2008-12-15 09:40:00,4.99,5.01,4.96,4.99,310000.0,4.0024,4.0184,3.9783,4.0024,310000.0
2008-12-15 09:45:00,4.98,5.0,4.97,4.99,228000.0,3.9944,4.0104,3.9863,4.0024,228000.0
2008-12-15 09:50:00,4.99,4.99,4.95,4.95,245600.0,4.0024,4.0024,3.9703,3.9703,245600.0
2008-12-15 09:55:00,4.95,4.96,4.92,4.92,464000.0,3.9703,3.9783,3.9462,3.9462,464000.0
2008-12-15 10:00:00,4.92,4.92,4.9,4.9,278000.0,3.9462,3.9462,3.9302,3.9302,278000.0
2008-12-15 10:05:00,4.9,4.91,4.87,4.87,284400.0,3.9302,3.9382,3.9061,3.9061,284400.0
2008-12-15 10:10:00,4.88,4.9,4.86,4.88,180400.0,3.9142,3.9302,3.8981,3.9142,180400.0
2008-12-15 10:15:00,4.88,4.91,4.87,4.91,158400.0,3.9142,3.9382,3.9061,3.9382,158400.0
2008-12-15 10:20:00,4.91,4.91,4.88,4.91,232800.0,3.9382,3.9382,3.9142,3.9382,232800.0
2008-12-15 10:25:00,4.91,4.93,4.9,4.93,204000.0,3.9382,3.9543,3.9302,3.9543,204000.0
2008-12-15 10:30:00,4.93,4.95,4.91,4.93,161200.0,3.9543,3.9703,3.9382,3.9543,161200.0
2008-12-15 10:35:00,4.93,4.93,4.9,4.92,322800.0,3.9543,3.9543,3.9302,3.9462,322800.0
2008-12-15 10:40:00,4.92,4.93,4.9,4.9,128800.0,3.9462,3.9543,3.9302,3.9302,128800.0
2008-12-15 10:45:00,4.9,4.91,4.88,4.89,121600.0,3.9302,3.9382,3.9142,3.9222,121600.0
2008-12-15 10:50:00,4.89,4.9,4.88,4.89,122800.0,3.9222,3.9302,3.9142,3.9222,122800.0
2008-12-15 10:55:00,4.89,4.9,4.87,4.87,154400.0,3.9222,3.9302,3.9061,3.9061,154400.0
2008-12-15 11:00:00,4.87,4.88,4.86,4.88,190400.0,3.9061,3.9142,3.8981,3.9142,190400.0
2008-12-15 11:05:00,4.88,4.9,4.88,4.9,144800.0,3.9142,3.9302,3.9142,3.9302,144800.0
2008-12-15 11:10:00,4.89,4.89,4.87,4.88,142000.0,3.9222,3.9222,3.9061,3.9142,142000.0
2008-12-15 11:15:00,4.88,4.9,4.87,4.87,218400.0,3.9142,3.9302,3.9061,3.9061,218400.0
2008-12-15 11:20:00,4.87,4.91,4.86,4.9,773200.0,3.9061,3.9382,3.8981,3.9302,773200.0
2008-12-15 11:25:00,4.89,4.91,4.89,4.9,189600.0,3.9222,3.9382,3.9222,3.9302,189600.0
2008-12-15 11:30:00,4.89,4.93,4.89,4.91,339600.0,3.9222,3.9543,3.9222,3.9382,339600.0
2008-12-15 11:35:00,4.9,4.92,4.9,4.9,170000.0,3.9302,3.9462,3.9302,3.9302,170000.0
2008-12-15 11:40:00,4.9,4.92,4.9,4.91,151600.0,3.9302,3.9462,3.9302,3.9382,151600.0
2008-12-15 11:45:00,4.91,4.92,4.9,4.92,112800.0,3.9382,3.9462,3.9302,3.9462,112800.0
2008-12-15 11:50:00,4.92,4.94,4.91,4.93,192400.0,3.9462,3.9623,3.9382,3.9543,192400.0
2008-12-15 11:55:00,4.93,4.93,4.92,4.92,127600.0,3.9543,3.9543,3.9462,3.9462,127600.0
2008-12-15 12:00:00,4.92,4.92,4.9,4.92,208800.0,3.9462,3.9462,3.9302,3.9462,208800.0
2008-12-15 12:05:00,4.92,4.95,4.91,4.95,147200.0,3.9462,3.9703,3.9382,3.9703,147200.0
2008-12-15 12:10:00,4.95,4.95,4.94,4.94,104800.0,3.9703,3.9703,3.9623,3.9623,104800.0
2008-12-15 12:15:00,4.95,4.95,4.93,4.94,135600.0,3.9703,3.9703,3.9543,3.9623,135600.0
2008-12-15 12:20:00,4.94,4.96,4.94,4.96,90800.0,3.9623,3.9783,3.9623,3.9783,90800.0
2008-12-15 12:25:00,4.96,4.96,4.96,4.96,182000.0,3.9783,3.9783,3.9783,3.9783,182000.0
2008-12-15 12:30:00,4.96,4.96,4.94,4.94,64800.0,3.9783,3.9783,3.9623,3.9623,64800.0
2008-12-15 12:35:00,4.94,4.95,4.93,4.93,65600.0,3.9623,3.9703,3.9543,3.9543,65600.0
2008-12-15 12:40:00,4.93,4.93,4.92,4.92,114800.0,3.9543,3.9543,3.9462,3.9462,114800.0
2008-12-15 12:45:00,4.92,4.93,4.91,4.91,90000.0,3.9462,3.9543,3.9382,3.9382,90000.0
2008-12-15 12:50:00,4.91,4.93,4.91,4.92,98400.0,3.9382,3.9543,3.9382,3.9462,98400.0
2008-12-15 12:55:00,4.92,4.93,4.91,4.91,66800.0,3.9462,3.9543,3.9382,3.9382,66800.0
2008-12-15 13:00:00,4.91,4.93,4.9,4.9,119200.0,3.9382,3.9543,3.9302,3.9302,119200.0
2008-12-15 13:05:00,4.9,4.91,4.87,4.88,204000.0,3.9302,3.9382,3.9061,3.9142,204000.0
2008-12-15 13:10:00,4.88,4.88,4.87,4.88,132000.0,3.9142,3.9142,3.9061,3.9142,132000.0
2008-12-15 13:15:00,4.88,4.88,4.88,4.88,65200.0,3.9142,3.9142,3.9142,3.9142,65200.0
2008-12-15 13:20:00,4.88,4.91,4.88,4.9,100800.0,3.9142,3.9382,3.9142,3.9302,100800.0
2008-12-15 13:25:00,4.9,4.92,4.9,4.91,79600.0,3.9302,3.9462,3.9302,3.9382,79600.0
2008-12-15 13:30:00,4.91,4.92,4.91,4.91,101200.0,3.9382,3.9462,3.9382,3.9382,101200.0
2008-12-15 13:35:00,4.91,4.93,4.91,4.93,116000.0,3.9382,3.9543,3.9382,3.9543,116000.0
2008-12-15 13:40:00,4.92,4.95,4.92,4.93,224800.0,3.9462,3.9703,3.9462,3.9543,224800.0
2008-12-15 13:45:00,4.93,4.94,4.92,4.94,106000.0,3.9543,3.9623,3.9462,3.9623,106000.0
2008-12-15 13:50:00,4.94,4.94,4.92,4.93,154400.0,3.9623,3.9623,3.9462,3.9543,154400.0
2008-12-15 13:55:00,4.93,4.93,4.92,4.93,165200.0,3.9543,3.9543,3.9462,3.9543,165200.0
2008-12-15 14:00:00,4.93,4.96,4.93,4.96,204000.0,3.9543,3.9783,3.9543,3.9783,204000.0
2008-12-15 14:05:00,4.96,4.96,4.94,4.95,111600.0,3.9783,3.9783,3.9623,3.9703,111600.0
2008-12-15 14:10:00,4.95,4.96,4.92,4.92,188800.0,3.9703,3.9783,3.9462,3.9462,188800.0
2008-12-15 14:15:00,4.92,4.94,4.92,4.94,166000.0,3.9462,3.9623,3.9462,3.9623,166000.0
2008-12-15 14:20:00,4.94,4.95,4.93,4.93,192000.0,3.9623,3.9703,3.9543,3.9543,192000.0
2008-12-15 14:25:00,4.93,4.95,4.91,4.91,179200.0,3.9543,3.9703,3.9382,3.9382,179200.0
2008-12-15 14:30:00,4.91,4.94,4.91,4.94,206800.0,3.9382,3.9623,3.9382,3.9623,206800.0
2008-12-15 14:35:00,4.94,4.94,4.92,4.93,150800.0,3.9623,3.9623,3.9462,3.9543,150800.0
2008-12-15 14:40:00,4.93,4.95,4.91,4.91,151600.0,3.9543,3.9703,3.9382,3.9382,151600.0
2008-12-15 14:45:00,4.91,4.93,4.91,4.93,224000.0,3.9382,3.9543,3.9382,3.9543,224000.0
2008-12-15 14:50:00,4.93,4.93,4.92,4.92,113600.0,3.9543,3.9543,3.9462,3.9462,113600.0
2008-12-15 14:55:00,4.92,4.92,4.9,4.91,176800.0,3.9462,3.9462,3.9302,3.9382,176800.0
2008-12-15 15:00:00,4.9,4.91,4.9,4.91,180800.0,3.9302,3.9382,3.9302,3.9382,180800.0
2008-12-15 15:05:00,4.91,4.93,4.9,4.91,272000.0,3.9382,3.9543,3.9302,3.9382,272000.0
2008-12-15 15:10:00,4.91,4.91,4.88,4.88,238000.0,3.9382,3.9382,3.9142,3.9142,238000.0
2008-12-15 15:15:00,4.88,4.89,4.87,4.87,243600.0,3.9142,3.9222,3.9061,3.9061,243600.0
2008-12-15 15:20:00,4.87,4.89,4.87,4.88,199600.0,3.9061,3.9222,3.9061,3.9142,199600.0
2008-12-15 15:25:00,4.89,4.9,4.88,4.89,297200.0,3.9222,3.9302,3.9142,3.9222,297200.0
2008-12-15 15:30:00,4.89,4.9,4.87,4.9,325200.0,3.9222,3.9302,3.9061,3.9302,325200.0
2008-12-15 15:35:00,4.9,4.96,4.9,4.93,454400.0,3.9302,3.9783,3.9302,3.9543,454400.0
2008-12-15 15:40:00,4.93,4.97,4.93,4.96,637600.0,3.9543,3.9863,3.9543,3.9783,637600.0
2008-12-15 15:45:00,4.95,4.98,4.95,4.96,604400.0,3.9703,3.9944,3.9703,3.9783,604400.0
2008-12-15 15:50:00,4.96,4.97,4.92,4.93,628000.0,3.9783,3.9863,3.9462,3.9543,628000.0
2008-12-15 15:55:00,4.93,4.95,4.93,4.93,809600.0,3.9543,3.9703,3.9543,3.9543,809600.0
2008-12-16 09:30:00,4.98,4.99,4.93,4.98,303600.0,3.9944,4.0024,3.9543,3.9944,303600.0
2008-12-16 09:35:00,4.98,5.01,4.95,5.0,214800.0,3.9944,4.0184,3.9703,4.0104,214800.0
2008-12-16 09:40:00,5.0,5.01,4.97,5.0,169600.0,4.0104,4.0184,3.9863,4.0104,169600.0
2008-12-16 09:45:00,5.0,5.04,5.0,5.01,229200.0,4.0104,4.0425,4.0104,4.0184,229200.0
2008-12-16 09:50:00,5.01,5.03,4.99,5.0,463600.0,4.0184,4.0345,4.0024,4.0104,463600.0
2008-12-16 09:55:00,5.0,5.02,4.99,5.0,352800.0,4.0104,4.0264,4.0024,4.0104,352800.0
2008-12-16 10:00:00,5.0,5.03,4.99,5.01,386400.0,4.0104,4.0345,4.0024,4.0184,386400.0
2008-12-16 10:05:00,5.01,5.03,5.0,5.03,203600.0,4.0184,4.0345,4.0104,4.0345,203600.0
2008-12-16 10:10:00,5.03,5.03,5.0,5.0,293600.0,4.0345,4.0345,4.0104,4.0104,293600.0
2008-12-16 10:15:00,5.0,5.0,4.98,4.98,172800.0,4.0104,4.0104,3.9944,3.9944,172800.0
2008-12-16 10:20:00,4.98,4.99,4.97,4.98,82800.0,3.9944,4.0024,3.9863,3.9944,82800.0
2008-12-16 10:25:00,4.98,5.0,4.98,4.98,156000.0,3.9944,4.0104,3.9944,3.9944,156000.0
2008-12-16 10:30:00,4.98,5.0,4.98,4.99,142000.0,3.9944,4.0104,3.9944,4.0024,142000.0
2008-12-16 10:35:00,4.99,5.0,4.98,4.99,169200.0,4.0024,4.0104,3.9944,4.0024,169200.0
2008-12-16 10:40:00,4.99,5.0,4.99,5.0,137200.0,4.0024,4.0104,4.0024,4.0104,137200.0
2008-12-16 10:45:00,5.0,5.03,5.0,5.03,156400.0,4.0104,4.0345,4.0104,4.0345,156400.0
2008-12-16 10:50:00,5.03,5.05,5.03,5.04,354400.0,4.0345,4.0505,4.0345,4.0425,354400.0
2008-12-16 10:55:00,5.04,5.05,5.03,5.04,234400.0,4.0425,4.0505,4.0345,4.0425,234400.0
2008-12-16 11:00:00,5.04,5.06,5.03,5.05,671600.0,4.0425,4.0585,4.0345,4.0505,671600.0
2008-12-16 11:05:00,5.05,5.06,5.03,5.03,396800.0,4.0505,4.0585,4.0345,4.0345,396800.0
2008-12-16 11:10:00,5.03,5.04,5.02,5.03,157600.0,4.0345,4.0425,4.0264,4.0345,157600.0
2008-12-16 11:15:00,5.03,5.03,5.02,5.02,138400.0,4.0345,4.0345,4.0264,4.0264,138400.0
2008-12-16 11:20:00,5.02,5.03,5.02,5.03,87200.0,4.0264,4.0345,4.0264,4.0345,87200.0
2008-12-16 11:25:00,5.03,5.03,5.02,5.03,100800.0,4.0345,4.0345,4.0264,4.0345,100800.0
2008-12-16 11:30:00,5.03,5.05,5.03,5.04,310400.0,4.0345,4.0505,4.0345,4.0425,310400.0
2008-12-16 11:35:00,5.04,5.06,5.04,5.05,226400.0,4.0425,4.0585,4.0425,4.0505,226400.0
2008-12-16 11:40:00,5.05,5.06,5.05,5.05,218000.0,4.0505,4.0585,4.0505,4.0505,218000.0
2008-12-16 11:45:00,5.05,5.06,5.05,5.05,216400.0,4.0505,4.0585,4.0505,4.0505,216400.0
2008-12-16 11:50:00,5.06,5.06,5.05,5.05,431200.0,4.0585,4.0585,4.0505,4.0505,431200.0
2008-12-16 11:55:00,5.05,5.06,5.05,5.05,172800.0,4.0505,4.0585,4.0505,4.0505,172800.0
2008-12-16 12:00:00,5.05,5.05,5.03,5.03,171600.0,4.0505,4.0505,4.0345,4.0345,171600.0
2008-12-16 12:05:00,5.03,5.03,5.02,5.02,49200.0,4.0345,4.0345,4.0264,4.0264,49200.0
2008-12-16 12:10:00,5.02,5.03,5.02,5.03,156400.0,4.0264,4.0345,4.0264,4.0345,156400.0
2008-12-16 12:15:00,5.03,5.04,5.03,5.03,290400.0,4.0345,4.0425,4.0345,4.0345,290400.0
2008-12-16 12:20:00,5.03,5.04,5.03,5.04,236000.0,4.0345,4.0425,4.0345,4.0425,236000.0
2008-12-16 12:25:00,5.04,5.04,5.03,5.04,739600.0,4.0425,4.0425,4.0345,4.0425,739600.0
2008-12-16 12:30:00,5.04,5.04,5.03,5.03,211200.0,4.0425,4.0425,4.0345,4.0345,211200.0
2008-12-16 12:35:00,5.03,5.03,5.02,5.03,93200.0,4.0345,4.0345,4.0264,4.0345,93200.0
2008-12-16 12:40:00,5.02,5.03,5.02,5.02,124000.0,4.0264,4.0345,4.0264,4.0264,124000.0
2008-12-16 12:45:00,5.02,5.03,5.01,5.02,99200.0,4.0264,4.0345,4.0184,4.0264,99200.0
2008-12-16 12:50:00,5.02,5.03,5.01,5.01,123600.0,4.0264,4.0345,4.0184,4.0184,123600.0
2008-12-16 12:55:00,5.02,5.02,5.0,5.0,304800.0,4.0264,4.0264,4.0104,4.0104,304800.0
2008-12-16 13:00:00,5.0,5.01,5.0,5.0,278400.0,4.0104,4.0184,4.0104,4.0104,278400.0
2008-12-16 13:05:00,5.0,5.0,5.0,5.0,127200.0,4.0104,4.0104,4.0104,4.0104,127200.0
2008-12-16 13:10:00,5.0,5.01,5.0,5.0,85600.0,4.0104,4.0184,4.0104,4.0104,85600.0
2008-12-16 13:15:00,5.0,5.02,5.0,5.02,120800.0,4.0104,4.0264,4.0104,4.0264,120800.0
2008-12-16 13:20:00,5.02,5.02,5.01,5.01,44800.0,4.0264,4.0264,4.0184,4.0184,44800.0
2008-12-16 13:25:00,5.01,5.02,5.01,5.01,132400.0,4.0184,4.0264,4.0184,4.0184,132400.0
2008-12-16 13:30:00,5.01,5.03,5.01,5.01,93600.0,4.0184,4.0345,4.0184,4.0184,93600.0
2008-12-16 13:35:00,5.01,5.02,5.0,5.02,154400.0,4.0184,4.0264,4.0104,4.0264,154400.0
2008-12-16 13:40:00,5.02,5.02,5.01,5.01,171600.0,4.0264,4.0264,4.0184,4.0184,171600.0
2008-12-16 13:45:00,5.01,5.01,5.0,5.0,191200.0,4.0184,4.0184,4.0104,4.0104,191200.0
2008-12-16 13:50:00,5.0,5.01,5.0,5.01,168000.0,4.0104,4.0184,4.0104,4.0184,168000.0
2008-12-16 13:55:00,5.0,5.03,5.0,5.03,160000.0,4.0104,4.0345,4.0104,4.0345,160000.0
2008-12-16 14:00:00,5.03,5.03,5.02,5.02,114000.0,4.0345,4.0345,4.0264,4.0264,114000.0
2008-12-16 14:05:00,5.02,5.02,5.01,5.01,140400.0,4.0264,4.0264,4.0184,4.0184,140400.0
2008-12-16 14:10:00,5.01,5.04,5.01,5.04,90000.0,4.0184,4.0425,4.0184,4.0425,90000.0
2008-12-16 14:15:00,5.04,5.05,5.03,5.05,57600.0,4.0425,4.0505,4.0345,4.0505,57600.0
2008-12-16 14:20:00,5.05,5.09,5.04,5.04,648400.0,4.0505,4.0826,4.0425,4.0425,648400.0
2008-12-16 14:25:00,5.04,5.06,5.02,5.04,672400.0,4.0425,4.0585,4.0264,4.0425,672400.0
2008-12-16 14:30:00,5.04,5.09,5.04,5.07,748800.0,4.0425,4.0826,4.0425,4.0665,748800.0
2008-12-16 14:35:00,5.07,5.08,5.05,5.06,812000.0,4.0665,4.0746,4.0505,4.0585,812000.0
2008-12-16 14:40:00,5.06,5.06,4.99,5.0,989600.0,4.0585,4.0585,4.0024,4.0104,989600.0
2008-12-16 14:45:00,5.0,5.01,4.97,5.0,618000.0,4.0104,4.0184,3.9863,4.0104,618000.0
2008-12-16 14:50:00,5.0,5.05,5.0,5.05,370800.0,4.0104,4.0505,4.0104,4.0505,370800.0
2008-12-16 14:55:00,5.05,5.07,5.03,5.07,959600.0,4.0505,4.0665,4.0345,4.0665,959600.0
2008-12-16 15:00:00,5.06,5.08,5.03,5.04,1268000.0,4.0585,4.0746,4.0345,4.0425,1268000.0
2008-12-16 15:05:00,5.04,5.09,5.04,5.09,584400.0,4.0425,4.0826,4.0425,4.0826,584400.0
2008-12-16 15:10:00,5.09,5.13,5.08,5.12,599200.0,4.0826,4.1147,4.0746,4.1067,599200.0
2008-12-16 15:15:00,5.12,5.15,5.12,5.13,783200.0,4.1067,4.1307,4.1067,4.1147,783200.0
2008-12-16 15:20:00,5.13,5.15,5.12,5.12,943600.0,4.1147,4.1307,4.1067,4.1067,943600.0
2008-12-16 15:25:00,5.12,5.13,5.11,5.12,966400.0,4.1067,4.1147,4.0986,4.1067,966400.0
2008-12-16 15:30:00,5.12,5.13,5.1,5.11,501200.0,4.1067,4.1147,4.0906,4.0986,501200.0
2008-12-16 15:35:00,5.11,5.13,5.09,5.1,966800.0,4.0986,4.1147,4.0826,4.0906,966800.0
2008-12-16 15:40:00,5.1,5.12,5.09,5.11,959200.0,4.0906,4.1067,4.0826,4.0986,959200.0
2008-12-16 15:45:00,5.11,5.13,5.07,5.07,730800.0,4.0986,4.1147,4.0665,4.0665,730800.0
2008-12-16 15:50:00,5.07,5.11,5.07,5.1,920400.0,4.0665,4.0986,4.0665,4.0906,920400.0
2008-12-16 15:55:00,5.1,5.12,5.1,5.11,957600.0,4.0906,4.1067,4.0906,4.0986,957600.0
2008-12-17 09:30:00,5.05,5.1,5.05,5.06,211600.0,4.0505,4.0906,4.0505,4.0585,211600.0
2008-12-17 09:35:00,5.06,5.13,5.03,5.12,229200.0,4.0585,4.1147,4.0345,4.1067,229200.0
2008-12-17 09:40:00,5.12,5.13,5.1,5.11,258400.0,4.1067,4.1147,4.0906,4.0986,258400.0
2008-12-17 09:45:00,5.11,5.16,5.11,5.16,1052000.0,4.0986,4.1387,4.0986,4.1387,1052000.0
2008-12-17 09:50:00,5.16,5.19,5.14,5.19,688800.0,4.1387,4.1628,4.1227,4.1628,688800.0
2008-12-17 09:55:00,5.18,5.21,5.16,5.21,588400.0,4.1548,4.1788,4.1387,4.1788,588400.0
2008-12-17 10:00:00,5.21,5.22,5.18,5.2,570800.0,4.1788,4.1869,4.1548,4.1708,570800.0
2008-12-17 10:05:00,5.2,5.22,5.16,5.22,816400.0,4.1708,4.1869,4.1387,4.1869,816400.0
2008-12-17 10:10:00,5.22,5.22,5.17,5.19,467200.0,4.1869,4.1869,4.1468,4.1628,467200.0
2008-12-17 10:15:00,5.19,5.21,5.18,5.2,532400.0,4.1628,4.1788,4.1548,4.1708,532400.0
2008-12-17 10:20:00,5.2,5.21,5.18,5.21,454000.0,4.1708,4.1788,4.1548,4.1788,454000.0
2008-12-17 10:25:00,5.21,5.24,5.2,5.22,565200.0,4.1788,4.2029,4.1708,4.1869,565200.0
2008-12-17 10:30:00,5.23,5.25,5.22,5.23,469600.0,4.1949,4.2109,4.1869,4.1949,469600.0
2008-12-17 10:35:00,5.23,5.23,5.2,5.21,556800.0,4.1949,4.1949,4.1708,4.1788,556800.0
2008-12-17 10:40:00,5.21,5.24,5.21,5.22,780000.0,4.1788,4.2029,4.1788,4.1869,780000.0
2008-12-17 10:45:00,5.22,5.22,5.19,5.19,371200.0,4.1869,4.1869,4.1628,4.1628,371200.0
2008-12-17 10:50:00,5.19,5.22,5.18,5.2,274000.0,4.1628,4.1869,4.1548,4.1708,274000.0
2008-12-17 10:55:00,5.21,5.23,5.2,5.22,360000.0,4.1788,4.1949,4.1708,4.1869,360000.0
2008-12-17 11:00:00,5.23,5.23,5.2,5.21,308800.0,4.1949,4.1949,4.1708,4.1788,308800.0
2008-12-17 11:05:00,5.21,5.23,5.2,5.23,255200.0,4.1788,4.1949,4.1708,4.1949,255200.0
2008-12-17 11:10:00,5.22,5.23,5.19,5.21,990400.0,4.1869,4.1949,4.1628,4.1788,990400.0
2008-12-17 11:15:00,5.21,5.21,5.18,5.2,737600.0,4.1788,4.1788,4.1548,4.1708,737600.0
2008-12-17 11:20:00,5.2,5.22,5.2,5.2,546800.0,4.1708,4.1869,4.1708,4.1708,546800.0
2008-12-17 11:25:00,5.2,5.2,5.19,5.2,246800.0,4.1708,4.1708,4.1628,4.1708,246800.0
2008-12-17 11:30:00,5.2,5.21,5.16,5.16,604400.0,4.1708,4.1788,4.1387,4.1387,604400.0
2008-12-17 11:35:00,5.16,5.2,5.15,5.19,473600.0,4.1387,4.1708,4.1307,4.1628,473600.0
2008-12-17 11:40:00,5.18,5.23,5.18,5.22,583600.0,4.1548,4.1949,4.1548,4.1869,583600.0
2008-12-17 11:45:00,5.22,5.23,5.22,5.22,214000.0,4.1869,4.1949,4.1869,4.1869,214000.0
2008-12-17 11:50:00,5.22,5.23,5.21,5.21,202000.0,4.1869,4.1949,4.1788,4.1788,202000.0
2008-12-17 11:55:00,5.21,5.23,5.2,5.21,294400.0,4.1788,4.1949,4.1708,4.1788,294400.0
2008-12-17 12:00:00,5.21,5.22,5.2,5.2,221600.0,4.1788,4.1869,4.1708,4.1708,221600.0
2008-12-17 12:05:00,5.2,5.23,5.2,5.22,346000.0,4.1708,4.1949,4.1708,4.1869,346000.0
2008-12-17 12:10:00,5.22,5.24,5.21,5.22,424000.0,4.1869,4.2029,4.1788,4.1869,424000.0
2008-12-17 12:15:00,5.22,5.23,5.22,5.23,134400.0,4.1869,4.1949,4.1869,4.1949,134400.0
2008-12-17 12:20:00,5.23,5.23,5.22,5.22,153600.0,4.1949,4.1949,4.1869,4.1869,153600.0
2008-12-17 12:25:00,5.23,5.23,5.21,5.21,409600.0,4.1949,4.1949,4.1788,4.1788,409600.0
2008-12-17 12:30:00,5.21,5.23,5.21,5.22,329200.0,4.1788,4.1949,4.1788,4.1869,329200.0
2008-12-17 12:35:00,5.22,5.23,5.21,5.21,741200.0,4.1869,4.1949,4.1788,4.1788,741200.0
2008-12-17 12:40:00,5.21,5.23,5.21,5.23,220400.0,4.1788,4.1949,4.1788,4.1949,220400.0
2008-12-17 12:45:00,5.23,5.25,5.23,5.25,518000.0,4.1949,4.2109,4.1949,4.2109,518000.0
2008-12-17 12:50:00,5.25,5.26,5.24,5.24,810800.0,4.2109,4.2189,4.2029,4.2029,810800.0
2008-12-17 12:55:00,5.24,5.24,5.23,5.24,330400.0,4.2029,4.2029,4.1949,4.2029,330400.0
2008-12-17 13:00:00,5.24,5.25,5.22,5.25,149200.0,4.2029,4.2109,4.1869,4.2109,149200.0
2008-12-17 13:05:00,5.25,5.26,5.25,5.25,222400.0,4.2109,4.2189,4.2109,4.2109,222400.0
2008-12-17 13:10:00,5.25,5.26,5.25,5.25,149200.0,4.2109,4.2189,4.2109,4.2109,149200.0
2008-12-17 13:15:00,5.25,5.28,5.25,5.26,123600.0,4.2109,4.235,4.2109,4.2189,123600.0
2008-12-17 13:20:00,5.26,5.28,5.26,5.28,132400.0,4.2189,4.235,4.2189,4.235,132400.0
2008-12-17 13:25:00,5.28,5.29,5.26,5.27,106000.0,4.235,4.243,4.2189,4.227,106000.0
2008-12-17 13:30:00,5.26,5.28,5.26,5.26,178800.0,4.2189,4.235,4.2189,4.2189,178800.0
2008-12-17 13:35:00,5.26,5.27,5.26,5.27,301200.0,4.2189,4.227,4.2189,4.227,301200.0
2008-12-17 13:40:00,5.27,5.27,5.26,5.27,123200.0,4.227,4.227,4.2189,4.227,123200.0
2008-12-17 13:45:00,5.27,5.28,5.27,5.27,208400.0,4.227,4.235,4.227,4.227,208400.0
2008-12-17 13:50:00,5.27,5.28,5.26,5.28,195600.0,4.227,4.235,4.2189,4.235,195600.0
2008-12-17 13:55:00,5.27,5.28,5.26,5.27,170800.0,4.227,4.235,4.2189,4.227,170800.0
2008-12-17 14:00:00,5.27,5.28,5.26,5.27,188400.0,4.227,4.235,4.2189,4.227,188400.0
2008-12-17 14:05:00,5.27,5.28,5.26,5.27,296800.0,4.227,4.235,4.2189,4.227,296800.0
2008-12-17 14:10:00,5.27,5.28,5.26,5.27,243600.0,4.227,4.235,4.2189,4.227,243600.0
2008-12-17 14:15:00,5.27,5.3,5.27,5.28,403200.0,4.227,4.251,4.227,4.235,403200.0
2008-12-17 14:20:00,5.28,5.29,5.26,5.27,217600.0,4.235,4.243,4.2189,4.227,217600.0
2008-12-17 14:25:00,5.28,5.28,5.25,5.25,361200.0,4.235,4.235,4.2109,4.2109,361200.0
2008-12-17 14:30:00,5.26,5.27,5.23,5.23,278400.0,4.2189,4.227,4.1949,4.1949,278400.0
2008-12-17 14:35:00,5.23,5.24,5.21,5.22,420000.0,4.1949,4.2029,4.1788,4.1869,420000.0
2008-12-17 14:40:00,5.22,5.24,5.22,5.23,299600.0,4.1869,4.2029,4.1869,4.1949,299600.0
2008-12-17 14:45:00,5.23,5.27,5.23,5.27,425200.0,4.1949,4.227,4.1949,4.227,425200.0
2008-12-17 14:50:00,5.27,5.28,5.25,5.26,316000.0,4.227,4.235,4.2109,4.2189,316000.0
2008-12-17 14:55:00,5.26,5.28,5.24,5.27,404400.0,4.2189,4.235,4.2029,4.227,404400.0
2008-12-17 15:00:00,5.27,5.28,5.27,5.28,554800.0,4.227,4.235,4.227,4.235,554800.0
2008-12-17 15:05:00,5.28,5.29,5.25,5.25,430400.0,4.235,4.243,4.2109,4.2109,430400.0
2008-12-17 15:10:00,5.25,5.27,5.25,5.26,342000.0,4.2109,4.227,4.2109,4.2189,342000.0
2008-12-17 15:15:00,5.26,5.29,5.26,5.27,490400.0,4.2189,4.243,4.2189,4.227,490400.0
2008-12-17 15:20:00,5.27,5.28,5.27,5.27,567600.0,4.227,4.235,4.227,4.227,567600.0
2008-12-17 15:25:00,5.27,5.28,5.25,5.26,474000.0,4.227,4.235,4.2109,4.2189,474000.0
2008-12-17 15:30:00,5.26,5.27,5.25,5.26,529200.0,4.2189,4.227,4.2109,4.2189,529200.0
2008-12-17 15:35:00,5.26,5.27,5.24,5.25,379600.0,4.2189,4.227,4.2029,4.2109,379600.0
2008-12-17 15:40:00,5.25,5.27,5.24,5.26,546000.0,4.2109,4.227,4.2029,4.2189,546000.0
2008-12-17 15:45:00,5.26,5.27,5.25,5.26,777200.0,4.2189,4.227,4.2109,4.2189,777200.0
2008-12-17 15:50:00,5.26,5.26,5.24,5.26,2001200.0,4.2189,4.2189,4.2029,4.2189,2001200.0
2008-12-17 15:55:00,5.26,5.26,5.23,5.23,934800.0,4.2189,4.2189,4.1949,4.1949,934800.0
2008-12-18 09:30:00,5.27,5.3,5.25,5.3,258400.0,4.227,4.251,4.2109,4.251,258400.0
2008-12-18 09:35:00,5.3,5.3,5.26,5.28,262000.0,4.251,4.251,4.2189,4.235,262000.0
2008-12-18 09:40:00,5.28,5.28,5.24,5.27,345200.0,4.235,4.235,4.2029,4.227,345200.0
2008-12-18 09:45:00,5.27,5.28,5.23,5.25,427600.0,4.227,4.235,4.1949,4.2109,427600.0
2008-12-18 09:50:00,5.25,5.26,5.24,5.24,263200.0,4.2109,4.2189,4.2029,4.2029,263200.0
2008-12-18 09:55:00,5.24,5.25,5.21,5.25,348000.0,4.2029,4.2109,4.1788,4.2109,348000.0
2008-12-18 10:00:00,5.24,5.3,5.24,5.26,620800.0,4.2029,4.251,4.2029,4.2189,620800.0
2008-12-18 10:05:00,5.26,5.26,5.24,5.25,239600.0,4.2189,4.2189,4.2029,4.2109,239600.0
2008-12-18 10:10:00,5.25,5.26,5.22,5.22,273600.0,4.2109,4.2189,4.1869,4.1869,273600.0
2008-12-18 10:15:00,5.22,5.25,5.21,5.22,268000.0,4.1869,4.2109,4.1788,4.1869,268000.0
2008-12-18 10:20:00,5.22,5.24,5.21,5.23,140000.0,4.1869,4.2029,4.1788,4.1949,140000.0
2008-12-18 10:25:00,5.23,5.25,5.22,5.24,251200.0,4.1949,4.2109,4.1869,4.2029,251200.0
2008-12-18 10:30:00,5.24,5.25,5.24,5.25,136400.0,4.2029,4.2109,4.2029,4.2109,136400.0
2008-12-18 10:35:00,5.25,5.26,5.24,5.25,160400.0,4.2109,4.2189,4.2029,4.2109,160400.0
2008-12-18 10:40:00,5.25,5.26,5.25,5.26,142800.0,4.2109,4.2189,4.2109,4.2189,142800.0
2008-12-18 10:45:00,5.26,5.27,5.26,5.26,314400.0,4.2189,4.227,4.2189,4.2189,314400.0
2008-12-18 10:50:00,5.26,5.26,5.25,5.25,1351600.0,4.2189,4.2189,4.2109,4.2109,1351600.0
2008-12-18 10:55:00,5.25,5.26,5.24,5.25,151600.0,4.2109,4.2189,4.2029,4.2109,151600.0
2008-12-18 11:00:00,5.25,5.28,5.25,5.28,175600.0,4.2109,4.235,4.2109,4.235,175600.0
2008-12-18 11:05:00,5.28,5.29,5.27,5.29,262400.0,4.235,4.243,4.227,4.243,262400.0
2008-12-18 11:10:00,5.28,5.28,5.26,5.26,233200.0,4.235,4.235,4.2189,4.2189,233200.0
2008-12-18 11:15:00,5.26,5.27,5.24,5.25,201600.0,4.2189,4.227,4.2029,4.2109,201600.0
2008-12-18 11:20:00,5.24,5.25,5.24,5.25,162000.0,4.2029,4.2109,4.2029,4.2109,162000.0
2008-12-18 11:25:00,5.25,5.25,5.24,5.25,192000.0,4.2109,4.2109,4.2029,4.2109,192000.0
2008-12-18 11:30:00,5.25,5.27,5.25,5.27,235600.0,4.2109,4.227,4.2109,4.227,235600.0
2008-12-18 11:35:00,5.27,5.27,5.26,5.27,132000.0,4.227,4.227,4.2189,4.227,132000.0
2008-12-18 11:40:00,5.27,5.27,5.26,5.26,92000.0,4.227,4.227,4.2189,4.2189,92000.0
2008-12-18 11:45:00,5.26,5.28,5.26,5.28,211600.0,4.2189,4.235,4.2189,4.235,211600.0
2008-12-18 11:50:00,5.28,5.28,5.27,5.28,163200.0,4.235,4.235,4.227,4.235,163200.0
2008-12-18 11:55:00,5.28,5.29,5.27,5.28,164000.0,4.235,4.243,4.227,4.235,164000.0
2008-12-18 12:00:00,5.28,5.28,5.25,5.26,152800.0,4.235,4.235,4.2109,4.2189,152800.0
2008-12-18 12:05:00,5.26,5.28,5.26,5.28,145200.0,4.2189,4.235,4.2189,4.235,145200.0
2008-12-18 12:10:00,5.28,5.28,5.27,5.28,152800.0,4.235,4.235,4.227,4.235,152800.0
2008-12-18 12:15:00,5.28,5.28,5.27,5.27,321600.0,4.235,4.235,4.227,4.227,321600.0
2008-12-18 12:20:00,5.27,5.28,5.25,5.26,198000.0,4.227,4.235,4.2109,4.2189,198000.0
2008-12-18 12:25:00,5.26,5.26,5.24,5.24,184000.0,4.2189,4.2189,4.2029,4.2029,184000.0
2008-12-18 12:30:00,5.25,5.27,5.24,5.25,152400.0,4.2109,4.227,4.2029,4.2109,152400.0
2008-12-18 12:35:00,5.25,5.26,5.24,5.24,128000.0,4.2109,4.2189,4.2029,4.2029,128000.0
2008-12-18 12:40:00,5.24,5.27,5.24,5.27,210000.0,4.2029,4.227,4.2029,4.227,210000.0
2008-12-18 12:45:00,5.27,5.3,5.27,5.29,327600.0,4.227,4.251,4.227,4.243,327600.0
2008-12-18 12:50:00,5.29,5.29,5.26,5.26,153200.0,4.243,4.243,4.2189,4.2189,153200.0
2008-12-18 12:55:00,5.26,5.26,5.25,5.26,98400.0,4.2189,4.2189,4.2109,4.2189,98400.0
2008-12-18 13:00:00,5.26,5.26,5.25,5.25,76800.0,4.2189,4.2189,4.2109,4.2109,76800.0
2008-12-18 13:05:00,5.25,5.27,5.25,5.27,134400.0,4.2109,4.227,4.2109,4.227,134400.0
2008-12-18 13:10:00,5.27,5.28,5.27,5.28,76400.0,4.227,4.235,4.227,4.235,76400.0
2008-12-18 13:15:00,5.28,5.28,5.27,5.27,62800.0,4.235,4.235,4.227,4.227,62800.0
2008-12-18 13:20:00,5.27,5.27,5.25,5.25,153200.0,4.227,4.227,4.2109,4.2109,153200.0
2008-12-18 13:25:00,5.25,5.26,5.25,5.26,136800.0,4.2109,4.2189,4.2109,4.2189,136800.0
2008-12-18 13:30:00,5.26,5.26,5.25,5.26,423600.0,4.2189,4.2189,4.2109,4.2189,423600.0
2008-12-18 13:35:00,5.25,5.26,5.25,5.25,100000.0,4.2109,4.2189,4.2109,4.2109,100000.0
2008-12-18 13:40:00,5.25,5.25,5.25,5.25,132000.0,4.2109,4.2109,4.2109,4.2109,132000.0
2008-12-18 13:45:00,5.25,5.25,5.24,5.25,386400.0,4.2109,4.2109,4.2029,4.2109,386400.0
2008-12-18 13:50:00,5.25,5.26,5.25,5.25,213600.0,4.2109,4.2189,4.2109,4.2109,213600.0
2008-12-18 13:55:00,5.25,5.26,5.24,5.24,97200.0,4.2109,4.2189,4.2029,4.2029,97200.0
2008-12-18 14:00:00,5.24,5.25,5.23,5.25,107200.0,4.2029,4.2109,4.1949,4.2109,107200.0
2008-12-18 14:05:00,5.25,5.25,5.24,5.24,86800.0,4.2109,4.2109,4.2029,4.2029,86800.0
2008-12-18 14:10:00,5.24,5.25,5.24,5.24,139600.0,4.2029,4.2109,4.2029,4.2029,139600.0
2008-12-18 14:15:00,5.24,5.25,5.23,5.24,212400.0,4.2029,4.2109,4.1949,4.2029,212400.0
2008-12-18 14:20:00,5.24,5.24,5.22,5.22,477200.0,4.2029,4.2029,4.1869,4.1869,477200.0
2008-12-18 14:25:00,5.22,5.24,5.22,5.24,328000.0,4.1869,4.2029,4.1869,4.2029,328000.0
2008-12-18 14:30:00,5.24,5.24,5.22,5.22,271200.0,4.2029,4.2029,4.1869,4.1869,271200.0
2008-12-18 14:35:00,5.23,5.23,5.22,5.23,75600.0,4.1949,4.1949,4.1869,4.1949,75600.0
2008-12-18 14:40:00,5.23,5.23,5.22,5.23,248000.0,4.1949,4.1949,4.1869,4.1949,248000.0
2008-12-18 14:45:00,5.23,5.23,5.22,5.22,568400.0,4.1949,4.1949,4.1869,4.1869,568400.0
2008-12-18 14:50:00,5.22,5.23,5.21,5.23,1238400.0,4.1869,4.1949,4.1788,4.1949,1238400.0
2008-12-18 14:55:00,5.23,5.25,5.23,5.24,366000.0,4.1949,4.2109,4.1949,4.2029,366000.0
2008-12-18 15:00:00,5.24,5.24,5.2,5.21,552000.0,4.2029,4.2029,4.1708,4.1788,552000.0
2008-12-18 15:05:00,5.21,5.21,5.18,5.18,330800.0,4.1788,4.1788,4.1548,4.1548,330800.0
2008-12-18 15:10:00,5.19,5.19,5.15,5.16,249200.0,4.1628,4.1628,4.1307,4.1387,249200.0
2008-12-18 15:15:00,5.16,5.18,5.16,5.18,482400.0,4.1387,4.1548,4.1387,4.1548,482400.0
2008-12-18 15:20:00,5.18,5.18,5.13,5.14,876000.0,4.1548,4.1548,4.1147,4.1227,876000.0
2008-12-18 15:25:00,5.14,5.14,5.12,5.12,574000.0,4.1227,4.1227,4.1067,4.1067,574000.0
2008-12-18 15:30:00,5.12,5.16,5.12,5.15,791200.0,4.1067,4.1387,4.1067,4.1307,791200.0
2008-12-18 15:35:00,5.16,5.19,5.15,5.16,642000.0,4.1387,4.1628,4.1307,4.1387,642000.0
2008-12-18 15:40:00,5.16,5.16,5.14,5.15,866800.0,4.1387,4.1387,4.1227,4.1307,866800.0
2008-12-18 15:45:00,5.15,5.17,5.15,5.16,1375200.0,4.1307,4.1468,4.1307,4.1387,1375200.0
2008-12-18 15:50:00,5.16,5.18,5.15,5.16,872400.0,4.1387,4.1548,4.1307,4.1387,872400.0
2008-12-18 15:55:00,5.16,5.17,5.15,5.17,886000.0,4.1387,4.1468,4.1307,4.1468,886000.0
2008-12-19 09:30:00,5.22,5.27,5.18,5.2,3786800.0,4.1869,4.227,4.1548,4.1708,3786800.0
2008-12-19 09:35:00,5.2,5.23,5.13,5.14,358000.0,4.1708,4.1949,4.1147,4.1227,358000.0
2008-12-19 09:40:00,5.14,5.2,5.14,5.17,524800.0,4.1227,4.1708,4.1227,4.1468,524800.0
2008-12-19 09:45:00,5.17,5.19,5.16,5.18,382800.0,4.1468,4.1628,4.1387,4.1548,382800.0
2008-12-19 09:50:00,5.19,5.19,5.15,5.16,300000.0,4.1628,4.1628,4.1307,4.1387,300000.0
2008-12-19 09:55:00,5.16,5.16,5.11,5.11,334400.0,4.1387,4.1387,4.0986,4.0986,334400.0
2008-12-19 10:00:00,5.11,5.16,5.11,5.16,274000.0,4.0986,4.1387,4.0986,4.1387,274000.0
2008-12-19 10:05:00,5.15,5.19,5.13,5.18,564800.0,4.1307,4.1628,4.1147,4.1548,564800.0
2008-12-19 10:10:00,5.18,5.21,5.16,5.16,213200.0,4.1548,4.1788,4.1387,4.1387,213200.0
2008-12-19 10:15:00,5.16,5.18,5.16,5.18,694400.0,4.1387,4.1548,4.1387,4.1548,694400.0
2008-12-19 10:20:00,5.18,5.19,5.17,5.18,1383600.0,4.1548,4.1628,4.1468,4.1548,1383600.0
2008-12-19 10:25:00,5.19,5.21,5.17,5.21,445200.0,4.1628,4.1788,4.1468,4.1788,445200.0
2008-12-19 10:30:00,5.21,5.21,5.18,5.18,202800.0,4.1788,4.1788,4.1548,4.1548,202800.0
2008-12-19 10:35:00,5.18,5.21,5.18,5.21,808000.0,4.1548,4.1788,4.1548,4.1788,808000.0
2008-12-19 10:40:00,5.21,5.23,5.2,5.23,650000.0,4.1788,4.1949,4.1708,4.1949,650000.0
2008-12-19 10:45:00,5.22,5.24,5.21,5.21,802400.0,4.1869,4.2029,4.1788,4.1788,802400.0
2008-12-19 10:50:00,5.21,5.24,5.21,5.23,320800.0,4.1788,4.2029,4.1788,4.1949,320800.0
2008-12-19 10:55:00,5.23,5.24,5.22,5.22,391600.0,4.1949,4.2029,4.1869,4.1869,391600.0
2008-12-19 11:00:00,5.22,5.23,5.19,5.21,656400.0,4.1869,4.1949,4.1628,4.1788,656400.0
2008-12-19 11:05:00,5.21,5.21,5.19,5.2,198000.0,4.1788,4.1788,4.1628,4.1708,198000.0
2008-12-19 11:10:00,5.2,5.22,5.2,5.2,260800.0,4.1708,4.1869,4.1708,4.1708,260800.0
2008-12-19 11:15:00,5.2,5.21,5.18,5.19,310000.0,4.1708,4.1788,4.1548,4.1628,310000.0
2008-12-19 11:20:00,5.19,5.21,5.19,5.2,203200.0,4.1628,4.1788,4.1628,4.1708,203200.0
2008-12-19 11:25:00,5.2,5.2,5.18,5.18,231600.0,4.1708,4.1708,4.1548,4.1548,231600.0
2008-12-19 11:30:00,5.18,5.19,5.16,5.18,208400.0,4.1548,4.1628,4.1387,4.1548,208400.0
2008-12-19 11:35:00,5.18,5.18,5.16,5.18,460400.0,4.1548,4.1548,4.1387,4.1548,460400.0
2008-12-19 11:40:00,5.17,5.18,5.17,5.17,445600.0,4.1468,4.1548,4.1468,4.1468,445600.0
2008-12-19 11:45:00,5.17,5.17,5.16,5.16,139600.0,4.1468,4.1468,4.1387,4.1387,139600.0
2008-12-19 11:50:00,5.15,5.16,5.14,5.15,272800.0,4.1307,4.1387,4.1227,4.1307,272800.0
2008-12-19 11:55:00,5.15,5.16,5.12,5.12,291600.0,4.1307,4.1387,4.1067,4.1067,291600.0
2008-12-19 12:00:00,5.12,5.13,5.11,5.11,242400.0,4.1067,4.1147,4.0986,4.0986,242400.0
2008-12-19 12:05:00,5.11,5.11,5.08,5.09,216000.0,4.0986,4.0986,4.0746,4.0826,216000.0
2008-12-19 12:10:00,5.09,5.11,5.09,5.09,376000.0,4.0826,4.0986,4.0826,4.0826,376000.0
2008-12-19 12:15:00,5.09,5.09,5.08,5.08,302400.0,4.0826,4.0826,4.0746,4.0746,302400.0
2008-12-19 12:20:00,5.08,5.08,5.08,5.08,180000.0,4.0746,4.0746,4.0746,4.0746,180000.0
2008-12-19 12:25:00,5.08,5.1,5.08,5.1,124400.0,4.0746,4.0906,4.0746,4.0906,124400.0
2008-12-19 12:30:00,5.1,5.12,5.09,5.12,405600.0,4.0906,4.1067,4.0826,4.1067,405600.0
2008-12-19 12:35:00,5.12,5.13,5.11,5.12,55200.0,4.1067,4.1147,4.0986,4.1067,55200.0
2008-12-19 12:40:00,5.12,5.14,5.11,5.11,276000.0,4.1067,4.1227,4.0986,4.0986,276000.0
2008-12-19 12:45:00,5.11,5.11,5.1,5.11,52800.0,4.0986,4.0986,4.0906,4.0986,52800.0
2008-12-19 12:50:00,5.11,5.11,5.09,5.1,93600.0,4.0986,4.0986,4.0826,4.0906,93600.0
2008-12-19 12:55:00,5.1,5.11,5.09,5.1,54400.0,4.0906,4.0986,4.0826,4.0906,54400.0
2008-12-19 13:00:00,5.1,5.11,5.1,5.1,113600.0,4.0906,4.0986,4.0906,4.0906,113600.0
2008-12-19 13:05:00,5.1,5.11,5.09,5.1,220000.0,4.0906,4.0986,4.0826,4.0906,220000.0
2008-12-19 13:10:00,5.1,5.11,5.09,5.11,88000.0,4.0906,4.0986,4.0826,4.0986,88000.0
2008-12-19 13:15:00,5.11,5.14,5.1,5.13,198400.0,4.0986,4.1227,4.0906,4.1147,198400.0
2008-12-19 13:20:00,5.13,5.14,5.12,5.13,51600.0,4.1147,4.1227,4.1067,4.1147,51600.0
2008-12-19 13:25:00,5.13,5.14,5.12,5.14,51600.0,4.1147,4.1227,4.1067,4.1227,51600.0
2008-12-19 13:30:00,5.13,5.15,5.13,5.15,116400.0,4.1147,4.1307,4.1147,4.1307,116400.0
2008-12-19 13:35:00,5.15,5.15,5.14,5.15,201600.0,4.1307,4.1307,4.1227,4.1307,201600.0
2008-12-19 13:40:00,5.15,5.16,5.15,5.16,125600.0,4.1307,4.1387,4.1307,4.1387,125600.0
2008-12-19 13:45:00,5.16,5.16,5.14,5.14,101600.0,4.1387,4.1387,4.1227,4.1227,101600.0
2008-12-19 13:50:00,5.14,5.14,5.12,5.14,140800.0,4.1227,4.1227,4.1067,4.1227,140800.0
2008-12-19 13:55:00,5.14,5.16,5.13,5.14,276400.0,4.1227,4.1387,4.1147,4.1227,276400.0
2008-12-19 14:00:00,5.14,5.15,5.14,5.15,162000.0,4.1227,4.1307,4.1227,4.1307,162000.0
2008-12-19 14:05:00,5.15,5.15,5.14,5.14,428800.0,4.1307,4.1307,4.1227,4.1227,428800.0
2008-12-19 14:10:00,5.14,5.15,5.12,5.13,124000.0,4.1227,4.1307,4.1067,4.1147,124000.0
2008-12-19 14:15:00,5.13,5.15,5.13,5.14,143200.0,4.1147,4.1307,4.1147,4.1227,143200.0
2008-12-19 14:20:00,5.14,5.14,5.11,5.12,122000.0,4.1227,4.1227,4.0986,4.1067,122000.0
2008-12-19 14:25:00,5.12,5.15,5.12,5.14,156000.0,4.1067,4.1307,4.1067,4.1227,156000.0
2008-12-19 14:30:00,5.14,5.16,5.13,5.15,81200.0,4.1227,4.1387,4.1147,4.1307,81200.0
2008-12-19 14:35:00,5.15,5.16,5.14,5.14,147600.0,4.1307,4.1387,4.1227,4.1227,147600.0
2008-12-19 14:40:00,5.14,5.16,5.13,5.15,166000.0,4.1227,4.1387,4.1147,4.1307,166000.0
2008-12-19 14:45:00,5.15,5.17,5.14,5.15,221600.0,4.1307,4.1468,4.1227,4.1307,221600.0
2008-12-19 14:50:00,5.15,5.16,5.14,5.15,136400.0,4.1307,4.1387,4.1227,4.1307,136400.0
2008-12-19 14:55:00,5.15,5.16,5.12,5.14,192400.0,4.1307,4.1387,4.1067,4.1227,192400.0
2008-12-19 15:00:00,5.14,5.16,5.13,5.16,202000.0,4.1227,4.1387,4.1147,4.1387,202000.0
2008-12-19 15:05:00,5.16,5.17,5.14,5.15,270000.0,4.1387,4.1468,4.1227,4.1307,270000.0
2008-12-19 15:10:00,5.15,5.16,5.12,5.13,375600.0,4.1307,4.1387,4.1067,4.1147,375600.0
2008-12-19 15:15:00,5.13,5.14,5.11,5.13,168400.0,4.1147,4.1227,4.0986,4.1147,168400.0
2008-12-19 15:20:00,5.13,5.14,5.12,5.14,252000.0,4.1147,4.1227,4.1067,4.1227,252000.0
2008-12-19 15:25:00,5.14,5.15,5.12,5.14,372800.0,4.1227,4.1307,4.1067,4.1227,372800.0
2008-12-19 15:30:00,5.14,5.14,5.11,5.12,649600.0,4.1227,4.1227,4.0986,4.1067,649600.0
2008-12-19 15:35:00,5.12,5.14,5.1,5.11,301200.0,4.1067,4.1227,4.0906,4.0986,301200.0
2008-12-19 15:40:00,5.12,5.15,5.11,5.14,604800.0,4.1067,4.1307,4.0986,4.1227,604800.0
2008-12-19 15:45:00,5.14,5.16,5.14,5.15,501600.0,4.1227,4.1387,4.1227,4.1307,501600.0
2008-12-19 15:50:00,5.15,5.16,5.13,5.14,607600.0,4.1307,4.1387,4.1147,4.1227,607600.0
2008-12-19 15:55:00,5.14,5.17,5.14,5.15,1764400.0,4.1227,4.1468,4.1227,4.1307,1764400.0
2008-12-22 09:30:00,5.16,5.16,5.06,5.06,386400.0,4.1387,4.1387,4.0585,4.0585,386400.0
2008-12-22 09:35:00,5.06,5.08,5.05,5.07,194000.0,4.0585,4.0746,4.0505,4.0665,194000.0
2008-12-22 09:40:00,5.07,5.07,5.05,5.06,226800.0,4.0665,4.0665,4.0505,4.0585,226800.0
2008-12-22 09:45:00,5.06,5.07,5.04,5.06,402000.0,4.0585,4.0665,4.0425,4.0585,402000.0
2008-12-22 09:50:00,5.06,5.07,5.04,5.06,157200.0,4.0585,4.0665,4.0425,4.0585,157200.0
2008-12-22 09:55:00,5.06,5.06,5.04,5.04,124000.0,4.0585,4.0585,4.0425,4.0425,124000.0
2008-12-22 10:00:00,5.04,5.05,5.04,5.04,177600.0,4.0425,4.0505,4.0425,4.0425,177600.0
2008-12-22 10:05:00,5.04,5.04,5.02,5.03,197600.0,4.0425,4.0425,4.0264,4.0345,197600.0
2008-12-22 10:10:00,5.03,5.03,5.01,5.02,146000.0,4.0345,4.0345,4.0184,4.0264,146000.0
2008-12-22 10:15:00,5.02,5.03,5.01,5.03,192800.0,4.0264,4.0345,4.0184,4.0345,192800.0
2008-12-22 10:20:00,5.03,5.04,5.02,5.03,129600.0,4.0345,4.0425,4.0264,4.0345,129600.0
2008-12-22 10:25:00,5.03,5.03,5.02,5.03,104400.0,4.0345,4.0345,4.0264,4.0345,104400.0
2008-12-22 10:30:00,5.03,5.03,5.01,5.02,462800.0,4.0345,4.0345,4.0184,4.0264,462800.0
2008-12-22 10:35:00,5.02,5.03,5.01,5.02,262400.0,4.0264,4.0345,4.0184,4.0264,262400.0
2008-12-22 10:40:00,5.02,5.04,5.0,5.02,163200.0,4.0264,4.0425,4.0104,4.0264,163200.0
2008-12-22 10:45:00,5.02,5.03,5.02,5.03,66000.0,4.0264,4.0345,4.0264,4.0345,66000.0
2008-12-22 10:50:00,5.03,5.03,5.02,5.02,38800.0,4.0345,4.0345,4.0264,4.0264,38800.0
2008-12-22 10:55:00,5.02,5.03,5.02,5.02,53600.0,4.0264,4.0345,4.0264,4.0264,53600.0
2008-12-22 11:00:00,5.02,5.03,5.02,5.02,151600.0,4.0264,4.0345,4.0264,4.0264,151600.0
2008-12-22 11:05:00,5.02,5.02,5.02,5.02,110800.0,4.0264,4.0264,4.0264,4.0264,110800.0
2008-12-22 11:10:00,5.02,5.02,4.99,4.99,369600.0,4.0264,4.0264,4.0024,4.0024,369600.0
2008-12-22 11:15:00,4.99,5.0,4.99,4.99,194000.0,4.0024,4.0104,4.0024,4.0024,194000.0
2008-12-22 11:20:00,4.99,4.99,4.97,4.97,348000.0,4.0024,4.0024,3.9863,3.9863,348000.0
2008-12-22 11:25:00,4.97,4.97,4.97,4.97,274000.0,3.9863,3.9863,3.9863,3.9863,274000.0
2008-12-22 11:30:00,4.97,4.97,4.95,4.96,266400.0,3.9863,3.9863,3.9703,3.9783,266400.0
2008-12-22 11:35:00,4.96,4.96,4.95,4.96,367600.0,3.9783,3.9783,3.9703,3.9783,367600.0
2008-12-22 11:40:00,4.96,4.96,4.95,4.95,287600.0,3.9783,3.9783,3.9703,3.9703,287600.0
2008-12-22 11:45:00,4.95,4.96,4.95,4.95,207600.0,3.9703,3.9783,3.9703,3.9703,207600.0
2008-12-22 11:50:00,4.95,4.95,4.95,4.95,200400.0,3.9703,3.9703,3.9703,3.9703,200400.0
2008-12-22 11:55:00,4.95,4.95,4.95,4.95,118800.0,3.9703,3.9703,3.9703,3.9703,118800.0
2008-12-22 12:00:00,4.95,4.95,4.95,4.95,350000.0,3.9703,3.9703,3.9703,3.9703,350000.0
2008-12-22 12:05:00,4.95,4.95,4.95,4.95,371200.0,3.9703,3.9703,3.9703,3.9703,371200.0
2008-12-22 12:10:00,4.95,4.95,4.95,4.95,116000.0,3.9703,3.9703,3.9703,3.9703,116000.0
2008-12-22 12:15:00,4.95,4.96,4.95,4.96,199600.0,3.9703,3.9783,3.9703,3.9783,199600.0
2008-12-22 12:20:00,4.96,4.96,4.95,4.95,271200.0,3.9783,3.9783,3.9703,3.9703,271200.0
2008-12-22 12:25:00,4.95,4.96,4.95,4.95,65600.0,3.9703,3.9783,3.9703,3.9703,65600.0
2008-12-22 12:30:00,4.95,4.96,4.95,4.95,74400.0,3.9703,3.9783,3.9703,3.9703,74400.0
2008-12-22 12:35:00,4.96,4.96,4.95,4.95,174800.0,3.9783,3.9783,3.9703,3.9703,174800.0
2008-12-22 12:40:00,4.95,4.97,4.95,4.97,222800.0,3.9703,3.9863,3.9703,3.9863,222800.0
2008-12-22 12:45:00,4.97,4.97,4.96,4.96,108400.0,3.9863,3.9863,3.9783,3.9783,108400.0
2008-12-22 12:50:00,4.96,4.97,4.96,4.96,74000.0,3.9783,3.9863,3.9783,3.9783,74000.0
2008-12-22 12:55:00,4.97,4.97,4.95,4.95,198400.0,3.9863,3.9863,3.9703,3.9703,198400.0
2008-12-22 13:00:00,4.95,4.96,4.95,4.96,29200.0,3.9703,3.9783,3.9703,3.9783,29200.0
2008-12-22 13:05:00,4.96,4.96,4.95,4.95,186800.0,3.9783,3.9783,3.9703,3.9703,186800.0
2008-12-22 13:10:00,4.96,4.96,4.95,4.96,171200.0,3.9783,3.9783,3.9703,3.9783,171200.0
2008-12-22 13:15:00,4.96,4.97,4.96,4.96,311200.0,3.9783,3.9863,3.9783,3.9783,311200.0
2008-12-22 13:20:00,4.96,4.97,4.96,4.97,121600.0,3.9783,3.9863,3.9783,3.9863,121600.0
2008-12-22 13:25:00,4.97,4.97,4.96,4.96,190800.0,3.9863,3.9863,3.9783,3.9783,190800.0
2008-12-22 13:30:00,4.96,4.96,4.96,4.96,72400.0,3.9783,3.9783,3.9783,3.9783,72400.0
2008-12-22 13:35:00,4.96,4.96,4.95,4.95,189600.0,3.9783,3.9783,3.9703,3.9703,189600.0
2008-12-22 13:40:00,4.95,4.96,4.95,4.95,349600.0,3.9703,3.9783,3.9703,3.9703,349600.0
2008-12-22 13:45:00,4.95,4.95,4.93,4.94,234800.0,3.9703,3.9703,3.9543,3.9623,234800.0
2008-12-22 13:50:00,4.93,4.95,4.93,4.94,60000.0,3.9543,3.9703,3.9543,3.9623,60000.0
2008-12-22 13:55:00,4.94,4.95,4.93,4.94,154400.0,3.9623,3.9703,3.9543,3.9623,154400.0
2008-12-22 14:00:00,4.94,4.95,4.93,4.95,173600.0,3.9623,3.9703,3.9543,3.9703,173600.0
2008-12-22 14:05:00,4.95,4.96,4.95,4.96,139200.0,3.9703,3.9783,3.9703,3.9783,139200.0
2008-12-22 14:10:00,4.96,4.96,4.95,4.95,208400.0,3.9783,3.9783,3.9703,3.9703,208400.0
2008-12-22 14:15:00,4.95,4.96,4.93,4.94,130400.0,3.9703,3.9783,3.9543,3.9623,130400.0
2008-12-22 14:20:00,4.94,4.94,4.92,4.92,237600.0,3.9623,3.9623,3.9462,3.9462,237600.0
2008-12-22 14:25:00,4.92,4.92,4.9,4.92,208000.0,3.9462,3.9462,3.9302,3.9462,208000.0
2008-12-22 14:30:00,4.92,4.92,4.91,4.91,154000.0,3.9462,3.9462,3.9382,3.9382,154000.0
2008-12-22 14:35:00,4.91,4.92,4.91,4.92,88400.0,3.9382,3.9462,3.9382,3.9462,88400.0
2008-12-22 14:40:00,4.92,4.92,4.92,4.92,91600.0,3.9462,3.9462,3.9462,3.9462,91600.0
2008-12-22 14:45:00,4.92,4.93,4.91,4.93,176000.0,3.9462,3.9543,3.9382,3.9543,176000.0
2008-12-22 14:50:00,4.93,4.93,4.92,4.93,139200.0,3.9543,3.9543,3.9462,3.9543,139200.0
2008-12-22 14:55:00,4.93,4.93,4.91,4.91,280800.0,3.9543,3.9543,3.9382,3.9382,280800.0
2008-12-22 15:00:00,4.91,4.92,4.9,4.91,371200.0,3.9382,3.9462,3.9302,3.9382,371200.0
2008-12-22 15:05:00,4.91,4.92,4.91,4.91,276000.0,3.9382,3.9462,3.9382,3.9382,276000.0
2008-12-22 15:10:00,4.91,4.92,4.91,4.92,164000.0,3.9382,3.9462,3.9382,3.9462,164000.0
2008-12-22 15:15:00,4.92,4.92,4.91,4.92,256800.0,3.9462,3.9462,3.9382,3.9462,256800.0
2008-12-22 15:20:00,4.92,4.92,4.91,4.91,185600.0,3.9462,3.9462,3.9382,3.9382,185600.0
2008-12-22 15:25:00,4.91,4.92,4.9,4.91,332400.0,3.9382,3.9462,3.9302,3.9382,332400.0
2008-12-22 15:30:00,4.91,4.92,4.91,4.92,675200.0,3.9382,3.9462,3.9382,3.9462,675200.0
2008-12-22 15:35:00,4.92,4.94,4.92,4.93,861200.0,3.9462,3.9623,3.9462,3.9543,861200.0
2008-12-22 15:40:00,4.93,4.95,4.93,4.93,695600.0,3.9543,3.9703,3.9543,3.9543,695600.0
2008-12-22 15:45:00,4.93,4.95,4.93,4.93,340800.0,3.9543,3.9703,3.9543,3.9543,340800.0
2008-12-22 15:50:00,4.93,4.96,4.93,4.95,372800.0,3.9543,3.9783,3.9543,3.9703,372800.0
2008-12-22 15:55:00,4.95,4.97,4.93,4.96,1598400.0,3.9703,3.9863,3.9543,3.9783,1598400.0
2008-12-23 09:30:00,5.03,5.04,4.97,4.99,247600.0,4.0345,4.0425,3.9863,4.0024,247600.0
2008-12-23 09:35:00,4.99,5.01,4.96,4.96,136400.0,4.0024,4.0184,3.9783,3.9783,136400.0
2008-12-23 09:40:00,4.96,4.99,4.95,4.97,181200.0,3.9783,4.0024,3.9703,3.9863,181200.0
2008-12-23 09:45:00,4.97,4.97,4.94,4.94,438400.0,3.9863,3.9863,3.9623,3.9623,438400.0
2008-12-23 09:50:00,4.94,4.95,4.93,4.94,570000.0,3.9623,3.9703,3.9543,3.9623,570000.0
2008-12-23 09:55:00,4.93,4.96,4.93,4.95,395200.0,3.9543,3.9783,3.9543,3.9703,395200.0
2008-12-23 10:00:00,4.95,4.97,4.93,4.93,570000.0,3.9703,3.9863,3.9543,3.9543,570000.0
2008-12-23 10:05:00,4.93,4.94,4.91,4.93,284400.0,3.9543,3.9623,3.9382,3.9543,284400.0
2008-12-23 10:10:00,4.93,4.96,4.92,4.93,344000.0,3.9543,3.9783,3.9462,3.9543,344000.0
2008-12-23 10:15:00,4.93,4.94,4.91,4.91,194800.0,3.9543,3.9623,3.9382,3.9382,194800.0
2008-12-23 10:20:00,4.91,4.92,4.9,4.9,280000.0,3.9382,3.9462,3.9302,3.9302,280000.0
2008-12-23 10:25:00,4.9,4.92,4.9,4.91,232000.0,3.9302,3.9462,3.9302,3.9382,232000.0
2008-12-23 10:30:00,4.91,4.93,4.91,4.93,266000.0,3.9382,3.9543,3.9382,3.9543,266000.0
2008-12-23 10:35:00,4.93,4.94,4.92,4.92,218800.0,3.9543,3.9623,3.9462,3.9462,218800.0
2008-12-23 10:40:00,4.92,4.93,4.9,4.9,192000.0,3.9462,3.9543,3.9302,3.9302,192000.0
2008-12-23 10:45:00,4.9,4.9,4.88,4.89,345200.0,3.9302,3.9302,3.9142,3.9222,345200.0
2008-12-23 10:50:00,4.89,4.89,4.86,4.87,436400.0,3.9222,3.9222,3.8981,3.9061,436400.0
2008-12-23 10:55:00,4.87,4.87,4.87,4.87,269600.0,3.9061,3.9061,3.9061,3.9061,269600.0
2008-12-23 11:00:00,4.87,4.87,4.86,4.87,231200.0,3.9061,3.9061,3.8981,3.9061,231200.0
2008-12-23 11:05:00,4.87,4.87,4.84,4.85,258800.0,3.9061,3.9061,3.8821,3.8901,258800.0
2008-12-23 11:10:00,4.85,4.87,4.85,4.87,233200.0,3.8901,3.9061,3.8901,3.9061,233200.0
2008-12-23 11:15:00,4.87,4.87,4.85,4.85,288400.0,3.9061,3.9061,3.8901,3.8901,288400.0
2008-12-23 11:20:00,4.85,4.87,4.85,4.87,200400.0,3.8901,3.9061,3.8901,3.9061,200400.0
2008-12-23 11:25:00,4.88,4.88,4.87,4.87,419600.0,3.9142,3.9142,3.9061,3.9061,419600.0
2008-12-23 11:30:00,4.87,4.87,4.85,4.86,376800.0,3.9061,3.9061,3.8901,3.8981,376800.0
2008-12-23 11:35:00,4.86,4.86,4.85,4.86,124400.0,3.8981,3.8981,3.8901,3.8981,124400.0
2008-12-23 11:40:00,4.86,4.86,4.85,4.86,162800.0,3.8981,3.8981,3.8901,3.8981,162800.0
2008-12-23 11:45:00,4.86,4.86,4.85,4.86,133200.0,3.8981,3.8981,3.8901,3.8981,133200.0
2008-12-23 11:50:00,4.86,4.86,4.84,4.84,203200.0,3.8981,3.8981,3.8821,3.8821,203200.0
2008-12-23 11:55:00,4.84,4.85,4.82,4.82,221600.0,3.8821,3.8901,3.866,3.866,221600.0
2008-12-23 12:00:00,4.82,4.83,4.82,4.82,208400.0,3.866,3.874,3.866,3.866,208400.0
2008-12-23 12:05:00,4.82,4.83,4.82,4.83,188000.0,3.866,3.874,3.866,3.874,188000.0
2008-12-23 12:10:00,4.83,4.83,4.83,4.83,248000.0,3.874,3.874,3.874,3.874,248000.0
2008-12-23 12:15:00,4.83,4.83,4.82,4.83,120000.0,3.874,3.874,3.866,3.874,120000.0
2008-12-23 12:20:00,4.83,4.84,4.83,4.83,134800.0,3.874,3.8821,3.874,3.874,134800.0
2008-12-23 12:25:00,4.83,4.85,4.83,4.84,156800.0,3.874,3.8901,3.874,3.8821,156800.0
2008-12-23 12:30:00,4.84,4.85,4.84,4.84,301200.0,3.8821,3.8901,3.8821,3.8821,301200.0
2008-12-23 12:35:00,4.84,4.85,4.84,4.84,308000.0,3.8821,3.8901,3.8821,3.8821,308000.0
2008-12-23 12:40:00,4.84,4.85,4.84,4.84,248400.0,3.8821,3.8901,3.8821,3.8821,248400.0
2008-12-23 12:45:00,4.84,4.86,4.84,4.86,157200.0,3.8821,3.8981,3.8821,3.8981,157200.0
2008-12-23 12:50:00,4.85,4.87,4.85,4.87,184800.0,3.8901,3.9061,3.8901,3.9061,184800.0
2008-12-23 12:55:00,4.87,4.87,4.86,4.87,86800.0,3.9061,3.9061,3.8981,3.9061,86800.0
2008-12-23 13:00:00,4.87,4.87,4.86,4.86,210800.0,3.9061,3.9061,3.8981,3.8981,210800.0
2008-12-23 13:05:00,4.86,4.88,4.86,4.88,162400.0,3.8981,3.9142,3.8981,3.9142,162400.0
2008-12-23 13:10:00,4.88,4.88,4.87,4.88,150800.0,3.9142,3.9142,3.9061,3.9142,150800.0
2008-12-23 13:15:00,4.88,4.88,4.88,4.88,214400.0,3.9142,3.9142,3.9142,3.9142,214400.0
2008-12-23 13:20:00,4.88,4.89,4.88,4.89,280400.0,3.9142,3.9222,3.9142,3.9222,280400.0
2008-12-23 13:25:00,4.89,4.89,4.88,4.88,143200.0,3.9222,3.9222,3.9142,3.9142,143200.0
2008-12-23 13:30:00,4.88,4.89,4.88,4.88,133200.0,3.9142,3.9222,3.9142,3.9142,133200.0
2008-12-23 13:35:00,4.88,4.89,4.88,4.89,194000.0,3.9142,3.9222,3.9142,3.9222,194000.0
2008-12-23 13:40:00,4.89,4.89,4.88,4.89,229600.0,3.9222,3.9222,3.9142,3.9222,229600.0
2008-12-23 13:45:00,4.89,4.89,4.88,4.88,177200.0,3.9222,3.9222,3.9142,3.9142,177200.0
2008-12-23 13:50:00,4.89,4.89,4.88,4.89,119600.0,3.9222,3.9222,3.9142,3.9222,119600.0
2008-12-23 13:55:00,4.89,4.91,4.89,4.91,213200.0,3.9222,3.9382,3.9222,3.9382,213200.0
2008-12-23 14:00:00,4.91,4.92,4.91,4.91,315200.0,3.9382,3.9462,3.9382,3.9382,315200.0
2008-12-23 14:05:00,4.91,4.91,4.91,4.91,172800.0,3.9382,3.9382,3.9382,3.9382,172800.0
2008-12-23 14:10:00,4.91,4.91,4.9,4.91,186800.0,3.9382,3.9382,3.9302,3.9382,186800.0
2008-12-23 14:15:00,4.91,4.92,4.9,4.91,204800.0,3.9382,3.9462,3.9302,3.9382,204800.0
2008-12-23 14:20:00,4.91,4.91,4.91,4.91,182000.0,3.9382,3.9382,3.9382,3.9382,182000.0
2008-12-23 14:25:00,4.91,4.91,4.9,4.9,158400.0,3.9382,3.9382,3.9302,3.9302,158400.0
2008-12-23 14:30:00,4.9,4.91,4.88,4.88,416400.0,3.9302,3.9382,3.9142,3.9142,416400.0
2008-12-23 14:35:00,4.88,4.89,4.88,4.88,198800.0,3.9142,3.9222,3.9142,3.9142,198800.0
2008-12-23 14:40:00,4.89,4.89,4.88,4.88,272400.0,3.9222,3.9222,3.9142,3.9142,272400.0
2008-12-23 14:45:00,4.88,4.88,4.86,4.88,243200.0,3.9142,3.9142,3.8981,3.9142,243200.0
2008-12-23 14:50:00,4.88,4.89,4.87,4.89,274800.0,3.9142,3.9222,3.9061,3.9222,274800.0
2008-12-23 14:55:00,4.89,4.89,4.88,4.89,205600.0,3.9222,3.9222,3.9142,3.9222,205600.0
2008-12-23 15:00:00,4.89,4.89,4.87,4.87,239600.0,3.9222,3.9222,3.9061,3.9061,239600.0
2008-12-23 15:05:00,4.87,4.87,4.85,4.86,216000.0,3.9061,3.9061,3.8901,3.8981,216000.0
2008-12-23 15:10:00,4.86,4.91,4.86,4.91,445200.0,3.8981,3.9382,3.8981,3.9382,445200.0
2008-12-23 15:15:00,4.91,4.91,4.9,4.9,414400.0,3.9382,3.9382,3.9302,3.9302,414400.0
2008-12-23 15:20:00,4.9,4.91,4.89,4.9,394400.0,3.9302,3.9382,3.9222,3.9302,394400.0
2008-12-23 15:25:00,4.9,4.9,4.88,4.9,291200.0,3.9302,3.9302,3.9142,3.9302,291200.0
2008-12-23 15:30:00,4.9,4.91,4.88,4.88,417200.0,3.9302,3.9382,3.9142,3.9142,417200.0
2008-12-23 15:35:00,4.89,4.89,4.86,4.86,333200.0,3.9222,3.9222,3.8981,3.8981,333200.0
2008-12-23 15:40:00,4.86,4.88,4.85,4.87,329600.0,3.8981,3.9142,3.8901,3.9061,329600.0
2008-12-23 15:45:00,4.87,4.89,4.87,4.88,321200.0,3.9061,3.9222,3.9061,3.9142,321200.0
2008-12-23 15:50:00,4.88,4.88,4.87,4.88,487600.0,3.9142,3.9142,3.9061,3.9142,487600.0
2008-12-23 15:55:00,4.87,4.88,4.87,4.87,674800.0,3.9061,3.9142,3.9061,3.9061,674800.0
2008-12-24 09:30:00,4.98,4.98,4.88,4.91,118400.0,3.9944,3.9944,3.9142,3.9382,118400.0
2008-12-24 09:35:00,4.91,4.91,4.87,4.9,104800.0,3.9382,3.9382,3.9061,3.9302,104800.0
2008-12-24 09:40:00,4.9,4.92,4.9,4.92,60000.0,3.9302,3.9462,3.9302,3.9462,60000.0
2008-12-24 09:45:00,4.92,4.94,4.92,4.93,90400.0,3.9462,3.9623,3.9462,3.9543,90400.0
2008-12-24 09:50:00,4.93,4.94,4.93,4.94,76400.0,3.9543,3.9623,3.9543,3.9623,76400.0
2008-12-24 09:55:00,4.94,4.94,4.94,4.94,39600.0,3.9623,3.9623,3.9623,3.9623,39600.0
2008-12-24 10:00:00,4.94,4.94,4.93,4.94,86000.0,3.9623,3.9623,3.9543,3.9623,86000.0
2008-12-24 10:05:00,4.94,4.96,4.94,4.95,135600.0,3.9623,3.9783,3.9623,3.9703,135600.0
2008-12-24 10:10:00,4.95,4.98,4.95,4.98,87200.0,3.9703,3.9944,3.9703,3.9944,87200.0
2008-12-24 10:15:00,4.98,4.98,4.98,4.98,118800.0,3.9944,3.9944,3.9944,3.9944,118800.0
2008-12-24 10:20:00,4.98,5.0,4.98,4.99,70400.0,3.9944,4.0104,3.9944,4.0024,70400.0
2008-12-24 10:25:00,4.99,5.0,4.98,4.99,77200.0,4.0024,4.0104,3.9944,4.0024,77200.0
2008-12-24 10:30:00,4.99,5.0,4.98,5.0,44800.0,4.0024,4.0104,3.9944,4.0104,44800.0
2008-12-24 10:35:00,5.0,5.0,4.98,4.98,43600.0,4.0104,4.0104,3.9944,3.9944,43600.0
2008-12-24 10:40:00,4.98,4.98,4.98,4.98,68400.0,3.9944,3.9944,3.9944,3.9944,68400.0
2008-12-24 10:45:00,4.98,4.98,4.97,4.98,72800.0,3.9944,3.9944,3.9863,3.9944,72800.0
2008-12-24 10:50:00,4.97,4.98,4.97,4.97,104400.0,3.9863,3.9944,3.9863,3.9863,104400.0
2008-12-24 10:55:00,4.97,4.98,4.97,4.97,169600.0,3.9863,3.9944,3.9863,3.9863,169600.0
2008-12-24 11:00:00,4.97,4.97,4.96,4.96,121600.0,3.9863,3.9863,3.9783,3.9783,121600.0
2008-12-24 11:05:00,4.96,4.96,4.95,4.96,60400.0,3.9783,3.9783,3.9703,3.9783,60400.0
2008-12-24 11:10:00,4.96,4.96,4.95,4.95,109600.0,3.9783,3.9783,3.9703,3.9703,109600.0
2008-12-24 11:15:00,4.95,4.95,4.95,4.95,98800.0,3.9703,3.9703,3.9703,3.9703,98800.0
2008-12-24 11:20:00,4.95,4.95,4.95,4.95,82000.0,3.9703,3.9703,3.9703,3.9703,82000.0
2008-12-24 11:25:00,4.95,4.95,4.95,4.95,97600.0,3.9703,3.9703,3.9703,3.9703,97600.0
2008-12-24 11:30:00,4.95,4.95,4.95,4.95,65600.0,3.9703,3.9703,3.9703,3.9703,65600.0
2008-12-24 11:35:00,4.95,4.95,4.95,4.95,135200.0,3.9703,3.9703,3.9703,3.9703,135200.0
2008-12-24 11:40:00,4.95,4.95,4.94,4.95,300400.0,3.9703,3.9703,3.9623,3.9703,300400.0
2008-12-24 11:45:00,4.95,4.95,4.95,4.95,125200.0,3.9703,3.9703,3.9703,3.9703,125200.0
2008-12-24 11:50:00,4.95,4.96,4.95,4.95,188800.0,3.9703,3.9783,3.9703,3.9703,188800.0
2008-12-24 11:55:00,4.95,4.95,4.95,4.95,82800.0,3.9703,3.9703,3.9703,3.9703,82800.0
2008-12-24 12:00:00,4.95,4.95,4.95,4.95,43600.0,3.9703,3.9703,3.9703,3.9703,43600.0
2008-12-24 12:05:00,4.95,4.95,4.94,4.94,60400.0,3.9703,3.9703,3.9623,3.9623,60400.0
2008-12-24 12:10:00,4.94,4.94,4.94,4.94,76800.0,3.9623,3.9623,3.9623,3.9623,76800.0
2008-12-24 12:15:00,4.94,4.94,4.93,4.94,160800.0,3.9623,3.9623,3.9543,3.9623,160800.0
2008-12-24 12:20:00,4.94,4.94,4.93,4.93,161200.0,3.9623,3.9623,3.9543,3.9543,161200.0
2008-12-24 12:25:00,4.93,4.94,4.93,4.93,170800.0,3.9543,3.9623,3.9543,3.9543,170800.0
2008-12-24 12:30:00,4.93,4.95,4.93,4.95,79600.0,3.9543,3.9703,3.9543,3.9703,79600.0
2008-12-24 12:35:00,4.95,4.95,4.95,4.95,94400.0,3.9703,3.9703,3.9703,3.9703,94400.0
2008-12-24 12:40:00,4.95,4.95,4.95,4.95,80000.0,3.9703,3.9703,3.9703,3.9703,80000.0
2008-12-24 12:45:00,4.95,4.95,4.95,4.95,206000.0,3.9703,3.9703,3.9703,3.9703,206000.0
2008-12-24 12:50:00,4.95,4.95,4.95,4.95,101600.0,3.9703,3.9703,3.9703,3.9703,101600.0
2008-12-24 12:55:00,4.95,4.96,4.93,4.95,361600.0,3.9703,3.9783,3.9543,3.9703,361600.0
2008-12-26 09:30:00,4.97,4.98,4.97,4.97,114400.0,3.9863,3.9944,3.9863,3.9863,114400.0
2008-12-26 09:35:00,4.97,5.01,4.97,5.01,102400.0,3.9863,4.0184,3.9863,4.0184,102400.0
2008-12-26 09:40:00,5.01,5.01,5.0,5.01,101200.0,4.0184,4.0184,4.0104,4.0184,101200.0
2008-12-26 09:45:00,5.01,5.02,5.0,5.01,90400.0,4.0184,4.0264,4.0104,4.0184,90400.0
2008-12-26 09:50:00,5.01,5.01,5.0,5.0,106000.0,4.0184,4.0184,4.0104,4.0104,106000.0
2008-12-26 09:55:00,5.0,5.01,5.0,5.0,89200.0,4.0104,4.0184,4.0104,4.0104,89200.0
2008-12-26 10:00:00,5.0,5.01,5.0,5.01,98400.0,4.0104,4.0184,4.0104,4.0184,98400.0
2008-12-26 10:05:00,5.01,5.02,5.01,5.01,76400.0,4.0184,4.0264,4.0184,4.0184,76400.0
2008-12-26 10:10:00,5.01,5.02,5.01,5.02,54400.0,4.0184,4.0264,4.0184,4.0264,54400.0
2008-12-26 10:15:00,5.02,5.03,5.02,5.02,101200.0,4.0264,4.0345,4.0264,4.0264,101200.0
2008-12-26 10:20:00,5.02,5.02,5.01,5.01,49600.0,4.0264,4.0264,4.0184,4.0184,49600.0
2008-12-26 10:25:00,5.01,5.04,5.01,5.04,104800.0,4.0184,4.0425,4.0184,4.0425,104800.0
2008-12-26 10:30:00,5.04,5.05,5.04,5.04,119600.0,4.0425,4.0505,4.0425,4.0425,119600.0
2008-12-26 10:35:00,5.04,5.04,5.04,5.04,36800.0,4.0425,4.0425,4.0425,4.0425,36800.0
2008-12-26 10:40:00,5.04,5.04,5.02,5.02,70000.0,4.0425,4.0425,4.0264,4.0264,70000.0
2008-12-26 10:45:00,5.02,5.03,5.02,5.03,52400.0,4.0264,4.0345,4.0264,4.0345,52400.0
2008-12-26 10:50:00,5.03,5.03,5.01,5.01,54400.0,4.0345,4.0345,4.0184,4.0184,54400.0
2008-12-26 10:55:00,5.01,5.03,5.01,5.03,92400.0,4.0184,4.0345,4.0184,4.0345,92400.0
2008-12-26 11:00:00,5.03,5.03,5.02,5.03,27200.0,4.0345,4.0345,4.0264,4.0345,27200.0
2008-12-26 11:05:00,5.03,5.04,5.03,5.03,62800.0,4.0345,4.0425,4.0345,4.0345,62800.0
2008-12-26 11:10:00,5.03,5.03,5.02,5.03,46800.0,4.0345,4.0345,4.0264,4.0345,46800.0
2008-12-26 11:15:00,5.02,5.02,5.0,5.01,79600.0,4.0264,4.0264,4.0104,4.0184,79600.0
2008-12-26 11:20:00,5.0,5.01,5.0,5.0,34800.0,4.0104,4.0184,4.0104,4.0104,34800.0
2008-12-26 11:25:00,5.0,5.0,5.0,5.0,38000.0,4.0104,4.0104,4.0104,4.0104,38000.0
2008-12-26 11:30:00,5.0,5.0,5.0,5.0,122000.0,4.0104,4.0104,4.0104,4.0104,122000.0
2008-12-26 11:35:00,5.0,5.0,5.0,5.0,37600.0,4.0104,4.0104,4.0104,4.0104,37600.0
2008-12-26 11:40:00,5.0,5.02,5.0,5.01,79600.0,4.0104,4.0264,4.0104,4.0184,79600.0
2008-12-26 11:45:00,5.01,5.02,5.01,5.02,86400.0,4.0184,4.0264,4.0184,4.0264,86400.0
2008-12-26 11:50:00,5.02,5.02,5.01,5.01,44000.0,4.0264,4.0264,4.0184,4.0184,44000.0
2008-12-26 11:55:00,5.01,5.02,5.01,5.02,16800.0,4.0184,4.0264,4.0184,4.0264,16800.0
2008-12-26 12:00:00,5.02,5.02,5.02,5.02,58800.0,4.0264,4.0264,4.0264,4.0264,58800.0
2008-12-26 12:05:00,5.02,5.02,5.02,5.02,34000.0,4.0264,4.0264,4.0264,4.0264,34000.0
2008-12-26 12:10:00,5.02,5.02,5.02,5.02,43200.0,4.0264,4.0264,4.0264,4.0264,43200.0
2008-12-26 12:15:00,5.02,5.02,5.01,5.01,6400.0,4.0264,4.0264,4.0184,4.0184,6400.0
2008-12-26 12:20:00,5.01,5.02,5.01,5.01,40400.0,4.0184,4.0264,4.0184,4.0184,40400.0
2008-12-26 12:25:00,5.01,5.01,5.0,5.0,54800.0,4.0184,4.0184,4.0104,4.0104,54800.0
2008-12-26 12:30:00,5.0,5.0,5.0,5.0,107200.0,4.0104,4.0104,4.0104,4.0104,107200.0
2008-12-26 12:35:00,5.0,5.0,5.0,5.0,100400.0,4.0104,4.0104,4.0104,4.0104,100400.0
2008-12-26 12:40:00,5.0,5.0,5.0,5.0,27200.0,4.0104,4.0104,4.0104,4.0104,27200.0
2008-12-26 12:45:00,5.0,5.0,5.0,5.0,133600.0,4.0104,4.0104,4.0104,4.0104,133600.0
2008-12-26 12:50:00,5.0,5.0,5.0,5.0,211200.0,4.0104,4.0104,4.0104,4.0104,211200.0
2008-12-26 12:55:00,5.0,5.01,5.0,5.01,143200.0,4.0104,4.0184,4.0104,4.0184,143200.0
2008-12-26 13:00:00,5.01,5.01,5.0,5.0,20000.0,4.0184,4.0184,4.0104,4.0104,20000.0
2008-12-26 13:05:00,5.0,5.0,5.0,5.0,24800.0,4.0104,4.0104,4.0104,4.0104,24800.0
2008-12-26 13:10:00,5.0,5.01,5.0,5.01,103600.0,4.0104,4.0184,4.0104,4.0184,103600.0
2008-12-26 13:15:00,5.01,5.02,5.01,5.02,84000.0,4.0184,4.0264,4.0184,4.0264,84000.0
2008-12-26 13:20:00,5.02,5.02,5.01,5.02,36800.0,4.0264,4.0264,4.0184,4.0264,36800.0
2008-12-26 13:25:00,5.02,5.02,5.01,5.01,6400.0,4.0264,4.0264,4.0184,4.0184,6400.0
2008-12-26 13:30:00,5.02,5.02,5.01,5.02,45200.0,4.0264,4.0264,4.0184,4.0264,45200.0
2008-12-26 13:35:00,5.01,5.01,5.01,5.01,38800.0,4.0184,4.0184,4.0184,4.0184,38800.0
2008-12-26 13:40:00,5.01,5.01,5.0,5.0,77600.0,4.0184,4.0184,4.0104,4.0104,77600.0
2008-12-26 13:45:00,5.0,5.01,5.0,5.01,79200.0,4.0104,4.0184,4.0104,4.0184,79200.0
2008-12-26 13:50:00,5.01,5.01,5.0,5.0,27600.0,4.0184,4.0184,4.0104,4.0104,27600.0
2008-12-26 13:55:00,5.0,5.0,5.0,5.0,40000.0,4.0104,4.0104,4.0104,4.0104,40000.0
2008-12-26 14:00:00,5.0,5.0,4.99,5.0,52000.0,4.0104,4.0104,4.0024,4.0104,52000.0
2008-12-26 14:05:00,5.0,5.0,5.0,5.0,19200.0,4.0104,4.0104,4.0104,4.0104,19200.0
2008-12-26 14:10:00,5.0,5.0,4.99,5.0,30400.0,4.0104,4.0104,4.0024,4.0104,30400.0
2008-12-26 14:15:00,5.0,5.0,4.99,5.0,19200.0,4.0104,4.0104,4.0024,4.0104,19200.0
2008-12-26 14:20:00,5.0,5.0,5.0,5.0,42400.0,4.0104,4.0104,4.0104,4.0104,42400.0
2008-12-26 14:25:00,5.0,5.0,5.0,5.0,26800.0,4.0104,4.0104,4.0104,4.0104,26800.0
2008-12-26 14:30:00,5.0,5.0,5.0,5.0,34800.0,4.0104,4.0104,4.0104,4.0104,34800.0
2008-12-26 14:35:00,5.0,5.02,5.0,5.01,112000.0,4.0104,4.0264,4.0104,4.0184,112000.0
2008-12-26 14:40:00,5.01,5.02,5.01,5.01,59200.0,4.0184,4.0264,4.0184,4.0184,59200.0
2008-12-26 14:45:00,5.01,5.02,5.01,5.02,10800.0,4.0184,4.0264,4.0184,4.0264,10800.0
2008-12-26 14:50:00,5.02,5.02,5.01,5.01,24000.0,4.0264,4.0264,4.0184,4.0184,24000.0
2008-12-26 14:55:00,5.01,5.01,5.01,5.01,28800.0,4.0184,4.0184,4.0184,4.0184,28800.0
2008-12-26 15:00:00,5.01,5.01,5.0,5.01,43200.0,4.0184,4.0184,4.0104,4.0184,43200.0
2008-12-26 15:05:00,5.01,5.01,5.0,5.01,99200.0,4.0184,4.0184,4.0104,4.0184,99200.0
2008-12-26 15:10:00,5.01,5.01,5.01,5.01,32800.0,4.0184,4.0184,4.0184,4.0184,32800.0
2008-12-26 15:15:00,5.01,5.02,5.01,5.01,62400.0,4.0184,4.0264,4.0184,4.0184,62400.0
2008-12-26 15:20:00,5.01,5.02,5.01,5.02,46400.0,4.0184,4.0264,4.0184,4.0264,46400.0
2008-12-26 15:25:00,5.02,5.03,5.01,5.03,50800.0,4.0264,4.0345,4.0184,4.0345,50800.0
2008-12-26 15:30:00,5.02,5.02,5.01,5.01,108400.0,4.0264,4.0264,4.0184,4.0184,108400.0
2008-12-26 15:35:00,5.01,5.01,5.0,5.01,98400.0,4.0184,4.0184,4.0104,4.0184,98400.0
2008-12-26 15:40:00,5.01,5.01,5.0,5.01,89600.0,4.0184,4.0184,4.0104,4.0184,89600.0
2008-12-26 15:45:00,5.01,5.01,5.0,5.01,59600.0,4.0184,4.0184,4.0104,4.0184,59600.0
2008-12-26 15:50:00,5.01,5.01,5.0,5.0,139600.0,4.0184,4.0184,4.0104,4.0104,139600.0
2008-12-26 15:55:00,5.0,5.01,5.0,5.0,408800.0,4.0104,4.0184,4.0104,4.0104,408800.0
2008-12-29 09:30:00,5.0,5.02,4.95,4.96,245200.0,4.0104,4.0264,3.9703,3.9783,245200.0
2008-12-29 09:35:00,4.96,4.98,4.96,4.97,79600.0,3.9783,3.9944,3.9783,3.9863,79600.0
2008-12-29 09:40:00,4.98,4.98,4.96,4.98,157600.0,3.9944,3.9944,3.9783,3.9944,157600.0
2008-12-29 09:45:00,4.98,4.98,4.97,4.98,96000.0,3.9944,3.9944,3.9863,3.9944,96000.0
2008-12-29 09:50:00,4.98,4.99,4.98,4.98,124800.0,3.9944,4.0024,3.9944,3.9944,124800.0
2008-12-29 09:55:00,4.98,4.98,4.94,4.94,216000.0,3.9944,3.9944,3.9623,3.9623,216000.0
2008-12-29 10:00:00,4.94,4.94,4.92,4.93,144000.0,3.9623,3.9623,3.9462,3.9543,144000.0
2008-12-29 10:05:00,4.93,4.93,4.92,4.92,166400.0,3.9543,3.9543,3.9462,3.9462,166400.0
2008-12-29 10:10:00,4.92,4.93,4.92,4.93,133200.0,3.9462,3.9543,3.9462,3.9543,133200.0
2008-12-29 10:15:00,4.93,4.93,4.92,4.92,133200.0,3.9543,3.9543,3.9462,3.9462,133200.0
2008-12-29 10:20:00,4.92,4.93,4.91,4.93,178800.0,3.9462,3.9543,3.9382,3.9543,178800.0
2008-12-29 10:25:00,4.93,4.96,4.92,4.96,134000.0,3.9543,3.9783,3.9462,3.9783,134000.0
2008-12-29 10:30:00,4.95,4.96,4.95,4.95,145600.0,3.9703,3.9783,3.9703,3.9703,145600.0
2008-12-29 10:35:00,4.95,4.96,4.95,4.95,139600.0,3.9703,3.9783,3.9703,3.9703,139600.0
2008-12-29 10:40:00,4.95,4.95,4.94,4.94,91600.0,3.9703,3.9703,3.9623,3.9623,91600.0
2008-12-29 10:45:00,4.94,4.94,4.94,4.94,60400.0,3.9623,3.9623,3.9623,3.9623,60400.0
2008-12-29 10:50:00,4.94,4.94,4.93,4.94,68000.0,3.9623,3.9623,3.9543,3.9623,68000.0
2008-12-29 10:55:00,4.93,4.94,4.93,4.94,62800.0,3.9543,3.9623,3.9543,3.9623,62800.0
2008-12-29 11:00:00,4.93,4.94,4.93,4.94,55600.0,3.9543,3.9623,3.9543,3.9623,55600.0
2008-12-29 11:05:00,4.94,4.94,4.93,4.94,156800.0,3.9623,3.9623,3.9543,3.9623,156800.0
2008-12-29 11:10:00,4.94,4.94,4.93,4.93,36400.0,3.9623,3.9623,3.9543,3.9543,36400.0
2008-12-29 11:15:00,4.94,4.94,4.93,4.94,90800.0,3.9623,3.9623,3.9543,3.9623,90800.0
2008-12-29 11:20:00,4.93,4.94,4.93,4.93,138000.0,3.9543,3.9623,3.9543,3.9543,138000.0
2008-12-29 11:25:00,4.93,4.93,4.93,4.93,85200.0,3.9543,3.9543,3.9543,3.9543,85200.0
2008-12-29 11:30:00,4.93,4.93,4.93,4.93,117200.0,3.9543,3.9543,3.9543,3.9543,117200.0
2008-12-29 11:35:00,4.93,4.93,4.93,4.93,69600.0,3.9543,3.9543,3.9543,3.9543,69600.0
2008-12-29 11:40:00,4.93,4.93,4.93,4.93,104400.0,3.9543,3.9543,3.9543,3.9543,104400.0
2008-12-29 11:45:00,4.93,4.93,4.93,4.93,78800.0,3.9543,3.9543,3.9543,3.9543,78800.0
2008-12-29 11:50:00,4.93,4.93,4.93,4.93,92000.0,3.9543,3.9543,3.9543,3.9543,92000.0
2008-12-29 11:55:00,4.93,4.93,4.93,4.93,39200.0,3.9543,3.9543,3.9543,3.9543,39200.0
2008-12-29 12:00:00,4.93,4.93,4.93,4.93,102000.0,3.9543,3.9543,3.9543,3.9543,102000.0
2008-12-29 12:05:00,4.93,4.93,4.93,4.93,78800.0,3.9543,3.9543,3.9543,3.9543,78800.0
2008-12-29 12:10:00,4.93,4.93,4.93,4.93,43200.0,3.9543,3.9543,3.9543,3.9543,43200.0
2008-12-29 12:15:00,4.93,4.93,4.93,4.93,216000.0,3.9543,3.9543,3.9543,3.9543,216000.0
2008-12-29 12:20:00,4.94,4.96,4.93,4.96,136000.0,3.9623,3.9783,3.9543,3.9783,136000.0
2008-12-29 12:25:00,4.95,4.95,4.94,4.94,179600.0,3.9703,3.9703,3.9623,3.9623,179600.0
2008-12-29 12:30:00,4.94,4.94,4.94,4.94,49200.0,3.9623,3.9623,3.9623,3.9623,49200.0
2008-12-29 12:35:00,4.94,4.94,4.93,4.93,35200.0,3.9623,3.9623,3.9543,3.9543,35200.0
2008-12-29 12:40:00,4.93,4.93,4.93,4.93,65600.0,3.9543,3.9543,3.9543,3.9543,65600.0
2008-12-29 12:45:00,4.93,4.93,4.93,4.93,168800.0,3.9543,3.9543,3.9543,3.9543,168800.0
2008-12-29 12:50:00,4.93,4.93,4.93,4.93,86800.0,3.9543,3.9543,3.9543,3.9543,86800.0
2008-12-29 12:55:00,4.93,4.93,4.91,4.92,86400.0,3.9543,3.9543,3.9382,3.9462,86400.0
2008-12-29 13:00:00,4.92,4.92,4.91,4.91,45600.0,3.9462,3.9462,3.9382,3.9382,45600.0
2008-12-29 13:05:00,4.91,4.91,4.91,4.91,50400.0,3.9382,3.9382,3.9382,3.9382,50400.0
2008-12-29 13:10:00,4.91,4.91,4.91,4.91,41600.0,3.9382,3.9382,3.9382,3.9382,41600.0
2008-12-29 13:15:00,4.91,4.91,4.91,4.91,72400.0,3.9382,3.9382,3.9382,3.9382,72400.0
2008-12-29 13:20:00,4.91,4.91,4.91,4.91,116800.0,3.9382,3.9382,3.9382,3.9382,116800.0
2008-12-29 13:25:00,4.91,4.91,4.9,4.91,267600.0,3.9382,3.9382,3.9302,3.9382,267600.0
2008-12-29 13:30:00,4.91,4.92,4.91,4.92,124000.0,3.9382,3.9462,3.9382,3.9462,124000.0
2008-12-29 13:35:00,4.92,4.92,4.92,4.92,49200.0,3.9462,3.9462,3.9462,3.9462,49200.0
2008-12-29 13:40:00,4.92,4.94,4.92,4.94,99600.0,3.9462,3.9623,3.9462,3.9623,99600.0
2008-12-29 13:45:00,4.93,4.93,4.93,4.93,88400.0,3.9543,3.9543,3.9543,3.9543,88400.0
2008-12-29 13:50:00,4.94,4.94,4.93,4.93,44400.0,3.9623,3.9623,3.9543,3.9543,44400.0
2008-12-29 13:55:00,4.93,4.93,4.93,4.93,88400.0,3.9543,3.9543,3.9543,3.9543,88400.0
2008-12-29 14:00:00,4.93,4.93,4.92,4.92,79600.0,3.9543,3.9543,3.9462,3.9462,79600.0
2008-12-29 14:05:00,4.92,4.92,4.91,4.92,87600.0,3.9462,3.9462,3.9382,3.9462,87600.0
2008-12-29 14:10:00,4.92,4.92,4.91,4.91,118000.0,3.9462,3.9462,3.9382,3.9382,118000.0
2008-12-29 14:15:00,4.92,4.92,4.91,4.92,81600.0,3.9462,3.9462,3.9382,3.9462,81600.0
2008-12-29 14:20:00,4.92,4.92,4.92,4.92,29600.0,3.9462,3.9462,3.9462,3.9462,29600.0
2008-12-29 14:25:00,4.92,4.93,4.92,4.93,145200.0,3.9462,3.9543,3.9462,3.9543,145200.0
2008-12-29 14:30:00,4.93,4.93,4.92,4.92,84400.0,3.9543,3.9543,3.9462,3.9462,84400.0
2008-12-29 14:35:00,4.92,4.92,4.92,4.92,112800.0,3.9462,3.9462,3.9462,3.9462,112800.0
2008-12-29 14:40:00,4.92,4.92,4.92,4.92,28800.0,3.9462,3.9462,3.9462,3.9462,28800.0
2008-12-29 14:45:00,4.92,4.92,4.92,4.92,188800.0,3.9462,3.9462,3.9462,3.9462,188800.0
2008-12-29 14:50:00,4.92,4.92,4.92,4.92,57600.0,3.9462,3.9462,3.9462,3.9462,57600.0
2008-12-29 14:55:00,4.92,4.93,4.92,4.93,142400.0,3.9462,3.9543,3.9462,3.9543,142400.0
2008-12-29 15:00:00,4.93,4.94,4.93,4.93,176800.0,3.9543,3.9623,3.9543,3.9543,176800.0
2008-12-29 15:05:00,4.93,4.97,4.93,4.96,252000.0,3.9543,3.9863,3.9543,3.9783,252000.0
2008-12-29 15:10:00,4.96,4.97,4.95,4.96,230000.0,3.9783,3.9863,3.9703,3.9783,230000.0
2008-12-29 15:15:00,4.96,4.96,4.93,4.93,180000.0,3.9783,3.9783,3.9543,3.9543,180000.0
2008-12-29 15:20:00,4.93,4.94,4.93,4.93,141200.0,3.9543,3.9623,3.9543,3.9543,141200.0
2008-12-29 15:25:00,4.93,4.94,4.93,4.93,193600.0,3.9543,3.9623,3.9543,3.9543,193600.0
2008-12-29 15:30:00,4.93,4.95,4.93,4.93,243200.0,3.9543,3.9703,3.9543,3.9543,243200.0
2008-12-29 15:35:00,4.94,4.94,4.92,4.92,237200.0,3.9623,3.9623,3.9462,3.9462,237200.0
2008-12-29 15:40:00,4.93,4.94,4.92,4.94,298800.0,3.9543,3.9623,3.9462,3.9623,298800.0
2008-12-29 15:45:00,4.93,4.95,4.93,4.94,229600.0,3.9543,3.9703,3.9543,3.9623,229600.0
2008-12-29 15:50:00,4.94,4.94,4.93,4.93,352400.0,3.9623,3.9623,3.9543,3.9543,352400.0
2008-12-29 15:55:00,4.93,4.95,4.92,4.95,610800.0,3.9543,3.9703,3.9462,3.9703,610800.0
2008-12-30 09:30:00,4.95,4.99,4.95,4.95,136400.0,3.9703,4.0024,3.9703,3.9703,136400.0
2008-12-30 09:35:00,4.95,4.98,4.95,4.97,186400.0,3.9703,3.9944,3.9703,3.9863,186400.0
2008-12-30 09:40:00,4.97,4.98,4.97,4.97,277200.0,3.9863,3.9944,3.9863,3.9863,277200.0
2008-12-30 09:45:00,4.97,4.98,4.96,4.97,270000.0,3.9863,3.9944,3.9783,3.9863,270000.0
2008-12-30 09:50:00,4.97,4.97,4.96,4.96,156400.0,3.9863,3.9863,3.9783,3.9783,156400.0
2008-12-30 09:55:00,4.96,4.97,4.93,4.93,181200.0,3.9783,3.9863,3.9543,3.9543,181200.0
2008-12-30 10:00:00,4.93,4.93,4.91,4.93,230800.0,3.9543,3.9543,3.9382,3.9543,230800.0
2008-12-30 10:05:00,4.93,4.95,4.93,4.95,120400.0,3.9543,3.9703,3.9543,3.9703,120400.0
2008-12-30 10:10:00,4.95,4.95,4.93,4.94,71600.0,3.9703,3.9703,3.9543,3.9623,71600.0
2008-12-30 10:15:00,4.93,4.95,4.93,4.95,62400.0,3.9543,3.9703,3.9543,3.9703,62400.0
2008-12-30 10:20:00,4.95,4.96,4.94,4.96,175600.0,3.9703,3.9783,3.9623,3.9783,175600.0
2008-12-30 10:25:00,4.96,4.96,4.95,4.96,104400.0,3.9783,3.9783,3.9703,3.9783,104400.0
2008-12-30 10:30:00,4.96,4.98,4.96,4.98,71200.0,3.9783,3.9944,3.9783,3.9944,71200.0
2008-12-30 10:35:00,4.98,4.99,4.96,4.96,168800.0,3.9944,4.0024,3.9783,3.9783,168800.0
2008-12-30 10:40:00,4.96,4.97,4.96,4.96,36000.0,3.9783,3.9863,3.9783,3.9783,36000.0
2008-12-30 10:45:00,4.96,4.98,4.96,4.98,39200.0,3.9783,3.9944,3.9783,3.9944,39200.0
2008-12-30 10:50:00,4.98,4.98,4.97,4.97,134000.0,3.9944,3.9944,3.9863,3.9863,134000.0
2008-12-30 10:55:00,4.97,4.98,4.97,4.97,105200.0,3.9863,3.9944,3.9863,3.9863,105200.0
2008-12-30 11:00:00,4.97,4.98,4.97,4.98,81600.0,3.9863,3.9944,3.9863,3.9944,81600.0
2008-12-30 11:05:00,4.98,5.0,4.98,4.98,109200.0,3.9944,4.0104,3.9944,3.9944,109200.0
2008-12-30 11:10:00,4.98,4.98,4.97,4.98,41600.0,3.9944,3.9944,3.9863,3.9944,41600.0
2008-12-30 11:15:00,4.98,4.98,4.97,4.97,63200.0,3.9944,3.9944,3.9863,3.9863,63200.0
2008-12-30 11:20:00,4.97,4.98,4.96,4.98,149600.0,3.9863,3.9944,3.9783,3.9944,149600.0
2008-12-30 11:25:00,4.98,4.99,4.98,4.98,212000.0,3.9944,4.0024,3.9944,3.9944,212000.0
2008-12-30 11:30:00,4.98,4.99,4.98,4.99,138400.0,3.9944,4.0024,3.9944,4.0024,138400.0
2008-12-30 11:35:00,4.99,4.99,4.98,4.98,76400.0,4.0024,4.0024,3.9944,3.9944,76400.0
2008-12-30 11:40:00,4.98,5.01,4.98,5.0,135600.0,3.9944,4.0184,3.9944,4.0104,135600.0
2008-12-30 11:45:00,5.0,5.01,4.99,5.0,124000.0,4.0104,4.0184,4.0024,4.0104,124000.0
2008-12-30 11:50:00,5.0,5.0,4.99,5.0,85200.0,4.0104,4.0104,4.0024,4.0104,85200.0
2008-12-30 11:55:00,5.0,5.0,4.99,5.0,259600.0,4.0104,4.0104,4.0024,4.0104,259600.0
2008-12-30 12:00:00,5.0,5.0,5.0,5.0,52000.0,4.0104,4.0104,4.0104,4.0104,52000.0
2008-12-30 12:05:00,5.0,5.0,4.99,4.99,42400.0,4.0104,4.0104,4.0024,4.0024,42400.0
2008-12-30 12:10:00,4.99,5.0,4.97,4.97,124000.0,4.0024,4.0104,3.9863,3.9863,124000.0
2008-12-30 12:15:00,4.97,4.98,4.97,4.97,72400.0,3.9863,3.9944,3.9863,3.9863,72400.0
2008-12-30 12:20:00,4.97,4.98,4.97,4.97,252400.0,3.9863,3.9944,3.9863,3.9863,252400.0
2008-12-30 12:25:00,4.98,4.98,4.95,4.95,435600.0,3.9944,3.9944,3.9703,3.9703,435600.0
2008-12-30 12:30:00,4.95,4.96,4.95,4.95,140400.0,3.9703,3.9783,3.9703,3.9703,140400.0
2008-12-30 12:35:00,4.95,4.95,4.93,4.94,136000.0,3.9703,3.9703,3.9543,3.9623,136000.0
2008-12-30 12:40:00,4.93,4.95,4.93,4.94,159200.0,3.9543,3.9703,3.9543,3.9623,159200.0
2008-12-30 12:45:00,4.95,4.96,4.95,4.95,73600.0,3.9703,3.9783,3.9703,3.9703,73600.0
2008-12-30 12:50:00,4.95,4.98,4.95,4.98,93200.0,3.9703,3.9944,3.9703,3.9944,93200.0
2008-12-30 12:55:00,4.98,4.98,4.96,4.98,53600.0,3.9944,3.9944,3.9783,3.9944,53600.0
2008-12-30 13:00:00,4.98,4.99,4.98,4.99,62400.0,3.9944,4.0024,3.9944,4.0024,62400.0
2008-12-30 13:05:00,4.98,4.99,4.98,4.98,32800.0,3.9944,4.0024,3.9944,3.9944,32800.0
2008-12-30 13:10:00,4.98,4.98,4.95,4.96,69200.0,3.9944,3.9944,3.9703,3.9783,69200.0
2008-12-30 13:15:00,4.95,4.96,4.95,4.95,154000.0,3.9703,3.9783,3.9703,3.9703,154000.0
2008-12-30 13:20:00,4.95,4.95,4.94,4.94,94000.0,3.9703,3.9703,3.9623,3.9623,94000.0
2008-12-30 13:25:00,4.95,4.96,4.94,4.95,119200.0,3.9703,3.9783,3.9623,3.9703,119200.0
2008-12-30 13:30:00,4.95,4.95,4.94,4.94,51200.0,3.9703,3.9703,3.9623,3.9623,51200.0
2008-12-30 13:35:00,4.94,4.94,4.93,4.93,46000.0,3.9623,3.9623,3.9543,3.9543,46000.0
2008-12-30 13:40:00,4.93,4.93,4.93,4.93,37600.0,3.9543,3.9543,3.9543,3.9543,37600.0
2008-12-30 13:45:00,4.93,4.93,4.93,4.93,98800.0,3.9543,3.9543,3.9543,3.9543,98800.0
2008-12-30 13:50:00,4.93,4.94,4.93,4.93,295600.0,3.9543,3.9623,3.9543,3.9543,295600.0
2008-12-30 13:55:00,4.93,4.94,4.92,4.93,76000.0,3.9543,3.9623,3.9462,3.9543,76000.0
2008-12-30 14:00:00,4.92,4.93,4.91,4.92,108000.0,3.9462,3.9543,3.9382,3.9462,108000.0
2008-12-30 14:05:00,4.92,4.93,4.92,4.93,355600.0,3.9462,3.9543,3.9462,3.9543,355600.0
2008-12-30 14:10:00,4.93,4.94,4.93,4.94,163200.0,3.9543,3.9623,3.9543,3.9623,163200.0
2008-12-30 14:15:00,4.94,4.96,4.94,4.95,105200.0,3.9623,3.9783,3.9623,3.9703,105200.0
2008-12-30 14:20:00,4.95,4.96,4.95,4.95,69200.0,3.9703,3.9783,3.9703,3.9703,69200.0
2008-12-30 14:25:00,4.95,4.97,4.95,4.97,68000.0,3.9703,3.9863,3.9703,3.9863,68000.0
2008-12-30 14:30:00,4.97,4.97,4.96,4.96,53200.0,3.9863,3.9863,3.9783,3.9783,53200.0
2008-12-30 14:35:00,4.96,4.97,4.95,4.96,447600.0,3.9783,3.9863,3.9703,3.9783,447600.0
2008-12-30 14:40:00,4.96,4.97,4.94,4.97,211200.0,3.9783,3.9863,3.9623,3.9863,211200.0
2008-12-30 14:45:00,4.96,4.97,4.95,4.96,100400.0,3.9783,3.9863,3.9703,3.9783,100400.0
2008-12-30 14:50:00,4.96,4.96,4.96,4.96,51600.0,3.9783,3.9783,3.9783,3.9783,51600.0
2008-12-30 14:55:00,4.96,4.96,4.96,4.96,57200.0,3.9783,3.9783,3.9783,3.9783,57200.0
2008-12-30 15:00:00,4.96,4.96,4.96,4.96,162000.0,3.9783,3.9783,3.9783,3.9783,162000.0
2008-12-30 15:05:00,4.96,4.96,4.95,4.96,127200.0,3.9783,3.9783,3.9703,3.9783,127200.0
2008-12-30 15:10:00,4.95,4.96,4.95,4.95,202800.0,3.9703,3.9783,3.9703,3.9703,202800.0
2008-12-30 15:15:00,4.95,4.96,4.95,4.96,71600.0,3.9703,3.9783,3.9703,3.9783,71600.0
2008-12-30 15:20:00,4.96,4.97,4.96,4.96,170800.0,3.9783,3.9863,3.9783,3.9783,170800.0
2008-12-30 15:25:00,4.96,4.98,4.96,4.98,184400.0,3.9783,3.9944,3.9783,3.9944,184400.0
2008-12-30 15:30:00,4.98,4.98,4.97,4.97,117600.0,3.9944,3.9944,3.9863,3.9863,117600.0
2008-12-30 15:35:00,4.98,4.98,4.97,4.98,135600.0,3.9944,3.9944,3.9863,3.9944,135600.0
2008-12-30 15:40:00,4.98,5.0,4.98,5.0,317600.0,3.9944,4.0104,3.9944,4.0104,317600.0
2008-12-30 15:45:00,5.0,5.01,4.99,5.0,287200.0,4.0104,4.0184,4.0024,4.0104,287200.0
2008-12-30 15:50:00,5.0,5.02,5.0,5.01,384000.0,4.0104,4.0264,4.0104,4.0184,384000.0
2008-12-30 15:55:00,5.01,5.02,5.01,5.01,465200.0,4.0184,4.0264,4.0184,4.0184,465200.0
2008-12-31 09:30:00,5.01,5.06,4.98,5.02,134400.0,4.0184,4.0585,3.9944,4.0264,134400.0
2008-12-31 09:35:00,5.03,5.05,5.03,5.04,97600.0,4.0345,4.0505,4.0345,4.0425,97600.0
2008-12-31 09:40:00,5.04,5.08,5.04,5.08,260000.0,4.0425,4.0746,4.0425,4.0746,260000.0
2008-12-31 09:45:00,5.08,5.08,5.06,5.07,102800.0,4.0746,4.0746,4.0585,4.0665,102800.0
2008-12-31 09:50:00,5.07,5.07,5.04,5.05,115200.0,4.0665,4.0665,4.0425,4.0505,115200.0
2008-12-31 09:55:00,5.05,5.07,5.05,5.07,162400.0,4.0505,4.0665,4.0505,4.0665,162400.0
2008-12-31 10:00:00,5.07,5.1,5.07,5.09,132400.0,4.0665,4.0906,4.0665,4.0826,132400.0
2008-12-31 10:05:00,5.09,5.09,5.07,5.08,85600.0,4.0826,4.0826,4.0665,4.0746,85600.0
2008-12-31 10:10:00,5.08,5.08,5.07,5.08,73200.0,4.0746,4.0746,4.0665,4.0746,73200.0
2008-12-31 10:15:00,5.08,5.1,5.07,5.09,84400.0,4.0746,4.0906,4.0665,4.0826,84400.0
2008-12-31 10:20:00,5.1,5.1,5.09,5.1,68800.0,4.0906,4.0906,4.0826,4.0906,68800.0
2008-12-31 10:25:00,5.1,5.12,5.1,5.12,148400.0,4.0906,4.1067,4.0906,4.1067,148400.0
2008-12-31 10:30:00,5.12,5.12,5.11,5.11,171600.0,4.1067,4.1067,4.0986,4.0986,171600.0
2008-12-31 10:35:00,5.1,5.11,5.1,5.11,96800.0,4.0906,4.0986,4.0906,4.0986,96800.0
2008-12-31 10:40:00,5.1,5.11,5.09,5.1,179600.0,4.0906,4.0986,4.0826,4.0906,179600.0
2008-12-31 10:45:00,5.1,5.13,5.1,5.13,129200.0,4.0906,4.1147,4.0906,4.1147,129200.0
2008-12-31 10:50:00,5.13,5.13,5.12,5.13,188800.0,4.1147,4.1147,4.1067,4.1147,188800.0
2008-12-31 10:55:00,5.13,5.14,5.13,5.14,109200.0,4.1147,4.1227,4.1147,4.1227,109200.0
2008-12-31 11:00:00,5.14,5.14,5.13,5.13,56000.0,4.1227,4.1227,4.1147,4.1147,56000.0
2008-12-31 11:05:00,5.13,5.13,5.12,5.12,114400.0,4.1147,4.1147,4.1067,4.1067,114400.0
2008-12-31 11:10:00,5.12,5.12,5.11,5.12,120800.0,4.1067,4.1067,4.0986,4.1067,120800.0
2008-12-31 11:15:00,5.12,5.12,5.11,5.12,145600.0,4.1067,4.1067,4.0986,4.1067,145600.0
2008-12-31 11:20:00,5.12,5.14,5.12,5.14,113200.0,4.1067,4.1227,4.1067,4.1227,113200.0
2008-12-31 11:25:00,5.14,5.15,5.14,5.15,122000.0,4.1227,4.1307,4.1227,4.1307,122000.0
2008-12-31 11:30:00,5.15,5.17,5.15,5.17,262800.0,4.1307,4.1468,4.1307,4.1468,262800.0
2008-12-31 11:35:00,5.17,5.18,5.17,5.18,101600.0,4.1468,4.1548,4.1468,4.1548,101600.0
2008-12-31 11:40:00,5.18,5.18,5.16,5.17,155200.0,4.1548,4.1548,4.1387,4.1468,155200.0
2008-12-31 11:45:00,5.17,5.18,5.16,5.16,176000.0,4.1468,4.1548,4.1387,4.1387,176000.0
2008-12-31 11:50:00,5.16,5.17,5.16,5.17,71600.0,4.1387,4.1468,4.1387,4.1468,71600.0
2008-12-31 11:55:00,5.16,5.17,5.16,5.16,48000.0,4.1387,4.1468,4.1387,4.1387,48000.0
2008-12-31 12:00:00,5.17,5.18,5.17,5.17,104000.0,4.1468,4.1548,4.1468,4.1468,104000.0
2008-12-31 12:05:00,5.17,5.19,5.17,5.18,93200.0,4.1468,4.1628,4.1468,4.1548,93200.0
2008-12-31 12:10:00,5.18,5.18,5.18,5.18,54000.0,4.1548,4.1548,4.1548,4.1548,54000.0
2008-12-31 12:15:00,5.18,5.18,5.15,5.15,100000.0,4.1548,4.1548,4.1307,4.1307,100000.0
2008-12-31 12:20:00,5.15,5.15,5.15,5.15,57600.0,4.1307,4.1307,4.1307,4.1307,57600.0
2008-12-31 12:25:00,5.15,5.15,5.15,5.15,36400.0,4.1307,4.1307,4.1307,4.1307,36400.0
2008-12-31 12:30:00,5.15,5.15,5.15,5.15,23200.0,4.1307,4.1307,4.1307,4.1307,23200.0
2008-12-31 12:35:00,5.15,5.15,5.15,5.15,54000.0,4.1307,4.1307,4.1307,4.1307,54000.0
2008-12-31 12:40:00,5.15,5.15,5.15,5.15,38000.0,4.1307,4.1307,4.1307,4.1307,38000.0
2008-12-31 12:45:00,5.15,5.15,5.15,5.15,123200.0,4.1307,4.1307,4.1307,4.1307,123200.0
2008-12-31 12:50:00,5.16,5.17,5.15,5.17,98800.0,4.1387,4.1468,4.1307,4.1468,98800.0
2008-12-31 12:55:00,5.17,5.17,5.16,5.17,16400.0,4.1468,4.1468,4.1387,4.1468,16400.0
2008-12-31 13:00:00,5.17,5.18,5.16,5.18,105200.0,4.1468,4.1548,4.1387,4.1548,105200.0
2008-12-31 13:05:00,5.18,5.18,5.17,5.18,90400.0,4.1548,4.1548,4.1468,4.1548,90400.0
2008-12-31 13:10:00,5.18,5.18,5.17,5.17,94000.0,4.1548,4.1548,4.1468,4.1468,94000.0
2008-12-31 13:15:00,5.17,5.17,5.17,5.17,34800.0,4.1468,4.1468,4.1468,4.1468,34800.0
2008-12-31 13:20:00,5.17,5.18,5.15,5.15,156000.0,4.1468,4.1548,4.1307,4.1307,156000.0
2008-12-31 13:25:00,5.15,5.15,5.15,5.15,19200.0,4.1307,4.1307,4.1307,4.1307,19200.0
2008-12-31 13:30:00,5.15,5.15,5.15,5.15,21200.0,4.1307,4.1307,4.1307,4.1307,21200.0
2008-12-31 13:35:00,5.15,5.15,5.15,5.15,59600.0,4.1307,4.1307,4.1307,4.1307,59600.0
2008-12-31 13:40:00,5.15,5.15,5.15,5.15,30000.0,4.1307,4.1307,4.1307,4.1307,30000.0
2008-12-31 13:45:00,5.15,5.16,5.15,5.16,37600.0,4.1307,4.1387,4.1307,4.1387,37600.0
2008-12-31 13:50:00,5.15,5.16,5.15,5.16,94800.0,4.1307,4.1387,4.1307,4.1387,94800.0
2008-12-31 13:55:00,5.16,5.18,5.16,5.17,140800.0,4.1387,4.1548,4.1387,4.1468,140800.0
2008-12-31 14:00:00,5.17,5.2,5.17,5.19,121600.0,4.1468,4.1708,4.1468,4.1628,121600.0
2008-12-31 14:05:00,5.2,5.2,5.18,5.19,167600.0,4.1708,4.1708,4.1548,4.1628,167600.0
2008-12-31 14:10:00,5.19,5.19,5.17,5.17,415200.0,4.1628,4.1628,4.1468,4.1468,415200.0
2008-12-31 14:15:00,5.17,5.17,5.15,5.15,201200.0,4.1468,4.1468,4.1307,4.1307,201200.0
2008-12-31 14:20:00,5.15,5.15,5.15,5.15,99600.0,4.1307,4.1307,4.1307,4.1307,99600.0
2008-12-31 14:25:00,5.15,5.15,5.15,5.15,108800.0,4.1307,4.1307,4.1307,4.1307,108800.0
2008-12-31 14:30:00,5.15,5.17,5.15,5.17,123600.0,4.1307,4.1468,4.1307,4.1468,123600.0
2008-12-31 14:35:00,5.17,5.17,5.14,5.16,122800.0,4.1468,4.1468,4.1227,4.1387,122800.0
2008-12-31 14:40:00,5.16,5.16,5.16,5.16,50000.0,4.1387,4.1387,4.1387,4.1387,50000.0
2008-12-31 14:45:00,5.16,5.16,5.14,5.14,92400.0,4.1387,4.1387,4.1227,4.1227,92400.0
2008-12-31 14:50:00,5.15,5.16,5.14,5.15,230800.0,4.1307,4.1387,4.1227,4.1307,230800.0
2008-12-31 14:55:00,5.15,5.15,5.15,5.15,34000.0,4.1307,4.1307,4.1307,4.1307,34000.0
2008-12-31 15:00:00,5.15,5.18,5.15,5.17,104000.0,4.1307,4.1548,4.1307,4.1468,104000.0
2008-12-31 15:05:00,5.17,5.17,5.15,5.15,167200.0,4.1468,4.1468,4.1307,4.1307,167200.0
2008-12-31 15:10:00,5.15,5.15,5.14,5.14,133600.0,4.1307,4.1307,4.1227,4.1227,133600.0
2008-12-31 15:15:00,5.14,5.16,5.14,5.16,142400.0,4.1227,4.1387,4.1227,4.1387,142400.0
2008-12-31 15:20:00,5.16,5.17,5.16,5.17,150400.0,4.1387,4.1468,4.1387,4.1468,150400.0
2008-12-31 15:25:00,5.17,5.17,5.15,5.16,172000.0,4.1468,4.1468,4.1307,4.1387,172000.0
2008-12-31 15:30:00,5.16,5.18,5.16,5.18,158000.0,4.1387,4.1548,4.1387,4.1548,158000.0
2008-12-31 15:35:00,5.18,5.2,5.18,5.18,182800.0,4.1548,4.1708,4.1548,4.1548,182800.0
2008-12-31 15:40:00,5.18,5.18,5.15,5.16,468000.0,4.1548,4.1548,4.1307,4.1387,468000.0
2008-12-31 15:45:00,5.16,5.16,5.12,5.15,409200.0,4.1387,4.1387,4.1067,4.1307,409200.0
2008-12-31 15:50:00,5.15,5.16,5.13,5.15,385600.0,4.1307,4.1387,4.1147,4.1307,385600.0
2008-12-31 15:55:00,5.15,5.16,5.14,5.15,693600.0,4.1307,4.1387,4.1227,4.1307,693600.0
2009-01-02 09:30:00,5.1,5.2,5.1,5.18,188000.0,4.0906,4.1708,4.0906,4.1548,188000.0
2009-01-02 09:35:00,5.18,5.21,5.18,5.18,120400.0,4.1548,4.1788,4.1548,4.1548,120400.0
2009-01-02 09:40:00,5.2,5.21,5.19,5.2,96000.0,4.1708,4.1788,4.1628,4.1708,96000.0
2009-01-02 09:45:00,5.2,5.2,5.18,5.19,69600.0,4.1708,4.1708,4.1548,4.1628,69600.0
2009-01-02 09:50:00,5.18,5.19,5.16,5.16,238400.0,4.1548,4.1628,4.1387,4.1387,238400.0
2009-01-02 09:55:00,5.16,5.18,5.16,5.17,274000.0,4.1387,4.1548,4.1387,4.1468,274000.0
2009-01-02 10:00:00,5.17,5.19,5.16,5.18,226400.0,4.1468,4.1628,4.1387,4.1548,226400.0
2009-01-02 10:05:00,5.18,5.18,5.17,5.18,90400.0,4.1548,4.1548,4.1468,4.1548,90400.0
2009-01-02 10:10:00,5.18,5.21,5.18,5.21,103600.0,4.1548,4.1788,4.1548,4.1788,103600.0
2009-01-02 10:15:00,5.21,5.21,5.2,5.21,64400.0,4.1788,4.1788,4.1708,4.1788,64400.0
2009-01-02 10:20:00,5.21,5.22,5.19,5.19,104800.0,4.1788,4.1869,4.1628,4.1628,104800.0
2009-01-02 10:25:00,5.19,5.21,5.18,5.21,80800.0,4.1628,4.1788,4.1548,4.1788,80800.0
2009-01-02 10:30:00,5.21,5.22,5.2,5.22,114000.0,4.1788,4.1869,4.1708,4.1869,114000.0
2009-01-02 10:35:00,5.22,5.25,5.21,5.23,234000.0,4.1869,4.2109,4.1788,4.1949,234000.0
2009-01-02 10:40:00,5.23,5.24,5.22,5.23,244400.0,4.1949,4.2029,4.1869,4.1949,244400.0
2009-01-02 10:45:00,5.23,5.24,5.23,5.24,318000.0,4.1949,4.2029,4.1949,4.2029,318000.0
2009-01-02 10:50:00,5.24,5.26,5.24,5.26,144000.0,4.2029,4.2189,4.2029,4.2189,144000.0
2009-01-02 10:55:00,5.26,5.28,5.26,5.27,223600.0,4.2189,4.235,4.2189,4.227,223600.0
2009-01-02 11:00:00,5.27,5.28,5.26,5.27,391600.0,4.227,4.235,4.2189,4.227,391600.0
2009-01-02 11:05:00,5.27,5.27,5.25,5.26,167600.0,4.227,4.227,4.2109,4.2189,167600.0
2009-01-02 11:10:00,5.26,5.26,5.23,5.24,120400.0,4.2189,4.2189,4.1949,4.2029,120400.0
2009-01-02 11:15:00,5.24,5.24,5.23,5.23,99200.0,4.2029,4.2029,4.1949,4.1949,99200.0
2009-01-02 11:20:00,5.22,5.24,5.22,5.24,67600.0,4.1869,4.2029,4.1869,4.2029,67600.0
2009-01-02 11:25:00,5.24,5.25,5.23,5.24,71200.0,4.2029,4.2109,4.1949,4.2029,71200.0
2009-01-02 11:30:00,5.25,5.25,5.24,5.25,105200.0,4.2109,4.2109,4.2029,4.2109,105200.0
2009-01-02 11:35:00,5.25,5.26,5.24,5.25,124800.0,4.2109,4.2189,4.2029,4.2109,124800.0
2009-01-02 11:40:00,5.25,5.25,5.25,5.25,90400.0,4.2109,4.2109,4.2109,4.2109,90400.0
2009-01-02 11:45:00,5.25,5.26,5.25,5.25,189600.0,4.2109,4.2189,4.2109,4.2109,189600.0
2009-01-02 11:50:00,5.25,5.26,5.23,5.23,172800.0,4.2109,4.2189,4.1949,4.1949,172800.0
2009-01-02 11:55:00,5.23,5.25,5.23,5.24,79600.0,4.1949,4.2109,4.1949,4.2029,79600.0
2009-01-02 12:00:00,5.24,5.25,5.23,5.23,126000.0,4.2029,4.2109,4.1949,4.1949,126000.0
2009-01-02 12:05:00,5.23,5.24,5.23,5.23,49600.0,4.1949,4.2029,4.1949,4.1949,49600.0
2009-01-02 12:10:00,5.24,5.25,5.23,5.23,94000.0,4.2029,4.2109,4.1949,4.1949,94000.0
2009-01-02 12:15:00,5.23,5.25,5.23,5.25,62800.0,4.1949,4.2109,4.1949,4.2109,62800.0
2009-01-02 12:20:00,5.25,5.25,5.25,5.25,30800.0,4.2109,4.2109,4.2109,4.2109,30800.0
2009-01-02 12:25:00,5.25,5.26,5.24,5.24,38000.0,4.2109,4.2189,4.2029,4.2029,38000.0
2009-01-02 12:30:00,5.25,5.26,5.25,5.25,79600.0,4.2109,4.2189,4.2109,4.2109,79600.0
2009-01-02 12:35:00,5.25,5.28,5.25,5.27,75200.0,4.2109,4.235,4.2109,4.227,75200.0
2009-01-02 12:40:00,5.28,5.29,5.27,5.27,184400.0,4.235,4.243,4.227,4.227,184400.0
2009-01-02 12:45:00,5.27,5.28,5.26,5.27,75600.0,4.227,4.235,4.2189,4.227,75600.0
2009-01-02 12:50:00,5.27,5.27,5.25,5.26,44800.0,4.227,4.227,4.2109,4.2189,44800.0
2009-01-02 12:55:00,5.26,5.26,5.25,5.25,71200.0,4.2189,4.2189,4.2109,4.2109,71200.0
2009-01-02 13:00:00,5.25,5.27,5.25,5.27,84000.0,4.2109,4.227,4.2109,4.227,84000.0
2009-01-02 13:05:00,5.27,5.28,5.27,5.27,104000.0,4.227,4.235,4.227,4.227,104000.0
2009-01-02 13:10:00,5.27,5.29,5.27,5.27,41600.0,4.227,4.243,4.227,4.227,41600.0
2009-01-02 13:15:00,5.28,5.28,5.27,5.28,141600.0,4.235,4.235,4.227,4.235,141600.0
2009-01-02 13:20:00,5.28,5.3,5.28,5.3,290400.0,4.235,4.251,4.235,4.251,290400.0
2009-01-02 13:25:00,5.3,5.32,5.3,5.32,192400.0,4.251,4.2671,4.251,4.2671,192400.0
2009-01-02 13:30:00,5.32,5.33,5.31,5.32,164400.0,4.2671,4.2751,4.259,4.2671,164400.0
2009-01-02 13:35:00,5.32,5.34,5.32,5.33,101600.0,4.2671,4.2831,4.2671,4.2751,101600.0
2009-01-02 13:40:00,5.33,5.34,5.32,5.34,125200.0,4.2751,4.2831,4.2671,4.2831,125200.0
2009-01-02 13:45:00,5.34,5.34,5.34,5.34,102000.0,4.2831,4.2831,4.2831,4.2831,102000.0
2009-01-02 13:50:00,5.34,5.35,5.33,5.35,175200.0,4.2831,4.2911,4.2751,4.2911,175200.0
2009-01-02 13:55:00,5.35,5.36,5.34,5.34,114800.0,4.2911,4.2992,4.2831,4.2831,114800.0
2009-01-02 14:00:00,5.34,5.34,5.33,5.34,67600.0,4.2831,4.2831,4.2751,4.2831,67600.0
2009-01-02 14:05:00,5.34,5.34,5.32,5.32,112000.0,4.2831,4.2831,4.2671,4.2671,112000.0
2009-01-02 14:10:00,5.32,5.34,5.32,5.34,142800.0,4.2671,4.2831,4.2671,4.2831,142800.0
2009-01-02 14:15:00,5.34,5.35,5.33,5.35,128400.0,4.2831,4.2911,4.2751,4.2911,128400.0
2009-01-02 14:20:00,5.35,5.36,5.34,5.36,224800.0,4.2911,4.2992,4.2831,4.2992,224800.0
2009-01-02 14:25:00,5.36,5.36,5.34,5.35,236400.0,4.2992,4.2992,4.2831,4.2911,236400.0
2009-01-02 14:30:00,5.35,5.38,5.35,5.36,235200.0,4.2911,4.3152,4.2911,4.2992,235200.0
2009-01-02 14:35:00,5.36,5.37,5.36,5.37,160000.0,4.2992,4.3072,4.2992,4.3072,160000.0
2009-01-02 14:40:00,5.37,5.38,5.36,5.37,176000.0,4.3072,4.3152,4.2992,4.3072,176000.0
2009-01-02 14:45:00,5.37,5.37,5.36,5.37,185200.0,4.3072,4.3072,4.2992,4.3072,185200.0
2009-01-02 14:50:00,5.37,5.38,5.37,5.37,146800.0,4.3072,4.3152,4.3072,4.3072,146800.0
2009-01-02 14:55:00,5.37,5.38,5.37,5.38,93600.0,4.3072,4.3152,4.3072,4.3152,93600.0
2009-01-02 15:00:00,5.38,5.4,5.38,5.38,305200.0,4.3152,4.3312,4.3152,4.3152,305200.0
2009-01-02 15:05:00,5.38,5.38,5.37,5.38,211600.0,4.3152,4.3152,4.3072,4.3152,211600.0
2009-01-02 15:10:00,5.38,5.39,5.37,5.39,168000.0,4.3152,4.3232,4.3072,4.3232,168000.0
2009-01-02 15:15:00,5.39,5.39,5.38,5.39,124000.0,4.3232,4.3232,4.3152,4.3232,124000.0
2009-01-02 15:20:00,5.39,5.4,5.38,5.39,413600.0,4.3232,4.3312,4.3152,4.3232,413600.0
2009-01-02 15:25:00,5.39,5.41,5.39,5.4,180400.0,4.3232,4.3393,4.3232,4.3312,180400.0
2009-01-02 15:30:00,5.4,5.41,5.39,5.39,233200.0,4.3312,4.3393,4.3232,4.3232,233200.0
2009-01-02 15:35:00,5.39,5.39,5.37,5.38,467600.0,4.3232,4.3232,4.3072,4.3152,467600.0
2009-01-02 15:40:00,5.38,5.4,5.37,5.4,747600.0,4.3152,4.3312,4.3072,4.3312,747600.0
2009-01-02 15:45:00,5.4,5.41,5.4,5.41,542800.0,4.3312,4.3393,4.3312,4.3393,542800.0
2009-01-02 15:50:00,5.41,5.41,5.4,5.41,449600.0,4.3393,4.3393,4.3312,4.3393,449600.0
2009-01-02 15:55:00,5.41,5.41,5.38,5.39,758000.0,4.3393,4.3393,4.3152,4.3232,758000.0
2009-01-05 09:30:00,5.37,5.38,5.25,5.35,309600.0,4.3072,4.3152,4.2109,4.2911,309600.0
2009-01-05 09:35:00,5.35,5.41,5.35,5.39,153600.0,4.2911,4.3393,4.2911,4.3232,153600.0
2009-01-05 09:40:00,5.39,5.4,5.38,5.38,254400.0,4.3232,4.3312,4.3152,4.3152,254400.0
2009-01-05 09:45:00,5.38,5.38,5.34,5.34,362000.0,4.3152,4.3152,4.2831,4.2831,362000.0
2009-01-05 09:50:00,5.34,5.35,5.31,5.31,490400.0,4.2831,4.2911,4.259,4.259,490400.0
2009-01-05 09:55:00,5.31,5.32,5.31,5.31,422000.0,4.259,4.2671,4.259,4.259,422000.0
2009-01-05 10:00:00,5.31,5.33,5.31,5.32,262800.0,4.259,4.2751,4.259,4.2671,262800.0
2009-01-05 10:05:00,5.32,5.34,5.3,5.33,220000.0,4.2671,4.2831,4.251,4.2751,220000.0
2009-01-05 10:10:00,5.34,5.34,5.31,5.33,194800.0,4.2831,4.2831,4.259,4.2751,194800.0
2009-01-05 10:15:00,5.33,5.34,5.31,5.32,276400.0,4.2751,4.2831,4.259,4.2671,276400.0
2009-01-05 10:20:00,5.31,5.34,5.31,5.33,275200.0,4.259,4.2831,4.259,4.2751,275200.0
2009-01-05 10:25:00,5.33,5.38,5.33,5.38,461600.0,4.2751,4.3152,4.2751,4.3152,461600.0
2009-01-05 10:30:00,5.38,5.38,5.36,5.37,274400.0,4.3152,4.3152,4.2992,4.3072,274400.0
2009-01-05 10:35:00,5.37,5.38,5.35,5.38,249600.0,4.3072,4.3152,4.2911,4.3152,249600.0
2009-01-05 10:40:00,5.38,5.43,5.38,5.41,827200.0,4.3152,4.3553,4.3152,4.3393,827200.0
2009-01-05 10:45:00,5.41,5.41,5.39,5.39,174000.0,4.3393,4.3393,4.3232,4.3232,174000.0
2009-01-05 10:50:00,5.39,5.39,5.36,5.36,195600.0,4.3232,4.3232,4.2992,4.2992,195600.0
2009-01-05 10:55:00,5.36,5.37,5.35,5.35,108400.0,4.2992,4.3072,4.2911,4.2911,108400.0
2009-01-05 11:00:00,5.35,5.36,5.35,5.35,152800.0,4.2911,4.2992,4.2911,4.2911,152800.0
2009-01-05 11:05:00,5.35,5.36,5.34,5.35,78800.0,4.2911,4.2992,4.2831,4.2911,78800.0
2009-01-05 11:10:00,5.35,5.36,5.34,5.36,132800.0,4.2911,4.2992,4.2831,4.2992,132800.0
2009-01-05 11:15:00,5.35,5.36,5.33,5.34,90000.0,4.2911,4.2992,4.2751,4.2831,90000.0
2009-01-05 11:20:00,5.34,5.34,5.33,5.33,75200.0,4.2831,4.2831,4.2751,4.2751,75200.0
2009-01-05 11:25:00,5.33,5.33,5.32,5.32,117600.0,4.2751,4.2751,4.2671,4.2671,117600.0
2009-01-05 11:30:00,5.32,5.33,5.31,5.33,165600.0,4.2671,4.2751,4.259,4.2751,165600.0
2009-01-05 11:35:00,5.33,5.34,5.32,5.32,124800.0,4.2751,4.2831,4.2671,4.2671,124800.0
2009-01-05 11:40:00,5.32,5.33,5.31,5.32,114400.0,4.2671,4.2751,4.259,4.2671,114400.0
2009-01-05 11:45:00,5.32,5.32,5.31,5.32,92400.0,4.2671,4.2671,4.259,4.2671,92400.0
2009-01-05 11:50:00,5.32,5.32,5.3,5.31,296800.0,4.2671,4.2671,4.251,4.259,296800.0
2009-01-05 11:55:00,5.31,5.31,5.29,5.3,62800.0,4.259,4.259,4.243,4.251,62800.0
2009-01-05 12:00:00,5.3,5.3,5.29,5.29,91200.0,4.251,4.251,4.243,4.243,91200.0
2009-01-05 12:05:00,5.29,5.3,5.29,5.29,121200.0,4.243,4.251,4.243,4.243,121200.0
2009-01-05 12:10:00,5.29,5.31,5.29,5.31,83200.0,4.243,4.259,4.243,4.259,83200.0
2009-01-05 12:15:00,5.31,5.35,5.31,5.34,138800.0,4.259,4.2911,4.259,4.2831,138800.0
2009-01-05 12:20:00,5.35,5.35,5.33,5.33,113600.0,4.2911,4.2911,4.2751,4.2751,113600.0
2009-01-05 12:25:00,5.33,5.33,5.32,5.33,83600.0,4.2751,4.2751,4.2671,4.2751,83600.0
2009-01-05 12:30:00,5.32,5.33,5.32,5.33,62000.0,4.2671,4.2751,4.2671,4.2751,62000.0
2009-01-05 12:35:00,5.32,5.32,5.31,5.31,88000.0,4.2671,4.2671,4.259,4.259,88000.0
2009-01-05 12:40:00,5.31,5.31,5.3,5.3,84800.0,4.259,4.259,4.251,4.251,84800.0
2009-01-05 12:45:00,5.3,5.34,5.3,5.33,332800.0,4.251,4.2831,4.251,4.2751,332800.0
2009-01-05 12:50:00,5.33,5.33,5.32,5.33,201200.0,4.2751,4.2751,4.2671,4.2751,201200.0
2009-01-05 12:55:00,5.33,5.35,5.32,5.35,240800.0,4.2751,4.2911,4.2671,4.2911,240800.0
2009-01-05 13:00:00,5.35,5.36,5.35,5.35,168000.0,4.2911,4.2992,4.2911,4.2911,168000.0
2009-01-05 13:05:00,5.35,5.36,5.33,5.33,103600.0,4.2911,4.2992,4.2751,4.2751,103600.0
2009-01-05 13:10:00,5.33,5.34,5.32,5.33,76400.0,4.2751,4.2831,4.2671,4.2751,76400.0
2009-01-05 13:15:00,5.33,5.34,5.31,5.32,79600.0,4.2751,4.2831,4.259,4.2671,79600.0
2009-01-05 13:20:00,5.32,5.34,5.32,5.33,85200.0,4.2671,4.2831,4.2671,4.2751,85200.0
2009-01-05 13:25:00,5.34,5.34,5.32,5.32,86400.0,4.2831,4.2831,4.2671,4.2671,86400.0
2009-01-05 13:30:00,5.32,5.33,5.32,5.33,82000.0,4.2671,4.2751,4.2671,4.2751,82000.0
2009-01-05 13:35:00,5.33,5.33,5.3,5.3,104000.0,4.2751,4.2751,4.251,4.251,104000.0
2009-01-05 13:40:00,5.3,5.31,5.3,5.31,70800.0,4.251,4.259,4.251,4.259,70800.0
2009-01-05 13:45:00,5.32,5.33,5.31,5.32,160400.0,4.2671,4.2751,4.259,4.2671,160400.0
2009-01-05 13:50:00,5.32,5.34,5.31,5.34,245600.0,4.2671,4.2831,4.259,4.2831,245600.0
2009-01-05 13:55:00,5.34,5.36,5.33,5.33,154800.0,4.2831,4.2992,4.2751,4.2751,154800.0
2009-01-05 14:00:00,5.33,5.34,5.33,5.34,88400.0,4.2751,4.2831,4.2751,4.2831,88400.0
2009-01-05 14:05:00,5.34,5.36,5.34,5.34,198000.0,4.2831,4.2992,4.2831,4.2831,198000.0
2009-01-05 14:10:00,5.34,5.35,5.34,5.34,169200.0,4.2831,4.2911,4.2831,4.2831,169200.0
2009-01-05 14:15:00,5.34,5.34,5.32,5.32,121200.0,4.2831,4.2831,4.2671,4.2671,121200.0
2009-01-05 14:20:00,5.32,5.34,5.31,5.34,358800.0,4.2671,4.2831,4.259,4.2831,358800.0
2009-01-05 14:25:00,5.34,5.35,5.33,5.33,228400.0,4.2831,4.2911,4.2751,4.2751,228400.0
2009-01-05 14:30:00,5.33,5.34,5.32,5.34,226800.0,4.2751,4.2831,4.2671,4.2831,226800.0
2009-01-05 14:35:00,5.34,5.35,5.33,5.34,174400.0,4.2831,4.2911,4.2751,4.2831,174400.0
2009-01-05 14:40:00,5.34,5.35,5.33,5.33,163200.0,4.2831,4.2911,4.2751,4.2751,163200.0
2009-01-05 14:45:00,5.33,5.33,5.3,5.31,159200.0,4.2751,4.2751,4.251,4.259,159200.0
2009-01-05 14:50:00,5.32,5.32,5.3,5.3,248800.0,4.2671,4.2671,4.251,4.251,248800.0
2009-01-05 14:55:00,5.3,5.31,5.3,5.31,200000.0,4.251,4.259,4.251,4.259,200000.0
2009-01-05 15:00:00,5.31,5.32,5.31,5.32,193600.0,4.259,4.2671,4.259,4.2671,193600.0
2009-01-05 15:05:00,5.31,5.33,5.31,5.31,410400.0,4.259,4.2751,4.259,4.259,410400.0
2009-01-05 15:10:00,5.31,5.32,5.29,5.29,315600.0,4.259,4.2671,4.243,4.243,315600.0
2009-01-05 15:15:00,5.29,5.32,5.29,5.31,381200.0,4.243,4.2671,4.243,4.259,381200.0
2009-01-05 15:20:00,5.31,5.33,5.3,5.31,400400.0,4.259,4.2751,4.251,4.259,400400.0
2009-01-05 15:25:00,5.31,5.33,5.3,5.31,346400.0,4.259,4.2751,4.251,4.259,346400.0
2009-01-05 15:30:00,5.31,5.33,5.31,5.32,275200.0,4.259,4.2751,4.259,4.2671,275200.0
2009-01-05 15:35:00,5.32,5.34,5.31,5.33,472000.0,4.2671,4.2831,4.259,4.2751,472000.0
2009-01-05 15:40:00,5.33,5.35,5.32,5.33,942400.0,4.2751,4.2911,4.2671,4.2751,942400.0
2009-01-05 15:45:00,5.33,5.35,5.33,5.34,640400.0,4.2751,4.2911,4.2751,4.2831,640400.0
2009-01-05 15:50:00,5.34,5.36,5.34,5.36,900400.0,4.2831,4.2992,4.2831,4.2992,900400.0
2009-01-05 15:55:00,5.35,5.36,5.33,5.36,1480000.0,4.2911,4.2992,4.2751,4.2992,1480000.0
2009-01-06 09:30:00,5.41,5.49,5.37,5.38,327600.0,4.3393,4.4034,4.3072,4.3152,327600.0
2009-01-06 09:35:00,5.38,5.38,5.32,5.32,284000.0,4.3152,4.3152,4.2671,4.2671,284000.0
2009-01-06 09:40:00,5.32,5.33,5.28,5.31,320400.0,4.2671,4.2751,4.235,4.259,320400.0
2009-01-06 09:45:00,5.31,5.35,5.3,5.35,254000.0,4.259,4.2911,4.251,4.2911,254000.0
2009-01-06 09:50:00,5.36,5.36,5.33,5.33,343200.0,4.2992,4.2992,4.2751,4.2751,343200.0
2009-01-06 09:55:00,5.33,5.35,5.33,5.35,238800.0,4.2751,4.2911,4.2751,4.2911,238800.0
2009-01-06 10:00:00,5.35,5.36,5.32,5.33,474400.0,4.2911,4.2992,4.2671,4.2751,474400.0
2009-01-06 10:05:00,5.33,5.33,5.31,5.31,277200.0,4.2751,4.2751,4.259,4.259,277200.0
2009-01-06 10:10:00,5.31,5.31,5.28,5.29,266800.0,4.259,4.259,4.235,4.243,266800.0
2009-01-06 10:15:00,5.29,5.29,5.27,5.28,248000.0,4.243,4.243,4.227,4.235,248000.0
2009-01-06 10:20:00,5.28,5.3,5.28,5.3,157200.0,4.235,4.251,4.235,4.251,157200.0
2009-01-06 10:25:00,5.3,5.3,5.26,5.28,268800.0,4.251,4.251,4.2189,4.235,268800.0
2009-01-06 10:30:00,5.29,5.3,5.29,5.29,143600.0,4.243,4.251,4.243,4.243,143600.0
2009-01-06 10:35:00,5.29,5.31,5.29,5.31,122000.0,4.243,4.259,4.243,4.259,122000.0
2009-01-06 10:40:00,5.31,5.31,5.3,5.31,122000.0,4.259,4.259,4.251,4.259,122000.0
2009-01-06 10:45:00,5.31,5.31,5.28,5.28,89200.0,4.259,4.259,4.235,4.235,89200.0
2009-01-06 10:50:00,5.28,5.3,5.28,5.3,107600.0,4.235,4.251,4.235,4.251,107600.0
2009-01-06 10:55:00,5.3,5.31,5.29,5.31,236000.0,4.251,4.259,4.243,4.259,236000.0
2009-01-06 11:00:00,5.31,5.31,5.29,5.29,192400.0,4.259,4.259,4.243,4.243,192400.0
2009-01-06 11:05:00,5.29,5.29,5.28,5.29,112800.0,4.243,4.243,4.235,4.243,112800.0
2009-01-06 11:10:00,5.29,5.29,5.28,5.28,278000.0,4.243,4.243,4.235,4.235,278000.0
2009-01-06 11:15:00,5.28,5.31,5.28,5.3,95600.0,4.235,4.259,4.235,4.251,95600.0
2009-01-06 11:20:00,5.3,5.31,5.3,5.3,86800.0,4.251,4.259,4.251,4.251,86800.0
2009-01-06 11:25:00,5.3,5.3,5.29,5.29,61600.0,4.251,4.251,4.243,4.243,61600.0
2009-01-06 11:30:00,5.3,5.31,5.3,5.31,97600.0,4.251,4.259,4.251,4.259,97600.0
2009-01-06 11:35:00,5.31,5.32,5.3,5.32,78800.0,4.259,4.2671,4.251,4.2671,78800.0
2009-01-06 11:40:00,5.32,5.33,5.31,5.32,83600.0,4.2671,4.2751,4.259,4.2671,83600.0
2009-01-06 11:45:00,5.32,5.33,5.31,5.33,196000.0,4.2671,4.2751,4.259,4.2751,196000.0
2009-01-06 11:50:00,5.33,5.33,5.31,5.32,136000.0,4.2751,4.2751,4.259,4.2671,136000.0
2009-01-06 11:55:00,5.32,5.32,5.31,5.32,129200.0,4.2671,4.2671,4.259,4.2671,129200.0
2009-01-06 12:00:00,5.33,5.33,5.32,5.32,258400.0,4.2751,4.2751,4.2671,4.2671,258400.0
2009-01-06 12:05:00,5.32,5.33,5.32,5.33,424800.0,4.2671,4.2751,4.2671,4.2751,424800.0
2009-01-06 12:10:00,5.33,5.33,5.32,5.33,272400.0,4.2751,4.2751,4.2671,4.2751,272400.0
2009-01-06 12:15:00,5.33,5.34,5.33,5.33,67600.0,4.2751,4.2831,4.2751,4.2751,67600.0
2009-01-06 12:20:00,5.33,5.35,5.32,5.33,151600.0,4.2751,4.2911,4.2671,4.2751,151600.0
2009-01-06 12:25:00,5.33,5.34,5.33,5.33,108000.0,4.2751,4.2831,4.2751,4.2751,108000.0
2009-01-06 12:30:00,5.33,5.34,5.33,5.34,504400.0,4.2751,4.2831,4.2751,4.2831,504400.0
2009-01-06 12:35:00,5.34,5.35,5.33,5.35,302400.0,4.2831,4.2911,4.2751,4.2911,302400.0
2009-01-06 12:40:00,5.35,5.35,5.34,5.34,82000.0,4.2911,4.2911,4.2831,4.2831,82000.0
2009-01-06 12:45:00,5.34,5.34,5.33,5.34,178000.0,4.2831,4.2831,4.2751,4.2831,178000.0
2009-01-06 12:50:00,5.34,5.34,5.34,5.34,217200.0,4.2831,4.2831,4.2831,4.2831,217200.0
2009-01-06 12:55:00,5.34,5.35,5.34,5.34,74000.0,4.2831,4.2911,4.2831,4.2831,74000.0
2009-01-06 13:00:00,5.34,5.35,5.34,5.34,242800.0,4.2831,4.2911,4.2831,4.2831,242800.0
2009-01-06 13:05:00,5.34,5.34,5.33,5.34,111200.0,4.2831,4.2831,4.2751,4.2831,111200.0
2009-01-06 13:10:00,5.34,5.34,5.34,5.34,355200.0,4.2831,4.2831,4.2831,4.2831,355200.0
2009-01-06 13:15:00,5.34,5.34,5.33,5.33,225600.0,4.2831,4.2831,4.2751,4.2751,225600.0
2009-01-06 13:20:00,5.33,5.35,5.32,5.34,181600.0,4.2751,4.2911,4.2671,4.2831,181600.0
2009-01-06 13:25:00,5.34,5.35,5.34,5.35,184000.0,4.2831,4.2911,4.2831,4.2911,184000.0
2009-01-06 13:30:00,5.35,5.35,5.34,5.35,211600.0,4.2911,4.2911,4.2831,4.2911,211600.0
2009-01-06 13:35:00,5.35,5.36,5.34,5.35,126400.0,4.2911,4.2992,4.2831,4.2911,126400.0
2009-01-06 13:40:00,5.35,5.36,5.35,5.36,92400.0,4.2911,4.2992,4.2911,4.2992,92400.0
2009-01-06 13:45:00,5.36,5.38,5.36,5.37,123600.0,4.2992,4.3152,4.2992,4.3072,123600.0
2009-01-06 13:50:00,5.37,5.38,5.36,5.38,116000.0,4.3072,4.3152,4.2992,4.3152,116000.0
2009-01-06 13:55:00,5.38,5.38,5.37,5.37,103600.0,4.3152,4.3152,4.3072,4.3072,103600.0
2009-01-06 14:00:00,5.37,5.38,5.35,5.35,429600.0,4.3072,4.3152,4.2911,4.2911,429600.0
2009-01-06 14:05:00,5.35,5.38,5.35,5.38,205200.0,4.2911,4.3152,4.2911,4.3152,205200.0
2009-01-06 14:10:00,5.38,5.42,5.38,5.4,345600.0,4.3152,4.3473,4.3152,4.3312,345600.0
2009-01-06 14:15:00,5.4,5.42,5.4,5.42,313600.0,4.3312,4.3473,4.3312,4.3473,313600.0
2009-01-06 14:20:00,5.42,5.43,5.41,5.41,928000.0,4.3473,4.3553,4.3393,4.3393,928000.0
2009-01-06 14:25:00,5.41,5.42,5.41,5.42,118400.0,4.3393,4.3473,4.3393,4.3473,118400.0
2009-01-06 14:30:00,5.42,5.44,5.41,5.43,596000.0,4.3473,4.3633,4.3393,4.3553,596000.0
2009-01-06 14:35:00,5.43,5.46,5.43,5.45,886000.0,4.3553,4.3794,4.3553,4.3713,886000.0
2009-01-06 14:40:00,5.46,5.46,5.45,5.46,334000.0,4.3794,4.3794,4.3713,4.3794,334000.0
2009-01-06 14:45:00,5.46,5.49,5.46,5.48,686000.0,4.3794,4.4034,4.3794,4.3954,686000.0
2009-01-06 14:50:00,5.49,5.49,5.47,5.49,352400.0,4.4034,4.4034,4.3874,4.4034,352400.0
2009-01-06 14:55:00,5.49,5.49,5.47,5.47,430400.0,4.4034,4.4034,4.3874,4.3874,430400.0
2009-01-06 15:00:00,5.47,5.48,5.47,5.47,148800.0,4.3874,4.3954,4.3874,4.3874,148800.0
2009-01-06 15:05:00,5.47,5.47,5.45,5.45,225600.0,4.3874,4.3874,4.3713,4.3713,225600.0
2009-01-06 15:10:00,5.45,5.45,5.43,5.44,276000.0,4.3713,4.3713,4.3553,4.3633,276000.0
2009-01-06 15:15:00,5.44,5.45,5.42,5.42,311600.0,4.3633,4.3713,4.3473,4.3473,311600.0
2009-01-06 15:20:00,5.42,5.42,5.4,5.42,222000.0,4.3473,4.3473,4.3312,4.3473,222000.0
2009-01-06 15:25:00,5.42,5.43,5.41,5.41,561200.0,4.3473,4.3553,4.3393,4.3393,561200.0
2009-01-06 15:30:00,5.41,5.42,5.4,5.4,242000.0,4.3393,4.3473,4.3312,4.3312,242000.0
2009-01-06 15:35:00,5.4,5.41,5.39,5.39,652000.0,4.3312,4.3393,4.3232,4.3232,652000.0
2009-01-06 15:40:00,5.39,5.41,5.39,5.41,657600.0,4.3232,4.3393,4.3232,4.3393,657600.0
2009-01-06 15:45:00,5.41,5.43,5.4,5.42,484800.0,4.3393,4.3553,4.3312,4.3473,484800.0
2009-01-06 15:50:00,5.42,5.42,5.41,5.42,401200.0,4.3473,4.3473,4.3393,4.3473,401200.0
2009-01-06 15:55:00,5.42,5.43,5.42,5.42,884400.0,4.3473,4.3553,4.3473,4.3473,884400.0
2009-01-07 09:30:00,5.36,5.4,5.34,5.36,663600.0,4.2992,4.3312,4.2831,4.2992,663600.0
2009-01-07 09:35:00,5.34,5.38,5.34,5.37,343600.0,4.2831,4.3152,4.2831,4.3072,343600.0
2009-01-07 09:40:00,5.37,5.41,5.37,5.41,389200.0,4.3072,4.3393,4.3072,4.3393,389200.0
2009-01-07 09:45:00,5.41,5.42,5.4,5.42,382000.0,4.3393,4.3473,4.3312,4.3473,382000.0
2009-01-07 09:50:00,5.42,5.45,5.41,5.43,290400.0,4.3473,4.3713,4.3393,4.3553,290400.0
2009-01-07 09:55:00,5.43,5.43,5.42,5.43,391200.0,4.3553,4.3553,4.3473,4.3553,391200.0
2009-01-07 10:00:00,5.43,5.43,5.42,5.43,296400.0,4.3553,4.3553,4.3473,4.3553,296400.0
2009-01-07 10:05:00,5.43,5.44,5.43,5.44,410400.0,4.3553,4.3633,4.3553,4.3633,410400.0
2009-01-07 10:10:00,5.43,5.44,5.42,5.42,242800.0,4.3553,4.3633,4.3473,4.3473,242800.0
2009-01-07 10:15:00,5.42,5.42,5.41,5.42,288400.0,4.3473,4.3473,4.3393,4.3473,288400.0
2009-01-07 10:20:00,5.42,5.43,5.42,5.43,232800.0,4.3473,4.3553,4.3473,4.3553,232800.0
2009-01-07 10:25:00,5.42,5.44,5.42,5.44,288000.0,4.3473,4.3633,4.3473,4.3633,288000.0
2009-01-07 10:30:00,5.43,5.44,5.42,5.43,352400.0,4.3553,4.3633,4.3473,4.3553,352400.0
2009-01-07 10:35:00,5.43,5.44,5.42,5.44,381600.0,4.3553,4.3633,4.3473,4.3633,381600.0
2009-01-07 10:40:00,5.44,5.45,5.44,5.45,388400.0,4.3633,4.3713,4.3633,4.3713,388400.0
2009-01-07 10:45:00,5.45,5.45,5.45,5.45,230400.0,4.3713,4.3713,4.3713,4.3713,230400.0
2009-01-07 10:50:00,5.45,5.45,5.43,5.44,266800.0,4.3713,4.3713,4.3553,4.3633,266800.0
2009-01-07 10:55:00,5.44,5.46,5.44,5.45,288400.0,4.3633,4.3794,4.3633,4.3713,288400.0
2009-01-07 11:00:00,5.45,5.45,5.43,5.44,238800.0,4.3713,4.3713,4.3553,4.3633,238800.0
2009-01-07 11:05:00,5.44,5.45,5.44,5.45,114800.0,4.3633,4.3713,4.3633,4.3713,114800.0
2009-01-07 11:10:00,5.45,5.46,5.44,5.45,280400.0,4.3713,4.3794,4.3633,4.3713,280400.0
2009-01-07 11:15:00,5.45,5.46,5.45,5.45,267200.0,4.3713,4.3794,4.3713,4.3713,267200.0
2009-01-07 11:20:00,5.45,5.45,5.43,5.45,275200.0,4.3713,4.3713,4.3553,4.3713,275200.0
2009-01-07 11:25:00,5.45,5.45,5.45,5.45,166000.0,4.3713,4.3713,4.3713,4.3713,166000.0
2009-01-07 11:30:00,5.45,5.46,5.45,5.46,240400.0,4.3713,4.3794,4.3713,4.3794,240400.0
2009-01-07 11:35:00,5.46,5.46,5.45,5.46,249600.0,4.3794,4.3794,4.3713,4.3794,249600.0
2009-01-07 11:40:00,5.46,5.48,5.46,5.48,273200.0,4.3794,4.3954,4.3794,4.3954,273200.0
2009-01-07 11:45:00,5.48,5.48,5.47,5.48,210800.0,4.3954,4.3954,4.3874,4.3954,210800.0
2009-01-07 11:50:00,5.47,5.48,5.47,5.47,186000.0,4.3874,4.3954,4.3874,4.3874,186000.0
2009-01-07 11:55:00,5.47,5.49,5.47,5.49,236800.0,4.3874,4.4034,4.3874,4.4034,236800.0
2009-01-07 12:00:00,5.49,5.49,5.48,5.48,295600.0,4.4034,4.4034,4.3954,4.3954,295600.0
2009-01-07 12:05:00,5.48,5.5,5.48,5.5,284800.0,4.3954,4.4114,4.3954,4.4114,284800.0
2009-01-07 12:10:00,5.5,5.5,5.48,5.49,252000.0,4.4114,4.4114,4.3954,4.4034,252000.0
2009-01-07 12:15:00,5.48,5.5,5.48,5.48,195600.0,4.3954,4.4114,4.3954,4.3954,195600.0
2009-01-07 12:20:00,5.48,5.48,5.45,5.45,246000.0,4.3954,4.3954,4.3713,4.3713,246000.0
2009-01-07 12:25:00,5.45,5.45,5.45,5.45,132400.0,4.3713,4.3713,4.3713,4.3713,132400.0
2009-01-07 12:30:00,5.45,5.46,5.45,5.46,145600.0,4.3713,4.3794,4.3713,4.3794,145600.0
2009-01-07 12:35:00,5.46,5.47,5.46,5.47,192000.0,4.3794,4.3874,4.3794,4.3874,192000.0
2009-01-07 12:40:00,5.47,5.48,5.47,5.48,308400.0,4.3874,4.3954,4.3874,4.3954,308400.0
2009-01-07 12:45:00,5.47,5.48,5.47,5.48,164400.0,4.3874,4.3954,4.3874,4.3954,164400.0
2009-01-07 12:50:00,5.48,5.48,5.48,5.48,100000.0,4.3954,4.3954,4.3954,4.3954,100000.0
2009-01-07 12:55:00,5.48,5.48,5.46,5.46,140800.0,4.3954,4.3954,4.3794,4.3794,140800.0
2009-01-07 13:00:00,5.46,5.46,5.44,5.44,139200.0,4.3794,4.3794,4.3633,4.3633,139200.0
2009-01-07 13:05:00,5.44,5.45,5.44,5.45,146000.0,4.3633,4.3713,4.3633,4.3713,146000.0
2009-01-07 13:10:00,5.45,5.46,5.45,5.46,191600.0,4.3713,4.3794,4.3713,4.3794,191600.0
2009-01-07 13:15:00,5.46,5.47,5.46,5.47,172800.0,4.3794,4.3874,4.3794,4.3874,172800.0
2009-01-07 13:20:00,5.47,5.48,5.47,5.47,224000.0,4.3874,4.3954,4.3874,4.3874,224000.0
2009-01-07 13:25:00,5.47,5.48,5.47,5.48,93200.0,4.3874,4.3954,4.3874,4.3954,93200.0
2009-01-07 13:30:00,5.48,5.49,5.48,5.48,188800.0,4.3954,4.4034,4.3954,4.3954,188800.0
2009-01-07 13:35:00,5.48,5.49,5.48,5.48,160800.0,4.3954,4.4034,4.3954,4.3954,160800.0
2009-01-07 13:40:00,5.48,5.49,5.46,5.46,325200.0,4.3954,4.4034,4.3794,4.3794,325200.0
2009-01-07 13:45:00,5.46,5.48,5.46,5.48,365200.0,4.3794,4.3954,4.3794,4.3954,365200.0
2009-01-07 13:50:00,5.48,5.48,5.46,5.46,160800.0,4.3954,4.3954,4.3794,4.3794,160800.0
2009-01-07 13:55:00,5.46,5.46,5.43,5.43,231200.0,4.3794,4.3794,4.3553,4.3553,231200.0
2009-01-07 14:00:00,5.43,5.45,5.43,5.43,257600.0,4.3553,4.3713,4.3553,4.3553,257600.0
2009-01-07 14:05:00,5.43,5.43,5.43,5.43,172000.0,4.3553,4.3553,4.3553,4.3553,172000.0
2009-01-07 14:10:00,5.43,5.45,5.43,5.45,242400.0,4.3553,4.3713,4.3553,4.3713,242400.0
2009-01-07 14:15:00,5.45,5.45,5.43,5.43,238800.0,4.3713,4.3713,4.3553,4.3553,238800.0
2009-01-07 14:20:00,5.43,5.43,5.42,5.42,300800.0,4.3553,4.3553,4.3473,4.3473,300800.0
2009-01-07 14:25:00,5.42,5.43,5.41,5.42,250000.0,4.3473,4.3553,4.3393,4.3473,250000.0
2009-01-07 14:30:00,5.42,5.42,5.42,5.42,196800.0,4.3473,4.3473,4.3473,4.3473,196800.0
2009-01-07 14:35:00,5.42,5.43,5.41,5.42,256800.0,4.3473,4.3553,4.3393,4.3473,256800.0
2009-01-07 14:40:00,5.42,5.42,5.41,5.42,165200.0,4.3473,4.3473,4.3393,4.3473,165200.0
2009-01-07 14:45:00,5.42,5.42,5.41,5.42,276400.0,4.3473,4.3473,4.3393,4.3473,276400.0
2009-01-07 14:50:00,5.42,5.42,5.41,5.42,366400.0,4.3473,4.3473,4.3393,4.3473,366400.0
2009-01-07 14:55:00,5.42,5.42,5.41,5.41,220400.0,4.3473,4.3473,4.3393,4.3393,220400.0
2009-01-07 15:00:00,5.41,5.41,5.39,5.39,234400.0,4.3393,4.3393,4.3232,4.3232,234400.0
2009-01-07 15:05:00,5.4,5.4,5.37,5.39,624800.0,4.3312,4.3312,4.3072,4.3232,624800.0
2009-01-07 15:10:00,5.38,5.4,5.38,5.4,418800.0,4.3152,4.3312,4.3152,4.3312,418800.0
2009-01-07 15:15:00,5.4,5.42,5.4,5.42,357600.0,4.3312,4.3473,4.3312,4.3473,357600.0
2009-01-07 15:20:00,5.42,5.43,5.42,5.42,484400.0,4.3473,4.3553,4.3473,4.3473,484400.0
2009-01-07 15:25:00,5.42,5.42,5.41,5.42,404000.0,4.3473,4.3473,4.3393,4.3473,404000.0
2009-01-07 15:30:00,5.42,5.43,5.42,5.42,343200.0,4.3473,4.3553,4.3473,4.3473,343200.0
2009-01-07 15:35:00,5.42,5.42,5.4,5.4,377200.0,4.3473,4.3473,4.3312,4.3312,377200.0
2009-01-07 15:40:00,5.4,5.42,5.4,5.41,540000.0,4.3312,4.3473,4.3312,4.3393,540000.0
2009-01-07 15:45:00,5.41,5.42,5.41,5.41,463600.0,4.3393,4.3473,4.3393,4.3393,463600.0
2009-01-07 15:50:00,5.41,5.42,5.4,5.41,637600.0,4.3393,4.3473,4.3312,4.3393,637600.0
2009-01-07 15:55:00,5.41,5.45,5.41,5.43,776800.0,4.3393,4.3713,4.3393,4.3553,776800.0
2009-01-08 09:30:00,5.37,5.42,5.32,5.32,356000.0,4.3072,4.3473,4.2671,4.2671,356000.0
2009-01-08 09:35:00,5.32,5.32,5.25,5.25,360000.0,4.2671,4.2671,4.2109,4.2109,360000.0
2009-01-08 09:40:00,5.25,5.27,5.24,5.27,527600.0,4.2109,4.227,4.2029,4.227,527600.0
2009-01-08 09:45:00,5.27,5.27,5.22,5.22,612800.0,4.227,4.227,4.1869,4.1869,612800.0
2009-01-08 09:50:00,5.22,5.22,5.18,5.2,712000.0,4.1869,4.1869,4.1548,4.1708,712000.0
2009-01-08 09:55:00,5.2,5.23,5.19,5.23,612000.0,4.1708,4.1949,4.1628,4.1949,612000.0
2009-01-08 10:00:00,5.23,5.23,5.2,5.2,644800.0,4.1949,4.1949,4.1708,4.1708,644800.0
2009-01-08 10:05:00,5.2,5.23,5.19,5.22,672000.0,4.1708,4.1949,4.1628,4.1869,672000.0
2009-01-08 10:10:00,5.22,5.23,5.2,5.21,540400.0,4.1869,4.1949,4.1708,4.1788,540400.0
2009-01-08 10:15:00,5.21,5.22,5.21,5.21,346400.0,4.1788,4.1869,4.1788,4.1788,346400.0
2009-01-08 10:20:00,5.21,5.22,5.21,5.21,277200.0,4.1788,4.1869,4.1788,4.1788,277200.0
2009-01-08 10:25:00,5.21,5.24,5.21,5.24,538800.0,4.1788,4.2029,4.1788,4.2029,538800.0
2009-01-08 10:30:00,5.24,5.25,5.22,5.24,943200.0,4.2029,4.2109,4.1869,4.2029,943200.0
2009-01-08 10:35:00,5.24,5.3,5.23,5.3,664800.0,4.2029,4.251,4.1949,4.251,664800.0
2009-01-08 10:40:00,5.3,5.32,5.29,5.29,472800.0,4.251,4.2671,4.243,4.243,472800.0
2009-01-08 10:45:00,5.29,5.32,5.29,5.31,466000.0,4.243,4.2671,4.243,4.259,466000.0
2009-01-08 10:50:00,5.31,5.33,5.3,5.3,994000.0,4.259,4.2751,4.251,4.251,994000.0
2009-01-08 10:55:00,5.3,5.31,5.29,5.3,598400.0,4.251,4.259,4.243,4.251,598400.0
2009-01-08 11:00:00,5.3,5.33,5.3,5.33,388400.0,4.251,4.2751,4.251,4.2751,388400.0
2009-01-08 11:05:00,5.33,5.34,5.3,5.32,683200.0,4.2751,4.2831,4.251,4.2671,683200.0
2009-01-08 11:10:00,5.32,5.33,5.31,5.33,389200.0,4.2671,4.2751,4.259,4.2751,389200.0
2009-01-08 11:15:00,5.33,5.34,5.31,5.32,282400.0,4.2751,4.2831,4.259,4.2671,282400.0
2009-01-08 11:20:00,5.32,5.34,5.32,5.32,268800.0,4.2671,4.2831,4.2671,4.2671,268800.0
2009-01-08 11:25:00,5.32,5.32,5.29,5.29,269600.0,4.2671,4.2671,4.243,4.243,269600.0
2009-01-08 11:30:00,5.29,5.29,5.28,5.29,354400.0,4.243,4.243,4.235,4.243,354400.0
2009-01-08 11:35:00,5.29,5.31,5.29,5.31,228400.0,4.243,4.259,4.243,4.259,228400.0
2009-01-08 11:40:00,5.3,5.31,5.3,5.31,106800.0,4.251,4.259,4.251,4.259,106800.0
2009-01-08 11:45:00,5.32,5.32,5.3,5.31,183600.0,4.2671,4.2671,4.251,4.259,183600.0
2009-01-08 11:50:00,5.31,5.31,5.29,5.29,162800.0,4.259,4.259,4.243,4.243,162800.0
2009-01-08 11:55:00,5.29,5.3,5.27,5.29,269600.0,4.243,4.251,4.227,4.243,269600.0
2009-01-08 12:00:00,5.3,5.31,5.29,5.3,204400.0,4.251,4.259,4.243,4.251,204400.0
2009-01-08 12:05:00,5.3,5.3,5.29,5.29,178000.0,4.251,4.251,4.243,4.243,178000.0
2009-01-08 12:10:00,5.3,5.31,5.29,5.3,259200.0,4.251,4.259,4.243,4.251,259200.0
2009-01-08 12:15:00,5.3,5.3,5.29,5.29,189200.0,4.251,4.251,4.243,4.243,189200.0
2009-01-08 12:20:00,5.29,5.31,5.29,5.31,386000.0,4.243,4.259,4.243,4.259,386000.0
2009-01-08 12:25:00,5.3,5.32,5.3,5.32,144800.0,4.251,4.2671,4.251,4.2671,144800.0
2009-01-08 12:30:00,5.32,5.33,5.31,5.31,328400.0,4.2671,4.2751,4.259,4.259,328400.0
2009-01-08 12:35:00,5.31,5.31,5.31,5.31,94400.0,4.259,4.259,4.259,4.259,94400.0
2009-01-08 12:40:00,5.31,5.31,5.3,5.31,175200.0,4.259,4.259,4.251,4.259,175200.0
2009-01-08 12:45:00,5.31,5.31,5.31,5.31,276000.0,4.259,4.259,4.259,4.259,276000.0
2009-01-08 12:50:00,5.31,5.31,5.3,5.31,262000.0,4.259,4.259,4.251,4.259,262000.0
2009-01-08 12:55:00,5.31,5.31,5.29,5.29,164400.0,4.259,4.259,4.243,4.243,164400.0
2009-01-08 13:00:00,5.29,5.3,5.29,5.3,276000.0,4.243,4.251,4.243,4.251,276000.0
2009-01-08 13:05:00,5.3,5.31,5.29,5.3,656400.0,4.251,4.259,4.243,4.251,656400.0
2009-01-08 13:10:00,5.3,5.3,5.28,5.28,213200.0,4.251,4.251,4.235,4.235,213200.0
2009-01-08 13:15:00,5.28,5.29,5.28,5.29,323600.0,4.235,4.243,4.235,4.243,323600.0
2009-01-08 13:20:00,5.29,5.31,5.29,5.3,235600.0,4.243,4.259,4.243,4.251,235600.0
2009-01-08 13:25:00,5.3,5.31,5.3,5.31,281600.0,4.251,4.259,4.251,4.259,281600.0
2009-01-08 13:30:00,5.3,5.32,5.29,5.31,113200.0,4.251,4.2671,4.243,4.259,113200.0
2009-01-08 13:35:00,5.31,5.33,5.31,5.33,148800.0,4.259,4.2751,4.259,4.2751,148800.0
2009-01-08 13:40:00,5.33,5.33,5.32,5.33,153600.0,4.2751,4.2751,4.2671,4.2751,153600.0
2009-01-08 13:45:00,5.33,5.35,5.32,5.34,274000.0,4.2751,4.2911,4.2671,4.2831,274000.0
2009-01-08 13:50:00,5.34,5.34,5.33,5.33,187600.0,4.2831,4.2831,4.2751,4.2751,187600.0
2009-01-08 13:55:00,5.33,5.35,5.32,5.35,290800.0,4.2751,4.2911,4.2671,4.2911,290800.0
2009-01-08 14:00:00,5.35,5.36,5.34,5.35,230000.0,4.2911,4.2992,4.2831,4.2911,230000.0
2009-01-08 14:05:00,5.35,5.36,5.35,5.35,442400.0,4.2911,4.2992,4.2911,4.2911,442400.0
2009-01-08 14:10:00,5.35,5.35,5.34,5.35,206000.0,4.2911,4.2911,4.2831,4.2911,206000.0
2009-01-08 14:15:00,5.35,5.37,5.35,5.35,391200.0,4.2911,4.3072,4.2911,4.2911,391200.0
2009-01-08 14:20:00,5.35,5.35,5.34,5.34,258800.0,4.2911,4.2911,4.2831,4.2831,258800.0
2009-01-08 14:25:00,5.34,5.34,5.32,5.32,848400.0,4.2831,4.2831,4.2671,4.2671,848400.0
2009-01-08 14:30:00,5.32,5.32,5.31,5.31,564800.0,4.2671,4.2671,4.259,4.259,564800.0
2009-01-08 14:35:00,5.31,5.33,5.31,5.33,161600.0,4.259,4.2751,4.259,4.2751,161600.0
2009-01-08 14:40:00,5.33,5.35,5.33,5.35,266800.0,4.2751,4.2911,4.2751,4.2911,266800.0
2009-01-08 14:45:00,5.35,5.35,5.34,5.34,358800.0,4.2911,4.2911,4.2831,4.2831,358800.0
2009-01-08 14:50:00,5.34,5.36,5.34,5.35,731600.0,4.2831,4.2992,4.2831,4.2911,731600.0
2009-01-08 14:55:00,5.35,5.35,5.33,5.35,342400.0,4.2911,4.2911,4.2751,4.2911,342400.0
2009-01-08 15:00:00,5.35,5.36,5.34,5.35,288000.0,4.2911,4.2992,4.2831,4.2911,288000.0
2009-01-08 15:05:00,5.35,5.36,5.34,5.35,312000.0,4.2911,4.2992,4.2831,4.2911,312000.0
2009-01-08 15:10:00,5.35,5.36,5.34,5.36,284800.0,4.2911,4.2992,4.2831,4.2992,284800.0
2009-01-08 15:15:00,5.36,5.36,5.34,5.34,406800.0,4.2992,4.2992,4.2831,4.2831,406800.0
2009-01-08 15:20:00,5.34,5.36,5.33,5.35,465600.0,4.2831,4.2992,4.2751,4.2911,465600.0
2009-01-08 15:25:00,5.35,5.35,5.35,5.35,288000.0,4.2911,4.2911,4.2911,4.2911,288000.0
2009-01-08 15:30:00,5.35,5.35,5.34,5.35,477200.0,4.2911,4.2911,4.2831,4.2911,477200.0
2009-01-08 15:35:00,5.35,5.36,5.34,5.35,635600.0,4.2911,4.2992,4.2831,4.2911,635600.0
2009-01-08 15:40:00,5.35,5.36,5.35,5.35,1030800.0,4.2911,4.2992,4.2911,4.2911,1030800.0
2009-01-08 15:45:00,5.35,5.37,5.34,5.36,719200.0,4.2911,4.3072,4.2831,4.2992,719200.0
2009-01-08 15:50:00,5.36,5.37,5.35,5.36,1211600.0,4.2992,4.3072,4.2911,4.2992,1211600.0
2009-01-08 15:55:00,5.36,5.38,5.36,5.37,1366800.0,4.2992,4.3152,4.2992,4.3072,1366800.0
2009-01-09 09:30:00,5.37,5.44,5.34,5.35,181200.0,4.3072,4.3633,4.2831,4.2911,181200.0
2009-01-09 09:35:00,5.35,5.36,5.33,5.34,162000.0,4.2911,4.2992,4.2751,4.2831,162000.0
2009-01-09 09:40:00,5.34,5.34,5.28,5.3,424000.0,4.2831,4.2831,4.235,4.251,424000.0
2009-01-09 09:45:00,5.3,5.31,5.27,5.27,610000.0,4.251,4.259,4.227,4.227,610000.0
2009-01-09 09:50:00,5.27,5.27,5.23,5.24,418800.0,4.227,4.227,4.1949,4.2029,418800.0
2009-01-09 09:55:00,5.24,5.26,5.2,5.25,574400.0,4.2029,4.2189,4.1708,4.2109,574400.0
2009-01-09 10:00:00,5.24,5.27,5.24,5.27,265200.0,4.2029,4.227,4.2029,4.227,265200.0
2009-01-09 10:05:00,5.27,5.27,5.25,5.26,448000.0,4.227,4.227,4.2109,4.2189,448000.0
2009-01-09 10:10:00,5.26,5.26,5.24,5.25,277200.0,4.2189,4.2189,4.2029,4.2109,277200.0
2009-01-09 10:15:00,5.25,5.25,5.24,5.25,356800.0,4.2109,4.2109,4.2029,4.2109,356800.0
2009-01-09 10:20:00,5.25,5.26,5.24,5.24,328400.0,4.2109,4.2189,4.2029,4.2029,328400.0
2009-01-09 10:25:00,5.24,5.24,5.21,5.22,359600.0,4.2029,4.2029,4.1788,4.1869,359600.0
2009-01-09 10:30:00,5.23,5.23,5.21,5.22,282400.0,4.1949,4.1949,4.1788,4.1869,282400.0
2009-01-09 10:35:00,5.22,5.24,5.2,5.22,277600.0,4.1869,4.2029,4.1708,4.1869,277600.0
2009-01-09 10:40:00,5.23,5.23,5.21,5.21,242000.0,4.1949,4.1949,4.1788,4.1788,242000.0
2009-01-09 10:45:00,5.22,5.23,5.21,5.22,193600.0,4.1869,4.1949,4.1788,4.1869,193600.0
2009-01-09 10:50:00,5.22,5.23,5.21,5.23,296800.0,4.1869,4.1949,4.1788,4.1949,296800.0
2009-01-09 10:55:00,5.23,5.23,5.21,5.22,232000.0,4.1949,4.1949,4.1788,4.1869,232000.0
2009-01-09 11:00:00,5.22,5.22,5.2,5.21,260800.0,4.1869,4.1869,4.1708,4.1788,260800.0
2009-01-09 11:05:00,5.21,5.22,5.2,5.2,586000.0,4.1788,4.1869,4.1708,4.1708,586000.0
2009-01-09 11:10:00,5.2,5.2,5.18,5.18,539200.0,4.1708,4.1708,4.1548,4.1548,539200.0
2009-01-09 11:15:00,5.18,5.18,5.17,5.18,458800.0,4.1548,4.1548,4.1468,4.1548,458800.0
2009-01-09 11:20:00,5.18,5.21,5.18,5.21,580400.0,4.1548,4.1788,4.1548,4.1788,580400.0
2009-01-09 11:25:00,5.21,5.22,5.19,5.2,342800.0,4.1788,4.1869,4.1628,4.1708,342800.0
2009-01-09 11:30:00,5.2,5.2,5.2,5.2,100000.0,4.1708,4.1708,4.1708,4.1708,100000.0
2009-01-09 11:35:00,5.2,5.21,5.2,5.21,178000.0,4.1708,4.1788,4.1708,4.1788,178000.0
2009-01-09 11:40:00,5.21,5.21,5.17,5.17,251600.0,4.1788,4.1788,4.1468,4.1468,251600.0
2009-01-09 11:45:00,5.17,5.18,5.17,5.18,422400.0,4.1468,4.1548,4.1468,4.1548,422400.0
2009-01-09 11:50:00,5.18,5.2,5.18,5.19,332000.0,4.1548,4.1708,4.1548,4.1628,332000.0
2009-01-09 11:55:00,5.19,5.19,5.18,5.18,165200.0,4.1628,4.1628,4.1548,4.1548,165200.0
2009-01-09 12:00:00,5.18,5.18,5.18,5.18,136400.0,4.1548,4.1548,4.1548,4.1548,136400.0
2009-01-09 12:05:00,5.18,5.2,5.18,5.2,478400.0,4.1548,4.1708,4.1548,4.1708,478400.0
2009-01-09 12:10:00,5.2,5.2,5.19,5.19,202400.0,4.1708,4.1708,4.1628,4.1628,202400.0
2009-01-09 12:15:00,5.19,5.19,5.18,5.18,94000.0,4.1628,4.1628,4.1548,4.1548,94000.0
2009-01-09 12:20:00,5.18,5.18,5.17,5.18,309600.0,4.1548,4.1548,4.1468,4.1548,309600.0
2009-01-09 12:25:00,5.18,5.19,5.17,5.17,281600.0,4.1548,4.1628,4.1468,4.1468,281600.0
2009-01-09 12:30:00,5.17,5.18,5.16,5.17,251600.0,4.1468,4.1548,4.1387,4.1468,251600.0
2009-01-09 12:35:00,5.17,5.18,5.17,5.18,342400.0,4.1468,4.1548,4.1468,4.1548,342400.0
2009-01-09 12:40:00,5.18,5.18,5.16,5.16,280400.0,4.1548,4.1548,4.1387,4.1387,280400.0
2009-01-09 12:45:00,5.16,5.18,5.16,5.18,135600.0,4.1387,4.1548,4.1387,4.1548,135600.0
2009-01-09 12:50:00,5.17,5.18,5.17,5.18,120400.0,4.1468,4.1548,4.1468,4.1548,120400.0
2009-01-09 12:55:00,5.18,5.18,5.17,5.17,158400.0,4.1548,4.1548,4.1468,4.1468,158400.0
2009-01-09 13:00:00,5.17,5.18,5.17,5.17,327600.0,4.1468,4.1548,4.1468,4.1468,327600.0
2009-01-09 13:05:00,5.17,5.17,5.15,5.16,243200.0,4.1468,4.1468,4.1307,4.1387,243200.0
2009-01-09 13:10:00,5.16,5.17,5.16,5.17,120400.0,4.1387,4.1468,4.1387,4.1468,120400.0
2009-01-09 13:15:00,5.17,5.17,5.15,5.17,147600.0,4.1468,4.1468,4.1307,4.1468,147600.0
2009-01-09 13:20:00,5.17,5.17,5.16,5.16,254400.0,4.1468,4.1468,4.1387,4.1387,254400.0
2009-01-09 13:25:00,5.16,5.18,5.16,5.18,123200.0,4.1387,4.1548,4.1387,4.1548,123200.0
2009-01-09 13:30:00,5.18,5.18,5.17,5.17,348400.0,4.1548,4.1548,4.1468,4.1468,348400.0
2009-01-09 13:35:00,5.17,5.18,5.17,5.18,105200.0,4.1468,4.1548,4.1468,4.1548,105200.0
2009-01-09 13:40:00,5.18,5.18,5.18,5.18,517200.0,4.1548,4.1548,4.1548,4.1548,517200.0
2009-01-09 13:45:00,5.18,5.18,5.18,5.18,137600.0,4.1548,4.1548,4.1548,4.1548,137600.0
2009-01-09 13:50:00,5.18,5.18,5.18,5.18,395600.0,4.1548,4.1548,4.1548,4.1548,395600.0
2009-01-09 13:55:00,5.18,5.18,5.18,5.18,213600.0,4.1548,4.1548,4.1548,4.1548,213600.0
2009-01-09 14:00:00,5.18,5.18,5.18,5.18,311600.0,4.1548,4.1548,4.1548,4.1548,311600.0
2009-01-09 14:05:00,5.18,5.19,5.18,5.18,313600.0,4.1548,4.1628,4.1548,4.1548,313600.0
2009-01-09 14:10:00,5.18,5.18,5.18,5.18,160800.0,4.1548,4.1548,4.1548,4.1548,160800.0
2009-01-09 14:15:00,5.18,5.21,5.18,5.21,469600.0,4.1548,4.1788,4.1548,4.1788,469600.0
2009-01-09 14:20:00,5.21,5.21,5.2,5.21,218000.0,4.1788,4.1788,4.1708,4.1788,218000.0
2009-01-09 14:25:00,5.2,5.2,5.19,5.2,153200.0,4.1708,4.1708,4.1628,4.1708,153200.0
2009-01-09 14:30:00,5.2,5.21,5.19,5.2,419200.0,4.1708,4.1788,4.1628,4.1708,419200.0
2009-01-09 14:35:00,5.2,5.2,5.19,5.2,166800.0,4.1708,4.1708,4.1628,4.1708,166800.0
2009-01-09 14:40:00,5.2,5.22,5.2,5.22,328400.0,4.1708,4.1869,4.1708,4.1869,328400.0
2009-01-09 14:45:00,5.22,5.24,5.22,5.22,577600.0,4.1869,4.2029,4.1869,4.1869,577600.0
2009-01-09 14:50:00,5.22,5.23,5.22,5.23,202800.0,4.1869,4.1949,4.1869,4.1949,202800.0
2009-01-09 14:55:00,5.23,5.23,5.22,5.23,334800.0,4.1949,4.1949,4.1869,4.1949,334800.0
2009-01-09 15:00:00,5.22,5.23,5.22,5.23,374800.0,4.1869,4.1949,4.1869,4.1949,374800.0
2009-01-09 15:05:00,5.23,5.23,5.21,5.21,595200.0,4.1949,4.1949,4.1788,4.1788,595200.0
2009-01-09 15:10:00,5.21,5.22,5.2,5.22,189200.0,4.1788,4.1869,4.1708,4.1869,189200.0
2009-01-09 15:15:00,5.22,5.23,5.22,5.23,385200.0,4.1869,4.1949,4.1869,4.1949,385200.0
2009-01-09 15:20:00,5.23,5.23,5.22,5.22,420800.0,4.1949,4.1949,4.1869,4.1869,420800.0
2009-01-09 15:25:00,5.22,5.24,5.21,5.23,566800.0,4.1869,4.2029,4.1788,4.1949,566800.0
2009-01-09 15:30:00,5.23,5.26,5.23,5.25,806800.0,4.1949,4.2189,4.1949,4.2109,806800.0
2009-01-09 15:35:00,5.25,5.25,5.23,5.24,699600.0,4.2109,4.2109,4.1949,4.2029,699600.0
2009-01-09 15:40:00,5.24,5.24,5.22,5.24,824800.0,4.2029,4.2029,4.1869,4.2029,824800.0
2009-01-09 15:45:00,5.24,5.24,5.22,5.22,816400.0,4.2029,4.2029,4.1869,4.1869,816400.0
2009-01-09 15:50:00,5.22,5.23,5.2,5.21,799200.0,4.1869,4.1949,4.1708,4.1788,799200.0
2009-01-09 15:55:00,5.21,5.21,5.19,5.2,971600.0,4.1788,4.1788,4.1628,4.1708,971600.0
2009-01-12 09:30:00,5.18,5.23,5.18,5.2,150800.0,4.1548,4.1949,4.1548,4.1708,150800.0
2009-01-12 09:35:00,5.2,5.21,5.16,5.18,280400.0,4.1708,4.1788,4.1387,4.1548,280400.0
2009-01-12 09:40:00,5.18,5.18,5.14,5.15,337600.0,4.1548,4.1548,4.1227,4.1307,337600.0
2009-01-12 09:45:00,5.15,5.17,5.15,5.16,366400.0,4.1307,4.1468,4.1307,4.1387,366400.0
2009-01-12 09:50:00,5.16,5.18,5.15,5.18,281600.0,4.1387,4.1548,4.1307,4.1548,281600.0
2009-01-12 09:55:00,5.18,5.18,5.16,5.18,345200.0,4.1548,4.1548,4.1387,4.1548,345200.0
2009-01-12 10:00:00,5.18,5.19,5.18,5.18,332800.0,4.1548,4.1628,4.1548,4.1548,332800.0
2009-01-12 10:05:00,5.18,5.19,5.17,5.18,224800.0,4.1548,4.1628,4.1468,4.1548,224800.0
2009-01-12 10:10:00,5.18,5.19,5.17,5.17,272800.0,4.1548,4.1628,4.1468,4.1468,272800.0
2009-01-12 10:15:00,5.17,5.18,5.17,5.18,182800.0,4.1468,4.1548,4.1468,4.1548,182800.0
2009-01-12 10:20:00,5.18,5.19,5.17,5.18,236800.0,4.1548,4.1628,4.1468,4.1548,236800.0
2009-01-12 10:25:00,5.18,5.18,5.18,5.18,262400.0,4.1548,4.1548,4.1548,4.1548,262400.0
2009-01-12 10:30:00,5.18,5.18,5.17,5.18,178000.0,4.1548,4.1548,4.1468,4.1548,178000.0
2009-01-12 10:35:00,5.18,5.18,5.17,5.17,209600.0,4.1548,4.1548,4.1468,4.1468,209600.0
2009-01-12 10:40:00,5.18,5.18,5.17,5.17,252400.0,4.1548,4.1548,4.1468,4.1468,252400.0
2009-01-12 10:45:00,5.17,5.17,5.15,5.16,219600.0,4.1468,4.1468,4.1307,4.1387,219600.0
2009-01-12 10:50:00,5.16,5.16,5.15,5.15,188400.0,4.1387,4.1387,4.1307,4.1307,188400.0
2009-01-12 10:55:00,5.15,5.16,5.14,5.14,231200.0,4.1307,4.1387,4.1227,4.1227,231200.0
2009-01-12 11:00:00,5.15,5.17,5.15,5.17,106800.0,4.1307,4.1468,4.1307,4.1468,106800.0
2009-01-12 11:05:00,5.16,5.18,5.16,5.16,189600.0,4.1387,4.1548,4.1387,4.1387,189600.0
2009-01-12 11:10:00,5.16,5.16,5.15,5.16,148400.0,4.1387,4.1387,4.1307,4.1387,148400.0
2009-01-12 11:15:00,5.16,5.16,5.16,5.16,150000.0,4.1387,4.1387,4.1387,4.1387,150000.0
2009-01-12 11:20:00,5.16,5.17,5.15,5.17,210000.0,4.1387,4.1468,4.1307,4.1468,210000.0
2009-01-12 11:25:00,5.17,5.17,5.15,5.16,107200.0,4.1468,4.1468,4.1307,4.1387,107200.0
2009-01-12 11:30:00,5.16,5.17,5.16,5.16,185200.0,4.1387,4.1468,4.1387,4.1387,185200.0
2009-01-12 11:35:00,5.17,5.17,5.15,5.16,255200.0,4.1468,4.1468,4.1307,4.1387,255200.0
2009-01-12 11:40:00,5.16,5.17,5.15,5.17,245200.0,4.1387,4.1468,4.1307,4.1468,245200.0
2009-01-12 11:45:00,5.17,5.18,5.17,5.17,182400.0,4.1468,4.1548,4.1468,4.1468,182400.0
2009-01-12 11:50:00,5.17,5.18,5.17,5.18,172400.0,4.1468,4.1548,4.1468,4.1548,172400.0
2009-01-12 11:55:00,5.18,5.18,5.17,5.17,180800.0,4.1548,4.1548,4.1468,4.1468,180800.0
2009-01-12 12:00:00,5.17,5.17,5.16,5.16,180400.0,4.1468,4.1468,4.1387,4.1387,180400.0
2009-01-12 12:05:00,5.16,5.17,5.16,5.17,138000.0,4.1387,4.1468,4.1387,4.1468,138000.0
2009-01-12 12:10:00,5.17,5.18,5.17,5.18,210800.0,4.1468,4.1548,4.1468,4.1548,210800.0
2009-01-12 12:15:00,5.18,5.18,5.17,5.18,166000.0,4.1548,4.1548,4.1468,4.1548,166000.0
2009-01-12 12:20:00,5.18,5.18,5.16,5.17,125600.0,4.1548,4.1548,4.1387,4.1468,125600.0
2009-01-12 12:25:00,5.16,5.17,5.16,5.17,84800.0,4.1387,4.1468,4.1387,4.1468,84800.0
2009-01-12 12:30:00,5.17,5.18,5.17,5.18,113200.0,4.1468,4.1548,4.1468,4.1548,113200.0
2009-01-12 12:35:00,5.18,5.18,5.17,5.18,102800.0,4.1548,4.1548,4.1468,4.1548,102800.0
2009-01-12 12:40:00,5.18,5.18,5.17,5.17,246000.0,4.1548,4.1548,4.1468,4.1468,246000.0
2009-01-12 12:45:00,5.17,5.18,5.17,5.17,184400.0,4.1468,4.1548,4.1468,4.1468,184400.0
2009-01-12 12:50:00,5.18,5.18,5.17,5.18,106800.0,4.1548,4.1548,4.1468,4.1548,106800.0
2009-01-12 12:55:00,5.18,5.18,5.17,5.18,154000.0,4.1548,4.1548,4.1468,4.1548,154000.0
2009-01-12 13:00:00,5.17,5.18,5.17,5.18,90800.0,4.1468,4.1548,4.1468,4.1548,90800.0
2009-01-12 13:05:00,5.18,5.18,5.17,5.18,100000.0,4.1548,4.1548,4.1468,4.1548,100000.0
2009-01-12 13:10:00,5.18,5.18,5.18,5.18,168400.0,4.1548,4.1548,4.1548,4.1548,168400.0
2009-01-12 13:15:00,5.18,5.18,5.18,5.18,71200.0,4.1548,4.1548,4.1548,4.1548,71200.0
2009-01-12 13:20:00,5.18,5.18,5.18,5.18,155200.0,4.1548,4.1548,4.1548,4.1548,155200.0
2009-01-12 13:25:00,5.18,5.18,5.18,5.18,188400.0,4.1548,4.1548,4.1548,4.1548,188400.0
2009-01-12 13:30:00,5.18,5.18,5.18,5.18,121200.0,4.1548,4.1548,4.1548,4.1548,121200.0
2009-01-12 13:35:00,5.18,5.18,5.17,5.17,330800.0,4.1548,4.1548,4.1468,4.1468,330800.0
2009-01-12 13:40:00,5.17,5.18,5.17,5.17,120800.0,4.1468,4.1548,4.1468,4.1468,120800.0
2009-01-12 13:45:00,5.17,5.18,5.17,5.17,378800.0,4.1468,4.1548,4.1468,4.1468,378800.0
2009-01-12 13:50:00,5.17,5.18,5.17,5.17,88000.0,4.1468,4.1548,4.1468,4.1468,88000.0
2009-01-12 13:55:00,5.17,5.18,5.17,5.18,262000.0,4.1468,4.1548,4.1468,4.1548,262000.0
2009-01-12 14:00:00,5.17,5.17,5.14,5.15,305600.0,4.1468,4.1468,4.1227,4.1307,305600.0
2009-01-12 14:05:00,5.15,5.16,5.14,5.15,217600.0,4.1307,4.1387,4.1227,4.1307,217600.0
2009-01-12 14:10:00,5.15,5.17,5.15,5.17,188400.0,4.1307,4.1468,4.1307,4.1468,188400.0
2009-01-12 14:15:00,5.17,5.18,5.17,5.18,126400.0,4.1468,4.1548,4.1468,4.1548,126400.0
2009-01-12 14:20:00,5.18,5.18,5.17,5.18,278000.0,4.1548,4.1548,4.1468,4.1548,278000.0
2009-01-12 14:25:00,5.18,5.18,5.18,5.18,168000.0,4.1548,4.1548,4.1548,4.1548,168000.0
2009-01-12 14:30:00,5.18,5.18,5.15,5.15,148800.0,4.1548,4.1548,4.1307,4.1307,148800.0
2009-01-12 14:35:00,5.15,5.16,5.15,5.16,106400.0,4.1307,4.1387,4.1307,4.1387,106400.0
2009-01-12 14:40:00,5.16,5.16,5.14,5.14,280800.0,4.1387,4.1387,4.1227,4.1227,280800.0
2009-01-12 14:45:00,5.14,5.15,5.14,5.15,238800.0,4.1227,4.1307,4.1227,4.1307,238800.0
2009-01-12 14:50:00,5.15,5.16,5.15,5.16,178400.0,4.1307,4.1387,4.1307,4.1387,178400.0
2009-01-12 14:55:00,5.16,5.17,5.15,5.15,160000.0,4.1387,4.1468,4.1307,4.1307,160000.0
2009-01-12 15:00:00,5.15,5.17,5.15,5.17,237200.0,4.1307,4.1468,4.1307,4.1468,237200.0
2009-01-12 15:05:00,5.17,5.17,5.14,5.15,336000.0,4.1468,4.1468,4.1227,4.1307,336000.0
2009-01-12 15:10:00,5.15,5.16,5.14,5.14,212000.0,4.1307,4.1387,4.1227,4.1227,212000.0
2009-01-12 15:15:00,5.14,5.16,5.13,5.14,330800.0,4.1227,4.1387,4.1147,4.1227,330800.0
2009-01-12 15:20:00,5.14,5.18,5.14,5.17,438000.0,4.1227,4.1548,4.1227,4.1468,438000.0
2009-01-12 15:25:00,5.17,5.17,5.15,5.16,279600.0,4.1468,4.1468,4.1307,4.1387,279600.0
2009-01-12 15:30:00,5.16,5.17,5.14,5.14,494800.0,4.1387,4.1468,4.1227,4.1227,494800.0
2009-01-12 15:35:00,5.14,5.14,5.13,5.13,562000.0,4.1227,4.1227,4.1147,4.1147,562000.0
2009-01-12 15:40:00,5.13,5.13,5.12,5.13,828800.0,4.1147,4.1147,4.1067,4.1147,828800.0
2009-01-12 15:45:00,5.13,5.17,5.12,5.17,610000.0,4.1147,4.1468,4.1067,4.1468,610000.0
2009-01-12 15:50:00,5.17,5.18,5.17,5.18,674000.0,4.1468,4.1548,4.1468,4.1548,674000.0
2009-01-12 15:55:00,5.17,5.18,5.16,5.16,715200.0,4.1468,4.1548,4.1387,4.1387,715200.0
2009-01-13 09:30:00,5.18,5.18,5.13,5.14,212000.0,4.1548,4.1548,4.1147,4.1227,212000.0
2009-01-13 09:35:00,5.14,5.22,5.14,5.2,483200.0,4.1227,4.1869,4.1227,4.1708,483200.0
2009-01-13 09:40:00,5.2,5.21,5.18,5.2,536400.0,4.1708,4.1788,4.1548,4.1708,536400.0
2009-01-13 09:45:00,5.2,5.23,5.18,5.2,1010800.0,4.1708,4.1949,4.1548,4.1708,1010800.0
2009-01-13 09:50:00,5.2,5.2,5.18,5.2,480400.0,4.1708,4.1708,4.1548,4.1708,480400.0
2009-01-13 09:55:00,5.19,5.21,5.18,5.18,311200.0,4.1628,4.1788,4.1548,4.1548,311200.0
2009-01-13 10:00:00,5.18,5.2,5.18,5.19,383600.0,4.1548,4.1708,4.1548,4.1628,383600.0
2009-01-13 10:05:00,5.19,5.2,5.18,5.19,520000.0,4.1628,4.1708,4.1548,4.1628,520000.0
2009-01-13 10:10:00,5.19,5.2,5.18,5.19,292800.0,4.1628,4.1708,4.1548,4.1628,292800.0
2009-01-13 10:15:00,5.19,5.19,5.15,5.16,403200.0,4.1628,4.1628,4.1307,4.1387,403200.0
2009-01-13 10:20:00,5.16,5.16,5.14,5.14,241200.0,4.1387,4.1387,4.1227,4.1227,241200.0
2009-01-13 10:25:00,5.14,5.15,5.13,5.14,152000.0,4.1227,4.1307,4.1147,4.1227,152000.0
2009-01-13 10:30:00,5.14,5.15,5.11,5.11,222800.0,4.1227,4.1307,4.0986,4.0986,222800.0
2009-01-13 10:35:00,5.11,5.13,5.11,5.12,254400.0,4.0986,4.1147,4.0986,4.1067,254400.0
2009-01-13 10:40:00,5.12,5.13,5.11,5.11,317600.0,4.1067,4.1147,4.0986,4.0986,317600.0
2009-01-13 10:45:00,5.11,5.15,5.11,5.15,161600.0,4.0986,4.1307,4.0986,4.1307,161600.0
2009-01-13 10:50:00,5.15,5.17,5.14,5.17,173200.0,4.1307,4.1468,4.1227,4.1468,173200.0
2009-01-13 10:55:00,5.17,5.17,5.15,5.15,187200.0,4.1468,4.1468,4.1307,4.1307,187200.0
2009-01-13 11:00:00,5.15,5.15,5.13,5.14,252400.0,4.1307,4.1307,4.1147,4.1227,252400.0
2009-01-13 11:05:00,5.14,5.18,5.14,5.18,170000.0,4.1227,4.1548,4.1227,4.1548,170000.0
2009-01-13 11:10:00,5.17,5.18,5.14,5.15,174400.0,4.1468,4.1548,4.1227,4.1307,174400.0
2009-01-13 11:15:00,5.15,5.15,5.13,5.14,178800.0,4.1307,4.1307,4.1147,4.1227,178800.0
2009-01-13 11:20:00,5.14,5.14,5.12,5.13,169200.0,4.1227,4.1227,4.1067,4.1147,169200.0
2009-01-13 11:25:00,5.14,5.16,5.13,5.16,218800.0,4.1227,4.1387,4.1147,4.1387,218800.0
2009-01-13 11:30:00,5.16,5.17,5.15,5.15,194400.0,4.1387,4.1468,4.1307,4.1307,194400.0
2009-01-13 11:35:00,5.15,5.15,5.13,5.14,188000.0,4.1307,4.1307,4.1147,4.1227,188000.0
2009-01-13 11:40:00,5.14,5.14,5.12,5.12,262800.0,4.1227,4.1227,4.1067,4.1067,262800.0
2009-01-13 11:45:00,5.12,5.12,5.11,5.12,211600.0,4.1067,4.1067,4.0986,4.1067,211600.0
2009-01-13 11:50:00,5.12,5.14,5.11,5.12,435200.0,4.1067,4.1227,4.0986,4.1067,435200.0
2009-01-13 11:55:00,5.12,5.13,5.11,5.12,348800.0,4.1067,4.1147,4.0986,4.1067,348800.0
2009-01-13 12:00:00,5.13,5.13,5.12,5.13,171200.0,4.1147,4.1147,4.1067,4.1147,171200.0
2009-01-13 12:05:00,5.13,5.14,5.12,5.13,220000.0,4.1147,4.1227,4.1067,4.1147,220000.0
2009-01-13 12:10:00,5.13,5.13,5.12,5.12,950800.0,4.1147,4.1147,4.1067,4.1067,950800.0
2009-01-13 12:15:00,5.12,5.12,5.1,5.1,203200.0,4.1067,4.1067,4.0906,4.0906,203200.0
2009-01-13 12:20:00,5.1,5.13,5.1,5.13,201200.0,4.0906,4.1147,4.0906,4.1147,201200.0
2009-01-13 12:25:00,5.13,5.13,5.13,5.13,73200.0,4.1147,4.1147,4.1147,4.1147,73200.0
2009-01-13 12:30:00,5.13,5.13,5.13,5.13,95600.0,4.1147,4.1147,4.1147,4.1147,95600.0
2009-01-13 12:35:00,5.13,5.13,5.12,5.13,239600.0,4.1147,4.1147,4.1067,4.1147,239600.0
2009-01-13 12:40:00,5.13,5.13,5.11,5.11,202000.0,4.1147,4.1147,4.0986,4.0986,202000.0
2009-01-13 12:45:00,5.11,5.11,5.11,5.11,211200.0,4.0986,4.0986,4.0986,4.0986,211200.0
2009-01-13 12:50:00,5.12,5.13,5.12,5.12,225200.0,4.1067,4.1147,4.1067,4.1067,225200.0
2009-01-13 12:55:00,5.12,5.12,5.1,5.1,133200.0,4.1067,4.1067,4.0906,4.0906,133200.0
2009-01-13 13:00:00,5.1,5.11,5.09,5.09,98800.0,4.0906,4.0986,4.0826,4.0826,98800.0
2009-01-13 13:05:00,5.09,5.1,5.09,5.1,207600.0,4.0826,4.0906,4.0826,4.0906,207600.0
2009-01-13 13:10:00,5.1,5.11,5.1,5.11,107600.0,4.0906,4.0986,4.0906,4.0986,107600.0
2009-01-13 13:15:00,5.11,5.11,5.09,5.09,124800.0,4.0986,4.0986,4.0826,4.0826,124800.0
2009-01-13 13:20:00,5.09,5.09,5.06,5.06,212000.0,4.0826,4.0826,4.0585,4.0585,212000.0
2009-01-13 13:25:00,5.07,5.07,5.06,5.07,167200.0,4.0665,4.0665,4.0585,4.0665,167200.0
2009-01-13 13:30:00,5.07,5.07,5.06,5.07,213600.0,4.0665,4.0665,4.0585,4.0665,213600.0
2009-01-13 13:35:00,5.07,5.07,5.06,5.07,242000.0,4.0665,4.0665,4.0585,4.0665,242000.0
2009-01-13 13:40:00,5.06,5.07,5.04,5.06,483200.0,4.0585,4.0665,4.0425,4.0585,483200.0
2009-01-13 13:45:00,5.06,5.07,5.05,5.06,178800.0,4.0585,4.0665,4.0505,4.0585,178800.0
2009-01-13 13:50:00,5.06,5.06,5.05,5.05,78800.0,4.0585,4.0585,4.0505,4.0505,78800.0
2009-01-13 13:55:00,5.05,5.05,5.03,5.03,155600.0,4.0505,4.0505,4.0345,4.0345,155600.0
2009-01-13 14:00:00,5.03,5.03,5.02,5.03,244400.0,4.0345,4.0345,4.0264,4.0345,244400.0
2009-01-13 14:05:00,5.03,5.06,5.03,5.06,375600.0,4.0345,4.0585,4.0345,4.0585,375600.0
2009-01-13 14:10:00,5.06,5.07,5.06,5.07,202000.0,4.0585,4.0665,4.0585,4.0665,202000.0
2009-01-13 14:15:00,5.07,5.07,5.06,5.07,92800.0,4.0665,4.0665,4.0585,4.0665,92800.0
2009-01-13 14:20:00,5.07,5.07,5.06,5.06,155200.0,4.0665,4.0665,4.0585,4.0585,155200.0
2009-01-13 14:25:00,5.06,5.06,5.04,5.05,698000.0,4.0585,4.0585,4.0425,4.0505,698000.0
2009-01-13 14:30:00,5.06,5.1,5.05,5.08,296400.0,4.0585,4.0906,4.0505,4.0746,296400.0
2009-01-13 14:35:00,5.08,5.1,5.08,5.1,182800.0,4.0746,4.0906,4.0746,4.0906,182800.0
2009-01-13 14:40:00,5.1,5.12,5.08,5.09,264000.0,4.0906,4.1067,4.0746,4.0826,264000.0
2009-01-13 14:45:00,5.09,5.13,5.09,5.11,249200.0,4.0826,4.1147,4.0826,4.0986,249200.0
2009-01-13 14:50:00,5.1,5.11,5.09,5.09,196800.0,4.0906,4.0986,4.0826,4.0826,196800.0
2009-01-13 14:55:00,5.09,5.11,5.07,5.07,227600.0,4.0826,4.0986,4.0665,4.0665,227600.0
2009-01-13 15:00:00,5.07,5.07,5.04,5.06,311600.0,4.0665,4.0665,4.0425,4.0585,311600.0
2009-01-13 15:05:00,5.06,5.06,5.04,5.04,384800.0,4.0585,4.0585,4.0425,4.0425,384800.0
2009-01-13 15:10:00,5.04,5.07,5.04,5.06,500400.0,4.0425,4.0665,4.0425,4.0585,500400.0
2009-01-13 15:15:00,5.07,5.09,5.06,5.08,374000.0,4.0665,4.0826,4.0585,4.0746,374000.0
2009-01-13 15:20:00,5.08,5.11,5.07,5.1,486400.0,4.0746,4.0986,4.0665,4.0906,486400.0
2009-01-13 15:25:00,5.1,5.11,5.08,5.1,949200.0,4.0906,4.0986,4.0746,4.0906,949200.0
2009-01-13 15:30:00,5.1,5.11,5.06,5.1,499600.0,4.0906,4.0986,4.0585,4.0906,499600.0
2009-01-13 15:35:00,5.1,5.12,5.09,5.1,655600.0,4.0906,4.1067,4.0826,4.0906,655600.0
2009-01-13 15:40:00,5.1,5.13,5.1,5.11,749200.0,4.0906,4.1147,4.0906,4.0986,749200.0
2009-01-13 15:45:00,5.11,5.12,5.09,5.11,506000.0,4.0986,4.1067,4.0826,4.0986,506000.0
2009-01-13 15:50:00,5.11,5.12,5.09,5.09,1058800.0,4.0986,4.1067,4.0826,4.0826,1058800.0
2009-01-13 15:55:00,5.09,5.1,5.07,5.08,1505200.0,4.0826,4.0906,4.0665,4.0746,1505200.0
2009-01-14 09:30:00,5.02,5.03,4.96,4.96,363200.0,4.0264,4.0345,3.9783,3.9783,363200.0
2009-01-14 09:35:00,4.96,5.01,4.95,4.96,381600.0,3.9783,4.0184,3.9703,3.9783,381600.0
2009-01-14 09:40:00,4.96,4.97,4.93,4.93,319200.0,3.9783,3.9863,3.9543,3.9543,319200.0
2009-01-14 09:45:00,4.93,4.93,4.92,4.93,521600.0,3.9543,3.9543,3.9462,3.9543,521600.0
2009-01-14 09:50:00,4.93,4.95,4.93,4.95,273200.0,3.9543,3.9703,3.9543,3.9703,273200.0
2009-01-14 09:55:00,4.95,4.96,4.94,4.94,262800.0,3.9703,3.9783,3.9623,3.9623,262800.0
2009-01-14 10:00:00,4.94,4.95,4.92,4.95,290400.0,3.9623,3.9703,3.9462,3.9703,290400.0
2009-01-14 10:05:00,4.95,4.95,4.94,4.95,272000.0,3.9703,3.9703,3.9623,3.9703,272000.0
2009-01-14 10:10:00,4.94,4.95,4.94,4.94,331600.0,3.9623,3.9703,3.9623,3.9623,331600.0
2009-01-14 10:15:00,4.94,4.94,4.92,4.93,480400.0,3.9623,3.9623,3.9462,3.9543,480400.0
2009-01-14 10:20:00,4.93,4.97,4.93,4.97,218400.0,3.9543,3.9863,3.9543,3.9863,218400.0
2009-01-14 10:25:00,4.97,4.97,4.96,4.96,132400.0,3.9863,3.9863,3.9783,3.9783,132400.0
2009-01-14 10:30:00,4.96,4.98,4.96,4.97,454000.0,3.9783,3.9944,3.9783,3.9863,454000.0
2009-01-14 10:35:00,4.97,4.98,4.96,4.97,276000.0,3.9863,3.9944,3.9783,3.9863,276000.0
2009-01-14 10:40:00,4.97,4.98,4.96,4.97,274400.0,3.9863,3.9944,3.9783,3.9863,274400.0
2009-01-14 10:45:00,4.97,4.97,4.96,4.96,306400.0,3.9863,3.9863,3.9783,3.9783,306400.0
2009-01-14 10:50:00,4.96,4.96,4.95,4.95,415600.0,3.9783,3.9783,3.9703,3.9703,415600.0
2009-01-14 10:55:00,4.95,4.97,4.95,4.96,279600.0,3.9703,3.9863,3.9703,3.9783,279600.0
2009-01-14 11:00:00,4.96,4.97,4.95,4.95,196400.0,3.9783,3.9863,3.9703,3.9703,196400.0
2009-01-14 11:05:00,4.95,4.95,4.94,4.95,255600.0,3.9703,3.9703,3.9623,3.9703,255600.0
2009-01-14 11:10:00,4.95,4.96,4.94,4.95,474800.0,3.9703,3.9783,3.9623,3.9703,474800.0
2009-01-14 11:15:00,4.95,4.95,4.93,4.94,250800.0,3.9703,3.9703,3.9543,3.9623,250800.0
2009-01-14 11:20:00,4.94,4.95,4.93,4.93,263200.0,3.9623,3.9703,3.9543,3.9543,263200.0
2009-01-14 11:25:00,4.94,4.96,4.94,4.95,240000.0,3.9623,3.9783,3.9623,3.9703,240000.0
2009-01-14 11:30:00,4.95,4.95,4.95,4.95,131600.0,3.9703,3.9703,3.9703,3.9703,131600.0
2009-01-14 11:35:00,4.95,4.95,4.93,4.94,216400.0,3.9703,3.9703,3.9543,3.9623,216400.0
2009-01-14 11:40:00,4.94,4.95,4.93,4.94,239200.0,3.9623,3.9703,3.9543,3.9623,239200.0
2009-01-14 11:45:00,4.93,4.94,4.93,4.94,351600.0,3.9543,3.9623,3.9543,3.9623,351600.0
2009-01-14 11:50:00,4.94,4.95,4.94,4.95,133200.0,3.9623,3.9703,3.9623,3.9703,133200.0
2009-01-14 11:55:00,4.95,4.95,4.95,4.95,110800.0,3.9703,3.9703,3.9703,3.9703,110800.0
2009-01-14 12:00:00,4.95,4.95,4.94,4.95,342800.0,3.9703,3.9703,3.9623,3.9703,342800.0
2009-01-14 12:05:00,4.95,4.95,4.94,4.95,191200.0,3.9703,3.9703,3.9623,3.9703,191200.0
2009-01-14 12:10:00,4.95,4.95,4.95,4.95,228800.0,3.9703,3.9703,3.9703,3.9703,228800.0
2009-01-14 12:15:00,4.95,4.95,4.94,4.95,152000.0,3.9703,3.9703,3.9623,3.9703,152000.0
2009-01-14 12:20:00,4.95,4.96,4.95,4.96,113600.0,3.9703,3.9783,3.9703,3.9783,113600.0
2009-01-14 12:25:00,4.95,4.96,4.95,4.95,130000.0,3.9703,3.9783,3.9703,3.9703,130000.0
2009-01-14 12:30:00,4.95,4.96,4.95,4.95,143600.0,3.9703,3.9783,3.9703,3.9703,143600.0
2009-01-14 12:35:00,4.95,4.95,4.94,4.95,146000.0,3.9703,3.9703,3.9623,3.9703,146000.0
2009-01-14 12:40:00,4.95,4.95,4.93,4.93,115200.0,3.9703,3.9703,3.9543,3.9543,115200.0
2009-01-14 12:45:00,4.94,4.96,4.93,4.95,292800.0,3.9623,3.9783,3.9543,3.9703,292800.0
2009-01-14 12:50:00,4.95,4.98,4.95,4.98,138400.0,3.9703,3.9944,3.9703,3.9944,138400.0
2009-01-14 12:55:00,4.98,4.98,4.97,4.98,98000.0,3.9944,3.9944,3.9863,3.9944,98000.0
2009-01-14 13:00:00,4.97,4.98,4.96,4.96,224000.0,3.9863,3.9944,3.9783,3.9783,224000.0
2009-01-14 13:05:00,4.96,4.97,4.96,4.96,146400.0,3.9783,3.9863,3.9783,3.9783,146400.0
2009-01-14 13:10:00,4.96,4.96,4.94,4.94,170800.0,3.9783,3.9783,3.9623,3.9623,170800.0
2009-01-14 13:15:00,4.94,4.94,4.93,4.94,166800.0,3.9623,3.9623,3.9543,3.9623,166800.0
2009-01-14 13:20:00,4.94,4.95,4.93,4.93,176000.0,3.9623,3.9703,3.9543,3.9543,176000.0
2009-01-14 13:25:00,4.93,4.93,4.92,4.92,96400.0,3.9543,3.9543,3.9462,3.9462,96400.0
2009-01-14 13:30:00,4.92,4.93,4.92,4.93,200000.0,3.9462,3.9543,3.9462,3.9543,200000.0
2009-01-14 13:35:00,4.93,4.93,4.92,4.92,243600.0,3.9543,3.9543,3.9462,3.9462,243600.0
2009-01-14 13:40:00,4.93,4.93,4.92,4.93,121200.0,3.9543,3.9543,3.9462,3.9543,121200.0
2009-01-14 13:45:00,4.93,4.94,4.93,4.93,123600.0,3.9543,3.9623,3.9543,3.9543,123600.0
2009-01-14 13:50:00,4.93,4.94,4.92,4.93,132400.0,3.9543,3.9623,3.9462,3.9543,132400.0
2009-01-14 13:55:00,4.93,4.93,4.92,4.92,137200.0,3.9543,3.9543,3.9462,3.9462,137200.0
2009-01-14 14:00:00,4.92,4.93,4.91,4.92,222800.0,3.9462,3.9543,3.9382,3.9462,222800.0
2009-01-14 14:05:00,4.92,4.93,4.9,4.93,192000.0,3.9462,3.9543,3.9302,3.9543,192000.0
2009-01-14 14:10:00,4.93,4.94,4.92,4.93,304000.0,3.9543,3.9623,3.9462,3.9543,304000.0
2009-01-14 14:15:00,4.93,4.94,4.92,4.93,158800.0,3.9543,3.9623,3.9462,3.9543,158800.0
2009-01-14 14:20:00,4.93,4.93,4.91,4.92,215600.0,3.9543,3.9543,3.9382,3.9462,215600.0
2009-01-14 14:25:00,4.92,4.92,4.91,4.92,212800.0,3.9462,3.9462,3.9382,3.9462,212800.0
2009-01-14 14:30:00,4.92,4.95,4.92,4.95,221200.0,3.9462,3.9703,3.9462,3.9703,221200.0
2009-01-14 14:35:00,4.95,4.96,4.93,4.94,184400.0,3.9703,3.9783,3.9543,3.9623,184400.0
2009-01-14 14:40:00,4.93,4.95,4.93,4.95,210000.0,3.9543,3.9703,3.9543,3.9703,210000.0
2009-01-14 14:45:00,4.95,4.95,4.93,4.93,422400.0,3.9703,3.9703,3.9543,3.9543,422400.0
2009-01-14 14:50:00,4.93,4.95,4.93,4.93,160000.0,3.9543,3.9703,3.9543,3.9543,160000.0
2009-01-14 14:55:00,4.93,4.93,4.92,4.93,442400.0,3.9543,3.9543,3.9462,3.9543,442400.0
2009-01-14 15:00:00,4.93,4.93,4.9,4.91,448400.0,3.9543,3.9543,3.9302,3.9382,448400.0
2009-01-14 15:05:00,4.9,4.91,4.89,4.9,438000.0,3.9302,3.9382,3.9222,3.9302,438000.0
2009-01-14 15:10:00,4.9,4.91,4.89,4.9,268400.0,3.9302,3.9382,3.9222,3.9302,268400.0
2009-01-14 15:15:00,4.9,4.9,4.88,4.9,274000.0,3.9302,3.9302,3.9142,3.9302,274000.0
2009-01-14 15:20:00,4.9,4.92,4.9,4.92,226800.0,3.9302,3.9462,3.9302,3.9462,226800.0
2009-01-14 15:25:00,4.92,4.93,4.91,4.91,504800.0,3.9462,3.9543,3.9382,3.9382,504800.0
2009-01-14 15:30:00,4.91,4.93,4.91,4.93,450000.0,3.9382,3.9543,3.9382,3.9543,450000.0
2009-01-14 15:35:00,4.93,4.93,4.91,4.91,433600.0,3.9543,3.9543,3.9382,3.9382,433600.0
2009-01-14 15:40:00,4.91,4.92,4.9,4.91,539200.0,3.9382,3.9462,3.9302,3.9382,539200.0
2009-01-14 15:45:00,4.91,4.93,4.9,4.92,596800.0,3.9382,3.9543,3.9302,3.9462,596800.0
2009-01-14 15:50:00,4.92,4.93,4.9,4.9,531200.0,3.9462,3.9543,3.9302,3.9302,531200.0
2009-01-14 15:55:00,4.9,4.9,4.9,4.9,868000.0,3.9302,3.9302,3.9302,3.9302,868000.0
2009-01-15 09:30:00,4.9,4.93,4.88,4.89,232800.0,3.9302,3.9543,3.9142,3.9222,232800.0
2009-01-15 09:35:00,4.89,4.9,4.87,4.89,308000.0,3.9222,3.9302,3.9061,3.9222,308000.0
2009-01-15 09:40:00,4.88,4.89,4.85,4.86,220400.0,3.9142,3.9222,3.8901,3.8981,220400.0
2009-01-15 09:45:00,4.86,4.86,4.83,4.84,267200.0,3.8981,3.8981,3.874,3.8821,267200.0
2009-01-15 09:50:00,4.84,4.88,4.84,4.87,461600.0,3.8821,3.9142,3.8821,3.9061,461600.0
2009-01-15 09:55:00,4.87,4.9,4.87,4.89,205200.0,3.9061,3.9302,3.9061,3.9222,205200.0
2009-01-15 10:00:00,4.89,4.9,4.87,4.88,409600.0,3.9222,3.9302,3.9061,3.9142,409600.0
2009-01-15 10:05:00,4.88,4.89,4.86,4.87,372000.0,3.9142,3.9222,3.8981,3.9061,372000.0
2009-01-15 10:10:00,4.87,4.88,4.87,4.88,238000.0,3.9061,3.9142,3.9061,3.9142,238000.0
2009-01-15 10:15:00,4.87,4.88,4.83,4.83,273600.0,3.9061,3.9142,3.874,3.874,273600.0
2009-01-15 10:20:00,4.83,4.85,4.82,4.82,329200.0,3.874,3.8901,3.866,3.866,329200.0
2009-01-15 10:25:00,4.82,4.82,4.81,4.82,254000.0,3.866,3.866,3.858,3.866,254000.0
2009-01-15 10:30:00,4.82,4.83,4.8,4.8,288400.0,3.866,3.874,3.85,3.85,288400.0
2009-01-15 10:35:00,4.8,4.82,4.79,4.82,271600.0,3.85,3.866,3.842,3.866,271600.0
2009-01-15 10:40:00,4.82,4.84,4.82,4.82,200000.0,3.866,3.8821,3.866,3.866,200000.0
2009-01-15 10:45:00,4.82,4.85,4.81,4.85,262800.0,3.866,3.8901,3.858,3.8901,262800.0
2009-01-15 10:50:00,4.85,4.86,4.85,4.86,269600.0,3.8901,3.8981,3.8901,3.8981,269600.0
2009-01-15 10:55:00,4.86,4.87,4.85,4.85,309200.0,3.8981,3.9061,3.8901,3.8901,309200.0
2009-01-15 11:00:00,4.85,4.86,4.84,4.85,173200.0,3.8901,3.8981,3.8821,3.8901,173200.0
2009-01-15 11:05:00,4.85,4.87,4.85,4.86,260800.0,3.8901,3.9061,3.8901,3.8981,260800.0
2009-01-15 11:10:00,4.86,4.87,4.86,4.86,91600.0,3.8981,3.9061,3.8981,3.8981,91600.0
2009-01-15 11:15:00,4.86,4.86,4.84,4.84,216800.0,3.8981,3.8981,3.8821,3.8821,216800.0
2009-01-15 11:20:00,4.84,4.88,4.84,4.88,162400.0,3.8821,3.9142,3.8821,3.9142,162400.0
2009-01-15 11:25:00,4.88,4.88,4.87,4.87,160400.0,3.9142,3.9142,3.9061,3.9061,160400.0
2009-01-15 11:30:00,4.87,4.89,4.87,4.88,78400.0,3.9061,3.9222,3.9061,3.9142,78400.0
2009-01-15 11:35:00,4.88,4.88,4.86,4.87,164400.0,3.9142,3.9142,3.8981,3.9061,164400.0
2009-01-15 11:40:00,4.87,4.87,4.86,4.86,94800.0,3.9061,3.9061,3.8981,3.8981,94800.0
2009-01-15 11:45:00,4.86,4.86,4.85,4.85,78400.0,3.8981,3.8981,3.8901,3.8901,78400.0
2009-01-15 11:50:00,4.85,4.87,4.85,4.87,98800.0,3.8901,3.9061,3.8901,3.9061,98800.0
2009-01-15 11:55:00,4.87,4.87,4.87,4.87,56000.0,3.9061,3.9061,3.9061,3.9061,56000.0
2009-01-15 12:00:00,4.87,4.88,4.87,4.87,99600.0,3.9061,3.9142,3.9061,3.9061,99600.0
2009-01-15 12:05:00,4.87,4.87,4.85,4.87,327200.0,3.9061,3.9061,3.8901,3.9061,327200.0
2009-01-15 12:10:00,4.87,4.89,4.87,4.88,127600.0,3.9061,3.9222,3.9061,3.9142,127600.0
2009-01-15 12:15:00,4.88,4.9,4.87,4.89,153200.0,3.9142,3.9302,3.9061,3.9222,153200.0
2009-01-15 12:20:00,4.89,4.89,4.87,4.88,72000.0,3.9222,3.9222,3.9061,3.9142,72000.0
2009-01-15 12:25:00,4.88,4.88,4.86,4.87,118400.0,3.9142,3.9142,3.8981,3.9061,118400.0
2009-01-15 12:30:00,4.87,4.88,4.86,4.88,162800.0,3.9061,3.9142,3.8981,3.9142,162800.0
2009-01-15 12:35:00,4.88,4.88,4.85,4.85,98000.0,3.9142,3.9142,3.8901,3.8901,98000.0
2009-01-15 12:40:00,4.85,4.87,4.85,4.87,111600.0,3.8901,3.9061,3.8901,3.9061,111600.0
2009-01-15 12:45:00,4.87,4.87,4.86,4.87,93200.0,3.9061,3.9061,3.8981,3.9061,93200.0
2009-01-15 12:50:00,4.87,4.89,4.87,4.88,118000.0,3.9061,3.9222,3.9061,3.9142,118000.0
2009-01-15 12:55:00,4.88,4.88,4.87,4.87,99200.0,3.9142,3.9142,3.9061,3.9061,99200.0
2009-01-15 13:00:00,4.87,4.9,4.87,4.89,222000.0,3.9061,3.9302,3.9061,3.9222,222000.0
2009-01-15 13:05:00,4.89,4.91,4.89,4.9,181600.0,3.9222,3.9382,3.9222,3.9302,181600.0
2009-01-15 13:10:00,4.9,4.91,4.88,4.9,176000.0,3.9302,3.9382,3.9142,3.9302,176000.0
2009-01-15 13:15:00,4.9,4.91,4.9,4.91,155200.0,3.9302,3.9382,3.9302,3.9382,155200.0
2009-01-15 13:20:00,4.91,4.92,4.9,4.92,235600.0,3.9382,3.9462,3.9302,3.9462,235600.0
2009-01-15 13:25:00,4.92,4.93,4.92,4.93,160800.0,3.9462,3.9543,3.9462,3.9543,160800.0
2009-01-15 13:30:00,4.93,4.95,4.93,4.94,190000.0,3.9543,3.9703,3.9543,3.9623,190000.0
2009-01-15 13:35:00,4.94,4.96,4.93,4.96,305200.0,3.9623,3.9783,3.9543,3.9783,305200.0
2009-01-15 13:40:00,4.96,4.99,4.96,4.98,322400.0,3.9783,4.0024,3.9783,3.9944,322400.0
2009-01-15 13:45:00,4.98,4.98,4.95,4.96,209200.0,3.9944,3.9944,3.9703,3.9783,209200.0
2009-01-15 13:50:00,4.96,5.0,4.96,4.99,333200.0,3.9783,4.0104,3.9783,4.0024,333200.0
2009-01-15 13:55:00,4.99,5.02,4.98,5.01,445200.0,4.0024,4.0264,3.9944,4.0184,445200.0
2009-01-15 14:00:00,5.01,5.02,4.99,4.99,288400.0,4.0184,4.0264,4.0024,4.0024,288400.0
2009-01-15 14:05:00,4.99,5.03,4.99,5.02,379600.0,4.0024,4.0345,4.0024,4.0264,379600.0
2009-01-15 14:10:00,5.02,5.03,4.99,4.99,422400.0,4.0264,4.0345,4.0024,4.0024,422400.0
2009-01-15 14:15:00,5.0,5.05,4.99,5.04,837200.0,4.0104,4.0505,4.0024,4.0425,837200.0
2009-01-15 14:20:00,5.04,5.06,5.04,5.05,954000.0,4.0425,4.0585,4.0425,4.0505,954000.0
2009-01-15 14:25:00,5.05,5.1,5.05,5.09,630400.0,4.0505,4.0906,4.0505,4.0826,630400.0
2009-01-15 14:30:00,5.09,5.12,5.07,5.09,581200.0,4.0826,4.1067,4.0665,4.0826,581200.0
2009-01-15 14:35:00,5.09,5.1,5.07,5.1,658000.0,4.0826,4.0906,4.0665,4.0906,658000.0
2009-01-15 14:40:00,5.1,5.13,5.09,5.11,510000.0,4.0906,4.1147,4.0826,4.0986,510000.0
2009-01-15 14:45:00,5.12,5.15,5.11,5.12,523600.0,4.1067,4.1307,4.0986,4.1067,523600.0
2009-01-15 14:50:00,5.12,5.13,5.08,5.09,559200.0,4.1067,4.1147,4.0746,4.0826,559200.0
2009-01-15 14:55:00,5.09,5.1,5.07,5.07,324800.0,4.0826,4.0906,4.0665,4.0665,324800.0
2009-01-15 15:00:00,5.07,5.08,5.05,5.05,562800.0,4.0665,4.0746,4.0505,4.0505,562800.0
2009-01-15 15:05:00,5.05,5.08,5.03,5.04,656800.0,4.0505,4.0746,4.0345,4.0425,656800.0
2009-01-15 15:10:00,5.04,5.07,5.04,5.06,541600.0,4.0425,4.0665,4.0425,4.0585,541600.0
2009-01-15 15:15:00,5.06,5.08,5.06,5.07,395200.0,4.0585,4.0746,4.0585,4.0665,395200.0
2009-01-15 15:20:00,5.08,5.08,5.03,5.03,782000.0,4.0746,4.0746,4.0345,4.0345,782000.0
2009-01-15 15:25:00,5.03,5.03,5.01,5.03,374400.0,4.0345,4.0345,4.0184,4.0345,374400.0
2009-01-15 15:30:00,5.03,5.03,5.0,5.01,678400.0,4.0345,4.0345,4.0104,4.0184,678400.0
2009-01-15 15:35:00,5.01,5.02,4.99,5.02,434800.0,4.0184,4.0264,4.0024,4.0264,434800.0
2009-01-15 15:40:00,5.02,5.02,4.97,4.97,490800.0,4.0264,4.0264,3.9863,3.9863,490800.0
2009-01-15 15:45:00,4.97,5.01,4.96,4.99,578000.0,3.9863,4.0184,3.9783,4.0024,578000.0
2009-01-15 15:50:00,4.99,5.03,4.99,5.03,642400.0,4.0024,4.0345,4.0024,4.0345,642400.0
2009-01-15 15:55:00,5.03,5.04,5.02,5.04,1280400.0,4.0345,4.0425,4.0264,4.0425,1280400.0
2009-01-16 09:30:00,5.12,5.15,5.1,5.1,1229200.0,4.1067,4.1307,4.0906,4.0906,1229200.0
2009-01-16 09:35:00,5.1,5.1,5.04,5.08,290800.0,4.0906,4.0906,4.0425,4.0746,290800.0
2009-01-16 09:40:00,5.07,5.09,5.05,5.09,328400.0,4.0665,4.0826,4.0505,4.0826,328400.0
2009-01-16 09:45:00,5.09,5.1,5.08,5.09,295600.0,4.0826,4.0906,4.0746,4.0826,295600.0
2009-01-16 09:50:00,5.09,5.09,5.06,5.07,278400.0,4.0826,4.0826,4.0585,4.0665,278400.0
2009-01-16 09:55:00,5.07,5.07,5.05,5.07,156000.0,4.0665,4.0665,4.0505,4.0665,156000.0
2009-01-16 10:00:00,5.06,5.09,5.06,5.07,253600.0,4.0585,4.0826,4.0585,4.0665,253600.0
2009-01-16 10:05:00,5.07,5.09,5.07,5.07,260800.0,4.0665,4.0826,4.0665,4.0665,260800.0
2009-01-16 10:10:00,5.06,5.08,5.04,5.08,342000.0,4.0585,4.0746,4.0425,4.0746,342000.0
2009-01-16 10:15:00,5.08,5.08,5.05,5.05,265200.0,4.0746,4.0746,4.0505,4.0505,265200.0
2009-01-16 10:20:00,5.05,5.08,5.05,5.08,275200.0,4.0505,4.0746,4.0505,4.0746,275200.0
2009-01-16 10:25:00,5.08,5.1,5.07,5.09,265200.0,4.0746,4.0906,4.0665,4.0826,265200.0
2009-01-16 10:30:00,5.09,5.1,5.07,5.1,250400.0,4.0826,4.0906,4.0665,4.0906,250400.0
2009-01-16 10:35:00,5.1,5.11,5.1,5.11,128800.0,4.0906,4.0986,4.0906,4.0986,128800.0
2009-01-16 10:40:00,5.11,5.11,5.07,5.07,181200.0,4.0986,4.0986,4.0665,4.0665,181200.0
2009-01-16 10:45:00,5.07,5.08,5.06,5.06,161600.0,4.0665,4.0746,4.0585,4.0585,161600.0
2009-01-16 10:50:00,5.06,5.08,5.05,5.08,147600.0,4.0585,4.0746,4.0505,4.0746,147600.0
2009-01-16 10:55:00,5.08,5.08,5.06,5.07,162000.0,4.0746,4.0746,4.0585,4.0665,162000.0
2009-01-16 11:00:00,5.07,5.07,5.06,5.07,132400.0,4.0665,4.0665,4.0585,4.0665,132400.0
2009-01-16 11:05:00,5.07,5.08,5.05,5.08,247600.0,4.0665,4.0746,4.0505,4.0746,247600.0
2009-01-16 11:10:00,5.08,5.1,5.08,5.09,216000.0,4.0746,4.0906,4.0746,4.0826,216000.0
2009-01-16 11:15:00,5.09,5.09,5.08,5.09,172800.0,4.0826,4.0826,4.0746,4.0826,172800.0
2009-01-16 11:20:00,5.09,5.12,5.09,5.12,301600.0,4.0826,4.1067,4.0826,4.1067,301600.0
2009-01-16 11:25:00,5.12,5.13,5.11,5.11,172000.0,4.1067,4.1147,4.0986,4.0986,172000.0
2009-01-16 11:30:00,5.11,5.12,5.07,5.08,195200.0,4.0986,4.1067,4.0665,4.0746,195200.0
2009-01-16 11:35:00,5.08,5.08,5.06,5.07,164400.0,4.0746,4.0746,4.0585,4.0665,164400.0
2009-01-16 11:40:00,5.07,5.07,5.05,5.07,245200.0,4.0665,4.0665,4.0505,4.0665,245200.0
2009-01-16 11:45:00,5.07,5.07,5.04,5.05,394400.0,4.0665,4.0665,4.0425,4.0505,394400.0
2009-01-16 11:50:00,5.05,5.05,5.04,5.05,194800.0,4.0505,4.0505,4.0425,4.0505,194800.0
2009-01-16 11:55:00,5.05,5.05,5.03,5.04,156000.0,4.0505,4.0505,4.0345,4.0425,156000.0
2009-01-16 12:00:00,5.04,5.05,5.04,5.04,114400.0,4.0425,4.0505,4.0425,4.0425,114400.0
2009-01-16 12:05:00,5.04,5.04,5.02,5.02,183600.0,4.0425,4.0425,4.0264,4.0264,183600.0
2009-01-16 12:10:00,5.02,5.03,5.01,5.02,89200.0,4.0264,4.0345,4.0184,4.0264,89200.0
2009-01-16 12:15:00,5.02,5.02,4.98,5.0,192400.0,4.0264,4.0264,3.9944,4.0104,192400.0
2009-01-16 12:20:00,5.0,5.0,4.98,4.99,216000.0,4.0104,4.0104,3.9944,4.0024,216000.0
2009-01-16 12:25:00,4.99,5.01,4.98,5.0,192400.0,4.0024,4.0184,3.9944,4.0104,192400.0
2009-01-16 12:30:00,4.99,5.01,4.99,5.0,192400.0,4.0024,4.0184,4.0024,4.0104,192400.0
2009-01-16 12:35:00,5.0,5.0,4.98,5.0,210400.0,4.0104,4.0104,3.9944,4.0104,210400.0
2009-01-16 12:40:00,5.0,5.01,5.0,5.01,104000.0,4.0104,4.0184,4.0104,4.0184,104000.0
2009-01-16 12:45:00,5.01,5.01,5.0,5.0,72000.0,4.0184,4.0184,4.0104,4.0104,72000.0
2009-01-16 12:50:00,5.01,5.04,5.0,5.03,132000.0,4.0184,4.0425,4.0104,4.0345,132000.0
2009-01-16 12:55:00,5.03,5.03,5.01,5.03,94400.0,4.0345,4.0345,4.0184,4.0345,94400.0
2009-01-16 13:00:00,5.04,5.05,5.04,5.04,290000.0,4.0425,4.0505,4.0425,4.0425,290000.0
2009-01-16 13:05:00,5.04,5.04,5.02,5.03,103600.0,4.0425,4.0425,4.0264,4.0345,103600.0
2009-01-16 13:10:00,5.03,5.06,5.03,5.04,82000.0,4.0345,4.0585,4.0345,4.0425,82000.0
2009-01-16 13:15:00,5.04,5.04,5.01,5.02,149200.0,4.0425,4.0425,4.0184,4.0264,149200.0
2009-01-16 13:20:00,5.02,5.03,5.01,5.03,104400.0,4.0264,4.0345,4.0184,4.0345,104400.0
2009-01-16 13:25:00,5.02,5.03,5.01,5.03,85600.0,4.0264,4.0345,4.0184,4.0345,85600.0
2009-01-16 13:30:00,5.03,5.05,5.02,5.05,246400.0,4.0345,4.0505,4.0264,4.0505,246400.0
2009-01-16 13:35:00,5.05,5.07,5.05,5.06,171600.0,4.0505,4.0665,4.0505,4.0585,171600.0
2009-01-16 13:40:00,5.06,5.08,5.06,5.07,140800.0,4.0585,4.0746,4.0585,4.0665,140800.0
2009-01-16 13:45:00,5.07,5.07,5.06,5.06,109600.0,4.0665,4.0665,4.0585,4.0585,109600.0
2009-01-16 13:50:00,5.06,5.07,5.05,5.05,93600.0,4.0585,4.0665,4.0505,4.0505,93600.0
2009-01-16 13:55:00,5.05,5.07,5.05,5.07,160400.0,4.0505,4.0665,4.0505,4.0665,160400.0
2009-01-16 14:00:00,5.07,5.08,5.06,5.08,132000.0,4.0665,4.0746,4.0585,4.0746,132000.0
2009-01-16 14:05:00,5.08,5.11,5.08,5.1,179200.0,4.0746,4.0986,4.0746,4.0906,179200.0
2009-01-16 14:10:00,5.1,5.11,5.09,5.11,288800.0,4.0906,4.0986,4.0826,4.0986,288800.0
2009-01-16 14:15:00,5.11,5.12,5.1,5.11,597600.0,4.0986,4.1067,4.0906,4.0986,597600.0
2009-01-16 14:20:00,5.11,5.11,5.09,5.11,389200.0,4.0986,4.0986,4.0826,4.0986,389200.0
2009-01-16 14:25:00,5.12,5.13,5.11,5.12,337600.0,4.1067,4.1147,4.0986,4.1067,337600.0
2009-01-16 14:30:00,5.12,5.14,5.09,5.1,286800.0,4.1067,4.1227,4.0826,4.0906,286800.0
2009-01-16 14:35:00,5.1,5.13,5.1,5.11,310400.0,4.0906,4.1147,4.0906,4.0986,310400.0
2009-01-16 14:40:00,5.11,5.13,5.08,5.1,274000.0,4.0986,4.1147,4.0746,4.0906,274000.0
2009-01-16 14:45:00,5.1,5.12,5.1,5.12,248800.0,4.0906,4.1067,4.0906,4.1067,248800.0
2009-01-16 14:50:00,5.12,5.15,5.12,5.14,316000.0,4.1067,4.1307,4.1067,4.1227,316000.0
2009-01-16 14:55:00,5.14,5.16,5.14,5.16,272400.0,4.1227,4.1387,4.1227,4.1387,272400.0
2009-01-16 15:00:00,5.16,5.16,5.11,5.11,294000.0,4.1387,4.1387,4.0986,4.0986,294000.0
2009-01-16 15:05:00,5.11,5.14,5.11,5.14,407200.0,4.0986,4.1227,4.0986,4.1227,407200.0
2009-01-16 15:10:00,5.14,5.17,5.14,5.15,260800.0,4.1227,4.1468,4.1227,4.1307,260800.0
2009-01-16 15:15:00,5.16,5.19,5.15,5.17,288800.0,4.1387,4.1628,4.1307,4.1468,288800.0
2009-01-16 15:20:00,5.17,5.19,5.14,5.18,410400.0,4.1468,4.1628,4.1227,4.1548,410400.0
2009-01-16 15:25:00,5.18,5.19,5.14,5.14,446000.0,4.1548,4.1628,4.1227,4.1227,446000.0
2009-01-16 15:30:00,5.14,5.17,5.13,5.16,480800.0,4.1227,4.1468,4.1147,4.1387,480800.0
2009-01-16 15:35:00,5.16,5.17,5.15,5.16,319200.0,4.1387,4.1468,4.1307,4.1387,319200.0
2009-01-16 15:40:00,5.16,5.17,5.14,5.16,650000.0,4.1387,4.1468,4.1227,4.1387,650000.0
2009-01-16 15:45:00,5.16,5.17,5.15,5.15,480000.0,4.1387,4.1468,4.1307,4.1307,480000.0
2009-01-16 15:50:00,5.16,5.17,5.16,5.17,651200.0,4.1387,4.1468,4.1387,4.1468,651200.0
2009-01-16 15:55:00,5.17,5.17,5.16,5.16,672000.0,4.1468,4.1468,4.1387,4.1387,672000.0
2009-01-20 09:30:00,5.14,5.14,5.04,5.07,377600.0,4.1227,4.1227,4.0425,4.0665,377600.0
2009-01-20 09:35:00,5.07,5.07,5.01,5.04,386800.0,4.0665,4.0665,4.0184,4.0425,386800.0
2009-01-20 09:40:00,5.04,5.05,5.03,5.04,158400.0,4.0425,4.0505,4.0345,4.0425,158400.0
2009-01-20 09:45:00,5.03,5.03,4.97,5.0,503600.0,4.0345,4.0345,3.9863,4.0104,503600.0
2009-01-20 09:50:00,5.0,5.02,4.98,4.98,377600.0,4.0104,4.0264,3.9944,3.9944,377600.0
2009-01-20 09:55:00,4.98,5.01,4.97,5.0,324400.0,3.9944,4.0184,3.9863,4.0104,324400.0
2009-01-20 10:00:00,5.0,5.0,4.96,4.99,246000.0,4.0104,4.0104,3.9783,4.0024,246000.0
2009-01-20 10:05:00,4.99,5.02,4.99,5.01,340800.0,4.0024,4.0264,4.0024,4.0184,340800.0
2009-01-20 10:10:00,5.01,5.02,4.99,5.02,264800.0,4.0184,4.0264,4.0024,4.0264,264800.0
2009-01-20 10:15:00,5.01,5.02,5.0,5.02,209600.0,4.0184,4.0264,4.0104,4.0264,209600.0
2009-01-20 10:20:00,5.02,5.03,5.01,5.01,194800.0,4.0264,4.0345,4.0184,4.0184,194800.0
2009-01-20 10:25:00,5.01,5.01,5.0,5.01,221200.0,4.0184,4.0184,4.0104,4.0184,221200.0
2009-01-20 10:30:00,5.01,5.01,5.0,5.0,192000.0,4.0184,4.0184,4.0104,4.0104,192000.0
2009-01-20 10:35:00,5.0,5.01,4.99,4.99,210800.0,4.0104,4.0184,4.0024,4.0024,210800.0
2009-01-20 10:40:00,5.0,5.0,4.97,4.98,167600.0,4.0104,4.0104,3.9863,3.9944,167600.0
2009-01-20 10:45:00,4.98,5.0,4.98,4.99,132400.0,3.9944,4.0104,3.9944,4.0024,132400.0
2009-01-20 10:50:00,4.99,5.0,4.98,4.99,237200.0,4.0024,4.0104,3.9944,4.0024,237200.0
2009-01-20 10:55:00,4.99,5.0,4.97,4.98,252000.0,4.0024,4.0104,3.9863,3.9944,252000.0
2009-01-20 11:00:00,4.98,5.01,4.98,4.99,165200.0,3.9944,4.0184,3.9944,4.0024,165200.0
2009-01-20 11:05:00,4.99,5.0,4.98,4.98,123600.0,4.0024,4.0104,3.9944,3.9944,123600.0
2009-01-20 11:10:00,4.98,4.99,4.98,4.98,133600.0,3.9944,4.0024,3.9944,3.9944,133600.0
2009-01-20 11:15:00,4.98,5.0,4.98,4.99,121600.0,3.9944,4.0104,3.9944,4.0024,121600.0
2009-01-20 11:20:00,4.99,4.99,4.97,4.97,124000.0,4.0024,4.0024,3.9863,3.9863,124000.0
2009-01-20 11:25:00,4.97,4.99,4.97,4.99,134800.0,3.9863,4.0024,3.9863,4.0024,134800.0
2009-01-20 11:30:00,4.99,5.01,4.99,5.01,242800.0,4.0024,4.0184,4.0024,4.0184,242800.0
2009-01-20 11:35:00,5.01,5.03,5.0,5.03,213200.0,4.0184,4.0345,4.0104,4.0345,213200.0
2009-01-20 11:40:00,5.03,5.03,5.02,5.02,133200.0,4.0345,4.0345,4.0264,4.0264,133200.0
2009-01-20 11:45:00,5.02,5.03,5.02,5.02,56400.0,4.0264,4.0345,4.0264,4.0264,56400.0
2009-01-20 11:50:00,5.02,5.02,5.0,5.0,110000.0,4.0264,4.0264,4.0104,4.0104,110000.0
2009-01-20 11:55:00,5.0,5.0,4.98,4.99,206000.0,4.0104,4.0104,3.9944,4.0024,206000.0
2009-01-20 12:00:00,4.99,5.02,4.99,5.02,177200.0,4.0024,4.0264,4.0024,4.0264,177200.0
2009-01-20 12:05:00,5.02,5.02,4.99,5.0,148400.0,4.0264,4.0264,4.0024,4.0104,148400.0
2009-01-20 12:10:00,4.99,5.01,4.99,5.01,216800.0,4.0024,4.0184,4.0024,4.0184,216800.0
2009-01-20 12:15:00,5.01,5.01,4.99,4.99,95200.0,4.0184,4.0184,4.0024,4.0024,95200.0
2009-01-20 12:20:00,4.99,4.99,4.98,4.98,174800.0,4.0024,4.0024,3.9944,3.9944,174800.0
2009-01-20 12:25:00,4.98,4.98,4.95,4.96,231200.0,3.9944,3.9944,3.9703,3.9783,231200.0
2009-01-20 12:30:00,4.96,4.99,4.96,4.99,147200.0,3.9783,4.0024,3.9783,4.0024,147200.0
2009-01-20 12:35:00,4.99,5.01,4.99,4.99,148800.0,4.0024,4.0184,4.0024,4.0024,148800.0
2009-01-20 12:40:00,4.99,5.01,4.98,5.0,143600.0,4.0024,4.0184,3.9944,4.0104,143600.0
2009-01-20 12:45:00,5.0,5.02,4.98,4.99,172800.0,4.0104,4.0264,3.9944,4.0024,172800.0
2009-01-20 12:50:00,4.99,5.0,4.97,4.98,524400.0,4.0024,4.0104,3.9863,3.9944,524400.0
2009-01-20 12:55:00,4.98,4.99,4.97,4.98,55600.0,3.9944,4.0024,3.9863,3.9944,55600.0
2009-01-20 13:00:00,4.98,5.01,4.98,5.0,99600.0,3.9944,4.0184,3.9944,4.0104,99600.0
2009-01-20 13:05:00,5.0,5.0,4.97,4.97,156400.0,4.0104,4.0104,3.9863,3.9863,156400.0
2009-01-20 13:10:00,4.97,4.98,4.96,4.96,124000.0,3.9863,3.9944,3.9783,3.9783,124000.0
2009-01-20 13:15:00,4.96,4.98,4.96,4.97,68400.0,3.9783,3.9944,3.9783,3.9863,68400.0
2009-01-20 13:20:00,4.97,4.98,4.96,4.98,129600.0,3.9863,3.9944,3.9783,3.9944,129600.0
2009-01-20 13:25:00,4.98,4.99,4.97,4.98,85600.0,3.9944,4.0024,3.9863,3.9944,85600.0
2009-01-20 13:30:00,4.98,4.98,4.95,4.95,164400.0,3.9944,3.9944,3.9703,3.9703,164400.0
2009-01-20 13:35:00,4.95,4.97,4.95,4.97,56800.0,3.9703,3.9863,3.9703,3.9863,56800.0
2009-01-20 13:40:00,4.97,4.99,4.96,4.99,73600.0,3.9863,4.0024,3.9783,4.0024,73600.0
2009-01-20 13:45:00,4.99,4.99,4.94,4.95,106400.0,4.0024,4.0024,3.9623,3.9703,106400.0
2009-01-20 13:50:00,4.95,4.97,4.95,4.96,162400.0,3.9703,3.9863,3.9703,3.9783,162400.0
2009-01-20 13:55:00,4.96,4.97,4.95,4.96,146800.0,3.9783,3.9863,3.9703,3.9783,146800.0
2009-01-20 14:00:00,4.96,4.96,4.94,4.96,92400.0,3.9783,3.9783,3.9623,3.9783,92400.0
2009-01-20 14:05:00,4.96,4.99,4.96,4.98,136400.0,3.9783,4.0024,3.9783,3.9944,136400.0
2009-01-20 14:10:00,4.97,4.97,4.95,4.95,159600.0,3.9863,3.9863,3.9703,3.9703,159600.0
2009-01-20 14:15:00,4.94,4.96,4.94,4.94,171200.0,3.9623,3.9783,3.9623,3.9623,171200.0
2009-01-20 14:20:00,4.94,4.94,4.92,4.93,144400.0,3.9623,3.9623,3.9462,3.9543,144400.0
2009-01-20 14:25:00,4.93,4.94,4.93,4.94,193200.0,3.9543,3.9623,3.9543,3.9623,193200.0
2009-01-20 14:30:00,4.94,4.95,4.93,4.95,168400.0,3.9623,3.9703,3.9543,3.9703,168400.0
2009-01-20 14:35:00,4.95,4.97,4.95,4.95,252800.0,3.9703,3.9863,3.9703,3.9703,252800.0
2009-01-20 14:40:00,4.95,4.96,4.93,4.93,248400.0,3.9703,3.9783,3.9543,3.9543,248400.0
2009-01-20 14:45:00,4.93,4.94,4.91,4.92,250800.0,3.9543,3.9623,3.9382,3.9462,250800.0
2009-01-20 14:50:00,4.92,4.95,4.92,4.94,343200.0,3.9462,3.9703,3.9462,3.9623,343200.0
2009-01-20 14:55:00,4.93,4.94,4.92,4.93,303600.0,3.9543,3.9623,3.9462,3.9543,303600.0
2009-01-20 15:00:00,4.92,4.93,4.9,4.92,399600.0,3.9462,3.9543,3.9302,3.9462,399600.0
2009-01-20 15:05:00,4.92,4.92,4.89,4.9,364800.0,3.9462,3.9462,3.9222,3.9302,364800.0
2009-01-20 15:10:00,4.9,4.92,4.9,4.91,366400.0,3.9302,3.9462,3.9302,3.9382,366400.0
2009-01-20 15:15:00,4.91,4.92,4.88,4.91,266000.0,3.9382,3.9462,3.9142,3.9382,266000.0
2009-01-20 15:20:00,4.91,4.92,4.9,4.92,303600.0,3.9382,3.9462,3.9302,3.9462,303600.0
2009-01-20 15:25:00,4.91,4.94,4.91,4.92,359200.0,3.9382,3.9623,3.9382,3.9462,359200.0
2009-01-20 15:30:00,4.92,4.94,4.92,4.94,508000.0,3.9462,3.9623,3.9462,3.9623,508000.0
2009-01-20 15:35:00,4.94,4.96,4.92,4.93,477200.0,3.9623,3.9783,3.9462,3.9543,477200.0
2009-01-20 15:40:00,4.93,4.93,4.88,4.89,616400.0,3.9543,3.9543,3.9142,3.9222,616400.0
2009-01-20 15:45:00,4.89,4.91,4.88,4.91,500400.0,3.9222,3.9382,3.9142,3.9382,500400.0
2009-01-20 15:50:00,4.91,4.91,4.88,4.89,681200.0,3.9382,3.9382,3.9142,3.9222,681200.0
2009-01-20 15:55:00,4.88,4.89,4.87,4.89,1157200.0,3.9142,3.9222,3.9061,3.9222,1157200.0
2009-01-21 09:30:00,4.94,5.0,4.94,4.96,385200.0,3.9623,4.0104,3.9623,3.9783,385200.0
2009-01-21 09:35:00,4.97,4.97,4.91,4.91,388400.0,3.9863,3.9863,3.9382,3.9382,388400.0
2009-01-21 09:40:00,4.92,4.93,4.9,4.9,236400.0,3.9462,3.9543,3.9302,3.9302,236400.0
2009-01-21 09:45:00,4.9,4.92,4.9,4.92,173600.0,3.9302,3.9462,3.9302,3.9462,173600.0
2009-01-21 09:50:00,4.92,4.95,4.9,4.95,384400.0,3.9462,3.9703,3.9302,3.9703,384400.0
2009-01-21 09:55:00,4.95,4.97,4.92,4.92,216400.0,3.9703,3.9863,3.9462,3.9462,216400.0
2009-01-21 10:00:00,4.92,4.93,4.91,4.92,234800.0,3.9462,3.9543,3.9382,3.9462,234800.0
2009-01-21 10:05:00,4.92,4.93,4.92,4.92,368000.0,3.9462,3.9543,3.9462,3.9462,368000.0
2009-01-21 10:10:00,4.92,4.94,4.91,4.92,356000.0,3.9462,3.9623,3.9382,3.9462,356000.0
2009-01-21 10:15:00,4.92,4.95,4.91,4.95,264000.0,3.9462,3.9703,3.9382,3.9703,264000.0
2009-01-21 10:20:00,4.96,4.97,4.94,4.94,306000.0,3.9783,3.9863,3.9623,3.9623,306000.0
2009-01-21 10:25:00,4.93,4.96,4.91,4.91,358800.0,3.9543,3.9783,3.9382,3.9382,358800.0
2009-01-21 10:30:00,4.91,4.92,4.89,4.89,192800.0,3.9382,3.9462,3.9222,3.9222,192800.0
2009-01-21 10:35:00,4.89,4.9,4.89,4.9,172800.0,3.9222,3.9302,3.9222,3.9302,172800.0
2009-01-21 10:40:00,4.9,4.9,4.86,4.89,277200.0,3.9302,3.9302,3.8981,3.9222,277200.0
2009-01-21 10:45:00,4.89,4.89,4.86,4.86,228800.0,3.9222,3.9222,3.8981,3.8981,228800.0
2009-01-21 10:50:00,4.86,4.87,4.84,4.87,465200.0,3.8981,3.9061,3.8821,3.9061,465200.0
2009-01-21 10:55:00,4.87,4.87,4.84,4.85,188000.0,3.9061,3.9061,3.8821,3.8901,188000.0
2009-01-21 11:00:00,4.85,4.88,4.85,4.85,183600.0,3.8901,3.9142,3.8901,3.8901,183600.0
2009-01-21 11:05:00,4.85,4.89,4.85,4.86,202800.0,3.8901,3.9222,3.8901,3.8981,202800.0
2009-01-21 11:10:00,4.86,4.86,4.85,4.86,165200.0,3.8981,3.8981,3.8901,3.8981,165200.0
2009-01-21 11:15:00,4.86,4.87,4.85,4.87,157600.0,3.8981,3.9061,3.8901,3.9061,157600.0
2009-01-21 11:20:00,4.86,4.89,4.86,4.89,246400.0,3.8981,3.9222,3.8981,3.9222,246400.0
2009-01-21 11:25:00,4.89,4.91,4.89,4.9,245200.0,3.9222,3.9382,3.9222,3.9302,245200.0
2009-01-21 11:30:00,4.91,4.92,4.9,4.91,132000.0,3.9382,3.9462,3.9302,3.9382,132000.0
2009-01-21 11:35:00,4.91,4.91,4.89,4.9,161600.0,3.9382,3.9382,3.9222,3.9302,161600.0
2009-01-21 11:40:00,4.9,4.92,4.89,4.9,112400.0,3.9302,3.9462,3.9222,3.9302,112400.0
2009-01-21 11:45:00,4.9,4.91,4.89,4.91,106800.0,3.9302,3.9382,3.9222,3.9382,106800.0
2009-01-21 11:50:00,4.91,4.93,4.91,4.92,158000.0,3.9382,3.9543,3.9382,3.9462,158000.0
2009-01-21 11:55:00,4.92,4.92,4.89,4.89,193600.0,3.9462,3.9462,3.9222,3.9222,193600.0
2009-01-21 12:00:00,4.89,4.9,4.88,4.88,132000.0,3.9222,3.9302,3.9142,3.9142,132000.0
2009-01-21 12:05:00,4.89,4.91,4.88,4.91,83600.0,3.9222,3.9382,3.9142,3.9382,83600.0
2009-01-21 12:10:00,4.91,4.92,4.9,4.9,150000.0,3.9382,3.9462,3.9302,3.9302,150000.0
2009-01-21 12:15:00,4.9,4.91,4.9,4.9,163600.0,3.9302,3.9382,3.9302,3.9302,163600.0
2009-01-21 12:20:00,4.9,4.91,4.87,4.87,247600.0,3.9302,3.9382,3.9061,3.9061,247600.0
2009-01-21 12:25:00,4.87,4.88,4.87,4.87,496800.0,3.9061,3.9142,3.9061,3.9061,496800.0
2009-01-21 12:30:00,4.87,4.89,4.86,4.88,159200.0,3.9061,3.9222,3.8981,3.9142,159200.0
2009-01-21 12:35:00,4.88,4.88,4.87,4.87,109600.0,3.9142,3.9142,3.9061,3.9061,109600.0
2009-01-21 12:40:00,4.86,4.88,4.86,4.87,158000.0,3.8981,3.9142,3.8981,3.9061,158000.0
2009-01-21 12:45:00,4.87,4.88,4.85,4.88,200800.0,3.9061,3.9142,3.8901,3.9142,200800.0
2009-01-21 12:50:00,4.88,4.88,4.87,4.88,207200.0,3.9142,3.9142,3.9061,3.9142,207200.0
2009-01-21 12:55:00,4.88,4.9,4.87,4.9,320800.0,3.9142,3.9302,3.9061,3.9302,320800.0
2009-01-21 13:00:00,4.9,4.91,4.89,4.9,168000.0,3.9302,3.9382,3.9222,3.9302,168000.0
2009-01-21 13:05:00,4.9,4.92,4.9,4.9,128800.0,3.9302,3.9462,3.9302,3.9302,128800.0
2009-01-21 13:10:00,4.91,4.91,4.87,4.87,127600.0,3.9382,3.9382,3.9061,3.9061,127600.0
2009-01-21 13:15:00,4.88,4.88,4.87,4.87,102400.0,3.9142,3.9142,3.9061,3.9061,102400.0
2009-01-21 13:20:00,4.88,4.88,4.88,4.88,67600.0,3.9142,3.9142,3.9142,3.9142,67600.0
2009-01-21 13:25:00,4.88,4.88,4.85,4.86,201600.0,3.9142,3.9142,3.8901,3.8981,201600.0
2009-01-21 13:30:00,4.86,4.89,4.85,4.89,308000.0,3.8981,3.9222,3.8901,3.9222,308000.0
2009-01-21 13:35:00,4.89,4.91,4.88,4.9,202000.0,3.9222,3.9382,3.9142,3.9302,202000.0
2009-01-21 13:40:00,4.9,4.91,4.89,4.89,218400.0,3.9302,3.9382,3.9222,3.9222,218400.0
2009-01-21 13:45:00,4.89,4.91,4.89,4.91,215600.0,3.9222,3.9382,3.9222,3.9382,215600.0
2009-01-21 13:50:00,4.91,4.93,4.91,4.92,116000.0,3.9382,3.9543,3.9382,3.9462,116000.0
2009-01-21 13:55:00,4.92,4.93,4.91,4.93,154800.0,3.9462,3.9543,3.9382,3.9543,154800.0
2009-01-21 14:00:00,4.93,4.93,4.9,4.91,144000.0,3.9543,3.9543,3.9302,3.9382,144000.0
2009-01-21 14:05:00,4.91,4.91,4.89,4.91,237200.0,3.9382,3.9382,3.9222,3.9382,237200.0
2009-01-21 14:10:00,4.91,4.93,4.91,4.92,165600.0,3.9382,3.9543,3.9382,3.9462,165600.0
2009-01-21 14:15:00,4.92,4.93,4.91,4.93,134400.0,3.9462,3.9543,3.9382,3.9543,134400.0
2009-01-21 14:20:00,4.93,4.93,4.91,4.91,111600.0,3.9543,3.9543,3.9382,3.9382,111600.0
2009-01-21 14:25:00,4.91,4.92,4.91,4.92,147200.0,3.9382,3.9462,3.9382,3.9462,147200.0
2009-01-21 14:30:00,4.92,4.96,4.92,4.96,122400.0,3.9462,3.9783,3.9462,3.9783,122400.0
2009-01-21 14:35:00,4.95,4.96,4.93,4.93,172800.0,3.9703,3.9783,3.9543,3.9543,172800.0
2009-01-21 14:40:00,4.93,4.94,4.92,4.92,206400.0,3.9543,3.9623,3.9462,3.9462,206400.0
2009-01-21 14:45:00,4.92,4.94,4.91,4.91,200000.0,3.9462,3.9623,3.9382,3.9382,200000.0
2009-01-21 14:50:00,4.91,4.93,4.91,4.93,237200.0,3.9382,3.9543,3.9382,3.9543,237200.0
2009-01-21 14:55:00,4.93,4.95,4.93,4.95,235200.0,3.9543,3.9703,3.9543,3.9703,235200.0
2009-01-21 15:00:00,4.95,4.96,4.93,4.95,143600.0,3.9703,3.9783,3.9543,3.9703,143600.0
2009-01-21 15:05:00,4.95,4.99,4.95,4.98,208000.0,3.9703,4.0024,3.9703,3.9944,208000.0
2009-01-21 15:10:00,4.98,5.0,4.98,5.0,422400.0,3.9944,4.0104,3.9944,4.0104,422400.0
2009-01-21 15:15:00,4.99,5.0,4.99,5.0,226000.0,4.0024,4.0104,4.0024,4.0104,226000.0
2009-01-21 15:20:00,5.0,5.0,4.99,4.99,342800.0,4.0104,4.0104,4.0024,4.0024,342800.0
2009-01-21 15:25:00,4.99,4.99,4.95,4.95,618800.0,4.0024,4.0024,3.9703,3.9703,618800.0
2009-01-21 15:30:00,4.95,4.96,4.93,4.95,1242800.0,3.9703,3.9783,3.9543,3.9703,1242800.0
2009-01-21 15:35:00,4.95,4.99,4.95,4.98,497200.0,3.9703,4.0024,3.9703,3.9944,497200.0
2009-01-21 15:40:00,4.98,5.0,4.97,4.98,733600.0,3.9944,4.0104,3.9863,3.9944,733600.0
2009-01-21 15:45:00,4.98,4.99,4.97,4.97,505200.0,3.9944,4.0024,3.9863,3.9863,505200.0
2009-01-21 15:50:00,4.97,5.0,4.97,5.0,590400.0,3.9863,4.0104,3.9863,4.0104,590400.0
2009-01-21 15:55:00,5.0,5.01,4.99,4.99,636000.0,4.0104,4.0184,4.0024,4.0024,636000.0
2009-01-22 09:30:00,4.93,4.93,4.84,4.89,487600.0,3.9543,3.9543,3.8821,3.9222,487600.0
2009-01-22 09:35:00,4.9,4.95,4.89,4.95,191600.0,3.9302,3.9703,3.9222,3.9703,191600.0
2009-01-22 09:40:00,4.95,4.97,4.93,4.96,162000.0,3.9703,3.9863,3.9543,3.9783,162000.0
2009-01-22 09:45:00,4.96,4.96,4.93,4.95,324000.0,3.9783,3.9783,3.9543,3.9703,324000.0
2009-01-22 09:50:00,4.95,4.97,4.92,4.96,334400.0,3.9703,3.9863,3.9462,3.9783,334400.0
2009-01-22 09:55:00,4.96,4.96,4.94,4.95,176800.0,3.9783,3.9783,3.9623,3.9703,176800.0
2009-01-22 10:00:00,4.95,5.0,4.94,4.96,566800.0,3.9703,4.0104,3.9623,3.9783,566800.0
2009-01-22 10:05:00,4.96,4.98,4.95,4.96,327600.0,3.9783,3.9944,3.9703,3.9783,327600.0
2009-01-22 10:10:00,4.96,4.98,4.95,4.95,182000.0,3.9783,3.9944,3.9703,3.9703,182000.0
2009-01-22 10:15:00,4.95,4.96,4.94,4.96,208800.0,3.9703,3.9783,3.9623,3.9783,208800.0
2009-01-22 10:20:00,4.97,4.98,4.93,4.93,480400.0,3.9863,3.9944,3.9543,3.9543,480400.0
2009-01-22 10:25:00,4.93,4.96,4.93,4.94,378800.0,3.9543,3.9783,3.9543,3.9623,378800.0
2009-01-22 10:30:00,4.94,4.94,4.91,4.91,282000.0,3.9623,3.9623,3.9382,3.9382,282000.0
2009-01-22 10:35:00,4.91,4.93,4.9,4.9,219200.0,3.9382,3.9543,3.9302,3.9302,219200.0
2009-01-22 10:40:00,4.9,4.92,4.89,4.91,152400.0,3.9302,3.9462,3.9222,3.9382,152400.0
2009-01-22 10:45:00,4.91,4.93,4.89,4.93,497200.0,3.9382,3.9543,3.9222,3.9543,497200.0
2009-01-22 10:50:00,4.93,4.95,4.93,4.93,197600.0,3.9543,3.9703,3.9543,3.9543,197600.0
2009-01-22 10:55:00,4.93,4.93,4.91,4.92,200800.0,3.9543,3.9543,3.9382,3.9462,200800.0
2009-01-22 11:00:00,4.92,4.93,4.91,4.91,233600.0,3.9462,3.9543,3.9382,3.9382,233600.0
2009-01-22 11:05:00,4.91,4.94,4.91,4.93,179200.0,3.9382,3.9623,3.9382,3.9543,179200.0
2009-01-22 11:10:00,4.93,4.94,4.92,4.94,105200.0,3.9543,3.9623,3.9462,3.9623,105200.0
2009-01-22 11:15:00,4.94,4.96,4.94,4.94,153200.0,3.9623,3.9783,3.9623,3.9623,153200.0
2009-01-22 11:20:00,4.94,4.95,4.92,4.95,168000.0,3.9623,3.9703,3.9462,3.9703,168000.0
2009-01-22 11:25:00,4.95,4.96,4.92,4.92,199200.0,3.9703,3.9783,3.9462,3.9462,199200.0
2009-01-22 11:30:00,4.92,4.93,4.91,4.93,224800.0,3.9462,3.9543,3.9382,3.9543,224800.0
2009-01-22 11:35:00,4.93,4.93,4.89,4.89,216400.0,3.9543,3.9543,3.9222,3.9222,216400.0
2009-01-22 11:40:00,4.89,4.9,4.89,4.89,200800.0,3.9222,3.9302,3.9222,3.9222,200800.0
2009-01-22 11:45:00,4.89,4.92,4.89,4.91,135600.0,3.9222,3.9462,3.9222,3.9382,135600.0
2009-01-22 11:50:00,4.91,4.92,4.91,4.92,142000.0,3.9382,3.9462,3.9382,3.9462,142000.0
2009-01-22 11:55:00,4.92,4.92,4.89,4.9,114000.0,3.9462,3.9462,3.9222,3.9302,114000.0
2009-01-22 12:00:00,4.9,4.91,4.88,4.88,111600.0,3.9302,3.9382,3.9142,3.9142,111600.0
2009-01-22 12:05:00,4.88,4.9,4.88,4.9,98400.0,3.9142,3.9302,3.9142,3.9302,98400.0
2009-01-22 12:10:00,4.9,4.9,4.9,4.9,58400.0,3.9302,3.9302,3.9302,3.9302,58400.0
2009-01-22 12:15:00,4.9,4.92,4.9,4.91,110000.0,3.9302,3.9462,3.9302,3.9382,110000.0
2009-01-22 12:20:00,4.91,4.91,4.9,4.9,163200.0,3.9382,3.9382,3.9302,3.9302,163200.0
2009-01-22 12:25:00,4.9,4.93,4.9,4.92,133200.0,3.9302,3.9543,3.9302,3.9462,133200.0
2009-01-22 12:30:00,4.92,4.92,4.91,4.92,166000.0,3.9462,3.9462,3.9382,3.9462,166000.0
2009-01-22 12:35:00,4.92,4.93,4.91,4.93,186400.0,3.9462,3.9543,3.9382,3.9543,186400.0
2009-01-22 12:40:00,4.93,4.93,4.92,4.93,154000.0,3.9543,3.9543,3.9462,3.9543,154000.0
2009-01-22 12:45:00,4.93,4.97,4.93,4.96,969200.0,3.9543,3.9863,3.9543,3.9783,969200.0
2009-01-22 12:50:00,4.97,4.97,4.96,4.96,62000.0,3.9863,3.9863,3.9783,3.9783,62000.0
2009-01-22 12:55:00,4.96,4.97,4.95,4.95,175600.0,3.9783,3.9863,3.9703,3.9703,175600.0
2009-01-22 13:00:00,4.95,4.98,4.95,4.98,138800.0,3.9703,3.9944,3.9703,3.9944,138800.0
2009-01-22 13:05:00,4.98,4.98,4.96,4.96,138800.0,3.9944,3.9944,3.9783,3.9783,138800.0
2009-01-22 13:10:00,4.96,4.96,4.95,4.95,197600.0,3.9783,3.9783,3.9703,3.9703,197600.0
2009-01-22 13:15:00,4.95,4.98,4.95,4.98,149600.0,3.9703,3.9944,3.9703,3.9944,149600.0
2009-01-22 13:20:00,4.98,4.98,4.95,4.96,368400.0,3.9944,3.9944,3.9703,3.9783,368400.0
2009-01-22 13:25:00,4.95,4.99,4.95,4.97,204800.0,3.9703,4.0024,3.9703,3.9863,204800.0
2009-01-22 13:30:00,4.97,4.97,4.95,4.96,371600.0,3.9863,3.9863,3.9703,3.9783,371600.0
2009-01-22 13:35:00,4.96,5.0,4.96,4.99,207200.0,3.9783,4.0104,3.9783,4.0024,207200.0
2009-01-22 13:40:00,4.99,5.0,4.98,4.98,279600.0,4.0024,4.0104,3.9944,3.9944,279600.0
2009-01-22 13:45:00,4.98,5.04,4.96,5.03,416800.0,3.9944,4.0425,3.9783,4.0345,416800.0
2009-01-22 13:50:00,5.03,5.05,5.02,5.03,336800.0,4.0345,4.0505,4.0264,4.0345,336800.0
2009-01-22 13:55:00,5.04,5.06,5.02,5.06,335200.0,4.0425,4.0585,4.0264,4.0585,335200.0
2009-01-22 14:00:00,5.06,5.1,5.05,5.08,485600.0,4.0585,4.0906,4.0505,4.0746,485600.0
2009-01-22 14:05:00,5.08,5.12,5.07,5.09,529200.0,4.0746,4.1067,4.0665,4.0826,529200.0
2009-01-22 14:10:00,5.09,5.13,5.08,5.13,557600.0,4.0826,4.1147,4.0746,4.1147,557600.0
2009-01-22 14:15:00,5.13,5.16,5.11,5.15,715200.0,4.1147,4.1387,4.0986,4.1307,715200.0
2009-01-22 14:20:00,5.15,5.16,5.13,5.13,368400.0,4.1307,4.1387,4.1147,4.1147,368400.0
2009-01-22 14:25:00,5.13,5.14,5.11,5.12,280800.0,4.1147,4.1227,4.0986,4.1067,280800.0
2009-01-22 14:30:00,5.12,5.12,5.08,5.09,277200.0,4.1067,4.1067,4.0746,4.0826,277200.0
2009-01-22 14:35:00,5.09,5.12,5.08,5.11,304400.0,4.0826,4.1067,4.0746,4.0986,304400.0
2009-01-22 14:40:00,5.11,5.11,5.07,5.07,493200.0,4.0986,4.0986,4.0665,4.0665,493200.0
2009-01-22 14:45:00,5.07,5.07,5.03,5.03,458000.0,4.0665,4.0665,4.0345,4.0345,458000.0
2009-01-22 14:50:00,5.03,5.06,5.03,5.05,454400.0,4.0345,4.0585,4.0345,4.0505,454400.0
2009-01-22 14:55:00,5.05,5.07,5.04,5.07,400000.0,4.0505,4.0665,4.0425,4.0665,400000.0
2009-01-22 15:00:00,5.07,5.08,5.0,5.0,427200.0,4.0665,4.0746,4.0104,4.0104,427200.0
2009-01-22 15:05:00,5.0,5.01,4.99,5.01,510400.0,4.0104,4.0184,4.0024,4.0184,510400.0
2009-01-22 15:10:00,5.0,5.05,5.0,5.04,382400.0,4.0104,4.0505,4.0104,4.0425,382400.0
2009-01-22 15:15:00,5.04,5.04,5.0,5.0,444800.0,4.0425,4.0425,4.0104,4.0104,444800.0
2009-01-22 15:20:00,5.01,5.04,5.0,5.03,295600.0,4.0184,4.0425,4.0104,4.0345,295600.0
2009-01-22 15:25:00,5.03,5.06,5.03,5.06,394800.0,4.0345,4.0585,4.0345,4.0585,394800.0
2009-01-22 15:30:00,5.06,5.06,5.02,5.02,579600.0,4.0585,4.0585,4.0264,4.0264,579600.0
2009-01-22 15:35:00,5.02,5.03,5.0,5.02,520400.0,4.0264,4.0345,4.0104,4.0264,520400.0
2009-01-22 15:40:00,5.02,5.08,5.02,5.06,731600.0,4.0264,4.0746,4.0264,4.0585,731600.0
2009-01-22 15:45:00,5.06,5.09,5.06,5.08,696000.0,4.0585,4.0826,4.0585,4.0746,696000.0
2009-01-22 15:50:00,5.08,5.08,5.04,5.04,572400.0,4.0746,4.0746,4.0425,4.0425,572400.0
2009-01-22 15:55:00,5.04,5.05,5.04,5.05,452000.0,4.0425,4.0505,4.0425,4.0505,452000.0
2009-01-23 09:30:00,4.88,4.97,4.88,4.94,350400.0,3.9142,3.9863,3.9142,3.9623,350400.0
2009-01-23 09:35:00,4.93,4.98,4.92,4.97,236800.0,3.9543,3.9944,3.9462,3.9863,236800.0
2009-01-23 09:40:00,4.96,5.01,4.96,5.01,186800.0,3.9783,4.0184,3.9783,4.0184,186800.0
2009-01-23 09:45:00,5.01,5.02,5.0,5.01,216800.0,4.0184,4.0264,4.0104,4.0184,216800.0
2009-01-23 09:50:00,5.01,5.03,5.0,5.03,185600.0,4.0184,4.0345,4.0104,4.0345,185600.0
2009-01-23 09:55:00,5.03,5.03,5.0,5.0,162000.0,4.0345,4.0345,4.0104,4.0104,162000.0
2009-01-23 10:00:00,5.0,5.01,5.0,5.0,142400.0,4.0104,4.0184,4.0104,4.0104,142400.0
2009-01-23 10:05:00,5.0,5.0,4.99,4.99,344800.0,4.0104,4.0104,4.0024,4.0024,344800.0
2009-01-23 10:10:00,4.99,5.0,4.98,4.99,506400.0,4.0024,4.0104,3.9944,4.0024,506400.0
2009-01-23 10:15:00,4.99,5.0,4.98,4.98,304400.0,4.0024,4.0104,3.9944,3.9944,304400.0
2009-01-23 10:20:00,4.98,4.99,4.97,4.98,158800.0,3.9944,4.0024,3.9863,3.9944,158800.0
2009-01-23 10:25:00,4.98,4.99,4.98,4.99,256400.0,3.9944,4.0024,3.9944,4.0024,256400.0
2009-01-23 10:30:00,4.99,4.99,4.94,4.94,90800.0,4.0024,4.0024,3.9623,3.9623,90800.0
2009-01-23 10:35:00,4.94,4.95,4.93,4.93,182800.0,3.9623,3.9703,3.9543,3.9543,182800.0
2009-01-23 10:40:00,4.93,4.94,4.93,4.93,233600.0,3.9543,3.9623,3.9543,3.9543,233600.0
2009-01-23 10:45:00,4.93,4.97,4.93,4.96,223200.0,3.9543,3.9863,3.9543,3.9783,223200.0
2009-01-23 10:50:00,4.96,4.96,4.95,4.96,124000.0,3.9783,3.9783,3.9703,3.9783,124000.0
2009-01-23 10:55:00,4.96,4.96,4.94,4.94,108400.0,3.9783,3.9783,3.9623,3.9623,108400.0
2009-01-23 11:00:00,4.94,4.99,4.94,4.99,268400.0,3.9623,4.0024,3.9623,4.0024,268400.0
2009-01-23 11:05:00,4.99,4.99,4.98,4.99,156000.0,4.0024,4.0024,3.9944,4.0024,156000.0
2009-01-23 11:10:00,4.99,4.99,4.97,4.99,93600.0,4.0024,4.0024,3.9863,4.0024,93600.0
2009-01-23 11:15:00,4.99,5.0,4.99,5.0,282000.0,4.0024,4.0104,4.0024,4.0104,282000.0
2009-01-23 11:20:00,5.0,5.01,4.99,4.99,122000.0,4.0104,4.0184,4.0024,4.0024,122000.0
2009-01-23 11:25:00,4.98,4.99,4.97,4.97,186000.0,3.9944,4.0024,3.9863,3.9863,186000.0
2009-01-23 11:30:00,4.97,4.98,4.95,4.95,78400.0,3.9863,3.9944,3.9703,3.9703,78400.0
2009-01-23 11:35:00,4.96,4.97,4.95,4.96,175200.0,3.9783,3.9863,3.9703,3.9783,175200.0
2009-01-23 11:40:00,4.97,4.98,4.96,4.96,93200.0,3.9863,3.9944,3.9783,3.9783,93200.0
2009-01-23 11:45:00,4.96,4.96,4.94,4.95,150800.0,3.9783,3.9783,3.9623,3.9703,150800.0
2009-01-23 11:50:00,4.95,4.96,4.94,4.95,120400.0,3.9703,3.9783,3.9623,3.9703,120400.0
2009-01-23 11:55:00,4.94,4.95,4.91,4.92,231200.0,3.9623,3.9703,3.9382,3.9462,231200.0
2009-01-23 12:00:00,4.92,4.94,4.92,4.94,177200.0,3.9462,3.9623,3.9462,3.9623,177200.0
2009-01-23 12:05:00,4.94,4.94,4.93,4.93,89200.0,3.9623,3.9623,3.9543,3.9543,89200.0
2009-01-23 12:10:00,4.93,4.95,4.93,4.94,128400.0,3.9543,3.9703,3.9543,3.9623,128400.0
2009-01-23 12:15:00,4.94,4.95,4.93,4.93,104800.0,3.9623,3.9703,3.9543,3.9543,104800.0
2009-01-23 12:20:00,4.93,4.97,4.93,4.96,129600.0,3.9543,3.9863,3.9543,3.9783,129600.0
2009-01-23 12:25:00,4.96,4.96,4.93,4.95,148800.0,3.9783,3.9783,3.9543,3.9703,148800.0
2009-01-23 12:30:00,4.95,4.95,4.92,4.92,183600.0,3.9703,3.9703,3.9462,3.9462,183600.0
2009-01-23 12:35:00,4.92,4.93,4.91,4.91,147600.0,3.9462,3.9543,3.9382,3.9382,147600.0
2009-01-23 12:40:00,4.91,4.91,4.9,4.91,128000.0,3.9382,3.9382,3.9302,3.9382,128000.0
2009-01-23 12:45:00,4.91,4.95,4.9,4.93,125200.0,3.9382,3.9703,3.9302,3.9543,125200.0
2009-01-23 12:50:00,4.93,4.95,4.91,4.91,291200.0,3.9543,3.9703,3.9382,3.9382,291200.0
2009-01-23 12:55:00,4.91,4.93,4.89,4.92,258400.0,3.9382,3.9543,3.9222,3.9462,258400.0
2009-01-23 13:00:00,4.91,4.93,4.9,4.93,264000.0,3.9382,3.9543,3.9302,3.9543,264000.0
2009-01-23 13:05:00,4.93,4.93,4.89,4.91,194000.0,3.9543,3.9543,3.9222,3.9382,194000.0
2009-01-23 13:10:00,4.91,4.96,4.91,4.95,302800.0,3.9382,3.9783,3.9382,3.9703,302800.0
2009-01-23 13:15:00,4.95,5.01,4.95,5.01,424000.0,3.9703,4.0184,3.9703,4.0184,424000.0
2009-01-23 13:20:00,5.01,5.01,4.98,4.99,255600.0,4.0184,4.0184,3.9944,4.0024,255600.0
2009-01-23 13:25:00,4.99,5.01,4.98,4.99,151600.0,4.0024,4.0184,3.9944,4.0024,151600.0
2009-01-23 13:30:00,4.99,5.0,4.98,5.0,275200.0,4.0024,4.0104,3.9944,4.0104,275200.0
2009-01-23 13:35:00,5.0,5.01,4.98,4.98,144800.0,4.0104,4.0184,3.9944,3.9944,144800.0
2009-01-23 13:40:00,4.99,5.01,4.99,5.01,192400.0,4.0024,4.0184,4.0024,4.0184,192400.0
2009-01-23 13:45:00,5.01,5.02,5.01,5.01,100400.0,4.0184,4.0264,4.0184,4.0184,100400.0
2009-01-23 13:50:00,5.01,5.02,4.99,5.0,129200.0,4.0184,4.0264,4.0024,4.0104,129200.0
2009-01-23 13:55:00,5.0,5.03,4.99,5.03,173200.0,4.0104,4.0345,4.0024,4.0345,173200.0
2009-01-23 14:00:00,5.03,5.05,5.02,5.02,159600.0,4.0345,4.0505,4.0264,4.0264,159600.0
2009-01-23 14:05:00,5.02,5.03,5.01,5.02,141200.0,4.0264,4.0345,4.0184,4.0264,141200.0
2009-01-23 14:10:00,5.01,5.01,4.99,4.99,152000.0,4.0184,4.0184,4.0024,4.0024,152000.0
2009-01-23 14:15:00,4.99,5.01,4.99,5.01,72000.0,4.0024,4.0184,4.0024,4.0184,72000.0
2009-01-23 14:20:00,5.0,5.04,5.0,5.04,178000.0,4.0104,4.0425,4.0104,4.0425,178000.0
2009-01-23 14:25:00,5.04,5.04,5.0,5.01,139200.0,4.0425,4.0425,4.0104,4.0184,139200.0
2009-01-23 14:30:00,5.01,5.01,4.98,4.98,238000.0,4.0184,4.0184,3.9944,3.9944,238000.0
2009-01-23 14:35:00,4.98,4.99,4.98,4.98,121600.0,3.9944,4.0024,3.9944,3.9944,121600.0
2009-01-23 14:40:00,4.98,5.0,4.97,4.98,512000.0,3.9944,4.0104,3.9863,3.9944,512000.0
2009-01-23 14:45:00,4.98,5.01,4.97,4.99,270800.0,3.9944,4.0184,3.9863,4.0024,270800.0
2009-01-23 14:50:00,4.99,4.99,4.96,4.96,333200.0,4.0024,4.0024,3.9783,3.9783,333200.0
2009-01-23 14:55:00,4.96,4.97,4.93,4.96,309600.0,3.9783,3.9863,3.9543,3.9783,309600.0
2009-01-23 15:00:00,4.96,4.98,4.94,4.98,272400.0,3.9783,3.9944,3.9623,3.9944,272400.0
2009-01-23 15:05:00,4.98,4.98,4.94,4.94,246400.0,3.9944,3.9944,3.9623,3.9623,246400.0
2009-01-23 15:10:00,4.94,4.97,4.93,4.95,210400.0,3.9623,3.9863,3.9543,3.9703,210400.0
2009-01-23 15:15:00,4.95,4.97,4.95,4.96,310400.0,3.9703,3.9863,3.9703,3.9783,310400.0
2009-01-23 15:20:00,4.96,4.99,4.95,4.97,409600.0,3.9783,4.0024,3.9703,3.9863,409600.0
2009-01-23 15:25:00,4.97,4.98,4.95,4.95,238800.0,3.9863,3.9944,3.9703,3.9703,238800.0
2009-01-23 15:30:00,4.95,4.96,4.93,4.96,446400.0,3.9703,3.9783,3.9543,3.9783,446400.0
2009-01-23 15:35:00,4.96,4.98,4.96,4.97,402000.0,3.9783,3.9944,3.9783,3.9863,402000.0
2009-01-23 15:40:00,4.97,4.98,4.95,4.95,436000.0,3.9863,3.9944,3.9703,3.9703,436000.0
2009-01-23 15:45:00,4.96,4.98,4.95,4.98,418000.0,3.9783,3.9944,3.9703,3.9944,418000.0
2009-01-23 15:50:00,4.98,4.98,4.97,4.97,416800.0,3.9944,3.9944,3.9863,3.9863,416800.0
2009-01-23 15:55:00,4.97,5.0,4.97,4.98,1184800.0,3.9863,4.0104,3.9863,3.9944,1184800.0
2009-01-26 09:30:00,4.99,5.02,4.97,5.02,176000.0,4.0024,4.0264,3.9863,4.0264,176000.0
2009-01-26 09:35:00,5.02,5.05,5.0,5.05,201600.0,4.0264,4.0505,4.0104,4.0505,201600.0
2009-01-26 09:40:00,5.05,5.09,5.04,5.07,275600.0,4.0505,4.0826,4.0425,4.0665,275600.0
2009-01-26 09:45:00,5.07,5.08,5.05,5.06,185200.0,4.0665,4.0746,4.0505,4.0585,185200.0
2009-01-26 09:50:00,5.06,5.08,5.05,5.07,194000.0,4.0585,4.0746,4.0505,4.0665,194000.0
2009-01-26 09:55:00,5.07,5.07,5.04,5.07,158000.0,4.0665,4.0665,4.0425,4.0665,158000.0
2009-01-26 10:00:00,5.07,5.14,5.07,5.13,436400.0,4.0665,4.1227,4.0665,4.1147,436400.0
2009-01-26 10:05:00,5.13,5.14,5.12,5.13,233200.0,4.1147,4.1227,4.1067,4.1147,233200.0
2009-01-26 10:10:00,5.13,5.15,5.12,5.13,240000.0,4.1147,4.1307,4.1067,4.1147,240000.0
2009-01-26 10:15:00,5.13,5.13,5.12,5.12,189600.0,4.1147,4.1147,4.1067,4.1067,189600.0
2009-01-26 10:20:00,5.12,5.16,5.12,5.16,144400.0,4.1067,4.1387,4.1067,4.1387,144400.0
2009-01-26 10:25:00,5.16,5.16,5.13,5.13,124400.0,4.1387,4.1387,4.1147,4.1147,124400.0
2009-01-26 10:30:00,5.13,5.15,5.13,5.15,97200.0,4.1147,4.1307,4.1147,4.1307,97200.0
2009-01-26 10:35:00,5.14,5.15,5.12,5.12,99200.0,4.1227,4.1307,4.1067,4.1067,99200.0
2009-01-26 10:40:00,5.12,5.13,5.12,5.12,98000.0,4.1067,4.1147,4.1067,4.1067,98000.0
2009-01-26 10:45:00,5.12,5.15,5.12,5.14,129200.0,4.1067,4.1307,4.1067,4.1227,129200.0
2009-01-26 10:50:00,5.14,5.14,5.14,5.14,65600.0,4.1227,4.1227,4.1227,4.1227,65600.0
2009-01-26 10:55:00,5.14,5.14,5.13,5.14,63200.0,4.1227,4.1227,4.1147,4.1227,63200.0
2009-01-26 11:00:00,5.14,5.16,5.14,5.14,129600.0,4.1227,4.1387,4.1227,4.1227,129600.0
2009-01-26 11:05:00,5.14,5.14,5.12,5.13,66400.0,4.1227,4.1227,4.1067,4.1147,66400.0
2009-01-26 11:10:00,5.13,5.15,5.13,5.15,96800.0,4.1147,4.1307,4.1147,4.1307,96800.0
2009-01-26 11:15:00,5.15,5.15,5.12,5.12,197200.0,4.1307,4.1307,4.1067,4.1067,197200.0
2009-01-26 11:20:00,5.12,5.13,5.12,5.12,110400.0,4.1067,4.1147,4.1067,4.1067,110400.0
2009-01-26 11:25:00,5.12,5.12,5.11,5.12,120400.0,4.1067,4.1067,4.0986,4.1067,120400.0
2009-01-26 11:30:00,5.13,5.13,5.12,5.12,87600.0,4.1147,4.1147,4.1067,4.1067,87600.0
2009-01-26 11:35:00,5.11,5.12,5.11,5.11,50800.0,4.0986,4.1067,4.0986,4.0986,50800.0
2009-01-26 11:40:00,5.11,5.11,5.09,5.1,106400.0,4.0986,4.0986,4.0826,4.0906,106400.0
2009-01-26 11:45:00,5.1,5.1,5.07,5.07,124400.0,4.0906,4.0906,4.0665,4.0665,124400.0
2009-01-26 11:50:00,5.07,5.07,5.06,5.06,237600.0,4.0665,4.0665,4.0585,4.0585,237600.0
2009-01-26 11:55:00,5.07,5.07,5.06,5.06,115200.0,4.0665,4.0665,4.0585,4.0585,115200.0
2009-01-26 12:00:00,5.06,5.08,5.06,5.07,129200.0,4.0585,4.0746,4.0585,4.0665,129200.0
2009-01-26 12:05:00,5.08,5.08,5.07,5.07,66400.0,4.0746,4.0746,4.0665,4.0665,66400.0
2009-01-26 12:10:00,5.07,5.07,5.05,5.05,81600.0,4.0665,4.0665,4.0505,4.0505,81600.0
2009-01-26 12:15:00,5.05,5.06,5.05,5.05,130400.0,4.0505,4.0585,4.0505,4.0505,130400.0
2009-01-26 12:20:00,5.05,5.1,5.05,5.09,108800.0,4.0505,4.0906,4.0505,4.0826,108800.0
2009-01-26 12:25:00,5.1,5.1,5.09,5.09,95600.0,4.0906,4.0906,4.0826,4.0826,95600.0
2009-01-26 12:30:00,5.09,5.1,5.08,5.08,70400.0,4.0826,4.0906,4.0746,4.0746,70400.0
2009-01-26 12:35:00,5.07,5.07,5.06,5.07,99600.0,4.0665,4.0665,4.0585,4.0665,99600.0
2009-01-26 12:40:00,5.07,5.08,5.07,5.08,48400.0,4.0665,4.0746,4.0665,4.0746,48400.0
2009-01-26 12:45:00,5.08,5.1,5.08,5.09,128400.0,4.0746,4.0906,4.0746,4.0826,128400.0
2009-01-26 12:50:00,5.1,5.11,5.08,5.11,101600.0,4.0906,4.0986,4.0746,4.0986,101600.0
2009-01-26 12:55:00,5.11,5.12,5.09,5.09,120000.0,4.0986,4.1067,4.0826,4.0826,120000.0
2009-01-26 13:00:00,5.09,5.11,5.09,5.1,102800.0,4.0826,4.0986,4.0826,4.0906,102800.0
2009-01-26 13:05:00,5.1,5.1,5.06,5.07,140800.0,4.0906,4.0906,4.0585,4.0665,140800.0
2009-01-26 13:10:00,5.07,5.07,5.06,5.06,84800.0,4.0665,4.0665,4.0585,4.0585,84800.0
2009-01-26 13:15:00,5.07,5.09,5.06,5.09,102800.0,4.0665,4.0826,4.0585,4.0826,102800.0
2009-01-26 13:20:00,5.09,5.09,5.06,5.08,148400.0,4.0826,4.0826,4.0585,4.0746,148400.0
2009-01-26 13:25:00,5.09,5.1,5.07,5.07,119200.0,4.0826,4.0906,4.0665,4.0665,119200.0
2009-01-26 13:30:00,5.07,5.07,5.04,5.04,192000.0,4.0665,4.0665,4.0425,4.0425,192000.0
2009-01-26 13:35:00,5.04,5.05,5.04,5.05,94400.0,4.0425,4.0505,4.0425,4.0505,94400.0
2009-01-26 13:40:00,5.04,5.07,5.04,5.07,96800.0,4.0425,4.0665,4.0425,4.0665,96800.0
2009-01-26 13:45:00,5.07,5.08,5.06,5.06,142400.0,4.0665,4.0746,4.0585,4.0585,142400.0
2009-01-26 13:50:00,5.06,5.06,5.02,5.03,158000.0,4.0585,4.0585,4.0264,4.0345,158000.0
2009-01-26 13:55:00,5.03,5.04,5.02,5.04,120000.0,4.0345,4.0425,4.0264,4.0425,120000.0
2009-01-26 14:00:00,5.04,5.04,5.0,5.01,224000.0,4.0425,4.0425,4.0104,4.0184,224000.0
2009-01-26 14:05:00,5.01,5.01,4.99,5.0,212000.0,4.0184,4.0184,4.0024,4.0104,212000.0
2009-01-26 14:10:00,5.0,5.0,4.99,4.99,138800.0,4.0104,4.0104,4.0024,4.0024,138800.0
2009-01-26 14:15:00,4.99,5.01,4.98,5.01,227200.0,4.0024,4.0184,3.9944,4.0184,227200.0
2009-01-26 14:20:00,5.01,5.03,5.0,5.0,206400.0,4.0184,4.0345,4.0104,4.0104,206400.0
2009-01-26 14:25:00,5.0,5.02,5.0,5.01,116800.0,4.0104,4.0264,4.0104,4.0184,116800.0
2009-01-26 14:30:00,5.01,5.03,5.01,5.03,103200.0,4.0184,4.0345,4.0184,4.0345,103200.0
2009-01-26 14:35:00,5.03,5.03,5.02,5.02,110000.0,4.0345,4.0345,4.0264,4.0264,110000.0
2009-01-26 14:40:00,5.02,5.03,5.0,5.01,221200.0,4.0264,4.0345,4.0104,4.0184,221200.0
2009-01-26 14:45:00,5.01,5.05,5.01,5.04,198400.0,4.0184,4.0505,4.0184,4.0425,198400.0
2009-01-26 14:50:00,5.04,5.05,5.04,5.05,212400.0,4.0425,4.0505,4.0425,4.0505,212400.0
2009-01-26 14:55:00,5.05,5.06,5.03,5.06,224800.0,4.0505,4.0585,4.0345,4.0585,224800.0
2009-01-26 15:00:00,5.06,5.08,5.05,5.05,237200.0,4.0585,4.0746,4.0505,4.0505,237200.0
2009-01-26 15:05:00,5.06,5.08,5.05,5.08,139600.0,4.0585,4.0746,4.0505,4.0746,139600.0
2009-01-26 15:10:00,5.08,5.09,5.05,5.06,213200.0,4.0746,4.0826,4.0505,4.0585,213200.0
2009-01-26 15:15:00,5.06,5.06,5.04,5.05,192400.0,4.0585,4.0585,4.0425,4.0505,192400.0
2009-01-26 15:20:00,5.05,5.08,5.05,5.07,191600.0,4.0505,4.0746,4.0505,4.0665,191600.0
2009-01-26 15:25:00,5.07,5.1,5.07,5.08,206400.0,4.0665,4.0906,4.0665,4.0746,206400.0
2009-01-26 15:30:00,5.08,5.08,5.06,5.06,187200.0,4.0746,4.0746,4.0585,4.0585,187200.0
2009-01-26 15:35:00,5.06,5.08,5.04,5.04,216000.0,4.0585,4.0746,4.0425,4.0425,216000.0
2009-01-26 15:40:00,5.04,5.07,5.03,5.05,601600.0,4.0425,4.0665,4.0345,4.0505,601600.0
2009-01-26 15:45:00,5.05,5.07,5.04,5.06,256400.0,4.0505,4.0665,4.0425,4.0585,256400.0
2009-01-26 15:50:00,5.06,5.07,5.05,5.06,402000.0,4.0585,4.0665,4.0505,4.0585,402000.0
2009-01-26 15:55:00,5.06,5.06,5.05,5.06,306400.0,4.0585,4.0585,4.0505,4.0585,306400.0
2009-01-27 09:30:00,5.07,5.12,5.06,5.08,188400.0,4.0665,4.1067,4.0585,4.0746,188400.0
2009-01-27 09:35:00,5.08,5.14,5.07,5.12,166400.0,4.0746,4.1227,4.0665,4.1067,166400.0
2009-01-27 09:40:00,5.12,5.13,5.11,5.12,123600.0,4.1067,4.1147,4.0986,4.1067,123600.0
2009-01-27 09:45:00,5.12,5.13,5.1,5.1,263600.0,4.1067,4.1147,4.0906,4.0906,263600.0
2009-01-27 09:50:00,5.1,5.11,5.09,5.09,168800.0,4.0906,4.0986,4.0826,4.0826,168800.0
2009-01-27 09:55:00,5.09,5.11,5.08,5.09,146000.0,4.0826,4.0986,4.0746,4.0826,146000.0
2009-01-27 10:00:00,5.09,5.09,5.06,5.07,275600.0,4.0826,4.0826,4.0585,4.0665,275600.0
2009-01-27 10:05:00,5.08,5.08,5.02,5.02,345200.0,4.0746,4.0746,4.0264,4.0264,345200.0
2009-01-27 10:10:00,5.02,5.04,5.02,5.04,168800.0,4.0264,4.0425,4.0264,4.0425,168800.0
2009-01-27 10:15:00,5.04,5.04,5.03,5.04,84400.0,4.0425,4.0425,4.0345,4.0425,84400.0
2009-01-27 10:20:00,5.04,5.06,5.04,5.05,250800.0,4.0425,4.0585,4.0425,4.0505,250800.0
2009-01-27 10:25:00,5.05,5.06,5.04,5.04,68000.0,4.0505,4.0585,4.0425,4.0425,68000.0
2009-01-27 10:30:00,5.04,5.04,5.02,5.03,142000.0,4.0425,4.0425,4.0264,4.0345,142000.0
2009-01-27 10:35:00,5.03,5.05,5.03,5.05,145200.0,4.0345,4.0505,4.0345,4.0505,145200.0
2009-01-27 10:40:00,5.05,5.05,5.04,5.05,186400.0,4.0505,4.0505,4.0425,4.0505,186400.0
2009-01-27 10:45:00,5.05,5.05,5.03,5.04,234000.0,4.0505,4.0505,4.0345,4.0425,234000.0
2009-01-27 10:50:00,5.04,5.06,5.04,5.05,110800.0,4.0425,4.0585,4.0425,4.0505,110800.0
2009-01-27 10:55:00,5.05,5.07,5.04,5.07,148000.0,4.0505,4.0665,4.0425,4.0665,148000.0
2009-01-27 11:00:00,5.07,5.08,5.06,5.06,92800.0,4.0665,4.0746,4.0585,4.0585,92800.0
2009-01-27 11:05:00,5.06,5.08,5.05,5.08,148800.0,4.0585,4.0746,4.0505,4.0746,148800.0
2009-01-27 11:10:00,5.08,5.08,5.05,5.06,102800.0,4.0746,4.0746,4.0505,4.0585,102800.0
2009-01-27 11:15:00,5.06,5.09,5.06,5.09,298800.0,4.0585,4.0826,4.0585,4.0826,298800.0
2009-01-27 11:20:00,5.09,5.09,5.07,5.07,69600.0,4.0826,4.0826,4.0665,4.0665,69600.0
2009-01-27 11:25:00,5.07,5.08,5.07,5.08,146400.0,4.0665,4.0746,4.0665,4.0746,146400.0
2009-01-27 11:30:00,5.08,5.08,5.04,5.04,129600.0,4.0746,4.0746,4.0425,4.0425,129600.0
2009-01-27 11:35:00,5.04,5.06,5.04,5.06,191200.0,4.0425,4.0585,4.0425,4.0585,191200.0
2009-01-27 11:40:00,5.06,5.06,5.04,5.06,252000.0,4.0585,4.0585,4.0425,4.0585,252000.0
2009-01-27 11:45:00,5.06,5.1,5.06,5.1,336800.0,4.0585,4.0906,4.0585,4.0906,336800.0
2009-01-27 11:50:00,5.1,5.1,5.08,5.1,105600.0,4.0906,4.0906,4.0746,4.0906,105600.0
2009-01-27 11:55:00,5.1,5.11,5.09,5.09,162400.0,4.0906,4.0986,4.0826,4.0826,162400.0
2009-01-27 12:00:00,5.09,5.09,5.08,5.09,167200.0,4.0826,4.0826,4.0746,4.0826,167200.0
2009-01-27 12:05:00,5.09,5.1,5.09,5.1,145600.0,4.0826,4.0906,4.0826,4.0906,145600.0
2009-01-27 12:10:00,5.1,5.11,5.09,5.09,97200.0,4.0906,4.0986,4.0826,4.0826,97200.0
2009-01-27 12:15:00,5.09,5.1,5.08,5.1,198000.0,4.0826,4.0906,4.0746,4.0906,198000.0
2009-01-27 12:20:00,5.1,5.13,5.1,5.12,154400.0,4.0906,4.1147,4.0906,4.1067,154400.0
2009-01-27 12:25:00,5.12,5.16,5.12,5.15,209600.0,4.1067,4.1387,4.1067,4.1307,209600.0
2009-01-27 12:30:00,5.15,5.15,5.14,5.14,59200.0,4.1307,4.1307,4.1227,4.1227,59200.0
2009-01-27 12:35:00,5.14,5.14,5.13,5.13,310800.0,4.1227,4.1227,4.1147,4.1147,310800.0
2009-01-27 12:40:00,5.14,5.15,5.13,5.14,119600.0,4.1227,4.1307,4.1147,4.1227,119600.0
2009-01-27 12:45:00,5.14,5.14,5.12,5.13,168800.0,4.1227,4.1227,4.1067,4.1147,168800.0
2009-01-27 12:50:00,5.13,5.14,5.13,5.14,100400.0,4.1147,4.1227,4.1147,4.1227,100400.0
2009-01-27 12:55:00,5.14,5.15,5.14,5.14,113200.0,4.1227,4.1307,4.1227,4.1227,113200.0
2009-01-27 13:00:00,5.14,5.14,5.12,5.12,57600.0,4.1227,4.1227,4.1067,4.1067,57600.0
2009-01-27 13:05:00,5.12,5.12,5.08,5.09,238000.0,4.1067,4.1067,4.0746,4.0826,238000.0
2009-01-27 13:10:00,5.09,5.12,5.09,5.11,166800.0,4.0826,4.1067,4.0826,4.0986,166800.0
2009-01-27 13:15:00,5.11,5.11,5.09,5.09,94000.0,4.0986,4.0986,4.0826,4.0826,94000.0
2009-01-27 13:20:00,5.09,5.12,5.09,5.12,116000.0,4.0826,4.1067,4.0826,4.1067,116000.0
2009-01-27 13:25:00,5.12,5.13,5.1,5.1,230400.0,4.1067,4.1147,4.0906,4.0906,230400.0
2009-01-27 13:30:00,5.1,5.1,5.08,5.08,174400.0,4.0906,4.0906,4.0746,4.0746,174400.0
2009-01-27 13:35:00,5.08,5.08,5.07,5.08,82400.0,4.0746,4.0746,4.0665,4.0746,82400.0
2009-01-27 13:40:00,5.08,5.11,5.08,5.1,137600.0,4.0746,4.0986,4.0746,4.0906,137600.0
2009-01-27 13:45:00,5.1,5.1,5.08,5.08,126000.0,4.0906,4.0906,4.0746,4.0746,126000.0
2009-01-27 13:50:00,5.09,5.1,5.08,5.1,68800.0,4.0826,4.0906,4.0746,4.0906,68800.0
2009-01-27 13:55:00,5.1,5.1,5.09,5.09,185600.0,4.0906,4.0906,4.0826,4.0826,185600.0
2009-01-27 14:00:00,5.09,5.09,5.07,5.09,293600.0,4.0826,4.0826,4.0665,4.0826,293600.0
2009-01-27 14:05:00,5.09,5.09,5.05,5.05,590000.0,4.0826,4.0826,4.0505,4.0505,590000.0
2009-01-27 14:10:00,5.05,5.06,5.05,5.05,266800.0,4.0505,4.0585,4.0505,4.0505,266800.0
2009-01-27 14:15:00,5.05,5.1,5.05,5.09,180800.0,4.0505,4.0906,4.0505,4.0826,180800.0
2009-01-27 14:20:00,5.09,5.09,5.07,5.07,78800.0,4.0826,4.0826,4.0665,4.0665,78800.0
2009-01-27 14:25:00,5.08,5.08,5.06,5.06,100800.0,4.0746,4.0746,4.0585,4.0585,100800.0
2009-01-27 14:30:00,5.06,5.07,5.06,5.07,139200.0,4.0585,4.0665,4.0585,4.0665,139200.0
2009-01-27 14:35:00,5.07,5.1,5.07,5.08,179200.0,4.0665,4.0906,4.0665,4.0746,179200.0
2009-01-27 14:40:00,5.08,5.09,5.07,5.07,113600.0,4.0746,4.0826,4.0665,4.0665,113600.0
2009-01-27 14:45:00,5.07,5.08,5.07,5.08,382000.0,4.0665,4.0746,4.0665,4.0746,382000.0
2009-01-27 14:50:00,5.09,5.11,5.08,5.09,310000.0,4.0826,4.0986,4.0746,4.0826,310000.0
2009-01-27 14:55:00,5.09,5.1,5.09,5.1,53200.0,4.0826,4.0906,4.0826,4.0906,53200.0
2009-01-27 15:00:00,5.1,5.11,5.06,5.08,273200.0,4.0906,4.0986,4.0585,4.0746,273200.0
2009-01-27 15:05:00,5.08,5.08,5.06,5.08,130000.0,4.0746,4.0746,4.0585,4.0746,130000.0
2009-01-27 15:10:00,5.08,5.09,5.08,5.08,181600.0,4.0746,4.0826,4.0746,4.0746,181600.0
2009-01-27 15:15:00,5.08,5.09,5.08,5.09,134000.0,4.0746,4.0826,4.0746,4.0826,134000.0
2009-01-27 15:20:00,5.08,5.1,5.08,5.09,208400.0,4.0746,4.0906,4.0746,4.0826,208400.0
2009-01-27 15:25:00,5.09,5.1,5.08,5.09,256400.0,4.0826,4.0906,4.0746,4.0826,256400.0
2009-01-27 15:30:00,5.09,5.09,5.07,5.07,328000.0,4.0826,4.0826,4.0665,4.0665,328000.0
2009-01-27 15:35:00,5.07,5.07,5.07,5.07,191200.0,4.0665,4.0665,4.0665,4.0665,191200.0
2009-01-27 15:40:00,5.07,5.07,5.06,5.07,287200.0,4.0665,4.0665,4.0585,4.0665,287200.0
2009-01-27 15:45:00,5.07,5.07,5.05,5.06,526800.0,4.0665,4.0665,4.0505,4.0585,526800.0
2009-01-27 15:50:00,5.06,5.07,5.06,5.07,231600.0,4.0585,4.0665,4.0585,4.0665,231600.0
2009-01-27 15:55:00,5.07,5.07,5.06,5.07,558800.0,4.0665,4.0665,4.0585,4.0665,558800.0
2009-01-28 09:30:00,5.16,5.18,5.14,5.17,178400.0,4.1387,4.1548,4.1227,4.1468,178400.0
2009-01-28 09:35:00,5.17,5.25,5.17,5.19,268400.0,4.1468,4.2109,4.1468,4.1628,268400.0
2009-01-28 09:40:00,5.2,5.23,5.19,5.19,165600.0,4.1708,4.1949,4.1628,4.1628,165600.0
2009-01-28 09:45:00,5.19,5.22,5.19,5.21,153200.0,4.1628,4.1869,4.1628,4.1788,153200.0
2009-01-28 09:50:00,5.21,5.23,5.21,5.21,143600.0,4.1788,4.1949,4.1788,4.1788,143600.0
2009-01-28 09:55:00,5.21,5.21,5.18,5.18,199600.0,4.1788,4.1788,4.1548,4.1548,199600.0
2009-01-28 10:00:00,5.18,5.21,5.18,5.21,140000.0,4.1548,4.1788,4.1548,4.1788,140000.0
2009-01-28 10:05:00,5.2,5.22,5.2,5.21,321600.0,4.1708,4.1869,4.1708,4.1788,321600.0
2009-01-28 10:10:00,5.21,5.21,5.2,5.21,197200.0,4.1788,4.1788,4.1708,4.1788,197200.0
2009-01-28 10:15:00,5.21,5.23,5.21,5.23,214800.0,4.1788,4.1949,4.1788,4.1949,214800.0
2009-01-28 10:20:00,5.23,5.24,5.22,5.22,162000.0,4.1949,4.2029,4.1869,4.1869,162000.0
2009-01-28 10:25:00,5.22,5.23,5.22,5.23,70000.0,4.1869,4.1949,4.1869,4.1949,70000.0
2009-01-28 10:30:00,5.23,5.26,5.23,5.25,311200.0,4.1949,4.2189,4.1949,4.2109,311200.0
2009-01-28 10:35:00,5.25,5.27,5.25,5.25,274400.0,4.2109,4.227,4.2109,4.2109,274400.0
2009-01-28 10:40:00,5.25,5.25,5.24,5.24,194000.0,4.2109,4.2109,4.2029,4.2029,194000.0
2009-01-28 10:45:00,5.24,5.24,5.22,5.22,204800.0,4.2029,4.2029,4.1869,4.1869,204800.0
2009-01-28 10:50:00,5.22,5.23,5.2,5.21,194000.0,4.1869,4.1949,4.1708,4.1788,194000.0
2009-01-28 10:55:00,5.21,5.21,5.21,5.21,65600.0,4.1788,4.1788,4.1788,4.1788,65600.0
2009-01-28 11:00:00,5.21,5.22,5.21,5.21,107600.0,4.1788,4.1869,4.1788,4.1788,107600.0
2009-01-28 11:05:00,5.21,5.24,5.21,5.24,127600.0,4.1788,4.2029,4.1788,4.2029,127600.0
2009-01-28 11:10:00,5.24,5.24,5.22,5.22,96000.0,4.2029,4.2029,4.1869,4.1869,96000.0
2009-01-28 11:15:00,5.22,5.23,5.22,5.23,63200.0,4.1869,4.1949,4.1869,4.1949,63200.0
2009-01-28 11:20:00,5.23,5.25,5.23,5.25,196000.0,4.1949,4.2109,4.1949,4.2109,196000.0
2009-01-28 11:25:00,5.25,5.26,5.23,5.24,193200.0,4.2109,4.2189,4.1949,4.2029,193200.0
2009-01-28 11:30:00,5.24,5.25,5.23,5.23,175200.0,4.2029,4.2109,4.1949,4.1949,175200.0
2009-01-28 11:35:00,5.23,5.23,5.22,5.23,132800.0,4.1949,4.1949,4.1869,4.1949,132800.0
2009-01-28 11:40:00,5.22,5.23,5.22,5.22,238400.0,4.1869,4.1949,4.1869,4.1869,238400.0
2009-01-28 11:45:00,5.22,5.23,5.2,5.2,176400.0,4.1869,4.1949,4.1708,4.1708,176400.0
2009-01-28 11:50:00,5.2,5.22,5.2,5.21,222800.0,4.1708,4.1869,4.1708,4.1788,222800.0
2009-01-28 11:55:00,5.21,5.22,5.21,5.22,123200.0,4.1788,4.1869,4.1788,4.1869,123200.0
2009-01-28 12:00:00,5.22,5.23,5.22,5.23,280800.0,4.1869,4.1949,4.1869,4.1949,280800.0
2009-01-28 12:05:00,5.23,5.23,5.21,5.22,82000.0,4.1949,4.1949,4.1788,4.1869,82000.0
2009-01-28 12:10:00,5.22,5.22,5.21,5.21,108800.0,4.1869,4.1869,4.1788,4.1788,108800.0
2009-01-28 12:15:00,5.21,5.22,5.21,5.21,70400.0,4.1788,4.1869,4.1788,4.1788,70400.0
2009-01-28 12:20:00,5.21,5.22,5.2,5.21,238400.0,4.1788,4.1869,4.1708,4.1788,238400.0
2009-01-28 12:25:00,5.21,5.21,5.2,5.21,109200.0,4.1788,4.1788,4.1708,4.1788,109200.0
2009-01-28 12:30:00,5.21,5.21,5.2,5.2,92000.0,4.1788,4.1788,4.1708,4.1708,92000.0
2009-01-28 12:35:00,5.2,5.21,5.2,5.21,120400.0,4.1708,4.1788,4.1708,4.1788,120400.0
2009-01-28 12:40:00,5.21,5.21,5.2,5.2,43600.0,4.1788,4.1788,4.1708,4.1708,43600.0
2009-01-28 12:45:00,5.2,5.21,5.2,5.21,148400.0,4.1708,4.1788,4.1708,4.1788,148400.0
2009-01-28 12:50:00,5.21,5.21,5.21,5.21,232400.0,4.1788,4.1788,4.1788,4.1788,232400.0
2009-01-28 12:55:00,5.21,5.21,5.21,5.21,26400.0,4.1788,4.1788,4.1788,4.1788,26400.0
2009-01-28 13:00:00,5.21,5.21,5.2,5.21,204800.0,4.1788,4.1788,4.1708,4.1788,204800.0
2009-01-28 13:05:00,5.2,5.22,5.2,5.22,172400.0,4.1708,4.1869,4.1708,4.1869,172400.0
2009-01-28 13:10:00,5.22,5.22,5.21,5.21,218000.0,4.1869,4.1869,4.1788,4.1788,218000.0
2009-01-28 13:15:00,5.21,5.22,5.21,5.22,74000.0,4.1788,4.1869,4.1788,4.1869,74000.0
2009-01-28 13:20:00,5.21,5.23,5.21,5.23,114000.0,4.1788,4.1949,4.1788,4.1949,114000.0
2009-01-28 13:25:00,5.23,5.23,5.22,5.23,210000.0,4.1949,4.1949,4.1869,4.1949,210000.0
2009-01-28 13:30:00,5.23,5.23,5.22,5.22,184000.0,4.1949,4.1949,4.1869,4.1869,184000.0
2009-01-28 13:35:00,5.22,5.22,5.22,5.22,66800.0,4.1869,4.1869,4.1869,4.1869,66800.0
2009-01-28 13:40:00,5.22,5.22,5.22,5.22,160800.0,4.1869,4.1869,4.1869,4.1869,160800.0
2009-01-28 13:45:00,5.22,5.22,5.22,5.22,406000.0,4.1869,4.1869,4.1869,4.1869,406000.0
2009-01-28 13:50:00,5.22,5.23,5.22,5.23,107200.0,4.1869,4.1949,4.1869,4.1949,107200.0
2009-01-28 13:55:00,5.22,5.23,5.22,5.22,113200.0,4.1869,4.1949,4.1869,4.1869,113200.0
2009-01-28 14:00:00,5.22,5.23,5.21,5.23,255200.0,4.1869,4.1949,4.1788,4.1949,255200.0
2009-01-28 14:05:00,5.23,5.23,5.21,5.21,183600.0,4.1949,4.1949,4.1788,4.1788,183600.0
2009-01-28 14:10:00,5.21,5.24,5.21,5.23,94400.0,4.1788,4.2029,4.1788,4.1949,94400.0
2009-01-28 14:15:00,5.23,5.26,5.19,5.25,411600.0,4.1949,4.2189,4.1628,4.2109,411600.0
2009-01-28 14:20:00,5.25,5.26,5.21,5.21,386800.0,4.2109,4.2189,4.1788,4.1788,386800.0
2009-01-28 14:25:00,5.22,5.22,5.2,5.21,370000.0,4.1869,4.1869,4.1708,4.1788,370000.0
2009-01-28 14:30:00,5.21,5.21,5.18,5.2,641200.0,4.1788,4.1788,4.1548,4.1708,641200.0
2009-01-28 14:35:00,5.2,5.21,5.19,5.21,428800.0,4.1708,4.1788,4.1628,4.1788,428800.0
2009-01-28 14:40:00,5.21,5.22,5.2,5.21,255600.0,4.1788,4.1869,4.1708,4.1788,255600.0
2009-01-28 14:45:00,5.21,5.21,5.2,5.21,208800.0,4.1788,4.1788,4.1708,4.1788,208800.0
2009-01-28 14:50:00,5.21,5.21,5.19,5.19,240800.0,4.1788,4.1788,4.1628,4.1628,240800.0
2009-01-28 14:55:00,5.19,5.22,5.19,5.22,317600.0,4.1628,4.1869,4.1628,4.1869,317600.0
2009-01-28 15:00:00,5.22,5.23,5.21,5.21,300400.0,4.1869,4.1949,4.1788,4.1788,300400.0
2009-01-28 15:05:00,5.21,5.22,5.18,5.2,488000.0,4.1788,4.1869,4.1548,4.1708,488000.0
2009-01-28 15:10:00,5.2,5.21,5.18,5.19,332800.0,4.1708,4.1788,4.1548,4.1628,332800.0
2009-01-28 15:15:00,5.19,5.22,5.18,5.21,170800.0,4.1628,4.1869,4.1548,4.1788,170800.0
2009-01-28 15:20:00,5.21,5.22,5.18,5.2,623200.0,4.1788,4.1869,4.1548,4.1708,623200.0
2009-01-28 15:25:00,5.2,5.2,5.17,5.19,235200.0,4.1708,4.1708,4.1468,4.1628,235200.0
2009-01-28 15:30:00,5.2,5.2,5.18,5.18,444000.0,4.1708,4.1708,4.1548,4.1548,444000.0
2009-01-28 15:35:00,5.18,5.2,5.18,5.2,281200.0,4.1548,4.1708,4.1548,4.1708,281200.0
2009-01-28 15:40:00,5.19,5.21,5.19,5.2,314400.0,4.1628,4.1788,4.1628,4.1708,314400.0
2009-01-28 15:45:00,5.2,5.21,5.2,5.21,254000.0,4.1708,4.1788,4.1708,4.1788,254000.0
2009-01-28 15:50:00,5.21,5.22,5.2,5.21,418400.0,4.1788,4.1869,4.1708,4.1788,418400.0
2009-01-28 15:55:00,5.21,5.22,5.21,5.22,652400.0,4.1788,4.1869,4.1788,4.1869,652400.0
2009-01-29 09:30:00,5.21,5.21,5.15,5.19,306000.0,4.1788,4.1788,4.1307,4.1628,306000.0
2009-01-29 09:35:00,5.19,5.23,5.15,5.16,287200.0,4.1628,4.1949,4.1307,4.1387,287200.0
2009-01-29 09:40:00,5.16,5.18,5.15,5.18,565600.0,4.1387,4.1548,4.1307,4.1548,565600.0
2009-01-29 09:45:00,5.18,5.18,5.15,5.15,137200.0,4.1548,4.1548,4.1307,4.1307,137200.0
2009-01-29 09:50:00,5.15,5.16,5.13,5.15,227600.0,4.1307,4.1387,4.1147,4.1307,227600.0
2009-01-29 09:55:00,5.15,5.15,5.13,5.13,100400.0,4.1307,4.1307,4.1147,4.1147,100400.0
2009-01-29 10:00:00,5.13,5.13,5.09,5.11,339600.0,4.1147,4.1147,4.0826,4.0986,339600.0
2009-01-29 10:05:00,5.11,5.13,5.11,5.11,164000.0,4.0986,4.1147,4.0986,4.0986,164000.0
2009-01-29 10:10:00,5.11,5.14,5.1,5.14,154800.0,4.0986,4.1227,4.0906,4.1227,154800.0
2009-01-29 10:15:00,5.14,5.16,5.13,5.16,299200.0,4.1227,4.1387,4.1147,4.1387,299200.0
2009-01-29 10:20:00,5.16,5.17,5.13,5.14,172400.0,4.1387,4.1468,4.1147,4.1227,172400.0
2009-01-29 10:25:00,5.14,5.15,5.13,5.14,296400.0,4.1227,4.1307,4.1147,4.1227,296400.0
2009-01-29 10:30:00,5.14,5.14,5.12,5.13,83200.0,4.1227,4.1227,4.1067,4.1147,83200.0
2009-01-29 10:35:00,5.13,5.13,5.12,5.13,153200.0,4.1147,4.1147,4.1067,4.1147,153200.0
2009-01-29 10:40:00,5.12,5.13,5.12,5.12,94400.0,4.1067,4.1147,4.1067,4.1067,94400.0
2009-01-29 10:45:00,5.12,5.13,5.11,5.11,173200.0,4.1067,4.1147,4.0986,4.0986,173200.0
2009-01-29 10:50:00,5.11,5.13,5.11,5.13,91600.0,4.0986,4.1147,4.0986,4.1147,91600.0
2009-01-29 10:55:00,5.13,5.13,5.12,5.12,123600.0,4.1147,4.1147,4.1067,4.1067,123600.0
2009-01-29 11:00:00,5.12,5.13,5.12,5.12,71600.0,4.1067,4.1147,4.1067,4.1067,71600.0
2009-01-29 11:05:00,5.12,5.13,5.12,5.12,73200.0,4.1067,4.1147,4.1067,4.1067,73200.0
2009-01-29 11:10:00,5.12,5.13,5.12,5.13,124800.0,4.1067,4.1147,4.1067,4.1147,124800.0
2009-01-29 11:15:00,5.13,5.13,5.12,5.12,84800.0,4.1147,4.1147,4.1067,4.1067,84800.0
2009-01-29 11:20:00,5.12,5.13,5.11,5.12,73600.0,4.1067,4.1147,4.0986,4.1067,73600.0
2009-01-29 11:25:00,5.12,5.12,5.11,5.11,162000.0,4.1067,4.1067,4.0986,4.0986,162000.0
2009-01-29 11:30:00,5.11,5.12,5.11,5.11,95200.0,4.0986,4.1067,4.0986,4.0986,95200.0
2009-01-29 11:35:00,5.11,5.12,5.11,5.12,37200.0,4.0986,4.1067,4.0986,4.1067,37200.0
2009-01-29 11:40:00,5.12,5.12,5.11,5.11,58800.0,4.1067,4.1067,4.0986,4.0986,58800.0
2009-01-29 11:45:00,5.11,5.11,5.1,5.11,276400.0,4.0986,4.0986,4.0906,4.0986,276400.0
2009-01-29 11:50:00,5.1,5.11,5.1,5.11,26000.0,4.0906,4.0986,4.0906,4.0986,26000.0
2009-01-29 11:55:00,5.11,5.11,5.11,5.11,35600.0,4.0986,4.0986,4.0986,4.0986,35600.0
2009-01-29 12:00:00,5.11,5.11,5.1,5.1,272000.0,4.0986,4.0986,4.0906,4.0906,272000.0
2009-01-29 12:05:00,5.1,5.1,5.1,5.1,59200.0,4.0906,4.0906,4.0906,4.0906,59200.0
2009-01-29 12:10:00,5.1,5.11,5.1,5.11,60400.0,4.0906,4.0986,4.0906,4.0986,60400.0
2009-01-29 12:15:00,5.11,5.11,5.11,5.11,60400.0,4.0986,4.0986,4.0986,4.0986,60400.0
2009-01-29 12:20:00,5.11,5.11,5.11,5.11,64000.0,4.0986,4.0986,4.0986,4.0986,64000.0
2009-01-29 12:25:00,5.11,5.11,5.1,5.11,57200.0,4.0986,4.0986,4.0906,4.0986,57200.0
2009-01-29 12:30:00,5.11,5.11,5.1,5.11,26400.0,4.0986,4.0986,4.0906,4.0986,26400.0
2009-01-29 12:35:00,5.11,5.11,5.09,5.09,152400.0,4.0986,4.0986,4.0826,4.0826,152400.0
2009-01-29 12:40:00,5.09,5.09,5.07,5.08,93200.0,4.0826,4.0826,4.0665,4.0746,93200.0
2009-01-29 12:45:00,5.08,5.09,5.08,5.08,62000.0,4.0746,4.0826,4.0746,4.0746,62000.0
2009-01-29 12:50:00,5.08,5.09,5.06,5.07,68000.0,4.0746,4.0826,4.0585,4.0665,68000.0
2009-01-29 12:55:00,5.07,5.07,5.05,5.06,131600.0,4.0665,4.0665,4.0505,4.0585,131600.0
2009-01-29 13:00:00,5.06,5.06,5.04,5.05,65200.0,4.0585,4.0585,4.0425,4.0505,65200.0
2009-01-29 13:05:00,5.06,5.06,5.06,5.06,10400.0,4.0585,4.0585,4.0585,4.0585,10400.0
2009-01-29 13:10:00,5.06,5.07,5.06,5.06,70800.0,4.0585,4.0665,4.0585,4.0585,70800.0
2009-01-29 13:15:00,5.06,5.06,5.06,5.06,50800.0,4.0585,4.0585,4.0585,4.0585,50800.0
2009-01-29 13:20:00,5.06,5.06,5.05,5.05,32400.0,4.0585,4.0585,4.0505,4.0505,32400.0
2009-01-29 13:25:00,5.05,5.07,5.05,5.07,58400.0,4.0505,4.0665,4.0505,4.0665,58400.0
2009-01-29 13:30:00,5.07,5.07,5.05,5.06,59600.0,4.0665,4.0665,4.0505,4.0585,59600.0
2009-01-29 13:35:00,5.06,5.06,5.04,5.04,76800.0,4.0585,4.0585,4.0425,4.0425,76800.0
2009-01-29 13:40:00,5.04,5.07,5.04,5.05,107200.0,4.0425,4.0665,4.0425,4.0505,107200.0
2009-01-29 13:45:00,5.06,5.06,5.04,5.04,88000.0,4.0585,4.0585,4.0425,4.0425,88000.0
2009-01-29 13:50:00,5.04,5.04,5.03,5.04,66800.0,4.0425,4.0425,4.0345,4.0425,66800.0
2009-01-29 13:55:00,5.04,5.04,5.03,5.04,46800.0,4.0425,4.0425,4.0345,4.0425,46800.0
2009-01-29 14:00:00,5.04,5.05,5.04,5.04,75600.0,4.0425,4.0505,4.0425,4.0425,75600.0
2009-01-29 14:05:00,5.04,5.06,5.04,5.05,60000.0,4.0425,4.0585,4.0425,4.0505,60000.0
2009-01-29 14:10:00,5.05,5.06,5.05,5.06,57600.0,4.0505,4.0585,4.0505,4.0585,57600.0
2009-01-29 14:15:00,5.06,5.07,5.05,5.06,139600.0,4.0585,4.0665,4.0505,4.0585,139600.0
2009-01-29 14:20:00,5.06,5.06,5.04,5.05,67600.0,4.0585,4.0585,4.0425,4.0505,67600.0
2009-01-29 14:25:00,5.05,5.06,5.05,5.06,60400.0,4.0505,4.0585,4.0505,4.0585,60400.0
2009-01-29 14:30:00,5.06,5.06,5.05,5.06,75600.0,4.0585,4.0585,4.0505,4.0585,75600.0
2009-01-29 14:35:00,5.06,5.06,5.04,5.05,186800.0,4.0585,4.0585,4.0425,4.0505,186800.0
2009-01-29 14:40:00,5.05,5.07,5.05,5.07,112800.0,4.0505,4.0665,4.0505,4.0665,112800.0
2009-01-29 14:45:00,5.07,5.07,5.05,5.06,62000.0,4.0665,4.0665,4.0505,4.0585,62000.0
2009-01-29 14:50:00,5.06,5.06,5.05,5.06,73600.0,4.0585,4.0585,4.0505,4.0585,73600.0
2009-01-29 14:55:00,5.06,5.07,5.04,5.05,148800.0,4.0585,4.0665,4.0425,4.0505,148800.0
2009-01-29 15:00:00,5.05,5.07,5.05,5.07,140000.0,4.0505,4.0665,4.0505,4.0665,140000.0
2009-01-29 15:05:00,5.07,5.07,5.06,5.06,114000.0,4.0665,4.0665,4.0585,4.0585,114000.0
2009-01-29 15:10:00,5.07,5.07,5.05,5.06,179600.0,4.0665,4.0665,4.0505,4.0585,179600.0
2009-01-29 15:15:00,5.06,5.06,5.05,5.06,104800.0,4.0585,4.0585,4.0505,4.0585,104800.0
2009-01-29 15:20:00,5.06,5.06,5.03,5.04,519600.0,4.0585,4.0585,4.0345,4.0425,519600.0
2009-01-29 15:25:00,5.04,5.04,5.03,5.04,246400.0,4.0425,4.0425,4.0345,4.0425,246400.0
2009-01-29 15:30:00,5.04,5.04,5.01,5.01,468400.0,4.0425,4.0425,4.0184,4.0184,468400.0
2009-01-29 15:35:00,5.01,5.02,4.99,4.99,510000.0,4.0184,4.0264,4.0024,4.0024,510000.0
2009-01-29 15:40:00,5.0,5.01,4.99,5.0,657200.0,4.0104,4.0184,4.0024,4.0104,657200.0
2009-01-29 15:45:00,5.0,5.01,4.99,5.0,426800.0,4.0104,4.0184,4.0024,4.0104,426800.0
2009-01-29 15:50:00,5.0,5.01,5.0,5.0,461200.0,4.0104,4.0184,4.0104,4.0104,461200.0
2009-01-29 15:55:00,5.0,5.01,5.0,5.01,1125600.0,4.0104,4.0184,4.0104,4.0184,1125600.0
2009-01-30 09:30:00,5.03,5.03,4.94,4.99,332400.0,4.0345,4.0345,3.9623,4.0024,332400.0
2009-01-30 09:35:00,4.99,5.0,4.97,4.97,348000.0,4.0024,4.0104,3.9863,3.9863,348000.0
2009-01-30 09:40:00,4.97,4.97,4.92,4.93,196400.0,3.9863,3.9863,3.9462,3.9543,196400.0
2009-01-30 09:45:00,4.93,4.94,4.93,4.94,162800.0,3.9543,3.9623,3.9543,3.9623,162800.0
2009-01-30 09:50:00,4.94,4.95,4.94,4.94,161600.0,3.9623,3.9703,3.9623,3.9623,161600.0
2009-01-30 09:55:00,4.94,4.95,4.92,4.93,239600.0,3.9623,3.9703,3.9462,3.9543,239600.0
2009-01-30 10:00:00,4.93,4.93,4.91,4.93,142400.0,3.9543,3.9543,3.9382,3.9543,142400.0
2009-01-30 10:05:00,4.93,4.95,4.93,4.95,200400.0,3.9543,3.9703,3.9543,3.9703,200400.0
2009-01-30 10:10:00,4.95,4.95,4.92,4.93,186800.0,3.9703,3.9703,3.9462,3.9543,186800.0
2009-01-30 10:15:00,4.92,4.95,4.92,4.95,188000.0,3.9462,3.9703,3.9462,3.9703,188000.0
2009-01-30 10:20:00,4.95,4.95,4.94,4.95,87200.0,3.9703,3.9703,3.9623,3.9703,87200.0
2009-01-30 10:25:00,4.95,4.95,4.93,4.93,81600.0,3.9703,3.9703,3.9543,3.9543,81600.0
2009-01-30 10:30:00,4.93,4.93,4.91,4.92,187200.0,3.9543,3.9543,3.9382,3.9462,187200.0
2009-01-30 10:35:00,4.92,4.94,4.92,4.93,112000.0,3.9462,3.9623,3.9462,3.9543,112000.0
2009-01-30 10:40:00,4.93,4.94,4.93,4.93,102800.0,3.9543,3.9623,3.9543,3.9543,102800.0
2009-01-30 10:45:00,4.94,4.94,4.92,4.92,88000.0,3.9623,3.9623,3.9462,3.9462,88000.0
2009-01-30 10:50:00,4.92,4.92,4.91,4.92,117600.0,3.9462,3.9462,3.9382,3.9462,117600.0
2009-01-30 10:55:00,4.92,4.92,4.91,4.92,101600.0,3.9462,3.9462,3.9382,3.9462,101600.0
2009-01-30 11:00:00,4.92,4.93,4.92,4.92,108800.0,3.9462,3.9543,3.9462,3.9462,108800.0
2009-01-30 11:05:00,4.92,4.93,4.92,4.92,59200.0,3.9462,3.9543,3.9462,3.9462,59200.0
2009-01-30 11:10:00,4.93,4.93,4.91,4.92,134000.0,3.9543,3.9543,3.9382,3.9462,134000.0
2009-01-30 11:15:00,4.92,4.92,4.91,4.91,222800.0,3.9462,3.9462,3.9382,3.9382,222800.0
2009-01-30 11:20:00,4.91,4.91,4.9,4.91,143200.0,3.9382,3.9382,3.9302,3.9382,143200.0
2009-01-30 11:25:00,4.91,4.91,4.89,4.9,127200.0,3.9382,3.9382,3.9222,3.9302,127200.0
2009-01-30 11:30:00,4.9,4.91,4.89,4.91,408000.0,3.9302,3.9382,3.9222,3.9382,408000.0
2009-01-30 11:35:00,4.91,4.92,4.91,4.91,137600.0,3.9382,3.9462,3.9382,3.9382,137600.0
2009-01-30 11:40:00,4.91,4.92,4.91,4.91,117200.0,3.9382,3.9462,3.9382,3.9382,117200.0
2009-01-30 11:45:00,4.91,4.92,4.9,4.92,174400.0,3.9382,3.9462,3.9302,3.9462,174400.0
2009-01-30 11:50:00,4.92,4.92,4.91,4.91,274000.0,3.9462,3.9462,3.9382,3.9382,274000.0
2009-01-30 11:55:00,4.91,4.92,4.9,4.91,366000.0,3.9382,3.9462,3.9302,3.9382,366000.0
2009-01-30 12:00:00,4.91,4.91,4.9,4.9,121600.0,3.9382,3.9382,3.9302,3.9302,121600.0
2009-01-30 12:05:00,4.9,4.92,4.9,4.92,147600.0,3.9302,3.9462,3.9302,3.9462,147600.0
2009-01-30 12:10:00,4.92,4.93,4.92,4.93,214000.0,3.9462,3.9543,3.9462,3.9543,214000.0
2009-01-30 12:15:00,4.93,4.93,4.92,4.92,71200.0,3.9543,3.9543,3.9462,3.9462,71200.0
2009-01-30 12:20:00,4.93,4.93,4.92,4.92,53600.0,3.9543,3.9543,3.9462,3.9462,53600.0
2009-01-30 12:25:00,4.92,4.92,4.91,4.92,87200.0,3.9462,3.9462,3.9382,3.9462,87200.0
2009-01-30 12:30:00,4.92,4.92,4.91,4.91,46000.0,3.9462,3.9462,3.9382,3.9382,46000.0
2009-01-30 12:35:00,4.91,4.93,4.91,4.93,86000.0,3.9382,3.9543,3.9382,3.9543,86000.0
2009-01-30 12:40:00,4.93,4.93,4.93,4.93,31200.0,3.9543,3.9543,3.9543,3.9543,31200.0
2009-01-30 12:45:00,4.93,4.94,4.93,4.94,150400.0,3.9543,3.9623,3.9543,3.9623,150400.0
2009-01-30 12:50:00,4.95,4.95,4.93,4.93,139200.0,3.9703,3.9703,3.9543,3.9543,139200.0
2009-01-30 12:55:00,4.93,4.94,4.93,4.94,157600.0,3.9543,3.9623,3.9543,3.9623,157600.0
2009-01-30 13:00:00,4.94,4.95,4.93,4.94,209200.0,3.9623,3.9703,3.9543,3.9623,209200.0
2009-01-30 13:05:00,4.95,4.96,4.94,4.95,156000.0,3.9703,3.9783,3.9623,3.9703,156000.0
2009-01-30 13:10:00,4.95,4.95,4.94,4.94,99200.0,3.9703,3.9703,3.9623,3.9623,99200.0
2009-01-30 13:15:00,4.94,4.95,4.92,4.93,125200.0,3.9623,3.9703,3.9462,3.9543,125200.0
2009-01-30 13:20:00,4.93,4.94,4.93,4.93,62000.0,3.9543,3.9623,3.9543,3.9543,62000.0
2009-01-30 13:25:00,4.93,4.93,4.9,4.92,261600.0,3.9543,3.9543,3.9302,3.9462,261600.0
2009-01-30 13:30:00,4.92,4.92,4.89,4.91,192800.0,3.9462,3.9462,3.9222,3.9382,192800.0
2009-01-30 13:35:00,4.91,4.91,4.89,4.9,194000.0,3.9382,3.9382,3.9222,3.9302,194000.0
2009-01-30 13:40:00,4.9,4.9,4.88,4.9,138800.0,3.9302,3.9302,3.9142,3.9302,138800.0
2009-01-30 13:45:00,4.89,4.9,4.88,4.89,228400.0,3.9222,3.9302,3.9142,3.9222,228400.0
2009-01-30 13:50:00,4.89,4.9,4.88,4.88,116400.0,3.9222,3.9302,3.9142,3.9142,116400.0
2009-01-30 13:55:00,4.88,4.91,4.88,4.91,210800.0,3.9142,3.9382,3.9142,3.9382,210800.0
2009-01-30 14:00:00,4.91,4.92,4.9,4.9,335600.0,3.9382,3.9462,3.9302,3.9302,335600.0
2009-01-30 14:05:00,4.9,4.91,4.88,4.88,231200.0,3.9302,3.9382,3.9142,3.9142,231200.0
2009-01-30 14:10:00,4.88,4.91,4.87,4.9,160800.0,3.9142,3.9382,3.9061,3.9302,160800.0
2009-01-30 14:15:00,4.9,4.9,4.88,4.89,176800.0,3.9302,3.9302,3.9142,3.9222,176800.0
2009-01-30 14:20:00,4.89,4.89,4.88,4.89,98400.0,3.9222,3.9222,3.9142,3.9222,98400.0
2009-01-30 14:25:00,4.89,4.93,4.88,4.92,323200.0,3.9222,3.9543,3.9142,3.9462,323200.0
2009-01-30 14:30:00,4.92,4.93,4.9,4.91,320400.0,3.9462,3.9543,3.9302,3.9382,320400.0
2009-01-30 14:35:00,4.91,4.91,4.9,4.9,182800.0,3.9382,3.9382,3.9302,3.9302,182800.0
2009-01-30 14:40:00,4.9,4.9,4.88,4.89,153200.0,3.9302,3.9302,3.9142,3.9222,153200.0
2009-01-30 14:45:00,4.88,4.88,4.87,4.88,128400.0,3.9142,3.9142,3.9061,3.9142,128400.0
2009-01-30 14:50:00,4.88,4.88,4.87,4.87,158000.0,3.9142,3.9142,3.9061,3.9061,158000.0
2009-01-30 14:55:00,4.87,4.89,4.87,4.88,176400.0,3.9061,3.9222,3.9061,3.9142,176400.0
2009-01-30 15:00:00,4.88,4.9,4.87,4.87,286800.0,3.9142,3.9302,3.9061,3.9061,286800.0
2009-01-30 15:05:00,4.87,4.88,4.87,4.87,164800.0,3.9061,3.9142,3.9061,3.9061,164800.0
2009-01-30 15:10:00,4.87,4.9,4.87,4.89,212800.0,3.9061,3.9302,3.9061,3.9222,212800.0
2009-01-30 15:15:00,4.89,4.89,4.86,4.86,237200.0,3.9222,3.9222,3.8981,3.8981,237200.0
2009-01-30 15:20:00,4.86,4.86,4.85,4.85,228800.0,3.8981,3.8981,3.8901,3.8901,228800.0
2009-01-30 15:25:00,4.85,4.86,4.84,4.84,402800.0,3.8901,3.8981,3.8821,3.8821,402800.0
2009-01-30 15:30:00,4.83,4.84,4.81,4.82,349600.0,3.874,3.8821,3.858,3.866,349600.0
2009-01-30 15:35:00,4.82,4.83,4.82,4.83,483200.0,3.866,3.874,3.866,3.874,483200.0
2009-01-30 15:40:00,4.83,4.85,4.83,4.84,514800.0,3.874,3.8901,3.874,3.8821,514800.0
2009-01-30 15:45:00,4.84,4.86,4.83,4.85,402800.0,3.8821,3.8981,3.874,3.8901,402800.0
2009-01-30 15:50:00,4.85,4.86,4.84,4.85,458800.0,3.8901,3.8981,3.8821,3.8901,458800.0
2009-01-30 15:55:00,4.85,4.86,4.84,4.86,787200.0,3.8901,3.8981,3.8821,3.8981,787200.0
2009-02-02 09:30:00,4.81,4.85,4.8,4.82,242800.0,3.858,3.8901,3.85,3.866,242800.0
2009-02-02 09:35:00,4.81,4.89,4.81,4.88,240400.0,3.858,3.9222,3.858,3.9142,240400.0
2009-02-02 09:40:00,4.88,4.89,4.85,4.89,148000.0,3.9142,3.9222,3.8901,3.9222,148000.0
2009-02-02 09:45:00,4.89,4.89,4.86,4.87,137600.0,3.9222,3.9222,3.8981,3.9061,137600.0
2009-02-02 09:50:00,4.87,4.88,4.86,4.87,210000.0,3.9061,3.9142,3.8981,3.9061,210000.0
2009-02-02 09:55:00,4.87,4.91,4.87,4.91,213200.0,3.9061,3.9382,3.9061,3.9382,213200.0
2009-02-02 10:00:00,4.91,4.93,4.87,4.9,863600.0,3.9382,3.9543,3.9061,3.9302,863600.0
2009-02-02 10:05:00,4.89,4.94,4.89,4.93,174800.0,3.9222,3.9623,3.9222,3.9543,174800.0
2009-02-02 10:10:00,4.93,4.93,4.9,4.91,99200.0,3.9543,3.9543,3.9302,3.9382,99200.0
2009-02-02 10:15:00,4.91,4.93,4.91,4.93,188400.0,3.9382,3.9543,3.9382,3.9543,188400.0
2009-02-02 10:20:00,4.93,4.95,4.91,4.93,118400.0,3.9543,3.9703,3.9382,3.9543,118400.0
2009-02-02 10:25:00,4.93,4.93,4.9,4.91,268800.0,3.9543,3.9543,3.9302,3.9382,268800.0
2009-02-02 10:30:00,4.91,4.91,4.9,4.9,188800.0,3.9382,3.9382,3.9302,3.9302,188800.0
2009-02-02 10:35:00,4.9,4.92,4.9,4.9,156000.0,3.9302,3.9462,3.9302,3.9302,156000.0
2009-02-02 10:40:00,4.9,4.9,4.88,4.88,150800.0,3.9302,3.9302,3.9142,3.9142,150800.0
2009-02-02 10:45:00,4.88,4.9,4.88,4.89,119600.0,3.9142,3.9302,3.9142,3.9222,119600.0
2009-02-02 10:50:00,4.89,4.89,4.87,4.87,123600.0,3.9222,3.9222,3.9061,3.9061,123600.0
2009-02-02 10:55:00,4.88,4.89,4.87,4.89,115200.0,3.9142,3.9222,3.9061,3.9222,115200.0
2009-02-02 11:00:00,4.89,4.9,4.88,4.88,135600.0,3.9222,3.9302,3.9142,3.9142,135600.0
2009-02-02 11:05:00,4.88,4.89,4.88,4.88,197200.0,3.9142,3.9222,3.9142,3.9142,197200.0
2009-02-02 11:10:00,4.88,4.89,4.88,4.88,204800.0,3.9142,3.9222,3.9142,3.9142,204800.0
2009-02-02 11:15:00,4.88,4.89,4.87,4.89,249200.0,3.9142,3.9222,3.9061,3.9222,249200.0
2009-02-02 11:20:00,4.88,4.88,4.87,4.87,287200.0,3.9142,3.9142,3.9061,3.9061,287200.0
2009-02-02 11:25:00,4.87,4.87,4.86,4.86,82000.0,3.9061,3.9061,3.8981,3.8981,82000.0
2009-02-02 11:30:00,4.87,4.89,4.87,4.89,301600.0,3.9061,3.9222,3.9061,3.9222,301600.0
2009-02-02 11:35:00,4.89,4.89,4.88,4.89,146400.0,3.9222,3.9222,3.9142,3.9222,146400.0
2009-02-02 11:40:00,4.88,4.89,4.87,4.89,104400.0,3.9142,3.9222,3.9061,3.9222,104400.0
2009-02-02 11:45:00,4.89,4.9,4.88,4.89,140400.0,3.9222,3.9302,3.9142,3.9222,140400.0
2009-02-02 11:50:00,4.89,4.9,4.89,4.9,106400.0,3.9222,3.9302,3.9222,3.9302,106400.0
2009-02-02 11:55:00,4.9,4.9,4.88,4.88,99600.0,3.9302,3.9302,3.9142,3.9142,99600.0
2009-02-02 12:00:00,4.88,4.92,4.88,4.91,288000.0,3.9142,3.9462,3.9142,3.9382,288000.0
2009-02-02 12:05:00,4.91,4.91,4.89,4.91,170400.0,3.9382,3.9382,3.9222,3.9382,170400.0
2009-02-02 12:10:00,4.91,4.91,4.9,4.9,150400.0,3.9382,3.9382,3.9302,3.9302,150400.0
2009-02-02 12:15:00,4.9,4.9,4.9,4.9,72400.0,3.9302,3.9302,3.9302,3.9302,72400.0
2009-02-02 12:20:00,4.9,4.9,4.88,4.88,73200.0,3.9302,3.9302,3.9142,3.9142,73200.0
2009-02-02 12:25:00,4.88,4.89,4.88,4.89,79600.0,3.9142,3.9222,3.9142,3.9222,79600.0
2009-02-02 12:30:00,4.89,4.9,4.89,4.9,97600.0,3.9222,3.9302,3.9222,3.9302,97600.0
2009-02-02 12:35:00,4.9,4.91,4.9,4.91,72800.0,3.9302,3.9382,3.9302,3.9382,72800.0
2009-02-02 12:40:00,4.91,4.92,4.9,4.91,52800.0,3.9382,3.9462,3.9302,3.9382,52800.0
2009-02-02 12:45:00,4.91,4.92,4.9,4.9,108000.0,3.9382,3.9462,3.9302,3.9302,108000.0
2009-02-02 12:50:00,4.9,4.9,4.9,4.9,114000.0,3.9302,3.9302,3.9302,3.9302,114000.0
2009-02-02 12:55:00,4.9,4.9,4.89,4.9,159200.0,3.9302,3.9302,3.9222,3.9302,159200.0
2009-02-02 13:00:00,4.9,4.9,4.89,4.89,149200.0,3.9302,3.9302,3.9222,3.9222,149200.0
2009-02-02 13:05:00,4.89,4.89,4.86,4.86,140400.0,3.9222,3.9222,3.8981,3.8981,140400.0
2009-02-02 13:10:00,4.86,4.86,4.84,4.84,319600.0,3.8981,3.8981,3.8821,3.8821,319600.0
2009-02-02 13:15:00,4.84,4.85,4.82,4.85,409600.0,3.8821,3.8901,3.866,3.8901,409600.0
2009-02-02 13:20:00,4.85,4.85,4.83,4.84,203600.0,3.8901,3.8901,3.874,3.8821,203600.0
2009-02-02 13:25:00,4.84,4.84,4.83,4.83,152000.0,3.8821,3.8821,3.874,3.874,152000.0
2009-02-02 13:30:00,4.83,4.84,4.83,4.84,158400.0,3.874,3.8821,3.874,3.8821,158400.0
2009-02-02 13:35:00,4.84,4.86,4.84,4.86,138400.0,3.8821,3.8981,3.8821,3.8981,138400.0
2009-02-02 13:40:00,4.86,4.87,4.86,4.86,176800.0,3.8981,3.9061,3.8981,3.8981,176800.0
2009-02-02 13:45:00,4.86,4.88,4.86,4.87,179200.0,3.8981,3.9142,3.8981,3.9061,179200.0
2009-02-02 13:50:00,4.87,4.87,4.82,4.82,298400.0,3.9061,3.9061,3.866,3.866,298400.0
2009-02-02 13:55:00,4.82,4.83,4.81,4.82,202000.0,3.866,3.874,3.858,3.866,202000.0
2009-02-02 14:00:00,4.82,4.83,4.81,4.81,176800.0,3.866,3.874,3.858,3.858,176800.0
2009-02-02 14:05:00,4.81,4.82,4.81,4.82,163200.0,3.858,3.866,3.858,3.866,163200.0
2009-02-02 14:10:00,4.82,4.83,4.81,4.83,150000.0,3.866,3.874,3.858,3.874,150000.0
2009-02-02 14:15:00,4.83,4.84,4.83,4.84,100000.0,3.874,3.8821,3.874,3.8821,100000.0
2009-02-02 14:20:00,4.83,4.84,4.81,4.82,201600.0,3.874,3.8821,3.858,3.866,201600.0
2009-02-02 14:25:00,4.82,4.84,4.81,4.83,199600.0,3.866,3.8821,3.858,3.874,199600.0
2009-02-02 14:30:00,4.83,4.83,4.82,4.82,118400.0,3.874,3.874,3.866,3.866,118400.0
2009-02-02 14:35:00,4.82,4.83,4.81,4.83,163600.0,3.866,3.874,3.858,3.874,163600.0
2009-02-02 14:40:00,4.83,4.84,4.82,4.83,216400.0,3.874,3.8821,3.866,3.874,216400.0
2009-02-02 14:45:00,4.83,4.83,4.81,4.81,205600.0,3.874,3.874,3.858,3.858,205600.0
2009-02-02 14:50:00,4.81,4.82,4.81,4.81,240000.0,3.858,3.866,3.858,3.858,240000.0
2009-02-02 14:55:00,4.81,4.82,4.81,4.81,470800.0,3.858,3.866,3.858,3.858,470800.0
2009-02-02 15:00:00,4.81,4.83,4.81,4.83,280000.0,3.858,3.874,3.858,3.874,280000.0
2009-02-02 15:05:00,4.83,4.84,4.83,4.84,349600.0,3.874,3.8821,3.874,3.8821,349600.0
2009-02-02 15:10:00,4.84,4.86,4.83,4.85,446400.0,3.8821,3.8981,3.874,3.8901,446400.0
2009-02-02 15:15:00,4.85,4.87,4.84,4.86,353200.0,3.8901,3.9061,3.8821,3.8981,353200.0
2009-02-02 15:20:00,4.86,4.87,4.85,4.86,186800.0,3.8981,3.9061,3.8901,3.8981,186800.0
2009-02-02 15:25:00,4.86,4.87,4.85,4.87,395600.0,3.8981,3.9061,3.8901,3.9061,395600.0
2009-02-02 15:30:00,4.87,4.89,4.87,4.88,561200.0,3.9061,3.9222,3.9061,3.9142,561200.0
2009-02-02 15:35:00,4.88,4.89,4.87,4.87,228000.0,3.9142,3.9222,3.9061,3.9061,228000.0
2009-02-02 15:40:00,4.87,4.9,4.87,4.87,622400.0,3.9061,3.9302,3.9061,3.9061,622400.0
2009-02-02 15:45:00,4.87,4.88,4.86,4.86,267200.0,3.9061,3.9142,3.8981,3.8981,267200.0
2009-02-02 15:50:00,4.86,4.89,4.86,4.88,626000.0,3.8981,3.9222,3.8981,3.9142,626000.0
2009-02-02 15:55:00,4.88,4.88,4.86,4.86,510400.0,3.9142,3.9142,3.8981,3.8981,510400.0
2009-02-03 09:30:00,4.92,4.93,4.84,4.86,213200.0,3.9462,3.9543,3.8821,3.8981,213200.0
2009-02-03 09:35:00,4.86,4.87,4.84,4.85,230400.0,3.8981,3.9061,3.8821,3.8901,230400.0
2009-02-03 09:40:00,4.84,4.85,4.83,4.84,220400.0,3.8821,3.8901,3.874,3.8821,220400.0
2009-02-03 09:45:00,4.84,4.85,4.81,4.85,447600.0,3.8821,3.8901,3.858,3.8901,447600.0
2009-02-03 09:50:00,4.85,4.85,4.83,4.84,187600.0,3.8901,3.8901,3.874,3.8821,187600.0
2009-02-03 09:55:00,4.84,4.85,4.82,4.83,331200.0,3.8821,3.8901,3.866,3.874,331200.0
2009-02-03 10:00:00,4.83,4.86,4.83,4.83,268800.0,3.874,3.8981,3.874,3.874,268800.0
2009-02-03 10:05:00,4.83,4.88,4.83,4.87,228800.0,3.874,3.9142,3.874,3.9061,228800.0
2009-02-03 10:10:00,4.87,4.88,4.83,4.85,333200.0,3.9061,3.9142,3.874,3.8901,333200.0
2009-02-03 10:15:00,4.85,4.87,4.83,4.83,188400.0,3.8901,3.9061,3.874,3.874,188400.0
2009-02-03 10:20:00,4.83,4.85,4.82,4.84,212800.0,3.874,3.8901,3.866,3.8821,212800.0
2009-02-03 10:25:00,4.84,4.88,4.84,4.88,172000.0,3.8821,3.9142,3.8821,3.9142,172000.0
2009-02-03 10:30:00,4.87,4.89,4.87,4.88,176800.0,3.9061,3.9222,3.9061,3.9142,176800.0
2009-02-03 10:35:00,4.89,4.91,4.88,4.88,183600.0,3.9222,3.9382,3.9142,3.9142,183600.0
2009-02-03 10:40:00,4.88,4.9,4.88,4.89,228000.0,3.9142,3.9302,3.9142,3.9222,228000.0
2009-02-03 10:45:00,4.89,4.91,4.89,4.91,250400.0,3.9222,3.9382,3.9222,3.9382,250400.0
2009-02-03 10:50:00,4.91,4.92,4.9,4.91,194000.0,3.9382,3.9462,3.9302,3.9382,194000.0
2009-02-03 10:55:00,4.91,4.91,4.89,4.91,88400.0,3.9382,3.9382,3.9222,3.9382,88400.0
2009-02-03 11:00:00,4.91,4.92,4.91,4.92,272000.0,3.9382,3.9462,3.9382,3.9462,272000.0
2009-02-03 11:05:00,4.92,4.95,4.91,4.93,332800.0,3.9462,3.9703,3.9382,3.9543,332800.0
2009-02-03 11:10:00,4.93,4.94,4.92,4.93,176400.0,3.9543,3.9623,3.9462,3.9543,176400.0
2009-02-03 11:15:00,4.93,4.94,4.92,4.94,234000.0,3.9543,3.9623,3.9462,3.9623,234000.0
2009-02-03 11:20:00,4.95,4.96,4.94,4.95,331600.0,3.9703,3.9783,3.9623,3.9703,331600.0
2009-02-03 11:25:00,4.94,4.95,4.92,4.92,251600.0,3.9623,3.9703,3.9462,3.9462,251600.0
2009-02-03 11:30:00,4.92,4.93,4.92,4.93,121600.0,3.9462,3.9543,3.9462,3.9543,121600.0
2009-02-03 11:35:00,4.93,4.93,4.91,4.91,142800.0,3.9543,3.9543,3.9382,3.9382,142800.0
2009-02-03 11:40:00,4.91,4.91,4.9,4.91,96400.0,3.9382,3.9382,3.9302,3.9382,96400.0
2009-02-03 11:45:00,4.91,4.91,4.9,4.91,42000.0,3.9382,3.9382,3.9302,3.9382,42000.0
2009-02-03 11:50:00,4.91,4.91,4.9,4.9,33600.0,3.9382,3.9382,3.9302,3.9302,33600.0
2009-02-03 11:55:00,4.9,4.91,4.88,4.89,103600.0,3.9302,3.9382,3.9142,3.9222,103600.0
2009-02-03 12:00:00,4.89,4.91,4.89,4.91,521200.0,3.9222,3.9382,3.9222,3.9382,521200.0
2009-02-03 12:05:00,4.91,4.91,4.9,4.91,208800.0,3.9382,3.9382,3.9302,3.9382,208800.0
2009-02-03 12:10:00,4.91,4.92,4.9,4.92,215200.0,3.9382,3.9462,3.9302,3.9462,215200.0
2009-02-03 12:15:00,4.92,4.93,4.9,4.9,413600.0,3.9462,3.9543,3.9302,3.9302,413600.0
2009-02-03 12:20:00,4.9,4.91,4.89,4.89,146800.0,3.9302,3.9382,3.9222,3.9222,146800.0
2009-02-03 12:25:00,4.89,4.9,4.89,4.9,500400.0,3.9222,3.9302,3.9222,3.9302,500400.0
2009-02-03 12:30:00,4.9,4.91,4.9,4.91,83200.0,3.9302,3.9382,3.9302,3.9382,83200.0
2009-02-03 12:35:00,4.91,4.91,4.9,4.91,115200.0,3.9382,3.9382,3.9302,3.9382,115200.0
2009-02-03 12:40:00,4.91,4.92,4.91,4.91,192000.0,3.9382,3.9462,3.9382,3.9382,192000.0
2009-02-03 12:45:00,4.91,4.92,4.9,4.9,164800.0,3.9382,3.9462,3.9302,3.9302,164800.0
2009-02-03 12:50:00,4.9,4.9,4.89,4.9,41200.0,3.9302,3.9302,3.9222,3.9302,41200.0
2009-02-03 12:55:00,4.9,4.9,4.87,4.87,78400.0,3.9302,3.9302,3.9061,3.9061,78400.0
2009-02-03 13:00:00,4.87,4.88,4.87,4.87,139600.0,3.9061,3.9142,3.9061,3.9061,139600.0
2009-02-03 13:05:00,4.87,4.88,4.86,4.88,132400.0,3.9061,3.9142,3.8981,3.9142,132400.0
2009-02-03 13:10:00,4.88,4.88,4.87,4.88,66000.0,3.9142,3.9142,3.9061,3.9142,66000.0
2009-02-03 13:15:00,4.88,4.9,4.88,4.89,163200.0,3.9142,3.9302,3.9142,3.9222,163200.0
2009-02-03 13:20:00,4.9,4.9,4.87,4.87,358400.0,3.9302,3.9302,3.9061,3.9061,358400.0
2009-02-03 13:25:00,4.87,4.87,4.86,4.87,231600.0,3.9061,3.9061,3.8981,3.9061,231600.0
2009-02-03 13:30:00,4.87,4.89,4.87,4.88,290400.0,3.9061,3.9222,3.9061,3.9142,290400.0
2009-02-03 13:35:00,4.88,4.91,4.88,4.9,173200.0,3.9142,3.9382,3.9142,3.9302,173200.0
2009-02-03 13:40:00,4.9,4.91,4.9,4.9,55600.0,3.9302,3.9382,3.9302,3.9302,55600.0
2009-02-03 13:45:00,4.9,4.91,4.88,4.89,138400.0,3.9302,3.9382,3.9142,3.9222,138400.0
2009-02-03 13:50:00,4.89,4.89,4.87,4.89,108000.0,3.9222,3.9222,3.9061,3.9222,108000.0
2009-02-03 13:55:00,4.89,4.9,4.88,4.88,241600.0,3.9222,3.9302,3.9142,3.9142,241600.0
2009-02-03 14:00:00,4.88,4.89,4.88,4.88,110800.0,3.9142,3.9222,3.9142,3.9142,110800.0
2009-02-03 14:05:00,4.88,4.92,4.88,4.92,316800.0,3.9142,3.9462,3.9142,3.9462,316800.0
2009-02-03 14:10:00,4.92,4.94,4.92,4.93,299600.0,3.9462,3.9623,3.9462,3.9543,299600.0
2009-02-03 14:15:00,4.93,4.94,4.92,4.93,546800.0,3.9543,3.9623,3.9462,3.9543,546800.0
2009-02-03 14:20:00,4.92,4.93,4.92,4.93,210000.0,3.9462,3.9543,3.9462,3.9543,210000.0
2009-02-03 14:25:00,4.93,4.93,4.9,4.9,470800.0,3.9543,3.9543,3.9302,3.9302,470800.0
2009-02-03 14:30:00,4.9,4.92,4.9,4.92,208000.0,3.9302,3.9462,3.9302,3.9462,208000.0
2009-02-03 14:35:00,4.92,4.93,4.92,4.92,458400.0,3.9462,3.9543,3.9462,3.9462,458400.0
2009-02-03 14:40:00,4.92,4.93,4.91,4.93,323200.0,3.9462,3.9543,3.9382,3.9543,323200.0
2009-02-03 14:45:00,4.93,4.93,4.92,4.92,176000.0,3.9543,3.9543,3.9462,3.9462,176000.0
2009-02-03 14:50:00,4.92,4.93,4.91,4.91,135600.0,3.9462,3.9543,3.9382,3.9382,135600.0
2009-02-03 14:55:00,4.91,4.91,4.9,4.91,289600.0,3.9382,3.9382,3.9302,3.9382,289600.0
2009-02-03 15:00:00,4.91,4.93,4.91,4.92,368800.0,3.9382,3.9543,3.9382,3.9462,368800.0
2009-02-03 15:05:00,4.92,4.94,4.92,4.94,282000.0,3.9462,3.9623,3.9462,3.9623,282000.0
2009-02-03 15:10:00,4.94,4.97,4.94,4.97,531200.0,3.9623,3.9863,3.9623,3.9863,531200.0
2009-02-03 15:15:00,4.97,4.99,4.97,4.98,455600.0,3.9863,4.0024,3.9863,3.9944,455600.0
2009-02-03 15:20:00,4.98,5.0,4.96,4.99,421600.0,3.9944,4.0104,3.9783,4.0024,421600.0
2009-02-03 15:25:00,4.99,5.0,4.98,4.98,1615600.0,4.0024,4.0104,3.9944,3.9944,1615600.0
2009-02-03 15:30:00,4.98,4.98,4.95,4.95,430800.0,3.9944,3.9944,3.9703,3.9703,430800.0
2009-02-03 15:35:00,4.95,4.97,4.94,4.96,447600.0,3.9703,3.9863,3.9623,3.9783,447600.0
2009-02-03 15:40:00,4.96,4.97,4.94,4.95,528000.0,3.9783,3.9863,3.9623,3.9703,528000.0
2009-02-03 15:45:00,4.95,4.97,4.95,4.95,573200.0,3.9703,3.9863,3.9703,3.9703,573200.0
2009-02-03 15:50:00,4.95,4.97,4.95,4.96,549200.0,3.9703,3.9863,3.9703,3.9783,549200.0
2009-02-03 15:55:00,4.96,4.97,4.96,4.96,714800.0,3.9783,3.9863,3.9783,3.9783,714800.0
2009-02-04 09:30:00,4.85,5.0,4.83,4.96,570800.0,3.8901,4.0104,3.874,3.9783,570800.0
2009-02-04 09:35:00,4.96,4.99,4.95,4.98,479600.0,3.9783,4.0024,3.9703,3.9944,479600.0
2009-02-04 09:40:00,4.98,5.01,4.97,5.0,281600.0,3.9944,4.0184,3.9863,4.0104,281600.0
2009-02-04 09:45:00,5.0,5.01,4.98,4.98,168000.0,4.0104,4.0184,3.9944,3.9944,168000.0
2009-02-04 09:50:00,4.98,5.0,4.98,5.0,250000.0,3.9944,4.0104,3.9944,4.0104,250000.0
2009-02-04 09:55:00,5.0,5.0,4.99,4.99,148800.0,4.0104,4.0104,4.0024,4.0024,148800.0
2009-02-04 10:00:00,5.0,5.02,5.0,5.01,181200.0,4.0104,4.0264,4.0104,4.0184,181200.0
2009-02-04 10:05:00,5.01,5.02,5.0,5.01,122400.0,4.0184,4.0264,4.0104,4.0184,122400.0
2009-02-04 10:10:00,5.01,5.05,5.01,5.05,231200.0,4.0184,4.0505,4.0184,4.0505,231200.0
2009-02-04 10:15:00,5.05,5.05,5.02,5.03,186400.0,4.0505,4.0505,4.0264,4.0345,186400.0
2009-02-04 10:20:00,5.03,5.03,5.01,5.02,166000.0,4.0345,4.0345,4.0184,4.0264,166000.0
2009-02-04 10:25:00,5.02,5.04,5.01,5.02,184000.0,4.0264,4.0425,4.0184,4.0264,184000.0
2009-02-04 10:30:00,5.02,5.04,5.01,5.02,492400.0,4.0264,4.0425,4.0184,4.0264,492400.0
2009-02-04 10:35:00,5.02,5.03,4.99,4.99,247600.0,4.0264,4.0345,4.0024,4.0024,247600.0
2009-02-04 10:40:00,4.99,5.01,4.98,5.01,266000.0,4.0024,4.0184,3.9944,4.0184,266000.0
2009-02-04 10:45:00,5.01,5.02,5.01,5.01,180800.0,4.0184,4.0264,4.0184,4.0184,180800.0
2009-02-04 10:50:00,5.01,5.02,5.0,5.01,130400.0,4.0184,4.0264,4.0104,4.0184,130400.0
2009-02-04 10:55:00,5.01,5.04,5.01,5.04,141200.0,4.0184,4.0425,4.0184,4.0425,141200.0
2009-02-04 11:00:00,5.04,5.04,5.03,5.03,111200.0,4.0425,4.0425,4.0345,4.0345,111200.0
2009-02-04 11:05:00,5.03,5.04,5.02,5.03,114400.0,4.0345,4.0425,4.0264,4.0345,114400.0
2009-02-04 11:10:00,5.04,5.04,5.02,5.04,113600.0,4.0425,4.0425,4.0264,4.0425,113600.0
2009-02-04 11:15:00,5.04,5.04,5.01,5.02,112400.0,4.0425,4.0425,4.0184,4.0264,112400.0
2009-02-04 11:20:00,5.02,5.02,5.01,5.01,144400.0,4.0264,4.0264,4.0184,4.0184,144400.0
2009-02-04 11:25:00,5.01,5.02,4.99,5.0,106400.0,4.0184,4.0264,4.0024,4.0104,106400.0
2009-02-04 11:30:00,5.0,5.0,5.0,5.0,63600.0,4.0104,4.0104,4.0104,4.0104,63600.0
2009-02-04 11:35:00,5.0,5.0,5.0,5.0,122400.0,4.0104,4.0104,4.0104,4.0104,122400.0
2009-02-04 11:40:00,5.0,5.01,5.0,5.0,299200.0,4.0104,4.0184,4.0104,4.0104,299200.0
2009-02-04 11:45:00,5.0,5.0,4.99,5.0,243600.0,4.0104,4.0104,4.0024,4.0104,243600.0
2009-02-04 11:50:00,4.99,5.0,4.99,4.99,60400.0,4.0024,4.0104,4.0024,4.0024,60400.0
2009-02-04 11:55:00,5.0,5.0,4.99,4.99,96400.0,4.0104,4.0104,4.0024,4.0024,96400.0
2009-02-04 12:00:00,4.99,5.0,4.99,5.0,85200.0,4.0024,4.0104,4.0024,4.0104,85200.0
2009-02-04 12:05:00,5.0,5.0,5.0,5.0,46800.0,4.0104,4.0104,4.0104,4.0104,46800.0
2009-02-04 12:10:00,5.0,5.0,5.0,5.0,47600.0,4.0104,4.0104,4.0104,4.0104,47600.0
2009-02-04 12:15:00,5.0,5.0,4.99,4.99,236800.0,4.0104,4.0104,4.0024,4.0024,236800.0
2009-02-04 12:20:00,4.99,4.99,4.98,4.99,314800.0,4.0024,4.0024,3.9944,4.0024,314800.0
2009-02-04 12:25:00,4.99,4.99,4.98,4.98,177200.0,4.0024,4.0024,3.9944,3.9944,177200.0
2009-02-04 12:30:00,4.98,5.0,4.98,4.99,251200.0,3.9944,4.0104,3.9944,4.0024,251200.0
2009-02-04 12:35:00,4.99,5.0,4.99,4.99,80000.0,4.0024,4.0104,4.0024,4.0024,80000.0
2009-02-04 12:40:00,4.99,4.99,4.99,4.99,96400.0,4.0024,4.0024,4.0024,4.0024,96400.0
2009-02-04 12:45:00,4.99,5.0,4.99,4.99,55600.0,4.0024,4.0104,4.0024,4.0024,55600.0
2009-02-04 12:50:00,4.99,4.99,4.98,4.98,254800.0,4.0024,4.0024,3.9944,3.9944,254800.0
2009-02-04 12:55:00,4.98,4.98,4.97,4.97,47600.0,3.9944,3.9944,3.9863,3.9863,47600.0
2009-02-04 13:00:00,4.97,4.97,4.93,4.95,259200.0,3.9863,3.9863,3.9543,3.9703,259200.0
2009-02-04 13:05:00,4.95,4.97,4.95,4.97,190000.0,3.9703,3.9863,3.9703,3.9863,190000.0
2009-02-04 13:10:00,4.96,4.97,4.95,4.96,78000.0,3.9783,3.9863,3.9703,3.9783,78000.0
2009-02-04 13:15:00,4.96,4.96,4.95,4.95,65200.0,3.9783,3.9783,3.9703,3.9703,65200.0
2009-02-04 13:20:00,4.96,4.96,4.96,4.96,67600.0,3.9783,3.9783,3.9783,3.9783,67600.0
2009-02-04 13:25:00,4.96,4.99,4.96,4.99,136800.0,3.9783,4.0024,3.9783,4.0024,136800.0
2009-02-04 13:30:00,4.99,4.99,4.98,4.98,107200.0,4.0024,4.0024,3.9944,3.9944,107200.0
2009-02-04 13:35:00,4.98,4.98,4.96,4.97,190000.0,3.9944,3.9944,3.9783,3.9863,190000.0
2009-02-04 13:40:00,4.96,4.98,4.96,4.97,380800.0,3.9783,3.9944,3.9783,3.9863,380800.0
2009-02-04 13:45:00,4.97,4.97,4.95,4.97,369600.0,3.9863,3.9863,3.9703,3.9863,369600.0
2009-02-04 13:50:00,4.97,4.97,4.95,4.96,255600.0,3.9863,3.9863,3.9703,3.9783,255600.0
2009-02-04 13:55:00,4.96,4.98,4.96,4.98,162400.0,3.9783,3.9944,3.9783,3.9944,162400.0
2009-02-04 14:00:00,4.98,4.98,4.95,4.95,169600.0,3.9944,3.9944,3.9703,3.9703,169600.0
2009-02-04 14:05:00,4.96,4.97,4.95,4.96,212800.0,3.9783,3.9863,3.9703,3.9783,212800.0
2009-02-04 14:10:00,4.96,4.97,4.96,4.97,192400.0,3.9783,3.9863,3.9783,3.9863,192400.0
2009-02-04 14:15:00,4.97,4.98,4.96,4.96,130400.0,3.9863,3.9944,3.9783,3.9783,130400.0
2009-02-04 14:20:00,4.96,4.96,4.95,4.96,422400.0,3.9783,3.9783,3.9703,3.9783,422400.0
2009-02-04 14:25:00,4.96,4.96,4.95,4.95,488800.0,3.9783,3.9783,3.9703,3.9703,488800.0
2009-02-04 14:30:00,4.95,4.95,4.94,4.95,164400.0,3.9703,3.9703,3.9623,3.9703,164400.0
2009-02-04 14:35:00,4.95,4.96,4.94,4.95,649600.0,3.9703,3.9783,3.9623,3.9703,649600.0
2009-02-04 14:40:00,4.95,4.96,4.95,4.95,100000.0,3.9703,3.9783,3.9703,3.9703,100000.0
2009-02-04 14:45:00,4.95,4.95,4.94,4.95,531200.0,3.9703,3.9703,3.9623,3.9703,531200.0
2009-02-04 14:50:00,4.95,4.96,4.94,4.94,198400.0,3.9703,3.9783,3.9623,3.9623,198400.0
2009-02-04 14:55:00,4.94,4.97,4.93,4.97,418000.0,3.9623,3.9863,3.9543,3.9863,418000.0
2009-02-04 15:00:00,4.97,4.98,4.95,4.98,470800.0,3.9863,3.9944,3.9703,3.9944,470800.0
2009-02-04 15:05:00,4.98,4.99,4.97,4.98,1428400.0,3.9944,4.0024,3.9863,3.9944,1428400.0
2009-02-04 15:10:00,4.98,4.98,4.97,4.98,386400.0,3.9944,3.9944,3.9863,3.9944,386400.0
2009-02-04 15:15:00,4.97,4.99,4.97,4.99,558400.0,3.9863,4.0024,3.9863,4.0024,558400.0
2009-02-04 15:20:00,4.98,4.98,4.95,4.96,574400.0,3.9944,3.9944,3.9703,3.9783,574400.0
2009-02-04 15:25:00,4.96,4.98,4.96,4.97,535200.0,3.9783,3.9944,3.9783,3.9863,535200.0
2009-02-04 15:30:00,4.97,4.97,4.95,4.96,812000.0,3.9863,3.9863,3.9703,3.9783,812000.0
2009-02-04 15:35:00,4.96,4.96,4.95,4.96,662800.0,3.9783,3.9783,3.9703,3.9783,662800.0
2009-02-04 15:40:00,4.96,4.97,4.95,4.97,473200.0,3.9783,3.9863,3.9703,3.9863,473200.0
2009-02-04 15:45:00,4.97,4.98,4.97,4.98,909200.0,3.9863,3.9944,3.9863,3.9944,909200.0
2009-02-04 15:50:00,4.98,4.98,4.97,4.98,977600.0,3.9944,3.9944,3.9863,3.9944,977600.0
2009-02-04 15:55:00,4.98,4.98,4.97,4.98,1954000.0,3.9944,3.9944,3.9863,3.9944,1954000.0
2009-02-05 09:30:00,5.13,5.28,5.11,5.16,812000.0,4.1147,4.235,4.0986,4.1387,812000.0
2009-02-05 09:35:00,5.16,5.23,5.15,5.19,864000.0,4.1387,4.1949,4.1307,4.1628,864000.0
2009-02-05 09:40:00,5.19,5.24,5.19,5.24,875600.0,4.1628,4.2029,4.1628,4.2029,875600.0
2009-02-05 09:45:00,5.24,5.28,5.22,5.27,948800.0,4.2029,4.235,4.1869,4.227,948800.0
2009-02-05 09:50:00,5.26,5.28,5.21,5.25,922400.0,4.2189,4.235,4.1788,4.2109,922400.0
2009-02-05 09:55:00,5.24,5.27,5.22,5.26,1065200.0,4.2029,4.227,4.1869,4.2189,1065200.0
2009-02-05 10:00:00,5.26,5.32,5.25,5.31,866400.0,4.2189,4.2671,4.2109,4.259,866400.0
2009-02-05 10:05:00,5.31,5.32,5.24,5.26,1474800.0,4.259,4.2671,4.2029,4.2189,1474800.0
2009-02-05 10:10:00,5.26,5.31,5.26,5.31,1127600.0,4.2189,4.259,4.2189,4.259,1127600.0
2009-02-05 10:15:00,5.31,5.37,5.31,5.36,1510800.0,4.259,4.3072,4.259,4.2992,1510800.0
2009-02-05 10:20:00,5.36,5.36,5.34,5.35,642400.0,4.2992,4.2992,4.2831,4.2911,642400.0
2009-02-05 10:25:00,5.35,5.36,5.33,5.33,741200.0,4.2911,4.2992,4.2751,4.2751,741200.0
2009-02-05 10:30:00,5.33,5.34,5.29,5.34,676000.0,4.2751,4.2831,4.243,4.2831,676000.0
2009-02-05 10:35:00,5.34,5.35,5.32,5.32,462400.0,4.2831,4.2911,4.2671,4.2671,462400.0
2009-02-05 10:40:00,5.32,5.35,5.32,5.35,338800.0,4.2671,4.2911,4.2671,4.2911,338800.0
2009-02-05 10:45:00,5.35,5.41,5.35,5.41,762400.0,4.2911,4.3393,4.2911,4.3393,762400.0
2009-02-05 10:50:00,5.41,5.43,5.4,5.42,694800.0,4.3393,4.3553,4.3312,4.3473,694800.0
2009-02-05 10:55:00,5.42,5.45,5.4,5.4,387200.0,4.3473,4.3713,4.3312,4.3312,387200.0
2009-02-05 11:00:00,5.4,5.46,5.39,5.46,706800.0,4.3312,4.3794,4.3232,4.3794,706800.0
2009-02-05 11:05:00,5.46,5.46,5.43,5.44,308400.0,4.3794,4.3794,4.3553,4.3633,308400.0
2009-02-05 11:10:00,5.43,5.45,5.43,5.44,333600.0,4.3553,4.3713,4.3553,4.3633,333600.0
2009-02-05 11:15:00,5.44,5.49,5.44,5.49,584400.0,4.3633,4.4034,4.3633,4.4034,584400.0
2009-02-05 11:20:00,5.49,5.51,5.49,5.51,815600.0,4.4034,4.4195,4.4034,4.4195,815600.0
2009-02-05 11:25:00,5.51,5.51,5.47,5.48,557200.0,4.4195,4.4195,4.3874,4.3954,557200.0
2009-02-05 11:30:00,5.48,5.48,5.47,5.48,494000.0,4.3954,4.3954,4.3874,4.3954,494000.0
2009-02-05 11:35:00,5.48,5.48,5.45,5.45,313200.0,4.3954,4.3954,4.3713,4.3713,313200.0
2009-02-05 11:40:00,5.45,5.47,5.44,5.47,294000.0,4.3713,4.3874,4.3633,4.3874,294000.0
2009-02-05 11:45:00,5.47,5.47,5.46,5.47,307600.0,4.3874,4.3874,4.3794,4.3874,307600.0
2009-02-05 11:50:00,5.47,5.49,5.44,5.44,342000.0,4.3874,4.4034,4.3633,4.3633,342000.0
2009-02-05 11:55:00,5.44,5.46,5.43,5.45,271200.0,4.3633,4.3794,4.3553,4.3713,271200.0
2009-02-05 12:00:00,5.45,5.48,5.45,5.47,463200.0,4.3713,4.3954,4.3713,4.3874,463200.0
2009-02-05 12:05:00,5.47,5.5,5.47,5.49,260400.0,4.3874,4.4114,4.3874,4.4034,260400.0
2009-02-05 12:10:00,5.5,5.51,5.49,5.49,278000.0,4.4114,4.4195,4.4034,4.4034,278000.0
2009-02-05 12:15:00,5.49,5.5,5.47,5.48,183600.0,4.4034,4.4114,4.3874,4.3954,183600.0
2009-02-05 12:20:00,5.48,5.48,5.46,5.47,155200.0,4.3954,4.3954,4.3794,4.3874,155200.0
2009-02-05 12:25:00,5.48,5.48,5.47,5.47,184000.0,4.3954,4.3954,4.3874,4.3874,184000.0
2009-02-05 12:30:00,5.47,5.48,5.47,5.47,165600.0,4.3874,4.3954,4.3874,4.3874,165600.0
2009-02-05 12:35:00,5.47,5.48,5.46,5.46,292000.0,4.3874,4.3954,4.3794,4.3794,292000.0
2009-02-05 12:40:00,5.46,5.47,5.45,5.46,224800.0,4.3794,4.3874,4.3713,4.3794,224800.0
2009-02-05 12:45:00,5.46,5.46,5.44,5.44,249200.0,4.3794,4.3794,4.3633,4.3633,249200.0
2009-02-05 12:50:00,5.44,5.45,5.43,5.44,338000.0,4.3633,4.3713,4.3553,4.3633,338000.0
2009-02-05 12:55:00,5.44,5.48,5.44,5.47,560000.0,4.3633,4.3954,4.3633,4.3874,560000.0
2009-02-05 13:00:00,5.47,5.48,5.46,5.47,250000.0,4.3874,4.3954,4.3794,4.3874,250000.0
2009-02-05 13:05:00,5.47,5.5,5.46,5.5,303600.0,4.3874,4.4114,4.3794,4.4114,303600.0
2009-02-05 13:10:00,5.5,5.5,5.48,5.48,486800.0,4.4114,4.4114,4.3954,4.3954,486800.0
2009-02-05 13:15:00,5.48,5.49,5.47,5.49,427600.0,4.3954,4.4034,4.3874,4.4034,427600.0
2009-02-05 13:20:00,5.49,5.49,5.48,5.48,402800.0,4.4034,4.4034,4.3954,4.3954,402800.0
2009-02-05 13:25:00,5.48,5.48,5.45,5.45,274000.0,4.3954,4.3954,4.3713,4.3713,274000.0
2009-02-05 13:30:00,5.45,5.48,5.45,5.47,301600.0,4.3713,4.3954,4.3713,4.3874,301600.0
2009-02-05 13:35:00,5.47,5.48,5.46,5.46,364800.0,4.3874,4.3954,4.3794,4.3794,364800.0
2009-02-05 13:40:00,5.46,5.48,5.45,5.48,474800.0,4.3794,4.3954,4.3713,4.3954,474800.0
2009-02-05 13:45:00,5.48,5.49,5.47,5.48,316000.0,4.3954,4.4034,4.3874,4.3954,316000.0
2009-02-05 13:50:00,5.48,5.48,5.47,5.48,190800.0,4.3954,4.3954,4.3874,4.3954,190800.0
2009-02-05 13:55:00,5.48,5.48,5.45,5.46,242000.0,4.3954,4.3954,4.3713,4.3794,242000.0
2009-02-05 14:00:00,5.46,5.49,5.46,5.48,436400.0,4.3794,4.4034,4.3794,4.3954,436400.0
2009-02-05 14:05:00,5.48,5.5,5.48,5.49,332400.0,4.3954,4.4114,4.3954,4.4034,332400.0
2009-02-05 14:10:00,5.49,5.49,5.47,5.48,224800.0,4.4034,4.4034,4.3874,4.3954,224800.0
2009-02-05 14:15:00,5.48,5.49,5.46,5.48,226800.0,4.3954,4.4034,4.3794,4.3954,226800.0
2009-02-05 14:20:00,5.48,5.51,5.47,5.5,942000.0,4.3954,4.4195,4.3874,4.4114,942000.0
2009-02-05 14:25:00,5.5,5.51,5.48,5.51,291200.0,4.4114,4.4195,4.3954,4.4195,291200.0
2009-02-05 14:30:00,5.51,5.51,5.49,5.5,454000.0,4.4195,4.4195,4.4034,4.4114,454000.0
2009-02-05 14:35:00,5.5,5.52,5.5,5.51,327200.0,4.4114,4.4275,4.4114,4.4195,327200.0
2009-02-05 14:40:00,5.51,5.53,5.51,5.53,318400.0,4.4195,4.4355,4.4195,4.4355,318400.0
2009-02-05 14:45:00,5.53,5.53,5.49,5.49,272800.0,4.4355,4.4355,4.4034,4.4034,272800.0
2009-02-05 14:50:00,5.49,5.49,5.47,5.48,286800.0,4.4034,4.4034,4.3874,4.3954,286800.0
2009-02-05 14:55:00,5.48,5.48,5.45,5.46,319200.0,4.3954,4.3954,4.3713,4.3794,319200.0
2009-02-05 15:00:00,5.46,5.48,5.45,5.45,439600.0,4.3794,4.3954,4.3713,4.3713,439600.0
2009-02-05 15:05:00,5.45,5.48,5.44,5.47,764000.0,4.3713,4.3954,4.3633,4.3874,764000.0
2009-02-05 15:10:00,5.47,5.5,5.47,5.49,565600.0,4.3874,4.4114,4.3874,4.4034,565600.0
2009-02-05 15:15:00,5.49,5.5,5.48,5.49,459200.0,4.4034,4.4114,4.3954,4.4034,459200.0
2009-02-05 15:20:00,5.49,5.51,5.49,5.49,434000.0,4.4034,4.4195,4.4034,4.4034,434000.0
2009-02-05 15:25:00,5.49,5.54,5.49,5.54,795200.0,4.4034,4.4435,4.4034,4.4435,795200.0
2009-02-05 15:30:00,5.54,5.55,5.5,5.51,758800.0,4.4435,4.4515,4.4114,4.4195,758800.0
2009-02-05 15:35:00,5.51,5.52,5.49,5.5,880400.0,4.4195,4.4275,4.4034,4.4114,880400.0
2009-02-05 15:40:00,5.5,5.54,5.5,5.53,764000.0,4.4114,4.4435,4.4114,4.4355,764000.0
2009-02-05 15:45:00,5.53,5.53,5.5,5.5,792800.0,4.4355,4.4355,4.4114,4.4114,792800.0
2009-02-05 15:50:00,5.5,5.52,5.5,5.51,1073600.0,4.4114,4.4275,4.4114,4.4195,1073600.0
2009-02-05 15:55:00,5.51,5.52,5.51,5.51,1374800.0,4.4195,4.4275,4.4195,4.4195,1374800.0
2009-02-06 09:30:00,5.53,5.6,5.45,5.6,333200.0,4.4355,4.4916,4.3713,4.4916,333200.0
2009-02-06 09:35:00,5.6,5.77,5.59,5.67,1460800.0,4.4916,4.628,4.4836,4.5478,1460800.0
2009-02-06 09:40:00,5.67,5.74,5.67,5.72,853600.0,4.5478,4.6039,4.5478,4.5879,853600.0
2009-02-06 09:45:00,5.72,5.75,5.72,5.74,514800.0,4.5879,4.612,4.5879,4.6039,514800.0
2009-02-06 09:50:00,5.74,5.78,5.73,5.77,792800.0,4.6039,4.636,4.5959,4.628,792800.0
2009-02-06 09:55:00,5.77,5.8,5.76,5.77,410400.0,4.628,4.6521,4.62,4.628,410400.0
2009-02-06 10:00:00,5.77,5.79,5.76,5.78,535600.0,4.628,4.644,4.62,4.636,535600.0
2009-02-06 10:05:00,5.78,5.81,5.78,5.81,466400.0,4.636,4.6601,4.636,4.6601,466400.0
2009-02-06 10:10:00,5.81,5.85,5.8,5.85,690800.0,4.6601,4.6922,4.6521,4.6922,690800.0
2009-02-06 10:15:00,5.85,5.85,5.78,5.78,662800.0,4.6922,4.6922,4.636,4.636,662800.0
2009-02-06 10:20:00,5.78,5.79,5.77,5.78,334400.0,4.636,4.644,4.628,4.636,334400.0
2009-02-06 10:25:00,5.78,5.8,5.78,5.8,365600.0,4.636,4.6521,4.636,4.6521,365600.0
2009-02-06 10:30:00,5.8,5.81,5.78,5.8,737600.0,4.6521,4.6601,4.636,4.6521,737600.0
2009-02-06 10:35:00,5.8,5.8,5.79,5.79,449200.0,4.6521,4.6521,4.644,4.644,449200.0
2009-02-06 10:40:00,5.79,5.79,5.76,5.79,487600.0,4.644,4.644,4.62,4.644,487600.0
2009-02-06 10:45:00,5.79,5.82,5.79,5.81,337200.0,4.644,4.6681,4.644,4.6601,337200.0
2009-02-06 10:50:00,5.81,5.82,5.79,5.82,504800.0,4.6601,4.6681,4.644,4.6681,504800.0
2009-02-06 10:55:00,5.82,5.83,5.79,5.8,312800.0,4.6681,4.6761,4.644,4.6521,312800.0
2009-02-06 11:00:00,5.8,5.8,5.76,5.76,697200.0,4.6521,4.6521,4.62,4.62,697200.0
2009-02-06 11:05:00,5.76,5.79,5.76,5.78,689200.0,4.62,4.644,4.62,4.636,689200.0
2009-02-06 11:10:00,5.78,5.8,5.78,5.79,450000.0,4.636,4.6521,4.636,4.644,450000.0
2009-02-06 11:15:00,5.79,5.79,5.78,5.78,237200.0,4.644,4.644,4.636,4.636,237200.0
2009-02-06 11:20:00,5.78,5.79,5.78,5.79,469600.0,4.636,4.644,4.636,4.644,469600.0
2009-02-06 11:25:00,5.79,5.79,5.78,5.78,346800.0,4.644,4.644,4.636,4.636,346800.0
2009-02-06 11:30:00,5.78,5.78,5.77,5.78,620000.0,4.636,4.636,4.628,4.636,620000.0
2009-02-06 11:35:00,5.78,5.79,5.77,5.78,406800.0,4.636,4.644,4.628,4.636,406800.0
2009-02-06 11:40:00,5.78,5.79,5.78,5.79,111600.0,4.636,4.644,4.636,4.644,111600.0
2009-02-06 11:45:00,5.79,5.79,5.77,5.77,284400.0,4.644,4.644,4.628,4.628,284400.0
2009-02-06 11:50:00,5.77,5.77,5.76,5.76,254800.0,4.628,4.628,4.62,4.62,254800.0
2009-02-06 11:55:00,5.76,5.77,5.76,5.77,152800.0,4.62,4.628,4.62,4.628,152800.0
2009-02-06 12:00:00,5.76,5.77,5.73,5.74,398800.0,4.62,4.628,4.5959,4.6039,398800.0
2009-02-06 12:05:00,5.74,5.75,5.73,5.74,182800.0,4.6039,4.612,4.5959,4.6039,182800.0
2009-02-06 12:10:00,5.74,5.76,5.73,5.73,232400.0,4.6039,4.62,4.5959,4.5959,232400.0
2009-02-06 12:15:00,5.73,5.73,5.72,5.72,258800.0,4.5959,4.5959,4.5879,4.5879,258800.0
2009-02-06 12:20:00,5.72,5.74,5.72,5.73,199200.0,4.5879,4.6039,4.5879,4.5959,199200.0
2009-02-06 12:25:00,5.73,5.74,5.72,5.72,432000.0,4.5959,4.6039,4.5879,4.5879,432000.0
2009-02-06 12:30:00,5.72,5.74,5.71,5.74,810000.0,4.5879,4.6039,4.5799,4.6039,810000.0
2009-02-06 12:35:00,5.74,5.76,5.73,5.73,192400.0,4.6039,4.62,4.5959,4.5959,192400.0
2009-02-06 12:40:00,5.73,5.75,5.73,5.74,193200.0,4.5959,4.612,4.5959,4.6039,193200.0
2009-02-06 12:45:00,5.74,5.74,5.71,5.71,323200.0,4.6039,4.6039,4.5799,4.5799,323200.0
2009-02-06 12:50:00,5.71,5.72,5.68,5.7,594000.0,4.5799,4.5879,4.5558,4.5719,594000.0
2009-02-06 12:55:00,5.7,5.7,5.69,5.69,194800.0,4.5719,4.5719,4.5638,4.5638,194800.0
2009-02-06 13:00:00,5.69,5.69,5.68,5.69,410800.0,4.5638,4.5638,4.5558,4.5638,410800.0
2009-02-06 13:05:00,5.69,5.69,5.67,5.69,338400.0,4.5638,4.5638,4.5478,4.5638,338400.0
2009-02-06 13:10:00,5.69,5.69,5.68,5.69,158800.0,4.5638,4.5638,4.5558,4.5638,158800.0
2009-02-06 13:15:00,5.69,5.73,5.69,5.73,371200.0,4.5638,4.5959,4.5638,4.5959,371200.0
2009-02-06 13:20:00,5.73,5.76,5.72,5.75,782800.0,4.5959,4.62,4.5879,4.612,782800.0
2009-02-06 13:25:00,5.75,5.76,5.75,5.75,475600.0,4.612,4.62,4.612,4.612,475600.0
2009-02-06 13:30:00,5.75,5.76,5.74,5.75,346800.0,4.612,4.62,4.6039,4.612,346800.0
2009-02-06 13:35:00,5.75,5.76,5.75,5.76,152800.0,4.612,4.62,4.612,4.62,152800.0
2009-02-06 13:40:00,5.76,5.76,5.75,5.75,253200.0,4.62,4.62,4.612,4.612,253200.0
2009-02-06 13:45:00,5.75,5.75,5.74,5.74,187200.0,4.612,4.612,4.6039,4.6039,187200.0
2009-02-06 13:50:00,5.74,5.75,5.73,5.73,209200.0,4.6039,4.612,4.5959,4.5959,209200.0
2009-02-06 13:55:00,5.73,5.74,5.73,5.74,109200.0,4.5959,4.6039,4.5959,4.6039,109200.0
2009-02-06 14:00:00,5.73,5.74,5.71,5.71,379600.0,4.5959,4.6039,4.5799,4.5799,379600.0
2009-02-06 14:05:00,5.71,5.71,5.7,5.71,233200.0,4.5799,4.5799,4.5719,4.5799,233200.0
2009-02-06 14:10:00,5.71,5.72,5.71,5.71,191200.0,4.5799,4.5879,4.5799,4.5799,191200.0
2009-02-06 14:15:00,5.71,5.72,5.68,5.68,305600.0,4.5799,4.5879,4.5558,4.5558,305600.0
2009-02-06 14:20:00,5.68,5.7,5.67,5.69,309600.0,4.5558,4.5719,4.5478,4.5638,309600.0
2009-02-06 14:25:00,5.68,5.7,5.68,5.69,241200.0,4.5558,4.5719,4.5558,4.5638,241200.0
2009-02-06 14:30:00,5.69,5.71,5.69,5.7,228000.0,4.5638,4.5799,4.5638,4.5719,228000.0
2009-02-06 14:35:00,5.7,5.71,5.68,5.68,282000.0,4.5719,4.5799,4.5558,4.5558,282000.0
2009-02-06 14:40:00,5.68,5.68,5.66,5.67,389200.0,4.5558,4.5558,4.5398,4.5478,389200.0
2009-02-06 14:45:00,5.67,5.68,5.67,5.68,259600.0,4.5478,4.5558,4.5478,4.5558,259600.0
2009-02-06 14:50:00,5.68,5.68,5.66,5.67,372400.0,4.5558,4.5558,4.5398,4.5478,372400.0
2009-02-06 14:55:00,5.67,5.69,5.67,5.68,335200.0,4.5478,4.5638,4.5478,4.5558,335200.0
2009-02-06 15:00:00,5.69,5.69,5.65,5.65,528400.0,4.5638,4.5638,4.5318,4.5318,528400.0
2009-02-06 15:05:00,5.65,5.67,5.65,5.65,548400.0,4.5318,4.5478,4.5318,4.5318,548400.0
2009-02-06 15:10:00,5.65,5.67,5.64,5.66,445200.0,4.5318,4.5478,4.5237,4.5398,445200.0
2009-02-06 15:15:00,5.66,5.68,5.66,5.67,276400.0,4.5398,4.5558,4.5398,4.5478,276400.0
2009-02-06 15:20:00,5.67,5.7,5.67,5.69,392800.0,4.5478,4.5719,4.5478,4.5638,392800.0
2009-02-06 15:25:00,5.69,5.7,5.66,5.69,615600.0,4.5638,4.5719,4.5398,4.5638,615600.0
2009-02-06 15:30:00,5.69,5.71,5.68,5.7,713600.0,4.5638,4.5799,4.5558,4.5719,713600.0
2009-02-06 15:35:00,5.7,5.71,5.7,5.7,507600.0,4.5719,4.5799,4.5719,4.5719,507600.0
2009-02-06 15:40:00,5.7,5.72,5.7,5.71,488400.0,4.5719,4.5879,4.5719,4.5799,488400.0
2009-02-06 15:45:00,5.71,5.71,5.7,5.7,560800.0,4.5799,4.5799,4.5719,4.5719,560800.0
2009-02-06 15:50:00,5.7,5.71,5.7,5.7,667200.0,4.5719,4.5799,4.5719,4.5719,667200.0
2009-02-06 15:55:00,5.7,5.71,5.68,5.71,838800.0,4.5719,4.5799,4.5558,4.5799,838800.0
2009-02-09 09:30:00,5.72,5.74,5.64,5.64,236800.0,4.5879,4.6039,4.5237,4.5237,236800.0
2009-02-09 09:35:00,5.64,5.65,5.62,5.63,285200.0,4.5237,4.5318,4.5077,4.5157,285200.0
2009-02-09 09:40:00,5.63,5.64,5.6,5.6,362800.0,4.5157,4.5237,4.4916,4.4916,362800.0
2009-02-09 09:45:00,5.6,5.62,5.58,5.6,455200.0,4.4916,4.5077,4.4756,4.4916,455200.0
2009-02-09 09:50:00,5.6,5.6,5.58,5.58,239200.0,4.4916,4.4916,4.4756,4.4756,239200.0
2009-02-09 09:55:00,5.58,5.59,5.56,5.58,313600.0,4.4756,4.4836,4.4596,4.4756,313600.0
2009-02-09 10:00:00,5.58,5.58,5.55,5.56,512400.0,4.4756,4.4756,4.4515,4.4596,512400.0
2009-02-09 10:05:00,5.55,5.56,5.53,5.53,330400.0,4.4515,4.4596,4.4355,4.4355,330400.0
2009-02-09 10:10:00,5.54,5.55,5.53,5.54,291600.0,4.4435,4.4515,4.4355,4.4435,291600.0
2009-02-09 10:15:00,5.54,5.54,5.53,5.54,168800.0,4.4435,4.4435,4.4355,4.4435,168800.0
2009-02-09 10:20:00,5.54,5.55,5.53,5.55,139200.0,4.4435,4.4515,4.4355,4.4515,139200.0
2009-02-09 10:25:00,5.55,5.58,5.55,5.58,194800.0,4.4515,4.4756,4.4515,4.4756,194800.0
2009-02-09 10:30:00,5.58,5.59,5.57,5.57,193600.0,4.4756,4.4836,4.4676,4.4676,193600.0
2009-02-09 10:35:00,5.57,5.59,5.56,5.57,523200.0,4.4676,4.4836,4.4596,4.4676,523200.0
2009-02-09 10:40:00,5.57,5.58,5.56,5.57,283200.0,4.4676,4.4756,4.4596,4.4676,283200.0
2009-02-09 10:45:00,5.57,5.61,5.56,5.61,352000.0,4.4676,4.4997,4.4596,4.4997,352000.0
2009-02-09 10:50:00,5.6,5.6,5.59,5.6,248800.0,4.4916,4.4916,4.4836,4.4916,248800.0
2009-02-09 10:55:00,5.6,5.63,5.58,5.61,220800.0,4.4916,4.5157,4.4756,4.4997,220800.0
2009-02-09 11:00:00,5.61,5.62,5.58,5.58,189600.0,4.4997,4.5077,4.4756,4.4756,189600.0
2009-02-09 11:05:00,5.59,5.61,5.58,5.61,174000.0,4.4836,4.4997,4.4756,4.4997,174000.0
2009-02-09 11:10:00,5.61,5.61,5.59,5.6,194800.0,4.4997,4.4997,4.4836,4.4916,194800.0
2009-02-09 11:15:00,5.6,5.6,5.58,5.59,273600.0,4.4916,4.4916,4.4756,4.4836,273600.0
2009-02-09 11:20:00,5.59,5.6,5.58,5.58,241200.0,4.4836,4.4916,4.4756,4.4756,241200.0
2009-02-09 11:25:00,5.58,5.6,5.58,5.58,318400.0,4.4756,4.4916,4.4756,4.4756,318400.0
2009-02-09 11:30:00,5.59,5.59,5.57,5.59,148400.0,4.4836,4.4836,4.4676,4.4836,148400.0
2009-02-09 11:35:00,5.59,5.59,5.58,5.58,257200.0,4.4836,4.4836,4.4756,4.4756,257200.0
2009-02-09 11:40:00,5.58,5.58,5.57,5.58,208000.0,4.4756,4.4756,4.4676,4.4756,208000.0
2009-02-09 11:45:00,5.58,5.58,5.55,5.56,274400.0,4.4756,4.4756,4.4515,4.4596,274400.0
2009-02-09 11:50:00,5.56,5.57,5.55,5.56,152400.0,4.4596,4.4676,4.4515,4.4596,152400.0
2009-02-09 11:55:00,5.56,5.59,5.55,5.59,248400.0,4.4596,4.4836,4.4515,4.4836,248400.0
2009-02-09 12:00:00,5.59,5.59,5.58,5.58,245600.0,4.4836,4.4836,4.4756,4.4756,245600.0
2009-02-09 12:05:00,5.58,5.58,5.56,5.57,165200.0,4.4756,4.4756,4.4596,4.4676,165200.0
2009-02-09 12:10:00,5.57,5.6,5.57,5.58,94000.0,4.4676,4.4916,4.4676,4.4756,94000.0
2009-02-09 12:15:00,5.58,5.61,5.58,5.61,133200.0,4.4756,4.4997,4.4756,4.4997,133200.0
2009-02-09 12:20:00,5.61,5.61,5.59,5.59,182000.0,4.4997,4.4997,4.4836,4.4836,182000.0
2009-02-09 12:25:00,5.59,5.61,5.59,5.6,94800.0,4.4836,4.4997,4.4836,4.4916,94800.0
2009-02-09 12:30:00,5.6,5.61,5.59,5.61,88400.0,4.4916,4.4997,4.4836,4.4997,88400.0
2009-02-09 12:35:00,5.61,5.61,5.6,5.6,94000.0,4.4997,4.4997,4.4916,4.4916,94000.0
2009-02-09 12:40:00,5.6,5.61,5.59,5.59,165600.0,4.4916,4.4997,4.4836,4.4836,165600.0
2009-02-09 12:45:00,5.59,5.6,5.59,5.6,106400.0,4.4836,4.4916,4.4836,4.4916,106400.0
2009-02-09 12:50:00,5.6,5.63,5.6,5.63,188800.0,4.4916,4.5157,4.4916,4.5157,188800.0
2009-02-09 12:55:00,5.63,5.63,5.62,5.62,66400.0,4.5157,4.5157,4.5077,4.5077,66400.0
2009-02-09 13:00:00,5.62,5.65,5.62,5.63,98000.0,4.5077,4.5318,4.5077,4.5157,98000.0
2009-02-09 13:05:00,5.63,5.63,5.63,5.63,53200.0,4.5157,4.5157,4.5157,4.5157,53200.0
2009-02-09 13:10:00,5.63,5.63,5.62,5.62,28000.0,4.5157,4.5157,4.5077,4.5077,28000.0
2009-02-09 13:15:00,5.62,5.63,5.62,5.63,249200.0,4.5077,4.5157,4.5077,4.5157,249200.0
2009-02-09 13:20:00,5.63,5.63,5.6,5.61,292400.0,4.5157,4.5157,4.4916,4.4997,292400.0
2009-02-09 13:25:00,5.6,5.61,5.6,5.61,76000.0,4.4916,4.4997,4.4916,4.4997,76000.0
2009-02-09 13:30:00,5.61,5.61,5.58,5.58,346400.0,4.4997,4.4997,4.4756,4.4756,346400.0
2009-02-09 13:35:00,5.58,5.58,5.57,5.58,170000.0,4.4756,4.4756,4.4676,4.4756,170000.0
2009-02-09 13:40:00,5.58,5.59,5.58,5.59,122800.0,4.4756,4.4836,4.4756,4.4836,122800.0
2009-02-09 13:45:00,5.59,5.59,5.58,5.59,76400.0,4.4836,4.4836,4.4756,4.4836,76400.0
2009-02-09 13:50:00,5.59,5.59,5.58,5.58,66400.0,4.4836,4.4836,4.4756,4.4756,66400.0
2009-02-09 13:55:00,5.58,5.6,5.58,5.6,106400.0,4.4756,4.4916,4.4756,4.4916,106400.0
2009-02-09 14:00:00,5.6,5.61,5.59,5.59,59600.0,4.4916,4.4997,4.4836,4.4836,59600.0
2009-02-09 14:05:00,5.6,5.6,5.59,5.59,42000.0,4.4916,4.4916,4.4836,4.4836,42000.0
2009-02-09 14:10:00,5.59,5.59,5.58,5.58,229200.0,4.4836,4.4836,4.4756,4.4756,229200.0
2009-02-09 14:15:00,5.58,5.59,5.57,5.58,480000.0,4.4756,4.4836,4.4676,4.4756,480000.0
2009-02-09 14:20:00,5.58,5.59,5.57,5.58,194800.0,4.4756,4.4836,4.4676,4.4756,194800.0
2009-02-09 14:25:00,5.58,5.59,5.56,5.56,160000.0,4.4756,4.4836,4.4596,4.4596,160000.0
2009-02-09 14:30:00,5.56,5.57,5.55,5.57,158400.0,4.4596,4.4676,4.4515,4.4676,158400.0
2009-02-09 14:35:00,5.57,5.58,5.57,5.57,203200.0,4.4676,4.4756,4.4676,4.4676,203200.0
2009-02-09 14:40:00,5.58,5.58,5.56,5.56,220000.0,4.4756,4.4756,4.4596,4.4596,220000.0
2009-02-09 14:45:00,5.56,5.57,5.55,5.56,126400.0,4.4596,4.4676,4.4515,4.4596,126400.0
2009-02-09 14:50:00,5.56,5.57,5.56,5.57,132000.0,4.4596,4.4676,4.4596,4.4676,132000.0
2009-02-09 14:55:00,5.57,5.57,5.56,5.56,270800.0,4.4676,4.4676,4.4596,4.4596,270800.0
2009-02-09 15:00:00,5.56,5.57,5.56,5.57,278800.0,4.4596,4.4676,4.4596,4.4676,278800.0
2009-02-09 15:05:00,5.57,5.59,5.57,5.59,296000.0,4.4676,4.4836,4.4676,4.4836,296000.0
2009-02-09 15:10:00,5.59,5.61,5.58,5.61,271200.0,4.4836,4.4997,4.4756,4.4997,271200.0
2009-02-09 15:15:00,5.61,5.62,5.6,5.6,243200.0,4.4997,4.5077,4.4916,4.4916,243200.0
2009-02-09 15:20:00,5.6,5.62,5.6,5.62,220000.0,4.4916,4.5077,4.4916,4.5077,220000.0
2009-02-09 15:25:00,5.62,5.63,5.61,5.62,199600.0,4.5077,4.5157,4.4997,4.5077,199600.0
2009-02-09 15:30:00,5.62,5.64,5.62,5.63,316800.0,4.5077,4.5237,4.5077,4.5157,316800.0
2009-02-09 15:35:00,5.63,5.64,5.62,5.62,427600.0,4.5157,4.5237,4.5077,4.5077,427600.0
2009-02-09 15:40:00,5.62,5.62,5.61,5.61,304000.0,4.5077,4.5077,4.4997,4.4997,304000.0
2009-02-09 15:45:00,5.62,5.63,5.61,5.61,326000.0,4.5077,4.5157,4.4997,4.4997,326000.0
2009-02-09 15:50:00,5.61,5.63,5.61,5.62,537200.0,4.4997,4.5157,4.4997,4.5077,537200.0
2009-02-09 15:55:00,5.62,5.63,5.61,5.62,1105600.0,4.5077,4.5157,4.4997,4.5077,1105600.0
2009-02-10 09:30:00,5.56,5.59,5.55,5.57,90400.0,4.4821,4.5063,4.4741,4.4902,90400.0
2009-02-10 09:35:00,5.57,5.62,5.56,5.6,169600.0,4.4902,4.5305,4.4821,4.5144,169600.0
2009-02-10 09:40:00,5.6,5.61,5.56,5.59,318400.0,4.5144,4.5224,4.4821,4.5063,318400.0
2009-02-10 09:45:00,5.59,5.63,5.59,5.61,254000.0,4.5063,4.5386,4.5063,4.5224,254000.0
2009-02-10 09:50:00,5.61,5.63,5.61,5.62,88800.0,4.5224,4.5386,4.5224,4.5305,88800.0
2009-02-10 09:55:00,5.62,5.63,5.59,5.6,143600.0,4.5305,4.5386,4.5063,4.5144,143600.0
2009-02-10 10:00:00,5.61,5.62,5.59,5.61,174800.0,4.5224,4.5305,4.5063,4.5224,174800.0
2009-02-10 10:05:00,5.61,5.63,5.61,5.62,111600.0,4.5224,4.5386,4.5224,4.5305,111600.0
2009-02-10 10:10:00,5.62,5.62,5.58,5.58,130800.0,4.5305,4.5305,4.4983,4.4983,130800.0
2009-02-10 10:15:00,5.58,5.59,5.56,5.56,120400.0,4.4983,4.5063,4.4821,4.4821,120400.0
2009-02-10 10:20:00,5.57,5.57,5.52,5.54,203200.0,4.4902,4.4902,4.4499,4.466,203200.0
2009-02-10 10:25:00,5.54,5.54,5.53,5.54,169600.0,4.466,4.466,4.458,4.466,169600.0
2009-02-10 10:30:00,5.54,5.57,5.54,5.56,123600.0,4.466,4.4902,4.466,4.4821,123600.0
2009-02-10 10:35:00,5.56,5.56,5.54,5.56,78800.0,4.4821,4.4821,4.466,4.4821,78800.0
2009-02-10 10:40:00,5.56,5.58,5.55,5.56,125200.0,4.4821,4.4983,4.4741,4.4821,125200.0
2009-02-10 10:45:00,5.56,5.59,5.56,5.59,82000.0,4.4821,4.5063,4.4821,4.5063,82000.0
2009-02-10 10:50:00,5.58,5.59,5.57,5.59,87200.0,4.4983,4.5063,4.4902,4.5063,87200.0
2009-02-10 10:55:00,5.59,5.6,5.58,5.6,98800.0,4.5063,4.5144,4.4983,4.5144,98800.0
2009-02-10 11:00:00,5.6,5.64,5.57,5.58,400000.0,4.5144,4.5466,4.4902,4.4983,400000.0
2009-02-10 11:05:00,5.58,5.58,5.49,5.52,598000.0,4.4983,4.4983,4.4257,4.4499,598000.0
2009-02-10 11:10:00,5.52,5.53,5.5,5.52,225200.0,4.4499,4.458,4.4338,4.4499,225200.0
2009-02-10 11:15:00,5.52,5.52,5.48,5.5,153600.0,4.4499,4.4499,4.4177,4.4338,153600.0
2009-02-10 11:20:00,5.5,5.53,5.5,5.5,203200.0,4.4338,4.458,4.4338,4.4338,203200.0
2009-02-10 11:25:00,5.5,5.52,5.49,5.52,206400.0,4.4338,4.4499,4.4257,4.4499,206400.0
2009-02-10 11:30:00,5.51,5.51,5.43,5.44,405200.0,4.4418,4.4418,4.3773,4.3854,405200.0
2009-02-10 11:35:00,5.43,5.48,5.42,5.44,256800.0,4.3773,4.4177,4.3693,4.3854,256800.0
2009-02-10 11:40:00,5.44,5.45,5.42,5.45,309200.0,4.3854,4.3935,4.3693,4.3935,309200.0
2009-02-10 11:45:00,5.45,5.46,5.42,5.45,214800.0,4.3935,4.4015,4.3693,4.3935,214800.0
2009-02-10 11:50:00,5.45,5.46,5.43,5.45,120000.0,4.3935,4.4015,4.3773,4.3935,120000.0
2009-02-10 11:55:00,5.45,5.46,5.43,5.44,198400.0,4.3935,4.4015,4.3773,4.3854,198400.0
2009-02-10 12:00:00,5.45,5.45,5.43,5.43,387200.0,4.3935,4.3935,4.3773,4.3773,387200.0
2009-02-10 12:05:00,5.43,5.44,5.42,5.44,453600.0,4.3773,4.3854,4.3693,4.3854,453600.0
2009-02-10 12:10:00,5.44,5.48,5.44,5.47,160400.0,4.3854,4.4177,4.3854,4.4096,160400.0
2009-02-10 12:15:00,5.47,5.47,5.46,5.46,81200.0,4.4096,4.4096,4.4015,4.4015,81200.0
2009-02-10 12:20:00,5.46,5.47,5.45,5.47,208800.0,4.4015,4.4096,4.3935,4.4096,208800.0
2009-02-10 12:25:00,5.47,5.47,5.46,5.47,197600.0,4.4096,4.4096,4.4015,4.4096,197600.0
2009-02-10 12:30:00,5.47,5.47,5.45,5.45,207600.0,4.4096,4.4096,4.3935,4.3935,207600.0
2009-02-10 12:35:00,5.45,5.45,5.43,5.45,248400.0,4.3935,4.3935,4.3773,4.3935,248400.0
2009-02-10 12:40:00,5.45,5.46,5.43,5.45,147200.0,4.3935,4.4015,4.3773,4.3935,147200.0
2009-02-10 12:45:00,5.46,5.46,5.45,5.46,91600.0,4.4015,4.4015,4.3935,4.4015,91600.0
2009-02-10 12:50:00,5.46,5.47,5.46,5.46,67600.0,4.4015,4.4096,4.4015,4.4015,67600.0
2009-02-10 12:55:00,5.46,5.46,5.45,5.45,58400.0,4.4015,4.4015,4.3935,4.3935,58400.0
2009-02-10 13:00:00,5.45,5.45,5.43,5.43,277600.0,4.3935,4.3935,4.3773,4.3773,277600.0
2009-02-10 13:05:00,5.43,5.43,5.4,5.4,246000.0,4.3773,4.3773,4.3532,4.3532,246000.0
2009-02-10 13:10:00,5.4,5.41,5.39,5.4,266000.0,4.3532,4.3612,4.3451,4.3532,266000.0
2009-02-10 13:15:00,5.4,5.4,5.38,5.38,305200.0,4.3532,4.3532,4.337,4.337,305200.0
2009-02-10 13:20:00,5.38,5.4,5.36,5.4,332000.0,4.337,4.3532,4.3209,4.3532,332000.0
2009-02-10 13:25:00,5.4,5.41,5.38,5.4,344400.0,4.3532,4.3612,4.337,4.3532,344400.0
2009-02-10 13:30:00,5.4,5.43,5.39,5.42,300000.0,4.3532,4.3773,4.3451,4.3693,300000.0
2009-02-10 13:35:00,5.42,5.44,5.42,5.43,155200.0,4.3693,4.3854,4.3693,4.3773,155200.0
2009-02-10 13:40:00,5.43,5.44,5.42,5.43,107200.0,4.3773,4.3854,4.3693,4.3773,107200.0
2009-02-10 13:45:00,5.43,5.43,5.41,5.42,137200.0,4.3773,4.3773,4.3612,4.3693,137200.0
2009-02-10 13:50:00,5.42,5.43,5.41,5.41,108800.0,4.3693,4.3773,4.3612,4.3612,108800.0
2009-02-10 13:55:00,5.41,5.42,5.4,5.41,158000.0,4.3612,4.3693,4.3532,4.3612,158000.0
2009-02-10 14:00:00,5.41,5.43,5.4,5.42,209200.0,4.3612,4.3773,4.3532,4.3693,209200.0
2009-02-10 14:05:00,5.43,5.43,5.41,5.41,182000.0,4.3773,4.3773,4.3612,4.3612,182000.0
2009-02-10 14:10:00,5.41,5.42,5.4,5.41,180400.0,4.3612,4.3693,4.3532,4.3612,180400.0
2009-02-10 14:15:00,5.41,5.41,5.39,5.41,155200.0,4.3612,4.3612,4.3451,4.3612,155200.0
2009-02-10 14:20:00,5.41,5.41,5.39,5.4,226000.0,4.3612,4.3612,4.3451,4.3532,226000.0
2009-02-10 14:25:00,5.41,5.41,5.39,5.4,188400.0,4.3612,4.3612,4.3451,4.3532,188400.0
2009-02-10 14:30:00,5.4,5.4,5.38,5.39,244000.0,4.3532,4.3532,4.337,4.3451,244000.0
2009-02-10 14:35:00,5.39,5.41,5.39,5.41,258400.0,4.3451,4.3612,4.3451,4.3612,258400.0
2009-02-10 14:40:00,5.41,5.43,5.41,5.41,225600.0,4.3612,4.3773,4.3612,4.3612,225600.0
2009-02-10 14:45:00,5.41,5.43,5.41,5.42,162800.0,4.3612,4.3773,4.3612,4.3693,162800.0
2009-02-10 14:50:00,5.42,5.42,5.39,5.39,177600.0,4.3693,4.3693,4.3451,4.3451,177600.0
2009-02-10 14:55:00,5.39,5.41,5.37,5.38,455600.0,4.3451,4.3612,4.329,4.337,455600.0
2009-02-10 15:00:00,5.38,5.42,5.38,5.42,237200.0,4.337,4.3693,4.337,4.3693,237200.0
2009-02-10 15:05:00,5.42,5.44,5.41,5.43,316400.0,4.3693,4.3854,4.3612,4.3773,316400.0
2009-02-10 15:10:00,5.43,5.43,5.41,5.42,430000.0,4.3773,4.3773,4.3612,4.3693,430000.0
2009-02-10 15:15:00,5.42,5.43,5.4,5.42,635600.0,4.3693,4.3773,4.3532,4.3693,635600.0
2009-02-10 15:20:00,5.42,5.42,5.4,5.42,306400.0,4.3693,4.3693,4.3532,4.3693,306400.0
2009-02-10 15:25:00,5.42,5.44,5.42,5.43,466800.0,4.3693,4.3854,4.3693,4.3773,466800.0
2009-02-10 15:30:00,5.43,5.46,5.43,5.45,840800.0,4.3773,4.4015,4.3773,4.3935,840800.0
2009-02-10 15:35:00,5.45,5.46,5.43,5.43,652400.0,4.3935,4.4015,4.3773,4.3773,652400.0
2009-02-10 15:40:00,5.43,5.44,5.41,5.44,892800.0,4.3773,4.3854,4.3612,4.3854,892800.0
2009-02-10 15:45:00,5.44,5.46,5.42,5.45,690000.0,4.3854,4.4015,4.3693,4.3935,690000.0
2009-02-10 15:50:00,5.45,5.45,5.42,5.43,640000.0,4.3935,4.3935,4.3693,4.3773,640000.0
2009-02-10 15:55:00,5.43,5.44,5.42,5.43,826400.0,4.3773,4.3854,4.3693,4.3773,826400.0
2009-02-11 09:30:00,5.43,5.47,5.37,5.38,152000.0,4.3773,4.4096,4.329,4.337,152000.0
2009-02-11 09:35:00,5.38,5.44,5.36,5.44,218000.0,4.337,4.3854,4.3209,4.3854,218000.0
2009-02-11 09:40:00,5.44,5.48,5.43,5.48,220800.0,4.3854,4.4177,4.3773,4.4177,220800.0
2009-02-11 09:45:00,5.48,5.51,5.47,5.5,211600.0,4.4177,4.4418,4.4096,4.4338,211600.0
2009-02-11 09:50:00,5.5,5.5,5.45,5.48,495600.0,4.4338,4.4338,4.3935,4.4177,495600.0
2009-02-11 09:55:00,5.48,5.5,5.48,5.49,237200.0,4.4177,4.4338,4.4177,4.4257,237200.0
2009-02-11 10:00:00,5.49,5.52,5.48,5.49,205600.0,4.4257,4.4499,4.4177,4.4257,205600.0
2009-02-11 10:05:00,5.49,5.49,5.45,5.45,314800.0,4.4257,4.4257,4.3935,4.3935,314800.0
2009-02-11 10:10:00,5.45,5.48,5.45,5.46,248800.0,4.3935,4.4177,4.3935,4.4015,248800.0
2009-02-11 10:15:00,5.46,5.46,5.43,5.44,230000.0,4.4015,4.4015,4.3773,4.3854,230000.0
2009-02-11 10:20:00,5.44,5.47,5.43,5.47,413600.0,4.3854,4.4096,4.3773,4.4096,413600.0
2009-02-11 10:25:00,5.48,5.48,5.44,5.44,225600.0,4.4177,4.4177,4.3854,4.3854,225600.0
2009-02-11 10:30:00,5.43,5.44,5.41,5.43,374000.0,4.3773,4.3854,4.3612,4.3773,374000.0
2009-02-11 10:35:00,5.43,5.46,5.43,5.45,316800.0,4.3773,4.4015,4.3773,4.3935,316800.0
2009-02-11 10:40:00,5.45,5.48,5.44,5.47,310400.0,4.3935,4.4177,4.3854,4.4096,310400.0
2009-02-11 10:45:00,5.47,5.47,5.45,5.47,320800.0,4.4096,4.4096,4.3935,4.4096,320800.0
2009-02-11 10:50:00,5.47,5.49,5.47,5.47,304800.0,4.4096,4.4257,4.4096,4.4096,304800.0
2009-02-11 10:55:00,5.47,5.49,5.46,5.47,191200.0,4.4096,4.4257,4.4015,4.4096,191200.0
2009-02-11 11:00:00,5.47,5.47,5.44,5.47,152400.0,4.4096,4.4096,4.3854,4.4096,152400.0
2009-02-11 11:05:00,5.46,5.48,5.44,5.44,148000.0,4.4015,4.4177,4.3854,4.3854,148000.0
2009-02-11 11:10:00,5.44,5.49,5.43,5.48,230800.0,4.3854,4.4257,4.3773,4.4177,230800.0
2009-02-11 11:15:00,5.48,5.49,5.46,5.47,145200.0,4.4177,4.4257,4.4015,4.4096,145200.0
2009-02-11 11:20:00,5.47,5.48,5.45,5.47,173200.0,4.4096,4.4177,4.3935,4.4096,173200.0
2009-02-11 11:25:00,5.46,5.48,5.46,5.48,197600.0,4.4015,4.4177,4.4015,4.4177,197600.0
2009-02-11 11:30:00,5.48,5.5,5.47,5.47,202800.0,4.4177,4.4338,4.4096,4.4096,202800.0
2009-02-11 11:35:00,5.46,5.47,5.45,5.45,161200.0,4.4015,4.4096,4.3935,4.3935,161200.0
2009-02-11 11:40:00,5.45,5.45,5.43,5.45,203600.0,4.3935,4.3935,4.3773,4.3935,203600.0
2009-02-11 11:45:00,5.44,5.45,5.43,5.43,267200.0,4.3854,4.3935,4.3773,4.3773,267200.0
2009-02-11 11:50:00,5.44,5.45,5.43,5.45,138800.0,4.3854,4.3935,4.3773,4.3935,138800.0
2009-02-11 11:55:00,5.45,5.46,5.44,5.45,200400.0,4.3935,4.4015,4.3854,4.3935,200400.0
2009-02-11 12:00:00,5.45,5.46,5.45,5.45,58000.0,4.3935,4.4015,4.3935,4.3935,58000.0
2009-02-11 12:05:00,5.45,5.46,5.44,5.46,139200.0,4.3935,4.4015,4.3854,4.4015,139200.0
2009-02-11 12:10:00,5.45,5.46,5.44,5.44,128000.0,4.3935,4.4015,4.3854,4.3854,128000.0
2009-02-11 12:15:00,5.44,5.46,5.44,5.46,416000.0,4.3854,4.4015,4.3854,4.4015,416000.0
2009-02-11 12:20:00,5.45,5.47,5.45,5.46,249200.0,4.3935,4.4096,4.3935,4.4015,249200.0
2009-02-11 12:25:00,5.46,5.46,5.44,5.45,86000.0,4.4015,4.4015,4.3854,4.3935,86000.0
2009-02-11 12:30:00,5.45,5.46,5.43,5.43,249600.0,4.3935,4.4015,4.3773,4.3773,249600.0
2009-02-11 12:35:00,5.44,5.45,5.43,5.45,183600.0,4.3854,4.3935,4.3773,4.3935,183600.0
2009-02-11 12:40:00,5.45,5.47,5.45,5.46,132000.0,4.3935,4.4096,4.3935,4.4015,132000.0
2009-02-11 12:45:00,5.46,5.47,5.46,5.47,78800.0,4.4015,4.4096,4.4015,4.4096,78800.0
2009-02-11 12:50:00,5.47,5.48,5.47,5.48,106000.0,4.4096,4.4177,4.4096,4.4177,106000.0
2009-02-11 12:55:00,5.48,5.48,5.45,5.46,190400.0,4.4177,4.4177,4.3935,4.4015,190400.0
2009-02-11 13:00:00,5.46,5.47,5.46,5.47,152000.0,4.4015,4.4096,4.4015,4.4096,152000.0
2009-02-11 13:05:00,5.47,5.48,5.45,5.46,139200.0,4.4096,4.4177,4.3935,4.4015,139200.0
2009-02-11 13:10:00,5.45,5.47,5.45,5.47,88800.0,4.3935,4.4096,4.3935,4.4096,88800.0
2009-02-11 13:15:00,5.47,5.47,5.46,5.46,154400.0,4.4096,4.4096,4.4015,4.4015,154400.0
2009-02-11 13:20:00,5.46,5.46,5.43,5.43,218400.0,4.4015,4.4015,4.3773,4.3773,218400.0
2009-02-11 13:25:00,5.43,5.45,5.43,5.44,212000.0,4.3773,4.3935,4.3773,4.3854,212000.0
2009-02-11 13:30:00,5.44,5.44,5.42,5.42,197600.0,4.3854,4.3854,4.3693,4.3693,197600.0
2009-02-11 13:35:00,5.42,5.43,5.42,5.42,129600.0,4.3693,4.3773,4.3693,4.3693,129600.0
2009-02-11 13:40:00,5.42,5.42,5.39,5.4,216800.0,4.3693,4.3693,4.3451,4.3532,216800.0
2009-02-11 13:45:00,5.39,5.4,5.38,5.39,113600.0,4.3451,4.3532,4.337,4.3451,113600.0
2009-02-11 13:50:00,5.39,5.4,5.39,5.39,102000.0,4.3451,4.3532,4.3451,4.3451,102000.0
2009-02-11 13:55:00,5.39,5.4,5.39,5.39,152400.0,4.3451,4.3532,4.3451,4.3451,152400.0
2009-02-11 14:00:00,5.4,5.4,5.39,5.39,129200.0,4.3532,4.3532,4.3451,4.3451,129200.0
2009-02-11 14:05:00,5.39,5.4,5.38,5.39,133200.0,4.3451,4.3532,4.337,4.3451,133200.0
2009-02-11 14:10:00,5.39,5.39,5.38,5.39,225600.0,4.3451,4.3451,4.337,4.3451,225600.0
2009-02-11 14:15:00,5.39,5.39,5.37,5.37,232400.0,4.3451,4.3451,4.329,4.329,232400.0
2009-02-11 14:20:00,5.37,5.39,5.35,5.39,312800.0,4.329,4.3451,4.3129,4.3451,312800.0
2009-02-11 14:25:00,5.39,5.42,5.39,5.41,211200.0,4.3451,4.3693,4.3451,4.3612,211200.0
2009-02-11 14:30:00,5.41,5.42,5.4,5.41,103600.0,4.3612,4.3693,4.3532,4.3612,103600.0
2009-02-11 14:35:00,5.42,5.44,5.41,5.43,122400.0,4.3693,4.3854,4.3612,4.3773,122400.0
2009-02-11 14:40:00,5.43,5.45,5.43,5.45,196800.0,4.3773,4.3935,4.3773,4.3935,196800.0
2009-02-11 14:45:00,5.45,5.46,5.45,5.45,151600.0,4.3935,4.4015,4.3935,4.3935,151600.0
2009-02-11 14:50:00,5.45,5.49,5.45,5.46,478800.0,4.3935,4.4257,4.3935,4.4015,478800.0
2009-02-11 14:55:00,5.46,5.5,5.46,5.5,410400.0,4.4015,4.4338,4.4015,4.4338,410400.0
2009-02-11 15:00:00,5.5,5.5,5.47,5.47,376400.0,4.4338,4.4338,4.4096,4.4096,376400.0
2009-02-11 15:05:00,5.47,5.48,5.47,5.47,197600.0,4.4096,4.4177,4.4096,4.4096,197600.0
2009-02-11 15:10:00,5.47,5.5,5.46,5.5,281600.0,4.4096,4.4338,4.4015,4.4338,281600.0
2009-02-11 15:15:00,5.49,5.51,5.49,5.49,349600.0,4.4257,4.4418,4.4257,4.4257,349600.0
2009-02-11 15:20:00,5.49,5.5,5.47,5.48,225600.0,4.4257,4.4338,4.4096,4.4177,225600.0
2009-02-11 15:25:00,5.47,5.48,5.46,5.47,182800.0,4.4096,4.4177,4.4015,4.4096,182800.0
2009-02-11 15:30:00,5.47,5.48,5.43,5.44,354400.0,4.4096,4.4177,4.3773,4.3854,354400.0
2009-02-11 15:35:00,5.44,5.45,5.43,5.44,280000.0,4.3854,4.3935,4.3773,4.3854,280000.0
2009-02-11 15:40:00,5.44,5.46,5.44,5.45,646400.0,4.3854,4.4015,4.3854,4.3935,646400.0
2009-02-11 15:45:00,5.45,5.46,5.44,5.45,359200.0,4.3935,4.4015,4.3854,4.3935,359200.0
2009-02-11 15:50:00,5.45,5.46,5.44,5.46,386400.0,4.3935,4.4015,4.3854,4.4015,386400.0
2009-02-11 15:55:00,5.46,5.46,5.45,5.46,703200.0,4.4015,4.4015,4.3935,4.4015,703200.0
2009-02-12 09:30:00,5.41,5.43,5.29,5.33,209200.0,4.3612,4.3773,4.2645,4.2967,209200.0
2009-02-12 09:35:00,5.33,5.4,5.33,5.4,273200.0,4.2967,4.3532,4.2967,4.3532,273200.0
2009-02-12 09:40:00,5.4,5.4,5.36,5.38,142800.0,4.3532,4.3532,4.3209,4.337,142800.0
2009-02-12 09:45:00,5.38,5.39,5.37,5.37,126000.0,4.337,4.3451,4.329,4.329,126000.0
2009-02-12 09:50:00,5.38,5.38,5.34,5.36,244400.0,4.337,4.337,4.3048,4.3209,244400.0
2009-02-12 09:55:00,5.35,5.36,5.34,5.35,236800.0,4.3129,4.3209,4.3048,4.3129,236800.0
2009-02-12 10:00:00,5.35,5.35,5.33,5.35,308400.0,4.3129,4.3129,4.2967,4.3129,308400.0
2009-02-12 10:05:00,5.35,5.37,5.35,5.36,351600.0,4.3129,4.329,4.3129,4.3209,351600.0
2009-02-12 10:10:00,5.36,5.39,5.36,5.38,379200.0,4.3209,4.3451,4.3209,4.337,379200.0
2009-02-12 10:15:00,5.38,5.39,5.35,5.35,362800.0,4.337,4.3451,4.3129,4.3129,362800.0
2009-02-12 10:20:00,5.35,5.37,5.34,5.37,224000.0,4.3129,4.329,4.3048,4.329,224000.0
2009-02-12 10:25:00,5.37,5.39,5.36,5.39,283200.0,4.329,4.3451,4.3209,4.3451,283200.0
2009-02-12 10:30:00,5.39,5.39,5.36,5.37,182400.0,4.3451,4.3451,4.3209,4.329,182400.0
2009-02-12 10:35:00,5.37,5.38,5.36,5.36,175200.0,4.329,4.337,4.3209,4.3209,175200.0
2009-02-12 10:40:00,5.36,5.39,5.35,5.39,200400.0,4.3209,4.3451,4.3129,4.3451,200400.0
2009-02-12 10:45:00,5.39,5.41,5.39,5.41,247600.0,4.3451,4.3612,4.3451,4.3612,247600.0
2009-02-12 10:50:00,5.41,5.42,5.4,5.41,258000.0,4.3612,4.3693,4.3532,4.3612,258000.0
2009-02-12 10:55:00,5.41,5.41,5.39,5.4,146400.0,4.3612,4.3612,4.3451,4.3532,146400.0
2009-02-12 11:00:00,5.4,5.4,5.37,5.38,121200.0,4.3532,4.3532,4.329,4.337,121200.0
2009-02-12 11:05:00,5.38,5.4,5.38,5.39,135200.0,4.337,4.3532,4.337,4.3451,135200.0
2009-02-12 11:10:00,5.39,5.39,5.37,5.37,166400.0,4.3451,4.3451,4.329,4.329,166400.0
2009-02-12 11:15:00,5.38,5.38,5.34,5.35,197600.0,4.337,4.337,4.3048,4.3129,197600.0
2009-02-12 11:20:00,5.35,5.37,5.34,5.36,156400.0,4.3129,4.329,4.3048,4.3209,156400.0
2009-02-12 11:25:00,5.36,5.38,5.35,5.38,162400.0,4.3209,4.337,4.3129,4.337,162400.0
2009-02-12 11:30:00,5.37,5.39,5.37,5.39,136800.0,4.329,4.3451,4.329,4.3451,136800.0
2009-02-12 11:35:00,5.39,5.39,5.37,5.38,229600.0,4.3451,4.3451,4.329,4.337,229600.0
2009-02-12 11:40:00,5.38,5.42,5.38,5.4,283600.0,4.337,4.3693,4.337,4.3532,283600.0
2009-02-12 11:45:00,5.4,5.42,5.4,5.41,163200.0,4.3532,4.3693,4.3532,4.3612,163200.0
2009-02-12 11:50:00,5.41,5.42,5.41,5.41,524000.0,4.3612,4.3693,4.3612,4.3612,524000.0
2009-02-12 11:55:00,5.41,5.41,5.39,5.39,179600.0,4.3612,4.3612,4.3451,4.3451,179600.0
2009-02-12 12:00:00,5.39,5.41,5.39,5.41,242800.0,4.3451,4.3612,4.3451,4.3612,242800.0
2009-02-12 12:05:00,5.41,5.41,5.4,5.4,113600.0,4.3612,4.3612,4.3532,4.3532,113600.0
2009-02-12 12:10:00,5.4,5.41,5.39,5.41,196000.0,4.3532,4.3612,4.3451,4.3612,196000.0
2009-02-12 12:15:00,5.41,5.42,5.4,5.42,176400.0,4.3612,4.3693,4.3532,4.3693,176400.0
2009-02-12 12:20:00,5.42,5.43,5.42,5.43,250000.0,4.3693,4.3773,4.3693,4.3773,250000.0
2009-02-12 12:25:00,5.43,5.45,5.43,5.43,128800.0,4.3773,4.3935,4.3773,4.3773,128800.0
2009-02-12 12:30:00,5.43,5.44,5.43,5.44,56800.0,4.3773,4.3854,4.3773,4.3854,56800.0
2009-02-12 12:35:00,5.44,5.44,5.43,5.44,74000.0,4.3854,4.3854,4.3773,4.3854,74000.0
2009-02-12 12:40:00,5.44,5.44,5.43,5.43,119200.0,4.3854,4.3854,4.3773,4.3773,119200.0
2009-02-12 12:45:00,5.43,5.43,5.41,5.41,221200.0,4.3773,4.3773,4.3612,4.3612,221200.0
2009-02-12 12:50:00,5.41,5.41,5.41,5.41,75600.0,4.3612,4.3612,4.3612,4.3612,75600.0
2009-02-12 12:55:00,5.41,5.42,5.4,5.41,56400.0,4.3612,4.3693,4.3532,4.3612,56400.0
2009-02-12 13:00:00,5.41,5.41,5.39,5.39,111600.0,4.3612,4.3612,4.3451,4.3451,111600.0
2009-02-12 13:05:00,5.39,5.39,5.36,5.38,598800.0,4.3451,4.3451,4.3209,4.337,598800.0
2009-02-12 13:10:00,5.38,5.4,5.38,5.38,176000.0,4.337,4.3532,4.337,4.337,176000.0
2009-02-12 13:15:00,5.38,5.38,5.36,5.36,156400.0,4.337,4.337,4.3209,4.3209,156400.0
2009-02-12 13:20:00,5.36,5.38,5.36,5.37,203200.0,4.3209,4.337,4.3209,4.329,203200.0
2009-02-12 13:25:00,5.37,5.39,5.37,5.39,177600.0,4.329,4.3451,4.329,4.3451,177600.0
2009-02-12 13:30:00,5.39,5.4,5.37,5.37,139600.0,4.3451,4.3532,4.329,4.329,139600.0
2009-02-12 13:35:00,5.37,5.38,5.36,5.36,155200.0,4.329,4.337,4.3209,4.3209,155200.0
2009-02-12 13:40:00,5.36,5.37,5.36,5.36,80400.0,4.3209,4.329,4.3209,4.3209,80400.0
2009-02-12 13:45:00,5.36,5.37,5.35,5.36,133600.0,4.3209,4.329,4.3129,4.3209,133600.0
2009-02-12 13:50:00,5.37,5.38,5.37,5.38,119600.0,4.329,4.337,4.329,4.337,119600.0
2009-02-12 13:55:00,5.38,5.39,5.37,5.39,192400.0,4.337,4.3451,4.329,4.3451,192400.0
2009-02-12 14:00:00,5.39,5.39,5.36,5.36,232800.0,4.3451,4.3451,4.3209,4.3209,232800.0
2009-02-12 14:05:00,5.36,5.38,5.36,5.37,243600.0,4.3209,4.337,4.3209,4.329,243600.0
2009-02-12 14:10:00,5.37,5.38,5.36,5.37,104800.0,4.329,4.337,4.3209,4.329,104800.0
2009-02-12 14:15:00,5.37,5.38,5.36,5.37,375200.0,4.329,4.337,4.3209,4.329,375200.0
2009-02-12 14:20:00,5.37,5.37,5.35,5.35,192400.0,4.329,4.329,4.3129,4.3129,192400.0
2009-02-12 14:25:00,5.35,5.36,5.34,5.34,174800.0,4.3129,4.3209,4.3048,4.3048,174800.0
2009-02-12 14:30:00,5.34,5.35,5.33,5.34,328400.0,4.3048,4.3129,4.2967,4.3048,328400.0
2009-02-12 14:35:00,5.34,5.34,5.31,5.32,158400.0,4.3048,4.3048,4.2806,4.2887,158400.0
2009-02-12 14:40:00,5.32,5.33,5.32,5.32,108800.0,4.2887,4.2967,4.2887,4.2887,108800.0
2009-02-12 14:45:00,5.32,5.33,5.31,5.32,298800.0,4.2887,4.2967,4.2806,4.2887,298800.0
2009-02-12 14:50:00,5.32,5.32,5.31,5.31,242800.0,4.2887,4.2887,4.2806,4.2806,242800.0
2009-02-12 14:55:00,5.31,5.32,5.31,5.31,421200.0,4.2806,4.2887,4.2806,4.2806,421200.0
2009-02-12 15:00:00,5.32,5.32,5.31,5.31,483200.0,4.2887,4.2887,4.2806,4.2806,483200.0
2009-02-12 15:05:00,5.31,5.32,5.3,5.32,326000.0,4.2806,4.2887,4.2725,4.2887,326000.0
2009-02-12 15:10:00,5.32,5.36,5.32,5.34,502000.0,4.2887,4.3209,4.2887,4.3048,502000.0
2009-02-12 15:15:00,5.34,5.36,5.33,5.36,626000.0,4.3048,4.3209,4.2967,4.3209,626000.0
2009-02-12 15:20:00,5.36,5.39,5.35,5.38,443200.0,4.3209,4.3451,4.3129,4.337,443200.0
2009-02-12 15:25:00,5.38,5.43,5.38,5.43,566000.0,4.337,4.3773,4.337,4.3773,566000.0
2009-02-12 15:30:00,5.43,5.43,5.4,5.4,359200.0,4.3773,4.3773,4.3532,4.3532,359200.0
2009-02-12 15:35:00,5.4,5.43,5.39,5.41,550000.0,4.3532,4.3773,4.3451,4.3612,550000.0
2009-02-12 15:40:00,5.4,5.47,5.4,5.47,557200.0,4.3532,4.4096,4.3532,4.4096,557200.0
2009-02-12 15:45:00,5.47,5.47,5.43,5.44,596800.0,4.4096,4.4096,4.3773,4.3854,596800.0
2009-02-12 15:50:00,5.44,5.49,5.43,5.49,650000.0,4.3854,4.4257,4.3773,4.4257,650000.0
2009-02-12 15:55:00,5.49,5.49,5.48,5.48,1382800.0,4.4257,4.4257,4.4177,4.4177,1382800.0
2009-02-13 09:30:00,5.46,5.5,5.45,5.48,114800.0,4.4015,4.4338,4.3935,4.4177,114800.0
2009-02-13 09:35:00,5.47,5.48,5.41,5.44,231200.0,4.4096,4.4177,4.3612,4.3854,231200.0
2009-02-13 09:40:00,5.44,5.46,5.43,5.45,149200.0,4.3854,4.4015,4.3773,4.3935,149200.0
2009-02-13 09:45:00,5.45,5.45,5.42,5.45,182000.0,4.3935,4.3935,4.3693,4.3935,182000.0
2009-02-13 09:50:00,5.45,5.45,5.41,5.41,159600.0,4.3935,4.3935,4.3612,4.3612,159600.0
2009-02-13 09:55:00,5.41,5.44,5.37,5.43,478800.0,4.3612,4.3854,4.329,4.3773,478800.0
2009-02-13 10:00:00,5.44,5.44,5.43,5.43,303600.0,4.3854,4.3854,4.3773,4.3773,303600.0
2009-02-13 10:05:00,5.44,5.46,5.43,5.45,220000.0,4.3854,4.4015,4.3773,4.3935,220000.0
2009-02-13 10:10:00,5.45,5.47,5.44,5.46,248000.0,4.3935,4.4096,4.3854,4.4015,248000.0
2009-02-13 10:15:00,5.46,5.46,5.43,5.44,145600.0,4.4015,4.4015,4.3773,4.3854,145600.0
2009-02-13 10:20:00,5.44,5.48,5.44,5.48,161600.0,4.3854,4.4177,4.3854,4.4177,161600.0
2009-02-13 10:25:00,5.48,5.51,5.47,5.51,196000.0,4.4177,4.4418,4.4096,4.4418,196000.0
2009-02-13 10:30:00,5.51,5.54,5.51,5.54,318800.0,4.4418,4.466,4.4418,4.466,318800.0
2009-02-13 10:35:00,5.54,5.55,5.52,5.53,233600.0,4.466,4.4741,4.4499,4.458,233600.0
2009-02-13 10:40:00,5.52,5.54,5.51,5.54,146800.0,4.4499,4.466,4.4418,4.466,146800.0
2009-02-13 10:45:00,5.54,5.55,5.52,5.53,148800.0,4.466,4.4741,4.4499,4.458,148800.0
2009-02-13 10:50:00,5.53,5.54,5.51,5.51,205200.0,4.458,4.466,4.4418,4.4418,205200.0
2009-02-13 10:55:00,5.51,5.53,5.51,5.53,126800.0,4.4418,4.458,4.4418,4.458,126800.0
2009-02-13 11:00:00,5.53,5.53,5.5,5.51,166400.0,4.458,4.458,4.4338,4.4418,166400.0
2009-02-13 11:05:00,5.51,5.53,5.51,5.52,106400.0,4.4418,4.458,4.4418,4.4499,106400.0
2009-02-13 11:10:00,5.53,5.53,5.5,5.51,160400.0,4.458,4.458,4.4338,4.4418,160400.0
2009-02-13 11:15:00,5.51,5.51,5.5,5.5,130400.0,4.4418,4.4418,4.4338,4.4338,130400.0
2009-02-13 11:20:00,5.5,5.5,5.47,5.47,290000.0,4.4338,4.4338,4.4096,4.4096,290000.0
2009-02-13 11:25:00,5.47,5.47,5.47,5.47,116000.0,4.4096,4.4096,4.4096,4.4096,116000.0
2009-02-13 11:30:00,5.47,5.48,5.47,5.48,126000.0,4.4096,4.4177,4.4096,4.4177,126000.0
2009-02-13 11:35:00,5.48,5.49,5.47,5.48,96800.0,4.4177,4.4257,4.4096,4.4177,96800.0
2009-02-13 11:40:00,5.47,5.48,5.44,5.46,168400.0,4.4096,4.4177,4.3854,4.4015,168400.0
2009-02-13 11:45:00,5.46,5.47,5.44,5.44,168000.0,4.4015,4.4096,4.3854,4.3854,168000.0
2009-02-13 11:50:00,5.44,5.46,5.43,5.46,125200.0,4.3854,4.4015,4.3773,4.4015,125200.0
2009-02-13 11:55:00,5.46,5.47,5.45,5.46,111200.0,4.4015,4.4096,4.3935,4.4015,111200.0
2009-02-13 12:00:00,5.46,5.47,5.46,5.47,124400.0,4.4015,4.4096,4.4015,4.4096,124400.0
2009-02-13 12:05:00,5.46,5.46,5.45,5.45,165600.0,4.4015,4.4015,4.3935,4.3935,165600.0
2009-02-13 12:10:00,5.46,5.47,5.46,5.47,149200.0,4.4015,4.4096,4.4015,4.4096,149200.0
2009-02-13 12:15:00,5.47,5.47,5.45,5.47,215200.0,4.4096,4.4096,4.3935,4.4096,215200.0
2009-02-13 12:20:00,5.46,5.49,5.46,5.49,144000.0,4.4015,4.4257,4.4015,4.4257,144000.0
2009-02-13 12:25:00,5.49,5.49,5.48,5.48,109200.0,4.4257,4.4257,4.4177,4.4177,109200.0
2009-02-13 12:30:00,5.48,5.49,5.47,5.47,135200.0,4.4177,4.4257,4.4096,4.4096,135200.0
2009-02-13 12:35:00,5.48,5.48,5.47,5.48,77600.0,4.4177,4.4177,4.4096,4.4177,77600.0
2009-02-13 12:40:00,5.48,5.48,5.45,5.45,73200.0,4.4177,4.4177,4.3935,4.3935,73200.0
2009-02-13 12:45:00,5.45,5.46,5.45,5.46,72000.0,4.3935,4.4015,4.3935,4.4015,72000.0
2009-02-13 12:50:00,5.46,5.46,5.43,5.43,120400.0,4.4015,4.4015,4.3773,4.3773,120400.0
2009-02-13 12:55:00,5.43,5.44,5.43,5.44,60400.0,4.3773,4.3854,4.3773,4.3854,60400.0
2009-02-13 13:00:00,5.43,5.45,5.43,5.45,56400.0,4.3773,4.3935,4.3773,4.3935,56400.0
2009-02-13 13:05:00,5.45,5.46,5.45,5.46,72800.0,4.3935,4.4015,4.3935,4.4015,72800.0
2009-02-13 13:10:00,5.46,5.46,5.43,5.43,72400.0,4.4015,4.4015,4.3773,4.3773,72400.0
2009-02-13 13:15:00,5.44,5.47,5.43,5.46,172400.0,4.3854,4.4096,4.3773,4.4015,172400.0
2009-02-13 13:20:00,5.46,5.47,5.45,5.45,112400.0,4.4015,4.4096,4.3935,4.3935,112400.0
2009-02-13 13:25:00,5.46,5.47,5.46,5.47,122400.0,4.4015,4.4096,4.4015,4.4096,122400.0
2009-02-13 13:30:00,5.47,5.47,5.46,5.46,85200.0,4.4096,4.4096,4.4015,4.4015,85200.0
2009-02-13 13:35:00,5.46,5.47,5.45,5.46,204000.0,4.4015,4.4096,4.3935,4.4015,204000.0
2009-02-13 13:40:00,5.46,5.48,5.45,5.48,179200.0,4.4015,4.4177,4.3935,4.4177,179200.0
2009-02-13 13:45:00,5.48,5.51,5.47,5.5,223600.0,4.4177,4.4418,4.4096,4.4338,223600.0
2009-02-13 13:50:00,5.5,5.51,5.49,5.5,104000.0,4.4338,4.4418,4.4257,4.4338,104000.0
2009-02-13 13:55:00,5.49,5.5,5.48,5.49,96400.0,4.4257,4.4338,4.4177,4.4257,96400.0
2009-02-13 14:00:00,5.49,5.51,5.49,5.49,135200.0,4.4257,4.4418,4.4257,4.4257,135200.0
2009-02-13 14:05:00,5.49,5.49,5.46,5.47,152800.0,4.4257,4.4257,4.4015,4.4096,152800.0
2009-02-13 14:10:00,5.47,5.49,5.47,5.49,113600.0,4.4096,4.4257,4.4096,4.4257,113600.0
2009-02-13 14:15:00,5.48,5.48,5.45,5.48,178400.0,4.4177,4.4177,4.3935,4.4177,178400.0
2009-02-13 14:20:00,5.48,5.49,5.46,5.48,232000.0,4.4177,4.4257,4.4015,4.4177,232000.0
2009-02-13 14:25:00,5.48,5.48,5.46,5.47,122800.0,4.4177,4.4177,4.4015,4.4096,122800.0
2009-02-13 14:30:00,5.47,5.47,5.44,5.45,156400.0,4.4096,4.4096,4.3854,4.3935,156400.0
2009-02-13 14:35:00,5.45,5.46,5.45,5.46,104800.0,4.3935,4.4015,4.3935,4.4015,104800.0
2009-02-13 14:40:00,5.46,5.47,5.45,5.46,118800.0,4.4015,4.4096,4.3935,4.4015,118800.0
2009-02-13 14:45:00,5.46,5.47,5.44,5.46,169600.0,4.4015,4.4096,4.3854,4.4015,169600.0
2009-02-13 14:50:00,5.46,5.48,5.45,5.48,200400.0,4.4015,4.4177,4.3935,4.4177,200400.0
2009-02-13 14:55:00,5.48,5.48,5.44,5.44,152800.0,4.4177,4.4177,4.3854,4.3854,152800.0
2009-02-13 15:00:00,5.45,5.45,5.43,5.45,245600.0,4.3935,4.3935,4.3773,4.3935,245600.0
2009-02-13 15:05:00,5.45,5.45,5.41,5.42,250400.0,4.3935,4.3935,4.3612,4.3693,250400.0
2009-02-13 15:10:00,5.43,5.43,5.4,5.41,166800.0,4.3773,4.3773,4.3532,4.3612,166800.0
2009-02-13 15:15:00,5.41,5.41,5.4,5.41,196000.0,4.3612,4.3612,4.3532,4.3612,196000.0
2009-02-13 15:20:00,5.41,5.43,5.41,5.42,138400.0,4.3612,4.3773,4.3612,4.3693,138400.0
2009-02-13 15:25:00,5.42,5.45,5.42,5.44,158800.0,4.3693,4.3935,4.3693,4.3854,158800.0
2009-02-13 15:30:00,5.44,5.47,5.44,5.45,307600.0,4.3854,4.4096,4.3854,4.3935,307600.0
2009-02-13 15:35:00,5.45,5.45,5.43,5.43,314400.0,4.3935,4.3935,4.3773,4.3773,314400.0
2009-02-13 15:40:00,5.43,5.46,5.43,5.45,409200.0,4.3773,4.4015,4.3773,4.3935,409200.0
2009-02-13 15:45:00,5.45,5.45,5.42,5.45,320000.0,4.3935,4.3935,4.3693,4.3935,320000.0
2009-02-13 15:50:00,5.45,5.45,5.43,5.45,440000.0,4.3935,4.3935,4.3773,4.3935,440000.0
2009-02-13 15:55:00,5.45,5.45,5.4,5.4,1185200.0,4.3935,4.3935,4.3532,4.3532,1185200.0
2009-02-17 09:30:00,5.27,5.31,5.18,5.25,341600.0,4.2484,4.2806,4.1758,4.2322,341600.0
2009-02-17 09:35:00,5.25,5.33,5.23,5.23,376000.0,4.2322,4.2967,4.2161,4.2161,376000.0
2009-02-17 09:40:00,5.23,5.28,5.23,5.26,183600.0,4.2161,4.2564,4.2161,4.2403,183600.0
2009-02-17 09:45:00,5.26,5.26,5.24,5.25,243600.0,4.2403,4.2403,4.2242,4.2322,243600.0
2009-02-17 09:50:00,5.25,5.27,5.24,5.25,554400.0,4.2322,4.2484,4.2242,4.2322,554400.0
2009-02-17 09:55:00,5.26,5.27,5.24,5.26,329200.0,4.2403,4.2484,4.2242,4.2403,329200.0
2009-02-17 10:00:00,5.26,5.26,5.24,5.26,167600.0,4.2403,4.2403,4.2242,4.2403,167600.0
2009-02-17 10:05:00,5.25,5.27,5.25,5.26,208800.0,4.2322,4.2484,4.2322,4.2403,208800.0
2009-02-17 10:10:00,5.26,5.27,5.25,5.26,189200.0,4.2403,4.2484,4.2322,4.2403,189200.0
2009-02-17 10:15:00,5.26,5.26,5.23,5.24,305600.0,4.2403,4.2403,4.2161,4.2242,305600.0
2009-02-17 10:20:00,5.24,5.25,5.22,5.24,229200.0,4.2242,4.2322,4.2081,4.2242,229200.0
2009-02-17 10:25:00,5.24,5.25,5.23,5.25,278800.0,4.2242,4.2322,4.2161,4.2322,278800.0
2009-02-17 10:30:00,5.25,5.28,5.25,5.26,244000.0,4.2322,4.2564,4.2322,4.2403,244000.0
2009-02-17 10:35:00,5.26,5.28,5.26,5.28,541200.0,4.2403,4.2564,4.2403,4.2564,541200.0
2009-02-17 10:40:00,5.28,5.31,5.27,5.31,391600.0,4.2564,4.2806,4.2484,4.2806,391600.0
2009-02-17 10:45:00,5.31,5.32,5.31,5.31,284000.0,4.2806,4.2887,4.2806,4.2806,284000.0
2009-02-17 10:50:00,5.31,5.33,5.31,5.32,345600.0,4.2806,4.2967,4.2806,4.2887,345600.0
2009-02-17 10:55:00,5.32,5.33,5.31,5.32,225200.0,4.2887,4.2967,4.2806,4.2887,225200.0
2009-02-17 11:00:00,5.32,5.33,5.31,5.33,280800.0,4.2887,4.2967,4.2806,4.2967,280800.0
2009-02-17 11:05:00,5.33,5.33,5.31,5.33,242000.0,4.2967,4.2967,4.2806,4.2967,242000.0
2009-02-17 11:10:00,5.33,5.35,5.33,5.33,147200.0,4.2967,4.3129,4.2967,4.2967,147200.0
2009-02-17 11:15:00,5.33,5.34,5.32,5.34,158400.0,4.2967,4.3048,4.2887,4.3048,158400.0
2009-02-17 11:20:00,5.34,5.36,5.33,5.35,680000.0,4.3048,4.3209,4.2967,4.3129,680000.0
2009-02-17 11:25:00,5.35,5.37,5.35,5.36,175600.0,4.3129,4.329,4.3129,4.3209,175600.0
2009-02-17 11:30:00,5.37,5.37,5.34,5.34,148000.0,4.329,4.329,4.3048,4.3048,148000.0
2009-02-17 11:35:00,5.34,5.35,5.34,5.35,131200.0,4.3048,4.3129,4.3048,4.3129,131200.0
2009-02-17 11:40:00,5.35,5.36,5.34,5.35,69200.0,4.3129,4.3209,4.3048,4.3129,69200.0
2009-02-17 11:45:00,5.36,5.36,5.34,5.34,92000.0,4.3209,4.3209,4.3048,4.3048,92000.0
2009-02-17 11:50:00,5.34,5.35,5.33,5.35,156800.0,4.3048,4.3129,4.2967,4.3129,156800.0
2009-02-17 11:55:00,5.35,5.35,5.33,5.34,143600.0,4.3129,4.3129,4.2967,4.3048,143600.0
2009-02-17 12:00:00,5.34,5.36,5.34,5.35,88800.0,4.3048,4.3209,4.3048,4.3129,88800.0
2009-02-17 12:05:00,5.35,5.35,5.34,5.34,72400.0,4.3129,4.3129,4.3048,4.3048,72400.0
2009-02-17 12:10:00,5.34,5.35,5.33,5.35,190400.0,4.3048,4.3129,4.2967,4.3129,190400.0
2009-02-17 12:15:00,5.35,5.38,5.35,5.37,301200.0,4.3129,4.337,4.3129,4.329,301200.0
2009-02-17 12:20:00,5.37,5.37,5.35,5.35,308000.0,4.329,4.329,4.3129,4.3129,308000.0
2009-02-17 12:25:00,5.35,5.37,5.35,5.37,272800.0,4.3129,4.329,4.3129,4.329,272800.0
2009-02-17 12:30:00,5.37,5.37,5.35,5.36,67600.0,4.329,4.329,4.3129,4.3209,67600.0
2009-02-17 12:35:00,5.35,5.37,5.35,5.36,259200.0,4.3129,4.329,4.3129,4.3209,259200.0
2009-02-17 12:40:00,5.36,5.37,5.36,5.36,111200.0,4.3209,4.329,4.3209,4.3209,111200.0
2009-02-17 12:45:00,5.36,5.37,5.35,5.36,251600.0,4.3209,4.329,4.3129,4.3209,251600.0
2009-02-17 12:50:00,5.36,5.36,5.36,5.36,180000.0,4.3209,4.3209,4.3209,4.3209,180000.0
2009-02-17 12:55:00,5.36,5.37,5.36,5.37,88800.0,4.3209,4.329,4.3209,4.329,88800.0
2009-02-17 13:00:00,5.37,5.37,5.36,5.36,276400.0,4.329,4.329,4.3209,4.3209,276400.0
2009-02-17 13:05:00,5.36,5.36,5.35,5.36,109600.0,4.3209,4.3209,4.3129,4.3209,109600.0
2009-02-17 13:10:00,5.36,5.37,5.35,5.37,130000.0,4.3209,4.329,4.3129,4.329,130000.0
2009-02-17 13:15:00,5.37,5.37,5.35,5.35,170800.0,4.329,4.329,4.3129,4.3129,170800.0
2009-02-17 13:20:00,5.35,5.36,5.34,5.35,184000.0,4.3129,4.3209,4.3048,4.3129,184000.0
2009-02-17 13:25:00,5.35,5.36,5.35,5.35,132000.0,4.3129,4.3209,4.3129,4.3129,132000.0
2009-02-17 13:30:00,5.36,5.38,5.35,5.38,236400.0,4.3209,4.337,4.3129,4.337,236400.0
2009-02-17 13:35:00,5.38,5.38,5.37,5.37,118400.0,4.337,4.337,4.329,4.329,118400.0
2009-02-17 13:40:00,5.37,5.4,5.37,5.4,304800.0,4.329,4.3532,4.329,4.3532,304800.0
2009-02-17 13:45:00,5.4,5.41,5.39,5.4,159600.0,4.3532,4.3612,4.3451,4.3532,159600.0
2009-02-17 13:50:00,5.4,5.4,5.36,5.36,234800.0,4.3532,4.3532,4.3209,4.3209,234800.0
2009-02-17 13:55:00,5.36,5.37,5.36,5.36,111600.0,4.3209,4.329,4.3209,4.3209,111600.0
2009-02-17 14:00:00,5.36,5.37,5.36,5.37,74400.0,4.3209,4.329,4.3209,4.329,74400.0
2009-02-17 14:05:00,5.37,5.39,5.37,5.38,223200.0,4.329,4.3451,4.329,4.337,223200.0
2009-02-17 14:10:00,5.38,5.39,5.38,5.39,135600.0,4.337,4.3451,4.337,4.3451,135600.0
2009-02-17 14:15:00,5.39,5.41,5.39,5.4,157600.0,4.3451,4.3612,4.3451,4.3532,157600.0
2009-02-17 14:20:00,5.4,5.4,5.37,5.37,106800.0,4.3532,4.3532,4.329,4.329,106800.0
2009-02-17 14:25:00,5.37,5.38,5.36,5.36,185200.0,4.329,4.337,4.3209,4.3209,185200.0
2009-02-17 14:30:00,5.36,5.38,5.36,5.37,194800.0,4.3209,4.337,4.3209,4.329,194800.0
2009-02-17 14:35:00,5.37,5.39,5.37,5.38,195200.0,4.329,4.3451,4.329,4.337,195200.0
2009-02-17 14:40:00,5.38,5.4,5.37,5.39,212800.0,4.337,4.3532,4.329,4.3451,212800.0
2009-02-17 14:45:00,5.39,5.39,5.36,5.36,190400.0,4.3451,4.3451,4.3209,4.3209,190400.0
2009-02-17 14:50:00,5.36,5.38,5.36,5.36,197200.0,4.3209,4.337,4.3209,4.3209,197200.0
2009-02-17 14:55:00,5.36,5.38,5.35,5.38,230800.0,4.3209,4.337,4.3129,4.337,230800.0
2009-02-17 15:00:00,5.37,5.37,5.34,5.36,233200.0,4.329,4.329,4.3048,4.3209,233200.0
2009-02-17 15:05:00,5.36,5.39,5.36,5.38,201200.0,4.3209,4.3451,4.3209,4.337,201200.0
2009-02-17 15:10:00,5.38,5.39,5.37,5.38,181600.0,4.337,4.3451,4.329,4.337,181600.0
2009-02-17 15:15:00,5.38,5.39,5.36,5.36,246000.0,4.337,4.3451,4.3209,4.3209,246000.0
2009-02-17 15:20:00,5.36,5.38,5.35,5.36,275600.0,4.3209,4.337,4.3129,4.3209,275600.0
2009-02-17 15:25:00,5.37,5.37,5.34,5.37,318000.0,4.329,4.329,4.3048,4.329,318000.0
2009-02-17 15:30:00,5.37,5.43,5.37,5.43,673600.0,4.329,4.3773,4.329,4.3773,673600.0
2009-02-17 15:35:00,5.43,5.44,5.41,5.42,678000.0,4.3773,4.3854,4.3612,4.3693,678000.0
2009-02-17 15:40:00,5.42,5.42,5.37,5.4,838000.0,4.3693,4.3693,4.329,4.3532,838000.0
2009-02-17 15:45:00,5.4,5.41,5.38,5.39,1130800.0,4.3532,4.3612,4.337,4.3451,1130800.0
2009-02-17 15:50:00,5.39,5.39,5.36,5.36,615600.0,4.3451,4.3451,4.3209,4.3209,615600.0
2009-02-17 15:55:00,5.36,5.37,5.35,5.36,900400.0,4.3209,4.329,4.3129,4.3209,900400.0
2009-02-18 09:30:00,5.43,5.43,5.34,5.34,163600.0,4.3773,4.3773,4.3048,4.3048,163600.0
2009-02-18 09:35:00,5.34,5.39,5.34,5.34,311200.0,4.3048,4.3451,4.3048,4.3048,311200.0
2009-02-18 09:40:00,5.34,5.36,5.33,5.35,363200.0,4.3048,4.3209,4.2967,4.3129,363200.0
2009-02-18 09:45:00,5.35,5.36,5.32,5.32,272400.0,4.3129,4.3209,4.2887,4.2887,272400.0
2009-02-18 09:50:00,5.32,5.36,5.3,5.32,404800.0,4.2887,4.3209,4.2725,4.2887,404800.0
2009-02-18 09:55:00,5.32,5.34,5.29,5.29,252800.0,4.2887,4.3048,4.2645,4.2645,252800.0
2009-02-18 10:00:00,5.29,5.32,5.29,5.3,424000.0,4.2645,4.2887,4.2645,4.2725,424000.0
2009-02-18 10:05:00,5.3,5.3,5.26,5.26,346000.0,4.2725,4.2725,4.2403,4.2403,346000.0
2009-02-18 10:10:00,5.26,5.26,5.23,5.24,364800.0,4.2403,4.2403,4.2161,4.2242,364800.0
2009-02-18 10:15:00,5.24,5.26,5.23,5.25,369600.0,4.2242,4.2403,4.2161,4.2322,369600.0
2009-02-18 10:20:00,5.25,5.27,5.25,5.26,109200.0,4.2322,4.2484,4.2322,4.2403,109200.0
2009-02-18 10:25:00,5.26,5.27,5.25,5.26,106000.0,4.2403,4.2484,4.2322,4.2403,106000.0
2009-02-18 10:30:00,5.26,5.3,5.26,5.29,215600.0,4.2403,4.2725,4.2403,4.2645,215600.0
2009-02-18 10:35:00,5.3,5.31,5.28,5.29,231600.0,4.2725,4.2806,4.2564,4.2645,231600.0
2009-02-18 10:40:00,5.29,5.31,5.29,5.3,228800.0,4.2645,4.2806,4.2645,4.2725,228800.0
2009-02-18 10:45:00,5.3,5.34,5.3,5.33,202800.0,4.2725,4.3048,4.2725,4.2967,202800.0
2009-02-18 10:50:00,5.33,5.35,5.33,5.34,274800.0,4.2967,4.3129,4.2967,4.3048,274800.0
2009-02-18 10:55:00,5.34,5.35,5.31,5.34,516400.0,4.3048,4.3129,4.2806,4.3048,516400.0
2009-02-18 11:00:00,5.34,5.34,5.32,5.32,106400.0,4.3048,4.3048,4.2887,4.2887,106400.0
2009-02-18 11:05:00,5.32,5.34,5.32,5.33,110400.0,4.2887,4.3048,4.2887,4.2967,110400.0
2009-02-18 11:10:00,5.33,5.36,5.33,5.35,133200.0,4.2967,4.3209,4.2967,4.3129,133200.0
2009-02-18 11:15:00,5.35,5.37,5.35,5.37,190800.0,4.3129,4.329,4.3129,4.329,190800.0
2009-02-18 11:20:00,5.36,5.41,5.36,5.41,443200.0,4.3209,4.3612,4.3209,4.3612,443200.0
2009-02-18 11:25:00,5.41,5.41,5.39,5.39,176800.0,4.3612,4.3612,4.3451,4.3451,176800.0
2009-02-18 11:30:00,5.39,5.4,5.38,5.39,172400.0,4.3451,4.3532,4.337,4.3451,172400.0
2009-02-18 11:35:00,5.39,5.39,5.38,5.39,152000.0,4.3451,4.3451,4.337,4.3451,152000.0
2009-02-18 11:40:00,5.39,5.42,5.38,5.41,176400.0,4.3451,4.3693,4.337,4.3612,176400.0
2009-02-18 11:45:00,5.41,5.42,5.38,5.38,192000.0,4.3612,4.3693,4.337,4.337,192000.0
2009-02-18 11:50:00,5.37,5.39,5.37,5.37,170000.0,4.329,4.3451,4.329,4.329,170000.0
2009-02-18 11:55:00,5.37,5.39,5.37,5.37,112800.0,4.329,4.3451,4.329,4.329,112800.0
2009-02-18 12:00:00,5.37,5.39,5.36,5.39,89600.0,4.329,4.3451,4.3209,4.3451,89600.0
2009-02-18 12:05:00,5.39,5.39,5.38,5.39,164800.0,4.3451,4.3451,4.337,4.3451,164800.0
2009-02-18 12:10:00,5.39,5.41,5.38,5.39,121200.0,4.3451,4.3612,4.337,4.3451,121200.0
2009-02-18 12:15:00,5.39,5.39,5.37,5.37,147600.0,4.3451,4.3451,4.329,4.329,147600.0
2009-02-18 12:20:00,5.37,5.39,5.37,5.37,95600.0,4.329,4.3451,4.329,4.329,95600.0
2009-02-18 12:25:00,5.37,5.37,5.35,5.36,232000.0,4.329,4.329,4.3129,4.3209,232000.0
2009-02-18 12:30:00,5.36,5.37,5.34,5.35,230800.0,4.3209,4.329,4.3048,4.3129,230800.0
2009-02-18 12:35:00,5.35,5.36,5.34,5.34,138000.0,4.3129,4.3209,4.3048,4.3048,138000.0
2009-02-18 12:40:00,5.34,5.35,5.34,5.35,159200.0,4.3048,4.3129,4.3048,4.3129,159200.0
2009-02-18 12:45:00,5.35,5.36,5.34,5.34,118400.0,4.3129,4.3209,4.3048,4.3048,118400.0
2009-02-18 12:50:00,5.34,5.37,5.34,5.37,229200.0,4.3048,4.329,4.3048,4.329,229200.0
2009-02-18 12:55:00,5.37,5.39,5.37,5.39,176400.0,4.329,4.3451,4.329,4.3451,176400.0
2009-02-18 13:00:00,5.39,5.4,5.37,5.38,360000.0,4.3451,4.3532,4.329,4.337,360000.0
2009-02-18 13:05:00,5.38,5.39,5.37,5.38,259600.0,4.337,4.3451,4.329,4.337,259600.0
2009-02-18 13:10:00,5.38,5.39,5.38,5.39,100000.0,4.337,4.3451,4.337,4.3451,100000.0
2009-02-18 13:15:00,5.39,5.39,5.35,5.36,123600.0,4.3451,4.3451,4.3129,4.3209,123600.0
2009-02-18 13:20:00,5.35,5.37,5.35,5.35,159600.0,4.3129,4.329,4.3129,4.3129,159600.0
2009-02-18 13:25:00,5.36,5.37,5.36,5.36,59200.0,4.3209,4.329,4.3209,4.3209,59200.0
2009-02-18 13:30:00,5.36,5.36,5.35,5.35,51600.0,4.3209,4.3209,4.3129,4.3129,51600.0
2009-02-18 13:35:00,5.35,5.35,5.33,5.33,99600.0,4.3129,4.3129,4.2967,4.2967,99600.0
2009-02-18 13:40:00,5.33,5.33,5.32,5.32,150400.0,4.2967,4.2967,4.2887,4.2887,150400.0
2009-02-18 13:45:00,5.32,5.33,5.31,5.32,297200.0,4.2887,4.2967,4.2806,4.2887,297200.0
2009-02-18 13:50:00,5.32,5.34,5.31,5.34,292800.0,4.2887,4.3048,4.2806,4.3048,292800.0
2009-02-18 13:55:00,5.34,5.35,5.34,5.35,164400.0,4.3048,4.3129,4.3048,4.3129,164400.0
2009-02-18 14:00:00,5.35,5.36,5.33,5.35,283200.0,4.3129,4.3209,4.2967,4.3129,283200.0
2009-02-18 14:05:00,5.35,5.37,5.35,5.36,112800.0,4.3129,4.329,4.3129,4.3209,112800.0
2009-02-18 14:10:00,5.36,5.37,5.32,5.33,272400.0,4.3209,4.329,4.2887,4.2967,272400.0
2009-02-18 14:15:00,5.32,5.34,5.32,5.32,183600.0,4.2887,4.3048,4.2887,4.2887,183600.0
2009-02-18 14:20:00,5.32,5.33,5.31,5.32,135600.0,4.2887,4.2967,4.2806,4.2887,135600.0
2009-02-18 14:25:00,5.32,5.33,5.3,5.31,154800.0,4.2887,4.2967,4.2725,4.2806,154800.0
2009-02-18 14:30:00,5.31,5.33,5.31,5.31,323600.0,4.2806,4.2967,4.2806,4.2806,323600.0
2009-02-18 14:35:00,5.32,5.32,5.3,5.31,107600.0,4.2887,4.2887,4.2725,4.2806,107600.0
2009-02-18 14:40:00,5.31,5.34,5.3,5.33,437200.0,4.2806,4.3048,4.2725,4.2967,437200.0
2009-02-18 14:45:00,5.33,5.34,5.32,5.32,152400.0,4.2967,4.3048,4.2887,4.2887,152400.0
2009-02-18 14:50:00,5.32,5.33,5.31,5.32,109600.0,4.2887,4.2967,4.2806,4.2887,109600.0
2009-02-18 14:55:00,5.32,5.37,5.31,5.36,377200.0,4.2887,4.329,4.2806,4.3209,377200.0
2009-02-18 15:00:00,5.36,5.37,5.35,5.35,206000.0,4.3209,4.329,4.3129,4.3129,206000.0
2009-02-18 15:05:00,5.35,5.37,5.35,5.35,1044000.0,4.3129,4.329,4.3129,4.3129,1044000.0
2009-02-18 15:10:00,5.35,5.38,5.35,5.36,434800.0,4.3129,4.337,4.3129,4.3209,434800.0
2009-02-18 15:15:00,5.36,5.36,5.34,5.34,288000.0,4.3209,4.3209,4.3048,4.3048,288000.0
2009-02-18 15:20:00,5.34,5.36,5.32,5.35,218400.0,4.3048,4.3209,4.2887,4.3129,218400.0
2009-02-18 15:25:00,5.35,5.35,5.32,5.33,254400.0,4.3129,4.3129,4.2887,4.2967,254400.0
2009-02-18 15:30:00,5.32,5.34,5.32,5.33,301600.0,4.2887,4.3048,4.2887,4.2967,301600.0
2009-02-18 15:35:00,5.33,5.34,5.32,5.34,205600.0,4.2967,4.3048,4.2887,4.3048,205600.0
2009-02-18 15:40:00,5.34,5.37,5.33,5.36,400800.0,4.3048,4.329,4.2967,4.3209,400800.0
2009-02-18 15:45:00,5.36,5.36,5.34,5.34,234400.0,4.3209,4.3209,4.3048,4.3048,234400.0
2009-02-18 15:50:00,5.35,5.36,5.34,5.35,436400.0,4.3129,4.3209,4.3048,4.3129,436400.0
2009-02-18 15:55:00,5.35,5.36,5.34,5.34,837600.0,4.3129,4.3209,4.3048,4.3048,837600.0
2009-02-19 09:30:00,5.38,5.45,5.34,5.43,200000.0,4.337,4.3935,4.3048,4.3773,200000.0
2009-02-19 09:35:00,5.43,5.49,5.43,5.44,193200.0,4.3773,4.4257,4.3773,4.3854,193200.0
2009-02-19 09:40:00,5.44,5.51,5.44,5.48,408800.0,4.3854,4.4418,4.3854,4.4177,408800.0
2009-02-19 09:45:00,5.47,5.48,5.42,5.42,190800.0,4.4096,4.4177,4.3693,4.3693,190800.0
2009-02-19 09:50:00,5.43,5.43,5.42,5.43,341200.0,4.3773,4.3773,4.3693,4.3773,341200.0
2009-02-19 09:55:00,5.43,5.44,5.42,5.44,166800.0,4.3773,4.3854,4.3693,4.3854,166800.0
2009-02-19 10:00:00,5.44,5.44,5.4,5.42,221600.0,4.3854,4.3854,4.3532,4.3693,221600.0
2009-02-19 10:05:00,5.41,5.41,5.38,5.41,174000.0,4.3612,4.3612,4.337,4.3612,174000.0
2009-02-19 10:10:00,5.41,5.41,5.39,5.4,150400.0,4.3612,4.3612,4.3451,4.3532,150400.0
2009-02-19 10:15:00,5.4,5.41,5.38,5.38,173200.0,4.3532,4.3612,4.337,4.337,173200.0
2009-02-19 10:20:00,5.38,5.38,5.36,5.36,202800.0,4.337,4.337,4.3209,4.3209,202800.0
2009-02-19 10:25:00,5.36,5.39,5.36,5.39,104400.0,4.3209,4.3451,4.3209,4.3451,104400.0
2009-02-19 10:30:00,5.38,5.38,5.36,5.36,105200.0,4.337,4.337,4.3209,4.3209,105200.0
2009-02-19 10:35:00,5.36,5.36,5.35,5.36,224400.0,4.3209,4.3209,4.3129,4.3209,224400.0
2009-02-19 10:40:00,5.36,5.39,5.36,5.38,118800.0,4.3209,4.3451,4.3209,4.337,118800.0
2009-02-19 10:45:00,5.38,5.39,5.37,5.38,160800.0,4.337,4.3451,4.329,4.337,160800.0
2009-02-19 10:50:00,5.38,5.38,5.34,5.35,190800.0,4.337,4.337,4.3048,4.3129,190800.0
2009-02-19 10:55:00,5.35,5.35,5.34,5.34,125600.0,4.3129,4.3129,4.3048,4.3048,125600.0
2009-02-19 11:00:00,5.35,5.37,5.34,5.36,356800.0,4.3129,4.329,4.3048,4.3209,356800.0
2009-02-19 11:05:00,5.36,5.4,5.36,5.4,137200.0,4.3209,4.3532,4.3209,4.3532,137200.0
2009-02-19 11:10:00,5.4,5.4,5.39,5.4,90800.0,4.3532,4.3532,4.3451,4.3532,90800.0
2009-02-19 11:15:00,5.4,5.4,5.39,5.4,78000.0,4.3532,4.3532,4.3451,4.3532,78000.0
2009-02-19 11:20:00,5.4,5.4,5.37,5.38,223200.0,4.3532,4.3532,4.329,4.337,223200.0
2009-02-19 11:25:00,5.38,5.39,5.38,5.39,95200.0,4.337,4.3451,4.337,4.3451,95200.0
2009-02-19 11:30:00,5.39,5.4,5.38,5.39,228000.0,4.3451,4.3532,4.337,4.3451,228000.0
2009-02-19 11:35:00,5.39,5.4,5.38,5.38,114800.0,4.3451,4.3532,4.337,4.337,114800.0
2009-02-19 11:40:00,5.39,5.39,5.36,5.37,173200.0,4.3451,4.3451,4.3209,4.329,173200.0
2009-02-19 11:45:00,5.36,5.37,5.35,5.35,131200.0,4.3209,4.329,4.3129,4.3129,131200.0
2009-02-19 11:50:00,5.35,5.36,5.35,5.35,144000.0,4.3129,4.3209,4.3129,4.3129,144000.0
2009-02-19 11:55:00,5.35,5.36,5.33,5.34,179200.0,4.3129,4.3209,4.2967,4.3048,179200.0
2009-02-19 12:00:00,5.34,5.35,5.32,5.33,118000.0,4.3048,4.3129,4.2887,4.2967,118000.0
2009-02-19 12:05:00,5.33,5.36,5.33,5.36,117200.0,4.2967,4.3209,4.2967,4.3209,117200.0
2009-02-19 12:10:00,5.36,5.37,5.33,5.33,211600.0,4.3209,4.329,4.2967,4.2967,211600.0
2009-02-19 12:15:00,5.33,5.36,5.33,5.36,170400.0,4.2967,4.3209,4.2967,4.3209,170400.0
2009-02-19 12:20:00,5.36,5.39,5.36,5.38,122800.0,4.3209,4.3451,4.3209,4.337,122800.0
2009-02-19 12:25:00,5.38,5.38,5.36,5.37,110400.0,4.337,4.337,4.3209,4.329,110400.0
2009-02-19 12:30:00,5.37,5.38,5.36,5.38,96400.0,4.329,4.337,4.3209,4.337,96400.0
2009-02-19 12:35:00,5.38,5.39,5.38,5.39,61200.0,4.337,4.3451,4.337,4.3451,61200.0
2009-02-19 12:40:00,5.39,5.39,5.38,5.38,43600.0,4.3451,4.3451,4.337,4.337,43600.0
2009-02-19 12:45:00,5.38,5.38,5.36,5.36,161600.0,4.337,4.337,4.3209,4.3209,161600.0
2009-02-19 12:50:00,5.36,5.38,5.35,5.37,166800.0,4.3209,4.337,4.3129,4.329,166800.0
2009-02-19 12:55:00,5.37,5.38,5.37,5.38,68000.0,4.329,4.337,4.329,4.337,68000.0
2009-02-19 13:00:00,5.38,5.38,5.36,5.36,140800.0,4.337,4.337,4.3209,4.3209,140800.0
2009-02-19 13:05:00,5.36,5.39,5.36,5.39,157600.0,4.3209,4.3451,4.3209,4.3451,157600.0
2009-02-19 13:10:00,5.39,5.39,5.38,5.39,59200.0,4.3451,4.3451,4.337,4.3451,59200.0
2009-02-19 13:15:00,5.39,5.42,5.39,5.42,188000.0,4.3451,4.3693,4.3451,4.3693,188000.0
2009-02-19 13:20:00,5.42,5.43,5.41,5.43,273600.0,4.3693,4.3773,4.3612,4.3773,273600.0
2009-02-19 13:25:00,5.43,5.45,5.42,5.45,175600.0,4.3773,4.3935,4.3693,4.3935,175600.0
2009-02-19 13:30:00,5.45,5.45,5.4,5.4,136800.0,4.3935,4.3935,4.3532,4.3532,136800.0
2009-02-19 13:35:00,5.4,5.42,5.39,5.42,161600.0,4.3532,4.3693,4.3451,4.3693,161600.0
2009-02-19 13:40:00,5.42,5.42,5.4,5.41,85200.0,4.3693,4.3693,4.3532,4.3612,85200.0
2009-02-19 13:45:00,5.41,5.41,5.4,5.4,70800.0,4.3612,4.3612,4.3532,4.3532,70800.0
2009-02-19 13:50:00,5.4,5.41,5.38,5.38,212400.0,4.3532,4.3612,4.337,4.337,212400.0
2009-02-19 13:55:00,5.38,5.38,5.36,5.37,108400.0,4.337,4.337,4.3209,4.329,108400.0
2009-02-19 14:00:00,5.37,5.39,5.37,5.38,136400.0,4.329,4.3451,4.329,4.337,136400.0
2009-02-19 14:05:00,5.38,5.39,5.38,5.39,82800.0,4.337,4.3451,4.337,4.3451,82800.0
2009-02-19 14:10:00,5.39,5.4,5.36,5.36,146400.0,4.3451,4.3532,4.3209,4.3209,146400.0
2009-02-19 14:15:00,5.36,5.36,5.34,5.35,153600.0,4.3209,4.3209,4.3048,4.3129,153600.0
2009-02-19 14:20:00,5.35,5.35,5.35,5.35,95200.0,4.3129,4.3129,4.3129,4.3129,95200.0
2009-02-19 14:25:00,5.35,5.37,5.35,5.37,178800.0,4.3129,4.329,4.3129,4.329,178800.0
2009-02-19 14:30:00,5.37,5.37,5.36,5.36,380800.0,4.329,4.329,4.3209,4.3209,380800.0
2009-02-19 14:35:00,5.36,5.37,5.36,5.37,102000.0,4.3209,4.329,4.3209,4.329,102000.0
2009-02-19 14:40:00,5.37,5.37,5.34,5.34,195600.0,4.329,4.329,4.3048,4.3048,195600.0
2009-02-19 14:45:00,5.34,5.35,5.34,5.34,201600.0,4.3048,4.3129,4.3048,4.3048,201600.0
2009-02-19 14:50:00,5.34,5.36,5.34,5.36,216000.0,4.3048,4.3209,4.3048,4.3209,216000.0
2009-02-19 14:55:00,5.36,5.38,5.36,5.37,136400.0,4.3209,4.337,4.3209,4.329,136400.0
2009-02-19 15:00:00,5.37,5.38,5.36,5.37,152800.0,4.329,4.337,4.3209,4.329,152800.0
2009-02-19 15:05:00,5.37,5.37,5.35,5.36,265200.0,4.329,4.329,4.3129,4.3209,265200.0
2009-02-19 15:10:00,5.36,5.36,5.34,5.34,235600.0,4.3209,4.3209,4.3048,4.3048,235600.0
2009-02-19 15:15:00,5.34,5.35,5.33,5.35,373200.0,4.3048,4.3129,4.2967,4.3129,373200.0
2009-02-19 15:20:00,5.35,5.36,5.35,5.35,330000.0,4.3129,4.3209,4.3129,4.3129,330000.0
2009-02-19 15:25:00,5.35,5.38,5.35,5.37,200400.0,4.3129,4.337,4.3129,4.329,200400.0
2009-02-19 15:30:00,5.37,5.37,5.33,5.33,526400.0,4.329,4.329,4.2967,4.2967,526400.0
2009-02-19 15:35:00,5.33,5.35,5.32,5.33,326800.0,4.2967,4.3129,4.2887,4.2967,326800.0
2009-02-19 15:40:00,5.33,5.36,5.32,5.36,280000.0,4.2967,4.3209,4.2887,4.3209,280000.0
2009-02-19 15:45:00,5.36,5.38,5.35,5.36,305600.0,4.3209,4.337,4.3129,4.3209,305600.0
2009-02-19 15:50:00,5.36,5.37,5.34,5.34,398400.0,4.3209,4.329,4.3048,4.3048,398400.0
2009-02-19 15:55:00,5.34,5.35,5.34,5.34,736800.0,4.3048,4.3129,4.3048,4.3048,736800.0
2009-02-20 09:30:00,5.25,5.32,5.18,5.21,1126800.0,4.2322,4.2887,4.1758,4.2,1126800.0
2009-02-20 09:35:00,5.2,5.37,5.2,5.34,223200.0,4.1919,4.329,4.1919,4.3048,223200.0
2009-02-20 09:40:00,5.34,5.35,5.29,5.32,129200.0,4.3048,4.3129,4.2645,4.2887,129200.0
2009-02-20 09:45:00,5.32,5.33,5.3,5.31,166400.0,4.2887,4.2967,4.2725,4.2806,166400.0
2009-02-20 09:50:00,5.32,5.37,5.32,5.34,286400.0,4.2887,4.329,4.2887,4.3048,286400.0
2009-02-20 09:55:00,5.34,5.37,5.33,5.36,147200.0,4.3048,4.329,4.2967,4.3209,147200.0
2009-02-20 10:00:00,5.36,5.37,5.32,5.35,157600.0,4.3209,4.329,4.2887,4.3129,157600.0
2009-02-20 10:05:00,5.35,5.39,5.35,5.37,240800.0,4.3129,4.3451,4.3129,4.329,240800.0
2009-02-20 10:10:00,5.37,5.38,5.34,5.35,135200.0,4.329,4.337,4.3048,4.3129,135200.0
2009-02-20 10:15:00,5.35,5.36,5.33,5.36,148000.0,4.3129,4.3209,4.2967,4.3209,148000.0
2009-02-20 10:20:00,5.36,5.36,5.31,5.31,261200.0,4.3209,4.3209,4.2806,4.2806,261200.0
2009-02-20 10:25:00,5.3,5.33,5.3,5.32,126000.0,4.2725,4.2967,4.2725,4.2887,126000.0
2009-02-20 10:30:00,5.32,5.33,5.3,5.31,100800.0,4.2887,4.2967,4.2725,4.2806,100800.0
2009-02-20 10:35:00,5.31,5.36,5.31,5.35,240400.0,4.2806,4.3209,4.2806,4.3129,240400.0
2009-02-20 10:40:00,5.35,5.37,5.33,5.36,167200.0,4.3129,4.329,4.2967,4.3209,167200.0
2009-02-20 10:45:00,5.36,5.37,5.32,5.33,280800.0,4.3209,4.329,4.2887,4.2967,280800.0
2009-02-20 10:50:00,5.33,5.34,5.32,5.33,261600.0,4.2967,4.3048,4.2887,4.2967,261600.0
2009-02-20 10:55:00,5.33,5.35,5.32,5.34,160800.0,4.2967,4.3129,4.2887,4.3048,160800.0
2009-02-20 11:00:00,5.34,5.35,5.33,5.33,114400.0,4.3048,4.3129,4.2967,4.2967,114400.0
2009-02-20 11:05:00,5.33,5.34,5.33,5.33,606000.0,4.2967,4.3048,4.2967,4.2967,606000.0
2009-02-20 11:10:00,5.33,5.34,5.3,5.3,131600.0,4.2967,4.3048,4.2725,4.2725,131600.0
2009-02-20 11:15:00,5.3,5.32,5.3,5.32,129600.0,4.2725,4.2887,4.2725,4.2887,129600.0
2009-02-20 11:20:00,5.32,5.34,5.32,5.32,96800.0,4.2887,4.3048,4.2887,4.2887,96800.0
2009-02-20 11:25:00,5.32,5.32,5.31,5.31,136800.0,4.2887,4.2887,4.2806,4.2806,136800.0
2009-02-20 11:30:00,5.31,5.31,5.28,5.29,204000.0,4.2806,4.2806,4.2564,4.2645,204000.0
2009-02-20 11:35:00,5.29,5.32,5.29,5.32,268000.0,4.2645,4.2887,4.2645,4.2887,268000.0
2009-02-20 11:40:00,5.32,5.32,5.3,5.3,131600.0,4.2887,4.2887,4.2725,4.2725,131600.0
2009-02-20 11:45:00,5.3,5.3,5.28,5.29,87200.0,4.2725,4.2725,4.2564,4.2645,87200.0
2009-02-20 11:50:00,5.28,5.29,5.27,5.27,146800.0,4.2564,4.2645,4.2484,4.2484,146800.0
2009-02-20 11:55:00,5.27,5.29,5.26,5.26,143200.0,4.2484,4.2645,4.2403,4.2403,143200.0
2009-02-20 12:00:00,5.26,5.29,5.26,5.29,128000.0,4.2403,4.2645,4.2403,4.2645,128000.0
2009-02-20 12:05:00,5.28,5.29,5.27,5.29,78000.0,4.2564,4.2645,4.2484,4.2645,78000.0
2009-02-20 12:10:00,5.3,5.31,5.29,5.31,151600.0,4.2725,4.2806,4.2645,4.2806,151600.0
2009-02-20 12:15:00,5.31,5.31,5.29,5.3,118800.0,4.2806,4.2806,4.2645,4.2725,118800.0
2009-02-20 12:20:00,5.3,5.3,5.27,5.28,68000.0,4.2725,4.2725,4.2484,4.2564,68000.0
2009-02-20 12:25:00,5.28,5.28,5.26,5.28,94400.0,4.2564,4.2564,4.2403,4.2564,94400.0
2009-02-20 12:30:00,5.27,5.28,5.27,5.28,76000.0,4.2484,4.2564,4.2484,4.2564,76000.0
2009-02-20 12:35:00,5.28,5.29,5.27,5.29,114400.0,4.2564,4.2645,4.2484,4.2645,114400.0
2009-02-20 12:40:00,5.29,5.29,5.27,5.27,60400.0,4.2645,4.2645,4.2484,4.2484,60400.0
2009-02-20 12:45:00,5.27,5.29,5.26,5.27,195200.0,4.2484,4.2645,4.2403,4.2484,195200.0
2009-02-20 12:50:00,5.27,5.27,5.25,5.25,87200.0,4.2484,4.2484,4.2322,4.2322,87200.0
2009-02-20 12:55:00,5.25,5.28,5.25,5.26,157600.0,4.2322,4.2564,4.2322,4.2403,157600.0
2009-02-20 13:00:00,5.26,5.26,5.23,5.25,573200.0,4.2403,4.2403,4.2161,4.2322,573200.0
2009-02-20 13:05:00,5.25,5.26,5.22,5.22,285200.0,4.2322,4.2403,4.2081,4.2081,285200.0
2009-02-20 13:10:00,5.22,5.26,5.22,5.25,155600.0,4.2081,4.2403,4.2081,4.2322,155600.0
2009-02-20 13:15:00,5.25,5.25,5.24,5.24,124400.0,4.2322,4.2322,4.2242,4.2242,124400.0
2009-02-20 13:20:00,5.25,5.26,5.24,5.26,113200.0,4.2322,4.2403,4.2242,4.2403,113200.0
2009-02-20 13:25:00,5.25,5.28,5.25,5.27,122400.0,4.2322,4.2564,4.2322,4.2484,122400.0
2009-02-20 13:30:00,5.27,5.28,5.26,5.28,131200.0,4.2484,4.2564,4.2403,4.2564,131200.0
2009-02-20 13:35:00,5.28,5.29,5.28,5.29,176400.0,4.2564,4.2645,4.2564,4.2645,176400.0
2009-02-20 13:40:00,5.29,5.31,5.29,5.31,306400.0,4.2645,4.2806,4.2645,4.2806,306400.0
2009-02-20 13:45:00,5.3,5.31,5.3,5.31,112800.0,4.2725,4.2806,4.2725,4.2806,112800.0
2009-02-20 13:50:00,5.31,5.33,5.31,5.32,221600.0,4.2806,4.2967,4.2806,4.2887,221600.0
2009-02-20 13:55:00,5.31,5.32,5.3,5.31,110000.0,4.2806,4.2887,4.2725,4.2806,110000.0
2009-02-20 14:00:00,5.31,5.31,5.29,5.3,76000.0,4.2806,4.2806,4.2645,4.2725,76000.0
2009-02-20 14:05:00,5.3,5.3,5.29,5.3,82000.0,4.2725,4.2725,4.2645,4.2725,82000.0
2009-02-20 14:10:00,5.3,5.31,5.28,5.29,101200.0,4.2725,4.2806,4.2564,4.2645,101200.0
2009-02-20 14:15:00,5.29,5.35,5.29,5.33,290000.0,4.2645,4.3129,4.2645,4.2967,290000.0
2009-02-20 14:20:00,5.33,5.37,5.32,5.36,242400.0,4.2967,4.329,4.2887,4.3209,242400.0
2009-02-20 14:25:00,5.36,5.38,5.32,5.32,257600.0,4.3209,4.337,4.2887,4.2887,257600.0
2009-02-20 14:30:00,5.32,5.36,5.32,5.34,230800.0,4.2887,4.3209,4.2887,4.3048,230800.0
2009-02-20 14:35:00,5.35,5.38,5.33,5.36,336400.0,4.3129,4.337,4.2967,4.3209,336400.0
2009-02-20 14:40:00,5.36,5.38,5.34,5.35,216400.0,4.3209,4.337,4.3048,4.3129,216400.0
2009-02-20 14:45:00,5.35,5.38,5.33,5.38,274800.0,4.3129,4.337,4.2967,4.337,274800.0
2009-02-20 14:50:00,5.38,5.4,5.36,5.36,344800.0,4.337,4.3532,4.3209,4.3209,344800.0
2009-02-20 14:55:00,5.36,5.37,5.33,5.34,235200.0,4.3209,4.329,4.2967,4.3048,235200.0
2009-02-20 15:00:00,5.34,5.34,5.31,5.33,336800.0,4.3048,4.3048,4.2806,4.2967,336800.0
2009-02-20 15:05:00,5.33,5.35,5.32,5.33,278000.0,4.2967,4.3129,4.2887,4.2967,278000.0
2009-02-20 15:10:00,5.33,5.33,5.31,5.32,269600.0,4.2967,4.2967,4.2806,4.2887,269600.0
2009-02-20 15:15:00,5.32,5.33,5.31,5.33,246800.0,4.2887,4.2967,4.2806,4.2967,246800.0
2009-02-20 15:20:00,5.33,5.33,5.31,5.31,248000.0,4.2967,4.2967,4.2806,4.2806,248000.0
2009-02-20 15:25:00,5.31,5.33,5.29,5.3,306000.0,4.2806,4.2967,4.2645,4.2725,306000.0
2009-02-20 15:30:00,5.3,5.33,5.29,5.32,311600.0,4.2725,4.2967,4.2645,4.2887,311600.0
2009-02-20 15:35:00,5.32,5.34,5.32,5.32,282000.0,4.2887,4.3048,4.2887,4.2887,282000.0
2009-02-20 15:40:00,5.32,5.34,5.3,5.3,372400.0,4.2887,4.3048,4.2725,4.2725,372400.0
2009-02-20 15:45:00,5.3,5.33,5.3,5.32,436800.0,4.2725,4.2967,4.2725,4.2887,436800.0
2009-02-20 15:50:00,5.32,5.33,5.3,5.32,896800.0,4.2887,4.2967,4.2725,4.2887,896800.0
2009-02-20 15:55:00,5.32,5.33,5.31,5.33,504400.0,4.2887,4.2967,4.2806,4.2967,504400.0
2009-02-23 09:30:00,5.41,5.41,5.31,5.36,164000.0,4.3612,4.3612,4.2806,4.3209,164000.0
2009-02-23 09:35:00,5.36,5.41,5.36,5.39,247200.0,4.3209,4.3612,4.3209,4.3451,247200.0
2009-02-23 09:40:00,5.39,5.39,5.37,5.38,146800.0,4.3451,4.3451,4.329,4.337,146800.0
2009-02-23 09:45:00,5.38,5.38,5.34,5.34,190000.0,4.337,4.337,4.3048,4.3048,190000.0
2009-02-23 09:50:00,5.34,5.35,5.33,5.34,121200.0,4.3048,4.3129,4.2967,4.3048,121200.0
2009-02-23 09:55:00,5.34,5.36,5.34,5.35,136000.0,4.3048,4.3209,4.3048,4.3129,136000.0
2009-02-23 10:00:00,5.34,5.35,5.33,5.33,190800.0,4.3048,4.3129,4.2967,4.2967,190800.0
2009-02-23 10:05:00,5.33,5.34,5.31,5.33,91200.0,4.2967,4.3048,4.2806,4.2967,91200.0
2009-02-23 10:10:00,5.33,5.34,5.29,5.29,135600.0,4.2967,4.3048,4.2645,4.2645,135600.0
2009-02-23 10:15:00,5.29,5.32,5.29,5.31,127200.0,4.2645,4.2887,4.2645,4.2806,127200.0
2009-02-23 10:20:00,5.31,5.33,5.3,5.33,108000.0,4.2806,4.2967,4.2725,4.2967,108000.0
2009-02-23 10:25:00,5.33,5.35,5.32,5.34,135600.0,4.2967,4.3129,4.2887,4.3048,135600.0
2009-02-23 10:30:00,5.34,5.34,5.32,5.32,117600.0,4.3048,4.3048,4.2887,4.2887,117600.0
2009-02-23 10:35:00,5.32,5.32,5.3,5.31,209600.0,4.2887,4.2887,4.2725,4.2806,209600.0
2009-02-23 10:40:00,5.32,5.34,5.31,5.33,141200.0,4.2887,4.3048,4.2806,4.2967,141200.0
2009-02-23 10:45:00,5.33,5.35,5.33,5.34,81600.0,4.2967,4.3129,4.2967,4.3048,81600.0
2009-02-23 10:50:00,5.34,5.35,5.34,5.34,133600.0,4.3048,4.3129,4.3048,4.3048,133600.0
2009-02-23 10:55:00,5.34,5.34,5.3,5.3,124400.0,4.3048,4.3048,4.2725,4.2725,124400.0
2009-02-23 11:00:00,5.3,5.32,5.3,5.32,91600.0,4.2725,4.2887,4.2725,4.2887,91600.0
2009-02-23 11:05:00,5.32,5.32,5.3,5.3,167200.0,4.2887,4.2887,4.2725,4.2725,167200.0
2009-02-23 11:10:00,5.3,5.33,5.3,5.31,199200.0,4.2725,4.2967,4.2725,4.2806,199200.0
2009-02-23 11:15:00,5.31,5.31,5.28,5.28,174000.0,4.2806,4.2806,4.2564,4.2564,174000.0
2009-02-23 11:20:00,5.28,5.29,5.27,5.27,143600.0,4.2564,4.2645,4.2484,4.2484,143600.0
2009-02-23 11:25:00,5.27,5.3,5.27,5.28,166000.0,4.2484,4.2725,4.2484,4.2564,166000.0
2009-02-23 11:30:00,5.28,5.29,5.27,5.29,311200.0,4.2564,4.2645,4.2484,4.2645,311200.0
2009-02-23 11:35:00,5.29,5.31,5.29,5.3,135200.0,4.2645,4.2806,4.2645,4.2725,135200.0
2009-02-23 11:40:00,5.3,5.3,5.28,5.28,114800.0,4.2725,4.2725,4.2564,4.2564,114800.0
2009-02-23 11:45:00,5.28,5.3,5.27,5.3,198000.0,4.2564,4.2725,4.2484,4.2725,198000.0
2009-02-23 11:50:00,5.3,5.31,5.29,5.3,140000.0,4.2725,4.2806,4.2645,4.2725,140000.0
2009-02-23 11:55:00,5.3,5.31,5.29,5.29,158000.0,4.2725,4.2806,4.2645,4.2645,158000.0
2009-02-23 12:00:00,5.29,5.29,5.27,5.27,86400.0,4.2645,4.2645,4.2484,4.2484,86400.0
2009-02-23 12:05:00,5.27,5.28,5.27,5.28,56400.0,4.2484,4.2564,4.2484,4.2564,56400.0
2009-02-23 12:10:00,5.28,5.29,5.28,5.29,124400.0,4.2564,4.2645,4.2564,4.2645,124400.0
2009-02-23 12:15:00,5.29,5.29,5.27,5.27,239600.0,4.2645,4.2645,4.2484,4.2484,239600.0
2009-02-23 12:20:00,5.27,5.28,5.26,5.28,164000.0,4.2484,4.2564,4.2403,4.2564,164000.0
2009-02-23 12:25:00,5.28,5.29,5.27,5.28,103200.0,4.2564,4.2645,4.2484,4.2564,103200.0
2009-02-23 12:30:00,5.28,5.29,5.27,5.28,302000.0,4.2564,4.2645,4.2484,4.2564,302000.0
2009-02-23 12:35:00,5.28,5.29,5.28,5.29,58400.0,4.2564,4.2645,4.2564,4.2645,58400.0
2009-02-23 12:40:00,5.29,5.31,5.29,5.31,152400.0,4.2645,4.2806,4.2645,4.2806,152400.0
2009-02-23 12:45:00,5.31,5.31,5.3,5.3,116800.0,4.2806,4.2806,4.2725,4.2725,116800.0
2009-02-23 12:50:00,5.3,5.3,5.28,5.28,138400.0,4.2725,4.2725,4.2564,4.2564,138400.0
2009-02-23 12:55:00,5.28,5.28,5.27,5.28,98400.0,4.2564,4.2564,4.2484,4.2564,98400.0
2009-02-23 13:00:00,5.28,5.28,5.27,5.27,345600.0,4.2564,4.2564,4.2484,4.2484,345600.0
2009-02-23 13:05:00,5.27,5.29,5.27,5.28,228800.0,4.2484,4.2645,4.2484,4.2564,228800.0
2009-02-23 13:10:00,5.28,5.29,5.26,5.28,268000.0,4.2564,4.2645,4.2403,4.2564,268000.0
2009-02-23 13:15:00,5.28,5.29,5.28,5.28,85200.0,4.2564,4.2645,4.2564,4.2564,85200.0
2009-02-23 13:20:00,5.28,5.28,5.27,5.28,110800.0,4.2564,4.2564,4.2484,4.2564,110800.0
2009-02-23 13:25:00,5.28,5.3,5.28,5.28,139200.0,4.2564,4.2725,4.2564,4.2564,139200.0
2009-02-23 13:30:00,5.28,5.29,5.26,5.26,155200.0,4.2564,4.2645,4.2403,4.2403,155200.0
2009-02-23 13:35:00,5.26,5.27,5.26,5.27,122400.0,4.2403,4.2484,4.2403,4.2484,122400.0
2009-02-23 13:40:00,5.27,5.29,5.27,5.29,186000.0,4.2484,4.2645,4.2484,4.2645,186000.0
2009-02-23 13:45:00,5.29,5.29,5.28,5.29,164800.0,4.2645,4.2645,4.2564,4.2645,164800.0
2009-02-23 13:50:00,5.29,5.29,5.27,5.28,230400.0,4.2645,4.2645,4.2484,4.2564,230400.0
2009-02-23 13:55:00,5.29,5.29,5.27,5.27,177600.0,4.2645,4.2645,4.2484,4.2484,177600.0
2009-02-23 14:00:00,5.27,5.3,5.26,5.3,283600.0,4.2484,4.2725,4.2403,4.2725,283600.0
2009-02-23 14:05:00,5.3,5.3,5.27,5.27,140400.0,4.2725,4.2725,4.2484,4.2484,140400.0
2009-02-23 14:10:00,5.27,5.29,5.27,5.28,138800.0,4.2484,4.2645,4.2484,4.2564,138800.0
2009-02-23 14:15:00,5.28,5.31,5.28,5.29,198400.0,4.2564,4.2806,4.2564,4.2645,198400.0
2009-02-23 14:20:00,5.29,5.31,5.29,5.3,228400.0,4.2645,4.2806,4.2645,4.2725,228400.0
2009-02-23 14:25:00,5.3,5.32,5.3,5.3,361600.0,4.2725,4.2887,4.2725,4.2725,361600.0
2009-02-23 14:30:00,5.3,5.3,5.29,5.3,433200.0,4.2725,4.2725,4.2645,4.2725,433200.0
2009-02-23 14:35:00,5.3,5.3,5.28,5.29,184800.0,4.2725,4.2725,4.2564,4.2645,184800.0
2009-02-23 14:40:00,5.29,5.3,5.26,5.26,287200.0,4.2645,4.2725,4.2403,4.2403,287200.0
2009-02-23 14:45:00,5.26,5.26,5.24,5.24,220000.0,4.2403,4.2403,4.2242,4.2242,220000.0
2009-02-23 14:50:00,5.24,5.25,5.19,5.21,356000.0,4.2242,4.2322,4.1839,4.2,356000.0
2009-02-23 14:55:00,5.21,5.23,5.21,5.22,270000.0,4.2,4.2161,4.2,4.2081,270000.0
2009-02-23 15:00:00,5.21,5.22,5.2,5.22,248000.0,4.2,4.2081,4.1919,4.2081,248000.0
2009-02-23 15:05:00,5.21,5.24,5.21,5.22,236000.0,4.2,4.2242,4.2,4.2081,236000.0
2009-02-23 15:10:00,5.22,5.24,5.21,5.23,327600.0,4.2081,4.2242,4.2,4.2161,327600.0
2009-02-23 15:15:00,5.22,5.23,5.21,5.21,222000.0,4.2081,4.2161,4.2,4.2,222000.0
2009-02-23 15:20:00,5.21,5.21,5.18,5.19,281600.0,4.2,4.2,4.1758,4.1839,281600.0
2009-02-23 15:25:00,5.2,5.23,5.18,5.21,346800.0,4.1919,4.2161,4.1758,4.2,346800.0
2009-02-23 15:30:00,5.21,5.25,5.21,5.22,682800.0,4.2,4.2322,4.2,4.2081,682800.0
2009-02-23 15:35:00,5.22,5.24,5.2,5.22,425200.0,4.2081,4.2242,4.1919,4.2081,425200.0
2009-02-23 15:40:00,5.21,5.22,5.2,5.2,500000.0,4.2,4.2081,4.1919,4.1919,500000.0
2009-02-23 15:45:00,5.2,5.21,5.18,5.19,428800.0,4.1919,4.2,4.1758,4.1839,428800.0
2009-02-23 15:50:00,5.19,5.22,5.18,5.21,673200.0,4.1839,4.2081,4.1758,4.2,673200.0
2009-02-23 15:55:00,5.21,5.21,5.19,5.2,1089600.0,4.2,4.2,4.1839,4.1919,1089600.0
2009-02-24 09:30:00,5.23,5.3,5.18,5.2,252000.0,4.2161,4.2725,4.1758,4.1919,252000.0
2009-02-24 09:35:00,5.21,5.34,5.2,5.3,332400.0,4.2,4.3048,4.1919,4.2725,332400.0
2009-02-24 09:40:00,5.31,5.31,5.25,5.28,319200.0,4.2806,4.2806,4.2322,4.2564,319200.0
2009-02-24 09:45:00,5.27,5.32,5.27,5.3,119200.0,4.2484,4.2887,4.2484,4.2725,119200.0
2009-02-24 09:50:00,5.3,5.31,5.27,5.27,160800.0,4.2725,4.2806,4.2484,4.2484,160800.0
2009-02-24 09:55:00,5.28,5.29,5.26,5.27,204400.0,4.2564,4.2645,4.2403,4.2484,204400.0
2009-02-24 10:00:00,5.26,5.26,5.22,5.24,247600.0,4.2403,4.2403,4.2081,4.2242,247600.0
2009-02-24 10:05:00,5.24,5.26,5.23,5.24,196000.0,4.2242,4.2403,4.2161,4.2242,196000.0
2009-02-24 10:10:00,5.25,5.27,5.23,5.23,126400.0,4.2322,4.2484,4.2161,4.2161,126400.0
2009-02-24 10:15:00,5.23,5.24,5.21,5.23,127600.0,4.2161,4.2242,4.2,4.2161,127600.0
2009-02-24 10:20:00,5.24,5.26,5.23,5.26,112800.0,4.2242,4.2403,4.2161,4.2403,112800.0
2009-02-24 10:25:00,5.26,5.29,5.25,5.29,210400.0,4.2403,4.2645,4.2322,4.2645,210400.0
2009-02-24 10:30:00,5.29,5.33,5.29,5.3,301200.0,4.2645,4.2967,4.2645,4.2725,301200.0
2009-02-24 10:35:00,5.31,5.32,5.29,5.29,168800.0,4.2806,4.2887,4.2645,4.2645,168800.0
2009-02-24 10:40:00,5.29,5.29,5.28,5.28,124400.0,4.2645,4.2645,4.2564,4.2564,124400.0
2009-02-24 10:45:00,5.28,5.33,5.28,5.32,224400.0,4.2564,4.2967,4.2564,4.2887,224400.0
2009-02-24 10:50:00,5.32,5.33,5.32,5.32,176800.0,4.2887,4.2967,4.2887,4.2887,176800.0
2009-02-24 10:55:00,5.32,5.33,5.29,5.31,144800.0,4.2887,4.2967,4.2645,4.2806,144800.0
2009-02-24 11:00:00,5.31,5.33,5.31,5.33,208800.0,4.2806,4.2967,4.2806,4.2967,208800.0
2009-02-24 11:05:00,5.32,5.34,5.31,5.31,237200.0,4.2887,4.3048,4.2806,4.2806,237200.0
2009-02-24 11:10:00,5.3,5.32,5.29,5.3,350400.0,4.2725,4.2887,4.2645,4.2725,350400.0
2009-02-24 11:15:00,5.3,5.31,5.27,5.27,210800.0,4.2725,4.2806,4.2484,4.2484,210800.0
2009-02-24 11:20:00,5.27,5.28,5.26,5.27,322000.0,4.2484,4.2564,4.2403,4.2484,322000.0
2009-02-24 11:25:00,5.27,5.27,5.25,5.25,413600.0,4.2484,4.2484,4.2322,4.2322,413600.0
2009-02-24 11:30:00,5.25,5.26,5.24,5.25,310800.0,4.2322,4.2403,4.2242,4.2322,310800.0
2009-02-24 11:35:00,5.25,5.26,5.24,5.25,211200.0,4.2322,4.2403,4.2242,4.2322,211200.0
2009-02-24 11:40:00,5.26,5.26,5.25,5.26,190000.0,4.2403,4.2403,4.2322,4.2403,190000.0
2009-02-24 11:45:00,5.26,5.26,5.24,5.24,267200.0,4.2403,4.2403,4.2242,4.2242,267200.0
2009-02-24 11:50:00,5.24,5.25,5.23,5.25,158000.0,4.2242,4.2322,4.2161,4.2322,158000.0
2009-02-24 11:55:00,5.25,5.26,5.25,5.26,173200.0,4.2322,4.2403,4.2322,4.2403,173200.0
2009-02-24 12:00:00,5.26,5.28,5.26,5.27,262800.0,4.2403,4.2564,4.2403,4.2484,262800.0
2009-02-24 12:05:00,5.27,5.27,5.25,5.27,349200.0,4.2484,4.2484,4.2322,4.2484,349200.0
2009-02-24 12:10:00,5.26,5.27,5.26,5.27,181200.0,4.2403,4.2484,4.2403,4.2484,181200.0
2009-02-24 12:15:00,5.27,5.27,5.25,5.26,323600.0,4.2484,4.2484,4.2322,4.2403,323600.0
2009-02-24 12:20:00,5.26,5.27,5.25,5.25,111200.0,4.2403,4.2484,4.2322,4.2322,111200.0
2009-02-24 12:25:00,5.25,5.27,5.25,5.27,220800.0,4.2322,4.2484,4.2322,4.2484,220800.0
2009-02-24 12:30:00,5.27,5.29,5.27,5.27,128800.0,4.2484,4.2645,4.2484,4.2484,128800.0
2009-02-24 12:35:00,5.27,5.29,5.27,5.28,164800.0,4.2484,4.2645,4.2484,4.2564,164800.0
2009-02-24 12:40:00,5.28,5.29,5.27,5.27,100800.0,4.2564,4.2645,4.2484,4.2484,100800.0
2009-02-24 12:45:00,5.27,5.28,5.27,5.27,94800.0,4.2484,4.2564,4.2484,4.2484,94800.0
2009-02-24 12:50:00,5.27,5.28,5.27,5.27,176000.0,4.2484,4.2564,4.2484,4.2484,176000.0
2009-02-24 12:55:00,5.27,5.28,5.26,5.27,490400.0,4.2484,4.2564,4.2403,4.2484,490400.0
2009-02-24 13:00:00,5.26,5.27,5.26,5.27,162000.0,4.2403,4.2484,4.2403,4.2484,162000.0
2009-02-24 13:05:00,5.27,5.28,5.26,5.26,129200.0,4.2484,4.2564,4.2403,4.2403,129200.0
2009-02-24 13:10:00,5.26,5.26,5.23,5.23,148000.0,4.2403,4.2403,4.2161,4.2161,148000.0
2009-02-24 13:15:00,5.23,5.24,5.22,5.23,157600.0,4.2161,4.2242,4.2081,4.2161,157600.0
2009-02-24 13:20:00,5.23,5.29,5.23,5.29,224800.0,4.2161,4.2645,4.2161,4.2645,224800.0
2009-02-24 13:25:00,5.29,5.31,5.28,5.31,265600.0,4.2645,4.2806,4.2564,4.2806,265600.0
2009-02-24 13:30:00,5.31,5.32,5.3,5.32,238800.0,4.2806,4.2887,4.2725,4.2887,238800.0
2009-02-24 13:35:00,5.32,5.34,5.3,5.34,255600.0,4.2887,4.3048,4.2725,4.3048,255600.0
2009-02-24 13:40:00,5.34,5.35,5.33,5.33,245600.0,4.3048,4.3129,4.2967,4.2967,245600.0
2009-02-24 13:45:00,5.33,5.34,5.32,5.34,197200.0,4.2967,4.3048,4.2887,4.3048,197200.0
2009-02-24 13:50:00,5.34,5.36,5.34,5.36,295200.0,4.3048,4.3209,4.3048,4.3209,295200.0
2009-02-24 13:55:00,5.36,5.37,5.35,5.37,198800.0,4.3209,4.329,4.3129,4.329,198800.0
2009-02-24 14:00:00,5.37,5.38,5.36,5.36,230000.0,4.329,4.337,4.3209,4.3209,230000.0
2009-02-24 14:05:00,5.36,5.37,5.35,5.35,322800.0,4.3209,4.329,4.3129,4.3129,322800.0
2009-02-24 14:10:00,5.35,5.35,5.29,5.3,475600.0,4.3129,4.3129,4.2645,4.2725,475600.0
2009-02-24 14:15:00,5.3,5.34,5.3,5.34,231200.0,4.2725,4.3048,4.2725,4.3048,231200.0
2009-02-24 14:20:00,5.34,5.36,5.33,5.36,180400.0,4.3048,4.3209,4.2967,4.3209,180400.0
2009-02-24 14:25:00,5.36,5.36,5.35,5.36,202800.0,4.3209,4.3209,4.3129,4.3209,202800.0
2009-02-24 14:30:00,5.36,5.38,5.36,5.36,212000.0,4.3209,4.337,4.3209,4.3209,212000.0
2009-02-24 14:35:00,5.36,5.36,5.35,5.36,191600.0,4.3209,4.3209,4.3129,4.3209,191600.0
2009-02-24 14:40:00,5.36,5.38,5.34,5.35,172800.0,4.3209,4.337,4.3048,4.3129,172800.0
2009-02-24 14:45:00,5.35,5.36,5.34,5.35,122800.0,4.3129,4.3209,4.3048,4.3129,122800.0
2009-02-24 14:50:00,5.35,5.35,5.32,5.33,250000.0,4.3129,4.3129,4.2887,4.2967,250000.0
2009-02-24 14:55:00,5.33,5.37,5.33,5.37,287200.0,4.2967,4.329,4.2967,4.329,287200.0
2009-02-24 15:00:00,5.36,5.38,5.36,5.37,248800.0,4.3209,4.337,4.3209,4.329,248800.0
2009-02-24 15:05:00,5.37,5.39,5.37,5.39,230000.0,4.329,4.3451,4.329,4.3451,230000.0
2009-02-24 15:10:00,5.39,5.41,5.38,5.41,370000.0,4.3451,4.3612,4.337,4.3612,370000.0
2009-02-24 15:15:00,5.41,5.42,5.4,5.42,433600.0,4.3612,4.3693,4.3532,4.3693,433600.0
2009-02-24 15:20:00,5.42,5.42,5.38,5.39,260000.0,4.3693,4.3693,4.337,4.3451,260000.0
2009-02-24 15:25:00,5.39,5.4,5.37,5.37,286000.0,4.3451,4.3532,4.329,4.329,286000.0
2009-02-24 15:30:00,5.37,5.38,5.35,5.36,440400.0,4.329,4.337,4.3129,4.3209,440400.0
2009-02-24 15:35:00,5.36,5.38,5.35,5.36,505600.0,4.3209,4.337,4.3129,4.3209,505600.0
2009-02-24 15:40:00,5.36,5.39,5.36,5.37,695600.0,4.3209,4.3451,4.3209,4.329,695600.0
2009-02-24 15:45:00,5.37,5.4,5.36,5.4,686400.0,4.329,4.3532,4.3209,4.3532,686400.0
2009-02-24 15:50:00,5.4,5.41,5.37,5.39,932800.0,4.3532,4.3612,4.329,4.3451,932800.0
2009-02-24 15:55:00,5.39,5.4,5.37,5.38,1073600.0,4.3451,4.3532,4.329,4.337,1073600.0
2009-02-25 09:30:00,5.5,5.7,5.5,5.64,826000.0,4.4338,4.595,4.4338,4.5466,826000.0
2009-02-25 09:35:00,5.63,5.69,5.63,5.68,1469200.0,4.5386,4.5869,4.5386,4.5789,1469200.0
2009-02-25 09:40:00,5.68,5.74,5.67,5.73,1842800.0,4.5789,4.6272,4.5708,4.6192,1842800.0
2009-02-25 09:45:00,5.73,5.76,5.66,5.67,1410400.0,4.6192,4.6434,4.5628,4.5708,1410400.0
2009-02-25 09:50:00,5.67,5.67,5.63,5.64,1212400.0,4.5708,4.5708,4.5386,4.5466,1212400.0
2009-02-25 09:55:00,5.64,5.66,5.64,5.65,724400.0,4.5466,4.5628,4.5466,4.5547,724400.0
2009-02-25 10:00:00,5.65,5.65,5.62,5.65,1080800.0,4.5547,4.5547,4.5305,4.5547,1080800.0
2009-02-25 10:05:00,5.65,5.68,5.64,5.68,1064000.0,4.5547,4.5789,4.5466,4.5789,1064000.0
2009-02-25 10:10:00,5.67,5.72,5.67,5.7,664000.0,4.5708,4.6111,4.5708,4.595,664000.0
2009-02-25 10:15:00,5.7,5.73,5.68,5.73,716800.0,4.595,4.6192,4.5789,4.6192,716800.0
2009-02-25 10:20:00,5.73,5.8,5.72,5.78,1439200.0,4.6192,4.6756,4.6111,4.6595,1439200.0
2009-02-25 10:25:00,5.78,5.79,5.76,5.77,470400.0,4.6595,4.6676,4.6434,4.6514,470400.0
2009-02-25 10:30:00,5.77,5.78,5.75,5.76,659200.0,4.6514,4.6595,4.6353,4.6434,659200.0
2009-02-25 10:35:00,5.76,5.76,5.72,5.72,1226000.0,4.6434,4.6434,4.6111,4.6111,1226000.0
2009-02-25 10:40:00,5.73,5.74,5.68,5.68,375600.0,4.6192,4.6272,4.5789,4.5789,375600.0
2009-02-25 10:45:00,5.68,5.69,5.67,5.68,1234400.0,4.5789,4.5869,4.5708,4.5789,1234400.0
2009-02-25 10:50:00,5.68,5.73,5.68,5.73,592400.0,4.5789,4.6192,4.5789,4.6192,592400.0
2009-02-25 10:55:00,5.73,5.73,5.71,5.71,642400.0,4.6192,4.6192,4.6031,4.6031,642400.0
2009-02-25 11:00:00,5.71,5.73,5.71,5.73,951200.0,4.6031,4.6192,4.6031,4.6192,951200.0
2009-02-25 11:05:00,5.73,5.79,5.73,5.78,753200.0,4.6192,4.6676,4.6192,4.6595,753200.0
2009-02-25 11:10:00,5.78,5.79,5.77,5.78,336800.0,4.6595,4.6676,4.6514,4.6595,336800.0
2009-02-25 11:15:00,5.78,5.79,5.77,5.77,291200.0,4.6595,4.6676,4.6514,4.6514,291200.0
2009-02-25 11:20:00,5.77,5.8,5.77,5.8,518000.0,4.6514,4.6756,4.6514,4.6756,518000.0
2009-02-25 11:25:00,5.8,5.8,5.78,5.78,170000.0,4.6756,4.6756,4.6595,4.6595,170000.0
2009-02-25 11:30:00,5.78,5.81,5.77,5.81,724400.0,4.6595,4.6837,4.6514,4.6837,724400.0
2009-02-25 11:35:00,5.81,5.82,5.78,5.79,503600.0,4.6837,4.6917,4.6595,4.6676,503600.0
2009-02-25 11:40:00,5.78,5.8,5.77,5.8,347200.0,4.6595,4.6756,4.6514,4.6756,347200.0
2009-02-25 11:45:00,5.8,5.84,5.79,5.81,709200.0,4.6756,4.7079,4.6676,4.6837,709200.0
2009-02-25 11:50:00,5.81,5.81,5.76,5.78,760800.0,4.6837,4.6837,4.6434,4.6595,760800.0
2009-02-25 11:55:00,5.78,5.78,5.73,5.76,526800.0,4.6595,4.6595,4.6192,4.6434,526800.0
2009-02-25 12:00:00,5.76,5.77,5.75,5.75,252400.0,4.6434,4.6514,4.6353,4.6353,252400.0
2009-02-25 12:05:00,5.75,5.75,5.74,5.75,681600.0,4.6353,4.6353,4.6272,4.6353,681600.0
2009-02-25 12:10:00,5.76,5.77,5.72,5.73,391200.0,4.6434,4.6514,4.6111,4.6192,391200.0
2009-02-25 12:15:00,5.73,5.73,5.68,5.69,398800.0,4.6192,4.6192,4.5789,4.5869,398800.0
2009-02-25 12:20:00,5.69,5.7,5.68,5.68,143600.0,4.5869,4.595,4.5789,4.5789,143600.0
2009-02-25 12:25:00,5.68,5.71,5.67,5.7,322800.0,4.5789,4.6031,4.5708,4.595,322800.0
2009-02-25 12:30:00,5.7,5.74,5.7,5.74,292400.0,4.595,4.6272,4.595,4.6272,292400.0
2009-02-25 12:35:00,5.74,5.74,5.73,5.74,284000.0,4.6272,4.6272,4.6192,4.6272,284000.0
2009-02-25 12:40:00,5.74,5.74,5.71,5.71,254000.0,4.6272,4.6272,4.6031,4.6031,254000.0
2009-02-25 12:45:00,5.71,5.71,5.69,5.71,241200.0,4.6031,4.6031,4.5869,4.6031,241200.0
2009-02-25 12:50:00,5.71,5.74,5.71,5.73,307200.0,4.6031,4.6272,4.6031,4.6192,307200.0
2009-02-25 12:55:00,5.73,5.76,5.73,5.75,192800.0,4.6192,4.6434,4.6192,4.6353,192800.0
2009-02-25 13:00:00,5.75,5.78,5.73,5.76,254800.0,4.6353,4.6595,4.6192,4.6434,254800.0
2009-02-25 13:05:00,5.76,5.77,5.75,5.76,296000.0,4.6434,4.6514,4.6353,4.6434,296000.0
2009-02-25 13:10:00,5.76,5.77,5.73,5.73,449600.0,4.6434,4.6514,4.6192,4.6192,449600.0
2009-02-25 13:15:00,5.73,5.73,5.72,5.72,261600.0,4.6192,4.6192,4.6111,4.6111,261600.0
2009-02-25 13:20:00,5.72,5.73,5.69,5.72,285600.0,4.6111,4.6192,4.5869,4.6111,285600.0
2009-02-25 13:25:00,5.72,5.75,5.72,5.75,220800.0,4.6111,4.6353,4.6111,4.6353,220800.0
2009-02-25 13:30:00,5.74,5.78,5.74,5.77,219600.0,4.6272,4.6595,4.6272,4.6514,219600.0
2009-02-25 13:35:00,5.77,5.79,5.77,5.78,196800.0,4.6514,4.6676,4.6514,4.6595,196800.0
2009-02-25 13:40:00,5.78,5.81,5.78,5.79,219200.0,4.6595,4.6837,4.6595,4.6676,219200.0
2009-02-25 13:45:00,5.79,5.8,5.78,5.79,396800.0,4.6676,4.6756,4.6595,4.6676,396800.0
2009-02-25 13:50:00,5.79,5.8,5.78,5.79,514800.0,4.6676,4.6756,4.6595,4.6676,514800.0
2009-02-25 13:55:00,5.79,5.81,5.78,5.78,370000.0,4.6676,4.6837,4.6595,4.6595,370000.0
2009-02-25 14:00:00,5.78,5.8,5.76,5.77,707200.0,4.6595,4.6756,4.6434,4.6514,707200.0
2009-02-25 14:05:00,5.77,5.77,5.73,5.76,1078400.0,4.6514,4.6514,4.6192,4.6434,1078400.0
2009-02-25 14:10:00,5.76,5.77,5.74,5.76,640800.0,4.6434,4.6514,4.6272,4.6434,640800.0
2009-02-25 14:15:00,5.76,5.79,5.74,5.76,668400.0,4.6434,4.6676,4.6272,4.6434,668400.0
2009-02-25 14:20:00,5.76,5.79,5.74,5.79,571200.0,4.6434,4.6676,4.6272,4.6676,571200.0
2009-02-25 14:25:00,5.79,5.8,5.76,5.79,492000.0,4.6676,4.6756,4.6434,4.6676,492000.0
2009-02-25 14:30:00,5.79,5.79,5.76,5.77,378800.0,4.6676,4.6676,4.6434,4.6514,378800.0
2009-02-25 14:35:00,5.77,5.77,5.75,5.76,317200.0,4.6514,4.6514,4.6353,4.6434,317200.0
2009-02-25 14:40:00,5.75,5.8,5.75,5.79,360000.0,4.6353,4.6756,4.6353,4.6676,360000.0
2009-02-25 14:45:00,5.79,5.8,5.77,5.77,254400.0,4.6676,4.6756,4.6514,4.6514,254400.0
2009-02-25 14:50:00,5.77,5.8,5.77,5.79,351200.0,4.6514,4.6756,4.6514,4.6676,351200.0
2009-02-25 14:55:00,5.79,5.8,5.76,5.78,390400.0,4.6676,4.6756,4.6434,4.6595,390400.0
2009-02-25 15:00:00,5.78,5.8,5.76,5.8,530800.0,4.6595,4.6756,4.6434,4.6756,530800.0
2009-02-25 15:05:00,5.8,5.84,5.8,5.81,536400.0,4.6756,4.7079,4.6756,4.6837,536400.0
2009-02-25 15:10:00,5.81,5.82,5.78,5.8,444000.0,4.6837,4.6917,4.6595,4.6756,444000.0
2009-02-25 15:15:00,5.81,5.85,5.81,5.81,684000.0,4.6837,4.7159,4.6837,4.6837,684000.0
2009-02-25 15:20:00,5.81,5.82,5.81,5.82,732000.0,4.6837,4.6917,4.6837,4.6917,732000.0
2009-02-25 15:25:00,5.82,5.84,5.81,5.82,832000.0,4.6917,4.7079,4.6837,4.6917,832000.0
2009-02-25 15:30:00,5.82,5.82,5.8,5.82,618400.0,4.6917,4.6917,4.6756,4.6917,618400.0
2009-02-25 15:35:00,5.82,5.84,5.8,5.8,725200.0,4.6917,4.7079,4.6756,4.6756,725200.0
2009-02-25 15:40:00,5.8,5.81,5.78,5.8,1071200.0,4.6756,4.6837,4.6595,4.6756,1071200.0
2009-02-25 15:45:00,5.8,5.81,5.78,5.79,1020800.0,4.6756,4.6837,4.6595,4.6676,1020800.0
2009-02-25 15:50:00,5.78,5.8,5.77,5.77,1548000.0,4.6595,4.6756,4.6514,4.6514,1548000.0
2009-02-25 15:55:00,5.77,5.79,5.77,5.78,2414800.0,4.6514,4.6676,4.6514,4.6595,2414800.0
2009-02-26 09:30:00,5.85,5.85,5.74,5.8,429600.0,4.7159,4.7159,4.6272,4.6756,429600.0
2009-02-26 09:35:00,5.8,5.8,5.71,5.72,516800.0,4.6756,4.6756,4.6031,4.6111,516800.0
2009-02-26 09:40:00,5.72,5.77,5.69,5.77,369600.0,4.6111,4.6514,4.5869,4.6514,369600.0
2009-02-26 09:45:00,5.77,5.77,5.71,5.73,264000.0,4.6514,4.6514,4.6031,4.6192,264000.0
2009-02-26 09:50:00,5.73,5.78,5.72,5.76,265200.0,4.6192,4.6595,4.6111,4.6434,265200.0
2009-02-26 09:55:00,5.76,5.77,5.75,5.75,294800.0,4.6434,4.6514,4.6353,4.6353,294800.0
2009-02-26 10:00:00,5.75,5.81,5.74,5.78,275200.0,4.6353,4.6837,4.6272,4.6595,275200.0
2009-02-26 10:05:00,5.78,5.81,5.75,5.77,199600.0,4.6595,4.6837,4.6353,4.6514,199600.0
2009-02-26 10:10:00,5.78,5.78,5.74,5.75,175200.0,4.6595,4.6595,4.6272,4.6353,175200.0
2009-02-26 10:15:00,5.75,5.76,5.73,5.74,156400.0,4.6353,4.6434,4.6192,4.6272,156400.0
2009-02-26 10:20:00,5.74,5.79,5.74,5.77,188800.0,4.6272,4.6676,4.6272,4.6514,188800.0
2009-02-26 10:25:00,5.77,5.77,5.75,5.77,158000.0,4.6514,4.6514,4.6353,4.6514,158000.0
2009-02-26 10:30:00,5.76,5.77,5.73,5.75,234000.0,4.6434,4.6514,4.6192,4.6353,234000.0
2009-02-26 10:35:00,5.75,5.76,5.72,5.73,294000.0,4.6353,4.6434,4.6111,4.6192,294000.0
2009-02-26 10:40:00,5.72,5.73,5.71,5.71,265600.0,4.6111,4.6192,4.6031,4.6031,265600.0
2009-02-26 10:45:00,5.72,5.74,5.71,5.74,415600.0,4.6111,4.6272,4.6031,4.6272,415600.0
2009-02-26 10:50:00,5.74,5.74,5.69,5.69,276800.0,4.6272,4.6272,4.5869,4.5869,276800.0
2009-02-26 10:55:00,5.69,5.71,5.69,5.7,118800.0,4.5869,4.6031,4.5869,4.595,118800.0
2009-02-26 11:00:00,5.71,5.72,5.7,5.71,307200.0,4.6031,4.6111,4.595,4.6031,307200.0
2009-02-26 11:05:00,5.71,5.71,5.69,5.69,195200.0,4.6031,4.6031,4.5869,4.5869,195200.0
2009-02-26 11:10:00,5.7,5.71,5.69,5.69,220800.0,4.595,4.6031,4.5869,4.5869,220800.0
2009-02-26 11:15:00,5.69,5.69,5.68,5.69,250400.0,4.5869,4.5869,4.5789,4.5869,250400.0
2009-02-26 11:20:00,5.69,5.71,5.69,5.71,157200.0,4.5869,4.6031,4.5869,4.6031,157200.0
2009-02-26 11:25:00,5.71,5.73,5.69,5.69,178000.0,4.6031,4.6192,4.5869,4.5869,178000.0
2009-02-26 11:30:00,5.69,5.71,5.68,5.71,156400.0,4.5869,4.6031,4.5789,4.6031,156400.0
2009-02-26 11:35:00,5.7,5.71,5.7,5.71,182400.0,4.595,4.6031,4.595,4.6031,182400.0
2009-02-26 11:40:00,5.71,5.72,5.68,5.69,270800.0,4.6031,4.6111,4.5789,4.5869,270800.0
2009-02-26 11:45:00,5.69,5.71,5.69,5.7,251200.0,4.5869,4.6031,4.5869,4.595,251200.0
2009-02-26 11:50:00,5.7,5.7,5.68,5.68,154000.0,4.595,4.595,4.5789,4.5789,154000.0
2009-02-26 11:55:00,5.68,5.68,5.68,5.68,168000.0,4.5789,4.5789,4.5789,4.5789,168000.0
2009-02-26 12:00:00,5.68,5.68,5.68,5.68,114400.0,4.5789,4.5789,4.5789,4.5789,114400.0
2009-02-26 12:05:00,5.68,5.68,5.66,5.67,156000.0,4.5789,4.5789,4.5628,4.5708,156000.0
2009-02-26 12:10:00,5.67,5.67,5.66,5.66,119200.0,4.5708,4.5708,4.5628,4.5628,119200.0
2009-02-26 12:15:00,5.66,5.67,5.64,5.65,100800.0,4.5628,4.5708,4.5466,4.5547,100800.0
2009-02-26 12:20:00,5.65,5.65,5.63,5.63,111600.0,4.5547,4.5547,4.5386,4.5386,111600.0
2009-02-26 12:25:00,5.63,5.65,5.62,5.62,349200.0,4.5386,4.5547,4.5305,4.5305,349200.0
2009-02-26 12:30:00,5.62,5.62,5.61,5.62,270000.0,4.5305,4.5305,4.5224,4.5305,270000.0
2009-02-26 12:35:00,5.62,5.62,5.61,5.61,215200.0,4.5305,4.5305,4.5224,4.5224,215200.0
2009-02-26 12:40:00,5.61,5.62,5.61,5.61,371600.0,4.5224,4.5305,4.5224,4.5224,371600.0
2009-02-26 12:45:00,5.61,5.62,5.61,5.62,372400.0,4.5224,4.5305,4.5224,4.5305,372400.0
2009-02-26 12:50:00,5.62,5.62,5.61,5.62,257600.0,4.5305,4.5305,4.5224,4.5305,257600.0
2009-02-26 12:55:00,5.62,5.63,5.59,5.61,297600.0,4.5305,4.5386,4.5063,4.5224,297600.0
2009-02-26 13:00:00,5.61,5.62,5.59,5.62,176000.0,4.5224,4.5305,4.5063,4.5305,176000.0
2009-02-26 13:05:00,5.62,5.63,5.61,5.61,204000.0,4.5305,4.5386,4.5224,4.5224,204000.0
2009-02-26 13:10:00,5.6,5.6,5.57,5.6,329600.0,4.5144,4.5144,4.4902,4.5144,329600.0
2009-02-26 13:15:00,5.6,5.6,5.59,5.59,146400.0,4.5144,4.5144,4.5063,4.5063,146400.0
2009-02-26 13:20:00,5.59,5.6,5.59,5.6,389200.0,4.5063,4.5144,4.5063,4.5144,389200.0
2009-02-26 13:25:00,5.6,5.63,5.59,5.61,381600.0,4.5144,4.5386,4.5063,4.5224,381600.0
2009-02-26 13:30:00,5.61,5.64,5.6,5.63,247600.0,4.5224,4.5466,4.5144,4.5386,247600.0
2009-02-26 13:35:00,5.63,5.64,5.62,5.62,312800.0,4.5386,4.5466,4.5305,4.5305,312800.0
2009-02-26 13:40:00,5.62,5.66,5.62,5.65,288800.0,4.5305,4.5628,4.5305,4.5547,288800.0
2009-02-26 13:45:00,5.65,5.68,5.65,5.68,558400.0,4.5547,4.5789,4.5547,4.5789,558400.0
2009-02-26 13:50:00,5.68,5.69,5.65,5.66,283600.0,4.5789,4.5869,4.5547,4.5628,283600.0
2009-02-26 13:55:00,5.66,5.66,5.64,5.65,180400.0,4.5628,4.5628,4.5466,4.5547,180400.0
2009-02-26 14:00:00,5.65,5.65,5.62,5.63,162000.0,4.5547,4.5547,4.5305,4.5386,162000.0
2009-02-26 14:05:00,5.64,5.64,5.61,5.62,231200.0,4.5466,4.5466,4.5224,4.5305,231200.0
2009-02-26 14:10:00,5.62,5.64,5.62,5.63,268000.0,4.5305,4.5466,4.5305,4.5386,268000.0
2009-02-26 14:15:00,5.62,5.63,5.61,5.63,140400.0,4.5305,4.5386,4.5224,4.5386,140400.0
2009-02-26 14:20:00,5.63,5.65,5.63,5.63,154400.0,4.5386,4.5547,4.5386,4.5386,154400.0
2009-02-26 14:25:00,5.63,5.65,5.62,5.64,172800.0,4.5386,4.5547,4.5305,4.5466,172800.0
2009-02-26 14:30:00,5.64,5.64,5.62,5.63,322400.0,4.5466,4.5466,4.5305,4.5386,322400.0
2009-02-26 14:35:00,5.63,5.66,5.63,5.65,258400.0,4.5386,4.5628,4.5386,4.5547,258400.0
2009-02-26 14:40:00,5.66,5.66,5.64,5.65,302800.0,4.5628,4.5628,4.5466,4.5547,302800.0
2009-02-26 14:45:00,5.65,5.66,5.64,5.65,328400.0,4.5547,4.5628,4.5466,4.5547,328400.0
2009-02-26 14:50:00,5.65,5.66,5.62,5.62,389600.0,4.5547,4.5628,4.5305,4.5305,389600.0
2009-02-26 14:55:00,5.62,5.64,5.61,5.62,546800.0,4.5305,4.5466,4.5224,4.5305,546800.0
2009-02-26 15:00:00,5.62,5.63,5.6,5.62,463600.0,4.5305,4.5386,4.5144,4.5305,463600.0
2009-02-26 15:05:00,5.62,5.65,5.61,5.64,507200.0,4.5305,4.5547,4.5224,4.5466,507200.0
2009-02-26 15:10:00,5.64,5.65,5.62,5.62,691200.0,4.5466,4.5547,4.5305,4.5305,691200.0
2009-02-26 15:15:00,5.62,5.64,5.61,5.62,521600.0,4.5305,4.5466,4.5224,4.5305,521600.0
2009-02-26 15:20:00,5.62,5.63,5.6,5.62,556000.0,4.5305,4.5386,4.5144,4.5305,556000.0
2009-02-26 15:25:00,5.62,5.62,5.6,5.61,406800.0,4.5305,4.5305,4.5144,4.5224,406800.0
2009-02-26 15:30:00,5.61,5.64,5.6,5.64,706000.0,4.5224,4.5466,4.5144,4.5466,706000.0
2009-02-26 15:35:00,5.64,5.67,5.64,5.66,692800.0,4.5466,4.5708,4.5466,4.5628,692800.0
2009-02-26 15:40:00,5.65,5.68,5.65,5.65,642000.0,4.5547,4.5789,4.5547,4.5547,642000.0
2009-02-26 15:45:00,5.65,5.66,5.64,5.65,592400.0,4.5547,4.5628,4.5466,4.5547,592400.0
2009-02-26 15:50:00,5.65,5.66,5.64,5.64,516400.0,4.5547,4.5628,4.5466,4.5466,516400.0
2009-02-26 15:55:00,5.64,5.64,5.62,5.62,598800.0,4.5466,4.5466,4.5305,4.5305,598800.0
2009-02-27 09:30:00,5.5,5.58,5.46,5.56,350800.0,4.4338,4.4983,4.4015,4.4821,350800.0
2009-02-27 09:35:00,5.56,5.63,5.56,5.6,316000.0,4.4821,4.5386,4.4821,4.5144,316000.0
2009-02-27 09:40:00,5.6,5.64,5.57,5.63,459600.0,4.5144,4.5466,4.4902,4.5386,459600.0
2009-02-27 09:45:00,5.63,5.68,5.62,5.62,532800.0,4.5386,4.5789,4.5305,4.5305,532800.0
2009-02-27 09:50:00,5.61,5.69,5.6,5.69,353600.0,4.5224,4.5869,4.5144,4.5869,353600.0
2009-02-27 09:55:00,5.69,5.71,5.63,5.64,457600.0,4.5869,4.6031,4.5386,4.5466,457600.0
2009-02-27 10:00:00,5.64,5.67,5.62,5.64,280400.0,4.5466,4.5708,4.5305,4.5466,280400.0
2009-02-27 10:05:00,5.64,5.65,5.57,5.57,480000.0,4.5466,4.5547,4.4902,4.4902,480000.0
2009-02-27 10:10:00,5.57,5.6,5.57,5.59,212800.0,4.4902,4.5144,4.4902,4.5063,212800.0
2009-02-27 10:15:00,5.59,5.6,5.56,5.6,392800.0,4.5063,4.5144,4.4821,4.5144,392800.0
2009-02-27 10:20:00,5.6,5.63,5.58,5.6,766400.0,4.5144,4.5386,4.4983,4.5144,766400.0
2009-02-27 10:25:00,5.6,5.6,5.58,5.59,516000.0,4.5144,4.5144,4.4983,4.5063,516000.0
2009-02-27 10:30:00,5.59,5.62,5.58,5.59,227600.0,4.5063,4.5305,4.4983,4.5063,227600.0
2009-02-27 10:35:00,5.59,5.59,5.57,5.58,227600.0,4.5063,4.5063,4.4902,4.4983,227600.0
2009-02-27 10:40:00,5.58,5.63,5.55,5.62,256400.0,4.4983,4.5386,4.4741,4.5305,256400.0
2009-02-27 10:45:00,5.62,5.65,5.59,5.64,269600.0,4.5305,4.5547,4.5063,4.5466,269600.0
2009-02-27 10:50:00,5.63,5.66,5.62,5.62,294800.0,4.5386,4.5628,4.5305,4.5305,294800.0
2009-02-27 10:55:00,5.62,5.62,5.57,5.58,388400.0,4.5305,4.5305,4.4902,4.4983,388400.0
2009-02-27 11:00:00,5.58,5.6,5.58,5.58,376000.0,4.4983,4.5144,4.4983,4.4983,376000.0
2009-02-27 11:05:00,5.58,5.59,5.56,5.59,183600.0,4.4983,4.5063,4.4821,4.5063,183600.0
2009-02-27 11:10:00,5.59,5.6,5.57,5.57,94400.0,4.5063,4.5144,4.4902,4.4902,94400.0
2009-02-27 11:15:00,5.56,5.6,5.56,5.6,322800.0,4.4821,4.5144,4.4821,4.5144,322800.0
2009-02-27 11:20:00,5.59,5.6,5.58,5.6,130400.0,4.5063,4.5144,4.4983,4.5144,130400.0
2009-02-27 11:25:00,5.6,5.63,5.6,5.63,180400.0,4.5144,4.5386,4.5144,4.5386,180400.0
2009-02-27 11:30:00,5.63,5.63,5.62,5.63,235600.0,4.5386,4.5386,4.5305,4.5386,235600.0
2009-02-27 11:35:00,5.63,5.64,5.62,5.64,203200.0,4.5386,4.5466,4.5305,4.5466,203200.0
2009-02-27 11:40:00,5.64,5.68,5.63,5.68,204800.0,4.5466,4.5789,4.5386,4.5789,204800.0
2009-02-27 11:45:00,5.67,5.68,5.65,5.66,175600.0,4.5708,4.5789,4.5547,4.5628,175600.0
2009-02-27 11:50:00,5.66,5.67,5.62,5.64,200000.0,4.5628,4.5708,4.5305,4.5466,200000.0
2009-02-27 11:55:00,5.64,5.66,5.62,5.66,145600.0,4.5466,4.5628,4.5305,4.5628,145600.0
2009-02-27 12:00:00,5.66,5.67,5.64,5.65,120000.0,4.5628,4.5708,4.5466,4.5547,120000.0
2009-02-27 12:05:00,5.65,5.67,5.63,5.64,268800.0,4.5547,4.5708,4.5386,4.5466,268800.0
2009-02-27 12:10:00,5.64,5.66,5.63,5.64,214000.0,4.5466,4.5628,4.5386,4.5466,214000.0
2009-02-27 12:15:00,5.65,5.66,5.63,5.63,226800.0,4.5547,4.5628,4.5386,4.5386,226800.0
2009-02-27 12:20:00,5.63,5.64,5.62,5.62,194400.0,4.5386,4.5466,4.5305,4.5305,194400.0
2009-02-27 12:25:00,5.62,5.64,5.62,5.63,102800.0,4.5305,4.5466,4.5305,4.5386,102800.0
2009-02-27 12:30:00,5.63,5.65,5.63,5.63,120000.0,4.5386,4.5547,4.5386,4.5386,120000.0
2009-02-27 12:35:00,5.63,5.64,5.61,5.61,207600.0,4.5386,4.5466,4.5224,4.5224,207600.0
2009-02-27 12:40:00,5.61,5.63,5.6,5.63,112000.0,4.5224,4.5386,4.5144,4.5386,112000.0
2009-02-27 12:45:00,5.63,5.65,5.63,5.65,122800.0,4.5386,4.5547,4.5386,4.5547,122800.0
2009-02-27 12:50:00,5.65,5.66,5.65,5.65,92000.0,4.5547,4.5628,4.5547,4.5547,92000.0
2009-02-27 12:55:00,5.65,5.67,5.64,5.67,126400.0,4.5547,4.5708,4.5466,4.5708,126400.0
2009-02-27 13:00:00,5.67,5.69,5.67,5.68,309200.0,4.5708,4.5869,4.5708,4.5789,309200.0
2009-02-27 13:05:00,5.68,5.7,5.67,5.69,313600.0,4.5789,4.595,4.5708,4.5869,313600.0
2009-02-27 13:10:00,5.69,5.7,5.65,5.66,170800.0,4.5869,4.595,4.5547,4.5628,170800.0
2009-02-27 13:15:00,5.66,5.67,5.64,5.67,304000.0,4.5628,4.5708,4.5466,4.5708,304000.0
2009-02-27 13:20:00,5.67,5.69,5.65,5.66,172800.0,4.5708,4.5869,4.5547,4.5628,172800.0
2009-02-27 13:25:00,5.66,5.68,5.66,5.68,104800.0,4.5628,4.5789,4.5628,4.5789,104800.0
2009-02-27 13:30:00,5.68,5.7,5.64,5.67,300000.0,4.5789,4.595,4.5466,4.5708,300000.0
2009-02-27 13:35:00,5.68,5.68,5.61,5.63,449200.0,4.5789,4.5789,4.5224,4.5386,449200.0
2009-02-27 13:40:00,5.63,5.64,5.62,5.63,261600.0,4.5386,4.5466,4.5305,4.5386,261600.0
2009-02-27 13:45:00,5.64,5.67,5.63,5.67,294800.0,4.5466,4.5708,4.5386,4.5708,294800.0
2009-02-27 13:50:00,5.67,5.69,5.66,5.66,306400.0,4.5708,4.5869,4.5628,4.5628,306400.0
2009-02-27 13:55:00,5.66,5.71,5.66,5.69,282000.0,4.5628,4.6031,4.5628,4.5869,282000.0
2009-02-27 14:00:00,5.69,5.71,5.67,5.71,238800.0,4.5869,4.6031,4.5708,4.6031,238800.0
2009-02-27 14:05:00,5.71,5.71,5.68,5.68,269600.0,4.6031,4.6031,4.5789,4.5789,269600.0
2009-02-27 14:10:00,5.68,5.69,5.66,5.69,201600.0,4.5789,4.5869,4.5628,4.5869,201600.0
2009-02-27 14:15:00,5.69,5.7,5.67,5.69,197600.0,4.5869,4.595,4.5708,4.5869,197600.0
2009-02-27 14:20:00,5.69,5.7,5.66,5.66,202800.0,4.5869,4.595,4.5628,4.5628,202800.0
2009-02-27 14:25:00,5.66,5.68,5.64,5.64,250800.0,4.5628,4.5789,4.5466,4.5466,250800.0
2009-02-27 14:30:00,5.65,5.66,5.64,5.65,170400.0,4.5547,4.5628,4.5466,4.5547,170400.0
2009-02-27 14:35:00,5.65,5.66,5.63,5.63,215200.0,4.5547,4.5628,4.5386,4.5386,215200.0
2009-02-27 14:40:00,5.63,5.68,5.63,5.64,265200.0,4.5386,4.5789,4.5386,4.5466,265200.0
2009-02-27 14:45:00,5.64,5.68,5.64,5.67,309200.0,4.5466,4.5789,4.5466,4.5708,309200.0
2009-02-27 14:50:00,5.67,5.68,5.65,5.66,289200.0,4.5708,4.5789,4.5547,4.5628,289200.0
2009-02-27 14:55:00,5.66,5.69,5.66,5.68,270400.0,4.5628,4.5869,4.5628,4.5789,270400.0
2009-02-27 15:00:00,5.68,5.68,5.65,5.65,344800.0,4.5789,4.5789,4.5547,4.5547,344800.0
2009-02-27 15:05:00,5.65,5.66,5.62,5.63,274800.0,4.5547,4.5628,4.5305,4.5386,274800.0
2009-02-27 15:10:00,5.63,5.63,5.59,5.61,378800.0,4.5386,4.5386,4.5063,4.5224,378800.0
2009-02-27 15:15:00,5.6,5.6,5.57,5.58,305600.0,4.5144,4.5144,4.4902,4.4983,305600.0
2009-02-27 15:20:00,5.59,5.6,5.57,5.6,467600.0,4.5063,4.5144,4.4902,4.5144,467600.0
2009-02-27 15:25:00,5.6,5.62,5.58,5.58,326000.0,4.5144,4.5305,4.4983,4.4983,326000.0
2009-02-27 15:30:00,5.58,5.63,5.57,5.61,533600.0,4.4983,4.5386,4.4902,4.5224,533600.0
2009-02-27 15:35:00,5.6,5.6,5.56,5.57,473600.0,4.5144,4.5144,4.4821,4.4902,473600.0
2009-02-27 15:40:00,5.58,5.6,5.56,5.59,746800.0,4.4983,4.5144,4.4821,4.5063,746800.0
2009-02-27 15:45:00,5.59,5.62,5.57,5.6,566000.0,4.5063,4.5305,4.4902,4.5144,566000.0
2009-02-27 15:50:00,5.6,5.61,5.59,5.59,910000.0,4.5144,4.5224,4.5063,4.5063,910000.0
2009-02-27 15:55:00,5.59,5.6,5.57,5.57,1178800.0,4.5063,4.5144,4.4902,4.4902,1178800.0
2009-03-02 09:30:00,5.5,5.77,5.5,5.66,752800.0,4.4338,4.6514,4.4338,4.5628,752800.0
2009-03-02 09:35:00,5.66,5.68,5.64,5.66,356000.0,4.5628,4.5789,4.5466,4.5628,356000.0
2009-03-02 09:40:00,5.67,5.7,5.63,5.65,328400.0,4.5708,4.595,4.5386,4.5547,328400.0
2009-03-02 09:45:00,5.64,5.7,5.64,5.68,275200.0,4.5466,4.595,4.5466,4.5789,275200.0
2009-03-02 09:50:00,5.68,5.72,5.68,5.69,384000.0,4.5789,4.6111,4.5789,4.5869,384000.0
2009-03-02 09:55:00,5.69,5.7,5.67,5.67,166800.0,4.5869,4.595,4.5708,4.5708,166800.0
2009-03-02 10:00:00,5.67,5.69,5.64,5.64,322400.0,4.5708,4.5869,4.5466,4.5466,322400.0
2009-03-02 10:05:00,5.64,5.65,5.63,5.65,435600.0,4.5466,4.5547,4.5386,4.5547,435600.0
2009-03-02 10:10:00,5.65,5.65,5.63,5.64,355200.0,4.5547,4.5547,4.5386,4.5466,355200.0
2009-03-02 10:15:00,5.64,5.67,5.63,5.66,457200.0,4.5466,4.5708,4.5386,4.5628,457200.0
2009-03-02 10:20:00,5.66,5.68,5.65,5.68,351600.0,4.5628,4.5789,4.5547,4.5789,351600.0
2009-03-02 10:25:00,5.68,5.69,5.61,5.62,654400.0,4.5789,4.5869,4.5224,4.5305,654400.0
2009-03-02 10:30:00,5.62,5.62,5.61,5.61,289200.0,4.5305,4.5305,4.5224,4.5224,289200.0
2009-03-02 10:35:00,5.61,5.63,5.6,5.61,175600.0,4.5224,4.5386,4.5144,4.5224,175600.0
2009-03-02 10:40:00,5.6,5.62,5.58,5.58,545200.0,4.5144,4.5305,4.4983,4.4983,545200.0
2009-03-02 10:45:00,5.58,5.62,5.58,5.62,548400.0,4.4983,4.5305,4.4983,4.5305,548400.0
2009-03-02 10:50:00,5.62,5.63,5.62,5.63,335600.0,4.5305,4.5386,4.5305,4.5386,335600.0
2009-03-02 10:55:00,5.63,5.64,5.63,5.63,190800.0,4.5386,4.5466,4.5386,4.5386,190800.0
2009-03-02 11:00:00,5.63,5.66,5.63,5.63,253600.0,4.5386,4.5628,4.5386,4.5386,253600.0
2009-03-02 11:05:00,5.63,5.64,5.6,5.62,438400.0,4.5386,4.5466,4.5144,4.5305,438400.0
2009-03-02 11:10:00,5.62,5.62,5.61,5.62,279600.0,4.5305,4.5305,4.5224,4.5305,279600.0
2009-03-02 11:15:00,5.62,5.62,5.6,5.61,197200.0,4.5305,4.5305,4.5144,4.5224,197200.0
2009-03-02 11:20:00,5.61,5.64,5.61,5.64,310400.0,4.5224,4.5466,4.5224,4.5466,310400.0
2009-03-02 11:25:00,5.64,5.65,5.64,5.64,608800.0,4.5466,4.5547,4.5466,4.5466,608800.0
2009-03-02 11:30:00,5.64,5.65,5.62,5.63,394000.0,4.5466,4.5547,4.5305,4.5386,394000.0
2009-03-02 11:35:00,5.63,5.64,5.62,5.63,378400.0,4.5386,4.5466,4.5305,4.5386,378400.0
2009-03-02 11:40:00,5.63,5.63,5.61,5.63,302800.0,4.5386,4.5386,4.5224,4.5386,302800.0
2009-03-02 11:45:00,5.63,5.64,5.63,5.64,194000.0,4.5386,4.5466,4.5386,4.5466,194000.0
2009-03-02 11:50:00,5.64,5.64,5.6,5.61,224400.0,4.5466,4.5466,4.5144,4.5224,224400.0
2009-03-02 11:55:00,5.61,5.62,5.6,5.62,163600.0,4.5224,4.5305,4.5144,4.5305,163600.0
2009-03-02 12:00:00,5.62,5.64,5.62,5.64,549600.0,4.5305,4.5466,4.5305,4.5466,549600.0
2009-03-02 12:05:00,5.64,5.64,5.63,5.64,299200.0,4.5466,4.5466,4.5386,4.5466,299200.0
2009-03-02 12:10:00,5.64,5.65,5.63,5.63,482400.0,4.5466,4.5547,4.5386,4.5386,482400.0
2009-03-02 12:15:00,5.63,5.66,5.63,5.66,491600.0,4.5386,4.5628,4.5386,4.5628,491600.0
2009-03-02 12:20:00,5.66,5.68,5.66,5.68,240000.0,4.5628,4.5789,4.5628,4.5789,240000.0
2009-03-02 12:25:00,5.68,5.68,5.67,5.68,222400.0,4.5789,4.5789,4.5708,4.5789,222400.0
2009-03-02 12:30:00,5.68,5.69,5.68,5.69,164800.0,4.5789,4.5869,4.5789,4.5869,164800.0
2009-03-02 12:35:00,5.69,5.69,5.66,5.66,172800.0,4.5869,4.5869,4.5628,4.5628,172800.0
2009-03-02 12:40:00,5.66,5.66,5.65,5.65,126800.0,4.5628,4.5628,4.5547,4.5547,126800.0
2009-03-02 12:45:00,5.65,5.65,5.62,5.63,303200.0,4.5547,4.5547,4.5305,4.5386,303200.0
2009-03-02 12:50:00,5.63,5.65,5.63,5.64,729200.0,4.5386,4.5547,4.5386,4.5466,729200.0
2009-03-02 12:55:00,5.64,5.65,5.61,5.61,189200.0,4.5466,4.5547,4.5224,4.5224,189200.0
2009-03-02 13:00:00,5.61,5.65,5.61,5.64,294400.0,4.5224,4.5547,4.5224,4.5466,294400.0
2009-03-02 13:05:00,5.65,5.65,5.62,5.64,192400.0,4.5547,4.5547,4.5305,4.5466,192400.0
2009-03-02 13:10:00,5.64,5.64,5.6,5.6,222400.0,4.5466,4.5466,4.5144,4.5144,222400.0
2009-03-02 13:15:00,5.6,5.61,5.59,5.59,252000.0,4.5144,4.5224,4.5063,4.5063,252000.0
2009-03-02 13:20:00,5.6,5.6,5.57,5.57,158400.0,4.5144,4.5144,4.4902,4.4902,158400.0
2009-03-02 13:25:00,5.57,5.6,5.57,5.58,202800.0,4.4902,4.5144,4.4902,4.4983,202800.0
2009-03-02 13:30:00,5.58,5.58,5.56,5.56,184000.0,4.4983,4.4983,4.4821,4.4821,184000.0
2009-03-02 13:35:00,5.56,5.57,5.56,5.56,231600.0,4.4821,4.4902,4.4821,4.4821,231600.0
2009-03-02 13:40:00,5.56,5.57,5.56,5.57,221200.0,4.4821,4.4902,4.4821,4.4902,221200.0
2009-03-02 13:45:00,5.56,5.57,5.56,5.57,180400.0,4.4821,4.4902,4.4821,4.4902,180400.0
2009-03-02 13:50:00,5.57,5.59,5.56,5.59,360800.0,4.4902,4.5063,4.4821,4.5063,360800.0
2009-03-02 13:55:00,5.59,5.6,5.59,5.6,269200.0,4.5063,4.5144,4.5063,4.5144,269200.0
2009-03-02 14:00:00,5.6,5.61,5.59,5.6,206800.0,4.5144,4.5224,4.5063,4.5144,206800.0
2009-03-02 14:05:00,5.6,5.61,5.59,5.6,129200.0,4.5144,4.5224,4.5063,4.5144,129200.0
2009-03-02 14:10:00,5.6,5.6,5.58,5.58,180000.0,4.5144,4.5144,4.4983,4.4983,180000.0
2009-03-02 14:15:00,5.58,5.6,5.58,5.58,288400.0,4.4983,4.5144,4.4983,4.4983,288400.0
2009-03-02 14:20:00,5.58,5.58,5.55,5.56,380000.0,4.4983,4.4983,4.4741,4.4821,380000.0
2009-03-02 14:25:00,5.56,5.56,5.55,5.55,439600.0,4.4821,4.4821,4.4741,4.4741,439600.0
2009-03-02 14:30:00,5.55,5.56,5.54,5.56,778000.0,4.4741,4.4821,4.466,4.4821,778000.0
2009-03-02 14:35:00,5.56,5.58,5.56,5.57,256400.0,4.4821,4.4983,4.4821,4.4902,256400.0
2009-03-02 14:40:00,5.57,5.58,5.56,5.58,297200.0,4.4902,4.4983,4.4821,4.4983,297200.0
2009-03-02 14:45:00,5.57,5.58,5.56,5.56,272400.0,4.4902,4.4983,4.4821,4.4821,272400.0
2009-03-02 14:50:00,5.56,5.58,5.54,5.55,232000.0,4.4821,4.4983,4.466,4.4741,232000.0
2009-03-02 14:55:00,5.55,5.55,5.53,5.53,271200.0,4.4741,4.4741,4.458,4.458,271200.0
2009-03-02 15:00:00,5.53,5.53,5.51,5.53,345200.0,4.458,4.458,4.4418,4.458,345200.0
2009-03-02 15:05:00,5.52,5.53,5.51,5.52,291600.0,4.4499,4.458,4.4418,4.4499,291600.0
2009-03-02 15:10:00,5.52,5.55,5.52,5.53,375600.0,4.4499,4.4741,4.4499,4.458,375600.0
2009-03-02 15:15:00,5.53,5.54,5.52,5.52,273600.0,4.458,4.466,4.4499,4.4499,273600.0
2009-03-02 15:20:00,5.52,5.53,5.51,5.51,408400.0,4.4499,4.458,4.4418,4.4418,408400.0
2009-03-02 15:25:00,5.51,5.54,5.5,5.53,514000.0,4.4418,4.466,4.4338,4.458,514000.0
2009-03-02 15:30:00,5.53,5.56,5.53,5.54,542400.0,4.458,4.4821,4.458,4.466,542400.0
2009-03-02 15:35:00,5.54,5.54,5.5,5.5,586400.0,4.466,4.466,4.4338,4.4338,586400.0
2009-03-02 15:40:00,5.5,5.51,5.47,5.48,725200.0,4.4338,4.4418,4.4096,4.4177,725200.0
2009-03-02 15:45:00,5.48,5.5,5.47,5.48,804000.0,4.4177,4.4338,4.4096,4.4177,804000.0
2009-03-02 15:50:00,5.48,5.5,5.47,5.49,730000.0,4.4177,4.4338,4.4096,4.4257,730000.0
2009-03-02 15:55:00,5.49,5.51,5.49,5.5,850400.0,4.4257,4.4418,4.4257,4.4338,850400.0
2009-03-03 09:30:00,5.6,5.62,5.55,5.56,380800.0,4.5144,4.5305,4.4741,4.4821,380800.0
2009-03-03 09:35:00,5.56,5.56,5.51,5.55,273200.0,4.4821,4.4821,4.4418,4.4741,273200.0
2009-03-03 09:40:00,5.55,5.55,5.51,5.53,362000.0,4.4741,4.4741,4.4418,4.458,362000.0
2009-03-03 09:45:00,5.52,5.53,5.48,5.51,525600.0,4.4499,4.458,4.4177,4.4418,525600.0
2009-03-03 09:50:00,5.51,5.54,5.51,5.53,421200.0,4.4418,4.466,4.4418,4.458,421200.0
2009-03-03 09:55:00,5.53,5.53,5.52,5.53,400400.0,4.458,4.458,4.4499,4.458,400400.0
2009-03-03 10:00:00,5.53,5.53,5.48,5.52,653600.0,4.458,4.458,4.4177,4.4499,653600.0
2009-03-03 10:05:00,5.52,5.53,5.47,5.48,419200.0,4.4499,4.458,4.4096,4.4177,419200.0
2009-03-03 10:10:00,5.48,5.48,5.42,5.42,477200.0,4.4177,4.4177,4.3693,4.3693,477200.0
2009-03-03 10:15:00,5.42,5.45,5.42,5.43,241200.0,4.3693,4.3935,4.3693,4.3773,241200.0
2009-03-03 10:20:00,5.43,5.48,5.43,5.46,255600.0,4.3773,4.4177,4.3773,4.4015,255600.0
2009-03-03 10:25:00,5.46,5.47,5.45,5.47,248800.0,4.4015,4.4096,4.3935,4.4096,248800.0
2009-03-03 10:30:00,5.46,5.47,5.43,5.45,224800.0,4.4015,4.4096,4.3773,4.3935,224800.0
2009-03-03 10:35:00,5.45,5.46,5.42,5.46,301600.0,4.3935,4.4015,4.3693,4.4015,301600.0
2009-03-03 10:40:00,5.46,5.48,5.46,5.46,149600.0,4.4015,4.4177,4.4015,4.4015,149600.0
2009-03-03 10:45:00,5.46,5.47,5.42,5.42,256800.0,4.4015,4.4096,4.3693,4.3693,256800.0
2009-03-03 10:50:00,5.42,5.44,5.38,5.39,342400.0,4.3693,4.3854,4.337,4.3451,342400.0
2009-03-03 10:55:00,5.39,5.4,5.36,5.38,591600.0,4.3451,4.3532,4.3209,4.337,591600.0
2009-03-03 11:00:00,5.38,5.4,5.38,5.39,516000.0,4.337,4.3532,4.337,4.3451,516000.0
2009-03-03 11:05:00,5.39,5.44,5.39,5.44,530800.0,4.3451,4.3854,4.3451,4.3854,530800.0
2009-03-03 11:10:00,5.44,5.44,5.39,5.4,514800.0,4.3854,4.3854,4.3451,4.3532,514800.0
2009-03-03 11:15:00,5.4,5.4,5.36,5.38,301600.0,4.3532,4.3532,4.3209,4.337,301600.0
2009-03-03 11:20:00,5.38,5.38,5.36,5.37,290000.0,4.337,4.337,4.3209,4.329,290000.0
2009-03-03 11:25:00,5.37,5.37,5.36,5.37,214000.0,4.329,4.329,4.3209,4.329,214000.0
2009-03-03 11:30:00,5.37,5.37,5.34,5.34,144400.0,4.329,4.329,4.3048,4.3048,144400.0
2009-03-03 11:35:00,5.35,5.36,5.33,5.33,176000.0,4.3129,4.3209,4.2967,4.2967,176000.0
2009-03-03 11:40:00,5.33,5.35,5.33,5.35,131200.0,4.2967,4.3129,4.2967,4.3129,131200.0
2009-03-03 11:45:00,5.35,5.35,5.33,5.34,181200.0,4.3129,4.3129,4.2967,4.3048,181200.0
2009-03-03 11:50:00,5.34,5.34,5.32,5.33,210800.0,4.3048,4.3048,4.2887,4.2967,210800.0
2009-03-03 11:55:00,5.33,5.34,5.32,5.32,146000.0,4.2967,4.3048,4.2887,4.2887,146000.0
2009-03-03 12:00:00,5.33,5.34,5.32,5.34,202800.0,4.2967,4.3048,4.2887,4.3048,202800.0
2009-03-03 12:05:00,5.34,5.35,5.34,5.35,187600.0,4.3048,4.3129,4.3048,4.3129,187600.0
2009-03-03 12:10:00,5.35,5.36,5.35,5.35,129600.0,4.3129,4.3209,4.3129,4.3129,129600.0
2009-03-03 12:15:00,5.35,5.39,5.35,5.39,441200.0,4.3129,4.3451,4.3129,4.3451,441200.0
2009-03-03 12:20:00,5.39,5.39,5.38,5.38,289600.0,4.3451,4.3451,4.337,4.337,289600.0
2009-03-03 12:25:00,5.38,5.41,5.38,5.41,300400.0,4.337,4.3612,4.337,4.3612,300400.0
2009-03-03 12:30:00,5.41,5.41,5.37,5.37,245200.0,4.3612,4.3612,4.329,4.329,245200.0
2009-03-03 12:35:00,5.37,5.39,5.37,5.38,179200.0,4.329,4.3451,4.329,4.337,179200.0
2009-03-03 12:40:00,5.38,5.4,5.38,5.4,286800.0,4.337,4.3532,4.337,4.3532,286800.0
2009-03-03 12:45:00,5.4,5.41,5.39,5.4,81200.0,4.3532,4.3612,4.3451,4.3532,81200.0
2009-03-03 12:50:00,5.4,5.4,5.37,5.37,512000.0,4.3532,4.3532,4.329,4.329,512000.0
2009-03-03 12:55:00,5.38,5.38,5.37,5.37,224000.0,4.337,4.337,4.329,4.329,224000.0
2009-03-03 13:00:00,5.37,5.38,5.37,5.38,67200.0,4.329,4.337,4.329,4.337,67200.0
2009-03-03 13:05:00,5.38,5.38,5.35,5.37,154400.0,4.337,4.337,4.3129,4.329,154400.0
2009-03-03 13:10:00,5.37,5.38,5.36,5.36,78400.0,4.329,4.337,4.3209,4.3209,78400.0
2009-03-03 13:15:00,5.36,5.38,5.36,5.38,181600.0,4.3209,4.337,4.3209,4.337,181600.0
2009-03-03 13:20:00,5.38,5.38,5.35,5.35,433600.0,4.337,4.337,4.3129,4.3129,433600.0
2009-03-03 13:25:00,5.36,5.36,5.32,5.32,225600.0,4.3209,4.3209,4.2887,4.2887,225600.0
2009-03-03 13:30:00,5.32,5.33,5.3,5.3,323200.0,4.2887,4.2967,4.2725,4.2725,323200.0
2009-03-03 13:35:00,5.3,5.31,5.28,5.28,413200.0,4.2725,4.2806,4.2564,4.2564,413200.0
2009-03-03 13:40:00,5.28,5.31,5.28,5.3,217200.0,4.2564,4.2806,4.2564,4.2725,217200.0
2009-03-03 13:45:00,5.31,5.31,5.29,5.3,255600.0,4.2806,4.2806,4.2645,4.2725,255600.0
2009-03-03 13:50:00,5.3,5.32,5.29,5.31,298000.0,4.2725,4.2887,4.2645,4.2806,298000.0
2009-03-03 13:55:00,5.31,5.34,5.31,5.33,284800.0,4.2806,4.3048,4.2806,4.2967,284800.0
2009-03-03 14:00:00,5.33,5.35,5.32,5.34,196000.0,4.2967,4.3129,4.2887,4.3048,196000.0
2009-03-03 14:05:00,5.34,5.35,5.33,5.34,144800.0,4.3048,4.3129,4.2967,4.3048,144800.0
2009-03-03 14:10:00,5.34,5.38,5.34,5.38,595600.0,4.3048,4.337,4.3048,4.337,595600.0
2009-03-03 14:15:00,5.38,5.38,5.35,5.36,206400.0,4.337,4.337,4.3129,4.3209,206400.0
2009-03-03 14:20:00,5.36,5.38,5.35,5.38,236800.0,4.3209,4.337,4.3129,4.337,236800.0
2009-03-03 14:25:00,5.38,5.39,5.36,5.37,156000.0,4.337,4.3451,4.3209,4.329,156000.0
2009-03-03 14:30:00,5.37,5.38,5.35,5.38,284000.0,4.329,4.337,4.3129,4.337,284000.0
2009-03-03 14:35:00,5.38,5.41,5.38,5.4,380400.0,4.337,4.3612,4.337,4.3532,380400.0
2009-03-03 14:40:00,5.4,5.42,5.4,5.41,342800.0,4.3532,4.3693,4.3532,4.3612,342800.0
2009-03-03 14:45:00,5.41,5.42,5.4,5.42,274800.0,4.3612,4.3693,4.3532,4.3693,274800.0
2009-03-03 14:50:00,5.42,5.42,5.4,5.41,196400.0,4.3693,4.3693,4.3532,4.3612,196400.0
2009-03-03 14:55:00,5.41,5.43,5.41,5.43,306000.0,4.3612,4.3773,4.3612,4.3773,306000.0
2009-03-03 15:00:00,5.42,5.43,5.4,5.41,243600.0,4.3693,4.3773,4.3532,4.3612,243600.0
2009-03-03 15:05:00,5.41,5.41,5.38,5.38,290800.0,4.3612,4.3612,4.337,4.337,290800.0
2009-03-03 15:10:00,5.38,5.4,5.36,5.37,364400.0,4.337,4.3532,4.3209,4.329,364400.0
2009-03-03 15:15:00,5.36,5.38,5.36,5.37,327200.0,4.3209,4.337,4.3209,4.329,327200.0
2009-03-03 15:20:00,5.37,5.38,5.35,5.36,455200.0,4.329,4.337,4.3129,4.3209,455200.0
2009-03-03 15:25:00,5.35,5.36,5.35,5.35,393600.0,4.3129,4.3209,4.3129,4.3129,393600.0
2009-03-03 15:30:00,5.35,5.37,5.34,5.37,530000.0,4.3129,4.329,4.3048,4.329,530000.0
2009-03-03 15:35:00,5.37,5.37,5.33,5.33,504000.0,4.329,4.329,4.2967,4.2967,504000.0
2009-03-03 15:40:00,5.33,5.35,5.33,5.34,758000.0,4.2967,4.3129,4.2967,4.3048,758000.0
2009-03-03 15:45:00,5.34,5.36,5.33,5.35,416800.0,4.3048,4.3209,4.2967,4.3129,416800.0
2009-03-03 15:50:00,5.35,5.38,5.35,5.37,538000.0,4.3129,4.337,4.3129,4.329,538000.0
2009-03-03 15:55:00,5.37,5.38,5.35,5.35,906800.0,4.329,4.337,4.3129,4.3129,906800.0
2009-03-04 09:30:00,5.47,5.5,5.38,5.42,362800.0,4.4096,4.4338,4.337,4.3693,362800.0
2009-03-04 09:35:00,5.42,5.43,5.39,5.42,165600.0,4.3693,4.3773,4.3451,4.3693,165600.0
2009-03-04 09:40:00,5.42,5.44,5.41,5.42,193200.0,4.3693,4.3854,4.3612,4.3693,193200.0
2009-03-04 09:45:00,5.42,5.43,5.39,5.42,188000.0,4.3693,4.3773,4.3451,4.3693,188000.0
2009-03-04 09:50:00,5.41,5.42,5.37,5.38,380000.0,4.3612,4.3693,4.329,4.337,380000.0
2009-03-04 09:55:00,5.38,5.39,5.35,5.36,197600.0,4.337,4.3451,4.3129,4.3209,197600.0
2009-03-04 10:00:00,5.37,5.4,5.36,5.39,231200.0,4.329,4.3532,4.3209,4.3451,231200.0
2009-03-04 10:05:00,5.39,5.4,5.37,5.37,156800.0,4.3451,4.3532,4.329,4.329,156800.0
2009-03-04 10:10:00,5.37,5.38,5.35,5.35,254000.0,4.329,4.337,4.3129,4.3129,254000.0
2009-03-04 10:15:00,5.35,5.36,5.32,5.34,292400.0,4.3129,4.3209,4.2887,4.3048,292400.0
2009-03-04 10:20:00,5.33,5.34,5.31,5.32,192800.0,4.2967,4.3048,4.2806,4.2887,192800.0
2009-03-04 10:25:00,5.33,5.34,5.31,5.33,181600.0,4.2967,4.3048,4.2806,4.2967,181600.0
2009-03-04 10:30:00,5.33,5.34,5.32,5.32,156400.0,4.2967,4.3048,4.2887,4.2887,156400.0
2009-03-04 10:35:00,5.33,5.33,5.3,5.32,238000.0,4.2967,4.2967,4.2725,4.2887,238000.0
2009-03-04 10:40:00,5.31,5.37,5.31,5.35,189600.0,4.2806,4.329,4.2806,4.3129,189600.0
2009-03-04 10:45:00,5.35,5.36,5.34,5.35,122000.0,4.3129,4.3209,4.3048,4.3129,122000.0
2009-03-04 10:50:00,5.35,5.37,5.34,5.36,215200.0,4.3129,4.329,4.3048,4.3209,215200.0
2009-03-04 10:55:00,5.36,5.37,5.35,5.35,218000.0,4.3209,4.329,4.3129,4.3129,218000.0
2009-03-04 11:00:00,5.35,5.4,5.35,5.39,372800.0,4.3129,4.3532,4.3129,4.3451,372800.0
2009-03-04 11:05:00,5.39,5.41,5.39,5.4,174800.0,4.3451,4.3612,4.3451,4.3532,174800.0
2009-03-04 11:10:00,5.4,5.41,5.4,5.4,314800.0,4.3532,4.3612,4.3532,4.3532,314800.0
2009-03-04 11:15:00,5.4,5.4,5.39,5.39,160800.0,4.3532,4.3532,4.3451,4.3451,160800.0
2009-03-04 11:20:00,5.39,5.4,5.38,5.4,206000.0,4.3451,4.3532,4.337,4.3532,206000.0
2009-03-04 11:25:00,5.4,5.4,5.39,5.4,165200.0,4.3532,4.3532,4.3451,4.3532,165200.0
2009-03-04 11:30:00,5.4,5.4,5.39,5.4,200000.0,4.3532,4.3532,4.3451,4.3532,200000.0
2009-03-04 11:35:00,5.4,5.4,5.39,5.4,125200.0,4.3532,4.3532,4.3451,4.3532,125200.0
2009-03-04 11:40:00,5.4,5.4,5.39,5.39,98400.0,4.3532,4.3532,4.3451,4.3451,98400.0
2009-03-04 11:45:00,5.39,5.39,5.37,5.38,200800.0,4.3451,4.3451,4.329,4.337,200800.0
2009-03-04 11:50:00,5.38,5.39,5.37,5.38,146400.0,4.337,4.3451,4.329,4.337,146400.0
2009-03-04 11:55:00,5.38,5.4,5.37,5.4,166000.0,4.337,4.3532,4.329,4.3532,166000.0
2009-03-04 12:00:00,5.4,5.4,5.38,5.38,174800.0,4.3532,4.3532,4.337,4.337,174800.0
2009-03-04 12:05:00,5.38,5.38,5.35,5.36,209600.0,4.337,4.337,4.3129,4.3209,209600.0
2009-03-04 12:10:00,5.36,5.37,5.35,5.35,175200.0,4.3209,4.329,4.3129,4.3129,175200.0
2009-03-04 12:15:00,5.35,5.35,5.33,5.33,128400.0,4.3129,4.3129,4.2967,4.2967,128400.0
2009-03-04 12:20:00,5.33,5.35,5.33,5.35,100400.0,4.2967,4.3129,4.2967,4.3129,100400.0
2009-03-04 12:25:00,5.35,5.35,5.34,5.35,103600.0,4.3129,4.3129,4.3048,4.3129,103600.0
2009-03-04 12:30:00,5.35,5.35,5.35,5.35,105200.0,4.3129,4.3129,4.3129,4.3129,105200.0
2009-03-04 12:35:00,5.35,5.37,5.35,5.36,130400.0,4.3129,4.329,4.3129,4.3209,130400.0
2009-03-04 12:40:00,5.37,5.37,5.35,5.35,92800.0,4.329,4.329,4.3129,4.3129,92800.0
2009-03-04 12:45:00,5.35,5.35,5.32,5.33,280400.0,4.3129,4.3129,4.2887,4.2967,280400.0
2009-03-04 12:50:00,5.33,5.35,5.33,5.35,167600.0,4.2967,4.3129,4.2967,4.3129,167600.0
2009-03-04 12:55:00,5.35,5.35,5.33,5.35,111200.0,4.3129,4.3129,4.2967,4.3129,111200.0
2009-03-04 13:00:00,5.35,5.36,5.34,5.34,149600.0,4.3129,4.3209,4.3048,4.3048,149600.0
2009-03-04 13:05:00,5.34,5.35,5.32,5.35,113200.0,4.3048,4.3129,4.2887,4.3129,113200.0
2009-03-04 13:10:00,5.35,5.36,5.35,5.35,82800.0,4.3129,4.3209,4.3129,4.3129,82800.0
2009-03-04 13:15:00,5.35,5.37,5.34,5.36,160800.0,4.3129,4.329,4.3048,4.3209,160800.0
2009-03-04 13:20:00,5.37,5.38,5.36,5.37,85600.0,4.329,4.337,4.3209,4.329,85600.0
2009-03-04 13:25:00,5.37,5.39,5.37,5.37,90000.0,4.329,4.3451,4.329,4.329,90000.0
2009-03-04 13:30:00,5.37,5.4,5.37,5.39,200800.0,4.329,4.3532,4.329,4.3451,200800.0
2009-03-04 13:35:00,5.39,5.39,5.37,5.37,256800.0,4.3451,4.3451,4.329,4.329,256800.0
2009-03-04 13:40:00,5.38,5.39,5.38,5.39,116000.0,4.337,4.3451,4.337,4.3451,116000.0
2009-03-04 13:45:00,5.39,5.4,5.38,5.4,177200.0,4.3451,4.3532,4.337,4.3532,177200.0
2009-03-04 13:50:00,5.4,5.4,5.39,5.4,152400.0,4.3532,4.3532,4.3451,4.3532,152400.0
2009-03-04 13:55:00,5.4,5.4,5.38,5.38,119600.0,4.3532,4.3532,4.337,4.337,119600.0
2009-03-04 14:00:00,5.38,5.4,5.38,5.4,290800.0,4.337,4.3532,4.337,4.3532,290800.0
2009-03-04 14:05:00,5.4,5.41,5.4,5.41,353600.0,4.3532,4.3612,4.3532,4.3612,353600.0
2009-03-04 14:10:00,5.4,5.4,5.4,5.4,205200.0,4.3532,4.3532,4.3532,4.3532,205200.0
2009-03-04 14:15:00,5.4,5.41,5.4,5.41,248400.0,4.3532,4.3612,4.3532,4.3612,248400.0
2009-03-04 14:20:00,5.4,5.41,5.4,5.41,162800.0,4.3532,4.3612,4.3532,4.3612,162800.0
2009-03-04 14:25:00,5.4,5.41,5.39,5.4,253600.0,4.3532,4.3612,4.3451,4.3532,253600.0
2009-03-04 14:30:00,5.4,5.41,5.39,5.4,179600.0,4.3532,4.3612,4.3451,4.3532,179600.0
2009-03-04 14:35:00,5.41,5.42,5.4,5.41,462800.0,4.3612,4.3693,4.3532,4.3612,462800.0
2009-03-04 14:40:00,5.41,5.41,5.4,5.41,239200.0,4.3612,4.3612,4.3532,4.3612,239200.0
2009-03-04 14:45:00,5.41,5.43,5.41,5.43,670000.0,4.3612,4.3773,4.3612,4.3773,670000.0
2009-03-04 14:50:00,5.43,5.46,5.43,5.46,606400.0,4.3773,4.4015,4.3773,4.4015,606400.0
2009-03-04 14:55:00,5.46,5.48,5.45,5.47,514800.0,4.4015,4.4177,4.3935,4.4096,514800.0
2009-03-04 15:00:00,5.47,5.47,5.46,5.47,474400.0,4.4096,4.4096,4.4015,4.4096,474400.0
2009-03-04 15:05:00,5.47,5.47,5.46,5.47,628800.0,4.4096,4.4096,4.4015,4.4096,628800.0
2009-03-04 15:10:00,5.47,5.49,5.47,5.47,763600.0,4.4096,4.4257,4.4096,4.4096,763600.0
2009-03-04 15:15:00,5.47,5.49,5.46,5.48,715200.0,4.4096,4.4257,4.4015,4.4177,715200.0
2009-03-04 15:20:00,5.48,5.49,5.46,5.48,346400.0,4.4177,4.4257,4.4015,4.4177,346400.0
2009-03-04 15:25:00,5.48,5.49,5.47,5.47,386800.0,4.4177,4.4257,4.4096,4.4096,386800.0
2009-03-04 15:30:00,5.47,5.48,5.45,5.45,294000.0,4.4096,4.4177,4.3935,4.3935,294000.0
2009-03-04 15:35:00,5.45,5.46,5.43,5.45,785600.0,4.3935,4.4015,4.3773,4.3935,785600.0
2009-03-04 15:40:00,5.45,5.47,5.44,5.47,739200.0,4.3935,4.4096,4.3854,4.4096,739200.0
2009-03-04 15:45:00,5.46,5.47,5.43,5.45,1698800.0,4.4015,4.4096,4.3773,4.3935,1698800.0
2009-03-04 15:50:00,5.45,5.45,5.44,5.44,1536000.0,4.3935,4.3935,4.3854,4.3854,1536000.0
2009-03-04 15:55:00,5.44,5.44,5.41,5.42,809600.0,4.3854,4.3854,4.3612,4.3693,809600.0
2009-03-05 09:30:00,5.3,5.51,5.25,5.43,850000.0,4.2725,4.4418,4.2322,4.3773,850000.0
2009-03-05 09:35:00,5.44,5.62,5.44,5.6,758400.0,4.3854,4.5305,4.3854,4.5144,758400.0
2009-03-05 09:40:00,5.59,5.66,5.58,5.61,839200.0,4.5063,4.5628,4.4983,4.5224,839200.0
2009-03-05 09:45:00,5.61,5.67,5.61,5.66,1016400.0,4.5224,4.5708,4.5224,4.5628,1016400.0
2009-03-05 09:50:00,5.65,5.65,5.6,5.63,563200.0,4.5547,4.5547,4.5144,4.5386,563200.0
2009-03-05 09:55:00,5.63,5.64,5.6,5.62,575200.0,4.5386,4.5466,4.5144,4.5305,575200.0
2009-03-05 10:00:00,5.63,5.64,5.61,5.61,411600.0,4.5386,4.5466,4.5224,4.5224,411600.0
2009-03-05 10:05:00,5.61,5.62,5.58,5.59,464800.0,4.5224,4.5305,4.4983,4.5063,464800.0
2009-03-05 10:10:00,5.59,5.59,5.53,5.53,336000.0,4.5063,4.5063,4.458,4.458,336000.0
2009-03-05 10:15:00,5.53,5.59,5.53,5.59,632800.0,4.458,4.5063,4.458,4.5063,632800.0
2009-03-05 10:20:00,5.59,5.59,5.53,5.55,444000.0,4.5063,4.5063,4.458,4.4741,444000.0
2009-03-05 10:25:00,5.55,5.55,5.53,5.54,306800.0,4.4741,4.4741,4.458,4.466,306800.0
2009-03-05 10:30:00,5.54,5.54,5.51,5.53,431200.0,4.466,4.466,4.4418,4.458,431200.0
2009-03-05 10:35:00,5.53,5.54,5.51,5.52,312400.0,4.458,4.466,4.4418,4.4499,312400.0
2009-03-05 10:40:00,5.52,5.52,5.49,5.49,923200.0,4.4499,4.4499,4.4257,4.4257,923200.0
2009-03-05 10:45:00,5.49,5.5,5.46,5.46,437200.0,4.4257,4.4338,4.4015,4.4015,437200.0
2009-03-05 10:50:00,5.46,5.47,5.44,5.47,413200.0,4.4015,4.4096,4.3854,4.4096,413200.0
2009-03-05 10:55:00,5.47,5.47,5.45,5.45,187600.0,4.4096,4.4096,4.3935,4.3935,187600.0
2009-03-05 11:00:00,5.45,5.46,5.43,5.43,170400.0,4.3935,4.4015,4.3773,4.3773,170400.0
2009-03-05 11:05:00,5.43,5.45,5.43,5.44,308400.0,4.3773,4.3935,4.3773,4.3854,308400.0
2009-03-05 11:10:00,5.44,5.46,5.43,5.44,225600.0,4.3854,4.4015,4.3773,4.3854,225600.0
2009-03-05 11:15:00,5.44,5.44,5.38,5.39,772400.0,4.3854,4.3854,4.337,4.3451,772400.0
2009-03-05 11:20:00,5.39,5.41,5.38,5.4,313600.0,4.3451,4.3612,4.337,4.3532,313600.0
2009-03-05 11:25:00,5.41,5.41,5.38,5.38,199600.0,4.3612,4.3612,4.337,4.337,199600.0
2009-03-05 11:30:00,5.38,5.38,5.35,5.36,330800.0,4.337,4.337,4.3129,4.3209,330800.0
2009-03-05 11:35:00,5.36,5.39,5.36,5.39,344000.0,4.3209,4.3451,4.3209,4.3451,344000.0
2009-03-05 11:40:00,5.39,5.39,5.38,5.39,320400.0,4.3451,4.3451,4.337,4.3451,320400.0
2009-03-05 11:45:00,5.39,5.4,5.38,5.38,158800.0,4.3451,4.3532,4.337,4.337,158800.0
2009-03-05 11:50:00,5.38,5.39,5.37,5.37,115200.0,4.337,4.3451,4.329,4.329,115200.0
2009-03-05 11:55:00,5.37,5.38,5.37,5.38,144000.0,4.329,4.337,4.329,4.337,144000.0
2009-03-05 12:00:00,5.38,5.38,5.35,5.37,149600.0,4.337,4.337,4.3129,4.329,149600.0
2009-03-05 12:05:00,5.37,5.38,5.36,5.36,200800.0,4.329,4.337,4.3209,4.3209,200800.0
2009-03-05 12:10:00,5.36,5.36,5.34,5.34,188000.0,4.3209,4.3209,4.3048,4.3048,188000.0
2009-03-05 12:15:00,5.34,5.35,5.33,5.35,209200.0,4.3048,4.3129,4.2967,4.3129,209200.0
2009-03-05 12:20:00,5.35,5.39,5.35,5.38,258000.0,4.3129,4.3451,4.3129,4.337,258000.0
2009-03-05 12:25:00,5.38,5.39,5.38,5.39,94000.0,4.337,4.3451,4.337,4.3451,94000.0
2009-03-05 12:30:00,5.39,5.39,5.38,5.39,96000.0,4.3451,4.3451,4.337,4.3451,96000.0
2009-03-05 12:35:00,5.39,5.42,5.39,5.42,219200.0,4.3451,4.3693,4.3451,4.3693,219200.0
2009-03-05 12:40:00,5.42,5.44,5.42,5.44,286000.0,4.3693,4.3854,4.3693,4.3854,286000.0
2009-03-05 12:45:00,5.44,5.45,5.41,5.41,178400.0,4.3854,4.3935,4.3612,4.3612,178400.0
2009-03-05 12:50:00,5.41,5.42,5.41,5.42,80400.0,4.3612,4.3693,4.3612,4.3693,80400.0
2009-03-05 12:55:00,5.42,5.42,5.39,5.4,125200.0,4.3693,4.3693,4.3451,4.3532,125200.0
2009-03-05 13:00:00,5.4,5.41,5.39,5.41,177600.0,4.3532,4.3612,4.3451,4.3612,177600.0
2009-03-05 13:05:00,5.41,5.45,5.41,5.45,164800.0,4.3612,4.3935,4.3612,4.3935,164800.0
2009-03-05 13:10:00,5.45,5.46,5.44,5.46,187600.0,4.3935,4.4015,4.3854,4.4015,187600.0
2009-03-05 13:15:00,5.46,5.47,5.45,5.46,104800.0,4.4015,4.4096,4.3935,4.4015,104800.0
2009-03-05 13:20:00,5.46,5.47,5.43,5.43,236800.0,4.4015,4.4096,4.3773,4.3773,236800.0
2009-03-05 13:25:00,5.43,5.44,5.43,5.43,121200.0,4.3773,4.3854,4.3773,4.3773,121200.0
2009-03-05 13:30:00,5.43,5.43,5.41,5.41,191200.0,4.3773,4.3773,4.3612,4.3612,191200.0
2009-03-05 13:35:00,5.41,5.41,5.4,5.4,123600.0,4.3612,4.3612,4.3532,4.3532,123600.0
2009-03-05 13:40:00,5.4,5.41,5.38,5.38,200800.0,4.3532,4.3612,4.337,4.337,200800.0
2009-03-05 13:45:00,5.38,5.4,5.38,5.38,158400.0,4.337,4.3532,4.337,4.337,158400.0
2009-03-05 13:50:00,5.38,5.38,5.37,5.38,191200.0,4.337,4.337,4.329,4.337,191200.0
2009-03-05 13:55:00,5.38,5.41,5.38,5.41,187600.0,4.337,4.3612,4.337,4.3612,187600.0
2009-03-05 14:00:00,5.41,5.41,5.39,5.41,275600.0,4.3612,4.3612,4.3451,4.3612,275600.0
2009-03-05 14:05:00,5.41,5.41,5.38,5.38,291200.0,4.3612,4.3612,4.337,4.337,291200.0
2009-03-05 14:10:00,5.38,5.38,5.34,5.36,189200.0,4.337,4.337,4.3048,4.3209,189200.0
2009-03-05 14:15:00,5.36,5.37,5.35,5.37,221200.0,4.3209,4.329,4.3129,4.329,221200.0
2009-03-05 14:20:00,5.37,5.37,5.33,5.35,470000.0,4.329,4.329,4.2967,4.3129,470000.0
2009-03-05 14:25:00,5.35,5.36,5.34,5.34,170400.0,4.3129,4.3209,4.3048,4.3048,170400.0
2009-03-05 14:30:00,5.34,5.37,5.34,5.36,288400.0,4.3048,4.329,4.3048,4.3209,288400.0
2009-03-05 14:35:00,5.36,5.38,5.36,5.36,208800.0,4.3209,4.337,4.3209,4.3209,208800.0
2009-03-05 14:40:00,5.36,5.37,5.35,5.35,160000.0,4.3209,4.329,4.3129,4.3129,160000.0
2009-03-05 14:45:00,5.35,5.36,5.34,5.35,266400.0,4.3129,4.3209,4.3048,4.3129,266400.0
2009-03-05 14:50:00,5.35,5.35,5.34,5.34,161600.0,4.3129,4.3129,4.3048,4.3048,161600.0
2009-03-05 14:55:00,5.34,5.35,5.31,5.31,490400.0,4.3048,4.3129,4.2806,4.2806,490400.0
2009-03-05 15:00:00,5.31,5.34,5.31,5.33,406800.0,4.2806,4.3048,4.2806,4.2967,406800.0
2009-03-05 15:05:00,5.33,5.36,5.32,5.35,325600.0,4.2967,4.3209,4.2887,4.3129,325600.0
2009-03-05 15:10:00,5.35,5.36,5.35,5.36,262400.0,4.3129,4.3209,4.3129,4.3209,262400.0
2009-03-05 15:15:00,5.36,5.38,5.35,5.35,301600.0,4.3209,4.337,4.3129,4.3129,301600.0
2009-03-05 15:20:00,5.35,5.37,5.34,5.34,341600.0,4.3129,4.329,4.3048,4.3048,341600.0
2009-03-05 15:25:00,5.34,5.35,5.33,5.34,358800.0,4.3048,4.3129,4.2967,4.3048,358800.0
2009-03-05 15:30:00,5.34,5.35,5.33,5.34,675600.0,4.3048,4.3129,4.2967,4.3048,675600.0
2009-03-05 15:35:00,5.34,5.35,5.32,5.34,852400.0,4.3048,4.3129,4.2887,4.3048,852400.0
2009-03-05 15:40:00,5.35,5.37,5.33,5.37,1236000.0,4.3129,4.329,4.2967,4.329,1236000.0
2009-03-05 15:45:00,5.37,5.4,5.36,5.39,663600.0,4.329,4.3532,4.3209,4.3451,663600.0
2009-03-05 15:50:00,5.39,5.39,5.38,5.38,907200.0,4.3451,4.3451,4.337,4.337,907200.0
2009-03-05 15:55:00,5.38,5.39,5.38,5.38,1063200.0,4.337,4.3451,4.337,4.337,1063200.0
2009-03-06 09:30:00,5.42,5.47,5.36,5.43,295600.0,4.3693,4.4096,4.3209,4.3773,295600.0
2009-03-06 09:35:00,5.43,5.43,5.38,5.39,212000.0,4.3773,4.3773,4.337,4.3451,212000.0
2009-03-06 09:40:00,5.39,5.48,5.36,5.45,743600.0,4.3451,4.4177,4.3209,4.3935,743600.0
2009-03-06 09:45:00,5.45,5.47,5.42,5.42,621600.0,4.3935,4.4096,4.3693,4.3693,621600.0
2009-03-06 09:50:00,5.42,5.43,5.36,5.36,764400.0,4.3693,4.3773,4.3209,4.3209,764400.0
2009-03-06 09:55:00,5.35,5.37,5.31,5.31,371200.0,4.3129,4.329,4.2806,4.2806,371200.0
2009-03-06 10:00:00,5.32,5.35,5.3,5.3,853200.0,4.2887,4.3129,4.2725,4.2725,853200.0
2009-03-06 10:05:00,5.3,5.34,5.3,5.33,375600.0,4.2725,4.3048,4.2725,4.2967,375600.0
2009-03-06 10:10:00,5.32,5.34,5.3,5.31,354800.0,4.2887,4.3048,4.2725,4.2806,354800.0
2009-03-06 10:15:00,5.31,5.31,5.28,5.29,403600.0,4.2806,4.2806,4.2564,4.2645,403600.0
2009-03-06 10:20:00,5.29,5.32,5.28,5.3,261600.0,4.2645,4.2887,4.2564,4.2725,261600.0
2009-03-06 10:25:00,5.3,5.34,5.3,5.31,350800.0,4.2725,4.3048,4.2725,4.2806,350800.0
2009-03-06 10:30:00,5.31,5.32,5.28,5.28,345600.0,4.2806,4.2887,4.2564,4.2564,345600.0
2009-03-06 10:35:00,5.28,5.28,5.25,5.25,530400.0,4.2564,4.2564,4.2322,4.2322,530400.0
2009-03-06 10:40:00,5.25,5.27,5.25,5.27,231200.0,4.2322,4.2484,4.2322,4.2484,231200.0
2009-03-06 10:45:00,5.27,5.27,5.24,5.24,279200.0,4.2484,4.2484,4.2242,4.2242,279200.0
2009-03-06 10:50:00,5.24,5.24,5.21,5.21,233600.0,4.2242,4.2242,4.2,4.2,233600.0
2009-03-06 10:55:00,5.22,5.26,5.22,5.25,592000.0,4.2081,4.2403,4.2081,4.2322,592000.0
2009-03-06 11:00:00,5.26,5.29,5.25,5.28,391600.0,4.2403,4.2645,4.2322,4.2564,391600.0
2009-03-06 11:05:00,5.28,5.32,5.28,5.32,396400.0,4.2564,4.2887,4.2564,4.2887,396400.0
2009-03-06 11:10:00,5.31,5.34,5.31,5.32,236400.0,4.2806,4.3048,4.2806,4.2887,236400.0
2009-03-06 11:15:00,5.33,5.34,5.31,5.32,266800.0,4.2967,4.3048,4.2806,4.2887,266800.0
2009-03-06 11:20:00,5.32,5.33,5.31,5.33,406000.0,4.2887,4.2967,4.2806,4.2967,406000.0
2009-03-06 11:25:00,5.33,5.35,5.33,5.35,345200.0,4.2967,4.3129,4.2967,4.3129,345200.0
2009-03-06 11:30:00,5.35,5.39,5.34,5.38,294400.0,4.3129,4.3451,4.3048,4.337,294400.0
2009-03-06 11:35:00,5.38,5.39,5.35,5.35,153200.0,4.337,4.3451,4.3129,4.3129,153200.0
2009-03-06 11:40:00,5.36,5.36,5.34,5.35,192400.0,4.3209,4.3209,4.3048,4.3129,192400.0
2009-03-06 11:45:00,5.34,5.36,5.34,5.35,230000.0,4.3048,4.3209,4.3048,4.3129,230000.0
2009-03-06 11:50:00,5.35,5.38,5.35,5.37,279200.0,4.3129,4.337,4.3129,4.329,279200.0
2009-03-06 11:55:00,5.37,5.39,5.36,5.36,244800.0,4.329,4.3451,4.3209,4.3209,244800.0
2009-03-06 12:00:00,5.36,5.4,5.36,5.37,226800.0,4.3209,4.3532,4.3209,4.329,226800.0
2009-03-06 12:05:00,5.37,5.38,5.36,5.36,129600.0,4.329,4.337,4.3209,4.3209,129600.0
2009-03-06 12:10:00,5.36,5.36,5.33,5.35,180400.0,4.3209,4.3209,4.2967,4.3129,180400.0
2009-03-06 12:15:00,5.35,5.38,5.35,5.37,495200.0,4.3129,4.337,4.3129,4.329,495200.0
2009-03-06 12:20:00,5.37,5.38,5.35,5.35,249600.0,4.329,4.337,4.3129,4.3129,249600.0
2009-03-06 12:25:00,5.35,5.35,5.33,5.33,141600.0,4.3129,4.3129,4.2967,4.2967,141600.0
2009-03-06 12:30:00,5.33,5.34,5.32,5.33,167600.0,4.2967,4.3048,4.2887,4.2967,167600.0
2009-03-06 12:35:00,5.33,5.33,5.32,5.33,204000.0,4.2967,4.2967,4.2887,4.2967,204000.0
2009-03-06 12:40:00,5.33,5.34,5.31,5.31,195200.0,4.2967,4.3048,4.2806,4.2806,195200.0
2009-03-06 12:45:00,5.31,5.32,5.28,5.29,533200.0,4.2806,4.2887,4.2564,4.2645,533200.0
2009-03-06 12:50:00,5.29,5.3,5.29,5.29,140000.0,4.2645,4.2725,4.2645,4.2645,140000.0
2009-03-06 12:55:00,5.29,5.33,5.28,5.33,148000.0,4.2645,4.2967,4.2564,4.2967,148000.0
2009-03-06 13:00:00,5.33,5.33,5.31,5.33,210000.0,4.2967,4.2967,4.2806,4.2967,210000.0
2009-03-06 13:05:00,5.33,5.34,5.31,5.32,178800.0,4.2967,4.3048,4.2806,4.2887,178800.0
2009-03-06 13:10:00,5.31,5.33,5.3,5.31,181200.0,4.2806,4.2967,4.2725,4.2806,181200.0
2009-03-06 13:15:00,5.3,5.32,5.3,5.31,337600.0,4.2725,4.2887,4.2725,4.2806,337600.0
2009-03-06 13:20:00,5.3,5.31,5.29,5.31,170400.0,4.2725,4.2806,4.2645,4.2806,170400.0
2009-03-06 13:25:00,5.3,5.31,5.29,5.3,100800.0,4.2725,4.2806,4.2645,4.2725,100800.0
2009-03-06 13:30:00,5.29,5.3,5.29,5.3,202400.0,4.2645,4.2725,4.2645,4.2725,202400.0
2009-03-06 13:35:00,5.3,5.31,5.3,5.3,205600.0,4.2725,4.2806,4.2725,4.2725,205600.0
2009-03-06 13:40:00,5.3,5.31,5.28,5.28,462000.0,4.2725,4.2806,4.2564,4.2564,462000.0
2009-03-06 13:45:00,5.28,5.29,5.27,5.28,197200.0,4.2564,4.2645,4.2484,4.2564,197200.0
2009-03-06 13:50:00,5.28,5.31,5.28,5.31,244400.0,4.2564,4.2806,4.2564,4.2806,244400.0
2009-03-06 13:55:00,5.31,5.32,5.3,5.31,270800.0,4.2806,4.2887,4.2725,4.2806,270800.0
2009-03-06 14:00:00,5.31,5.35,5.31,5.32,430000.0,4.2806,4.3129,4.2806,4.2887,430000.0
2009-03-06 14:05:00,5.32,5.35,5.32,5.34,336800.0,4.2887,4.3129,4.2887,4.3048,336800.0
2009-03-06 14:10:00,5.34,5.35,5.33,5.35,676400.0,4.3048,4.3129,4.2967,4.3129,676400.0
2009-03-06 14:15:00,5.35,5.35,5.3,5.31,402800.0,4.3129,4.3129,4.2725,4.2806,402800.0
2009-03-06 14:20:00,5.31,5.31,5.29,5.29,223200.0,4.2806,4.2806,4.2645,4.2645,223200.0
2009-03-06 14:25:00,5.29,5.3,5.28,5.29,311200.0,4.2645,4.2725,4.2564,4.2645,311200.0
2009-03-06 14:30:00,5.29,5.3,5.27,5.29,366800.0,4.2645,4.2725,4.2484,4.2645,366800.0
2009-03-06 14:35:00,5.29,5.3,5.27,5.3,401600.0,4.2645,4.2725,4.2484,4.2725,401600.0
2009-03-06 14:40:00,5.3,5.3,5.25,5.27,294800.0,4.2725,4.2725,4.2322,4.2484,294800.0
2009-03-06 14:45:00,5.27,5.29,5.26,5.28,368400.0,4.2484,4.2645,4.2403,4.2564,368400.0
2009-03-06 14:50:00,5.28,5.29,5.27,5.27,577600.0,4.2564,4.2645,4.2484,4.2484,577600.0
2009-03-06 14:55:00,5.27,5.28,5.25,5.25,350000.0,4.2484,4.2564,4.2322,4.2322,350000.0
2009-03-06 15:00:00,5.25,5.25,5.22,5.24,586800.0,4.2322,4.2322,4.2081,4.2242,586800.0
2009-03-06 15:05:00,5.24,5.24,5.22,5.23,467200.0,4.2242,4.2242,4.2081,4.2161,467200.0
2009-03-06 15:10:00,5.23,5.24,5.22,5.23,530000.0,4.2161,4.2242,4.2081,4.2161,530000.0
2009-03-06 15:15:00,5.23,5.27,5.23,5.26,860000.0,4.2161,4.2484,4.2161,4.2403,860000.0
2009-03-06 15:20:00,5.26,5.26,5.24,5.24,276400.0,4.2403,4.2403,4.2242,4.2242,276400.0
2009-03-06 15:25:00,5.24,5.27,5.24,5.27,478800.0,4.2242,4.2484,4.2242,4.2484,478800.0
2009-03-06 15:30:00,5.26,5.3,5.26,5.3,450000.0,4.2403,4.2725,4.2403,4.2725,450000.0
2009-03-06 15:35:00,5.3,5.3,5.28,5.28,606800.0,4.2725,4.2725,4.2564,4.2564,606800.0
2009-03-06 15:40:00,5.28,5.35,5.28,5.34,949600.0,4.2564,4.3129,4.2564,4.3048,949600.0
2009-03-06 15:45:00,5.34,5.37,5.33,5.35,1310800.0,4.3048,4.329,4.2967,4.3129,1310800.0
2009-03-06 15:50:00,5.34,5.36,5.34,5.36,966000.0,4.3048,4.3209,4.3048,4.3209,966000.0
2009-03-06 15:55:00,5.36,5.39,5.36,5.37,951600.0,4.3209,4.3451,4.3209,4.329,951600.0
2009-03-09 09:30:00,5.33,5.43,5.29,5.42,220400.0,4.2967,4.3773,4.2645,4.3693,220400.0
2009-03-09 09:35:00,5.43,5.5,5.43,5.45,230000.0,4.3773,4.4338,4.3773,4.3935,230000.0
2009-03-09 09:40:00,5.45,5.51,5.43,5.46,374000.0,4.3935,4.4418,4.3773,4.4015,374000.0
2009-03-09 09:45:00,5.46,5.46,5.44,5.45,196000.0,4.4015,4.4015,4.3854,4.3935,196000.0
2009-03-09 09:50:00,5.45,5.45,5.42,5.42,259200.0,4.3935,4.3935,4.3693,4.3693,259200.0
2009-03-09 09:55:00,5.42,5.45,5.41,5.43,308800.0,4.3693,4.3935,4.3612,4.3773,308800.0
2009-03-09 10:00:00,5.43,5.47,5.42,5.47,382400.0,4.3773,4.4096,4.3693,4.4096,382400.0
2009-03-09 10:05:00,5.47,5.52,5.47,5.5,382800.0,4.4096,4.4499,4.4096,4.4338,382800.0
2009-03-09 10:10:00,5.5,5.51,5.49,5.5,289600.0,4.4338,4.4418,4.4257,4.4338,289600.0
2009-03-09 10:15:00,5.5,5.51,5.49,5.51,274400.0,4.4338,4.4418,4.4257,4.4418,274400.0
2009-03-09 10:20:00,5.51,5.51,5.5,5.51,190400.0,4.4418,4.4418,4.4338,4.4418,190400.0
2009-03-09 10:25:00,5.51,5.51,5.47,5.47,127200.0,4.4418,4.4418,4.4096,4.4096,127200.0
2009-03-09 10:30:00,5.47,5.49,5.46,5.48,201200.0,4.4096,4.4257,4.4015,4.4177,201200.0
2009-03-09 10:35:00,5.48,5.48,5.47,5.48,277600.0,4.4177,4.4177,4.4096,4.4177,277600.0
2009-03-09 10:40:00,5.48,5.49,5.48,5.49,114400.0,4.4177,4.4257,4.4177,4.4257,114400.0
2009-03-09 10:45:00,5.49,5.5,5.49,5.5,191200.0,4.4257,4.4338,4.4257,4.4338,191200.0
2009-03-09 10:50:00,5.49,5.49,5.47,5.48,290000.0,4.4257,4.4257,4.4096,4.4177,290000.0
2009-03-09 10:55:00,5.48,5.48,5.46,5.47,187200.0,4.4177,4.4177,4.4015,4.4096,187200.0
2009-03-09 11:00:00,5.47,5.48,5.46,5.46,310800.0,4.4096,4.4177,4.4015,4.4015,310800.0
2009-03-09 11:05:00,5.46,5.48,5.45,5.47,363200.0,4.4015,4.4177,4.3935,4.4096,363200.0
2009-03-09 11:10:00,5.47,5.49,5.45,5.47,892800.0,4.4096,4.4257,4.3935,4.4096,892800.0
2009-03-09 11:15:00,5.47,5.5,5.46,5.46,256000.0,4.4096,4.4338,4.4015,4.4015,256000.0
2009-03-09 11:20:00,5.46,5.48,5.45,5.48,257600.0,4.4015,4.4177,4.3935,4.4177,257600.0
2009-03-09 11:25:00,5.48,5.5,5.47,5.49,188800.0,4.4177,4.4338,4.4096,4.4257,188800.0
2009-03-09 11:30:00,5.49,5.5,5.48,5.5,158400.0,4.4257,4.4338,4.4177,4.4338,158400.0
2009-03-09 11:35:00,5.5,5.51,5.49,5.5,236800.0,4.4338,4.4418,4.4257,4.4338,236800.0
2009-03-09 11:40:00,5.5,5.51,5.48,5.51,247200.0,4.4338,4.4418,4.4177,4.4418,247200.0
2009-03-09 11:45:00,5.51,5.52,5.5,5.51,298800.0,4.4418,4.4499,4.4338,4.4418,298800.0
2009-03-09 11:50:00,5.51,5.51,5.49,5.5,365600.0,4.4418,4.4418,4.4257,4.4338,365600.0
2009-03-09 11:55:00,5.5,5.53,5.49,5.51,499200.0,4.4338,4.458,4.4257,4.4418,499200.0
2009-03-09 12:00:00,5.51,5.52,5.5,5.51,218400.0,4.4418,4.4499,4.4338,4.4418,218400.0
2009-03-09 12:05:00,5.51,5.51,5.5,5.51,317200.0,4.4418,4.4418,4.4338,4.4418,317200.0
2009-03-09 12:10:00,5.51,5.54,5.5,5.53,418800.0,4.4418,4.466,4.4338,4.458,418800.0
2009-03-09 12:15:00,5.53,5.53,5.51,5.51,166400.0,4.458,4.458,4.4418,4.4418,166400.0
2009-03-09 12:20:00,5.51,5.53,5.51,5.52,188400.0,4.4418,4.458,4.4418,4.4499,188400.0
2009-03-09 12:25:00,5.52,5.53,5.51,5.52,337600.0,4.4499,4.458,4.4418,4.4499,337600.0
2009-03-09 12:30:00,5.52,5.53,5.51,5.53,400800.0,4.4499,4.458,4.4418,4.458,400800.0
2009-03-09 12:35:00,5.53,5.53,5.5,5.5,232800.0,4.458,4.458,4.4338,4.4338,232800.0
2009-03-09 12:40:00,5.5,5.51,5.5,5.51,252000.0,4.4338,4.4418,4.4338,4.4418,252000.0
2009-03-09 12:45:00,5.51,5.51,5.5,5.51,147200.0,4.4418,4.4418,4.4338,4.4418,147200.0
2009-03-09 12:50:00,5.51,5.51,5.5,5.5,455600.0,4.4418,4.4418,4.4338,4.4338,455600.0
2009-03-09 12:55:00,5.5,5.51,5.5,5.5,185600.0,4.4338,4.4418,4.4338,4.4338,185600.0
2009-03-09 13:00:00,5.5,5.5,5.48,5.48,674800.0,4.4338,4.4338,4.4177,4.4177,674800.0
2009-03-09 13:05:00,5.48,5.49,5.44,5.46,517600.0,4.4177,4.4257,4.3854,4.4015,517600.0
2009-03-09 13:10:00,5.45,5.46,5.44,5.44,268000.0,4.3935,4.4015,4.3854,4.3854,268000.0
2009-03-09 13:15:00,5.44,5.45,5.44,5.45,383200.0,4.3854,4.3935,4.3854,4.3935,383200.0
2009-03-09 13:20:00,5.45,5.45,5.41,5.42,226000.0,4.3935,4.3935,4.3612,4.3693,226000.0
2009-03-09 13:25:00,5.42,5.43,5.41,5.43,116400.0,4.3693,4.3773,4.3612,4.3773,116400.0
2009-03-09 13:30:00,5.43,5.43,5.42,5.43,186800.0,4.3773,4.3773,4.3693,4.3773,186800.0
2009-03-09 13:35:00,5.43,5.43,5.42,5.43,319600.0,4.3773,4.3773,4.3693,4.3773,319600.0
2009-03-09 13:40:00,5.43,5.45,5.43,5.45,247600.0,4.3773,4.3935,4.3773,4.3935,247600.0
2009-03-09 13:45:00,5.45,5.46,5.45,5.46,140000.0,4.3935,4.4015,4.3935,4.4015,140000.0
2009-03-09 13:50:00,5.47,5.49,5.46,5.47,356800.0,4.4096,4.4257,4.4015,4.4096,356800.0
2009-03-09 13:55:00,5.46,5.49,5.46,5.47,161200.0,4.4015,4.4257,4.4015,4.4096,161200.0
2009-03-09 14:00:00,5.47,5.51,5.46,5.5,659200.0,4.4096,4.4418,4.4015,4.4338,659200.0
2009-03-09 14:05:00,5.5,5.52,5.5,5.51,496400.0,4.4338,4.4499,4.4338,4.4418,496400.0
2009-03-09 14:10:00,5.51,5.51,5.49,5.5,369600.0,4.4418,4.4418,4.4257,4.4338,369600.0
2009-03-09 14:15:00,5.5,5.5,5.49,5.5,211600.0,4.4338,4.4338,4.4257,4.4338,211600.0
2009-03-09 14:20:00,5.5,5.5,5.48,5.49,382800.0,4.4338,4.4338,4.4177,4.4257,382800.0
2009-03-09 14:25:00,5.49,5.5,5.49,5.49,316000.0,4.4257,4.4338,4.4257,4.4257,316000.0
2009-03-09 14:30:00,5.49,5.49,5.48,5.49,396400.0,4.4257,4.4257,4.4177,4.4257,396400.0
2009-03-09 14:35:00,5.49,5.5,5.47,5.5,401600.0,4.4257,4.4338,4.4096,4.4338,401600.0
2009-03-09 14:40:00,5.49,5.5,5.49,5.49,236800.0,4.4257,4.4338,4.4257,4.4257,236800.0
2009-03-09 14:45:00,5.49,5.51,5.49,5.5,320000.0,4.4257,4.4418,4.4257,4.4338,320000.0
2009-03-09 14:50:00,5.5,5.51,5.49,5.49,234800.0,4.4338,4.4418,4.4257,4.4257,234800.0
2009-03-09 14:55:00,5.49,5.5,5.48,5.49,358800.0,4.4257,4.4338,4.4177,4.4257,358800.0
2009-03-09 15:00:00,5.49,5.51,5.49,5.49,450800.0,4.4257,4.4418,4.4257,4.4257,450800.0
2009-03-09 15:05:00,5.49,5.49,5.47,5.49,482400.0,4.4257,4.4257,4.4096,4.4257,482400.0
2009-03-09 15:10:00,5.49,5.49,5.45,5.47,376800.0,4.4257,4.4257,4.3935,4.4096,376800.0
2009-03-09 15:15:00,5.46,5.47,5.45,5.46,524400.0,4.4015,4.4096,4.3935,4.4015,524400.0
2009-03-09 15:20:00,5.46,5.47,5.46,5.46,538400.0,4.4015,4.4096,4.4015,4.4015,538400.0
2009-03-09 15:25:00,5.46,5.47,5.44,5.46,664800.0,4.4015,4.4096,4.3854,4.4015,664800.0
2009-03-09 15:30:00,5.46,5.47,5.44,5.46,623600.0,4.4015,4.4096,4.3854,4.4015,623600.0
2009-03-09 15:35:00,5.46,5.47,5.43,5.43,794400.0,4.4015,4.4096,4.3773,4.3773,794400.0
2009-03-09 15:40:00,5.43,5.44,5.42,5.44,579600.0,4.3773,4.3854,4.3693,4.3854,579600.0
2009-03-09 15:45:00,5.44,5.44,5.41,5.41,517600.0,4.3854,4.3854,4.3612,4.3612,517600.0
2009-03-09 15:50:00,5.41,5.43,5.41,5.42,676000.0,4.3612,4.3773,4.3612,4.3693,676000.0
2009-03-09 15:55:00,5.42,5.44,5.42,5.43,1323600.0,4.3693,4.3854,4.3693,4.3773,1323600.0
2009-03-10 09:30:00,5.5,5.54,5.46,5.52,430000.0,4.4338,4.466,4.4015,4.4499,430000.0
2009-03-10 09:35:00,5.52,5.56,5.5,5.54,565200.0,4.4499,4.4821,4.4338,4.466,565200.0
2009-03-10 09:40:00,5.54,5.56,5.53,5.56,286400.0,4.466,4.4821,4.458,4.4821,286400.0
2009-03-10 09:45:00,5.55,5.59,5.54,5.58,455600.0,4.4741,4.5063,4.466,4.4983,455600.0
2009-03-10 09:50:00,5.58,5.63,5.58,5.61,456000.0,4.4983,4.5386,4.4983,4.5224,456000.0
2009-03-10 09:55:00,5.61,5.61,5.57,5.58,463600.0,4.5224,4.5224,4.4902,4.4983,463600.0
2009-03-10 10:00:00,5.58,5.62,5.58,5.61,344400.0,4.4983,4.5305,4.4983,4.5224,344400.0
2009-03-10 10:05:00,5.6,5.63,5.6,5.63,266400.0,4.5144,4.5386,4.5144,4.5386,266400.0
2009-03-10 10:10:00,5.63,5.67,5.62,5.67,334400.0,4.5386,4.5708,4.5305,4.5708,334400.0
2009-03-10 10:15:00,5.67,5.68,5.64,5.64,261200.0,4.5708,4.5789,4.5466,4.5466,261200.0
2009-03-10 10:20:00,5.64,5.68,5.63,5.68,278800.0,4.5466,4.5789,4.5386,4.5789,278800.0
2009-03-10 10:25:00,5.67,5.68,5.67,5.67,396000.0,4.5708,4.5789,4.5708,4.5708,396000.0
2009-03-10 10:30:00,5.67,5.68,5.66,5.67,408800.0,4.5708,4.5789,4.5628,4.5708,408800.0
2009-03-10 10:35:00,5.67,5.67,5.65,5.67,470800.0,4.5708,4.5708,4.5547,4.5708,470800.0
2009-03-10 10:40:00,5.67,5.68,5.66,5.66,247200.0,4.5708,4.5789,4.5628,4.5628,247200.0
2009-03-10 10:45:00,5.66,5.68,5.66,5.67,216400.0,4.5628,4.5789,4.5628,4.5708,216400.0
2009-03-10 10:50:00,5.67,5.68,5.66,5.66,266000.0,4.5708,4.5789,4.5628,4.5628,266000.0
2009-03-10 10:55:00,5.66,5.67,5.65,5.67,616400.0,4.5628,4.5708,4.5547,4.5708,616400.0
2009-03-10 11:00:00,5.67,5.67,5.64,5.65,252400.0,4.5708,4.5708,4.5466,4.5547,252400.0
2009-03-10 11:05:00,5.65,5.66,5.63,5.63,262000.0,4.5547,4.5628,4.5386,4.5386,262000.0
2009-03-10 11:10:00,5.63,5.64,5.61,5.63,254800.0,4.5386,4.5466,4.5224,4.5386,254800.0
2009-03-10 11:15:00,5.63,5.63,5.61,5.62,251200.0,4.5386,4.5386,4.5224,4.5305,251200.0
2009-03-10 11:20:00,5.62,5.63,5.61,5.61,176800.0,4.5305,4.5386,4.5224,4.5224,176800.0
2009-03-10 11:25:00,5.61,5.63,5.61,5.63,191600.0,4.5224,4.5386,4.5224,4.5386,191600.0
2009-03-10 11:30:00,5.62,5.63,5.61,5.63,289600.0,4.5305,4.5386,4.5224,4.5386,289600.0
2009-03-10 11:35:00,5.63,5.64,5.63,5.64,246800.0,4.5386,4.5466,4.5386,4.5466,246800.0
2009-03-10 11:40:00,5.64,5.64,5.63,5.64,142000.0,4.5466,4.5466,4.5386,4.5466,142000.0
2009-03-10 11:45:00,5.64,5.65,5.64,5.64,166400.0,4.5466,4.5547,4.5466,4.5466,166400.0
2009-03-10 11:50:00,5.64,5.66,5.64,5.65,237200.0,4.5466,4.5628,4.5466,4.5547,237200.0
2009-03-10 11:55:00,5.65,5.68,5.64,5.68,508800.0,4.5547,4.5789,4.5466,4.5789,508800.0
2009-03-10 12:00:00,5.68,5.71,5.68,5.71,298000.0,4.5789,4.6031,4.5789,4.6031,298000.0
2009-03-10 12:05:00,5.71,5.71,5.68,5.68,330400.0,4.6031,4.6031,4.5789,4.5789,330400.0
2009-03-10 12:10:00,5.68,5.7,5.68,5.69,116400.0,4.5789,4.595,4.5789,4.5869,116400.0
2009-03-10 12:15:00,5.7,5.7,5.69,5.69,283200.0,4.595,4.595,4.5869,4.5869,283200.0
2009-03-10 12:20:00,5.7,5.71,5.69,5.7,78000.0,4.595,4.6031,4.5869,4.595,78000.0
2009-03-10 12:25:00,5.7,5.72,5.7,5.72,226800.0,4.595,4.6111,4.595,4.6111,226800.0
2009-03-10 12:30:00,5.72,5.72,5.71,5.72,191200.0,4.6111,4.6111,4.6031,4.6111,191200.0
2009-03-10 12:35:00,5.72,5.73,5.72,5.73,181600.0,4.6111,4.6192,4.6111,4.6192,181600.0
2009-03-10 12:40:00,5.73,5.73,5.72,5.73,460400.0,4.6192,4.6192,4.6111,4.6192,460400.0
2009-03-10 12:45:00,5.73,5.73,5.52,5.73,247200.0,4.6192,4.6192,4.4499,4.6192,247200.0
2009-03-10 12:50:00,5.73,5.74,5.72,5.73,275200.0,4.6192,4.6272,4.6111,4.6192,275200.0
2009-03-10 12:55:00,5.73,5.74,5.73,5.73,453600.0,4.6192,4.6272,4.6192,4.6192,453600.0
2009-03-10 13:00:00,5.73,5.73,5.72,5.72,356400.0,4.6192,4.6192,4.6111,4.6111,356400.0
2009-03-10 13:05:00,5.72,5.73,5.72,5.73,315200.0,4.6111,4.6192,4.6111,4.6192,315200.0
2009-03-10 13:10:00,5.73,5.73,5.72,5.73,374800.0,4.6192,4.6192,4.6111,4.6192,374800.0
2009-03-10 13:15:00,5.73,5.74,5.73,5.74,214000.0,4.6192,4.6272,4.6192,4.6272,214000.0
2009-03-10 13:20:00,5.74,5.74,5.73,5.73,390400.0,4.6272,4.6272,4.6192,4.6192,390400.0
2009-03-10 13:25:00,5.73,5.74,5.72,5.73,277600.0,4.6192,4.6272,4.6111,4.6192,277600.0
2009-03-10 13:30:00,5.73,5.75,5.73,5.75,258800.0,4.6192,4.6353,4.6192,4.6353,258800.0
2009-03-10 13:35:00,5.75,5.75,5.74,5.75,191600.0,4.6353,4.6353,4.6272,4.6353,191600.0
2009-03-10 13:40:00,5.75,5.77,5.75,5.77,326400.0,4.6353,4.6514,4.6353,4.6514,326400.0
2009-03-10 13:45:00,5.77,5.78,5.77,5.78,349600.0,4.6514,4.6595,4.6514,4.6595,349600.0
2009-03-10 13:50:00,5.78,5.78,5.76,5.77,420800.0,4.6595,4.6595,4.6434,4.6514,420800.0
2009-03-10 13:55:00,5.77,5.78,5.76,5.78,470000.0,4.6514,4.6595,4.6434,4.6595,470000.0
2009-03-10 14:00:00,5.78,5.78,5.78,5.78,288400.0,4.6595,4.6595,4.6595,4.6595,288400.0
2009-03-10 14:05:00,5.78,5.79,5.76,5.77,674400.0,4.6595,4.6676,4.6434,4.6514,674400.0
2009-03-10 14:10:00,5.77,5.78,5.76,5.78,342400.0,4.6514,4.6595,4.6434,4.6595,342400.0
2009-03-10 14:15:00,5.78,5.78,5.76,5.77,337200.0,4.6595,4.6595,4.6434,4.6514,337200.0
2009-03-10 14:20:00,5.77,5.77,5.75,5.76,310800.0,4.6514,4.6514,4.6353,4.6434,310800.0
2009-03-10 14:25:00,5.76,5.77,5.75,5.76,329600.0,4.6434,4.6514,4.6353,4.6434,329600.0
2009-03-10 14:30:00,5.76,5.78,5.75,5.76,254000.0,4.6434,4.6595,4.6353,4.6434,254000.0
2009-03-10 14:35:00,5.76,5.77,5.76,5.76,298000.0,4.6434,4.6514,4.6434,4.6434,298000.0
2009-03-10 14:40:00,5.77,5.77,5.76,5.76,431600.0,4.6514,4.6514,4.6434,4.6434,431600.0
2009-03-10 14:45:00,5.76,5.76,5.74,5.75,778400.0,4.6434,4.6434,4.6272,4.6353,778400.0
2009-03-10 14:50:00,5.75,5.76,5.75,5.75,402400.0,4.6353,4.6434,4.6353,4.6353,402400.0
2009-03-10 14:55:00,5.75,5.78,5.75,5.78,428800.0,4.6353,4.6595,4.6353,4.6595,428800.0
2009-03-10 15:00:00,5.77,5.79,5.77,5.77,295200.0,4.6514,4.6676,4.6514,4.6514,295200.0
2009-03-10 15:05:00,5.77,5.78,5.76,5.78,364800.0,4.6514,4.6595,4.6434,4.6595,364800.0
2009-03-10 15:10:00,5.78,5.79,5.78,5.78,460800.0,4.6595,4.6676,4.6595,4.6595,460800.0
2009-03-10 15:15:00,5.78,5.78,5.76,5.78,535200.0,4.6595,4.6595,4.6434,4.6595,535200.0
2009-03-10 15:20:00,5.78,5.8,5.77,5.78,556400.0,4.6595,4.6756,4.6514,4.6595,556400.0
2009-03-10 15:25:00,5.78,5.81,5.78,5.79,382400.0,4.6595,4.6837,4.6595,4.6676,382400.0
2009-03-10 15:30:00,5.8,5.8,5.78,5.79,302400.0,4.6756,4.6756,4.6595,4.6676,302400.0
2009-03-10 15:35:00,5.79,5.79,5.78,5.79,574000.0,4.6676,4.6676,4.6595,4.6676,574000.0
2009-03-10 15:40:00,5.79,5.8,5.78,5.8,730000.0,4.6676,4.6756,4.6595,4.6756,730000.0
2009-03-10 15:45:00,5.8,5.8,5.77,5.77,795600.0,4.6756,4.6756,4.6514,4.6514,795600.0
2009-03-10 15:50:00,5.78,5.79,5.77,5.77,653600.0,4.6595,4.6676,4.6514,4.6514,653600.0
2009-03-10 15:55:00,5.77,5.79,5.77,5.79,994800.0,4.6514,4.6676,4.6514,4.6676,994800.0
2009-03-11 09:30:00,5.84,5.84,5.69,5.81,268800.0,4.7079,4.7079,4.5869,4.6837,268800.0
2009-03-11 09:35:00,5.81,5.84,5.8,5.84,279200.0,4.6837,4.7079,4.6756,4.7079,279200.0
2009-03-11 09:40:00,5.84,5.9,5.83,5.9,532400.0,4.7079,4.7562,4.6998,4.7562,532400.0
2009-03-11 09:45:00,5.9,5.96,5.89,5.95,770000.0,4.7562,4.8046,4.7482,4.7965,770000.0
2009-03-11 09:50:00,5.95,5.99,5.93,5.98,552400.0,4.7965,4.8288,4.7804,4.8207,552400.0
2009-03-11 09:55:00,5.98,5.98,5.95,5.96,381200.0,4.8207,4.8207,4.7965,4.8046,381200.0
2009-03-11 10:00:00,5.96,5.99,5.96,5.98,342000.0,4.8046,4.8288,4.8046,4.8207,342000.0
2009-03-11 10:05:00,5.98,5.99,5.96,5.96,404000.0,4.8207,4.8288,4.8046,4.8046,404000.0
2009-03-11 10:10:00,5.96,5.97,5.93,5.93,391200.0,4.8046,4.8127,4.7804,4.7804,391200.0
2009-03-11 10:15:00,5.93,5.94,5.91,5.92,122800.0,4.7804,4.7885,4.7643,4.7724,122800.0
2009-03-11 10:20:00,5.92,5.92,5.88,5.89,165600.0,4.7724,4.7724,4.7401,4.7482,165600.0
2009-03-11 10:25:00,5.89,5.92,5.89,5.91,186000.0,4.7482,4.7724,4.7482,4.7643,186000.0
2009-03-11 10:30:00,5.92,5.92,5.91,5.92,240000.0,4.7724,4.7724,4.7643,4.7724,240000.0
2009-03-11 10:35:00,5.92,5.92,5.89,5.89,236800.0,4.7724,4.7724,4.7482,4.7482,236800.0
2009-03-11 10:40:00,5.9,5.91,5.89,5.89,402800.0,4.7562,4.7643,4.7482,4.7482,402800.0
2009-03-11 10:45:00,5.89,5.91,5.89,5.91,212400.0,4.7482,4.7643,4.7482,4.7643,212400.0
2009-03-11 10:50:00,5.91,5.93,5.91,5.93,134000.0,4.7643,4.7804,4.7643,4.7804,134000.0
2009-03-11 10:55:00,5.93,5.93,5.92,5.92,171200.0,4.7804,4.7804,4.7724,4.7724,171200.0
2009-03-11 11:00:00,5.91,5.94,5.91,5.94,127600.0,4.7643,4.7885,4.7643,4.7885,127600.0
2009-03-11 11:05:00,5.94,5.95,5.93,5.95,278400.0,4.7885,4.7965,4.7804,4.7965,278400.0
2009-03-11 11:10:00,5.95,5.96,5.94,5.95,224400.0,4.7965,4.8046,4.7885,4.7965,224400.0
2009-03-11 11:15:00,5.95,5.97,5.92,5.94,395600.0,4.7965,4.8127,4.7724,4.7885,395600.0
2009-03-11 11:20:00,5.94,5.94,5.9,5.91,232400.0,4.7885,4.7885,4.7562,4.7643,232400.0
2009-03-11 11:25:00,5.91,5.92,5.91,5.91,156000.0,4.7643,4.7724,4.7643,4.7643,156000.0
2009-03-11 11:30:00,5.92,5.92,5.91,5.92,200800.0,4.7724,4.7724,4.7643,4.7724,200800.0
2009-03-11 11:35:00,5.92,5.93,5.91,5.92,166400.0,4.7724,4.7804,4.7643,4.7724,166400.0
2009-03-11 11:40:00,5.92,5.92,5.89,5.89,172000.0,4.7724,4.7724,4.7482,4.7482,172000.0
2009-03-11 11:45:00,5.89,5.91,5.89,5.91,206000.0,4.7482,4.7643,4.7482,4.7643,206000.0
2009-03-11 11:50:00,5.9,5.92,5.9,5.91,183200.0,4.7562,4.7724,4.7562,4.7643,183200.0
2009-03-11 11:55:00,5.91,5.92,5.9,5.9,188800.0,4.7643,4.7724,4.7562,4.7562,188800.0
2009-03-11 12:00:00,5.9,5.92,5.9,5.92,109200.0,4.7562,4.7724,4.7562,4.7724,109200.0
2009-03-11 12:05:00,5.92,5.92,5.91,5.92,127600.0,4.7724,4.7724,4.7643,4.7724,127600.0
2009-03-11 12:10:00,5.92,5.93,5.91,5.91,248000.0,4.7724,4.7804,4.7643,4.7643,248000.0
2009-03-11 12:15:00,5.91,5.92,5.9,5.91,150400.0,4.7643,4.7724,4.7562,4.7643,150400.0
2009-03-11 12:20:00,5.9,5.92,5.9,5.91,278400.0,4.7562,4.7724,4.7562,4.7643,278400.0
2009-03-11 12:25:00,5.91,5.92,5.91,5.91,190400.0,4.7643,4.7724,4.7643,4.7643,190400.0
2009-03-11 12:30:00,5.91,5.93,5.91,5.93,103200.0,4.7643,4.7804,4.7643,4.7804,103200.0
2009-03-11 12:35:00,5.93,5.93,5.9,5.9,284800.0,4.7804,4.7804,4.7562,4.7562,284800.0
2009-03-11 12:40:00,5.9,5.91,5.89,5.91,136400.0,4.7562,4.7643,4.7482,4.7643,136400.0
2009-03-11 12:45:00,5.91,5.93,5.91,5.91,336800.0,4.7643,4.7804,4.7643,4.7643,336800.0
2009-03-11 12:50:00,5.91,5.92,5.9,5.92,123200.0,4.7643,4.7724,4.7562,4.7724,123200.0
2009-03-11 12:55:00,5.92,5.93,5.91,5.91,365200.0,4.7724,4.7804,4.7643,4.7643,365200.0
2009-03-11 13:00:00,5.91,5.92,5.9,5.91,254800.0,4.7643,4.7724,4.7562,4.7643,254800.0
2009-03-11 13:05:00,5.92,5.93,5.91,5.93,191600.0,4.7724,4.7804,4.7643,4.7804,191600.0
2009-03-11 13:10:00,5.93,5.93,5.92,5.93,116800.0,4.7804,4.7804,4.7724,4.7804,116800.0
2009-03-11 13:15:00,5.93,5.95,5.93,5.94,156800.0,4.7804,4.7965,4.7804,4.7885,156800.0
2009-03-11 13:20:00,5.94,5.95,5.93,5.94,161600.0,4.7885,4.7965,4.7804,4.7885,161600.0
2009-03-11 13:25:00,5.94,5.95,5.93,5.93,198800.0,4.7885,4.7965,4.7804,4.7804,198800.0
2009-03-11 13:30:00,5.93,5.95,5.93,5.94,284800.0,4.7804,4.7965,4.7804,4.7885,284800.0
2009-03-11 13:35:00,5.94,5.98,5.93,5.98,352000.0,4.7885,4.8207,4.7804,4.8207,352000.0
2009-03-11 13:40:00,5.98,5.98,5.96,5.97,290000.0,4.8207,4.8207,4.8046,4.8127,290000.0
2009-03-11 13:45:00,5.97,5.98,5.96,5.96,131200.0,4.8127,4.8207,4.8046,4.8046,131200.0
2009-03-11 13:50:00,5.96,5.97,5.95,5.96,228800.0,4.8046,4.8127,4.7965,4.8046,228800.0
2009-03-11 13:55:00,5.96,5.97,5.95,5.97,157200.0,4.8046,4.8127,4.7965,4.8127,157200.0
2009-03-11 14:00:00,5.97,5.98,5.96,5.98,280800.0,4.8127,4.8207,4.8046,4.8207,280800.0
2009-03-11 14:05:00,5.97,5.98,5.94,5.94,291600.0,4.8127,4.8207,4.7885,4.7885,291600.0
2009-03-11 14:10:00,5.94,5.95,5.93,5.94,252000.0,4.7885,4.7965,4.7804,4.7885,252000.0
2009-03-11 14:15:00,5.94,5.94,5.91,5.91,276800.0,4.7885,4.7885,4.7643,4.7643,276800.0
2009-03-11 14:20:00,5.91,5.92,5.91,5.92,145200.0,4.7643,4.7724,4.7643,4.7724,145200.0
2009-03-11 14:25:00,5.92,5.92,5.9,5.92,180000.0,4.7724,4.7724,4.7562,4.7724,180000.0
2009-03-11 14:30:00,5.92,5.92,5.91,5.92,241600.0,4.7724,4.7724,4.7643,4.7724,241600.0
2009-03-11 14:35:00,5.92,5.93,5.92,5.92,271600.0,4.7724,4.7804,4.7724,4.7724,271600.0
2009-03-11 14:40:00,5.92,5.95,5.92,5.94,348000.0,4.7724,4.7965,4.7724,4.7885,348000.0
2009-03-11 14:45:00,5.94,5.96,5.94,5.94,201200.0,4.7885,4.8046,4.7885,4.7885,201200.0
2009-03-11 14:50:00,5.94,5.95,5.93,5.94,202000.0,4.7885,4.7965,4.7804,4.7885,202000.0
2009-03-11 14:55:00,5.94,5.95,5.92,5.92,171600.0,4.7885,4.7965,4.7724,4.7724,171600.0
2009-03-11 15:00:00,5.92,5.95,5.92,5.95,296800.0,4.7724,4.7965,4.7724,4.7965,296800.0
2009-03-11 15:05:00,5.95,5.96,5.94,5.95,348400.0,4.7965,4.8046,4.7885,4.7965,348400.0
2009-03-11 15:10:00,5.95,5.97,5.95,5.97,381600.0,4.7965,4.8127,4.7965,4.8127,381600.0
2009-03-11 15:15:00,5.97,5.98,5.96,5.98,401200.0,4.8127,4.8207,4.8046,4.8207,401200.0
2009-03-11 15:20:00,5.98,5.99,5.96,5.97,408800.0,4.8207,4.8288,4.8046,4.8127,408800.0
2009-03-11 15:25:00,5.97,5.97,5.96,5.96,317200.0,4.8127,4.8127,4.8046,4.8046,317200.0
2009-03-11 15:30:00,5.96,5.98,5.96,5.98,410800.0,4.8046,4.8207,4.8046,4.8207,410800.0
2009-03-11 15:35:00,5.98,5.99,5.97,5.99,310800.0,4.8207,4.8288,4.8127,4.8288,310800.0
2009-03-11 15:40:00,5.99,5.99,5.97,5.98,329200.0,4.8288,4.8288,4.8127,4.8207,329200.0
2009-03-11 15:45:00,5.98,5.98,5.94,5.96,451200.0,4.8207,4.8207,4.7885,4.8046,451200.0
2009-03-11 15:50:00,5.96,5.96,5.95,5.95,548000.0,4.8046,4.8046,4.7965,4.7965,548000.0
2009-03-11 15:55:00,5.95,5.95,5.93,5.93,700000.0,4.7965,4.7965,4.7804,4.7804,700000.0
2009-03-12 09:30:00,5.91,5.94,5.91,5.93,196800.0,4.7643,4.7885,4.7643,4.7804,196800.0
2009-03-12 09:35:00,5.93,5.96,5.92,5.94,197200.0,4.7804,4.8046,4.7724,4.7885,197200.0
2009-03-12 09:40:00,5.94,5.96,5.93,5.94,375600.0,4.7885,4.8046,4.7804,4.7885,375600.0
2009-03-12 09:45:00,5.94,5.95,5.92,5.95,288000.0,4.7885,4.7965,4.7724,4.7965,288000.0
2009-03-12 09:50:00,5.95,5.95,5.92,5.93,527200.0,4.7965,4.7965,4.7724,4.7804,527200.0
2009-03-12 09:55:00,5.93,5.96,5.92,5.96,258000.0,4.7804,4.8046,4.7724,4.8046,258000.0
2009-03-12 10:00:00,5.96,6.0,5.96,6.0,373600.0,4.8046,4.8368,4.8046,4.8368,373600.0
2009-03-12 10:05:00,6.0,6.01,6.0,6.01,205200.0,4.8368,4.8449,4.8368,4.8449,205200.0
2009-03-12 10:10:00,6.01,6.02,6.01,6.01,258800.0,4.8449,4.853,4.8449,4.8449,258800.0
2009-03-12 10:15:00,6.01,6.02,6.01,6.01,368400.0,4.8449,4.853,4.8449,4.8449,368400.0
2009-03-12 10:20:00,6.01,6.05,6.01,6.01,611200.0,4.8449,4.8772,4.8449,4.8449,611200.0
2009-03-12 10:25:00,6.01,6.02,5.97,5.97,262800.0,4.8449,4.853,4.8127,4.8127,262800.0
2009-03-12 10:30:00,5.97,5.99,5.95,5.95,253600.0,4.8127,4.8288,4.7965,4.7965,253600.0
2009-03-12 10:35:00,5.95,5.96,5.93,5.95,455600.0,4.7965,4.8046,4.7804,4.7965,455600.0
2009-03-12 10:40:00,5.95,6.01,5.95,6.0,193600.0,4.7965,4.8449,4.7965,4.8368,193600.0
2009-03-12 10:45:00,6.0,6.02,5.98,6.01,170800.0,4.8368,4.853,4.8207,4.8449,170800.0
2009-03-12 10:50:00,6.01,6.01,5.98,5.98,238400.0,4.8449,4.8449,4.8207,4.8207,238400.0
2009-03-12 10:55:00,5.98,5.99,5.96,5.99,146400.0,4.8207,4.8288,4.8046,4.8288,146400.0
2009-03-12 11:00:00,5.99,6.01,5.99,6.0,346400.0,4.8288,4.8449,4.8288,4.8368,346400.0
2009-03-12 11:05:00,6.0,6.01,6.0,6.01,150000.0,4.8368,4.8449,4.8368,4.8449,150000.0
2009-03-12 11:10:00,6.01,6.02,6.01,6.02,298400.0,4.8449,4.853,4.8449,4.853,298400.0
2009-03-12 11:15:00,6.02,6.02,6.0,6.0,232000.0,4.853,4.853,4.8368,4.8368,232000.0
2009-03-12 11:20:00,6.0,6.0,5.98,5.98,308000.0,4.8368,4.8368,4.8207,4.8207,308000.0
2009-03-12 11:25:00,5.98,6.01,5.97,6.01,402000.0,4.8207,4.8449,4.8127,4.8449,402000.0
2009-03-12 11:30:00,6.01,6.01,5.99,6.0,242800.0,4.8449,4.8449,4.8288,4.8368,242800.0
2009-03-12 11:35:00,6.0,6.02,5.99,6.02,110000.0,4.8368,4.853,4.8288,4.853,110000.0
2009-03-12 11:40:00,6.02,6.04,6.01,6.03,205600.0,4.853,4.8691,4.8449,4.861,205600.0
2009-03-12 11:45:00,6.03,6.03,6.0,6.0,87600.0,4.861,4.861,4.8368,4.8368,87600.0
2009-03-12 11:50:00,6.0,6.01,6.0,6.0,116400.0,4.8368,4.8449,4.8368,4.8368,116400.0
2009-03-12 11:55:00,6.0,6.01,6.0,6.01,78400.0,4.8368,4.8449,4.8368,4.8449,78400.0
2009-03-12 12:00:00,6.01,6.02,6.0,6.01,67600.0,4.8449,4.853,4.8368,4.8449,67600.0
2009-03-12 12:05:00,6.01,6.06,6.01,6.06,404400.0,4.8449,4.8852,4.8449,4.8852,404400.0
2009-03-12 12:10:00,6.06,6.06,6.04,6.06,206800.0,4.8852,4.8852,4.8691,4.8852,206800.0
2009-03-12 12:15:00,6.06,6.06,6.03,6.04,252800.0,4.8852,4.8852,4.861,4.8691,252800.0
2009-03-12 12:20:00,6.04,6.06,6.04,6.06,142800.0,4.8691,4.8852,4.8691,4.8852,142800.0
2009-03-12 12:25:00,6.05,6.05,6.03,6.04,512400.0,4.8772,4.8772,4.861,4.8691,512400.0
2009-03-12 12:30:00,6.04,6.05,6.03,6.05,311200.0,4.8691,4.8772,4.861,4.8772,311200.0
2009-03-12 12:35:00,6.05,6.05,6.04,6.05,94000.0,4.8772,4.8772,4.8691,4.8772,94000.0
2009-03-12 12:40:00,6.04,6.05,6.03,6.03,225200.0,4.8691,4.8772,4.861,4.861,225200.0
2009-03-12 12:45:00,6.03,6.04,6.03,6.04,161200.0,4.861,4.8691,4.861,4.8691,161200.0
2009-03-12 12:50:00,6.04,6.05,6.03,6.05,232400.0,4.8691,4.8772,4.861,4.8772,232400.0
2009-03-12 12:55:00,6.05,6.05,6.04,6.05,88000.0,4.8772,4.8772,4.8691,4.8772,88000.0
2009-03-12 13:00:00,6.05,6.06,6.04,6.06,537200.0,4.8772,4.8852,4.8691,4.8852,537200.0
2009-03-12 13:05:00,6.06,6.06,6.06,6.06,144800.0,4.8852,4.8852,4.8852,4.8852,144800.0
2009-03-12 13:10:00,6.06,6.09,6.06,6.08,385200.0,4.8852,4.9094,4.8852,4.9013,385200.0
2009-03-12 13:15:00,6.08,6.08,6.07,6.07,138800.0,4.9013,4.9013,4.8933,4.8933,138800.0
2009-03-12 13:20:00,6.08,6.09,6.07,6.09,207600.0,4.9013,4.9094,4.8933,4.9094,207600.0
2009-03-12 13:25:00,6.08,6.09,6.07,6.08,262400.0,4.9013,4.9094,4.8933,4.9013,262400.0
2009-03-12 13:30:00,6.08,6.08,6.06,6.06,129600.0,4.9013,4.9013,4.8852,4.8852,129600.0
2009-03-12 13:35:00,6.06,6.07,6.06,6.07,168000.0,4.8852,4.8933,4.8852,4.8933,168000.0
2009-03-12 13:40:00,6.07,6.08,6.07,6.08,234000.0,4.8933,4.9013,4.8933,4.9013,234000.0
2009-03-12 13:45:00,6.08,6.09,6.07,6.09,209600.0,4.9013,4.9094,4.8933,4.9094,209600.0
2009-03-12 13:50:00,6.09,6.09,6.08,6.09,138800.0,4.9094,4.9094,4.9013,4.9094,138800.0
2009-03-12 13:55:00,6.09,6.09,6.08,6.08,163200.0,4.9094,4.9094,4.9013,4.9013,163200.0
2009-03-12 14:00:00,6.08,6.09,6.07,6.07,185600.0,4.9013,4.9094,4.8933,4.8933,185600.0
2009-03-12 14:05:00,6.07,6.08,6.05,6.07,240800.0,4.8933,4.9013,4.8772,4.8933,240800.0
2009-03-12 14:10:00,6.08,6.1,6.07,6.1,286000.0,4.9013,4.9175,4.8933,4.9175,286000.0
2009-03-12 14:15:00,6.1,6.11,6.09,6.09,170400.0,4.9175,4.9255,4.9094,4.9094,170400.0
2009-03-12 14:20:00,6.1,6.11,6.09,6.1,193600.0,4.9175,4.9255,4.9094,4.9175,193600.0
2009-03-12 14:25:00,6.1,6.14,6.1,6.13,757600.0,4.9175,4.9497,4.9175,4.9416,757600.0
2009-03-12 14:30:00,6.13,6.13,6.1,6.11,143200.0,4.9416,4.9416,4.9175,4.9255,143200.0
2009-03-12 14:35:00,6.11,6.11,6.1,6.11,186400.0,4.9255,4.9255,4.9175,4.9255,186400.0
2009-03-12 14:40:00,6.11,6.12,6.11,6.12,188800.0,4.9255,4.9336,4.9255,4.9336,188800.0
2009-03-12 14:45:00,6.12,6.13,6.12,6.13,164000.0,4.9336,4.9416,4.9336,4.9416,164000.0
2009-03-12 14:50:00,6.12,6.13,6.11,6.11,200800.0,4.9336,4.9416,4.9255,4.9255,200800.0
2009-03-12 14:55:00,6.11,6.12,6.1,6.1,216400.0,4.9255,4.9336,4.9175,4.9175,216400.0
2009-03-12 15:00:00,6.1,6.1,6.08,6.09,174800.0,4.9175,4.9175,4.9013,4.9094,174800.0
2009-03-12 15:05:00,6.09,6.1,6.09,6.09,158000.0,4.9094,4.9175,4.9094,4.9094,158000.0
2009-03-12 15:10:00,6.09,6.12,6.09,6.12,455600.0,4.9094,4.9336,4.9094,4.9336,455600.0
2009-03-12 15:15:00,6.12,6.12,6.1,6.12,277200.0,4.9336,4.9336,4.9175,4.9336,277200.0
2009-03-12 15:20:00,6.12,6.12,6.1,6.1,222400.0,4.9336,4.9336,4.9175,4.9175,222400.0
2009-03-12 15:25:00,6.1,6.11,6.1,6.11,346800.0,4.9175,4.9255,4.9175,4.9255,346800.0
2009-03-12 15:30:00,6.11,6.13,6.1,6.13,650000.0,4.9255,4.9416,4.9175,4.9416,650000.0
2009-03-12 15:35:00,6.12,6.15,6.11,6.15,327200.0,4.9336,4.9578,4.9255,4.9578,327200.0
2009-03-12 15:40:00,6.15,6.15,6.14,6.14,438000.0,4.9578,4.9578,4.9497,4.9497,438000.0
2009-03-12 15:45:00,6.14,6.16,6.14,6.16,329600.0,4.9497,4.9658,4.9497,4.9658,329600.0
2009-03-12 15:50:00,6.16,6.16,6.14,6.15,486000.0,4.9658,4.9658,4.9497,4.9578,486000.0
2009-03-12 15:55:00,6.14,6.15,6.12,6.15,1484800.0,4.9497,4.9578,4.9336,4.9578,1484800.0
2009-03-13 09:30:00,6.14,6.15,6.09,6.14,220400.0,4.9497,4.9578,4.9094,4.9497,220400.0
2009-03-13 09:35:00,6.14,6.17,6.11,6.17,199600.0,4.9497,4.9739,4.9255,4.9739,199600.0
2009-03-13 09:40:00,6.15,6.16,6.09,6.11,163200.0,4.9578,4.9658,4.9094,4.9255,163200.0
2009-03-13 09:45:00,6.11,6.16,6.11,6.16,248000.0,4.9255,4.9658,4.9255,4.9658,248000.0
2009-03-13 09:50:00,6.15,6.17,6.14,6.17,292000.0,4.9578,4.9739,4.9497,4.9739,292000.0
2009-03-13 09:55:00,6.17,6.24,6.16,6.24,643600.0,4.9739,5.0303,4.9658,5.0303,643600.0
2009-03-13 10:00:00,6.24,6.27,6.18,6.18,649600.0,5.0303,5.0545,4.9819,4.9819,649600.0
2009-03-13 10:05:00,6.18,6.2,6.18,6.2,185600.0,4.9819,4.9981,4.9819,4.9981,185600.0
2009-03-13 10:10:00,6.2,6.2,6.18,6.18,113600.0,4.9981,4.9981,4.9819,4.9819,113600.0
2009-03-13 10:15:00,6.18,6.18,6.15,6.18,217600.0,4.9819,4.9819,4.9578,4.9819,217600.0
2009-03-13 10:20:00,6.18,6.18,6.12,6.12,146400.0,4.9819,4.9819,4.9336,4.9336,146400.0
2009-03-13 10:25:00,6.12,6.13,6.11,6.12,218000.0,4.9336,4.9416,4.9255,4.9336,218000.0
2009-03-13 10:30:00,6.12,6.12,6.09,6.11,178400.0,4.9336,4.9336,4.9094,4.9255,178400.0
2009-03-13 10:35:00,6.11,6.14,6.11,6.14,146000.0,4.9255,4.9497,4.9255,4.9497,146000.0
2009-03-13 10:40:00,6.14,6.16,6.14,6.16,157600.0,4.9497,4.9658,4.9497,4.9658,157600.0
2009-03-13 10:45:00,6.16,6.19,6.16,6.18,110000.0,4.9658,4.99,4.9658,4.9819,110000.0
2009-03-13 10:50:00,6.18,6.18,6.16,6.18,283200.0,4.9819,4.9819,4.9658,4.9819,283200.0
2009-03-13 10:55:00,6.18,6.18,6.16,6.17,132000.0,4.9819,4.9819,4.9658,4.9739,132000.0
2009-03-13 11:00:00,6.17,6.19,6.17,6.19,128000.0,4.9739,4.99,4.9739,4.99,128000.0
2009-03-13 11:05:00,6.19,6.19,6.16,6.16,348400.0,4.99,4.99,4.9658,4.9658,348400.0
2009-03-13 11:10:00,6.17,6.17,6.14,6.15,220800.0,4.9739,4.9739,4.9497,4.9578,220800.0
2009-03-13 11:15:00,6.15,6.18,6.15,6.17,306800.0,4.9578,4.9819,4.9578,4.9739,306800.0
2009-03-13 11:20:00,6.17,6.18,6.15,6.16,164800.0,4.9739,4.9819,4.9578,4.9658,164800.0
2009-03-13 11:25:00,6.16,6.17,6.15,6.17,435200.0,4.9658,4.9739,4.9578,4.9739,435200.0
2009-03-13 11:30:00,6.16,6.17,6.16,6.16,117200.0,4.9658,4.9739,4.9658,4.9658,117200.0
2009-03-13 11:35:00,6.16,6.17,6.15,6.15,188400.0,4.9658,4.9739,4.9578,4.9578,188400.0
2009-03-13 11:40:00,6.15,6.15,6.13,6.14,126800.0,4.9578,4.9578,4.9416,4.9497,126800.0
2009-03-13 11:45:00,6.14,6.15,6.11,6.13,407600.0,4.9497,4.9578,4.9255,4.9416,407600.0
2009-03-13 11:50:00,6.12,6.14,6.12,6.14,163600.0,4.9336,4.9497,4.9336,4.9497,163600.0
2009-03-13 11:55:00,6.14,6.16,6.14,6.15,203600.0,4.9497,4.9658,4.9497,4.9578,203600.0
2009-03-13 12:00:00,6.15,6.16,6.15,6.16,186000.0,4.9578,4.9658,4.9578,4.9658,186000.0
2009-03-13 12:05:00,6.15,6.16,6.15,6.16,125600.0,4.9578,4.9658,4.9578,4.9658,125600.0
2009-03-13 12:10:00,6.15,6.16,6.14,6.15,243600.0,4.9578,4.9658,4.9497,4.9578,243600.0
2009-03-13 12:15:00,6.14,6.15,6.12,6.12,522400.0,4.9497,4.9578,4.9336,4.9336,522400.0
2009-03-13 12:20:00,6.12,6.12,6.11,6.12,238000.0,4.9336,4.9336,4.9255,4.9336,238000.0
2009-03-13 12:25:00,6.12,6.14,6.12,6.14,280800.0,4.9336,4.9497,4.9336,4.9497,280800.0
2009-03-13 12:30:00,6.14,6.15,6.13,6.13,236800.0,4.9497,4.9578,4.9416,4.9416,236800.0
2009-03-13 12:35:00,6.13,6.14,6.11,6.12,589600.0,4.9416,4.9497,4.9255,4.9336,589600.0
2009-03-13 12:40:00,6.12,6.13,6.12,6.13,172800.0,4.9336,4.9416,4.9336,4.9416,172800.0
2009-03-13 12:45:00,6.13,6.15,6.13,6.15,264000.0,4.9416,4.9578,4.9416,4.9578,264000.0
2009-03-13 12:50:00,6.15,6.16,6.14,6.15,226400.0,4.9578,4.9658,4.9497,4.9578,226400.0
2009-03-13 12:55:00,6.15,6.15,6.14,6.15,126000.0,4.9578,4.9578,4.9497,4.9578,126000.0
2009-03-13 13:00:00,6.15,6.15,6.14,6.15,118000.0,4.9578,4.9578,4.9497,4.9578,118000.0
2009-03-13 13:05:00,6.15,6.16,6.15,6.16,133200.0,4.9578,4.9658,4.9578,4.9658,133200.0
2009-03-13 13:10:00,6.16,6.19,6.16,6.19,107200.0,4.9658,4.99,4.9658,4.99,107200.0
2009-03-13 13:15:00,6.19,6.19,6.18,6.19,190000.0,4.99,4.99,4.9819,4.99,190000.0
2009-03-13 13:20:00,6.19,6.19,6.19,6.19,105600.0,4.99,4.99,4.99,4.99,105600.0
2009-03-13 13:25:00,6.19,6.21,6.19,6.21,89200.0,4.99,5.0061,4.99,5.0061,89200.0
2009-03-13 13:30:00,6.21,6.22,6.21,6.21,170000.0,5.0061,5.0142,5.0061,5.0061,170000.0
2009-03-13 13:35:00,6.22,6.22,6.19,6.19,480800.0,5.0142,5.0142,4.99,4.99,480800.0
2009-03-13 13:40:00,6.19,6.21,6.19,6.2,368000.0,4.99,5.0061,4.99,4.9981,368000.0
2009-03-13 13:45:00,6.2,6.21,6.2,6.21,128000.0,4.9981,5.0061,4.9981,5.0061,128000.0
2009-03-13 13:50:00,6.21,6.22,6.21,6.21,117200.0,5.0061,5.0142,5.0061,5.0061,117200.0
2009-03-13 13:55:00,6.21,6.22,6.21,6.22,101600.0,5.0061,5.0142,5.0061,5.0142,101600.0
2009-03-13 14:00:00,6.21,6.23,6.21,6.23,607200.0,5.0061,5.0223,5.0061,5.0223,607200.0
2009-03-13 14:05:00,6.23,6.24,6.22,6.23,162800.0,5.0223,5.0303,5.0142,5.0223,162800.0
2009-03-13 14:10:00,6.23,6.23,6.23,6.23,122400.0,5.0223,5.0223,5.0223,5.0223,122400.0
2009-03-13 14:15:00,6.23,6.23,6.2,6.2,207200.0,5.0223,5.0223,4.9981,4.9981,207200.0
2009-03-13 14:20:00,6.2,6.22,6.2,6.21,221600.0,4.9981,5.0142,4.9981,5.0061,221600.0
2009-03-13 14:25:00,6.21,6.22,6.21,6.22,169600.0,5.0061,5.0142,5.0061,5.0142,169600.0
2009-03-13 14:30:00,6.22,6.23,6.22,6.23,96800.0,5.0142,5.0223,5.0142,5.0223,96800.0
2009-03-13 14:35:00,6.23,6.25,6.23,6.24,250400.0,5.0223,5.0384,5.0223,5.0303,250400.0
2009-03-13 14:40:00,6.24,6.24,6.23,6.23,325600.0,5.0303,5.0303,5.0223,5.0223,325600.0
2009-03-13 14:45:00,6.23,6.25,6.22,6.24,178800.0,5.0223,5.0384,5.0142,5.0303,178800.0
2009-03-13 14:50:00,6.24,6.25,6.24,6.24,143600.0,5.0303,5.0384,5.0303,5.0303,143600.0
2009-03-13 14:55:00,6.24,6.24,6.22,6.22,158800.0,5.0303,5.0303,5.0142,5.0142,158800.0
2009-03-13 15:00:00,6.22,6.23,6.21,6.22,242000.0,5.0142,5.0223,5.0061,5.0142,242000.0
2009-03-13 15:05:00,6.22,6.23,6.22,6.23,176800.0,5.0142,5.0223,5.0142,5.0223,176800.0
2009-03-13 15:10:00,6.23,6.23,6.22,6.22,184800.0,5.0223,5.0223,5.0142,5.0142,184800.0
2009-03-13 15:15:00,6.22,6.24,6.22,6.24,210800.0,5.0142,5.0303,5.0142,5.0303,210800.0
2009-03-13 15:20:00,6.24,6.24,6.23,6.24,186400.0,5.0303,5.0303,5.0223,5.0303,186400.0
2009-03-13 15:25:00,6.24,6.26,6.23,6.25,382800.0,5.0303,5.0464,5.0223,5.0384,382800.0
2009-03-13 15:30:00,6.25,6.25,6.21,6.22,428000.0,5.0384,5.0384,5.0061,5.0142,428000.0
2009-03-13 15:35:00,6.22,6.22,6.2,6.21,522800.0,5.0142,5.0142,4.9981,5.0061,522800.0
2009-03-13 15:40:00,6.21,6.22,6.2,6.21,517600.0,5.0061,5.0142,4.9981,5.0061,517600.0
2009-03-13 15:45:00,6.21,6.21,6.2,6.2,463200.0,5.0061,5.0061,4.9981,4.9981,463200.0
2009-03-13 15:50:00,6.2,6.21,6.19,6.2,795600.0,4.9981,5.0061,4.99,4.9981,795600.0
2009-03-13 15:55:00,6.2,6.21,6.2,6.2,998800.0,4.9981,5.0061,4.9981,4.9981,998800.0
2009-03-16 09:30:00,6.27,6.29,6.19,6.2,175600.0,5.0545,5.0706,4.99,4.9981,175600.0
2009-03-16 09:35:00,6.2,6.21,6.18,6.21,186000.0,4.9981,5.0061,4.9819,5.0061,186000.0
2009-03-16 09:40:00,6.21,6.24,6.2,6.21,468000.0,5.0061,5.0303,4.9981,5.0061,468000.0
2009-03-16 09:45:00,6.21,6.25,6.21,6.23,206400.0,5.0061,5.0384,5.0061,5.0223,206400.0
2009-03-16 09:50:00,6.22,6.24,6.22,6.23,310800.0,5.0142,5.0303,5.0142,5.0223,310800.0
2009-03-16 09:55:00,6.23,6.23,6.2,6.22,383600.0,5.0223,5.0223,4.9981,5.0142,383600.0
2009-03-16 10:00:00,6.22,6.23,6.2,6.21,136400.0,5.0142,5.0223,4.9981,5.0061,136400.0
2009-03-16 10:05:00,6.21,6.21,6.17,6.18,203600.0,5.0061,5.0061,4.9739,4.9819,203600.0
2009-03-16 10:10:00,6.18,6.2,6.18,6.2,138800.0,4.9819,4.9981,4.9819,4.9981,138800.0
2009-03-16 10:15:00,6.2,6.2,6.18,6.19,155600.0,4.9981,4.9981,4.9819,4.99,155600.0
2009-03-16 10:20:00,6.19,6.2,6.18,6.19,550400.0,4.99,4.9981,4.9819,4.99,550400.0
2009-03-16 10:25:00,6.19,6.19,6.18,6.18,186000.0,4.99,4.99,4.9819,4.9819,186000.0
2009-03-16 10:30:00,6.18,6.2,6.18,6.19,960000.0,4.9819,4.9981,4.9819,4.99,960000.0
2009-03-16 10:35:00,6.18,6.19,6.16,6.18,214800.0,4.9819,4.99,4.9658,4.9819,214800.0
2009-03-16 10:40:00,6.18,6.18,6.16,6.17,210800.0,4.9819,4.9819,4.9658,4.9739,210800.0
2009-03-16 10:45:00,6.17,6.19,6.17,6.18,142800.0,4.9739,4.99,4.9739,4.9819,142800.0
2009-03-16 10:50:00,6.18,6.18,6.16,6.17,161200.0,4.9819,4.9819,4.9658,4.9739,161200.0
2009-03-16 10:55:00,6.17,6.18,6.16,6.17,99200.0,4.9739,4.9819,4.9658,4.9739,99200.0
2009-03-16 11:00:00,6.17,6.18,6.17,6.17,89200.0,4.9739,4.9819,4.9739,4.9739,89200.0
2009-03-16 11:05:00,6.17,6.18,6.17,6.17,168800.0,4.9739,4.9819,4.9739,4.9739,168800.0
2009-03-16 11:10:00,6.17,6.18,6.17,6.18,281200.0,4.9739,4.9819,4.9739,4.9819,281200.0
2009-03-16 11:15:00,6.18,6.2,6.18,6.19,298000.0,4.9819,4.9981,4.9819,4.99,298000.0
2009-03-16 11:20:00,6.19,6.2,6.18,6.19,541200.0,4.99,4.9981,4.9819,4.99,541200.0
2009-03-16 11:25:00,6.19,6.2,6.19,6.2,137200.0,4.99,4.9981,4.99,4.9981,137200.0
2009-03-16 11:30:00,6.2,6.2,6.19,6.2,78800.0,4.9981,4.9981,4.99,4.9981,78800.0
2009-03-16 11:35:00,6.2,6.2,6.19,6.2,160000.0,4.9981,4.9981,4.99,4.9981,160000.0
2009-03-16 11:40:00,6.2,6.2,6.19,6.19,216000.0,4.9981,4.9981,4.99,4.99,216000.0
2009-03-16 11:45:00,6.19,6.2,6.19,6.2,88400.0,4.99,4.9981,4.99,4.9981,88400.0
2009-03-16 11:50:00,6.19,6.2,6.18,6.18,153200.0,4.99,4.9981,4.9819,4.9819,153200.0
2009-03-16 11:55:00,6.18,6.19,6.17,6.19,107600.0,4.9819,4.99,4.9739,4.99,107600.0
2009-03-16 12:00:00,6.19,6.19,6.18,6.18,701600.0,4.99,4.99,4.9819,4.9819,701600.0
2009-03-16 12:05:00,6.18,6.18,6.17,6.18,117600.0,4.9819,4.9819,4.9739,4.9819,117600.0
2009-03-16 12:10:00,6.18,6.18,6.16,6.17,154800.0,4.9819,4.9819,4.9658,4.9739,154800.0
2009-03-16 12:15:00,6.17,6.17,6.16,6.17,199600.0,4.9739,4.9739,4.9658,4.9739,199600.0
2009-03-16 12:20:00,6.16,6.17,6.16,6.16,314400.0,4.9658,4.9739,4.9658,4.9658,314400.0
2009-03-16 12:25:00,6.16,6.16,6.15,6.16,196400.0,4.9658,4.9658,4.9578,4.9658,196400.0
2009-03-16 12:30:00,6.16,6.17,6.16,6.17,298800.0,4.9658,4.9739,4.9658,4.9739,298800.0
2009-03-16 12:35:00,6.17,6.18,6.16,6.17,246400.0,4.9739,4.9819,4.9658,4.9739,246400.0
2009-03-16 12:40:00,6.17,6.17,6.16,6.16,326400.0,4.9739,4.9739,4.9658,4.9658,326400.0
2009-03-16 12:45:00,6.16,6.16,6.16,6.16,127200.0,4.9658,4.9658,4.9658,4.9658,127200.0
2009-03-16 12:50:00,6.16,6.16,6.16,6.16,190800.0,4.9658,4.9658,4.9658,4.9658,190800.0
2009-03-16 12:55:00,6.16,6.19,6.15,6.18,740400.0,4.9658,4.99,4.9578,4.9819,740400.0
2009-03-16 13:00:00,6.18,6.18,6.18,6.18,110800.0,4.9819,4.9819,4.9819,4.9819,110800.0
2009-03-16 13:05:00,6.18,6.18,6.16,6.17,128400.0,4.9819,4.9819,4.9658,4.9739,128400.0
2009-03-16 13:10:00,6.17,6.18,6.17,6.17,70400.0,4.9739,4.9819,4.9739,4.9739,70400.0
2009-03-16 13:15:00,6.17,6.18,6.17,6.17,93600.0,4.9739,4.9819,4.9739,4.9739,93600.0
2009-03-16 13:20:00,6.17,6.18,6.15,6.16,233600.0,4.9739,4.9819,4.9578,4.9658,233600.0
2009-03-16 13:25:00,6.16,6.17,6.15,6.16,204000.0,4.9658,4.9739,4.9578,4.9658,204000.0
2009-03-16 13:30:00,6.16,6.16,6.16,6.16,184000.0,4.9658,4.9658,4.9658,4.9658,184000.0
2009-03-16 13:35:00,6.16,6.18,6.16,6.18,109600.0,4.9658,4.9819,4.9658,4.9819,109600.0
2009-03-16 13:40:00,6.18,6.18,6.17,6.18,161200.0,4.9819,4.9819,4.9739,4.9819,161200.0
2009-03-16 13:45:00,6.18,6.18,6.17,6.18,91200.0,4.9819,4.9819,4.9739,4.9819,91200.0
2009-03-16 13:50:00,6.18,6.18,6.16,6.16,371600.0,4.9819,4.9819,4.9658,4.9658,371600.0
2009-03-16 13:55:00,6.16,6.16,6.15,6.15,90000.0,4.9658,4.9658,4.9578,4.9578,90000.0
2009-03-16 14:00:00,6.15,6.16,6.15,6.16,274000.0,4.9578,4.9658,4.9578,4.9658,274000.0
2009-03-16 14:05:00,6.16,6.16,6.14,6.15,230400.0,4.9658,4.9658,4.9497,4.9578,230400.0
2009-03-16 14:10:00,6.14,6.15,6.13,6.14,197200.0,4.9497,4.9578,4.9416,4.9497,197200.0
2009-03-16 14:15:00,6.14,6.14,6.13,6.13,204000.0,4.9497,4.9497,4.9416,4.9416,204000.0
2009-03-16 14:20:00,6.13,6.13,6.12,6.13,264800.0,4.9416,4.9416,4.9336,4.9416,264800.0
2009-03-16 14:25:00,6.13,6.13,6.11,6.12,327200.0,4.9416,4.9416,4.9255,4.9336,327200.0
2009-03-16 14:30:00,6.12,6.12,6.1,6.1,356800.0,4.9336,4.9336,4.9175,4.9175,356800.0
2009-03-16 14:35:00,6.1,6.11,6.09,6.11,302400.0,4.9175,4.9255,4.9094,4.9255,302400.0
2009-03-16 14:40:00,6.11,6.13,6.11,6.12,231200.0,4.9255,4.9416,4.9255,4.9336,231200.0
2009-03-16 14:45:00,6.12,6.13,6.11,6.12,244400.0,4.9336,4.9416,4.9255,4.9336,244400.0
2009-03-16 14:50:00,6.12,6.12,6.09,6.09,235600.0,4.9336,4.9336,4.9094,4.9094,235600.0
2009-03-16 14:55:00,6.08,6.09,6.07,6.07,521200.0,4.9013,4.9094,4.8933,4.8933,521200.0
2009-03-16 15:00:00,6.07,6.08,6.05,6.05,251600.0,4.8933,4.9013,4.8772,4.8772,251600.0
2009-03-16 15:05:00,6.06,6.06,6.02,6.03,812800.0,4.8852,4.8852,4.853,4.861,812800.0
2009-03-16 15:10:00,6.03,6.04,6.02,6.04,344000.0,4.861,4.8691,4.853,4.8691,344000.0
2009-03-16 15:15:00,6.04,6.04,6.02,6.02,366000.0,4.8691,4.8691,4.853,4.853,366000.0
2009-03-16 15:20:00,6.02,6.02,6.0,6.0,462000.0,4.853,4.853,4.8368,4.8368,462000.0
2009-03-16 15:25:00,6.0,6.0,5.99,6.0,746000.0,4.8368,4.8368,4.8288,4.8368,746000.0
2009-03-16 15:30:00,6.0,6.01,6.0,6.01,444800.0,4.8368,4.8449,4.8368,4.8449,444800.0
2009-03-16 15:35:00,6.01,6.02,5.99,6.0,544800.0,4.8449,4.853,4.8288,4.8368,544800.0
2009-03-16 15:40:00,6.0,6.0,5.98,6.0,379600.0,4.8368,4.8368,4.8207,4.8368,379600.0
2009-03-16 15:45:00,5.99,6.0,5.99,5.99,540800.0,4.8288,4.8368,4.8288,4.8288,540800.0
2009-03-16 15:50:00,5.99,6.0,5.99,6.0,569200.0,4.8288,4.8368,4.8288,4.8368,569200.0
2009-03-16 15:55:00,5.99,6.0,5.99,5.99,1059200.0,4.8288,4.8368,4.8288,4.8288,1059200.0
2009-03-17 09:30:00,5.99,6.09,5.97,6.04,243600.0,4.8288,4.9094,4.8127,4.8691,243600.0
2009-03-17 09:35:00,6.04,6.08,6.0,6.04,216800.0,4.8691,4.9013,4.8368,4.8691,216800.0
2009-03-17 09:40:00,6.03,6.07,5.99,5.99,371200.0,4.861,4.8933,4.8288,4.8288,371200.0
2009-03-17 09:45:00,5.99,6.03,5.97,5.98,311600.0,4.8288,4.861,4.8127,4.8207,311600.0
2009-03-17 09:50:00,5.99,6.03,5.98,6.02,309200.0,4.8288,4.861,4.8207,4.853,309200.0
2009-03-17 09:55:00,6.02,6.03,6.0,6.03,258000.0,4.853,4.861,4.8368,4.861,258000.0
2009-03-17 10:00:00,6.03,6.1,6.03,6.06,386400.0,4.861,4.9175,4.861,4.8852,386400.0
2009-03-17 10:05:00,6.06,6.07,6.05,6.06,210400.0,4.8852,4.8933,4.8772,4.8852,210400.0
2009-03-17 10:10:00,6.05,6.07,6.04,6.06,120000.0,4.8772,4.8933,4.8691,4.8852,120000.0
2009-03-17 10:15:00,6.06,6.1,6.06,6.09,140800.0,4.8852,4.9175,4.8852,4.9094,140800.0
2009-03-17 10:20:00,6.09,6.1,6.07,6.07,192400.0,4.9094,4.9175,4.8933,4.8933,192400.0
2009-03-17 10:25:00,6.07,6.1,6.06,6.09,355200.0,4.8933,4.9175,4.8852,4.9094,355200.0
2009-03-17 10:30:00,6.08,6.11,6.08,6.1,105600.0,4.9013,4.9255,4.9013,4.9175,105600.0
2009-03-17 10:35:00,6.1,6.12,6.1,6.11,207200.0,4.9175,4.9336,4.9175,4.9255,207200.0
2009-03-17 10:40:00,6.11,6.14,6.11,6.14,314400.0,4.9255,4.9497,4.9255,4.9497,314400.0
2009-03-17 10:45:00,6.14,6.14,6.13,6.14,256400.0,4.9497,4.9497,4.9416,4.9497,256400.0
2009-03-17 10:50:00,6.14,6.14,6.13,6.13,245200.0,4.9497,4.9497,4.9416,4.9416,245200.0
2009-03-17 10:55:00,6.14,6.15,6.13,6.14,520800.0,4.9497,4.9578,4.9416,4.9497,520800.0
2009-03-17 11:00:00,6.14,6.14,6.11,6.11,169200.0,4.9497,4.9497,4.9255,4.9255,169200.0
2009-03-17 11:05:00,6.11,6.12,6.1,6.12,140000.0,4.9255,4.9336,4.9175,4.9336,140000.0
2009-03-17 11:10:00,6.12,6.12,6.1,6.11,494800.0,4.9336,4.9336,4.9175,4.9255,494800.0
2009-03-17 11:15:00,6.11,6.11,6.09,6.1,250800.0,4.9255,4.9255,4.9094,4.9175,250800.0
2009-03-17 11:20:00,6.09,6.1,6.09,6.1,185600.0,4.9094,4.9175,4.9094,4.9175,185600.0
2009-03-17 11:25:00,6.1,6.11,6.09,6.09,183200.0,4.9175,4.9255,4.9094,4.9094,183200.0
2009-03-17 11:30:00,6.09,6.09,6.07,6.07,144800.0,4.9094,4.9094,4.8933,4.8933,144800.0
2009-03-17 11:35:00,6.07,6.07,6.07,6.07,164000.0,4.8933,4.8933,4.8933,4.8933,164000.0
2009-03-17 11:40:00,6.07,6.09,6.07,6.08,221200.0,4.8933,4.9094,4.8933,4.9013,221200.0
2009-03-17 11:45:00,6.09,6.09,6.08,6.09,124400.0,4.9094,4.9094,4.9013,4.9094,124400.0
2009-03-17 11:50:00,6.09,6.1,6.08,6.1,246800.0,4.9094,4.9175,4.9013,4.9175,246800.0
2009-03-17 11:55:00,6.1,6.1,6.08,6.1,267200.0,4.9175,4.9175,4.9013,4.9175,267200.0
2009-03-17 12:00:00,6.1,6.11,6.09,6.09,138000.0,4.9175,4.9255,4.9094,4.9094,138000.0
2009-03-17 12:05:00,6.09,6.1,6.08,6.09,140000.0,4.9094,4.9175,4.9013,4.9094,140000.0
2009-03-17 12:10:00,6.1,6.1,6.09,6.1,125200.0,4.9175,4.9175,4.9094,4.9175,125200.0
2009-03-17 12:15:00,6.1,6.11,6.09,6.09,172400.0,4.9175,4.9255,4.9094,4.9094,172400.0
2009-03-17 12:20:00,6.09,6.11,6.09,6.1,228400.0,4.9094,4.9255,4.9094,4.9175,228400.0
2009-03-17 12:25:00,6.1,6.12,6.09,6.09,256400.0,4.9175,4.9336,4.9094,4.9094,256400.0
2009-03-17 12:30:00,6.09,6.1,6.08,6.1,270800.0,4.9094,4.9175,4.9013,4.9175,270800.0
2009-03-17 12:35:00,6.1,6.12,6.09,6.12,396000.0,4.9175,4.9336,4.9094,4.9336,396000.0
2009-03-17 12:40:00,6.12,6.13,6.11,6.13,168800.0,4.9336,4.9416,4.9255,4.9416,168800.0
2009-03-17 12:45:00,6.13,6.14,6.12,6.13,470000.0,4.9416,4.9497,4.9336,4.9416,470000.0
2009-03-17 12:50:00,6.13,6.13,6.13,6.13,196800.0,4.9416,4.9416,4.9416,4.9416,196800.0
2009-03-17 12:55:00,6.13,6.13,6.12,6.13,169200.0,4.9416,4.9416,4.9336,4.9416,169200.0
2009-03-17 13:00:00,6.13,6.13,6.12,6.13,192400.0,4.9416,4.9416,4.9336,4.9416,192400.0
2009-03-17 13:05:00,6.13,6.13,6.12,6.12,297600.0,4.9416,4.9416,4.9336,4.9336,297600.0
2009-03-17 13:10:00,6.12,6.13,6.11,6.12,198000.0,4.9336,4.9416,4.9255,4.9336,198000.0
2009-03-17 13:15:00,6.13,6.14,6.12,6.13,130400.0,4.9416,4.9497,4.9336,4.9416,130400.0
2009-03-17 13:20:00,6.13,6.15,6.12,6.14,162000.0,4.9416,4.9578,4.9336,4.9497,162000.0
2009-03-17 13:25:00,6.14,6.15,6.13,6.13,100000.0,4.9497,4.9578,4.9416,4.9416,100000.0
2009-03-17 13:30:00,6.13,6.16,6.13,6.15,189200.0,4.9416,4.9658,4.9416,4.9578,189200.0
2009-03-17 13:35:00,6.15,6.15,6.14,6.14,64800.0,4.9578,4.9578,4.9497,4.9497,64800.0
2009-03-17 13:40:00,6.14,6.14,6.14,6.14,192800.0,4.9497,4.9497,4.9497,4.9497,192800.0
2009-03-17 13:45:00,6.14,6.15,6.13,6.13,118800.0,4.9497,4.9578,4.9416,4.9416,118800.0
2009-03-17 13:50:00,6.13,6.14,6.13,6.13,166400.0,4.9416,4.9497,4.9416,4.9416,166400.0
2009-03-17 13:55:00,6.13,6.13,6.11,6.12,228800.0,4.9416,4.9416,4.9255,4.9336,228800.0
2009-03-17 14:00:00,6.12,6.13,6.11,6.12,123200.0,4.9336,4.9416,4.9255,4.9336,123200.0
2009-03-17 14:05:00,6.12,6.13,6.11,6.12,120400.0,4.9336,4.9416,4.9255,4.9336,120400.0
2009-03-17 14:10:00,6.12,6.13,6.11,6.13,253600.0,4.9336,4.9416,4.9255,4.9416,253600.0
2009-03-17 14:15:00,6.13,6.13,6.12,6.12,318000.0,4.9416,4.9416,4.9336,4.9336,318000.0
2009-03-17 14:20:00,6.12,6.13,6.11,6.12,149200.0,4.9336,4.9416,4.9255,4.9336,149200.0
2009-03-17 14:25:00,6.12,6.12,6.1,6.1,148400.0,4.9336,4.9336,4.9175,4.9175,148400.0
2009-03-17 14:30:00,6.1,6.1,6.1,6.1,128800.0,4.9175,4.9175,4.9175,4.9175,128800.0
2009-03-17 14:35:00,6.1,6.12,6.1,6.12,176000.0,4.9175,4.9336,4.9175,4.9336,176000.0
2009-03-17 14:40:00,6.12,6.14,6.12,6.13,369600.0,4.9336,4.9497,4.9336,4.9416,369600.0
2009-03-17 14:45:00,6.13,6.13,6.12,6.13,190800.0,4.9416,4.9416,4.9336,4.9416,190800.0
2009-03-17 14:50:00,6.13,6.13,6.12,6.12,348800.0,4.9416,4.9416,4.9336,4.9336,348800.0
2009-03-17 14:55:00,6.12,6.12,6.1,6.11,337200.0,4.9336,4.9336,4.9175,4.9255,337200.0
2009-03-17 15:00:00,6.11,6.13,6.11,6.13,181600.0,4.9255,4.9416,4.9255,4.9416,181600.0
2009-03-17 15:05:00,6.12,6.15,6.12,6.14,378400.0,4.9336,4.9578,4.9336,4.9497,378400.0
2009-03-17 15:10:00,6.14,6.15,6.12,6.14,364000.0,4.9497,4.9578,4.9336,4.9497,364000.0
2009-03-17 15:15:00,6.14,6.15,6.14,6.15,248800.0,4.9497,4.9578,4.9497,4.9578,248800.0
2009-03-17 15:20:00,6.15,6.16,6.14,6.16,371200.0,4.9578,4.9658,4.9497,4.9658,371200.0
2009-03-17 15:25:00,6.16,6.16,6.15,6.15,238000.0,4.9658,4.9658,4.9578,4.9578,238000.0
2009-03-17 15:30:00,6.15,6.16,6.12,6.13,442800.0,4.9578,4.9658,4.9336,4.9416,442800.0
2009-03-17 15:35:00,6.13,6.15,6.13,6.14,473200.0,4.9416,4.9578,4.9416,4.9497,473200.0
2009-03-17 15:40:00,6.14,6.16,6.14,6.15,661600.0,4.9497,4.9658,4.9497,4.9578,661600.0
2009-03-17 15:45:00,6.15,6.16,6.14,6.15,486400.0,4.9578,4.9658,4.9497,4.9578,486400.0
2009-03-17 15:50:00,6.15,6.16,6.15,6.15,721200.0,4.9578,4.9658,4.9578,4.9578,721200.0
2009-03-17 15:55:00,6.15,6.16,6.15,6.16,1603200.0,4.9578,4.9658,4.9578,4.9658,1603200.0
2009-03-18 09:30:00,6.11,6.14,6.1,6.11,262000.0,4.9255,4.9497,4.9175,4.9255,262000.0
2009-03-18 09:35:00,6.11,6.18,6.1,6.17,225600.0,4.9255,4.9819,4.9175,4.9739,225600.0
2009-03-18 09:40:00,6.17,6.19,6.14,6.16,193200.0,4.9739,4.99,4.9497,4.9658,193200.0
2009-03-18 09:45:00,6.16,6.16,6.14,6.14,117200.0,4.9658,4.9658,4.9497,4.9497,117200.0
2009-03-18 09:50:00,6.14,6.16,6.13,6.13,138800.0,4.9497,4.9658,4.9416,4.9416,138800.0
2009-03-18 09:55:00,6.13,6.14,6.12,6.14,577600.0,4.9416,4.9497,4.9336,4.9497,577600.0
2009-03-18 10:00:00,6.15,6.16,6.14,6.15,214000.0,4.9578,4.9658,4.9497,4.9578,214000.0
2009-03-18 10:05:00,6.14,6.16,6.12,6.12,360000.0,4.9497,4.9658,4.9336,4.9336,360000.0
2009-03-18 10:10:00,6.13,6.16,6.13,6.15,154000.0,4.9416,4.9658,4.9416,4.9578,154000.0
2009-03-18 10:15:00,6.15,6.15,6.14,6.15,115200.0,4.9578,4.9578,4.9497,4.9578,115200.0
2009-03-18 10:20:00,6.15,6.15,6.13,6.14,114000.0,4.9578,4.9578,4.9416,4.9497,114000.0
2009-03-18 10:25:00,6.14,6.16,6.14,6.15,346800.0,4.9497,4.9658,4.9497,4.9578,346800.0
2009-03-18 10:30:00,6.15,6.16,6.14,6.15,893600.0,4.9578,4.9658,4.9497,4.9578,893600.0
2009-03-18 10:35:00,6.15,6.16,6.13,6.15,296400.0,4.9578,4.9658,4.9416,4.9578,296400.0
2009-03-18 10:40:00,6.15,6.17,6.15,6.17,261600.0,4.9578,4.9739,4.9578,4.9739,261600.0
2009-03-18 10:45:00,6.17,6.2,6.16,6.19,247200.0,4.9739,4.9981,4.9658,4.99,247200.0
2009-03-18 10:50:00,6.19,6.19,6.18,6.18,128000.0,4.99,4.99,4.9819,4.9819,128000.0
2009-03-18 10:55:00,6.18,6.2,6.18,6.19,175600.0,4.9819,4.9981,4.9819,4.99,175600.0
2009-03-18 11:00:00,6.19,6.19,6.17,6.18,216000.0,4.99,4.99,4.9739,4.9819,216000.0
2009-03-18 11:05:00,6.18,6.2,6.17,6.2,285600.0,4.9819,4.9981,4.9739,4.9981,285600.0
2009-03-18 11:10:00,6.2,6.2,6.18,6.18,186800.0,4.9981,4.9981,4.9819,4.9819,186800.0
2009-03-18 11:15:00,6.18,6.19,6.17,6.18,95600.0,4.9819,4.99,4.9739,4.9819,95600.0
2009-03-18 11:20:00,6.18,6.19,6.16,6.17,170000.0,4.9819,4.99,4.9658,4.9739,170000.0
2009-03-18 11:25:00,6.16,6.18,6.16,6.18,156400.0,4.9658,4.9819,4.9658,4.9819,156400.0
2009-03-18 11:30:00,6.18,6.19,6.18,6.18,124400.0,4.9819,4.99,4.9819,4.9819,124400.0
2009-03-18 11:35:00,6.18,6.19,6.16,6.18,114000.0,4.9819,4.99,4.9658,4.9819,114000.0
2009-03-18 11:40:00,6.18,6.2,6.18,6.19,132400.0,4.9819,4.9981,4.9819,4.99,132400.0
2009-03-18 11:45:00,6.19,6.2,6.17,6.17,167200.0,4.99,4.9981,4.9739,4.9739,167200.0
2009-03-18 11:50:00,6.17,6.22,6.17,6.21,261200.0,4.9739,5.0142,4.9739,5.0061,261200.0
2009-03-18 11:55:00,6.21,6.22,6.2,6.22,243600.0,5.0061,5.0142,4.9981,5.0142,243600.0
2009-03-18 12:00:00,6.22,6.25,6.22,6.24,557200.0,5.0142,5.0384,5.0142,5.0303,557200.0
2009-03-18 12:05:00,6.24,6.24,6.22,6.22,140800.0,5.0303,5.0303,5.0142,5.0142,140800.0
2009-03-18 12:10:00,6.22,6.22,6.22,6.22,54800.0,5.0142,5.0142,5.0142,5.0142,54800.0
2009-03-18 12:15:00,6.22,6.24,6.22,6.22,96800.0,5.0142,5.0303,5.0142,5.0142,96800.0
2009-03-18 12:20:00,6.22,6.23,6.21,6.22,167200.0,5.0142,5.0223,5.0061,5.0142,167200.0
2009-03-18 12:25:00,6.22,6.22,6.21,6.22,276800.0,5.0142,5.0142,5.0061,5.0142,276800.0
2009-03-18 12:30:00,6.22,6.22,6.2,6.2,85600.0,5.0142,5.0142,4.9981,4.9981,85600.0
2009-03-18 12:35:00,6.2,6.21,6.2,6.2,108000.0,4.9981,5.0061,4.9981,4.9981,108000.0
2009-03-18 12:40:00,6.2,6.21,6.2,6.21,52800.0,4.9981,5.0061,4.9981,5.0061,52800.0
2009-03-18 12:45:00,6.2,6.22,6.2,6.21,60000.0,4.9981,5.0142,4.9981,5.0061,60000.0
2009-03-18 12:50:00,6.21,6.21,6.18,6.21,121200.0,5.0061,5.0061,4.9819,5.0061,121200.0
2009-03-18 12:55:00,6.21,6.23,6.18,6.22,176000.0,5.0061,5.0223,4.9819,5.0142,176000.0
2009-03-18 13:00:00,6.22,6.22,6.21,6.22,65200.0,5.0142,5.0142,5.0061,5.0142,65200.0
2009-03-18 13:05:00,6.22,6.23,6.21,6.23,157200.0,5.0142,5.0223,5.0061,5.0223,157200.0
2009-03-18 13:10:00,6.23,6.24,6.23,6.23,379600.0,5.0223,5.0303,5.0223,5.0223,379600.0
2009-03-18 13:15:00,6.24,6.24,6.21,6.21,108000.0,5.0303,5.0303,5.0061,5.0061,108000.0
2009-03-18 13:20:00,6.21,6.23,6.21,6.22,93600.0,5.0061,5.0223,5.0061,5.0142,93600.0
2009-03-18 13:25:00,6.22,6.24,6.22,6.22,118800.0,5.0142,5.0303,5.0142,5.0142,118800.0
2009-03-18 13:30:00,6.22,6.24,6.22,6.23,144800.0,5.0142,5.0303,5.0142,5.0223,144800.0
2009-03-18 13:35:00,6.23,6.24,6.23,6.23,74400.0,5.0223,5.0303,5.0223,5.0223,74400.0
2009-03-18 13:40:00,6.23,6.24,6.23,6.24,259200.0,5.0223,5.0303,5.0223,5.0303,259200.0
2009-03-18 13:45:00,6.24,6.24,6.23,6.24,119200.0,5.0303,5.0303,5.0223,5.0303,119200.0
2009-03-18 13:50:00,6.24,6.25,6.23,6.25,127600.0,5.0303,5.0384,5.0223,5.0384,127600.0
2009-03-18 13:55:00,6.25,6.25,6.23,6.24,119200.0,5.0384,5.0384,5.0223,5.0303,119200.0
2009-03-18 14:00:00,6.23,6.24,6.23,6.24,68800.0,5.0223,5.0303,5.0223,5.0303,68800.0
2009-03-18 14:05:00,6.24,6.25,6.23,6.24,167200.0,5.0303,5.0384,5.0223,5.0303,167200.0
2009-03-18 14:10:00,6.24,6.25,6.24,6.24,129200.0,5.0303,5.0384,5.0303,5.0303,129200.0
2009-03-18 14:15:00,6.24,6.31,6.24,6.27,668400.0,5.0303,5.0867,5.0303,5.0545,668400.0
2009-03-18 14:20:00,6.26,6.36,6.25,6.35,770800.0,5.0464,5.1271,5.0384,5.119,770800.0
2009-03-18 14:25:00,6.35,6.36,6.31,6.31,475200.0,5.119,5.1271,5.0867,5.0867,475200.0
2009-03-18 14:30:00,6.31,6.34,6.28,6.29,338000.0,5.0867,5.1109,5.0626,5.0706,338000.0
2009-03-18 14:35:00,6.29,6.34,6.28,6.33,143200.0,5.0706,5.1109,5.0626,5.1029,143200.0
2009-03-18 14:40:00,6.33,6.37,6.3,6.37,180800.0,5.1029,5.1351,5.0787,5.1351,180800.0
2009-03-18 14:45:00,6.37,6.39,6.33,6.39,179200.0,5.1351,5.1512,5.1029,5.1512,179200.0
2009-03-18 14:50:00,6.39,6.41,6.37,6.4,428800.0,5.1512,5.1674,5.1351,5.1593,428800.0
2009-03-18 14:55:00,6.4,6.42,6.4,6.41,292800.0,5.1593,5.1754,5.1593,5.1674,292800.0
2009-03-18 15:00:00,6.41,6.41,6.37,6.38,226000.0,5.1674,5.1674,5.1351,5.1432,226000.0
2009-03-18 15:05:00,6.38,6.39,6.36,6.39,298400.0,5.1432,5.1512,5.1271,5.1512,298400.0
2009-03-18 15:10:00,6.39,6.39,6.35,6.36,225600.0,5.1512,5.1512,5.119,5.1271,225600.0
2009-03-18 15:15:00,6.36,6.39,6.34,6.34,268800.0,5.1271,5.1512,5.1109,5.1109,268800.0
2009-03-18 15:20:00,6.34,6.34,6.28,6.31,584400.0,5.1109,5.1109,5.0626,5.0867,584400.0
2009-03-18 15:25:00,6.31,6.32,6.29,6.31,411600.0,5.0867,5.0948,5.0706,5.0867,411600.0
2009-03-18 15:30:00,6.31,6.32,6.28,6.29,362000.0,5.0867,5.0948,5.0626,5.0706,362000.0
2009-03-18 15:35:00,6.29,6.31,6.27,6.28,380800.0,5.0706,5.0867,5.0545,5.0626,380800.0
2009-03-18 15:40:00,6.29,6.32,6.28,6.32,686400.0,5.0706,5.0948,5.0626,5.0948,686400.0
2009-03-18 15:45:00,6.32,6.33,6.29,6.32,535600.0,5.0948,5.1029,5.0706,5.0948,535600.0
2009-03-18 15:50:00,6.32,6.33,6.32,6.33,519200.0,5.0948,5.1029,5.0948,5.1029,519200.0
2009-03-18 15:55:00,6.33,6.33,6.3,6.31,859200.0,5.1029,5.1029,5.0787,5.0867,859200.0
2009-03-19 09:30:00,6.37,6.4,6.29,6.31,449600.0,5.1351,5.1593,5.0706,5.0867,449600.0
2009-03-19 09:35:00,6.31,6.31,6.21,6.23,516000.0,5.0867,5.0867,5.0061,5.0223,516000.0
2009-03-19 09:40:00,6.23,6.28,6.23,6.26,204000.0,5.0223,5.0626,5.0223,5.0464,204000.0
2009-03-19 09:45:00,6.26,6.29,6.25,6.26,389200.0,5.0464,5.0706,5.0384,5.0464,389200.0
2009-03-19 09:50:00,6.26,6.26,6.21,6.22,345200.0,5.0464,5.0464,5.0061,5.0142,345200.0
2009-03-19 09:55:00,6.22,6.25,6.21,6.23,304000.0,5.0142,5.0384,5.0061,5.0223,304000.0
2009-03-19 10:00:00,6.23,6.27,6.23,6.26,392000.0,5.0223,5.0545,5.0223,5.0464,392000.0
2009-03-19 10:05:00,6.26,6.27,6.25,6.26,190000.0,5.0464,5.0545,5.0384,5.0464,190000.0
2009-03-19 10:10:00,6.25,6.29,6.25,6.29,490000.0,5.0384,5.0706,5.0384,5.0706,490000.0
2009-03-19 10:15:00,6.29,6.31,6.29,6.31,618400.0,5.0706,5.0867,5.0706,5.0867,618400.0
2009-03-19 10:20:00,6.31,6.32,6.28,6.29,210800.0,5.0867,5.0948,5.0626,5.0706,210800.0
2009-03-19 10:25:00,6.29,6.29,6.26,6.26,269200.0,5.0706,5.0706,5.0464,5.0464,269200.0
2009-03-19 10:30:00,6.25,6.28,6.25,6.27,239600.0,5.0384,5.0626,5.0384,5.0545,239600.0
2009-03-19 10:35:00,6.27,6.29,6.27,6.28,120400.0,5.0545,5.0706,5.0545,5.0626,120400.0
2009-03-19 10:40:00,6.28,6.31,6.28,6.31,99200.0,5.0626,5.0867,5.0626,5.0867,99200.0
2009-03-19 10:45:00,6.31,6.33,6.31,6.31,296000.0,5.0867,5.1029,5.0867,5.0867,296000.0
2009-03-19 10:50:00,6.31,6.31,6.3,6.3,221600.0,5.0867,5.0867,5.0787,5.0787,221600.0
2009-03-19 10:55:00,6.3,6.31,6.29,6.3,192400.0,5.0787,5.0867,5.0706,5.0787,192400.0
2009-03-19 11:00:00,6.31,6.31,6.26,6.26,106800.0,5.0867,5.0867,5.0464,5.0464,106800.0
2009-03-19 11:05:00,6.27,6.28,6.26,6.26,88000.0,5.0545,5.0626,5.0464,5.0464,88000.0
2009-03-19 11:10:00,6.26,6.27,6.25,6.27,68000.0,5.0464,5.0545,5.0384,5.0545,68000.0
2009-03-19 11:15:00,6.27,6.27,6.25,6.25,252800.0,5.0545,5.0545,5.0384,5.0384,252800.0
2009-03-19 11:20:00,6.25,6.28,6.25,6.27,154000.0,5.0384,5.0626,5.0384,5.0545,154000.0
2009-03-19 11:25:00,6.27,6.28,6.26,6.27,212000.0,5.0545,5.0626,5.0464,5.0545,212000.0
2009-03-19 11:30:00,6.27,6.28,6.26,6.28,190400.0,5.0545,5.0626,5.0464,5.0626,190400.0
2009-03-19 11:35:00,6.28,6.29,6.28,6.28,145200.0,5.0626,5.0706,5.0626,5.0626,145200.0
2009-03-19 11:40:00,6.28,6.29,6.27,6.28,158400.0,5.0626,5.0706,5.0545,5.0626,158400.0
2009-03-19 11:45:00,6.28,6.28,6.27,6.27,237600.0,5.0626,5.0626,5.0545,5.0545,237600.0
2009-03-19 11:50:00,6.27,6.28,6.26,6.27,301600.0,5.0545,5.0626,5.0464,5.0545,301600.0
2009-03-19 11:55:00,6.27,6.29,6.26,6.27,136000.0,5.0545,5.0706,5.0464,5.0545,136000.0
2009-03-19 12:00:00,6.27,6.28,6.26,6.28,62800.0,5.0545,5.0626,5.0464,5.0626,62800.0
2009-03-19 12:05:00,6.28,6.29,6.28,6.29,158800.0,5.0626,5.0706,5.0626,5.0706,158800.0
2009-03-19 12:10:00,6.29,6.3,6.28,6.3,129600.0,5.0706,5.0787,5.0626,5.0787,129600.0
2009-03-19 12:15:00,6.3,6.3,6.28,6.29,212000.0,5.0787,5.0787,5.0626,5.0706,212000.0
2009-03-19 12:20:00,6.29,6.3,6.29,6.3,145200.0,5.0706,5.0787,5.0706,5.0787,145200.0
2009-03-19 12:25:00,6.3,6.31,6.3,6.31,240800.0,5.0787,5.0867,5.0787,5.0867,240800.0
2009-03-19 12:30:00,6.31,6.31,6.3,6.31,114400.0,5.0867,5.0867,5.0787,5.0867,114400.0
2009-03-19 12:35:00,6.31,6.32,6.3,6.31,314400.0,5.0867,5.0948,5.0787,5.0867,314400.0
2009-03-19 12:40:00,6.31,6.31,6.3,6.3,85600.0,5.0867,5.0867,5.0787,5.0787,85600.0
2009-03-19 12:45:00,6.3,6.31,6.3,6.3,94000.0,5.0787,5.0867,5.0787,5.0787,94000.0
2009-03-19 12:50:00,6.29,6.29,6.28,6.28,171600.0,5.0706,5.0706,5.0626,5.0626,171600.0
2009-03-19 12:55:00,6.28,6.29,6.27,6.28,239600.0,5.0626,5.0706,5.0545,5.0626,239600.0
2009-03-19 13:00:00,6.28,6.29,6.27,6.28,149600.0,5.0626,5.0706,5.0545,5.0626,149600.0
2009-03-19 13:05:00,6.28,6.28,6.26,6.27,86000.0,5.0626,5.0626,5.0464,5.0545,86000.0
2009-03-19 13:10:00,6.27,6.28,6.26,6.28,61200.0,5.0545,5.0626,5.0464,5.0626,61200.0
2009-03-19 13:15:00,6.28,6.29,6.27,6.28,67600.0,5.0626,5.0706,5.0545,5.0626,67600.0
2009-03-19 13:20:00,6.28,6.29,6.28,6.28,62800.0,5.0626,5.0706,5.0626,5.0626,62800.0
2009-03-19 13:25:00,6.29,6.29,6.27,6.28,33600.0,5.0706,5.0706,5.0545,5.0626,33600.0
2009-03-19 13:30:00,6.28,6.29,6.24,6.26,330400.0,5.0626,5.0706,5.0303,5.0464,330400.0
2009-03-19 13:35:00,6.26,6.26,6.23,6.24,179200.0,5.0464,5.0464,5.0223,5.0303,179200.0
2009-03-19 13:40:00,6.24,6.24,6.23,6.23,250000.0,5.0303,5.0303,5.0223,5.0223,250000.0
2009-03-19 13:45:00,6.23,6.24,6.22,6.24,171200.0,5.0223,5.0303,5.0142,5.0303,171200.0
2009-03-19 13:50:00,6.24,6.24,6.22,6.23,419600.0,5.0303,5.0303,5.0142,5.0223,419600.0
2009-03-19 13:55:00,6.23,6.23,6.21,6.21,375600.0,5.0223,5.0223,5.0061,5.0061,375600.0
2009-03-19 14:00:00,6.21,6.23,6.2,6.23,155600.0,5.0061,5.0223,4.9981,5.0223,155600.0
2009-03-19 14:05:00,6.24,6.24,6.22,6.24,115600.0,5.0303,5.0303,5.0142,5.0303,115600.0
2009-03-19 14:10:00,6.24,6.25,6.23,6.23,98000.0,5.0303,5.0384,5.0223,5.0223,98000.0
2009-03-19 14:15:00,6.23,6.23,6.21,6.22,96400.0,5.0223,5.0223,5.0061,5.0142,96400.0
2009-03-19 14:20:00,6.22,6.23,6.21,6.22,120800.0,5.0142,5.0223,5.0061,5.0142,120800.0
2009-03-19 14:25:00,6.22,6.24,6.22,6.24,163600.0,5.0142,5.0303,5.0142,5.0303,163600.0
2009-03-19 14:30:00,6.24,6.24,6.24,6.24,78800.0,5.0303,5.0303,5.0303,5.0303,78800.0
2009-03-19 14:35:00,6.24,6.26,6.24,6.25,257200.0,5.0303,5.0464,5.0303,5.0384,257200.0
2009-03-19 14:40:00,6.25,6.26,6.24,6.25,209600.0,5.0384,5.0464,5.0303,5.0384,209600.0
2009-03-19 14:45:00,6.25,6.26,6.23,6.24,243600.0,5.0384,5.0464,5.0223,5.0303,243600.0
2009-03-19 14:50:00,6.24,6.25,6.23,6.23,125600.0,5.0303,5.0384,5.0223,5.0223,125600.0
2009-03-19 14:55:00,6.23,6.24,6.23,6.24,116800.0,5.0223,5.0303,5.0223,5.0303,116800.0
2009-03-19 15:00:00,6.23,6.27,6.23,6.26,200400.0,5.0223,5.0545,5.0223,5.0464,200400.0
2009-03-19 15:05:00,6.26,6.26,6.25,6.25,86000.0,5.0464,5.0464,5.0384,5.0384,86000.0
2009-03-19 15:10:00,6.25,6.27,6.24,6.26,114400.0,5.0384,5.0545,5.0303,5.0464,114400.0
2009-03-19 15:15:00,6.26,6.28,6.26,6.27,92800.0,5.0464,5.0626,5.0464,5.0545,92800.0
2009-03-19 15:20:00,6.27,6.27,6.26,6.27,191200.0,5.0545,5.0545,5.0464,5.0545,191200.0
2009-03-19 15:25:00,6.26,6.27,6.26,6.27,216800.0,5.0464,5.0545,5.0464,5.0545,216800.0
2009-03-19 15:30:00,6.27,6.3,6.27,6.29,229600.0,5.0545,5.0787,5.0545,5.0706,229600.0
2009-03-19 15:35:00,6.29,6.3,6.26,6.27,219200.0,5.0706,5.0787,5.0464,5.0545,219200.0
2009-03-19 15:40:00,6.26,6.28,6.26,6.28,423200.0,5.0464,5.0626,5.0464,5.0626,423200.0
2009-03-19 15:45:00,6.28,6.3,6.28,6.3,403600.0,5.0626,5.0787,5.0626,5.0787,403600.0
2009-03-19 15:50:00,6.3,6.3,6.28,6.28,357200.0,5.0787,5.0787,5.0626,5.0626,357200.0
2009-03-19 15:55:00,6.28,6.28,6.27,6.28,725200.0,5.0626,5.0626,5.0545,5.0626,725200.0
2009-03-20 09:30:00,6.31,6.31,6.22,6.24,3232400.0,5.0867,5.0867,5.0142,5.0303,3232400.0
2009-03-20 09:35:00,6.23,6.28,6.18,6.24,311600.0,5.0223,5.0626,4.9819,5.0303,311600.0
2009-03-20 09:40:00,6.23,6.24,6.16,6.19,235600.0,5.0223,5.0303,4.9658,4.99,235600.0
2009-03-20 09:45:00,6.19,6.24,6.19,6.21,271600.0,4.99,5.0303,4.99,5.0061,271600.0
2009-03-20 09:50:00,6.21,6.25,6.2,6.24,118400.0,5.0061,5.0384,4.9981,5.0303,118400.0
2009-03-20 09:55:00,6.24,6.24,6.21,6.23,155200.0,5.0303,5.0303,5.0061,5.0223,155200.0
2009-03-20 10:00:00,6.22,6.23,6.21,6.23,295600.0,5.0142,5.0223,5.0061,5.0223,295600.0
2009-03-20 10:05:00,6.23,6.23,6.21,6.21,196800.0,5.0223,5.0223,5.0061,5.0061,196800.0
2009-03-20 10:10:00,6.21,6.22,6.21,6.22,120000.0,5.0061,5.0142,5.0061,5.0142,120000.0
2009-03-20 10:15:00,6.22,6.23,6.22,6.22,140800.0,5.0142,5.0223,5.0142,5.0142,140800.0
2009-03-20 10:20:00,6.22,6.23,6.21,6.22,106400.0,5.0142,5.0223,5.0061,5.0142,106400.0
2009-03-20 10:25:00,6.23,6.25,6.22,6.25,97600.0,5.0223,5.0384,5.0142,5.0384,97600.0
2009-03-20 10:30:00,6.25,6.26,6.24,6.26,160000.0,5.0384,5.0464,5.0303,5.0464,160000.0
2009-03-20 10:35:00,6.26,6.26,6.23,6.24,278400.0,5.0464,5.0464,5.0223,5.0303,278400.0
2009-03-20 10:40:00,6.25,6.25,6.23,6.23,76800.0,5.0384,5.0384,5.0223,5.0223,76800.0
2009-03-20 10:45:00,6.23,6.25,6.23,6.25,95600.0,5.0223,5.0384,5.0223,5.0384,95600.0
2009-03-20 10:50:00,6.25,6.26,6.24,6.26,99200.0,5.0384,5.0464,5.0303,5.0464,99200.0
2009-03-20 10:55:00,6.26,6.27,6.25,6.27,219200.0,5.0464,5.0545,5.0384,5.0545,219200.0
2009-03-20 11:00:00,6.27,6.28,6.27,6.27,189200.0,5.0545,5.0626,5.0545,5.0545,189200.0
2009-03-20 11:05:00,6.27,6.27,6.26,6.26,270000.0,5.0545,5.0545,5.0464,5.0464,270000.0
2009-03-20 11:10:00,6.27,6.27,6.23,6.23,210000.0,5.0545,5.0545,5.0223,5.0223,210000.0
2009-03-20 11:15:00,6.23,6.24,6.22,6.23,202000.0,5.0223,5.0303,5.0142,5.0223,202000.0
2009-03-20 11:20:00,6.23,6.25,6.22,6.24,195600.0,5.0223,5.0384,5.0142,5.0303,195600.0
2009-03-20 11:25:00,6.25,6.25,6.24,6.25,299200.0,5.0384,5.0384,5.0303,5.0384,299200.0
2009-03-20 11:30:00,6.25,6.26,6.25,6.25,180000.0,5.0384,5.0464,5.0384,5.0384,180000.0
2009-03-20 11:35:00,6.25,6.25,6.24,6.25,156800.0,5.0384,5.0384,5.0303,5.0384,156800.0
2009-03-20 11:40:00,6.25,6.25,6.24,6.25,79200.0,5.0384,5.0384,5.0303,5.0384,79200.0
2009-03-20 11:45:00,6.25,6.25,6.23,6.23,118400.0,5.0384,5.0384,5.0223,5.0223,118400.0
2009-03-20 11:50:00,6.23,6.25,6.23,6.23,201200.0,5.0223,5.0384,5.0223,5.0223,201200.0
2009-03-20 11:55:00,6.23,6.23,6.2,6.21,175600.0,5.0223,5.0223,4.9981,5.0061,175600.0
2009-03-20 12:00:00,6.21,6.21,6.2,6.21,91200.0,5.0061,5.0061,4.9981,5.0061,91200.0
2009-03-20 12:05:00,6.21,6.22,6.21,6.21,47600.0,5.0061,5.0142,5.0061,5.0061,47600.0
2009-03-20 12:10:00,6.21,6.21,6.2,6.21,122800.0,5.0061,5.0061,4.9981,5.0061,122800.0
2009-03-20 12:15:00,6.21,6.22,6.2,6.21,128000.0,5.0061,5.0142,4.9981,5.0061,128000.0
2009-03-20 12:20:00,6.21,6.23,6.21,6.22,112000.0,5.0061,5.0223,5.0061,5.0142,112000.0
2009-03-20 12:25:00,6.23,6.23,6.22,6.23,116800.0,5.0223,5.0223,5.0142,5.0223,116800.0
2009-03-20 12:30:00,6.24,6.25,6.23,6.25,155600.0,5.0303,5.0384,5.0223,5.0384,155600.0
2009-03-20 12:35:00,6.24,6.25,6.24,6.24,180400.0,5.0303,5.0384,5.0303,5.0303,180400.0
2009-03-20 12:40:00,6.24,6.25,6.24,6.25,255200.0,5.0303,5.0384,5.0303,5.0384,255200.0
2009-03-20 12:45:00,6.24,6.25,6.23,6.23,82000.0,5.0303,5.0384,5.0223,5.0223,82000.0
2009-03-20 12:50:00,6.23,6.23,6.21,6.21,122400.0,5.0223,5.0223,5.0061,5.0061,122400.0
2009-03-20 12:55:00,6.21,6.22,6.19,6.19,126400.0,5.0061,5.0142,4.99,4.99,126400.0
2009-03-20 13:00:00,6.19,6.2,6.19,6.2,110000.0,4.99,4.9981,4.99,4.9981,110000.0
2009-03-20 13:05:00,6.2,6.2,6.17,6.17,253200.0,4.9981,4.9981,4.9739,4.9739,253200.0
2009-03-20 13:10:00,6.17,6.18,6.16,6.17,124400.0,4.9739,4.9819,4.9658,4.9739,124400.0
2009-03-20 13:15:00,6.17,6.18,6.17,6.18,80800.0,4.9739,4.9819,4.9739,4.9819,80800.0
2009-03-20 13:20:00,6.18,6.18,6.15,6.17,117600.0,4.9819,4.9819,4.9578,4.9739,117600.0
2009-03-20 13:25:00,6.17,6.17,6.15,6.15,50000.0,4.9739,4.9739,4.9578,4.9578,50000.0
2009-03-20 13:30:00,6.15,6.17,6.15,6.16,82000.0,4.9578,4.9739,4.9578,4.9658,82000.0
2009-03-20 13:35:00,6.16,6.17,6.16,6.17,303200.0,4.9658,4.9739,4.9658,4.9739,303200.0
2009-03-20 13:40:00,6.17,6.17,6.16,6.17,164800.0,4.9739,4.9739,4.9658,4.9739,164800.0
2009-03-20 13:45:00,6.17,6.17,6.16,6.16,117600.0,4.9739,4.9739,4.9658,4.9658,117600.0
2009-03-20 13:50:00,6.16,6.17,6.13,6.13,267200.0,4.9658,4.9739,4.9416,4.9416,267200.0
2009-03-20 13:55:00,6.13,6.14,6.12,6.13,188000.0,4.9416,4.9497,4.9336,4.9416,188000.0
2009-03-20 14:00:00,6.12,6.13,6.11,6.12,106400.0,4.9336,4.9416,4.9255,4.9336,106400.0
2009-03-20 14:05:00,6.12,6.12,6.09,6.1,179200.0,4.9336,4.9336,4.9094,4.9175,179200.0
2009-03-20 14:10:00,6.09,6.11,6.09,6.1,210000.0,4.9094,4.9255,4.9094,4.9175,210000.0
2009-03-20 14:15:00,6.1,6.12,6.1,6.11,169600.0,4.9175,4.9336,4.9175,4.9255,169600.0
2009-03-20 14:20:00,6.11,6.13,6.11,6.12,164400.0,4.9255,4.9416,4.9255,4.9336,164400.0
2009-03-20 14:25:00,6.12,6.14,6.12,6.14,108000.0,4.9336,4.9497,4.9336,4.9497,108000.0
2009-03-20 14:30:00,6.14,6.17,6.13,6.17,338800.0,4.9497,4.9739,4.9416,4.9739,338800.0
2009-03-20 14:35:00,6.17,6.18,6.17,6.18,145200.0,4.9739,4.9819,4.9739,4.9819,145200.0
2009-03-20 14:40:00,6.18,6.18,6.15,6.16,190400.0,4.9819,4.9819,4.9578,4.9658,190400.0
2009-03-20 14:45:00,6.16,6.16,6.15,6.15,164800.0,4.9658,4.9658,4.9578,4.9578,164800.0
2009-03-20 14:50:00,6.16,6.16,6.14,6.14,96000.0,4.9658,4.9658,4.9497,4.9497,96000.0
2009-03-20 14:55:00,6.14,6.18,6.13,6.17,225200.0,4.9497,4.9819,4.9416,4.9739,225200.0
2009-03-20 15:00:00,6.17,6.18,6.17,6.18,294400.0,4.9739,4.9819,4.9739,4.9819,294400.0
2009-03-20 15:05:00,6.17,6.18,6.17,6.18,167200.0,4.9739,4.9819,4.9739,4.9819,167200.0
2009-03-20 15:10:00,6.18,6.19,6.18,6.18,209600.0,4.9819,4.99,4.9819,4.9819,209600.0
2009-03-20 15:15:00,6.18,6.18,6.17,6.17,150800.0,4.9819,4.9819,4.9739,4.9739,150800.0
2009-03-20 15:20:00,6.17,6.19,6.17,6.19,224000.0,4.9739,4.99,4.9739,4.99,224000.0
2009-03-20 15:25:00,6.19,6.19,6.18,6.18,186400.0,4.99,4.99,4.9819,4.9819,186400.0
2009-03-20 15:30:00,6.18,6.2,6.18,6.2,297200.0,4.9819,4.9981,4.9819,4.9981,297200.0
2009-03-20 15:35:00,6.2,6.2,6.18,6.18,565200.0,4.9981,4.9981,4.9819,4.9819,565200.0
2009-03-20 15:40:00,6.18,6.18,6.17,6.18,434800.0,4.9819,4.9819,4.9739,4.9819,434800.0
2009-03-20 15:45:00,6.17,6.18,6.17,6.17,231600.0,4.9739,4.9819,4.9739,4.9739,231600.0
2009-03-20 15:50:00,6.17,6.18,6.16,6.18,489200.0,4.9739,4.9819,4.9658,4.9819,489200.0
2009-03-20 15:55:00,6.18,6.18,6.17,6.17,692800.0,4.9819,4.9819,4.9739,4.9739,692800.0
2009-03-23 09:30:00,6.28,6.35,6.23,6.23,584400.0,5.0626,5.119,5.0223,5.0223,584400.0
2009-03-23 09:35:00,6.23,6.26,6.18,6.2,416000.0,5.0223,5.0464,4.9819,4.9981,416000.0
2009-03-23 09:40:00,6.2,6.23,6.18,6.21,143600.0,4.9981,5.0223,4.9819,5.0061,143600.0
2009-03-23 09:45:00,6.21,6.22,6.17,6.17,392800.0,5.0061,5.0142,4.9739,4.9739,392800.0
2009-03-23 09:50:00,6.17,6.2,6.17,6.19,280000.0,4.9739,4.9981,4.9739,4.99,280000.0
2009-03-23 09:55:00,6.19,6.19,6.16,6.18,150400.0,4.99,4.99,4.9658,4.9819,150400.0
2009-03-23 10:00:00,6.18,6.24,6.18,6.21,626400.0,4.9819,5.0303,4.9819,5.0061,626400.0
2009-03-23 10:05:00,6.21,6.21,6.19,6.2,329600.0,5.0061,5.0061,4.99,4.9981,329600.0
2009-03-23 10:10:00,6.2,6.21,6.18,6.21,264800.0,4.9981,5.0061,4.9819,5.0061,264800.0
2009-03-23 10:15:00,6.21,6.25,6.2,6.25,244000.0,5.0061,5.0384,4.9981,5.0384,244000.0
2009-03-23 10:20:00,6.25,6.26,6.24,6.24,240000.0,5.0384,5.0464,5.0303,5.0303,240000.0
2009-03-23 10:25:00,6.24,6.25,6.22,6.24,118000.0,5.0303,5.0384,5.0142,5.0303,118000.0
2009-03-23 10:30:00,6.24,6.25,6.23,6.23,98000.0,5.0303,5.0384,5.0223,5.0223,98000.0
2009-03-23 10:35:00,6.23,6.26,6.23,6.24,238400.0,5.0223,5.0464,5.0223,5.0303,238400.0
2009-03-23 10:40:00,6.23,6.25,6.23,6.24,179200.0,5.0223,5.0384,5.0223,5.0303,179200.0
2009-03-23 10:45:00,6.24,6.24,6.22,6.24,116000.0,5.0303,5.0303,5.0142,5.0303,116000.0
2009-03-23 10:50:00,6.25,6.25,6.24,6.24,161600.0,5.0384,5.0384,5.0303,5.0303,161600.0
2009-03-23 10:55:00,6.25,6.28,6.24,6.27,163600.0,5.0384,5.0626,5.0303,5.0545,163600.0
2009-03-23 11:00:00,6.27,6.28,6.24,6.25,173600.0,5.0545,5.0626,5.0303,5.0384,173600.0
2009-03-23 11:05:00,6.25,6.27,6.25,6.27,84400.0,5.0384,5.0545,5.0384,5.0545,84400.0
2009-03-23 11:10:00,6.27,6.27,6.26,6.26,76400.0,5.0545,5.0545,5.0464,5.0464,76400.0
2009-03-23 11:15:00,6.26,6.27,6.26,6.26,169600.0,5.0464,5.0545,5.0464,5.0464,169600.0
2009-03-23 11:20:00,6.26,6.28,6.25,6.26,156800.0,5.0464,5.0626,5.0384,5.0464,156800.0
2009-03-23 11:25:00,6.26,6.28,6.25,6.28,286000.0,5.0464,5.0626,5.0384,5.0626,286000.0
2009-03-23 11:30:00,6.28,6.28,6.27,6.28,152800.0,5.0626,5.0626,5.0545,5.0626,152800.0
2009-03-23 11:35:00,6.28,6.29,6.28,6.29,84800.0,5.0626,5.0706,5.0626,5.0706,84800.0
2009-03-23 11:40:00,6.29,6.31,6.29,6.29,250400.0,5.0706,5.0867,5.0706,5.0706,250400.0
2009-03-23 11:45:00,6.29,6.3,6.29,6.29,59600.0,5.0706,5.0787,5.0706,5.0706,59600.0
2009-03-23 11:50:00,6.29,6.32,6.29,6.32,229200.0,5.0706,5.0948,5.0706,5.0948,229200.0
2009-03-23 11:55:00,6.32,6.35,6.31,6.33,357600.0,5.0948,5.119,5.0867,5.1029,357600.0
2009-03-23 12:00:00,6.34,6.34,6.31,6.32,236400.0,5.1109,5.1109,5.0867,5.0948,236400.0
2009-03-23 12:05:00,6.32,6.32,6.31,6.31,63600.0,5.0948,5.0948,5.0867,5.0867,63600.0
2009-03-23 12:10:00,6.32,6.32,6.31,6.32,89200.0,5.0948,5.0948,5.0867,5.0948,89200.0
2009-03-23 12:15:00,6.31,6.32,6.31,6.31,68800.0,5.0867,5.0948,5.0867,5.0867,68800.0
2009-03-23 12:20:00,6.31,6.32,6.3,6.32,38800.0,5.0867,5.0948,5.0787,5.0948,38800.0
2009-03-23 12:25:00,6.32,6.32,6.31,6.31,92000.0,5.0948,5.0948,5.0867,5.0867,92000.0
2009-03-23 12:30:00,6.31,6.32,6.3,6.31,92400.0,5.0867,5.0948,5.0787,5.0867,92400.0
2009-03-23 12:35:00,6.31,6.31,6.3,6.3,119600.0,5.0867,5.0867,5.0787,5.0787,119600.0
2009-03-23 12:40:00,6.3,6.3,6.3,6.3,129600.0,5.0787,5.0787,5.0787,5.0787,129600.0
2009-03-23 12:45:00,6.3,6.3,6.28,6.28,183200.0,5.0787,5.0787,5.0626,5.0626,183200.0
2009-03-23 12:50:00,6.28,6.29,6.28,6.28,217600.0,5.0626,5.0706,5.0626,5.0626,217600.0
2009-03-23 12:55:00,6.28,6.29,6.27,6.27,132000.0,5.0626,5.0706,5.0545,5.0545,132000.0
2009-03-23 13:00:00,6.27,6.28,6.26,6.27,127200.0,5.0545,5.0626,5.0464,5.0545,127200.0
2009-03-23 13:05:00,6.27,6.28,6.27,6.28,67200.0,5.0545,5.0626,5.0545,5.0626,67200.0
2009-03-23 13:10:00,6.28,6.3,6.27,6.3,291600.0,5.0626,5.0787,5.0545,5.0787,291600.0
2009-03-23 13:15:00,6.3,6.31,6.28,6.29,131200.0,5.0787,5.0867,5.0626,5.0706,131200.0
2009-03-23 13:20:00,6.29,6.3,6.29,6.29,110000.0,5.0706,5.0787,5.0706,5.0706,110000.0
2009-03-23 13:25:00,6.29,6.29,6.25,6.25,182800.0,5.0706,5.0706,5.0384,5.0384,182800.0
2009-03-23 13:30:00,6.25,6.26,6.24,6.25,106800.0,5.0384,5.0464,5.0303,5.0384,106800.0
2009-03-23 13:35:00,6.25,6.26,6.24,6.25,88000.0,5.0384,5.0464,5.0303,5.0384,88000.0
2009-03-23 13:40:00,6.25,6.25,6.24,6.25,148400.0,5.0384,5.0384,5.0303,5.0384,148400.0
2009-03-23 13:45:00,6.25,6.26,6.25,6.26,80400.0,5.0384,5.0464,5.0384,5.0464,80400.0
2009-03-23 13:50:00,6.26,6.27,6.25,6.26,98000.0,5.0464,5.0545,5.0384,5.0464,98000.0
2009-03-23 13:55:00,6.26,6.27,6.26,6.27,208800.0,5.0464,5.0545,5.0464,5.0545,208800.0
2009-03-23 14:00:00,6.27,6.28,6.27,6.28,370800.0,5.0545,5.0626,5.0545,5.0626,370800.0
2009-03-23 14:05:00,6.27,6.27,6.26,6.26,117200.0,5.0545,5.0545,5.0464,5.0464,117200.0
2009-03-23 14:10:00,6.26,6.27,6.25,6.25,213200.0,5.0464,5.0545,5.0384,5.0384,213200.0
2009-03-23 14:15:00,6.25,6.25,6.23,6.24,292800.0,5.0384,5.0384,5.0223,5.0303,292800.0
2009-03-23 14:20:00,6.24,6.26,6.23,6.26,641200.0,5.0303,5.0464,5.0223,5.0464,641200.0
2009-03-23 14:25:00,6.25,6.25,6.25,6.25,160400.0,5.0384,5.0384,5.0384,5.0384,160400.0
2009-03-23 14:30:00,6.25,6.26,6.25,6.26,321200.0,5.0384,5.0464,5.0384,5.0464,321200.0
2009-03-23 14:35:00,6.26,6.26,6.25,6.25,204400.0,5.0464,5.0464,5.0384,5.0384,204400.0
2009-03-23 14:40:00,6.25,6.26,6.24,6.24,336800.0,5.0384,5.0464,5.0303,5.0303,336800.0
2009-03-23 14:45:00,6.24,6.27,6.24,6.26,295200.0,5.0303,5.0545,5.0303,5.0464,295200.0
2009-03-23 14:50:00,6.26,6.29,6.26,6.28,600800.0,5.0464,5.0706,5.0464,5.0626,600800.0
2009-03-23 14:55:00,6.28,6.28,6.27,6.28,232400.0,5.0626,5.0626,5.0545,5.0626,232400.0
2009-03-23 15:00:00,6.28,6.28,6.27,6.28,442400.0,5.0626,5.0626,5.0545,5.0626,442400.0
2009-03-23 15:05:00,6.28,6.28,6.26,6.27,829600.0,5.0626,5.0626,5.0464,5.0545,829600.0
2009-03-23 15:10:00,6.27,6.28,6.26,6.27,538800.0,5.0545,5.0626,5.0464,5.0545,538800.0
2009-03-23 15:15:00,6.27,6.29,6.27,6.29,544400.0,5.0545,5.0706,5.0545,5.0706,544400.0
2009-03-23 15:20:00,6.29,6.3,6.29,6.29,257600.0,5.0706,5.0787,5.0706,5.0706,257600.0
2009-03-23 15:25:00,6.29,6.31,6.29,6.31,478400.0,5.0706,5.0867,5.0706,5.0867,478400.0
2009-03-23 15:30:00,6.31,6.32,6.29,6.29,448400.0,5.0867,5.0948,5.0706,5.0706,448400.0
2009-03-23 15:35:00,6.3,6.32,6.29,6.31,466400.0,5.0787,5.0948,5.0706,5.0867,466400.0
2009-03-23 15:40:00,6.32,6.33,6.31,6.32,649600.0,5.0948,5.1029,5.0867,5.0948,649600.0
2009-03-23 15:45:00,6.33,6.34,6.32,6.34,860000.0,5.1029,5.1109,5.0948,5.1109,860000.0
2009-03-23 15:50:00,6.34,6.39,6.34,6.38,1515200.0,5.1109,5.1512,5.1109,5.1432,1515200.0
2009-03-23 15:55:00,6.38,6.38,6.36,6.37,1306800.0,5.1432,5.1432,5.1271,5.1351,1306800.0
2009-03-24 09:30:00,6.29,6.37,6.25,6.36,251600.0,5.0706,5.1351,5.0384,5.1271,251600.0
2009-03-24 09:35:00,6.36,6.41,6.35,6.4,443600.0,5.1271,5.1674,5.119,5.1593,443600.0
2009-03-24 09:40:00,6.39,6.47,6.39,6.46,324400.0,5.1512,5.2157,5.1512,5.2077,324400.0
2009-03-24 09:45:00,6.46,6.46,6.41,6.41,382000.0,5.2077,5.2077,5.1674,5.1674,382000.0
2009-03-24 09:50:00,6.41,6.43,6.41,6.42,233600.0,5.1674,5.1835,5.1674,5.1754,233600.0
2009-03-24 09:55:00,6.42,6.45,6.41,6.43,448400.0,5.1754,5.1996,5.1674,5.1835,448400.0
2009-03-24 10:00:00,6.43,6.49,6.43,6.48,232000.0,5.1835,5.2319,5.1835,5.2238,232000.0
2009-03-24 10:05:00,6.48,6.48,6.46,6.46,193600.0,5.2238,5.2238,5.2077,5.2077,193600.0
2009-03-24 10:10:00,6.46,6.47,6.43,6.43,142000.0,5.2077,5.2157,5.1835,5.1835,142000.0
2009-03-24 10:15:00,6.43,6.43,6.36,6.36,290400.0,5.1835,5.1835,5.1271,5.1271,290400.0
2009-03-24 10:20:00,6.36,6.39,6.34,6.39,177600.0,5.1271,5.1512,5.1109,5.1512,177600.0
2009-03-24 10:25:00,6.39,6.39,6.36,6.36,171600.0,5.1512,5.1512,5.1271,5.1271,171600.0
2009-03-24 10:30:00,6.36,6.37,6.34,6.36,367200.0,5.1271,5.1351,5.1109,5.1271,367200.0
2009-03-24 10:35:00,6.37,6.39,6.35,6.39,174400.0,5.1351,5.1512,5.119,5.1512,174400.0
2009-03-24 10:40:00,6.38,6.4,6.36,6.37,257200.0,5.1432,5.1593,5.1271,5.1351,257200.0
2009-03-24 10:45:00,6.36,6.38,6.34,6.37,150800.0,5.1271,5.1432,5.1109,5.1351,150800.0
2009-03-24 10:50:00,6.37,6.39,6.37,6.38,86400.0,5.1351,5.1512,5.1351,5.1432,86400.0
2009-03-24 10:55:00,6.38,6.39,6.37,6.39,108000.0,5.1432,5.1512,5.1351,5.1512,108000.0
2009-03-24 11:00:00,6.39,6.41,6.38,6.4,275200.0,5.1512,5.1674,5.1432,5.1593,275200.0
2009-03-24 11:05:00,6.4,6.41,6.39,6.39,97200.0,5.1593,5.1674,5.1512,5.1512,97200.0
2009-03-24 11:10:00,6.4,6.43,6.4,6.43,121200.0,5.1593,5.1835,5.1593,5.1835,121200.0
2009-03-24 11:15:00,6.42,6.43,6.42,6.43,140400.0,5.1754,5.1835,5.1754,5.1835,140400.0
2009-03-24 11:20:00,6.43,6.45,6.43,6.45,96800.0,5.1835,5.1996,5.1835,5.1996,96800.0
2009-03-24 11:25:00,6.45,6.46,6.43,6.46,154800.0,5.1996,5.2077,5.1835,5.2077,154800.0
2009-03-24 11:30:00,6.45,6.47,6.45,6.46,237200.0,5.1996,5.2157,5.1996,5.2077,237200.0
2009-03-24 11:35:00,6.46,6.48,6.46,6.48,183200.0,5.2077,5.2238,5.2077,5.2238,183200.0
2009-03-24 11:40:00,6.48,6.48,6.45,6.45,287200.0,5.2238,5.2238,5.1996,5.1996,287200.0
2009-03-24 11:45:00,6.45,6.45,6.43,6.45,136400.0,5.1996,5.1996,5.1835,5.1996,136400.0
2009-03-24 11:50:00,6.45,6.46,6.45,6.46,122800.0,5.1996,5.2077,5.1996,5.2077,122800.0
2009-03-24 11:55:00,6.45,6.46,6.44,6.45,120000.0,5.1996,5.2077,5.1915,5.1996,120000.0
2009-03-24 12:00:00,6.45,6.45,6.43,6.43,88400.0,5.1996,5.1996,5.1835,5.1835,88400.0
2009-03-24 12:05:00,6.43,6.44,6.43,6.43,134000.0,5.1835,5.1915,5.1835,5.1835,134000.0
2009-03-24 12:10:00,6.42,6.44,6.42,6.43,144800.0,5.1754,5.1915,5.1754,5.1835,144800.0
2009-03-24 12:15:00,6.43,6.44,6.43,6.44,134000.0,5.1835,5.1915,5.1835,5.1915,134000.0
2009-03-24 12:20:00,6.44,6.45,6.43,6.43,127600.0,5.1915,5.1996,5.1835,5.1835,127600.0
2009-03-24 12:25:00,6.43,6.45,6.43,6.44,65200.0,5.1835,5.1996,5.1835,5.1915,65200.0
2009-03-24 12:30:00,6.45,6.46,6.45,6.46,187200.0,5.1996,5.2077,5.1996,5.2077,187200.0
2009-03-24 12:35:00,6.46,6.47,6.46,6.46,172000.0,5.2077,5.2157,5.2077,5.2077,172000.0
2009-03-24 12:40:00,6.46,6.47,6.46,6.46,144400.0,5.2077,5.2157,5.2077,5.2077,144400.0
2009-03-24 12:45:00,6.46,6.49,6.46,6.49,262000.0,5.2077,5.2319,5.2077,5.2319,262000.0
2009-03-24 12:50:00,6.49,6.5,6.48,6.5,312800.0,5.2319,5.2399,5.2238,5.2399,312800.0
2009-03-24 12:55:00,6.5,6.5,6.48,6.48,89600.0,5.2399,5.2399,5.2238,5.2238,89600.0
2009-03-24 13:00:00,6.48,6.5,6.48,6.5,263200.0,5.2238,5.2399,5.2238,5.2399,263200.0
2009-03-24 13:05:00,6.5,6.51,6.49,6.5,224800.0,5.2399,5.248,5.2319,5.2399,224800.0
2009-03-24 13:10:00,6.5,6.51,6.48,6.51,164400.0,5.2399,5.248,5.2238,5.248,164400.0
2009-03-24 13:15:00,6.5,6.51,6.49,6.5,250800.0,5.2399,5.248,5.2319,5.2399,250800.0
2009-03-24 13:20:00,6.5,6.51,6.5,6.51,144000.0,5.2399,5.248,5.2399,5.248,144000.0
2009-03-24 13:25:00,6.51,6.51,6.5,6.51,138400.0,5.248,5.248,5.2399,5.248,138400.0
2009-03-24 13:30:00,6.51,6.51,6.48,6.48,155600.0,5.248,5.248,5.2238,5.2238,155600.0
2009-03-24 13:35:00,6.48,6.49,6.47,6.49,248000.0,5.2238,5.2319,5.2157,5.2319,248000.0
2009-03-24 13:40:00,6.49,6.49,6.48,6.48,220800.0,5.2319,5.2319,5.2238,5.2238,220800.0
2009-03-24 13:45:00,6.48,6.49,6.47,6.49,171600.0,5.2238,5.2319,5.2157,5.2319,171600.0
2009-03-24 13:50:00,6.48,6.5,6.48,6.49,192800.0,5.2238,5.2399,5.2238,5.2319,192800.0
2009-03-24 13:55:00,6.49,6.5,6.48,6.5,157600.0,5.2319,5.2399,5.2238,5.2399,157600.0
2009-03-24 14:00:00,6.5,6.51,6.5,6.51,202000.0,5.2399,5.248,5.2399,5.248,202000.0
2009-03-24 14:05:00,6.51,6.54,6.51,6.53,234800.0,5.248,5.2722,5.248,5.2641,234800.0
2009-03-24 14:10:00,6.54,6.54,6.52,6.53,110800.0,5.2722,5.2722,5.256,5.2641,110800.0
2009-03-24 14:15:00,6.53,6.55,6.53,6.54,161200.0,5.2641,5.2802,5.2641,5.2722,161200.0
2009-03-24 14:20:00,6.54,6.55,6.53,6.54,197600.0,5.2722,5.2802,5.2641,5.2722,197600.0
2009-03-24 14:25:00,6.54,6.55,6.53,6.54,188800.0,5.2722,5.2802,5.2641,5.2722,188800.0
2009-03-24 14:30:00,6.54,6.54,6.53,6.54,261600.0,5.2722,5.2722,5.2641,5.2722,261600.0
2009-03-24 14:35:00,6.54,6.55,6.53,6.54,189600.0,5.2722,5.2802,5.2641,5.2722,189600.0
2009-03-24 14:40:00,6.54,6.54,6.53,6.54,123200.0,5.2722,5.2722,5.2641,5.2722,123200.0
2009-03-24 14:45:00,6.54,6.54,6.53,6.54,185600.0,5.2722,5.2722,5.2641,5.2722,185600.0
2009-03-24 14:50:00,6.54,6.54,6.51,6.52,251200.0,5.2722,5.2722,5.248,5.256,251200.0
2009-03-24 14:55:00,6.52,6.54,6.52,6.54,149600.0,5.256,5.2722,5.256,5.2722,149600.0
2009-03-24 15:00:00,6.54,6.55,6.53,6.53,256000.0,5.2722,5.2802,5.2641,5.2641,256000.0
2009-03-24 15:05:00,6.53,6.54,6.52,6.54,637200.0,5.2641,5.2722,5.256,5.2722,637200.0
2009-03-24 15:10:00,6.54,6.54,6.52,6.53,398800.0,5.2722,5.2722,5.256,5.2641,398800.0
2009-03-24 15:15:00,6.53,6.54,6.52,6.52,472800.0,5.2641,5.2722,5.256,5.256,472800.0
2009-03-24 15:20:00,6.52,6.53,6.51,6.52,638000.0,5.256,5.2641,5.248,5.256,638000.0
2009-03-24 15:25:00,6.52,6.52,6.49,6.51,358000.0,5.256,5.256,5.2319,5.248,358000.0
2009-03-24 15:30:00,6.51,6.52,6.5,6.51,365600.0,5.248,5.256,5.2399,5.248,365600.0
2009-03-24 15:35:00,6.51,6.53,6.51,6.53,323200.0,5.248,5.2641,5.248,5.2641,323200.0
2009-03-24 15:40:00,6.53,6.53,6.5,6.5,638400.0,5.2641,5.2641,5.2399,5.2399,638400.0
2009-03-24 15:45:00,6.5,6.51,6.5,6.51,382800.0,5.2399,5.248,5.2399,5.248,382800.0
2009-03-24 15:50:00,6.51,6.51,6.47,6.47,428400.0,5.248,5.248,5.2157,5.2157,428400.0
2009-03-24 15:55:00,6.47,6.49,6.46,6.48,1253200.0,5.2157,5.2319,5.2077,5.2238,1253200.0
2009-03-25 09:30:00,6.52,6.57,6.42,6.56,234000.0,5.256,5.2963,5.1754,5.2883,234000.0
2009-03-25 09:35:00,6.56,6.58,6.53,6.55,193200.0,5.2883,5.3044,5.2641,5.2802,193200.0
2009-03-25 09:40:00,6.55,6.63,6.55,6.61,241200.0,5.2802,5.3447,5.2802,5.3286,241200.0
2009-03-25 09:45:00,6.6,6.62,6.59,6.6,135600.0,5.3205,5.3367,5.3125,5.3205,135600.0
2009-03-25 09:50:00,6.6,6.6,6.55,6.56,302400.0,5.3205,5.3205,5.2802,5.2883,302400.0
2009-03-25 09:55:00,6.56,6.58,6.56,6.57,259600.0,5.2883,5.3044,5.2883,5.2963,259600.0
2009-03-25 10:00:00,6.57,6.63,6.57,6.63,379600.0,5.2963,5.3447,5.2963,5.3447,379600.0
2009-03-25 10:05:00,6.63,6.64,6.62,6.63,352800.0,5.3447,5.3528,5.3367,5.3447,352800.0
2009-03-25 10:10:00,6.63,6.63,6.57,6.58,270400.0,5.3447,5.3447,5.2963,5.3044,270400.0
2009-03-25 10:15:00,6.57,6.58,6.54,6.55,351200.0,5.2963,5.3044,5.2722,5.2802,351200.0
2009-03-25 10:20:00,6.55,6.57,6.55,6.57,270000.0,5.2802,5.2963,5.2802,5.2963,270000.0
2009-03-25 10:25:00,6.57,6.59,6.57,6.58,228000.0,5.2963,5.3125,5.2963,5.3044,228000.0
2009-03-25 10:30:00,6.58,6.59,6.57,6.58,244400.0,5.3044,5.3125,5.2963,5.3044,244400.0
2009-03-25 10:35:00,6.58,6.6,6.57,6.6,351600.0,5.3044,5.3205,5.2963,5.3205,351600.0
2009-03-25 10:40:00,6.6,6.6,6.57,6.58,171200.0,5.3205,5.3205,5.2963,5.3044,171200.0
2009-03-25 10:45:00,6.58,6.58,6.57,6.57,220400.0,5.3044,5.3044,5.2963,5.2963,220400.0
2009-03-25 10:50:00,6.57,6.58,6.56,6.57,211200.0,5.2963,5.3044,5.2883,5.2963,211200.0
2009-03-25 10:55:00,6.56,6.57,6.54,6.55,188800.0,5.2883,5.2963,5.2722,5.2802,188800.0
2009-03-25 11:00:00,6.55,6.57,6.55,6.56,76000.0,5.2802,5.2963,5.2802,5.2883,76000.0
2009-03-25 11:05:00,6.57,6.59,6.56,6.58,103200.0,5.2963,5.3125,5.2883,5.3044,103200.0
2009-03-25 11:10:00,6.57,6.58,6.56,6.57,159600.0,5.2963,5.3044,5.2883,5.2963,159600.0
2009-03-25 11:15:00,6.57,6.57,6.56,6.56,234400.0,5.2963,5.2963,5.2883,5.2883,234400.0
2009-03-25 11:20:00,6.56,6.57,6.54,6.55,409200.0,5.2883,5.2963,5.2722,5.2802,409200.0
2009-03-25 11:25:00,6.55,6.56,6.55,6.56,74800.0,5.2802,5.2883,5.2802,5.2883,74800.0
2009-03-25 11:30:00,6.56,6.57,6.55,6.56,228800.0,5.2883,5.2963,5.2802,5.2883,228800.0
2009-03-25 11:35:00,6.56,6.57,6.54,6.55,114800.0,5.2883,5.2963,5.2722,5.2802,114800.0
2009-03-25 11:40:00,6.55,6.56,6.53,6.55,216400.0,5.2802,5.2883,5.2641,5.2802,216400.0
2009-03-25 11:45:00,6.56,6.57,6.55,6.57,198800.0,5.2883,5.2963,5.2802,5.2963,198800.0
2009-03-25 11:50:00,6.57,6.57,6.56,6.56,228000.0,5.2963,5.2963,5.2883,5.2883,228000.0
2009-03-25 11:55:00,6.56,6.56,6.55,6.55,251600.0,5.2883,5.2883,5.2802,5.2802,251600.0
2009-03-25 12:00:00,6.56,6.56,6.55,6.55,194400.0,5.2883,5.2883,5.2802,5.2802,194400.0
2009-03-25 12:05:00,6.55,6.56,6.54,6.55,144400.0,5.2802,5.2883,5.2722,5.2802,144400.0
2009-03-25 12:10:00,6.55,6.55,6.54,6.55,88800.0,5.2802,5.2802,5.2722,5.2802,88800.0
2009-03-25 12:15:00,6.54,6.54,6.51,6.51,443600.0,5.2722,5.2722,5.248,5.248,443600.0
2009-03-25 12:20:00,6.51,6.52,6.5,6.5,206000.0,5.248,5.256,5.2399,5.2399,206000.0
2009-03-25 12:25:00,6.5,6.5,6.48,6.49,365600.0,5.2399,5.2399,5.2238,5.2319,365600.0
2009-03-25 12:30:00,6.49,6.51,6.49,6.5,246800.0,5.2319,5.248,5.2319,5.2399,246800.0
2009-03-25 12:35:00,6.5,6.51,6.47,6.48,310400.0,5.2399,5.248,5.2157,5.2238,310400.0
2009-03-25 12:40:00,6.48,6.48,6.47,6.47,128400.0,5.2238,5.2238,5.2157,5.2157,128400.0
2009-03-25 12:45:00,6.47,6.48,6.46,6.47,155200.0,5.2157,5.2238,5.2077,5.2157,155200.0
2009-03-25 12:50:00,6.47,6.47,6.46,6.46,128000.0,5.2157,5.2157,5.2077,5.2077,128000.0
2009-03-25 12:55:00,6.46,6.47,6.46,6.46,96800.0,5.2077,5.2157,5.2077,5.2077,96800.0
2009-03-25 13:00:00,6.46,6.47,6.46,6.46,137200.0,5.2077,5.2157,5.2077,5.2077,137200.0
2009-03-25 13:05:00,6.46,6.47,6.46,6.46,213600.0,5.2077,5.2157,5.2077,5.2077,213600.0
2009-03-25 13:10:00,6.46,6.46,6.45,6.45,120400.0,5.2077,5.2077,5.1996,5.1996,120400.0
2009-03-25 13:15:00,6.44,6.45,6.42,6.43,100400.0,5.1915,5.1996,5.1754,5.1835,100400.0
2009-03-25 13:20:00,6.43,6.43,6.42,6.43,424800.0,5.1835,5.1835,5.1754,5.1835,424800.0
2009-03-25 13:25:00,6.43,6.43,6.41,6.43,415600.0,5.1835,5.1835,5.1674,5.1835,415600.0
2009-03-25 13:30:00,6.43,6.44,6.43,6.43,127200.0,5.1835,5.1915,5.1835,5.1835,127200.0
2009-03-25 13:35:00,6.43,6.43,6.42,6.43,126400.0,5.1835,5.1835,5.1754,5.1835,126400.0
2009-03-25 13:40:00,6.43,6.43,6.43,6.43,497200.0,5.1835,5.1835,5.1835,5.1835,497200.0
2009-03-25 13:45:00,6.43,6.43,6.43,6.43,114800.0,5.1835,5.1835,5.1835,5.1835,114800.0
2009-03-25 13:50:00,6.43,6.46,6.43,6.46,245600.0,5.1835,5.2077,5.1835,5.2077,245600.0
2009-03-25 13:55:00,6.46,6.46,6.42,6.42,246800.0,5.2077,5.2077,5.1754,5.1754,246800.0
2009-03-25 14:00:00,6.42,6.42,6.38,6.4,560400.0,5.1754,5.1754,5.1432,5.1593,560400.0
2009-03-25 14:05:00,6.39,6.4,6.37,6.39,255200.0,5.1512,5.1593,5.1351,5.1512,255200.0
2009-03-25 14:10:00,6.39,6.4,6.38,6.39,199200.0,5.1512,5.1593,5.1432,5.1512,199200.0
2009-03-25 14:15:00,6.39,6.39,6.37,6.39,139600.0,5.1512,5.1512,5.1351,5.1512,139600.0
2009-03-25 14:20:00,6.4,6.4,6.38,6.38,300400.0,5.1593,5.1593,5.1432,5.1432,300400.0
2009-03-25 14:25:00,6.38,6.4,6.38,6.39,165200.0,5.1432,5.1593,5.1432,5.1512,165200.0
2009-03-25 14:30:00,6.39,6.39,6.38,6.38,208400.0,5.1512,5.1512,5.1432,5.1432,208400.0
2009-03-25 14:35:00,6.38,6.39,6.36,6.37,158000.0,5.1432,5.1512,5.1271,5.1351,158000.0
2009-03-25 14:40:00,6.37,6.37,6.34,6.35,195600.0,5.1351,5.1351,5.1109,5.119,195600.0
2009-03-25 14:45:00,6.35,6.36,6.33,6.36,254400.0,5.119,5.1271,5.1029,5.1271,254400.0
2009-03-25 14:50:00,6.36,6.36,6.34,6.35,210800.0,5.1271,5.1271,5.1109,5.119,210800.0
2009-03-25 14:55:00,6.35,6.36,6.32,6.33,222800.0,5.119,5.1271,5.0948,5.1029,222800.0
2009-03-25 15:00:00,6.33,6.34,6.31,6.32,502400.0,5.1029,5.1109,5.0867,5.0948,502400.0
2009-03-25 15:05:00,6.32,6.33,6.31,6.32,366800.0,5.0948,5.1029,5.0867,5.0948,366800.0
2009-03-25 15:10:00,6.32,6.33,6.32,6.33,370400.0,5.0948,5.1029,5.0948,5.1029,370400.0
2009-03-25 15:15:00,6.32,6.33,6.32,6.33,631600.0,5.0948,5.1029,5.0948,5.1029,631600.0
2009-03-25 15:20:00,6.32,6.34,6.32,6.34,573200.0,5.0948,5.1109,5.0948,5.1109,573200.0
2009-03-25 15:25:00,6.34,6.37,6.33,6.36,990000.0,5.1109,5.1351,5.1029,5.1271,990000.0
2009-03-25 15:30:00,6.36,6.38,6.36,6.37,966800.0,5.1271,5.1432,5.1271,5.1351,966800.0
2009-03-25 15:35:00,6.36,6.39,6.36,6.38,568800.0,5.1271,5.1512,5.1271,5.1432,568800.0
2009-03-25 15:40:00,6.38,6.39,6.36,6.38,647600.0,5.1432,5.1512,5.1271,5.1432,647600.0
2009-03-25 15:45:00,6.38,6.4,6.38,6.39,634800.0,5.1432,5.1593,5.1432,5.1512,634800.0
2009-03-25 15:50:00,6.39,6.42,6.38,6.41,772400.0,5.1512,5.1754,5.1432,5.1674,772400.0
2009-03-25 15:55:00,6.41,6.47,6.41,6.45,1015200.0,5.1674,5.2157,5.1674,5.1996,1015200.0
2009-03-26 09:30:00,6.52,6.6,6.49,6.57,127200.0,5.256,5.3205,5.2319,5.2963,127200.0
2009-03-26 09:35:00,6.57,6.63,6.51,6.61,290000.0,5.2963,5.3447,5.248,5.3286,290000.0
2009-03-26 09:40:00,6.62,6.67,6.61,6.66,348000.0,5.3367,5.377,5.3286,5.3689,348000.0
2009-03-26 09:45:00,6.66,6.67,6.61,6.61,258800.0,5.3689,5.377,5.3286,5.3286,258800.0
2009-03-26 09:50:00,6.61,6.64,6.61,6.64,316000.0,5.3286,5.3528,5.3286,5.3528,316000.0
2009-03-26 09:55:00,6.63,6.66,6.63,6.65,388400.0,5.3447,5.3689,5.3447,5.3608,388400.0
2009-03-26 10:00:00,6.65,6.69,6.65,6.67,484000.0,5.3608,5.3931,5.3608,5.377,484000.0
2009-03-26 10:05:00,6.67,6.71,6.66,6.69,396800.0,5.377,5.4092,5.3689,5.3931,396800.0
2009-03-26 10:10:00,6.69,6.69,6.63,6.64,239600.0,5.3931,5.3931,5.3447,5.3528,239600.0
2009-03-26 10:15:00,6.64,6.68,6.63,6.67,349200.0,5.3528,5.385,5.3447,5.377,349200.0
2009-03-26 10:20:00,6.68,6.69,6.67,6.69,108000.0,5.385,5.3931,5.377,5.3931,108000.0
2009-03-26 10:25:00,6.69,6.7,6.68,6.68,414800.0,5.3931,5.4011,5.385,5.385,414800.0
2009-03-26 10:30:00,6.68,6.71,6.68,6.71,164000.0,5.385,5.4092,5.385,5.4092,164000.0
2009-03-26 10:35:00,6.71,6.72,6.7,6.7,223200.0,5.4092,5.4173,5.4011,5.4011,223200.0
2009-03-26 10:40:00,6.71,6.74,6.7,6.74,338800.0,5.4092,5.4334,5.4011,5.4334,338800.0
2009-03-26 10:45:00,6.74,6.75,6.73,6.74,250800.0,5.4334,5.4414,5.4253,5.4334,250800.0
2009-03-26 10:50:00,6.74,6.75,6.73,6.75,319200.0,5.4334,5.4414,5.4253,5.4414,319200.0
2009-03-26 10:55:00,6.74,6.75,6.73,6.73,302400.0,5.4334,5.4414,5.4253,5.4253,302400.0
2009-03-26 11:00:00,6.73,6.75,6.72,6.74,207600.0,5.4253,5.4414,5.4173,5.4334,207600.0
2009-03-26 11:05:00,6.74,6.74,6.74,6.74,121600.0,5.4334,5.4334,5.4334,5.4334,121600.0
2009-03-26 11:10:00,6.74,6.75,6.74,6.75,191200.0,5.4334,5.4414,5.4334,5.4414,191200.0
2009-03-26 11:15:00,6.74,6.75,6.74,6.75,274400.0,5.4334,5.4414,5.4334,5.4414,274400.0
2009-03-26 11:20:00,6.75,6.76,6.74,6.75,223600.0,5.4414,5.4495,5.4334,5.4414,223600.0
2009-03-26 11:25:00,6.74,6.78,6.74,6.76,458000.0,5.4334,5.4656,5.4334,5.4495,458000.0
2009-03-26 11:30:00,6.77,6.81,6.76,6.81,372800.0,5.4576,5.4898,5.4495,5.4898,372800.0
2009-03-26 11:35:00,6.81,6.81,6.79,6.8,240000.0,5.4898,5.4898,5.4737,5.4818,240000.0
2009-03-26 11:40:00,6.8,6.81,6.78,6.8,192400.0,5.4818,5.4898,5.4656,5.4818,192400.0
2009-03-26 11:45:00,6.8,6.81,6.79,6.79,194000.0,5.4818,5.4898,5.4737,5.4737,194000.0
2009-03-26 11:50:00,6.79,6.8,6.75,6.77,215200.0,5.4737,5.4818,5.4414,5.4576,215200.0
2009-03-26 11:55:00,6.77,6.78,6.76,6.78,327600.0,5.4576,5.4656,5.4495,5.4656,327600.0
2009-03-26 12:00:00,6.78,6.8,6.77,6.78,189600.0,5.4656,5.4818,5.4576,5.4656,189600.0
2009-03-26 12:05:00,6.78,6.81,6.78,6.81,332000.0,5.4656,5.4898,5.4656,5.4898,332000.0
2009-03-26 12:10:00,6.81,6.81,6.79,6.79,105200.0,5.4898,5.4898,5.4737,5.4737,105200.0
2009-03-26 12:15:00,6.79,6.81,6.78,6.81,136000.0,5.4737,5.4898,5.4656,5.4898,136000.0
2009-03-26 12:20:00,6.81,6.84,6.8,6.84,280000.0,5.4898,5.514,5.4818,5.514,280000.0
2009-03-26 12:25:00,6.83,6.84,6.81,6.81,118400.0,5.5059,5.514,5.4898,5.4898,118400.0
2009-03-26 12:30:00,6.81,6.82,6.8,6.81,107600.0,5.4898,5.4979,5.4818,5.4898,107600.0
2009-03-26 12:35:00,6.8,6.81,6.79,6.81,153200.0,5.4818,5.4898,5.4737,5.4898,153200.0
2009-03-26 12:40:00,6.81,6.81,6.78,6.78,187600.0,5.4898,5.4898,5.4656,5.4656,187600.0
2009-03-26 12:45:00,6.78,6.8,6.78,6.8,140800.0,5.4656,5.4818,5.4656,5.4818,140800.0
2009-03-26 12:50:00,6.79,6.8,6.78,6.79,160400.0,5.4737,5.4818,5.4656,5.4737,160400.0
2009-03-26 12:55:00,6.79,6.79,6.78,6.78,148400.0,5.4737,5.4737,5.4656,5.4656,148400.0
2009-03-26 13:00:00,6.78,6.83,6.78,6.81,217600.0,5.4656,5.5059,5.4656,5.4898,217600.0
2009-03-26 13:05:00,6.81,6.83,6.81,6.83,380800.0,5.4898,5.5059,5.4898,5.5059,380800.0
2009-03-26 13:10:00,6.83,6.84,6.81,6.81,340800.0,5.5059,5.514,5.4898,5.4898,340800.0
2009-03-26 13:15:00,6.81,6.82,6.8,6.81,250000.0,5.4898,5.4979,5.4818,5.4898,250000.0
2009-03-26 13:20:00,6.81,6.85,6.81,6.82,384000.0,5.4898,5.5221,5.4898,5.4979,384000.0
2009-03-26 13:25:00,6.82,6.83,6.8,6.8,284000.0,5.4979,5.5059,5.4818,5.4818,284000.0
2009-03-26 13:30:00,6.8,6.81,6.79,6.8,345600.0,5.4818,5.4898,5.4737,5.4818,345600.0
2009-03-26 13:35:00,6.79,6.8,6.78,6.78,171600.0,5.4737,5.4818,5.4656,5.4656,171600.0
2009-03-26 13:40:00,6.78,6.78,6.76,6.77,219600.0,5.4656,5.4656,5.4495,5.4576,219600.0
2009-03-26 13:45:00,6.76,6.77,6.75,6.76,282400.0,5.4495,5.4576,5.4414,5.4495,282400.0
2009-03-26 13:50:00,6.75,6.76,6.74,6.74,349200.0,5.4414,5.4495,5.4334,5.4334,349200.0
2009-03-26 13:55:00,6.73,6.75,6.73,6.74,448000.0,5.4253,5.4414,5.4253,5.4334,448000.0
2009-03-26 14:00:00,6.74,6.76,6.73,6.74,355200.0,5.4334,5.4495,5.4253,5.4334,355200.0
2009-03-26 14:05:00,6.74,6.76,6.72,6.72,316800.0,5.4334,5.4495,5.4173,5.4173,316800.0
2009-03-26 14:10:00,6.72,6.73,6.69,6.72,684000.0,5.4173,5.4253,5.3931,5.4173,684000.0
2009-03-26 14:15:00,6.71,6.72,6.71,6.71,425600.0,5.4092,5.4173,5.4092,5.4092,425600.0
2009-03-26 14:20:00,6.71,6.73,6.71,6.73,298000.0,5.4092,5.4253,5.4092,5.4253,298000.0
2009-03-26 14:25:00,6.73,6.74,6.68,6.68,347600.0,5.4253,5.4334,5.385,5.385,347600.0
2009-03-26 14:30:00,6.68,6.69,6.66,6.67,433600.0,5.385,5.3931,5.3689,5.377,433600.0
2009-03-26 14:35:00,6.67,6.67,6.65,6.66,503200.0,5.377,5.377,5.3608,5.3689,503200.0
2009-03-26 14:40:00,6.66,6.67,6.65,6.67,487200.0,5.3689,5.377,5.3608,5.377,487200.0
2009-03-26 14:45:00,6.66,6.69,6.66,6.67,390800.0,5.3689,5.3931,5.3689,5.377,390800.0
2009-03-26 14:50:00,6.67,6.67,6.64,6.65,462800.0,5.377,5.377,5.3528,5.3608,462800.0
2009-03-26 14:55:00,6.65,6.67,6.63,6.64,499600.0,5.3608,5.377,5.3447,5.3528,499600.0
2009-03-26 15:00:00,6.64,6.66,6.63,6.66,476000.0,5.3528,5.3689,5.3447,5.3689,476000.0
2009-03-26 15:05:00,6.66,6.68,6.65,6.67,516800.0,5.3689,5.385,5.3608,5.377,516800.0
2009-03-26 15:10:00,6.67,6.68,6.66,6.67,478800.0,5.377,5.385,5.3689,5.377,478800.0
2009-03-26 15:15:00,6.67,6.68,6.65,6.66,444400.0,5.377,5.385,5.3608,5.3689,444400.0
2009-03-26 15:20:00,6.66,6.7,6.66,6.7,324000.0,5.3689,5.4011,5.3689,5.4011,324000.0
2009-03-26 15:25:00,6.7,6.71,6.68,6.69,346800.0,5.4011,5.4092,5.385,5.3931,346800.0
2009-03-26 15:30:00,6.69,6.72,6.68,6.69,366400.0,5.3931,5.4173,5.385,5.3931,366400.0
2009-03-26 15:35:00,6.69,6.7,6.68,6.69,590800.0,5.3931,5.4011,5.385,5.3931,590800.0
2009-03-26 15:40:00,6.69,6.73,6.69,6.71,636800.0,5.3931,5.4253,5.3931,5.4092,636800.0
2009-03-26 15:45:00,6.71,6.72,6.69,6.7,671200.0,5.4092,5.4173,5.3931,5.4011,671200.0
2009-03-26 15:50:00,6.7,6.72,6.67,6.69,820400.0,5.4011,5.4173,5.377,5.3931,820400.0
2009-03-26 15:55:00,6.69,6.75,6.69,6.74,1142800.0,5.3931,5.4414,5.3931,5.4334,1142800.0
2009-03-27 09:30:00,6.65,6.69,6.57,6.58,374800.0,5.3608,5.3931,5.2963,5.3044,374800.0
2009-03-27 09:35:00,6.58,6.63,6.57,6.62,212400.0,5.3044,5.3447,5.2963,5.3367,212400.0
2009-03-27 09:40:00,6.63,6.63,6.59,6.6,197200.0,5.3447,5.3447,5.3125,5.3205,197200.0
2009-03-27 09:45:00,6.6,6.6,6.58,6.6,191600.0,5.3205,5.3205,5.3044,5.3205,191600.0
2009-03-27 09:50:00,6.6,6.61,6.59,6.61,416800.0,5.3205,5.3286,5.3125,5.3286,416800.0
2009-03-27 09:55:00,6.61,6.66,6.61,6.63,402000.0,5.3286,5.3689,5.3286,5.3447,402000.0
2009-03-27 10:00:00,6.63,6.64,6.59,6.61,225200.0,5.3447,5.3528,5.3125,5.3286,225200.0
2009-03-27 10:05:00,6.6,6.62,6.59,6.61,290800.0,5.3205,5.3367,5.3125,5.3286,290800.0
2009-03-27 10:10:00,6.61,6.61,6.59,6.59,182000.0,5.3286,5.3286,5.3125,5.3125,182000.0
2009-03-27 10:15:00,6.59,6.59,6.57,6.58,271200.0,5.3125,5.3125,5.2963,5.3044,271200.0
2009-03-27 10:20:00,6.58,6.61,6.58,6.61,142800.0,5.3044,5.3286,5.3044,5.3286,142800.0
2009-03-27 10:25:00,6.61,6.62,6.6,6.6,161200.0,5.3286,5.3367,5.3205,5.3205,161200.0
2009-03-27 10:30:00,6.6,6.6,6.57,6.58,253600.0,5.3205,5.3205,5.2963,5.3044,253600.0
2009-03-27 10:35:00,6.58,6.61,6.58,6.6,170800.0,5.3044,5.3286,5.3044,5.3205,170800.0
2009-03-27 10:40:00,6.6,6.61,6.6,6.6,139600.0,5.3205,5.3286,5.3205,5.3205,139600.0
2009-03-27 10:45:00,6.6,6.61,6.6,6.6,267600.0,5.3205,5.3286,5.3205,5.3205,267600.0
2009-03-27 10:50:00,6.6,6.61,6.6,6.6,240800.0,5.3205,5.3286,5.3205,5.3205,240800.0
2009-03-27 10:55:00,6.6,6.61,6.6,6.6,365600.0,5.3205,5.3286,5.3205,5.3205,365600.0
2009-03-27 11:00:00,6.6,6.61,6.6,6.61,225200.0,5.3205,5.3286,5.3205,5.3286,225200.0
2009-03-27 11:05:00,6.61,6.63,6.61,6.62,301600.0,5.3286,5.3447,5.3286,5.3367,301600.0
2009-03-27 11:10:00,6.62,6.66,6.62,6.66,194400.0,5.3367,5.3689,5.3367,5.3689,194400.0
2009-03-27 11:15:00,6.66,6.67,6.65,6.65,278800.0,5.3689,5.377,5.3608,5.3608,278800.0
2009-03-27 11:20:00,6.65,6.67,6.65,6.66,358000.0,5.3608,5.377,5.3608,5.3689,358000.0
2009-03-27 11:25:00,6.66,6.66,6.65,6.66,266400.0,5.3689,5.3689,5.3608,5.3689,266400.0
2009-03-27 11:30:00,6.66,6.67,6.65,6.67,134800.0,5.3689,5.377,5.3608,5.377,134800.0
2009-03-27 11:35:00,6.67,6.68,6.67,6.67,120800.0,5.377,5.385,5.377,5.377,120800.0
2009-03-27 11:40:00,6.67,6.68,6.67,6.68,345600.0,5.377,5.385,5.377,5.385,345600.0
2009-03-27 11:45:00,6.68,6.71,6.68,6.69,238400.0,5.385,5.4092,5.385,5.3931,238400.0
2009-03-27 11:50:00,6.69,6.7,6.69,6.7,261600.0,5.3931,5.4011,5.3931,5.4011,261600.0
2009-03-27 11:55:00,6.7,6.7,6.69,6.7,146400.0,5.4011,5.4011,5.3931,5.4011,146400.0
2009-03-27 12:00:00,6.7,6.72,6.7,6.71,261600.0,5.4011,5.4173,5.4011,5.4092,261600.0
2009-03-27 12:05:00,6.71,6.73,6.71,6.73,218000.0,5.4092,5.4253,5.4092,5.4253,218000.0
2009-03-27 12:10:00,6.73,6.73,6.71,6.71,184400.0,5.4253,5.4253,5.4092,5.4092,184400.0
2009-03-27 12:15:00,6.71,6.71,6.68,6.68,113200.0,5.4092,5.4092,5.385,5.385,113200.0
2009-03-27 12:20:00,6.68,6.68,6.66,6.66,104400.0,5.385,5.385,5.3689,5.3689,104400.0
2009-03-27 12:25:00,6.66,6.67,6.66,6.67,46800.0,5.3689,5.377,5.3689,5.377,46800.0
2009-03-27 12:30:00,6.67,6.68,6.67,6.68,54000.0,5.377,5.385,5.377,5.385,54000.0
2009-03-27 12:35:00,6.68,6.68,6.66,6.66,113600.0,5.385,5.385,5.3689,5.3689,113600.0
2009-03-27 12:40:00,6.66,6.67,6.66,6.67,110000.0,5.3689,5.377,5.3689,5.377,110000.0
2009-03-27 12:45:00,6.67,6.68,6.67,6.67,84000.0,5.377,5.385,5.377,5.377,84000.0
2009-03-27 12:50:00,6.67,6.68,6.65,6.65,112400.0,5.377,5.385,5.3608,5.3608,112400.0
2009-03-27 12:55:00,6.65,6.65,6.63,6.63,189600.0,5.3608,5.3608,5.3447,5.3447,189600.0
2009-03-27 13:00:00,6.63,6.63,6.62,6.63,105200.0,5.3447,5.3447,5.3367,5.3447,105200.0
2009-03-27 13:05:00,6.63,6.63,6.59,6.6,258400.0,5.3447,5.3447,5.3125,5.3205,258400.0
2009-03-27 13:10:00,6.6,6.6,6.59,6.59,116800.0,5.3205,5.3205,5.3125,5.3125,116800.0
2009-03-27 13:15:00,6.6,6.63,6.6,6.61,151200.0,5.3205,5.3447,5.3205,5.3286,151200.0
2009-03-27 13:20:00,6.61,6.61,6.59,6.6,259600.0,5.3286,5.3286,5.3125,5.3205,259600.0
2009-03-27 13:25:00,6.6,6.61,6.59,6.61,256400.0,5.3205,5.3286,5.3125,5.3286,256400.0
2009-03-27 13:30:00,6.6,6.63,6.6,6.62,257600.0,5.3205,5.3447,5.3205,5.3367,257600.0
2009-03-27 13:35:00,6.62,6.62,6.61,6.62,193600.0,5.3367,5.3367,5.3286,5.3367,193600.0
2009-03-27 13:40:00,6.62,6.63,6.59,6.61,564800.0,5.3367,5.3447,5.3125,5.3286,564800.0
2009-03-27 13:45:00,6.61,6.62,6.61,6.62,145600.0,5.3286,5.3367,5.3286,5.3367,145600.0
2009-03-27 13:50:00,6.62,6.62,6.57,6.57,709600.0,5.3367,5.3367,5.2963,5.2963,709600.0
2009-03-27 13:55:00,6.57,6.59,6.57,6.58,232000.0,5.2963,5.3125,5.2963,5.3044,232000.0
2009-03-27 14:00:00,6.59,6.6,6.58,6.59,315600.0,5.3125,5.3205,5.3044,5.3125,315600.0
2009-03-27 14:05:00,6.59,6.62,6.59,6.62,197200.0,5.3125,5.3367,5.3125,5.3367,197200.0
2009-03-27 14:10:00,6.62,6.65,6.61,6.64,454400.0,5.3367,5.3608,5.3286,5.3528,454400.0
2009-03-27 14:15:00,6.64,6.65,6.63,6.64,339200.0,5.3528,5.3608,5.3447,5.3528,339200.0
2009-03-27 14:20:00,6.64,6.68,6.64,6.66,217600.0,5.3528,5.385,5.3528,5.3689,217600.0
2009-03-27 14:25:00,6.66,6.67,6.65,6.66,76800.0,5.3689,5.377,5.3608,5.3689,76800.0
2009-03-27 14:30:00,6.66,6.66,6.63,6.63,364400.0,5.3689,5.3689,5.3447,5.3447,364400.0
2009-03-27 14:35:00,6.63,6.64,6.63,6.63,374000.0,5.3447,5.3528,5.3447,5.3447,374000.0
2009-03-27 14:40:00,6.63,6.64,6.63,6.64,224800.0,5.3447,5.3528,5.3447,5.3528,224800.0
2009-03-27 14:45:00,6.64,6.64,6.61,6.63,443200.0,5.3528,5.3528,5.3286,5.3447,443200.0
2009-03-27 14:50:00,6.63,6.65,6.63,6.64,242000.0,5.3447,5.3608,5.3447,5.3528,242000.0
2009-03-27 14:55:00,6.64,6.67,6.64,6.67,184400.0,5.3528,5.377,5.3528,5.377,184400.0
2009-03-27 15:00:00,6.67,6.69,6.66,6.66,332400.0,5.377,5.3931,5.3689,5.3689,332400.0
2009-03-27 15:05:00,6.65,6.66,6.64,6.64,160400.0,5.3608,5.3689,5.3528,5.3528,160400.0
2009-03-27 15:10:00,6.65,6.66,6.63,6.64,291600.0,5.3608,5.3689,5.3447,5.3528,291600.0
2009-03-27 15:15:00,6.65,6.66,6.64,6.66,169600.0,5.3608,5.3689,5.3528,5.3689,169600.0
2009-03-27 15:20:00,6.66,6.66,6.65,6.65,180000.0,5.3689,5.3689,5.3608,5.3608,180000.0
2009-03-27 15:25:00,6.65,6.66,6.62,6.64,313200.0,5.3608,5.3689,5.3367,5.3528,313200.0
2009-03-27 15:30:00,6.64,6.66,6.63,6.64,1467600.0,5.3528,5.3689,5.3447,5.3528,1467600.0
2009-03-27 15:35:00,6.64,6.64,6.62,6.63,1502400.0,5.3528,5.3528,5.3367,5.3447,1502400.0
2009-03-27 15:40:00,6.63,6.66,6.62,6.64,561600.0,5.3447,5.3689,5.3367,5.3528,561600.0
2009-03-27 15:45:00,6.64,6.66,6.64,6.65,336000.0,5.3528,5.3689,5.3528,5.3608,336000.0
2009-03-27 15:50:00,6.65,6.66,6.64,6.65,616000.0,5.3608,5.3689,5.3528,5.3608,616000.0
2009-03-27 15:55:00,6.65,6.66,6.63,6.64,792000.0,5.3608,5.3689,5.3447,5.3528,792000.0
2009-03-30 09:30:00,6.52,6.61,6.48,6.51,189200.0,5.256,5.3286,5.2238,5.248,189200.0
2009-03-30 09:35:00,6.51,6.59,6.5,6.53,360000.0,5.248,5.3125,5.2399,5.2641,360000.0
2009-03-30 09:40:00,6.53,6.53,6.46,6.46,354400.0,5.2641,5.2641,5.2077,5.2077,354400.0
2009-03-30 09:45:00,6.47,6.49,6.46,6.47,242800.0,5.2157,5.2319,5.2077,5.2157,242800.0
2009-03-30 09:50:00,6.47,6.5,6.46,6.49,246000.0,5.2157,5.2399,5.2077,5.2319,246000.0
2009-03-30 09:55:00,6.49,6.49,6.47,6.48,88400.0,5.2319,5.2319,5.2157,5.2238,88400.0
2009-03-30 10:00:00,6.48,6.48,6.44,6.44,270400.0,5.2238,5.2238,5.1915,5.1915,270400.0
2009-03-30 10:05:00,6.44,6.45,6.43,6.45,363200.0,5.1915,5.1996,5.1835,5.1996,363200.0
2009-03-30 10:10:00,6.45,6.45,6.43,6.45,289200.0,5.1996,5.1996,5.1835,5.1996,289200.0
2009-03-30 10:15:00,6.45,6.45,6.43,6.43,214400.0,5.1996,5.1996,5.1835,5.1835,214400.0
2009-03-30 10:20:00,6.44,6.44,6.41,6.41,303200.0,5.1915,5.1915,5.1674,5.1674,303200.0
2009-03-30 10:25:00,6.41,6.43,6.41,6.42,222000.0,5.1674,5.1835,5.1674,5.1754,222000.0
2009-03-30 10:30:00,6.42,6.42,6.39,6.41,243600.0,5.1754,5.1754,5.1512,5.1674,243600.0
2009-03-30 10:35:00,6.41,6.42,6.4,6.41,170400.0,5.1674,5.1754,5.1593,5.1674,170400.0
2009-03-30 10:40:00,6.42,6.43,6.41,6.41,128400.0,5.1754,5.1835,5.1674,5.1674,128400.0
2009-03-30 10:45:00,6.42,6.42,6.4,6.41,144800.0,5.1754,5.1754,5.1593,5.1674,144800.0
2009-03-30 10:50:00,6.41,6.41,6.41,6.41,182000.0,5.1674,5.1674,5.1674,5.1674,182000.0
2009-03-30 10:55:00,6.41,6.41,6.4,6.4,104000.0,5.1674,5.1674,5.1593,5.1593,104000.0
2009-03-30 11:00:00,6.4,6.41,6.39,6.4,114000.0,5.1593,5.1674,5.1512,5.1593,114000.0
2009-03-30 11:05:00,6.4,6.41,6.39,6.39,107200.0,5.1593,5.1674,5.1512,5.1512,107200.0
2009-03-30 11:10:00,6.39,6.41,6.39,6.41,192400.0,5.1512,5.1674,5.1512,5.1674,192400.0
2009-03-30 11:15:00,6.41,6.41,6.4,6.4,122400.0,5.1674,5.1674,5.1593,5.1593,122400.0
2009-03-30 11:20:00,6.4,6.41,6.4,6.4,127600.0,5.1593,5.1674,5.1593,5.1593,127600.0
2009-03-30 11:25:00,6.4,6.43,6.4,6.42,308400.0,5.1593,5.1835,5.1593,5.1754,308400.0
2009-03-30 11:30:00,6.42,6.42,6.4,6.41,287200.0,5.1754,5.1754,5.1593,5.1674,287200.0
2009-03-30 11:35:00,6.41,6.42,6.4,6.4,198000.0,5.1674,5.1754,5.1593,5.1593,198000.0
2009-03-30 11:40:00,6.4,6.41,6.4,6.4,203600.0,5.1593,5.1674,5.1593,5.1593,203600.0
2009-03-30 11:45:00,6.4,6.4,6.4,6.4,105600.0,5.1593,5.1593,5.1593,5.1593,105600.0
2009-03-30 11:50:00,6.4,6.4,6.38,6.39,278400.0,5.1593,5.1593,5.1432,5.1512,278400.0
2009-03-30 11:55:00,6.4,6.41,6.38,6.41,242800.0,5.1593,5.1674,5.1432,5.1674,242800.0
2009-03-30 12:00:00,6.41,6.41,6.4,6.41,268400.0,5.1674,5.1674,5.1593,5.1674,268400.0
2009-03-30 12:05:00,6.41,6.41,6.4,6.41,606000.0,5.1674,5.1674,5.1593,5.1674,606000.0
2009-03-30 12:10:00,6.41,6.41,6.4,6.4,117200.0,5.1674,5.1674,5.1593,5.1593,117200.0
2009-03-30 12:15:00,6.4,6.42,6.4,6.42,140800.0,5.1593,5.1754,5.1593,5.1754,140800.0
2009-03-30 12:20:00,6.42,6.42,6.42,6.42,103200.0,5.1754,5.1754,5.1754,5.1754,103200.0
2009-03-30 12:25:00,6.42,6.42,6.42,6.42,219200.0,5.1754,5.1754,5.1754,5.1754,219200.0
2009-03-30 12:30:00,6.42,6.42,6.41,6.42,202800.0,5.1754,5.1754,5.1674,5.1754,202800.0
2009-03-30 12:35:00,6.42,6.44,6.42,6.43,262000.0,5.1754,5.1915,5.1754,5.1835,262000.0
2009-03-30 12:40:00,6.44,6.44,6.42,6.43,146000.0,5.1915,5.1915,5.1754,5.1835,146000.0
2009-03-30 12:45:00,6.43,6.43,6.42,6.43,91600.0,5.1835,5.1835,5.1754,5.1835,91600.0
2009-03-30 12:50:00,6.43,6.43,6.42,6.42,159600.0,5.1835,5.1835,5.1754,5.1754,159600.0
2009-03-30 12:55:00,6.42,6.42,6.41,6.42,166400.0,5.1754,5.1754,5.1674,5.1754,166400.0
2009-03-30 13:00:00,6.42,6.43,6.42,6.42,157200.0,5.1754,5.1835,5.1754,5.1754,157200.0
2009-03-30 13:05:00,6.42,6.42,6.42,6.42,119600.0,5.1754,5.1754,5.1754,5.1754,119600.0
2009-03-30 13:10:00,6.42,6.42,6.41,6.41,92800.0,5.1754,5.1754,5.1674,5.1674,92800.0
2009-03-30 13:15:00,6.41,6.41,6.41,6.41,75600.0,5.1674,5.1674,5.1674,5.1674,75600.0
2009-03-30 13:20:00,6.41,6.42,6.4,6.41,135200.0,5.1674,5.1754,5.1593,5.1674,135200.0
2009-03-30 13:25:00,6.41,6.42,6.41,6.42,335200.0,5.1674,5.1754,5.1674,5.1754,335200.0
2009-03-30 13:30:00,6.42,6.42,6.42,6.42,126000.0,5.1754,5.1754,5.1754,5.1754,126000.0
2009-03-30 13:35:00,6.42,6.42,6.4,6.41,186400.0,5.1754,5.1754,5.1593,5.1674,186400.0
2009-03-30 13:40:00,6.4,6.41,6.4,6.41,105600.0,5.1593,5.1674,5.1593,5.1674,105600.0
2009-03-30 13:45:00,6.41,6.41,6.39,6.4,249600.0,5.1674,5.1674,5.1512,5.1593,249600.0
2009-03-30 13:50:00,6.4,6.41,6.4,6.4,80000.0,5.1593,5.1674,5.1593,5.1593,80000.0
2009-03-30 13:55:00,6.41,6.41,6.39,6.39,171200.0,5.1674,5.1674,5.1512,5.1512,171200.0
2009-03-30 14:00:00,6.39,6.39,6.38,6.39,163200.0,5.1512,5.1512,5.1432,5.1512,163200.0
2009-03-30 14:05:00,6.39,6.4,6.38,6.39,262800.0,5.1512,5.1593,5.1432,5.1512,262800.0
2009-03-30 14:10:00,6.39,6.41,6.39,6.4,369600.0,5.1512,5.1674,5.1512,5.1593,369600.0
2009-03-30 14:15:00,6.4,6.41,6.4,6.4,164800.0,5.1593,5.1674,5.1593,5.1593,164800.0
2009-03-30 14:20:00,6.4,6.41,6.4,6.41,212000.0,5.1593,5.1674,5.1593,5.1674,212000.0
2009-03-30 14:25:00,6.41,6.42,6.39,6.4,178400.0,5.1674,5.1754,5.1512,5.1593,178400.0
2009-03-30 14:30:00,6.4,6.4,6.39,6.4,126400.0,5.1593,5.1593,5.1512,5.1593,126400.0
2009-03-30 14:35:00,6.4,6.4,6.39,6.39,140400.0,5.1593,5.1593,5.1512,5.1512,140400.0
2009-03-30 14:40:00,6.39,6.39,6.36,6.36,426000.0,5.1512,5.1512,5.1271,5.1271,426000.0
2009-03-30 14:45:00,6.36,6.37,6.36,6.37,142800.0,5.1271,5.1351,5.1271,5.1351,142800.0
2009-03-30 14:50:00,6.37,6.37,6.36,6.37,262800.0,5.1351,5.1351,5.1271,5.1351,262800.0
2009-03-30 14:55:00,6.37,6.38,6.36,6.36,217600.0,5.1351,5.1432,5.1271,5.1271,217600.0
2009-03-30 15:00:00,6.36,6.37,6.36,6.37,204800.0,5.1271,5.1351,5.1271,5.1351,204800.0
2009-03-30 15:05:00,6.37,6.38,6.36,6.38,329600.0,5.1351,5.1432,5.1271,5.1432,329600.0
2009-03-30 15:10:00,6.38,6.42,6.38,6.42,584800.0,5.1432,5.1754,5.1432,5.1754,584800.0
2009-03-30 15:15:00,6.42,6.42,6.4,6.41,323600.0,5.1754,5.1754,5.1593,5.1674,323600.0
2009-03-30 15:20:00,6.42,6.42,6.41,6.42,410800.0,5.1754,5.1754,5.1674,5.1754,410800.0
2009-03-30 15:25:00,6.42,6.44,6.41,6.42,286000.0,5.1754,5.1915,5.1674,5.1754,286000.0
2009-03-30 15:30:00,6.42,6.44,6.41,6.43,399600.0,5.1754,5.1915,5.1674,5.1835,399600.0
2009-03-30 15:35:00,6.43,6.43,6.42,6.43,298800.0,5.1835,5.1835,5.1754,5.1835,298800.0
2009-03-30 15:40:00,6.43,6.43,6.4,6.41,489200.0,5.1835,5.1835,5.1593,5.1674,489200.0
2009-03-30 15:45:00,6.41,6.42,6.41,6.41,488800.0,5.1674,5.1754,5.1674,5.1674,488800.0
2009-03-30 15:50:00,6.41,6.43,6.41,6.42,647600.0,5.1674,5.1835,5.1674,5.1754,647600.0
2009-03-30 15:55:00,6.42,6.47,6.42,6.45,1736000.0,5.1754,5.2157,5.1754,5.1996,1736000.0
2009-03-31 09:30:00,6.41,6.5,6.41,6.46,234000.0,5.1674,5.2399,5.1674,5.2077,234000.0
2009-03-31 09:35:00,6.46,6.47,6.34,6.36,396400.0,5.2077,5.2157,5.1109,5.1271,396400.0
2009-03-31 09:40:00,6.36,6.36,6.28,6.29,521600.0,5.1271,5.1271,5.0626,5.0706,521600.0
2009-03-31 09:45:00,6.29,6.31,6.25,6.26,638800.0,5.0706,5.0867,5.0384,5.0464,638800.0
2009-03-31 09:50:00,6.26,6.29,6.26,6.28,246800.0,5.0464,5.0706,5.0464,5.0626,246800.0
2009-03-31 09:55:00,6.28,6.28,6.25,6.26,262400.0,5.0626,5.0626,5.0384,5.0464,262400.0
2009-03-31 10:00:00,6.25,6.25,6.23,6.24,448400.0,5.0384,5.0384,5.0223,5.0303,448400.0
2009-03-31 10:05:00,6.25,6.26,6.24,6.26,263200.0,5.0384,5.0464,5.0303,5.0464,263200.0
2009-03-31 10:10:00,6.26,6.26,6.23,6.24,320000.0,5.0464,5.0464,5.0223,5.0303,320000.0
2009-03-31 10:15:00,6.24,6.25,6.24,6.25,148000.0,5.0303,5.0384,5.0303,5.0384,148000.0
2009-03-31 10:20:00,6.25,6.26,6.24,6.25,318000.0,5.0384,5.0464,5.0303,5.0384,318000.0
2009-03-31 10:25:00,6.25,6.25,6.23,6.24,159200.0,5.0384,5.0384,5.0223,5.0303,159200.0
2009-03-31 10:30:00,6.24,6.26,6.24,6.25,245600.0,5.0303,5.0464,5.0303,5.0384,245600.0
2009-03-31 10:35:00,6.26,6.27,6.25,6.25,523200.0,5.0464,5.0545,5.0384,5.0384,523200.0
2009-03-31 10:40:00,6.25,6.26,6.24,6.25,267600.0,5.0384,5.0464,5.0303,5.0384,267600.0
2009-03-31 10:45:00,6.25,6.27,6.25,6.26,153600.0,5.0384,5.0545,5.0384,5.0464,153600.0
2009-03-31 10:50:00,6.25,6.26,6.22,6.22,204000.0,5.0384,5.0464,5.0142,5.0142,204000.0
2009-03-31 10:55:00,6.23,6.23,6.21,6.22,362800.0,5.0223,5.0223,5.0061,5.0142,362800.0
2009-03-31 11:00:00,6.22,6.23,6.19,6.22,492800.0,5.0142,5.0223,4.99,5.0142,492800.0
2009-03-31 11:05:00,6.22,6.23,6.21,6.22,384400.0,5.0142,5.0223,5.0061,5.0142,384400.0
2009-03-31 11:10:00,6.23,6.23,6.21,6.21,235600.0,5.0223,5.0223,5.0061,5.0061,235600.0
2009-03-31 11:15:00,6.21,6.24,6.21,6.23,262400.0,5.0061,5.0303,5.0061,5.0223,262400.0
2009-03-31 11:20:00,6.23,6.24,6.23,6.24,311600.0,5.0223,5.0303,5.0223,5.0303,311600.0
2009-03-31 11:25:00,6.25,6.26,6.24,6.25,262400.0,5.0384,5.0464,5.0303,5.0384,262400.0
2009-03-31 11:30:00,6.25,6.25,6.23,6.24,136800.0,5.0384,5.0384,5.0223,5.0303,136800.0
2009-03-31 11:35:00,6.24,6.25,6.23,6.25,405600.0,5.0303,5.0384,5.0223,5.0384,405600.0
2009-03-31 11:40:00,6.25,6.26,6.25,6.26,126000.0,5.0384,5.0464,5.0384,5.0464,126000.0
2009-03-31 11:45:00,6.26,6.28,6.26,6.26,459200.0,5.0464,5.0626,5.0464,5.0464,459200.0
2009-03-31 11:50:00,6.26,6.28,6.25,6.26,546000.0,5.0464,5.0626,5.0384,5.0464,546000.0
2009-03-31 11:55:00,6.26,6.27,6.25,6.25,130800.0,5.0464,5.0545,5.0384,5.0384,130800.0
2009-03-31 12:00:00,6.25,6.26,6.24,6.24,242000.0,5.0384,5.0464,5.0303,5.0303,242000.0
2009-03-31 12:05:00,6.24,6.25,6.24,6.24,126400.0,5.0303,5.0384,5.0303,5.0303,126400.0
2009-03-31 12:10:00,6.24,6.25,6.24,6.24,134800.0,5.0303,5.0384,5.0303,5.0303,134800.0
2009-03-31 12:15:00,6.25,6.25,6.24,6.24,242400.0,5.0384,5.0384,5.0303,5.0303,242400.0
2009-03-31 12:20:00,6.24,6.25,6.23,6.24,147200.0,5.0303,5.0384,5.0223,5.0303,147200.0
2009-03-31 12:25:00,6.24,6.24,6.23,6.24,148800.0,5.0303,5.0303,5.0223,5.0303,148800.0
2009-03-31 12:30:00,6.24,6.27,6.24,6.27,168000.0,5.0303,5.0545,5.0303,5.0545,168000.0
2009-03-31 12:35:00,6.26,6.27,6.26,6.27,87600.0,5.0464,5.0545,5.0464,5.0545,87600.0
2009-03-31 12:40:00,6.27,6.29,6.27,6.29,219200.0,5.0545,5.0706,5.0545,5.0706,219200.0
2009-03-31 12:45:00,6.29,6.31,6.29,6.31,292800.0,5.0706,5.0867,5.0706,5.0867,292800.0
2009-03-31 12:50:00,6.31,6.35,6.31,6.35,472000.0,5.0867,5.119,5.0867,5.119,472000.0
2009-03-31 12:55:00,6.35,6.37,6.35,6.36,314000.0,5.119,5.1351,5.119,5.1271,314000.0
2009-03-31 13:00:00,6.36,6.38,6.35,6.37,154800.0,5.1271,5.1432,5.119,5.1351,154800.0
2009-03-31 13:05:00,6.37,6.39,6.37,6.39,197600.0,5.1351,5.1512,5.1351,5.1512,197600.0
2009-03-31 13:10:00,6.39,6.42,6.38,6.42,863200.0,5.1512,5.1754,5.1432,5.1754,863200.0
2009-03-31 13:15:00,6.42,6.43,6.41,6.43,729600.0,5.1754,5.1835,5.1674,5.1835,729600.0
2009-03-31 13:20:00,6.43,6.45,6.42,6.43,417600.0,5.1835,5.1996,5.1754,5.1835,417600.0
2009-03-31 13:25:00,6.43,6.46,6.42,6.46,586400.0,5.1835,5.2077,5.1754,5.2077,586400.0
2009-03-31 13:30:00,6.45,6.47,6.44,6.47,459600.0,5.1996,5.2157,5.1915,5.2157,459600.0
2009-03-31 13:35:00,6.46,6.48,6.46,6.47,432800.0,5.2077,5.2238,5.2077,5.2157,432800.0
2009-03-31 13:40:00,6.47,6.47,6.44,6.44,186400.0,5.2157,5.2157,5.1915,5.1915,186400.0
2009-03-31 13:45:00,6.45,6.47,6.44,6.46,262800.0,5.1996,5.2157,5.1915,5.2077,262800.0
2009-03-31 13:50:00,6.46,6.46,6.42,6.43,542800.0,5.2077,5.2077,5.1754,5.1835,542800.0
2009-03-31 13:55:00,6.43,6.46,6.43,6.46,328000.0,5.1835,5.2077,5.1835,5.2077,328000.0
2009-03-31 14:00:00,6.46,6.47,6.46,6.46,158800.0,5.2077,5.2157,5.2077,5.2077,158800.0
2009-03-31 14:05:00,6.46,6.46,6.44,6.45,271200.0,5.2077,5.2077,5.1915,5.1996,271200.0
2009-03-31 14:10:00,6.45,6.48,6.45,6.47,299200.0,5.1996,5.2238,5.1996,5.2157,299200.0
2009-03-31 14:15:00,6.47,6.47,6.46,6.47,266000.0,5.2157,5.2157,5.2077,5.2157,266000.0
2009-03-31 14:20:00,6.47,6.47,6.45,6.47,306800.0,5.2157,5.2157,5.1996,5.2157,306800.0
2009-03-31 14:25:00,6.47,6.47,6.46,6.47,241600.0,5.2157,5.2157,5.2077,5.2157,241600.0
2009-03-31 14:30:00,6.47,6.47,6.47,6.47,138800.0,5.2157,5.2157,5.2157,5.2157,138800.0
2009-03-31 14:35:00,6.47,6.49,6.47,6.49,275200.0,5.2157,5.2319,5.2157,5.2319,275200.0
2009-03-31 14:40:00,6.48,6.49,6.48,6.48,269200.0,5.2238,5.2319,5.2238,5.2238,269200.0
2009-03-31 14:45:00,6.49,6.5,6.48,6.5,304000.0,5.2319,5.2399,5.2238,5.2399,304000.0
2009-03-31 14:50:00,6.5,6.51,6.5,6.5,355200.0,5.2399,5.248,5.2399,5.2399,355200.0
2009-03-31 14:55:00,6.5,6.51,6.47,6.48,388000.0,5.2399,5.248,5.2157,5.2238,388000.0
2009-03-31 15:00:00,6.48,6.48,6.47,6.47,308800.0,5.2238,5.2238,5.2157,5.2157,308800.0
2009-03-31 15:05:00,6.47,6.47,6.46,6.46,269600.0,5.2157,5.2157,5.2077,5.2077,269600.0
2009-03-31 15:10:00,6.46,6.46,6.43,6.43,508400.0,5.2077,5.2077,5.1835,5.1835,508400.0
2009-03-31 15:15:00,6.43,6.44,6.41,6.44,314400.0,5.1835,5.1915,5.1674,5.1915,314400.0
2009-03-31 15:20:00,6.44,6.45,6.43,6.45,363600.0,5.1915,5.1996,5.1835,5.1996,363600.0
2009-03-31 15:25:00,6.45,6.47,6.45,6.46,328800.0,5.1996,5.2157,5.1996,5.2077,328800.0
2009-03-31 15:30:00,6.46,6.47,6.42,6.44,626000.0,5.2077,5.2157,5.1754,5.1915,626000.0
2009-03-31 15:35:00,6.44,6.44,6.41,6.43,725600.0,5.1915,5.1915,5.1674,5.1835,725600.0
2009-03-31 15:40:00,6.42,6.43,6.41,6.41,662000.0,5.1754,5.1835,5.1674,5.1674,662000.0
2009-03-31 15:45:00,6.41,6.42,6.4,6.4,664000.0,5.1674,5.1754,5.1593,5.1593,664000.0
2009-03-31 15:50:00,6.41,6.43,6.41,6.43,802000.0,5.1674,5.1835,5.1674,5.1835,802000.0
2009-03-31 15:55:00,6.43,6.43,6.38,6.4,1469200.0,5.1835,5.1835,5.1432,5.1593,1469200.0
2009-04-01 09:30:00,6.31,6.33,6.25,6.29,378000.0,5.0867,5.1029,5.0384,5.0706,378000.0
2009-04-01 09:35:00,6.29,6.29,6.23,6.23,418800.0,5.0706,5.0706,5.0223,5.0223,418800.0
2009-04-01 09:40:00,6.23,6.25,6.22,6.22,208000.0,5.0223,5.0384,5.0142,5.0142,208000.0
2009-04-01 09:45:00,6.22,6.24,6.21,6.22,260800.0,5.0142,5.0303,5.0061,5.0142,260800.0
2009-04-01 09:50:00,6.22,6.27,6.21,6.27,405600.0,5.0142,5.0545,5.0061,5.0545,405600.0
2009-04-01 09:55:00,6.27,6.28,6.26,6.28,317200.0,5.0545,5.0626,5.0464,5.0626,317200.0
2009-04-01 10:00:00,6.28,6.32,6.28,6.3,285600.0,5.0626,5.0948,5.0626,5.0787,285600.0
2009-04-01 10:05:00,6.3,6.36,6.29,6.35,460400.0,5.0787,5.1271,5.0706,5.119,460400.0
2009-04-01 10:10:00,6.35,6.37,6.34,6.35,198400.0,5.119,5.1351,5.1109,5.119,198400.0
2009-04-01 10:15:00,6.35,6.4,6.33,6.4,332400.0,5.119,5.1593,5.1029,5.1593,332400.0
2009-04-01 10:20:00,6.4,6.42,6.39,6.4,262000.0,5.1593,5.1754,5.1512,5.1593,262000.0
2009-04-01 10:25:00,6.4,6.4,6.36,6.37,195200.0,5.1593,5.1593,5.1271,5.1351,195200.0
2009-04-01 10:30:00,6.37,6.37,6.34,6.36,164400.0,5.1351,5.1351,5.1109,5.1271,164400.0
2009-04-01 10:35:00,6.37,6.39,6.37,6.38,288000.0,5.1351,5.1512,5.1351,5.1432,288000.0
2009-04-01 10:40:00,6.38,6.46,6.37,6.43,567200.0,5.1432,5.2077,5.1351,5.1835,567200.0
2009-04-01 10:45:00,6.43,6.45,6.41,6.43,177200.0,5.1835,5.1996,5.1674,5.1835,177200.0
2009-04-01 10:50:00,6.43,6.45,6.43,6.44,157600.0,5.1835,5.1996,5.1835,5.1915,157600.0
2009-04-01 10:55:00,6.45,6.47,6.44,6.44,166000.0,5.1996,5.2157,5.1915,5.1915,166000.0
2009-04-01 11:00:00,6.44,6.44,6.43,6.43,117200.0,5.1915,5.1915,5.1835,5.1835,117200.0
2009-04-01 11:05:00,6.43,6.46,6.43,6.44,212800.0,5.1835,5.2077,5.1835,5.1915,212800.0
2009-04-01 11:10:00,6.44,6.44,6.41,6.43,369200.0,5.1915,5.1915,5.1674,5.1835,369200.0
2009-04-01 11:15:00,6.42,6.43,6.41,6.42,169600.0,5.1754,5.1835,5.1674,5.1754,169600.0
2009-04-01 11:20:00,6.42,6.42,6.4,6.42,312000.0,5.1754,5.1754,5.1593,5.1754,312000.0
2009-04-01 11:25:00,6.41,6.46,6.41,6.44,189200.0,5.1674,5.2077,5.1674,5.1915,189200.0
2009-04-01 11:30:00,6.44,6.46,6.43,6.45,274800.0,5.1915,5.2077,5.1835,5.1996,274800.0
2009-04-01 11:35:00,6.44,6.44,6.42,6.43,214800.0,5.1915,5.1915,5.1754,5.1835,214800.0
2009-04-01 11:40:00,6.44,6.45,6.43,6.44,103200.0,5.1915,5.1996,5.1835,5.1915,103200.0
2009-04-01 11:45:00,6.44,6.45,6.44,6.45,80800.0,5.1915,5.1996,5.1915,5.1996,80800.0
2009-04-01 11:50:00,6.44,6.45,6.43,6.43,92400.0,5.1915,5.1996,5.1835,5.1835,92400.0
2009-04-01 11:55:00,6.44,6.46,6.44,6.46,102000.0,5.1915,5.2077,5.1915,5.2077,102000.0
2009-04-01 12:00:00,6.46,6.47,6.45,6.46,166800.0,5.2077,5.2157,5.1996,5.2077,166800.0
2009-04-01 12:05:00,6.45,6.47,6.45,6.46,154800.0,5.1996,5.2157,5.1996,5.2077,154800.0
2009-04-01 12:10:00,6.46,6.47,6.46,6.46,333200.0,5.2077,5.2157,5.2077,5.2077,333200.0
2009-04-01 12:15:00,6.46,6.47,6.45,6.46,202400.0,5.2077,5.2157,5.1996,5.2077,202400.0
2009-04-01 12:20:00,6.46,6.46,6.45,6.45,178400.0,5.2077,5.2077,5.1996,5.1996,178400.0
2009-04-01 12:25:00,6.45,6.45,6.43,6.43,246800.0,5.1996,5.1996,5.1835,5.1835,246800.0
2009-04-01 12:30:00,6.43,6.44,6.43,6.43,157200.0,5.1835,5.1915,5.1835,5.1835,157200.0
2009-04-01 12:35:00,6.43,6.43,6.41,6.42,202000.0,5.1835,5.1835,5.1674,5.1754,202000.0
2009-04-01 12:40:00,6.42,6.42,6.41,6.41,102400.0,5.1754,5.1754,5.1674,5.1674,102400.0
2009-04-01 12:45:00,6.41,6.42,6.41,6.42,139200.0,5.1674,5.1754,5.1674,5.1754,139200.0
2009-04-01 12:50:00,6.42,6.42,6.41,6.41,96400.0,5.1754,5.1754,5.1674,5.1674,96400.0
2009-04-01 12:55:00,6.41,6.42,6.37,6.37,337200.0,5.1674,5.1754,5.1351,5.1351,337200.0
2009-04-01 13:00:00,6.37,6.38,6.37,6.38,422000.0,5.1351,5.1432,5.1351,5.1432,422000.0
2009-04-01 13:05:00,6.38,6.39,6.37,6.38,185600.0,5.1432,5.1512,5.1351,5.1432,185600.0
2009-04-01 13:10:00,6.38,6.4,6.38,6.4,153200.0,5.1432,5.1593,5.1432,5.1593,153200.0
2009-04-01 13:15:00,6.4,6.4,6.38,6.39,153200.0,5.1593,5.1593,5.1432,5.1512,153200.0
2009-04-01 13:20:00,6.39,6.41,6.39,6.39,132400.0,5.1512,5.1674,5.1512,5.1512,132400.0
2009-04-01 13:25:00,6.39,6.4,6.39,6.39,125600.0,5.1512,5.1593,5.1512,5.1512,125600.0
2009-04-01 13:30:00,6.39,6.39,6.39,6.39,74800.0,5.1512,5.1512,5.1512,5.1512,74800.0
2009-04-01 13:35:00,6.39,6.41,6.39,6.41,372000.0,5.1512,5.1674,5.1512,5.1674,372000.0
2009-04-01 13:40:00,6.41,6.42,6.4,6.41,412000.0,5.1674,5.1754,5.1593,5.1674,412000.0
2009-04-01 13:45:00,6.41,6.42,6.41,6.41,369600.0,5.1674,5.1754,5.1674,5.1674,369600.0
2009-04-01 13:50:00,6.41,6.43,6.41,6.41,340000.0,5.1674,5.1835,5.1674,5.1674,340000.0
2009-04-01 13:55:00,6.41,6.41,6.4,6.41,266000.0,5.1674,5.1674,5.1593,5.1674,266000.0
2009-04-01 14:00:00,6.41,6.41,6.41,6.41,401200.0,5.1674,5.1674,5.1674,5.1674,401200.0
2009-04-01 14:05:00,6.41,6.43,6.41,6.41,960400.0,5.1674,5.1835,5.1674,5.1674,960400.0
2009-04-01 14:10:00,6.41,6.41,6.39,6.4,379600.0,5.1674,5.1674,5.1512,5.1593,379600.0
2009-04-01 14:15:00,6.4,6.4,6.39,6.4,316800.0,5.1593,5.1593,5.1512,5.1593,316800.0
2009-04-01 14:20:00,6.39,6.4,6.39,6.4,184800.0,5.1512,5.1593,5.1512,5.1593,184800.0
2009-04-01 14:25:00,6.4,6.4,6.4,6.4,214000.0,5.1593,5.1593,5.1593,5.1593,214000.0
2009-04-01 14:30:00,6.4,6.4,6.4,6.4,394400.0,5.1593,5.1593,5.1593,5.1593,394400.0
2009-04-01 14:35:00,6.4,6.4,6.4,6.4,209600.0,5.1593,5.1593,5.1593,5.1593,209600.0
2009-04-01 14:40:00,6.4,6.4,6.37,6.38,368800.0,5.1593,5.1593,5.1351,5.1432,368800.0
2009-04-01 14:45:00,6.37,6.38,6.37,6.38,387200.0,5.1351,5.1432,5.1351,5.1432,387200.0
2009-04-01 14:50:00,6.38,6.4,6.37,6.39,254000.0,5.1432,5.1593,5.1351,5.1512,254000.0
2009-04-01 14:55:00,6.39,6.41,6.39,6.4,731200.0,5.1512,5.1674,5.1512,5.1593,731200.0
2009-04-01 15:00:00,6.4,6.4,6.36,6.36,513200.0,5.1593,5.1593,5.1271,5.1271,513200.0
2009-04-01 15:05:00,6.36,6.36,6.34,6.34,494000.0,5.1271,5.1271,5.1109,5.1109,494000.0
2009-04-01 15:10:00,6.34,6.35,6.33,6.35,328800.0,5.1109,5.119,5.1029,5.119,328800.0
2009-04-01 15:15:00,6.34,6.36,6.33,6.36,262800.0,5.1109,5.1271,5.1029,5.1271,262800.0
2009-04-01 15:20:00,6.35,6.38,6.35,6.37,496400.0,5.119,5.1432,5.119,5.1351,496400.0
2009-04-01 15:25:00,6.38,6.38,6.37,6.37,361200.0,5.1432,5.1432,5.1351,5.1351,361200.0
2009-04-01 15:30:00,6.37,6.4,6.36,6.4,499200.0,5.1351,5.1593,5.1271,5.1593,499200.0
2009-04-01 15:35:00,6.4,6.42,6.39,6.41,412400.0,5.1593,5.1754,5.1512,5.1674,412400.0
2009-04-01 15:40:00,6.41,6.43,6.41,6.41,546800.0,5.1674,5.1835,5.1674,5.1674,546800.0
2009-04-01 15:45:00,6.41,6.42,6.4,6.4,358800.0,5.1674,5.1754,5.1593,5.1593,358800.0
2009-04-01 15:50:00,6.4,6.42,6.39,6.4,600000.0,5.1593,5.1754,5.1512,5.1593,600000.0
2009-04-01 15:55:00,6.4,6.4,6.39,6.39,862000.0,5.1593,5.1593,5.1512,5.1512,862000.0
2009-04-02 09:30:00,6.52,6.59,6.35,6.55,243200.0,5.256,5.3125,5.119,5.2802,243200.0
2009-04-02 09:35:00,6.55,6.56,6.42,6.48,574800.0,5.2802,5.2883,5.1754,5.2238,574800.0
2009-04-02 09:40:00,6.48,6.48,6.43,6.45,377200.0,5.2238,5.2238,5.1835,5.1996,377200.0
2009-04-02 09:45:00,6.45,6.48,6.45,6.46,580000.0,5.1996,5.2238,5.1996,5.2077,580000.0
2009-04-02 09:50:00,6.46,6.46,6.43,6.46,336000.0,5.2077,5.2077,5.1835,5.2077,336000.0
2009-04-02 09:55:00,6.46,6.48,6.45,6.48,611600.0,5.2077,5.2238,5.1996,5.2238,611600.0
2009-04-02 10:00:00,6.48,6.51,6.48,6.5,331600.0,5.2238,5.248,5.2238,5.2399,331600.0
2009-04-02 10:05:00,6.5,6.51,6.49,6.5,242400.0,5.2399,5.248,5.2319,5.2399,242400.0
2009-04-02 10:10:00,6.5,6.52,6.5,6.5,417600.0,5.2399,5.256,5.2399,5.2399,417600.0
2009-04-02 10:15:00,6.5,6.58,6.5,6.56,402400.0,5.2399,5.3044,5.2399,5.2883,402400.0
2009-04-02 10:20:00,6.56,6.56,6.53,6.54,221600.0,5.2883,5.2883,5.2641,5.2722,221600.0
2009-04-02 10:25:00,6.54,6.56,6.53,6.53,144400.0,5.2722,5.2883,5.2641,5.2641,144400.0
2009-04-02 10:30:00,6.54,6.55,6.54,6.55,100000.0,5.2722,5.2802,5.2722,5.2802,100000.0
2009-04-02 10:35:00,6.54,6.58,6.54,6.57,162800.0,5.2722,5.3044,5.2722,5.2963,162800.0
2009-04-02 10:40:00,6.57,6.6,6.57,6.6,171600.0,5.2963,5.3205,5.2963,5.3205,171600.0
2009-04-02 10:45:00,6.61,6.63,6.61,6.63,233600.0,5.3286,5.3447,5.3286,5.3447,233600.0
2009-04-02 10:50:00,6.63,6.64,6.6,6.6,162800.0,5.3447,5.3528,5.3205,5.3205,162800.0
2009-04-02 10:55:00,6.6,6.61,6.59,6.6,98800.0,5.3205,5.3286,5.3125,5.3205,98800.0
2009-04-02 11:00:00,6.6,6.6,6.59,6.6,444400.0,5.3205,5.3205,5.3125,5.3205,444400.0
2009-04-02 11:05:00,6.6,6.6,6.59,6.59,253200.0,5.3205,5.3205,5.3125,5.3125,253200.0
2009-04-02 11:10:00,6.59,6.61,6.59,6.61,274000.0,5.3125,5.3286,5.3125,5.3286,274000.0
2009-04-02 11:15:00,6.61,6.61,6.59,6.59,486000.0,5.3286,5.3286,5.3125,5.3125,486000.0
2009-04-02 11:20:00,6.59,6.6,6.59,6.6,455200.0,5.3125,5.3205,5.3125,5.3205,455200.0
2009-04-02 11:25:00,6.6,6.61,6.59,6.61,290400.0,5.3205,5.3286,5.3125,5.3286,290400.0
2009-04-02 11:30:00,6.61,6.62,6.6,6.61,862400.0,5.3286,5.3367,5.3205,5.3286,862400.0
2009-04-02 11:35:00,6.61,6.62,6.59,6.61,436000.0,5.3286,5.3367,5.3125,5.3286,436000.0
2009-04-02 11:40:00,6.61,6.61,6.61,6.61,142400.0,5.3286,5.3286,5.3286,5.3286,142400.0
2009-04-02 11:45:00,6.61,6.61,6.6,6.61,104000.0,5.3286,5.3286,5.3205,5.3286,104000.0
2009-04-02 11:50:00,6.6,6.61,6.58,6.59,169200.0,5.3205,5.3286,5.3044,5.3125,169200.0
2009-04-02 11:55:00,6.59,6.6,6.58,6.58,132000.0,5.3125,5.3205,5.3044,5.3044,132000.0
2009-04-02 12:00:00,6.58,6.59,6.56,6.57,232800.0,5.3044,5.3125,5.2883,5.2963,232800.0
2009-04-02 12:05:00,6.57,6.59,6.57,6.59,831200.0,5.2963,5.3125,5.2963,5.3125,831200.0
2009-04-02 12:10:00,6.59,6.61,6.59,6.6,133200.0,5.3125,5.3286,5.3125,5.3205,133200.0
2009-04-02 12:15:00,6.6,6.62,6.6,6.62,169600.0,5.3205,5.3367,5.3205,5.3367,169600.0
2009-04-02 12:20:00,6.62,6.63,6.61,6.62,114800.0,5.3367,5.3447,5.3286,5.3367,114800.0
2009-04-02 12:25:00,6.63,6.65,6.62,6.65,145200.0,5.3447,5.3608,5.3367,5.3608,145200.0
2009-04-02 12:30:00,6.65,6.67,6.65,6.65,212000.0,5.3608,5.377,5.3608,5.3608,212000.0
2009-04-02 12:35:00,6.65,6.67,6.65,6.66,176400.0,5.3608,5.377,5.3608,5.3689,176400.0
2009-04-02 12:40:00,6.66,6.66,6.64,6.65,200000.0,5.3689,5.3689,5.3528,5.3608,200000.0
2009-04-02 12:45:00,6.65,6.65,6.63,6.64,404000.0,5.3608,5.3608,5.3447,5.3528,404000.0
2009-04-02 12:50:00,6.64,6.66,6.63,6.63,543600.0,5.3528,5.3689,5.3447,5.3447,543600.0
2009-04-02 12:55:00,6.63,6.63,6.59,6.6,325600.0,5.3447,5.3447,5.3125,5.3205,325600.0
2009-04-02 13:00:00,6.6,6.61,6.59,6.61,69600.0,5.3205,5.3286,5.3125,5.3286,69600.0
2009-04-02 13:05:00,6.61,6.61,6.59,6.6,133200.0,5.3286,5.3286,5.3125,5.3205,133200.0
2009-04-02 13:10:00,6.6,6.61,6.6,6.61,94800.0,5.3205,5.3286,5.3205,5.3286,94800.0
2009-04-02 13:15:00,6.61,6.62,6.6,6.61,80000.0,5.3286,5.3367,5.3205,5.3286,80000.0
2009-04-02 13:20:00,6.61,6.61,6.58,6.59,157600.0,5.3286,5.3286,5.3044,5.3125,157600.0
2009-04-02 13:25:00,6.59,6.59,6.59,6.59,84800.0,5.3125,5.3125,5.3125,5.3125,84800.0
2009-04-02 13:30:00,6.59,6.62,6.58,6.61,251600.0,5.3125,5.3367,5.3044,5.3286,251600.0
2009-04-02 13:35:00,6.61,6.61,6.58,6.58,105600.0,5.3286,5.3286,5.3044,5.3044,105600.0
2009-04-02 13:40:00,6.58,6.59,6.56,6.57,118400.0,5.3044,5.3125,5.2883,5.2963,118400.0
2009-04-02 13:45:00,6.57,6.6,6.57,6.59,79200.0,5.2963,5.3205,5.2963,5.3125,79200.0
2009-04-02 13:50:00,6.59,6.6,6.59,6.6,82400.0,5.3125,5.3205,5.3125,5.3205,82400.0
2009-04-02 13:55:00,6.6,6.6,6.55,6.56,216000.0,5.3205,5.3205,5.2802,5.2883,216000.0
2009-04-02 14:00:00,6.57,6.58,6.56,6.58,102800.0,5.2963,5.3044,5.2883,5.3044,102800.0
2009-04-02 14:05:00,6.58,6.59,6.56,6.57,92800.0,5.3044,5.3125,5.2883,5.2963,92800.0
2009-04-02 14:10:00,6.57,6.58,6.57,6.57,38800.0,5.2963,5.3044,5.2963,5.2963,38800.0
2009-04-02 14:15:00,6.57,6.58,6.56,6.57,91600.0,5.2963,5.3044,5.2883,5.2963,91600.0
2009-04-02 14:20:00,6.57,6.57,6.56,6.56,108400.0,5.2963,5.2963,5.2883,5.2883,108400.0
2009-04-02 14:25:00,6.57,6.59,6.56,6.59,275600.0,5.2963,5.3125,5.2883,5.3125,275600.0
2009-04-02 14:30:00,6.59,6.6,6.58,6.59,168400.0,5.3125,5.3205,5.3044,5.3125,168400.0
2009-04-02 14:35:00,6.59,6.6,6.58,6.59,212000.0,5.3125,5.3205,5.3044,5.3125,212000.0
2009-04-02 14:40:00,6.59,6.61,6.59,6.59,157600.0,5.3125,5.3286,5.3125,5.3125,157600.0
2009-04-02 14:45:00,6.59,6.6,6.59,6.59,174800.0,5.3125,5.3205,5.3125,5.3125,174800.0
2009-04-02 14:50:00,6.59,6.6,6.56,6.56,212000.0,5.3125,5.3205,5.2883,5.2883,212000.0
2009-04-02 14:55:00,6.56,6.58,6.55,6.56,480800.0,5.2883,5.3044,5.2802,5.2883,480800.0
2009-04-02 15:00:00,6.56,6.57,6.56,6.57,349200.0,5.2883,5.2963,5.2883,5.2963,349200.0
2009-04-02 15:05:00,6.57,6.57,6.53,6.55,654400.0,5.2963,5.2963,5.2641,5.2802,654400.0
2009-04-02 15:10:00,6.55,6.56,6.53,6.53,359600.0,5.2802,5.2883,5.2641,5.2641,359600.0
2009-04-02 15:15:00,6.54,6.55,6.52,6.52,328400.0,5.2722,5.2802,5.256,5.256,328400.0
2009-04-02 15:20:00,6.52,6.55,6.51,6.54,424400.0,5.256,5.2802,5.248,5.2722,424400.0
2009-04-02 15:25:00,6.54,6.56,6.54,6.54,214800.0,5.2722,5.2883,5.2722,5.2722,214800.0
2009-04-02 15:30:00,6.55,6.56,6.54,6.54,268800.0,5.2802,5.2883,5.2722,5.2722,268800.0
2009-04-02 15:35:00,6.54,6.56,6.53,6.54,308400.0,5.2722,5.2883,5.2641,5.2722,308400.0
2009-04-02 15:40:00,6.54,6.57,6.52,6.52,544000.0,5.2722,5.2963,5.256,5.256,544000.0
2009-04-02 15:45:00,6.51,6.54,6.49,6.53,614000.0,5.248,5.2722,5.2319,5.2641,614000.0
2009-04-02 15:50:00,6.53,6.54,6.52,6.53,830000.0,5.2641,5.2722,5.256,5.2641,830000.0
2009-04-02 15:55:00,6.53,6.54,6.5,6.53,669600.0,5.2641,5.2722,5.2399,5.2641,669600.0
2009-04-03 09:30:00,6.54,6.69,6.5,6.56,633600.0,5.2722,5.3931,5.2399,5.2883,633600.0
2009-04-03 09:35:00,6.56,6.63,6.55,6.6,455600.0,5.2883,5.3447,5.2802,5.3205,455600.0
2009-04-03 09:40:00,6.61,6.65,6.6,6.62,167200.0,5.3286,5.3608,5.3205,5.3367,167200.0
2009-04-03 09:45:00,6.62,6.65,6.6,6.61,622800.0,5.3367,5.3608,5.3205,5.3286,622800.0
2009-04-03 09:50:00,6.61,6.63,6.6,6.61,536800.0,5.3286,5.3447,5.3205,5.3286,536800.0
2009-04-03 09:55:00,6.61,6.65,6.6,6.62,427600.0,5.3286,5.3608,5.3205,5.3367,427600.0
2009-04-03 10:00:00,6.62,6.62,6.6,6.61,594800.0,5.3367,5.3367,5.3205,5.3286,594800.0
2009-04-03 10:05:00,6.6,6.6,6.57,6.58,383600.0,5.3205,5.3205,5.2963,5.3044,383600.0
2009-04-03 10:10:00,6.58,6.58,6.54,6.54,570400.0,5.3044,5.3044,5.2722,5.2722,570400.0
2009-04-03 10:15:00,6.54,6.55,6.51,6.51,896800.0,5.2722,5.2802,5.248,5.248,896800.0
2009-04-03 10:20:00,6.52,6.52,6.43,6.43,949600.0,5.256,5.256,5.1835,5.1835,949600.0
2009-04-03 10:25:00,6.43,6.46,6.43,6.45,775600.0,5.1835,5.2077,5.1835,5.1996,775600.0
2009-04-03 10:30:00,6.45,6.46,6.44,6.45,654800.0,5.1996,5.2077,5.1915,5.1996,654800.0
2009-04-03 10:35:00,6.45,6.49,6.45,6.47,377200.0,5.1996,5.2319,5.1996,5.2157,377200.0
2009-04-03 10:40:00,6.47,6.48,6.45,6.46,370400.0,5.2157,5.2238,5.1996,5.2077,370400.0
2009-04-03 10:45:00,6.46,6.47,6.45,6.46,303200.0,5.2077,5.2157,5.1996,5.2077,303200.0
2009-04-03 10:50:00,6.46,6.48,6.46,6.48,305200.0,5.2077,5.2238,5.2077,5.2238,305200.0
2009-04-03 10:55:00,6.48,6.48,6.47,6.48,322800.0,5.2238,5.2238,5.2157,5.2238,322800.0
2009-04-03 11:00:00,6.48,6.49,6.48,6.48,348800.0,5.2238,5.2319,5.2238,5.2238,348800.0
2009-04-03 11:05:00,6.48,6.48,6.46,6.47,304000.0,5.2238,5.2238,5.2077,5.2157,304000.0
2009-04-03 11:10:00,6.47,6.48,6.46,6.48,407600.0,5.2157,5.2238,5.2077,5.2238,407600.0
2009-04-03 11:15:00,6.48,6.48,6.44,6.45,693200.0,5.2238,5.2238,5.1915,5.1996,693200.0
2009-04-03 11:20:00,6.45,6.45,6.43,6.45,429200.0,5.1996,5.1996,5.1835,5.1996,429200.0
2009-04-03 11:25:00,6.45,6.47,6.43,6.46,360400.0,5.1996,5.2157,5.1835,5.2077,360400.0
2009-04-03 11:30:00,6.45,6.46,6.42,6.43,352400.0,5.1996,5.2077,5.1754,5.1835,352400.0
2009-04-03 11:35:00,6.43,6.43,6.41,6.41,300000.0,5.1835,5.1835,5.1674,5.1674,300000.0
2009-04-03 11:40:00,6.41,6.43,6.41,6.43,210000.0,5.1674,5.1835,5.1674,5.1835,210000.0
2009-04-03 11:45:00,6.43,6.43,6.42,6.43,341600.0,5.1835,5.1835,5.1754,5.1835,341600.0
2009-04-03 11:50:00,6.43,6.45,6.42,6.45,366400.0,5.1835,5.1996,5.1754,5.1996,366400.0
2009-04-03 11:55:00,6.45,6.45,6.44,6.45,188000.0,5.1996,5.1996,5.1915,5.1996,188000.0
2009-04-03 12:00:00,6.45,6.47,6.44,6.46,305600.0,5.1996,5.2157,5.1915,5.2077,305600.0
2009-04-03 12:05:00,6.46,6.46,6.45,6.46,67600.0,5.2077,5.2077,5.1996,5.2077,67600.0
2009-04-03 12:10:00,6.46,6.5,6.46,6.5,131200.0,5.2077,5.2399,5.2077,5.2399,131200.0
2009-04-03 12:15:00,6.5,6.5,6.49,6.5,90400.0,5.2399,5.2399,5.2319,5.2399,90400.0
2009-04-03 12:20:00,6.49,6.5,6.48,6.49,223200.0,5.2319,5.2399,5.2238,5.2319,223200.0
2009-04-03 12:25:00,6.49,6.51,6.49,6.5,656400.0,5.2319,5.248,5.2319,5.2399,656400.0
2009-04-03 12:30:00,6.5,6.52,6.49,6.51,445600.0,5.2399,5.256,5.2319,5.248,445600.0
2009-04-03 12:35:00,6.51,6.54,6.51,6.54,187600.0,5.248,5.2722,5.248,5.2722,187600.0
2009-04-03 12:40:00,6.54,6.55,6.53,6.55,142800.0,5.2722,5.2802,5.2641,5.2802,142800.0
2009-04-03 12:45:00,6.55,6.56,6.52,6.53,127600.0,5.2802,5.2883,5.256,5.2641,127600.0
2009-04-03 12:50:00,6.52,6.54,6.52,6.53,88400.0,5.256,5.2722,5.256,5.2641,88400.0
2009-04-03 12:55:00,6.53,6.55,6.53,6.55,157600.0,5.2641,5.2802,5.2641,5.2802,157600.0
2009-04-03 13:00:00,6.55,6.56,6.55,6.55,179200.0,5.2802,5.2883,5.2802,5.2802,179200.0
2009-04-03 13:05:00,6.55,6.55,6.51,6.52,142800.0,5.2802,5.2802,5.248,5.256,142800.0
2009-04-03 13:10:00,6.52,6.52,6.5,6.51,326400.0,5.256,5.256,5.2399,5.248,326400.0
2009-04-03 13:15:00,6.51,6.53,6.51,6.51,128400.0,5.248,5.2641,5.248,5.248,128400.0
2009-04-03 13:20:00,6.51,6.51,6.49,6.49,122000.0,5.248,5.248,5.2319,5.2319,122000.0
2009-04-03 13:25:00,6.49,6.51,6.49,6.51,108400.0,5.2319,5.248,5.2319,5.248,108400.0
2009-04-03 13:30:00,6.51,6.52,6.51,6.51,103200.0,5.248,5.256,5.248,5.248,103200.0
2009-04-03 13:35:00,6.51,6.51,6.49,6.49,129200.0,5.248,5.248,5.2319,5.2319,129200.0
2009-04-03 13:40:00,6.49,6.49,6.47,6.48,164400.0,5.2319,5.2319,5.2157,5.2238,164400.0
2009-04-03 13:45:00,6.48,6.5,6.48,6.49,108400.0,5.2238,5.2399,5.2238,5.2319,108400.0
2009-04-03 13:50:00,6.49,6.54,6.49,6.54,227200.0,5.2319,5.2722,5.2319,5.2722,227200.0
2009-04-03 13:55:00,6.54,6.54,6.52,6.53,223200.0,5.2722,5.2722,5.256,5.2641,223200.0
2009-04-03 14:00:00,6.53,6.54,6.53,6.54,932000.0,5.2641,5.2722,5.2641,5.2722,932000.0
2009-04-03 14:05:00,6.54,6.54,6.52,6.53,96400.0,5.2722,5.2722,5.256,5.2641,96400.0
2009-04-03 14:10:00,6.52,6.55,6.52,6.55,120800.0,5.256,5.2802,5.256,5.2802,120800.0
2009-04-03 14:15:00,6.55,6.56,6.53,6.56,332000.0,5.2802,5.2883,5.2641,5.2883,332000.0
2009-04-03 14:20:00,6.56,6.57,6.55,6.56,217200.0,5.2883,5.2963,5.2802,5.2883,217200.0
2009-04-03 14:25:00,6.56,6.59,6.55,6.59,424800.0,5.2883,5.3125,5.2802,5.3125,424800.0
2009-04-03 14:30:00,6.58,6.59,6.56,6.57,170000.0,5.3044,5.3125,5.2883,5.2963,170000.0
2009-04-03 14:35:00,6.57,6.58,6.57,6.58,269200.0,5.2963,5.3044,5.2963,5.3044,269200.0
2009-04-03 14:40:00,6.58,6.58,6.57,6.58,162000.0,5.3044,5.3044,5.2963,5.3044,162000.0
2009-04-03 14:45:00,6.57,6.58,6.56,6.56,141600.0,5.2963,5.3044,5.2883,5.2883,141600.0
2009-04-03 14:50:00,6.56,6.56,6.55,6.55,214400.0,5.2883,5.2883,5.2802,5.2802,214400.0
2009-04-03 14:55:00,6.55,6.57,6.55,6.57,178000.0,5.2802,5.2963,5.2802,5.2963,178000.0
2009-04-03 15:00:00,6.57,6.58,6.56,6.56,183200.0,5.2963,5.3044,5.2883,5.2883,183200.0
2009-04-03 15:05:00,6.56,6.57,6.56,6.57,208000.0,5.2883,5.2963,5.2883,5.2963,208000.0
2009-04-03 15:10:00,6.57,6.58,6.56,6.56,134400.0,5.2963,5.3044,5.2883,5.2883,134400.0
2009-04-03 15:15:00,6.56,6.59,6.56,6.59,460800.0,5.2883,5.3125,5.2883,5.3125,460800.0
2009-04-03 15:20:00,6.6,6.61,6.59,6.61,491200.0,5.3205,5.3286,5.3125,5.3286,491200.0
2009-04-03 15:25:00,6.6,6.61,6.59,6.59,277600.0,5.3205,5.3286,5.3125,5.3125,277600.0
2009-04-03 15:30:00,6.59,6.61,6.59,6.61,373600.0,5.3125,5.3286,5.3125,5.3286,373600.0
2009-04-03 15:35:00,6.61,6.61,6.6,6.6,468000.0,5.3286,5.3286,5.3205,5.3205,468000.0
2009-04-03 15:40:00,6.6,6.64,6.6,6.62,596000.0,5.3205,5.3528,5.3205,5.3367,596000.0
2009-04-03 15:45:00,6.62,6.65,6.6,6.61,681600.0,5.3367,5.3608,5.3205,5.3286,681600.0
2009-04-03 15:50:00,6.61,6.63,6.6,6.63,435200.0,5.3286,5.3447,5.3205,5.3447,435200.0
2009-04-03 15:55:00,6.63,6.67,6.63,6.67,1466400.0,5.3447,5.377,5.3447,5.377,1466400.0
2009-04-06 09:30:00,6.63,6.63,6.52,6.55,384800.0,5.3447,5.3447,5.256,5.2802,384800.0
2009-04-06 09:35:00,6.55,6.57,6.47,6.51,358400.0,5.2802,5.2963,5.2157,5.248,358400.0
2009-04-06 09:40:00,6.51,6.51,6.47,6.5,685200.0,5.248,5.248,5.2157,5.2399,685200.0
2009-04-06 09:45:00,6.51,6.51,6.48,6.49,216000.0,5.248,5.248,5.2238,5.2319,216000.0
2009-04-06 09:50:00,6.49,6.51,6.49,6.51,220000.0,5.2319,5.248,5.2319,5.248,220000.0
2009-04-06 09:55:00,6.51,6.53,6.51,6.52,560000.0,5.248,5.2641,5.248,5.256,560000.0
2009-04-06 10:00:00,6.52,6.52,6.49,6.51,329600.0,5.256,5.256,5.2319,5.248,329600.0
2009-04-06 10:05:00,6.52,6.52,6.51,6.51,358800.0,5.256,5.256,5.248,5.248,358800.0
2009-04-06 10:10:00,6.51,6.51,6.48,6.48,292000.0,5.248,5.248,5.2238,5.2238,292000.0
2009-04-06 10:15:00,6.48,6.48,6.45,6.47,257200.0,5.2238,5.2238,5.1996,5.2157,257200.0
2009-04-06 10:20:00,6.47,6.47,6.46,6.47,226000.0,5.2157,5.2157,5.2077,5.2157,226000.0
2009-04-06 10:25:00,6.47,6.48,6.46,6.46,996800.0,5.2157,5.2238,5.2077,5.2077,996800.0
2009-04-06 10:30:00,6.46,6.47,6.44,6.46,501200.0,5.2077,5.2157,5.1915,5.2077,501200.0
2009-04-06 10:35:00,6.46,6.47,6.46,6.46,153600.0,5.2077,5.2157,5.2077,5.2077,153600.0
2009-04-06 10:40:00,6.46,6.47,6.44,6.44,470400.0,5.2077,5.2157,5.1915,5.1915,470400.0
2009-04-06 10:45:00,6.44,6.47,6.43,6.45,258400.0,5.1915,5.2157,5.1835,5.1996,258400.0
2009-04-06 10:50:00,6.45,6.46,6.44,6.46,265600.0,5.1996,5.2077,5.1915,5.2077,265600.0
2009-04-06 10:55:00,6.45,6.47,6.45,6.46,265200.0,5.1996,5.2157,5.1996,5.2077,265200.0
2009-04-06 11:00:00,6.46,6.46,6.44,6.46,284400.0,5.2077,5.2077,5.1915,5.2077,284400.0
2009-04-06 11:05:00,6.46,6.46,6.44,6.45,422000.0,5.2077,5.2077,5.1915,5.1996,422000.0
2009-04-06 11:10:00,6.45,6.45,6.44,6.45,133200.0,5.1996,5.1996,5.1915,5.1996,133200.0
2009-04-06 11:15:00,6.44,6.45,6.43,6.45,231200.0,5.1915,5.1996,5.1835,5.1996,231200.0
2009-04-06 11:20:00,6.45,6.46,6.45,6.45,199600.0,5.1996,5.2077,5.1996,5.1996,199600.0
2009-04-06 11:25:00,6.45,6.46,6.44,6.45,197200.0,5.1996,5.2077,5.1915,5.1996,197200.0
2009-04-06 11:30:00,6.45,6.46,6.45,6.45,117600.0,5.1996,5.2077,5.1996,5.1996,117600.0
2009-04-06 11:35:00,6.45,6.46,6.43,6.43,119200.0,5.1996,5.2077,5.1835,5.1835,119200.0
2009-04-06 11:40:00,6.43,6.43,6.41,6.42,240400.0,5.1835,5.1835,5.1674,5.1754,240400.0
2009-04-06 11:45:00,6.42,6.42,6.41,6.41,210400.0,5.1754,5.1754,5.1674,5.1674,210400.0
2009-04-06 11:50:00,6.41,6.41,6.39,6.39,221600.0,5.1674,5.1674,5.1512,5.1512,221600.0
2009-04-06 11:55:00,6.39,6.4,6.38,6.4,222400.0,5.1512,5.1593,5.1432,5.1593,222400.0
2009-04-06 12:00:00,6.4,6.41,6.4,6.4,206400.0,5.1593,5.1674,5.1593,5.1593,206400.0
2009-04-06 12:05:00,6.41,6.42,6.41,6.42,136400.0,5.1674,5.1754,5.1674,5.1754,136400.0
2009-04-06 12:10:00,6.42,6.43,6.41,6.42,104800.0,5.1754,5.1835,5.1674,5.1754,104800.0
2009-04-06 12:15:00,6.42,6.43,6.42,6.42,164000.0,5.1754,5.1835,5.1754,5.1754,164000.0
2009-04-06 12:20:00,6.42,6.42,6.41,6.42,128400.0,5.1754,5.1754,5.1674,5.1754,128400.0
2009-04-06 12:25:00,6.42,6.42,6.4,6.42,856400.0,5.1754,5.1754,5.1593,5.1754,856400.0
2009-04-06 12:30:00,6.42,6.42,6.41,6.41,123200.0,5.1754,5.1754,5.1674,5.1674,123200.0
2009-04-06 12:35:00,6.41,6.42,6.41,6.42,194000.0,5.1674,5.1754,5.1674,5.1754,194000.0
2009-04-06 12:40:00,6.41,6.42,6.41,6.41,134400.0,5.1674,5.1754,5.1674,5.1674,134400.0
2009-04-06 12:45:00,6.42,6.45,6.42,6.44,139600.0,5.1754,5.1996,5.1754,5.1915,139600.0
2009-04-06 12:50:00,6.45,6.45,6.44,6.45,124400.0,5.1996,5.1996,5.1915,5.1996,124400.0
2009-04-06 12:55:00,6.45,6.47,6.45,6.47,101200.0,5.1996,5.2157,5.1996,5.2157,101200.0
2009-04-06 13:00:00,6.47,6.49,6.47,6.47,200800.0,5.2157,5.2319,5.2157,5.2157,200800.0
2009-04-06 13:05:00,6.47,6.47,6.46,6.46,44800.0,5.2157,5.2157,5.2077,5.2077,44800.0
2009-04-06 13:10:00,6.46,6.47,6.45,6.46,167200.0,5.2077,5.2157,5.1996,5.2077,167200.0
2009-04-06 13:15:00,6.46,6.47,6.43,6.43,122800.0,5.2077,5.2157,5.1835,5.1835,122800.0
2009-04-06 13:20:00,6.43,6.45,6.43,6.45,191600.0,5.1835,5.1996,5.1835,5.1996,191600.0
2009-04-06 13:25:00,6.45,6.45,6.43,6.43,260000.0,5.1996,5.1996,5.1835,5.1835,260000.0
2009-04-06 13:30:00,6.43,6.43,6.42,6.42,160000.0,5.1835,5.1835,5.1754,5.1754,160000.0
2009-04-06 13:35:00,6.42,6.42,6.41,6.42,152000.0,5.1754,5.1754,5.1674,5.1754,152000.0
2009-04-06 13:40:00,6.42,6.44,6.42,6.44,252000.0,5.1754,5.1915,5.1754,5.1915,252000.0
2009-04-06 13:45:00,6.44,6.46,6.44,6.46,199200.0,5.1915,5.2077,5.1915,5.2077,199200.0
2009-04-06 13:50:00,6.46,6.47,6.45,6.47,204000.0,5.2077,5.2157,5.1996,5.2157,204000.0
2009-04-06 13:55:00,6.47,6.48,6.47,6.48,262400.0,5.2157,5.2238,5.2157,5.2238,262400.0
2009-04-06 14:00:00,6.48,6.49,6.48,6.48,198800.0,5.2238,5.2319,5.2238,5.2238,198800.0
2009-04-06 14:05:00,6.48,6.49,6.48,6.48,216800.0,5.2238,5.2319,5.2238,5.2238,216800.0
2009-04-06 14:10:00,6.48,6.49,6.46,6.46,308400.0,5.2238,5.2319,5.2077,5.2077,308400.0
2009-04-06 14:15:00,6.46,6.46,6.45,6.45,198400.0,5.2077,5.2077,5.1996,5.1996,198400.0
2009-04-06 14:20:00,6.45,6.45,6.44,6.45,172000.0,5.1996,5.1996,5.1915,5.1996,172000.0
2009-04-06 14:25:00,6.45,6.47,6.45,6.46,196800.0,5.1996,5.2157,5.1996,5.2077,196800.0
2009-04-06 14:30:00,6.46,6.47,6.43,6.44,348000.0,5.2077,5.2157,5.1835,5.1915,348000.0
2009-04-06 14:35:00,6.44,6.45,6.43,6.44,335200.0,5.1915,5.1996,5.1835,5.1915,335200.0
2009-04-06 14:40:00,6.44,6.44,6.43,6.44,386000.0,5.1915,5.1915,5.1835,5.1915,386000.0
2009-04-06 14:45:00,6.44,6.44,6.43,6.44,382000.0,5.1915,5.1915,5.1835,5.1915,382000.0
2009-04-06 14:50:00,6.44,6.47,6.44,6.47,736000.0,5.1915,5.2157,5.1915,5.2157,736000.0
2009-04-06 14:55:00,6.47,6.47,6.46,6.46,383600.0,5.2157,5.2157,5.2077,5.2077,383600.0
2009-04-06 15:00:00,6.46,6.47,6.46,6.46,398800.0,5.2077,5.2157,5.2077,5.2077,398800.0
2009-04-06 15:05:00,6.46,6.47,6.46,6.46,444400.0,5.2077,5.2157,5.2077,5.2077,444400.0
2009-04-06 15:10:00,6.46,6.47,6.46,6.46,289200.0,5.2077,5.2157,5.2077,5.2077,289200.0
2009-04-06 15:15:00,6.46,6.47,6.46,6.47,450400.0,5.2077,5.2157,5.2077,5.2157,450400.0
2009-04-06 15:20:00,6.47,6.49,6.46,6.49,603600.0,5.2157,5.2319,5.2077,5.2319,603600.0
2009-04-06 15:25:00,6.49,6.49,6.46,6.47,366400.0,5.2319,5.2319,5.2077,5.2157,366400.0
2009-04-06 15:30:00,6.47,6.48,6.46,6.47,444800.0,5.2157,5.2238,5.2077,5.2157,444800.0
2009-04-06 15:35:00,6.47,6.47,6.43,6.44,401600.0,5.2157,5.2157,5.1835,5.1915,401600.0
2009-04-06 15:40:00,6.44,6.46,6.44,6.45,499600.0,5.1915,5.2077,5.1915,5.1996,499600.0
2009-04-06 15:45:00,6.45,6.46,6.45,6.45,466800.0,5.1996,5.2077,5.1996,5.1996,466800.0
2009-04-06 15:50:00,6.45,6.48,6.45,6.48,438000.0,5.1996,5.2238,5.1996,5.2238,438000.0
2009-04-06 15:55:00,6.48,6.5,6.48,6.48,790800.0,5.2238,5.2399,5.2238,5.2238,790800.0
2009-04-07 09:30:00,6.38,6.44,6.37,6.39,177200.0,5.1432,5.1915,5.1351,5.1512,177200.0
2009-04-07 09:35:00,6.39,6.46,6.39,6.43,412400.0,5.1512,5.2077,5.1512,5.1835,412400.0
2009-04-07 09:40:00,6.43,6.43,6.41,6.41,318000.0,5.1835,5.1835,5.1674,5.1674,318000.0
2009-04-07 09:45:00,6.41,6.41,6.38,6.39,266400.0,5.1674,5.1674,5.1432,5.1512,266400.0
2009-04-07 09:50:00,6.38,6.41,6.38,6.41,254000.0,5.1432,5.1674,5.1432,5.1674,254000.0
2009-04-07 09:55:00,6.41,6.42,6.41,6.41,271200.0,5.1674,5.1754,5.1674,5.1674,271200.0
2009-04-07 10:00:00,6.41,6.42,6.4,6.4,256000.0,5.1674,5.1754,5.1593,5.1593,256000.0
2009-04-07 10:05:00,6.4,6.41,6.39,6.41,284800.0,5.1593,5.1674,5.1512,5.1674,284800.0
2009-04-07 10:10:00,6.41,6.42,6.4,6.4,184800.0,5.1674,5.1754,5.1593,5.1593,184800.0
2009-04-07 10:15:00,6.4,6.41,6.37,6.37,292000.0,5.1593,5.1674,5.1351,5.1351,292000.0
2009-04-07 10:20:00,6.37,6.4,6.37,6.39,181600.0,5.1351,5.1593,5.1351,5.1512,181600.0
2009-04-07 10:25:00,6.39,6.43,6.39,6.43,214400.0,5.1512,5.1835,5.1512,5.1835,214400.0
2009-04-07 10:30:00,6.43,6.45,6.42,6.44,274800.0,5.1835,5.1996,5.1754,5.1915,274800.0
2009-04-07 10:35:00,6.44,6.46,6.44,6.45,245600.0,5.1915,5.2077,5.1915,5.1996,245600.0
2009-04-07 10:40:00,6.45,6.46,6.45,6.45,168000.0,5.1996,5.2077,5.1996,5.1996,168000.0
2009-04-07 10:45:00,6.45,6.47,6.45,6.46,224000.0,5.1996,5.2157,5.1996,5.2077,224000.0
2009-04-07 10:50:00,6.46,6.46,6.45,6.45,117600.0,5.2077,5.2077,5.1996,5.1996,117600.0
2009-04-07 10:55:00,6.45,6.45,6.42,6.43,201600.0,5.1996,5.1996,5.1754,5.1835,201600.0
2009-04-07 11:00:00,6.43,6.44,6.42,6.43,123600.0,5.1835,5.1915,5.1754,5.1835,123600.0
2009-04-07 11:05:00,6.43,6.44,6.42,6.43,104000.0,5.1835,5.1915,5.1754,5.1835,104000.0
2009-04-07 11:10:00,6.43,6.43,6.43,6.43,87600.0,5.1835,5.1835,5.1835,5.1835,87600.0
2009-04-07 11:15:00,6.43,6.44,6.42,6.43,146000.0,5.1835,5.1915,5.1754,5.1835,146000.0
2009-04-07 11:20:00,6.43,6.45,6.43,6.44,112400.0,5.1835,5.1996,5.1835,5.1915,112400.0
2009-04-07 11:25:00,6.44,6.46,6.43,6.45,445200.0,5.1915,5.2077,5.1835,5.1996,445200.0
2009-04-07 11:30:00,6.45,6.47,6.45,6.47,281200.0,5.1996,5.2157,5.1996,5.2157,281200.0
2009-04-07 11:35:00,6.47,6.47,6.45,6.45,247200.0,5.2157,5.2157,5.1996,5.1996,247200.0
2009-04-07 11:40:00,6.45,6.46,6.45,6.46,199200.0,5.1996,5.2077,5.1996,5.2077,199200.0
2009-04-07 11:45:00,6.46,6.46,6.45,6.45,132000.0,5.2077,5.2077,5.1996,5.1996,132000.0
2009-04-07 11:50:00,6.45,6.46,6.45,6.46,222400.0,5.1996,5.2077,5.1996,5.2077,222400.0
2009-04-07 11:55:00,6.46,6.46,6.45,6.45,145200.0,5.2077,5.2077,5.1996,5.1996,145200.0
2009-04-07 12:00:00,6.45,6.46,6.45,6.45,206800.0,5.1996,5.2077,5.1996,5.1996,206800.0
2009-04-07 12:05:00,6.45,6.46,6.45,6.45,267200.0,5.1996,5.2077,5.1996,5.1996,267200.0
2009-04-07 12:10:00,6.45,6.46,6.45,6.46,265600.0,5.1996,5.2077,5.1996,5.2077,265600.0
2009-04-07 12:15:00,6.46,6.46,6.45,6.45,91200.0,5.2077,5.2077,5.1996,5.1996,91200.0
2009-04-07 12:20:00,6.45,6.46,6.45,6.45,115200.0,5.1996,5.2077,5.1996,5.1996,115200.0
2009-04-07 12:25:00,6.45,6.45,6.43,6.43,246400.0,5.1996,5.1996,5.1835,5.1835,246400.0
2009-04-07 12:30:00,6.43,6.44,6.43,6.43,105200.0,5.1835,5.1915,5.1835,5.1835,105200.0
2009-04-07 12:35:00,6.44,6.44,6.41,6.41,300400.0,5.1915,5.1915,5.1674,5.1674,300400.0
2009-04-07 12:40:00,6.42,6.43,6.42,6.43,100800.0,5.1754,5.1835,5.1754,5.1835,100800.0
2009-04-07 12:45:00,6.43,6.43,6.42,6.42,65200.0,5.1835,5.1835,5.1754,5.1754,65200.0
2009-04-07 12:50:00,6.42,6.44,6.42,6.43,198400.0,5.1754,5.1915,5.1754,5.1835,198400.0
2009-04-07 12:55:00,6.43,6.44,6.43,6.43,192000.0,5.1835,5.1915,5.1835,5.1835,192000.0
2009-04-07 13:00:00,6.43,6.44,6.43,6.43,124800.0,5.1835,5.1915,5.1835,5.1835,124800.0
2009-04-07 13:05:00,6.43,6.43,6.43,6.43,144000.0,5.1835,5.1835,5.1835,5.1835,144000.0
2009-04-07 13:10:00,6.43,6.43,6.41,6.41,232800.0,5.1835,5.1835,5.1674,5.1674,232800.0
2009-04-07 13:15:00,6.41,6.41,6.4,6.4,113600.0,5.1674,5.1674,5.1593,5.1593,113600.0
2009-04-07 13:20:00,6.4,6.4,6.4,6.4,182400.0,5.1593,5.1593,5.1593,5.1593,182400.0
2009-04-07 13:25:00,6.4,6.4,6.4,6.4,108000.0,5.1593,5.1593,5.1593,5.1593,108000.0
2009-04-07 13:30:00,6.4,6.4,6.38,6.38,216800.0,5.1593,5.1593,5.1432,5.1432,216800.0
2009-04-07 13:35:00,6.38,6.41,6.38,6.4,742800.0,5.1432,5.1674,5.1432,5.1593,742800.0
2009-04-07 13:40:00,6.4,6.43,6.4,6.43,162800.0,5.1593,5.1835,5.1593,5.1835,162800.0
2009-04-07 13:45:00,6.43,6.43,6.42,6.42,82800.0,5.1835,5.1835,5.1754,5.1754,82800.0
2009-04-07 13:50:00,6.42,6.43,6.41,6.43,104800.0,5.1754,5.1835,5.1674,5.1835,104800.0
2009-04-07 13:55:00,6.43,6.44,6.43,6.44,115600.0,5.1835,5.1915,5.1835,5.1915,115600.0
2009-04-07 14:00:00,6.44,6.44,6.42,6.43,109200.0,5.1915,5.1915,5.1754,5.1835,109200.0
2009-04-07 14:05:00,6.42,6.43,6.42,6.42,154400.0,5.1754,5.1835,5.1754,5.1754,154400.0
2009-04-07 14:10:00,6.42,6.44,6.42,6.44,361600.0,5.1754,5.1915,5.1754,5.1915,361600.0
2009-04-07 14:15:00,6.44,6.44,6.43,6.43,193600.0,5.1915,5.1915,5.1835,5.1835,193600.0
2009-04-07 14:20:00,6.43,6.44,6.43,6.43,242000.0,5.1835,5.1915,5.1835,5.1835,242000.0
2009-04-07 14:25:00,6.43,6.44,6.43,6.44,352000.0,5.1835,5.1915,5.1835,5.1915,352000.0
2009-04-07 14:30:00,6.44,6.44,6.43,6.43,158000.0,5.1915,5.1915,5.1835,5.1835,158000.0
2009-04-07 14:35:00,6.43,6.44,6.42,6.42,138800.0,5.1835,5.1915,5.1754,5.1754,138800.0
2009-04-07 14:40:00,6.42,6.43,6.42,6.42,199600.0,5.1754,5.1835,5.1754,5.1754,199600.0
2009-04-07 14:45:00,6.42,6.43,6.41,6.42,428400.0,5.1754,5.1835,5.1674,5.1754,428400.0
2009-04-07 14:50:00,6.42,6.44,6.42,6.43,532800.0,5.1754,5.1915,5.1754,5.1835,532800.0
2009-04-07 14:55:00,6.43,6.45,6.43,6.45,389200.0,5.1835,5.1996,5.1835,5.1996,389200.0
2009-04-07 15:00:00,6.45,6.46,6.44,6.44,364800.0,5.1996,5.2077,5.1915,5.1915,364800.0
2009-04-07 15:05:00,6.44,6.46,6.43,6.46,399600.0,5.1915,5.2077,5.1835,5.2077,399600.0
2009-04-07 15:10:00,6.46,6.47,6.46,6.47,234000.0,5.2077,5.2157,5.2077,5.2157,234000.0
2009-04-07 15:15:00,6.46,6.5,6.46,6.5,517600.0,5.2077,5.2399,5.2077,5.2399,517600.0
2009-04-07 15:20:00,6.5,6.51,6.47,6.48,436000.0,5.2399,5.248,5.2157,5.2238,436000.0
2009-04-07 15:25:00,6.48,6.48,6.46,6.46,377200.0,5.2238,5.2238,5.2077,5.2077,377200.0
2009-04-07 15:30:00,6.46,6.48,6.46,6.48,468800.0,5.2077,5.2238,5.2077,5.2238,468800.0
2009-04-07 15:35:00,6.48,6.48,6.47,6.48,576800.0,5.2238,5.2238,5.2157,5.2238,576800.0
2009-04-07 15:40:00,6.48,6.5,6.47,6.49,638000.0,5.2238,5.2399,5.2157,5.2319,638000.0
2009-04-07 15:45:00,6.49,6.5,6.47,6.48,436400.0,5.2319,5.2399,5.2157,5.2238,436400.0
2009-04-07 15:50:00,6.48,6.48,6.46,6.46,357200.0,5.2238,5.2238,5.2077,5.2077,357200.0
2009-04-07 15:55:00,6.46,6.46,6.44,6.44,686800.0,5.2077,5.2077,5.1915,5.1915,686800.0
2009-04-08 09:30:00,6.5,6.6,6.48,6.55,540400.0,5.2399,5.3205,5.2238,5.2802,540400.0
2009-04-08 09:35:00,6.55,6.63,6.55,6.58,461600.0,5.2802,5.3447,5.2802,5.3044,461600.0
2009-04-08 09:40:00,6.58,6.59,6.55,6.56,348400.0,5.3044,5.3125,5.2802,5.2883,348400.0
2009-04-08 09:45:00,6.57,6.59,6.57,6.58,237600.0,5.2963,5.3125,5.2963,5.3044,237600.0
2009-04-08 09:50:00,6.58,6.59,6.57,6.59,393200.0,5.3044,5.3125,5.2963,5.3125,393200.0
2009-04-08 09:55:00,6.59,6.59,6.56,6.57,176400.0,5.3125,5.3125,5.2883,5.2963,176400.0
2009-04-08 10:00:00,6.57,6.57,6.54,6.54,330000.0,5.2963,5.2963,5.2722,5.2722,330000.0
2009-04-08 10:05:00,6.54,6.55,6.53,6.53,287600.0,5.2722,5.2802,5.2641,5.2641,287600.0
2009-04-08 10:10:00,6.53,6.56,6.53,6.56,290000.0,5.2641,5.2883,5.2641,5.2883,290000.0
2009-04-08 10:15:00,6.56,6.57,6.54,6.54,242000.0,5.2883,5.2963,5.2722,5.2722,242000.0
2009-04-08 10:20:00,6.54,6.54,6.53,6.53,201200.0,5.2722,5.2722,5.2641,5.2641,201200.0
2009-04-08 10:25:00,6.54,6.54,6.52,6.53,214800.0,5.2722,5.2722,5.256,5.2641,214800.0
2009-04-08 10:30:00,6.53,6.54,6.52,6.54,263600.0,5.2641,5.2722,5.256,5.2722,263600.0
2009-04-08 10:35:00,6.54,6.55,6.5,6.51,351600.0,5.2722,5.2802,5.2399,5.248,351600.0
2009-04-08 10:40:00,6.51,6.52,6.5,6.52,174000.0,5.248,5.256,5.2399,5.256,174000.0
2009-04-08 10:45:00,6.52,6.54,6.51,6.51,198000.0,5.256,5.2722,5.248,5.248,198000.0
2009-04-08 10:50:00,6.51,6.52,6.5,6.52,246400.0,5.248,5.256,5.2399,5.256,246400.0
2009-04-08 10:55:00,6.52,6.52,6.51,6.52,192000.0,5.256,5.256,5.248,5.256,192000.0
2009-04-08 11:00:00,6.52,6.57,6.52,6.54,403200.0,5.256,5.2963,5.256,5.2722,403200.0
2009-04-08 11:05:00,6.54,6.55,6.53,6.55,324000.0,5.2722,5.2802,5.2641,5.2802,324000.0
2009-04-08 11:10:00,6.55,6.55,6.52,6.52,207200.0,5.2802,5.2802,5.256,5.256,207200.0
2009-04-08 11:15:00,6.52,6.56,6.52,6.55,717600.0,5.256,5.2883,5.256,5.2802,717600.0
2009-04-08 11:20:00,6.55,6.56,6.55,6.55,218000.0,5.2802,5.2883,5.2802,5.2802,218000.0
2009-04-08 11:25:00,6.56,6.57,6.55,6.55,211600.0,5.2883,5.2963,5.2802,5.2802,211600.0
2009-04-08 11:30:00,6.55,6.55,6.55,6.55,248000.0,5.2802,5.2802,5.2802,5.2802,248000.0
2009-04-08 11:35:00,6.55,6.56,6.55,6.56,234000.0,5.2802,5.2883,5.2802,5.2883,234000.0
2009-04-08 11:40:00,6.56,6.56,6.54,6.55,250800.0,5.2883,5.2883,5.2722,5.2802,250800.0
2009-04-08 11:45:00,6.55,6.57,6.55,6.55,276000.0,5.2802,5.2963,5.2802,5.2802,276000.0
2009-04-08 11:50:00,6.55,6.56,6.54,6.55,133600.0,5.2802,5.2883,5.2722,5.2802,133600.0
2009-04-08 11:55:00,6.55,6.56,6.55,6.55,68400.0,5.2802,5.2883,5.2802,5.2802,68400.0
2009-04-08 12:00:00,6.55,6.56,6.54,6.55,274400.0,5.2802,5.2883,5.2722,5.2802,274400.0
2009-04-08 12:05:00,6.55,6.55,6.54,6.54,92400.0,5.2802,5.2802,5.2722,5.2722,92400.0
2009-04-08 12:10:00,6.54,6.55,6.54,6.54,150000.0,5.2722,5.2802,5.2722,5.2722,150000.0
2009-04-08 12:15:00,6.54,6.56,6.53,6.56,117600.0,5.2722,5.2883,5.2641,5.2883,117600.0
2009-04-08 12:20:00,6.56,6.57,6.56,6.56,141600.0,5.2883,5.2963,5.2883,5.2883,141600.0
2009-04-08 12:25:00,6.56,6.57,6.55,6.56,374800.0,5.2883,5.2963,5.2802,5.2883,374800.0
2009-04-08 12:30:00,6.56,6.57,6.56,6.56,118400.0,5.2883,5.2963,5.2883,5.2883,118400.0
2009-04-08 12:35:00,6.56,6.57,6.56,6.57,416400.0,5.2883,5.2963,5.2883,5.2963,416400.0
2009-04-08 12:40:00,6.57,6.59,6.57,6.58,184400.0,5.2963,5.3125,5.2963,5.3044,184400.0
2009-04-08 12:45:00,6.58,6.58,6.57,6.57,324800.0,5.3044,5.3044,5.2963,5.2963,324800.0
2009-04-08 12:50:00,6.57,6.58,6.57,6.58,282800.0,5.2963,5.3044,5.2963,5.3044,282800.0
2009-04-08 12:55:00,6.58,6.59,6.57,6.57,188800.0,5.3044,5.3125,5.2963,5.2963,188800.0
2009-04-08 13:00:00,6.57,6.58,6.57,6.57,80400.0,5.2963,5.3044,5.2963,5.2963,80400.0
2009-04-08 13:05:00,6.57,6.58,6.57,6.58,112400.0,5.2963,5.3044,5.2963,5.3044,112400.0
2009-04-08 13:10:00,6.58,6.58,6.57,6.58,86800.0,5.3044,5.3044,5.2963,5.3044,86800.0
2009-04-08 13:15:00,6.58,6.59,6.57,6.58,378400.0,5.3044,5.3125,5.2963,5.3044,378400.0
2009-04-08 13:20:00,6.58,6.6,6.58,6.59,169200.0,5.3044,5.3205,5.3044,5.3125,169200.0
2009-04-08 13:25:00,6.6,6.6,6.59,6.6,147200.0,5.3205,5.3205,5.3125,5.3205,147200.0
2009-04-08 13:30:00,6.6,6.61,6.59,6.61,176000.0,5.3205,5.3286,5.3125,5.3286,176000.0
2009-04-08 13:35:00,6.61,6.62,6.59,6.6,358000.0,5.3286,5.3367,5.3125,5.3205,358000.0
2009-04-08 13:40:00,6.6,6.61,6.6,6.6,459200.0,5.3205,5.3286,5.3205,5.3205,459200.0
2009-04-08 13:45:00,6.6,6.62,6.6,6.62,254800.0,5.3205,5.3367,5.3205,5.3367,254800.0
2009-04-08 13:50:00,6.62,6.63,6.62,6.63,467600.0,5.3367,5.3447,5.3367,5.3447,467600.0
2009-04-08 13:55:00,6.63,6.63,6.62,6.62,186400.0,5.3447,5.3447,5.3367,5.3367,186400.0
2009-04-08 14:00:00,6.62,6.63,6.6,6.61,439600.0,5.3367,5.3447,5.3205,5.3286,439600.0
2009-04-08 14:05:00,6.61,6.61,6.6,6.61,418800.0,5.3286,5.3286,5.3205,5.3286,418800.0
2009-04-08 14:10:00,6.61,6.62,6.61,6.62,212800.0,5.3286,5.3367,5.3286,5.3367,212800.0
2009-04-08 14:15:00,6.62,6.62,6.61,6.62,178000.0,5.3367,5.3367,5.3286,5.3367,178000.0
2009-04-08 14:20:00,6.61,6.64,6.61,6.62,608400.0,5.3286,5.3528,5.3286,5.3367,608400.0
2009-04-08 14:25:00,6.62,6.65,6.62,6.65,497200.0,5.3367,5.3608,5.3367,5.3608,497200.0
2009-04-08 14:30:00,6.66,6.67,6.65,6.65,297200.0,5.3689,5.377,5.3608,5.3608,297200.0
2009-04-08 14:35:00,6.65,6.67,6.65,6.67,448800.0,5.3608,5.377,5.3608,5.377,448800.0
2009-04-08 14:40:00,6.67,6.68,6.66,6.67,450400.0,5.377,5.385,5.3689,5.377,450400.0
2009-04-08 14:45:00,6.66,6.67,6.66,6.67,370400.0,5.3689,5.377,5.3689,5.377,370400.0
2009-04-08 14:50:00,6.67,6.67,6.64,6.64,499600.0,5.377,5.377,5.3528,5.3528,499600.0
2009-04-08 14:55:00,6.64,6.65,6.63,6.65,260000.0,5.3528,5.3608,5.3447,5.3608,260000.0
2009-04-08 15:00:00,6.65,6.65,6.61,6.61,393600.0,5.3608,5.3608,5.3286,5.3286,393600.0
2009-04-08 15:05:00,6.61,6.61,6.59,6.6,285200.0,5.3286,5.3286,5.3125,5.3205,285200.0
2009-04-08 15:10:00,6.6,6.6,6.58,6.6,313200.0,5.3205,5.3205,5.3044,5.3205,313200.0
2009-04-08 15:15:00,6.6,6.64,6.6,6.64,366800.0,5.3205,5.3528,5.3205,5.3528,366800.0
2009-04-08 15:20:00,6.64,6.66,6.63,6.66,276400.0,5.3528,5.3689,5.3447,5.3689,276400.0
2009-04-08 15:25:00,6.66,6.67,6.62,6.63,700400.0,5.3689,5.377,5.3367,5.3447,700400.0
2009-04-08 15:30:00,6.63,6.65,6.62,6.64,582400.0,5.3447,5.3608,5.3367,5.3528,582400.0
2009-04-08 15:35:00,6.64,6.64,6.63,6.64,488000.0,5.3528,5.3528,5.3447,5.3528,488000.0
2009-04-08 15:40:00,6.64,6.64,6.63,6.64,652000.0,5.3528,5.3528,5.3447,5.3528,652000.0
2009-04-08 15:45:00,6.65,6.68,6.64,6.67,1276800.0,5.3608,5.385,5.3528,5.377,1276800.0
2009-04-08 15:50:00,6.68,6.68,6.66,6.66,545600.0,5.385,5.385,5.3689,5.3689,545600.0
2009-04-08 15:55:00,6.66,6.67,6.66,6.67,740800.0,5.3689,5.377,5.3689,5.377,740800.0
2009-04-09 09:30:00,6.9,7.0,6.88,6.99,1025600.0,5.5624,5.643,5.5462,5.6349,1025600.0
2009-04-09 09:35:00,6.99,6.99,6.89,6.9,994000.0,5.6349,5.6349,5.5543,5.5624,994000.0
2009-04-09 09:40:00,6.9,6.98,6.88,6.96,759200.0,5.5624,5.6269,5.5462,5.6107,759200.0
2009-04-09 09:45:00,6.96,6.97,6.94,6.96,530400.0,5.6107,5.6188,5.5946,5.6107,530400.0
2009-04-09 09:50:00,6.96,6.98,6.94,6.94,1375200.0,5.6107,5.6269,5.5946,5.5946,1375200.0
2009-04-09 09:55:00,6.94,6.96,6.92,6.95,687200.0,5.5946,5.6107,5.5785,5.6027,687200.0
2009-04-09 10:00:00,6.95,6.96,6.93,6.95,851600.0,5.6027,5.6107,5.5866,5.6027,851600.0
2009-04-09 10:05:00,6.95,7.0,6.95,6.99,666000.0,5.6027,5.643,5.6027,5.6349,666000.0
2009-04-09 10:10:00,6.99,7.0,6.93,6.94,1386800.0,5.6349,5.643,5.5866,5.5946,1386800.0
2009-04-09 10:15:00,6.94,6.94,6.89,6.89,525200.0,5.5946,5.5946,5.5543,5.5543,525200.0
2009-04-09 10:20:00,6.89,6.96,6.89,6.95,494000.0,5.5543,5.6107,5.5543,5.6027,494000.0
2009-04-09 10:25:00,6.95,6.98,6.94,6.98,500800.0,5.6027,5.6269,5.5946,5.6269,500800.0
2009-04-09 10:30:00,6.98,6.98,6.95,6.95,408000.0,5.6269,5.6269,5.6027,5.6027,408000.0
2009-04-09 10:35:00,6.95,6.96,6.89,6.89,789600.0,5.6027,5.6107,5.5543,5.5543,789600.0
2009-04-09 10:40:00,6.89,6.89,6.85,6.86,923600.0,5.5543,5.5543,5.5221,5.5301,923600.0
2009-04-09 10:45:00,6.86,6.86,6.85,6.86,420000.0,5.5301,5.5301,5.5221,5.5301,420000.0
2009-04-09 10:50:00,6.86,6.86,6.85,6.85,375600.0,5.5301,5.5301,5.5221,5.5221,375600.0
2009-04-09 10:55:00,6.85,6.86,6.84,6.86,318000.0,5.5221,5.5301,5.514,5.5301,318000.0
2009-04-09 11:00:00,6.86,6.86,6.85,6.86,651200.0,5.5301,5.5301,5.5221,5.5301,651200.0
2009-04-09 11:05:00,6.86,6.88,6.86,6.88,764400.0,5.5301,5.5462,5.5301,5.5462,764400.0
2009-04-09 11:10:00,6.88,6.89,6.87,6.88,1074800.0,5.5462,5.5543,5.5382,5.5462,1074800.0
2009-04-09 11:15:00,6.88,6.89,6.86,6.87,410400.0,5.5462,5.5543,5.5301,5.5382,410400.0
2009-04-09 11:20:00,6.87,6.88,6.86,6.88,658800.0,5.5382,5.5462,5.5301,5.5462,658800.0
2009-04-09 11:25:00,6.88,6.88,6.86,6.87,922800.0,5.5462,5.5462,5.5301,5.5382,922800.0
2009-04-09 11:30:00,6.87,6.88,6.87,6.88,222800.0,5.5382,5.5462,5.5382,5.5462,222800.0
2009-04-09 11:35:00,6.87,6.88,6.87,6.87,142400.0,5.5382,5.5462,5.5382,5.5382,142400.0
2009-04-09 11:40:00,6.87,6.87,6.84,6.85,448400.0,5.5382,5.5382,5.514,5.5221,448400.0
2009-04-09 11:45:00,6.85,6.85,6.82,6.82,311600.0,5.5221,5.5221,5.4979,5.4979,311600.0
2009-04-09 11:50:00,6.82,6.82,6.79,6.79,533600.0,5.4979,5.4979,5.4737,5.4737,533600.0
2009-04-09 11:55:00,6.79,6.79,6.78,6.78,282000.0,5.4737,5.4737,5.4656,5.4656,282000.0
2009-04-09 12:00:00,6.78,6.81,6.78,6.8,303600.0,5.4656,5.4898,5.4656,5.4818,303600.0
2009-04-09 12:05:00,6.8,6.8,6.79,6.8,240800.0,5.4818,5.4818,5.4737,5.4818,240800.0
2009-04-09 12:10:00,6.8,6.8,6.77,6.77,189600.0,5.4818,5.4818,5.4576,5.4576,189600.0
2009-04-09 12:15:00,6.77,6.77,6.73,6.74,370000.0,5.4576,5.4576,5.4253,5.4334,370000.0
2009-04-09 12:20:00,6.74,6.75,6.72,6.72,693600.0,5.4334,5.4414,5.4173,5.4173,693600.0
2009-04-09 12:25:00,6.72,6.73,6.71,6.73,533600.0,5.4173,5.4253,5.4092,5.4253,533600.0
2009-04-09 12:30:00,6.73,6.74,6.73,6.73,348800.0,5.4253,5.4334,5.4253,5.4253,348800.0
2009-04-09 12:35:00,6.73,6.73,6.72,6.73,210400.0,5.4253,5.4253,5.4173,5.4253,210400.0
2009-04-09 12:40:00,6.73,6.74,6.72,6.73,266400.0,5.4253,5.4334,5.4173,5.4253,266400.0
2009-04-09 12:45:00,6.73,6.73,6.71,6.72,386800.0,5.4253,5.4253,5.4092,5.4173,386800.0
2009-04-09 12:50:00,6.72,6.72,6.68,6.68,408800.0,5.4173,5.4173,5.385,5.385,408800.0
2009-04-09 12:55:00,6.68,6.68,6.66,6.67,539600.0,5.385,5.385,5.3689,5.377,539600.0
2009-04-09 13:00:00,6.67,6.7,6.66,6.69,320800.0,5.377,5.4011,5.3689,5.3931,320800.0
2009-04-09 13:05:00,6.69,6.72,6.69,6.71,235200.0,5.3931,5.4173,5.3931,5.4092,235200.0
2009-04-09 13:10:00,6.71,6.71,6.69,6.69,265200.0,5.4092,5.4092,5.3931,5.3931,265200.0
2009-04-09 13:15:00,6.7,6.7,6.68,6.7,245600.0,5.4011,5.4011,5.385,5.4011,245600.0
2009-04-09 13:20:00,6.7,6.72,6.7,6.71,358000.0,5.4011,5.4173,5.4011,5.4092,358000.0
2009-04-09 13:25:00,6.71,6.71,6.7,6.7,176400.0,5.4092,5.4092,5.4011,5.4011,176400.0
2009-04-09 13:30:00,6.7,6.71,6.7,6.7,220000.0,5.4011,5.4092,5.4011,5.4011,220000.0
2009-04-09 13:35:00,6.7,6.7,6.67,6.68,1154000.0,5.4011,5.4011,5.377,5.385,1154000.0
2009-04-09 13:40:00,6.68,6.68,6.65,6.66,513600.0,5.385,5.385,5.3608,5.3689,513600.0
2009-04-09 13:45:00,6.66,6.67,6.66,6.66,759200.0,5.3689,5.377,5.3689,5.3689,759200.0
2009-04-09 13:50:00,6.66,6.69,6.66,6.69,206400.0,5.3689,5.3931,5.3689,5.3931,206400.0
2009-04-09 13:55:00,6.69,6.73,6.69,6.73,292400.0,5.3931,5.4253,5.3931,5.4253,292400.0
2009-04-09 14:00:00,6.73,6.74,6.72,6.74,467600.0,5.4253,5.4334,5.4173,5.4334,467600.0
2009-04-09 14:05:00,6.74,6.77,6.74,6.77,569600.0,5.4334,5.4576,5.4334,5.4576,569600.0
2009-04-09 14:10:00,6.77,6.77,6.75,6.76,488800.0,5.4576,5.4576,5.4414,5.4495,488800.0
2009-04-09 14:15:00,6.76,6.76,6.73,6.75,389600.0,5.4495,5.4495,5.4253,5.4414,389600.0
2009-04-09 14:20:00,6.75,6.76,6.75,6.76,118800.0,5.4414,5.4495,5.4414,5.4495,118800.0
2009-04-09 14:25:00,6.76,6.76,6.75,6.75,234400.0,5.4495,5.4495,5.4414,5.4414,234400.0
2009-04-09 14:30:00,6.75,6.78,6.75,6.77,425600.0,5.4414,5.4656,5.4414,5.4576,425600.0
2009-04-09 14:35:00,6.78,6.81,6.77,6.81,594400.0,5.4656,5.4898,5.4576,5.4898,594400.0
2009-04-09 14:40:00,6.81,6.82,6.8,6.81,305200.0,5.4898,5.4979,5.4818,5.4898,305200.0
2009-04-09 14:45:00,6.82,6.84,6.81,6.84,389600.0,5.4979,5.514,5.4898,5.514,389600.0
2009-04-09 14:50:00,6.84,6.85,6.83,6.83,470400.0,5.514,5.5221,5.5059,5.5059,470400.0
2009-04-09 14:55:00,6.83,6.83,6.81,6.83,373200.0,5.5059,5.5059,5.4898,5.5059,373200.0
2009-04-09 15:00:00,6.83,6.83,6.81,6.83,181200.0,5.5059,5.5059,5.4898,5.5059,181200.0
2009-04-09 15:05:00,6.83,6.84,6.83,6.84,190000.0,5.5059,5.514,5.5059,5.514,190000.0
2009-04-09 15:10:00,6.84,6.84,6.83,6.83,458800.0,5.514,5.514,5.5059,5.5059,458800.0
2009-04-09 15:15:00,6.83,6.86,6.83,6.85,369600.0,5.5059,5.5301,5.5059,5.5221,369600.0
2009-04-09 15:20:00,6.86,6.86,6.84,6.84,237600.0,5.5301,5.5301,5.514,5.514,237600.0
2009-04-09 15:25:00,6.84,6.85,6.84,6.85,344000.0,5.514,5.5221,5.514,5.5221,344000.0
2009-04-09 15:30:00,6.85,6.85,6.83,6.85,642000.0,5.5221,5.5221,5.5059,5.5221,642000.0
2009-04-09 15:35:00,6.85,6.86,6.84,6.86,492400.0,5.5221,5.5301,5.514,5.5301,492400.0
2009-04-09 15:40:00,6.86,6.87,6.86,6.87,752000.0,5.5301,5.5382,5.5301,5.5382,752000.0
2009-04-09 15:45:00,6.87,6.91,6.86,6.91,1463600.0,5.5382,5.5704,5.5301,5.5704,1463600.0
2009-04-09 15:50:00,6.91,6.93,6.9,6.9,1458800.0,5.5704,5.5866,5.5624,5.5624,1458800.0
2009-04-09 15:55:00,6.9,6.91,6.9,6.9,1074800.0,5.5624,5.5704,5.5624,5.5624,1074800.0
2009-04-13 09:30:00,6.77,6.89,6.77,6.84,386000.0,5.4576,5.5543,5.4576,5.514,386000.0
2009-04-13 09:35:00,6.84,6.89,6.83,6.87,406800.0,5.514,5.5543,5.5059,5.5382,406800.0
2009-04-13 09:40:00,6.87,6.88,6.83,6.86,190000.0,5.5382,5.5462,5.5059,5.5301,190000.0
2009-04-13 09:45:00,6.86,6.89,6.86,6.87,186800.0,5.5301,5.5543,5.5301,5.5382,186800.0
2009-04-13 09:50:00,6.87,6.92,6.87,6.91,228800.0,5.5382,5.5785,5.5382,5.5704,228800.0
2009-04-13 09:55:00,6.92,6.93,6.91,6.93,276400.0,5.5785,5.5866,5.5704,5.5866,276400.0
2009-04-13 10:00:00,6.93,6.93,6.9,6.91,252400.0,5.5866,5.5866,5.5624,5.5704,252400.0
2009-04-13 10:05:00,6.91,6.91,6.87,6.87,568000.0,5.5704,5.5704,5.5382,5.5382,568000.0
2009-04-13 10:10:00,6.87,6.89,6.87,6.88,405200.0,5.5382,5.5543,5.5382,5.5462,405200.0
2009-04-13 10:15:00,6.88,6.92,6.88,6.89,510000.0,5.5462,5.5785,5.5462,5.5543,510000.0
2009-04-13 10:20:00,6.89,6.9,6.88,6.88,219200.0,5.5543,5.5624,5.5462,5.5462,219200.0
2009-04-13 10:25:00,6.88,6.9,6.87,6.88,322800.0,5.5462,5.5624,5.5382,5.5462,322800.0
2009-04-13 10:30:00,6.88,6.89,6.85,6.85,262400.0,5.5462,5.5543,5.5221,5.5221,262400.0
2009-04-13 10:35:00,6.85,6.89,6.85,6.88,206000.0,5.5221,5.5543,5.5221,5.5462,206000.0
2009-04-13 10:40:00,6.88,6.88,6.86,6.86,298800.0,5.5462,5.5462,5.5301,5.5301,298800.0
2009-04-13 10:45:00,6.86,6.86,6.84,6.85,134400.0,5.5301,5.5301,5.514,5.5221,134400.0
2009-04-13 10:50:00,6.85,6.86,6.84,6.84,182800.0,5.5221,5.5301,5.514,5.514,182800.0
2009-04-13 10:55:00,6.84,6.85,6.81,6.83,272400.0,5.514,5.5221,5.4898,5.5059,272400.0
2009-04-13 11:00:00,6.83,6.83,6.8,6.81,311600.0,5.5059,5.5059,5.4818,5.4898,311600.0
2009-04-13 11:05:00,6.81,6.85,6.8,6.85,139600.0,5.4898,5.5221,5.4818,5.5221,139600.0
2009-04-13 11:10:00,6.85,6.85,6.84,6.84,94000.0,5.5221,5.5221,5.514,5.514,94000.0
2009-04-13 11:15:00,6.84,6.86,6.84,6.85,197200.0,5.514,5.5301,5.514,5.5221,197200.0
2009-04-13 11:20:00,6.85,6.86,6.84,6.85,169200.0,5.5221,5.5301,5.514,5.5221,169200.0
2009-04-13 11:25:00,6.85,6.87,6.84,6.84,361600.0,5.5221,5.5382,5.514,5.514,361600.0
2009-04-13 11:30:00,6.84,6.85,6.84,6.84,242000.0,5.514,5.5221,5.514,5.514,242000.0
2009-04-13 11:35:00,6.84,6.84,6.83,6.83,237200.0,5.514,5.514,5.5059,5.5059,237200.0
2009-04-13 11:40:00,6.83,6.86,6.83,6.85,234800.0,5.5059,5.5301,5.5059,5.5221,234800.0
2009-04-13 11:45:00,6.85,6.85,6.82,6.82,160800.0,5.5221,5.5221,5.4979,5.4979,160800.0
2009-04-13 11:50:00,6.82,6.82,6.79,6.8,141200.0,5.4979,5.4979,5.4737,5.4818,141200.0
2009-04-13 11:55:00,6.8,6.81,6.79,6.8,187200.0,5.4818,5.4898,5.4737,5.4818,187200.0
2009-04-13 12:00:00,6.8,6.8,6.8,6.8,65200.0,5.4818,5.4818,5.4818,5.4818,65200.0
2009-04-13 12:05:00,6.8,6.81,6.8,6.81,91200.0,5.4818,5.4898,5.4818,5.4898,91200.0
2009-04-13 12:10:00,6.81,6.82,6.8,6.82,162800.0,5.4898,5.4979,5.4818,5.4979,162800.0
2009-04-13 12:15:00,6.82,6.83,6.81,6.82,200000.0,5.4979,5.5059,5.4898,5.4979,200000.0
2009-04-13 12:20:00,6.82,6.82,6.8,6.81,135600.0,5.4979,5.4979,5.4818,5.4898,135600.0
2009-04-13 12:25:00,6.81,6.82,6.8,6.82,77600.0,5.4898,5.4979,5.4818,5.4979,77600.0
2009-04-13 12:30:00,6.81,6.83,6.81,6.82,53600.0,5.4898,5.5059,5.4898,5.4979,53600.0
2009-04-13 12:35:00,6.82,6.82,6.81,6.81,102400.0,5.4979,5.4979,5.4898,5.4898,102400.0
2009-04-13 12:40:00,6.81,6.81,6.79,6.79,183600.0,5.4898,5.4898,5.4737,5.4737,183600.0
2009-04-13 12:45:00,6.79,6.8,6.79,6.79,140000.0,5.4737,5.4818,5.4737,5.4737,140000.0
2009-04-13 12:50:00,6.79,6.79,6.78,6.78,130400.0,5.4737,5.4737,5.4656,5.4656,130400.0
2009-04-13 12:55:00,6.78,6.8,6.78,6.8,46000.0,5.4656,5.4818,5.4656,5.4818,46000.0
2009-04-13 13:00:00,6.8,6.8,6.77,6.78,146000.0,5.4818,5.4818,5.4576,5.4656,146000.0
2009-04-13 13:05:00,6.78,6.8,6.78,6.8,51600.0,5.4656,5.4818,5.4656,5.4818,51600.0
2009-04-13 13:10:00,6.8,6.8,6.79,6.8,23200.0,5.4818,5.4818,5.4737,5.4818,23200.0
2009-04-13 13:15:00,6.8,6.8,6.79,6.8,62000.0,5.4818,5.4818,5.4737,5.4818,62000.0
2009-04-13 13:20:00,6.8,6.82,6.8,6.81,159600.0,5.4818,5.4979,5.4818,5.4898,159600.0
2009-04-13 13:25:00,6.81,6.82,6.81,6.82,44400.0,5.4898,5.4979,5.4898,5.4979,44400.0
2009-04-13 13:30:00,6.82,6.84,6.82,6.84,157200.0,5.4979,5.514,5.4979,5.514,157200.0
2009-04-13 13:35:00,6.84,6.84,6.82,6.82,370000.0,5.514,5.514,5.4979,5.4979,370000.0
2009-04-13 13:40:00,6.82,6.84,6.82,6.83,125600.0,5.4979,5.514,5.4979,5.5059,125600.0
2009-04-13 13:45:00,6.83,6.83,6.82,6.82,74400.0,5.5059,5.5059,5.4979,5.4979,74400.0
2009-04-13 13:50:00,6.82,6.83,6.82,6.82,79600.0,5.4979,5.5059,5.4979,5.4979,79600.0
2009-04-13 13:55:00,6.82,6.82,6.82,6.82,116000.0,5.4979,5.4979,5.4979,5.4979,116000.0
2009-04-13 14:00:00,6.82,6.82,6.81,6.82,72800.0,5.4979,5.4979,5.4898,5.4979,72800.0
2009-04-13 14:05:00,6.82,6.82,6.81,6.81,116400.0,5.4979,5.4979,5.4898,5.4898,116400.0
2009-04-13 14:10:00,6.81,6.81,6.81,6.81,169200.0,5.4898,5.4898,5.4898,5.4898,169200.0
2009-04-13 14:15:00,6.81,6.82,6.81,6.81,140800.0,5.4898,5.4979,5.4898,5.4898,140800.0
2009-04-13 14:20:00,6.81,6.81,6.81,6.81,84000.0,5.4898,5.4898,5.4898,5.4898,84000.0
2009-04-13 14:25:00,6.81,6.81,6.8,6.81,91600.0,5.4898,5.4898,5.4818,5.4898,91600.0
2009-04-13 14:30:00,6.81,6.82,6.8,6.82,129600.0,5.4898,5.4979,5.4818,5.4979,129600.0
2009-04-13 14:35:00,6.82,6.82,6.81,6.81,111600.0,5.4979,5.4979,5.4898,5.4898,111600.0
2009-04-13 14:40:00,6.81,6.83,6.81,6.82,191600.0,5.4898,5.5059,5.4898,5.4979,191600.0
2009-04-13 14:45:00,6.82,6.82,6.81,6.81,127600.0,5.4979,5.4979,5.4898,5.4898,127600.0
2009-04-13 14:50:00,6.81,6.83,6.81,6.83,119200.0,5.4898,5.5059,5.4898,5.5059,119200.0
2009-04-13 14:55:00,6.82,6.83,6.82,6.82,137600.0,5.4979,5.5059,5.4979,5.4979,137600.0
2009-04-13 15:00:00,6.82,6.85,6.81,6.84,307200.0,5.4979,5.5221,5.4898,5.514,307200.0
2009-04-13 15:05:00,6.84,6.85,6.84,6.85,146000.0,5.514,5.5221,5.514,5.5221,146000.0
2009-04-13 15:10:00,6.85,6.86,6.85,6.86,139200.0,5.5221,5.5301,5.5221,5.5301,139200.0
2009-04-13 15:15:00,6.86,6.86,6.85,6.86,114800.0,5.5301,5.5301,5.5221,5.5301,114800.0
2009-04-13 15:20:00,6.86,6.87,6.84,6.85,297200.0,5.5301,5.5382,5.514,5.5221,297200.0
2009-04-13 15:25:00,6.85,6.87,6.85,6.87,206800.0,5.5221,5.5382,5.5221,5.5382,206800.0
2009-04-13 15:30:00,6.87,6.88,6.86,6.86,272400.0,5.5382,5.5462,5.5301,5.5301,272400.0
2009-04-13 15:35:00,6.86,6.87,6.85,6.87,424000.0,5.5301,5.5382,5.5221,5.5382,424000.0
2009-04-13 15:40:00,6.87,6.88,6.86,6.86,388800.0,5.5382,5.5462,5.5301,5.5301,388800.0
2009-04-13 15:45:00,6.86,6.87,6.85,6.86,425200.0,5.5301,5.5382,5.5221,5.5301,425200.0
2009-04-13 15:50:00,6.86,6.86,6.84,6.85,526400.0,5.5301,5.5301,5.514,5.5221,526400.0
2009-04-13 15:55:00,6.85,6.85,6.81,6.82,1191200.0,5.5221,5.5221,5.4898,5.4979,1191200.0
2009-04-14 09:30:00,6.78,6.79,6.73,6.75,419600.0,5.4656,5.4737,5.4253,5.4414,419600.0
2009-04-14 09:35:00,6.75,6.75,6.68,6.74,404800.0,5.4414,5.4414,5.385,5.4334,404800.0
2009-04-14 09:40:00,6.74,6.75,6.68,6.69,486800.0,5.4334,5.4414,5.385,5.3931,486800.0
2009-04-14 09:45:00,6.69,6.69,6.64,6.68,368000.0,5.3931,5.3931,5.3528,5.385,368000.0
2009-04-14 09:50:00,6.69,6.71,6.68,6.7,338800.0,5.3931,5.4092,5.385,5.4011,338800.0
2009-04-14 09:55:00,6.7,6.74,6.69,6.74,355600.0,5.4011,5.4334,5.3931,5.4334,355600.0
2009-04-14 10:00:00,6.74,6.74,6.73,6.73,266000.0,5.4334,5.4334,5.4253,5.4253,266000.0
2009-04-14 10:05:00,6.73,6.73,6.7,6.71,138000.0,5.4253,5.4253,5.4011,5.4092,138000.0
2009-04-14 10:10:00,6.71,6.73,6.71,6.72,175600.0,5.4092,5.4253,5.4092,5.4173,175600.0
2009-04-14 10:15:00,6.72,6.73,6.71,6.73,151200.0,5.4173,5.4253,5.4092,5.4253,151200.0
2009-04-14 10:20:00,6.73,6.74,6.73,6.74,192400.0,5.4253,5.4334,5.4253,5.4334,192400.0
2009-04-14 10:25:00,6.74,6.77,6.74,6.77,366000.0,5.4334,5.4576,5.4334,5.4576,366000.0
2009-04-14 10:30:00,6.78,6.8,6.77,6.79,366000.0,5.4656,5.4818,5.4576,5.4737,366000.0
2009-04-14 10:35:00,6.79,6.81,6.79,6.8,251200.0,5.4737,5.4898,5.4737,5.4818,251200.0
2009-04-14 10:40:00,6.81,6.81,6.8,6.81,292800.0,5.4898,5.4898,5.4818,5.4898,292800.0
2009-04-14 10:45:00,6.81,6.82,6.79,6.79,206000.0,5.4898,5.4979,5.4737,5.4737,206000.0
2009-04-14 10:50:00,6.79,6.81,6.79,6.81,118000.0,5.4737,5.4898,5.4737,5.4898,118000.0
2009-04-14 10:55:00,6.81,6.81,6.8,6.8,178800.0,5.4898,5.4898,5.4818,5.4818,178800.0
2009-04-14 11:00:00,6.81,6.81,6.8,6.8,233200.0,5.4898,5.4898,5.4818,5.4818,233200.0
2009-04-14 11:05:00,6.81,6.81,6.77,6.78,192800.0,5.4898,5.4898,5.4576,5.4656,192800.0
2009-04-14 11:10:00,6.78,6.78,6.77,6.78,186800.0,5.4656,5.4656,5.4576,5.4656,186800.0
2009-04-14 11:15:00,6.78,6.78,6.78,6.78,159600.0,5.4656,5.4656,5.4656,5.4656,159600.0
2009-04-14 11:20:00,6.78,6.79,6.78,6.78,272400.0,5.4656,5.4737,5.4656,5.4656,272400.0
2009-04-14 11:25:00,6.78,6.78,6.78,6.78,124800.0,5.4656,5.4656,5.4656,5.4656,124800.0
2009-04-14 11:30:00,6.78,6.8,6.77,6.8,208000.0,5.4656,5.4818,5.4576,5.4818,208000.0
2009-04-14 11:35:00,6.8,6.8,6.79,6.8,117200.0,5.4818,5.4818,5.4737,5.4818,117200.0
2009-04-14 11:40:00,6.8,6.8,6.77,6.77,161200.0,5.4818,5.4818,5.4576,5.4576,161200.0
2009-04-14 11:45:00,6.77,6.77,6.77,6.77,180800.0,5.4576,5.4576,5.4576,5.4576,180800.0
2009-04-14 11:50:00,6.77,6.79,6.76,6.79,171200.0,5.4576,5.4737,5.4495,5.4737,171200.0
2009-04-14 11:55:00,6.79,6.79,6.78,6.78,160800.0,5.4737,5.4737,5.4656,5.4656,160800.0
2009-04-14 12:00:00,6.78,6.78,6.78,6.78,72000.0,5.4656,5.4656,5.4656,5.4656,72000.0
2009-04-14 12:05:00,6.78,6.79,6.78,6.79,108400.0,5.4656,5.4737,5.4656,5.4737,108400.0
2009-04-14 12:10:00,6.79,6.79,6.78,6.79,91200.0,5.4737,5.4737,5.4656,5.4737,91200.0
2009-04-14 12:15:00,6.79,6.79,6.78,6.79,176800.0,5.4737,5.4737,5.4656,5.4737,176800.0
2009-04-14 12:20:00,6.79,6.8,6.79,6.8,134400.0,5.4737,5.4818,5.4737,5.4818,134400.0
2009-04-14 12:25:00,6.8,6.82,6.8,6.82,299600.0,5.4818,5.4979,5.4818,5.4979,299600.0
2009-04-14 12:30:00,6.82,6.82,6.81,6.82,125200.0,5.4979,5.4979,5.4898,5.4979,125200.0
2009-04-14 12:35:00,6.82,6.83,6.81,6.81,215200.0,5.4979,5.5059,5.4898,5.4898,215200.0
2009-04-14 12:40:00,6.81,6.82,6.8,6.8,215200.0,5.4898,5.4979,5.4818,5.4818,215200.0
2009-04-14 12:45:00,6.8,6.8,6.77,6.77,300400.0,5.4818,5.4818,5.4576,5.4576,300400.0
2009-04-14 12:50:00,6.77,6.78,6.76,6.77,268800.0,5.4576,5.4656,5.4495,5.4576,268800.0
2009-04-14 12:55:00,6.77,6.77,6.75,6.75,195600.0,5.4576,5.4576,5.4414,5.4414,195600.0
2009-04-14 13:00:00,6.75,6.75,6.74,6.75,219600.0,5.4414,5.4414,5.4334,5.4414,219600.0
2009-04-14 13:05:00,6.75,6.75,6.74,6.75,293200.0,5.4414,5.4414,5.4334,5.4414,293200.0
2009-04-14 13:10:00,6.75,6.75,6.74,6.75,214400.0,5.4414,5.4414,5.4334,5.4414,214400.0
2009-04-14 13:15:00,6.75,6.76,6.75,6.76,215200.0,5.4414,5.4495,5.4414,5.4495,215200.0
2009-04-14 13:20:00,6.76,6.77,6.76,6.76,442800.0,5.4495,5.4576,5.4495,5.4495,442800.0
2009-04-14 13:25:00,6.76,6.77,6.76,6.76,531200.0,5.4495,5.4576,5.4495,5.4495,531200.0
2009-04-14 13:30:00,6.76,6.77,6.76,6.77,188000.0,5.4495,5.4576,5.4495,5.4576,188000.0
2009-04-14 13:35:00,6.77,6.77,6.76,6.76,202800.0,5.4576,5.4576,5.4495,5.4495,202800.0
2009-04-14 13:40:00,6.75,6.76,6.75,6.76,148400.0,5.4414,5.4495,5.4414,5.4495,148400.0
2009-04-14 13:45:00,6.76,6.76,6.75,6.75,520400.0,5.4495,5.4495,5.4414,5.4414,520400.0
2009-04-14 13:50:00,6.75,6.76,6.75,6.75,328400.0,5.4414,5.4495,5.4414,5.4414,328400.0
2009-04-14 13:55:00,6.75,6.76,6.74,6.76,410800.0,5.4414,5.4495,5.4334,5.4495,410800.0
2009-04-14 14:00:00,6.76,6.76,6.74,6.74,230800.0,5.4495,5.4495,5.4334,5.4334,230800.0
2009-04-14 14:05:00,6.74,6.74,6.72,6.73,299600.0,5.4334,5.4334,5.4173,5.4253,299600.0
2009-04-14 14:10:00,6.73,6.76,6.72,6.76,238000.0,5.4253,5.4495,5.4173,5.4495,238000.0
2009-04-14 14:15:00,6.75,6.76,6.75,6.76,161200.0,5.4414,5.4495,5.4414,5.4495,161200.0
2009-04-14 14:20:00,6.76,6.77,6.75,6.76,270800.0,5.4495,5.4576,5.4414,5.4495,270800.0
2009-04-14 14:25:00,6.76,6.77,6.75,6.76,252000.0,5.4495,5.4576,5.4414,5.4495,252000.0
2009-04-14 14:30:00,6.76,6.76,6.76,6.76,216000.0,5.4495,5.4495,5.4495,5.4495,216000.0
2009-04-14 14:35:00,6.76,6.76,6.74,6.75,435600.0,5.4495,5.4495,5.4334,5.4414,435600.0
2009-04-14 14:40:00,6.75,6.76,6.74,6.75,171200.0,5.4414,5.4495,5.4334,5.4414,171200.0
2009-04-14 14:45:00,6.75,6.76,6.74,6.74,220400.0,5.4414,5.4495,5.4334,5.4334,220400.0
2009-04-14 14:50:00,6.74,6.74,6.73,6.74,342800.0,5.4334,5.4334,5.4253,5.4334,342800.0
2009-04-14 14:55:00,6.73,6.76,6.73,6.76,255600.0,5.4253,5.4495,5.4253,5.4495,255600.0
2009-04-14 15:00:00,6.76,6.76,6.74,6.74,309600.0,5.4495,5.4495,5.4334,5.4334,309600.0
2009-04-14 15:05:00,6.74,6.74,6.72,6.72,368400.0,5.4334,5.4334,5.4173,5.4173,368400.0
2009-04-14 15:10:00,6.72,6.73,6.71,6.73,812000.0,5.4173,5.4253,5.4092,5.4253,812000.0
2009-04-14 15:15:00,6.72,6.74,6.71,6.74,629200.0,5.4173,5.4334,5.4092,5.4334,629200.0
2009-04-14 15:20:00,6.74,6.74,6.71,6.71,674400.0,5.4334,5.4334,5.4092,5.4092,674400.0
2009-04-14 15:25:00,6.72,6.73,6.69,6.71,498400.0,5.4173,5.4253,5.3931,5.4092,498400.0
2009-04-14 15:30:00,6.71,6.73,6.71,6.72,548400.0,5.4092,5.4253,5.4092,5.4173,548400.0
2009-04-14 15:35:00,6.72,6.73,6.72,6.73,450400.0,5.4173,5.4253,5.4173,5.4253,450400.0
2009-04-14 15:40:00,6.73,6.74,6.72,6.73,486800.0,5.4253,5.4334,5.4173,5.4253,486800.0
2009-04-14 15:45:00,6.73,6.74,6.72,6.73,539200.0,5.4253,5.4334,5.4173,5.4253,539200.0
2009-04-14 15:50:00,6.73,6.75,6.73,6.73,913200.0,5.4253,5.4414,5.4253,5.4253,913200.0
2009-04-14 15:55:00,6.73,6.73,6.71,6.73,1312000.0,5.4253,5.4253,5.4092,5.4253,1312000.0
2009-04-15 09:30:00,6.69,6.77,6.64,6.65,217200.0,5.3931,5.4576,5.3528,5.3608,217200.0
2009-04-15 09:35:00,6.66,6.74,6.63,6.74,236400.0,5.3689,5.4334,5.3447,5.4334,236400.0
2009-04-15 09:40:00,6.73,6.76,6.71,6.76,151200.0,5.4253,5.4495,5.4092,5.4495,151200.0
2009-04-15 09:45:00,6.76,6.78,6.74,6.75,183200.0,5.4495,5.4656,5.4334,5.4414,183200.0
2009-04-15 09:50:00,6.76,6.81,6.76,6.76,284400.0,5.4495,5.4898,5.4495,5.4495,284400.0
2009-04-15 09:55:00,6.76,6.76,6.73,6.76,109200.0,5.4495,5.4495,5.4253,5.4495,109200.0
2009-04-15 10:00:00,6.75,6.76,6.74,6.74,114800.0,5.4414,5.4495,5.4334,5.4334,114800.0
2009-04-15 10:05:00,6.74,6.74,6.72,6.73,121200.0,5.4334,5.4334,5.4173,5.4253,121200.0
2009-04-15 10:10:00,6.73,6.74,6.73,6.74,87200.0,5.4253,5.4334,5.4253,5.4334,87200.0
2009-04-15 10:15:00,6.74,6.74,6.72,6.73,92400.0,5.4334,5.4334,5.4173,5.4253,92400.0
2009-04-15 10:20:00,6.73,6.73,6.71,6.71,133200.0,5.4253,5.4253,5.4092,5.4092,133200.0
2009-04-15 10:25:00,6.71,6.71,6.68,6.68,175200.0,5.4092,5.4092,5.385,5.385,175200.0
2009-04-15 10:30:00,6.68,6.68,6.65,6.65,232800.0,5.385,5.385,5.3608,5.3608,232800.0
2009-04-15 10:35:00,6.65,6.66,6.64,6.65,136800.0,5.3608,5.3689,5.3528,5.3608,136800.0
2009-04-15 10:40:00,6.65,6.65,6.61,6.62,370800.0,5.3608,5.3608,5.3286,5.3367,370800.0
2009-04-15 10:45:00,6.62,6.63,6.61,6.61,120800.0,5.3367,5.3447,5.3286,5.3286,120800.0
2009-04-15 10:50:00,6.61,6.61,6.6,6.6,314800.0,5.3286,5.3286,5.3205,5.3205,314800.0
2009-04-15 10:55:00,6.6,6.6,6.58,6.58,238400.0,5.3205,5.3205,5.3044,5.3044,238400.0
2009-04-15 11:00:00,6.58,6.61,6.58,6.6,137600.0,5.3044,5.3286,5.3044,5.3205,137600.0
2009-04-15 11:05:00,6.6,6.6,6.58,6.6,112400.0,5.3205,5.3205,5.3044,5.3205,112400.0
2009-04-15 11:10:00,6.6,6.63,6.6,6.63,194000.0,5.3205,5.3447,5.3205,5.3447,194000.0
2009-04-15 11:15:00,6.63,6.63,6.59,6.61,155200.0,5.3447,5.3447,5.3125,5.3286,155200.0
2009-04-15 11:20:00,6.61,6.62,6.6,6.61,117600.0,5.3286,5.3367,5.3205,5.3286,117600.0
2009-04-15 11:25:00,6.61,6.62,6.6,6.61,71200.0,5.3286,5.3367,5.3205,5.3286,71200.0
2009-04-15 11:30:00,6.61,6.64,6.61,6.64,122400.0,5.3286,5.3528,5.3286,5.3528,122400.0
2009-04-15 11:35:00,6.64,6.65,6.64,6.65,104800.0,5.3528,5.3608,5.3528,5.3608,104800.0
2009-04-15 11:40:00,6.65,6.65,6.64,6.64,158800.0,5.3608,5.3608,5.3528,5.3528,158800.0
2009-04-15 11:45:00,6.64,6.65,6.63,6.65,50400.0,5.3528,5.3608,5.3447,5.3608,50400.0
2009-04-15 11:50:00,6.64,6.66,6.64,6.65,66800.0,5.3528,5.3689,5.3528,5.3608,66800.0
2009-04-15 11:55:00,6.65,6.67,6.65,6.67,56000.0,5.3608,5.377,5.3608,5.377,56000.0
2009-04-15 12:00:00,6.67,6.68,6.67,6.67,113200.0,5.377,5.385,5.377,5.377,113200.0
2009-04-15 12:05:00,6.67,6.67,6.66,6.66,153600.0,5.377,5.377,5.3689,5.3689,153600.0
2009-04-15 12:10:00,6.66,6.67,6.66,6.67,93600.0,5.3689,5.377,5.3689,5.377,93600.0
2009-04-15 12:15:00,6.67,6.68,6.67,6.68,95600.0,5.377,5.385,5.377,5.385,95600.0
2009-04-15 12:20:00,6.68,6.7,6.68,6.7,150800.0,5.385,5.4011,5.385,5.4011,150800.0
2009-04-15 12:25:00,6.69,6.71,6.69,6.69,153600.0,5.3931,5.4092,5.3931,5.3931,153600.0
2009-04-15 12:30:00,6.69,6.7,6.69,6.69,50800.0,5.3931,5.4011,5.3931,5.3931,50800.0
2009-04-15 12:35:00,6.69,6.7,6.69,6.7,74800.0,5.3931,5.4011,5.3931,5.4011,74800.0
2009-04-15 12:40:00,6.7,6.7,6.7,6.7,71200.0,5.4011,5.4011,5.4011,5.4011,71200.0
2009-04-15 12:45:00,6.7,6.72,6.7,6.7,136800.0,5.4011,5.4173,5.4011,5.4011,136800.0
2009-04-15 12:50:00,6.71,6.71,6.7,6.7,59200.0,5.4092,5.4092,5.4011,5.4011,59200.0
2009-04-15 12:55:00,6.7,6.7,6.7,6.7,110800.0,5.4011,5.4011,5.4011,5.4011,110800.0
2009-04-15 13:00:00,6.7,6.71,6.68,6.68,193600.0,5.4011,5.4092,5.385,5.385,193600.0
2009-04-15 13:05:00,6.68,6.7,6.68,6.68,380800.0,5.385,5.4011,5.385,5.385,380800.0
2009-04-15 13:10:00,6.68,6.69,6.68,6.68,126000.0,5.385,5.3931,5.385,5.385,126000.0
2009-04-15 13:15:00,6.68,6.69,6.67,6.67,89200.0,5.385,5.3931,5.377,5.377,89200.0
2009-04-15 13:20:00,6.67,6.67,6.65,6.65,187200.0,5.377,5.377,5.3608,5.3608,187200.0
2009-04-15 13:25:00,6.65,6.66,6.65,6.66,105200.0,5.3608,5.3689,5.3608,5.3689,105200.0
2009-04-15 13:30:00,6.66,6.66,6.65,6.66,66800.0,5.3689,5.3689,5.3608,5.3689,66800.0
2009-04-15 13:35:00,6.66,6.66,6.66,6.66,142000.0,5.3689,5.3689,5.3689,5.3689,142000.0
2009-04-15 13:40:00,6.66,6.7,6.66,6.69,953200.0,5.3689,5.4011,5.3689,5.3931,953200.0
2009-04-15 13:45:00,6.69,6.69,6.69,6.69,128800.0,5.3931,5.3931,5.3931,5.3931,128800.0
2009-04-15 13:50:00,6.69,6.69,6.65,6.65,369200.0,5.3931,5.3931,5.3608,5.3608,369200.0
2009-04-15 13:55:00,6.65,6.65,6.64,6.65,111200.0,5.3608,5.3608,5.3528,5.3608,111200.0
2009-04-15 14:00:00,6.65,6.66,6.64,6.66,184000.0,5.3608,5.3689,5.3528,5.3689,184000.0
2009-04-15 14:05:00,6.66,6.67,6.66,6.67,133600.0,5.3689,5.377,5.3689,5.377,133600.0
2009-04-15 14:10:00,6.67,6.67,6.66,6.66,170800.0,5.377,5.377,5.3689,5.3689,170800.0
2009-04-15 14:15:00,6.66,6.66,6.63,6.63,193200.0,5.3689,5.3689,5.3447,5.3447,193200.0
2009-04-15 14:20:00,6.63,6.64,6.62,6.64,209600.0,5.3447,5.3528,5.3367,5.3528,209600.0
2009-04-15 14:25:00,6.63,6.63,6.61,6.62,1091200.0,5.3447,5.3447,5.3286,5.3367,1091200.0
2009-04-15 14:30:00,6.61,6.62,6.61,6.62,279200.0,5.3286,5.3367,5.3286,5.3367,279200.0
2009-04-15 14:35:00,6.62,6.62,6.61,6.61,194800.0,5.3367,5.3367,5.3286,5.3286,194800.0
2009-04-15 14:40:00,6.61,6.61,6.61,6.61,75200.0,5.3286,5.3286,5.3286,5.3286,75200.0
2009-04-15 14:45:00,6.61,6.63,6.61,6.63,212000.0,5.3286,5.3447,5.3286,5.3447,212000.0
2009-04-15 14:50:00,6.62,6.63,6.62,6.63,186000.0,5.3367,5.3447,5.3367,5.3447,186000.0
2009-04-15 14:55:00,6.63,6.63,6.63,6.63,129600.0,5.3447,5.3447,5.3447,5.3447,129600.0
2009-04-15 15:00:00,6.63,6.66,6.63,6.66,239200.0,5.3447,5.3689,5.3447,5.3689,239200.0
2009-04-15 15:05:00,6.66,6.66,6.65,6.65,250000.0,5.3689,5.3689,5.3608,5.3608,250000.0
2009-04-15 15:10:00,6.65,6.68,6.65,6.68,357600.0,5.3608,5.385,5.3608,5.385,357600.0
2009-04-15 15:15:00,6.68,6.7,6.68,6.7,324400.0,5.385,5.4011,5.385,5.4011,324400.0
2009-04-15 15:20:00,6.7,6.71,6.69,6.7,647600.0,5.4011,5.4092,5.3931,5.4011,647600.0
2009-04-15 15:25:00,6.7,6.71,6.69,6.7,283600.0,5.4011,5.4092,5.3931,5.4011,283600.0
2009-04-15 15:30:00,6.7,6.73,6.7,6.71,516800.0,5.4011,5.4253,5.4011,5.4092,516800.0
2009-04-15 15:35:00,6.71,6.71,6.7,6.71,381200.0,5.4092,5.4092,5.4011,5.4092,381200.0
2009-04-15 15:40:00,6.71,6.75,6.71,6.74,822800.0,5.4092,5.4414,5.4092,5.4334,822800.0
2009-04-15 15:45:00,6.74,6.75,6.73,6.75,361600.0,5.4334,5.4414,5.4253,5.4414,361600.0
2009-04-15 15:50:00,6.74,6.75,6.73,6.75,406800.0,5.4334,5.4414,5.4253,5.4414,406800.0
2009-04-15 15:55:00,6.75,6.77,6.75,6.76,714800.0,5.4414,5.4576,5.4414,5.4495,714800.0
2009-04-16 09:30:00,6.77,6.83,6.77,6.81,178800.0,5.4576,5.5059,5.4576,5.4898,178800.0
2009-04-16 09:35:00,6.8,6.82,6.77,6.79,196800.0,5.4818,5.4979,5.4576,5.4737,196800.0
2009-04-16 09:40:00,6.79,6.79,6.74,6.75,133600.0,5.4737,5.4737,5.4334,5.4414,133600.0
2009-04-16 09:45:00,6.75,6.79,6.75,6.78,151200.0,5.4414,5.4737,5.4414,5.4656,151200.0
2009-04-16 09:50:00,6.78,6.79,6.76,6.78,225200.0,5.4656,5.4737,5.4495,5.4656,225200.0
2009-04-16 09:55:00,6.78,6.78,6.75,6.75,323200.0,5.4656,5.4656,5.4414,5.4414,323200.0
2009-04-16 10:00:00,6.75,6.77,6.71,6.71,343200.0,5.4414,5.4576,5.4092,5.4092,343200.0
2009-04-16 10:05:00,6.72,6.75,6.71,6.73,174400.0,5.4173,5.4414,5.4092,5.4253,174400.0
2009-04-16 10:10:00,6.74,6.76,6.74,6.75,161200.0,5.4334,5.4495,5.4334,5.4414,161200.0
2009-04-16 10:15:00,6.75,6.77,6.75,6.75,189600.0,5.4414,5.4576,5.4414,5.4414,189600.0
2009-04-16 10:20:00,6.76,6.78,6.75,6.75,203600.0,5.4495,5.4656,5.4414,5.4414,203600.0
2009-04-16 10:25:00,6.75,6.75,6.74,6.75,265200.0,5.4414,5.4414,5.4334,5.4414,265200.0
2009-04-16 10:30:00,6.75,6.75,6.75,6.75,438000.0,5.4414,5.4414,5.4414,5.4414,438000.0
2009-04-16 10:35:00,6.75,6.75,6.74,6.74,234000.0,5.4414,5.4414,5.4334,5.4334,234000.0
2009-04-16 10:40:00,6.74,6.74,6.72,6.73,190800.0,5.4334,5.4334,5.4173,5.4253,190800.0
2009-04-16 10:45:00,6.73,6.73,6.7,6.71,288000.0,5.4253,5.4253,5.4011,5.4092,288000.0
2009-04-16 10:50:00,6.71,6.71,6.7,6.71,846800.0,5.4092,5.4092,5.4011,5.4092,846800.0
2009-04-16 10:55:00,6.71,6.72,6.7,6.71,571200.0,5.4092,5.4173,5.4011,5.4092,571200.0
2009-04-16 11:00:00,6.71,6.73,6.71,6.73,366000.0,5.4092,5.4253,5.4092,5.4253,366000.0
2009-04-16 11:05:00,6.73,6.76,6.72,6.75,314400.0,5.4253,5.4495,5.4173,5.4414,314400.0
2009-04-16 11:10:00,6.75,6.76,6.75,6.76,125200.0,5.4414,5.4495,5.4414,5.4495,125200.0
2009-04-16 11:15:00,6.76,6.78,6.76,6.77,163200.0,5.4495,5.4656,5.4495,5.4576,163200.0
2009-04-16 11:20:00,6.77,6.78,6.77,6.78,125200.0,5.4576,5.4656,5.4576,5.4656,125200.0
2009-04-16 11:25:00,6.78,6.78,6.76,6.78,62800.0,5.4656,5.4656,5.4495,5.4656,62800.0
2009-04-16 11:30:00,6.78,6.79,6.76,6.76,84800.0,5.4656,5.4737,5.4495,5.4495,84800.0
2009-04-16 11:35:00,6.76,6.76,6.74,6.75,148400.0,5.4495,5.4495,5.4334,5.4414,148400.0
2009-04-16 11:40:00,6.75,6.76,6.75,6.76,614800.0,5.4414,5.4495,5.4414,5.4495,614800.0
2009-04-16 11:45:00,6.76,6.77,6.75,6.75,278800.0,5.4495,5.4576,5.4414,5.4414,278800.0
2009-04-16 11:50:00,6.75,6.76,6.75,6.75,94400.0,5.4414,5.4495,5.4414,5.4414,94400.0
2009-04-16 11:55:00,6.75,6.75,6.75,6.75,80000.0,5.4414,5.4414,5.4414,5.4414,80000.0
2009-04-16 12:00:00,6.75,6.75,6.75,6.75,56400.0,5.4414,5.4414,5.4414,5.4414,56400.0
2009-04-16 12:05:00,6.75,6.77,6.75,6.76,162400.0,5.4414,5.4576,5.4414,5.4495,162400.0
2009-04-16 12:10:00,6.76,6.78,6.76,6.77,179600.0,5.4495,5.4656,5.4495,5.4576,179600.0
2009-04-16 12:15:00,6.77,6.78,6.77,6.77,128400.0,5.4576,5.4656,5.4576,5.4576,128400.0
2009-04-16 12:20:00,6.77,6.77,6.75,6.75,68800.0,5.4576,5.4576,5.4414,5.4414,68800.0
2009-04-16 12:25:00,6.75,6.76,6.75,6.75,73600.0,5.4414,5.4495,5.4414,5.4414,73600.0
2009-04-16 12:30:00,6.75,6.76,6.75,6.76,38000.0,5.4414,5.4495,5.4414,5.4495,38000.0
2009-04-16 12:35:00,6.76,6.76,6.76,6.76,64000.0,5.4495,5.4495,5.4495,5.4495,64000.0
2009-04-16 12:40:00,6.76,6.77,6.76,6.76,209200.0,5.4495,5.4576,5.4495,5.4495,209200.0
2009-04-16 12:45:00,6.76,6.77,6.76,6.76,169200.0,5.4495,5.4576,5.4495,5.4495,169200.0
2009-04-16 12:50:00,6.77,6.78,6.77,6.77,260400.0,5.4576,5.4656,5.4576,5.4576,260400.0
2009-04-16 12:55:00,6.78,6.78,6.77,6.77,195600.0,5.4656,5.4656,5.4576,5.4576,195600.0
2009-04-16 13:00:00,6.77,6.79,6.77,6.79,126800.0,5.4576,5.4737,5.4576,5.4737,126800.0
2009-04-16 13:05:00,6.79,6.79,6.78,6.78,116400.0,5.4737,5.4737,5.4656,5.4656,116400.0
2009-04-16 13:10:00,6.79,6.79,6.77,6.78,232800.0,5.4737,5.4737,5.4576,5.4656,232800.0
2009-04-16 13:15:00,6.78,6.79,6.78,6.79,251600.0,5.4656,5.4737,5.4656,5.4737,251600.0
2009-04-16 13:20:00,6.79,6.81,6.79,6.81,131600.0,5.4737,5.4898,5.4737,5.4898,131600.0
2009-04-16 13:25:00,6.81,6.81,6.81,6.81,62000.0,5.4898,5.4898,5.4898,5.4898,62000.0
2009-04-16 13:30:00,6.81,6.81,6.79,6.79,118400.0,5.4898,5.4898,5.4737,5.4737,118400.0
2009-04-16 13:35:00,6.79,6.79,6.78,6.78,166800.0,5.4737,5.4737,5.4656,5.4656,166800.0
2009-04-16 13:40:00,6.78,6.78,6.77,6.77,114400.0,5.4656,5.4656,5.4576,5.4576,114400.0
2009-04-16 13:45:00,6.78,6.78,6.77,6.78,68400.0,5.4656,5.4656,5.4576,5.4656,68400.0
2009-04-16 13:50:00,6.78,6.8,6.78,6.78,115600.0,5.4656,5.4818,5.4656,5.4656,115600.0
2009-04-16 13:55:00,6.78,6.8,6.78,6.78,246400.0,5.4656,5.4818,5.4656,5.4656,246400.0
2009-04-16 14:00:00,6.78,6.79,6.78,6.79,216800.0,5.4656,5.4737,5.4656,5.4737,216800.0
2009-04-16 14:05:00,6.79,6.79,6.78,6.79,216400.0,5.4737,5.4737,5.4656,5.4737,216400.0
2009-04-16 14:10:00,6.79,6.81,6.79,6.81,110400.0,5.4737,5.4898,5.4737,5.4898,110400.0
2009-04-16 14:15:00,6.81,6.82,6.8,6.8,318800.0,5.4898,5.4979,5.4818,5.4818,318800.0
2009-04-16 14:20:00,6.8,6.83,6.8,6.82,183200.0,5.4818,5.5059,5.4818,5.4979,183200.0
2009-04-16 14:25:00,6.81,6.84,6.81,6.83,278400.0,5.4898,5.514,5.4898,5.5059,278400.0
2009-04-16 14:30:00,6.83,6.84,6.83,6.84,110800.0,5.5059,5.514,5.5059,5.514,110800.0
2009-04-16 14:35:00,6.84,6.85,6.84,6.85,172000.0,5.514,5.5221,5.514,5.5221,172000.0
2009-04-16 14:40:00,6.85,6.87,6.85,6.87,245200.0,5.5221,5.5382,5.5221,5.5382,245200.0
2009-04-16 14:45:00,6.87,6.88,6.87,6.88,346000.0,5.5382,5.5462,5.5382,5.5462,346000.0
2009-04-16 14:50:00,6.88,6.91,6.88,6.9,373200.0,5.5462,5.5704,5.5462,5.5624,373200.0
2009-04-16 14:55:00,6.91,6.94,6.9,6.93,775600.0,5.5704,5.5946,5.5624,5.5866,775600.0
2009-04-16 15:00:00,6.93,6.93,6.9,6.9,228800.0,5.5866,5.5866,5.5624,5.5624,228800.0
2009-04-16 15:05:00,6.9,6.92,6.89,6.92,460400.0,5.5624,5.5785,5.5543,5.5785,460400.0
2009-04-16 15:10:00,6.92,6.95,6.92,6.93,393200.0,5.5785,5.6027,5.5785,5.5866,393200.0
2009-04-16 15:15:00,6.93,6.93,6.92,6.93,258400.0,5.5866,5.5866,5.5785,5.5866,258400.0
2009-04-16 15:20:00,6.93,6.95,6.93,6.93,380800.0,5.5866,5.6027,5.5866,5.5866,380800.0
2009-04-16 15:25:00,6.93,6.94,6.93,6.93,380400.0,5.5866,5.5946,5.5866,5.5866,380400.0
2009-04-16 15:30:00,6.93,6.94,6.93,6.94,496400.0,5.5866,5.5946,5.5866,5.5946,496400.0
2009-04-16 15:35:00,6.93,6.95,6.93,6.95,615600.0,5.5866,5.6027,5.5866,5.6027,615600.0
2009-04-16 15:40:00,6.95,6.96,6.91,6.92,650800.0,5.6027,5.6107,5.5704,5.5785,650800.0
2009-04-16 15:45:00,6.92,6.94,6.92,6.92,593200.0,5.5785,5.5946,5.5785,5.5785,593200.0
2009-04-16 15:50:00,6.92,6.94,6.92,6.93,594800.0,5.5785,5.5946,5.5785,5.5866,594800.0
2009-04-16 15:55:00,6.93,6.93,6.9,6.91,860800.0,5.5866,5.5866,5.5624,5.5704,860800.0
2009-04-17 09:30:00,6.92,7.01,6.92,6.97,2292400.0,5.5785,5.651,5.5785,5.6188,2292400.0
2009-04-17 09:35:00,6.97,6.98,6.93,6.96,273600.0,5.6188,5.6269,5.5866,5.6107,273600.0
2009-04-17 09:40:00,6.96,6.97,6.95,6.95,324000.0,5.6107,5.6188,5.6027,5.6027,324000.0
2009-04-17 09:45:00,6.95,6.96,6.94,6.95,323200.0,5.6027,5.6107,5.5946,5.6027,323200.0
2009-04-17 09:50:00,6.94,6.97,6.94,6.97,530400.0,5.5946,5.6188,5.5946,5.6188,530400.0
2009-04-17 09:55:00,6.97,6.99,6.96,6.99,553200.0,5.6188,5.6349,5.6107,5.6349,553200.0
2009-04-17 10:00:00,6.99,7.0,6.98,7.0,388400.0,5.6349,5.643,5.6269,5.643,388400.0
2009-04-17 10:05:00,7.0,7.01,6.99,6.99,526800.0,5.643,5.651,5.6349,5.6349,526800.0
2009-04-17 10:10:00,6.99,6.99,6.96,6.98,478800.0,5.6349,5.6349,5.6107,5.6269,478800.0
2009-04-17 10:15:00,6.98,6.99,6.97,6.98,341600.0,5.6269,5.6349,5.6188,5.6269,341600.0
2009-04-17 10:20:00,6.98,6.99,6.97,6.98,236000.0,5.6269,5.6349,5.6188,5.6269,236000.0
2009-04-17 10:25:00,6.98,6.99,6.98,6.98,127600.0,5.6269,5.6349,5.6269,5.6269,127600.0
2009-04-17 10:30:00,6.98,6.98,6.96,6.96,375600.0,5.6269,5.6269,5.6107,5.6107,375600.0
2009-04-17 10:35:00,6.96,6.96,6.95,6.96,380000.0,5.6107,5.6107,5.6027,5.6107,380000.0
2009-04-17 10:40:00,6.96,6.96,6.94,6.94,396000.0,5.6107,5.6107,5.5946,5.5946,396000.0
2009-04-17 10:45:00,6.94,6.96,6.94,6.96,158000.0,5.5946,5.6107,5.5946,5.6107,158000.0
2009-04-17 10:50:00,6.96,6.96,6.95,6.95,98400.0,5.6107,5.6107,5.6027,5.6027,98400.0
2009-04-17 10:55:00,6.95,6.96,6.95,6.96,103200.0,5.6027,5.6107,5.6027,5.6107,103200.0
2009-04-17 11:00:00,6.96,6.96,6.95,6.95,212800.0,5.6107,5.6107,5.6027,5.6027,212800.0
2009-04-17 11:05:00,6.95,6.96,6.94,6.94,281200.0,5.6027,5.6107,5.5946,5.5946,281200.0
2009-04-17 11:10:00,6.95,6.95,6.94,6.95,166000.0,5.6027,5.6027,5.5946,5.6027,166000.0
2009-04-17 11:15:00,6.95,6.95,6.94,6.95,149200.0,5.6027,5.6027,5.5946,5.6027,149200.0
2009-04-17 11:20:00,6.95,6.95,6.95,6.95,120800.0,5.6027,5.6027,5.6027,5.6027,120800.0
2009-04-17 11:25:00,6.95,6.97,6.95,6.96,168000.0,5.6027,5.6188,5.6027,5.6107,168000.0
2009-04-17 11:30:00,6.96,6.96,6.95,6.96,85600.0,5.6107,5.6107,5.6027,5.6107,85600.0
2009-04-17 11:35:00,6.96,6.98,6.96,6.97,276800.0,5.6107,5.6269,5.6107,5.6188,276800.0
2009-04-17 11:40:00,6.97,6.97,6.96,6.96,233600.0,5.6188,5.6188,5.6107,5.6107,233600.0
2009-04-17 11:45:00,6.96,6.97,6.96,6.96,331600.0,5.6107,5.6188,5.6107,5.6107,331600.0
2009-04-17 11:50:00,6.96,6.97,6.96,6.97,227600.0,5.6107,5.6188,5.6107,5.6188,227600.0
2009-04-17 11:55:00,6.97,6.98,6.97,6.98,88000.0,5.6188,5.6269,5.6188,5.6269,88000.0
2009-04-17 12:00:00,6.98,6.98,6.97,6.97,135200.0,5.6269,5.6269,5.6188,5.6188,135200.0
2009-04-17 12:05:00,6.97,6.97,6.96,6.97,111600.0,5.6188,5.6188,5.6107,5.6188,111600.0
2009-04-17 12:10:00,6.97,6.99,6.97,6.98,178000.0,5.6188,5.6349,5.6188,5.6269,178000.0
2009-04-17 12:15:00,6.98,6.98,6.97,6.98,217200.0,5.6269,5.6269,5.6188,5.6269,217200.0
2009-04-17 12:20:00,6.98,6.98,6.98,6.98,122800.0,5.6269,5.6269,5.6269,5.6269,122800.0
2009-04-17 12:25:00,6.98,6.99,6.98,6.99,171600.0,5.6269,5.6349,5.6269,5.6349,171600.0
2009-04-17 12:30:00,6.99,7.0,6.98,7.0,449200.0,5.6349,5.643,5.6269,5.643,449200.0
2009-04-17 12:35:00,7.0,7.01,6.99,7.0,531600.0,5.643,5.651,5.6349,5.643,531600.0
2009-04-17 12:40:00,6.99,7.0,6.99,7.0,341600.0,5.6349,5.643,5.6349,5.643,341600.0
2009-04-17 12:45:00,7.0,7.04,7.0,7.03,689200.0,5.643,5.6752,5.643,5.6672,689200.0
2009-04-17 12:50:00,7.03,7.03,7.01,7.01,298000.0,5.6672,5.6672,5.651,5.651,298000.0
2009-04-17 12:55:00,7.01,7.01,7.01,7.01,164000.0,5.651,5.651,5.651,5.651,164000.0
2009-04-17 13:00:00,7.01,7.01,6.99,6.99,203600.0,5.651,5.651,5.6349,5.6349,203600.0
2009-04-17 13:05:00,6.99,6.99,6.99,6.99,113200.0,5.6349,5.6349,5.6349,5.6349,113200.0
2009-04-17 13:10:00,6.99,6.99,6.98,6.98,104000.0,5.6349,5.6349,5.6269,5.6269,104000.0
2009-04-17 13:15:00,6.98,6.99,6.98,6.98,72400.0,5.6269,5.6349,5.6269,5.6269,72400.0
2009-04-17 13:20:00,6.99,6.99,6.98,6.99,130400.0,5.6349,5.6349,5.6269,5.6349,130400.0
2009-04-17 13:25:00,6.99,7.02,6.99,7.01,328800.0,5.6349,5.6591,5.6349,5.651,328800.0
2009-04-17 13:30:00,7.01,7.02,7.0,7.01,241200.0,5.651,5.6591,5.643,5.651,241200.0
2009-04-17 13:35:00,7.01,7.03,7.0,7.02,220800.0,5.651,5.6672,5.643,5.6591,220800.0
2009-04-17 13:40:00,7.03,7.03,7.02,7.03,164800.0,5.6672,5.6672,5.6591,5.6672,164800.0
2009-04-17 13:45:00,7.03,7.04,7.03,7.04,260400.0,5.6672,5.6752,5.6672,5.6752,260400.0
2009-04-17 13:50:00,7.04,7.04,7.03,7.03,162400.0,5.6752,5.6752,5.6672,5.6672,162400.0
2009-04-17 13:55:00,7.03,7.03,7.02,7.03,221600.0,5.6672,5.6672,5.6591,5.6672,221600.0
2009-04-17 14:00:00,7.02,7.03,7.01,7.02,362800.0,5.6591,5.6672,5.651,5.6591,362800.0
2009-04-17 14:05:00,7.02,7.02,7.0,7.0,303200.0,5.6591,5.6591,5.643,5.643,303200.0
2009-04-17 14:10:00,7.0,7.01,7.0,7.01,254800.0,5.643,5.651,5.643,5.651,254800.0
2009-04-17 14:15:00,7.01,7.03,7.01,7.02,185200.0,5.651,5.6672,5.651,5.6591,185200.0
2009-04-17 14:20:00,7.02,7.03,7.01,7.01,106400.0,5.6591,5.6672,5.651,5.651,106400.0
2009-04-17 14:25:00,7.01,7.03,7.01,7.02,242000.0,5.651,5.6672,5.651,5.6591,242000.0
2009-04-17 14:30:00,7.03,7.04,7.03,7.03,177600.0,5.6672,5.6752,5.6672,5.6672,177600.0
2009-04-17 14:35:00,7.03,7.05,7.03,7.05,140800.0,5.6672,5.6833,5.6672,5.6833,140800.0
2009-04-17 14:40:00,7.05,7.06,7.05,7.06,212400.0,5.6833,5.6914,5.6833,5.6914,212400.0
2009-04-17 14:45:00,7.06,7.07,7.06,7.07,263600.0,5.6914,5.6994,5.6914,5.6994,263600.0
2009-04-17 14:50:00,7.07,7.07,7.06,7.06,292000.0,5.6994,5.6994,5.6914,5.6914,292000.0
2009-04-17 14:55:00,7.06,7.07,7.05,7.06,559600.0,5.6914,5.6994,5.6833,5.6914,559600.0
2009-04-17 15:00:00,7.06,7.08,7.06,7.07,312400.0,5.6914,5.7075,5.6914,5.6994,312400.0
2009-04-17 15:05:00,7.07,7.07,7.05,7.06,287600.0,5.6994,5.6994,5.6833,5.6914,287600.0
2009-04-17 15:10:00,7.06,7.08,7.06,7.08,395600.0,5.6914,5.7075,5.6914,5.7075,395600.0
2009-04-17 15:15:00,7.08,7.08,7.07,7.07,206800.0,5.7075,5.7075,5.6994,5.6994,206800.0
2009-04-17 15:20:00,7.07,7.09,7.07,7.09,298400.0,5.6994,5.7155,5.6994,5.7155,298400.0
2009-04-17 15:25:00,7.09,7.11,7.08,7.09,724000.0,5.7155,5.7317,5.7075,5.7155,724000.0
2009-04-17 15:30:00,7.09,7.1,7.07,7.08,504000.0,5.7155,5.7236,5.6994,5.7075,504000.0
2009-04-17 15:35:00,7.08,7.1,7.08,7.1,575600.0,5.7075,5.7236,5.7075,5.7236,575600.0
2009-04-17 15:40:00,7.1,7.13,7.1,7.12,642800.0,5.7236,5.7478,5.7236,5.7397,642800.0
2009-04-17 15:45:00,7.12,7.13,7.11,7.12,551600.0,5.7397,5.7478,5.7317,5.7397,551600.0
2009-04-17 15:50:00,7.12,7.13,7.11,7.11,1423600.0,5.7397,5.7478,5.7317,5.7317,1423600.0
2009-04-17 15:55:00,7.11,7.12,7.08,7.09,872000.0,5.7317,5.7397,5.7075,5.7155,872000.0
2009-04-20 09:30:00,6.96,7.02,6.91,6.95,327600.0,5.6107,5.6591,5.5704,5.6027,327600.0
2009-04-20 09:35:00,6.94,6.99,6.93,6.97,313600.0,5.5946,5.6349,5.5866,5.6188,313600.0
2009-04-20 09:40:00,6.97,6.97,6.89,6.92,204000.0,5.6188,5.6188,5.5543,5.5785,204000.0
2009-04-20 09:45:00,6.91,6.92,6.89,6.92,198400.0,5.5704,5.5785,5.5543,5.5785,198400.0
2009-04-20 09:50:00,6.93,6.93,6.88,6.91,506800.0,5.5866,5.5866,5.5462,5.5704,506800.0
2009-04-20 09:55:00,6.91,6.94,6.89,6.94,390000.0,5.5704,5.5946,5.5543,5.5946,390000.0
2009-04-20 10:00:00,6.94,6.94,6.88,6.89,639200.0,5.5946,5.5946,5.5462,5.5543,639200.0
2009-04-20 10:05:00,6.89,6.89,6.88,6.88,160800.0,5.5543,5.5543,5.5462,5.5462,160800.0
2009-04-20 10:10:00,6.88,6.89,6.86,6.88,268000.0,5.5462,5.5543,5.5301,5.5462,268000.0
2009-04-20 10:15:00,6.88,6.88,6.84,6.86,202000.0,5.5462,5.5462,5.514,5.5301,202000.0
2009-04-20 10:20:00,6.86,6.86,6.81,6.82,313600.0,5.5301,5.5301,5.4898,5.4979,313600.0
2009-04-20 10:25:00,6.83,6.85,6.82,6.84,153600.0,5.5059,5.5221,5.4979,5.514,153600.0
2009-04-20 10:30:00,6.84,6.86,6.84,6.85,232400.0,5.514,5.5301,5.514,5.5221,232400.0
2009-04-20 10:35:00,6.85,6.87,6.85,6.86,340000.0,5.5221,5.5382,5.5221,5.5301,340000.0
2009-04-20 10:40:00,6.86,6.86,6.86,6.86,174000.0,5.5301,5.5301,5.5301,5.5301,174000.0
2009-04-20 10:45:00,6.86,6.86,6.83,6.83,407200.0,5.5301,5.5301,5.5059,5.5059,407200.0
2009-04-20 10:50:00,6.83,6.83,6.82,6.82,504000.0,5.5059,5.5059,5.4979,5.4979,504000.0
2009-04-20 10:55:00,6.82,6.83,6.81,6.83,289600.0,5.4979,5.5059,5.4898,5.5059,289600.0
2009-04-20 11:00:00,6.83,6.83,6.82,6.83,222000.0,5.5059,5.5059,5.4979,5.5059,222000.0
2009-04-20 11:05:00,6.83,6.86,6.82,6.86,241200.0,5.5059,5.5301,5.4979,5.5301,241200.0
2009-04-20 11:10:00,6.86,6.86,6.84,6.85,252800.0,5.5301,5.5301,5.514,5.5221,252800.0
2009-04-20 11:15:00,6.85,6.86,6.85,6.86,199600.0,5.5221,5.5301,5.5221,5.5301,199600.0
2009-04-20 11:20:00,6.86,6.89,6.86,6.87,214800.0,5.5301,5.5543,5.5301,5.5382,214800.0
2009-04-20 11:25:00,6.87,6.88,6.87,6.87,359200.0,5.5382,5.5462,5.5382,5.5382,359200.0
2009-04-20 11:30:00,6.88,6.88,6.85,6.86,150800.0,5.5462,5.5462,5.5221,5.5301,150800.0
2009-04-20 11:35:00,6.86,6.86,6.85,6.86,120400.0,5.5301,5.5301,5.5221,5.5301,120400.0
2009-04-20 11:40:00,6.86,6.86,6.84,6.85,205200.0,5.5301,5.5301,5.514,5.5221,205200.0
2009-04-20 11:45:00,6.85,6.85,6.84,6.84,286000.0,5.5221,5.5221,5.514,5.514,286000.0
2009-04-20 11:50:00,6.84,6.85,6.84,6.85,342000.0,5.514,5.5221,5.514,5.5221,342000.0
2009-04-20 11:55:00,6.85,6.85,6.81,6.82,461600.0,5.5221,5.5221,5.4898,5.4979,461600.0
2009-04-20 12:00:00,6.83,6.83,6.79,6.79,397200.0,5.5059,5.5059,5.4737,5.4737,397200.0
2009-04-20 12:05:00,6.79,6.81,6.78,6.81,198800.0,5.4737,5.4898,5.4656,5.4898,198800.0
2009-04-20 12:10:00,6.81,6.81,6.79,6.8,306800.0,5.4898,5.4898,5.4737,5.4818,306800.0
2009-04-20 12:15:00,6.8,6.8,6.77,6.78,519200.0,5.4818,5.4818,5.4576,5.4656,519200.0
2009-04-20 12:20:00,6.78,6.79,6.77,6.77,231600.0,5.4656,5.4737,5.4576,5.4576,231600.0
2009-04-20 12:25:00,6.77,6.78,6.76,6.78,238800.0,5.4576,5.4656,5.4495,5.4656,238800.0
2009-04-20 12:30:00,6.78,6.8,6.78,6.8,195200.0,5.4656,5.4818,5.4656,5.4818,195200.0
2009-04-20 12:35:00,6.8,6.81,6.8,6.8,119600.0,5.4818,5.4898,5.4818,5.4818,119600.0
2009-04-20 12:40:00,6.8,6.83,6.8,6.83,80800.0,5.4818,5.5059,5.4818,5.5059,80800.0
2009-04-20 12:45:00,6.83,6.83,6.82,6.82,78800.0,5.5059,5.5059,5.4979,5.4979,78800.0
2009-04-20 12:50:00,6.82,6.82,6.81,6.82,59200.0,5.4979,5.4979,5.4898,5.4979,59200.0
2009-04-20 12:55:00,6.82,6.83,6.82,6.83,78800.0,5.4979,5.5059,5.4979,5.5059,78800.0
2009-04-20 13:00:00,6.83,6.83,6.82,6.83,144800.0,5.5059,5.5059,5.4979,5.5059,144800.0
2009-04-20 13:05:00,6.83,6.83,6.81,6.81,120800.0,5.5059,5.5059,5.4898,5.4898,120800.0
2009-04-20 13:10:00,6.81,6.81,6.8,6.81,270800.0,5.4898,5.4898,5.4818,5.4898,270800.0
2009-04-20 13:15:00,6.81,6.82,6.81,6.82,62000.0,5.4898,5.4979,5.4898,5.4979,62000.0
2009-04-20 13:20:00,6.82,6.82,6.82,6.82,38400.0,5.4979,5.4979,5.4979,5.4979,38400.0
2009-04-20 13:25:00,6.82,6.83,6.82,6.83,69600.0,5.4979,5.5059,5.4979,5.5059,69600.0
2009-04-20 13:30:00,6.83,6.83,6.82,6.83,122000.0,5.5059,5.5059,5.4979,5.5059,122000.0
2009-04-20 13:35:00,6.83,6.83,6.83,6.83,160000.0,5.5059,5.5059,5.5059,5.5059,160000.0
2009-04-20 13:40:00,6.83,6.85,6.83,6.84,292400.0,5.5059,5.5221,5.5059,5.514,292400.0
2009-04-20 13:45:00,6.85,6.85,6.84,6.85,171600.0,5.5221,5.5221,5.514,5.5221,171600.0
2009-04-20 13:50:00,6.84,6.85,6.84,6.85,195600.0,5.514,5.5221,5.514,5.5221,195600.0
2009-04-20 13:55:00,6.85,6.86,6.85,6.86,180000.0,5.5221,5.5301,5.5221,5.5301,180000.0
2009-04-20 14:00:00,6.86,6.86,6.83,6.85,178800.0,5.5301,5.5301,5.5059,5.5221,178800.0
2009-04-20 14:05:00,6.85,6.85,6.84,6.85,32000.0,5.5221,5.5221,5.514,5.5221,32000.0
2009-04-20 14:10:00,6.85,6.85,6.84,6.85,87600.0,5.5221,5.5221,5.514,5.5221,87600.0
2009-04-20 14:15:00,6.85,6.85,6.84,6.85,115600.0,5.5221,5.5221,5.514,5.5221,115600.0
2009-04-20 14:20:00,6.85,6.86,6.85,6.86,73200.0,5.5221,5.5301,5.5221,5.5301,73200.0
2009-04-20 14:25:00,6.86,6.86,6.85,6.85,672400.0,5.5301,5.5301,5.5221,5.5221,672400.0
2009-04-20 14:30:00,6.85,6.85,6.84,6.85,187600.0,5.5221,5.5221,5.514,5.5221,187600.0
2009-04-20 14:35:00,6.85,6.85,6.84,6.84,151200.0,5.5221,5.5221,5.514,5.514,151200.0
2009-04-20 14:40:00,6.84,6.86,6.84,6.86,325200.0,5.514,5.5301,5.514,5.5301,325200.0
2009-04-20 14:45:00,6.86,6.87,6.85,6.86,221600.0,5.5301,5.5382,5.5221,5.5301,221600.0
2009-04-20 14:50:00,6.86,6.87,6.85,6.85,504400.0,5.5301,5.5382,5.5221,5.5221,504400.0
2009-04-20 14:55:00,6.85,6.86,6.85,6.85,263200.0,5.5221,5.5301,5.5221,5.5221,263200.0
2009-04-20 15:00:00,6.85,6.86,6.84,6.85,322000.0,5.5221,5.5301,5.514,5.5221,322000.0
2009-04-20 15:05:00,6.85,6.87,6.84,6.86,229200.0,5.5221,5.5382,5.514,5.5301,229200.0
2009-04-20 15:10:00,6.87,6.87,6.86,6.87,219200.0,5.5382,5.5382,5.5301,5.5382,219200.0
2009-04-20 15:15:00,6.87,6.87,6.85,6.85,230800.0,5.5382,5.5382,5.5221,5.5221,230800.0
2009-04-20 15:20:00,6.85,6.86,6.84,6.84,287200.0,5.5221,5.5301,5.514,5.514,287200.0
2009-04-20 15:25:00,6.85,6.85,6.81,6.81,1809200.0,5.5221,5.5221,5.4898,5.4898,1809200.0
2009-04-20 15:30:00,6.81,6.86,6.81,6.86,563600.0,5.4898,5.5301,5.4898,5.5301,563600.0
2009-04-20 15:35:00,6.86,6.87,6.83,6.83,437600.0,5.5301,5.5382,5.5059,5.5059,437600.0
2009-04-20 15:40:00,6.83,6.87,6.82,6.86,860000.0,5.5059,5.5382,5.4979,5.5301,860000.0
2009-04-20 15:45:00,6.86,6.88,6.84,6.85,772800.0,5.5301,5.5462,5.514,5.5221,772800.0
2009-04-20 15:50:00,6.85,6.85,6.83,6.83,678800.0,5.5221,5.5221,5.5059,5.5059,678800.0
2009-04-20 15:55:00,6.83,6.84,6.82,6.83,791600.0,5.5059,5.514,5.4979,5.5059,791600.0
2009-04-21 09:30:00,6.81,6.85,6.78,6.84,347600.0,5.4898,5.5221,5.4656,5.514,347600.0
2009-04-21 09:35:00,6.84,6.87,6.82,6.87,240400.0,5.514,5.5382,5.4979,5.5382,240400.0
2009-04-21 09:40:00,6.86,6.9,6.85,6.86,274000.0,5.5301,5.5624,5.5221,5.5301,274000.0
2009-04-21 09:45:00,6.87,6.92,6.86,6.88,218000.0,5.5382,5.5785,5.5301,5.5462,218000.0
2009-04-21 09:50:00,6.88,6.95,6.88,6.93,511200.0,5.5462,5.6027,5.5462,5.5866,511200.0
2009-04-21 09:55:00,6.93,6.95,6.92,6.95,411200.0,5.5866,5.6027,5.5785,5.6027,411200.0
2009-04-21 10:00:00,6.95,6.95,6.88,6.91,276000.0,5.6027,5.6027,5.5462,5.5704,276000.0
2009-04-21 10:05:00,6.9,6.92,6.9,6.92,173600.0,5.5624,5.5785,5.5624,5.5785,173600.0
2009-04-21 10:10:00,6.92,6.92,6.9,6.9,201200.0,5.5785,5.5785,5.5624,5.5624,201200.0
2009-04-21 10:15:00,6.9,6.9,6.88,6.88,141200.0,5.5624,5.5624,5.5462,5.5462,141200.0
2009-04-21 10:20:00,6.88,6.89,6.86,6.89,212400.0,5.5462,5.5543,5.5301,5.5543,212400.0
2009-04-21 10:25:00,6.89,6.9,6.88,6.89,239200.0,5.5543,5.5624,5.5462,5.5543,239200.0
2009-04-21 10:30:00,6.89,6.89,6.88,6.89,765600.0,5.5543,5.5543,5.5462,5.5543,765600.0
2009-04-21 10:35:00,6.89,6.93,6.89,6.92,1120800.0,5.5543,5.5866,5.5543,5.5785,1120800.0
2009-04-21 10:40:00,6.91,6.91,6.89,6.91,228000.0,5.5704,5.5704,5.5543,5.5704,228000.0
2009-04-21 10:45:00,6.91,6.92,6.88,6.89,1121200.0,5.5704,5.5785,5.5462,5.5543,1121200.0
2009-04-21 10:50:00,6.89,6.9,6.88,6.9,281600.0,5.5543,5.5624,5.5462,5.5624,281600.0
2009-04-21 10:55:00,6.9,6.92,6.89,6.91,180400.0,5.5624,5.5785,5.5543,5.5704,180400.0
2009-04-21 11:00:00,6.92,6.92,6.9,6.91,110000.0,5.5785,5.5785,5.5624,5.5704,110000.0
2009-04-21 11:05:00,6.91,6.93,6.9,6.92,197600.0,5.5704,5.5866,5.5624,5.5785,197600.0
2009-04-21 11:10:00,6.92,6.94,6.92,6.94,251600.0,5.5785,5.5946,5.5785,5.5946,251600.0
2009-04-21 11:15:00,6.94,6.97,6.93,6.95,270000.0,5.5946,5.6188,5.5866,5.6027,270000.0
2009-04-21 11:20:00,6.94,6.97,6.92,6.94,307600.0,5.5946,5.6188,5.5785,5.5946,307600.0
2009-04-21 11:25:00,6.95,6.97,6.95,6.95,209200.0,5.6027,5.6188,5.6027,5.6027,209200.0
2009-04-21 11:30:00,6.95,6.95,6.95,6.95,65200.0,5.6027,5.6027,5.6027,5.6027,65200.0
2009-04-21 11:35:00,6.95,6.95,6.94,6.94,138000.0,5.6027,5.6027,5.5946,5.5946,138000.0
2009-04-21 11:40:00,6.94,6.94,6.93,6.94,94800.0,5.5946,5.5946,5.5866,5.5946,94800.0
2009-04-21 11:45:00,6.94,6.96,6.94,6.96,105200.0,5.5946,5.6107,5.5946,5.6107,105200.0
2009-04-21 11:50:00,6.96,6.96,6.94,6.95,160800.0,5.6107,5.6107,5.5946,5.6027,160800.0
2009-04-21 11:55:00,6.95,6.97,6.94,6.97,131200.0,5.6027,5.6188,5.5946,5.6188,131200.0
2009-04-21 12:00:00,6.97,6.98,6.97,6.97,118400.0,5.6188,5.6269,5.6188,5.6188,118400.0
2009-04-21 12:05:00,6.97,6.98,6.96,6.97,46800.0,5.6188,5.6269,5.6107,5.6188,46800.0
2009-04-21 12:10:00,6.97,6.97,6.95,6.96,96000.0,5.6188,5.6188,5.6027,5.6107,96000.0
2009-04-21 12:15:00,6.96,6.97,6.96,6.97,140800.0,5.6107,5.6188,5.6107,5.6188,140800.0
2009-04-21 12:20:00,6.97,6.98,6.96,6.98,162000.0,5.6188,5.6269,5.6107,5.6269,162000.0
2009-04-21 12:25:00,6.98,6.99,6.96,6.96,158000.0,5.6269,5.6349,5.6107,5.6107,158000.0
2009-04-21 12:30:00,6.96,6.96,6.93,6.93,215200.0,5.6107,5.6107,5.5866,5.5866,215200.0
2009-04-21 12:35:00,6.93,6.94,6.91,6.92,312000.0,5.5866,5.5946,5.5704,5.5785,312000.0
2009-04-21 12:40:00,6.92,6.94,6.92,6.93,149200.0,5.5785,5.5946,5.5785,5.5866,149200.0
2009-04-21 12:45:00,6.93,6.93,6.92,6.93,180000.0,5.5866,5.5866,5.5785,5.5866,180000.0
2009-04-21 12:50:00,6.93,6.94,6.93,6.93,146400.0,5.5866,5.5946,5.5866,5.5866,146400.0
2009-04-21 12:55:00,6.93,6.93,6.92,6.92,140000.0,5.5866,5.5866,5.5785,5.5785,140000.0
2009-04-21 13:00:00,6.92,6.93,6.92,6.93,227200.0,5.5785,5.5866,5.5785,5.5866,227200.0
2009-04-21 13:05:00,6.93,6.93,6.93,6.93,108000.0,5.5866,5.5866,5.5866,5.5866,108000.0
2009-04-21 13:10:00,6.93,6.95,6.93,6.95,122400.0,5.5866,5.6027,5.5866,5.6027,122400.0
2009-04-21 13:15:00,6.94,6.95,6.92,6.93,577200.0,5.5946,5.6027,5.5785,5.5866,577200.0
2009-04-21 13:20:00,6.93,6.93,6.93,6.93,145600.0,5.5866,5.5866,5.5866,5.5866,145600.0
2009-04-21 13:25:00,6.93,6.94,6.93,6.93,100000.0,5.5866,5.5946,5.5866,5.5866,100000.0
2009-04-21 13:30:00,6.93,6.95,6.93,6.94,175200.0,5.5866,5.6027,5.5866,5.5946,175200.0
2009-04-21 13:35:00,6.94,6.95,6.93,6.93,96000.0,5.5946,5.6027,5.5866,5.5866,96000.0
2009-04-21 13:40:00,6.94,6.95,6.93,6.94,159200.0,5.5946,5.6027,5.5866,5.5946,159200.0
2009-04-21 13:45:00,6.93,6.95,6.93,6.94,118400.0,5.5866,5.6027,5.5866,5.5946,118400.0
2009-04-21 13:50:00,6.94,6.94,6.93,6.93,87600.0,5.5946,5.5946,5.5866,5.5866,87600.0
2009-04-21 13:55:00,6.94,6.94,6.93,6.93,114400.0,5.5946,5.5946,5.5866,5.5866,114400.0
2009-04-21 14:00:00,6.93,6.96,6.93,6.94,180000.0,5.5866,5.6107,5.5866,5.5946,180000.0
2009-04-21 14:05:00,6.94,6.94,6.93,6.93,130400.0,5.5946,5.5946,5.5866,5.5866,130400.0
2009-04-21 14:10:00,6.93,6.94,6.92,6.92,130800.0,5.5866,5.5946,5.5785,5.5785,130800.0
2009-04-21 14:15:00,6.92,6.92,6.91,6.92,340800.0,5.5785,5.5785,5.5704,5.5785,340800.0
2009-04-21 14:20:00,6.92,6.92,6.9,6.91,274000.0,5.5785,5.5785,5.5624,5.5704,274000.0
2009-04-21 14:25:00,6.91,6.92,6.9,6.91,640000.0,5.5704,5.5785,5.5624,5.5704,640000.0
2009-04-21 14:30:00,6.91,6.92,6.91,6.92,310400.0,5.5704,5.5785,5.5704,5.5785,310400.0
2009-04-21 14:35:00,6.92,6.93,6.91,6.92,248000.0,5.5785,5.5866,5.5704,5.5785,248000.0
2009-04-21 14:40:00,6.92,6.95,6.92,6.95,247600.0,5.5785,5.6027,5.5785,5.6027,247600.0
2009-04-21 14:45:00,6.95,6.96,6.93,6.93,178000.0,5.6027,5.6107,5.5866,5.5866,178000.0
2009-04-21 14:50:00,6.93,6.94,6.91,6.93,301200.0,5.5866,5.5946,5.5704,5.5866,301200.0
2009-04-21 14:55:00,6.93,6.94,6.93,6.93,115600.0,5.5866,5.5946,5.5866,5.5866,115600.0
2009-04-21 15:00:00,6.93,6.97,6.92,6.96,288400.0,5.5866,5.6188,5.5785,5.6107,288400.0
2009-04-21 15:05:00,6.96,7.0,6.95,7.0,343200.0,5.6107,5.643,5.6027,5.643,343200.0
2009-04-21 15:10:00,7.0,7.04,7.0,7.04,740400.0,5.643,5.6752,5.643,5.6752,740400.0
2009-04-21 15:15:00,7.04,7.07,7.04,7.06,498800.0,5.6752,5.6994,5.6752,5.6914,498800.0
2009-04-21 15:20:00,7.06,7.06,7.02,7.03,470000.0,5.6914,5.6914,5.6591,5.6672,470000.0
2009-04-21 15:25:00,7.03,7.05,7.02,7.02,297200.0,5.6672,5.6833,5.6591,5.6591,297200.0
2009-04-21 15:30:00,7.02,7.03,7.0,7.02,396800.0,5.6591,5.6672,5.643,5.6591,396800.0
2009-04-21 15:35:00,7.02,7.04,6.99,7.04,696000.0,5.6591,5.6752,5.6349,5.6752,696000.0
2009-04-21 15:40:00,7.04,7.05,7.01,7.02,855200.0,5.6752,5.6833,5.651,5.6591,855200.0
2009-04-21 15:45:00,7.02,7.04,7.01,7.02,604000.0,5.6591,5.6752,5.651,5.6591,604000.0
2009-04-21 15:50:00,7.02,7.04,7.01,7.03,560000.0,5.6591,5.6752,5.651,5.6672,560000.0
2009-04-21 15:55:00,7.03,7.03,7.02,7.02,581600.0,5.6672,5.6672,5.6591,5.6591,581600.0
2009-04-22 09:30:00,6.98,7.01,6.94,7.0,149600.0,5.6269,5.651,5.5946,5.643,149600.0
2009-04-22 09:35:00,7.01,7.08,7.01,7.06,275600.0,5.651,5.7075,5.651,5.6914,275600.0
2009-04-22 09:40:00,7.06,7.09,7.0,7.02,287600.0,5.6914,5.7155,5.643,5.6591,287600.0
2009-04-22 09:45:00,7.02,7.04,6.99,7.0,182000.0,5.6591,5.6752,5.6349,5.643,182000.0
2009-04-22 09:50:00,7.0,7.04,6.99,7.02,170400.0,5.643,5.6752,5.6349,5.6591,170400.0
2009-04-22 09:55:00,7.02,7.05,7.02,7.03,187200.0,5.6591,5.6833,5.6591,5.6672,187200.0
2009-04-22 10:00:00,7.03,7.07,7.03,7.05,462400.0,5.6672,5.6994,5.6672,5.6833,462400.0
2009-04-22 10:05:00,7.05,7.07,7.04,7.07,471600.0,5.6833,5.6994,5.6752,5.6994,471600.0
2009-04-22 10:10:00,7.06,7.09,7.05,7.08,647600.0,5.6914,5.7155,5.6833,5.7075,647600.0
2009-04-22 10:15:00,7.08,7.09,7.06,7.07,376400.0,5.7075,5.7155,5.6914,5.6994,376400.0
2009-04-22 10:20:00,7.07,7.1,7.06,7.09,276800.0,5.6994,5.7236,5.6914,5.7155,276800.0
2009-04-22 10:25:00,7.1,7.13,7.09,7.12,190800.0,5.7236,5.7478,5.7155,5.7397,190800.0
2009-04-22 10:30:00,7.12,7.14,7.09,7.1,216400.0,5.7397,5.7558,5.7155,5.7236,216400.0
2009-04-22 10:35:00,7.1,7.15,7.1,7.13,300000.0,5.7236,5.7639,5.7236,5.7478,300000.0
2009-04-22 10:40:00,7.13,7.17,7.13,7.15,193200.0,5.7478,5.78,5.7478,5.7639,193200.0
2009-04-22 10:45:00,7.15,7.18,7.15,7.16,105200.0,5.7639,5.7881,5.7639,5.772,105200.0
2009-04-22 10:50:00,7.16,7.17,7.14,7.16,162800.0,5.772,5.78,5.7558,5.772,162800.0
2009-04-22 10:55:00,7.16,7.2,7.16,7.16,220400.0,5.772,5.8042,5.772,5.772,220400.0
2009-04-22 11:00:00,7.16,7.18,7.16,7.17,214400.0,5.772,5.7881,5.772,5.78,214400.0
2009-04-22 11:05:00,7.17,7.18,7.16,7.17,114400.0,5.78,5.7881,5.772,5.78,114400.0
2009-04-22 11:10:00,7.17,7.18,7.16,7.17,51200.0,5.78,5.7881,5.772,5.78,51200.0
2009-04-22 11:15:00,7.17,7.18,7.17,7.18,74800.0,5.78,5.7881,5.78,5.7881,74800.0
2009-04-22 11:20:00,7.17,7.18,7.17,7.18,179200.0,5.78,5.7881,5.78,5.7881,179200.0
2009-04-22 11:25:00,7.18,7.18,7.17,7.18,427200.0,5.7881,5.7881,5.78,5.7881,427200.0
2009-04-22 11:30:00,7.18,7.19,7.17,7.19,1181200.0,5.7881,5.7962,5.78,5.7962,1181200.0
2009-04-22 11:35:00,7.19,7.24,7.19,7.23,446400.0,5.7962,5.8365,5.7962,5.8284,446400.0
2009-04-22 11:40:00,7.23,7.27,7.23,7.25,449200.0,5.8284,5.8606,5.8284,5.8445,449200.0
2009-04-22 11:45:00,7.25,7.29,7.25,7.29,333200.0,5.8445,5.8768,5.8445,5.8768,333200.0
2009-04-22 11:50:00,7.29,7.29,7.26,7.26,202800.0,5.8768,5.8768,5.8526,5.8526,202800.0
2009-04-22 11:55:00,7.26,7.26,7.23,7.23,135600.0,5.8526,5.8526,5.8284,5.8284,135600.0
2009-04-22 12:00:00,7.23,7.25,7.23,7.25,133200.0,5.8284,5.8445,5.8284,5.8445,133200.0
2009-04-22 12:05:00,7.25,7.25,7.22,7.24,285600.0,5.8445,5.8445,5.8203,5.8365,285600.0
2009-04-22 12:10:00,7.23,7.23,7.22,7.22,136400.0,5.8284,5.8284,5.8203,5.8203,136400.0
2009-04-22 12:15:00,7.22,7.23,7.21,7.21,60800.0,5.8203,5.8284,5.8123,5.8123,60800.0
2009-04-22 12:20:00,7.2,7.21,7.19,7.2,105600.0,5.8042,5.8123,5.7962,5.8042,105600.0
2009-04-22 12:25:00,7.2,7.2,7.13,7.13,283600.0,5.8042,5.8042,5.7478,5.7478,283600.0
2009-04-22 12:30:00,7.13,7.14,7.13,7.13,174400.0,5.7478,5.7558,5.7478,5.7478,174400.0
2009-04-22 12:35:00,7.13,7.13,7.1,7.11,191600.0,5.7478,5.7478,5.7236,5.7317,191600.0
2009-04-22 12:40:00,7.11,7.11,7.07,7.08,196800.0,5.7317,5.7317,5.6994,5.7075,196800.0
2009-04-22 12:45:00,7.07,7.07,7.03,7.05,265200.0,5.6994,5.6994,5.6672,5.6833,265200.0
2009-04-22 12:50:00,7.05,7.06,7.03,7.03,287600.0,5.6833,5.6914,5.6672,5.6672,287600.0
2009-04-22 12:55:00,7.04,7.06,7.04,7.05,190800.0,5.6752,5.6914,5.6752,5.6833,190800.0
2009-04-22 13:00:00,7.04,7.06,7.03,7.05,263600.0,5.6752,5.6914,5.6672,5.6833,263600.0
2009-04-22 13:05:00,7.05,7.05,7.02,7.04,312400.0,5.6833,5.6833,5.6591,5.6752,312400.0
2009-04-22 13:10:00,7.04,7.04,7.0,7.02,373200.0,5.6752,5.6752,5.643,5.6591,373200.0
2009-04-22 13:15:00,7.03,7.05,7.02,7.04,480000.0,5.6672,5.6833,5.6591,5.6752,480000.0
2009-04-22 13:20:00,7.04,7.07,7.04,7.04,224800.0,5.6752,5.6994,5.6752,5.6752,224800.0
2009-04-22 13:25:00,7.04,7.06,7.03,7.04,308400.0,5.6752,5.6914,5.6672,5.6752,308400.0
2009-04-22 13:30:00,7.04,7.08,7.04,7.08,172000.0,5.6752,5.7075,5.6752,5.7075,172000.0
2009-04-22 13:35:00,7.08,7.1,7.06,7.08,145600.0,5.7075,5.7236,5.6914,5.7075,145600.0
2009-04-22 13:40:00,7.08,7.1,7.08,7.1,118400.0,5.7075,5.7236,5.7075,5.7236,118400.0
2009-04-22 13:45:00,7.1,7.13,7.09,7.12,394000.0,5.7236,5.7478,5.7155,5.7397,394000.0
2009-04-22 13:50:00,7.12,7.13,7.11,7.12,115200.0,5.7397,5.7478,5.7317,5.7397,115200.0
2009-04-22 13:55:00,7.12,7.12,7.1,7.1,149200.0,5.7397,5.7397,5.7236,5.7236,149200.0
2009-04-22 14:00:00,7.1,7.12,7.09,7.09,336000.0,5.7236,5.7397,5.7155,5.7155,336000.0
2009-04-22 14:05:00,7.09,7.11,7.08,7.09,350800.0,5.7155,5.7317,5.7075,5.7155,350800.0
2009-04-22 14:10:00,7.09,7.12,7.09,7.11,224400.0,5.7155,5.7397,5.7155,5.7317,224400.0
2009-04-22 14:15:00,7.11,7.14,7.11,7.14,567600.0,5.7317,5.7558,5.7317,5.7558,567600.0
2009-04-22 14:20:00,7.14,7.15,7.14,7.14,116400.0,5.7558,5.7639,5.7558,5.7558,116400.0
2009-04-22 14:25:00,7.14,7.16,7.14,7.16,269600.0,5.7558,5.772,5.7558,5.772,269600.0
2009-04-22 14:30:00,7.16,7.19,7.15,7.15,362400.0,5.772,5.7962,5.7639,5.7639,362400.0
2009-04-22 14:35:00,7.15,7.17,7.14,7.16,170400.0,5.7639,5.78,5.7558,5.772,170400.0
2009-04-22 14:40:00,7.16,7.18,7.16,7.17,235600.0,5.772,5.7881,5.772,5.78,235600.0
2009-04-22 14:45:00,7.17,7.18,7.15,7.15,370400.0,5.78,5.7881,5.7639,5.7639,370400.0
2009-04-22 14:50:00,7.15,7.16,7.13,7.13,681600.0,5.7639,5.772,5.7478,5.7478,681600.0
2009-04-22 14:55:00,7.13,7.13,7.07,7.08,700800.0,5.7478,5.7478,5.6994,5.7075,700800.0
2009-04-22 15:00:00,7.08,7.12,7.08,7.11,444400.0,5.7075,5.7397,5.7075,5.7317,444400.0
2009-04-22 15:05:00,7.11,7.12,7.09,7.09,323200.0,5.7317,5.7397,5.7155,5.7155,323200.0
2009-04-22 15:10:00,7.1,7.11,7.08,7.1,682400.0,5.7236,5.7317,5.7075,5.7236,682400.0
2009-04-22 15:15:00,7.1,7.11,7.03,7.04,537600.0,5.7236,5.7317,5.6672,5.6752,537600.0
2009-04-22 15:20:00,7.04,7.05,7.02,7.04,939600.0,5.6752,5.6833,5.6591,5.6752,939600.0
2009-04-22 15:25:00,7.04,7.06,7.02,7.06,367200.0,5.6752,5.6914,5.6591,5.6914,367200.0
2009-04-22 15:30:00,7.06,7.07,7.03,7.06,630400.0,5.6914,5.6994,5.6672,5.6914,630400.0
2009-04-22 15:35:00,7.07,7.08,7.0,7.03,593600.0,5.6994,5.7075,5.643,5.6672,593600.0
2009-04-22 15:40:00,7.03,7.05,7.0,7.0,990000.0,5.6672,5.6833,5.643,5.643,990000.0
2009-04-22 15:45:00,7.0,7.01,6.98,7.01,1068400.0,5.643,5.651,5.6269,5.651,1068400.0
2009-04-22 15:50:00,7.0,7.02,6.97,6.98,650400.0,5.643,5.6591,5.6188,5.6269,650400.0
2009-04-22 15:55:00,6.98,6.98,6.94,6.95,667600.0,5.6269,5.6269,5.5946,5.6027,667600.0
2009-04-23 09:30:00,6.95,6.97,6.88,6.89,271200.0,5.6027,5.6188,5.5462,5.5543,271200.0
2009-04-23 09:35:00,6.89,6.91,6.84,6.88,284800.0,5.5543,5.5704,5.514,5.5462,284800.0
2009-04-23 09:40:00,6.89,7.0,6.85,6.97,384400.0,5.5543,5.643,5.5221,5.6188,384400.0
2009-04-23 09:45:00,6.97,7.01,6.93,6.94,341600.0,5.6188,5.651,5.5866,5.5946,341600.0
2009-04-23 09:50:00,6.94,6.95,6.92,6.93,246000.0,5.5946,5.6027,5.5785,5.5866,246000.0
2009-04-23 09:55:00,6.92,6.93,6.87,6.87,196800.0,5.5785,5.5866,5.5382,5.5382,196800.0
2009-04-23 10:00:00,6.87,6.87,6.8,6.81,410400.0,5.5382,5.5382,5.4818,5.4898,410400.0
2009-04-23 10:05:00,6.81,6.87,6.81,6.85,308400.0,5.4898,5.5382,5.4898,5.5221,308400.0
2009-04-23 10:10:00,6.85,6.9,6.85,6.86,171200.0,5.5221,5.5624,5.5221,5.5301,171200.0
2009-04-23 10:15:00,6.86,6.9,6.84,6.89,152800.0,5.5301,5.5624,5.514,5.5543,152800.0
2009-04-23 10:20:00,6.89,6.89,6.8,6.83,883200.0,5.5543,5.5543,5.4818,5.5059,883200.0
2009-04-23 10:25:00,6.83,6.86,6.83,6.85,212800.0,5.5059,5.5301,5.5059,5.5221,212800.0
2009-04-23 10:30:00,6.85,6.85,6.82,6.83,570800.0,5.5221,5.5221,5.4979,5.5059,570800.0
2009-04-23 10:35:00,6.83,6.86,6.83,6.85,574000.0,5.5059,5.5301,5.5059,5.5221,574000.0
2009-04-23 10:40:00,6.85,6.85,6.81,6.81,388800.0,5.5221,5.5221,5.4898,5.4898,388800.0
2009-04-23 10:45:00,6.81,6.83,6.8,6.82,432800.0,5.4898,5.5059,5.4818,5.4979,432800.0
2009-04-23 10:50:00,6.82,6.82,6.8,6.8,536800.0,5.4979,5.4979,5.4818,5.4818,536800.0
2009-04-23 10:55:00,6.8,6.81,6.78,6.79,388000.0,5.4818,5.4898,5.4656,5.4737,388000.0
2009-04-23 11:00:00,6.79,6.79,6.75,6.77,354400.0,5.4737,5.4737,5.4414,5.4576,354400.0
2009-04-23 11:05:00,6.77,6.78,6.75,6.75,172000.0,5.4576,5.4656,5.4414,5.4414,172000.0
2009-04-23 11:10:00,6.75,6.75,6.7,6.71,282000.0,5.4414,5.4414,5.4011,5.4092,282000.0
2009-04-23 11:15:00,6.71,6.71,6.69,6.7,160000.0,5.4092,5.4092,5.3931,5.4011,160000.0
2009-04-23 11:20:00,6.7,6.75,6.7,6.73,171200.0,5.4011,5.4414,5.4011,5.4253,171200.0
2009-04-23 11:25:00,6.73,6.74,6.72,6.74,154800.0,5.4253,5.4334,5.4173,5.4334,154800.0
2009-04-23 11:30:00,6.74,6.74,6.71,6.72,195600.0,5.4334,5.4334,5.4092,5.4173,195600.0
2009-04-23 11:35:00,6.73,6.75,6.72,6.75,149200.0,5.4253,5.4414,5.4173,5.4414,149200.0
2009-04-23 11:40:00,6.75,6.77,6.75,6.76,132000.0,5.4414,5.4576,5.4414,5.4495,132000.0
2009-04-23 11:45:00,6.76,6.77,6.76,6.76,144800.0,5.4495,5.4576,5.4495,5.4495,144800.0
2009-04-23 11:50:00,6.76,6.77,6.75,6.76,202400.0,5.4495,5.4576,5.4414,5.4495,202400.0
2009-04-23 11:55:00,6.76,6.76,6.73,6.74,148400.0,5.4495,5.4495,5.4253,5.4334,148400.0
2009-04-23 12:00:00,6.74,6.75,6.72,6.74,102800.0,5.4334,5.4414,5.4173,5.4334,102800.0
2009-04-23 12:05:00,6.74,6.76,6.73,6.75,96400.0,5.4334,5.4495,5.4253,5.4414,96400.0
2009-04-23 12:10:00,6.75,6.79,6.75,6.78,203200.0,5.4414,5.4737,5.4414,5.4656,203200.0
2009-04-23 12:15:00,6.78,6.81,6.78,6.81,100000.0,5.4656,5.4898,5.4656,5.4898,100000.0
2009-04-23 12:20:00,6.81,6.82,6.81,6.81,47200.0,5.4898,5.4979,5.4898,5.4898,47200.0
2009-04-23 12:25:00,6.81,6.84,6.81,6.84,340400.0,5.4898,5.514,5.4898,5.514,340400.0
2009-04-23 12:30:00,6.83,6.83,6.79,6.79,89600.0,5.5059,5.5059,5.4737,5.4737,89600.0
2009-04-23 12:35:00,6.79,6.81,6.79,6.81,102000.0,5.4737,5.4898,5.4737,5.4898,102000.0
2009-04-23 12:40:00,6.82,6.84,6.81,6.83,225200.0,5.4979,5.514,5.4898,5.5059,225200.0
2009-04-23 12:45:00,6.83,6.83,6.83,6.83,388400.0,5.5059,5.5059,5.5059,5.5059,388400.0
2009-04-23 12:50:00,6.83,6.84,6.83,6.83,86800.0,5.5059,5.514,5.5059,5.5059,86800.0
2009-04-23 12:55:00,6.83,6.84,6.83,6.83,345200.0,5.5059,5.514,5.5059,5.5059,345200.0
2009-04-23 13:00:00,6.83,6.85,6.83,6.84,1778400.0,5.5059,5.5221,5.5059,5.514,1778400.0
2009-04-23 13:05:00,6.84,6.84,6.83,6.84,127600.0,5.514,5.514,5.5059,5.514,127600.0
2009-04-23 13:10:00,6.84,6.85,6.83,6.84,149200.0,5.514,5.5221,5.5059,5.514,149200.0
2009-04-23 13:15:00,6.84,6.85,6.83,6.85,88000.0,5.514,5.5221,5.5059,5.5221,88000.0
2009-04-23 13:20:00,6.84,6.85,6.84,6.85,87200.0,5.514,5.5221,5.514,5.5221,87200.0
2009-04-23 13:25:00,6.85,6.88,6.84,6.85,258800.0,5.5221,5.5462,5.514,5.5221,258800.0
2009-04-23 13:30:00,6.85,6.85,6.83,6.84,138000.0,5.5221,5.5221,5.5059,5.514,138000.0
2009-04-23 13:35:00,6.84,6.86,6.84,6.85,108400.0,5.514,5.5301,5.514,5.5221,108400.0
2009-04-23 13:40:00,6.84,6.85,6.83,6.84,105600.0,5.514,5.5221,5.5059,5.514,105600.0
2009-04-23 13:45:00,6.84,6.84,6.82,6.83,136000.0,5.514,5.514,5.4979,5.5059,136000.0
2009-04-23 13:50:00,6.83,6.83,6.81,6.83,499600.0,5.5059,5.5059,5.4898,5.5059,499600.0
2009-04-23 13:55:00,6.83,6.85,6.83,6.84,94000.0,5.5059,5.5221,5.5059,5.514,94000.0
2009-04-23 14:00:00,6.84,6.84,6.8,6.82,195600.0,5.514,5.514,5.4818,5.4979,195600.0
2009-04-23 14:05:00,6.82,6.82,6.8,6.8,75200.0,5.4979,5.4979,5.4818,5.4818,75200.0
2009-04-23 14:10:00,6.8,6.8,6.77,6.79,182000.0,5.4818,5.4818,5.4576,5.4737,182000.0
2009-04-23 14:15:00,6.79,6.81,6.78,6.81,94400.0,5.4737,5.4898,5.4656,5.4898,94400.0
2009-04-23 14:20:00,6.8,6.81,6.8,6.8,68800.0,5.4818,5.4898,5.4818,5.4818,68800.0
2009-04-23 14:25:00,6.8,6.84,6.8,6.83,115600.0,5.4818,5.514,5.4818,5.5059,115600.0
2009-04-23 14:30:00,6.83,6.84,6.82,6.83,106400.0,5.5059,5.514,5.4979,5.5059,106400.0
2009-04-23 14:35:00,6.83,6.86,6.82,6.86,118800.0,5.5059,5.5301,5.4979,5.5301,118800.0
2009-04-23 14:40:00,6.86,6.86,6.84,6.85,146000.0,5.5301,5.5301,5.514,5.5221,146000.0
2009-04-23 14:45:00,6.85,6.86,6.85,6.86,125600.0,5.5221,5.5301,5.5221,5.5301,125600.0
2009-04-23 14:50:00,6.85,6.86,6.84,6.84,150000.0,5.5221,5.5301,5.514,5.514,150000.0
2009-04-23 14:55:00,6.84,6.84,6.8,6.81,292400.0,5.514,5.514,5.4818,5.4898,292400.0
2009-04-23 15:00:00,6.81,6.82,6.78,6.81,337200.0,5.4898,5.4979,5.4656,5.4898,337200.0
2009-04-23 15:05:00,6.82,6.82,6.8,6.81,185200.0,5.4979,5.4979,5.4818,5.4898,185200.0
2009-04-23 15:10:00,6.81,6.82,6.78,6.81,392000.0,5.4898,5.4979,5.4656,5.4898,392000.0
2009-04-23 15:15:00,6.81,6.82,6.8,6.8,259200.0,5.4898,5.4979,5.4818,5.4818,259200.0
2009-04-23 15:20:00,6.81,6.82,6.78,6.82,397600.0,5.4898,5.4979,5.4656,5.4979,397600.0
2009-04-23 15:25:00,6.82,6.83,6.81,6.82,253600.0,5.4979,5.5059,5.4898,5.4979,253600.0
2009-04-23 15:30:00,6.82,6.84,6.79,6.81,344800.0,5.4979,5.514,5.4737,5.4898,344800.0
2009-04-23 15:35:00,6.82,6.83,6.8,6.83,390000.0,5.4979,5.5059,5.4818,5.5059,390000.0
2009-04-23 15:40:00,6.83,6.88,6.83,6.87,565600.0,5.5059,5.5462,5.5059,5.5382,565600.0
2009-04-23 15:45:00,6.87,6.89,6.84,6.88,472400.0,5.5382,5.5543,5.514,5.5462,472400.0
2009-04-23 15:50:00,6.88,6.91,6.87,6.9,462000.0,5.5462,5.5704,5.5382,5.5624,462000.0
2009-04-23 15:55:00,6.89,6.9,6.86,6.89,895600.0,5.5543,5.5624,5.5301,5.5543,895600.0
2009-04-24 09:30:00,6.96,7.01,6.95,6.95,501200.0,5.6107,5.651,5.6027,5.6027,501200.0
2009-04-24 09:35:00,6.96,6.97,6.91,6.91,302000.0,5.6107,5.6188,5.5704,5.5704,302000.0
2009-04-24 09:40:00,6.9,6.97,6.89,6.96,331600.0,5.5624,5.6188,5.5543,5.6107,331600.0
2009-04-24 09:45:00,6.97,6.97,6.93,6.94,329200.0,5.6188,5.6188,5.5866,5.5946,329200.0
2009-04-24 09:50:00,6.94,7.0,6.94,6.98,483200.0,5.5946,5.643,5.5946,5.6269,483200.0
2009-04-24 09:55:00,6.98,7.06,6.97,7.06,428400.0,5.6269,5.6914,5.6188,5.6914,428400.0
2009-04-24 10:00:00,7.07,7.09,7.06,7.07,509200.0,5.6994,5.7155,5.6914,5.6994,509200.0
2009-04-24 10:05:00,7.07,7.09,7.04,7.04,483200.0,5.6994,5.7155,5.6752,5.6752,483200.0
2009-04-24 10:10:00,7.04,7.05,6.99,7.0,410000.0,5.6752,5.6833,5.6349,5.643,410000.0
2009-04-24 10:15:00,7.0,7.01,6.97,6.99,372400.0,5.643,5.651,5.6188,5.6349,372400.0
2009-04-24 10:20:00,6.99,7.01,6.97,6.98,206400.0,5.6349,5.651,5.6188,5.6269,206400.0
2009-04-24 10:25:00,6.98,7.0,6.96,6.98,400800.0,5.6269,5.643,5.6107,5.6269,400800.0
2009-04-24 10:30:00,6.98,7.01,6.97,7.0,168800.0,5.6269,5.651,5.6188,5.643,168800.0
2009-04-24 10:35:00,7.0,7.04,6.99,7.02,212800.0,5.643,5.6752,5.6349,5.6591,212800.0
2009-04-24 10:40:00,7.02,7.03,6.99,6.99,189200.0,5.6591,5.6672,5.6349,5.6349,189200.0
2009-04-24 10:45:00,6.98,7.01,6.98,6.99,206000.0,5.6269,5.651,5.6269,5.6349,206000.0
2009-04-24 10:50:00,6.99,7.0,6.98,6.98,97200.0,5.6349,5.643,5.6269,5.6269,97200.0
2009-04-24 10:55:00,6.97,7.0,6.97,6.98,117600.0,5.6188,5.643,5.6188,5.6269,117600.0
2009-04-24 11:00:00,6.98,7.0,6.98,6.98,86000.0,5.6269,5.643,5.6269,5.6269,86000.0
2009-04-24 11:05:00,6.98,7.01,6.96,7.0,416000.0,5.6269,5.651,5.6107,5.643,416000.0
2009-04-24 11:10:00,7.0,7.02,6.99,7.01,96000.0,5.643,5.6591,5.6349,5.651,96000.0
2009-04-24 11:15:00,7.01,7.02,7.0,7.01,162400.0,5.651,5.6591,5.643,5.651,162400.0
2009-04-24 11:20:00,7.01,7.04,7.01,7.03,164800.0,5.651,5.6752,5.651,5.6672,164800.0
2009-04-24 11:25:00,7.04,7.06,7.03,7.06,104400.0,5.6752,5.6914,5.6672,5.6914,104400.0
2009-04-24 11:30:00,7.06,7.06,7.05,7.06,157200.0,5.6914,5.6914,5.6833,5.6914,157200.0
2009-04-24 11:35:00,7.05,7.06,7.04,7.04,46000.0,5.6833,5.6914,5.6752,5.6752,46000.0
2009-04-24 11:40:00,7.04,7.05,7.03,7.05,65200.0,5.6752,5.6833,5.6672,5.6833,65200.0
2009-04-24 11:45:00,7.05,7.06,7.04,7.05,69200.0,5.6833,5.6914,5.6752,5.6833,69200.0
2009-04-24 11:50:00,7.05,7.06,7.04,7.06,57600.0,5.6833,5.6914,5.6752,5.6914,57600.0
2009-04-24 11:55:00,7.06,7.08,7.06,7.08,244800.0,5.6914,5.7075,5.6914,5.7075,244800.0
2009-04-24 12:00:00,7.08,7.08,7.04,7.05,223200.0,5.7075,5.7075,5.6752,5.6833,223200.0
2009-04-24 12:05:00,7.05,7.05,7.03,7.04,96400.0,5.6833,5.6833,5.6672,5.6752,96400.0
2009-04-24 12:10:00,7.04,7.06,7.04,7.05,170400.0,5.6752,5.6914,5.6752,5.6833,170400.0
2009-04-24 12:15:00,7.05,7.06,7.05,7.06,152800.0,5.6833,5.6914,5.6833,5.6914,152800.0
2009-04-24 12:20:00,7.06,7.08,7.05,7.08,39600.0,5.6914,5.7075,5.6833,5.7075,39600.0
2009-04-24 12:25:00,7.08,7.08,7.05,7.05,57600.0,5.7075,5.7075,5.6833,5.6833,57600.0
2009-04-24 12:30:00,7.05,7.07,7.05,7.05,82400.0,5.6833,5.6994,5.6833,5.6833,82400.0
2009-04-24 12:35:00,7.06,7.09,7.05,7.09,107200.0,5.6914,5.7155,5.6833,5.7155,107200.0
2009-04-24 12:40:00,7.09,7.09,7.07,7.09,398800.0,5.7155,5.7155,5.6994,5.7155,398800.0
2009-04-24 12:45:00,7.09,7.09,7.04,7.05,191200.0,5.7155,5.7155,5.6752,5.6833,191200.0
2009-04-24 12:50:00,7.05,7.06,7.04,7.05,171200.0,5.6833,5.6914,5.6752,5.6833,171200.0
2009-04-24 12:55:00,7.06,7.08,7.05,7.08,185200.0,5.6914,5.7075,5.6833,5.7075,185200.0
2009-04-24 13:00:00,7.07,7.09,7.07,7.09,100800.0,5.6994,5.7155,5.6994,5.7155,100800.0
2009-04-24 13:05:00,7.08,7.09,7.07,7.07,54000.0,5.7075,5.7155,5.6994,5.6994,54000.0
2009-04-24 13:10:00,7.07,7.08,7.06,7.06,45200.0,5.6994,5.7075,5.6914,5.6914,45200.0
2009-04-24 13:15:00,7.06,7.08,7.06,7.07,126800.0,5.6914,5.7075,5.6914,5.6994,126800.0
2009-04-24 13:20:00,7.07,7.09,7.07,7.07,241600.0,5.6994,5.7155,5.6994,5.6994,241600.0
2009-04-24 13:25:00,7.07,7.07,7.06,7.07,78800.0,5.6994,5.6994,5.6914,5.6994,78800.0
2009-04-24 13:30:00,7.07,7.07,7.05,7.07,84800.0,5.6994,5.6994,5.6833,5.6994,84800.0
2009-04-24 13:35:00,7.07,7.07,7.03,7.04,114800.0,5.6994,5.6994,5.6672,5.6752,114800.0
2009-04-24 13:40:00,7.04,7.05,7.04,7.05,37600.0,5.6752,5.6833,5.6752,5.6833,37600.0
2009-04-24 13:45:00,7.05,7.05,7.04,7.05,50800.0,5.6833,5.6833,5.6752,5.6833,50800.0
2009-04-24 13:50:00,7.05,7.06,7.04,7.06,275600.0,5.6833,5.6914,5.6752,5.6914,275600.0
2009-04-24 13:55:00,7.06,7.07,7.05,7.05,391600.0,5.6914,5.6994,5.6833,5.6833,391600.0
2009-04-24 14:00:00,7.05,7.09,6.99,7.08,1268000.0,5.6833,5.7155,5.6349,5.7075,1268000.0
2009-04-24 14:05:00,7.08,7.09,7.03,7.04,533200.0,5.7075,5.7155,5.6672,5.6752,533200.0
2009-04-24 14:10:00,7.04,7.05,7.0,7.02,632800.0,5.6752,5.6833,5.643,5.6591,632800.0
2009-04-24 14:15:00,7.02,7.04,7.01,7.03,441600.0,5.6591,5.6752,5.651,5.6672,441600.0
2009-04-24 14:20:00,7.03,7.05,7.02,7.03,199600.0,5.6672,5.6833,5.6591,5.6672,199600.0
2009-04-24 14:25:00,7.03,7.05,7.01,7.05,280800.0,5.6672,5.6833,5.651,5.6833,280800.0
2009-04-24 14:30:00,7.05,7.07,7.04,7.07,222000.0,5.6833,5.6994,5.6752,5.6994,222000.0
2009-04-24 14:35:00,7.07,7.08,7.04,7.07,232400.0,5.6994,5.7075,5.6752,5.6994,232400.0
2009-04-24 14:40:00,7.07,7.09,7.06,7.09,192000.0,5.6994,5.7155,5.6914,5.7155,192000.0
2009-04-24 14:45:00,7.1,7.11,7.08,7.08,430400.0,5.7236,5.7317,5.7075,5.7075,430400.0
2009-04-24 14:50:00,7.08,7.1,7.07,7.1,278800.0,5.7075,5.7236,5.6994,5.7236,278800.0
2009-04-24 14:55:00,7.1,7.13,7.09,7.12,434800.0,5.7236,5.7478,5.7155,5.7397,434800.0
2009-04-24 15:00:00,7.12,7.13,7.11,7.13,332800.0,5.7397,5.7478,5.7317,5.7478,332800.0
2009-04-24 15:05:00,7.13,7.13,7.11,7.12,269200.0,5.7478,5.7478,5.7317,5.7397,269200.0
2009-04-24 15:10:00,7.11,7.12,7.09,7.09,228400.0,5.7317,5.7397,5.7155,5.7155,228400.0
2009-04-24 15:15:00,7.09,7.1,7.07,7.08,152800.0,5.7155,5.7236,5.6994,5.7075,152800.0
2009-04-24 15:20:00,7.08,7.09,7.07,7.09,112400.0,5.7075,5.7155,5.6994,5.7155,112400.0
2009-04-24 15:25:00,7.09,7.09,7.06,7.06,264800.0,5.7155,5.7155,5.6914,5.6914,264800.0
2009-04-24 15:30:00,7.06,7.08,7.06,7.07,320800.0,5.6914,5.7075,5.6914,5.6994,320800.0
2009-04-24 15:35:00,7.07,7.07,7.04,7.07,405200.0,5.6994,5.6994,5.6752,5.6994,405200.0
2009-04-24 15:40:00,7.07,7.09,7.05,7.06,583600.0,5.6994,5.7155,5.6833,5.6914,583600.0
2009-04-24 15:45:00,7.06,7.07,7.05,7.06,198000.0,5.6914,5.6994,5.6833,5.6914,198000.0
2009-04-24 15:50:00,7.06,7.07,7.03,7.04,619200.0,5.6914,5.6994,5.6672,5.6752,619200.0
2009-04-24 15:55:00,7.04,7.04,6.99,7.03,601600.0,5.6752,5.6752,5.6349,5.6672,601600.0
2009-04-27 09:30:00,6.94,6.98,6.85,6.9,395600.0,5.5946,5.6269,5.5221,5.5624,395600.0
2009-04-27 09:35:00,6.91,6.93,6.88,6.9,163200.0,5.5704,5.5866,5.5462,5.5624,163200.0
2009-04-27 09:40:00,6.92,6.92,6.85,6.87,209600.0,5.5785,5.5785,5.5221,5.5382,209600.0
2009-04-27 09:45:00,6.87,6.89,6.86,6.88,256000.0,5.5382,5.5543,5.5301,5.5462,256000.0
2009-04-27 09:50:00,6.88,6.89,6.86,6.87,386400.0,5.5462,5.5543,5.5301,5.5382,386400.0
2009-04-27 09:55:00,6.87,6.89,6.86,6.87,309600.0,5.5382,5.5543,5.5301,5.5382,309600.0
2009-04-27 10:00:00,6.87,6.91,6.85,6.86,404000.0,5.5382,5.5704,5.5221,5.5301,404000.0
2009-04-27 10:05:00,6.87,6.87,6.83,6.85,276000.0,5.5382,5.5382,5.5059,5.5221,276000.0
2009-04-27 10:10:00,6.85,6.85,6.82,6.83,261200.0,5.5221,5.5221,5.4979,5.5059,261200.0
2009-04-27 10:15:00,6.83,6.92,6.82,6.91,498400.0,5.5059,5.5785,5.4979,5.5704,498400.0
2009-04-27 10:20:00,6.91,6.93,6.9,6.92,354000.0,5.5704,5.5866,5.5624,5.5785,354000.0
2009-04-27 10:25:00,6.92,6.93,6.91,6.92,174400.0,5.5785,5.5866,5.5704,5.5785,174400.0
2009-04-27 10:30:00,6.92,6.93,6.87,6.88,224400.0,5.5785,5.5866,5.5382,5.5462,224400.0
2009-04-27 10:35:00,6.88,6.94,6.88,6.93,194400.0,5.5462,5.5946,5.5462,5.5866,194400.0
2009-04-27 10:40:00,6.93,6.93,6.9,6.91,347600.0,5.5866,5.5866,5.5624,5.5704,347600.0
2009-04-27 10:45:00,6.91,6.92,6.91,6.91,181200.0,5.5704,5.5785,5.5704,5.5704,181200.0
2009-04-27 10:50:00,6.91,6.91,6.86,6.9,324400.0,5.5704,5.5704,5.5301,5.5624,324400.0
2009-04-27 10:55:00,6.9,6.93,6.9,6.93,142800.0,5.5624,5.5866,5.5624,5.5866,142800.0
2009-04-27 11:00:00,6.93,6.96,6.93,6.93,171200.0,5.5866,5.6107,5.5866,5.5866,171200.0
2009-04-27 11:05:00,6.93,6.95,6.93,6.95,165200.0,5.5866,5.6027,5.5866,5.6027,165200.0
2009-04-27 11:10:00,6.95,6.96,6.92,6.93,280400.0,5.6027,5.6107,5.5785,5.5866,280400.0
2009-04-27 11:15:00,6.93,6.93,6.9,6.91,293200.0,5.5866,5.5866,5.5624,5.5704,293200.0
2009-04-27 11:20:00,6.91,6.91,6.87,6.87,816000.0,5.5704,5.5704,5.5382,5.5382,816000.0
2009-04-27 11:25:00,6.88,6.89,6.87,6.89,211200.0,5.5462,5.5543,5.5382,5.5543,211200.0
2009-04-27 11:30:00,6.89,6.9,6.89,6.9,126800.0,5.5543,5.5624,5.5543,5.5624,126800.0
2009-04-27 11:35:00,6.89,6.9,6.88,6.88,274800.0,5.5543,5.5624,5.5462,5.5462,274800.0
2009-04-27 11:40:00,6.88,6.89,6.86,6.89,169600.0,5.5462,5.5543,5.5301,5.5543,169600.0
2009-04-27 11:45:00,6.89,6.9,6.88,6.9,149600.0,5.5543,5.5624,5.5462,5.5624,149600.0
2009-04-27 11:50:00,6.9,6.91,6.89,6.89,135600.0,5.5624,5.5704,5.5543,5.5543,135600.0
2009-04-27 11:55:00,6.89,6.9,6.89,6.9,112400.0,5.5543,5.5624,5.5543,5.5624,112400.0
2009-04-27 12:00:00,6.9,6.91,6.89,6.91,131600.0,5.5624,5.5704,5.5543,5.5704,131600.0
2009-04-27 12:05:00,6.91,6.92,6.91,6.91,136800.0,5.5704,5.5785,5.5704,5.5704,136800.0
2009-04-27 12:10:00,6.92,6.92,6.91,6.92,81200.0,5.5785,5.5785,5.5704,5.5785,81200.0
2009-04-27 12:15:00,6.92,6.92,6.89,6.9,101200.0,5.5785,5.5785,5.5543,5.5624,101200.0
2009-04-27 12:20:00,6.9,6.91,6.9,6.91,148000.0,5.5624,5.5704,5.5624,5.5704,148000.0
2009-04-27 12:25:00,6.91,6.91,6.86,6.87,171200.0,5.5704,5.5704,5.5301,5.5382,171200.0
2009-04-27 12:30:00,6.87,6.87,6.86,6.86,87600.0,5.5382,5.5382,5.5301,5.5301,87600.0
2009-04-27 12:35:00,6.86,6.86,6.84,6.85,205600.0,5.5301,5.5301,5.514,5.5221,205600.0
2009-04-27 12:40:00,6.85,6.85,6.82,6.84,134800.0,5.5221,5.5221,5.4979,5.514,134800.0
2009-04-27 12:45:00,6.83,6.83,6.82,6.82,142400.0,5.5059,5.5059,5.4979,5.4979,142400.0
2009-04-27 12:50:00,6.82,6.82,6.8,6.82,235600.0,5.4979,5.4979,5.4818,5.4979,235600.0
2009-04-27 12:55:00,6.81,6.83,6.81,6.82,358000.0,5.4898,5.5059,5.4898,5.4979,358000.0
2009-04-27 13:00:00,6.82,6.82,6.76,6.77,518800.0,5.4979,5.4979,5.4495,5.4576,518800.0
2009-04-27 13:05:00,6.77,6.77,6.74,6.76,515600.0,5.4576,5.4576,5.4334,5.4495,515600.0
2009-04-27 13:10:00,6.76,6.76,6.74,6.74,308400.0,5.4495,5.4495,5.4334,5.4334,308400.0
2009-04-27 13:15:00,6.74,6.76,6.74,6.75,422000.0,5.4334,5.4495,5.4334,5.4414,422000.0
2009-04-27 13:20:00,6.75,6.76,6.74,6.75,229200.0,5.4414,5.4495,5.4334,5.4414,229200.0
2009-04-27 13:25:00,6.75,6.76,6.75,6.75,113200.0,5.4414,5.4495,5.4414,5.4414,113200.0
2009-04-27 13:30:00,6.75,6.75,6.72,6.72,300800.0,5.4414,5.4414,5.4173,5.4173,300800.0
2009-04-27 13:35:00,6.72,6.73,6.7,6.72,252800.0,5.4173,5.4253,5.4011,5.4173,252800.0
2009-04-27 13:40:00,6.72,6.74,6.71,6.72,298800.0,5.4173,5.4334,5.4092,5.4173,298800.0
2009-04-27 13:45:00,6.72,6.72,6.67,6.67,361200.0,5.4173,5.4173,5.377,5.377,361200.0
2009-04-27 13:50:00,6.67,6.69,6.67,6.69,350400.0,5.377,5.3931,5.377,5.3931,350400.0
2009-04-27 13:55:00,6.69,6.7,6.68,6.7,245200.0,5.3931,5.4011,5.385,5.4011,245200.0
2009-04-27 14:00:00,6.7,6.7,6.67,6.68,287200.0,5.4011,5.4011,5.377,5.385,287200.0
2009-04-27 14:05:00,6.68,6.69,6.67,6.68,576800.0,5.385,5.3931,5.377,5.385,576800.0
2009-04-27 14:10:00,6.68,6.69,6.67,6.67,330400.0,5.385,5.3931,5.377,5.377,330400.0
2009-04-27 14:15:00,6.68,6.68,6.66,6.67,302400.0,5.385,5.385,5.3689,5.377,302400.0
2009-04-27 14:20:00,6.67,6.68,6.67,6.68,224800.0,5.377,5.385,5.377,5.385,224800.0
2009-04-27 14:25:00,6.68,6.7,6.68,6.69,445600.0,5.385,5.4011,5.385,5.3931,445600.0
2009-04-27 14:30:00,6.69,6.71,6.69,6.71,490000.0,5.3931,5.4092,5.3931,5.4092,490000.0
2009-04-27 14:35:00,6.71,6.72,6.7,6.71,324800.0,5.4092,5.4173,5.4011,5.4092,324800.0
2009-04-27 14:40:00,6.71,6.72,6.7,6.71,234400.0,5.4092,5.4173,5.4011,5.4092,234400.0
2009-04-27 14:45:00,6.71,6.72,6.7,6.72,220000.0,5.4092,5.4173,5.4011,5.4173,220000.0
2009-04-27 14:50:00,6.72,6.74,6.72,6.73,202800.0,5.4173,5.4334,5.4173,5.4253,202800.0
2009-04-27 14:55:00,6.73,6.75,6.73,6.75,271600.0,5.4253,5.4414,5.4253,5.4414,271600.0
2009-04-27 15:00:00,6.75,6.75,6.71,6.71,662400.0,5.4414,5.4414,5.4092,5.4092,662400.0
2009-04-27 15:05:00,6.71,6.71,6.67,6.68,409200.0,5.4092,5.4092,5.377,5.385,409200.0
2009-04-27 15:10:00,6.68,6.7,6.68,6.69,418000.0,5.385,5.4011,5.385,5.3931,418000.0
2009-04-27 15:15:00,6.69,6.73,6.69,6.72,683200.0,5.3931,5.4253,5.3931,5.4173,683200.0
2009-04-27 15:20:00,6.72,6.73,6.71,6.72,864800.0,5.4173,5.4253,5.4092,5.4173,864800.0
2009-04-27 15:25:00,6.72,6.73,6.7,6.72,886000.0,5.4173,5.4253,5.4011,5.4173,886000.0
2009-04-27 15:30:00,6.72,6.73,6.7,6.71,840000.0,5.4173,5.4253,5.4011,5.4092,840000.0
2009-04-27 15:35:00,6.71,6.73,6.69,6.7,1580000.0,5.4092,5.4253,5.3931,5.4011,1580000.0
2009-04-27 15:40:00,6.7,6.77,6.69,6.77,1551600.0,5.4011,5.4576,5.3931,5.4576,1551600.0
2009-04-27 15:45:00,6.77,6.78,6.74,6.76,918000.0,5.4576,5.4656,5.4334,5.4495,918000.0
2009-04-27 15:50:00,6.76,6.78,6.73,6.78,1682000.0,5.4495,5.4656,5.4253,5.4656,1682000.0
2009-04-27 15:55:00,6.78,6.78,6.74,6.75,1642400.0,5.4656,5.4656,5.4334,5.4414,1642400.0
2009-04-28 09:30:00,6.75,6.86,6.7,6.71,713200.0,5.4414,5.5301,5.4011,5.4092,713200.0
2009-04-28 09:35:00,6.71,6.76,6.71,6.76,770400.0,5.4092,5.4495,5.4092,5.4495,770400.0
2009-04-28 09:40:00,6.76,6.8,6.75,6.79,466000.0,5.4495,5.4818,5.4414,5.4737,466000.0
2009-04-28 09:45:00,6.79,6.83,6.77,6.82,514000.0,5.4737,5.5059,5.4576,5.4979,514000.0
2009-04-28 09:50:00,6.82,6.86,6.82,6.85,350800.0,5.4979,5.5301,5.4979,5.5221,350800.0
2009-04-28 09:55:00,6.85,6.85,6.83,6.85,148800.0,5.5221,5.5221,5.5059,5.5221,148800.0
2009-04-28 10:00:00,6.85,6.95,6.85,6.92,911200.0,5.5221,5.6027,5.5221,5.5785,911200.0
2009-04-28 10:05:00,6.92,6.97,6.92,6.95,441600.0,5.5785,5.6188,5.5785,5.6027,441600.0
2009-04-28 10:10:00,6.96,6.96,6.92,6.93,613600.0,5.6107,5.6107,5.5785,5.5866,613600.0
2009-04-28 10:15:00,6.93,6.95,6.92,6.94,319600.0,5.5866,5.6027,5.5785,5.5946,319600.0
2009-04-28 10:20:00,6.94,7.0,6.94,6.98,254000.0,5.5946,5.643,5.5946,5.6269,254000.0
2009-04-28 10:25:00,6.97,6.99,6.97,6.97,187200.0,5.6188,5.6349,5.6188,5.6188,187200.0
2009-04-28 10:30:00,6.97,6.99,6.96,6.97,206400.0,5.6188,5.6349,5.6107,5.6188,206400.0
2009-04-28 10:35:00,6.97,6.98,6.96,6.97,296400.0,5.6188,5.6269,5.6107,5.6188,296400.0
2009-04-28 10:40:00,6.97,7.0,6.97,6.98,418800.0,5.6188,5.643,5.6188,5.6269,418800.0
2009-04-28 10:45:00,6.98,7.0,6.98,6.98,282800.0,5.6269,5.643,5.6269,5.6269,282800.0
2009-04-28 10:50:00,6.98,6.98,6.95,6.96,183200.0,5.6269,5.6269,5.6027,5.6107,183200.0
2009-04-28 10:55:00,6.96,6.97,6.92,6.93,548400.0,5.6107,5.6188,5.5785,5.5866,548400.0
2009-04-28 11:00:00,6.93,6.95,6.93,6.95,783200.0,5.5866,5.6027,5.5866,5.6027,783200.0
2009-04-28 11:05:00,6.95,6.97,6.94,6.95,415600.0,5.6027,5.6188,5.5946,5.6027,415600.0
2009-04-28 11:10:00,6.94,6.96,6.92,6.93,275200.0,5.5946,5.6107,5.5785,5.5866,275200.0
2009-04-28 11:15:00,6.93,6.96,6.93,6.95,331200.0,5.5866,5.6107,5.5866,5.6027,331200.0
2009-04-28 11:20:00,6.95,6.96,6.93,6.93,413600.0,5.6027,5.6107,5.5866,5.5866,413600.0
2009-04-28 11:25:00,6.93,6.95,6.93,6.94,239200.0,5.5866,5.6027,5.5866,5.5946,239200.0
2009-04-28 11:30:00,6.94,6.94,6.91,6.94,229200.0,5.5946,5.5946,5.5704,5.5946,229200.0
2009-04-28 11:35:00,6.94,6.96,6.94,6.96,288000.0,5.5946,5.6107,5.5946,5.6107,288000.0
2009-04-28 11:40:00,6.96,6.97,6.94,6.96,495600.0,5.6107,5.6188,5.5946,5.6107,495600.0
2009-04-28 11:45:00,6.96,6.96,6.92,6.92,205200.0,5.6107,5.6107,5.5785,5.5785,205200.0
2009-04-28 11:50:00,6.92,6.92,6.86,6.86,440400.0,5.5785,5.5785,5.5301,5.5301,440400.0
2009-04-28 11:55:00,6.86,6.9,6.86,6.9,400800.0,5.5301,5.5624,5.5301,5.5624,400800.0
2009-04-28 12:00:00,6.9,6.91,6.89,6.9,600400.0,5.5624,5.5704,5.5543,5.5624,600400.0
2009-04-28 12:05:00,6.9,6.9,6.9,6.9,224800.0,5.5624,5.5624,5.5624,5.5624,224800.0
2009-04-28 12:10:00,6.9,6.92,6.9,6.91,502800.0,5.5624,5.5785,5.5624,5.5704,502800.0
2009-04-28 12:15:00,6.91,6.94,6.91,6.94,421200.0,5.5704,5.5946,5.5704,5.5946,421200.0
2009-04-28 12:20:00,6.94,6.99,6.94,6.98,287200.0,5.5946,5.6349,5.5946,5.6269,287200.0
2009-04-28 12:25:00,6.99,6.99,6.97,6.98,210800.0,5.6349,5.6349,5.6188,5.6269,210800.0
2009-04-28 12:30:00,6.98,6.99,6.97,6.99,228800.0,5.6269,5.6349,5.6188,5.6349,228800.0
2009-04-28 12:35:00,6.99,7.0,6.96,6.98,354400.0,5.6349,5.643,5.6107,5.6269,354400.0
2009-04-28 12:40:00,6.98,7.0,6.98,7.0,267600.0,5.6269,5.643,5.6269,5.643,267600.0
2009-04-28 12:45:00,7.0,7.01,7.0,7.0,314000.0,5.643,5.651,5.643,5.643,314000.0
2009-04-28 12:50:00,7.0,7.01,7.0,7.0,275600.0,5.643,5.651,5.643,5.643,275600.0
2009-04-28 12:55:00,7.01,7.01,7.0,7.0,390000.0,5.651,5.651,5.643,5.643,390000.0
2009-04-28 13:00:00,7.0,7.0,6.99,7.0,347200.0,5.643,5.643,5.6349,5.643,347200.0
2009-04-28 13:05:00,7.0,7.0,6.96,6.98,354000.0,5.643,5.643,5.6107,5.6269,354000.0
2009-04-28 13:10:00,6.97,6.98,6.97,6.98,378800.0,5.6188,5.6269,5.6188,5.6269,378800.0
2009-04-28 13:15:00,6.98,6.98,6.97,6.98,582400.0,5.6269,5.6269,5.6188,5.6269,582400.0
2009-04-28 13:20:00,6.98,6.98,6.95,6.95,207600.0,5.6269,5.6269,5.6027,5.6027,207600.0
2009-04-28 13:25:00,6.95,6.97,6.95,6.96,291600.0,5.6027,5.6188,5.6027,5.6107,291600.0
2009-04-28 13:30:00,6.96,6.98,6.96,6.97,330400.0,5.6107,5.6269,5.6107,5.6188,330400.0
2009-04-28 13:35:00,6.97,6.99,6.97,6.99,371600.0,5.6188,5.6349,5.6188,5.6349,371600.0
2009-04-28 13:40:00,6.99,7.01,6.97,6.97,252400.0,5.6349,5.651,5.6188,5.6188,252400.0
2009-04-28 13:45:00,6.97,6.99,6.97,6.98,204400.0,5.6188,5.6349,5.6188,5.6269,204400.0
2009-04-28 13:50:00,6.98,6.98,6.95,6.96,278000.0,5.6269,5.6269,5.6027,5.6107,278000.0
2009-04-28 13:55:00,6.96,6.96,6.95,6.95,328400.0,5.6107,5.6107,5.6027,5.6027,328400.0
2009-04-28 14:00:00,6.96,6.98,6.96,6.98,384000.0,5.6107,5.6269,5.6107,5.6269,384000.0
2009-04-28 14:05:00,6.98,6.99,6.98,6.99,171200.0,5.6269,5.6349,5.6269,5.6349,171200.0
2009-04-28 14:10:00,6.99,6.99,6.98,6.99,398000.0,5.6349,5.6349,5.6269,5.6349,398000.0
2009-04-28 14:15:00,6.99,7.0,6.98,6.99,332800.0,5.6349,5.643,5.6269,5.6349,332800.0
2009-04-28 14:20:00,6.99,7.01,6.99,7.01,678800.0,5.6349,5.651,5.6349,5.651,678800.0
2009-04-28 14:25:00,7.01,7.01,6.99,7.01,464400.0,5.651,5.651,5.6349,5.651,464400.0
2009-04-28 14:30:00,7.01,7.03,7.0,7.0,802800.0,5.651,5.6672,5.643,5.643,802800.0
2009-04-28 14:35:00,7.0,7.01,7.0,7.01,489600.0,5.643,5.651,5.643,5.651,489600.0
2009-04-28 14:40:00,7.01,7.02,7.0,7.01,254400.0,5.651,5.6591,5.643,5.651,254400.0
2009-04-28 14:45:00,7.01,7.02,7.01,7.01,516000.0,5.651,5.6591,5.651,5.651,516000.0
2009-04-28 14:50:00,7.01,7.04,7.01,7.04,689200.0,5.651,5.6752,5.651,5.6752,689200.0
2009-04-28 14:55:00,7.04,7.04,7.02,7.02,335600.0,5.6752,5.6752,5.6591,5.6591,335600.0
2009-04-28 15:00:00,7.02,7.03,7.01,7.02,607200.0,5.6591,5.6672,5.651,5.6591,607200.0
2009-04-28 15:05:00,7.02,7.03,7.01,7.03,468400.0,5.6591,5.6672,5.651,5.6672,468400.0
2009-04-28 15:10:00,7.03,7.04,7.02,7.02,403200.0,5.6672,5.6752,5.6591,5.6591,403200.0
2009-04-28 15:15:00,7.02,7.04,7.0,7.0,458400.0,5.6591,5.6752,5.643,5.643,458400.0
2009-04-28 15:20:00,7.0,7.02,7.0,7.01,314000.0,5.643,5.6591,5.643,5.651,314000.0
2009-04-28 15:25:00,7.01,7.02,6.99,6.99,526800.0,5.651,5.6591,5.6349,5.6349,526800.0
2009-04-28 15:30:00,7.0,7.0,6.97,6.99,484000.0,5.643,5.643,5.6188,5.6349,484000.0
2009-04-28 15:35:00,6.99,7.0,6.99,7.0,890800.0,5.6349,5.643,5.6349,5.643,890800.0
2009-04-28 15:40:00,7.0,7.0,6.98,7.0,651200.0,5.643,5.643,5.6269,5.643,651200.0
2009-04-28 15:45:00,7.0,7.0,6.98,6.99,915200.0,5.643,5.643,5.6269,5.6349,915200.0
2009-04-28 15:50:00,6.99,6.99,6.98,6.99,541200.0,5.6349,5.6349,5.6269,5.6349,541200.0
2009-04-28 15:55:00,6.99,6.99,6.97,6.98,1394800.0,5.6349,5.6349,5.6188,5.6269,1394800.0
2009-04-29 09:30:00,7.04,7.13,7.0,7.03,659200.0,5.6752,5.7478,5.643,5.6672,659200.0
2009-04-29 09:35:00,7.03,7.07,6.99,7.06,423600.0,5.6672,5.6994,5.6349,5.6914,423600.0
2009-04-29 09:40:00,7.06,7.12,7.05,7.06,338800.0,5.6914,5.7397,5.6833,5.6914,338800.0
2009-04-29 09:45:00,7.06,7.07,7.05,7.06,329200.0,5.6914,5.6994,5.6833,5.6914,329200.0
2009-04-29 09:50:00,7.06,7.08,7.05,7.07,1232800.0,5.6914,5.7075,5.6833,5.6994,1232800.0
2009-04-29 09:55:00,7.07,7.1,7.07,7.08,424400.0,5.6994,5.7236,5.6994,5.7075,424400.0
2009-04-29 10:00:00,7.08,7.09,7.07,7.07,281600.0,5.7075,5.7155,5.6994,5.6994,281600.0
2009-04-29 10:05:00,7.07,7.08,7.06,7.06,348800.0,5.6994,5.7075,5.6914,5.6914,348800.0
2009-04-29 10:10:00,7.06,7.07,7.05,7.06,289200.0,5.6914,5.6994,5.6833,5.6914,289200.0
2009-04-29 10:15:00,7.06,7.06,7.04,7.06,440000.0,5.6914,5.6914,5.6752,5.6914,440000.0
2009-04-29 10:20:00,7.06,7.07,7.05,7.06,446000.0,5.6914,5.6994,5.6833,5.6914,446000.0
2009-04-29 10:25:00,7.06,7.09,7.06,7.07,424400.0,5.6914,5.7155,5.6914,5.6994,424400.0
2009-04-29 10:30:00,7.07,7.08,7.05,7.05,316800.0,5.6994,5.7075,5.6833,5.6833,316800.0
2009-04-29 10:35:00,7.05,7.06,7.04,7.05,187200.0,5.6833,5.6914,5.6752,5.6833,187200.0
2009-04-29 10:40:00,7.05,7.07,7.04,7.04,337600.0,5.6833,5.6994,5.6752,5.6752,337600.0
2009-04-29 10:45:00,7.04,7.05,7.04,7.04,228400.0,5.6752,5.6833,5.6752,5.6752,228400.0
2009-04-29 10:50:00,7.04,7.05,7.02,7.02,238800.0,5.6752,5.6833,5.6591,5.6591,238800.0
2009-04-29 10:55:00,7.02,7.03,7.02,7.02,164400.0,5.6591,5.6672,5.6591,5.6591,164400.0
2009-04-29 11:00:00,7.02,7.04,7.01,7.01,258800.0,5.6591,5.6752,5.651,5.651,258800.0
2009-04-29 11:05:00,7.01,7.03,7.01,7.01,227200.0,5.651,5.6672,5.651,5.651,227200.0
2009-04-29 11:10:00,7.02,7.03,7.01,7.03,303200.0,5.6591,5.6672,5.651,5.6672,303200.0
2009-04-29 11:15:00,7.02,7.05,7.01,7.04,249200.0,5.6591,5.6833,5.651,5.6752,249200.0
2009-04-29 11:20:00,7.05,7.05,7.04,7.05,326800.0,5.6833,5.6833,5.6752,5.6833,326800.0
2009-04-29 11:25:00,7.05,7.05,7.05,7.05,284400.0,5.6833,5.6833,5.6833,5.6833,284400.0
2009-04-29 11:30:00,7.05,7.06,7.04,7.05,234800.0,5.6833,5.6914,5.6752,5.6833,234800.0
2009-04-29 11:35:00,7.05,7.05,7.04,7.04,211600.0,5.6833,5.6833,5.6752,5.6752,211600.0
2009-04-29 11:40:00,7.04,7.05,7.01,7.01,780400.0,5.6752,5.6833,5.651,5.651,780400.0
2009-04-29 11:45:00,7.01,7.02,7.01,7.02,279200.0,5.651,5.6591,5.651,5.6591,279200.0
2009-04-29 11:50:00,7.02,7.04,7.02,7.04,602000.0,5.6591,5.6752,5.6591,5.6752,602000.0
2009-04-29 11:55:00,7.04,7.04,7.03,7.04,92000.0,5.6752,5.6752,5.6672,5.6752,92000.0
2009-04-29 12:00:00,7.04,7.05,7.04,7.04,176000.0,5.6752,5.6833,5.6752,5.6752,176000.0
2009-04-29 12:05:00,7.04,7.05,7.03,7.03,166800.0,5.6752,5.6833,5.6672,5.6672,166800.0
2009-04-29 12:10:00,7.03,7.03,7.01,7.03,165200.0,5.6672,5.6672,5.651,5.6672,165200.0
2009-04-29 12:15:00,7.03,7.03,7.0,7.0,139200.0,5.6672,5.6672,5.643,5.643,139200.0
2009-04-29 12:20:00,7.0,7.01,6.99,7.0,224000.0,5.643,5.651,5.6349,5.643,224000.0
2009-04-29 12:25:00,7.0,7.01,7.0,7.0,160000.0,5.643,5.651,5.643,5.643,160000.0
2009-04-29 12:30:00,7.0,7.0,6.99,7.0,118000.0,5.643,5.643,5.6349,5.643,118000.0
2009-04-29 12:35:00,7.0,7.0,6.99,7.0,76400.0,5.643,5.643,5.6349,5.643,76400.0
2009-04-29 12:40:00,7.0,7.0,6.99,6.99,126000.0,5.643,5.643,5.6349,5.6349,126000.0
2009-04-29 12:45:00,6.99,6.99,6.98,6.99,87200.0,5.6349,5.6349,5.6269,5.6349,87200.0
2009-04-29 12:50:00,6.99,6.99,6.98,6.99,64400.0,5.6349,5.6349,5.6269,5.6349,64400.0
2009-04-29 12:55:00,6.99,7.0,6.98,7.0,103600.0,5.6349,5.643,5.6269,5.643,103600.0
2009-04-29 13:00:00,7.0,7.0,6.99,6.99,167200.0,5.643,5.643,5.6349,5.6349,167200.0
2009-04-29 13:05:00,6.99,6.99,6.99,6.99,260000.0,5.6349,5.6349,5.6349,5.6349,260000.0
2009-04-29 13:10:00,6.99,7.0,6.98,7.0,208400.0,5.6349,5.643,5.6269,5.643,208400.0
2009-04-29 13:15:00,7.0,7.0,6.99,6.99,278800.0,5.643,5.643,5.6349,5.6349,278800.0
2009-04-29 13:20:00,6.99,7.01,6.99,7.0,649600.0,5.6349,5.651,5.6349,5.643,649600.0
2009-04-29 13:25:00,7.0,7.02,6.99,7.02,330000.0,5.643,5.6591,5.6349,5.6591,330000.0
2009-04-29 13:30:00,7.02,7.02,7.01,7.02,116000.0,5.6591,5.6591,5.651,5.6591,116000.0
2009-04-29 13:35:00,7.02,7.02,6.99,7.0,402400.0,5.6591,5.6591,5.6349,5.643,402400.0
2009-04-29 13:40:00,7.0,7.0,6.98,6.99,588800.0,5.643,5.643,5.6269,5.6349,588800.0
2009-04-29 13:45:00,6.99,7.0,6.98,7.0,485200.0,5.6349,5.643,5.6269,5.643,485200.0
2009-04-29 13:50:00,6.99,7.0,6.99,7.0,171200.0,5.6349,5.643,5.6349,5.643,171200.0
2009-04-29 13:55:00,7.0,7.0,7.0,7.0,156000.0,5.643,5.643,5.643,5.643,156000.0
2009-04-29 14:00:00,7.0,7.0,6.98,6.99,223200.0,5.643,5.643,5.6269,5.6349,223200.0
2009-04-29 14:05:00,6.99,7.02,6.99,7.01,281600.0,5.6349,5.6591,5.6349,5.651,281600.0
2009-04-29 14:10:00,7.01,7.02,7.0,7.0,124800.0,5.651,5.6591,5.643,5.643,124800.0
2009-04-29 14:15:00,7.0,7.04,6.99,7.01,483600.0,5.643,5.6752,5.6349,5.651,483600.0
2009-04-29 14:20:00,7.01,7.03,6.99,7.0,315600.0,5.651,5.6672,5.6349,5.643,315600.0
2009-04-29 14:25:00,7.0,7.02,7.0,7.02,640400.0,5.643,5.6591,5.643,5.6591,640400.0
2009-04-29 14:30:00,7.02,7.07,7.01,7.06,295200.0,5.6591,5.6994,5.651,5.6914,295200.0
2009-04-29 14:35:00,7.06,7.07,7.05,7.05,328800.0,5.6914,5.6994,5.6833,5.6833,328800.0
2009-04-29 14:40:00,7.05,7.06,7.03,7.05,226000.0,5.6833,5.6914,5.6672,5.6833,226000.0
2009-04-29 14:45:00,7.05,7.05,7.0,7.01,290400.0,5.6833,5.6833,5.643,5.651,290400.0
2009-04-29 14:50:00,7.01,7.02,6.99,6.99,336800.0,5.651,5.6591,5.6349,5.6349,336800.0
2009-04-29 14:55:00,6.99,6.99,6.96,6.98,560400.0,5.6349,5.6349,5.6107,5.6269,560400.0
2009-04-29 15:00:00,6.98,6.98,6.95,6.98,449200.0,5.6269,5.6269,5.6027,5.6269,449200.0
2009-04-29 15:05:00,6.97,6.99,6.95,6.96,758400.0,5.6188,5.6349,5.6027,5.6107,758400.0
2009-04-29 15:10:00,6.96,6.99,6.96,6.99,413600.0,5.6107,5.6349,5.6107,5.6349,413600.0
2009-04-29 15:15:00,6.99,6.99,6.96,6.96,231200.0,5.6349,5.6349,5.6107,5.6107,231200.0
2009-04-29 15:20:00,6.96,6.98,6.94,6.95,303600.0,5.6107,5.6269,5.5946,5.6027,303600.0
2009-04-29 15:25:00,6.95,6.96,6.93,6.94,365200.0,5.6027,5.6107,5.5866,5.5946,365200.0
2009-04-29 15:30:00,6.95,6.95,6.9,6.91,1055600.0,5.6027,5.6027,5.5624,5.5704,1055600.0
2009-04-29 15:35:00,6.91,6.93,6.89,6.92,601200.0,5.5704,5.5866,5.5543,5.5785,601200.0
2009-04-29 15:40:00,6.92,6.94,6.91,6.91,611600.0,5.5785,5.5946,5.5704,5.5704,611600.0
2009-04-29 15:45:00,6.91,6.91,6.86,6.89,728000.0,5.5704,5.5704,5.5301,5.5543,728000.0
2009-04-29 15:50:00,6.89,6.91,6.89,6.89,1148800.0,5.5543,5.5704,5.5543,5.5543,1148800.0
2009-04-29 15:55:00,6.89,6.92,6.89,6.9,1318800.0,5.5543,5.5785,5.5543,5.5624,1318800.0
2009-04-30 09:30:00,6.99,7.09,6.98,7.0,1030000.0,5.6349,5.7155,5.6269,5.643,1030000.0
2009-04-30 09:35:00,7.0,7.04,7.0,7.03,718000.0,5.643,5.6752,5.643,5.6672,718000.0
2009-04-30 09:40:00,7.03,7.03,7.0,7.01,742400.0,5.6672,5.6672,5.643,5.651,742400.0
2009-04-30 09:45:00,7.01,7.01,6.95,6.96,318800.0,5.651,5.651,5.6027,5.6107,318800.0
2009-04-30 09:50:00,6.96,7.0,6.96,6.99,250000.0,5.6107,5.643,5.6107,5.6349,250000.0
2009-04-30 09:55:00,7.0,7.02,7.0,7.01,139600.0,5.643,5.6591,5.643,5.651,139600.0
2009-04-30 10:00:00,7.01,7.02,7.0,7.0,284000.0,5.651,5.6591,5.643,5.643,284000.0
2009-04-30 10:05:00,6.99,7.0,6.99,7.0,697600.0,5.6349,5.643,5.6349,5.643,697600.0
2009-04-30 10:10:00,7.0,7.0,6.99,7.0,402400.0,5.643,5.643,5.6349,5.643,402400.0
2009-04-30 10:15:00,7.0,7.03,7.0,7.03,423600.0,5.643,5.6672,5.643,5.6672,423600.0
2009-04-30 10:20:00,7.02,7.04,7.02,7.04,586800.0,5.6591,5.6752,5.6591,5.6752,586800.0
2009-04-30 10:25:00,7.04,7.06,7.04,7.05,812400.0,5.6752,5.6914,5.6752,5.6833,812400.0
2009-04-30 10:30:00,7.05,7.06,7.04,7.04,534400.0,5.6833,5.6914,5.6752,5.6752,534400.0
2009-04-30 10:35:00,7.04,7.08,7.04,7.06,477200.0,5.6752,5.7075,5.6752,5.6914,477200.0
2009-04-30 10:40:00,7.06,7.07,7.01,7.01,1168400.0,5.6914,5.6994,5.651,5.651,1168400.0
2009-04-30 10:45:00,7.01,7.01,6.98,6.98,985200.0,5.651,5.651,5.6269,5.6269,985200.0
2009-04-30 10:50:00,6.98,7.01,6.98,7.01,249200.0,5.6269,5.651,5.6269,5.651,249200.0
2009-04-30 10:55:00,7.01,7.03,7.0,7.03,373600.0,5.651,5.6672,5.643,5.6672,373600.0
2009-04-30 11:00:00,7.03,7.04,7.02,7.04,457600.0,5.6672,5.6752,5.6591,5.6752,457600.0
2009-04-30 11:05:00,7.04,7.04,7.0,7.02,778400.0,5.6752,5.6752,5.643,5.6591,778400.0
2009-04-30 11:10:00,7.02,7.02,7.0,7.0,403600.0,5.6591,5.6591,5.643,5.643,403600.0
2009-04-30 11:15:00,7.0,7.0,6.99,6.99,320400.0,5.643,5.643,5.6349,5.6349,320400.0
2009-04-30 11:20:00,6.99,6.99,6.97,6.98,432400.0,5.6349,5.6349,5.6188,5.6269,432400.0
2009-04-30 11:25:00,6.98,7.0,6.97,6.99,292400.0,5.6269,5.643,5.6188,5.6349,292400.0
2009-04-30 11:30:00,7.0,7.01,6.98,6.98,326000.0,5.643,5.651,5.6269,5.6269,326000.0
2009-04-30 11:35:00,6.98,6.99,6.93,6.93,1492000.0,5.6269,5.6349,5.5866,5.5866,1492000.0
2009-04-30 11:40:00,6.93,6.97,6.92,6.96,1010000.0,5.5866,5.6188,5.5785,5.6107,1010000.0
2009-04-30 11:45:00,6.97,6.97,6.96,6.97,136400.0,5.6188,5.6188,5.6107,5.6188,136400.0
2009-04-30 11:50:00,6.97,6.98,6.92,6.94,823600.0,5.6188,5.6269,5.5785,5.5946,823600.0
2009-04-30 11:55:00,6.94,6.95,6.93,6.94,448000.0,5.5946,5.6027,5.5866,5.5946,448000.0
2009-04-30 12:00:00,6.93,6.95,6.92,6.92,297200.0,5.5866,5.6027,5.5785,5.5785,297200.0
2009-04-30 12:05:00,6.92,6.96,6.92,6.96,510800.0,5.5785,5.6107,5.5785,5.6107,510800.0
2009-04-30 12:10:00,6.95,6.96,6.93,6.95,540400.0,5.6027,5.6107,5.5866,5.6027,540400.0
2009-04-30 12:15:00,6.95,6.96,6.93,6.96,421200.0,5.6027,5.6107,5.5866,5.6107,421200.0
2009-04-30 12:20:00,6.96,6.96,6.94,6.94,328000.0,5.6107,5.6107,5.5946,5.5946,328000.0
2009-04-30 12:25:00,6.95,6.96,6.94,6.96,151200.0,5.6027,5.6107,5.5946,5.6107,151200.0
2009-04-30 12:30:00,6.96,6.96,6.91,6.92,370800.0,5.6107,5.6107,5.5704,5.5785,370800.0
2009-04-30 12:35:00,6.92,6.94,6.92,6.93,168000.0,5.5785,5.5946,5.5785,5.5866,168000.0
2009-04-30 12:40:00,6.93,6.93,6.91,6.93,232800.0,5.5866,5.5866,5.5704,5.5866,232800.0
2009-04-30 12:45:00,6.93,6.93,6.89,6.89,338800.0,5.5866,5.5866,5.5543,5.5543,338800.0
2009-04-30 12:50:00,6.9,6.91,6.89,6.91,179200.0,5.5624,5.5704,5.5543,5.5704,179200.0
2009-04-30 12:55:00,6.91,6.93,6.91,6.93,144000.0,5.5704,5.5866,5.5704,5.5866,144000.0
2009-04-30 13:00:00,6.93,6.94,6.92,6.94,456800.0,5.5866,5.5946,5.5785,5.5946,456800.0
2009-04-30 13:05:00,6.94,6.96,6.93,6.95,443200.0,5.5946,5.6107,5.5866,5.6027,443200.0
2009-04-30 13:10:00,6.96,6.96,6.95,6.95,240000.0,5.6107,5.6107,5.6027,5.6027,240000.0
2009-04-30 13:15:00,6.95,6.96,6.9,6.9,325600.0,5.6027,5.6107,5.5624,5.5624,325600.0
2009-04-30 13:20:00,6.9,6.91,6.87,6.88,297600.0,5.5624,5.5704,5.5382,5.5462,297600.0
2009-04-30 13:25:00,6.88,6.9,6.88,6.9,826800.0,5.5462,5.5624,5.5462,5.5624,826800.0
2009-04-30 13:30:00,6.9,6.94,6.89,6.93,505200.0,5.5624,5.5946,5.5543,5.5866,505200.0
2009-04-30 13:35:00,6.93,6.93,6.91,6.92,194800.0,5.5866,5.5866,5.5704,5.5785,194800.0
2009-04-30 13:40:00,6.92,6.93,6.91,6.93,234800.0,5.5785,5.5866,5.5704,5.5866,234800.0
2009-04-30 13:45:00,6.92,6.94,6.91,6.93,179600.0,5.5785,5.5946,5.5704,5.5866,179600.0
2009-04-30 13:50:00,6.93,6.94,6.92,6.94,156400.0,5.5866,5.5946,5.5785,5.5946,156400.0
2009-04-30 13:55:00,6.94,6.96,6.94,6.95,397200.0,5.5946,5.6107,5.5946,5.6027,397200.0
2009-04-30 14:00:00,6.95,6.96,6.94,6.95,133200.0,5.6027,5.6107,5.5946,5.6027,133200.0
2009-04-30 14:05:00,6.95,6.96,6.95,6.95,238800.0,5.6027,5.6107,5.6027,5.6027,238800.0
2009-04-30 14:10:00,6.95,6.96,6.93,6.95,368800.0,5.6027,5.6107,5.5866,5.6027,368800.0
2009-04-30 14:15:00,6.95,6.98,6.95,6.98,532000.0,5.6027,5.6269,5.6027,5.6269,532000.0
2009-04-30 14:20:00,6.98,7.01,6.98,7.01,346800.0,5.6269,5.651,5.6269,5.651,346800.0
2009-04-30 14:25:00,7.01,7.01,6.98,6.99,866000.0,5.651,5.651,5.6269,5.6349,866000.0
2009-04-30 14:30:00,6.99,7.0,6.95,6.95,410400.0,5.6349,5.643,5.6027,5.6027,410400.0
2009-04-30 14:35:00,6.95,6.97,6.94,6.97,336400.0,5.6027,5.6188,5.5946,5.6188,336400.0
2009-04-30 14:40:00,6.97,6.99,6.96,6.96,502400.0,5.6188,5.6349,5.6107,5.6107,502400.0
2009-04-30 14:45:00,6.96,6.99,6.96,6.99,339600.0,5.6107,5.6349,5.6107,5.6349,339600.0
2009-04-30 14:50:00,6.99,7.01,6.98,7.0,756800.0,5.6349,5.651,5.6269,5.643,756800.0
2009-04-30 14:55:00,7.0,7.02,6.99,7.0,651200.0,5.643,5.6591,5.6349,5.643,651200.0
2009-04-30 15:00:00,7.0,7.0,6.95,6.99,642000.0,5.643,5.643,5.6027,5.6349,642000.0
2009-04-30 15:05:00,6.99,6.99,6.94,6.97,607200.0,5.6349,5.6349,5.5946,5.6188,607200.0
2009-04-30 15:10:00,6.97,6.99,6.96,6.97,533600.0,5.6188,5.6349,5.6107,5.6188,533600.0
2009-04-30 15:15:00,6.97,6.99,6.95,6.98,606400.0,5.6188,5.6349,5.6027,5.6269,606400.0
2009-04-30 15:20:00,6.98,6.99,6.97,6.98,545600.0,5.6269,5.6349,5.6188,5.6269,545600.0
2009-04-30 15:25:00,6.97,7.01,6.97,7.0,626000.0,5.6188,5.651,5.6188,5.643,626000.0
2009-04-30 15:30:00,7.0,7.02,7.0,7.01,974800.0,5.643,5.6591,5.643,5.651,974800.0
2009-04-30 15:35:00,7.01,7.01,6.99,7.01,750000.0,5.651,5.651,5.6349,5.651,750000.0
2009-04-30 15:40:00,7.0,7.01,6.98,6.99,944800.0,5.643,5.651,5.6269,5.6349,944800.0
2009-04-30 15:45:00,7.0,7.01,6.99,7.0,647600.0,5.643,5.651,5.6349,5.643,647600.0
2009-04-30 15:50:00,7.0,7.01,6.98,6.99,1088800.0,5.643,5.651,5.6269,5.6349,1088800.0
2009-04-30 15:55:00,6.99,7.0,6.99,6.99,1315200.0,5.6349,5.643,5.6349,5.6349,1315200.0
2009-05-01 09:30:00,6.98,7.0,6.93,6.93,193600.0,5.6269,5.643,5.5866,5.5866,193600.0
2009-05-01 09:35:00,6.92,6.96,6.87,6.87,234800.0,5.5785,5.6107,5.5382,5.5382,234800.0
2009-05-01 09:40:00,6.87,6.91,6.85,6.91,363600.0,5.5382,5.5704,5.5221,5.5704,363600.0
2009-05-01 09:45:00,6.91,6.93,6.9,6.92,306800.0,5.5704,5.5866,5.5624,5.5785,306800.0
2009-05-01 09:50:00,6.91,6.99,6.91,6.99,432800.0,5.5704,5.6349,5.5704,5.6349,432800.0
2009-05-01 09:55:00,6.99,7.05,6.99,7.04,630000.0,5.6349,5.6833,5.6349,5.6752,630000.0
2009-05-01 10:00:00,7.04,7.04,6.98,6.99,1019600.0,5.6752,5.6752,5.6269,5.6349,1019600.0
2009-05-01 10:05:00,6.99,6.99,6.95,6.96,479200.0,5.6349,5.6349,5.6027,5.6107,479200.0
2009-05-01 10:10:00,6.96,6.98,6.95,6.98,422800.0,5.6107,5.6269,5.6027,5.6269,422800.0
2009-05-01 10:15:00,6.98,6.98,6.94,6.95,180000.0,5.6269,5.6269,5.5946,5.6027,180000.0
2009-05-01 10:20:00,6.94,6.95,6.93,6.93,360000.0,5.5946,5.6027,5.5866,5.5866,360000.0
2009-05-01 10:25:00,6.93,6.95,6.93,6.94,201200.0,5.5866,5.6027,5.5866,5.5946,201200.0
2009-05-01 10:30:00,6.94,6.94,6.93,6.93,219200.0,5.5946,5.5946,5.5866,5.5866,219200.0
2009-05-01 10:35:00,6.94,6.96,6.94,6.95,278800.0,5.5946,5.6107,5.5946,5.6027,278800.0
2009-05-01 10:40:00,6.95,6.95,6.95,6.95,145200.0,5.6027,5.6027,5.6027,5.6027,145200.0
2009-05-01 10:45:00,6.95,6.97,6.95,6.97,167600.0,5.6027,5.6188,5.6027,5.6188,167600.0
2009-05-01 10:50:00,6.97,6.98,6.96,6.98,308000.0,5.6188,5.6269,5.6107,5.6269,308000.0
2009-05-01 10:55:00,6.98,6.98,6.96,6.96,181600.0,5.6269,5.6269,5.6107,5.6107,181600.0
2009-05-01 11:00:00,6.96,6.96,6.93,6.95,525600.0,5.6107,5.6107,5.5866,5.6027,525600.0
2009-05-01 11:05:00,6.95,6.96,6.94,6.96,302000.0,5.6027,5.6107,5.5946,5.6107,302000.0
2009-05-01 11:10:00,6.96,6.99,6.96,6.99,176000.0,5.6107,5.6349,5.6107,5.6349,176000.0
2009-05-01 11:15:00,7.0,7.0,6.98,6.99,252000.0,5.643,5.643,5.6269,5.6349,252000.0
2009-05-01 11:20:00,6.99,7.0,6.98,7.0,96800.0,5.6349,5.643,5.6269,5.643,96800.0
2009-05-01 11:25:00,7.0,7.0,6.98,6.99,164000.0,5.643,5.643,5.6269,5.6349,164000.0
2009-05-01 11:30:00,6.99,6.99,6.97,6.97,68400.0,5.6349,5.6349,5.6188,5.6188,68400.0
2009-05-01 11:35:00,6.97,6.98,6.97,6.98,117600.0,5.6188,5.6269,5.6188,5.6269,117600.0
2009-05-01 11:40:00,6.98,6.99,6.98,6.99,127200.0,5.6269,5.6349,5.6269,5.6349,127200.0
2009-05-01 11:45:00,6.98,6.99,6.96,6.97,149600.0,5.6269,5.6349,5.6107,5.6188,149600.0
2009-05-01 11:50:00,6.97,6.97,6.96,6.96,177200.0,5.6188,5.6188,5.6107,5.6107,177200.0
2009-05-01 11:55:00,6.96,6.96,6.93,6.93,372400.0,5.6107,5.6107,5.5866,5.5866,372400.0
2009-05-01 12:00:00,6.93,6.93,6.92,6.93,236800.0,5.5866,5.5866,5.5785,5.5866,236800.0
2009-05-01 12:05:00,6.93,6.94,6.93,6.93,312000.0,5.5866,5.5946,5.5866,5.5866,312000.0
2009-05-01 12:10:00,6.93,6.97,6.93,6.97,168000.0,5.5866,5.6188,5.5866,5.6188,168000.0
2009-05-01 12:15:00,6.97,6.98,6.95,6.95,207200.0,5.6188,5.6269,5.6027,5.6027,207200.0
2009-05-01 12:20:00,6.95,6.95,6.94,6.95,108800.0,5.6027,5.6027,5.5946,5.6027,108800.0
2009-05-01 12:25:00,6.95,6.95,6.93,6.93,138000.0,5.6027,5.6027,5.5866,5.5866,138000.0
2009-05-01 12:30:00,6.93,6.94,6.93,6.93,175200.0,5.5866,5.5946,5.5866,5.5866,175200.0
2009-05-01 12:35:00,6.93,6.97,6.93,6.96,222000.0,5.5866,5.6188,5.5866,5.6107,222000.0
2009-05-01 12:40:00,6.96,6.97,6.94,6.94,321200.0,5.6107,5.6188,5.5946,5.5946,321200.0
2009-05-01 12:45:00,6.94,6.95,6.93,6.95,223600.0,5.5946,5.6027,5.5866,5.6027,223600.0
2009-05-01 12:50:00,6.95,6.96,6.93,6.95,435200.0,5.6027,5.6107,5.5866,5.6027,435200.0
2009-05-01 12:55:00,6.95,7.0,6.95,6.98,182800.0,5.6027,5.643,5.6027,5.6269,182800.0
2009-05-01 13:00:00,6.98,6.98,6.97,6.97,359200.0,5.6269,5.6269,5.6188,5.6188,359200.0
2009-05-01 13:05:00,6.97,6.98,6.96,6.98,200800.0,5.6188,5.6269,5.6107,5.6269,200800.0
2009-05-01 13:10:00,6.98,7.0,6.98,7.0,118000.0,5.6269,5.643,5.6269,5.643,118000.0
2009-05-01 13:15:00,7.0,7.01,7.0,7.0,183600.0,5.643,5.651,5.643,5.643,183600.0
2009-05-01 13:20:00,7.0,7.0,6.99,7.0,136800.0,5.643,5.643,5.6349,5.643,136800.0
2009-05-01 13:25:00,7.0,7.0,6.99,7.0,180000.0,5.643,5.643,5.6349,5.643,180000.0
2009-05-01 13:30:00,7.0,7.01,7.0,7.0,160800.0,5.643,5.651,5.643,5.643,160800.0
2009-05-01 13:35:00,7.0,7.01,6.99,7.0,231200.0,5.643,5.651,5.6349,5.643,231200.0
2009-05-01 13:40:00,7.0,7.04,7.0,7.02,335600.0,5.643,5.6752,5.643,5.6591,335600.0
2009-05-01 13:45:00,7.02,7.02,7.01,7.02,91600.0,5.6591,5.6591,5.651,5.6591,91600.0
2009-05-01 13:50:00,7.02,7.02,7.0,7.01,165600.0,5.6591,5.6591,5.643,5.651,165600.0
2009-05-01 13:55:00,7.01,7.02,7.0,7.02,598800.0,5.651,5.6591,5.643,5.6591,598800.0
2009-05-01 14:00:00,7.02,7.03,7.02,7.03,372000.0,5.6591,5.6672,5.6591,5.6672,372000.0
2009-05-01 14:05:00,7.03,7.04,7.03,7.04,524400.0,5.6672,5.6752,5.6672,5.6752,524400.0
2009-05-01 14:10:00,7.03,7.04,7.01,7.02,216400.0,5.6672,5.6752,5.651,5.6591,216400.0
2009-05-01 14:15:00,7.02,7.03,7.02,7.02,218800.0,5.6591,5.6672,5.6591,5.6591,218800.0
2009-05-01 14:20:00,7.02,7.03,7.02,7.02,130800.0,5.6591,5.6672,5.6591,5.6591,130800.0
2009-05-01 14:25:00,7.03,7.04,7.02,7.02,242400.0,5.6672,5.6752,5.6591,5.6591,242400.0
2009-05-01 14:30:00,7.02,7.03,7.01,7.02,229200.0,5.6591,5.6672,5.651,5.6591,229200.0
2009-05-01 14:35:00,7.02,7.02,7.01,7.01,175200.0,5.6591,5.6591,5.651,5.651,175200.0
2009-05-01 14:40:00,7.01,7.01,7.0,7.0,153600.0,5.651,5.651,5.643,5.643,153600.0
2009-05-01 14:45:00,7.0,7.01,7.0,7.01,547200.0,5.643,5.651,5.643,5.651,547200.0
2009-05-01 14:50:00,7.01,7.01,6.99,7.0,223200.0,5.651,5.651,5.6349,5.643,223200.0
2009-05-01 14:55:00,7.0,7.0,6.99,6.99,184000.0,5.643,5.643,5.6349,5.6349,184000.0
2009-05-01 15:00:00,6.99,7.0,6.99,6.99,351600.0,5.6349,5.643,5.6349,5.6349,351600.0
2009-05-01 15:05:00,6.99,7.0,6.96,6.97,203600.0,5.6349,5.643,5.6107,5.6188,203600.0
2009-05-01 15:10:00,6.97,6.97,6.96,6.97,330400.0,5.6188,5.6188,5.6107,5.6188,330400.0
2009-05-01 15:15:00,6.96,6.97,6.95,6.95,904000.0,5.6107,5.6188,5.6027,5.6027,904000.0
2009-05-01 15:20:00,6.95,6.97,6.93,6.96,370000.0,5.6027,5.6188,5.5866,5.6107,370000.0
2009-05-01 15:25:00,6.96,6.96,6.95,6.96,371600.0,5.6107,5.6107,5.6027,5.6107,371600.0
2009-05-01 15:30:00,6.96,6.96,6.93,6.94,557600.0,5.6107,5.6107,5.5866,5.5946,557600.0
2009-05-01 15:35:00,6.94,6.96,6.93,6.94,470800.0,5.5946,5.6107,5.5866,5.5946,470800.0
2009-05-01 15:40:00,6.94,6.96,6.93,6.95,545600.0,5.5946,5.6107,5.5866,5.6027,545600.0
2009-05-01 15:45:00,6.95,6.96,6.93,6.93,642400.0,5.6027,5.6107,5.5866,5.5866,642400.0
2009-05-01 15:50:00,6.93,6.95,6.93,6.94,742400.0,5.5866,5.6027,5.5866,5.5946,742400.0
2009-05-01 15:55:00,6.94,6.96,6.93,6.96,1298400.0,5.5946,5.6107,5.5866,5.6107,1298400.0
2009-05-04 09:30:00,7.09,7.25,7.07,7.16,933200.0,5.7155,5.8445,5.6994,5.772,933200.0
2009-05-04 09:35:00,7.15,7.21,7.13,7.21,440000.0,5.7639,5.8123,5.7478,5.8123,440000.0
2009-05-04 09:40:00,7.21,7.23,7.16,7.2,420000.0,5.8123,5.8284,5.772,5.8042,420000.0
2009-05-04 09:45:00,7.21,7.25,7.2,7.23,524400.0,5.8123,5.8445,5.8042,5.8284,524400.0
2009-05-04 09:50:00,7.24,7.24,7.19,7.21,986800.0,5.8365,5.8365,5.7962,5.8123,986800.0
2009-05-04 09:55:00,7.21,7.27,7.21,7.26,670800.0,5.8123,5.8606,5.8123,5.8526,670800.0
2009-05-04 10:00:00,7.26,7.33,7.26,7.3,577200.0,5.8526,5.909,5.8526,5.8848,577200.0
2009-05-04 10:05:00,7.3,7.31,7.24,7.25,474400.0,5.8848,5.8929,5.8365,5.8445,474400.0
2009-05-04 10:10:00,7.25,7.27,7.24,7.25,513200.0,5.8445,5.8606,5.8365,5.8445,513200.0
2009-05-04 10:15:00,7.25,7.26,7.21,7.23,309200.0,5.8445,5.8526,5.8123,5.8284,309200.0
2009-05-04 10:20:00,7.23,7.27,7.23,7.25,280800.0,5.8284,5.8606,5.8284,5.8445,280800.0
2009-05-04 10:25:00,7.25,7.27,7.24,7.25,273600.0,5.8445,5.8606,5.8365,5.8445,273600.0
2009-05-04 10:30:00,7.25,7.25,7.23,7.25,190800.0,5.8445,5.8445,5.8284,5.8445,190800.0
2009-05-04 10:35:00,7.25,7.26,7.24,7.26,123200.0,5.8445,5.8526,5.8365,5.8526,123200.0
2009-05-04 10:40:00,7.26,7.26,7.24,7.25,405600.0,5.8526,5.8526,5.8365,5.8445,405600.0
2009-05-04 10:45:00,7.25,7.25,7.24,7.25,564000.0,5.8445,5.8445,5.8365,5.8445,564000.0
2009-05-04 10:50:00,7.25,7.25,7.23,7.24,726000.0,5.8445,5.8445,5.8284,5.8365,726000.0
2009-05-04 10:55:00,7.23,7.25,7.23,7.24,91200.0,5.8284,5.8445,5.8284,5.8365,91200.0
2009-05-04 11:00:00,7.24,7.25,7.24,7.25,279600.0,5.8365,5.8445,5.8365,5.8445,279600.0
2009-05-04 11:05:00,7.25,7.26,7.25,7.25,536800.0,5.8445,5.8526,5.8445,5.8445,536800.0
2009-05-04 11:10:00,7.25,7.27,7.25,7.26,247200.0,5.8445,5.8606,5.8445,5.8526,247200.0
2009-05-04 11:15:00,7.26,7.27,7.25,7.25,244800.0,5.8526,5.8606,5.8445,5.8445,244800.0
2009-05-04 11:20:00,7.25,7.26,7.23,7.24,137200.0,5.8445,5.8526,5.8284,5.8365,137200.0
2009-05-04 11:25:00,7.24,7.26,7.24,7.26,117200.0,5.8365,5.8526,5.8365,5.8526,117200.0
2009-05-04 11:30:00,7.26,7.26,7.25,7.26,214000.0,5.8526,5.8526,5.8445,5.8526,214000.0
2009-05-04 11:35:00,7.26,7.26,7.24,7.25,110800.0,5.8526,5.8526,5.8365,5.8445,110800.0
2009-05-04 11:40:00,7.25,7.25,7.23,7.25,86000.0,5.8445,5.8445,5.8284,5.8445,86000.0
2009-05-04 11:45:00,7.25,7.25,7.24,7.25,64400.0,5.8445,5.8445,5.8365,5.8445,64400.0
2009-05-04 11:50:00,7.25,7.26,7.22,7.22,125200.0,5.8445,5.8526,5.8203,5.8203,125200.0
2009-05-04 11:55:00,7.22,7.23,7.22,7.23,134400.0,5.8203,5.8284,5.8203,5.8284,134400.0
2009-05-04 12:00:00,7.23,7.27,7.23,7.27,197200.0,5.8284,5.8606,5.8284,5.8606,197200.0
2009-05-04 12:05:00,7.27,7.27,7.26,7.26,269600.0,5.8606,5.8606,5.8526,5.8526,269600.0
2009-05-04 12:10:00,7.25,7.26,7.24,7.25,205200.0,5.8445,5.8526,5.8365,5.8445,205200.0
2009-05-04 12:15:00,7.25,7.25,7.24,7.25,411600.0,5.8445,5.8445,5.8365,5.8445,411600.0
2009-05-04 12:20:00,7.25,7.25,7.24,7.24,276000.0,5.8445,5.8445,5.8365,5.8365,276000.0
2009-05-04 12:25:00,7.24,7.25,7.24,7.25,170400.0,5.8365,5.8445,5.8365,5.8445,170400.0
2009-05-04 12:30:00,7.25,7.25,7.24,7.25,398400.0,5.8445,5.8445,5.8365,5.8445,398400.0
2009-05-04 12:35:00,7.25,7.25,7.24,7.24,191200.0,5.8445,5.8445,5.8365,5.8365,191200.0
2009-05-04 12:40:00,7.24,7.25,7.24,7.24,275600.0,5.8365,5.8445,5.8365,5.8365,275600.0
2009-05-04 12:45:00,7.24,7.25,7.24,7.25,196800.0,5.8365,5.8445,5.8365,5.8445,196800.0
2009-05-04 12:50:00,7.25,7.25,7.23,7.24,132000.0,5.8445,5.8445,5.8284,5.8365,132000.0
2009-05-04 12:55:00,7.23,7.25,7.23,7.25,146800.0,5.8284,5.8445,5.8284,5.8445,146800.0
2009-05-04 13:00:00,7.25,7.25,7.25,7.25,242400.0,5.8445,5.8445,5.8445,5.8445,242400.0
2009-05-04 13:05:00,7.25,7.26,7.25,7.25,238400.0,5.8445,5.8526,5.8445,5.8445,238400.0
2009-05-04 13:10:00,7.25,7.27,7.25,7.26,180400.0,5.8445,5.8606,5.8445,5.8526,180400.0
2009-05-04 13:15:00,7.27,7.27,7.25,7.25,165200.0,5.8606,5.8606,5.8445,5.8445,165200.0
2009-05-04 13:20:00,7.25,7.28,7.25,7.27,215600.0,5.8445,5.8687,5.8445,5.8606,215600.0
2009-05-04 13:25:00,7.27,7.27,7.26,7.27,119600.0,5.8606,5.8606,5.8526,5.8606,119600.0
2009-05-04 13:30:00,7.27,7.27,7.26,7.27,250800.0,5.8606,5.8606,5.8526,5.8606,250800.0
2009-05-04 13:35:00,7.26,7.28,7.26,7.26,284000.0,5.8526,5.8687,5.8526,5.8526,284000.0
2009-05-04 13:40:00,7.26,7.27,7.26,7.27,217600.0,5.8526,5.8606,5.8526,5.8606,217600.0
2009-05-04 13:45:00,7.27,7.27,7.25,7.25,366000.0,5.8606,5.8606,5.8445,5.8445,366000.0
2009-05-04 13:50:00,7.25,7.25,7.24,7.24,209600.0,5.8445,5.8445,5.8365,5.8365,209600.0
2009-05-04 13:55:00,7.24,7.25,7.24,7.25,158400.0,5.8365,5.8445,5.8365,5.8445,158400.0
2009-05-04 14:00:00,7.25,7.25,7.24,7.25,225600.0,5.8445,5.8445,5.8365,5.8445,225600.0
2009-05-04 14:05:00,7.25,7.25,7.23,7.23,140400.0,5.8445,5.8445,5.8284,5.8284,140400.0
2009-05-04 14:10:00,7.23,7.25,7.23,7.25,170400.0,5.8284,5.8445,5.8284,5.8445,170400.0
2009-05-04 14:15:00,7.25,7.26,7.25,7.26,628800.0,5.8445,5.8526,5.8445,5.8526,628800.0
2009-05-04 14:20:00,7.26,7.27,7.25,7.25,244000.0,5.8526,5.8606,5.8445,5.8445,244000.0
2009-05-04 14:25:00,7.25,7.27,7.24,7.26,414800.0,5.8445,5.8606,5.8365,5.8526,414800.0
2009-05-04 14:30:00,7.26,7.27,7.25,7.25,230400.0,5.8526,5.8606,5.8445,5.8445,230400.0
2009-05-04 14:35:00,7.25,7.25,7.22,7.23,230400.0,5.8445,5.8445,5.8203,5.8284,230400.0
2009-05-04 14:40:00,7.23,7.24,7.23,7.24,219200.0,5.8284,5.8365,5.8284,5.8365,219200.0
2009-05-04 14:45:00,7.24,7.25,7.23,7.24,290400.0,5.8365,5.8445,5.8284,5.8365,290400.0
2009-05-04 14:50:00,7.24,7.25,7.23,7.23,496400.0,5.8365,5.8445,5.8284,5.8284,496400.0
2009-05-04 14:55:00,7.24,7.25,7.23,7.23,532800.0,5.8365,5.8445,5.8284,5.8284,532800.0
2009-05-04 15:00:00,7.24,7.25,7.24,7.24,401600.0,5.8365,5.8445,5.8365,5.8365,401600.0
2009-05-04 15:05:00,7.24,7.26,7.24,7.25,466800.0,5.8365,5.8526,5.8365,5.8445,466800.0
2009-05-04 15:10:00,7.25,7.25,7.24,7.25,687200.0,5.8445,5.8445,5.8365,5.8445,687200.0
2009-05-04 15:15:00,7.25,7.25,7.24,7.25,282000.0,5.8445,5.8445,5.8365,5.8445,282000.0
2009-05-04 15:20:00,7.25,7.25,7.24,7.24,276000.0,5.8445,5.8445,5.8365,5.8365,276000.0
2009-05-04 15:25:00,7.24,7.25,7.24,7.25,571200.0,5.8365,5.8445,5.8365,5.8445,571200.0
2009-05-04 15:30:00,7.25,7.25,7.22,7.22,570400.0,5.8445,5.8445,5.8203,5.8203,570400.0
2009-05-04 15:35:00,7.22,7.25,7.22,7.25,410400.0,5.8203,5.8445,5.8203,5.8445,410400.0
2009-05-04 15:40:00,7.25,7.26,7.24,7.25,890800.0,5.8445,5.8526,5.8365,5.8445,890800.0
2009-05-04 15:45:00,7.25,7.25,7.23,7.24,846400.0,5.8445,5.8445,5.8284,5.8365,846400.0
2009-05-04 15:50:00,7.24,7.27,7.24,7.25,1250000.0,5.8365,5.8606,5.8365,5.8445,1250000.0
2009-05-04 15:55:00,7.25,7.26,7.25,7.25,1862400.0,5.8445,5.8526,5.8445,5.8445,1862400.0
2009-05-05 09:30:00,7.22,7.28,7.19,7.21,202400.0,5.8203,5.8687,5.7962,5.8123,202400.0
2009-05-05 09:35:00,7.21,7.27,7.18,7.26,374800.0,5.8123,5.8606,5.7881,5.8526,374800.0
2009-05-05 09:40:00,7.25,7.27,7.21,7.22,249600.0,5.8445,5.8606,5.8123,5.8203,249600.0
2009-05-05 09:45:00,7.22,7.23,7.19,7.21,310400.0,5.8203,5.8284,5.7962,5.8123,310400.0
2009-05-05 09:50:00,7.21,7.26,7.2,7.26,183200.0,5.8123,5.8526,5.8042,5.8526,183200.0
2009-05-05 09:55:00,7.26,7.3,7.24,7.3,296400.0,5.8526,5.8848,5.8365,5.8848,296400.0
2009-05-05 10:00:00,7.3,7.31,7.25,7.27,410000.0,5.8848,5.8929,5.8445,5.8606,410000.0
2009-05-05 10:05:00,7.27,7.31,7.27,7.29,499600.0,5.8606,5.8929,5.8606,5.8768,499600.0
2009-05-05 10:10:00,7.29,7.3,7.27,7.29,239600.0,5.8768,5.8848,5.8606,5.8768,239600.0
2009-05-05 10:15:00,7.28,7.3,7.28,7.29,283600.0,5.8687,5.8848,5.8687,5.8768,283600.0
2009-05-05 10:20:00,7.29,7.29,7.25,7.25,224400.0,5.8768,5.8768,5.8445,5.8445,224400.0
2009-05-05 10:25:00,7.26,7.28,7.24,7.25,175200.0,5.8526,5.8687,5.8365,5.8445,175200.0
2009-05-05 10:30:00,7.25,7.27,7.24,7.27,231600.0,5.8445,5.8606,5.8365,5.8606,231600.0
2009-05-05 10:35:00,7.27,7.29,7.27,7.27,199600.0,5.8606,5.8768,5.8606,5.8606,199600.0
2009-05-05 10:40:00,7.27,7.28,7.25,7.26,146800.0,5.8606,5.8687,5.8445,5.8526,146800.0
2009-05-05 10:45:00,7.25,7.27,7.25,7.25,104400.0,5.8445,5.8606,5.8445,5.8445,104400.0
2009-05-05 10:50:00,7.25,7.26,7.24,7.24,116400.0,5.8445,5.8526,5.8365,5.8365,116400.0
2009-05-05 10:55:00,7.25,7.25,7.21,7.22,124000.0,5.8445,5.8445,5.8123,5.8203,124000.0
2009-05-05 11:00:00,7.22,7.25,7.22,7.25,85200.0,5.8203,5.8445,5.8203,5.8445,85200.0
2009-05-05 11:05:00,7.25,7.25,7.22,7.23,265200.0,5.8445,5.8445,5.8203,5.8284,265200.0
2009-05-05 11:10:00,7.23,7.27,7.23,7.25,173600.0,5.8284,5.8606,5.8284,5.8445,173600.0
2009-05-05 11:15:00,7.25,7.27,7.24,7.25,153200.0,5.8445,5.8606,5.8365,5.8445,153200.0
2009-05-05 11:20:00,7.25,7.26,7.23,7.25,91200.0,5.8445,5.8526,5.8284,5.8445,91200.0
2009-05-05 11:25:00,7.25,7.26,7.24,7.25,135600.0,5.8445,5.8526,5.8365,5.8445,135600.0
2009-05-05 11:30:00,7.25,7.26,7.24,7.25,158800.0,5.8445,5.8526,5.8365,5.8445,158800.0
2009-05-05 11:35:00,7.25,7.26,7.24,7.25,269600.0,5.8445,5.8526,5.8365,5.8445,269600.0
2009-05-05 11:40:00,7.26,7.27,7.26,7.27,203600.0,5.8526,5.8606,5.8526,5.8606,203600.0
2009-05-05 11:45:00,7.27,7.29,7.27,7.29,670000.0,5.8606,5.8768,5.8606,5.8768,670000.0
2009-05-05 11:50:00,7.29,7.3,7.29,7.29,417200.0,5.8768,5.8848,5.8768,5.8768,417200.0
2009-05-05 11:55:00,7.29,7.3,7.29,7.29,844000.0,5.8768,5.8848,5.8768,5.8768,844000.0
2009-05-05 12:00:00,7.29,7.3,7.29,7.29,220800.0,5.8768,5.8848,5.8768,5.8768,220800.0
2009-05-05 12:05:00,7.29,7.29,7.28,7.28,195600.0,5.8768,5.8768,5.8687,5.8687,195600.0
2009-05-05 12:10:00,7.28,7.28,7.28,7.28,167200.0,5.8687,5.8687,5.8687,5.8687,167200.0
2009-05-05 12:15:00,7.28,7.28,7.26,7.26,170000.0,5.8687,5.8687,5.8526,5.8526,170000.0
2009-05-05 12:20:00,7.26,7.27,7.25,7.25,142400.0,5.8526,5.8606,5.8445,5.8445,142400.0
2009-05-05 12:25:00,7.25,7.26,7.25,7.26,190000.0,5.8445,5.8526,5.8445,5.8526,190000.0
2009-05-05 12:30:00,7.26,7.27,7.26,7.26,212800.0,5.8526,5.8606,5.8526,5.8526,212800.0
2009-05-05 12:35:00,7.26,7.26,7.23,7.24,94000.0,5.8526,5.8526,5.8284,5.8365,94000.0
2009-05-05 12:40:00,7.24,7.24,7.22,7.22,115600.0,5.8365,5.8365,5.8203,5.8203,115600.0
2009-05-05 12:45:00,7.22,7.23,7.21,7.22,88400.0,5.8203,5.8284,5.8123,5.8203,88400.0
2009-05-05 12:50:00,7.22,7.23,7.21,7.23,160000.0,5.8203,5.8284,5.8123,5.8284,160000.0
2009-05-05 12:55:00,7.23,7.24,7.21,7.21,116000.0,5.8284,5.8365,5.8123,5.8123,116000.0
2009-05-05 13:00:00,7.21,7.24,7.21,7.24,121600.0,5.8123,5.8365,5.8123,5.8365,121600.0
2009-05-05 13:05:00,7.23,7.25,7.23,7.23,128800.0,5.8284,5.8445,5.8284,5.8284,128800.0
2009-05-05 13:10:00,7.23,7.24,7.22,7.22,110000.0,5.8284,5.8365,5.8203,5.8203,110000.0
2009-05-05 13:15:00,7.22,7.24,7.21,7.23,156000.0,5.8203,5.8365,5.8123,5.8284,156000.0
2009-05-05 13:20:00,7.24,7.25,7.22,7.22,71200.0,5.8365,5.8445,5.8203,5.8203,71200.0
2009-05-05 13:25:00,7.22,7.23,7.21,7.22,91600.0,5.8203,5.8284,5.8123,5.8203,91600.0
2009-05-05 13:30:00,7.22,7.22,7.22,7.22,118800.0,5.8203,5.8203,5.8203,5.8203,118800.0
2009-05-05 13:35:00,7.22,7.23,7.22,7.23,96400.0,5.8203,5.8284,5.8203,5.8284,96400.0
2009-05-05 13:40:00,7.23,7.23,7.22,7.23,201600.0,5.8284,5.8284,5.8203,5.8284,201600.0
2009-05-05 13:45:00,7.23,7.24,7.22,7.24,149200.0,5.8284,5.8365,5.8203,5.8365,149200.0
2009-05-05 13:50:00,7.24,7.25,7.24,7.25,222400.0,5.8365,5.8445,5.8365,5.8445,222400.0
2009-05-05 13:55:00,7.25,7.25,7.23,7.24,118000.0,5.8445,5.8445,5.8284,5.8365,118000.0
2009-05-05 14:00:00,7.24,7.24,7.23,7.24,156000.0,5.8365,5.8365,5.8284,5.8365,156000.0
2009-05-05 14:05:00,7.24,7.26,7.24,7.25,194400.0,5.8365,5.8526,5.8365,5.8445,194400.0
2009-05-05 14:10:00,7.25,7.28,7.25,7.25,196800.0,5.8445,5.8687,5.8445,5.8445,196800.0
2009-05-05 14:15:00,7.25,7.25,7.24,7.24,103200.0,5.8445,5.8445,5.8365,5.8365,103200.0
2009-05-05 14:20:00,7.24,7.24,7.2,7.2,450000.0,5.8365,5.8365,5.8042,5.8042,450000.0
2009-05-05 14:25:00,7.2,7.21,7.18,7.2,414800.0,5.8042,5.8123,5.7881,5.8042,414800.0
2009-05-05 14:30:00,7.19,7.2,7.19,7.2,152800.0,5.7962,5.8042,5.7962,5.8042,152800.0
2009-05-05 14:35:00,7.2,7.21,7.2,7.2,146000.0,5.8042,5.8123,5.8042,5.8042,146000.0
2009-05-05 14:40:00,7.2,7.21,7.19,7.2,162800.0,5.8042,5.8123,5.7962,5.8042,162800.0
2009-05-05 14:45:00,7.2,7.23,7.19,7.22,192400.0,5.8042,5.8284,5.7962,5.8203,192400.0
2009-05-05 14:50:00,7.22,7.24,7.22,7.22,318800.0,5.8203,5.8365,5.8203,5.8203,318800.0
2009-05-05 14:55:00,7.22,7.23,7.21,7.22,205600.0,5.8203,5.8284,5.8123,5.8203,205600.0
2009-05-05 15:00:00,7.22,7.23,7.21,7.23,242000.0,5.8203,5.8284,5.8123,5.8284,242000.0
2009-05-05 15:05:00,7.23,7.26,7.23,7.25,308400.0,5.8284,5.8526,5.8284,5.8445,308400.0
2009-05-05 15:10:00,7.24,7.25,7.22,7.23,162400.0,5.8365,5.8445,5.8203,5.8284,162400.0
2009-05-05 15:15:00,7.23,7.25,7.23,7.24,316000.0,5.8284,5.8445,5.8284,5.8365,316000.0
2009-05-05 15:20:00,7.24,7.24,7.22,7.23,265600.0,5.8365,5.8365,5.8203,5.8284,265600.0
2009-05-05 15:25:00,7.23,7.25,7.23,7.24,310000.0,5.8284,5.8445,5.8284,5.8365,310000.0
2009-05-05 15:30:00,7.24,7.26,7.24,7.25,663600.0,5.8365,5.8526,5.8365,5.8445,663600.0
2009-05-05 15:35:00,7.25,7.27,7.24,7.24,473200.0,5.8445,5.8606,5.8365,5.8365,473200.0
2009-05-05 15:40:00,7.24,7.26,7.24,7.25,485600.0,5.8365,5.8526,5.8365,5.8445,485600.0
2009-05-05 15:45:00,7.25,7.27,7.24,7.26,498400.0,5.8445,5.8606,5.8365,5.8526,498400.0
2009-05-05 15:50:00,7.26,7.27,7.24,7.25,746000.0,5.8526,5.8606,5.8365,5.8445,746000.0
2009-05-05 15:55:00,7.25,7.27,7.24,7.26,793200.0,5.8445,5.8606,5.8365,5.8526,793200.0
2009-05-06 09:30:00,7.32,7.37,7.31,7.34,197200.0,5.9009,5.9413,5.8929,5.9171,197200.0
2009-05-06 09:35:00,7.34,7.34,7.28,7.32,202000.0,5.9171,5.9171,5.8687,5.9009,202000.0
2009-05-06 09:40:00,7.32,7.32,7.23,7.27,323200.0,5.9009,5.9009,5.8284,5.8606,323200.0
2009-05-06 09:45:00,7.27,7.3,7.26,7.3,392400.0,5.8606,5.8848,5.8526,5.8848,392400.0
2009-05-06 09:50:00,7.31,7.33,7.3,7.32,667200.0,5.8929,5.909,5.8848,5.9009,667200.0
2009-05-06 09:55:00,7.32,7.35,7.31,7.32,580800.0,5.9009,5.9251,5.8929,5.9009,580800.0
2009-05-06 10:00:00,7.32,7.33,7.26,7.29,539200.0,5.9009,5.909,5.8526,5.8768,539200.0
2009-05-06 10:05:00,7.29,7.29,7.23,7.29,510800.0,5.8768,5.8768,5.8284,5.8768,510800.0
2009-05-06 10:10:00,7.29,7.32,7.28,7.29,348400.0,5.8768,5.9009,5.8687,5.8768,348400.0
2009-05-06 10:15:00,7.29,7.31,7.27,7.27,346800.0,5.8768,5.8929,5.8606,5.8606,346800.0
2009-05-06 10:20:00,7.27,7.27,7.21,7.22,206800.0,5.8606,5.8606,5.8123,5.8203,206800.0
2009-05-06 10:25:00,7.22,7.24,7.21,7.22,336400.0,5.8203,5.8365,5.8123,5.8203,336400.0
2009-05-06 10:30:00,7.22,7.23,7.17,7.18,209600.0,5.8203,5.8284,5.78,5.7881,209600.0
2009-05-06 10:35:00,7.18,7.2,7.12,7.13,694800.0,5.7881,5.8042,5.7397,5.7478,694800.0
2009-05-06 10:40:00,7.13,7.15,7.12,7.14,267200.0,5.7478,5.7639,5.7397,5.7558,267200.0
2009-05-06 10:45:00,7.14,7.16,7.13,7.15,540000.0,5.7558,5.772,5.7478,5.7639,540000.0
2009-05-06 10:50:00,7.15,7.16,7.13,7.14,451200.0,5.7639,5.772,5.7478,5.7558,451200.0
2009-05-06 10:55:00,7.14,7.14,7.13,7.13,430400.0,5.7558,5.7558,5.7478,5.7478,430400.0
2009-05-06 11:00:00,7.13,7.13,7.12,7.13,307600.0,5.7478,5.7478,5.7397,5.7478,307600.0
2009-05-06 11:05:00,7.13,7.14,7.09,7.1,571600.0,5.7478,5.7558,5.7155,5.7236,571600.0
2009-05-06 11:10:00,7.09,7.11,7.09,7.11,179600.0,5.7155,5.7317,5.7155,5.7317,179600.0
2009-05-06 11:15:00,7.11,7.11,7.08,7.09,228800.0,5.7317,5.7317,5.7075,5.7155,228800.0
2009-05-06 11:20:00,7.09,7.11,7.09,7.11,182800.0,5.7155,5.7317,5.7155,5.7317,182800.0
2009-05-06 11:25:00,7.1,7.12,7.09,7.1,307200.0,5.7236,5.7397,5.7155,5.7236,307200.0
2009-05-06 11:30:00,7.1,7.12,7.09,7.12,188800.0,5.7236,5.7397,5.7155,5.7397,188800.0
2009-05-06 11:35:00,7.12,7.14,7.12,7.13,315600.0,5.7397,5.7558,5.7397,5.7478,315600.0
2009-05-06 11:40:00,7.13,7.15,7.13,7.15,113600.0,5.7478,5.7639,5.7478,5.7639,113600.0
2009-05-06 11:45:00,7.15,7.15,7.13,7.15,118400.0,5.7639,5.7639,5.7478,5.7639,118400.0
2009-05-06 11:50:00,7.15,7.17,7.14,7.14,148000.0,5.7639,5.78,5.7558,5.7558,148000.0
2009-05-06 11:55:00,7.13,7.18,7.13,7.18,320800.0,5.7478,5.7881,5.7478,5.7881,320800.0
2009-05-06 12:00:00,7.18,7.19,7.18,7.18,132000.0,5.7881,5.7962,5.7881,5.7881,132000.0
2009-05-06 12:05:00,7.18,7.18,7.17,7.17,76400.0,5.7881,5.7881,5.78,5.78,76400.0
2009-05-06 12:10:00,7.18,7.19,7.17,7.18,110400.0,5.7881,5.7962,5.78,5.7881,110400.0
2009-05-06 12:15:00,7.18,7.19,7.18,7.18,94400.0,5.7881,5.7962,5.7881,5.7881,94400.0
2009-05-06 12:20:00,7.18,7.19,7.18,7.18,90800.0,5.7881,5.7962,5.7881,5.7881,90800.0
2009-05-06 12:25:00,7.18,7.19,7.18,7.19,151600.0,5.7881,5.7962,5.7881,5.7962,151600.0
2009-05-06 12:30:00,7.19,7.19,7.16,7.16,209200.0,5.7962,5.7962,5.772,5.772,209200.0
2009-05-06 12:35:00,7.16,7.18,7.15,7.15,223200.0,5.772,5.7881,5.7639,5.7639,223200.0
2009-05-06 12:40:00,7.15,7.16,7.15,7.16,59200.0,5.7639,5.772,5.7639,5.772,59200.0
2009-05-06 12:45:00,7.16,7.16,7.14,7.15,132800.0,5.772,5.772,5.7558,5.7639,132800.0
2009-05-06 12:50:00,7.14,7.15,7.14,7.15,93200.0,5.7558,5.7639,5.7558,5.7639,93200.0
2009-05-06 12:55:00,7.15,7.16,7.11,7.12,103200.0,5.7639,5.772,5.7317,5.7397,103200.0
2009-05-06 13:00:00,7.12,7.13,7.11,7.12,57600.0,5.7397,5.7478,5.7317,5.7397,57600.0
2009-05-06 13:05:00,7.11,7.11,7.08,7.09,88000.0,5.7317,5.7317,5.7075,5.7155,88000.0
2009-05-06 13:10:00,7.09,7.1,7.09,7.1,53200.0,5.7155,5.7236,5.7155,5.7236,53200.0
2009-05-06 13:15:00,7.11,7.12,7.1,7.12,49200.0,5.7317,5.7397,5.7236,5.7397,49200.0
2009-05-06 13:20:00,7.12,7.13,7.09,7.09,110400.0,5.7397,5.7478,5.7155,5.7155,110400.0
2009-05-06 13:25:00,7.1,7.1,7.06,7.06,177600.0,5.7236,5.7236,5.6914,5.6914,177600.0
2009-05-06 13:30:00,7.06,7.09,7.06,7.08,518800.0,5.6914,5.7155,5.6914,5.7075,518800.0
2009-05-06 13:35:00,7.08,7.1,7.08,7.08,176000.0,5.7075,5.7236,5.7075,5.7075,176000.0
2009-05-06 13:40:00,7.08,7.09,7.08,7.09,116800.0,5.7075,5.7155,5.7075,5.7155,116800.0
2009-05-06 13:45:00,7.09,7.09,7.08,7.09,111200.0,5.7155,5.7155,5.7075,5.7155,111200.0
2009-05-06 13:50:00,7.09,7.12,7.08,7.11,228000.0,5.7155,5.7397,5.7075,5.7317,228000.0
2009-05-06 13:55:00,7.11,7.12,7.1,7.12,516800.0,5.7317,5.7397,5.7236,5.7397,516800.0
2009-05-06 14:00:00,7.12,7.12,7.11,7.11,135200.0,5.7397,5.7397,5.7317,5.7317,135200.0
2009-05-06 14:05:00,7.11,7.13,7.1,7.13,336800.0,5.7317,5.7478,5.7236,5.7478,336800.0
2009-05-06 14:10:00,7.13,7.14,7.12,7.13,181200.0,5.7478,5.7558,5.7397,5.7478,181200.0
2009-05-06 14:15:00,7.13,7.15,7.12,7.13,185600.0,5.7478,5.7639,5.7397,5.7478,185600.0
2009-05-06 14:20:00,7.14,7.15,7.13,7.15,194000.0,5.7558,5.7639,5.7478,5.7639,194000.0
2009-05-06 14:25:00,7.15,7.15,7.14,7.15,200800.0,5.7639,5.7639,5.7558,5.7639,200800.0
2009-05-06 14:30:00,7.15,7.17,7.15,7.15,355200.0,5.7639,5.78,5.7639,5.7639,355200.0
2009-05-06 14:35:00,7.15,7.15,7.14,7.14,128400.0,5.7639,5.7639,5.7558,5.7558,128400.0
2009-05-06 14:40:00,7.15,7.15,7.12,7.12,150400.0,5.7639,5.7639,5.7397,5.7397,150400.0
2009-05-06 14:45:00,7.12,7.14,7.12,7.13,286800.0,5.7397,5.7558,5.7397,5.7478,286800.0
2009-05-06 14:50:00,7.14,7.15,7.13,7.14,141600.0,5.7558,5.7639,5.7478,5.7558,141600.0
2009-05-06 14:55:00,7.14,7.15,7.11,7.11,714800.0,5.7558,5.7639,5.7317,5.7317,714800.0
2009-05-06 15:00:00,7.11,7.13,7.11,7.12,369600.0,5.7317,5.7478,5.7317,5.7397,369600.0
2009-05-06 15:05:00,7.12,7.13,7.12,7.13,466000.0,5.7397,5.7478,5.7397,5.7478,466000.0
2009-05-06 15:10:00,7.12,7.13,7.12,7.12,804800.0,5.7397,5.7478,5.7397,5.7397,804800.0
2009-05-06 15:15:00,7.12,7.13,7.11,7.12,366800.0,5.7397,5.7478,5.7317,5.7397,366800.0
2009-05-06 15:20:00,7.12,7.13,7.08,7.09,477200.0,5.7397,5.7478,5.7075,5.7155,477200.0
2009-05-06 15:25:00,7.09,7.1,7.08,7.1,568400.0,5.7155,5.7236,5.7075,5.7236,568400.0
2009-05-06 15:30:00,7.09,7.11,7.07,7.1,352400.0,5.7155,5.7317,5.6994,5.7236,352400.0
2009-05-06 15:35:00,7.09,7.1,7.06,7.07,492000.0,5.7155,5.7236,5.6914,5.6994,492000.0
2009-05-06 15:40:00,7.07,7.1,7.07,7.09,651200.0,5.6994,5.7236,5.6994,5.7155,651200.0
2009-05-06 15:45:00,7.09,7.11,7.08,7.11,502000.0,5.7155,5.7317,5.7075,5.7317,502000.0
2009-05-06 15:50:00,7.11,7.12,7.09,7.09,822400.0,5.7317,5.7397,5.7155,5.7155,822400.0
2009-05-06 15:55:00,7.09,7.14,7.09,7.13,816800.0,5.7155,5.7558,5.7155,5.7478,816800.0
2009-05-07 09:30:00,7.35,7.35,7.24,7.34,2703200.0,5.9251,5.9251,5.8365,5.9171,2703200.0
2009-05-07 09:35:00,7.34,7.34,7.21,7.22,1072800.0,5.9171,5.9171,5.8123,5.8203,1072800.0
2009-05-07 09:40:00,7.23,7.25,7.22,7.22,750800.0,5.8284,5.8445,5.8203,5.8203,750800.0
2009-05-07 09:45:00,7.22,7.22,7.1,7.11,552800.0,5.8203,5.8203,5.7236,5.7317,552800.0
2009-05-07 09:50:00,7.11,7.15,7.08,7.08,588000.0,5.7317,5.7639,5.7075,5.7075,588000.0
2009-05-07 09:55:00,7.08,7.18,7.08,7.17,703600.0,5.7075,5.7881,5.7075,5.78,703600.0
2009-05-07 10:00:00,7.18,7.22,7.17,7.2,1140400.0,5.7881,5.8203,5.78,5.8042,1140400.0
2009-05-07 10:05:00,7.2,7.21,7.18,7.18,558000.0,5.8042,5.8123,5.7881,5.7881,558000.0
2009-05-07 10:10:00,7.19,7.19,7.17,7.17,1294000.0,5.7962,5.7962,5.78,5.78,1294000.0
2009-05-07 10:15:00,7.17,7.22,7.17,7.21,722000.0,5.78,5.8203,5.78,5.8123,722000.0
2009-05-07 10:20:00,7.21,7.21,7.17,7.19,518400.0,5.8123,5.8123,5.78,5.7962,518400.0
2009-05-07 10:25:00,7.18,7.19,7.13,7.15,480800.0,5.7881,5.7962,5.7478,5.7639,480800.0
2009-05-07 10:30:00,7.15,7.17,7.13,7.15,313600.0,5.7639,5.78,5.7478,5.7639,313600.0
2009-05-07 10:35:00,7.15,7.16,7.13,7.13,288000.0,5.7639,5.772,5.7478,5.7478,288000.0
2009-05-07 10:40:00,7.13,7.18,7.1,7.11,426000.0,5.7478,5.7881,5.7236,5.7317,426000.0
2009-05-07 10:45:00,7.11,7.14,7.11,7.13,200000.0,5.7317,5.7558,5.7317,5.7478,200000.0
2009-05-07 10:50:00,7.13,7.16,7.13,7.15,198000.0,5.7478,5.772,5.7478,5.7639,198000.0
2009-05-07 10:55:00,7.15,7.17,7.14,7.16,686800.0,5.7639,5.78,5.7558,5.772,686800.0
2009-05-07 11:00:00,7.16,7.18,7.14,7.14,181600.0,5.772,5.7881,5.7558,5.7558,181600.0
2009-05-07 11:05:00,7.14,7.17,7.14,7.16,183600.0,5.7558,5.78,5.7558,5.772,183600.0
2009-05-07 11:10:00,7.17,7.18,7.15,7.15,251600.0,5.78,5.7881,5.7639,5.7639,251600.0
2009-05-07 11:15:00,7.15,7.18,7.15,7.16,385200.0,5.7639,5.7881,5.7639,5.772,385200.0
2009-05-07 11:20:00,7.16,7.16,7.14,7.15,145200.0,5.772,5.772,5.7558,5.7639,145200.0
2009-05-07 11:25:00,7.15,7.16,7.13,7.14,256400.0,5.7639,5.772,5.7478,5.7558,256400.0
2009-05-07 11:30:00,7.14,7.14,7.13,7.13,141200.0,5.7558,5.7558,5.7478,5.7478,141200.0
2009-05-07 11:35:00,7.14,7.15,7.13,7.15,192400.0,5.7558,5.7639,5.7478,5.7639,192400.0
2009-05-07 11:40:00,7.15,7.17,7.14,7.17,246000.0,5.7639,5.78,5.7558,5.78,246000.0
2009-05-07 11:45:00,7.17,7.17,7.14,7.15,162400.0,5.78,5.78,5.7558,5.7639,162400.0
2009-05-07 11:50:00,7.15,7.19,7.14,7.18,214800.0,5.7639,5.7962,5.7558,5.7881,214800.0
2009-05-07 11:55:00,7.19,7.2,7.18,7.19,1061200.0,5.7962,5.8042,5.7881,5.7962,1061200.0
2009-05-07 12:00:00,7.19,7.19,7.17,7.18,276800.0,5.7962,5.7962,5.78,5.7881,276800.0
2009-05-07 12:05:00,7.17,7.18,7.15,7.17,187600.0,5.78,5.7881,5.7639,5.78,187600.0
2009-05-07 12:10:00,7.17,7.18,7.16,7.18,340400.0,5.78,5.7881,5.772,5.7881,340400.0
2009-05-07 12:15:00,7.18,7.18,7.17,7.18,526000.0,5.7881,5.7881,5.78,5.7881,526000.0
2009-05-07 12:20:00,7.18,7.18,7.17,7.17,224800.0,5.7881,5.7881,5.78,5.78,224800.0
2009-05-07 12:25:00,7.18,7.18,7.16,7.16,318800.0,5.7881,5.7881,5.772,5.772,318800.0
2009-05-07 12:30:00,7.16,7.17,7.16,7.17,193200.0,5.772,5.78,5.772,5.78,193200.0
2009-05-07 12:35:00,7.17,7.17,7.16,7.17,138400.0,5.78,5.78,5.772,5.78,138400.0
2009-05-07 12:40:00,7.17,7.18,7.17,7.18,174000.0,5.78,5.7881,5.78,5.7881,174000.0
2009-05-07 12:45:00,7.18,7.18,7.17,7.18,211200.0,5.7881,5.7881,5.78,5.7881,211200.0
2009-05-07 12:50:00,7.18,7.2,7.18,7.19,152000.0,5.7881,5.8042,5.7881,5.7962,152000.0
2009-05-07 12:55:00,7.19,7.19,7.17,7.18,118400.0,5.7962,5.7962,5.78,5.7881,118400.0
2009-05-07 13:00:00,7.18,7.18,7.14,7.16,228000.0,5.7881,5.7881,5.7558,5.772,228000.0
2009-05-07 13:05:00,7.16,7.17,7.13,7.15,282800.0,5.772,5.78,5.7478,5.7639,282800.0
2009-05-07 13:10:00,7.15,7.16,7.15,7.16,113600.0,5.7639,5.772,5.7639,5.772,113600.0
2009-05-07 13:15:00,7.16,7.16,7.15,7.16,106800.0,5.772,5.772,5.7639,5.772,106800.0
2009-05-07 13:20:00,7.16,7.17,7.16,7.16,238800.0,5.772,5.78,5.772,5.772,238800.0
2009-05-07 13:25:00,7.16,7.17,7.15,7.15,172800.0,5.772,5.78,5.7639,5.7639,172800.0
2009-05-07 13:30:00,7.15,7.16,7.14,7.15,219600.0,5.7639,5.772,5.7558,5.7639,219600.0
2009-05-07 13:35:00,7.15,7.18,7.15,7.16,223600.0,5.7639,5.7881,5.7639,5.772,223600.0
2009-05-07 13:40:00,7.16,7.16,7.14,7.15,201200.0,5.772,5.772,5.7558,5.7639,201200.0
2009-05-07 13:45:00,7.15,7.16,7.14,7.16,188800.0,5.7639,5.772,5.7558,5.772,188800.0
2009-05-07 13:50:00,7.16,7.16,7.14,7.16,354400.0,5.772,5.772,5.7558,5.772,354400.0
2009-05-07 13:55:00,7.16,7.18,7.16,7.17,335600.0,5.772,5.7881,5.772,5.78,335600.0
2009-05-07 14:00:00,7.17,7.17,7.16,7.16,336400.0,5.78,5.78,5.772,5.772,336400.0
2009-05-07 14:05:00,7.17,7.18,7.16,7.16,257200.0,5.78,5.7881,5.772,5.772,257200.0
2009-05-07 14:10:00,7.16,7.17,7.13,7.13,236800.0,5.772,5.78,5.7478,5.7478,236800.0
2009-05-07 14:15:00,7.13,7.14,7.13,7.14,386800.0,5.7478,5.7558,5.7478,5.7558,386800.0
2009-05-07 14:20:00,7.14,7.15,7.14,7.15,291200.0,5.7558,5.7639,5.7558,5.7639,291200.0
2009-05-07 14:25:00,7.15,7.17,7.15,7.17,315600.0,5.7639,5.78,5.7639,5.78,315600.0
2009-05-07 14:30:00,7.17,7.17,7.15,7.15,353200.0,5.78,5.78,5.7639,5.7639,353200.0
2009-05-07 14:35:00,7.15,7.17,7.13,7.14,334400.0,5.7639,5.78,5.7478,5.7558,334400.0
2009-05-07 14:40:00,7.14,7.14,7.12,7.13,364400.0,5.7558,5.7558,5.7397,5.7478,364400.0
2009-05-07 14:45:00,7.13,7.16,7.13,7.16,292400.0,5.7478,5.772,5.7478,5.772,292400.0
2009-05-07 14:50:00,7.16,7.18,7.16,7.16,541200.0,5.772,5.7881,5.772,5.772,541200.0
2009-05-07 14:55:00,7.16,7.2,7.15,7.19,453200.0,5.772,5.8042,5.7639,5.7962,453200.0
2009-05-07 15:00:00,7.2,7.2,7.18,7.18,584000.0,5.8042,5.8042,5.7881,5.7881,584000.0
2009-05-07 15:05:00,7.18,7.18,7.17,7.17,451600.0,5.7881,5.7881,5.78,5.78,451600.0
2009-05-07 15:10:00,7.18,7.2,7.17,7.19,624400.0,5.7881,5.8042,5.78,5.7962,624400.0
2009-05-07 15:15:00,7.19,7.21,7.19,7.2,543600.0,5.7962,5.8123,5.7962,5.8042,543600.0
2009-05-07 15:20:00,7.2,7.2,7.17,7.18,555200.0,5.8042,5.8042,5.78,5.7881,555200.0
2009-05-07 15:25:00,7.18,7.19,7.16,7.18,689200.0,5.7881,5.7962,5.772,5.7881,689200.0
2009-05-07 15:30:00,7.17,7.17,7.12,7.13,725200.0,5.78,5.78,5.7397,5.7478,725200.0
2009-05-07 15:35:00,7.13,7.15,7.13,7.15,614000.0,5.7478,5.7639,5.7478,5.7639,614000.0
2009-05-07 15:40:00,7.15,7.17,7.14,7.16,624000.0,5.7639,5.78,5.7558,5.772,624000.0
2009-05-07 15:45:00,7.16,7.17,7.15,7.15,632400.0,5.772,5.78,5.7639,5.7639,632400.0
2009-05-07 15:50:00,7.15,7.15,7.13,7.14,868400.0,5.7639,5.7639,5.7478,5.7558,868400.0
2009-05-07 15:55:00,7.14,7.15,7.14,7.15,1455600.0,5.7558,5.7639,5.7558,5.7639,1455600.0
2009-05-08 09:30:00,7.23,7.25,7.16,7.2,328800.0,5.8284,5.8445,5.772,5.8042,328800.0
2009-05-08 09:35:00,7.21,7.21,7.16,7.17,322400.0,5.8123,5.8123,5.772,5.78,322400.0
2009-05-08 09:40:00,7.18,7.21,7.17,7.2,380000.0,5.7881,5.8123,5.78,5.8042,380000.0
2009-05-08 09:45:00,7.21,7.23,7.18,7.19,427200.0,5.8123,5.8284,5.7881,5.7962,427200.0
2009-05-08 09:50:00,7.19,7.19,7.14,7.15,416000.0,5.7962,5.7962,5.7558,5.7639,416000.0
2009-05-08 09:55:00,7.15,7.15,7.1,7.1,454800.0,5.7639,5.7639,5.7236,5.7236,454800.0
2009-05-08 10:00:00,7.1,7.1,7.06,7.07,544800.0,5.7236,5.7236,5.6914,5.6994,544800.0
2009-05-08 10:05:00,7.07,7.08,7.04,7.06,560400.0,5.6994,5.7075,5.6752,5.6914,560400.0
2009-05-08 10:10:00,7.05,7.06,6.99,6.99,440000.0,5.6833,5.6914,5.6349,5.6349,440000.0
2009-05-08 10:15:00,6.99,6.99,6.95,6.97,494400.0,5.6349,5.6349,5.6027,5.6188,494400.0
2009-05-08 10:20:00,6.97,7.01,6.97,7.0,403600.0,5.6188,5.651,5.6188,5.643,403600.0
2009-05-08 10:25:00,7.0,7.02,6.97,7.01,331200.0,5.643,5.6591,5.6188,5.651,331200.0
2009-05-08 10:30:00,7.01,7.02,6.99,7.02,621600.0,5.651,5.6591,5.6349,5.6591,621600.0
2009-05-08 10:35:00,7.02,7.04,7.0,7.01,285600.0,5.6591,5.6752,5.643,5.651,285600.0
2009-05-08 10:40:00,7.02,7.02,6.99,7.0,271200.0,5.6591,5.6591,5.6349,5.643,271200.0
2009-05-08 10:45:00,7.0,7.02,6.99,6.99,343600.0,5.643,5.6591,5.6349,5.6349,343600.0
2009-05-08 10:50:00,6.99,7.01,6.97,7.0,293600.0,5.6349,5.651,5.6188,5.643,293600.0
2009-05-08 10:55:00,7.0,7.02,7.0,7.01,318000.0,5.643,5.6591,5.643,5.651,318000.0
2009-05-08 11:00:00,7.01,7.03,7.01,7.03,340000.0,5.651,5.6672,5.651,5.6672,340000.0
2009-05-08 11:05:00,7.03,7.03,7.02,7.03,327200.0,5.6672,5.6672,5.6591,5.6672,327200.0
2009-05-08 11:10:00,7.03,7.04,7.02,7.02,142000.0,5.6672,5.6752,5.6591,5.6591,142000.0
2009-05-08 11:15:00,7.02,7.02,7.01,7.01,316800.0,5.6591,5.6591,5.651,5.651,316800.0
2009-05-08 11:20:00,7.01,7.03,7.01,7.01,110800.0,5.651,5.6672,5.651,5.651,110800.0
2009-05-08 11:25:00,7.01,7.01,7.0,7.0,206000.0,5.651,5.651,5.643,5.643,206000.0
2009-05-08 11:30:00,7.0,7.0,6.99,6.99,236000.0,5.643,5.643,5.6349,5.6349,236000.0
2009-05-08 11:35:00,6.99,7.0,6.99,7.0,256000.0,5.6349,5.643,5.6349,5.643,256000.0
2009-05-08 11:40:00,7.0,7.02,6.99,7.02,234800.0,5.643,5.6591,5.6349,5.6591,234800.0
2009-05-08 11:45:00,7.02,7.03,7.01,7.03,186800.0,5.6591,5.6672,5.651,5.6672,186800.0
2009-05-08 11:50:00,7.03,7.04,7.03,7.04,157200.0,5.6672,5.6752,5.6672,5.6752,157200.0
2009-05-08 11:55:00,7.03,7.04,7.03,7.04,174800.0,5.6672,5.6752,5.6672,5.6752,174800.0
2009-05-08 12:00:00,7.04,7.05,7.03,7.04,409600.0,5.6752,5.6833,5.6672,5.6752,409600.0
2009-05-08 12:05:00,7.04,7.05,7.04,7.05,365600.0,5.6752,5.6833,5.6752,5.6833,365600.0
2009-05-08 12:10:00,7.05,7.07,7.05,7.07,366000.0,5.6833,5.6994,5.6833,5.6994,366000.0
2009-05-08 12:15:00,7.07,7.08,7.05,7.06,261200.0,5.6994,5.7075,5.6833,5.6914,261200.0
2009-05-08 12:20:00,7.06,7.06,7.04,7.04,135600.0,5.6914,5.6914,5.6752,5.6752,135600.0
2009-05-08 12:25:00,7.04,7.04,7.03,7.03,108800.0,5.6752,5.6752,5.6672,5.6672,108800.0
2009-05-08 12:30:00,7.03,7.03,7.02,7.03,196000.0,5.6672,5.6672,5.6591,5.6672,196000.0
2009-05-08 12:35:00,7.03,7.03,7.01,7.02,172800.0,5.6672,5.6672,5.651,5.6591,172800.0
2009-05-08 12:40:00,7.02,7.04,7.02,7.04,338000.0,5.6591,5.6752,5.6591,5.6752,338000.0
2009-05-08 12:45:00,7.04,7.04,7.03,7.04,245600.0,5.6752,5.6752,5.6672,5.6752,245600.0
2009-05-08 12:50:00,7.03,7.05,7.03,7.04,184000.0,5.6672,5.6833,5.6672,5.6752,184000.0
2009-05-08 12:55:00,7.04,7.08,7.04,7.07,356000.0,5.6752,5.7075,5.6752,5.6994,356000.0
2009-05-08 13:00:00,7.07,7.07,7.06,7.06,208800.0,5.6994,5.6994,5.6914,5.6914,208800.0
2009-05-08 13:05:00,7.07,7.07,7.05,7.06,192400.0,5.6994,5.6994,5.6833,5.6914,192400.0
2009-05-08 13:10:00,7.06,7.07,7.05,7.06,138800.0,5.6914,5.6994,5.6833,5.6914,138800.0
2009-05-08 13:15:00,7.06,7.08,7.05,7.08,230000.0,5.6914,5.7075,5.6833,5.7075,230000.0
2009-05-08 13:20:00,7.08,7.09,7.08,7.08,190400.0,5.7075,5.7155,5.7075,5.7075,190400.0
2009-05-08 13:25:00,7.08,7.08,7.06,7.07,110000.0,5.7075,5.7075,5.6914,5.6994,110000.0
2009-05-08 13:30:00,7.07,7.07,7.04,7.06,140400.0,5.6994,5.6994,5.6752,5.6914,140400.0
2009-05-08 13:35:00,7.06,7.07,7.06,7.07,145600.0,5.6914,5.6994,5.6914,5.6994,145600.0
2009-05-08 13:40:00,7.07,7.08,7.06,7.06,199200.0,5.6994,5.7075,5.6914,5.6914,199200.0
2009-05-08 13:45:00,7.06,7.08,7.05,7.07,318800.0,5.6914,5.7075,5.6833,5.6994,318800.0
2009-05-08 13:50:00,7.07,7.07,7.05,7.06,103600.0,5.6994,5.6994,5.6833,5.6914,103600.0
2009-05-08 13:55:00,7.06,7.06,7.03,7.04,101200.0,5.6914,5.6914,5.6672,5.6752,101200.0
2009-05-08 14:00:00,7.04,7.05,7.03,7.04,1228800.0,5.6752,5.6833,5.6672,5.6752,1228800.0
2009-05-08 14:05:00,7.04,7.05,7.03,7.04,296400.0,5.6752,5.6833,5.6672,5.6752,296400.0
2009-05-08 14:10:00,7.04,7.06,7.03,7.05,170000.0,5.6752,5.6914,5.6672,5.6833,170000.0
2009-05-08 14:15:00,7.05,7.07,7.05,7.05,227200.0,5.6833,5.6994,5.6833,5.6833,227200.0
2009-05-08 14:20:00,7.05,7.06,7.05,7.06,319600.0,5.6833,5.6914,5.6833,5.6914,319600.0
2009-05-08 14:25:00,7.06,7.06,7.04,7.04,254000.0,5.6914,5.6914,5.6752,5.6752,254000.0
2009-05-08 14:30:00,7.04,7.04,7.03,7.04,228800.0,5.6752,5.6752,5.6672,5.6752,228800.0
2009-05-08 14:35:00,7.04,7.04,7.04,7.04,164000.0,5.6752,5.6752,5.6752,5.6752,164000.0
2009-05-08 14:40:00,7.04,7.04,7.02,7.02,425600.0,5.6752,5.6752,5.6591,5.6591,425600.0
2009-05-08 14:45:00,7.02,7.04,7.01,7.04,718000.0,5.6591,5.6752,5.651,5.6752,718000.0
2009-05-08 14:50:00,7.04,7.05,7.03,7.04,290800.0,5.6752,5.6833,5.6672,5.6752,290800.0
2009-05-08 14:55:00,7.04,7.04,7.03,7.04,318400.0,5.6752,5.6752,5.6672,5.6752,318400.0
2009-05-08 15:00:00,7.04,7.06,7.03,7.04,346400.0,5.6752,5.6914,5.6672,5.6752,346400.0
2009-05-08 15:05:00,7.03,7.03,7.01,7.01,385600.0,5.6672,5.6672,5.651,5.651,385600.0
2009-05-08 15:10:00,7.01,7.01,6.99,6.99,403200.0,5.651,5.651,5.6349,5.6349,403200.0
2009-05-08 15:15:00,6.99,7.0,6.98,7.0,347600.0,5.6349,5.643,5.6269,5.643,347600.0
2009-05-08 15:20:00,7.0,7.02,7.0,7.01,566000.0,5.643,5.6591,5.643,5.651,566000.0
2009-05-08 15:25:00,7.01,7.01,6.98,6.98,598400.0,5.651,5.651,5.6269,5.6269,598400.0
2009-05-08 15:30:00,6.98,7.0,6.97,6.99,550800.0,5.6269,5.643,5.6188,5.6349,550800.0
2009-05-08 15:35:00,7.0,7.0,6.99,6.99,554000.0,5.643,5.643,5.6349,5.6349,554000.0
2009-05-08 15:40:00,6.99,7.01,6.99,7.01,995600.0,5.6349,5.651,5.6349,5.651,995600.0
2009-05-08 15:45:00,7.01,7.01,6.98,6.99,544800.0,5.651,5.651,5.6269,5.6349,544800.0
2009-05-08 15:50:00,6.99,7.01,6.98,6.99,1027200.0,5.6349,5.651,5.6269,5.6349,1027200.0
2009-05-08 15:55:00,6.99,7.02,6.98,7.01,1670400.0,5.6349,5.6591,5.6269,5.651,1670400.0
2009-05-11 09:30:00,7.0,7.0,6.83,6.84,255200.0,5.643,5.643,5.5059,5.514,255200.0
2009-05-11 09:35:00,6.85,6.86,6.79,6.83,475200.0,5.5221,5.5301,5.4737,5.5059,475200.0
2009-05-11 09:40:00,6.83,6.85,6.79,6.8,481200.0,5.5059,5.5221,5.4737,5.4818,481200.0
2009-05-11 09:45:00,6.8,6.82,6.78,6.8,446800.0,5.4818,5.4979,5.4656,5.4818,446800.0
2009-05-11 09:50:00,6.8,6.83,6.79,6.81,651600.0,5.4818,5.5059,5.4737,5.4898,651600.0
2009-05-11 09:55:00,6.81,6.86,6.81,6.84,450400.0,5.4898,5.5301,5.4898,5.514,450400.0
2009-05-11 10:00:00,6.84,6.85,6.82,6.82,379200.0,5.514,5.5221,5.4979,5.4979,379200.0
2009-05-11 10:05:00,6.82,6.83,6.81,6.82,341200.0,5.4979,5.5059,5.4898,5.4979,341200.0
2009-05-11 10:10:00,6.82,6.85,6.81,6.85,500400.0,5.4979,5.5221,5.4898,5.5221,500400.0
2009-05-11 10:15:00,6.85,6.88,6.84,6.87,856800.0,5.5221,5.5462,5.514,5.5382,856800.0
2009-05-11 10:20:00,6.87,6.9,6.86,6.88,835600.0,5.5382,5.5624,5.5301,5.5462,835600.0
2009-05-11 10:25:00,6.88,6.88,6.86,6.86,523200.0,5.5462,5.5462,5.5301,5.5301,523200.0
2009-05-11 10:30:00,6.86,6.88,6.86,6.87,466000.0,5.5301,5.5462,5.5301,5.5382,466000.0
2009-05-11 10:35:00,6.88,6.9,6.87,6.9,591600.0,5.5462,5.5624,5.5382,5.5624,591600.0
2009-05-11 10:40:00,6.9,6.9,6.89,6.89,378000.0,5.5624,5.5624,5.5543,5.5543,378000.0
2009-05-11 10:45:00,6.89,6.91,6.88,6.91,356800.0,5.5543,5.5704,5.5462,5.5704,356800.0
2009-05-11 10:50:00,6.91,6.91,6.87,6.89,387200.0,5.5704,5.5704,5.5382,5.5543,387200.0
2009-05-11 10:55:00,6.89,6.9,6.87,6.89,135600.0,5.5543,5.5624,5.5382,5.5543,135600.0
2009-05-11 11:00:00,6.89,6.89,6.86,6.87,400000.0,5.5543,5.5543,5.5301,5.5382,400000.0
2009-05-11 11:05:00,6.88,6.91,6.88,6.9,391200.0,5.5462,5.5704,5.5462,5.5624,391200.0
2009-05-11 11:10:00,6.9,6.93,6.89,6.93,240800.0,5.5624,5.5866,5.5543,5.5866,240800.0
2009-05-11 11:15:00,6.93,6.93,6.92,6.93,494800.0,5.5866,5.5866,5.5785,5.5866,494800.0
2009-05-11 11:20:00,6.93,6.93,6.9,6.91,203200.0,5.5866,5.5866,5.5624,5.5704,203200.0
2009-05-11 11:25:00,6.91,6.91,6.89,6.9,232000.0,5.5704,5.5704,5.5543,5.5624,232000.0
2009-05-11 11:30:00,6.9,6.91,6.87,6.87,312000.0,5.5624,5.5704,5.5382,5.5382,312000.0
2009-05-11 11:35:00,6.87,6.89,6.86,6.88,234800.0,5.5382,5.5543,5.5301,5.5462,234800.0
2009-05-11 11:40:00,6.87,6.89,6.87,6.88,446400.0,5.5382,5.5543,5.5382,5.5462,446400.0
2009-05-11 11:45:00,6.89,6.89,6.87,6.88,340000.0,5.5543,5.5543,5.5382,5.5462,340000.0
2009-05-11 11:50:00,6.88,6.89,6.87,6.87,387600.0,5.5462,5.5543,5.5382,5.5382,387600.0
2009-05-11 11:55:00,6.87,6.88,6.87,6.87,364400.0,5.5382,5.5462,5.5382,5.5382,364400.0
2009-05-11 12:00:00,6.87,6.9,6.87,6.9,340400.0,5.5382,5.5624,5.5382,5.5624,340400.0
2009-05-11 12:05:00,6.9,6.92,6.9,6.91,202400.0,5.5624,5.5785,5.5624,5.5704,202400.0
2009-05-11 12:10:00,6.91,6.91,6.9,6.91,163200.0,5.5704,5.5704,5.5624,5.5704,163200.0
2009-05-11 12:15:00,6.9,6.93,6.9,6.93,219600.0,5.5624,5.5866,5.5624,5.5866,219600.0
2009-05-11 12:20:00,6.93,6.94,6.93,6.94,292800.0,5.5866,5.5946,5.5866,5.5946,292800.0
2009-05-11 12:25:00,6.93,6.95,6.93,6.94,93600.0,5.5866,5.6027,5.5866,5.5946,93600.0
2009-05-11 12:30:00,6.94,6.96,6.94,6.95,229600.0,5.5946,5.6107,5.5946,5.6027,229600.0
2009-05-11 12:35:00,6.96,6.97,6.95,6.97,111200.0,5.6107,5.6188,5.6027,5.6188,111200.0
2009-05-11 12:40:00,6.96,6.97,6.96,6.96,254800.0,5.6107,5.6188,5.6107,5.6107,254800.0
2009-05-11 12:45:00,6.96,6.96,6.95,6.95,248800.0,5.6107,5.6107,5.6027,5.6027,248800.0
2009-05-11 12:50:00,6.95,6.95,6.93,6.93,142000.0,5.6027,5.6027,5.5866,5.5866,142000.0
2009-05-11 12:55:00,6.93,6.93,6.92,6.93,96400.0,5.5866,5.5866,5.5785,5.5866,96400.0
2009-05-11 13:00:00,6.93,6.93,6.91,6.92,235600.0,5.5866,5.5866,5.5704,5.5785,235600.0
2009-05-11 13:05:00,6.92,6.95,6.92,6.95,88000.0,5.5785,5.6027,5.5785,5.6027,88000.0
2009-05-11 13:10:00,6.94,6.96,6.94,6.96,170400.0,5.5946,5.6107,5.5946,5.6107,170400.0
2009-05-11 13:15:00,6.96,6.97,6.95,6.97,142800.0,5.6107,5.6188,5.6027,5.6188,142800.0
2009-05-11 13:20:00,6.97,6.99,6.97,6.99,212800.0,5.6188,5.6349,5.6188,5.6349,212800.0
2009-05-11 13:25:00,7.0,7.0,6.99,6.99,122400.0,5.643,5.643,5.6349,5.6349,122400.0
2009-05-11 13:30:00,6.99,7.0,6.98,7.0,379200.0,5.6349,5.643,5.6269,5.643,379200.0
2009-05-11 13:35:00,7.0,7.03,6.99,7.02,311600.0,5.643,5.6672,5.6349,5.6591,311600.0
2009-05-11 13:40:00,7.02,7.03,7.02,7.03,269200.0,5.6591,5.6672,5.6591,5.6672,269200.0
2009-05-11 13:45:00,7.03,7.04,7.02,7.04,160000.0,5.6672,5.6752,5.6591,5.6752,160000.0
2009-05-11 13:50:00,7.04,7.05,7.04,7.04,120400.0,5.6752,5.6833,5.6752,5.6752,120400.0
2009-05-11 13:55:00,7.04,7.05,7.01,7.02,254000.0,5.6752,5.6833,5.651,5.6591,254000.0
2009-05-11 14:00:00,7.02,7.02,6.99,7.0,417200.0,5.6591,5.6591,5.6349,5.643,417200.0
2009-05-11 14:05:00,7.0,7.01,7.0,7.0,214400.0,5.643,5.651,5.643,5.643,214400.0
2009-05-11 14:10:00,7.0,7.01,7.0,7.0,322800.0,5.643,5.651,5.643,5.643,322800.0
2009-05-11 14:15:00,7.0,7.01,6.99,7.0,568000.0,5.643,5.651,5.6349,5.643,568000.0
2009-05-11 14:20:00,7.0,7.01,6.99,7.01,159200.0,5.643,5.651,5.6349,5.651,159200.0
2009-05-11 14:25:00,7.01,7.01,6.99,7.01,242800.0,5.651,5.651,5.6349,5.651,242800.0
2009-05-11 14:30:00,7.01,7.02,7.0,7.02,246800.0,5.651,5.6591,5.643,5.6591,246800.0
2009-05-11 14:35:00,7.02,7.03,7.01,7.01,318000.0,5.6591,5.6672,5.651,5.651,318000.0
2009-05-11 14:40:00,7.01,7.02,7.0,7.01,210000.0,5.651,5.6591,5.643,5.651,210000.0
2009-05-11 14:45:00,7.01,7.02,7.01,7.02,306000.0,5.651,5.6591,5.651,5.6591,306000.0
2009-05-11 14:50:00,7.02,7.02,7.0,7.0,251200.0,5.6591,5.6591,5.643,5.643,251200.0
2009-05-11 14:55:00,7.0,7.01,7.0,7.0,180800.0,5.643,5.651,5.643,5.643,180800.0
2009-05-11 15:00:00,7.0,7.01,7.0,7.0,306000.0,5.643,5.651,5.643,5.643,306000.0
2009-05-11 15:05:00,7.0,7.02,7.0,7.02,354800.0,5.643,5.6591,5.643,5.6591,354800.0
2009-05-11 15:10:00,7.02,7.03,7.02,7.02,302400.0,5.6591,5.6672,5.6591,5.6591,302400.0
2009-05-11 15:15:00,7.02,7.03,7.02,7.02,203200.0,5.6591,5.6672,5.6591,5.6591,203200.0
2009-05-11 15:20:00,7.02,7.02,7.0,7.0,495200.0,5.6591,5.6591,5.643,5.643,495200.0
2009-05-11 15:25:00,7.0,7.02,7.0,7.02,382800.0,5.643,5.6591,5.643,5.6591,382800.0
2009-05-11 15:30:00,7.02,7.02,6.98,6.99,596400.0,5.6591,5.6591,5.6269,5.6349,596400.0
2009-05-11 15:35:00,6.99,7.01,6.98,7.0,384800.0,5.6349,5.651,5.6269,5.643,384800.0
2009-05-11 15:40:00,7.0,7.0,6.99,7.0,618400.0,5.643,5.643,5.6349,5.643,618400.0
2009-05-11 15:45:00,7.0,7.0,6.99,7.0,462000.0,5.643,5.643,5.6349,5.643,462000.0
2009-05-11 15:50:00,7.0,7.0,6.97,6.97,847200.0,5.643,5.643,5.6188,5.6188,847200.0
2009-05-11 15:55:00,6.98,6.98,6.95,6.97,1084400.0,5.6269,5.6269,5.6027,5.6188,1084400.0
2009-05-12 09:30:00,7.21,7.26,7.15,7.19,1459600.0,5.837,5.8775,5.7884,5.8208,1459600.0
2009-05-12 09:35:00,7.2,7.21,7.1,7.11,1218800.0,5.8289,5.837,5.7479,5.756,1218800.0
2009-05-12 09:40:00,7.1,7.14,7.08,7.09,903600.0,5.7479,5.7803,5.7317,5.7398,903600.0
2009-05-12 09:45:00,7.09,7.1,7.04,7.06,999600.0,5.7398,5.7479,5.6994,5.7155,999600.0
2009-05-12 09:50:00,7.06,7.08,7.03,7.07,747600.0,5.7155,5.7317,5.6913,5.7236,747600.0
2009-05-12 09:55:00,7.07,7.09,7.06,7.08,717600.0,5.7236,5.7398,5.7155,5.7317,717600.0
2009-05-12 10:00:00,7.08,7.08,7.06,7.06,544800.0,5.7317,5.7317,5.7155,5.7155,544800.0
2009-05-12 10:05:00,7.06,7.06,7.04,7.04,996800.0,5.7155,5.7155,5.6994,5.6994,996800.0
2009-05-12 10:10:00,7.04,7.05,6.99,6.99,1342000.0,5.6994,5.7074,5.6589,5.6589,1342000.0
2009-05-12 10:15:00,6.99,7.0,6.98,6.98,772400.0,5.6589,5.667,5.6508,5.6508,772400.0
2009-05-12 10:20:00,6.98,7.0,6.97,6.98,938000.0,5.6508,5.667,5.6427,5.6508,938000.0
2009-05-12 10:25:00,6.98,7.0,6.97,6.98,704400.0,5.6508,5.667,5.6427,5.6508,704400.0
2009-05-12 10:30:00,6.98,6.99,6.95,6.96,447200.0,5.6508,5.6589,5.6265,5.6346,447200.0
2009-05-12 10:35:00,6.96,6.96,6.92,6.92,759600.0,5.6346,5.6346,5.6022,5.6022,759600.0
2009-05-12 10:40:00,6.92,6.93,6.91,6.93,1092400.0,5.6022,5.6103,5.5941,5.6103,1092400.0
2009-05-12 10:45:00,6.93,6.96,6.93,6.96,440800.0,5.6103,5.6346,5.6103,5.6346,440800.0
2009-05-12 10:50:00,6.96,6.98,6.94,6.98,900800.0,5.6346,5.6508,5.6184,5.6508,900800.0
2009-05-12 10:55:00,6.98,7.01,6.98,7.0,361600.0,5.6508,5.6751,5.6508,5.667,361600.0
2009-05-12 11:00:00,7.0,7.01,7.0,7.01,225200.0,5.667,5.6751,5.667,5.6751,225200.0
2009-05-12 11:05:00,7.01,7.02,7.0,7.0,410800.0,5.6751,5.6832,5.667,5.667,410800.0
2009-05-12 11:10:00,7.0,7.01,6.97,6.99,410000.0,5.667,5.6751,5.6427,5.6589,410000.0
2009-05-12 11:15:00,6.99,7.02,6.93,6.95,1161200.0,5.6589,5.6832,5.6103,5.6265,1161200.0
2009-05-12 11:20:00,6.96,6.97,6.93,6.93,308000.0,5.6346,5.6427,5.6103,5.6103,308000.0
2009-05-12 11:25:00,6.93,6.95,6.93,6.95,208800.0,5.6103,5.6265,5.6103,5.6265,208800.0
2009-05-12 11:30:00,6.95,6.98,6.95,6.98,292000.0,5.6265,5.6508,5.6265,5.6508,292000.0
2009-05-12 11:35:00,6.98,7.03,6.98,7.03,852000.0,5.6508,5.6913,5.6508,5.6913,852000.0
2009-05-12 11:40:00,7.03,7.05,7.03,7.04,480000.0,5.6913,5.7074,5.6913,5.6994,480000.0
2009-05-12 11:45:00,7.04,7.04,7.02,7.03,480800.0,5.6994,5.6994,5.6832,5.6913,480800.0
2009-05-12 11:50:00,7.03,7.04,7.02,7.04,608000.0,5.6913,5.6994,5.6832,5.6994,608000.0
2009-05-12 11:55:00,7.03,7.04,7.03,7.04,225600.0,5.6913,5.6994,5.6913,5.6994,225600.0
2009-05-12 12:00:00,7.04,7.04,7.03,7.04,281600.0,5.6994,5.6994,5.6913,5.6994,281600.0
2009-05-12 12:05:00,7.04,7.04,7.02,7.03,305200.0,5.6994,5.6994,5.6832,5.6913,305200.0
2009-05-12 12:10:00,7.03,7.03,7.02,7.02,323600.0,5.6913,5.6913,5.6832,5.6832,323600.0
2009-05-12 12:15:00,7.02,7.03,7.01,7.02,322800.0,5.6832,5.6913,5.6751,5.6832,322800.0
2009-05-12 12:20:00,7.02,7.04,7.0,7.04,1734800.0,5.6832,5.6994,5.667,5.6994,1734800.0
2009-05-12 12:25:00,7.04,7.06,7.04,7.06,1608000.0,5.6994,5.7155,5.6994,5.7155,1608000.0
2009-05-12 12:30:00,7.06,7.08,7.05,7.08,772400.0,5.7155,5.7317,5.7074,5.7317,772400.0
2009-05-12 12:35:00,7.07,7.08,7.06,7.06,538000.0,5.7236,5.7317,5.7155,5.7155,538000.0
2009-05-12 12:40:00,7.06,7.07,7.05,7.06,230000.0,5.7155,5.7236,5.7074,5.7155,230000.0
2009-05-12 12:45:00,7.05,7.07,7.05,7.07,302000.0,5.7074,5.7236,5.7074,5.7236,302000.0
2009-05-12 12:50:00,7.07,7.08,7.05,7.06,386400.0,5.7236,5.7317,5.7074,5.7155,386400.0
2009-05-12 12:55:00,7.06,7.06,7.04,7.04,229600.0,5.7155,5.7155,5.6994,5.6994,229600.0
2009-05-12 13:00:00,7.04,7.05,7.03,7.05,218800.0,5.6994,5.7074,5.6913,5.7074,218800.0
2009-05-12 13:05:00,7.05,7.05,7.03,7.04,349200.0,5.7074,5.7074,5.6913,5.6994,349200.0
2009-05-12 13:10:00,7.04,7.04,7.03,7.03,187600.0,5.6994,5.6994,5.6913,5.6913,187600.0
2009-05-12 13:15:00,7.03,7.03,7.03,7.03,195600.0,5.6913,5.6913,5.6913,5.6913,195600.0
2009-05-12 13:20:00,7.03,7.04,7.03,7.03,370000.0,5.6913,5.6994,5.6913,5.6913,370000.0
2009-05-12 13:25:00,7.03,7.03,7.0,7.01,858000.0,5.6913,5.6913,5.667,5.6751,858000.0
2009-05-12 13:30:00,7.01,7.01,6.99,7.01,535200.0,5.6751,5.6751,5.6589,5.6751,535200.0
2009-05-12 13:35:00,7.01,7.05,7.01,7.04,310400.0,5.6751,5.7074,5.6751,5.6994,310400.0
2009-05-12 13:40:00,7.04,7.05,7.04,7.04,404400.0,5.6994,5.7074,5.6994,5.6994,404400.0
2009-05-12 13:45:00,7.04,7.04,7.02,7.03,197600.0,5.6994,5.6994,5.6832,5.6913,197600.0
2009-05-12 13:50:00,7.03,7.04,7.02,7.03,134800.0,5.6913,5.6994,5.6832,5.6913,134800.0
2009-05-12 13:55:00,7.03,7.03,7.02,7.02,147600.0,5.6913,5.6913,5.6832,5.6832,147600.0
2009-05-12 14:00:00,7.02,7.03,7.0,7.03,768000.0,5.6832,5.6913,5.667,5.6913,768000.0
2009-05-12 14:05:00,7.03,7.03,7.02,7.03,612000.0,5.6913,5.6913,5.6832,5.6913,612000.0
2009-05-12 14:10:00,7.03,7.03,7.02,7.03,212400.0,5.6913,5.6913,5.6832,5.6913,212400.0
2009-05-12 14:15:00,7.03,7.03,7.02,7.03,186000.0,5.6913,5.6913,5.6832,5.6913,186000.0
2009-05-12 14:20:00,7.03,7.06,7.03,7.05,517600.0,5.6913,5.7155,5.6913,5.7074,517600.0
2009-05-12 14:25:00,7.05,7.06,7.05,7.05,216400.0,5.7074,5.7155,5.7074,5.7074,216400.0
2009-05-12 14:30:00,7.05,7.05,7.03,7.04,390800.0,5.7074,5.7074,5.6913,5.6994,390800.0
2009-05-12 14:35:00,7.04,7.05,7.03,7.04,483200.0,5.6994,5.7074,5.6913,5.6994,483200.0
2009-05-12 14:40:00,7.05,7.06,7.04,7.05,484400.0,5.7074,5.7155,5.6994,5.7074,484400.0
2009-05-12 14:45:00,7.05,7.06,7.04,7.04,373200.0,5.7074,5.7155,5.6994,5.6994,373200.0
2009-05-12 14:50:00,7.04,7.09,7.04,7.08,1091600.0,5.6994,5.7398,5.6994,5.7317,1091600.0
2009-05-12 14:55:00,7.08,7.11,7.07,7.07,565600.0,5.7317,5.756,5.7236,5.7236,565600.0
2009-05-12 15:00:00,7.07,7.09,7.07,7.08,982400.0,5.7236,5.7398,5.7236,5.7317,982400.0
2009-05-12 15:05:00,7.07,7.08,7.07,7.08,177600.0,5.7236,5.7317,5.7236,5.7317,177600.0
2009-05-12 15:10:00,7.08,7.08,7.05,7.06,462800.0,5.7317,5.7317,5.7074,5.7155,462800.0
2009-05-12 15:15:00,7.06,7.08,7.06,7.08,638400.0,5.7155,5.7317,5.7155,5.7317,638400.0
2009-05-12 15:20:00,7.07,7.1,7.07,7.09,914000.0,5.7236,5.7479,5.7236,5.7398,914000.0
2009-05-12 15:25:00,7.1,7.12,7.09,7.1,852800.0,5.7479,5.7641,5.7398,5.7479,852800.0
2009-05-12 15:30:00,7.1,7.11,7.09,7.09,1109600.0,5.7479,5.756,5.7398,5.7398,1109600.0
2009-05-12 15:35:00,7.09,7.11,7.09,7.1,753600.0,5.7398,5.756,5.7398,5.7479,753600.0
2009-05-12 15:40:00,7.1,7.1,7.08,7.09,518000.0,5.7479,5.7479,5.7317,5.7398,518000.0
2009-05-12 15:45:00,7.09,7.1,7.09,7.09,731600.0,5.7398,5.7479,5.7398,5.7398,731600.0
2009-05-12 15:50:00,7.09,7.09,7.06,7.07,769600.0,5.7398,5.7398,5.7155,5.7236,769600.0
2009-05-12 15:55:00,7.07,7.07,7.06,7.06,1184800.0,5.7236,5.7236,5.7155,5.7155,1184800.0
2009-05-13 09:30:00,6.87,6.93,6.87,6.9,512000.0,5.5617,5.6103,5.5617,5.586,512000.0
2009-05-13 09:35:00,6.91,6.91,6.83,6.86,570400.0,5.5941,5.5941,5.5293,5.5536,570400.0
2009-05-13 09:40:00,6.86,6.9,6.84,6.89,275200.0,5.5536,5.586,5.5374,5.5779,275200.0
2009-05-13 09:45:00,6.88,6.93,6.86,6.92,374800.0,5.5698,5.6103,5.5536,5.6022,374800.0
2009-05-13 09:50:00,6.92,6.95,6.91,6.94,246000.0,5.6022,5.6265,5.5941,5.6184,246000.0
2009-05-13 09:55:00,6.95,6.96,6.91,6.92,245600.0,5.6265,5.6346,5.5941,5.6022,245600.0
2009-05-13 10:00:00,6.92,6.92,6.87,6.88,484000.0,5.6022,5.6022,5.5617,5.5698,484000.0
2009-05-13 10:05:00,6.88,6.9,6.87,6.89,332800.0,5.5698,5.586,5.5617,5.5779,332800.0
2009-05-13 10:10:00,6.89,6.9,6.88,6.9,541200.0,5.5779,5.586,5.5698,5.586,541200.0
2009-05-13 10:15:00,6.9,6.96,6.9,6.93,386800.0,5.586,5.6346,5.586,5.6103,386800.0
2009-05-13 10:20:00,6.93,6.95,6.9,6.94,266000.0,5.6103,5.6265,5.586,5.6184,266000.0
2009-05-13 10:25:00,6.94,6.94,6.9,6.92,194800.0,5.6184,5.6184,5.586,5.6022,194800.0
2009-05-13 10:30:00,6.93,6.93,6.91,6.92,257200.0,5.6103,5.6103,5.5941,5.6022,257200.0
2009-05-13 10:35:00,6.92,6.93,6.89,6.9,381600.0,5.6022,5.6103,5.5779,5.586,381600.0
2009-05-13 10:40:00,6.9,6.91,6.89,6.89,456000.0,5.586,5.5941,5.5779,5.5779,456000.0
2009-05-13 10:45:00,6.89,6.93,6.89,6.92,357200.0,5.5779,5.6103,5.5779,5.6022,357200.0
2009-05-13 10:50:00,6.93,6.93,6.91,6.91,578400.0,5.6103,5.6103,5.5941,5.5941,578400.0
2009-05-13 10:55:00,6.91,6.91,6.88,6.89,348800.0,5.5941,5.5941,5.5698,5.5779,348800.0
2009-05-13 11:00:00,6.88,6.91,6.88,6.9,379200.0,5.5698,5.5941,5.5698,5.586,379200.0
2009-05-13 11:05:00,6.9,6.92,6.88,6.9,508400.0,5.586,5.6022,5.5698,5.586,508400.0
2009-05-13 11:10:00,6.89,6.91,6.89,6.9,273600.0,5.5779,5.5941,5.5779,5.586,273600.0
2009-05-13 11:15:00,6.9,6.91,6.88,6.9,231600.0,5.586,5.5941,5.5698,5.586,231600.0
2009-05-13 11:20:00,6.9,6.93,6.9,6.92,182400.0,5.586,5.6103,5.586,5.6022,182400.0
2009-05-13 11:25:00,6.92,6.93,6.92,6.92,391600.0,5.6022,5.6103,5.6022,5.6022,391600.0
2009-05-13 11:30:00,6.92,6.92,6.88,6.89,170400.0,5.6022,5.6022,5.5698,5.5779,170400.0
2009-05-13 11:35:00,6.89,6.9,6.88,6.89,128800.0,5.5779,5.586,5.5698,5.5779,128800.0
2009-05-13 11:40:00,6.89,6.89,6.88,6.88,470800.0,5.5779,5.5779,5.5698,5.5698,470800.0
2009-05-13 11:45:00,6.88,6.88,6.86,6.87,181200.0,5.5698,5.5698,5.5536,5.5617,181200.0
2009-05-13 11:50:00,6.87,6.89,6.87,6.88,288400.0,5.5617,5.5779,5.5617,5.5698,288400.0
2009-05-13 11:55:00,6.88,6.89,6.88,6.88,216400.0,5.5698,5.5779,5.5698,5.5698,216400.0
2009-05-13 12:00:00,6.88,6.89,6.87,6.87,330800.0,5.5698,5.5779,5.5617,5.5617,330800.0
2009-05-13 12:05:00,6.87,6.89,6.87,6.88,369600.0,5.5617,5.5779,5.5617,5.5698,369600.0
2009-05-13 12:10:00,6.88,6.89,6.87,6.88,540800.0,5.5698,5.5779,5.5617,5.5698,540800.0
2009-05-13 12:15:00,6.88,6.9,6.88,6.9,228800.0,5.5698,5.586,5.5698,5.586,228800.0
2009-05-13 12:20:00,6.9,6.92,6.89,6.92,200800.0,5.586,5.6022,5.5779,5.6022,200800.0
2009-05-13 12:25:00,6.92,6.92,6.89,6.89,280800.0,5.6022,5.6022,5.5779,5.5779,280800.0
2009-05-13 12:30:00,6.9,6.9,6.88,6.88,177600.0,5.586,5.586,5.5698,5.5698,177600.0
2009-05-13 12:35:00,6.88,6.89,6.88,6.89,288800.0,5.5698,5.5779,5.5698,5.5779,288800.0
2009-05-13 12:40:00,6.88,6.89,6.87,6.87,191200.0,5.5698,5.5779,5.5617,5.5617,191200.0
2009-05-13 12:45:00,6.87,6.88,6.86,6.88,295600.0,5.5617,5.5698,5.5536,5.5698,295600.0
2009-05-13 12:50:00,6.88,6.89,6.87,6.89,233200.0,5.5698,5.5779,5.5617,5.5779,233200.0
2009-05-13 12:55:00,6.89,6.9,6.87,6.88,389600.0,5.5779,5.586,5.5617,5.5698,389600.0
2009-05-13 13:00:00,6.87,6.89,6.87,6.89,619200.0,5.5617,5.5779,5.5617,5.5779,619200.0
2009-05-13 13:05:00,6.89,6.9,6.88,6.88,440400.0,5.5779,5.586,5.5698,5.5698,440400.0
2009-05-13 13:10:00,6.88,6.88,6.86,6.86,335200.0,5.5698,5.5698,5.5536,5.5536,335200.0
2009-05-13 13:15:00,6.86,6.86,6.86,6.86,165200.0,5.5536,5.5536,5.5536,5.5536,165200.0
2009-05-13 13:20:00,6.86,6.88,6.86,6.88,424400.0,5.5536,5.5698,5.5536,5.5698,424400.0
2009-05-13 13:25:00,6.88,6.89,6.86,6.86,148000.0,5.5698,5.5779,5.5536,5.5536,148000.0
2009-05-13 13:30:00,6.86,6.87,6.86,6.86,265600.0,5.5536,5.5617,5.5536,5.5536,265600.0
2009-05-13 13:35:00,6.86,6.9,6.86,6.9,281600.0,5.5536,5.586,5.5536,5.586,281600.0
2009-05-13 13:40:00,6.89,6.91,6.89,6.9,664000.0,5.5779,5.5941,5.5779,5.586,664000.0
2009-05-13 13:45:00,6.9,6.92,6.9,6.92,235200.0,5.586,5.6022,5.586,5.6022,235200.0
2009-05-13 13:50:00,6.91,6.92,6.91,6.92,884000.0,5.5941,5.6022,5.5941,5.6022,884000.0
2009-05-13 13:55:00,6.92,6.92,6.91,6.92,633600.0,5.6022,5.6022,5.5941,5.6022,633600.0
2009-05-13 14:00:00,6.91,6.92,6.9,6.9,578400.0,5.5941,5.6022,5.586,5.586,578400.0
2009-05-13 14:05:00,6.9,6.9,6.89,6.89,255600.0,5.586,5.586,5.5779,5.5779,255600.0
2009-05-13 14:10:00,6.89,6.91,6.89,6.9,572400.0,5.5779,5.5941,5.5779,5.586,572400.0
2009-05-13 14:15:00,6.91,6.91,6.89,6.9,800800.0,5.5941,5.5941,5.5779,5.586,800800.0
2009-05-13 14:20:00,6.9,6.9,6.88,6.9,590400.0,5.586,5.586,5.5698,5.586,590400.0
2009-05-13 14:25:00,6.9,6.91,6.89,6.9,262000.0,5.586,5.5941,5.5779,5.586,262000.0
2009-05-13 14:30:00,6.9,6.9,6.89,6.9,176000.0,5.586,5.586,5.5779,5.586,176000.0
2009-05-13 14:35:00,6.9,6.91,6.9,6.9,313200.0,5.586,5.5941,5.586,5.586,313200.0
2009-05-13 14:40:00,6.9,6.91,6.9,6.91,492800.0,5.586,5.5941,5.586,5.5941,492800.0
2009-05-13 14:45:00,6.91,6.92,6.9,6.91,281600.0,5.5941,5.6022,5.586,5.5941,281600.0
2009-05-13 14:50:00,6.9,6.91,6.9,6.91,411200.0,5.586,5.5941,5.586,5.5941,411200.0
2009-05-13 14:55:00,6.91,6.91,6.9,6.9,434000.0,5.5941,5.5941,5.586,5.586,434000.0
2009-05-13 15:00:00,6.9,6.91,6.88,6.88,366400.0,5.586,5.5941,5.5698,5.5698,366400.0
2009-05-13 15:05:00,6.88,6.9,6.88,6.89,346800.0,5.5698,5.586,5.5698,5.5779,346800.0
2009-05-13 15:10:00,6.89,6.9,6.89,6.9,303600.0,5.5779,5.586,5.5779,5.586,303600.0
2009-05-13 15:15:00,6.9,6.92,6.89,6.92,546000.0,5.586,5.6022,5.5779,5.6022,546000.0
2009-05-13 15:20:00,6.92,6.95,6.91,6.94,1688800.0,5.6022,5.6265,5.5941,5.6184,1688800.0
2009-05-13 15:25:00,6.94,6.94,6.92,6.92,1043200.0,5.6184,5.6184,5.6022,5.6022,1043200.0
2009-05-13 15:30:00,6.92,6.93,6.92,6.93,629200.0,5.6022,5.6103,5.6022,5.6103,629200.0
2009-05-13 15:35:00,6.93,6.95,6.92,6.93,1083200.0,5.6103,5.6265,5.6022,5.6103,1083200.0
2009-05-13 15:40:00,6.93,6.94,6.92,6.93,1489200.0,5.6103,5.6184,5.6022,5.6103,1489200.0
2009-05-13 15:45:00,6.93,6.95,6.93,6.93,1005600.0,5.6103,5.6265,5.6103,5.6103,1005600.0
2009-05-13 15:50:00,6.93,6.93,6.9,6.91,1640400.0,5.6103,5.6103,5.586,5.5941,1640400.0
2009-05-13 15:55:00,6.91,6.92,6.89,6.9,1390000.0,5.5941,5.6022,5.5779,5.586,1390000.0
2009-05-14 09:30:00,6.9,6.96,6.87,6.96,452800.0,5.586,5.6346,5.5617,5.6346,452800.0
2009-05-14 09:35:00,6.95,7.08,6.91,6.91,423200.0,5.6265,5.7317,5.5941,5.5941,423200.0
2009-05-14 09:40:00,6.91,6.91,6.86,6.87,712800.0,5.5941,5.5941,5.5536,5.5617,712800.0
2009-05-14 09:45:00,6.88,6.91,6.81,6.81,1050400.0,5.5698,5.5941,5.5132,5.5132,1050400.0
2009-05-14 09:50:00,6.81,6.85,6.81,6.83,205200.0,5.5132,5.5455,5.5132,5.5293,205200.0
2009-05-14 09:55:00,6.83,6.85,6.82,6.84,196800.0,5.5293,5.5455,5.5212,5.5374,196800.0
2009-05-14 10:00:00,6.84,6.92,6.84,6.88,908000.0,5.5374,5.6022,5.5374,5.5698,908000.0
2009-05-14 10:05:00,6.88,6.88,6.86,6.87,829200.0,5.5698,5.5698,5.5536,5.5617,829200.0
2009-05-14 10:10:00,6.87,6.87,6.85,6.85,308000.0,5.5617,5.5617,5.5455,5.5455,308000.0
2009-05-14 10:15:00,6.85,6.86,6.83,6.83,546400.0,5.5455,5.5536,5.5293,5.5293,546400.0
2009-05-14 10:20:00,6.83,6.86,6.83,6.84,392800.0,5.5293,5.5536,5.5293,5.5374,392800.0
2009-05-14 10:25:00,6.84,6.85,6.82,6.82,231600.0,5.5374,5.5455,5.5212,5.5212,231600.0
2009-05-14 10:30:00,6.83,6.84,6.82,6.83,326400.0,5.5293,5.5374,5.5212,5.5293,326400.0
2009-05-14 10:35:00,6.83,6.87,6.83,6.84,296400.0,5.5293,5.5617,5.5293,5.5374,296400.0
2009-05-14 10:40:00,6.84,6.86,6.84,6.85,442800.0,5.5374,5.5536,5.5374,5.5455,442800.0
2009-05-14 10:45:00,6.85,6.85,6.83,6.84,260800.0,5.5455,5.5455,5.5293,5.5374,260800.0
2009-05-14 10:50:00,6.84,6.91,6.84,6.9,421600.0,5.5374,5.5941,5.5374,5.586,421600.0
2009-05-14 10:55:00,6.9,6.9,6.89,6.89,380800.0,5.586,5.586,5.5779,5.5779,380800.0
2009-05-14 11:00:00,6.89,6.89,6.89,6.89,283600.0,5.5779,5.5779,5.5779,5.5779,283600.0
2009-05-14 11:05:00,6.89,6.89,6.88,6.88,520800.0,5.5779,5.5779,5.5698,5.5698,520800.0
2009-05-14 11:10:00,6.88,6.89,6.88,6.88,1353200.0,5.5698,5.5779,5.5698,5.5698,1353200.0
2009-05-14 11:15:00,6.88,6.88,6.87,6.87,556400.0,5.5698,5.5698,5.5617,5.5617,556400.0
2009-05-14 11:20:00,6.87,6.87,6.85,6.85,233600.0,5.5617,5.5617,5.5455,5.5455,233600.0
2009-05-14 11:25:00,6.85,6.86,6.84,6.85,229600.0,5.5455,5.5536,5.5374,5.5455,229600.0
2009-05-14 11:30:00,6.85,6.86,6.85,6.86,108400.0,5.5455,5.5536,5.5455,5.5536,108400.0
2009-05-14 11:35:00,6.86,6.86,6.85,6.86,166800.0,5.5536,5.5536,5.5455,5.5536,166800.0
2009-05-14 11:40:00,6.86,6.86,6.84,6.85,148400.0,5.5536,5.5536,5.5374,5.5455,148400.0
2009-05-14 11:45:00,6.85,6.86,6.84,6.85,306400.0,5.5455,5.5536,5.5374,5.5455,306400.0
2009-05-14 11:50:00,6.85,6.86,6.84,6.84,180400.0,5.5455,5.5536,5.5374,5.5374,180400.0
2009-05-14 11:55:00,6.84,6.87,6.84,6.86,214400.0,5.5374,5.5617,5.5374,5.5536,214400.0
2009-05-14 12:00:00,6.86,6.87,6.86,6.87,224800.0,5.5536,5.5617,5.5536,5.5617,224800.0
2009-05-14 12:05:00,6.87,6.87,6.86,6.86,144800.0,5.5617,5.5617,5.5536,5.5536,144800.0
2009-05-14 12:10:00,6.86,6.87,6.86,6.86,208000.0,5.5536,5.5617,5.5536,5.5536,208000.0
2009-05-14 12:15:00,6.86,6.87,6.86,6.86,274400.0,5.5536,5.5617,5.5536,5.5536,274400.0
2009-05-14 12:20:00,6.86,6.86,6.84,6.85,130800.0,5.5536,5.5536,5.5374,5.5455,130800.0
2009-05-14 12:25:00,6.85,6.85,6.84,6.85,123600.0,5.5455,5.5455,5.5374,5.5455,123600.0
2009-05-14 12:30:00,6.85,6.86,6.85,6.85,154000.0,5.5455,5.5536,5.5455,5.5455,154000.0
2009-05-14 12:35:00,6.85,6.85,6.85,6.85,416800.0,5.5455,5.5455,5.5455,5.5455,416800.0
2009-05-14 12:40:00,6.85,6.85,6.83,6.84,393600.0,5.5455,5.5455,5.5293,5.5374,393600.0
2009-05-14 12:45:00,6.84,6.84,6.83,6.84,132000.0,5.5374,5.5374,5.5293,5.5374,132000.0
2009-05-14 12:50:00,6.84,6.84,6.82,6.84,590800.0,5.5374,5.5374,5.5212,5.5374,590800.0
2009-05-14 12:55:00,6.84,6.84,6.82,6.82,316000.0,5.5374,5.5374,5.5212,5.5212,316000.0
2009-05-14 13:00:00,6.82,6.82,6.81,6.82,184800.0,5.5212,5.5212,5.5132,5.5212,184800.0
2009-05-14 13:05:00,6.82,6.83,6.81,6.82,195600.0,5.5212,5.5293,5.5132,5.5212,195600.0
2009-05-14 13:10:00,6.82,6.82,6.79,6.79,178400.0,5.5212,5.5212,5.497,5.497,178400.0
2009-05-14 13:15:00,6.79,6.79,6.78,6.78,244000.0,5.497,5.497,5.4889,5.4889,244000.0
2009-05-14 13:20:00,6.78,6.78,6.77,6.77,222800.0,5.4889,5.4889,5.4808,5.4808,222800.0
2009-05-14 13:25:00,6.77,6.77,6.75,6.75,541200.0,5.4808,5.4808,5.4646,5.4646,541200.0
2009-05-14 13:30:00,6.75,6.75,6.75,6.75,535600.0,5.4646,5.4646,5.4646,5.4646,535600.0
2009-05-14 13:35:00,6.75,6.76,6.75,6.75,394400.0,5.4646,5.4727,5.4646,5.4646,394400.0
2009-05-14 13:40:00,6.75,6.75,6.72,6.73,414400.0,5.4646,5.4646,5.4403,5.4484,414400.0
2009-05-14 13:45:00,6.73,6.73,6.72,6.73,132400.0,5.4484,5.4484,5.4403,5.4484,132400.0
2009-05-14 13:50:00,6.73,6.77,6.73,6.75,508000.0,5.4484,5.4808,5.4484,5.4646,508000.0
2009-05-14 13:55:00,6.76,6.77,6.75,6.76,476000.0,5.4727,5.4808,5.4646,5.4727,476000.0
2009-05-14 14:00:00,6.76,6.77,6.76,6.76,238800.0,5.4727,5.4808,5.4727,5.4727,238800.0
2009-05-14 14:05:00,6.76,6.76,6.75,6.76,260800.0,5.4727,5.4727,5.4646,5.4727,260800.0
2009-05-14 14:10:00,6.76,6.76,6.74,6.74,278000.0,5.4727,5.4727,5.4565,5.4565,278000.0
2009-05-14 14:15:00,6.74,6.75,6.74,6.75,192800.0,5.4565,5.4646,5.4565,5.4646,192800.0
2009-05-14 14:20:00,6.75,6.76,6.75,6.75,249200.0,5.4646,5.4727,5.4646,5.4646,249200.0
2009-05-14 14:25:00,6.75,6.75,6.74,6.74,383200.0,5.4646,5.4646,5.4565,5.4565,383200.0
2009-05-14 14:30:00,6.74,6.75,6.73,6.75,286000.0,5.4565,5.4646,5.4484,5.4646,286000.0
2009-05-14 14:35:00,6.75,6.76,6.74,6.76,439200.0,5.4646,5.4727,5.4565,5.4727,439200.0
2009-05-14 14:40:00,6.76,6.77,6.75,6.76,540400.0,5.4727,5.4808,5.4646,5.4727,540400.0
2009-05-14 14:45:00,6.77,6.77,6.73,6.75,399600.0,5.4808,5.4808,5.4484,5.4646,399600.0
2009-05-14 14:50:00,6.75,6.77,6.75,6.76,359200.0,5.4646,5.4808,5.4646,5.4727,359200.0
2009-05-14 14:55:00,6.76,6.77,6.76,6.77,302000.0,5.4727,5.4808,5.4727,5.4808,302000.0
2009-05-14 15:00:00,6.77,6.78,6.77,6.78,400400.0,5.4808,5.4889,5.4808,5.4889,400400.0
2009-05-14 15:05:00,6.78,6.78,6.76,6.76,416800.0,5.4889,5.4889,5.4727,5.4727,416800.0
2009-05-14 15:10:00,6.76,6.77,6.75,6.75,337200.0,5.4727,5.4808,5.4646,5.4646,337200.0
2009-05-14 15:15:00,6.75,6.77,6.75,6.76,480800.0,5.4646,5.4808,5.4646,5.4727,480800.0
2009-05-14 15:20:00,6.77,6.77,6.75,6.76,420800.0,5.4808,5.4808,5.4646,5.4727,420800.0
2009-05-14 15:25:00,6.76,6.77,6.75,6.76,652400.0,5.4727,5.4808,5.4646,5.4727,652400.0
2009-05-14 15:30:00,6.76,6.76,6.73,6.73,837200.0,5.4727,5.4727,5.4484,5.4484,837200.0
2009-05-14 15:35:00,6.73,6.74,6.71,6.71,676000.0,5.4484,5.4565,5.4322,5.4322,676000.0
2009-05-14 15:40:00,6.71,6.74,6.71,6.72,1036400.0,5.4322,5.4565,5.4322,5.4403,1036400.0
2009-05-14 15:45:00,6.72,6.74,6.72,6.73,791600.0,5.4403,5.4565,5.4403,5.4484,791600.0
2009-05-14 15:50:00,6.73,6.74,6.72,6.72,1016000.0,5.4484,5.4565,5.4403,5.4403,1016000.0
2009-05-14 15:55:00,6.72,6.72,6.71,6.71,1248400.0,5.4403,5.4403,5.4322,5.4322,1248400.0
2009-05-15 09:30:00,6.7,6.79,6.7,6.79,1150000.0,5.4241,5.497,5.4241,5.497,1150000.0
2009-05-15 09:35:00,6.79,6.84,6.76,6.78,782400.0,5.497,5.5374,5.4727,5.4889,782400.0
2009-05-15 09:40:00,6.79,6.79,6.7,6.75,510800.0,5.497,5.497,5.4241,5.4646,510800.0
2009-05-15 09:45:00,6.75,6.78,6.73,6.78,547200.0,5.4646,5.4889,5.4484,5.4889,547200.0
2009-05-15 09:50:00,6.78,6.78,6.75,6.75,773200.0,5.4889,5.4889,5.4646,5.4646,773200.0
2009-05-15 09:55:00,6.75,6.76,6.71,6.71,462000.0,5.4646,5.4727,5.4322,5.4322,462000.0
2009-05-15 10:00:00,6.71,6.73,6.69,6.71,436000.0,5.4322,5.4484,5.416,5.4322,436000.0
2009-05-15 10:05:00,6.71,6.76,6.71,6.75,727600.0,5.4322,5.4727,5.4322,5.4646,727600.0
2009-05-15 10:10:00,6.75,6.76,6.72,6.75,484800.0,5.4646,5.4727,5.4403,5.4646,484800.0
2009-05-15 10:15:00,6.75,6.78,6.73,6.77,643200.0,5.4646,5.4889,5.4484,5.4808,643200.0
2009-05-15 10:20:00,6.77,6.79,6.76,6.79,624400.0,5.4808,5.497,5.4727,5.497,624400.0
2009-05-15 10:25:00,6.79,6.82,6.78,6.79,529600.0,5.497,5.5212,5.4889,5.497,529600.0
2009-05-15 10:30:00,6.79,6.8,6.78,6.8,583200.0,5.497,5.5051,5.4889,5.5051,583200.0
2009-05-15 10:35:00,6.8,6.8,6.78,6.79,432000.0,5.5051,5.5051,5.4889,5.497,432000.0
2009-05-15 10:40:00,6.79,6.79,6.78,6.78,238000.0,5.497,5.497,5.4889,5.4889,238000.0
2009-05-15 10:45:00,6.78,6.78,6.77,6.78,333600.0,5.4889,5.4889,5.4808,5.4889,333600.0
2009-05-15 10:50:00,6.78,6.79,6.77,6.78,637600.0,5.4889,5.497,5.4808,5.4889,637600.0
2009-05-15 10:55:00,6.78,6.79,6.78,6.78,269600.0,5.4889,5.497,5.4889,5.4889,269600.0
2009-05-15 11:00:00,6.79,6.79,6.77,6.77,286800.0,5.497,5.497,5.4808,5.4808,286800.0
2009-05-15 11:05:00,6.78,6.78,6.76,6.77,440800.0,5.4889,5.4889,5.4727,5.4808,440800.0
2009-05-15 11:10:00,6.77,6.79,6.77,6.77,287200.0,5.4808,5.497,5.4808,5.4808,287200.0
2009-05-15 11:15:00,6.77,6.79,6.76,6.77,295200.0,5.4808,5.497,5.4727,5.4808,295200.0
2009-05-15 11:20:00,6.77,6.77,6.75,6.75,270000.0,5.4808,5.4808,5.4646,5.4646,270000.0
2009-05-15 11:25:00,6.75,6.76,6.73,6.75,221200.0,5.4646,5.4727,5.4484,5.4646,221200.0
2009-05-15 11:30:00,6.76,6.77,6.74,6.77,266800.0,5.4727,5.4808,5.4565,5.4808,266800.0
2009-05-15 11:35:00,6.77,6.77,6.76,6.76,250800.0,5.4808,5.4808,5.4727,5.4727,250800.0
2009-05-15 11:40:00,6.76,6.76,6.74,6.74,251600.0,5.4727,5.4727,5.4565,5.4565,251600.0
2009-05-15 11:45:00,6.75,6.76,6.74,6.75,154400.0,5.4646,5.4727,5.4565,5.4646,154400.0
2009-05-15 11:50:00,6.74,6.75,6.72,6.73,146800.0,5.4565,5.4646,5.4403,5.4484,146800.0
2009-05-15 11:55:00,6.73,6.74,6.7,6.7,404800.0,5.4484,5.4565,5.4241,5.4241,404800.0
2009-05-15 12:00:00,6.7,6.73,6.7,6.72,445600.0,5.4241,5.4484,5.4241,5.4403,445600.0
2009-05-15 12:05:00,6.72,6.74,6.72,6.73,207200.0,5.4403,5.4565,5.4403,5.4484,207200.0
2009-05-15 12:10:00,6.73,6.75,6.73,6.75,127200.0,5.4484,5.4646,5.4484,5.4646,127200.0
2009-05-15 12:15:00,6.74,6.75,6.74,6.74,190800.0,5.4565,5.4646,5.4565,5.4565,190800.0
2009-05-15 12:20:00,6.74,6.76,6.74,6.75,204800.0,5.4565,5.4727,5.4565,5.4646,204800.0
2009-05-15 12:25:00,6.75,6.75,6.75,6.75,188800.0,5.4646,5.4646,5.4646,5.4646,188800.0
2009-05-15 12:30:00,6.75,6.75,6.74,6.75,196000.0,5.4646,5.4646,5.4565,5.4646,196000.0
2009-05-15 12:35:00,6.74,6.75,6.74,6.75,177200.0,5.4565,5.4646,5.4565,5.4646,177200.0
2009-05-15 12:40:00,6.75,6.76,6.75,6.75,238000.0,5.4646,5.4727,5.4646,5.4646,238000.0
2009-05-15 12:45:00,6.75,6.76,6.75,6.76,210000.0,5.4646,5.4727,5.4646,5.4727,210000.0
2009-05-15 12:50:00,6.76,6.77,6.75,6.75,318400.0,5.4727,5.4808,5.4646,5.4646,318400.0
2009-05-15 12:55:00,6.75,6.75,6.71,6.72,309200.0,5.4646,5.4646,5.4322,5.4403,309200.0
2009-05-15 13:00:00,6.72,6.72,6.66,6.66,236000.0,5.4403,5.4403,5.3917,5.3917,236000.0
2009-05-15 13:05:00,6.66,6.68,6.66,6.68,118000.0,5.3917,5.4079,5.3917,5.4079,118000.0
2009-05-15 13:10:00,6.68,6.69,6.67,6.68,133200.0,5.4079,5.416,5.3998,5.4079,133200.0
2009-05-15 13:15:00,6.68,6.69,6.68,6.69,76400.0,5.4079,5.416,5.4079,5.416,76400.0
2009-05-15 13:20:00,6.69,6.7,6.68,6.68,155200.0,5.416,5.4241,5.4079,5.4079,155200.0
2009-05-15 13:25:00,6.68,6.68,6.68,6.68,167600.0,5.4079,5.4079,5.4079,5.4079,167600.0
2009-05-15 13:30:00,6.68,6.68,6.67,6.67,120400.0,5.4079,5.4079,5.3998,5.3998,120400.0
2009-05-15 13:35:00,6.67,6.67,6.66,6.67,247200.0,5.3998,5.3998,5.3917,5.3998,247200.0
2009-05-15 13:40:00,6.67,6.68,6.66,6.68,162400.0,5.3998,5.4079,5.3917,5.4079,162400.0
2009-05-15 13:45:00,6.68,6.69,6.67,6.69,237600.0,5.4079,5.416,5.3998,5.416,237600.0
2009-05-15 13:50:00,6.69,6.71,6.69,6.7,203200.0,5.416,5.4322,5.416,5.4241,203200.0
2009-05-15 13:55:00,6.7,6.7,6.69,6.7,147200.0,5.4241,5.4241,5.416,5.4241,147200.0
2009-05-15 14:00:00,6.7,6.7,6.7,6.7,171600.0,5.4241,5.4241,5.4241,5.4241,171600.0
2009-05-15 14:05:00,6.7,6.71,6.69,6.71,193200.0,5.4241,5.4322,5.416,5.4322,193200.0
2009-05-15 14:10:00,6.71,6.72,6.7,6.71,192800.0,5.4322,5.4403,5.4241,5.4322,192800.0
2009-05-15 14:15:00,6.71,6.73,6.7,6.73,258400.0,5.4322,5.4484,5.4241,5.4484,258400.0
2009-05-15 14:20:00,6.73,6.74,6.72,6.73,298000.0,5.4484,5.4565,5.4403,5.4484,298000.0
2009-05-15 14:25:00,6.74,6.74,6.73,6.74,282000.0,5.4565,5.4565,5.4484,5.4565,282000.0
2009-05-15 14:30:00,6.74,6.74,6.72,6.73,178000.0,5.4565,5.4565,5.4403,5.4484,178000.0
2009-05-15 14:35:00,6.73,6.74,6.72,6.73,303200.0,5.4484,5.4565,5.4403,5.4484,303200.0
2009-05-15 14:40:00,6.73,6.73,6.69,6.7,543600.0,5.4484,5.4484,5.416,5.4241,543600.0
2009-05-15 14:45:00,6.7,6.71,6.7,6.7,148800.0,5.4241,5.4322,5.4241,5.4241,148800.0
2009-05-15 14:50:00,6.7,6.71,6.7,6.71,258000.0,5.4241,5.4322,5.4241,5.4322,258000.0
2009-05-15 14:55:00,6.71,6.71,6.7,6.7,282400.0,5.4322,5.4322,5.4241,5.4241,282400.0
2009-05-15 15:00:00,6.7,6.72,6.7,6.71,514800.0,5.4241,5.4403,5.4241,5.4322,514800.0
2009-05-15 15:05:00,6.71,6.74,6.71,6.72,287600.0,5.4322,5.4565,5.4322,5.4403,287600.0
2009-05-15 15:10:00,6.72,6.75,6.72,6.74,209200.0,5.4403,5.4646,5.4403,5.4565,209200.0
2009-05-15 15:15:00,6.74,6.75,6.72,6.73,431600.0,5.4565,5.4646,5.4403,5.4484,431600.0
2009-05-15 15:20:00,6.73,6.73,6.72,6.73,425600.0,5.4484,5.4484,5.4403,5.4484,425600.0
2009-05-15 15:25:00,6.73,6.74,6.72,6.74,238000.0,5.4484,5.4565,5.4403,5.4565,238000.0
2009-05-15 15:30:00,6.74,6.74,6.7,6.7,478000.0,5.4565,5.4565,5.4241,5.4241,478000.0
2009-05-15 15:35:00,6.7,6.72,6.7,6.71,414800.0,5.4241,5.4403,5.4241,5.4322,414800.0
2009-05-15 15:40:00,6.72,6.74,6.71,6.73,1401600.0,5.4403,5.4565,5.4322,5.4484,1401600.0
2009-05-15 15:45:00,6.73,6.74,6.72,6.72,496400.0,5.4484,5.4565,5.4403,5.4403,496400.0
2009-05-15 15:50:00,6.73,6.74,6.71,6.72,740800.0,5.4484,5.4565,5.4322,5.4403,740800.0
2009-05-15 15:55:00,6.72,6.72,6.71,6.72,586800.0,5.4403,5.4403,5.4322,5.4403,586800.0
2009-05-18 09:30:00,6.81,6.91,6.79,6.9,499200.0,5.5132,5.5941,5.497,5.586,499200.0
2009-05-18 09:35:00,6.9,6.93,6.85,6.85,697600.0,5.586,5.6103,5.5455,5.5455,697600.0
2009-05-18 09:40:00,6.85,6.85,6.79,6.83,647200.0,5.5455,5.5455,5.497,5.5293,647200.0
2009-05-18 09:45:00,6.83,6.86,6.81,6.86,393200.0,5.5293,5.5536,5.5132,5.5536,393200.0
2009-05-18 09:50:00,6.86,6.87,6.83,6.86,440000.0,5.5536,5.5617,5.5293,5.5536,440000.0
2009-05-18 09:55:00,6.86,6.88,6.85,6.87,383200.0,5.5536,5.5698,5.5455,5.5617,383200.0
2009-05-18 10:00:00,6.87,6.88,6.83,6.84,295600.0,5.5617,5.5698,5.5293,5.5374,295600.0
2009-05-18 10:05:00,6.83,6.85,6.77,6.79,362000.0,5.5293,5.5455,5.4808,5.497,362000.0
2009-05-18 10:10:00,6.79,6.82,6.78,6.82,209600.0,5.497,5.5212,5.4889,5.5212,209600.0
2009-05-18 10:15:00,6.82,6.83,6.77,6.77,419600.0,5.5212,5.5293,5.4808,5.4808,419600.0
2009-05-18 10:20:00,6.78,6.84,6.77,6.83,339200.0,5.4889,5.5374,5.4808,5.5293,339200.0
2009-05-18 10:25:00,6.83,6.87,6.83,6.86,385600.0,5.5293,5.5617,5.5293,5.5536,385600.0
2009-05-18 10:30:00,6.86,6.87,6.81,6.83,614000.0,5.5536,5.5617,5.5132,5.5293,614000.0
2009-05-18 10:35:00,6.82,6.87,6.8,6.86,956400.0,5.5212,5.5617,5.5051,5.5536,956400.0
2009-05-18 10:40:00,6.86,6.89,6.84,6.89,1387200.0,5.5536,5.5779,5.5374,5.5779,1387200.0
2009-05-18 10:45:00,6.89,6.93,6.88,6.91,939200.0,5.5779,5.6103,5.5698,5.5941,939200.0
2009-05-18 10:50:00,6.9,6.93,6.89,6.91,386800.0,5.586,5.6103,5.5779,5.5941,386800.0
2009-05-18 10:55:00,6.91,6.94,6.91,6.91,461200.0,5.5941,5.6184,5.5941,5.5941,461200.0
2009-05-18 11:00:00,6.91,6.92,6.9,6.92,251200.0,5.5941,5.6022,5.586,5.6022,251200.0
2009-05-18 11:05:00,6.92,6.93,6.88,6.88,440000.0,5.6022,5.6103,5.5698,5.5698,440000.0
2009-05-18 11:10:00,6.88,6.89,6.87,6.88,423600.0,5.5698,5.5779,5.5617,5.5698,423600.0
2009-05-18 11:15:00,6.88,6.88,6.87,6.87,346800.0,5.5698,5.5698,5.5617,5.5617,346800.0
2009-05-18 11:20:00,6.87,6.88,6.87,6.88,330800.0,5.5617,5.5698,5.5617,5.5698,330800.0
2009-05-18 11:25:00,6.88,6.88,6.88,6.88,83200.0,5.5698,5.5698,5.5698,5.5698,83200.0
2009-05-18 11:30:00,6.89,6.89,6.88,6.88,600000.0,5.5779,5.5779,5.5698,5.5698,600000.0
2009-05-18 11:35:00,6.88,6.88,6.87,6.88,265600.0,5.5698,5.5698,5.5617,5.5698,265600.0
2009-05-18 11:40:00,6.88,6.91,6.88,6.91,114800.0,5.5698,5.5941,5.5698,5.5941,114800.0
2009-05-18 11:45:00,6.91,6.92,6.89,6.89,126800.0,5.5941,5.6022,5.5779,5.5779,126800.0
2009-05-18 11:50:00,6.9,6.91,6.89,6.9,174400.0,5.586,5.5941,5.5779,5.586,174400.0
2009-05-18 11:55:00,6.9,6.91,6.87,6.87,258000.0,5.586,5.5941,5.5617,5.5617,258000.0
2009-05-18 12:00:00,6.87,6.89,6.87,6.88,418800.0,5.5617,5.5779,5.5617,5.5698,418800.0
2009-05-18 12:05:00,6.88,6.9,6.88,6.89,240000.0,5.5698,5.586,5.5698,5.5779,240000.0
2009-05-18 12:10:00,6.89,6.89,6.87,6.88,212400.0,5.5779,5.5779,5.5617,5.5698,212400.0
2009-05-18 12:15:00,6.88,6.88,6.86,6.87,248400.0,5.5698,5.5698,5.5536,5.5617,248400.0
2009-05-18 12:20:00,6.87,6.88,6.87,6.88,236800.0,5.5617,5.5698,5.5617,5.5698,236800.0
2009-05-18 12:25:00,6.88,6.9,6.88,6.89,226800.0,5.5698,5.586,5.5698,5.5779,226800.0
2009-05-18 12:30:00,6.89,6.9,6.89,6.89,59600.0,5.5779,5.586,5.5779,5.5779,59600.0
2009-05-18 12:35:00,6.9,6.9,6.87,6.87,246400.0,5.586,5.586,5.5617,5.5617,246400.0
2009-05-18 12:40:00,6.88,6.9,6.88,6.9,245200.0,5.5698,5.586,5.5698,5.586,245200.0
2009-05-18 12:45:00,6.9,6.9,6.87,6.9,322400.0,5.586,5.586,5.5617,5.586,322400.0
2009-05-18 12:50:00,6.9,6.91,6.9,6.9,204400.0,5.586,5.5941,5.586,5.586,204400.0
2009-05-18 12:55:00,6.9,6.9,6.9,6.9,176800.0,5.586,5.586,5.586,5.586,176800.0
2009-05-18 13:00:00,6.9,6.9,6.88,6.89,211600.0,5.586,5.586,5.5698,5.5779,211600.0
2009-05-18 13:05:00,6.89,6.9,6.88,6.9,206000.0,5.5779,5.586,5.5698,5.586,206000.0
2009-05-18 13:10:00,6.9,6.92,6.9,6.92,164000.0,5.586,5.6022,5.586,5.6022,164000.0
2009-05-18 13:15:00,6.92,6.92,6.89,6.9,245600.0,5.6022,5.6022,5.5779,5.586,245600.0
2009-05-18 13:20:00,6.9,6.9,6.89,6.9,115600.0,5.586,5.586,5.5779,5.586,115600.0
2009-05-18 13:25:00,6.9,6.9,6.89,6.9,149600.0,5.586,5.586,5.5779,5.586,149600.0
2009-05-18 13:30:00,6.9,6.91,6.89,6.9,378000.0,5.586,5.5941,5.5779,5.586,378000.0
2009-05-18 13:35:00,6.9,6.93,6.9,6.92,201600.0,5.586,5.6103,5.586,5.6022,201600.0
2009-05-18 13:40:00,6.92,6.93,6.9,6.92,188400.0,5.6022,5.6103,5.586,5.6022,188400.0
2009-05-18 13:45:00,6.92,6.93,6.91,6.92,264800.0,5.6022,5.6103,5.5941,5.6022,264800.0
2009-05-18 13:50:00,6.92,6.95,6.92,6.93,190400.0,5.6022,5.6265,5.6022,5.6103,190400.0
2009-05-18 13:55:00,6.93,6.93,6.91,6.91,638800.0,5.6103,5.6103,5.5941,5.5941,638800.0
2009-05-18 14:00:00,6.92,6.93,6.91,6.93,389600.0,5.6022,5.6103,5.5941,5.6103,389600.0
2009-05-18 14:05:00,6.93,6.93,6.92,6.93,248400.0,5.6103,5.6103,5.6022,5.6103,248400.0
2009-05-18 14:10:00,6.93,6.95,6.93,6.93,187200.0,5.6103,5.6265,5.6103,5.6103,187200.0
2009-05-18 14:15:00,6.93,6.94,6.93,6.93,340800.0,5.6103,5.6184,5.6103,5.6103,340800.0
2009-05-18 14:20:00,6.93,6.94,6.93,6.93,175600.0,5.6103,5.6184,5.6103,5.6103,175600.0
2009-05-18 14:25:00,6.93,6.94,6.92,6.93,351600.0,5.6103,5.6184,5.6022,5.6103,351600.0
2009-05-18 14:30:00,6.93,6.94,6.93,6.93,338400.0,5.6103,5.6184,5.6103,5.6103,338400.0
2009-05-18 14:35:00,6.93,6.94,6.93,6.93,158000.0,5.6103,5.6184,5.6103,5.6103,158000.0
2009-05-18 14:40:00,6.93,6.94,6.93,6.94,338800.0,5.6103,5.6184,5.6103,5.6184,338800.0
2009-05-18 14:45:00,6.94,6.95,6.93,6.95,312400.0,5.6184,5.6265,5.6103,5.6265,312400.0
2009-05-18 14:50:00,6.95,6.95,6.94,6.95,301600.0,5.6265,5.6265,5.6184,5.6265,301600.0
2009-05-18 14:55:00,6.95,6.95,6.93,6.94,263200.0,5.6265,5.6265,5.6103,5.6184,263200.0
2009-05-18 15:00:00,6.94,6.94,6.93,6.94,722000.0,5.6184,5.6184,5.6103,5.6184,722000.0
2009-05-18 15:05:00,6.94,6.96,6.94,6.96,261600.0,5.6184,5.6346,5.6184,5.6346,261600.0
2009-05-18 15:10:00,6.96,6.97,6.94,6.96,500000.0,5.6346,5.6427,5.6184,5.6346,500000.0
2009-05-18 15:15:00,6.96,6.96,6.94,6.95,578800.0,5.6346,5.6346,5.6184,5.6265,578800.0
2009-05-18 15:20:00,6.95,6.95,6.93,6.94,391200.0,5.6265,5.6265,5.6103,5.6184,391200.0
2009-05-18 15:25:00,6.94,6.94,6.93,6.94,244000.0,5.6184,5.6184,5.6103,5.6184,244000.0
2009-05-18 15:30:00,6.94,6.96,6.93,6.96,664400.0,5.6184,5.6346,5.6103,5.6346,664400.0
2009-05-18 15:35:00,6.96,6.96,6.94,6.95,1085600.0,5.6346,5.6346,5.6184,5.6265,1085600.0
2009-05-18 15:40:00,6.95,6.97,6.95,6.96,1327200.0,5.6265,5.6427,5.6265,5.6346,1327200.0
2009-05-18 15:45:00,6.97,6.98,6.96,6.97,1344400.0,5.6427,5.6508,5.6346,5.6427,1344400.0
2009-05-18 15:50:00,6.97,6.99,6.96,6.99,1358800.0,5.6427,5.6589,5.6346,5.6589,1358800.0
2009-05-18 15:55:00,6.99,6.99,6.97,6.99,2038000.0,5.6589,5.6589,5.6427,5.6589,2038000.0
2009-05-19 09:30:00,7.18,7.23,7.12,7.19,1552800.0,5.8127,5.8532,5.7641,5.8208,1552800.0
2009-05-19 09:35:00,7.19,7.28,7.17,7.26,1823600.0,5.8208,5.8936,5.8046,5.8775,1823600.0
2009-05-19 09:40:00,7.26,7.26,7.14,7.19,1486400.0,5.8775,5.8775,5.7803,5.8208,1486400.0
2009-05-19 09:45:00,7.19,7.24,7.17,7.24,962800.0,5.8208,5.8613,5.8046,5.8613,962800.0
2009-05-19 09:50:00,7.24,7.24,7.16,7.17,906400.0,5.8613,5.8613,5.7965,5.8046,906400.0
2009-05-19 09:55:00,7.17,7.21,7.16,7.18,834000.0,5.8046,5.837,5.7965,5.8127,834000.0
2009-05-19 10:00:00,7.18,7.22,7.18,7.2,811600.0,5.8127,5.8451,5.8127,5.8289,811600.0
2009-05-19 10:05:00,7.2,7.24,7.19,7.23,939200.0,5.8289,5.8613,5.8208,5.8532,939200.0
2009-05-19 10:10:00,7.23,7.24,7.21,7.24,1063200.0,5.8532,5.8613,5.837,5.8613,1063200.0
2009-05-19 10:15:00,7.24,7.24,7.23,7.24,1106400.0,5.8613,5.8613,5.8532,5.8613,1106400.0
2009-05-19 10:20:00,7.24,7.24,7.21,7.22,690800.0,5.8613,5.8613,5.837,5.8451,690800.0
2009-05-19 10:25:00,7.22,7.24,7.19,7.23,847600.0,5.8451,5.8613,5.8208,5.8532,847600.0
2009-05-19 10:30:00,7.23,7.25,7.22,7.24,1106400.0,5.8532,5.8694,5.8451,5.8613,1106400.0
2009-05-19 10:35:00,7.24,7.3,7.24,7.28,1220800.0,5.8613,5.9098,5.8613,5.8936,1220800.0
2009-05-19 10:40:00,7.28,7.28,7.22,7.22,877200.0,5.8936,5.8936,5.8451,5.8451,877200.0
2009-05-19 10:45:00,7.22,7.24,7.21,7.22,469600.0,5.8451,5.8613,5.837,5.8451,469600.0
2009-05-19 10:50:00,7.23,7.23,7.22,7.23,272400.0,5.8532,5.8532,5.8451,5.8532,272400.0
2009-05-19 10:55:00,7.23,7.24,7.22,7.23,408400.0,5.8532,5.8613,5.8451,5.8532,408400.0
2009-05-19 11:00:00,7.23,7.24,7.22,7.23,743600.0,5.8532,5.8613,5.8451,5.8532,743600.0
2009-05-19 11:05:00,7.23,7.24,7.22,7.23,409200.0,5.8532,5.8613,5.8451,5.8532,409200.0
2009-05-19 11:10:00,7.23,7.24,7.23,7.23,557600.0,5.8532,5.8613,5.8532,5.8532,557600.0
2009-05-19 11:15:00,7.23,7.27,7.23,7.26,1120000.0,5.8532,5.8856,5.8532,5.8775,1120000.0
2009-05-19 11:20:00,7.26,7.28,7.24,7.24,1352400.0,5.8775,5.8936,5.8613,5.8613,1352400.0
2009-05-19 11:25:00,7.24,7.26,7.24,7.26,1504400.0,5.8613,5.8775,5.8613,5.8775,1504400.0
2009-05-19 11:30:00,7.26,7.27,7.25,7.25,428400.0,5.8775,5.8856,5.8694,5.8694,428400.0
2009-05-19 11:35:00,7.25,7.33,7.25,7.32,1110400.0,5.8694,5.9341,5.8694,5.926,1110400.0
2009-05-19 11:40:00,7.32,7.32,7.29,7.29,783600.0,5.926,5.926,5.9017,5.9017,783600.0
2009-05-19 11:45:00,7.29,7.29,7.27,7.28,1000800.0,5.9017,5.9017,5.8856,5.8936,1000800.0
2009-05-19 11:50:00,7.28,7.29,7.26,7.27,689600.0,5.8936,5.9017,5.8775,5.8856,689600.0
2009-05-19 11:55:00,7.27,7.29,7.25,7.26,474400.0,5.8856,5.9017,5.8694,5.8775,474400.0
2009-05-19 12:00:00,7.26,7.27,7.25,7.25,409600.0,5.8775,5.8856,5.8694,5.8694,409600.0
2009-05-19 12:05:00,7.25,7.26,7.25,7.25,661600.0,5.8694,5.8775,5.8694,5.8694,661600.0
2009-05-19 12:10:00,7.25,7.25,7.24,7.25,179600.0,5.8694,5.8694,5.8613,5.8694,179600.0
2009-05-19 12:15:00,7.25,7.26,7.25,7.25,519600.0,5.8694,5.8775,5.8694,5.8694,519600.0
2009-05-19 12:20:00,7.25,7.26,7.25,7.26,258800.0,5.8694,5.8775,5.8694,5.8775,258800.0
2009-05-19 12:25:00,7.26,7.26,7.25,7.26,284800.0,5.8775,5.8775,5.8694,5.8775,284800.0
2009-05-19 12:30:00,7.26,7.28,7.26,7.27,271600.0,5.8775,5.8936,5.8775,5.8856,271600.0
2009-05-19 12:35:00,7.27,7.28,7.27,7.28,162000.0,5.8856,5.8936,5.8856,5.8936,162000.0
2009-05-19 12:40:00,7.28,7.28,7.27,7.27,258400.0,5.8936,5.8936,5.8856,5.8856,258400.0
2009-05-19 12:45:00,7.28,7.28,7.27,7.28,202000.0,5.8936,5.8936,5.8856,5.8936,202000.0
2009-05-19 12:50:00,7.27,7.28,7.25,7.26,307200.0,5.8856,5.8936,5.8694,5.8775,307200.0
2009-05-19 12:55:00,7.26,7.26,7.25,7.25,296800.0,5.8775,5.8775,5.8694,5.8694,296800.0
2009-05-19 13:00:00,7.25,7.26,7.25,7.26,184000.0,5.8694,5.8775,5.8694,5.8775,184000.0
2009-05-19 13:05:00,7.26,7.26,7.26,7.26,398000.0,5.8775,5.8775,5.8775,5.8775,398000.0
2009-05-19 13:10:00,7.26,7.26,7.25,7.26,117200.0,5.8775,5.8775,5.8694,5.8775,117200.0
2009-05-19 13:15:00,7.26,7.26,7.25,7.26,258400.0,5.8775,5.8775,5.8694,5.8775,258400.0
2009-05-19 13:20:00,7.26,7.26,7.26,7.26,332000.0,5.8775,5.8775,5.8775,5.8775,332000.0
2009-05-19 13:25:00,7.26,7.27,7.25,7.27,760800.0,5.8775,5.8856,5.8694,5.8856,760800.0
2009-05-19 13:30:00,7.27,7.28,7.26,7.27,895200.0,5.8856,5.8936,5.8775,5.8856,895200.0
2009-05-19 13:35:00,7.26,7.28,7.26,7.27,265200.0,5.8775,5.8936,5.8775,5.8856,265200.0
2009-05-19 13:40:00,7.27,7.28,7.26,7.26,302800.0,5.8856,5.8936,5.8775,5.8775,302800.0
2009-05-19 13:45:00,7.26,7.27,7.26,7.27,153600.0,5.8775,5.8856,5.8775,5.8856,153600.0
2009-05-19 13:50:00,7.27,7.27,7.25,7.27,252800.0,5.8856,5.8856,5.8694,5.8856,252800.0
2009-05-19 13:55:00,7.27,7.27,7.26,7.27,170000.0,5.8856,5.8856,5.8775,5.8856,170000.0
2009-05-19 14:00:00,7.27,7.27,7.24,7.24,455200.0,5.8856,5.8856,5.8613,5.8613,455200.0
2009-05-19 14:05:00,7.24,7.27,7.23,7.26,200400.0,5.8613,5.8856,5.8532,5.8775,200400.0
2009-05-19 14:10:00,7.27,7.27,7.24,7.25,229200.0,5.8856,5.8856,5.8613,5.8694,229200.0
2009-05-19 14:15:00,7.25,7.25,7.24,7.25,174800.0,5.8694,5.8694,5.8613,5.8694,174800.0
2009-05-19 14:20:00,7.25,7.27,7.25,7.27,179200.0,5.8694,5.8856,5.8694,5.8856,179200.0
2009-05-19 14:25:00,7.27,7.27,7.26,7.27,167200.0,5.8856,5.8856,5.8775,5.8856,167200.0
2009-05-19 14:30:00,7.27,7.27,7.27,7.27,262000.0,5.8856,5.8856,5.8856,5.8856,262000.0
2009-05-19 14:35:00,7.27,7.28,7.26,7.27,383200.0,5.8856,5.8936,5.8775,5.8856,383200.0
2009-05-19 14:40:00,7.28,7.28,7.27,7.28,595600.0,5.8936,5.8936,5.8856,5.8936,595600.0
2009-05-19 14:45:00,7.28,7.31,7.27,7.31,1232000.0,5.8936,5.9179,5.8856,5.9179,1232000.0
2009-05-19 14:50:00,7.31,7.31,7.28,7.29,797600.0,5.9179,5.9179,5.8936,5.9017,797600.0
2009-05-19 14:55:00,7.29,7.29,7.28,7.29,416800.0,5.9017,5.9017,5.8936,5.9017,416800.0
2009-05-19 15:00:00,7.29,7.29,7.28,7.29,476400.0,5.9017,5.9017,5.8936,5.9017,476400.0
2009-05-19 15:05:00,7.29,7.29,7.27,7.28,642000.0,5.9017,5.9017,5.8856,5.8936,642000.0
2009-05-19 15:10:00,7.28,7.28,7.23,7.23,598800.0,5.8936,5.8936,5.8532,5.8532,598800.0
2009-05-19 15:15:00,7.23,7.29,7.23,7.28,811600.0,5.8532,5.9017,5.8532,5.8936,811600.0
2009-05-19 15:20:00,7.28,7.29,7.28,7.29,804800.0,5.8936,5.9017,5.8936,5.9017,804800.0
2009-05-19 15:25:00,7.29,7.29,7.28,7.28,492400.0,5.9017,5.9017,5.8936,5.8936,492400.0
2009-05-19 15:30:00,7.28,7.29,7.25,7.26,746800.0,5.8936,5.9017,5.8694,5.8775,746800.0
2009-05-19 15:35:00,7.26,7.29,7.26,7.29,841600.0,5.8775,5.9017,5.8775,5.9017,841600.0
2009-05-19 15:40:00,7.29,7.29,7.27,7.28,686000.0,5.9017,5.9017,5.8856,5.8936,686000.0
2009-05-19 15:45:00,7.28,7.29,7.26,7.26,682800.0,5.8936,5.9017,5.8775,5.8775,682800.0
2009-05-19 15:50:00,7.26,7.27,7.25,7.25,811200.0,5.8775,5.8856,5.8694,5.8694,811200.0
2009-05-19 15:55:00,7.25,7.28,7.25,7.27,1172000.0,5.8694,5.8936,5.8694,5.8856,1172000.0
2009-05-20 09:30:00,7.33,7.34,7.28,7.32,994400.0,5.9341,5.9422,5.8936,5.926,994400.0
2009-05-20 09:35:00,7.33,7.33,7.2,7.23,996000.0,5.9341,5.9341,5.8289,5.8532,996000.0
2009-05-20 09:40:00,7.22,7.31,7.22,7.27,626400.0,5.8451,5.9179,5.8451,5.8856,626400.0
2009-05-20 09:45:00,7.26,7.3,7.23,7.29,347600.0,5.8775,5.9098,5.8532,5.9017,347600.0
2009-05-20 09:50:00,7.29,7.3,7.26,7.29,318000.0,5.9017,5.9098,5.8775,5.9017,318000.0
2009-05-20 09:55:00,7.29,7.31,7.29,7.3,310400.0,5.9017,5.9179,5.9017,5.9098,310400.0
2009-05-20 10:00:00,7.3,7.31,7.28,7.28,420800.0,5.9098,5.9179,5.8936,5.8936,420800.0
2009-05-20 10:05:00,7.28,7.31,7.28,7.3,566400.0,5.8936,5.9179,5.8936,5.9098,566400.0
2009-05-20 10:10:00,7.3,7.3,7.28,7.29,404000.0,5.9098,5.9098,5.8936,5.9017,404000.0
2009-05-20 10:15:00,7.29,7.29,7.26,7.26,492800.0,5.9017,5.9017,5.8775,5.8775,492800.0
2009-05-20 10:20:00,7.26,7.28,7.25,7.28,531200.0,5.8775,5.8936,5.8694,5.8936,531200.0
2009-05-20 10:25:00,7.28,7.28,7.24,7.25,572000.0,5.8936,5.8936,5.8613,5.8694,572000.0
2009-05-20 10:30:00,7.25,7.28,7.25,7.25,1016800.0,5.8694,5.8936,5.8694,5.8694,1016800.0
2009-05-20 10:35:00,7.25,7.25,7.21,7.22,588800.0,5.8694,5.8694,5.837,5.8451,588800.0
2009-05-20 10:40:00,7.22,7.24,7.21,7.21,383600.0,5.8451,5.8613,5.837,5.837,383600.0
2009-05-20 10:45:00,7.22,7.22,7.17,7.2,544000.0,5.8451,5.8451,5.8046,5.8289,544000.0
2009-05-20 10:50:00,7.2,7.21,7.18,7.2,258400.0,5.8289,5.837,5.8127,5.8289,258400.0
2009-05-20 10:55:00,7.2,7.21,7.16,7.2,395200.0,5.8289,5.837,5.7965,5.8289,395200.0
2009-05-20 11:00:00,7.2,7.21,7.19,7.2,223600.0,5.8289,5.837,5.8208,5.8289,223600.0
2009-05-20 11:05:00,7.2,7.2,7.15,7.15,260000.0,5.8289,5.8289,5.7884,5.7884,260000.0
2009-05-20 11:10:00,7.15,7.16,7.14,7.15,362800.0,5.7884,5.7965,5.7803,5.7884,362800.0
2009-05-20 11:15:00,7.15,7.16,7.13,7.15,282400.0,5.7884,5.7965,5.7722,5.7884,282400.0
2009-05-20 11:20:00,7.15,7.16,7.14,7.14,510400.0,5.7884,5.7965,5.7803,5.7803,510400.0
2009-05-20 11:25:00,7.15,7.16,7.11,7.12,361200.0,5.7884,5.7965,5.756,5.7641,361200.0
2009-05-20 11:30:00,7.12,7.16,7.11,7.16,892400.0,5.7641,5.7965,5.756,5.7965,892400.0
2009-05-20 11:35:00,7.16,7.17,7.13,7.14,285600.0,5.7965,5.8046,5.7722,5.7803,285600.0
2009-05-20 11:40:00,7.14,7.14,7.12,7.12,382800.0,5.7803,5.7803,5.7641,5.7641,382800.0
2009-05-20 11:45:00,7.13,7.13,7.11,7.11,503600.0,5.7722,5.7722,5.756,5.756,503600.0
2009-05-20 11:50:00,7.11,7.14,7.11,7.14,661600.0,5.756,5.7803,5.756,5.7803,661600.0
2009-05-20 11:55:00,7.14,7.15,7.13,7.14,397600.0,5.7803,5.7884,5.7722,5.7803,397600.0
2009-05-20 12:00:00,7.14,7.15,7.14,7.15,264800.0,5.7803,5.7884,5.7803,5.7884,264800.0
2009-05-20 12:05:00,7.15,7.18,7.15,7.15,249200.0,5.7884,5.8127,5.7884,5.7884,249200.0
2009-05-20 12:10:00,7.15,7.18,7.15,7.18,274400.0,5.7884,5.8127,5.7884,5.8127,274400.0
2009-05-20 12:15:00,7.18,7.18,7.16,7.17,225600.0,5.8127,5.8127,5.7965,5.8046,225600.0
2009-05-20 12:20:00,7.17,7.17,7.13,7.14,414000.0,5.8046,5.8046,5.7722,5.7803,414000.0
2009-05-20 12:25:00,7.14,7.15,7.13,7.14,318400.0,5.7803,5.7884,5.7722,5.7803,318400.0
2009-05-20 12:30:00,7.14,7.15,7.09,7.09,1100000.0,5.7803,5.7884,5.7398,5.7398,1100000.0
2009-05-20 12:35:00,7.08,7.1,7.07,7.09,394000.0,5.7317,5.7479,5.7236,5.7398,394000.0
2009-05-20 12:40:00,7.09,7.09,7.07,7.08,392400.0,5.7398,5.7398,5.7236,5.7317,392400.0
2009-05-20 12:45:00,7.08,7.11,7.08,7.11,546000.0,5.7317,5.756,5.7317,5.756,546000.0
2009-05-20 12:50:00,7.11,7.13,7.1,7.11,451600.0,5.756,5.7722,5.7479,5.756,451600.0
2009-05-20 12:55:00,7.11,7.11,7.06,7.06,391200.0,5.756,5.756,5.7155,5.7155,391200.0
2009-05-20 13:00:00,7.06,7.08,7.05,7.08,365200.0,5.7155,5.7317,5.7074,5.7317,365200.0
2009-05-20 13:05:00,7.08,7.11,7.07,7.1,739600.0,5.7317,5.756,5.7236,5.7479,739600.0
2009-05-20 13:10:00,7.1,7.11,7.09,7.11,562800.0,5.7479,5.756,5.7398,5.756,562800.0
2009-05-20 13:15:00,7.11,7.11,7.09,7.09,490800.0,5.756,5.756,5.7398,5.7398,490800.0
2009-05-20 13:20:00,7.09,7.1,7.06,7.09,259600.0,5.7398,5.7479,5.7155,5.7398,259600.0
2009-05-20 13:25:00,7.09,7.1,7.08,7.09,313600.0,5.7398,5.7479,5.7317,5.7398,313600.0
2009-05-20 13:30:00,7.09,7.09,7.09,7.09,148400.0,5.7398,5.7398,5.7398,5.7398,148400.0
2009-05-20 13:35:00,7.09,7.13,7.09,7.12,270000.0,5.7398,5.7722,5.7398,5.7641,270000.0
2009-05-20 13:40:00,7.12,7.17,7.12,7.13,474400.0,5.7641,5.8046,5.7641,5.7722,474400.0
2009-05-20 13:45:00,7.13,7.16,7.13,7.16,332400.0,5.7722,5.7965,5.7722,5.7965,332400.0
2009-05-20 13:50:00,7.16,7.17,7.15,7.15,267200.0,5.7965,5.8046,5.7884,5.7884,267200.0
2009-05-20 13:55:00,7.15,7.17,7.15,7.17,173200.0,5.7884,5.8046,5.7884,5.8046,173200.0
2009-05-20 14:00:00,7.16,7.16,7.09,7.12,737600.0,5.7965,5.7965,5.7398,5.7641,737600.0
2009-05-20 14:05:00,7.12,7.16,7.11,7.12,522000.0,5.7641,5.7965,5.756,5.7641,522000.0
2009-05-20 14:10:00,7.12,7.14,7.11,7.12,349600.0,5.7641,5.7803,5.756,5.7641,349600.0
2009-05-20 14:15:00,7.12,7.16,7.11,7.16,316800.0,5.7641,5.7965,5.756,5.7965,316800.0
2009-05-20 14:20:00,7.16,7.18,7.14,7.17,189200.0,5.7965,5.8127,5.7803,5.8046,189200.0
2009-05-20 14:25:00,7.17,7.18,7.15,7.15,231200.0,5.8046,5.8127,5.7884,5.7884,231200.0
2009-05-20 14:30:00,7.15,7.15,7.1,7.13,238800.0,5.7884,5.7884,5.7479,5.7722,238800.0
2009-05-20 14:35:00,7.13,7.15,7.12,7.14,212000.0,5.7722,5.7884,5.7641,5.7803,212000.0
2009-05-20 14:40:00,7.14,7.19,7.14,7.18,321200.0,5.7803,5.8208,5.7803,5.8127,321200.0
2009-05-20 14:45:00,7.18,7.18,7.16,7.18,246000.0,5.8127,5.8127,5.7965,5.8127,246000.0
2009-05-20 14:50:00,7.18,7.19,7.16,7.16,474000.0,5.8127,5.8208,5.7965,5.7965,474000.0
2009-05-20 14:55:00,7.16,7.17,7.13,7.14,273600.0,5.7965,5.8046,5.7722,5.7803,273600.0
2009-05-20 15:00:00,7.14,7.14,7.1,7.1,407600.0,5.7803,5.7803,5.7479,5.7479,407600.0
2009-05-20 15:05:00,7.1,7.12,7.1,7.1,430400.0,5.7479,5.7641,5.7479,5.7479,430400.0
2009-05-20 15:10:00,7.1,7.12,7.09,7.09,401600.0,5.7479,5.7641,5.7398,5.7398,401600.0
2009-05-20 15:15:00,7.09,7.1,7.08,7.1,518000.0,5.7398,5.7479,5.7317,5.7479,518000.0
2009-05-20 15:20:00,7.1,7.1,7.07,7.08,390400.0,5.7479,5.7479,5.7236,5.7317,390400.0
2009-05-20 15:25:00,7.08,7.11,7.07,7.1,494400.0,5.7317,5.756,5.7236,5.7479,494400.0
2009-05-20 15:30:00,7.1,7.1,7.08,7.09,660000.0,5.7479,5.7479,5.7317,5.7398,660000.0
2009-05-20 15:35:00,7.09,7.1,7.07,7.07,516400.0,5.7398,5.7479,5.7236,5.7236,516400.0
2009-05-20 15:40:00,7.07,7.08,7.03,7.04,811200.0,5.7236,5.7317,5.6913,5.6994,811200.0
2009-05-20 15:45:00,7.03,7.08,7.03,7.07,605200.0,5.6913,5.7317,5.6913,5.7236,605200.0
2009-05-20 15:50:00,7.07,7.08,7.06,7.07,892800.0,5.7236,5.7317,5.7155,5.7236,892800.0
2009-05-20 15:55:00,7.07,7.08,7.07,7.08,844400.0,5.7236,5.7317,5.7236,5.7317,844400.0
2009-05-21 09:30:00,7.0,7.02,6.91,6.96,632000.0,5.667,5.6832,5.5941,5.6346,632000.0
2009-05-21 09:35:00,6.96,7.03,6.95,7.01,1446800.0,5.6346,5.6913,5.6265,5.6751,1446800.0
2009-05-21 09:40:00,7.01,7.06,7.01,7.06,710800.0,5.6751,5.7155,5.6751,5.7155,710800.0
2009-05-21 09:45:00,7.06,7.15,7.05,7.15,1034800.0,5.7155,5.7884,5.7074,5.7884,1034800.0
2009-05-21 09:50:00,7.15,7.2,7.13,7.15,816000.0,5.7884,5.8289,5.7722,5.7884,816000.0
2009-05-21 09:55:00,7.15,7.15,7.09,7.1,554800.0,5.7884,5.7884,5.7398,5.7479,554800.0
2009-05-21 10:00:00,7.1,7.11,7.06,7.08,391600.0,5.7479,5.756,5.7155,5.7317,391600.0
2009-05-21 10:05:00,7.08,7.14,7.07,7.13,389600.0,5.7317,5.7803,5.7236,5.7722,389600.0
2009-05-21 10:10:00,7.13,7.13,7.09,7.12,281600.0,5.7722,5.7722,5.7398,5.7641,281600.0
2009-05-21 10:15:00,7.11,7.11,7.05,7.07,179200.0,5.756,5.756,5.7074,5.7236,179200.0
2009-05-21 10:20:00,7.06,7.09,7.05,7.05,251600.0,5.7155,5.7398,5.7074,5.7074,251600.0
2009-05-21 10:25:00,7.05,7.07,7.04,7.06,285600.0,5.7074,5.7236,5.6994,5.7155,285600.0
2009-05-21 10:30:00,7.06,7.09,7.05,7.08,268000.0,5.7155,5.7398,5.7074,5.7317,268000.0
2009-05-21 10:35:00,7.08,7.1,7.07,7.1,191600.0,5.7317,5.7479,5.7236,5.7479,191600.0
2009-05-21 10:40:00,7.1,7.14,7.1,7.12,252000.0,5.7479,5.7803,5.7479,5.7641,252000.0
2009-05-21 10:45:00,7.12,7.13,7.12,7.13,267600.0,5.7641,5.7722,5.7641,5.7722,267600.0
2009-05-21 10:50:00,7.13,7.13,7.1,7.1,166400.0,5.7722,5.7722,5.7479,5.7479,166400.0
2009-05-21 10:55:00,7.09,7.1,7.07,7.08,184000.0,5.7398,5.7479,5.7236,5.7317,184000.0
2009-05-21 11:00:00,7.08,7.08,7.04,7.06,276000.0,5.7317,5.7317,5.6994,5.7155,276000.0
2009-05-21 11:05:00,7.06,7.07,7.05,7.05,198800.0,5.7155,5.7236,5.7074,5.7074,198800.0
2009-05-21 11:10:00,7.05,7.08,7.04,7.08,144800.0,5.7074,5.7317,5.6994,5.7317,144800.0
2009-05-21 11:15:00,7.08,7.1,7.07,7.09,146800.0,5.7317,5.7479,5.7236,5.7398,146800.0
2009-05-21 11:20:00,7.09,7.09,7.06,7.08,147200.0,5.7398,5.7398,5.7155,5.7317,147200.0
2009-05-21 11:25:00,7.07,7.08,7.06,7.06,124800.0,5.7236,5.7317,5.7155,5.7155,124800.0
2009-05-21 11:30:00,7.06,7.07,7.05,7.07,210000.0,5.7155,5.7236,5.7074,5.7236,210000.0
2009-05-21 11:35:00,7.07,7.09,7.06,7.08,98400.0,5.7236,5.7398,5.7155,5.7317,98400.0
2009-05-21 11:40:00,7.08,7.1,7.08,7.1,126400.0,5.7317,5.7479,5.7317,5.7479,126400.0
2009-05-21 11:45:00,7.1,7.11,7.09,7.11,300400.0,5.7479,5.756,5.7398,5.756,300400.0
2009-05-21 11:50:00,7.11,7.12,7.11,7.12,212800.0,5.756,5.7641,5.756,5.7641,212800.0
2009-05-21 11:55:00,7.12,7.13,7.11,7.12,142400.0,5.7641,5.7722,5.756,5.7641,142400.0
2009-05-21 12:00:00,7.11,7.12,7.1,7.11,168400.0,5.756,5.7641,5.7479,5.756,168400.0
2009-05-21 12:05:00,7.11,7.12,7.1,7.11,119200.0,5.756,5.7641,5.7479,5.756,119200.0
2009-05-21 12:10:00,7.11,7.11,7.1,7.1,76000.0,5.756,5.756,5.7479,5.7479,76000.0
2009-05-21 12:15:00,7.1,7.11,7.09,7.09,223600.0,5.7479,5.756,5.7398,5.7398,223600.0
2009-05-21 12:20:00,7.09,7.1,7.08,7.1,86000.0,5.7398,5.7479,5.7317,5.7479,86000.0
2009-05-21 12:25:00,7.1,7.1,7.09,7.09,72800.0,5.7479,5.7479,5.7398,5.7398,72800.0
2009-05-21 12:30:00,7.1,7.12,7.09,7.11,108000.0,5.7479,5.7641,5.7398,5.756,108000.0
2009-05-21 12:35:00,7.11,7.14,7.11,7.14,266400.0,5.756,5.7803,5.756,5.7803,266400.0
2009-05-21 12:40:00,7.14,7.14,7.11,7.13,189200.0,5.7803,5.7803,5.756,5.7722,189200.0
2009-05-21 12:45:00,7.13,7.13,7.09,7.12,132800.0,5.7722,5.7722,5.7398,5.7641,132800.0
2009-05-21 12:50:00,7.12,7.12,7.08,7.09,123600.0,5.7641,5.7641,5.7317,5.7398,123600.0
2009-05-21 12:55:00,7.09,7.12,7.09,7.12,171200.0,5.7398,5.7641,5.7398,5.7641,171200.0
2009-05-21 13:00:00,7.12,7.13,7.1,7.1,173600.0,5.7641,5.7722,5.7479,5.7479,173600.0
2009-05-21 13:05:00,7.1,7.11,7.1,7.1,133600.0,5.7479,5.756,5.7479,5.7479,133600.0
2009-05-21 13:10:00,7.1,7.11,7.1,7.11,92000.0,5.7479,5.756,5.7479,5.756,92000.0
2009-05-21 13:15:00,7.11,7.11,7.08,7.08,162000.0,5.756,5.756,5.7317,5.7317,162000.0
2009-05-21 13:20:00,7.08,7.09,7.07,7.08,126400.0,5.7317,5.7398,5.7236,5.7317,126400.0
2009-05-21 13:25:00,7.09,7.09,7.06,7.07,86800.0,5.7398,5.7398,5.7155,5.7236,86800.0
2009-05-21 13:30:00,7.07,7.07,7.07,7.07,120000.0,5.7236,5.7236,5.7236,5.7236,120000.0
2009-05-21 13:35:00,7.06,7.07,7.05,7.06,148800.0,5.7155,5.7236,5.7074,5.7155,148800.0
2009-05-21 13:40:00,7.05,7.08,7.05,7.08,239200.0,5.7074,5.7317,5.7074,5.7317,239200.0
2009-05-21 13:45:00,7.08,7.1,7.08,7.1,333200.0,5.7317,5.7479,5.7317,5.7479,333200.0
2009-05-21 13:50:00,7.1,7.1,7.08,7.08,265200.0,5.7479,5.7479,5.7317,5.7317,265200.0
2009-05-21 13:55:00,7.08,7.11,7.07,7.08,212400.0,5.7317,5.756,5.7236,5.7317,212400.0
2009-05-21 14:00:00,7.08,7.11,7.07,7.07,276400.0,5.7317,5.756,5.7236,5.7236,276400.0
2009-05-21 14:05:00,7.07,7.08,7.04,7.05,341200.0,5.7236,5.7317,5.6994,5.7074,341200.0
2009-05-21 14:10:00,7.05,7.06,7.02,7.03,197200.0,5.7074,5.7155,5.6832,5.6913,197200.0
2009-05-21 14:15:00,7.04,7.06,7.03,7.05,956800.0,5.6994,5.7155,5.6913,5.7074,956800.0
2009-05-21 14:20:00,7.05,7.06,7.04,7.04,209200.0,5.7074,5.7155,5.6994,5.6994,209200.0
2009-05-21 14:25:00,7.04,7.07,7.04,7.06,236000.0,5.6994,5.7236,5.6994,5.7155,236000.0
2009-05-21 14:30:00,7.06,7.07,7.05,7.07,327600.0,5.7155,5.7236,5.7074,5.7236,327600.0
2009-05-21 14:35:00,7.07,7.07,7.04,7.04,198000.0,5.7236,5.7236,5.6994,5.6994,198000.0
2009-05-21 14:40:00,7.04,7.05,7.02,7.04,168400.0,5.6994,5.7074,5.6832,5.6994,168400.0
2009-05-21 14:45:00,7.03,7.03,7.01,7.01,163200.0,5.6913,5.6913,5.6751,5.6751,163200.0
2009-05-21 14:50:00,7.01,7.02,7.0,7.0,438000.0,5.6751,5.6832,5.667,5.667,438000.0
2009-05-21 14:55:00,7.0,7.03,7.0,7.02,337600.0,5.667,5.6913,5.667,5.6832,337600.0
2009-05-21 15:00:00,7.02,7.04,7.02,7.03,250800.0,5.6832,5.6994,5.6832,5.6913,250800.0
2009-05-21 15:05:00,7.03,7.03,7.0,7.0,333600.0,5.6913,5.6913,5.667,5.667,333600.0
2009-05-21 15:10:00,7.0,7.01,7.0,7.01,436000.0,5.667,5.6751,5.667,5.6751,436000.0
2009-05-21 15:15:00,7.01,7.03,7.0,7.02,231600.0,5.6751,5.6913,5.667,5.6832,231600.0
2009-05-21 15:20:00,7.02,7.03,7.0,7.02,342400.0,5.6832,5.6913,5.667,5.6832,342400.0
2009-05-21 15:25:00,7.02,7.02,7.0,7.02,399200.0,5.6832,5.6832,5.667,5.6832,399200.0
2009-05-21 15:30:00,7.02,7.05,7.02,7.03,421200.0,5.6832,5.7074,5.6832,5.6913,421200.0
2009-05-21 15:35:00,7.02,7.05,7.02,7.03,312400.0,5.6832,5.7074,5.6832,5.6913,312400.0
2009-05-21 15:40:00,7.03,7.04,7.01,7.03,455600.0,5.6913,5.6994,5.6751,5.6913,455600.0
2009-05-21 15:45:00,7.04,7.06,7.02,7.03,418800.0,5.6994,5.7155,5.6832,5.6913,418800.0
2009-05-21 15:50:00,7.02,7.06,7.02,7.05,671200.0,5.6832,5.7155,5.6832,5.7074,671200.0
2009-05-21 15:55:00,7.05,7.06,7.04,7.05,801600.0,5.7074,5.7155,5.6994,5.7074,801600.0
2009-05-22 09:30:00,7.02,7.14,7.01,7.13,558800.0,5.6832,5.7803,5.6751,5.7722,558800.0
2009-05-22 09:35:00,7.13,7.13,7.02,7.02,358000.0,5.7722,5.7722,5.6832,5.6832,358000.0
2009-05-22 09:40:00,7.02,7.07,7.0,7.03,200400.0,5.6832,5.7236,5.667,5.6913,200400.0
2009-05-22 09:45:00,7.02,7.02,6.96,6.97,493600.0,5.6832,5.6832,5.6346,5.6427,493600.0
2009-05-22 09:50:00,6.98,6.98,6.92,6.95,518800.0,5.6508,5.6508,5.6022,5.6265,518800.0
2009-05-22 09:55:00,6.95,6.99,6.94,6.97,290400.0,5.6265,5.6589,5.6184,5.6427,290400.0
2009-05-22 10:00:00,6.98,6.99,6.96,6.99,302000.0,5.6508,5.6589,5.6346,5.6589,302000.0
2009-05-22 10:05:00,6.99,7.02,6.97,6.97,254000.0,5.6589,5.6832,5.6427,5.6427,254000.0
2009-05-22 10:10:00,6.97,6.99,6.96,6.98,602400.0,5.6427,5.6589,5.6346,5.6508,602400.0
2009-05-22 10:15:00,6.98,7.0,6.98,6.99,526800.0,5.6508,5.667,5.6508,5.6589,526800.0
2009-05-22 10:20:00,6.99,7.01,6.99,7.0,213200.0,5.6589,5.6751,5.6589,5.667,213200.0
2009-05-22 10:25:00,6.99,7.03,6.99,7.0,222400.0,5.6589,5.6913,5.6589,5.667,222400.0
2009-05-22 10:30:00,7.0,7.02,6.98,7.01,266800.0,5.667,5.6832,5.6508,5.6751,266800.0
2009-05-22 10:35:00,7.01,7.01,6.98,6.98,231600.0,5.6751,5.6751,5.6508,5.6508,231600.0
2009-05-22 10:40:00,6.98,7.04,6.98,7.03,189600.0,5.6508,5.6994,5.6508,5.6913,189600.0
2009-05-22 10:45:00,7.03,7.05,7.03,7.03,205200.0,5.6913,5.7074,5.6913,5.6913,205200.0
2009-05-22 10:50:00,7.03,7.05,7.03,7.04,62000.0,5.6913,5.7074,5.6913,5.6994,62000.0
2009-05-22 10:55:00,7.04,7.04,7.02,7.04,89600.0,5.6994,5.6994,5.6832,5.6994,89600.0
2009-05-22 11:00:00,7.03,7.05,7.03,7.04,90000.0,5.6913,5.7074,5.6913,5.6994,90000.0
2009-05-22 11:05:00,7.04,7.09,7.04,7.09,330400.0,5.6994,5.7398,5.6994,5.7398,330400.0
2009-05-22 11:10:00,7.08,7.09,7.06,7.07,100000.0,5.7317,5.7398,5.7155,5.7236,100000.0
2009-05-22 11:15:00,7.07,7.08,7.07,7.08,190000.0,5.7236,5.7317,5.7236,5.7317,190000.0
2009-05-22 11:20:00,7.08,7.08,7.06,7.07,127200.0,5.7317,5.7317,5.7155,5.7236,127200.0
2009-05-22 11:25:00,7.06,7.06,7.05,7.06,95200.0,5.7155,5.7155,5.7074,5.7155,95200.0
2009-05-22 11:30:00,7.06,7.06,7.05,7.05,181600.0,5.7155,5.7155,5.7074,5.7074,181600.0
2009-05-22 11:35:00,7.05,7.05,7.04,7.04,68400.0,5.7074,5.7074,5.6994,5.6994,68400.0
2009-05-22 11:40:00,7.04,7.06,7.04,7.06,99200.0,5.6994,5.7155,5.6994,5.7155,99200.0
2009-05-22 11:45:00,7.06,7.08,7.06,7.08,98000.0,5.7155,5.7317,5.7155,5.7317,98000.0
2009-05-22 11:50:00,7.08,7.1,7.04,7.05,258800.0,5.7317,5.7479,5.6994,5.7074,258800.0
2009-05-22 11:55:00,7.05,7.05,7.04,7.05,97600.0,5.7074,5.7074,5.6994,5.7074,97600.0
2009-05-22 12:00:00,7.05,7.07,7.04,7.07,188800.0,5.7074,5.7236,5.6994,5.7236,188800.0
2009-05-22 12:05:00,7.07,7.07,7.05,7.07,163200.0,5.7236,5.7236,5.7074,5.7236,163200.0
2009-05-22 12:10:00,7.07,7.08,7.06,7.07,84400.0,5.7236,5.7317,5.7155,5.7236,84400.0
2009-05-22 12:15:00,7.07,7.08,7.06,7.07,150800.0,5.7236,5.7317,5.7155,5.7236,150800.0
2009-05-22 12:20:00,7.07,7.07,7.05,7.06,93200.0,5.7236,5.7236,5.7074,5.7155,93200.0
2009-05-22 12:25:00,7.06,7.06,7.04,7.04,68400.0,5.7155,5.7155,5.6994,5.6994,68400.0
2009-05-22 12:30:00,7.04,7.05,7.04,7.05,87600.0,5.6994,5.7074,5.6994,5.7074,87600.0
2009-05-22 12:35:00,7.05,7.05,7.04,7.05,80000.0,5.7074,5.7074,5.6994,5.7074,80000.0
2009-05-22 12:40:00,7.05,7.07,7.05,7.06,144800.0,5.7074,5.7236,5.7074,5.7155,144800.0
2009-05-22 12:45:00,7.06,7.07,7.06,7.07,187600.0,5.7155,5.7236,5.7155,5.7236,187600.0
2009-05-22 12:50:00,7.07,7.09,7.07,7.09,60400.0,5.7236,5.7398,5.7236,5.7398,60400.0
2009-05-22 12:55:00,7.09,7.11,7.09,7.1,70800.0,5.7398,5.756,5.7398,5.7479,70800.0
2009-05-22 13:00:00,7.1,7.12,7.1,7.12,134400.0,5.7479,5.7641,5.7479,5.7641,134400.0
2009-05-22 13:05:00,7.12,7.12,7.11,7.11,36000.0,5.7641,5.7641,5.756,5.756,36000.0
2009-05-22 13:10:00,7.11,7.11,7.09,7.1,151200.0,5.756,5.756,5.7398,5.7479,151200.0
2009-05-22 13:15:00,7.1,7.1,7.1,7.1,54000.0,5.7479,5.7479,5.7479,5.7479,54000.0
2009-05-22 13:20:00,7.1,7.11,7.1,7.1,47600.0,5.7479,5.756,5.7479,5.7479,47600.0
2009-05-22 13:25:00,7.1,7.11,7.09,7.1,209200.0,5.7479,5.756,5.7398,5.7479,209200.0
2009-05-22 13:30:00,7.1,7.1,7.06,7.07,267200.0,5.7479,5.7479,5.7155,5.7236,267200.0
2009-05-22 13:35:00,7.07,7.09,7.07,7.09,205200.0,5.7236,5.7398,5.7236,5.7398,205200.0
2009-05-22 13:40:00,7.09,7.09,7.08,7.09,135600.0,5.7398,5.7398,5.7317,5.7398,135600.0
2009-05-22 13:45:00,7.1,7.11,7.08,7.08,258800.0,5.7479,5.756,5.7317,5.7317,258800.0
2009-05-22 13:50:00,7.09,7.09,7.08,7.08,107200.0,5.7398,5.7398,5.7317,5.7317,107200.0
2009-05-22 13:55:00,7.08,7.08,7.06,7.07,148400.0,5.7317,5.7317,5.7155,5.7236,148400.0
2009-05-22 14:00:00,7.07,7.1,7.07,7.08,185600.0,5.7236,5.7479,5.7236,5.7317,185600.0
2009-05-22 14:05:00,7.08,7.09,7.08,7.09,157600.0,5.7317,5.7398,5.7317,5.7398,157600.0
2009-05-22 14:10:00,7.09,7.11,7.08,7.11,236000.0,5.7398,5.756,5.7317,5.756,236000.0
2009-05-22 14:15:00,7.11,7.12,7.1,7.11,306400.0,5.756,5.7641,5.7479,5.756,306400.0
2009-05-22 14:20:00,7.11,7.12,7.11,7.11,136800.0,5.756,5.7641,5.756,5.756,136800.0
2009-05-22 14:25:00,7.11,7.11,7.1,7.1,77600.0,5.756,5.756,5.7479,5.7479,77600.0
2009-05-22 14:30:00,7.1,7.11,7.09,7.11,137200.0,5.7479,5.756,5.7398,5.756,137200.0
2009-05-22 14:35:00,7.11,7.11,7.11,7.11,68800.0,5.756,5.756,5.756,5.756,68800.0
2009-05-22 14:40:00,7.11,7.13,7.11,7.13,307200.0,5.756,5.7722,5.756,5.7722,307200.0
2009-05-22 14:45:00,7.13,7.13,7.11,7.11,296400.0,5.7722,5.7722,5.756,5.756,296400.0
2009-05-22 14:50:00,7.11,7.12,7.1,7.12,249200.0,5.756,5.7641,5.7479,5.7641,249200.0
2009-05-22 14:55:00,7.12,7.14,7.12,7.14,244800.0,5.7641,5.7803,5.7641,5.7803,244800.0
2009-05-22 15:00:00,7.14,7.14,7.12,7.13,234000.0,5.7803,5.7803,5.7641,5.7722,234000.0
2009-05-22 15:05:00,7.13,7.14,7.13,7.14,277600.0,5.7722,5.7803,5.7722,5.7803,277600.0
2009-05-22 15:10:00,7.14,7.14,7.12,7.12,201200.0,5.7803,5.7803,5.7641,5.7641,201200.0
2009-05-22 15:15:00,7.12,7.13,7.1,7.11,373600.0,5.7641,5.7722,5.7479,5.756,373600.0
2009-05-22 15:20:00,7.11,7.13,7.1,7.11,262000.0,5.756,5.7722,5.7479,5.756,262000.0
2009-05-22 15:25:00,7.1,7.12,7.1,7.11,156800.0,5.7479,5.7641,5.7479,5.756,156800.0
2009-05-22 15:30:00,7.11,7.11,7.1,7.11,176800.0,5.756,5.756,5.7479,5.756,176800.0
2009-05-22 15:35:00,7.11,7.15,7.11,7.12,309200.0,5.756,5.7884,5.756,5.7641,309200.0
2009-05-22 15:40:00,7.12,7.12,7.09,7.09,367200.0,5.7641,5.7641,5.7398,5.7398,367200.0
2009-05-22 15:45:00,7.09,7.09,7.06,7.09,368000.0,5.7398,5.7398,5.7155,5.7398,368000.0
2009-05-22 15:50:00,7.09,7.1,7.07,7.07,438400.0,5.7398,5.7479,5.7236,5.7236,438400.0
2009-05-22 15:55:00,7.07,7.08,7.06,7.07,496400.0,5.7236,5.7317,5.7155,5.7236,496400.0
2009-05-26 09:30:00,6.99,7.03,6.9,6.98,961600.0,5.6589,5.6913,5.586,5.6508,961600.0
2009-05-26 09:35:00,6.97,7.07,6.97,7.07,786800.0,5.6427,5.7236,5.6427,5.7236,786800.0
2009-05-26 09:40:00,7.07,7.15,7.07,7.13,520400.0,5.7236,5.7884,5.7236,5.7722,520400.0
2009-05-26 09:45:00,7.13,7.18,7.13,7.18,368400.0,5.7722,5.8127,5.7722,5.8127,368400.0
2009-05-26 09:50:00,7.18,7.19,7.13,7.14,610400.0,5.8127,5.8208,5.7722,5.7803,610400.0
2009-05-26 09:55:00,7.14,7.19,7.14,7.17,449200.0,5.7803,5.8208,5.7803,5.8046,449200.0
2009-05-26 10:00:00,7.17,7.24,7.17,7.21,880400.0,5.8046,5.8613,5.8046,5.837,880400.0
2009-05-26 10:05:00,7.21,7.28,7.21,7.21,655200.0,5.837,5.8936,5.837,5.837,655200.0
2009-05-26 10:10:00,7.21,7.25,7.21,7.23,750800.0,5.837,5.8694,5.837,5.8532,750800.0
2009-05-26 10:15:00,7.23,7.25,7.19,7.21,480400.0,5.8532,5.8694,5.8208,5.837,480400.0
2009-05-26 10:20:00,7.21,7.24,7.18,7.22,329200.0,5.837,5.8613,5.8127,5.8451,329200.0
2009-05-26 10:25:00,7.23,7.23,7.19,7.22,238800.0,5.8532,5.8532,5.8208,5.8451,238800.0
2009-05-26 10:30:00,7.22,7.25,7.22,7.24,332000.0,5.8451,5.8694,5.8451,5.8613,332000.0
2009-05-26 10:35:00,7.24,7.25,7.22,7.24,365200.0,5.8613,5.8694,5.8451,5.8613,365200.0
2009-05-26 10:40:00,7.24,7.25,7.22,7.22,266800.0,5.8613,5.8694,5.8451,5.8451,266800.0
2009-05-26 10:45:00,7.22,7.25,7.22,7.24,281200.0,5.8451,5.8694,5.8451,5.8613,281200.0
2009-05-26 10:50:00,7.24,7.25,7.22,7.23,342000.0,5.8613,5.8694,5.8451,5.8532,342000.0
2009-05-26 10:55:00,7.23,7.23,7.21,7.23,232800.0,5.8532,5.8532,5.837,5.8532,232800.0
2009-05-26 11:00:00,7.23,7.24,7.23,7.24,278400.0,5.8532,5.8613,5.8532,5.8613,278400.0
2009-05-26 11:05:00,7.24,7.25,7.24,7.24,470000.0,5.8613,5.8694,5.8613,5.8613,470000.0
2009-05-26 11:10:00,7.24,7.25,7.24,7.25,573200.0,5.8613,5.8694,5.8613,5.8694,573200.0
2009-05-26 11:15:00,7.25,7.25,7.24,7.24,312800.0,5.8694,5.8694,5.8613,5.8613,312800.0
2009-05-26 11:20:00,7.25,7.25,7.24,7.25,300400.0,5.8694,5.8694,5.8613,5.8694,300400.0
2009-05-26 11:25:00,7.25,7.25,7.23,7.25,232400.0,5.8694,5.8694,5.8532,5.8694,232400.0
2009-05-26 11:30:00,7.25,7.25,7.24,7.24,191200.0,5.8694,5.8694,5.8613,5.8613,191200.0
2009-05-26 11:35:00,7.24,7.25,7.23,7.24,178400.0,5.8613,5.8694,5.8532,5.8613,178400.0
2009-05-26 11:40:00,7.24,7.26,7.24,7.26,422400.0,5.8613,5.8775,5.8613,5.8775,422400.0
2009-05-26 11:45:00,7.26,7.28,7.26,7.27,261600.0,5.8775,5.8936,5.8775,5.8856,261600.0
2009-05-26 11:50:00,7.27,7.27,7.25,7.25,234000.0,5.8856,5.8856,5.8694,5.8694,234000.0
2009-05-26 11:55:00,7.25,7.26,7.25,7.26,346000.0,5.8694,5.8775,5.8694,5.8775,346000.0
2009-05-26 12:00:00,7.26,7.27,7.25,7.27,168000.0,5.8775,5.8856,5.8694,5.8856,168000.0
2009-05-26 12:05:00,7.27,7.27,7.25,7.25,158000.0,5.8856,5.8856,5.8694,5.8694,158000.0
2009-05-26 12:10:00,7.25,7.26,7.25,7.26,150400.0,5.8694,5.8775,5.8694,5.8775,150400.0
2009-05-26 12:15:00,7.26,7.28,7.26,7.28,230800.0,5.8775,5.8936,5.8775,5.8936,230800.0
2009-05-26 12:20:00,7.28,7.3,7.28,7.3,178800.0,5.8936,5.9098,5.8936,5.9098,178800.0
2009-05-26 12:25:00,7.3,7.3,7.28,7.29,208400.0,5.9098,5.9098,5.8936,5.9017,208400.0
2009-05-26 12:30:00,7.29,7.3,7.28,7.29,148400.0,5.9017,5.9098,5.8936,5.9017,148400.0
2009-05-26 12:35:00,7.29,7.31,7.29,7.29,174800.0,5.9017,5.9179,5.9017,5.9017,174800.0
2009-05-26 12:40:00,7.29,7.31,7.29,7.31,187200.0,5.9017,5.9179,5.9017,5.9179,187200.0
2009-05-26 12:45:00,7.31,7.33,7.3,7.33,220800.0,5.9179,5.9341,5.9098,5.9341,220800.0
2009-05-26 12:50:00,7.33,7.34,7.32,7.33,259600.0,5.9341,5.9422,5.926,5.9341,259600.0
2009-05-26 12:55:00,7.33,7.33,7.32,7.33,176800.0,5.9341,5.9341,5.926,5.9341,176800.0
2009-05-26 13:00:00,7.33,7.35,7.33,7.35,158400.0,5.9341,5.9503,5.9341,5.9503,158400.0
2009-05-26 13:05:00,7.35,7.36,7.33,7.33,214400.0,5.9503,5.9584,5.9341,5.9341,214400.0
2009-05-26 13:10:00,7.33,7.34,7.33,7.34,127200.0,5.9341,5.9422,5.9341,5.9422,127200.0
2009-05-26 13:15:00,7.35,7.36,7.34,7.35,269600.0,5.9503,5.9584,5.9422,5.9503,269600.0
2009-05-26 13:20:00,7.35,7.35,7.33,7.34,283600.0,5.9503,5.9503,5.9341,5.9422,283600.0
2009-05-26 13:25:00,7.34,7.36,7.34,7.36,243600.0,5.9422,5.9584,5.9422,5.9584,243600.0
2009-05-26 13:30:00,7.36,7.37,7.36,7.37,290000.0,5.9584,5.9665,5.9584,5.9665,290000.0
2009-05-26 13:35:00,7.37,7.37,7.36,7.36,268400.0,5.9665,5.9665,5.9584,5.9584,268400.0
2009-05-26 13:40:00,7.36,7.37,7.35,7.36,267600.0,5.9584,5.9665,5.9503,5.9584,267600.0
2009-05-26 13:45:00,7.36,7.37,7.36,7.37,204000.0,5.9584,5.9665,5.9584,5.9665,204000.0
2009-05-26 13:50:00,7.37,7.37,7.35,7.36,199600.0,5.9665,5.9665,5.9503,5.9584,199600.0
2009-05-26 13:55:00,7.36,7.38,7.36,7.37,311600.0,5.9584,5.9746,5.9584,5.9665,311600.0
2009-05-26 14:00:00,7.37,7.38,7.37,7.37,239200.0,5.9665,5.9746,5.9665,5.9665,239200.0
2009-05-26 14:05:00,7.37,7.38,7.37,7.38,260000.0,5.9665,5.9746,5.9665,5.9746,260000.0
2009-05-26 14:10:00,7.38,7.39,7.35,7.36,775600.0,5.9746,5.9827,5.9503,5.9584,775600.0
2009-05-26 14:15:00,7.36,7.38,7.36,7.38,246800.0,5.9584,5.9746,5.9584,5.9746,246800.0
2009-05-26 14:20:00,7.38,7.38,7.34,7.36,272000.0,5.9746,5.9746,5.9422,5.9584,272000.0
2009-05-26 14:25:00,7.36,7.37,7.36,7.37,231200.0,5.9584,5.9665,5.9584,5.9665,231200.0
2009-05-26 14:30:00,7.37,7.37,7.35,7.35,355200.0,5.9665,5.9665,5.9503,5.9503,355200.0
2009-05-26 14:35:00,7.35,7.36,7.34,7.34,292400.0,5.9503,5.9584,5.9422,5.9422,292400.0
2009-05-26 14:40:00,7.34,7.36,7.34,7.36,393200.0,5.9422,5.9584,5.9422,5.9584,393200.0
2009-05-26 14:45:00,7.36,7.37,7.34,7.35,462000.0,5.9584,5.9665,5.9422,5.9503,462000.0
2009-05-26 14:50:00,7.34,7.34,7.33,7.33,422000.0,5.9422,5.9422,5.9341,5.9341,422000.0
2009-05-26 14:55:00,7.33,7.34,7.32,7.33,332000.0,5.9341,5.9422,5.926,5.9341,332000.0
2009-05-26 15:00:00,7.33,7.35,7.33,7.35,352800.0,5.9341,5.9503,5.9341,5.9503,352800.0
2009-05-26 15:05:00,7.35,7.35,7.31,7.34,424400.0,5.9503,5.9503,5.9179,5.9422,424400.0
2009-05-26 15:10:00,7.34,7.36,7.33,7.33,351200.0,5.9422,5.9584,5.9341,5.9341,351200.0
2009-05-26 15:15:00,7.33,7.33,7.3,7.3,706800.0,5.9341,5.9341,5.9098,5.9098,706800.0
2009-05-26 15:20:00,7.3,7.33,7.3,7.31,444000.0,5.9098,5.9341,5.9098,5.9179,444000.0
2009-05-26 15:25:00,7.31,7.33,7.31,7.32,393600.0,5.9179,5.9341,5.9179,5.926,393600.0
2009-05-26 15:30:00,7.32,7.33,7.3,7.33,648800.0,5.926,5.9341,5.9098,5.9341,648800.0
2009-05-26 15:35:00,7.33,7.35,7.32,7.35,418000.0,5.9341,5.9503,5.926,5.9503,418000.0
2009-05-26 15:40:00,7.35,7.35,7.32,7.35,958800.0,5.9503,5.9503,5.926,5.9503,958800.0
2009-05-26 15:45:00,7.35,7.35,7.31,7.34,884000.0,5.9503,5.9503,5.9179,5.9422,884000.0
2009-05-26 15:50:00,7.34,7.36,7.32,7.34,684000.0,5.9422,5.9584,5.926,5.9422,684000.0
2009-05-26 15:55:00,7.34,7.35,7.33,7.35,945600.0,5.9422,5.9503,5.9341,5.9503,945600.0
2009-05-27 09:30:00,7.33,7.38,7.27,7.27,466400.0,5.9341,5.9746,5.8856,5.8856,466400.0
2009-05-27 09:35:00,7.27,7.32,7.27,7.3,468400.0,5.8856,5.926,5.8856,5.9098,468400.0
2009-05-27 09:40:00,7.3,7.31,7.27,7.28,476400.0,5.9098,5.9179,5.8856,5.8936,476400.0
2009-05-27 09:45:00,7.28,7.36,7.27,7.36,455600.0,5.8936,5.9584,5.8856,5.9584,455600.0
2009-05-27 09:50:00,7.36,7.43,7.36,7.43,406800.0,5.9584,6.0151,5.9584,6.0151,406800.0
2009-05-27 09:55:00,7.43,7.45,7.4,7.41,627200.0,6.0151,6.0313,5.9908,5.9989,627200.0
2009-05-27 10:00:00,7.42,7.45,7.39,7.39,345600.0,6.007,6.0313,5.9827,5.9827,345600.0
2009-05-27 10:05:00,7.39,7.41,7.35,7.36,731200.0,5.9827,5.9989,5.9503,5.9584,731200.0
2009-05-27 10:10:00,7.36,7.4,7.35,7.38,509600.0,5.9584,5.9908,5.9503,5.9746,509600.0
2009-05-27 10:15:00,7.38,7.4,7.36,7.39,523200.0,5.9746,5.9908,5.9584,5.9827,523200.0
2009-05-27 10:20:00,7.39,7.43,7.39,7.43,412800.0,5.9827,6.0151,5.9827,6.0151,412800.0
2009-05-27 10:25:00,7.43,7.43,7.37,7.37,321600.0,6.0151,6.0151,5.9665,5.9665,321600.0
2009-05-27 10:30:00,7.37,7.39,7.35,7.37,510000.0,5.9665,5.9827,5.9503,5.9665,510000.0
2009-05-27 10:35:00,7.37,7.42,7.36,7.42,380400.0,5.9665,6.007,5.9584,6.007,380400.0
2009-05-27 10:40:00,7.42,7.43,7.4,7.4,522000.0,6.007,6.0151,5.9908,5.9908,522000.0
2009-05-27 10:45:00,7.4,7.42,7.38,7.42,264800.0,5.9908,6.007,5.9746,6.007,264800.0
2009-05-27 10:50:00,7.42,7.42,7.39,7.42,450800.0,6.007,6.007,5.9827,6.007,450800.0
2009-05-27 10:55:00,7.42,7.47,7.42,7.46,464800.0,6.007,6.0475,6.007,6.0394,464800.0
2009-05-27 11:00:00,7.46,7.47,7.45,7.45,362000.0,6.0394,6.0475,6.0313,6.0313,362000.0
2009-05-27 11:05:00,7.45,7.46,7.43,7.44,600400.0,6.0313,6.0394,6.0151,6.0232,600400.0
2009-05-27 11:10:00,7.44,7.45,7.42,7.45,561200.0,6.0232,6.0313,6.007,6.0313,561200.0
2009-05-27 11:15:00,7.45,7.46,7.44,7.46,529600.0,6.0313,6.0394,6.0232,6.0394,529600.0
2009-05-27 11:20:00,7.46,7.47,7.43,7.43,525200.0,6.0394,6.0475,6.0151,6.0151,525200.0
2009-05-27 11:25:00,7.43,7.47,7.43,7.46,404400.0,6.0151,6.0475,6.0151,6.0394,404400.0
2009-05-27 11:30:00,7.46,7.48,7.46,7.47,579600.0,6.0394,6.0556,6.0394,6.0475,579600.0
2009-05-27 11:35:00,7.46,7.48,7.46,7.47,473600.0,6.0394,6.0556,6.0394,6.0475,473600.0
2009-05-27 11:40:00,7.47,7.48,7.47,7.47,347600.0,6.0475,6.0556,6.0475,6.0475,347600.0
2009-05-27 11:45:00,7.47,7.48,7.47,7.48,142800.0,6.0475,6.0556,6.0475,6.0556,142800.0
2009-05-27 11:50:00,7.47,7.49,7.47,7.48,624400.0,6.0475,6.0637,6.0475,6.0556,624400.0
2009-05-27 11:55:00,7.48,7.49,7.48,7.49,538400.0,6.0556,6.0637,6.0556,6.0637,538400.0
2009-05-27 12:00:00,7.49,7.49,7.47,7.48,588000.0,6.0637,6.0637,6.0475,6.0556,588000.0
2009-05-27 12:05:00,7.48,7.49,7.46,7.47,411200.0,6.0556,6.0637,6.0394,6.0475,411200.0
2009-05-27 12:10:00,7.47,7.48,7.47,7.48,508800.0,6.0475,6.0556,6.0475,6.0556,508800.0
2009-05-27 12:15:00,7.48,7.5,7.48,7.49,516800.0,6.0556,6.0718,6.0556,6.0637,516800.0
2009-05-27 12:20:00,7.49,7.5,7.49,7.5,477600.0,6.0637,6.0718,6.0637,6.0718,477600.0
2009-05-27 12:25:00,7.5,7.52,7.49,7.5,1177200.0,6.0718,6.0879,6.0637,6.0718,1177200.0
2009-05-27 12:30:00,7.5,7.52,7.49,7.52,792000.0,6.0718,6.0879,6.0637,6.0879,792000.0
2009-05-27 12:35:00,7.51,7.53,7.47,7.49,1355600.0,6.0799,6.096,6.0475,6.0637,1355600.0
2009-05-27 12:40:00,7.49,7.49,7.47,7.47,960000.0,6.0637,6.0637,6.0475,6.0475,960000.0
2009-05-27 12:45:00,7.47,7.48,7.44,7.45,252800.0,6.0475,6.0556,6.0232,6.0313,252800.0
2009-05-27 12:50:00,7.45,7.45,7.43,7.43,214800.0,6.0313,6.0313,6.0151,6.0151,214800.0
2009-05-27 12:55:00,7.43,7.43,7.41,7.42,304400.0,6.0151,6.0151,5.9989,6.007,304400.0
2009-05-27 13:00:00,7.42,7.45,7.42,7.45,361200.0,6.007,6.0313,6.007,6.0313,361200.0
2009-05-27 13:05:00,7.45,7.45,7.43,7.43,133200.0,6.0313,6.0313,6.0151,6.0151,133200.0
2009-05-27 13:10:00,7.43,7.43,7.42,7.43,223200.0,6.0151,6.0151,6.007,6.0151,223200.0
2009-05-27 13:15:00,7.43,7.46,7.43,7.45,225200.0,6.0151,6.0394,6.0151,6.0313,225200.0
2009-05-27 13:20:00,7.45,7.45,7.42,7.42,337600.0,6.0313,6.0313,6.007,6.007,337600.0
2009-05-27 13:25:00,7.42,7.43,7.42,7.43,213600.0,6.007,6.0151,6.007,6.0151,213600.0
2009-05-27 13:30:00,7.43,7.43,7.37,7.38,573600.0,6.0151,6.0151,5.9665,5.9746,573600.0
2009-05-27 13:35:00,7.38,7.39,7.35,7.35,674800.0,5.9746,5.9827,5.9503,5.9503,674800.0
2009-05-27 13:40:00,7.35,7.36,7.34,7.35,394000.0,5.9503,5.9584,5.9422,5.9503,394000.0
2009-05-27 13:45:00,7.35,7.36,7.32,7.32,320400.0,5.9503,5.9584,5.926,5.926,320400.0
2009-05-27 13:50:00,7.32,7.35,7.3,7.35,620800.0,5.926,5.9503,5.9098,5.9503,620800.0
2009-05-27 13:55:00,7.35,7.35,7.32,7.33,192000.0,5.9503,5.9503,5.926,5.9341,192000.0
2009-05-27 14:00:00,7.33,7.33,7.31,7.32,293200.0,5.9341,5.9341,5.9179,5.926,293200.0
2009-05-27 14:05:00,7.32,7.32,7.31,7.31,302000.0,5.926,5.926,5.9179,5.9179,302000.0
2009-05-27 14:10:00,7.31,7.35,7.31,7.34,320800.0,5.9179,5.9503,5.9179,5.9422,320800.0
2009-05-27 14:15:00,7.34,7.35,7.32,7.34,258800.0,5.9422,5.9503,5.926,5.9422,258800.0
2009-05-27 14:20:00,7.34,7.34,7.29,7.29,445600.0,5.9422,5.9422,5.9017,5.9017,445600.0
2009-05-27 14:25:00,7.29,7.32,7.29,7.31,293600.0,5.9017,5.926,5.9017,5.9179,293600.0
2009-05-27 14:30:00,7.31,7.32,7.3,7.3,337600.0,5.9179,5.926,5.9098,5.9098,337600.0
2009-05-27 14:35:00,7.31,7.35,7.31,7.35,260400.0,5.9179,5.9503,5.9179,5.9503,260400.0
2009-05-27 14:40:00,7.35,7.37,7.35,7.35,369200.0,5.9503,5.9665,5.9503,5.9503,369200.0
2009-05-27 14:45:00,7.35,7.38,7.35,7.37,226800.0,5.9503,5.9746,5.9503,5.9665,226800.0
2009-05-27 14:50:00,7.37,7.37,7.34,7.35,189600.0,5.9665,5.9665,5.9422,5.9503,189600.0
2009-05-27 14:55:00,7.35,7.36,7.33,7.33,386800.0,5.9503,5.9584,5.9341,5.9341,386800.0
2009-05-27 15:00:00,7.33,7.35,7.32,7.35,377200.0,5.9341,5.9503,5.926,5.9503,377200.0
2009-05-27 15:05:00,7.35,7.37,7.35,7.35,417200.0,5.9503,5.9665,5.9503,5.9503,417200.0
2009-05-27 15:10:00,7.35,7.35,7.32,7.34,528800.0,5.9503,5.9503,5.926,5.9422,528800.0
2009-05-27 15:15:00,7.35,7.36,7.32,7.32,422400.0,5.9503,5.9584,5.926,5.926,422400.0
2009-05-27 15:20:00,7.32,7.32,7.27,7.27,554000.0,5.926,5.926,5.8856,5.8856,554000.0
2009-05-27 15:25:00,7.27,7.28,7.27,7.27,724000.0,5.8856,5.8936,5.8856,5.8856,724000.0
2009-05-27 15:30:00,7.27,7.31,7.27,7.28,427600.0,5.8856,5.9179,5.8856,5.8936,427600.0
2009-05-27 15:35:00,7.28,7.28,7.25,7.28,385600.0,5.8936,5.8936,5.8694,5.8936,385600.0
2009-05-27 15:40:00,7.28,7.31,7.28,7.3,593200.0,5.8936,5.9179,5.8936,5.9098,593200.0
2009-05-27 15:45:00,7.3,7.34,7.3,7.32,775600.0,5.9098,5.9422,5.9098,5.926,775600.0
2009-05-27 15:50:00,7.32,7.33,7.3,7.3,950400.0,5.926,5.9341,5.9098,5.9098,950400.0
2009-05-27 15:55:00,7.3,7.3,7.28,7.29,1207600.0,5.9098,5.9098,5.8936,5.9017,1207600.0
2009-05-28 09:30:00,7.31,7.39,7.28,7.29,318800.0,5.9179,5.9827,5.8936,5.9017,318800.0
2009-05-28 09:35:00,7.29,7.29,7.2,7.26,463600.0,5.9017,5.9017,5.8289,5.8775,463600.0
2009-05-28 09:40:00,7.26,7.29,7.25,7.26,434800.0,5.8775,5.9017,5.8694,5.8775,434800.0
2009-05-28 09:45:00,7.27,7.29,7.25,7.25,188000.0,5.8856,5.9017,5.8694,5.8694,188000.0
2009-05-28 09:50:00,7.26,7.26,7.18,7.19,498400.0,5.8775,5.8775,5.8127,5.8208,498400.0
2009-05-28 09:55:00,7.18,7.2,7.12,7.12,615600.0,5.8127,5.8289,5.7641,5.7641,615600.0
2009-05-28 10:00:00,7.12,7.14,7.11,7.13,1140000.0,5.7641,5.7803,5.756,5.7722,1140000.0
2009-05-28 10:05:00,7.13,7.14,7.09,7.1,480000.0,5.7722,5.7803,5.7398,5.7479,480000.0
2009-05-28 10:10:00,7.1,7.11,7.05,7.1,500000.0,5.7479,5.756,5.7074,5.7479,500000.0
2009-05-28 10:15:00,7.11,7.11,7.09,7.11,312000.0,5.756,5.756,5.7398,5.756,312000.0
2009-05-28 10:20:00,7.11,7.15,7.1,7.1,472400.0,5.756,5.7884,5.7479,5.7479,472400.0
2009-05-28 10:25:00,7.1,7.12,7.08,7.12,382000.0,5.7479,5.7641,5.7317,5.7641,382000.0
2009-05-28 10:30:00,7.12,7.14,7.11,7.13,239600.0,5.7641,5.7803,5.756,5.7722,239600.0
2009-05-28 10:35:00,7.13,7.16,7.13,7.14,252000.0,5.7722,5.7965,5.7722,5.7803,252000.0
2009-05-28 10:40:00,7.14,7.16,7.13,7.14,226800.0,5.7803,5.7965,5.7722,5.7803,226800.0
2009-05-28 10:45:00,7.14,7.16,7.14,7.16,152400.0,5.7803,5.7965,5.7803,5.7965,152400.0
2009-05-28 10:50:00,7.16,7.17,7.15,7.17,351600.0,5.7965,5.8046,5.7884,5.8046,351600.0
2009-05-28 10:55:00,7.17,7.19,7.15,7.18,499200.0,5.8046,5.8208,5.7884,5.8127,499200.0
2009-05-28 11:00:00,7.18,7.18,7.16,7.17,361600.0,5.8127,5.8127,5.7965,5.8046,361600.0
2009-05-28 11:05:00,7.17,7.18,7.15,7.17,490000.0,5.8046,5.8127,5.7884,5.8046,490000.0
2009-05-28 11:10:00,7.17,7.18,7.14,7.14,254400.0,5.8046,5.8127,5.7803,5.7803,254400.0
2009-05-28 11:15:00,7.14,7.16,7.12,7.12,229200.0,5.7803,5.7965,5.7641,5.7641,229200.0
2009-05-28 11:20:00,7.12,7.14,7.11,7.13,601200.0,5.7641,5.7803,5.756,5.7722,601200.0
2009-05-28 11:25:00,7.13,7.15,7.11,7.11,94400.0,5.7722,5.7884,5.756,5.756,94400.0
2009-05-28 11:30:00,7.11,7.16,7.11,7.14,100400.0,5.756,5.7965,5.756,5.7803,100400.0
2009-05-28 11:35:00,7.14,7.17,7.14,7.16,81200.0,5.7803,5.8046,5.7803,5.7965,81200.0
2009-05-28 11:40:00,7.15,7.17,7.15,7.17,216400.0,5.7884,5.8046,5.7884,5.8046,216400.0
2009-05-28 11:45:00,7.17,7.19,7.17,7.19,324800.0,5.8046,5.8208,5.8046,5.8208,324800.0
2009-05-28 11:50:00,7.19,7.2,7.17,7.18,136400.0,5.8208,5.8289,5.8046,5.8127,136400.0
2009-05-28 11:55:00,7.18,7.19,7.18,7.18,151200.0,5.8127,5.8208,5.8127,5.8127,151200.0
2009-05-28 12:00:00,7.18,7.19,7.16,7.16,233600.0,5.8127,5.8208,5.7965,5.7965,233600.0
2009-05-28 12:05:00,7.16,7.16,7.14,7.14,177600.0,5.7965,5.7965,5.7803,5.7803,177600.0
2009-05-28 12:10:00,7.14,7.16,7.14,7.16,87200.0,5.7803,5.7965,5.7803,5.7965,87200.0
2009-05-28 12:15:00,7.15,7.16,7.12,7.12,102800.0,5.7884,5.7965,5.7641,5.7641,102800.0
2009-05-28 12:20:00,7.12,7.14,7.12,7.13,87600.0,5.7641,5.7803,5.7641,5.7722,87600.0
2009-05-28 12:25:00,7.14,7.16,7.13,7.14,115600.0,5.7803,5.7965,5.7722,5.7803,115600.0
2009-05-28 12:30:00,7.14,7.16,7.13,7.15,129600.0,5.7803,5.7965,5.7722,5.7884,129600.0
2009-05-28 12:35:00,7.15,7.15,7.14,7.15,70400.0,5.7884,5.7884,5.7803,5.7884,70400.0
2009-05-28 12:40:00,7.15,7.16,7.14,7.14,44000.0,5.7884,5.7965,5.7803,5.7803,44000.0
2009-05-28 12:45:00,7.14,7.14,7.12,7.14,78800.0,5.7803,5.7803,5.7641,5.7803,78800.0
2009-05-28 12:50:00,7.14,7.14,7.11,7.11,219600.0,5.7803,5.7803,5.756,5.756,219600.0
2009-05-28 12:55:00,7.11,7.13,7.11,7.13,142400.0,5.756,5.7722,5.756,5.7722,142400.0
2009-05-28 13:00:00,7.12,7.13,7.11,7.12,418000.0,5.7641,5.7722,5.756,5.7641,418000.0
2009-05-28 13:05:00,7.11,7.13,7.11,7.12,230400.0,5.756,5.7722,5.756,5.7641,230400.0
2009-05-28 13:10:00,7.12,7.17,7.12,7.17,400000.0,5.7641,5.8046,5.7641,5.8046,400000.0
2009-05-28 13:15:00,7.17,7.2,7.17,7.18,644800.0,5.8046,5.8289,5.8046,5.8127,644800.0
2009-05-28 13:20:00,7.18,7.2,7.18,7.19,220000.0,5.8127,5.8289,5.8127,5.8208,220000.0
2009-05-28 13:25:00,7.19,7.2,7.18,7.18,150800.0,5.8208,5.8289,5.8127,5.8127,150800.0
2009-05-28 13:30:00,7.18,7.18,7.15,7.15,363600.0,5.8127,5.8127,5.7884,5.7884,363600.0
2009-05-28 13:35:00,7.16,7.17,7.15,7.15,127600.0,5.7965,5.8046,5.7884,5.7884,127600.0
2009-05-28 13:40:00,7.15,7.16,7.13,7.14,144800.0,5.7884,5.7965,5.7722,5.7803,144800.0
2009-05-28 13:45:00,7.14,7.15,7.13,7.13,153600.0,5.7803,5.7884,5.7722,5.7722,153600.0
2009-05-28 13:50:00,7.13,7.15,7.12,7.13,101600.0,5.7722,5.7884,5.7641,5.7722,101600.0
2009-05-28 13:55:00,7.12,7.12,7.09,7.11,350000.0,5.7641,5.7641,5.7398,5.756,350000.0
2009-05-28 14:00:00,7.11,7.11,7.09,7.09,363600.0,5.756,5.756,5.7398,5.7398,363600.0
2009-05-28 14:05:00,7.09,7.12,7.09,7.12,152800.0,5.7398,5.7641,5.7398,5.7641,152800.0
2009-05-28 14:10:00,7.12,7.12,7.09,7.09,131200.0,5.7641,5.7641,5.7398,5.7398,131200.0
2009-05-28 14:15:00,7.09,7.1,7.09,7.1,131600.0,5.7398,5.7479,5.7398,5.7479,131600.0
2009-05-28 14:20:00,7.1,7.15,7.1,7.15,246800.0,5.7479,5.7884,5.7479,5.7884,246800.0
2009-05-28 14:25:00,7.15,7.16,7.14,7.14,144800.0,5.7884,5.7965,5.7803,5.7803,144800.0
2009-05-28 14:30:00,7.14,7.17,7.14,7.17,206800.0,5.7803,5.8046,5.7803,5.8046,206800.0
2009-05-28 14:35:00,7.17,7.17,7.16,7.16,151600.0,5.8046,5.8046,5.7965,5.7965,151600.0
2009-05-28 14:40:00,7.16,7.17,7.14,7.14,148400.0,5.7965,5.8046,5.7803,5.7803,148400.0
2009-05-28 14:45:00,7.14,7.17,7.14,7.17,147200.0,5.7803,5.8046,5.7803,5.8046,147200.0
2009-05-28 14:50:00,7.17,7.18,7.16,7.17,444400.0,5.8046,5.8127,5.7965,5.8046,444400.0
2009-05-28 14:55:00,7.17,7.19,7.16,7.18,428000.0,5.8046,5.8208,5.7965,5.8127,428000.0
2009-05-28 15:00:00,7.18,7.2,7.18,7.18,430400.0,5.8127,5.8289,5.8127,5.8127,430400.0
2009-05-28 15:05:00,7.18,7.19,7.16,7.17,600000.0,5.8127,5.8208,5.7965,5.8046,600000.0
2009-05-28 15:10:00,7.17,7.17,7.14,7.16,336800.0,5.8046,5.8046,5.7803,5.7965,336800.0
2009-05-28 15:15:00,7.16,7.17,7.15,7.17,451600.0,5.7965,5.8046,5.7884,5.8046,451600.0
2009-05-28 15:20:00,7.17,7.18,7.15,7.15,266400.0,5.8046,5.8127,5.7884,5.7884,266400.0
2009-05-28 15:25:00,7.15,7.18,7.15,7.18,331200.0,5.7884,5.8127,5.7884,5.8127,331200.0
2009-05-28 15:30:00,7.17,7.19,7.16,7.18,621600.0,5.8046,5.8208,5.7965,5.8127,621600.0
2009-05-28 15:35:00,7.18,7.18,7.15,7.17,396000.0,5.8127,5.8127,5.7884,5.8046,396000.0
2009-05-28 15:40:00,7.17,7.22,7.16,7.2,562400.0,5.8046,5.8451,5.7965,5.8289,562400.0
2009-05-28 15:45:00,7.21,7.21,7.19,7.21,367200.0,5.837,5.837,5.8208,5.837,367200.0
2009-05-28 15:50:00,7.21,7.23,7.19,7.19,650000.0,5.837,5.8532,5.8208,5.8208,650000.0
2009-05-28 15:55:00,7.19,7.2,7.18,7.19,893600.0,5.8208,5.8289,5.8127,5.8208,893600.0
2009-05-29 09:30:00,7.26,7.38,7.16,7.17,360800.0,5.8775,5.9746,5.7965,5.8046,360800.0
2009-05-29 09:35:00,7.17,7.27,7.13,7.24,644400.0,5.8046,5.8856,5.7722,5.8613,644400.0
2009-05-29 09:40:00,7.23,7.26,7.13,7.16,506400.0,5.8532,5.8775,5.7722,5.7965,506400.0
2009-05-29 09:45:00,7.16,7.18,7.13,7.17,308800.0,5.7965,5.8127,5.7722,5.8046,308800.0
2009-05-29 09:50:00,7.17,7.22,7.17,7.21,258000.0,5.8046,5.8451,5.8046,5.837,258000.0
2009-05-29 09:55:00,7.21,7.25,7.19,7.25,200400.0,5.837,5.8694,5.8208,5.8694,200400.0
2009-05-29 10:00:00,7.25,7.26,7.21,7.21,215200.0,5.8694,5.8775,5.837,5.837,215200.0
2009-05-29 10:05:00,7.21,7.25,7.21,7.22,282400.0,5.837,5.8694,5.837,5.8451,282400.0
2009-05-29 10:10:00,7.22,7.23,7.19,7.22,322400.0,5.8451,5.8532,5.8208,5.8451,322400.0
2009-05-29 10:15:00,7.22,7.25,7.21,7.24,215600.0,5.8451,5.8694,5.837,5.8613,215600.0
2009-05-29 10:20:00,7.23,7.25,7.21,7.24,126400.0,5.8532,5.8694,5.837,5.8613,126400.0
2009-05-29 10:25:00,7.24,7.26,7.21,7.25,451200.0,5.8613,5.8775,5.837,5.8694,451200.0
2009-05-29 10:30:00,7.25,7.26,7.25,7.25,216000.0,5.8694,5.8775,5.8694,5.8694,216000.0
2009-05-29 10:35:00,7.25,7.27,7.25,7.26,431600.0,5.8694,5.8856,5.8694,5.8775,431600.0
2009-05-29 10:40:00,7.26,7.27,7.25,7.25,834800.0,5.8775,5.8856,5.8694,5.8694,834800.0
2009-05-29 10:45:00,7.25,7.25,7.21,7.22,376800.0,5.8694,5.8694,5.837,5.8451,376800.0
2009-05-29 10:50:00,7.22,7.23,7.19,7.2,293600.0,5.8451,5.8532,5.8208,5.8289,293600.0
2009-05-29 10:55:00,7.2,7.2,7.18,7.18,218400.0,5.8289,5.8289,5.8127,5.8127,218400.0
2009-05-29 11:00:00,7.18,7.19,7.16,7.17,346000.0,5.8127,5.8208,5.7965,5.8046,346000.0
2009-05-29 11:05:00,7.17,7.19,7.16,7.17,184000.0,5.8046,5.8208,5.7965,5.8046,184000.0
2009-05-29 11:10:00,7.16,7.19,7.15,7.18,179600.0,5.7965,5.8208,5.7884,5.8127,179600.0
2009-05-29 11:15:00,7.18,7.2,7.17,7.17,91200.0,5.8127,5.8289,5.8046,5.8046,91200.0
2009-05-29 11:20:00,7.17,7.18,7.17,7.18,164000.0,5.8046,5.8127,5.8046,5.8127,164000.0
2009-05-29 11:25:00,7.18,7.19,7.14,7.14,269600.0,5.8127,5.8208,5.7803,5.7803,269600.0
2009-05-29 11:30:00,7.15,7.17,7.14,7.16,240000.0,5.7884,5.8046,5.7803,5.7965,240000.0
2009-05-29 11:35:00,7.16,7.16,7.14,7.15,114400.0,5.7965,5.7965,5.7803,5.7884,114400.0
2009-05-29 11:40:00,7.15,7.18,7.15,7.18,178000.0,5.7884,5.8127,5.7884,5.8127,178000.0
2009-05-29 11:45:00,7.18,7.18,7.16,7.18,76400.0,5.8127,5.8127,5.7965,5.8127,76400.0
2009-05-29 11:50:00,7.18,7.2,7.17,7.19,168400.0,5.8127,5.8289,5.8046,5.8208,168400.0
2009-05-29 11:55:00,7.19,7.2,7.17,7.18,154400.0,5.8208,5.8289,5.8046,5.8127,154400.0
2009-05-29 12:00:00,7.18,7.22,7.18,7.22,104000.0,5.8127,5.8451,5.8127,5.8451,104000.0
2009-05-29 12:05:00,7.22,7.22,7.2,7.2,114000.0,5.8451,5.8451,5.8289,5.8289,114000.0
2009-05-29 12:10:00,7.21,7.23,7.2,7.23,48000.0,5.837,5.8532,5.8289,5.8532,48000.0
2009-05-29 12:15:00,7.23,7.24,7.23,7.24,88400.0,5.8532,5.8613,5.8532,5.8613,88400.0
2009-05-29 12:20:00,7.24,7.24,7.22,7.22,77200.0,5.8613,5.8613,5.8451,5.8451,77200.0
2009-05-29 12:25:00,7.22,7.26,7.21,7.25,153200.0,5.8451,5.8775,5.837,5.8694,153200.0
2009-05-29 12:30:00,7.25,7.25,7.23,7.24,109200.0,5.8694,5.8694,5.8532,5.8613,109200.0
2009-05-29 12:35:00,7.24,7.24,7.22,7.22,177600.0,5.8613,5.8613,5.8451,5.8451,177600.0
2009-05-29 12:40:00,7.22,7.23,7.21,7.23,111600.0,5.8451,5.8532,5.837,5.8532,111600.0
2009-05-29 12:45:00,7.23,7.23,7.2,7.2,105600.0,5.8532,5.8532,5.8289,5.8289,105600.0
2009-05-29 12:50:00,7.2,7.22,7.2,7.22,62400.0,5.8289,5.8451,5.8289,5.8451,62400.0
2009-05-29 12:55:00,7.22,7.23,7.22,7.23,68800.0,5.8451,5.8532,5.8451,5.8532,68800.0
2009-05-29 13:00:00,7.23,7.26,7.23,7.25,75600.0,5.8532,5.8775,5.8532,5.8694,75600.0
2009-05-29 13:05:00,7.25,7.25,7.24,7.24,116400.0,5.8694,5.8694,5.8613,5.8613,116400.0
2009-05-29 13:10:00,7.24,7.25,7.24,7.25,69600.0,5.8613,5.8694,5.8613,5.8694,69600.0
2009-05-29 13:15:00,7.25,7.25,7.24,7.25,148400.0,5.8694,5.8694,5.8613,5.8694,148400.0
2009-05-29 13:20:00,7.25,7.26,7.25,7.26,87200.0,5.8694,5.8775,5.8694,5.8775,87200.0
2009-05-29 13:25:00,7.26,7.26,7.25,7.26,40000.0,5.8775,5.8775,5.8694,5.8775,40000.0
2009-05-29 13:30:00,7.26,7.29,7.26,7.26,182800.0,5.8775,5.9017,5.8775,5.8775,182800.0
2009-05-29 13:35:00,7.26,7.28,7.26,7.27,91200.0,5.8775,5.8936,5.8775,5.8856,91200.0
2009-05-29 13:40:00,7.27,7.28,7.27,7.27,70800.0,5.8856,5.8936,5.8856,5.8856,70800.0
2009-05-29 13:45:00,7.27,7.27,7.26,7.26,84400.0,5.8856,5.8856,5.8775,5.8775,84400.0
2009-05-29 13:50:00,7.26,7.26,7.25,7.25,166400.0,5.8775,5.8775,5.8694,5.8694,166400.0
2009-05-29 13:55:00,7.25,7.26,7.25,7.26,80800.0,5.8694,5.8775,5.8694,5.8775,80800.0
2009-05-29 14:00:00,7.26,7.26,7.25,7.26,186800.0,5.8775,5.8775,5.8694,5.8775,186800.0
2009-05-29 14:05:00,7.27,7.27,7.26,7.26,81600.0,5.8856,5.8856,5.8775,5.8775,81600.0
2009-05-29 14:10:00,7.26,7.28,7.26,7.28,83600.0,5.8775,5.8936,5.8775,5.8936,83600.0
2009-05-29 14:15:00,7.27,7.28,7.25,7.25,213600.0,5.8856,5.8936,5.8694,5.8694,213600.0
2009-05-29 14:20:00,7.25,7.25,7.25,7.25,139600.0,5.8694,5.8694,5.8694,5.8694,139600.0
2009-05-29 14:25:00,7.25,7.27,7.25,7.26,186000.0,5.8694,5.8856,5.8694,5.8775,186000.0
2009-05-29 14:30:00,7.27,7.28,7.26,7.27,265600.0,5.8856,5.8936,5.8775,5.8856,265600.0
2009-05-29 14:35:00,7.27,7.27,7.27,7.27,64800.0,5.8856,5.8856,5.8856,5.8856,64800.0
2009-05-29 14:40:00,7.27,7.28,7.27,7.28,246000.0,5.8856,5.8936,5.8856,5.8936,246000.0
2009-05-29 14:45:00,7.28,7.29,7.27,7.29,200400.0,5.8936,5.9017,5.8856,5.9017,200400.0
2009-05-29 14:50:00,7.29,7.29,7.27,7.28,274000.0,5.9017,5.9017,5.8856,5.8936,274000.0
2009-05-29 14:55:00,7.28,7.3,7.28,7.3,270800.0,5.8936,5.9098,5.8936,5.9098,270800.0
2009-05-29 15:00:00,7.3,7.3,7.29,7.29,268400.0,5.9098,5.9098,5.9017,5.9017,268400.0
2009-05-29 15:05:00,7.29,7.31,7.29,7.3,262400.0,5.9017,5.9179,5.9017,5.9098,262400.0
2009-05-29 15:10:00,7.3,7.31,7.28,7.29,368400.0,5.9098,5.9179,5.8936,5.9017,368400.0
2009-05-29 15:15:00,7.29,7.3,7.29,7.3,259200.0,5.9017,5.9098,5.9017,5.9098,259200.0
2009-05-29 15:20:00,7.3,7.31,7.28,7.28,301200.0,5.9098,5.9179,5.8936,5.8936,301200.0
2009-05-29 15:25:00,7.28,7.31,7.28,7.3,455600.0,5.8936,5.9179,5.8936,5.9098,455600.0
2009-05-29 15:30:00,7.3,7.31,7.29,7.29,454000.0,5.9098,5.9179,5.9017,5.9017,454000.0
2009-05-29 15:35:00,7.29,7.33,7.28,7.33,623600.0,5.9017,5.9341,5.8936,5.9341,623600.0
2009-05-29 15:40:00,7.33,7.35,7.33,7.34,734800.0,5.9341,5.9503,5.9341,5.9422,734800.0
2009-05-29 15:45:00,7.34,7.34,7.33,7.33,393600.0,5.9422,5.9422,5.9341,5.9341,393600.0
2009-05-29 15:50:00,7.33,7.34,7.3,7.32,678800.0,5.9341,5.9422,5.9098,5.926,678800.0
2009-05-29 15:55:00,7.33,7.38,7.32,7.38,2108000.0,5.9341,5.9746,5.926,5.9746,2108000.0
2009-06-01 09:30:00,7.48,7.51,7.4,7.48,537600.0,6.0556,6.0799,5.9908,6.0556,537600.0
2009-06-01 09:35:00,7.46,7.5,7.44,7.48,406400.0,6.0394,6.0718,6.0232,6.0556,406400.0
2009-06-01 09:40:00,7.48,7.5,7.46,7.49,514000.0,6.0556,6.0718,6.0394,6.0637,514000.0
2009-06-01 09:45:00,7.49,7.5,7.49,7.5,394400.0,6.0637,6.0718,6.0637,6.0718,394400.0
2009-06-01 09:50:00,7.49,7.53,7.49,7.51,340800.0,6.0637,6.096,6.0637,6.0799,340800.0
2009-06-01 09:55:00,7.51,7.53,7.48,7.48,352800.0,6.0799,6.096,6.0556,6.0556,352800.0
2009-06-01 10:00:00,7.49,7.56,7.49,7.55,1047600.0,6.0637,6.1203,6.0637,6.1122,1047600.0
2009-06-01 10:05:00,7.55,7.59,7.55,7.59,418800.0,6.1122,6.1446,6.1122,6.1446,418800.0
2009-06-01 10:10:00,7.59,7.61,7.59,7.61,429600.0,6.1446,6.1608,6.1446,6.1608,429600.0
2009-06-01 10:15:00,7.61,7.65,7.61,7.65,383200.0,6.1608,6.1932,6.1608,6.1932,383200.0
2009-06-01 10:20:00,7.65,7.65,7.59,7.59,826400.0,6.1932,6.1932,6.1446,6.1446,826400.0
2009-06-01 10:25:00,7.59,7.61,7.59,7.6,472400.0,6.1446,6.1608,6.1446,6.1527,472400.0
2009-06-01 10:30:00,7.6,7.61,7.6,7.61,512800.0,6.1527,6.1608,6.1527,6.1608,512800.0
2009-06-01 10:35:00,7.61,7.63,7.61,7.63,289200.0,6.1608,6.177,6.1608,6.177,289200.0
2009-06-01 10:40:00,7.63,7.63,7.6,7.6,290800.0,6.177,6.177,6.1527,6.1527,290800.0
2009-06-01 10:45:00,7.6,7.61,7.59,7.6,306400.0,6.1527,6.1608,6.1446,6.1527,306400.0
2009-06-01 10:50:00,7.6,7.61,7.57,7.58,596800.0,6.1527,6.1608,6.1284,6.1365,596800.0
2009-06-01 10:55:00,7.58,7.62,7.57,7.62,358800.0,6.1365,6.1689,6.1284,6.1689,358800.0
2009-06-01 11:00:00,7.62,7.65,7.62,7.65,208000.0,6.1689,6.1932,6.1689,6.1932,208000.0
2009-06-01 11:05:00,7.65,7.66,7.63,7.63,315600.0,6.1932,6.2013,6.177,6.177,315600.0
2009-06-01 11:10:00,7.63,7.65,7.6,7.6,495600.0,6.177,6.1932,6.1527,6.1527,495600.0
2009-06-01 11:15:00,7.6,7.62,7.6,7.6,269200.0,6.1527,6.1689,6.1527,6.1527,269200.0
2009-06-01 11:20:00,7.61,7.61,7.59,7.59,496400.0,6.1608,6.1608,6.1446,6.1446,496400.0
2009-06-01 11:25:00,7.59,7.62,7.59,7.62,206800.0,6.1446,6.1689,6.1446,6.1689,206800.0
2009-06-01 11:30:00,7.62,7.62,7.6,7.6,158400.0,6.1689,6.1689,6.1527,6.1527,158400.0
2009-06-01 11:35:00,7.6,7.6,7.59,7.59,163600.0,6.1527,6.1527,6.1446,6.1446,163600.0
2009-06-01 11:40:00,7.59,7.59,7.58,7.59,180400.0,6.1446,6.1446,6.1365,6.1446,180400.0
2009-06-01 11:45:00,7.59,7.62,7.59,7.62,148400.0,6.1446,6.1689,6.1446,6.1689,148400.0
2009-06-01 11:50:00,7.62,7.62,7.61,7.62,175200.0,6.1689,6.1689,6.1608,6.1689,175200.0
2009-06-01 11:55:00,7.62,7.65,7.62,7.64,213600.0,6.1689,6.1932,6.1689,6.1851,213600.0
2009-06-01 12:00:00,7.64,7.65,7.64,7.65,176000.0,6.1851,6.1932,6.1851,6.1932,176000.0
2009-06-01 12:05:00,7.65,7.66,7.64,7.66,232000.0,6.1932,6.2013,6.1851,6.2013,232000.0
2009-06-01 12:10:00,7.66,7.66,7.65,7.65,104400.0,6.2013,6.2013,6.1932,6.1932,104400.0
2009-06-01 12:15:00,7.65,7.66,7.65,7.66,118000.0,6.1932,6.2013,6.1932,6.2013,118000.0
2009-06-01 12:20:00,7.66,7.68,7.66,7.68,173600.0,6.2013,6.2175,6.2013,6.2175,173600.0
2009-06-01 12:25:00,7.68,7.7,7.68,7.69,142800.0,6.2175,6.2337,6.2175,6.2256,142800.0
2009-06-01 12:30:00,7.69,7.7,7.69,7.7,147200.0,6.2256,6.2337,6.2256,6.2337,147200.0
2009-06-01 12:35:00,7.7,7.7,7.68,7.68,153600.0,6.2337,6.2337,6.2175,6.2175,153600.0
2009-06-01 12:40:00,7.68,7.69,7.67,7.69,144000.0,6.2175,6.2256,6.2094,6.2256,144000.0
2009-06-01 12:45:00,7.69,7.7,7.68,7.69,118800.0,6.2256,6.2337,6.2175,6.2256,118800.0
2009-06-01 12:50:00,7.69,7.71,7.69,7.7,257200.0,6.2256,6.2418,6.2256,6.2337,257200.0
2009-06-01 12:55:00,7.71,7.71,7.66,7.66,371200.0,6.2418,6.2418,6.2013,6.2013,371200.0
2009-06-01 13:00:00,7.66,7.67,7.64,7.65,368800.0,6.2013,6.2094,6.1851,6.1932,368800.0
2009-06-01 13:05:00,7.65,7.67,7.65,7.67,137600.0,6.1932,6.2094,6.1932,6.2094,137600.0
2009-06-01 13:10:00,7.67,7.67,7.65,7.65,170000.0,6.2094,6.2094,6.1932,6.1932,170000.0
2009-06-01 13:15:00,7.65,7.66,7.65,7.65,207600.0,6.1932,6.2013,6.1932,6.1932,207600.0
2009-06-01 13:20:00,7.65,7.67,7.65,7.67,179200.0,6.1932,6.2094,6.1932,6.2094,179200.0
2009-06-01 13:25:00,7.67,7.67,7.66,7.66,94800.0,6.2094,6.2094,6.2013,6.2013,94800.0
2009-06-01 13:30:00,7.66,7.68,7.66,7.67,182800.0,6.2013,6.2175,6.2013,6.2094,182800.0
2009-06-01 13:35:00,7.67,7.67,7.66,7.66,226400.0,6.2094,6.2094,6.2013,6.2013,226400.0
2009-06-01 13:40:00,7.66,7.68,7.66,7.68,275200.0,6.2013,6.2175,6.2013,6.2175,275200.0
2009-06-01 13:45:00,7.68,7.7,7.68,7.69,260400.0,6.2175,6.2337,6.2175,6.2256,260400.0
2009-06-01 13:50:00,7.69,7.71,7.69,7.71,185600.0,6.2256,6.2418,6.2256,6.2418,185600.0
2009-06-01 13:55:00,7.71,7.74,7.71,7.73,438400.0,6.2418,6.2661,6.2418,6.258,438400.0
2009-06-01 14:00:00,7.73,7.74,7.71,7.72,433200.0,6.258,6.2661,6.2418,6.2499,433200.0
2009-06-01 14:05:00,7.72,7.72,7.7,7.71,501600.0,6.2499,6.2499,6.2337,6.2418,501600.0
2009-06-01 14:10:00,7.7,7.72,7.69,7.7,403200.0,6.2337,6.2499,6.2256,6.2337,403200.0
2009-06-01 14:15:00,7.69,7.7,7.69,7.69,194000.0,6.2256,6.2337,6.2256,6.2256,194000.0
2009-06-01 14:20:00,7.7,7.7,7.69,7.7,148800.0,6.2337,6.2337,6.2256,6.2337,148800.0
2009-06-01 14:25:00,7.7,7.72,7.7,7.7,254400.0,6.2337,6.2499,6.2337,6.2337,254400.0
2009-06-01 14:30:00,7.7,7.7,7.67,7.67,264000.0,6.2337,6.2337,6.2094,6.2094,264000.0
2009-06-01 14:35:00,7.67,7.68,7.65,7.68,371600.0,6.2094,6.2175,6.1932,6.2175,371600.0
2009-06-01 14:40:00,7.68,7.7,7.66,7.68,285200.0,6.2175,6.2337,6.2013,6.2175,285200.0
2009-06-01 14:45:00,7.68,7.69,7.67,7.68,239200.0,6.2175,6.2256,6.2094,6.2175,239200.0
2009-06-01 14:50:00,7.68,7.68,7.66,7.67,260800.0,6.2175,6.2175,6.2013,6.2094,260800.0
2009-06-01 14:55:00,7.67,7.68,7.67,7.67,420000.0,6.2094,6.2175,6.2094,6.2094,420000.0
2009-06-01 15:00:00,7.67,7.69,7.67,7.67,255200.0,6.2094,6.2256,6.2094,6.2094,255200.0
2009-06-01 15:05:00,7.67,7.67,7.65,7.65,349600.0,6.2094,6.2094,6.1932,6.1932,349600.0
2009-06-01 15:10:00,7.65,7.66,7.62,7.63,450000.0,6.1932,6.2013,6.1689,6.177,450000.0
2009-06-01 15:15:00,7.63,7.64,7.62,7.62,266800.0,6.177,6.1851,6.1689,6.1689,266800.0
2009-06-01 15:20:00,7.62,7.64,7.6,7.64,610000.0,6.1689,6.1851,6.1527,6.1851,610000.0
2009-06-01 15:25:00,7.64,7.67,7.63,7.67,290800.0,6.1851,6.2094,6.177,6.2094,290800.0
2009-06-01 15:30:00,7.67,7.68,7.65,7.67,701200.0,6.2094,6.2175,6.1932,6.2094,701200.0
2009-06-01 15:35:00,7.67,7.7,7.66,7.68,552000.0,6.2094,6.2337,6.2013,6.2175,552000.0
2009-06-01 15:40:00,7.68,7.71,7.67,7.71,891200.0,6.2175,6.2418,6.2094,6.2418,891200.0
2009-06-01 15:45:00,7.7,7.71,7.69,7.69,940800.0,6.2337,6.2418,6.2256,6.2256,940800.0
2009-06-01 15:50:00,7.69,7.7,7.69,7.69,1385200.0,6.2256,6.2337,6.2256,6.2256,1385200.0
2009-06-01 15:55:00,7.69,7.7,7.65,7.69,2034400.0,6.2256,6.2337,6.1932,6.2256,2034400.0
2009-06-02 09:30:00,7.7,7.73,7.66,7.68,429200.0,6.2337,6.258,6.2013,6.2175,429200.0
2009-06-02 09:35:00,7.68,7.72,7.64,7.69,480400.0,6.2175,6.2499,6.1851,6.2256,480400.0
2009-06-02 09:40:00,7.7,7.72,7.66,7.67,303200.0,6.2337,6.2499,6.2013,6.2094,303200.0
2009-06-02 09:45:00,7.68,7.71,7.67,7.67,230400.0,6.2175,6.2418,6.2094,6.2094,230400.0
2009-06-02 09:50:00,7.67,7.73,7.67,7.71,657600.0,6.2094,6.258,6.2094,6.2418,657600.0
2009-06-02 09:55:00,7.71,7.73,7.69,7.73,311600.0,6.2418,6.258,6.2256,6.258,311600.0
2009-06-02 10:00:00,7.73,7.81,7.73,7.75,1011200.0,6.258,6.3227,6.258,6.2741,1011200.0
2009-06-02 10:05:00,7.75,7.76,7.72,7.75,344400.0,6.2741,6.2822,6.2499,6.2741,344400.0
2009-06-02 10:10:00,7.75,7.75,7.71,7.73,389200.0,6.2741,6.2741,6.2418,6.258,389200.0
2009-06-02 10:15:00,7.73,7.74,7.68,7.69,475600.0,6.258,6.2661,6.2175,6.2256,475600.0
2009-06-02 10:20:00,7.69,7.75,7.69,7.74,493600.0,6.2256,6.2741,6.2256,6.2661,493600.0
2009-06-02 10:25:00,7.74,7.77,7.74,7.75,420400.0,6.2661,6.2903,6.2661,6.2741,420400.0
2009-06-02 10:30:00,7.75,7.77,7.72,7.74,238000.0,6.2741,6.2903,6.2499,6.2661,238000.0
2009-06-02 10:35:00,7.74,7.74,7.71,7.73,408400.0,6.2661,6.2661,6.2418,6.258,408400.0
2009-06-02 10:40:00,7.73,7.76,7.72,7.74,319200.0,6.258,6.2822,6.2499,6.2661,319200.0
2009-06-02 10:45:00,7.74,7.75,7.71,7.73,252400.0,6.2661,6.2741,6.2418,6.258,252400.0
2009-06-02 10:50:00,7.73,7.75,7.7,7.72,389200.0,6.258,6.2741,6.2337,6.2499,389200.0
2009-06-02 10:55:00,7.72,7.74,7.7,7.72,271600.0,6.2499,6.2661,6.2337,6.2499,271600.0
2009-06-02 11:00:00,7.72,7.72,7.68,7.68,335600.0,6.2499,6.2499,6.2175,6.2175,335600.0
2009-06-02 11:05:00,7.68,7.7,7.68,7.68,235200.0,6.2175,6.2337,6.2175,6.2175,235200.0
2009-06-02 11:10:00,7.68,7.71,7.68,7.71,404400.0,6.2175,6.2418,6.2175,6.2418,404400.0
2009-06-02 11:15:00,7.71,7.72,7.69,7.71,375600.0,6.2418,6.2499,6.2256,6.2418,375600.0
2009-06-02 11:20:00,7.71,7.74,7.71,7.71,395600.0,6.2418,6.2661,6.2418,6.2418,395600.0
2009-06-02 11:25:00,7.71,7.71,7.7,7.71,192000.0,6.2418,6.2418,6.2337,6.2418,192000.0
2009-06-02 11:30:00,7.71,7.72,7.69,7.71,228800.0,6.2418,6.2499,6.2256,6.2418,228800.0
2009-06-02 11:35:00,7.71,7.71,7.69,7.69,300800.0,6.2418,6.2418,6.2256,6.2256,300800.0
2009-06-02 11:40:00,7.69,7.71,7.69,7.71,272800.0,6.2256,6.2418,6.2256,6.2418,272800.0
2009-06-02 11:45:00,7.71,7.71,7.69,7.7,282800.0,6.2418,6.2418,6.2256,6.2337,282800.0
2009-06-02 11:50:00,7.7,7.72,7.69,7.7,368800.0,6.2337,6.2499,6.2256,6.2337,368800.0
2009-06-02 11:55:00,7.7,7.71,7.69,7.7,254800.0,6.2337,6.2418,6.2256,6.2337,254800.0
2009-06-02 12:00:00,7.7,7.71,7.68,7.7,277600.0,6.2337,6.2418,6.2175,6.2337,277600.0
2009-06-02 12:05:00,7.7,7.71,7.68,7.7,244400.0,6.2337,6.2418,6.2175,6.2337,244400.0
2009-06-02 12:10:00,7.7,7.71,7.69,7.69,112000.0,6.2337,6.2418,6.2256,6.2256,112000.0
2009-06-02 12:15:00,7.69,7.73,7.69,7.73,101200.0,6.2256,6.258,6.2256,6.258,101200.0
2009-06-02 12:20:00,7.73,7.73,7.72,7.73,138800.0,6.258,6.258,6.2499,6.258,138800.0
2009-06-02 12:25:00,7.73,7.73,7.69,7.69,456400.0,6.258,6.258,6.2256,6.2256,456400.0
2009-06-02 12:30:00,7.69,7.69,7.66,7.66,503600.0,6.2256,6.2256,6.2013,6.2013,503600.0
2009-06-02 12:35:00,7.66,7.68,7.66,7.68,442000.0,6.2013,6.2175,6.2013,6.2175,442000.0
2009-06-02 12:40:00,7.68,7.68,7.65,7.66,418800.0,6.2175,6.2175,6.1932,6.2013,418800.0
2009-06-02 12:45:00,7.66,7.67,7.66,7.67,141200.0,6.2013,6.2094,6.2013,6.2094,141200.0
2009-06-02 12:50:00,7.67,7.68,7.65,7.68,789200.0,6.2094,6.2175,6.1932,6.2175,789200.0
2009-06-02 12:55:00,7.68,7.7,7.68,7.69,184000.0,6.2175,6.2337,6.2175,6.2256,184000.0
2009-06-02 13:00:00,7.69,7.69,7.67,7.68,142000.0,6.2256,6.2256,6.2094,6.2175,142000.0
2009-06-02 13:05:00,7.68,7.7,7.68,7.69,201200.0,6.2175,6.2337,6.2175,6.2256,201200.0
2009-06-02 13:10:00,7.69,7.71,7.68,7.68,159600.0,6.2256,6.2418,6.2175,6.2175,159600.0
2009-06-02 13:15:00,7.68,7.68,7.67,7.68,155600.0,6.2175,6.2175,6.2094,6.2175,155600.0
2009-06-02 13:20:00,7.68,7.69,7.68,7.69,139200.0,6.2175,6.2256,6.2175,6.2256,139200.0
2009-06-02 13:25:00,7.69,7.71,7.68,7.69,383200.0,6.2256,6.2418,6.2175,6.2256,383200.0
2009-06-02 13:30:00,7.69,7.7,7.68,7.7,184800.0,6.2256,6.2337,6.2175,6.2337,184800.0
2009-06-02 13:35:00,7.69,7.7,7.67,7.67,266400.0,6.2256,6.2337,6.2094,6.2094,266400.0
2009-06-02 13:40:00,7.67,7.7,7.67,7.7,202400.0,6.2094,6.2337,6.2094,6.2337,202400.0
2009-06-02 13:45:00,7.7,7.7,7.68,7.69,221600.0,6.2337,6.2337,6.2175,6.2256,221600.0
2009-06-02 13:50:00,7.68,7.69,7.66,7.66,494000.0,6.2175,6.2256,6.2013,6.2013,494000.0
2009-06-02 13:55:00,7.66,7.7,7.66,7.7,120800.0,6.2013,6.2337,6.2013,6.2337,120800.0
2009-06-02 14:00:00,7.69,7.7,7.66,7.67,311600.0,6.2256,6.2337,6.2013,6.2094,311600.0
2009-06-02 14:05:00,7.67,7.67,7.66,7.67,191200.0,6.2094,6.2094,6.2013,6.2094,191200.0
2009-06-02 14:10:00,7.67,7.68,7.66,7.68,204800.0,6.2094,6.2175,6.2013,6.2175,204800.0
2009-06-02 14:15:00,7.67,7.7,7.67,7.68,338800.0,6.2094,6.2337,6.2094,6.2175,338800.0
2009-06-02 14:20:00,7.68,7.71,7.68,7.68,515600.0,6.2175,6.2418,6.2175,6.2175,515600.0
2009-06-02 14:25:00,7.68,7.69,7.67,7.68,510000.0,6.2175,6.2256,6.2094,6.2175,510000.0
2009-06-02 14:30:00,7.68,7.68,7.67,7.67,270000.0,6.2175,6.2175,6.2094,6.2094,270000.0
2009-06-02 14:35:00,7.67,7.68,7.65,7.68,582000.0,6.2094,6.2175,6.1932,6.2175,582000.0
2009-06-02 14:40:00,7.68,7.69,7.68,7.68,349600.0,6.2175,6.2256,6.2175,6.2175,349600.0
2009-06-02 14:45:00,7.68,7.69,7.64,7.65,1426800.0,6.2175,6.2256,6.1851,6.1932,1426800.0
2009-06-02 14:50:00,7.65,7.67,7.64,7.67,530400.0,6.1932,6.2094,6.1851,6.2094,530400.0
2009-06-02 14:55:00,7.67,7.67,7.65,7.65,514000.0,6.2094,6.2094,6.1932,6.1932,514000.0
2009-06-02 15:00:00,7.65,7.68,7.65,7.68,729600.0,6.1932,6.2175,6.1932,6.2175,729600.0
2009-06-02 15:05:00,7.68,7.7,7.68,7.69,701200.0,6.2175,6.2337,6.2175,6.2256,701200.0
2009-06-02 15:10:00,7.69,7.69,7.67,7.68,666400.0,6.2256,6.2256,6.2094,6.2175,666400.0
2009-06-02 15:15:00,7.68,7.68,7.67,7.67,556000.0,6.2175,6.2175,6.2094,6.2094,556000.0
2009-06-02 15:20:00,7.67,7.67,7.66,7.67,740800.0,6.2094,6.2094,6.2013,6.2094,740800.0
2009-06-02 15:25:00,7.66,7.7,7.66,7.68,1325600.0,6.2013,6.2337,6.2013,6.2175,1325600.0
2009-06-02 15:30:00,7.67,7.68,7.66,7.67,702000.0,6.2094,6.2175,6.2013,6.2094,702000.0
2009-06-02 15:35:00,7.67,7.69,7.67,7.68,1330000.0,6.2094,6.2256,6.2094,6.2175,1330000.0
2009-06-02 15:40:00,7.68,7.7,7.66,7.69,1238800.0,6.2175,6.2337,6.2013,6.2256,1238800.0
2009-06-02 15:45:00,7.7,7.7,7.68,7.7,1392400.0,6.2337,6.2337,6.2175,6.2337,1392400.0
2009-06-02 15:50:00,7.7,7.7,7.65,7.67,831200.0,6.2337,6.2337,6.1932,6.2094,831200.0
2009-06-02 15:55:00,7.67,7.68,7.66,7.67,732000.0,6.2094,6.2175,6.2013,6.2094,732000.0
2009-06-03 09:30:00,7.65,7.68,7.6,7.63,280400.0,6.1932,6.2175,6.1527,6.177,280400.0
2009-06-03 09:35:00,7.63,7.65,7.58,7.65,257200.0,6.177,6.1932,6.1365,6.1932,257200.0
2009-06-03 09:40:00,7.65,7.67,7.62,7.65,141600.0,6.1932,6.2094,6.1689,6.1932,141600.0
2009-06-03 09:45:00,7.65,7.68,7.63,7.68,252400.0,6.1932,6.2175,6.177,6.2175,252400.0
2009-06-03 09:50:00,7.68,7.72,7.64,7.65,508400.0,6.2175,6.2499,6.1851,6.1932,508400.0
2009-06-03 09:55:00,7.65,7.69,7.64,7.69,194400.0,6.1932,6.2256,6.1851,6.2256,194400.0
2009-06-03 10:00:00,7.69,7.69,7.63,7.67,378000.0,6.2256,6.2256,6.177,6.2094,378000.0
2009-06-03 10:05:00,7.67,7.68,7.66,7.66,509200.0,6.2094,6.2175,6.2013,6.2013,509200.0
2009-06-03 10:10:00,7.67,7.68,7.66,7.67,618800.0,6.2094,6.2175,6.2013,6.2094,618800.0
2009-06-03 10:15:00,7.67,7.68,7.63,7.65,445200.0,6.2094,6.2175,6.177,6.1932,445200.0
2009-06-03 10:20:00,7.65,7.66,7.61,7.64,315600.0,6.1932,6.2013,6.1608,6.1851,315600.0
2009-06-03 10:25:00,7.64,7.68,7.63,7.68,267600.0,6.1851,6.2175,6.177,6.2175,267600.0
2009-06-03 10:30:00,7.68,7.68,7.65,7.67,238400.0,6.2175,6.2175,6.1932,6.2094,238400.0
2009-06-03 10:35:00,7.67,7.68,7.67,7.68,149600.0,6.2094,6.2175,6.2094,6.2175,149600.0
2009-06-03 10:40:00,7.68,7.7,7.66,7.68,229200.0,6.2175,6.2337,6.2013,6.2175,229200.0
2009-06-03 10:45:00,7.68,7.69,7.68,7.68,138800.0,6.2175,6.2256,6.2175,6.2175,138800.0
2009-06-03 10:50:00,7.68,7.69,7.67,7.68,188000.0,6.2175,6.2256,6.2094,6.2175,188000.0
2009-06-03 10:55:00,7.68,7.68,7.67,7.67,180000.0,6.2175,6.2175,6.2094,6.2094,180000.0
2009-06-03 11:00:00,7.67,7.68,7.67,7.67,145200.0,6.2094,6.2175,6.2094,6.2094,145200.0
2009-06-03 11:05:00,7.67,7.68,7.66,7.67,150400.0,6.2094,6.2175,6.2013,6.2094,150400.0
2009-06-03 11:10:00,7.67,7.68,7.66,7.68,135600.0,6.2094,6.2175,6.2013,6.2175,135600.0
2009-06-03 11:15:00,7.68,7.68,7.64,7.66,188000.0,6.2175,6.2175,6.1851,6.2013,188000.0
2009-06-03 11:20:00,7.66,7.69,7.66,7.69,129600.0,6.2013,6.2256,6.2013,6.2256,129600.0
2009-06-03 11:25:00,7.69,7.71,7.69,7.71,148000.0,6.2256,6.2418,6.2256,6.2418,148000.0
2009-06-03 11:30:00,7.71,7.71,7.7,7.7,152000.0,6.2418,6.2418,6.2337,6.2337,152000.0
2009-06-03 11:35:00,7.7,7.72,7.69,7.72,148800.0,6.2337,6.2499,6.2256,6.2499,148800.0
2009-06-03 11:40:00,7.72,7.73,7.68,7.68,174800.0,6.2499,6.258,6.2175,6.2175,174800.0
2009-06-03 11:45:00,7.67,7.69,7.67,7.68,128000.0,6.2094,6.2256,6.2094,6.2175,128000.0
2009-06-03 11:50:00,7.68,7.68,7.67,7.67,92400.0,6.2175,6.2175,6.2094,6.2094,92400.0
2009-06-03 11:55:00,7.67,7.67,7.66,7.66,128800.0,6.2094,6.2094,6.2013,6.2013,128800.0
2009-06-03 12:00:00,7.66,7.66,7.66,7.66,83200.0,6.2013,6.2013,6.2013,6.2013,83200.0
2009-06-03 12:05:00,7.66,7.66,7.64,7.64,79600.0,6.2013,6.2013,6.1851,6.1851,79600.0
2009-06-03 12:10:00,7.64,7.65,7.64,7.64,79600.0,6.1851,6.1932,6.1851,6.1851,79600.0
2009-06-03 12:15:00,7.64,7.65,7.64,7.65,107200.0,6.1851,6.1932,6.1851,6.1932,107200.0
2009-06-03 12:20:00,7.65,7.65,7.63,7.63,133600.0,6.1932,6.1932,6.177,6.177,133600.0
2009-06-03 12:25:00,7.63,7.63,7.62,7.62,99600.0,6.177,6.177,6.1689,6.1689,99600.0
2009-06-03 12:30:00,7.62,7.64,7.62,7.64,178000.0,6.1689,6.1851,6.1689,6.1851,178000.0
2009-06-03 12:35:00,7.63,7.64,7.63,7.64,70000.0,6.177,6.1851,6.177,6.1851,70000.0
2009-06-03 12:40:00,7.64,7.65,7.64,7.65,66400.0,6.1851,6.1932,6.1851,6.1932,66400.0
2009-06-03 12:45:00,7.65,7.66,7.65,7.66,89200.0,6.1932,6.2013,6.1932,6.2013,89200.0
2009-06-03 12:50:00,7.66,7.67,7.65,7.66,111600.0,6.2013,6.2094,6.1932,6.2013,111600.0
2009-06-03 12:55:00,7.66,7.67,7.65,7.65,113200.0,6.2013,6.2094,6.1932,6.1932,113200.0
2009-06-03 13:00:00,7.65,7.66,7.65,7.66,81600.0,6.1932,6.2013,6.1932,6.2013,81600.0
2009-06-03 13:05:00,7.66,7.67,7.66,7.66,94000.0,6.2013,6.2094,6.2013,6.2013,94000.0
2009-06-03 13:10:00,7.66,7.67,7.66,7.67,87200.0,6.2013,6.2094,6.2013,6.2094,87200.0
2009-06-03 13:15:00,7.67,7.68,7.66,7.68,122000.0,6.2094,6.2175,6.2013,6.2175,122000.0
2009-06-03 13:20:00,7.68,7.68,7.66,7.67,110400.0,6.2175,6.2175,6.2013,6.2094,110400.0
2009-06-03 13:25:00,7.67,7.67,7.64,7.64,149600.0,6.2094,6.2094,6.1851,6.1851,149600.0
2009-06-03 13:30:00,7.64,7.65,7.64,7.64,219200.0,6.1851,6.1932,6.1851,6.1851,219200.0
2009-06-03 13:35:00,7.64,7.64,7.63,7.64,126000.0,6.1851,6.1851,6.177,6.1851,126000.0
2009-06-03 13:40:00,7.64,7.64,7.6,7.62,413200.0,6.1851,6.1851,6.1527,6.1689,413200.0
2009-06-03 13:45:00,7.61,7.62,7.61,7.62,242000.0,6.1608,6.1689,6.1608,6.1689,242000.0
2009-06-03 13:50:00,7.62,7.63,7.62,7.63,163600.0,6.1689,6.177,6.1689,6.177,163600.0
2009-06-03 13:55:00,7.63,7.63,7.62,7.62,136000.0,6.177,6.177,6.1689,6.1689,136000.0
2009-06-03 14:00:00,7.63,7.63,7.61,7.62,128400.0,6.177,6.177,6.1608,6.1689,128400.0
2009-06-03 14:05:00,7.62,7.63,7.61,7.63,190400.0,6.1689,6.177,6.1608,6.177,190400.0
2009-06-03 14:10:00,7.63,7.63,7.62,7.62,204400.0,6.177,6.177,6.1689,6.1689,204400.0
2009-06-03 14:15:00,7.63,7.65,7.63,7.65,244800.0,6.177,6.1932,6.177,6.1932,244800.0
2009-06-03 14:20:00,7.65,7.65,7.64,7.65,182000.0,6.1932,6.1932,6.1851,6.1932,182000.0
2009-06-03 14:25:00,7.65,7.66,7.64,7.64,196000.0,6.1932,6.2013,6.1851,6.1851,196000.0
2009-06-03 14:30:00,7.64,7.65,7.63,7.64,204000.0,6.1851,6.1932,6.177,6.1851,204000.0
2009-06-03 14:35:00,7.64,7.65,7.64,7.65,168800.0,6.1851,6.1932,6.1851,6.1932,168800.0
2009-06-03 14:40:00,7.65,7.65,7.62,7.62,278000.0,6.1932,6.1932,6.1689,6.1689,278000.0
2009-06-03 14:45:00,7.62,7.63,7.62,7.62,186400.0,6.1689,6.177,6.1689,6.1689,186400.0
2009-06-03 14:50:00,7.62,7.62,7.62,7.62,138400.0,6.1689,6.1689,6.1689,6.1689,138400.0
2009-06-03 14:55:00,7.62,7.65,7.62,7.65,341600.0,6.1689,6.1932,6.1689,6.1932,341600.0
2009-06-03 15:00:00,7.65,7.65,7.63,7.63,256400.0,6.1932,6.1932,6.177,6.177,256400.0
2009-06-03 15:05:00,7.63,7.65,7.63,7.65,204400.0,6.177,6.1932,6.177,6.1932,204400.0
2009-06-03 15:10:00,7.65,7.65,7.61,7.61,375600.0,6.1932,6.1932,6.1608,6.1608,375600.0
2009-06-03 15:15:00,7.61,7.63,7.61,7.63,336400.0,6.1608,6.177,6.1608,6.177,336400.0
2009-06-03 15:20:00,7.62,7.63,7.61,7.63,273600.0,6.1689,6.177,6.1608,6.177,273600.0
2009-06-03 15:25:00,7.62,7.63,7.61,7.61,492400.0,6.1689,6.177,6.1608,6.1608,492400.0
2009-06-03 15:30:00,7.61,7.62,7.59,7.6,438400.0,6.1608,6.1689,6.1446,6.1527,438400.0
2009-06-03 15:35:00,7.6,7.63,7.59,7.62,408800.0,6.1527,6.177,6.1446,6.1689,408800.0
2009-06-03 15:40:00,7.62,7.66,7.62,7.64,534400.0,6.1689,6.2013,6.1689,6.1851,534400.0
2009-06-03 15:45:00,7.64,7.66,7.64,7.66,524800.0,6.1851,6.2013,6.1851,6.2013,524800.0
2009-06-03 15:50:00,7.66,7.68,7.65,7.65,521600.0,6.2013,6.2175,6.1932,6.1932,521600.0
2009-06-03 15:55:00,7.65,7.68,7.65,7.68,799600.0,6.1932,6.2175,6.1932,6.2175,799600.0
2009-06-04 09:30:00,7.71,7.73,7.51,7.54,392800.0,6.2418,6.258,6.0799,6.1041,392800.0
2009-06-04 09:35:00,7.52,7.53,7.46,7.49,568000.0,6.0879,6.096,6.0394,6.0637,568000.0
2009-06-04 09:40:00,7.5,7.57,7.49,7.54,507200.0,6.0718,6.1284,6.0637,6.1041,507200.0
2009-06-04 09:45:00,7.54,7.56,7.51,7.53,902000.0,6.1041,6.1203,6.0799,6.096,902000.0
2009-06-04 09:50:00,7.52,7.53,7.5,7.51,260000.0,6.0879,6.096,6.0718,6.0799,260000.0
2009-06-04 09:55:00,7.51,7.57,7.51,7.56,191600.0,6.0799,6.1284,6.0799,6.1203,191600.0
2009-06-04 10:00:00,7.56,7.56,7.51,7.53,256400.0,6.1203,6.1203,6.0799,6.096,256400.0
2009-06-04 10:05:00,7.53,7.54,7.5,7.54,391600.0,6.096,6.1041,6.0718,6.1041,391600.0
2009-06-04 10:10:00,7.54,7.57,7.54,7.56,302000.0,6.1041,6.1284,6.1041,6.1203,302000.0
2009-06-04 10:15:00,7.56,7.56,7.52,7.54,400800.0,6.1203,6.1203,6.0879,6.1041,400800.0
2009-06-04 10:20:00,7.54,7.57,7.52,7.57,376800.0,6.1041,6.1284,6.0879,6.1284,376800.0
2009-06-04 10:25:00,7.57,7.59,7.55,7.58,285200.0,6.1284,6.1446,6.1122,6.1365,285200.0
2009-06-04 10:30:00,7.58,7.59,7.54,7.56,322000.0,6.1365,6.1446,6.1041,6.1203,322000.0
2009-06-04 10:35:00,7.56,7.58,7.53,7.54,278800.0,6.1203,6.1365,6.096,6.1041,278800.0
2009-06-04 10:40:00,7.54,7.56,7.52,7.55,181200.0,6.1041,6.1203,6.0879,6.1122,181200.0
2009-06-04 10:45:00,7.54,7.56,7.54,7.55,133200.0,6.1041,6.1203,6.1041,6.1122,133200.0
2009-06-04 10:50:00,7.56,7.58,7.54,7.58,693600.0,6.1203,6.1365,6.1041,6.1365,693600.0
2009-06-04 10:55:00,7.58,7.62,7.58,7.62,564000.0,6.1365,6.1689,6.1365,6.1689,564000.0
2009-06-04 11:00:00,7.62,7.64,7.6,7.6,889200.0,6.1689,6.1851,6.1527,6.1527,889200.0
2009-06-04 11:05:00,7.6,7.61,7.6,7.6,504400.0,6.1527,6.1608,6.1527,6.1527,504400.0
2009-06-04 11:10:00,7.6,7.61,7.59,7.59,302400.0,6.1527,6.1608,6.1446,6.1446,302400.0
2009-06-04 11:15:00,7.59,7.61,7.58,7.58,153200.0,6.1446,6.1608,6.1365,6.1365,153200.0
2009-06-04 11:20:00,7.58,7.58,7.57,7.58,176000.0,6.1365,6.1365,6.1284,6.1365,176000.0
2009-06-04 11:25:00,7.58,7.58,7.57,7.57,196400.0,6.1365,6.1365,6.1284,6.1284,196400.0
2009-06-04 11:30:00,7.57,7.57,7.57,7.57,230400.0,6.1284,6.1284,6.1284,6.1284,230400.0
2009-06-04 11:35:00,7.57,7.57,7.56,7.56,163600.0,6.1284,6.1284,6.1203,6.1203,163600.0
2009-06-04 11:40:00,7.56,7.56,7.53,7.55,140800.0,6.1203,6.1203,6.096,6.1122,140800.0
2009-06-04 11:45:00,7.55,7.55,7.54,7.54,188000.0,6.1122,6.1122,6.1041,6.1041,188000.0
2009-06-04 11:50:00,7.54,7.55,7.54,7.54,314000.0,6.1041,6.1122,6.1041,6.1041,314000.0
2009-06-04 11:55:00,7.54,7.55,7.54,7.54,260000.0,6.1041,6.1122,6.1041,6.1041,260000.0
2009-06-04 12:00:00,7.54,7.54,7.52,7.52,171200.0,6.1041,6.1041,6.0879,6.0879,171200.0
2009-06-04 12:05:00,7.52,7.54,7.52,7.54,150400.0,6.0879,6.1041,6.0879,6.1041,150400.0
2009-06-04 12:10:00,7.54,7.54,7.52,7.54,155200.0,6.1041,6.1041,6.0879,6.1041,155200.0
2009-06-04 12:15:00,7.54,7.55,7.54,7.55,134400.0,6.1041,6.1122,6.1041,6.1122,134400.0
2009-06-04 12:20:00,7.55,7.55,7.54,7.55,137600.0,6.1122,6.1122,6.1041,6.1122,137600.0
2009-06-04 12:25:00,7.55,7.57,7.55,7.56,253600.0,6.1122,6.1284,6.1122,6.1203,253600.0
2009-06-04 12:30:00,7.57,7.59,7.56,7.59,576000.0,6.1284,6.1446,6.1203,6.1446,576000.0
2009-06-04 12:35:00,7.59,7.59,7.58,7.58,388800.0,6.1446,6.1446,6.1365,6.1365,388800.0
2009-06-04 12:40:00,7.58,7.6,7.58,7.58,296800.0,6.1365,6.1527,6.1365,6.1365,296800.0
2009-06-04 12:45:00,7.58,7.59,7.56,7.56,199600.0,6.1365,6.1446,6.1203,6.1203,199600.0
2009-06-04 12:50:00,7.56,7.56,7.55,7.56,104400.0,6.1203,6.1203,6.1122,6.1203,104400.0
2009-06-04 12:55:00,7.56,7.56,7.54,7.56,226800.0,6.1203,6.1203,6.1041,6.1203,226800.0
2009-06-04 13:00:00,7.56,7.58,7.55,7.58,98800.0,6.1203,6.1365,6.1122,6.1365,98800.0
2009-06-04 13:05:00,7.58,7.59,7.57,7.59,140000.0,6.1365,6.1446,6.1284,6.1446,140000.0
2009-06-04 13:10:00,7.59,7.61,7.59,7.61,214400.0,6.1446,6.1608,6.1446,6.1608,214400.0
2009-06-04 13:15:00,7.61,7.61,7.6,7.61,580000.0,6.1608,6.1608,6.1527,6.1608,580000.0
2009-06-04 13:20:00,7.61,7.62,7.58,7.58,652400.0,6.1608,6.1689,6.1365,6.1365,652400.0
2009-06-04 13:25:00,7.59,7.59,7.57,7.57,262400.0,6.1446,6.1446,6.1284,6.1284,262400.0
2009-06-04 13:30:00,7.57,7.59,7.57,7.59,202400.0,6.1284,6.1446,6.1284,6.1446,202400.0
2009-06-04 13:35:00,7.59,7.61,7.58,7.61,197200.0,6.1446,6.1608,6.1365,6.1608,197200.0
2009-06-04 13:40:00,7.61,7.61,7.58,7.58,189200.0,6.1608,6.1608,6.1365,6.1365,189200.0
2009-06-04 13:45:00,7.58,7.59,7.57,7.58,157600.0,6.1365,6.1446,6.1284,6.1365,157600.0
2009-06-04 13:50:00,7.58,7.59,7.56,7.57,207600.0,6.1365,6.1446,6.1203,6.1284,207600.0
2009-06-04 13:55:00,7.57,7.57,7.56,7.57,257200.0,6.1284,6.1284,6.1203,6.1284,257200.0
2009-06-04 14:00:00,7.57,7.58,7.57,7.57,181200.0,6.1284,6.1365,6.1284,6.1284,181200.0
2009-06-04 14:05:00,7.57,7.59,7.57,7.59,206400.0,6.1284,6.1446,6.1284,6.1446,206400.0
2009-06-04 14:10:00,7.59,7.6,7.57,7.57,139200.0,6.1446,6.1527,6.1284,6.1284,139200.0
2009-06-04 14:15:00,7.57,7.6,7.57,7.6,190400.0,6.1284,6.1527,6.1284,6.1527,190400.0
2009-06-04 14:20:00,7.6,7.6,7.59,7.6,214000.0,6.1527,6.1527,6.1446,6.1527,214000.0
2009-06-04 14:25:00,7.6,7.61,7.6,7.61,264400.0,6.1527,6.1608,6.1527,6.1608,264400.0
2009-06-04 14:30:00,7.61,7.62,7.6,7.6,388400.0,6.1608,6.1689,6.1527,6.1527,388400.0
2009-06-04 14:35:00,7.6,7.6,7.58,7.6,213200.0,6.1527,6.1527,6.1365,6.1527,213200.0
2009-06-04 14:40:00,7.6,7.63,7.6,7.62,357200.0,6.1527,6.177,6.1527,6.1689,357200.0
2009-06-04 14:45:00,7.62,7.63,7.61,7.62,245200.0,6.1689,6.177,6.1608,6.1689,245200.0
2009-06-04 14:50:00,7.62,7.62,7.59,7.59,397600.0,6.1689,6.1689,6.1446,6.1446,397600.0
2009-06-04 14:55:00,7.59,7.6,7.58,7.58,397600.0,6.1446,6.1527,6.1365,6.1365,397600.0
2009-06-04 15:00:00,7.58,7.58,7.55,7.55,420400.0,6.1365,6.1365,6.1122,6.1122,420400.0
2009-06-04 15:05:00,7.55,7.56,7.55,7.55,537200.0,6.1122,6.1203,6.1122,6.1122,537200.0
2009-06-04 15:10:00,7.55,7.57,7.55,7.57,319600.0,6.1122,6.1284,6.1122,6.1284,319600.0
2009-06-04 15:15:00,7.57,7.57,7.55,7.56,1260400.0,6.1284,6.1284,6.1122,6.1203,1260400.0
2009-06-04 15:20:00,7.56,7.59,7.56,7.59,306400.0,6.1203,6.1446,6.1203,6.1446,306400.0
2009-06-04 15:25:00,7.59,7.6,7.59,7.6,294800.0,6.1446,6.1527,6.1446,6.1527,294800.0
2009-06-04 15:30:00,7.6,7.6,7.57,7.6,429200.0,6.1527,6.1527,6.1284,6.1527,429200.0
2009-06-04 15:35:00,7.6,7.61,7.59,7.61,332800.0,6.1527,6.1608,6.1446,6.1608,332800.0
2009-06-04 15:40:00,7.61,7.62,7.58,7.6,752000.0,6.1608,6.1689,6.1365,6.1527,752000.0
2009-06-04 15:45:00,7.6,7.63,7.59,7.6,801600.0,6.1527,6.177,6.1446,6.1527,801600.0
2009-06-04 15:50:00,7.6,7.63,7.59,7.6,823600.0,6.1527,6.177,6.1446,6.1527,823600.0
2009-06-04 15:55:00,7.6,7.62,7.6,7.62,1582400.0,6.1527,6.1689,6.1527,6.1689,1582400.0
2009-06-05 09:30:00,7.78,7.78,7.66,7.66,311200.0,6.2984,6.2984,6.2013,6.2013,311200.0
2009-06-05 09:35:00,7.66,7.72,7.66,7.68,223600.0,6.2013,6.2499,6.2013,6.2175,223600.0
2009-06-05 09:40:00,7.68,7.68,7.63,7.64,197600.0,6.2175,6.2175,6.177,6.1851,197600.0
2009-06-05 09:45:00,7.65,7.65,7.55,7.59,254400.0,6.1932,6.1932,6.1122,6.1446,254400.0
2009-06-05 09:50:00,7.59,7.63,7.59,7.61,253200.0,6.1446,6.177,6.1446,6.1608,253200.0
2009-06-05 09:55:00,7.61,7.61,7.55,7.57,439200.0,6.1608,6.1608,6.1122,6.1284,439200.0
2009-06-05 10:00:00,7.57,7.59,7.55,7.58,493200.0,6.1284,6.1446,6.1122,6.1365,493200.0
2009-06-05 10:05:00,7.57,7.58,7.51,7.51,638800.0,6.1284,6.1365,6.0799,6.0799,638800.0
2009-06-05 10:10:00,7.51,7.53,7.5,7.52,524400.0,6.0799,6.096,6.0718,6.0879,524400.0
2009-06-05 10:15:00,7.52,7.58,7.52,7.57,340000.0,6.0879,6.1365,6.0879,6.1284,340000.0
2009-06-05 10:20:00,7.57,7.62,7.57,7.61,397600.0,6.1284,6.1689,6.1284,6.1608,397600.0
2009-06-05 10:25:00,7.61,7.63,7.6,7.6,289200.0,6.1608,6.177,6.1527,6.1527,289200.0
2009-06-05 10:30:00,7.61,7.65,7.6,7.63,570000.0,6.1608,6.1932,6.1527,6.177,570000.0
2009-06-05 10:35:00,7.63,7.66,7.62,7.66,734400.0,6.177,6.2013,6.1689,6.2013,734400.0
2009-06-05 10:40:00,7.65,7.68,7.65,7.67,668400.0,6.1932,6.2175,6.1932,6.2094,668400.0
2009-06-05 10:45:00,7.67,7.68,7.61,7.62,438400.0,6.2094,6.2175,6.1608,6.1689,438400.0
2009-06-05 10:50:00,7.62,7.64,7.61,7.63,376800.0,6.1689,6.1851,6.1608,6.177,376800.0
2009-06-05 10:55:00,7.63,7.66,7.63,7.66,336000.0,6.177,6.2013,6.177,6.2013,336000.0
2009-06-05 11:00:00,7.66,7.7,7.65,7.69,371600.0,6.2013,6.2337,6.1932,6.2256,371600.0
2009-06-05 11:05:00,7.7,7.71,7.68,7.71,232800.0,6.2337,6.2418,6.2175,6.2418,232800.0
2009-06-05 11:10:00,7.7,7.71,7.67,7.67,189600.0,6.2337,6.2418,6.2094,6.2094,189600.0
2009-06-05 11:15:00,7.67,7.68,7.67,7.68,313200.0,6.2094,6.2175,6.2094,6.2175,313200.0
2009-06-05 11:20:00,7.68,7.69,7.67,7.68,314800.0,6.2175,6.2256,6.2094,6.2175,314800.0
2009-06-05 11:25:00,7.68,7.68,7.66,7.66,278000.0,6.2175,6.2175,6.2013,6.2013,278000.0
2009-06-05 11:30:00,7.66,7.67,7.65,7.66,177600.0,6.2013,6.2094,6.1932,6.2013,177600.0
2009-06-05 11:35:00,7.66,7.66,7.63,7.65,187200.0,6.2013,6.2013,6.177,6.1932,187200.0
2009-06-05 11:40:00,7.65,7.68,7.64,7.68,272800.0,6.1932,6.2175,6.1851,6.2175,272800.0
2009-06-05 11:45:00,7.67,7.68,7.63,7.63,349200.0,6.2094,6.2175,6.177,6.177,349200.0
2009-06-05 11:50:00,7.63,7.63,7.6,7.63,373600.0,6.177,6.177,6.1527,6.177,373600.0
2009-06-05 11:55:00,7.63,7.63,7.6,7.6,251200.0,6.177,6.177,6.1527,6.1527,251200.0
2009-06-05 12:00:00,7.61,7.61,7.6,7.61,211600.0,6.1608,6.1608,6.1527,6.1608,211600.0
2009-06-05 12:05:00,7.61,7.62,7.6,7.61,278400.0,6.1608,6.1689,6.1527,6.1608,278400.0
2009-06-05 12:10:00,7.61,7.61,7.59,7.59,318400.0,6.1608,6.1608,6.1446,6.1446,318400.0
2009-06-05 12:15:00,7.6,7.61,7.59,7.61,164400.0,6.1527,6.1608,6.1446,6.1608,164400.0
2009-06-05 12:20:00,7.61,7.63,7.6,7.62,160400.0,6.1608,6.177,6.1527,6.1689,160400.0
2009-06-05 12:25:00,7.62,7.63,7.61,7.61,354000.0,6.1689,6.177,6.1608,6.1608,354000.0
2009-06-05 12:30:00,7.61,7.62,7.61,7.62,266800.0,6.1608,6.1689,6.1608,6.1689,266800.0
2009-06-05 12:35:00,7.62,7.62,7.6,7.62,309200.0,6.1689,6.1689,6.1527,6.1689,309200.0
2009-06-05 12:40:00,7.62,7.62,7.61,7.61,176000.0,6.1689,6.1689,6.1608,6.1608,176000.0
2009-06-05 12:45:00,7.62,7.63,7.61,7.62,218000.0,6.1689,6.177,6.1608,6.1689,218000.0
2009-06-05 12:50:00,7.62,7.64,7.62,7.64,124800.0,6.1689,6.1851,6.1689,6.1851,124800.0
2009-06-05 12:55:00,7.63,7.65,7.63,7.64,184400.0,6.177,6.1932,6.177,6.1851,184400.0
2009-06-05 13:00:00,7.64,7.64,7.63,7.64,103600.0,6.1851,6.1851,6.177,6.1851,103600.0
2009-06-05 13:05:00,7.64,7.65,7.64,7.64,119600.0,6.1851,6.1932,6.1851,6.1851,119600.0
2009-06-05 13:10:00,7.64,7.64,7.61,7.63,332400.0,6.1851,6.1851,6.1608,6.177,332400.0
2009-06-05 13:15:00,7.63,7.63,7.61,7.62,182000.0,6.177,6.177,6.1608,6.1689,182000.0
2009-06-05 13:20:00,7.62,7.62,7.59,7.6,351600.0,6.1689,6.1689,6.1446,6.1527,351600.0
2009-06-05 13:25:00,7.6,7.62,7.6,7.62,144800.0,6.1527,6.1689,6.1527,6.1689,144800.0
2009-06-05 13:30:00,7.62,7.63,7.61,7.63,157200.0,6.1689,6.177,6.1608,6.177,157200.0
2009-06-05 13:35:00,7.63,7.63,7.61,7.62,160800.0,6.177,6.177,6.1608,6.1689,160800.0
2009-06-05 13:40:00,7.62,7.65,7.62,7.62,256800.0,6.1689,6.1932,6.1689,6.1689,256800.0
2009-06-05 13:45:00,7.63,7.63,7.62,7.63,97200.0,6.177,6.177,6.1689,6.177,97200.0
2009-06-05 13:50:00,7.63,7.64,7.62,7.64,216800.0,6.177,6.1851,6.1689,6.1851,216800.0
2009-06-05 13:55:00,7.63,7.64,7.59,7.6,466400.0,6.177,6.1851,6.1446,6.1527,466400.0
2009-06-05 14:00:00,7.6,7.61,7.59,7.59,181200.0,6.1527,6.1608,6.1446,6.1446,181200.0
2009-06-05 14:05:00,7.59,7.59,7.57,7.57,265600.0,6.1446,6.1446,6.1284,6.1284,265600.0
2009-06-05 14:10:00,7.57,7.57,7.56,7.56,372400.0,6.1284,6.1284,6.1203,6.1203,372400.0
2009-06-05 14:15:00,7.56,7.56,7.54,7.54,258000.0,6.1203,6.1203,6.1041,6.1041,258000.0
2009-06-05 14:20:00,7.54,7.55,7.53,7.55,280000.0,6.1041,6.1122,6.096,6.1122,280000.0
2009-06-05 14:25:00,7.55,7.57,7.55,7.56,270400.0,6.1122,6.1284,6.1122,6.1203,270400.0
2009-06-05 14:30:00,7.56,7.56,7.53,7.55,277600.0,6.1203,6.1203,6.096,6.1122,277600.0
2009-06-05 14:35:00,7.55,7.58,7.55,7.56,432000.0,6.1122,6.1365,6.1122,6.1203,432000.0
2009-06-05 14:40:00,7.56,7.58,7.56,7.58,414000.0,6.1203,6.1365,6.1203,6.1365,414000.0
2009-06-05 14:45:00,7.58,7.58,7.55,7.56,336400.0,6.1365,6.1365,6.1122,6.1203,336400.0
2009-06-05 14:50:00,7.56,7.58,7.56,7.57,222800.0,6.1203,6.1365,6.1203,6.1284,222800.0
2009-06-05 14:55:00,7.57,7.58,7.56,7.56,322400.0,6.1284,6.1365,6.1203,6.1203,322400.0
2009-06-05 15:00:00,7.56,7.58,7.55,7.57,428800.0,6.1203,6.1365,6.1122,6.1284,428800.0
2009-06-05 15:05:00,7.57,7.6,7.57,7.58,285200.0,6.1284,6.1527,6.1284,6.1365,285200.0
2009-06-05 15:10:00,7.58,7.6,7.57,7.59,336000.0,6.1365,6.1527,6.1284,6.1446,336000.0
2009-06-05 15:15:00,7.59,7.59,7.57,7.59,299600.0,6.1446,6.1446,6.1284,6.1446,299600.0
2009-06-05 15:20:00,7.59,7.61,7.58,7.59,328400.0,6.1446,6.1608,6.1365,6.1446,328400.0
2009-06-05 15:25:00,7.59,7.6,7.58,7.58,205200.0,6.1446,6.1527,6.1365,6.1365,205200.0
2009-06-05 15:30:00,7.58,7.6,7.57,7.6,418800.0,6.1365,6.1527,6.1284,6.1527,418800.0
2009-06-05 15:35:00,7.6,7.63,7.6,7.63,423600.0,6.1527,6.177,6.1527,6.177,423600.0
2009-06-05 15:40:00,7.63,7.64,7.61,7.63,533200.0,6.177,6.1851,6.1608,6.177,533200.0
2009-06-05 15:45:00,7.63,7.64,7.61,7.61,832400.0,6.177,6.1851,6.1608,6.1608,832400.0
2009-06-05 15:50:00,7.61,7.64,7.61,7.63,813200.0,6.1608,6.1851,6.1608,6.177,813200.0
2009-06-05 15:55:00,7.63,7.64,7.62,7.62,738800.0,6.177,6.1851,6.1689,6.1689,738800.0
2009-06-08 09:30:00,7.61,7.65,7.59,7.63,156800.0,6.1608,6.1932,6.1446,6.177,156800.0
2009-06-08 09:35:00,7.63,7.63,7.57,7.61,180000.0,6.177,6.177,6.1284,6.1608,180000.0
2009-06-08 09:40:00,7.61,7.63,7.56,7.56,224800.0,6.1608,6.177,6.1203,6.1203,224800.0
2009-06-08 09:45:00,7.56,7.6,7.55,7.56,146800.0,6.1203,6.1527,6.1122,6.1203,146800.0
2009-06-08 09:50:00,7.57,7.58,7.56,7.57,194800.0,6.1284,6.1365,6.1203,6.1284,194800.0
2009-06-08 09:55:00,7.56,7.56,7.55,7.56,122400.0,6.1203,6.1203,6.1122,6.1203,122400.0
2009-06-08 10:00:00,7.56,7.6,7.54,7.6,232000.0,6.1203,6.1527,6.1041,6.1527,232000.0
2009-06-08 10:05:00,7.6,7.64,7.59,7.6,264000.0,6.1527,6.1851,6.1446,6.1527,264000.0
2009-06-08 10:10:00,7.6,7.61,7.57,7.57,191200.0,6.1527,6.1608,6.1284,6.1284,191200.0
2009-06-08 10:15:00,7.57,7.59,7.56,7.59,237200.0,6.1284,6.1446,6.1203,6.1446,237200.0
2009-06-08 10:20:00,7.59,7.61,7.58,7.61,151200.0,6.1446,6.1608,6.1365,6.1608,151200.0
2009-06-08 10:25:00,7.61,7.62,7.6,7.62,141600.0,6.1608,6.1689,6.1527,6.1689,141600.0
2009-06-08 10:30:00,7.62,7.65,7.62,7.63,206400.0,6.1689,6.1932,6.1689,6.177,206400.0
2009-06-08 10:35:00,7.63,7.67,7.63,7.67,235600.0,6.177,6.2094,6.177,6.2094,235600.0
2009-06-08 10:40:00,7.67,7.67,7.64,7.65,199200.0,6.2094,6.2094,6.1851,6.1932,199200.0
2009-06-08 10:45:00,7.65,7.66,7.64,7.64,77200.0,6.1932,6.2013,6.1851,6.1851,77200.0
2009-06-08 10:50:00,7.64,7.65,7.63,7.65,118800.0,6.1851,6.1932,6.177,6.1932,118800.0
2009-06-08 10:55:00,7.64,7.65,7.62,7.62,171600.0,6.1851,6.1932,6.1689,6.1689,171600.0
2009-06-08 11:00:00,7.62,7.63,7.6,7.61,257200.0,6.1689,6.177,6.1527,6.1608,257200.0
2009-06-08 11:05:00,7.61,7.62,7.61,7.62,185600.0,6.1608,6.1689,6.1608,6.1689,185600.0
2009-06-08 11:10:00,7.62,7.62,7.61,7.62,206400.0,6.1689,6.1689,6.1608,6.1689,206400.0
2009-06-08 11:15:00,7.62,7.63,7.61,7.63,536400.0,6.1689,6.177,6.1608,6.177,536400.0
2009-06-08 11:20:00,7.63,7.63,7.61,7.61,148800.0,6.177,6.177,6.1608,6.1608,148800.0
2009-06-08 11:25:00,7.61,7.62,7.58,7.59,118800.0,6.1608,6.1689,6.1365,6.1446,118800.0
2009-06-08 11:30:00,7.59,7.6,7.58,7.6,89200.0,6.1446,6.1527,6.1365,6.1527,89200.0
2009-06-08 11:35:00,7.61,7.62,7.59,7.62,142400.0,6.1608,6.1689,6.1446,6.1689,142400.0
2009-06-08 11:40:00,7.62,7.62,7.6,7.61,126400.0,6.1689,6.1689,6.1527,6.1608,126400.0
2009-06-08 11:45:00,7.61,7.61,7.6,7.6,140400.0,6.1608,6.1608,6.1527,6.1527,140400.0
2009-06-08 11:50:00,7.6,7.61,7.59,7.59,228400.0,6.1527,6.1608,6.1446,6.1446,228400.0
2009-06-08 11:55:00,7.59,7.62,7.59,7.62,130400.0,6.1446,6.1689,6.1446,6.1689,130400.0
2009-06-08 12:00:00,7.62,7.62,7.59,7.6,171600.0,6.1689,6.1689,6.1446,6.1527,171600.0
2009-06-08 12:05:00,7.6,7.61,7.6,7.6,100000.0,6.1527,6.1608,6.1527,6.1527,100000.0
2009-06-08 12:10:00,7.6,7.61,7.58,7.58,193600.0,6.1527,6.1608,6.1365,6.1365,193600.0
2009-06-08 12:15:00,7.58,7.59,7.58,7.59,109200.0,6.1365,6.1446,6.1365,6.1446,109200.0
2009-06-08 12:20:00,7.59,7.61,7.59,7.61,53600.0,6.1446,6.1608,6.1446,6.1608,53600.0
2009-06-08 12:25:00,7.6,7.63,7.6,7.62,182400.0,6.1527,6.177,6.1527,6.1689,182400.0
2009-06-08 12:30:00,7.62,7.64,7.62,7.62,310800.0,6.1689,6.1851,6.1689,6.1689,310800.0
2009-06-08 12:35:00,7.62,7.66,7.62,7.65,169600.0,6.1689,6.2013,6.1689,6.1932,169600.0
2009-06-08 12:40:00,7.65,7.66,7.65,7.65,110800.0,6.1932,6.2013,6.1932,6.1932,110800.0
2009-06-08 12:45:00,7.65,7.66,7.65,7.66,141600.0,6.1932,6.2013,6.1932,6.2013,141600.0
2009-06-08 12:50:00,7.66,7.66,7.64,7.65,104400.0,6.2013,6.2013,6.1851,6.1932,104400.0
2009-06-08 12:55:00,7.65,7.67,7.65,7.66,151200.0,6.1932,6.2094,6.1932,6.2013,151200.0
2009-06-08 13:00:00,7.66,7.67,7.65,7.66,158400.0,6.2013,6.2094,6.1932,6.2013,158400.0
2009-06-08 13:05:00,7.66,7.69,7.65,7.68,112400.0,6.2013,6.2256,6.1932,6.2175,112400.0
2009-06-08 13:10:00,7.68,7.69,7.67,7.67,280000.0,6.2175,6.2256,6.2094,6.2094,280000.0
2009-06-08 13:15:00,7.67,7.68,7.66,7.67,89200.0,6.2094,6.2175,6.2013,6.2094,89200.0
2009-06-08 13:20:00,7.68,7.68,7.65,7.66,189200.0,6.2175,6.2175,6.1932,6.2013,189200.0
2009-06-08 13:25:00,7.66,7.66,7.65,7.65,84800.0,6.2013,6.2013,6.1932,6.1932,84800.0
2009-06-08 13:30:00,7.65,7.66,7.65,7.65,60800.0,6.1932,6.2013,6.1932,6.1932,60800.0
2009-06-08 13:35:00,7.65,7.67,7.65,7.66,104000.0,6.1932,6.2094,6.1932,6.2013,104000.0
2009-06-08 13:40:00,7.66,7.68,7.66,7.68,129600.0,6.2013,6.2175,6.2013,6.2175,129600.0
2009-06-08 13:45:00,7.68,7.69,7.67,7.68,337600.0,6.2175,6.2256,6.2094,6.2175,337600.0
2009-06-08 13:50:00,7.68,7.68,7.65,7.65,83600.0,6.2175,6.2175,6.1932,6.1932,83600.0
2009-06-08 13:55:00,7.65,7.67,7.65,7.67,76000.0,6.1932,6.2094,6.1932,6.2094,76000.0
2009-06-08 14:00:00,7.67,7.68,7.67,7.67,130400.0,6.2094,6.2175,6.2094,6.2094,130400.0
2009-06-08 14:05:00,7.67,7.68,7.65,7.66,94800.0,6.2094,6.2175,6.1932,6.2013,94800.0
2009-06-08 14:10:00,7.66,7.67,7.66,7.66,99200.0,6.2013,6.2094,6.2013,6.2013,99200.0
2009-06-08 14:15:00,7.66,7.67,7.66,7.67,76000.0,6.2013,6.2094,6.2013,6.2094,76000.0
2009-06-08 14:20:00,7.67,7.67,7.64,7.64,276000.0,6.2094,6.2094,6.1851,6.1851,276000.0
2009-06-08 14:25:00,7.65,7.65,7.63,7.65,146000.0,6.1932,6.1932,6.177,6.1932,146000.0
2009-06-08 14:30:00,7.66,7.67,7.65,7.65,171600.0,6.2013,6.2094,6.1932,6.1932,171600.0
2009-06-08 14:35:00,7.65,7.66,7.64,7.66,100400.0,6.1932,6.2013,6.1851,6.2013,100400.0
2009-06-08 14:40:00,7.67,7.67,7.65,7.65,204400.0,6.2094,6.2094,6.1932,6.1932,204400.0
2009-06-08 14:45:00,7.65,7.68,7.64,7.67,246000.0,6.1932,6.2175,6.1851,6.2094,246000.0
2009-06-08 14:50:00,7.67,7.68,7.65,7.65,169600.0,6.2094,6.2175,6.1932,6.1932,169600.0
2009-06-08 14:55:00,7.65,7.67,7.65,7.67,179200.0,6.1932,6.2094,6.1932,6.2094,179200.0
2009-06-08 15:00:00,7.67,7.68,7.67,7.67,280400.0,6.2094,6.2175,6.2094,6.2094,280400.0
2009-06-08 15:05:00,7.67,7.68,7.66,7.67,182000.0,6.2094,6.2175,6.2013,6.2094,182000.0
2009-06-08 15:10:00,7.68,7.68,7.66,7.67,254800.0,6.2175,6.2175,6.2013,6.2094,254800.0
2009-06-08 15:15:00,7.67,7.7,7.66,7.7,428400.0,6.2094,6.2337,6.2013,6.2337,428400.0
2009-06-08 15:20:00,7.7,7.75,7.69,7.72,869600.0,6.2337,6.2741,6.2256,6.2499,869600.0
2009-06-08 15:25:00,7.72,7.73,7.71,7.72,404400.0,6.2499,6.258,6.2418,6.2499,404400.0
2009-06-08 15:30:00,7.72,7.75,7.72,7.74,648800.0,6.2499,6.2741,6.2499,6.2661,648800.0
2009-06-08 15:35:00,7.74,7.75,7.71,7.71,720000.0,6.2661,6.2741,6.2418,6.2418,720000.0
2009-06-08 15:40:00,7.71,7.74,7.7,7.7,638000.0,6.2418,6.2661,6.2337,6.2337,638000.0
2009-06-08 15:45:00,7.7,7.74,7.7,7.71,466000.0,6.2337,6.2661,6.2337,6.2418,466000.0
2009-06-08 15:50:00,7.71,7.73,7.71,7.72,446800.0,6.2418,6.258,6.2418,6.2499,446800.0
2009-06-08 15:55:00,7.72,7.73,7.7,7.7,737600.0,6.2499,6.258,6.2337,6.2337,737600.0
2009-06-09 09:30:00,7.71,7.77,7.71,7.75,194000.0,6.2418,6.2903,6.2418,6.2741,194000.0
2009-06-09 09:35:00,7.76,7.79,7.72,7.75,205600.0,6.2822,6.3065,6.2499,6.2741,205600.0
2009-06-09 09:40:00,7.74,7.8,7.73,7.74,109600.0,6.2661,6.3146,6.258,6.2661,109600.0
2009-06-09 09:45:00,7.74,7.79,7.74,7.77,178800.0,6.2661,6.3065,6.2661,6.2903,178800.0
2009-06-09 09:50:00,7.77,7.77,7.73,7.77,173600.0,6.2903,6.2903,6.258,6.2903,173600.0
2009-06-09 09:55:00,7.76,7.77,7.72,7.73,148000.0,6.2822,6.2903,6.2499,6.258,148000.0
2009-06-09 10:00:00,7.73,7.73,7.68,7.69,328800.0,6.258,6.258,6.2175,6.2256,328800.0
2009-06-09 10:05:00,7.69,7.73,7.69,7.71,195200.0,6.2256,6.258,6.2256,6.2418,195200.0
2009-06-09 10:10:00,7.71,7.75,7.7,7.72,157600.0,6.2418,6.2741,6.2337,6.2499,157600.0
2009-06-09 10:15:00,7.72,7.73,7.7,7.72,212000.0,6.2499,6.258,6.2337,6.2499,212000.0
2009-06-09 10:20:00,7.72,7.73,7.7,7.72,168400.0,6.2499,6.258,6.2337,6.2499,168400.0
2009-06-09 10:25:00,7.72,7.73,7.7,7.73,91200.0,6.2499,6.258,6.2337,6.258,91200.0
2009-06-09 10:30:00,7.73,7.74,7.72,7.74,158800.0,6.258,6.2661,6.2499,6.2661,158800.0
2009-06-09 10:35:00,7.74,7.74,7.72,7.73,176400.0,6.2661,6.2661,6.2499,6.258,176400.0
2009-06-09 10:40:00,7.73,7.76,7.72,7.72,212400.0,6.258,6.2822,6.2499,6.2499,212400.0
2009-06-09 10:45:00,7.72,7.73,7.7,7.72,222800.0,6.2499,6.258,6.2337,6.2499,222800.0
2009-06-09 10:50:00,7.71,7.73,7.71,7.73,163600.0,6.2418,6.258,6.2418,6.258,163600.0
2009-06-09 10:55:00,7.73,7.74,7.73,7.74,102400.0,6.258,6.2661,6.258,6.2661,102400.0
2009-06-09 11:00:00,7.74,7.74,7.73,7.74,132800.0,6.2661,6.2661,6.258,6.2661,132800.0
2009-06-09 11:05:00,7.74,7.75,7.73,7.74,130400.0,6.2661,6.2741,6.258,6.2661,130400.0
2009-06-09 11:10:00,7.74,7.74,7.71,7.71,130400.0,6.2661,6.2661,6.2418,6.2418,130400.0
2009-06-09 11:15:00,7.71,7.72,7.7,7.71,99200.0,6.2418,6.2499,6.2337,6.2418,99200.0
2009-06-09 11:20:00,7.71,7.73,7.7,7.73,100000.0,6.2418,6.258,6.2337,6.258,100000.0
2009-06-09 11:25:00,7.73,7.74,7.72,7.73,206400.0,6.258,6.2661,6.2499,6.258,206400.0
2009-06-09 11:30:00,7.72,7.73,7.72,7.73,54000.0,6.2499,6.258,6.2499,6.258,54000.0
2009-06-09 11:35:00,7.73,7.74,7.73,7.73,75200.0,6.258,6.2661,6.258,6.258,75200.0
2009-06-09 11:40:00,7.73,7.74,7.73,7.73,45200.0,6.258,6.2661,6.258,6.258,45200.0
2009-06-09 11:45:00,7.73,7.74,7.72,7.73,57600.0,6.258,6.2661,6.2499,6.258,57600.0
2009-06-09 11:50:00,7.72,7.73,7.72,7.73,57200.0,6.2499,6.258,6.2499,6.258,57200.0
2009-06-09 11:55:00,7.73,7.74,7.73,7.73,35600.0,6.258,6.2661,6.258,6.258,35600.0
2009-06-09 12:00:00,7.73,7.73,7.71,7.72,104400.0,6.258,6.258,6.2418,6.2499,104400.0
2009-06-09 12:05:00,7.72,7.73,7.71,7.73,90800.0,6.2499,6.258,6.2418,6.258,90800.0
2009-06-09 12:10:00,7.73,7.73,7.72,7.73,49200.0,6.258,6.258,6.2499,6.258,49200.0
2009-06-09 12:15:00,7.73,7.74,7.73,7.73,54400.0,6.258,6.2661,6.258,6.258,54400.0
2009-06-09 12:20:00,7.73,7.75,7.73,7.74,111200.0,6.258,6.2741,6.258,6.2661,111200.0
2009-06-09 12:25:00,7.74,7.76,7.74,7.76,138800.0,6.2661,6.2822,6.2661,6.2822,138800.0
2009-06-09 12:30:00,7.76,7.77,7.76,7.77,94000.0,6.2822,6.2903,6.2822,6.2903,94000.0
2009-06-09 12:35:00,7.77,7.77,7.77,7.77,96000.0,6.2903,6.2903,6.2903,6.2903,96000.0
2009-06-09 12:40:00,7.77,7.77,7.75,7.75,104000.0,6.2903,6.2903,6.2741,6.2741,104000.0
2009-06-09 12:45:00,7.75,7.78,7.75,7.77,116800.0,6.2741,6.2984,6.2741,6.2903,116800.0
2009-06-09 12:50:00,7.77,7.78,7.76,7.76,120000.0,6.2903,6.2984,6.2822,6.2822,120000.0
2009-06-09 12:55:00,7.76,7.77,7.76,7.77,66800.0,6.2822,6.2903,6.2822,6.2903,66800.0
2009-06-09 13:00:00,7.77,7.79,7.77,7.78,186000.0,6.2903,6.3065,6.2903,6.2984,186000.0
2009-06-09 13:05:00,7.78,7.78,7.77,7.77,128400.0,6.2984,6.2984,6.2903,6.2903,128400.0
2009-06-09 13:10:00,7.77,7.77,7.74,7.76,183600.0,6.2903,6.2903,6.2661,6.2822,183600.0
2009-06-09 13:15:00,7.76,7.77,7.76,7.76,72000.0,6.2822,6.2903,6.2822,6.2822,72000.0
2009-06-09 13:20:00,7.77,7.77,7.76,7.76,139600.0,6.2903,6.2903,6.2822,6.2822,139600.0
2009-06-09 13:25:00,7.76,7.77,7.76,7.77,162400.0,6.2822,6.2903,6.2822,6.2903,162400.0
2009-06-09 13:30:00,7.77,7.77,7.75,7.76,80400.0,6.2903,6.2903,6.2741,6.2822,80400.0
2009-06-09 13:35:00,7.76,7.77,7.75,7.77,170000.0,6.2822,6.2903,6.2741,6.2903,170000.0
2009-06-09 13:40:00,7.77,7.77,7.74,7.75,221200.0,6.2903,6.2903,6.2661,6.2741,221200.0
2009-06-09 13:45:00,7.76,7.76,7.75,7.75,102800.0,6.2822,6.2822,6.2741,6.2741,102800.0
2009-06-09 13:50:00,7.75,7.77,7.75,7.77,77600.0,6.2741,6.2903,6.2741,6.2903,77600.0
2009-06-09 13:55:00,7.77,7.79,7.77,7.78,113600.0,6.2903,6.3065,6.2903,6.2984,113600.0
2009-06-09 14:00:00,7.78,7.78,7.76,7.77,91600.0,6.2984,6.2984,6.2822,6.2903,91600.0
2009-06-09 14:05:00,7.77,7.78,7.77,7.77,154800.0,6.2903,6.2984,6.2903,6.2903,154800.0
2009-06-09 14:10:00,7.77,7.77,7.76,7.76,213200.0,6.2903,6.2903,6.2822,6.2822,213200.0
2009-06-09 14:15:00,7.76,7.77,7.76,7.77,229600.0,6.2822,6.2903,6.2822,6.2903,229600.0
2009-06-09 14:20:00,7.77,7.77,7.75,7.76,205200.0,6.2903,6.2903,6.2741,6.2822,205200.0
2009-06-09 14:25:00,7.76,7.77,7.75,7.77,119200.0,6.2822,6.2903,6.2741,6.2903,119200.0
2009-06-09 14:30:00,7.77,7.77,7.74,7.74,364000.0,6.2903,6.2903,6.2661,6.2661,364000.0
2009-06-09 14:35:00,7.74,7.75,7.74,7.75,207600.0,6.2661,6.2741,6.2661,6.2741,207600.0
2009-06-09 14:40:00,7.75,7.76,7.73,7.73,289600.0,6.2741,6.2822,6.258,6.258,289600.0
2009-06-09 14:45:00,7.73,7.73,7.72,7.73,230000.0,6.258,6.258,6.2499,6.258,230000.0
2009-06-09 14:50:00,7.73,7.73,7.72,7.72,124000.0,6.258,6.258,6.2499,6.2499,124000.0
2009-06-09 14:55:00,7.72,7.73,7.71,7.73,267200.0,6.2499,6.258,6.2418,6.258,267200.0
2009-06-09 15:00:00,7.73,7.74,7.71,7.71,207200.0,6.258,6.2661,6.2418,6.2418,207200.0
2009-06-09 15:05:00,7.71,7.73,7.71,7.73,177600.0,6.2418,6.258,6.2418,6.258,177600.0
2009-06-09 15:10:00,7.73,7.73,7.71,7.73,197600.0,6.258,6.258,6.2418,6.258,197600.0
2009-06-09 15:15:00,7.73,7.73,7.71,7.72,236000.0,6.258,6.258,6.2418,6.2499,236000.0
2009-06-09 15:20:00,7.72,7.73,7.72,7.73,199600.0,6.2499,6.258,6.2499,6.258,199600.0
2009-06-09 15:25:00,7.73,7.74,7.72,7.74,172400.0,6.258,6.2661,6.2499,6.2661,172400.0
2009-06-09 15:30:00,7.73,7.74,7.72,7.74,345200.0,6.258,6.2661,6.2499,6.2661,345200.0
2009-06-09 15:35:00,7.74,7.76,7.74,7.75,299600.0,6.2661,6.2822,6.2661,6.2741,299600.0
2009-06-09 15:40:00,7.75,7.76,7.74,7.76,349200.0,6.2741,6.2822,6.2661,6.2822,349200.0
2009-06-09 15:45:00,7.76,7.76,7.74,7.75,382000.0,6.2822,6.2822,6.2661,6.2741,382000.0
2009-06-09 15:50:00,7.75,7.76,7.75,7.75,336400.0,6.2741,6.2822,6.2741,6.2741,336400.0
2009-06-09 15:55:00,7.75,7.76,7.74,7.74,481200.0,6.2741,6.2822,6.2661,6.2661,481200.0
2009-06-10 09:30:00,7.82,7.85,7.72,7.81,245200.0,6.3308,6.3551,6.2499,6.3227,245200.0
2009-06-10 09:35:00,7.81,7.82,7.74,7.77,412800.0,6.3227,6.3308,6.2661,6.2903,412800.0
2009-06-10 09:40:00,7.77,7.78,7.71,7.74,230000.0,6.2903,6.2984,6.2418,6.2661,230000.0
2009-06-10 09:45:00,7.73,7.74,7.68,7.68,192800.0,6.258,6.2661,6.2175,6.2175,192800.0
2009-06-10 09:50:00,7.69,7.71,7.68,7.69,153600.0,6.2256,6.2418,6.2175,6.2256,153600.0
2009-06-10 09:55:00,7.69,7.73,7.69,7.73,124000.0,6.2256,6.258,6.2256,6.258,124000.0
2009-06-10 10:00:00,7.73,7.73,7.65,7.67,208800.0,6.258,6.258,6.1932,6.2094,208800.0
2009-06-10 10:05:00,7.67,7.72,7.67,7.7,221600.0,6.2094,6.2499,6.2094,6.2337,221600.0
2009-06-10 10:10:00,7.71,7.71,7.66,7.66,246800.0,6.2418,6.2418,6.2013,6.2013,246800.0
2009-06-10 10:15:00,7.66,7.7,7.63,7.65,367200.0,6.2013,6.2337,6.177,6.1932,367200.0
2009-06-10 10:20:00,7.65,7.69,7.64,7.67,284000.0,6.1932,6.2256,6.1851,6.2094,284000.0
2009-06-10 10:25:00,7.67,7.67,7.65,7.66,168800.0,6.2094,6.2094,6.1932,6.2013,168800.0
2009-06-10 10:30:00,7.66,7.68,7.65,7.65,189600.0,6.2013,6.2175,6.1932,6.1932,189600.0
2009-06-10 10:35:00,7.66,7.67,7.63,7.63,194000.0,6.2013,6.2094,6.177,6.177,194000.0
2009-06-10 10:40:00,7.63,7.64,7.62,7.63,218000.0,6.177,6.1851,6.1689,6.177,218000.0
2009-06-10 10:45:00,7.62,7.62,7.6,7.6,279600.0,6.1689,6.1689,6.1527,6.1527,279600.0
2009-06-10 10:50:00,7.6,7.61,7.59,7.6,235200.0,6.1527,6.1608,6.1446,6.1527,235200.0
2009-06-10 10:55:00,7.6,7.62,7.6,7.6,179200.0,6.1527,6.1689,6.1527,6.1527,179200.0
2009-06-10 11:00:00,7.6,7.63,7.59,7.63,317200.0,6.1527,6.177,6.1446,6.177,317200.0
2009-06-10 11:05:00,7.63,7.63,7.6,7.6,278800.0,6.177,6.177,6.1527,6.1527,278800.0
2009-06-10 11:10:00,7.6,7.62,7.6,7.62,139200.0,6.1527,6.1689,6.1527,6.1689,139200.0
2009-06-10 11:15:00,7.62,7.62,7.59,7.6,147200.0,6.1689,6.1689,6.1446,6.1527,147200.0
2009-06-10 11:20:00,7.6,7.62,7.6,7.62,225200.0,6.1527,6.1689,6.1527,6.1689,225200.0
2009-06-10 11:25:00,7.61,7.62,7.6,7.62,185200.0,6.1608,6.1689,6.1527,6.1689,185200.0
2009-06-10 11:30:00,7.61,7.62,7.61,7.62,68800.0,6.1608,6.1689,6.1608,6.1689,68800.0
2009-06-10 11:35:00,7.62,7.62,7.61,7.62,156400.0,6.1689,6.1689,6.1608,6.1689,156400.0
2009-06-10 11:40:00,7.62,7.62,7.61,7.61,86000.0,6.1689,6.1689,6.1608,6.1608,86000.0
2009-06-10 11:45:00,7.61,7.62,7.61,7.61,164800.0,6.1608,6.1689,6.1608,6.1608,164800.0
2009-06-10 11:50:00,7.61,7.61,7.6,7.61,120800.0,6.1608,6.1608,6.1527,6.1608,120800.0
2009-06-10 11:55:00,7.61,7.62,7.59,7.6,125600.0,6.1608,6.1689,6.1446,6.1527,125600.0
2009-06-10 12:00:00,7.6,7.61,7.59,7.6,148800.0,6.1527,6.1608,6.1446,6.1527,148800.0
2009-06-10 12:05:00,7.6,7.62,7.6,7.61,128800.0,6.1527,6.1689,6.1527,6.1608,128800.0
2009-06-10 12:10:00,7.61,7.62,7.61,7.62,66000.0,6.1608,6.1689,6.1608,6.1689,66000.0
2009-06-10 12:15:00,7.62,7.65,7.62,7.64,121200.0,6.1689,6.1932,6.1689,6.1851,121200.0
2009-06-10 12:20:00,7.64,7.64,7.6,7.61,105600.0,6.1851,6.1851,6.1527,6.1608,105600.0
2009-06-10 12:25:00,7.61,7.62,7.61,7.62,91600.0,6.1608,6.1689,6.1608,6.1689,91600.0
2009-06-10 12:30:00,7.62,7.62,7.6,7.6,177200.0,6.1689,6.1689,6.1527,6.1527,177200.0
2009-06-10 12:35:00,7.6,7.61,7.59,7.6,114400.0,6.1527,6.1608,6.1446,6.1527,114400.0
2009-06-10 12:40:00,7.6,7.6,7.6,7.6,39600.0,6.1527,6.1527,6.1527,6.1527,39600.0
2009-06-10 12:45:00,7.6,7.61,7.59,7.59,159600.0,6.1527,6.1608,6.1446,6.1446,159600.0
2009-06-10 12:50:00,7.59,7.61,7.59,7.61,90400.0,6.1446,6.1608,6.1446,6.1608,90400.0
2009-06-10 12:55:00,7.61,7.61,7.6,7.6,98800.0,6.1608,6.1608,6.1527,6.1527,98800.0
2009-06-10 13:00:00,7.6,7.6,7.56,7.57,311200.0,6.1527,6.1527,6.1203,6.1284,311200.0
2009-06-10 13:05:00,7.57,7.58,7.56,7.57,205200.0,6.1284,6.1365,6.1203,6.1284,205200.0
2009-06-10 13:10:00,7.57,7.58,7.57,7.57,150800.0,6.1284,6.1365,6.1284,6.1284,150800.0
2009-06-10 13:15:00,7.57,7.57,7.54,7.55,165200.0,6.1284,6.1284,6.1041,6.1122,165200.0
2009-06-10 13:20:00,7.55,7.56,7.54,7.56,137200.0,6.1122,6.1203,6.1041,6.1203,137200.0
2009-06-10 13:25:00,7.56,7.56,7.55,7.55,161600.0,6.1203,6.1203,6.1122,6.1122,161600.0
2009-06-10 13:30:00,7.56,7.56,7.53,7.53,194800.0,6.1203,6.1203,6.096,6.096,194800.0
2009-06-10 13:35:00,7.53,7.54,7.52,7.53,187200.0,6.096,6.1041,6.0879,6.096,187200.0
2009-06-10 13:40:00,7.53,7.55,7.53,7.54,142000.0,6.096,6.1122,6.096,6.1041,142000.0
2009-06-10 13:45:00,7.54,7.55,7.54,7.55,196800.0,6.1041,6.1122,6.1041,6.1122,196800.0
2009-06-10 13:50:00,7.55,7.57,7.55,7.55,146000.0,6.1122,6.1284,6.1122,6.1122,146000.0
2009-06-10 13:55:00,7.55,7.58,7.55,7.57,148800.0,6.1122,6.1365,6.1122,6.1284,148800.0
2009-06-10 14:00:00,7.57,7.59,7.55,7.57,385200.0,6.1284,6.1446,6.1122,6.1284,385200.0
2009-06-10 14:05:00,7.57,7.57,7.55,7.57,267200.0,6.1284,6.1284,6.1122,6.1284,267200.0
2009-06-10 14:10:00,7.57,7.61,7.57,7.6,206800.0,6.1284,6.1608,6.1284,6.1527,206800.0
2009-06-10 14:15:00,7.6,7.6,7.59,7.6,70400.0,6.1527,6.1527,6.1446,6.1527,70400.0
2009-06-10 14:20:00,7.6,7.61,7.59,7.59,164400.0,6.1527,6.1608,6.1446,6.1446,164400.0
2009-06-10 14:25:00,7.59,7.61,7.59,7.59,188400.0,6.1446,6.1608,6.1446,6.1446,188400.0
2009-06-10 14:30:00,7.59,7.59,7.57,7.58,219200.0,6.1446,6.1446,6.1284,6.1365,219200.0
2009-06-10 14:35:00,7.58,7.61,7.57,7.6,132800.0,6.1365,6.1608,6.1284,6.1527,132800.0
2009-06-10 14:40:00,7.6,7.6,7.59,7.6,150800.0,6.1527,6.1527,6.1446,6.1527,150800.0
2009-06-10 14:45:00,7.6,7.61,7.59,7.61,130800.0,6.1527,6.1608,6.1446,6.1608,130800.0
2009-06-10 14:50:00,7.61,7.63,7.59,7.62,263200.0,6.1608,6.177,6.1446,6.1689,263200.0
2009-06-10 14:55:00,7.62,7.63,7.6,7.6,190000.0,6.1689,6.177,6.1527,6.1527,190000.0
2009-06-10 15:00:00,7.6,7.61,7.58,7.59,189600.0,6.1527,6.1608,6.1365,6.1446,189600.0
2009-06-10 15:05:00,7.6,7.6,7.57,7.59,250000.0,6.1527,6.1527,6.1284,6.1446,250000.0
2009-06-10 15:10:00,7.59,7.6,7.58,7.58,240000.0,6.1446,6.1527,6.1365,6.1365,240000.0
2009-06-10 15:15:00,7.58,7.59,7.56,7.57,232000.0,6.1365,6.1446,6.1203,6.1284,232000.0
2009-06-10 15:20:00,7.58,7.6,7.58,7.59,217600.0,6.1365,6.1527,6.1365,6.1446,217600.0
2009-06-10 15:25:00,7.59,7.6,7.57,7.58,395600.0,6.1446,6.1527,6.1284,6.1365,395600.0
2009-06-10 15:30:00,7.58,7.62,7.58,7.6,506000.0,6.1365,6.1689,6.1365,6.1527,506000.0
2009-06-10 15:35:00,7.6,7.63,7.6,7.61,488400.0,6.1527,6.177,6.1527,6.1608,488400.0
2009-06-10 15:40:00,7.61,7.64,7.6,7.64,370000.0,6.1608,6.1851,6.1527,6.1851,370000.0
2009-06-10 15:45:00,7.64,7.64,7.62,7.63,420800.0,6.1851,6.1851,6.1689,6.177,420800.0
2009-06-10 15:50:00,7.63,7.63,7.6,7.62,384000.0,6.177,6.177,6.1527,6.1689,384000.0
2009-06-10 15:55:00,7.62,7.62,7.61,7.62,504000.0,6.1689,6.1689,6.1608,6.1689,504000.0
2009-06-11 09:30:00,7.66,7.72,7.61,7.62,692000.0,6.2013,6.2499,6.1608,6.1689,692000.0
2009-06-11 09:35:00,7.63,7.67,7.58,7.62,412800.0,6.177,6.2094,6.1365,6.1689,412800.0
2009-06-11 09:40:00,7.62,7.62,7.58,7.58,431200.0,6.1689,6.1689,6.1365,6.1365,431200.0
2009-06-11 09:45:00,7.58,7.7,7.58,7.67,305600.0,6.1365,6.2337,6.1365,6.2094,305600.0
2009-06-11 09:50:00,7.66,7.66,7.64,7.65,131200.0,6.2013,6.2013,6.1851,6.1932,131200.0
2009-06-11 09:55:00,7.65,7.65,7.63,7.64,60800.0,6.1932,6.1932,6.177,6.1851,60800.0
2009-06-11 10:00:00,7.64,7.65,7.62,7.63,211200.0,6.1851,6.1932,6.1689,6.177,211200.0
2009-06-11 10:05:00,7.62,7.66,7.62,7.63,271200.0,6.1689,6.2013,6.1689,6.177,271200.0
2009-06-11 10:10:00,7.63,7.65,7.63,7.65,117200.0,6.177,6.1932,6.177,6.1932,117200.0
2009-06-11 10:15:00,7.65,7.68,7.64,7.66,213600.0,6.1932,6.2175,6.1851,6.2013,213600.0
2009-06-11 10:20:00,7.66,7.67,7.63,7.65,244000.0,6.2013,6.2094,6.177,6.1932,244000.0
2009-06-11 10:25:00,7.65,7.66,7.65,7.66,90800.0,6.1932,6.2013,6.1932,6.2013,90800.0
2009-06-11 10:30:00,7.65,7.66,7.62,7.62,262800.0,6.1932,6.2013,6.1689,6.1689,262800.0
2009-06-11 10:35:00,7.62,7.62,7.58,7.6,440800.0,6.1689,6.1689,6.1365,6.1527,440800.0
2009-06-11 10:40:00,7.61,7.63,7.59,7.62,172800.0,6.1608,6.177,6.1446,6.1689,172800.0
2009-06-11 10:45:00,7.62,7.62,7.6,7.6,358800.0,6.1689,6.1689,6.1527,6.1527,358800.0
2009-06-11 10:50:00,7.6,7.6,7.59,7.6,146000.0,6.1527,6.1527,6.1446,6.1527,146000.0
2009-06-11 10:55:00,7.6,7.6,7.58,7.59,293600.0,6.1527,6.1527,6.1365,6.1446,293600.0
2009-06-11 11:00:00,7.59,7.59,7.56,7.59,434000.0,6.1446,6.1446,6.1203,6.1446,434000.0
2009-06-11 11:05:00,7.59,7.59,7.55,7.56,166800.0,6.1446,6.1446,6.1122,6.1203,166800.0
2009-06-11 11:10:00,7.56,7.56,7.53,7.53,252800.0,6.1203,6.1203,6.096,6.096,252800.0
2009-06-11 11:15:00,7.53,7.55,7.51,7.55,236800.0,6.096,6.1122,6.0799,6.1122,236800.0
2009-06-11 11:20:00,7.55,7.57,7.55,7.57,166800.0,6.1122,6.1284,6.1122,6.1284,166800.0
2009-06-11 11:25:00,7.57,7.58,7.57,7.58,281600.0,6.1284,6.1365,6.1284,6.1365,281600.0
2009-06-11 11:30:00,7.58,7.58,7.57,7.58,177600.0,6.1365,6.1365,6.1284,6.1365,177600.0
2009-06-11 11:35:00,7.58,7.58,7.56,7.56,89600.0,6.1365,6.1365,6.1203,6.1203,89600.0
2009-06-11 11:40:00,7.57,7.57,7.55,7.56,157600.0,6.1284,6.1284,6.1122,6.1203,157600.0
2009-06-11 11:45:00,7.56,7.56,7.55,7.55,53600.0,6.1203,6.1203,6.1122,6.1122,53600.0
2009-06-11 11:50:00,7.55,7.56,7.55,7.56,175600.0,6.1122,6.1203,6.1122,6.1203,175600.0
2009-06-11 11:55:00,7.56,7.57,7.56,7.56,69600.0,6.1203,6.1284,6.1203,6.1203,69600.0
2009-06-11 12:00:00,7.56,7.56,7.53,7.56,128800.0,6.1203,6.1203,6.096,6.1203,128800.0
2009-06-11 12:05:00,7.56,7.56,7.54,7.55,118000.0,6.1203,6.1203,6.1041,6.1122,118000.0
2009-06-11 12:10:00,7.55,7.55,7.54,7.55,126000.0,6.1122,6.1122,6.1041,6.1122,126000.0
2009-06-11 12:15:00,7.55,7.55,7.53,7.53,70400.0,6.1122,6.1122,6.096,6.096,70400.0
2009-06-11 12:20:00,7.53,7.56,7.53,7.55,293200.0,6.096,6.1203,6.096,6.1122,293200.0
2009-06-11 12:25:00,7.55,7.56,7.55,7.56,199200.0,6.1122,6.1203,6.1122,6.1203,199200.0
2009-06-11 12:30:00,7.56,7.57,7.56,7.57,174400.0,6.1203,6.1284,6.1203,6.1284,174400.0
2009-06-11 12:35:00,7.57,7.58,7.57,7.58,128000.0,6.1284,6.1365,6.1284,6.1365,128000.0
2009-06-11 12:40:00,7.57,7.59,7.57,7.59,148000.0,6.1284,6.1446,6.1284,6.1446,148000.0
2009-06-11 12:45:00,7.58,7.59,7.58,7.58,117600.0,6.1365,6.1446,6.1365,6.1365,117600.0
2009-06-11 12:50:00,7.58,7.58,7.57,7.58,238800.0,6.1365,6.1365,6.1284,6.1365,238800.0
2009-06-11 12:55:00,7.58,7.59,7.57,7.59,198400.0,6.1365,6.1446,6.1284,6.1446,198400.0
2009-06-11 13:00:00,7.58,7.62,7.58,7.59,257600.0,6.1365,6.1689,6.1365,6.1446,257600.0
2009-06-11 13:05:00,7.59,7.6,7.55,7.55,380400.0,6.1446,6.1527,6.1122,6.1122,380400.0
2009-06-11 13:10:00,7.56,7.56,7.55,7.55,695200.0,6.1203,6.1203,6.1122,6.1122,695200.0
2009-06-11 13:15:00,7.55,7.57,7.55,7.56,272400.0,6.1122,6.1284,6.1122,6.1203,272400.0
2009-06-11 13:20:00,7.57,7.61,7.56,7.6,221200.0,6.1284,6.1608,6.1203,6.1527,221200.0
2009-06-11 13:25:00,7.6,7.61,7.59,7.61,336400.0,6.1527,6.1608,6.1446,6.1608,336400.0
2009-06-11 13:30:00,7.61,7.61,7.59,7.61,120800.0,6.1608,6.1608,6.1446,6.1608,120800.0
2009-06-11 13:35:00,7.61,7.61,7.58,7.58,90000.0,6.1608,6.1608,6.1365,6.1365,90000.0
2009-06-11 13:40:00,7.58,7.58,7.56,7.58,72800.0,6.1365,6.1365,6.1203,6.1365,72800.0
2009-06-11 13:45:00,7.58,7.59,7.58,7.58,127600.0,6.1365,6.1446,6.1365,6.1365,127600.0
2009-06-11 13:50:00,7.58,7.58,7.56,7.56,228400.0,6.1365,6.1365,6.1203,6.1203,228400.0
2009-06-11 13:55:00,7.56,7.57,7.56,7.57,63200.0,6.1203,6.1284,6.1203,6.1284,63200.0
2009-06-11 14:00:00,7.57,7.57,7.56,7.57,151600.0,6.1284,6.1284,6.1203,6.1284,151600.0
2009-06-11 14:05:00,7.57,7.59,7.55,7.55,142400.0,6.1284,6.1446,6.1122,6.1122,142400.0
2009-06-11 14:10:00,7.55,7.56,7.54,7.55,198800.0,6.1122,6.1203,6.1041,6.1122,198800.0
2009-06-11 14:15:00,7.55,7.56,7.55,7.56,272800.0,6.1122,6.1203,6.1122,6.1203,272800.0
2009-06-11 14:20:00,7.56,7.56,7.55,7.55,139200.0,6.1203,6.1203,6.1122,6.1122,139200.0
2009-06-11 14:25:00,7.55,7.55,7.55,7.55,89600.0,6.1122,6.1122,6.1122,6.1122,89600.0
2009-06-11 14:30:00,7.55,7.55,7.54,7.54,132800.0,6.1122,6.1122,6.1041,6.1041,132800.0
2009-06-11 14:35:00,7.54,7.55,7.52,7.52,304000.0,6.1041,6.1122,6.0879,6.0879,304000.0
2009-06-11 14:40:00,7.52,7.53,7.52,7.52,168800.0,6.0879,6.096,6.0879,6.0879,168800.0
2009-06-11 14:45:00,7.52,7.53,7.52,7.53,174400.0,6.0879,6.096,6.0879,6.096,174400.0
2009-06-11 14:50:00,7.53,7.54,7.52,7.53,254800.0,6.096,6.1041,6.0879,6.096,254800.0
2009-06-11 14:55:00,7.53,7.55,7.53,7.54,251200.0,6.096,6.1122,6.096,6.1041,251200.0
2009-06-11 15:00:00,7.54,7.54,7.52,7.53,190400.0,6.1041,6.1041,6.0879,6.096,190400.0
2009-06-11 15:05:00,7.53,7.54,7.53,7.54,133200.0,6.096,6.1041,6.096,6.1041,133200.0
2009-06-11 15:10:00,7.54,7.54,7.53,7.53,186800.0,6.1041,6.1041,6.096,6.096,186800.0
2009-06-11 15:15:00,7.53,7.55,7.53,7.53,186800.0,6.096,6.1122,6.096,6.096,186800.0
2009-06-11 15:20:00,7.53,7.54,7.53,7.54,234000.0,6.096,6.1041,6.096,6.1041,234000.0
2009-06-11 15:25:00,7.54,7.54,7.51,7.51,220000.0,6.1041,6.1041,6.0799,6.0799,220000.0
2009-06-11 15:30:00,7.52,7.52,7.49,7.5,680800.0,6.0879,6.0879,6.0637,6.0718,680800.0
2009-06-11 15:35:00,7.5,7.52,7.5,7.51,506400.0,6.0718,6.0879,6.0718,6.0799,506400.0
2009-06-11 15:40:00,7.51,7.52,7.51,7.52,685200.0,6.0799,6.0879,6.0799,6.0879,685200.0
2009-06-11 15:45:00,7.52,7.53,7.51,7.52,464800.0,6.0879,6.096,6.0799,6.0879,464800.0
2009-06-11 15:50:00,7.52,7.53,7.5,7.5,535600.0,6.0879,6.096,6.0718,6.0718,535600.0
2009-06-11 15:55:00,7.5,7.5,7.48,7.48,1274000.0,6.0718,6.0718,6.0556,6.0556,1274000.0
2009-06-12 09:30:00,7.45,7.51,7.45,7.49,362000.0,6.0313,6.0799,6.0313,6.0637,362000.0
2009-06-12 09:35:00,7.49,7.49,7.44,7.46,311600.0,6.0637,6.0637,6.0232,6.0394,311600.0
2009-06-12 09:40:00,7.46,7.47,7.42,7.42,155200.0,6.0394,6.0475,6.007,6.007,155200.0
2009-06-12 09:45:00,7.41,7.42,7.38,7.39,175600.0,5.9989,6.007,5.9746,5.9827,175600.0
2009-06-12 09:50:00,7.39,7.4,7.38,7.4,130400.0,5.9827,5.9908,5.9746,5.9908,130400.0
2009-06-12 09:55:00,7.4,7.42,7.38,7.39,349600.0,5.9908,6.007,5.9746,5.9827,349600.0
2009-06-12 10:00:00,7.39,7.39,7.36,7.36,349200.0,5.9827,5.9827,5.9584,5.9584,349200.0
2009-06-12 10:05:00,7.36,7.37,7.34,7.35,237600.0,5.9584,5.9665,5.9422,5.9503,237600.0
2009-06-12 10:10:00,7.35,7.4,7.35,7.39,134800.0,5.9503,5.9908,5.9503,5.9827,134800.0
2009-06-12 10:15:00,7.38,7.43,7.38,7.42,239200.0,5.9746,6.0151,5.9746,6.007,239200.0
2009-06-12 10:20:00,7.42,7.44,7.42,7.43,323200.0,6.007,6.0232,6.007,6.0151,323200.0
2009-06-12 10:25:00,7.43,7.44,7.43,7.43,339600.0,6.0151,6.0232,6.0151,6.0151,339600.0
2009-06-12 10:30:00,7.43,7.44,7.42,7.43,243200.0,6.0151,6.0232,6.007,6.0151,243200.0
2009-06-12 10:35:00,7.43,7.46,7.43,7.45,168800.0,6.0151,6.0394,6.0151,6.0313,168800.0
2009-06-12 10:40:00,7.45,7.46,7.45,7.46,212400.0,6.0313,6.0394,6.0313,6.0394,212400.0
2009-06-12 10:45:00,7.46,7.49,7.46,7.48,225200.0,6.0394,6.0637,6.0394,6.0556,225200.0
2009-06-12 10:50:00,7.48,7.51,7.48,7.49,253200.0,6.0556,6.0799,6.0556,6.0637,253200.0
2009-06-12 10:55:00,7.49,7.5,7.48,7.49,384400.0,6.0637,6.0718,6.0556,6.0637,384400.0
2009-06-12 11:00:00,7.49,7.5,7.48,7.5,223600.0,6.0637,6.0718,6.0556,6.0718,223600.0
2009-06-12 11:05:00,7.5,7.51,7.5,7.51,182800.0,6.0718,6.0799,6.0718,6.0799,182800.0
2009-06-12 11:10:00,7.51,7.52,7.5,7.52,254800.0,6.0799,6.0879,6.0718,6.0879,254800.0
2009-06-12 11:15:00,7.51,7.52,7.5,7.51,364400.0,6.0799,6.0879,6.0718,6.0799,364400.0
2009-06-12 11:20:00,7.51,7.52,7.51,7.52,265600.0,6.0799,6.0879,6.0799,6.0879,265600.0
2009-06-12 11:25:00,7.52,7.53,7.52,7.53,557200.0,6.0879,6.096,6.0879,6.096,557200.0
2009-06-12 11:30:00,7.53,7.54,7.52,7.54,133600.0,6.096,6.1041,6.0879,6.1041,133600.0
2009-06-12 11:35:00,7.54,7.56,7.53,7.55,303200.0,6.1041,6.1203,6.096,6.1122,303200.0
2009-06-12 11:40:00,7.55,7.57,7.54,7.56,597600.0,6.1122,6.1284,6.1041,6.1203,597600.0
2009-06-12 11:45:00,7.56,7.57,7.54,7.56,477200.0,6.1203,6.1284,6.1041,6.1203,477200.0
2009-06-12 11:50:00,7.56,7.57,7.56,7.56,147200.0,6.1203,6.1284,6.1203,6.1203,147200.0
2009-06-12 11:55:00,7.56,7.58,7.55,7.57,216400.0,6.1203,6.1365,6.1122,6.1284,216400.0
2009-06-12 12:00:00,7.57,7.58,7.56,7.58,181200.0,6.1284,6.1365,6.1203,6.1365,181200.0
2009-06-12 12:05:00,7.58,7.59,7.57,7.57,148400.0,6.1365,6.1446,6.1284,6.1284,148400.0
2009-06-12 12:10:00,7.57,7.58,7.57,7.57,107600.0,6.1284,6.1365,6.1284,6.1284,107600.0
2009-06-12 12:15:00,7.57,7.57,7.55,7.56,89200.0,6.1284,6.1284,6.1122,6.1203,89200.0
2009-06-12 12:20:00,7.56,7.56,7.55,7.55,131200.0,6.1203,6.1203,6.1122,6.1122,131200.0
2009-06-12 12:25:00,7.56,7.56,7.55,7.56,59600.0,6.1203,6.1203,6.1122,6.1203,59600.0
2009-06-12 12:30:00,7.56,7.56,7.52,7.53,158800.0,6.1203,6.1203,6.0879,6.096,158800.0
2009-06-12 12:35:00,7.53,7.55,7.53,7.54,104800.0,6.096,6.1122,6.096,6.1041,104800.0
2009-06-12 12:40:00,7.54,7.55,7.54,7.55,56400.0,6.1041,6.1122,6.1041,6.1122,56400.0
2009-06-12 12:45:00,7.55,7.56,7.54,7.55,82800.0,6.1122,6.1203,6.1041,6.1122,82800.0
2009-06-12 12:50:00,7.55,7.56,7.55,7.55,82800.0,6.1122,6.1203,6.1122,6.1122,82800.0
2009-06-12 12:55:00,7.56,7.57,7.55,7.57,169600.0,6.1203,6.1284,6.1122,6.1284,169600.0
2009-06-12 13:00:00,7.57,7.6,7.57,7.6,351200.0,6.1284,6.1527,6.1284,6.1527,351200.0
2009-06-12 13:05:00,7.6,7.6,7.59,7.6,238800.0,6.1527,6.1527,6.1446,6.1527,238800.0
2009-06-12 13:10:00,7.6,7.6,7.59,7.59,81200.0,6.1527,6.1527,6.1446,6.1446,81200.0
2009-06-12 13:15:00,7.59,7.6,7.59,7.6,121600.0,6.1446,6.1527,6.1446,6.1527,121600.0
2009-06-12 13:20:00,7.6,7.6,7.59,7.6,165200.0,6.1527,6.1527,6.1446,6.1527,165200.0
2009-06-12 13:25:00,7.6,7.6,7.59,7.59,120000.0,6.1527,6.1527,6.1446,6.1446,120000.0
2009-06-12 13:30:00,7.59,7.6,7.59,7.6,102000.0,6.1446,6.1527,6.1446,6.1527,102000.0
2009-06-12 13:35:00,7.59,7.61,7.59,7.61,212000.0,6.1446,6.1608,6.1446,6.1608,212000.0
2009-06-12 13:40:00,7.61,7.61,7.61,7.61,98800.0,6.1608,6.1608,6.1608,6.1608,98800.0
2009-06-12 13:45:00,7.61,7.62,7.61,7.62,80800.0,6.1608,6.1689,6.1608,6.1689,80800.0
2009-06-12 13:50:00,7.62,7.62,7.61,7.61,159200.0,6.1689,6.1689,6.1608,6.1608,159200.0
2009-06-12 13:55:00,7.61,7.62,7.6,7.6,106800.0,6.1608,6.1689,6.1527,6.1527,106800.0
2009-06-12 14:00:00,7.61,7.61,7.59,7.6,96400.0,6.1608,6.1608,6.1446,6.1527,96400.0
2009-06-12 14:05:00,7.59,7.6,7.59,7.59,109200.0,6.1446,6.1527,6.1446,6.1446,109200.0
2009-06-12 14:10:00,7.59,7.6,7.59,7.6,94400.0,6.1446,6.1527,6.1446,6.1527,94400.0
2009-06-12 14:15:00,7.6,7.61,7.6,7.6,123600.0,6.1527,6.1608,6.1527,6.1527,123600.0
2009-06-12 14:20:00,7.6,7.61,7.6,7.61,56800.0,6.1527,6.1608,6.1527,6.1608,56800.0
2009-06-12 14:25:00,7.61,7.61,7.59,7.6,131600.0,6.1608,6.1608,6.1446,6.1527,131600.0
2009-06-12 14:30:00,7.6,7.61,7.6,7.61,107600.0,6.1527,6.1608,6.1527,6.1608,107600.0
2009-06-12 14:35:00,7.61,7.62,7.61,7.61,144000.0,6.1608,6.1689,6.1608,6.1608,144000.0
2009-06-12 14:40:00,7.61,7.65,7.61,7.65,424000.0,6.1608,6.1932,6.1608,6.1932,424000.0
2009-06-12 14:45:00,7.65,7.66,7.63,7.63,188000.0,6.1932,6.2013,6.177,6.177,188000.0
2009-06-12 14:50:00,7.64,7.65,7.63,7.64,134800.0,6.1851,6.1932,6.177,6.1851,134800.0
2009-06-12 14:55:00,7.64,7.65,7.63,7.63,133600.0,6.1851,6.1932,6.177,6.177,133600.0
2009-06-12 15:00:00,7.64,7.65,7.63,7.64,244000.0,6.1851,6.1932,6.177,6.1851,244000.0
2009-06-12 15:05:00,7.64,7.65,7.64,7.64,157200.0,6.1851,6.1932,6.1851,6.1851,157200.0
2009-06-12 15:10:00,7.64,7.65,7.64,7.65,173600.0,6.1851,6.1932,6.1851,6.1932,173600.0
2009-06-12 15:15:00,7.65,7.66,7.64,7.65,169200.0,6.1932,6.2013,6.1851,6.1932,169200.0
2009-06-12 15:20:00,7.65,7.66,7.65,7.66,199200.0,6.1932,6.2013,6.1932,6.2013,199200.0
2009-06-12 15:25:00,7.67,7.68,7.66,7.68,354000.0,6.2094,6.2175,6.2013,6.2175,354000.0
2009-06-12 15:30:00,7.68,7.72,7.68,7.7,708400.0,6.2175,6.2499,6.2175,6.2337,708400.0
2009-06-12 15:35:00,7.7,7.7,7.66,7.66,450800.0,6.2337,6.2337,6.2013,6.2013,450800.0
2009-06-12 15:40:00,7.66,7.7,7.66,7.68,316400.0,6.2013,6.2337,6.2013,6.2175,316400.0
2009-06-12 15:45:00,7.68,7.69,7.67,7.68,376800.0,6.2175,6.2256,6.2094,6.2175,376800.0
2009-06-12 15:50:00,7.68,7.69,7.67,7.68,478000.0,6.2175,6.2256,6.2094,6.2175,478000.0
2009-06-12 15:55:00,7.68,7.7,7.67,7.68,854400.0,6.2175,6.2337,6.2094,6.2175,854400.0
2009-06-15 09:30:00,7.53,7.62,7.53,7.6,231600.0,6.096,6.1689,6.096,6.1527,231600.0
2009-06-15 09:35:00,7.59,7.68,7.59,7.65,400400.0,6.1446,6.2175,6.1446,6.1932,400400.0
2009-06-15 09:40:00,7.65,7.66,7.6,7.61,437200.0,6.1932,6.2013,6.1527,6.1608,437200.0
2009-06-15 09:45:00,7.61,7.61,7.56,7.59,460400.0,6.1608,6.1608,6.1203,6.1446,460400.0
2009-06-15 09:50:00,7.6,7.61,7.57,7.6,317200.0,6.1527,6.1608,6.1284,6.1527,317200.0
2009-06-15 09:55:00,7.6,7.6,7.56,7.57,218800.0,6.1527,6.1527,6.1203,6.1284,218800.0
2009-06-15 10:00:00,7.57,7.58,7.55,7.57,208800.0,6.1284,6.1365,6.1122,6.1284,208800.0
2009-06-15 10:05:00,7.57,7.6,7.57,7.59,163600.0,6.1284,6.1527,6.1284,6.1446,163600.0
2009-06-15 10:10:00,7.59,7.61,7.58,7.58,185200.0,6.1446,6.1608,6.1365,6.1365,185200.0
2009-06-15 10:15:00,7.58,7.58,7.56,7.57,322400.0,6.1365,6.1365,6.1203,6.1284,322400.0
2009-06-15 10:20:00,7.57,7.59,7.56,7.58,343200.0,6.1284,6.1446,6.1203,6.1365,343200.0
2009-06-15 10:25:00,7.58,7.58,7.56,7.57,142400.0,6.1365,6.1365,6.1203,6.1284,142400.0
2009-06-15 10:30:00,7.57,7.58,7.51,7.52,341200.0,6.1284,6.1365,6.0799,6.0879,341200.0
2009-06-15 10:35:00,7.52,7.53,7.49,7.5,413200.0,6.0879,6.096,6.0637,6.0718,413200.0
2009-06-15 10:40:00,7.51,7.51,7.5,7.5,220800.0,6.0799,6.0799,6.0718,6.0718,220800.0
2009-06-15 10:45:00,7.5,7.54,7.5,7.54,121600.0,6.0718,6.1041,6.0718,6.1041,121600.0
2009-06-15 10:50:00,7.54,7.57,7.54,7.55,213200.0,6.1041,6.1284,6.1041,6.1122,213200.0
2009-06-15 10:55:00,7.55,7.55,7.54,7.54,110800.0,6.1122,6.1122,6.1041,6.1041,110800.0
2009-06-15 11:00:00,7.54,7.54,7.51,7.52,256000.0,6.1041,6.1041,6.0799,6.0879,256000.0
2009-06-15 11:05:00,7.52,7.55,7.51,7.53,265600.0,6.0879,6.1122,6.0799,6.096,265600.0
2009-06-15 11:10:00,7.53,7.54,7.52,7.53,144000.0,6.096,6.1041,6.0879,6.096,144000.0
2009-06-15 11:15:00,7.53,7.56,7.52,7.53,238400.0,6.096,6.1203,6.0879,6.096,238400.0
2009-06-15 11:20:00,7.53,7.55,7.51,7.54,224000.0,6.096,6.1122,6.0799,6.1041,224000.0
2009-06-15 11:25:00,7.54,7.54,7.52,7.53,109200.0,6.1041,6.1041,6.0879,6.096,109200.0
2009-06-15 11:30:00,7.53,7.55,7.52,7.55,101200.0,6.096,6.1122,6.0879,6.1122,101200.0
2009-06-15 11:35:00,7.54,7.56,7.54,7.55,103200.0,6.1041,6.1203,6.1041,6.1122,103200.0
2009-06-15 11:40:00,7.56,7.57,7.55,7.57,102800.0,6.1203,6.1284,6.1122,6.1284,102800.0
2009-06-15 11:45:00,7.57,7.6,7.56,7.57,220000.0,6.1284,6.1527,6.1203,6.1284,220000.0
2009-06-15 11:50:00,7.57,7.58,7.56,7.57,130000.0,6.1284,6.1365,6.1203,6.1284,130000.0
2009-06-15 11:55:00,7.57,7.57,7.56,7.56,70000.0,6.1284,6.1284,6.1203,6.1203,70000.0
2009-06-15 12:00:00,7.56,7.56,7.55,7.55,118000.0,6.1203,6.1203,6.1122,6.1122,118000.0
2009-06-15 12:05:00,7.55,7.56,7.53,7.55,273200.0,6.1122,6.1203,6.096,6.1122,273200.0
2009-06-15 12:10:00,7.55,7.55,7.53,7.55,118800.0,6.1122,6.1122,6.096,6.1122,118800.0
2009-06-15 12:15:00,7.55,7.55,7.54,7.54,110400.0,6.1122,6.1122,6.1041,6.1041,110400.0
2009-06-15 12:20:00,7.54,7.56,7.54,7.56,112800.0,6.1041,6.1203,6.1041,6.1203,112800.0
2009-06-15 12:25:00,7.56,7.56,7.54,7.56,105200.0,6.1203,6.1203,6.1041,6.1203,105200.0
2009-06-15 12:30:00,7.56,7.58,7.56,7.58,171600.0,6.1203,6.1365,6.1203,6.1365,171600.0
2009-06-15 12:35:00,7.58,7.59,7.57,7.57,104800.0,6.1365,6.1446,6.1284,6.1284,104800.0
2009-06-15 12:40:00,7.58,7.6,7.58,7.6,79200.0,6.1365,6.1527,6.1365,6.1527,79200.0
2009-06-15 12:45:00,7.6,7.6,7.56,7.57,115600.0,6.1527,6.1527,6.1203,6.1284,115600.0
2009-06-15 12:50:00,7.57,7.59,7.57,7.57,109200.0,6.1284,6.1446,6.1284,6.1284,109200.0
2009-06-15 12:55:00,7.57,7.59,7.57,7.59,56000.0,6.1284,6.1446,6.1284,6.1446,56000.0
2009-06-15 13:00:00,7.59,7.59,7.56,7.56,123600.0,6.1446,6.1446,6.1203,6.1203,123600.0
2009-06-15 13:05:00,7.56,7.58,7.56,7.58,80800.0,6.1203,6.1365,6.1203,6.1365,80800.0
2009-06-15 13:10:00,7.58,7.59,7.58,7.59,71600.0,6.1365,6.1446,6.1365,6.1446,71600.0
2009-06-15 13:15:00,7.59,7.6,7.57,7.58,131200.0,6.1446,6.1527,6.1284,6.1365,131200.0
2009-06-15 13:20:00,7.58,7.58,7.56,7.57,194000.0,6.1365,6.1365,6.1203,6.1284,194000.0
2009-06-15 13:25:00,7.57,7.57,7.55,7.56,98400.0,6.1284,6.1284,6.1122,6.1203,98400.0
2009-06-15 13:30:00,7.56,7.56,7.54,7.56,136800.0,6.1203,6.1203,6.1041,6.1203,136800.0
2009-06-15 13:35:00,7.56,7.56,7.55,7.56,73600.0,6.1203,6.1203,6.1122,6.1203,73600.0
2009-06-15 13:40:00,7.56,7.57,7.55,7.55,75200.0,6.1203,6.1284,6.1122,6.1122,75200.0
2009-06-15 13:45:00,7.55,7.57,7.55,7.57,100800.0,6.1122,6.1284,6.1122,6.1284,100800.0
2009-06-15 13:50:00,7.57,7.57,7.55,7.56,93600.0,6.1284,6.1284,6.1122,6.1203,93600.0
2009-06-15 13:55:00,7.56,7.57,7.55,7.55,72800.0,6.1203,6.1284,6.1122,6.1122,72800.0
2009-06-15 14:00:00,7.55,7.57,7.55,7.57,196000.0,6.1122,6.1284,6.1122,6.1284,196000.0
2009-06-15 14:05:00,7.57,7.57,7.55,7.55,123600.0,6.1284,6.1284,6.1122,6.1122,123600.0
2009-06-15 14:10:00,7.55,7.56,7.55,7.55,235200.0,6.1122,6.1203,6.1122,6.1122,235200.0
2009-06-15 14:15:00,7.55,7.55,7.54,7.55,166000.0,6.1122,6.1122,6.1041,6.1122,166000.0
2009-06-15 14:20:00,7.55,7.55,7.54,7.55,108800.0,6.1122,6.1122,6.1041,6.1122,108800.0
2009-06-15 14:25:00,7.55,7.57,7.55,7.56,82000.0,6.1122,6.1284,6.1122,6.1203,82000.0
2009-06-15 14:30:00,7.56,7.56,7.54,7.55,96000.0,6.1203,6.1203,6.1041,6.1122,96000.0
2009-06-15 14:35:00,7.55,7.56,7.54,7.56,171600.0,6.1122,6.1203,6.1041,6.1203,171600.0
2009-06-15 14:40:00,7.55,7.55,7.52,7.53,254400.0,6.1122,6.1122,6.0879,6.096,254400.0
2009-06-15 14:45:00,7.54,7.54,7.52,7.54,208400.0,6.1041,6.1041,6.0879,6.1041,208400.0
2009-06-15 14:50:00,7.54,7.54,7.52,7.53,138000.0,6.1041,6.1041,6.0879,6.096,138000.0
2009-06-15 14:55:00,7.53,7.55,7.53,7.55,256000.0,6.096,6.1122,6.096,6.1122,256000.0
2009-06-15 15:00:00,7.56,7.56,7.54,7.54,157600.0,6.1203,6.1203,6.1041,6.1041,157600.0
2009-06-15 15:05:00,7.54,7.56,7.54,7.56,147600.0,6.1041,6.1203,6.1041,6.1203,147600.0
2009-06-15 15:10:00,7.56,7.58,7.56,7.58,153200.0,6.1203,6.1365,6.1203,6.1365,153200.0
2009-06-15 15:15:00,7.58,7.6,7.57,7.59,267200.0,6.1365,6.1527,6.1284,6.1446,267200.0
2009-06-15 15:20:00,7.59,7.6,7.59,7.59,235200.0,6.1446,6.1527,6.1446,6.1446,235200.0
2009-06-15 15:25:00,7.59,7.61,7.59,7.61,247200.0,6.1446,6.1608,6.1446,6.1608,247200.0
2009-06-15 15:30:00,7.61,7.62,7.61,7.61,309600.0,6.1608,6.1689,6.1608,6.1608,309600.0
2009-06-15 15:35:00,7.61,7.63,7.61,7.63,488800.0,6.1608,6.177,6.1608,6.177,488800.0
2009-06-15 15:40:00,7.63,7.63,7.59,7.59,448800.0,6.177,6.177,6.1446,6.1446,448800.0
2009-06-15 15:45:00,7.59,7.62,7.59,7.61,469600.0,6.1446,6.1689,6.1446,6.1608,469600.0
2009-06-15 15:50:00,7.61,7.61,7.59,7.6,476800.0,6.1608,6.1608,6.1446,6.1527,476800.0
2009-06-15 15:55:00,7.6,7.6,7.59,7.6,424000.0,6.1527,6.1527,6.1446,6.1527,424000.0
2009-06-16 09:30:00,7.66,7.66,7.51,7.56,176400.0,6.2013,6.2013,6.0799,6.1203,176400.0
2009-06-16 09:35:00,7.55,7.59,7.52,7.57,182400.0,6.1122,6.1446,6.0879,6.1284,182400.0
2009-06-16 09:40:00,7.57,7.58,7.54,7.57,206400.0,6.1284,6.1365,6.1041,6.1284,206400.0
2009-06-16 09:45:00,7.57,7.57,7.54,7.55,220800.0,6.1284,6.1284,6.1041,6.1122,220800.0
2009-06-16 09:50:00,7.55,7.55,7.52,7.53,452800.0,6.1122,6.1122,6.0879,6.096,452800.0
2009-06-16 09:55:00,7.52,7.53,7.48,7.49,702000.0,6.0879,6.096,6.0556,6.0637,702000.0
2009-06-16 10:00:00,7.49,7.54,7.48,7.52,516400.0,6.0637,6.1041,6.0556,6.0879,516400.0
2009-06-16 10:05:00,7.53,7.55,7.49,7.51,301200.0,6.096,6.1122,6.0637,6.0799,301200.0
2009-06-16 10:10:00,7.51,7.54,7.51,7.53,191600.0,6.0799,6.1041,6.0799,6.096,191600.0
2009-06-16 10:15:00,7.53,7.55,7.5,7.5,216400.0,6.096,6.1122,6.0718,6.0718,216400.0
2009-06-16 10:20:00,7.49,7.52,7.49,7.5,121600.0,6.0637,6.0879,6.0637,6.0718,121600.0
2009-06-16 10:25:00,7.51,7.52,7.5,7.51,129200.0,6.0799,6.0879,6.0718,6.0799,129200.0
2009-06-16 10:30:00,7.51,7.52,7.5,7.5,102400.0,6.0799,6.0879,6.0718,6.0718,102400.0
2009-06-16 10:35:00,7.5,7.51,7.5,7.51,235600.0,6.0718,6.0799,6.0718,6.0799,235600.0
2009-06-16 10:40:00,7.51,7.53,7.5,7.51,113200.0,6.0799,6.096,6.0718,6.0799,113200.0
2009-06-16 10:45:00,7.51,7.53,7.5,7.5,150800.0,6.0799,6.096,6.0718,6.0718,150800.0
2009-06-16 10:50:00,7.5,7.52,7.5,7.51,164800.0,6.0718,6.0879,6.0718,6.0799,164800.0
2009-06-16 10:55:00,7.51,7.53,7.51,7.53,55600.0,6.0799,6.096,6.0799,6.096,55600.0
2009-06-16 11:00:00,7.53,7.55,7.53,7.55,319200.0,6.096,6.1122,6.096,6.1122,319200.0
2009-06-16 11:05:00,7.55,7.56,7.54,7.55,91600.0,6.1122,6.1203,6.1041,6.1122,91600.0
2009-06-16 11:10:00,7.55,7.55,7.54,7.55,118400.0,6.1122,6.1122,6.1041,6.1122,118400.0
2009-06-16 11:15:00,7.55,7.57,7.53,7.54,144400.0,6.1122,6.1284,6.096,6.1041,144400.0
2009-06-16 11:20:00,7.54,7.56,7.54,7.55,98000.0,6.1041,6.1203,6.1041,6.1122,98000.0
2009-06-16 11:25:00,7.55,7.55,7.53,7.54,149600.0,6.1122,6.1122,6.096,6.1041,149600.0
2009-06-16 11:30:00,7.55,7.55,7.5,7.51,426000.0,6.1122,6.1122,6.0718,6.0799,426000.0
2009-06-16 11:35:00,7.51,7.52,7.51,7.51,128800.0,6.0799,6.0879,6.0799,6.0799,128800.0
2009-06-16 11:40:00,7.51,7.52,7.51,7.52,86400.0,6.0799,6.0879,6.0799,6.0879,86400.0
2009-06-16 11:45:00,7.51,7.52,7.49,7.49,194400.0,6.0799,6.0879,6.0637,6.0637,194400.0
2009-06-16 11:50:00,7.5,7.51,7.49,7.51,109600.0,6.0718,6.0799,6.0637,6.0799,109600.0
2009-06-16 11:55:00,7.51,7.52,7.5,7.5,173200.0,6.0799,6.0879,6.0718,6.0718,173200.0
2009-06-16 12:00:00,7.5,7.51,7.5,7.5,82800.0,6.0718,6.0799,6.0718,6.0718,82800.0
2009-06-16 12:05:00,7.5,7.5,7.49,7.5,138400.0,6.0718,6.0718,6.0637,6.0718,138400.0
2009-06-16 12:10:00,7.5,7.5,7.46,7.46,389200.0,6.0718,6.0718,6.0394,6.0394,389200.0
2009-06-16 12:15:00,7.46,7.46,7.43,7.43,321200.0,6.0394,6.0394,6.0151,6.0151,321200.0
2009-06-16 12:20:00,7.43,7.45,7.42,7.45,331200.0,6.0151,6.0313,6.007,6.0313,331200.0
2009-06-16 12:25:00,7.45,7.47,7.45,7.46,210800.0,6.0313,6.0475,6.0313,6.0394,210800.0
2009-06-16 12:30:00,7.46,7.46,7.43,7.43,305600.0,6.0394,6.0394,6.0151,6.0151,305600.0
2009-06-16 12:35:00,7.43,7.44,7.43,7.43,139600.0,6.0151,6.0232,6.0151,6.0151,139600.0
2009-06-16 12:40:00,7.43,7.43,7.41,7.41,414800.0,6.0151,6.0151,5.9989,5.9989,414800.0
2009-06-16 12:45:00,7.41,7.41,7.38,7.39,378800.0,5.9989,5.9989,5.9746,5.9827,378800.0
2009-06-16 12:50:00,7.39,7.41,7.38,7.41,260000.0,5.9827,5.9989,5.9746,5.9989,260000.0
2009-06-16 12:55:00,7.41,7.42,7.41,7.42,130800.0,5.9989,6.007,5.9989,6.007,130800.0
2009-06-16 13:00:00,7.42,7.43,7.4,7.41,231600.0,6.007,6.0151,5.9908,5.9989,231600.0
2009-06-16 13:05:00,7.41,7.43,7.41,7.43,107200.0,5.9989,6.0151,5.9989,6.0151,107200.0
2009-06-16 13:10:00,7.44,7.45,7.43,7.44,186800.0,6.0232,6.0313,6.0151,6.0232,186800.0
2009-06-16 13:15:00,7.44,7.44,7.43,7.43,78800.0,6.0232,6.0232,6.0151,6.0151,78800.0
2009-06-16 13:20:00,7.43,7.43,7.4,7.41,151600.0,6.0151,6.0151,5.9908,5.9989,151600.0
2009-06-16 13:25:00,7.41,7.43,7.41,7.43,133200.0,5.9989,6.0151,5.9989,6.0151,133200.0
2009-06-16 13:30:00,7.43,7.43,7.43,7.43,114400.0,6.0151,6.0151,6.0151,6.0151,114400.0
2009-06-16 13:35:00,7.43,7.44,7.43,7.44,88000.0,6.0151,6.0232,6.0151,6.0232,88000.0
2009-06-16 13:40:00,7.44,7.46,7.43,7.46,243200.0,6.0232,6.0394,6.0151,6.0394,243200.0
2009-06-16 13:45:00,7.46,7.47,7.45,7.46,103600.0,6.0394,6.0475,6.0313,6.0394,103600.0
2009-06-16 13:50:00,7.46,7.46,7.45,7.45,65200.0,6.0394,6.0394,6.0313,6.0313,65200.0
2009-06-16 13:55:00,7.45,7.46,7.43,7.45,159200.0,6.0313,6.0394,6.0151,6.0313,159200.0
2009-06-16 14:00:00,7.45,7.45,7.41,7.41,294000.0,6.0313,6.0313,5.9989,5.9989,294000.0
2009-06-16 14:05:00,7.41,7.42,7.4,7.42,234000.0,5.9989,6.007,5.9908,6.007,234000.0
2009-06-16 14:10:00,7.43,7.44,7.41,7.44,199600.0,6.0151,6.0232,5.9989,6.0232,199600.0
2009-06-16 14:15:00,7.44,7.46,7.42,7.45,174000.0,6.0232,6.0394,6.007,6.0313,174000.0
2009-06-16 14:20:00,7.45,7.47,7.43,7.43,189200.0,6.0313,6.0475,6.0151,6.0151,189200.0
2009-06-16 14:25:00,7.43,7.43,7.41,7.41,162000.0,6.0151,6.0151,5.9989,5.9989,162000.0
2009-06-16 14:30:00,7.41,7.43,7.4,7.42,178400.0,5.9989,6.0151,5.9908,6.007,178400.0
2009-06-16 14:35:00,7.42,7.46,7.42,7.45,226400.0,6.007,6.0394,6.007,6.0313,226400.0
2009-06-16 14:40:00,7.45,7.45,7.43,7.43,128000.0,6.0313,6.0313,6.0151,6.0151,128000.0
2009-06-16 14:45:00,7.43,7.46,7.43,7.44,202800.0,6.0151,6.0394,6.0151,6.0232,202800.0
2009-06-16 14:50:00,7.43,7.46,7.43,7.45,152400.0,6.0151,6.0394,6.0151,6.0313,152400.0
2009-06-16 14:55:00,7.45,7.46,7.45,7.45,110800.0,6.0313,6.0394,6.0313,6.0313,110800.0
2009-06-16 15:00:00,7.46,7.46,7.44,7.44,125600.0,6.0394,6.0394,6.0232,6.0232,125600.0
2009-06-16 15:05:00,7.44,7.45,7.43,7.43,158800.0,6.0232,6.0313,6.0151,6.0151,158800.0
2009-06-16 15:10:00,7.43,7.44,7.43,7.43,253200.0,6.0151,6.0232,6.0151,6.0151,253200.0
2009-06-16 15:15:00,7.43,7.47,7.43,7.47,232400.0,6.0151,6.0475,6.0151,6.0475,232400.0
2009-06-16 15:20:00,7.47,7.48,7.46,7.46,182000.0,6.0475,6.0556,6.0394,6.0394,182000.0
2009-06-16 15:25:00,7.46,7.47,7.43,7.45,292400.0,6.0394,6.0475,6.0151,6.0313,292400.0
2009-06-16 15:30:00,7.46,7.48,7.46,7.47,338000.0,6.0394,6.0556,6.0394,6.0475,338000.0
2009-06-16 15:35:00,7.46,7.47,7.45,7.46,306400.0,6.0394,6.0475,6.0313,6.0394,306400.0
2009-06-16 15:40:00,7.46,7.48,7.46,7.47,437600.0,6.0394,6.0556,6.0394,6.0475,437600.0
2009-06-16 15:45:00,7.47,7.49,7.45,7.46,370000.0,6.0475,6.0637,6.0313,6.0394,370000.0
2009-06-16 15:50:00,7.46,7.46,7.44,7.45,491600.0,6.0394,6.0394,6.0232,6.0313,491600.0
2009-06-16 15:55:00,7.45,7.45,7.43,7.43,853200.0,6.0313,6.0313,6.0151,6.0151,853200.0
2009-06-17 09:30:00,7.4,7.48,7.39,7.45,266800.0,5.9908,6.0556,5.9827,6.0313,266800.0
2009-06-17 09:35:00,7.45,7.51,7.45,7.48,282000.0,6.0313,6.0799,6.0313,6.0556,282000.0
2009-06-17 09:40:00,7.48,7.48,7.4,7.4,178800.0,6.0556,6.0556,5.9908,5.9908,178800.0
2009-06-17 09:45:00,7.4,7.43,7.39,7.42,172800.0,5.9908,6.0151,5.9827,6.007,172800.0
2009-06-17 09:50:00,7.42,7.49,7.42,7.48,266000.0,6.007,6.0637,6.007,6.0556,266000.0
2009-06-17 09:55:00,7.49,7.51,7.46,7.49,358400.0,6.0637,6.0799,6.0394,6.0637,358400.0
2009-06-17 10:00:00,7.5,7.56,7.49,7.55,289600.0,6.0718,6.1203,6.0637,6.1122,289600.0
2009-06-17 10:05:00,7.56,7.68,7.55,7.64,748400.0,6.1203,6.2175,6.1122,6.1851,748400.0
2009-06-17 10:10:00,7.65,7.66,7.6,7.61,776000.0,6.1932,6.2013,6.1527,6.1608,776000.0
2009-06-17 10:15:00,7.6,7.64,7.58,7.58,440000.0,6.1527,6.1851,6.1365,6.1365,440000.0
2009-06-17 10:20:00,7.57,7.58,7.54,7.55,363200.0,6.1284,6.1365,6.1041,6.1122,363200.0
2009-06-17 10:25:00,7.54,7.58,7.54,7.54,342000.0,6.1041,6.1365,6.1041,6.1041,342000.0
2009-06-17 10:30:00,7.55,7.56,7.53,7.54,388000.0,6.1122,6.1203,6.096,6.1041,388000.0
2009-06-17 10:35:00,7.54,7.54,7.52,7.52,247200.0,6.1041,6.1041,6.0879,6.0879,247200.0
2009-06-17 10:40:00,7.52,7.53,7.51,7.51,339600.0,6.0879,6.096,6.0799,6.0799,339600.0
2009-06-17 10:45:00,7.51,7.59,7.51,7.59,374000.0,6.0799,6.1446,6.0799,6.1446,374000.0
2009-06-17 10:50:00,7.59,7.64,7.56,7.63,287600.0,6.1446,6.1851,6.1203,6.177,287600.0
2009-06-17 10:55:00,7.63,7.65,7.62,7.63,584800.0,6.177,6.1932,6.1689,6.177,584800.0
2009-06-17 11:00:00,7.64,7.66,7.63,7.65,679200.0,6.1851,6.2013,6.177,6.1932,679200.0
2009-06-17 11:05:00,7.64,7.66,7.63,7.65,223600.0,6.1851,6.2013,6.177,6.1932,223600.0
2009-06-17 11:10:00,7.65,7.66,7.62,7.62,534800.0,6.1932,6.2013,6.1689,6.1689,534800.0
2009-06-17 11:15:00,7.62,7.7,7.62,7.7,499200.0,6.1689,6.2337,6.1689,6.2337,499200.0
2009-06-17 11:20:00,7.7,7.71,7.69,7.7,347600.0,6.2337,6.2418,6.2256,6.2337,347600.0
2009-06-17 11:25:00,7.7,7.74,7.69,7.72,400800.0,6.2337,6.2661,6.2256,6.2499,400800.0
2009-06-17 11:30:00,7.72,7.74,7.72,7.74,236400.0,6.2499,6.2661,6.2499,6.2661,236400.0
2009-06-17 11:35:00,7.74,7.75,7.73,7.73,262800.0,6.2661,6.2741,6.258,6.258,262800.0
2009-06-17 11:40:00,7.73,7.74,7.71,7.74,237200.0,6.258,6.2661,6.2418,6.2661,237200.0
2009-06-17 11:45:00,7.73,7.74,7.72,7.73,592800.0,6.258,6.2661,6.2499,6.258,592800.0
2009-06-17 11:50:00,7.72,7.73,7.71,7.72,731600.0,6.2499,6.258,6.2418,6.2499,731600.0
2009-06-17 11:55:00,7.71,7.75,7.71,7.74,381600.0,6.2418,6.2741,6.2418,6.2661,381600.0
2009-06-17 12:00:00,7.74,7.75,7.73,7.74,353600.0,6.2661,6.2741,6.258,6.2661,353600.0
2009-06-17 12:05:00,7.74,7.76,7.73,7.76,264400.0,6.2661,6.2822,6.258,6.2822,264400.0
2009-06-17 12:10:00,7.76,7.76,7.7,7.72,214800.0,6.2822,6.2822,6.2337,6.2499,214800.0
2009-06-17 12:15:00,7.72,7.74,7.72,7.73,146800.0,6.2499,6.2661,6.2499,6.258,146800.0
2009-06-17 12:20:00,7.73,7.76,7.72,7.76,205600.0,6.258,6.2822,6.2499,6.2822,205600.0
2009-06-17 12:25:00,7.76,7.76,7.72,7.73,186400.0,6.2822,6.2822,6.2499,6.258,186400.0
2009-06-17 12:30:00,7.73,7.74,7.73,7.74,156000.0,6.258,6.2661,6.258,6.2661,156000.0
2009-06-17 12:35:00,7.73,7.75,7.73,7.75,127600.0,6.258,6.2741,6.258,6.2741,127600.0
2009-06-17 12:40:00,7.74,7.77,7.74,7.76,282400.0,6.2661,6.2903,6.2661,6.2822,282400.0
2009-06-17 12:45:00,7.76,7.77,7.74,7.74,235200.0,6.2822,6.2903,6.2661,6.2661,235200.0
2009-06-17 12:50:00,7.74,7.74,7.71,7.71,178800.0,6.2661,6.2661,6.2418,6.2418,178800.0
2009-06-17 12:55:00,7.71,7.72,7.71,7.72,230800.0,6.2418,6.2499,6.2418,6.2499,230800.0
2009-06-17 13:00:00,7.72,7.74,7.72,7.73,114000.0,6.2499,6.2661,6.2499,6.258,114000.0
2009-06-17 13:05:00,7.73,7.74,7.72,7.73,171600.0,6.258,6.2661,6.2499,6.258,171600.0
2009-06-17 13:10:00,7.73,7.76,7.73,7.75,164000.0,6.258,6.2822,6.258,6.2741,164000.0
2009-06-17 13:15:00,7.75,7.77,7.74,7.76,170000.0,6.2741,6.2903,6.2661,6.2822,170000.0
2009-06-17 13:20:00,7.76,7.78,7.75,7.78,294000.0,6.2822,6.2984,6.2741,6.2984,294000.0
2009-06-17 13:25:00,7.77,7.78,7.77,7.78,236400.0,6.2903,6.2984,6.2903,6.2984,236400.0
2009-06-17 13:30:00,7.77,7.79,7.77,7.79,134800.0,6.2903,6.3065,6.2903,6.3065,134800.0
2009-06-17 13:35:00,7.79,7.8,7.77,7.8,298800.0,6.3065,6.3146,6.2903,6.3146,298800.0
2009-06-17 13:40:00,7.8,7.83,7.8,7.82,248400.0,6.3146,6.3389,6.3146,6.3308,248400.0
2009-06-17 13:45:00,7.82,7.82,7.81,7.81,227200.0,6.3308,6.3308,6.3227,6.3227,227200.0
2009-06-17 13:50:00,7.81,7.81,7.8,7.8,125600.0,6.3227,6.3227,6.3146,6.3146,125600.0
2009-06-17 13:55:00,7.8,7.81,7.8,7.8,158400.0,6.3146,6.3227,6.3146,6.3146,158400.0
2009-06-17 14:00:00,7.8,7.83,7.8,7.82,230800.0,6.3146,6.3389,6.3146,6.3308,230800.0
2009-06-17 14:05:00,7.82,7.83,7.78,7.78,399600.0,6.3308,6.3389,6.2984,6.2984,399600.0
2009-06-17 14:10:00,7.78,7.8,7.78,7.8,121600.0,6.2984,6.3146,6.2984,6.3146,121600.0
2009-06-17 14:15:00,7.79,7.81,7.79,7.8,186400.0,6.3065,6.3227,6.3065,6.3146,186400.0
2009-06-17 14:20:00,7.8,7.81,7.8,7.81,278400.0,6.3146,6.3227,6.3146,6.3227,278400.0
2009-06-17 14:25:00,7.81,7.82,7.8,7.81,168000.0,6.3227,6.3308,6.3146,6.3227,168000.0
2009-06-17 14:30:00,7.81,7.81,7.78,7.78,309600.0,6.3227,6.3227,6.2984,6.2984,309600.0
2009-06-17 14:35:00,7.78,7.79,7.78,7.78,163600.0,6.2984,6.3065,6.2984,6.2984,163600.0
2009-06-17 14:40:00,7.78,7.78,7.76,7.76,265200.0,6.2984,6.2984,6.2822,6.2822,265200.0
2009-06-17 14:45:00,7.76,7.76,7.75,7.76,308800.0,6.2822,6.2822,6.2741,6.2822,308800.0
2009-06-17 14:50:00,7.76,7.76,7.75,7.75,192000.0,6.2822,6.2822,6.2741,6.2741,192000.0
2009-06-17 14:55:00,7.75,7.78,7.75,7.77,169200.0,6.2741,6.2984,6.2741,6.2903,169200.0
2009-06-17 15:00:00,7.77,7.78,7.76,7.78,171200.0,6.2903,6.2984,6.2822,6.2984,171200.0
2009-06-17 15:05:00,7.78,7.79,7.75,7.77,284800.0,6.2984,6.3065,6.2741,6.2903,284800.0
2009-06-17 15:10:00,7.77,7.77,7.76,7.77,224000.0,6.2903,6.2903,6.2822,6.2903,224000.0
2009-06-17 15:15:00,7.77,7.77,7.75,7.75,379600.0,6.2903,6.2903,6.2741,6.2741,379600.0
2009-06-17 15:20:00,7.75,7.77,7.75,7.77,438800.0,6.2741,6.2903,6.2741,6.2903,438800.0
2009-06-17 15:25:00,7.77,7.77,7.75,7.75,440000.0,6.2903,6.2903,6.2741,6.2741,440000.0
2009-06-17 15:30:00,7.75,7.75,7.72,7.73,550800.0,6.2741,6.2741,6.2499,6.258,550800.0
2009-06-17 15:35:00,7.73,7.74,7.72,7.73,531200.0,6.258,6.2661,6.2499,6.258,531200.0
2009-06-17 15:40:00,7.73,7.73,7.72,7.72,619600.0,6.258,6.258,6.2499,6.2499,619600.0
2009-06-17 15:45:00,7.72,7.73,7.72,7.73,873600.0,6.2499,6.258,6.2499,6.258,873600.0
2009-06-17 15:50:00,7.73,7.74,7.7,7.71,905600.0,6.258,6.2661,6.2337,6.2418,905600.0
2009-06-17 15:55:00,7.71,7.71,7.69,7.71,1281200.0,6.2418,6.2418,6.2256,6.2418,1281200.0
2009-06-18 09:30:00,7.68,7.7,7.67,7.68,224400.0,6.2175,6.2337,6.2094,6.2175,224400.0
2009-06-18 09:35:00,7.68,7.7,7.61,7.62,303200.0,6.2175,6.2337,6.1608,6.1689,303200.0
2009-06-18 09:40:00,7.62,7.67,7.62,7.67,833200.0,6.1689,6.2094,6.1689,6.2094,833200.0
2009-06-18 09:45:00,7.67,7.67,7.64,7.64,198000.0,6.2094,6.2094,6.1851,6.1851,198000.0
2009-06-18 09:50:00,7.64,7.67,7.62,7.66,350000.0,6.1851,6.2094,6.1689,6.2013,350000.0
2009-06-18 09:55:00,7.67,7.7,7.64,7.7,514800.0,6.2094,6.2337,6.1851,6.2337,514800.0
2009-06-18 10:00:00,7.7,7.73,7.68,7.69,496000.0,6.2337,6.258,6.2175,6.2256,496000.0
2009-06-18 10:05:00,7.69,7.71,7.64,7.65,409600.0,6.2256,6.2418,6.1851,6.1932,409600.0
2009-06-18 10:10:00,7.65,7.68,7.64,7.64,284800.0,6.1932,6.2175,6.1851,6.1851,284800.0
2009-06-18 10:15:00,7.65,7.67,7.64,7.65,194400.0,6.1932,6.2094,6.1851,6.1932,194400.0
2009-06-18 10:20:00,7.65,7.66,7.63,7.63,302800.0,6.1932,6.2013,6.177,6.177,302800.0
2009-06-18 10:25:00,7.63,7.64,7.62,7.62,115200.0,6.177,6.1851,6.1689,6.1689,115200.0
2009-06-18 10:30:00,7.62,7.64,7.62,7.63,392800.0,6.1689,6.1851,6.1689,6.177,392800.0
2009-06-18 10:35:00,7.63,7.65,7.63,7.65,222000.0,6.177,6.1932,6.177,6.1932,222000.0
2009-06-18 10:40:00,7.65,7.66,7.65,7.66,326400.0,6.1932,6.2013,6.1932,6.2013,326400.0
2009-06-18 10:45:00,7.66,7.66,7.65,7.66,146800.0,6.2013,6.2013,6.1932,6.2013,146800.0
2009-06-18 10:50:00,7.66,7.66,7.63,7.63,135600.0,6.2013,6.2013,6.177,6.177,135600.0
2009-06-18 10:55:00,7.63,7.64,7.63,7.63,202800.0,6.177,6.1851,6.177,6.177,202800.0
2009-06-18 11:00:00,7.63,7.67,7.63,7.66,297600.0,6.177,6.2094,6.177,6.2013,297600.0
2009-06-18 11:05:00,7.66,7.67,7.65,7.65,146400.0,6.2013,6.2094,6.1932,6.1932,146400.0
2009-06-18 11:10:00,7.65,7.66,7.65,7.65,213600.0,6.1932,6.2013,6.1932,6.1932,213600.0
2009-06-18 11:15:00,7.65,7.66,7.64,7.66,351200.0,6.1932,6.2013,6.1851,6.2013,351200.0
2009-06-18 11:20:00,7.66,7.66,7.64,7.65,168800.0,6.2013,6.2013,6.1851,6.1932,168800.0
2009-06-18 11:25:00,7.65,7.66,7.65,7.65,174400.0,6.1932,6.2013,6.1932,6.1932,174400.0
2009-06-18 11:30:00,7.65,7.65,7.62,7.62,92400.0,6.1932,6.1932,6.1689,6.1689,92400.0
2009-06-18 11:35:00,7.62,7.63,7.61,7.63,110000.0,6.1689,6.177,6.1608,6.177,110000.0
2009-06-18 11:40:00,7.63,7.63,7.63,7.63,91600.0,6.177,6.177,6.177,6.177,91600.0
2009-06-18 11:45:00,7.63,7.63,7.61,7.63,241200.0,6.177,6.177,6.1608,6.177,241200.0
2009-06-18 11:50:00,7.63,7.65,7.63,7.65,216000.0,6.177,6.1932,6.177,6.1932,216000.0
2009-06-18 11:55:00,7.64,7.66,7.64,7.66,184400.0,6.1851,6.2013,6.1851,6.2013,184400.0
2009-06-18 12:00:00,7.66,7.66,7.65,7.66,122400.0,6.2013,6.2013,6.1932,6.2013,122400.0
2009-06-18 12:05:00,7.66,7.67,7.66,7.67,65200.0,6.2013,6.2094,6.2013,6.2094,65200.0
2009-06-18 12:10:00,7.67,7.69,7.67,7.67,154000.0,6.2094,6.2256,6.2094,6.2094,154000.0
2009-06-18 12:15:00,7.67,7.68,7.66,7.66,94800.0,6.2094,6.2175,6.2013,6.2013,94800.0
2009-06-18 12:20:00,7.66,7.67,7.66,7.66,80800.0,6.2013,6.2094,6.2013,6.2013,80800.0
2009-06-18 12:25:00,7.66,7.68,7.66,7.67,96400.0,6.2013,6.2175,6.2013,6.2094,96400.0
2009-06-18 12:30:00,7.68,7.69,7.67,7.69,127600.0,6.2175,6.2256,6.2094,6.2256,127600.0
2009-06-18 12:35:00,7.69,7.69,7.68,7.68,62800.0,6.2256,6.2256,6.2175,6.2175,62800.0
2009-06-18 12:40:00,7.68,7.68,7.68,7.68,212400.0,6.2175,6.2175,6.2175,6.2175,212400.0
2009-06-18 12:45:00,7.68,7.73,7.68,7.72,234000.0,6.2175,6.258,6.2175,6.2499,234000.0
2009-06-18 12:50:00,7.72,7.73,7.72,7.73,209200.0,6.2499,6.258,6.2499,6.258,209200.0
2009-06-18 12:55:00,7.73,7.73,7.72,7.73,167200.0,6.258,6.258,6.2499,6.258,167200.0
2009-06-18 13:00:00,7.73,7.73,7.72,7.73,102000.0,6.258,6.258,6.2499,6.258,102000.0
2009-06-18 13:05:00,7.73,7.74,7.73,7.74,83600.0,6.258,6.2661,6.258,6.2661,83600.0
2009-06-18 13:10:00,7.74,7.75,7.73,7.75,88400.0,6.2661,6.2741,6.258,6.2741,88400.0
2009-06-18 13:15:00,7.75,7.75,7.72,7.72,98800.0,6.2741,6.2741,6.2499,6.2499,98800.0
2009-06-18 13:20:00,7.72,7.72,7.71,7.72,76000.0,6.2499,6.2499,6.2418,6.2499,76000.0
2009-06-18 13:25:00,7.72,7.72,7.71,7.72,76800.0,6.2499,6.2499,6.2418,6.2499,76800.0
2009-06-18 13:30:00,7.72,7.72,7.71,7.72,42400.0,6.2499,6.2499,6.2418,6.2499,42400.0
2009-06-18 13:35:00,7.72,7.72,7.69,7.69,108800.0,6.2499,6.2499,6.2256,6.2256,108800.0
2009-06-18 13:40:00,7.69,7.7,7.68,7.69,66000.0,6.2256,6.2337,6.2175,6.2256,66000.0
2009-06-18 13:45:00,7.69,7.7,7.68,7.68,89600.0,6.2256,6.2337,6.2175,6.2175,89600.0
2009-06-18 13:50:00,7.68,7.69,7.68,7.69,38800.0,6.2175,6.2256,6.2175,6.2256,38800.0
2009-06-18 13:55:00,7.69,7.69,7.67,7.67,85200.0,6.2256,6.2256,6.2094,6.2094,85200.0
2009-06-18 14:00:00,7.67,7.68,7.66,7.67,108400.0,6.2094,6.2175,6.2013,6.2094,108400.0
2009-06-18 14:05:00,7.67,7.68,7.67,7.67,137600.0,6.2094,6.2175,6.2094,6.2094,137600.0
2009-06-18 14:10:00,7.67,7.67,7.65,7.67,104800.0,6.2094,6.2094,6.1932,6.2094,104800.0
2009-06-18 14:15:00,7.67,7.69,7.66,7.68,142400.0,6.2094,6.2256,6.2013,6.2175,142400.0
2009-06-18 14:20:00,7.68,7.69,7.67,7.67,94800.0,6.2175,6.2256,6.2094,6.2094,94800.0
2009-06-18 14:25:00,7.67,7.68,7.66,7.68,109600.0,6.2094,6.2175,6.2013,6.2175,109600.0
2009-06-18 14:30:00,7.68,7.7,7.67,7.68,172400.0,6.2175,6.2337,6.2094,6.2175,172400.0
2009-06-18 14:35:00,7.68,7.68,7.67,7.67,142800.0,6.2175,6.2175,6.2094,6.2094,142800.0
2009-06-18 14:40:00,7.67,7.69,7.67,7.68,129600.0,6.2094,6.2256,6.2094,6.2175,129600.0
2009-06-18 14:45:00,7.68,7.69,7.68,7.68,135600.0,6.2175,6.2256,6.2175,6.2175,135600.0
2009-06-18 14:50:00,7.68,7.68,7.67,7.67,150000.0,6.2175,6.2175,6.2094,6.2094,150000.0
2009-06-18 14:55:00,7.67,7.68,7.66,7.68,223200.0,6.2094,6.2175,6.2013,6.2175,223200.0
2009-06-18 15:00:00,7.68,7.69,7.68,7.68,162400.0,6.2175,6.2256,6.2175,6.2175,162400.0
2009-06-18 15:05:00,7.68,7.7,7.68,7.7,94400.0,6.2175,6.2337,6.2175,6.2337,94400.0
2009-06-18 15:10:00,7.7,7.7,7.69,7.7,161600.0,6.2337,6.2337,6.2256,6.2337,161600.0
2009-06-18 15:15:00,7.7,7.71,7.69,7.69,148000.0,6.2337,6.2418,6.2256,6.2256,148000.0
2009-06-18 15:20:00,7.69,7.69,7.67,7.68,152800.0,6.2256,6.2256,6.2094,6.2175,152800.0
2009-06-18 15:25:00,7.68,7.69,7.67,7.68,229200.0,6.2175,6.2256,6.2094,6.2175,229200.0
2009-06-18 15:30:00,7.68,7.7,7.68,7.68,209600.0,6.2175,6.2337,6.2175,6.2175,209600.0
2009-06-18 15:35:00,7.68,7.68,7.65,7.65,390400.0,6.2175,6.2175,6.1932,6.1932,390400.0
2009-06-18 15:40:00,7.65,7.68,7.65,7.67,363200.0,6.1932,6.2175,6.1932,6.2094,363200.0
2009-06-18 15:45:00,7.67,7.68,7.66,7.67,260400.0,6.2094,6.2175,6.2013,6.2094,260400.0
2009-06-18 15:50:00,7.67,7.67,7.65,7.67,339600.0,6.2094,6.2094,6.1932,6.2094,339600.0
2009-06-18 15:55:00,7.67,7.68,7.66,7.66,732000.0,6.2094,6.2175,6.2013,6.2013,732000.0
2009-06-19 09:30:00,7.73,7.75,7.69,7.7,3471200.0,6.258,6.2741,6.2256,6.2337,3471200.0
2009-06-19 09:35:00,7.7,7.73,7.68,7.73,197600.0,6.2337,6.258,6.2175,6.258,197600.0
2009-06-19 09:40:00,7.73,7.74,7.71,7.74,228800.0,6.258,6.2661,6.2418,6.2661,228800.0
2009-06-19 09:45:00,7.74,7.75,7.72,7.75,359200.0,6.2661,6.2741,6.2499,6.2741,359200.0
2009-06-19 09:50:00,7.75,7.75,7.72,7.73,295200.0,6.2741,6.2741,6.2499,6.258,295200.0
2009-06-19 09:55:00,7.73,7.75,7.72,7.72,249200.0,6.258,6.2741,6.2499,6.2499,249200.0
2009-06-19 10:00:00,7.72,7.72,7.68,7.69,300400.0,6.2499,6.2499,6.2175,6.2256,300400.0
2009-06-19 10:05:00,7.7,7.72,7.7,7.71,258800.0,6.2337,6.2499,6.2337,6.2418,258800.0
2009-06-19 10:10:00,7.71,7.72,7.68,7.7,204400.0,6.2418,6.2499,6.2175,6.2337,204400.0
2009-06-19 10:15:00,7.7,7.7,7.68,7.7,246400.0,6.2337,6.2337,6.2175,6.2337,246400.0
2009-06-19 10:20:00,7.7,7.71,7.68,7.71,278400.0,6.2337,6.2418,6.2175,6.2418,278400.0
2009-06-19 10:25:00,7.7,7.72,7.7,7.72,170400.0,6.2337,6.2499,6.2337,6.2499,170400.0
2009-06-19 10:30:00,7.72,7.74,7.71,7.72,194400.0,6.2499,6.2661,6.2418,6.2499,194400.0
2009-06-19 10:35:00,7.72,7.73,7.71,7.72,139200.0,6.2499,6.258,6.2418,6.2499,139200.0
2009-06-19 10:40:00,7.72,7.75,7.71,7.73,212800.0,6.2499,6.2741,6.2418,6.258,212800.0
2009-06-19 10:45:00,7.73,7.76,7.73,7.75,182000.0,6.258,6.2822,6.258,6.2741,182000.0
2009-06-19 10:50:00,7.75,7.78,7.75,7.78,177200.0,6.2741,6.2984,6.2741,6.2984,177200.0
2009-06-19 10:55:00,7.78,7.78,7.77,7.77,112000.0,6.2984,6.2984,6.2903,6.2903,112000.0
2009-06-19 11:00:00,7.77,7.79,7.76,7.76,169600.0,6.2903,6.3065,6.2822,6.2822,169600.0
2009-06-19 11:05:00,7.77,7.77,7.76,7.76,92000.0,6.2903,6.2903,6.2822,6.2822,92000.0
2009-06-19 11:10:00,7.76,7.77,7.74,7.74,149200.0,6.2822,6.2903,6.2661,6.2661,149200.0
2009-06-19 11:15:00,7.74,7.75,7.73,7.73,86000.0,6.2661,6.2741,6.258,6.258,86000.0
2009-06-19 11:20:00,7.73,7.74,7.72,7.73,98400.0,6.258,6.2661,6.2499,6.258,98400.0
2009-06-19 11:25:00,7.73,7.73,7.72,7.72,79200.0,6.258,6.258,6.2499,6.2499,79200.0
2009-06-19 11:30:00,7.72,7.72,7.71,7.72,128000.0,6.2499,6.2499,6.2418,6.2499,128000.0
2009-06-19 11:35:00,7.72,7.72,7.71,7.71,98000.0,6.2499,6.2499,6.2418,6.2418,98000.0
2009-06-19 11:40:00,7.71,7.72,7.71,7.71,112800.0,6.2418,6.2499,6.2418,6.2418,112800.0
2009-06-19 11:45:00,7.71,7.71,7.71,7.71,80000.0,6.2418,6.2418,6.2418,6.2418,80000.0
2009-06-19 11:50:00,7.71,7.72,7.71,7.72,114800.0,6.2418,6.2499,6.2418,6.2499,114800.0
2009-06-19 11:55:00,7.72,7.72,7.71,7.72,112400.0,6.2499,6.2499,6.2418,6.2499,112400.0
2009-06-19 12:00:00,7.72,7.72,7.72,7.72,38000.0,6.2499,6.2499,6.2499,6.2499,38000.0
2009-06-19 12:05:00,7.72,7.74,7.72,7.74,162000.0,6.2499,6.2661,6.2499,6.2661,162000.0
2009-06-19 12:10:00,7.74,7.74,7.71,7.71,215600.0,6.2661,6.2661,6.2418,6.2418,215600.0
2009-06-19 12:15:00,7.71,7.73,7.71,7.73,92400.0,6.2418,6.258,6.2418,6.258,92400.0
2009-06-19 12:20:00,7.73,7.73,7.69,7.7,321200.0,6.258,6.258,6.2256,6.2337,321200.0
2009-06-19 12:25:00,7.7,7.72,7.7,7.71,176400.0,6.2337,6.2499,6.2337,6.2418,176400.0
2009-06-19 12:30:00,7.72,7.72,7.7,7.71,114800.0,6.2499,6.2499,6.2337,6.2418,114800.0
2009-06-19 12:35:00,7.71,7.71,7.69,7.71,234400.0,6.2418,6.2418,6.2256,6.2418,234400.0
2009-06-19 12:40:00,7.71,7.71,7.7,7.71,118800.0,6.2418,6.2418,6.2337,6.2418,118800.0
2009-06-19 12:45:00,7.71,7.72,7.71,7.72,92400.0,6.2418,6.2499,6.2418,6.2499,92400.0
2009-06-19 12:50:00,7.72,7.72,7.72,7.72,82400.0,6.2499,6.2499,6.2499,6.2499,82400.0
2009-06-19 12:55:00,7.72,7.72,7.71,7.71,100400.0,6.2499,6.2499,6.2418,6.2418,100400.0
2009-06-19 13:00:00,7.71,7.72,7.71,7.71,80400.0,6.2418,6.2499,6.2418,6.2418,80400.0
2009-06-19 13:05:00,7.71,7.71,7.7,7.71,88400.0,6.2418,6.2418,6.2337,6.2418,88400.0
2009-06-19 13:10:00,7.71,7.73,7.71,7.73,96400.0,6.2418,6.258,6.2418,6.258,96400.0
2009-06-19 13:15:00,7.73,7.73,7.7,7.7,307200.0,6.258,6.258,6.2337,6.2337,307200.0
2009-06-19 13:20:00,7.7,7.73,7.69,7.72,282800.0,6.2337,6.258,6.2256,6.2499,282800.0
2009-06-19 13:25:00,7.72,7.73,7.7,7.73,106400.0,6.2499,6.258,6.2337,6.258,106400.0
2009-06-19 13:30:00,7.73,7.74,7.72,7.73,121600.0,6.258,6.2661,6.2499,6.258,121600.0
2009-06-19 13:35:00,7.73,7.74,7.72,7.72,76400.0,6.258,6.2661,6.2499,6.2499,76400.0
2009-06-19 13:40:00,7.72,7.73,7.72,7.73,42000.0,6.2499,6.258,6.2499,6.258,42000.0
2009-06-19 13:45:00,7.73,7.73,7.72,7.72,87600.0,6.258,6.258,6.2499,6.2499,87600.0
2009-06-19 13:50:00,7.72,7.74,7.72,7.74,108800.0,6.2499,6.2661,6.2499,6.2661,108800.0
2009-06-19 13:55:00,7.74,7.74,7.72,7.72,82800.0,6.2661,6.2661,6.2499,6.2499,82800.0
2009-06-19 14:00:00,7.72,7.74,7.72,7.74,121600.0,6.2499,6.2661,6.2499,6.2661,121600.0
2009-06-19 14:05:00,7.74,7.75,7.74,7.74,132000.0,6.2661,6.2741,6.2661,6.2661,132000.0
2009-06-19 14:10:00,7.74,7.74,7.71,7.72,231600.0,6.2661,6.2661,6.2418,6.2499,231600.0
2009-06-19 14:15:00,7.72,7.72,7.7,7.7,122400.0,6.2499,6.2499,6.2337,6.2337,122400.0
2009-06-19 14:20:00,7.7,7.71,7.69,7.7,215600.0,6.2337,6.2418,6.2256,6.2337,215600.0
2009-06-19 14:25:00,7.7,7.71,7.7,7.71,118000.0,6.2337,6.2418,6.2337,6.2418,118000.0
2009-06-19 14:30:00,7.71,7.73,7.71,7.73,122000.0,6.2418,6.258,6.2418,6.258,122000.0
2009-06-19 14:35:00,7.73,7.73,7.71,7.72,169200.0,6.258,6.258,6.2418,6.2499,169200.0
2009-06-19 14:40:00,7.72,7.73,7.71,7.72,96000.0,6.2499,6.258,6.2418,6.2499,96000.0
2009-06-19 14:45:00,7.72,7.72,7.72,7.72,127600.0,6.2499,6.2499,6.2499,6.2499,127600.0
2009-06-19 14:50:00,7.72,7.73,7.72,7.73,93600.0,6.2499,6.258,6.2499,6.258,93600.0
2009-06-19 14:55:00,7.73,7.74,7.73,7.74,171600.0,6.258,6.2661,6.258,6.2661,171600.0
2009-06-19 15:00:00,7.74,7.74,7.73,7.74,150800.0,6.2661,6.2661,6.258,6.2661,150800.0
2009-06-19 15:05:00,7.74,7.74,7.71,7.71,166000.0,6.2661,6.2661,6.2418,6.2418,166000.0
2009-06-19 15:10:00,7.72,7.73,7.71,7.72,301600.0,6.2499,6.258,6.2418,6.2499,301600.0
2009-06-19 15:15:00,7.72,7.74,7.71,7.73,297600.0,6.2499,6.2661,6.2418,6.258,297600.0
2009-06-19 15:20:00,7.73,7.73,7.71,7.71,212000.0,6.258,6.258,6.2418,6.2418,212000.0
2009-06-19 15:25:00,7.71,7.74,7.71,7.73,268800.0,6.2418,6.2661,6.2418,6.258,268800.0
2009-06-19 15:30:00,7.73,7.74,7.72,7.72,327600.0,6.258,6.2661,6.2499,6.2499,327600.0
2009-06-19 15:35:00,7.72,7.73,7.71,7.71,292400.0,6.2499,6.258,6.2418,6.2418,292400.0
2009-06-19 15:40:00,7.71,7.74,7.71,7.73,542000.0,6.2418,6.2661,6.2418,6.258,542000.0
2009-06-19 15:45:00,7.73,7.73,7.7,7.72,491200.0,6.258,6.258,6.2337,6.2499,491200.0
2009-06-19 15:50:00,7.72,7.72,7.7,7.71,478400.0,6.2499,6.2499,6.2337,6.2418,478400.0
2009-06-19 15:55:00,7.72,7.72,7.69,7.69,849600.0,6.2499,6.2499,6.2256,6.2256,849600.0
2009-06-22 09:30:00,7.65,7.69,7.61,7.61,458000.0,6.1932,6.2256,6.1608,6.1608,458000.0
2009-06-22 09:35:00,7.61,7.71,7.6,7.69,437200.0,6.1608,6.2418,6.1527,6.2256,437200.0
2009-06-22 09:40:00,7.68,7.69,7.61,7.61,361200.0,6.2175,6.2256,6.1608,6.1608,361200.0
2009-06-22 09:45:00,7.61,7.67,7.61,7.65,345600.0,6.1608,6.2094,6.1608,6.1932,345600.0
2009-06-22 09:50:00,7.65,7.68,7.65,7.68,262800.0,6.1932,6.2175,6.1932,6.2175,262800.0
2009-06-22 09:55:00,7.68,7.71,7.67,7.71,544800.0,6.2175,6.2418,6.2094,6.2418,544800.0
2009-06-22 10:00:00,7.7,7.7,7.67,7.69,255200.0,6.2337,6.2337,6.2094,6.2256,255200.0
2009-06-22 10:05:00,7.69,7.76,7.69,7.75,417200.0,6.2256,6.2822,6.2256,6.2741,417200.0
2009-06-22 10:10:00,7.76,7.79,7.75,7.79,577600.0,6.2822,6.3065,6.2741,6.3065,577600.0
2009-06-22 10:15:00,7.78,7.79,7.74,7.74,486000.0,6.2984,6.3065,6.2661,6.2661,486000.0
2009-06-22 10:20:00,7.74,7.76,7.72,7.74,304400.0,6.2661,6.2822,6.2499,6.2661,304400.0
2009-06-22 10:25:00,7.74,7.74,7.71,7.73,280000.0,6.2661,6.2661,6.2418,6.258,280000.0
2009-06-22 10:30:00,7.72,7.73,7.72,7.73,253200.0,6.2499,6.258,6.2499,6.258,253200.0
2009-06-22 10:35:00,7.73,7.73,7.71,7.71,247200.0,6.258,6.258,6.2418,6.2418,247200.0
2009-06-22 10:40:00,7.71,7.71,7.7,7.71,186400.0,6.2418,6.2418,6.2337,6.2418,186400.0
2009-06-22 10:45:00,7.71,7.72,7.68,7.68,382800.0,6.2418,6.2499,6.2175,6.2175,382800.0
2009-06-22 10:50:00,7.68,7.71,7.68,7.71,280800.0,6.2175,6.2418,6.2175,6.2418,280800.0
2009-06-22 10:55:00,7.71,7.71,7.69,7.7,164800.0,6.2418,6.2418,6.2256,6.2337,164800.0
2009-06-22 11:00:00,7.7,7.7,7.68,7.69,198800.0,6.2337,6.2337,6.2175,6.2256,198800.0
2009-06-22 11:05:00,7.69,7.7,7.68,7.69,124400.0,6.2256,6.2337,6.2175,6.2256,124400.0
2009-06-22 11:10:00,7.69,7.72,7.69,7.72,182800.0,6.2256,6.2499,6.2256,6.2499,182800.0
2009-06-22 11:15:00,7.72,7.75,7.72,7.75,224400.0,6.2499,6.2741,6.2499,6.2741,224400.0
2009-06-22 11:20:00,7.75,7.78,7.75,7.77,284000.0,6.2741,6.2984,6.2741,6.2903,284000.0
2009-06-22 11:25:00,7.77,7.8,7.77,7.77,265200.0,6.2903,6.3146,6.2903,6.2903,265200.0
2009-06-22 11:30:00,7.77,7.78,7.76,7.77,160800.0,6.2903,6.2984,6.2822,6.2903,160800.0
2009-06-22 11:35:00,7.77,7.77,7.72,7.73,220400.0,6.2903,6.2903,6.2499,6.258,220400.0
2009-06-22 11:40:00,7.73,7.74,7.73,7.73,136400.0,6.258,6.2661,6.258,6.258,136400.0
2009-06-22 11:45:00,7.73,7.73,7.71,7.71,180400.0,6.258,6.258,6.2418,6.2418,180400.0
2009-06-22 11:50:00,7.71,7.72,7.7,7.72,168400.0,6.2418,6.2499,6.2337,6.2499,168400.0
2009-06-22 11:55:00,7.72,7.73,7.72,7.73,130400.0,6.2499,6.258,6.2499,6.258,130400.0
2009-06-22 12:00:00,7.73,7.74,7.72,7.73,175200.0,6.258,6.2661,6.2499,6.258,175200.0
2009-06-22 12:05:00,7.73,7.73,7.72,7.73,112400.0,6.258,6.258,6.2499,6.258,112400.0
2009-06-22 12:10:00,7.73,7.75,7.73,7.75,159200.0,6.258,6.2741,6.258,6.2741,159200.0
2009-06-22 12:15:00,7.75,7.76,7.74,7.75,138000.0,6.2741,6.2822,6.2661,6.2741,138000.0
2009-06-22 12:20:00,7.75,7.76,7.75,7.75,182000.0,6.2741,6.2822,6.2741,6.2741,182000.0
2009-06-22 12:25:00,7.75,7.78,7.75,7.77,172000.0,6.2741,6.2984,6.2741,6.2903,172000.0
2009-06-22 12:30:00,7.77,7.79,7.77,7.79,226400.0,6.2903,6.3065,6.2903,6.3065,226400.0
2009-06-22 12:35:00,7.79,7.79,7.78,7.79,220000.0,6.3065,6.3065,6.2984,6.3065,220000.0
2009-06-22 12:40:00,7.79,7.8,7.78,7.8,169200.0,6.3065,6.3146,6.2984,6.3146,169200.0
2009-06-22 12:45:00,7.8,7.8,7.79,7.8,284400.0,6.3146,6.3146,6.3065,6.3146,284400.0
2009-06-22 12:50:00,7.8,7.8,7.79,7.79,131600.0,6.3146,6.3146,6.3065,6.3065,131600.0
2009-06-22 12:55:00,7.79,7.81,7.79,7.81,182400.0,6.3065,6.3227,6.3065,6.3227,182400.0
2009-06-22 13:00:00,7.81,7.81,7.8,7.8,143200.0,6.3227,6.3227,6.3146,6.3146,143200.0
2009-06-22 13:05:00,7.8,7.81,7.79,7.79,175600.0,6.3146,6.3227,6.3065,6.3065,175600.0
2009-06-22 13:10:00,7.79,7.8,7.77,7.78,307200.0,6.3065,6.3146,6.2903,6.2984,307200.0
2009-06-22 13:15:00,7.78,7.79,7.75,7.75,327600.0,6.2984,6.3065,6.2741,6.2741,327600.0
2009-06-22 13:20:00,7.75,7.75,7.75,7.75,142000.0,6.2741,6.2741,6.2741,6.2741,142000.0
2009-06-22 13:25:00,7.75,7.75,7.74,7.74,203600.0,6.2741,6.2741,6.2661,6.2661,203600.0
2009-06-22 13:30:00,7.74,7.75,7.74,7.75,91200.0,6.2661,6.2741,6.2661,6.2741,91200.0
2009-06-22 13:35:00,7.75,7.75,7.74,7.75,123200.0,6.2741,6.2741,6.2661,6.2741,123200.0
2009-06-22 13:40:00,7.75,7.75,7.75,7.75,117200.0,6.2741,6.2741,6.2741,6.2741,117200.0
2009-06-22 13:45:00,7.75,7.75,7.75,7.75,98400.0,6.2741,6.2741,6.2741,6.2741,98400.0
2009-06-22 13:50:00,7.75,7.75,7.74,7.75,192000.0,6.2741,6.2741,6.2661,6.2741,192000.0
2009-06-22 13:55:00,7.75,7.75,7.74,7.75,148800.0,6.2741,6.2741,6.2661,6.2741,148800.0
2009-06-22 14:00:00,7.75,7.75,7.74,7.74,241600.0,6.2741,6.2741,6.2661,6.2661,241600.0
2009-06-22 14:05:00,7.74,7.75,7.73,7.73,170800.0,6.2661,6.2741,6.258,6.258,170800.0
2009-06-22 14:10:00,7.73,7.74,7.72,7.73,136400.0,6.258,6.2661,6.2499,6.258,136400.0
2009-06-22 14:15:00,7.73,7.74,7.72,7.74,184800.0,6.258,6.2661,6.2499,6.2661,184800.0
2009-06-22 14:20:00,7.74,7.74,7.73,7.74,166000.0,6.2661,6.2661,6.258,6.2661,166000.0
2009-06-22 14:25:00,7.74,7.75,7.74,7.74,352400.0,6.2661,6.2741,6.2661,6.2661,352400.0
2009-06-22 14:30:00,7.74,7.75,7.74,7.74,245200.0,6.2661,6.2741,6.2661,6.2661,245200.0
2009-06-22 14:35:00,7.75,7.77,7.74,7.77,226800.0,6.2741,6.2903,6.2661,6.2903,226800.0
2009-06-22 14:40:00,7.76,7.77,7.76,7.76,211200.0,6.2822,6.2903,6.2822,6.2822,211200.0
2009-06-22 14:45:00,7.76,7.78,7.76,7.77,221600.0,6.2822,6.2984,6.2822,6.2903,221600.0
2009-06-22 14:50:00,7.77,7.78,7.77,7.77,189600.0,6.2903,6.2984,6.2903,6.2903,189600.0
2009-06-22 14:55:00,7.77,7.77,7.76,7.76,342400.0,6.2903,6.2903,6.2822,6.2822,342400.0
2009-06-22 15:00:00,7.76,7.78,7.76,7.77,262800.0,6.2822,6.2984,6.2822,6.2903,262800.0
2009-06-22 15:05:00,7.77,7.77,7.76,7.77,226800.0,6.2903,6.2903,6.2822,6.2903,226800.0
2009-06-22 15:10:00,7.77,7.77,7.75,7.76,347200.0,6.2903,6.2903,6.2741,6.2822,347200.0
2009-06-22 15:15:00,7.76,7.77,7.75,7.76,353200.0,6.2822,6.2903,6.2741,6.2822,353200.0
2009-06-22 15:20:00,7.76,7.77,7.75,7.76,286000.0,6.2822,6.2903,6.2741,6.2822,286000.0
2009-06-22 15:25:00,7.76,7.76,7.75,7.76,288400.0,6.2822,6.2822,6.2741,6.2822,288400.0
2009-06-22 15:30:00,7.76,7.78,7.75,7.75,483200.0,6.2822,6.2984,6.2741,6.2741,483200.0
2009-06-22 15:35:00,7.75,7.78,7.75,7.78,257600.0,6.2741,6.2984,6.2741,6.2984,257600.0
2009-06-22 15:40:00,7.78,7.78,7.73,7.73,504400.0,6.2984,6.2984,6.258,6.258,504400.0
2009-06-22 15:45:00,7.73,7.74,7.72,7.72,659200.0,6.258,6.2661,6.2499,6.2499,659200.0
2009-06-22 15:50:00,7.72,7.73,7.7,7.72,496800.0,6.2499,6.258,6.2337,6.2499,496800.0
2009-06-22 15:55:00,7.72,7.72,7.69,7.7,1013200.0,6.2499,6.2499,6.2256,6.2337,1013200.0
2009-06-23 09:30:00,7.72,7.74,7.68,7.74,351200.0,6.2499,6.2661,6.2175,6.2661,351200.0
2009-06-23 09:35:00,7.74,7.78,7.71,7.72,659600.0,6.2661,6.2984,6.2418,6.2499,659600.0
2009-06-23 09:40:00,7.72,7.73,7.67,7.69,248400.0,6.2499,6.258,6.2094,6.2256,248400.0
2009-06-23 09:45:00,7.68,7.7,7.66,7.7,302800.0,6.2175,6.2337,6.2013,6.2337,302800.0
2009-06-23 09:50:00,7.71,7.74,7.71,7.72,466000.0,6.2418,6.2661,6.2418,6.2499,466000.0
2009-06-23 09:55:00,7.72,7.73,7.7,7.73,124400.0,6.2499,6.258,6.2337,6.258,124400.0
2009-06-23 10:00:00,7.72,7.77,7.67,7.76,497600.0,6.2499,6.2903,6.2094,6.2822,497600.0
2009-06-23 10:05:00,7.76,7.76,7.7,7.71,452800.0,6.2822,6.2822,6.2337,6.2418,452800.0
2009-06-23 10:10:00,7.71,7.72,7.66,7.66,344800.0,6.2418,6.2499,6.2013,6.2013,344800.0
2009-06-23 10:15:00,7.66,7.7,7.66,7.7,222800.0,6.2013,6.2337,6.2013,6.2337,222800.0
2009-06-23 10:20:00,7.7,7.71,7.66,7.66,311200.0,6.2337,6.2418,6.2013,6.2013,311200.0
2009-06-23 10:25:00,7.66,7.67,7.62,7.63,436400.0,6.2013,6.2094,6.1689,6.177,436400.0
2009-06-23 10:30:00,7.63,7.64,7.61,7.63,478000.0,6.177,6.1851,6.1608,6.177,478000.0
2009-06-23 10:35:00,7.63,7.63,7.61,7.62,486000.0,6.177,6.177,6.1608,6.1689,486000.0
2009-06-23 10:40:00,7.62,7.62,7.6,7.61,402000.0,6.1689,6.1689,6.1527,6.1608,402000.0
2009-06-23 10:45:00,7.61,7.64,7.61,7.63,198000.0,6.1608,6.1851,6.1608,6.177,198000.0
2009-06-23 10:50:00,7.63,7.65,7.63,7.64,222000.0,6.177,6.1932,6.177,6.1851,222000.0
2009-06-23 10:55:00,7.64,7.68,7.63,7.67,170800.0,6.1851,6.2175,6.177,6.2094,170800.0
2009-06-23 11:00:00,7.67,7.68,7.66,7.67,266800.0,6.2094,6.2175,6.2013,6.2094,266800.0
2009-06-23 11:05:00,7.67,7.67,7.64,7.65,253200.0,6.2094,6.2094,6.1851,6.1932,253200.0
2009-06-23 11:10:00,7.65,7.67,7.65,7.67,173600.0,6.1932,6.2094,6.1932,6.2094,173600.0
2009-06-23 11:15:00,7.67,7.69,7.67,7.69,344000.0,6.2094,6.2256,6.2094,6.2256,344000.0
2009-06-23 11:20:00,7.69,7.69,7.67,7.67,198000.0,6.2256,6.2256,6.2094,6.2094,198000.0
2009-06-23 11:25:00,7.67,7.68,7.66,7.67,138400.0,6.2094,6.2175,6.2013,6.2094,138400.0
2009-06-23 11:30:00,7.67,7.68,7.67,7.68,134800.0,6.2094,6.2175,6.2094,6.2175,134800.0
2009-06-23 11:35:00,7.68,7.71,7.68,7.69,250400.0,6.2175,6.2418,6.2175,6.2256,250400.0
2009-06-23 11:40:00,7.69,7.69,7.66,7.68,128800.0,6.2256,6.2256,6.2013,6.2175,128800.0
2009-06-23 11:45:00,7.68,7.68,7.67,7.68,94000.0,6.2175,6.2175,6.2094,6.2175,94000.0
2009-06-23 11:50:00,7.68,7.69,7.67,7.68,102000.0,6.2175,6.2256,6.2094,6.2175,102000.0
2009-06-23 11:55:00,7.68,7.7,7.67,7.68,136800.0,6.2175,6.2337,6.2094,6.2175,136800.0
2009-06-23 12:00:00,7.68,7.68,7.65,7.65,166000.0,6.2175,6.2175,6.1932,6.1932,166000.0
2009-06-23 12:05:00,7.65,7.66,7.64,7.64,138800.0,6.1932,6.2013,6.1851,6.1851,138800.0
2009-06-23 12:10:00,7.64,7.65,7.63,7.63,147600.0,6.1851,6.1932,6.177,6.177,147600.0
2009-06-23 12:15:00,7.63,7.65,7.63,7.65,141600.0,6.177,6.1932,6.177,6.1932,141600.0
2009-06-23 12:20:00,7.65,7.67,7.65,7.67,147600.0,6.1932,6.2094,6.1932,6.2094,147600.0
2009-06-23 12:25:00,7.67,7.67,7.64,7.64,204800.0,6.2094,6.2094,6.1851,6.1851,204800.0
2009-06-23 12:30:00,7.64,7.66,7.64,7.66,80000.0,6.1851,6.2013,6.1851,6.2013,80000.0
2009-06-23 12:35:00,7.66,7.68,7.66,7.66,247600.0,6.2013,6.2175,6.2013,6.2013,247600.0
2009-06-23 12:40:00,7.66,7.67,7.64,7.65,140800.0,6.2013,6.2094,6.1851,6.1932,140800.0
2009-06-23 12:45:00,7.65,7.65,7.64,7.65,80800.0,6.1932,6.1932,6.1851,6.1932,80800.0
2009-06-23 12:50:00,7.65,7.66,7.63,7.63,166000.0,6.1932,6.2013,6.177,6.177,166000.0
2009-06-23 12:55:00,7.62,7.64,7.62,7.64,99200.0,6.1689,6.1851,6.1689,6.1851,99200.0
2009-06-23 13:00:00,7.64,7.67,7.63,7.67,172400.0,6.1851,6.2094,6.177,6.2094,172400.0
2009-06-23 13:05:00,7.67,7.67,7.66,7.66,167600.0,6.2094,6.2094,6.2013,6.2013,167600.0
2009-06-23 13:10:00,7.66,7.67,7.65,7.65,132000.0,6.2013,6.2094,6.1932,6.1932,132000.0
2009-06-23 13:15:00,7.65,7.65,7.65,7.65,89600.0,6.1932,6.1932,6.1932,6.1932,89600.0
2009-06-23 13:20:00,7.65,7.66,7.65,7.65,52800.0,6.1932,6.2013,6.1932,6.1932,52800.0
2009-06-23 13:25:00,7.65,7.65,7.63,7.63,130800.0,6.1932,6.1932,6.177,6.177,130800.0
2009-06-23 13:30:00,7.63,7.64,7.63,7.64,66400.0,6.177,6.1851,6.177,6.1851,66400.0
2009-06-23 13:35:00,7.64,7.65,7.64,7.65,193200.0,6.1851,6.1932,6.1851,6.1932,193200.0
2009-06-23 13:40:00,7.65,7.65,7.62,7.63,168400.0,6.1932,6.1932,6.1689,6.177,168400.0
2009-06-23 13:45:00,7.63,7.63,7.61,7.61,233600.0,6.177,6.177,6.1608,6.1608,233600.0
2009-06-23 13:50:00,7.61,7.63,7.61,7.62,136400.0,6.1608,6.177,6.1608,6.1689,136400.0
2009-06-23 13:55:00,7.62,7.62,7.6,7.6,208800.0,6.1689,6.1689,6.1527,6.1527,208800.0
2009-06-23 14:00:00,7.6,7.63,7.59,7.62,237200.0,6.1527,6.177,6.1446,6.1689,237200.0
2009-06-23 14:05:00,7.62,7.62,7.61,7.61,136800.0,6.1689,6.1689,6.1608,6.1608,136800.0
2009-06-23 14:10:00,7.61,7.63,7.61,7.63,214000.0,6.1608,6.177,6.1608,6.177,214000.0
2009-06-23 14:15:00,7.63,7.63,7.61,7.62,410800.0,6.177,6.177,6.1608,6.1689,410800.0
2009-06-23 14:20:00,7.62,7.62,7.62,7.62,84800.0,6.1689,6.1689,6.1689,6.1689,84800.0
2009-06-23 14:25:00,7.62,7.62,7.61,7.61,221200.0,6.1689,6.1689,6.1608,6.1608,221200.0
2009-06-23 14:30:00,7.61,7.62,7.6,7.6,168800.0,6.1608,6.1689,6.1527,6.1527,168800.0
2009-06-23 14:35:00,7.6,7.61,7.58,7.58,167200.0,6.1527,6.1608,6.1365,6.1365,167200.0
2009-06-23 14:40:00,7.58,7.6,7.57,7.58,538400.0,6.1365,6.1527,6.1284,6.1365,538400.0
2009-06-23 14:45:00,7.58,7.6,7.57,7.59,444800.0,6.1365,6.1527,6.1284,6.1446,444800.0
2009-06-23 14:50:00,7.59,7.62,7.58,7.61,548400.0,6.1446,6.1689,6.1365,6.1608,548400.0
2009-06-23 14:55:00,7.61,7.62,7.58,7.59,276800.0,6.1608,6.1689,6.1365,6.1446,276800.0
2009-06-23 15:00:00,7.6,7.61,7.59,7.61,153600.0,6.1527,6.1608,6.1446,6.1608,153600.0
2009-06-23 15:05:00,7.6,7.61,7.58,7.58,189600.0,6.1527,6.1608,6.1365,6.1365,189600.0
2009-06-23 15:10:00,7.58,7.61,7.58,7.61,304800.0,6.1365,6.1608,6.1365,6.1608,304800.0
2009-06-23 15:15:00,7.61,7.61,7.6,7.6,190800.0,6.1608,6.1608,6.1527,6.1527,190800.0
2009-06-23 15:20:00,7.6,7.6,7.6,7.6,264400.0,6.1527,6.1527,6.1527,6.1527,264400.0
2009-06-23 15:25:00,7.6,7.62,7.6,7.61,412800.0,6.1527,6.1689,6.1527,6.1608,412800.0
2009-06-23 15:30:00,7.61,7.61,7.59,7.61,560400.0,6.1608,6.1608,6.1446,6.1608,560400.0
2009-06-23 15:35:00,7.61,7.61,7.59,7.59,408000.0,6.1608,6.1608,6.1446,6.1446,408000.0
2009-06-23 15:40:00,7.59,7.6,7.59,7.6,361600.0,6.1446,6.1527,6.1446,6.1527,361600.0
2009-06-23 15:45:00,7.59,7.61,7.59,7.6,944400.0,6.1446,6.1608,6.1446,6.1527,944400.0
2009-06-23 15:50:00,7.6,7.61,7.59,7.6,756000.0,6.1527,6.1608,6.1446,6.1527,756000.0
2009-06-23 15:55:00,7.59,7.6,7.57,7.57,1254400.0,6.1446,6.1527,6.1284,6.1284,1254400.0
2009-06-24 09:30:00,7.63,7.67,7.59,7.59,287200.0,6.177,6.2094,6.1446,6.1446,287200.0
2009-06-24 09:35:00,7.58,7.65,7.56,7.64,246800.0,6.1365,6.1932,6.1203,6.1851,246800.0
2009-06-24 09:40:00,7.65,7.67,7.62,7.64,192000.0,6.1932,6.2094,6.1689,6.1851,192000.0
2009-06-24 09:45:00,7.64,7.69,7.64,7.65,420800.0,6.1851,6.2256,6.1851,6.1932,420800.0
2009-06-24 09:50:00,7.66,7.66,7.62,7.66,517200.0,6.2013,6.2013,6.1689,6.2013,517200.0
2009-06-24 09:55:00,7.65,7.68,7.65,7.68,269200.0,6.1932,6.2175,6.1932,6.2175,269200.0
2009-06-24 10:00:00,7.68,7.68,7.63,7.66,336000.0,6.2175,6.2175,6.177,6.2013,336000.0
2009-06-24 10:05:00,7.66,7.68,7.63,7.67,272400.0,6.2013,6.2175,6.177,6.2094,272400.0
2009-06-24 10:10:00,7.67,7.69,7.66,7.67,191200.0,6.2094,6.2256,6.2013,6.2094,191200.0
2009-06-24 10:15:00,7.67,7.72,7.67,7.71,243600.0,6.2094,6.2499,6.2094,6.2418,243600.0
2009-06-24 10:20:00,7.71,7.73,7.71,7.72,222800.0,6.2418,6.258,6.2418,6.2499,222800.0
2009-06-24 10:25:00,7.71,7.74,7.71,7.72,154000.0,6.2418,6.2661,6.2418,6.2499,154000.0
2009-06-24 10:30:00,7.72,7.73,7.68,7.69,238400.0,6.2499,6.258,6.2175,6.2256,238400.0
2009-06-24 10:35:00,7.69,7.7,7.67,7.67,201200.0,6.2256,6.2337,6.2094,6.2094,201200.0
2009-06-24 10:40:00,7.67,7.68,7.66,7.68,182000.0,6.2094,6.2175,6.2013,6.2175,182000.0
2009-06-24 10:45:00,7.68,7.71,7.67,7.71,254800.0,6.2175,6.2418,6.2094,6.2418,254800.0
2009-06-24 10:50:00,7.71,7.71,7.68,7.7,180000.0,6.2418,6.2418,6.2175,6.2337,180000.0
2009-06-24 10:55:00,7.7,7.7,7.68,7.69,141200.0,6.2337,6.2337,6.2175,6.2256,141200.0
2009-06-24 11:00:00,7.69,7.69,7.67,7.67,123200.0,6.2256,6.2256,6.2094,6.2094,123200.0
2009-06-24 11:05:00,7.67,7.68,7.65,7.65,126400.0,6.2094,6.2175,6.1932,6.1932,126400.0
2009-06-24 11:10:00,7.65,7.69,7.65,7.68,301200.0,6.1932,6.2256,6.1932,6.2175,301200.0
2009-06-24 11:15:00,7.69,7.7,7.68,7.69,120400.0,6.2256,6.2337,6.2175,6.2256,120400.0
2009-06-24 11:20:00,7.69,7.7,7.68,7.68,97600.0,6.2256,6.2337,6.2175,6.2175,97600.0
2009-06-24 11:25:00,7.68,7.7,7.68,7.69,115200.0,6.2175,6.2337,6.2175,6.2256,115200.0
2009-06-24 11:30:00,7.69,7.7,7.67,7.68,92000.0,6.2256,6.2337,6.2094,6.2175,92000.0
2009-06-24 11:35:00,7.68,7.68,7.66,7.66,70400.0,6.2175,6.2175,6.2013,6.2013,70400.0
2009-06-24 11:40:00,7.66,7.67,7.66,7.67,132000.0,6.2013,6.2094,6.2013,6.2094,132000.0
2009-06-24 11:45:00,7.67,7.67,7.65,7.65,149200.0,6.2094,6.2094,6.1932,6.1932,149200.0
2009-06-24 11:50:00,7.65,7.66,7.63,7.64,181200.0,6.1932,6.2013,6.177,6.1851,181200.0
2009-06-24 11:55:00,7.64,7.65,7.63,7.64,115600.0,6.1851,6.1932,6.177,6.1851,115600.0
2009-06-24 12:00:00,7.64,7.64,7.62,7.63,155600.0,6.1851,6.1851,6.1689,6.177,155600.0
2009-06-24 12:05:00,7.62,7.64,7.62,7.63,128000.0,6.1689,6.1851,6.1689,6.177,128000.0
2009-06-24 12:10:00,7.63,7.64,7.63,7.63,209200.0,6.177,6.1851,6.177,6.177,209200.0
2009-06-24 12:15:00,7.63,7.63,7.61,7.62,156800.0,6.177,6.177,6.1608,6.1689,156800.0
2009-06-24 12:20:00,7.62,7.62,7.6,7.6,191600.0,6.1689,6.1689,6.1527,6.1527,191600.0
2009-06-24 12:25:00,7.6,7.62,7.6,7.62,253200.0,6.1527,6.1689,6.1527,6.1689,253200.0
2009-06-24 12:30:00,7.61,7.62,7.61,7.61,166000.0,6.1608,6.1689,6.1608,6.1608,166000.0
2009-06-24 12:35:00,7.61,7.62,7.61,7.61,107600.0,6.1608,6.1689,6.1608,6.1608,107600.0
2009-06-24 12:40:00,7.61,7.61,7.6,7.61,314000.0,6.1608,6.1608,6.1527,6.1608,314000.0
2009-06-24 12:45:00,7.61,7.62,7.6,7.62,134400.0,6.1608,6.1689,6.1527,6.1689,134400.0
2009-06-24 12:50:00,7.62,7.62,7.61,7.62,110000.0,6.1689,6.1689,6.1608,6.1689,110000.0
2009-06-24 12:55:00,7.62,7.62,7.62,7.62,82800.0,6.1689,6.1689,6.1689,6.1689,82800.0
2009-06-24 13:00:00,7.62,7.64,7.61,7.64,184400.0,6.1689,6.1851,6.1608,6.1851,184400.0
2009-06-24 13:05:00,7.63,7.65,7.63,7.65,78400.0,6.177,6.1932,6.177,6.1932,78400.0
2009-06-24 13:10:00,7.65,7.66,7.64,7.64,112400.0,6.1932,6.2013,6.1851,6.1851,112400.0
2009-06-24 13:15:00,7.64,7.65,7.64,7.64,108800.0,6.1851,6.1932,6.1851,6.1851,108800.0
2009-06-24 13:20:00,7.64,7.64,7.62,7.63,174800.0,6.1851,6.1851,6.1689,6.177,174800.0
2009-06-24 13:25:00,7.63,7.64,7.62,7.63,227200.0,6.177,6.1851,6.1689,6.177,227200.0
2009-06-24 13:30:00,7.63,7.63,7.61,7.61,112000.0,6.177,6.177,6.1608,6.1608,112000.0
2009-06-24 13:35:00,7.61,7.62,7.61,7.62,200800.0,6.1608,6.1689,6.1608,6.1689,200800.0
2009-06-24 13:40:00,7.62,7.62,7.61,7.61,68400.0,6.1689,6.1689,6.1608,6.1608,68400.0
2009-06-24 13:45:00,7.61,7.61,7.6,7.6,80000.0,6.1608,6.1608,6.1527,6.1527,80000.0
2009-06-24 13:50:00,7.6,7.61,7.6,7.61,109200.0,6.1527,6.1608,6.1527,6.1608,109200.0
2009-06-24 13:55:00,7.61,7.62,7.61,7.61,103600.0,6.1608,6.1689,6.1608,6.1608,103600.0
2009-06-24 14:00:00,7.61,7.61,7.6,7.61,182400.0,6.1608,6.1608,6.1527,6.1608,182400.0
2009-06-24 14:05:00,7.61,7.62,7.6,7.62,190400.0,6.1608,6.1689,6.1527,6.1689,190400.0
2009-06-24 14:10:00,7.62,7.64,7.62,7.63,118400.0,6.1689,6.1851,6.1689,6.177,118400.0
2009-06-24 14:15:00,7.64,7.66,7.6,7.64,196400.0,6.1851,6.2013,6.1527,6.1851,196400.0
2009-06-24 14:20:00,7.63,7.66,7.59,7.62,350000.0,6.177,6.2013,6.1446,6.1689,350000.0
2009-06-24 14:25:00,7.62,7.65,7.58,7.59,315600.0,6.1689,6.1932,6.1365,6.1446,315600.0
2009-06-24 14:30:00,7.59,7.6,7.56,7.6,342000.0,6.1446,6.1527,6.1203,6.1527,342000.0
2009-06-24 14:35:00,7.6,7.6,7.56,7.56,238000.0,6.1527,6.1527,6.1203,6.1203,238000.0
2009-06-24 14:40:00,7.56,7.59,7.55,7.58,353200.0,6.1203,6.1446,6.1122,6.1365,353200.0
2009-06-24 14:45:00,7.58,7.6,7.56,7.57,314000.0,6.1365,6.1527,6.1203,6.1284,314000.0
2009-06-24 14:50:00,7.57,7.6,7.57,7.59,274000.0,6.1284,6.1527,6.1284,6.1446,274000.0
2009-06-24 14:55:00,7.59,7.62,7.58,7.58,320000.0,6.1446,6.1689,6.1365,6.1365,320000.0
2009-06-24 15:00:00,7.58,7.59,7.57,7.59,506400.0,6.1365,6.1446,6.1284,6.1446,506400.0
2009-06-24 15:05:00,7.58,7.58,7.53,7.53,287200.0,6.1365,6.1365,6.096,6.096,287200.0
2009-06-24 15:10:00,7.53,7.54,7.51,7.54,494000.0,6.096,6.1041,6.0799,6.1041,494000.0
2009-06-24 15:15:00,7.54,7.54,7.51,7.53,276800.0,6.1041,6.1041,6.0799,6.096,276800.0
2009-06-24 15:20:00,7.53,7.55,7.52,7.53,265600.0,6.096,6.1122,6.0879,6.096,265600.0
2009-06-24 15:25:00,7.53,7.56,7.52,7.55,250400.0,6.096,6.1203,6.0879,6.1122,250400.0
2009-06-24 15:30:00,7.55,7.57,7.54,7.55,238000.0,6.1122,6.1284,6.1041,6.1122,238000.0
2009-06-24 15:35:00,7.55,7.55,7.52,7.54,374000.0,6.1122,6.1122,6.0879,6.1041,374000.0
2009-06-24 15:40:00,7.53,7.54,7.5,7.53,484000.0,6.096,6.1041,6.0718,6.096,484000.0
2009-06-24 15:45:00,7.53,7.57,7.53,7.57,289200.0,6.096,6.1284,6.096,6.1284,289200.0
2009-06-24 15:50:00,7.57,7.58,7.54,7.55,536400.0,6.1284,6.1365,6.1041,6.1122,536400.0
2009-06-24 15:55:00,7.55,7.57,7.55,7.57,544800.0,6.1122,6.1284,6.1122,6.1284,544800.0
2009-06-25 09:30:00,7.53,7.7,7.53,7.67,565600.0,6.096,6.2337,6.096,6.2094,565600.0
2009-06-25 09:35:00,7.67,7.69,7.62,7.69,640400.0,6.2094,6.2256,6.1689,6.2256,640400.0
2009-06-25 09:40:00,7.69,7.75,7.69,7.71,456000.0,6.2256,6.2741,6.2256,6.2418,456000.0
2009-06-25 09:45:00,7.71,7.79,7.7,7.79,1260400.0,6.2418,6.3065,6.2337,6.3065,1260400.0
2009-06-25 09:50:00,7.79,7.84,7.78,7.83,754400.0,6.3065,6.347,6.2984,6.3389,754400.0
2009-06-25 09:55:00,7.84,7.87,7.82,7.86,628800.0,6.347,6.3713,6.3308,6.3632,628800.0
2009-06-25 10:00:00,7.86,7.87,7.83,7.84,567200.0,6.3632,6.3713,6.3389,6.347,567200.0
2009-06-25 10:05:00,7.84,7.84,7.82,7.82,559200.0,6.347,6.347,6.3308,6.3308,559200.0
2009-06-25 10:10:00,7.82,7.86,7.81,7.86,558800.0,6.3308,6.3632,6.3227,6.3632,558800.0
2009-06-25 10:15:00,7.86,7.9,7.86,7.9,661200.0,6.3632,6.3956,6.3632,6.3956,661200.0
2009-06-25 10:20:00,7.9,7.91,7.87,7.88,390800.0,6.3956,6.4037,6.3713,6.3794,390800.0
2009-06-25 10:25:00,7.88,7.89,7.87,7.88,402400.0,6.3794,6.3875,6.3713,6.3794,402400.0
2009-06-25 10:30:00,7.88,7.89,7.87,7.89,292000.0,6.3794,6.3875,6.3713,6.3875,292000.0
2009-06-25 10:35:00,7.89,7.89,7.88,7.89,156400.0,6.3875,6.3875,6.3794,6.3875,156400.0
2009-06-25 10:40:00,7.89,7.89,7.87,7.88,286400.0,6.3875,6.3875,6.3713,6.3794,286400.0
2009-06-25 10:45:00,7.88,7.89,7.87,7.89,246000.0,6.3794,6.3875,6.3713,6.3875,246000.0
2009-06-25 10:50:00,7.88,7.92,7.88,7.91,298000.0,6.3794,6.4118,6.3794,6.4037,298000.0
2009-06-25 10:55:00,7.92,7.92,7.88,7.91,296400.0,6.4118,6.4118,6.3794,6.4037,296400.0
2009-06-25 11:00:00,7.91,7.94,7.9,7.93,427200.0,6.4037,6.428,6.3956,6.4199,427200.0
2009-06-25 11:05:00,7.93,7.93,7.91,7.91,379600.0,6.4199,6.4199,6.4037,6.4037,379600.0
2009-06-25 11:10:00,7.91,7.92,7.87,7.89,314000.0,6.4037,6.4118,6.3713,6.3875,314000.0
2009-06-25 11:15:00,7.89,7.91,7.88,7.91,320800.0,6.3875,6.4037,6.3794,6.4037,320800.0
2009-06-25 11:20:00,7.91,7.93,7.91,7.92,435200.0,6.4037,6.4199,6.4037,6.4118,435200.0
2009-06-25 11:25:00,7.92,7.95,7.92,7.94,264000.0,6.4118,6.4361,6.4118,6.428,264000.0
2009-06-25 11:30:00,7.94,7.99,7.94,7.98,578000.0,6.428,6.4684,6.428,6.4603,578000.0
2009-06-25 11:35:00,7.98,7.99,7.95,7.98,391200.0,6.4603,6.4684,6.4361,6.4603,391200.0
2009-06-25 11:40:00,7.99,8.0,7.98,7.99,620400.0,6.4684,6.4765,6.4603,6.4684,620400.0
2009-06-25 11:45:00,7.99,8.0,7.98,7.99,356000.0,6.4684,6.4765,6.4603,6.4684,356000.0
2009-06-25 11:50:00,7.98,8.0,7.97,7.99,298400.0,6.4603,6.4765,6.4523,6.4684,298400.0
2009-06-25 11:55:00,7.99,8.02,7.99,8.02,968400.0,6.4684,6.4927,6.4684,6.4927,968400.0
2009-06-25 12:00:00,8.02,8.02,7.99,7.99,472000.0,6.4927,6.4927,6.4684,6.4684,472000.0
2009-06-25 12:05:00,8.0,8.01,7.99,8.01,346000.0,6.4765,6.4846,6.4684,6.4846,346000.0
2009-06-25 12:10:00,8.0,8.01,7.99,8.0,144000.0,6.4765,6.4846,6.4684,6.4765,144000.0
2009-06-25 12:15:00,8.0,8.01,7.98,7.99,349200.0,6.4765,6.4846,6.4603,6.4684,349200.0
2009-06-25 12:20:00,7.99,8.01,7.99,8.0,147200.0,6.4684,6.4846,6.4684,6.4765,147200.0
2009-06-25 12:25:00,8.0,8.0,7.98,8.0,184800.0,6.4765,6.4765,6.4603,6.4765,184800.0
2009-06-25 12:30:00,8.0,8.01,7.98,7.98,248000.0,6.4765,6.4846,6.4603,6.4603,248000.0
2009-06-25 12:35:00,7.98,7.98,7.96,7.97,337200.0,6.4603,6.4603,6.4442,6.4523,337200.0
2009-06-25 12:40:00,7.97,7.98,7.97,7.97,458000.0,6.4523,6.4603,6.4523,6.4523,458000.0
2009-06-25 12:45:00,7.97,7.98,7.97,7.97,243600.0,6.4523,6.4603,6.4523,6.4523,243600.0
2009-06-25 12:50:00,7.97,7.98,7.95,7.95,496400.0,6.4523,6.4603,6.4361,6.4361,496400.0
2009-06-25 12:55:00,7.95,7.98,7.95,7.96,1022000.0,6.4361,6.4603,6.4361,6.4442,1022000.0
2009-06-25 13:00:00,7.96,7.97,7.94,7.96,537200.0,6.4442,6.4523,6.428,6.4442,537200.0
2009-06-25 13:05:00,7.96,7.98,7.95,7.98,422000.0,6.4442,6.4603,6.4361,6.4603,422000.0
2009-06-25 13:10:00,7.98,7.99,7.97,7.98,204000.0,6.4603,6.4684,6.4523,6.4603,204000.0
2009-06-25 13:15:00,7.98,8.01,7.98,7.99,470400.0,6.4603,6.4846,6.4603,6.4684,470400.0
2009-06-25 13:20:00,7.99,7.99,7.95,7.97,538000.0,6.4684,6.4684,6.4361,6.4523,538000.0
2009-06-25 13:25:00,7.97,7.97,7.95,7.96,280800.0,6.4523,6.4523,6.4361,6.4442,280800.0
2009-06-25 13:30:00,7.96,7.97,7.96,7.96,203600.0,6.4442,6.4523,6.4442,6.4442,203600.0
2009-06-25 13:35:00,7.96,7.98,7.96,7.97,268400.0,6.4442,6.4603,6.4442,6.4523,268400.0
2009-06-25 13:40:00,7.97,7.98,7.96,7.97,195600.0,6.4523,6.4603,6.4442,6.4523,195600.0
2009-06-25 13:45:00,7.97,7.98,7.96,7.97,276400.0,6.4523,6.4603,6.4442,6.4523,276400.0
2009-06-25 13:50:00,7.97,7.99,7.96,7.98,306000.0,6.4523,6.4684,6.4442,6.4603,306000.0
2009-06-25 13:55:00,7.98,7.98,7.97,7.97,70800.0,6.4603,6.4603,6.4523,6.4523,70800.0
2009-06-25 14:00:00,7.97,7.98,7.94,7.94,189600.0,6.4523,6.4603,6.428,6.428,189600.0
2009-06-25 14:05:00,7.94,7.95,7.93,7.93,85200.0,6.428,6.4361,6.4199,6.4199,85200.0
2009-06-25 14:10:00,7.93,7.95,7.93,7.95,212800.0,6.4199,6.4361,6.4199,6.4361,212800.0
2009-06-25 14:15:00,7.94,7.94,7.91,7.92,297600.0,6.428,6.428,6.4037,6.4118,297600.0
2009-06-25 14:20:00,7.92,7.93,7.91,7.92,366800.0,6.4118,6.4199,6.4037,6.4118,366800.0
2009-06-25 14:25:00,7.93,7.93,7.92,7.93,310000.0,6.4199,6.4199,6.4118,6.4199,310000.0
2009-06-25 14:30:00,7.93,7.94,7.93,7.93,203600.0,6.4199,6.428,6.4199,6.4199,203600.0
2009-06-25 14:35:00,7.93,7.94,7.93,7.94,463200.0,6.4199,6.428,6.4199,6.428,463200.0
2009-06-25 14:40:00,7.94,7.96,7.93,7.96,375200.0,6.428,6.4442,6.4199,6.4442,375200.0
2009-06-25 14:45:00,7.96,7.97,7.95,7.96,270800.0,6.4442,6.4523,6.4361,6.4442,270800.0
2009-06-25 14:50:00,7.96,7.97,7.95,7.96,370400.0,6.4442,6.4523,6.4361,6.4442,370400.0
2009-06-25 14:55:00,7.96,7.99,7.96,7.97,322000.0,6.4442,6.4684,6.4442,6.4523,322000.0
2009-06-25 15:00:00,7.97,7.99,7.96,7.98,385600.0,6.4523,6.4684,6.4442,6.4603,385600.0
2009-06-25 15:05:00,7.98,8.01,7.98,8.0,284000.0,6.4603,6.4846,6.4603,6.4765,284000.0
2009-06-25 15:10:00,8.0,8.01,7.99,7.99,336000.0,6.4765,6.4846,6.4684,6.4684,336000.0
2009-06-25 15:15:00,7.99,8.0,7.97,7.98,248400.0,6.4684,6.4765,6.4523,6.4603,248400.0
2009-06-25 15:20:00,7.99,7.99,7.97,7.98,364400.0,6.4684,6.4684,6.4523,6.4603,364400.0
2009-06-25 15:25:00,7.97,7.98,7.96,7.96,422400.0,6.4523,6.4603,6.4442,6.4442,422400.0
2009-06-25 15:30:00,7.96,7.97,7.93,7.93,824400.0,6.4442,6.4523,6.4199,6.4199,824400.0
2009-06-25 15:35:00,7.93,7.94,7.92,7.93,580800.0,6.4199,6.428,6.4118,6.4199,580800.0
2009-06-25 15:40:00,7.93,7.95,7.92,7.92,428000.0,6.4199,6.4361,6.4118,6.4118,428000.0
2009-06-25 15:45:00,7.92,7.96,7.91,7.95,556000.0,6.4118,6.4442,6.4037,6.4361,556000.0
2009-06-25 15:50:00,7.95,7.96,7.93,7.93,587200.0,6.4361,6.4442,6.4199,6.4199,587200.0
2009-06-25 15:55:00,7.93,7.96,7.93,7.96,1224400.0,6.4199,6.4442,6.4199,6.4442,1224400.0
2009-06-26 09:30:00,7.93,7.96,7.89,7.96,279200.0,6.4199,6.4442,6.3875,6.4442,279200.0
2009-06-26 09:35:00,7.96,7.98,7.95,7.95,231200.0,6.4442,6.4603,6.4361,6.4361,231200.0
2009-06-26 09:40:00,7.95,8.0,7.94,8.0,344400.0,6.4361,6.4765,6.428,6.4765,344400.0
2009-06-26 09:45:00,8.0,8.0,7.97,7.99,162800.0,6.4765,6.4765,6.4523,6.4684,162800.0
2009-06-26 09:50:00,7.99,7.99,7.94,7.94,351200.0,6.4684,6.4684,6.428,6.428,351200.0
2009-06-26 09:55:00,7.95,7.97,7.92,7.93,345200.0,6.4361,6.4523,6.4118,6.4199,345200.0
2009-06-26 10:00:00,7.93,7.94,7.92,7.92,219200.0,6.4199,6.428,6.4118,6.4118,219200.0
2009-06-26 10:05:00,7.93,7.94,7.89,7.91,212800.0,6.4199,6.428,6.3875,6.4037,212800.0
2009-06-26 10:10:00,7.91,7.91,7.88,7.89,155200.0,6.4037,6.4037,6.3794,6.3875,155200.0
2009-06-26 10:15:00,7.89,7.89,7.88,7.89,138800.0,6.3875,6.3875,6.3794,6.3875,138800.0
2009-06-26 10:20:00,7.89,7.91,7.86,7.9,277600.0,6.3875,6.4037,6.3632,6.3956,277600.0
2009-06-26 10:25:00,7.89,7.9,7.87,7.87,328400.0,6.3875,6.3956,6.3713,6.3713,328400.0
2009-06-26 10:30:00,7.88,7.9,7.86,7.86,272800.0,6.3794,6.3956,6.3632,6.3632,272800.0
2009-06-26 10:35:00,7.86,7.87,7.84,7.84,301600.0,6.3632,6.3713,6.347,6.347,301600.0
2009-06-26 10:40:00,7.84,7.85,7.83,7.83,223200.0,6.347,6.3551,6.3389,6.3389,223200.0
2009-06-26 10:45:00,7.83,7.85,7.82,7.84,201600.0,6.3389,6.3551,6.3308,6.347,201600.0
2009-06-26 10:50:00,7.84,7.85,7.81,7.83,172000.0,6.347,6.3551,6.3227,6.3389,172000.0
2009-06-26 10:55:00,7.83,7.84,7.82,7.82,215600.0,6.3389,6.347,6.3308,6.3308,215600.0
2009-06-26 11:00:00,7.81,7.83,7.81,7.81,266400.0,6.3227,6.3389,6.3227,6.3227,266400.0
2009-06-26 11:05:00,7.81,7.83,7.8,7.82,163600.0,6.3227,6.3389,6.3146,6.3308,163600.0
2009-06-26 11:10:00,7.82,7.82,7.8,7.82,129200.0,6.3308,6.3308,6.3146,6.3308,129200.0
2009-06-26 11:15:00,7.82,7.82,7.81,7.81,175600.0,6.3308,6.3308,6.3227,6.3227,175600.0
2009-06-26 11:20:00,7.81,7.82,7.8,7.81,177200.0,6.3227,6.3308,6.3146,6.3227,177200.0
2009-06-26 11:25:00,7.81,7.81,7.8,7.81,234400.0,6.3227,6.3227,6.3146,6.3227,234400.0
2009-06-26 11:30:00,7.81,7.83,7.81,7.82,148800.0,6.3227,6.3389,6.3227,6.3308,148800.0
2009-06-26 11:35:00,7.82,7.83,7.81,7.82,186000.0,6.3308,6.3389,6.3227,6.3308,186000.0
2009-06-26 11:40:00,7.82,7.83,7.79,7.8,172800.0,6.3308,6.3389,6.3065,6.3146,172800.0
2009-06-26 11:45:00,7.8,7.8,7.79,7.8,95200.0,6.3146,6.3146,6.3065,6.3146,95200.0
2009-06-26 11:50:00,7.8,7.82,7.8,7.82,131200.0,6.3146,6.3308,6.3146,6.3308,131200.0
2009-06-26 11:55:00,7.82,7.83,7.81,7.83,196000.0,6.3308,6.3389,6.3227,6.3389,196000.0
2009-06-26 12:00:00,7.83,7.85,7.83,7.85,196000.0,6.3389,6.3551,6.3389,6.3551,196000.0
2009-06-26 12:05:00,7.85,7.86,7.83,7.83,381200.0,6.3551,6.3632,6.3389,6.3389,381200.0
2009-06-26 12:10:00,7.83,7.84,7.83,7.84,113600.0,6.3389,6.347,6.3389,6.347,113600.0
2009-06-26 12:15:00,7.84,7.84,7.82,7.83,78000.0,6.347,6.347,6.3308,6.3389,78000.0
2009-06-26 12:20:00,7.83,7.85,7.83,7.85,90800.0,6.3389,6.3551,6.3389,6.3551,90800.0
2009-06-26 12:25:00,7.85,7.86,7.85,7.85,74800.0,6.3551,6.3632,6.3551,6.3551,74800.0
2009-06-26 12:30:00,7.85,7.87,7.85,7.86,132800.0,6.3551,6.3713,6.3551,6.3632,132800.0
2009-06-26 12:35:00,7.86,7.86,7.86,7.86,107200.0,6.3632,6.3632,6.3632,6.3632,107200.0
2009-06-26 12:40:00,7.87,7.87,7.85,7.87,115600.0,6.3713,6.3713,6.3551,6.3713,115600.0
2009-06-26 12:45:00,7.87,7.9,7.86,7.9,251200.0,6.3713,6.3956,6.3632,6.3956,251200.0
2009-06-26 12:50:00,7.9,7.9,7.89,7.9,235200.0,6.3956,6.3956,6.3875,6.3956,235200.0
2009-06-26 12:55:00,7.9,7.9,7.88,7.88,121200.0,6.3956,6.3956,6.3794,6.3794,121200.0
2009-06-26 13:00:00,7.88,7.89,7.87,7.88,92000.0,6.3794,6.3875,6.3713,6.3794,92000.0
2009-06-26 13:05:00,7.88,7.88,7.87,7.88,58800.0,6.3794,6.3794,6.3713,6.3794,58800.0
2009-06-26 13:10:00,7.88,7.88,7.85,7.85,135600.0,6.3794,6.3794,6.3551,6.3551,135600.0
2009-06-26 13:15:00,7.85,7.86,7.85,7.86,98400.0,6.3551,6.3632,6.3551,6.3632,98400.0
2009-06-26 13:20:00,7.86,7.87,7.86,7.87,71600.0,6.3632,6.3713,6.3632,6.3713,71600.0
2009-06-26 13:25:00,7.87,7.88,7.87,7.87,88000.0,6.3713,6.3794,6.3713,6.3713,88000.0
2009-06-26 13:30:00,7.87,7.88,7.86,7.87,158800.0,6.3713,6.3794,6.3632,6.3713,158800.0
2009-06-26 13:35:00,7.87,7.89,7.87,7.88,130400.0,6.3713,6.3875,6.3713,6.3794,130400.0
2009-06-26 13:40:00,7.88,7.89,7.88,7.89,117600.0,6.3794,6.3875,6.3794,6.3875,117600.0
2009-06-26 13:45:00,7.88,7.89,7.86,7.86,59200.0,6.3794,6.3875,6.3632,6.3632,59200.0
2009-06-26 13:50:00,7.86,7.86,7.86,7.86,66400.0,6.3632,6.3632,6.3632,6.3632,66400.0
2009-06-26 13:55:00,7.87,7.87,7.85,7.86,104000.0,6.3713,6.3713,6.3551,6.3632,104000.0
2009-06-26 14:00:00,7.85,7.86,7.85,7.85,95200.0,6.3551,6.3632,6.3551,6.3551,95200.0
2009-06-26 14:05:00,7.85,7.85,7.84,7.85,142800.0,6.3551,6.3551,6.347,6.3551,142800.0
2009-06-26 14:10:00,7.85,7.86,7.85,7.85,105600.0,6.3551,6.3632,6.3551,6.3551,105600.0
2009-06-26 14:15:00,7.85,7.86,7.85,7.86,118400.0,6.3551,6.3632,6.3551,6.3632,118400.0
2009-06-26 14:20:00,7.86,7.86,7.84,7.84,161200.0,6.3632,6.3632,6.347,6.347,161200.0
2009-06-26 14:25:00,7.84,7.84,7.82,7.83,121600.0,6.347,6.347,6.3308,6.3389,121600.0
2009-06-26 14:30:00,7.83,7.83,7.82,7.83,134800.0,6.3389,6.3389,6.3308,6.3389,134800.0
2009-06-26 14:35:00,7.83,7.84,7.82,7.83,217600.0,6.3389,6.347,6.3308,6.3389,217600.0
2009-06-26 14:40:00,7.83,7.83,7.82,7.83,184400.0,6.3389,6.3389,6.3308,6.3389,184400.0
2009-06-26 14:45:00,7.82,7.83,7.82,7.83,123600.0,6.3308,6.3389,6.3308,6.3389,123600.0
2009-06-26 14:50:00,7.83,7.84,7.83,7.84,134400.0,6.3389,6.347,6.3389,6.347,134400.0
2009-06-26 14:55:00,7.84,7.85,7.83,7.85,241600.0,6.347,6.3551,6.3389,6.3551,241600.0
2009-06-26 15:00:00,7.84,7.86,7.84,7.85,270400.0,6.347,6.3632,6.347,6.3551,270400.0
2009-06-26 15:05:00,7.85,7.85,7.84,7.84,155200.0,6.3551,6.3551,6.347,6.347,155200.0
2009-06-26 15:10:00,7.84,7.85,7.83,7.85,156400.0,6.347,6.3551,6.3389,6.3551,156400.0
2009-06-26 15:15:00,7.85,7.85,7.84,7.85,146400.0,6.3551,6.3551,6.347,6.3551,146400.0
2009-06-26 15:20:00,7.85,7.85,7.84,7.84,110400.0,6.3551,6.3551,6.347,6.347,110400.0
2009-06-26 15:25:00,7.84,7.86,7.84,7.85,223600.0,6.347,6.3632,6.347,6.3551,223600.0
2009-06-26 15:30:00,7.85,7.86,7.84,7.84,190400.0,6.3551,6.3632,6.347,6.347,190400.0
2009-06-26 15:35:00,7.84,7.85,7.83,7.84,207200.0,6.347,6.3551,6.3389,6.347,207200.0
2009-06-26 15:40:00,7.85,7.86,7.84,7.86,590000.0,6.3551,6.3632,6.347,6.3632,590000.0
2009-06-26 15:45:00,7.86,7.86,7.84,7.86,468000.0,6.3632,6.3632,6.347,6.3632,468000.0
2009-06-26 15:50:00,7.85,7.86,7.82,7.83,542800.0,6.3551,6.3632,6.3308,6.3389,542800.0
2009-06-26 15:55:00,7.82,7.84,7.82,7.83,855600.0,6.3308,6.347,6.3308,6.3389,855600.0
2009-06-29 09:30:00,7.88,7.98,7.87,7.96,448000.0,6.3794,6.4603,6.3713,6.4442,448000.0
2009-06-29 09:35:00,7.96,7.96,7.9,7.91,398800.0,6.4442,6.4442,6.3956,6.4037,398800.0
2009-06-29 09:40:00,7.9,7.93,7.89,7.91,267200.0,6.3956,6.4199,6.3875,6.4037,267200.0
2009-06-29 09:45:00,7.91,7.91,7.86,7.87,182400.0,6.4037,6.4037,6.3632,6.3713,182400.0
2009-06-29 09:50:00,7.87,7.88,7.85,7.87,136400.0,6.3713,6.3794,6.3551,6.3713,136400.0
2009-06-29 09:55:00,7.87,7.91,7.86,7.91,166800.0,6.3713,6.4037,6.3632,6.4037,166800.0
2009-06-29 10:00:00,7.91,7.92,7.89,7.9,172400.0,6.4037,6.4118,6.3875,6.3956,172400.0
2009-06-29 10:05:00,7.9,7.91,7.85,7.91,178800.0,6.3956,6.4037,6.3551,6.4037,178800.0
2009-06-29 10:10:00,7.91,7.92,7.87,7.9,466000.0,6.4037,6.4118,6.3713,6.3956,466000.0
2009-06-29 10:15:00,7.9,7.93,7.89,7.93,145600.0,6.3956,6.4199,6.3875,6.4199,145600.0
2009-06-29 10:20:00,7.92,7.93,7.91,7.92,148000.0,6.4118,6.4199,6.4037,6.4118,148000.0
2009-06-29 10:25:00,7.92,7.95,7.91,7.95,184400.0,6.4118,6.4361,6.4037,6.4361,184400.0
2009-06-29 10:30:00,7.95,7.97,7.93,7.96,208000.0,6.4361,6.4523,6.4199,6.4442,208000.0
2009-06-29 10:35:00,7.96,7.96,7.94,7.95,191600.0,6.4442,6.4442,6.428,6.4361,191600.0
2009-06-29 10:40:00,7.94,7.95,7.93,7.94,272800.0,6.428,6.4361,6.4199,6.428,272800.0
2009-06-29 10:45:00,7.94,7.97,7.93,7.94,163600.0,6.428,6.4523,6.4199,6.428,163600.0
2009-06-29 10:50:00,7.95,7.96,7.93,7.94,207200.0,6.4361,6.4442,6.4199,6.428,207200.0
2009-06-29 10:55:00,7.93,7.96,7.93,7.94,230000.0,6.4199,6.4442,6.4199,6.428,230000.0
2009-06-29 11:00:00,7.94,7.95,7.93,7.94,132000.0,6.428,6.4361,6.4199,6.428,132000.0
2009-06-29 11:05:00,7.94,7.96,7.93,7.94,174400.0,6.428,6.4442,6.4199,6.428,174400.0
2009-06-29 11:10:00,7.93,7.95,7.93,7.94,184000.0,6.4199,6.4361,6.4199,6.428,184000.0
2009-06-29 11:15:00,7.94,7.94,7.91,7.93,126400.0,6.428,6.428,6.4037,6.4199,126400.0
2009-06-29 11:20:00,7.93,7.93,7.92,7.92,93200.0,6.4199,6.4199,6.4118,6.4118,93200.0
2009-06-29 11:25:00,7.92,7.93,7.91,7.93,158000.0,6.4118,6.4199,6.4037,6.4199,158000.0
2009-06-29 11:30:00,7.93,7.93,7.92,7.92,139600.0,6.4199,6.4199,6.4118,6.4118,139600.0
2009-06-29 11:35:00,7.92,7.92,7.9,7.9,172400.0,6.4118,6.4118,6.3956,6.3956,172400.0
2009-06-29 11:40:00,7.9,7.9,7.89,7.9,118800.0,6.3956,6.3956,6.3875,6.3956,118800.0
2009-06-29 11:45:00,7.9,7.92,7.89,7.9,182400.0,6.3956,6.4118,6.3875,6.3956,182400.0
2009-06-29 11:50:00,7.9,7.91,7.9,7.91,72400.0,6.3956,6.4037,6.3956,6.4037,72400.0
2009-06-29 11:55:00,7.91,7.92,7.9,7.92,257200.0,6.4037,6.4118,6.3956,6.4118,257200.0
2009-06-29 12:00:00,7.92,7.92,7.9,7.9,146000.0,6.4118,6.4118,6.3956,6.3956,146000.0
2009-06-29 12:05:00,7.9,7.9,7.9,7.9,90800.0,6.3956,6.3956,6.3956,6.3956,90800.0
2009-06-29 12:10:00,7.9,7.91,7.9,7.9,87600.0,6.3956,6.4037,6.3956,6.3956,87600.0
2009-06-29 12:15:00,7.9,7.91,7.9,7.9,98000.0,6.3956,6.4037,6.3956,6.3956,98000.0
2009-06-29 12:20:00,7.9,7.9,7.88,7.88,100800.0,6.3956,6.3956,6.3794,6.3794,100800.0
2009-06-29 12:25:00,7.88,7.89,7.88,7.88,116000.0,6.3794,6.3875,6.3794,6.3794,116000.0
2009-06-29 12:30:00,7.89,7.91,7.88,7.91,161200.0,6.3875,6.4037,6.3794,6.4037,161200.0
2009-06-29 12:35:00,7.91,7.91,7.89,7.89,103200.0,6.4037,6.4037,6.3875,6.3875,103200.0
2009-06-29 12:40:00,7.89,7.89,7.88,7.89,141200.0,6.3875,6.3875,6.3794,6.3875,141200.0
2009-06-29 12:45:00,7.89,7.89,7.88,7.89,96000.0,6.3875,6.3875,6.3794,6.3875,96000.0
2009-06-29 12:50:00,7.88,7.88,7.88,7.88,71200.0,6.3794,6.3794,6.3794,6.3794,71200.0
2009-06-29 12:55:00,7.88,7.88,7.87,7.87,168400.0,6.3794,6.3794,6.3713,6.3713,168400.0
2009-06-29 13:00:00,7.87,7.88,7.87,7.88,66400.0,6.3713,6.3794,6.3713,6.3794,66400.0
2009-06-29 13:05:00,7.88,7.88,7.88,7.88,55200.0,6.3794,6.3794,6.3794,6.3794,55200.0
2009-06-29 13:10:00,7.88,7.89,7.88,7.88,61600.0,6.3794,6.3875,6.3794,6.3794,61600.0
2009-06-29 13:15:00,7.88,7.88,7.87,7.87,96800.0,6.3794,6.3794,6.3713,6.3713,96800.0
2009-06-29 13:20:00,7.87,7.87,7.86,7.87,258400.0,6.3713,6.3713,6.3632,6.3713,258400.0
2009-06-29 13:25:00,7.87,7.87,7.86,7.86,99200.0,6.3713,6.3713,6.3632,6.3632,99200.0
2009-06-29 13:30:00,7.86,7.86,7.85,7.85,76000.0,6.3632,6.3632,6.3551,6.3551,76000.0
2009-06-29 13:35:00,7.85,7.86,7.85,7.85,92800.0,6.3551,6.3632,6.3551,6.3551,92800.0
2009-06-29 13:40:00,7.86,7.86,7.84,7.85,130400.0,6.3632,6.3632,6.347,6.3551,130400.0
2009-06-29 13:45:00,7.85,7.86,7.84,7.85,207200.0,6.3551,6.3632,6.347,6.3551,207200.0
2009-06-29 13:50:00,7.85,7.85,7.83,7.84,119600.0,6.3551,6.3551,6.3389,6.347,119600.0
2009-06-29 13:55:00,7.84,7.85,7.83,7.85,110000.0,6.347,6.3551,6.3389,6.3551,110000.0
2009-06-29 14:00:00,7.85,7.86,7.83,7.83,164400.0,6.3551,6.3632,6.3389,6.3389,164400.0
2009-06-29 14:05:00,7.84,7.84,7.83,7.84,96800.0,6.347,6.347,6.3389,6.347,96800.0
2009-06-29 14:10:00,7.84,7.85,7.84,7.85,96800.0,6.347,6.3551,6.347,6.3551,96800.0
2009-06-29 14:15:00,7.85,7.85,7.84,7.85,85600.0,6.3551,6.3551,6.347,6.3551,85600.0
2009-06-29 14:20:00,7.85,7.85,7.83,7.83,66000.0,6.3551,6.3551,6.3389,6.3389,66000.0
2009-06-29 14:25:00,7.83,7.84,7.83,7.83,150400.0,6.3389,6.347,6.3389,6.3389,150400.0
2009-06-29 14:30:00,7.83,7.85,7.83,7.85,144000.0,6.3389,6.3551,6.3389,6.3551,144000.0
2009-06-29 14:35:00,7.85,7.85,7.83,7.83,171200.0,6.3551,6.3551,6.3389,6.3389,171200.0
2009-06-29 14:40:00,7.83,7.84,7.83,7.83,141600.0,6.3389,6.347,6.3389,6.3389,141600.0
2009-06-29 14:45:00,7.83,7.84,7.83,7.84,82000.0,6.3389,6.347,6.3389,6.347,82000.0
2009-06-29 14:50:00,7.83,7.84,7.83,7.84,104800.0,6.3389,6.347,6.3389,6.347,104800.0
2009-06-29 14:55:00,7.84,7.86,7.84,7.85,124400.0,6.347,6.3632,6.347,6.3551,124400.0
2009-06-29 15:00:00,7.85,7.85,7.84,7.85,127200.0,6.3551,6.3551,6.347,6.3551,127200.0
2009-06-29 15:05:00,7.85,7.86,7.85,7.85,168000.0,6.3551,6.3632,6.3551,6.3551,168000.0
2009-06-29 15:10:00,7.85,7.85,7.85,7.85,180800.0,6.3551,6.3551,6.3551,6.3551,180800.0
2009-06-29 15:15:00,7.85,7.86,7.85,7.85,159200.0,6.3551,6.3632,6.3551,6.3551,159200.0
2009-06-29 15:20:00,7.85,7.86,7.85,7.85,247200.0,6.3551,6.3632,6.3551,6.3551,247200.0
2009-06-29 15:25:00,7.85,7.86,7.85,7.85,107600.0,6.3551,6.3632,6.3551,6.3551,107600.0
2009-06-29 15:30:00,7.85,7.85,7.84,7.85,315600.0,6.3551,6.3551,6.347,6.3551,315600.0
2009-06-29 15:35:00,7.85,7.85,7.83,7.83,211600.0,6.3551,6.3551,6.3389,6.3389,211600.0
2009-06-29 15:40:00,7.83,7.86,7.83,7.84,379200.0,6.3389,6.3632,6.3389,6.347,379200.0
2009-06-29 15:45:00,7.84,7.85,7.82,7.82,327200.0,6.347,6.3551,6.3308,6.3308,327200.0
2009-06-29 15:50:00,7.82,7.85,7.81,7.85,529600.0,6.3308,6.3551,6.3227,6.3551,529600.0
2009-06-29 15:55:00,7.85,7.85,7.83,7.84,651200.0,6.3551,6.3551,6.3389,6.347,651200.0
2009-06-30 09:30:00,7.8,7.89,7.8,7.89,255600.0,6.3146,6.3875,6.3146,6.3875,255600.0
2009-06-30 09:35:00,7.89,7.93,7.88,7.91,190000.0,6.3875,6.4199,6.3794,6.4037,190000.0
2009-06-30 09:40:00,7.91,7.93,7.89,7.92,212400.0,6.4037,6.4199,6.3875,6.4118,212400.0
2009-06-30 09:45:00,7.93,7.94,7.87,7.89,249600.0,6.4199,6.428,6.3713,6.3875,249600.0
2009-06-30 09:50:00,7.89,7.9,7.84,7.89,478800.0,6.3875,6.3956,6.347,6.3875,478800.0
2009-06-30 09:55:00,7.89,7.93,7.89,7.93,172800.0,6.3875,6.4199,6.3875,6.4199,172800.0
2009-06-30 10:00:00,7.93,7.93,7.83,7.88,745600.0,6.4199,6.4199,6.3389,6.3794,745600.0
2009-06-30 10:05:00,7.87,7.88,7.82,7.85,372000.0,6.3713,6.3794,6.3308,6.3551,372000.0
2009-06-30 10:10:00,7.85,7.85,7.83,7.84,158800.0,6.3551,6.3551,6.3389,6.347,158800.0
2009-06-30 10:15:00,7.84,7.85,7.8,7.82,249600.0,6.347,6.3551,6.3146,6.3308,249600.0
2009-06-30 10:20:00,7.82,7.83,7.8,7.8,365600.0,6.3308,6.3389,6.3146,6.3146,365600.0
2009-06-30 10:25:00,7.8,7.84,7.8,7.83,194000.0,6.3146,6.347,6.3146,6.3389,194000.0
2009-06-30 10:30:00,7.83,7.83,7.81,7.82,238000.0,6.3389,6.3389,6.3227,6.3308,238000.0
2009-06-30 10:35:00,7.82,7.82,7.8,7.82,286000.0,6.3308,6.3308,6.3146,6.3308,286000.0
2009-06-30 10:40:00,7.82,7.84,7.82,7.83,233200.0,6.3308,6.347,6.3308,6.3389,233200.0
2009-06-30 10:45:00,7.84,7.88,7.83,7.88,468400.0,6.347,6.3794,6.3389,6.3794,468400.0
2009-06-30 10:50:00,7.88,7.88,7.87,7.88,203600.0,6.3794,6.3794,6.3713,6.3794,203600.0
2009-06-30 10:55:00,7.88,7.89,7.87,7.89,284400.0,6.3794,6.3875,6.3713,6.3875,284400.0
2009-06-30 11:00:00,7.88,7.89,7.85,7.86,242800.0,6.3794,6.3875,6.3551,6.3632,242800.0
2009-06-30 11:05:00,7.86,7.87,7.83,7.84,194000.0,6.3632,6.3713,6.3389,6.347,194000.0
2009-06-30 11:10:00,7.83,7.86,7.83,7.85,82400.0,6.3389,6.3632,6.3389,6.3551,82400.0
2009-06-30 11:15:00,7.85,7.87,7.85,7.86,82000.0,6.3551,6.3713,6.3551,6.3632,82000.0
2009-06-30 11:20:00,7.86,7.86,7.85,7.86,75600.0,6.3632,6.3632,6.3551,6.3632,75600.0
2009-06-30 11:25:00,7.86,7.86,7.84,7.84,180000.0,6.3632,6.3632,6.347,6.347,180000.0
2009-06-30 11:30:00,7.84,7.84,7.82,7.83,160400.0,6.347,6.347,6.3308,6.3389,160400.0
2009-06-30 11:35:00,7.83,7.84,7.82,7.83,126800.0,6.3389,6.347,6.3308,6.3389,126800.0
2009-06-30 11:40:00,7.83,7.84,7.82,7.82,109200.0,6.3389,6.347,6.3308,6.3308,109200.0
2009-06-30 11:45:00,7.82,7.84,7.82,7.84,114000.0,6.3308,6.347,6.3308,6.347,114000.0
2009-06-30 11:50:00,7.83,7.85,7.82,7.85,187200.0,6.3389,6.3551,6.3308,6.3551,187200.0
2009-06-30 11:55:00,7.85,7.86,7.84,7.85,94800.0,6.3551,6.3632,6.347,6.3551,94800.0
2009-06-30 12:00:00,7.86,7.86,7.85,7.86,56000.0,6.3632,6.3632,6.3551,6.3632,56000.0
2009-06-30 12:05:00,7.86,7.86,7.84,7.85,117200.0,6.3632,6.3632,6.347,6.3551,117200.0
2009-06-30 12:10:00,7.84,7.86,7.84,7.86,78800.0,6.347,6.3632,6.347,6.3632,78800.0
2009-06-30 12:15:00,7.86,7.87,7.85,7.86,96000.0,6.3632,6.3713,6.3551,6.3632,96000.0
2009-06-30 12:20:00,7.86,7.86,7.83,7.83,133600.0,6.3632,6.3632,6.3389,6.3389,133600.0
2009-06-30 12:25:00,7.83,7.85,7.83,7.85,108000.0,6.3389,6.3551,6.3389,6.3551,108000.0
2009-06-30 12:30:00,7.85,7.86,7.84,7.85,120000.0,6.3551,6.3632,6.347,6.3551,120000.0
2009-06-30 12:35:00,7.84,7.85,7.83,7.84,198800.0,6.347,6.3551,6.3389,6.347,198800.0
2009-06-30 12:40:00,7.84,7.87,7.84,7.86,113200.0,6.347,6.3713,6.347,6.3632,113200.0
2009-06-30 12:45:00,7.86,7.86,7.85,7.85,30800.0,6.3632,6.3632,6.3551,6.3551,30800.0
2009-06-30 12:50:00,7.85,7.86,7.85,7.85,68400.0,6.3551,6.3632,6.3551,6.3551,68400.0
2009-06-30 12:55:00,7.86,7.86,7.85,7.85,48000.0,6.3632,6.3632,6.3551,6.3551,48000.0
2009-06-30 13:00:00,7.85,7.85,7.83,7.84,61600.0,6.3551,6.3551,6.3389,6.347,61600.0
2009-06-30 13:05:00,7.84,7.84,7.83,7.84,109600.0,6.347,6.347,6.3389,6.347,109600.0
2009-06-30 13:10:00,7.84,7.84,7.83,7.83,48800.0,6.347,6.347,6.3389,6.3389,48800.0
2009-06-30 13:15:00,7.83,7.83,7.82,7.82,92400.0,6.3389,6.3389,6.3308,6.3308,92400.0
2009-06-30 13:20:00,7.82,7.83,7.82,7.82,86000.0,6.3308,6.3389,6.3308,6.3308,86000.0
2009-06-30 13:25:00,7.82,7.82,7.82,7.82,74800.0,6.3308,6.3308,6.3308,6.3308,74800.0
2009-06-30 13:30:00,7.82,7.82,7.82,7.82,14400.0,6.3308,6.3308,6.3308,6.3308,14400.0
2009-06-30 13:35:00,7.82,7.82,7.82,7.82,187600.0,6.3308,6.3308,6.3308,6.3308,187600.0
2009-06-30 13:40:00,7.82,7.83,7.82,7.82,101200.0,6.3308,6.3389,6.3308,6.3308,101200.0
2009-06-30 13:45:00,7.83,7.83,7.82,7.83,127600.0,6.3389,6.3389,6.3308,6.3389,127600.0
2009-06-30 13:50:00,7.82,7.83,7.82,7.82,209600.0,6.3308,6.3389,6.3308,6.3308,209600.0
2009-06-30 13:55:00,7.83,7.83,7.82,7.83,145600.0,6.3389,6.3389,6.3308,6.3389,145600.0
2009-06-30 14:00:00,7.83,7.83,7.82,7.83,168800.0,6.3389,6.3389,6.3308,6.3389,168800.0
2009-06-30 14:05:00,7.83,7.84,7.82,7.84,338400.0,6.3389,6.347,6.3308,6.347,338400.0
2009-06-30 14:10:00,7.84,7.85,7.84,7.85,173600.0,6.347,6.3551,6.347,6.3551,173600.0
2009-06-30 14:15:00,7.85,7.87,7.85,7.86,187600.0,6.3551,6.3713,6.3551,6.3632,187600.0
2009-06-30 14:20:00,7.86,7.87,7.85,7.87,172800.0,6.3632,6.3713,6.3551,6.3713,172800.0
2009-06-30 14:25:00,7.87,7.87,7.86,7.87,127600.0,6.3713,6.3713,6.3632,6.3713,127600.0
2009-06-30 14:30:00,7.87,7.88,7.86,7.88,338400.0,6.3713,6.3794,6.3632,6.3794,338400.0
2009-06-30 14:35:00,7.88,7.89,7.88,7.89,243600.0,6.3794,6.3875,6.3794,6.3875,243600.0
2009-06-30 14:40:00,7.89,7.89,7.88,7.89,174000.0,6.3875,6.3875,6.3794,6.3875,174000.0
2009-06-30 14:45:00,7.89,7.9,7.88,7.88,192000.0,6.3875,6.3956,6.3794,6.3794,192000.0
2009-06-30 14:50:00,7.88,7.9,7.88,7.89,120000.0,6.3794,6.3956,6.3794,6.3875,120000.0
2009-06-30 14:55:00,7.89,7.9,7.89,7.89,148000.0,6.3875,6.3956,6.3875,6.3875,148000.0
2009-06-30 15:00:00,7.89,7.9,7.89,7.9,290800.0,6.3875,6.3956,6.3875,6.3956,290800.0
2009-06-30 15:05:00,7.9,7.9,7.89,7.89,194000.0,6.3956,6.3956,6.3875,6.3875,194000.0
2009-06-30 15:10:00,7.89,7.9,7.89,7.89,270000.0,6.3875,6.3956,6.3875,6.3875,270000.0
2009-06-30 15:15:00,7.89,7.9,7.89,7.89,294400.0,6.3875,6.3956,6.3875,6.3875,294400.0
2009-06-30 15:20:00,7.89,7.9,7.88,7.89,356000.0,6.3875,6.3956,6.3794,6.3875,356000.0
2009-06-30 15:25:00,7.89,7.9,7.88,7.89,351200.0,6.3875,6.3956,6.3794,6.3875,351200.0
2009-06-30 15:30:00,7.89,7.9,7.88,7.89,572000.0,6.3875,6.3956,6.3794,6.3875,572000.0
2009-06-30 15:35:00,7.89,7.89,7.88,7.88,346800.0,6.3875,6.3875,6.3794,6.3794,346800.0
2009-06-30 15:40:00,7.88,7.9,7.87,7.9,551600.0,6.3794,6.3956,6.3713,6.3956,551600.0
2009-06-30 15:45:00,7.9,7.91,7.88,7.9,342800.0,6.3956,6.4037,6.3794,6.3956,342800.0
2009-06-30 15:50:00,7.9,7.91,7.86,7.86,740000.0,6.3956,6.4037,6.3632,6.3632,740000.0
2009-06-30 15:55:00,7.87,7.87,7.86,7.86,1496800.0,6.3713,6.3713,6.3632,6.3632,1496800.0
2009-07-01 09:30:00,7.92,7.93,7.87,7.92,308800.0,6.4118,6.4199,6.3713,6.4118,308800.0
2009-07-01 09:35:00,7.91,7.95,7.9,7.93,269200.0,6.4037,6.4361,6.3956,6.4199,269200.0
2009-07-01 09:40:00,7.93,7.96,7.92,7.95,399600.0,6.4199,6.4442,6.4118,6.4361,399600.0
2009-07-01 09:45:00,7.95,7.96,7.92,7.93,593600.0,6.4361,6.4442,6.4118,6.4199,593600.0
2009-07-01 09:50:00,7.94,8.0,7.93,7.93,324400.0,6.428,6.4765,6.4199,6.4199,324400.0
2009-07-01 09:55:00,7.93,7.97,7.93,7.96,198000.0,6.4199,6.4523,6.4199,6.4442,198000.0
2009-07-01 10:00:00,7.96,7.96,7.91,7.92,464800.0,6.4442,6.4442,6.4037,6.4118,464800.0
2009-07-01 10:05:00,7.92,7.95,7.91,7.94,296400.0,6.4118,6.4361,6.4037,6.428,296400.0
2009-07-01 10:10:00,7.94,7.96,7.93,7.95,322800.0,6.428,6.4442,6.4199,6.4361,322800.0
2009-07-01 10:15:00,7.95,7.99,7.95,7.98,342800.0,6.4361,6.4684,6.4361,6.4603,342800.0
2009-07-01 10:20:00,7.98,7.99,7.97,7.98,226000.0,6.4603,6.4684,6.4523,6.4603,226000.0
2009-07-01 10:25:00,7.98,8.02,7.98,8.0,766400.0,6.4603,6.4927,6.4603,6.4765,766400.0
2009-07-01 10:30:00,8.0,8.0,7.97,7.98,210400.0,6.4765,6.4765,6.4523,6.4603,210400.0
2009-07-01 10:35:00,7.97,7.99,7.95,7.96,216400.0,6.4523,6.4684,6.4361,6.4442,216400.0
2009-07-01 10:40:00,7.97,7.97,7.95,7.96,202400.0,6.4523,6.4523,6.4361,6.4442,202400.0
2009-07-01 10:45:00,7.96,7.97,7.94,7.95,249200.0,6.4442,6.4523,6.428,6.4361,249200.0
2009-07-01 10:50:00,7.95,7.95,7.92,7.93,310800.0,6.4361,6.4361,6.4118,6.4199,310800.0
2009-07-01 10:55:00,7.93,7.93,7.92,7.93,167200.0,6.4199,6.4199,6.4118,6.4199,167200.0
2009-07-01 11:00:00,7.93,7.93,7.92,7.92,174400.0,6.4199,6.4199,6.4118,6.4118,174400.0
2009-07-01 11:05:00,7.93,7.93,7.92,7.93,280800.0,6.4199,6.4199,6.4118,6.4199,280800.0
2009-07-01 11:10:00,7.93,7.93,7.92,7.93,248000.0,6.4199,6.4199,6.4118,6.4199,248000.0
2009-07-01 11:15:00,7.93,7.95,7.93,7.95,113600.0,6.4199,6.4361,6.4199,6.4361,113600.0
2009-07-01 11:20:00,7.95,7.95,7.92,7.93,224400.0,6.4361,6.4361,6.4118,6.4199,224400.0
2009-07-01 11:25:00,7.93,7.95,7.92,7.92,212000.0,6.4199,6.4361,6.4118,6.4118,212000.0
2009-07-01 11:30:00,7.92,7.93,7.92,7.92,104800.0,6.4118,6.4199,6.4118,6.4118,104800.0
2009-07-01 11:35:00,7.93,7.93,7.92,7.92,96000.0,6.4199,6.4199,6.4118,6.4118,96000.0
2009-07-01 11:40:00,7.92,7.92,7.9,7.9,114000.0,6.4118,6.4118,6.3956,6.3956,114000.0
2009-07-01 11:45:00,7.9,7.91,7.89,7.89,131600.0,6.3956,6.4037,6.3875,6.3875,131600.0
2009-07-01 11:50:00,7.9,7.9,7.87,7.88,159200.0,6.3956,6.3956,6.3713,6.3794,159200.0
2009-07-01 11:55:00,7.88,7.88,7.87,7.87,178800.0,6.3794,6.3794,6.3713,6.3713,178800.0
2009-07-01 12:00:00,7.87,7.88,7.85,7.88,153600.0,6.3713,6.3794,6.3551,6.3794,153600.0
2009-07-01 12:05:00,7.88,7.89,7.87,7.88,170800.0,6.3794,6.3875,6.3713,6.3794,170800.0
2009-07-01 12:10:00,7.89,7.89,7.88,7.89,134400.0,6.3875,6.3875,6.3794,6.3875,134400.0
2009-07-01 12:15:00,7.89,7.9,7.87,7.89,147600.0,6.3875,6.3956,6.3713,6.3875,147600.0
2009-07-01 12:20:00,7.88,7.88,7.88,7.88,118800.0,6.3794,6.3794,6.3794,6.3794,118800.0
2009-07-01 12:25:00,7.88,7.9,7.88,7.89,77600.0,6.3794,6.3956,6.3794,6.3875,77600.0
2009-07-01 12:30:00,7.89,7.9,7.89,7.9,67200.0,6.3875,6.3956,6.3875,6.3956,67200.0
2009-07-01 12:35:00,7.9,7.9,7.89,7.89,65600.0,6.3956,6.3956,6.3875,6.3875,65600.0
2009-07-01 12:40:00,7.89,7.89,7.88,7.88,47600.0,6.3875,6.3875,6.3794,6.3794,47600.0
2009-07-01 12:45:00,7.88,7.88,7.88,7.88,42000.0,6.3794,6.3794,6.3794,6.3794,42000.0
2009-07-01 12:50:00,7.88,7.88,7.87,7.87,67200.0,6.3794,6.3794,6.3713,6.3713,67200.0
2009-07-01 12:55:00,7.87,7.88,7.87,7.88,46400.0,6.3713,6.3794,6.3713,6.3794,46400.0
2009-07-01 13:00:00,7.88,7.88,7.87,7.88,71600.0,6.3794,6.3794,6.3713,6.3794,71600.0
2009-07-01 13:05:00,7.88,7.89,7.88,7.88,103600.0,6.3794,6.3875,6.3794,6.3794,103600.0
2009-07-01 13:10:00,7.88,7.89,7.88,7.88,85600.0,6.3794,6.3875,6.3794,6.3794,85600.0
2009-07-01 13:15:00,7.88,7.88,7.87,7.87,36800.0,6.3794,6.3794,6.3713,6.3713,36800.0
2009-07-01 13:20:00,7.88,7.88,7.86,7.86,225600.0,6.3794,6.3794,6.3632,6.3632,225600.0
2009-07-01 13:25:00,7.86,7.87,7.85,7.87,328000.0,6.3632,6.3713,6.3551,6.3713,328000.0
2009-07-01 13:30:00,7.87,7.88,7.86,7.88,169200.0,6.3713,6.3794,6.3632,6.3794,169200.0
2009-07-01 13:35:00,7.88,7.88,7.87,7.88,270400.0,6.3794,6.3794,6.3713,6.3794,270400.0
2009-07-01 13:40:00,7.88,7.88,7.86,7.87,205600.0,6.3794,6.3794,6.3632,6.3713,205600.0
2009-07-01 13:45:00,7.87,7.87,7.85,7.85,104800.0,6.3713,6.3713,6.3551,6.3551,104800.0
2009-07-01 13:50:00,7.85,7.86,7.85,7.85,108400.0,6.3551,6.3632,6.3551,6.3551,108400.0
2009-07-01 13:55:00,7.85,7.86,7.85,7.86,136400.0,6.3551,6.3632,6.3551,6.3632,136400.0
2009-07-01 14:00:00,7.86,7.86,7.84,7.85,183600.0,6.3632,6.3632,6.347,6.3551,183600.0
2009-07-01 14:05:00,7.85,7.85,7.83,7.83,208000.0,6.3551,6.3551,6.3389,6.3389,208000.0
2009-07-01 14:10:00,7.83,7.84,7.83,7.84,91200.0,6.3389,6.347,6.3389,6.347,91200.0
2009-07-01 14:15:00,7.84,7.85,7.84,7.85,118000.0,6.347,6.3551,6.347,6.3551,118000.0
2009-07-01 14:20:00,7.85,7.85,7.84,7.84,167600.0,6.3551,6.3551,6.347,6.347,167600.0
2009-07-01 14:25:00,7.84,7.84,7.84,7.84,60000.0,6.347,6.347,6.347,6.347,60000.0
2009-07-01 14:30:00,7.84,7.85,7.82,7.83,308400.0,6.347,6.3551,6.3308,6.3389,308400.0
2009-07-01 14:35:00,7.83,7.85,7.83,7.84,219200.0,6.3389,6.3551,6.3389,6.347,219200.0
2009-07-01 14:40:00,7.84,7.85,7.84,7.85,192800.0,6.347,6.3551,6.347,6.3551,192800.0
2009-07-01 14:45:00,7.85,7.85,7.84,7.84,205200.0,6.3551,6.3551,6.347,6.347,205200.0
2009-07-01 14:50:00,7.84,7.85,7.84,7.84,313600.0,6.347,6.3551,6.347,6.347,313600.0
2009-07-01 14:55:00,7.84,7.84,7.83,7.83,138000.0,6.347,6.347,6.3389,6.3389,138000.0
2009-07-01 15:00:00,7.83,7.84,7.83,7.84,164400.0,6.3389,6.347,6.3389,6.347,164400.0
2009-07-01 15:05:00,7.84,7.84,7.83,7.83,182000.0,6.347,6.347,6.3389,6.3389,182000.0
2009-07-01 15:10:00,7.84,7.84,7.82,7.83,298000.0,6.347,6.347,6.3308,6.3389,298000.0
2009-07-01 15:15:00,7.83,7.83,7.81,7.81,466400.0,6.3389,6.3389,6.3227,6.3227,466400.0
2009-07-01 15:20:00,7.82,7.82,7.81,7.82,381600.0,6.3308,6.3308,6.3227,6.3308,381600.0
2009-07-01 15:25:00,7.82,7.82,7.8,7.81,417200.0,6.3308,6.3308,6.3146,6.3227,417200.0
2009-07-01 15:30:00,7.81,7.82,7.8,7.82,421200.0,6.3227,6.3308,6.3146,6.3308,421200.0
2009-07-01 15:35:00,7.82,7.84,7.82,7.84,238400.0,6.3308,6.347,6.3308,6.347,238400.0
2009-07-01 15:40:00,7.84,7.85,7.81,7.82,379600.0,6.347,6.3551,6.3227,6.3308,379600.0
2009-07-01 15:45:00,7.82,7.83,7.81,7.82,309600.0,6.3308,6.3389,6.3227,6.3308,309600.0
2009-07-01 15:50:00,7.82,7.84,7.81,7.82,520400.0,6.3308,6.347,6.3227,6.3308,520400.0
2009-07-01 15:55:00,7.82,7.83,7.82,7.82,646400.0,6.3308,6.3389,6.3308,6.3308,646400.0
2009-07-02 09:30:00,7.75,7.79,7.68,7.7,412800.0,6.2741,6.3065,6.2175,6.2337,412800.0
2009-07-02 09:35:00,7.71,7.77,7.69,7.71,570800.0,6.2418,6.2903,6.2256,6.2418,570800.0
2009-07-02 09:40:00,7.71,7.73,7.64,7.67,313600.0,6.2418,6.258,6.1851,6.2094,313600.0
2009-07-02 09:45:00,7.68,7.68,7.66,7.66,177200.0,6.2175,6.2175,6.2013,6.2013,177200.0
2009-07-02 09:50:00,7.66,7.67,7.63,7.63,280800.0,6.2013,6.2094,6.177,6.177,280800.0
2009-07-02 09:55:00,7.63,7.65,7.63,7.65,200800.0,6.177,6.1932,6.177,6.1932,200800.0
2009-07-02 10:00:00,7.65,7.66,7.63,7.64,355200.0,6.1932,6.2013,6.177,6.1851,355200.0
2009-07-02 10:05:00,7.64,7.65,7.59,7.6,355200.0,6.1851,6.1932,6.1446,6.1527,355200.0
2009-07-02 10:10:00,7.6,7.62,7.6,7.62,239600.0,6.1527,6.1689,6.1527,6.1689,239600.0
2009-07-02 10:15:00,7.62,7.64,7.62,7.63,291200.0,6.1689,6.1851,6.1689,6.177,291200.0
2009-07-02 10:20:00,7.63,7.63,7.6,7.61,225600.0,6.177,6.177,6.1527,6.1608,225600.0
2009-07-02 10:25:00,7.61,7.61,7.59,7.6,249200.0,6.1608,6.1608,6.1446,6.1527,249200.0
2009-07-02 10:30:00,7.59,7.63,7.58,7.63,343600.0,6.1446,6.177,6.1365,6.177,343600.0
2009-07-02 10:35:00,7.63,7.65,7.63,7.64,230400.0,6.177,6.1932,6.177,6.1851,230400.0
2009-07-02 10:40:00,7.64,7.65,7.61,7.64,308400.0,6.1851,6.1932,6.1608,6.1851,308400.0
2009-07-02 10:45:00,7.65,7.65,7.63,7.63,201600.0,6.1932,6.1932,6.177,6.177,201600.0
2009-07-02 10:50:00,7.63,7.63,7.61,7.61,252400.0,6.177,6.177,6.1608,6.1608,252400.0
2009-07-02 10:55:00,7.62,7.62,7.6,7.6,134400.0,6.1689,6.1689,6.1527,6.1527,134400.0
2009-07-02 11:00:00,7.6,7.6,7.59,7.59,253600.0,6.1527,6.1527,6.1446,6.1446,253600.0
2009-07-02 11:05:00,7.59,7.6,7.58,7.59,116400.0,6.1446,6.1527,6.1365,6.1446,116400.0
2009-07-02 11:10:00,7.59,7.6,7.58,7.58,175200.0,6.1446,6.1527,6.1365,6.1365,175200.0
2009-07-02 11:15:00,7.58,7.6,7.57,7.59,358000.0,6.1365,6.1527,6.1284,6.1446,358000.0
2009-07-02 11:20:00,7.59,7.6,7.59,7.59,146000.0,6.1446,6.1527,6.1446,6.1446,146000.0
2009-07-02 11:25:00,7.6,7.6,7.58,7.58,187200.0,6.1527,6.1527,6.1365,6.1365,187200.0
2009-07-02 11:30:00,7.58,7.59,7.58,7.58,159600.0,6.1365,6.1446,6.1365,6.1365,159600.0
2009-07-02 11:35:00,7.58,7.58,7.57,7.58,238800.0,6.1365,6.1365,6.1284,6.1365,238800.0
2009-07-02 11:40:00,7.58,7.58,7.55,7.56,201600.0,6.1365,6.1365,6.1122,6.1203,201600.0
2009-07-02 11:45:00,7.55,7.56,7.55,7.56,160000.0,6.1122,6.1203,6.1122,6.1203,160000.0
2009-07-02 11:50:00,7.56,7.57,7.55,7.56,256800.0,6.1203,6.1284,6.1122,6.1203,256800.0
2009-07-02 11:55:00,7.56,7.56,7.55,7.55,78400.0,6.1203,6.1203,6.1122,6.1122,78400.0
2009-07-02 12:00:00,7.55,7.56,7.54,7.55,239600.0,6.1122,6.1203,6.1041,6.1122,239600.0
2009-07-02 12:05:00,7.55,7.55,7.53,7.54,137600.0,6.1122,6.1122,6.096,6.1041,137600.0
2009-07-02 12:10:00,7.54,7.54,7.53,7.53,96800.0,6.1041,6.1041,6.096,6.096,96800.0
2009-07-02 12:15:00,7.54,7.54,7.53,7.53,186800.0,6.1041,6.1041,6.096,6.096,186800.0
2009-07-02 12:20:00,7.53,7.54,7.53,7.53,116400.0,6.096,6.1041,6.096,6.096,116400.0
2009-07-02 12:25:00,7.53,7.54,7.53,7.54,93600.0,6.096,6.1041,6.096,6.1041,93600.0
2009-07-02 12:30:00,7.54,7.54,7.53,7.54,133600.0,6.1041,6.1041,6.096,6.1041,133600.0
2009-07-02 12:35:00,7.54,7.55,7.54,7.55,126000.0,6.1041,6.1122,6.1041,6.1122,126000.0
2009-07-02 12:40:00,7.55,7.55,7.55,7.55,64800.0,6.1122,6.1122,6.1122,6.1122,64800.0
2009-07-02 12:45:00,7.55,7.55,7.54,7.54,133200.0,6.1122,6.1122,6.1041,6.1041,133200.0
2009-07-02 12:50:00,7.54,7.54,7.53,7.53,82800.0,6.1041,6.1041,6.096,6.096,82800.0
2009-07-02 12:55:00,7.53,7.54,7.53,7.54,82000.0,6.096,6.1041,6.096,6.1041,82000.0
2009-07-02 13:00:00,7.55,7.56,7.54,7.56,60400.0,6.1122,6.1203,6.1041,6.1203,60400.0
2009-07-02 13:05:00,7.56,7.56,7.56,7.56,46400.0,6.1203,6.1203,6.1203,6.1203,46400.0
2009-07-02 13:10:00,7.56,7.56,7.55,7.56,91600.0,6.1203,6.1203,6.1122,6.1203,91600.0
2009-07-02 13:15:00,7.56,7.56,7.56,7.56,56000.0,6.1203,6.1203,6.1203,6.1203,56000.0
2009-07-02 13:20:00,7.56,7.56,7.55,7.55,98400.0,6.1203,6.1203,6.1122,6.1122,98400.0
2009-07-02 13:25:00,7.55,7.56,7.55,7.56,148000.0,6.1122,6.1203,6.1122,6.1203,148000.0
2009-07-02 13:30:00,7.56,7.57,7.56,7.56,134800.0,6.1203,6.1284,6.1203,6.1203,134800.0
2009-07-02 13:35:00,7.56,7.57,7.56,7.57,128800.0,6.1203,6.1284,6.1203,6.1284,128800.0
2009-07-02 13:40:00,7.57,7.59,7.57,7.58,205200.0,6.1284,6.1446,6.1284,6.1365,205200.0
2009-07-02 13:45:00,7.58,7.58,7.57,7.58,92800.0,6.1365,6.1365,6.1284,6.1365,92800.0
2009-07-02 13:50:00,7.58,7.59,7.58,7.58,248000.0,6.1365,6.1446,6.1365,6.1365,248000.0
2009-07-02 13:55:00,7.58,7.58,7.57,7.58,125600.0,6.1365,6.1365,6.1284,6.1365,125600.0
2009-07-02 14:00:00,7.58,7.59,7.58,7.59,128400.0,6.1365,6.1446,6.1365,6.1446,128400.0
2009-07-02 14:05:00,7.58,7.59,7.58,7.58,135200.0,6.1365,6.1446,6.1365,6.1365,135200.0
2009-07-02 14:10:00,7.58,7.59,7.58,7.59,491200.0,6.1365,6.1446,6.1365,6.1446,491200.0
2009-07-02 14:15:00,7.59,7.61,7.59,7.61,277600.0,6.1446,6.1608,6.1446,6.1608,277600.0
2009-07-02 14:20:00,7.6,7.62,7.6,7.62,306000.0,6.1527,6.1689,6.1527,6.1689,306000.0
2009-07-02 14:25:00,7.62,7.62,7.61,7.61,134400.0,6.1689,6.1689,6.1608,6.1608,134400.0
2009-07-02 14:30:00,7.61,7.62,7.61,7.62,283600.0,6.1608,6.1689,6.1608,6.1689,283600.0
2009-07-02 14:35:00,7.62,7.64,7.61,7.64,424400.0,6.1689,6.1851,6.1608,6.1851,424400.0
2009-07-02 14:40:00,7.64,7.64,7.62,7.62,153600.0,6.1851,6.1851,6.1689,6.1689,153600.0
2009-07-02 14:45:00,7.62,7.62,7.61,7.61,117200.0,6.1689,6.1689,6.1608,6.1608,117200.0
2009-07-02 14:50:00,7.61,7.63,7.61,7.62,128400.0,6.1608,6.177,6.1608,6.1689,128400.0
2009-07-02 14:55:00,7.62,7.63,7.62,7.62,150000.0,6.1689,6.177,6.1689,6.1689,150000.0
2009-07-02 15:00:00,7.62,7.62,7.62,7.62,140800.0,6.1689,6.1689,6.1689,6.1689,140800.0
2009-07-02 15:05:00,7.62,7.63,7.62,7.62,60800.0,6.1689,6.177,6.1689,6.1689,60800.0
2009-07-02 15:10:00,7.63,7.63,7.6,7.6,323600.0,6.177,6.177,6.1527,6.1527,323600.0
2009-07-02 15:15:00,7.6,7.61,7.6,7.61,127600.0,6.1527,6.1608,6.1527,6.1608,127600.0
2009-07-02 15:20:00,7.61,7.61,7.58,7.59,454400.0,6.1608,6.1608,6.1365,6.1446,454400.0
2009-07-02 15:25:00,7.59,7.6,7.58,7.59,312400.0,6.1446,6.1527,6.1365,6.1446,312400.0
2009-07-02 15:30:00,7.59,7.6,7.57,7.57,378800.0,6.1446,6.1527,6.1284,6.1284,378800.0
2009-07-02 15:35:00,7.57,7.58,7.55,7.58,455600.0,6.1284,6.1365,6.1122,6.1365,455600.0
2009-07-02 15:40:00,7.58,7.58,7.55,7.56,462000.0,6.1365,6.1365,6.1122,6.1203,462000.0
2009-07-02 15:45:00,7.56,7.58,7.56,7.56,387600.0,6.1203,6.1365,6.1203,6.1203,387600.0
2009-07-02 15:50:00,7.56,7.57,7.55,7.56,615600.0,6.1203,6.1284,6.1122,6.1203,615600.0
2009-07-02 15:55:00,7.56,7.57,7.53,7.53,650800.0,6.1203,6.1284,6.096,6.096,650800.0
2009-07-06 09:30:00,7.45,7.55,7.41,7.54,469600.0,6.0313,6.1122,5.9989,6.1041,469600.0
2009-07-06 09:35:00,7.54,7.68,7.53,7.67,832000.0,6.1041,6.2175,6.096,6.2094,832000.0
2009-07-06 09:40:00,7.66,7.69,7.65,7.66,643200.0,6.2013,6.2256,6.1932,6.2013,643200.0
2009-07-06 09:45:00,7.66,7.7,7.64,7.7,456000.0,6.2013,6.2337,6.1851,6.2337,456000.0
2009-07-06 09:50:00,7.7,7.71,7.65,7.66,372800.0,6.2337,6.2418,6.1932,6.2013,372800.0
2009-07-06 09:55:00,7.66,7.69,7.65,7.67,188000.0,6.2013,6.2256,6.1932,6.2094,188000.0
2009-07-06 10:00:00,7.68,7.7,7.62,7.62,324000.0,6.2175,6.2337,6.1689,6.1689,324000.0
2009-07-06 10:05:00,7.63,7.65,7.6,7.6,328000.0,6.177,6.1932,6.1527,6.1527,328000.0
2009-07-06 10:10:00,7.6,7.61,7.58,7.58,261600.0,6.1527,6.1608,6.1365,6.1365,261600.0
2009-07-06 10:15:00,7.58,7.59,7.56,7.57,300000.0,6.1365,6.1446,6.1203,6.1284,300000.0
2009-07-06 10:20:00,7.56,7.59,7.55,7.57,241600.0,6.1203,6.1446,6.1122,6.1284,241600.0
2009-07-06 10:25:00,7.57,7.59,7.57,7.57,207200.0,6.1284,6.1446,6.1284,6.1284,207200.0
2009-07-06 10:30:00,7.57,7.57,7.55,7.57,262000.0,6.1284,6.1284,6.1122,6.1284,262000.0
2009-07-06 10:35:00,7.56,7.57,7.55,7.56,201200.0,6.1203,6.1284,6.1122,6.1203,201200.0
2009-07-06 10:40:00,7.56,7.56,7.54,7.55,213200.0,6.1203,6.1203,6.1041,6.1122,213200.0
2009-07-06 10:45:00,7.55,7.58,7.55,7.57,192400.0,6.1122,6.1365,6.1122,6.1284,192400.0
2009-07-06 10:50:00,7.57,7.58,7.56,7.58,246800.0,6.1284,6.1365,6.1203,6.1365,246800.0
2009-07-06 10:55:00,7.58,7.59,7.58,7.58,225600.0,6.1365,6.1446,6.1365,6.1365,225600.0
2009-07-06 11:00:00,7.58,7.62,7.57,7.59,267600.0,6.1365,6.1689,6.1284,6.1446,267600.0
2009-07-06 11:05:00,7.59,7.6,7.58,7.59,198800.0,6.1446,6.1527,6.1365,6.1446,198800.0
2009-07-06 11:10:00,7.59,7.61,7.59,7.61,120800.0,6.1446,6.1608,6.1446,6.1608,120800.0
2009-07-06 11:15:00,7.61,7.63,7.61,7.63,110800.0,6.1608,6.177,6.1608,6.177,110800.0
2009-07-06 11:20:00,7.63,7.64,7.62,7.63,170400.0,6.177,6.1851,6.1689,6.177,170400.0
2009-07-06 11:25:00,7.63,7.64,7.63,7.64,184000.0,6.177,6.1851,6.177,6.1851,184000.0
2009-07-06 11:30:00,7.64,7.65,7.63,7.64,206400.0,6.1851,6.1932,6.177,6.1851,206400.0
2009-07-06 11:35:00,7.64,7.64,7.64,7.64,114400.0,6.1851,6.1851,6.1851,6.1851,114400.0
2009-07-06 11:40:00,7.64,7.65,7.64,7.65,243600.0,6.1851,6.1932,6.1851,6.1932,243600.0
2009-07-06 11:45:00,7.65,7.66,7.65,7.66,135600.0,6.1932,6.2013,6.1932,6.2013,135600.0
2009-07-06 11:50:00,7.66,7.66,7.65,7.65,249600.0,6.2013,6.2013,6.1932,6.1932,249600.0
2009-07-06 11:55:00,7.66,7.66,7.65,7.65,292400.0,6.2013,6.2013,6.1932,6.1932,292400.0
2009-07-06 12:00:00,7.65,7.66,7.65,7.66,268000.0,6.1932,6.2013,6.1932,6.2013,268000.0
2009-07-06 12:05:00,7.66,7.66,7.65,7.66,123200.0,6.2013,6.2013,6.1932,6.2013,123200.0
2009-07-06 12:10:00,7.65,7.66,7.65,7.66,143200.0,6.1932,6.2013,6.1932,6.2013,143200.0
2009-07-06 12:15:00,7.66,7.68,7.66,7.68,117200.0,6.2013,6.2175,6.2013,6.2175,117200.0
2009-07-06 12:20:00,7.68,7.69,7.68,7.69,178400.0,6.2175,6.2256,6.2175,6.2256,178400.0
2009-07-06 12:25:00,7.69,7.69,7.67,7.68,184400.0,6.2256,6.2256,6.2094,6.2175,184400.0
2009-07-06 12:30:00,7.68,7.69,7.68,7.68,173200.0,6.2175,6.2256,6.2175,6.2175,173200.0
2009-07-06 12:35:00,7.68,7.69,7.68,7.68,124800.0,6.2175,6.2256,6.2175,6.2175,124800.0
2009-07-06 12:40:00,7.68,7.69,7.68,7.68,152000.0,6.2175,6.2256,6.2175,6.2175,152000.0
2009-07-06 12:45:00,7.68,7.69,7.68,7.69,59200.0,6.2175,6.2256,6.2175,6.2256,59200.0
2009-07-06 12:50:00,7.69,7.69,7.68,7.69,102800.0,6.2256,6.2256,6.2175,6.2256,102800.0
2009-07-06 12:55:00,7.69,7.7,7.68,7.7,103600.0,6.2256,6.2337,6.2175,6.2337,103600.0
2009-07-06 13:00:00,7.69,7.7,7.69,7.7,104800.0,6.2256,6.2337,6.2256,6.2337,104800.0
2009-07-06 13:05:00,7.7,7.71,7.7,7.71,110000.0,6.2337,6.2418,6.2337,6.2418,110000.0
2009-07-06 13:10:00,7.71,7.71,7.7,7.71,99200.0,6.2418,6.2418,6.2337,6.2418,99200.0
2009-07-06 13:15:00,7.71,7.73,7.71,7.72,227200.0,6.2418,6.258,6.2418,6.2499,227200.0
2009-07-06 13:20:00,7.72,7.72,7.72,7.72,146400.0,6.2499,6.2499,6.2499,6.2499,146400.0
2009-07-06 13:25:00,7.72,7.73,7.72,7.72,225200.0,6.2499,6.258,6.2499,6.2499,225200.0
2009-07-06 13:30:00,7.72,7.72,7.72,7.72,175200.0,6.2499,6.2499,6.2499,6.2499,175200.0
2009-07-06 13:35:00,7.72,7.73,7.72,7.72,192000.0,6.2499,6.258,6.2499,6.2499,192000.0
2009-07-06 13:40:00,7.72,7.73,7.72,7.72,129200.0,6.2499,6.258,6.2499,6.2499,129200.0
2009-07-06 13:45:00,7.73,7.73,7.72,7.73,246400.0,6.258,6.258,6.2499,6.258,246400.0
2009-07-06 13:50:00,7.72,7.73,7.72,7.73,219600.0,6.2499,6.258,6.2499,6.258,219600.0
2009-07-06 13:55:00,7.73,7.73,7.72,7.72,110800.0,6.258,6.258,6.2499,6.2499,110800.0
2009-07-06 14:00:00,7.72,7.73,7.72,7.73,145600.0,6.2499,6.258,6.2499,6.258,145600.0
2009-07-06 14:05:00,7.73,7.74,7.73,7.73,272800.0,6.258,6.2661,6.258,6.258,272800.0
2009-07-06 14:10:00,7.73,7.73,7.72,7.73,348000.0,6.258,6.258,6.2499,6.258,348000.0
2009-07-06 14:15:00,7.73,7.74,7.72,7.73,300000.0,6.258,6.2661,6.2499,6.258,300000.0
2009-07-06 14:20:00,7.73,7.74,7.71,7.71,260400.0,6.258,6.2661,6.2418,6.2418,260400.0
2009-07-06 14:25:00,7.71,7.71,7.71,7.71,153600.0,6.2418,6.2418,6.2418,6.2418,153600.0
2009-07-06 14:30:00,7.71,7.72,7.71,7.72,188800.0,6.2418,6.2499,6.2418,6.2499,188800.0
2009-07-06 14:35:00,7.72,7.73,7.71,7.72,128800.0,6.2499,6.258,6.2418,6.2499,128800.0
2009-07-06 14:40:00,7.72,7.72,7.72,7.72,176800.0,6.2499,6.2499,6.2499,6.2499,176800.0
2009-07-06 14:45:00,7.72,7.73,7.72,7.73,131600.0,6.2499,6.258,6.2499,6.258,131600.0
2009-07-06 14:50:00,7.73,7.73,7.71,7.71,208400.0,6.258,6.258,6.2418,6.2418,208400.0
2009-07-06 14:55:00,7.72,7.73,7.71,7.72,259600.0,6.2499,6.258,6.2418,6.2499,259600.0
2009-07-06 15:00:00,7.73,7.75,7.72,7.74,266800.0,6.258,6.2741,6.2499,6.2661,266800.0
2009-07-06 15:05:00,7.74,7.75,7.73,7.75,355600.0,6.2661,6.2741,6.258,6.2741,355600.0
2009-07-06 15:10:00,7.75,7.75,7.73,7.73,227200.0,6.2741,6.2741,6.258,6.258,227200.0
2009-07-06 15:15:00,7.73,7.74,7.73,7.73,310800.0,6.258,6.2661,6.258,6.258,310800.0
2009-07-06 15:20:00,7.73,7.75,7.72,7.74,311600.0,6.258,6.2741,6.2499,6.2661,311600.0
2009-07-06 15:25:00,7.74,7.75,7.74,7.74,281200.0,6.2661,6.2741,6.2661,6.2661,281200.0
2009-07-06 15:30:00,7.74,7.74,7.71,7.71,600400.0,6.2661,6.2661,6.2418,6.2418,600400.0
2009-07-06 15:35:00,7.71,7.72,7.7,7.71,456000.0,6.2418,6.2499,6.2337,6.2418,456000.0
2009-07-06 15:40:00,7.7,7.72,7.7,7.72,471200.0,6.2337,6.2499,6.2337,6.2499,471200.0
2009-07-06 15:45:00,7.72,7.73,7.71,7.71,943200.0,6.2499,6.258,6.2418,6.2418,943200.0
2009-07-06 15:50:00,7.71,7.73,7.71,7.72,1022800.0,6.2418,6.258,6.2418,6.2499,1022800.0
2009-07-06 15:55:00,7.72,7.73,7.71,7.73,1114000.0,6.2499,6.258,6.2418,6.258,1114000.0
2009-07-07 09:30:00,7.72,7.73,7.67,7.69,275600.0,6.2499,6.258,6.2094,6.2256,275600.0
2009-07-07 09:35:00,7.68,7.69,7.63,7.64,366400.0,6.2175,6.2256,6.177,6.1851,366400.0
2009-07-07 09:40:00,7.64,7.66,7.6,7.62,324400.0,6.1851,6.2013,6.1527,6.1689,324400.0
2009-07-07 09:45:00,7.62,7.66,7.61,7.63,494400.0,6.1689,6.2013,6.1608,6.177,494400.0
2009-07-07 09:50:00,7.63,7.67,7.63,7.67,342800.0,6.177,6.2094,6.177,6.2094,342800.0
2009-07-07 09:55:00,7.67,7.68,7.65,7.66,306000.0,6.2094,6.2175,6.1932,6.2013,306000.0
2009-07-07 10:00:00,7.66,7.67,7.62,7.63,237600.0,6.2013,6.2094,6.1689,6.177,237600.0
2009-07-07 10:05:00,7.63,7.68,7.62,7.64,191200.0,6.177,6.2175,6.1689,6.1851,191200.0
2009-07-07 10:10:00,7.64,7.64,7.61,7.63,140400.0,6.1851,6.1851,6.1608,6.177,140400.0
2009-07-07 10:15:00,7.63,7.63,7.61,7.62,105600.0,6.177,6.177,6.1608,6.1689,105600.0
2009-07-07 10:20:00,7.62,7.65,7.62,7.63,91600.0,6.1689,6.1932,6.1689,6.177,91600.0
2009-07-07 10:25:00,7.63,7.64,7.61,7.62,156000.0,6.177,6.1851,6.1608,6.1689,156000.0
2009-07-07 10:30:00,7.62,7.63,7.61,7.62,129600.0,6.1689,6.177,6.1608,6.1689,129600.0
2009-07-07 10:35:00,7.62,7.62,7.59,7.61,196800.0,6.1689,6.1689,6.1446,6.1608,196800.0
2009-07-07 10:40:00,7.61,7.64,7.6,7.63,168000.0,6.1608,6.1851,6.1527,6.177,168000.0
2009-07-07 10:45:00,7.62,7.62,7.6,7.61,194000.0,6.1689,6.1689,6.1527,6.1608,194000.0
2009-07-07 10:50:00,7.61,7.61,7.6,7.61,197600.0,6.1608,6.1608,6.1527,6.1608,197600.0
2009-07-07 10:55:00,7.61,7.62,7.61,7.61,240800.0,6.1608,6.1689,6.1608,6.1608,240800.0
2009-07-07 11:00:00,7.61,7.63,7.61,7.63,152800.0,6.1608,6.177,6.1608,6.177,152800.0
2009-07-07 11:05:00,7.63,7.64,7.63,7.64,164800.0,6.177,6.1851,6.177,6.1851,164800.0
2009-07-07 11:10:00,7.64,7.64,7.62,7.62,83200.0,6.1851,6.1851,6.1689,6.1689,83200.0
2009-07-07 11:15:00,7.62,7.62,7.62,7.62,97600.0,6.1689,6.1689,6.1689,6.1689,97600.0
2009-07-07 11:20:00,7.62,7.63,7.61,7.61,103600.0,6.1689,6.177,6.1608,6.1608,103600.0
2009-07-07 11:25:00,7.61,7.61,7.59,7.59,132000.0,6.1608,6.1608,6.1446,6.1446,132000.0
2009-07-07 11:30:00,7.59,7.61,7.59,7.6,87200.0,6.1446,6.1608,6.1446,6.1527,87200.0
2009-07-07 11:35:00,7.6,7.61,7.57,7.58,148400.0,6.1527,6.1608,6.1284,6.1365,148400.0
2009-07-07 11:40:00,7.59,7.59,7.57,7.57,167600.0,6.1446,6.1446,6.1284,6.1284,167600.0
2009-07-07 11:45:00,7.57,7.57,7.56,7.57,108000.0,6.1284,6.1284,6.1203,6.1284,108000.0
2009-07-07 11:50:00,7.57,7.59,7.57,7.58,136400.0,6.1284,6.1446,6.1284,6.1365,136400.0
2009-07-07 11:55:00,7.58,7.6,7.57,7.59,292400.0,6.1365,6.1527,6.1284,6.1446,292400.0
2009-07-07 12:00:00,7.59,7.59,7.57,7.57,112000.0,6.1446,6.1446,6.1284,6.1284,112000.0
2009-07-07 12:05:00,7.58,7.58,7.57,7.57,129200.0,6.1365,6.1365,6.1284,6.1284,129200.0
2009-07-07 12:10:00,7.57,7.58,7.56,7.56,161600.0,6.1284,6.1365,6.1203,6.1203,161600.0
2009-07-07 12:15:00,7.56,7.56,7.55,7.56,198000.0,6.1203,6.1203,6.1122,6.1203,198000.0
2009-07-07 12:20:00,7.56,7.56,7.55,7.56,122400.0,6.1203,6.1203,6.1122,6.1203,122400.0
2009-07-07 12:25:00,7.55,7.56,7.55,7.55,170800.0,6.1122,6.1203,6.1122,6.1122,170800.0
2009-07-07 12:30:00,7.55,7.55,7.53,7.54,117600.0,6.1122,6.1122,6.096,6.1041,117600.0
2009-07-07 12:35:00,7.54,7.55,7.53,7.54,125600.0,6.1041,6.1122,6.096,6.1041,125600.0
2009-07-07 12:40:00,7.54,7.54,7.53,7.54,149600.0,6.1041,6.1041,6.096,6.1041,149600.0
2009-07-07 12:45:00,7.54,7.55,7.53,7.55,134400.0,6.1041,6.1122,6.096,6.1122,134400.0
2009-07-07 12:50:00,7.55,7.55,7.54,7.54,146400.0,6.1122,6.1122,6.1041,6.1041,146400.0
2009-07-07 12:55:00,7.54,7.54,7.53,7.54,114000.0,6.1041,6.1041,6.096,6.1041,114000.0
2009-07-07 13:00:00,7.54,7.55,7.54,7.54,127600.0,6.1041,6.1122,6.1041,6.1041,127600.0
2009-07-07 13:05:00,7.54,7.56,7.54,7.56,155600.0,6.1041,6.1203,6.1041,6.1203,155600.0
2009-07-07 13:10:00,7.56,7.58,7.56,7.58,336800.0,6.1203,6.1365,6.1203,6.1365,336800.0
2009-07-07 13:15:00,7.58,7.58,7.56,7.56,125600.0,6.1365,6.1365,6.1203,6.1203,125600.0
2009-07-07 13:20:00,7.56,7.57,7.55,7.56,132800.0,6.1203,6.1284,6.1122,6.1203,132800.0
2009-07-07 13:25:00,7.55,7.56,7.55,7.55,125600.0,6.1122,6.1203,6.1122,6.1122,125600.0
2009-07-07 13:30:00,7.56,7.56,7.55,7.55,272000.0,6.1203,6.1203,6.1122,6.1122,272000.0
2009-07-07 13:35:00,7.55,7.55,7.54,7.54,125200.0,6.1122,6.1122,6.1041,6.1041,125200.0
2009-07-07 13:40:00,7.54,7.56,7.54,7.56,189200.0,6.1041,6.1203,6.1041,6.1203,189200.0
2009-07-07 13:45:00,7.56,7.57,7.56,7.56,146000.0,6.1203,6.1284,6.1203,6.1203,146000.0
2009-07-07 13:50:00,7.56,7.57,7.56,7.57,161600.0,6.1203,6.1284,6.1203,6.1284,161600.0
2009-07-07 13:55:00,7.56,7.58,7.56,7.58,135200.0,6.1203,6.1365,6.1203,6.1365,135200.0
2009-07-07 14:00:00,7.58,7.59,7.58,7.59,234000.0,6.1365,6.1446,6.1365,6.1446,234000.0
2009-07-07 14:05:00,7.59,7.59,7.58,7.58,336400.0,6.1446,6.1446,6.1365,6.1365,336400.0
2009-07-07 14:10:00,7.58,7.6,7.58,7.59,240800.0,6.1365,6.1527,6.1365,6.1446,240800.0
2009-07-07 14:15:00,7.59,7.6,7.58,7.58,140000.0,6.1446,6.1527,6.1365,6.1365,140000.0
2009-07-07 14:20:00,7.58,7.61,7.58,7.61,285200.0,6.1365,6.1608,6.1365,6.1608,285200.0
2009-07-07 14:25:00,7.61,7.62,7.61,7.62,386400.0,6.1608,6.1689,6.1608,6.1689,386400.0
2009-07-07 14:30:00,7.61,7.62,7.61,7.62,392000.0,6.1608,6.1689,6.1608,6.1689,392000.0
2009-07-07 14:35:00,7.62,7.63,7.62,7.63,453600.0,6.1689,6.177,6.1689,6.177,453600.0
2009-07-07 14:40:00,7.63,7.64,7.63,7.64,375200.0,6.177,6.1851,6.177,6.1851,375200.0
2009-07-07 14:45:00,7.64,7.64,7.61,7.61,386800.0,6.1851,6.1851,6.1608,6.1608,386800.0
2009-07-07 14:50:00,7.61,7.62,7.58,7.59,392800.0,6.1608,6.1689,6.1365,6.1446,392800.0
2009-07-07 14:55:00,7.58,7.6,7.58,7.6,396000.0,6.1365,6.1527,6.1365,6.1527,396000.0
2009-07-07 15:00:00,7.6,7.61,7.58,7.58,476000.0,6.1527,6.1608,6.1365,6.1365,476000.0
2009-07-07 15:05:00,7.58,7.6,7.58,7.59,369600.0,6.1365,6.1527,6.1365,6.1446,369600.0
2009-07-07 15:10:00,7.59,7.6,7.59,7.6,314000.0,6.1446,6.1527,6.1446,6.1527,314000.0
2009-07-07 15:15:00,7.6,7.62,7.6,7.6,411600.0,6.1527,6.1689,6.1527,6.1527,411600.0
2009-07-07 15:20:00,7.6,7.61,7.59,7.59,314400.0,6.1527,6.1608,6.1446,6.1446,314400.0
2009-07-07 15:25:00,7.59,7.61,7.58,7.61,348800.0,6.1446,6.1608,6.1365,6.1608,348800.0
2009-07-07 15:30:00,7.61,7.62,7.6,7.6,477200.0,6.1608,6.1689,6.1527,6.1527,477200.0
2009-07-07 15:35:00,7.6,7.61,7.6,7.61,449600.0,6.1527,6.1608,6.1527,6.1608,449600.0
2009-07-07 15:40:00,7.61,7.61,7.57,7.58,604400.0,6.1608,6.1608,6.1284,6.1365,604400.0
2009-07-07 15:45:00,7.58,7.59,7.56,7.56,690000.0,6.1365,6.1446,6.1203,6.1203,690000.0
2009-07-07 15:50:00,7.57,7.58,7.55,7.56,708400.0,6.1284,6.1365,6.1122,6.1203,708400.0
2009-07-07 15:55:00,7.56,7.58,7.56,7.56,1044400.0,6.1203,6.1365,6.1203,6.1203,1044400.0
2009-07-08 09:30:00,7.53,7.64,7.53,7.6,378400.0,6.096,6.1851,6.096,6.1527,378400.0
2009-07-08 09:35:00,7.6,7.68,7.6,7.63,384000.0,6.1527,6.2175,6.1527,6.177,384000.0
2009-07-08 09:40:00,7.63,7.71,7.62,7.68,462000.0,6.177,6.2418,6.1689,6.2175,462000.0
2009-07-08 09:45:00,7.68,7.72,7.67,7.68,672800.0,6.2175,6.2499,6.2094,6.2175,672800.0
2009-07-08 09:50:00,7.68,7.69,7.62,7.62,585600.0,6.2175,6.2256,6.1689,6.1689,585600.0
2009-07-08 09:55:00,7.62,7.63,7.61,7.63,522400.0,6.1689,6.177,6.1608,6.177,522400.0
2009-07-08 10:00:00,7.63,7.66,7.62,7.66,296800.0,6.177,6.2013,6.1689,6.2013,296800.0
2009-07-08 10:05:00,7.66,7.67,7.62,7.65,230000.0,6.2013,6.2094,6.1689,6.1932,230000.0
2009-07-08 10:10:00,7.66,7.66,7.64,7.65,175600.0,6.2013,6.2013,6.1851,6.1932,175600.0
2009-07-08 10:15:00,7.65,7.65,7.63,7.64,141200.0,6.1932,6.1932,6.177,6.1851,141200.0
2009-07-08 10:20:00,7.64,7.65,7.63,7.64,167600.0,6.1851,6.1932,6.177,6.1851,167600.0
2009-07-08 10:25:00,7.65,7.66,7.64,7.65,216800.0,6.1932,6.2013,6.1851,6.1932,216800.0
2009-07-08 10:30:00,7.66,7.66,7.64,7.65,210800.0,6.2013,6.2013,6.1851,6.1932,210800.0
2009-07-08 10:35:00,7.65,7.66,7.62,7.64,457600.0,6.1932,6.2013,6.1689,6.1851,457600.0
2009-07-08 10:40:00,7.64,7.65,7.63,7.64,120800.0,6.1851,6.1932,6.177,6.1851,120800.0
2009-07-08 10:45:00,7.64,7.66,7.63,7.65,159200.0,6.1851,6.2013,6.177,6.1932,159200.0
2009-07-08 10:50:00,7.65,7.66,7.64,7.64,171600.0,6.1932,6.2013,6.1851,6.1851,171600.0
2009-07-08 10:55:00,7.64,7.65,7.63,7.64,154400.0,6.1851,6.1932,6.177,6.1851,154400.0
2009-07-08 11:00:00,7.64,7.64,7.62,7.63,183600.0,6.1851,6.1851,6.1689,6.177,183600.0
2009-07-08 11:05:00,7.63,7.65,7.61,7.62,218400.0,6.177,6.1932,6.1608,6.1689,218400.0
2009-07-08 11:10:00,7.62,7.64,7.62,7.63,136400.0,6.1689,6.1851,6.1689,6.177,136400.0
2009-07-08 11:15:00,7.63,7.64,7.62,7.62,249200.0,6.177,6.1851,6.1689,6.1689,249200.0
2009-07-08 11:20:00,7.62,7.63,7.61,7.62,186000.0,6.1689,6.177,6.1608,6.1689,186000.0
2009-07-08 11:25:00,7.62,7.63,7.61,7.62,192400.0,6.1689,6.177,6.1608,6.1689,192400.0
2009-07-08 11:30:00,7.62,7.64,7.62,7.63,230400.0,6.1689,6.1851,6.1689,6.177,230400.0
2009-07-08 11:35:00,7.63,7.64,7.61,7.61,104800.0,6.177,6.1851,6.1608,6.1608,104800.0
2009-07-08 11:40:00,7.61,7.63,7.61,7.63,82000.0,6.1608,6.177,6.1608,6.177,82000.0
2009-07-08 11:45:00,7.63,7.63,7.62,7.63,81600.0,6.177,6.177,6.1689,6.177,81600.0
2009-07-08 11:50:00,7.63,7.63,7.61,7.61,140400.0,6.177,6.177,6.1608,6.1608,140400.0
2009-07-08 11:55:00,7.62,7.63,7.62,7.62,139200.0,6.1689,6.177,6.1689,6.1689,139200.0
2009-07-08 12:00:00,7.62,7.63,7.61,7.62,107600.0,6.1689,6.177,6.1608,6.1689,107600.0
2009-07-08 12:05:00,7.62,7.64,7.62,7.64,133600.0,6.1689,6.1851,6.1689,6.1851,133600.0
2009-07-08 12:10:00,7.64,7.65,7.64,7.65,217600.0,6.1851,6.1932,6.1851,6.1932,217600.0
2009-07-08 12:15:00,7.65,7.66,7.62,7.64,262800.0,6.1932,6.2013,6.1689,6.1851,262800.0
2009-07-08 12:20:00,7.64,7.64,7.61,7.63,198400.0,6.1851,6.1851,6.1608,6.177,198400.0
2009-07-08 12:25:00,7.63,7.64,7.62,7.63,227600.0,6.177,6.1851,6.1689,6.177,227600.0
2009-07-08 12:30:00,7.63,7.65,7.63,7.65,335600.0,6.177,6.1932,6.177,6.1932,335600.0
2009-07-08 12:35:00,7.65,7.66,7.64,7.64,224000.0,6.1932,6.2013,6.1851,6.1851,224000.0
2009-07-08 12:40:00,7.64,7.65,7.63,7.65,181600.0,6.1851,6.1932,6.177,6.1932,181600.0
2009-07-08 12:45:00,7.65,7.67,7.65,7.66,270000.0,6.1932,6.2094,6.1932,6.2013,270000.0
2009-07-08 12:50:00,7.66,7.68,7.66,7.68,170800.0,6.2013,6.2175,6.2013,6.2175,170800.0
2009-07-08 12:55:00,7.68,7.68,7.66,7.66,84800.0,6.2175,6.2175,6.2013,6.2013,84800.0
2009-07-08 13:00:00,7.66,7.69,7.66,7.69,515600.0,6.2013,6.2256,6.2013,6.2256,515600.0
2009-07-08 13:05:00,7.69,7.7,7.68,7.69,459200.0,6.2256,6.2337,6.2175,6.2256,459200.0
2009-07-08 13:10:00,7.69,7.71,7.69,7.71,182400.0,6.2256,6.2418,6.2256,6.2418,182400.0
2009-07-08 13:15:00,7.71,7.71,7.7,7.7,159600.0,6.2418,6.2418,6.2337,6.2337,159600.0
2009-07-08 13:20:00,7.7,7.72,7.69,7.72,185600.0,6.2337,6.2499,6.2256,6.2499,185600.0
2009-07-08 13:25:00,7.72,7.75,7.72,7.74,384800.0,6.2499,6.2741,6.2499,6.2661,384800.0
2009-07-08 13:30:00,7.74,7.75,7.74,7.75,226000.0,6.2661,6.2741,6.2661,6.2741,226000.0
2009-07-08 13:35:00,7.75,7.75,7.73,7.74,174000.0,6.2741,6.2741,6.258,6.2661,174000.0
2009-07-08 13:40:00,7.74,7.75,7.74,7.75,141200.0,6.2661,6.2741,6.2661,6.2741,141200.0
2009-07-08 13:45:00,7.75,7.75,7.74,7.74,150400.0,6.2741,6.2741,6.2661,6.2661,150400.0
2009-07-08 13:50:00,7.74,7.74,7.71,7.73,182800.0,6.2661,6.2661,6.2418,6.258,182800.0
2009-07-08 13:55:00,7.73,7.75,7.73,7.74,84800.0,6.258,6.2741,6.258,6.2661,84800.0
2009-07-08 14:00:00,7.75,7.75,7.74,7.74,298000.0,6.2741,6.2741,6.2661,6.2661,298000.0
2009-07-08 14:05:00,7.74,7.75,7.72,7.74,372800.0,6.2661,6.2741,6.2499,6.2661,372800.0
2009-07-08 14:10:00,7.74,7.74,7.73,7.73,242800.0,6.2661,6.2661,6.258,6.258,242800.0
2009-07-08 14:15:00,7.73,7.73,7.71,7.71,215600.0,6.258,6.258,6.2418,6.2418,215600.0
2009-07-08 14:20:00,7.71,7.74,7.71,7.73,233200.0,6.2418,6.2661,6.2418,6.258,233200.0
2009-07-08 14:25:00,7.73,7.74,7.72,7.73,203600.0,6.258,6.2661,6.2499,6.258,203600.0
2009-07-08 14:30:00,7.73,7.73,7.71,7.71,277600.0,6.258,6.258,6.2418,6.2418,277600.0
2009-07-08 14:35:00,7.71,7.73,7.71,7.73,262400.0,6.2418,6.258,6.2418,6.258,262400.0
2009-07-08 14:40:00,7.73,7.74,7.73,7.73,238000.0,6.258,6.2661,6.258,6.258,238000.0
2009-07-08 14:45:00,7.73,7.73,7.72,7.73,152800.0,6.258,6.258,6.2499,6.258,152800.0
2009-07-08 14:50:00,7.73,7.75,7.73,7.74,400800.0,6.258,6.2741,6.258,6.2661,400800.0
2009-07-08 14:55:00,7.74,7.75,7.72,7.73,426400.0,6.2661,6.2741,6.2499,6.258,426400.0
2009-07-08 15:00:00,7.73,7.74,7.72,7.74,449200.0,6.258,6.2661,6.2499,6.2661,449200.0
2009-07-08 15:05:00,7.74,7.78,7.73,7.76,763600.0,6.2661,6.2984,6.258,6.2822,763600.0
2009-07-08 15:10:00,7.76,7.77,7.74,7.75,636000.0,6.2822,6.2903,6.2661,6.2741,636000.0
2009-07-08 15:15:00,7.75,7.76,7.73,7.74,567200.0,6.2741,6.2822,6.258,6.2661,567200.0
2009-07-08 15:20:00,7.75,7.75,7.72,7.73,461200.0,6.2741,6.2741,6.2499,6.258,461200.0
2009-07-08 15:25:00,7.73,7.73,7.71,7.73,584800.0,6.258,6.258,6.2418,6.258,584800.0
2009-07-08 15:30:00,7.73,7.75,7.73,7.75,599600.0,6.258,6.2741,6.258,6.2741,599600.0
2009-07-08 15:35:00,7.75,7.77,7.75,7.76,496400.0,6.2741,6.2903,6.2741,6.2822,496400.0
2009-07-08 15:40:00,7.76,7.79,7.75,7.78,663200.0,6.2822,6.3065,6.2741,6.2984,663200.0
2009-07-08 15:45:00,7.78,7.8,7.78,7.79,896800.0,6.2984,6.3146,6.2984,6.3065,896800.0
2009-07-08 15:50:00,7.79,7.79,7.76,7.76,860800.0,6.3065,6.3065,6.2822,6.2822,860800.0
2009-07-08 15:55:00,7.76,7.79,7.76,7.78,1056400.0,6.2822,6.3065,6.2822,6.2984,1056400.0
2009-07-09 09:30:00,8.2,8.24,8.08,8.15,1551200.0,6.6385,6.6708,6.5413,6.598,1551200.0
2009-07-09 09:35:00,8.15,8.17,8.09,8.12,1274000.0,6.598,6.6142,6.5494,6.5737,1274000.0
2009-07-09 09:40:00,8.12,8.12,7.98,8.0,1877600.0,6.5737,6.5737,6.4603,6.4765,1877600.0
2009-07-09 09:45:00,8.0,8.1,7.99,8.06,1052400.0,6.4765,6.5575,6.4684,6.5251,1052400.0
2009-07-09 09:50:00,8.06,8.13,8.06,8.13,682000.0,6.5251,6.5818,6.5251,6.5818,682000.0
2009-07-09 09:55:00,8.13,8.15,8.1,8.1,739600.0,6.5818,6.598,6.5575,6.5575,739600.0
2009-07-09 10:00:00,8.1,8.15,8.09,8.13,709600.0,6.5575,6.598,6.5494,6.5818,709600.0
2009-07-09 10:05:00,8.12,8.18,8.11,8.17,448000.0,6.5737,6.6223,6.5656,6.6142,448000.0
2009-07-09 10:10:00,8.17,8.19,8.11,8.14,760800.0,6.6142,6.6304,6.5656,6.5899,760800.0
2009-07-09 10:15:00,8.14,8.14,8.1,8.11,262000.0,6.5899,6.5899,6.5575,6.5656,262000.0
2009-07-09 10:20:00,8.11,8.13,8.1,8.13,302000.0,6.5656,6.5818,6.5575,6.5818,302000.0
2009-07-09 10:25:00,8.13,8.13,8.07,8.1,524400.0,6.5818,6.5818,6.5332,6.5575,524400.0
2009-07-09 10:30:00,8.1,8.11,8.06,8.07,801600.0,6.5575,6.5656,6.5251,6.5332,801600.0
2009-07-09 10:35:00,8.07,8.09,8.06,8.07,466000.0,6.5332,6.5494,6.5251,6.5332,466000.0
2009-07-09 10:40:00,8.08,8.11,8.07,8.1,237200.0,6.5413,6.5656,6.5332,6.5575,237200.0
2009-07-09 10:45:00,8.1,8.11,8.04,8.04,458000.0,6.5575,6.5656,6.5089,6.5089,458000.0
2009-07-09 10:50:00,8.04,8.08,8.04,8.05,339200.0,6.5089,6.5413,6.5089,6.517,339200.0
2009-07-09 10:55:00,8.05,8.05,8.03,8.05,292400.0,6.517,6.517,6.5008,6.517,292400.0
2009-07-09 11:00:00,8.04,8.05,8.02,8.04,422000.0,6.5089,6.517,6.4927,6.5089,422000.0
2009-07-09 11:05:00,8.04,8.04,8.0,8.0,639200.0,6.5089,6.5089,6.4765,6.4765,639200.0
2009-07-09 11:10:00,8.0,8.04,8.0,8.01,308400.0,6.4765,6.5089,6.4765,6.4846,308400.0
2009-07-09 11:15:00,8.01,8.02,7.99,8.0,530000.0,6.4846,6.4927,6.4684,6.4765,530000.0
2009-07-09 11:20:00,8.0,8.06,8.0,8.05,311600.0,6.4765,6.5251,6.4765,6.517,311600.0
2009-07-09 11:25:00,8.06,8.06,8.05,8.06,280800.0,6.5251,6.5251,6.517,6.5251,280800.0
2009-07-09 11:30:00,8.05,8.07,8.04,8.05,390000.0,6.517,6.5332,6.5089,6.517,390000.0
2009-07-09 11:35:00,8.06,8.06,8.04,8.05,405200.0,6.5251,6.5251,6.5089,6.517,405200.0
2009-07-09 11:40:00,8.05,8.05,8.04,8.04,100800.0,6.517,6.517,6.5089,6.5089,100800.0
2009-07-09 11:45:00,8.04,8.05,8.04,8.04,134000.0,6.5089,6.517,6.5089,6.5089,134000.0
2009-07-09 11:50:00,8.04,8.05,8.04,8.05,181200.0,6.5089,6.517,6.5089,6.517,181200.0
2009-07-09 11:55:00,8.05,8.05,8.04,8.04,267600.0,6.517,6.517,6.5089,6.5089,267600.0
2009-07-09 12:00:00,8.04,8.05,8.03,8.04,465600.0,6.5089,6.517,6.5008,6.5089,465600.0
2009-07-09 12:05:00,8.04,8.04,8.03,8.04,210000.0,6.5089,6.5089,6.5008,6.5089,210000.0
2009-07-09 12:10:00,8.04,8.04,8.04,8.04,178800.0,6.5089,6.5089,6.5089,6.5089,178800.0
2009-07-09 12:15:00,8.04,8.06,8.04,8.06,153600.0,6.5089,6.5251,6.5089,6.5251,153600.0
2009-07-09 12:20:00,8.06,8.07,8.06,8.06,327200.0,6.5251,6.5332,6.5251,6.5251,327200.0
2009-07-09 12:25:00,8.06,8.07,8.06,8.06,249600.0,6.5251,6.5332,6.5251,6.5251,249600.0
2009-07-09 12:30:00,8.06,8.08,8.06,8.08,235200.0,6.5251,6.5413,6.5251,6.5413,235200.0
2009-07-09 12:35:00,8.08,8.08,8.04,8.05,286400.0,6.5413,6.5413,6.5089,6.517,286400.0
2009-07-09 12:40:00,8.05,8.08,8.04,8.05,160000.0,6.517,6.5413,6.5089,6.517,160000.0
2009-07-09 12:45:00,8.05,8.06,8.05,8.06,127600.0,6.517,6.5251,6.517,6.5251,127600.0
2009-07-09 12:50:00,8.06,8.07,8.05,8.07,151200.0,6.5251,6.5332,6.517,6.5332,151200.0
2009-07-09 12:55:00,8.07,8.07,8.06,8.07,117200.0,6.5332,6.5332,6.5251,6.5332,117200.0
2009-07-09 13:00:00,8.07,8.07,8.04,8.05,303200.0,6.5332,6.5332,6.5089,6.517,303200.0
2009-07-09 13:05:00,8.05,8.06,8.04,8.05,241200.0,6.517,6.5251,6.5089,6.517,241200.0
2009-07-09 13:10:00,8.05,8.09,8.05,8.06,255600.0,6.517,6.5494,6.517,6.5251,255600.0
2009-07-09 13:15:00,8.06,8.06,8.05,8.05,170800.0,6.5251,6.5251,6.517,6.517,170800.0
2009-07-09 13:20:00,8.05,8.06,8.04,8.04,196000.0,6.517,6.5251,6.5089,6.5089,196000.0
2009-07-09 13:25:00,8.04,8.06,8.04,8.05,320800.0,6.5089,6.5251,6.5089,6.517,320800.0
2009-07-09 13:30:00,8.05,8.06,8.03,8.03,209600.0,6.517,6.5251,6.5008,6.5008,209600.0
2009-07-09 13:35:00,8.03,8.04,8.01,8.02,270000.0,6.5008,6.5089,6.4846,6.4927,270000.0
2009-07-09 13:40:00,8.01,8.03,8.01,8.02,510800.0,6.4846,6.5008,6.4846,6.4927,510800.0
2009-07-09 13:45:00,8.02,8.03,7.99,8.0,422800.0,6.4927,6.5008,6.4684,6.4765,422800.0
2009-07-09 13:50:00,8.0,8.0,8.0,8.0,222800.0,6.4765,6.4765,6.4765,6.4765,222800.0
2009-07-09 13:55:00,8.0,8.0,7.99,7.99,123200.0,6.4765,6.4765,6.4684,6.4684,123200.0
2009-07-09 14:00:00,7.99,8.01,7.99,8.0,418400.0,6.4684,6.4846,6.4684,6.4765,418400.0
2009-07-09 14:05:00,8.0,8.01,8.0,8.0,91600.0,6.4765,6.4846,6.4765,6.4765,91600.0
2009-07-09 14:10:00,7.99,8.01,7.99,8.01,152800.0,6.4684,6.4846,6.4684,6.4846,152800.0
2009-07-09 14:15:00,8.01,8.03,8.01,8.02,228000.0,6.4846,6.5008,6.4846,6.4927,228000.0
2009-07-09 14:20:00,8.02,8.06,8.02,8.06,288400.0,6.4927,6.5251,6.4927,6.5251,288400.0
2009-07-09 14:25:00,8.06,8.09,8.06,8.08,594000.0,6.5251,6.5494,6.5251,6.5413,594000.0
2009-07-09 14:30:00,8.08,8.08,8.05,8.05,310000.0,6.5413,6.5413,6.517,6.517,310000.0
2009-07-09 14:35:00,8.05,8.06,8.05,8.05,168800.0,6.517,6.5251,6.517,6.517,168800.0
2009-07-09 14:40:00,8.05,8.05,8.04,8.05,242800.0,6.517,6.517,6.5089,6.517,242800.0
2009-07-09 14:45:00,8.05,8.05,8.04,8.04,108800.0,6.517,6.517,6.5089,6.5089,108800.0
2009-07-09 14:50:00,8.04,8.04,8.04,8.04,102000.0,6.5089,6.5089,6.5089,6.5089,102000.0
2009-07-09 14:55:00,8.04,8.05,8.01,8.01,434400.0,6.5089,6.517,6.4846,6.4846,434400.0
2009-07-09 15:00:00,8.01,8.02,8.0,8.01,282400.0,6.4846,6.4927,6.4765,6.4846,282400.0
2009-07-09 15:05:00,8.01,8.02,8.0,8.01,194000.0,6.4846,6.4927,6.4765,6.4846,194000.0
2009-07-09 15:10:00,8.01,8.03,8.01,8.03,147200.0,6.4846,6.5008,6.4846,6.5008,147200.0
2009-07-09 15:15:00,8.03,8.03,8.01,8.02,352400.0,6.5008,6.5008,6.4846,6.4927,352400.0
2009-07-09 15:20:00,8.02,8.03,8.01,8.02,294000.0,6.4927,6.5008,6.4846,6.4927,294000.0
2009-07-09 15:25:00,8.02,8.03,8.01,8.02,422400.0,6.4927,6.5008,6.4846,6.4927,422400.0
2009-07-09 15:30:00,8.02,8.03,7.99,8.0,527600.0,6.4927,6.5008,6.4684,6.4765,527600.0
2009-07-09 15:35:00,8.0,8.0,7.99,7.99,576000.0,6.4765,6.4765,6.4684,6.4684,576000.0
2009-07-09 15:40:00,7.99,8.01,7.99,8.01,466000.0,6.4684,6.4846,6.4684,6.4846,466000.0
2009-07-09 15:45:00,8.01,8.03,8.01,8.02,836000.0,6.4846,6.5008,6.4846,6.4927,836000.0
2009-07-09 15:50:00,8.02,8.03,8.01,8.02,601600.0,6.4927,6.5008,6.4846,6.4927,601600.0
2009-07-09 15:55:00,8.02,8.02,8.01,8.02,908800.0,6.4927,6.4927,6.4846,6.4927,908800.0
2009-07-10 09:30:00,7.96,8.04,7.89,8.02,567200.0,6.4442,6.5089,6.3875,6.4927,567200.0
2009-07-10 09:35:00,8.02,8.05,8.01,8.03,726000.0,6.4927,6.517,6.4846,6.5008,726000.0
2009-07-10 09:40:00,8.03,8.04,7.98,7.99,558800.0,6.5008,6.5089,6.4603,6.4684,558800.0
2009-07-10 09:45:00,7.99,8.04,7.98,8.04,299600.0,6.4684,6.5089,6.4603,6.5089,299600.0
2009-07-10 09:50:00,8.04,8.04,8.0,8.01,442800.0,6.5089,6.5089,6.4765,6.4846,442800.0
2009-07-10 09:55:00,8.0,8.01,7.94,7.98,639200.0,6.4765,6.4846,6.428,6.4603,639200.0
2009-07-10 10:00:00,7.97,7.97,7.92,7.93,472800.0,6.4523,6.4523,6.4118,6.4199,472800.0
2009-07-10 10:05:00,7.93,8.03,7.92,7.94,422400.0,6.4199,6.5008,6.4118,6.428,422400.0
2009-07-10 10:10:00,7.94,8.03,7.94,8.01,420800.0,6.428,6.5008,6.428,6.4846,420800.0
2009-07-10 10:15:00,8.01,8.03,8.0,8.01,466000.0,6.4846,6.5008,6.4765,6.4846,466000.0
2009-07-10 10:20:00,8.01,8.02,7.98,7.99,306800.0,6.4846,6.4927,6.4603,6.4684,306800.0
2009-07-10 10:25:00,7.99,8.04,7.98,8.03,695200.0,6.4684,6.5089,6.4603,6.5008,695200.0
2009-07-10 10:30:00,8.03,8.04,8.0,8.02,499200.0,6.5008,6.5089,6.4765,6.4927,499200.0
2009-07-10 10:35:00,8.01,8.02,7.97,7.97,310000.0,6.4846,6.4927,6.4523,6.4523,310000.0
2009-07-10 10:40:00,7.97,7.98,7.96,7.97,130000.0,6.4523,6.4603,6.4442,6.4523,130000.0
2009-07-10 10:45:00,7.97,8.01,7.97,8.0,236000.0,6.4523,6.4846,6.4523,6.4765,236000.0
2009-07-10 10:50:00,8.0,8.0,7.97,7.98,218000.0,6.4765,6.4765,6.4523,6.4603,218000.0
2009-07-10 10:55:00,7.98,8.0,7.98,7.98,176400.0,6.4603,6.4765,6.4603,6.4603,176400.0
2009-07-10 11:00:00,7.98,7.98,7.95,7.96,220000.0,6.4603,6.4603,6.4361,6.4442,220000.0
2009-07-10 11:05:00,7.96,7.97,7.95,7.95,289200.0,6.4442,6.4523,6.4361,6.4361,289200.0
2009-07-10 11:10:00,7.95,7.95,7.94,7.94,270400.0,6.4361,6.4361,6.428,6.428,270400.0
2009-07-10 11:15:00,7.94,7.94,7.92,7.93,544800.0,6.428,6.428,6.4118,6.4199,544800.0
2009-07-10 11:20:00,7.93,7.93,7.89,7.92,262800.0,6.4199,6.4199,6.3875,6.4118,262800.0
2009-07-10 11:25:00,7.92,7.92,7.9,7.91,242000.0,6.4118,6.4118,6.3956,6.4037,242000.0
2009-07-10 11:30:00,7.92,7.92,7.9,7.91,417200.0,6.4118,6.4118,6.3956,6.4037,417200.0
2009-07-10 11:35:00,7.91,7.91,7.9,7.91,210400.0,6.4037,6.4037,6.3956,6.4037,210400.0
2009-07-10 11:40:00,7.91,7.94,7.91,7.92,181200.0,6.4037,6.428,6.4037,6.4118,181200.0
2009-07-10 11:45:00,7.92,7.96,7.92,7.96,186400.0,6.4118,6.4442,6.4118,6.4442,186400.0
2009-07-10 11:50:00,7.96,7.97,7.95,7.96,212000.0,6.4442,6.4523,6.4361,6.4442,212000.0
2009-07-10 11:55:00,7.96,7.97,7.95,7.96,132400.0,6.4442,6.4523,6.4361,6.4442,132400.0
2009-07-10 12:00:00,7.96,7.98,7.96,7.98,247600.0,6.4442,6.4603,6.4442,6.4603,247600.0
2009-07-10 12:05:00,7.98,7.99,7.94,7.99,186000.0,6.4603,6.4684,6.428,6.4684,186000.0
2009-07-10 12:10:00,7.99,8.01,7.99,8.01,257600.0,6.4684,6.4846,6.4684,6.4846,257600.0
2009-07-10 12:15:00,8.01,8.01,8.0,8.0,88000.0,6.4846,6.4846,6.4765,6.4765,88000.0
2009-07-10 12:20:00,8.0,8.0,7.97,7.97,180000.0,6.4765,6.4765,6.4523,6.4523,180000.0
2009-07-10 12:25:00,7.97,7.99,7.97,7.98,112400.0,6.4523,6.4684,6.4523,6.4603,112400.0
2009-07-10 12:30:00,7.98,7.99,7.98,7.98,124400.0,6.4603,6.4684,6.4603,6.4603,124400.0
2009-07-10 12:35:00,7.98,8.0,7.98,8.0,195600.0,6.4603,6.4765,6.4603,6.4765,195600.0
2009-07-10 12:40:00,8.0,8.01,8.0,8.0,179600.0,6.4765,6.4846,6.4765,6.4765,179600.0
2009-07-10 12:45:00,8.0,8.01,8.0,8.0,214000.0,6.4765,6.4846,6.4765,6.4765,214000.0
2009-07-10 12:50:00,8.0,8.0,7.98,7.98,216800.0,6.4765,6.4765,6.4603,6.4603,216800.0
2009-07-10 12:55:00,7.98,7.98,7.96,7.97,201200.0,6.4603,6.4603,6.4442,6.4523,201200.0
2009-07-10 13:00:00,7.97,7.98,7.97,7.98,107200.0,6.4523,6.4603,6.4523,6.4603,107200.0
2009-07-10 13:05:00,7.98,7.98,7.96,7.97,112000.0,6.4603,6.4603,6.4442,6.4523,112000.0
2009-07-10 13:10:00,7.97,7.97,7.95,7.96,137600.0,6.4523,6.4523,6.4361,6.4442,137600.0
2009-07-10 13:15:00,7.96,7.98,7.96,7.98,98000.0,6.4442,6.4603,6.4442,6.4603,98000.0
2009-07-10 13:20:00,7.98,7.98,7.95,7.96,180400.0,6.4603,6.4603,6.4361,6.4442,180400.0
2009-07-10 13:25:00,7.96,7.96,7.95,7.95,188400.0,6.4442,6.4442,6.4361,6.4361,188400.0
2009-07-10 13:30:00,7.95,7.96,7.95,7.95,118400.0,6.4361,6.4442,6.4361,6.4361,118400.0
2009-07-10 13:35:00,7.95,7.96,7.95,7.95,170800.0,6.4361,6.4442,6.4361,6.4361,170800.0
2009-07-10 13:40:00,7.95,7.97,7.95,7.97,112400.0,6.4361,6.4523,6.4361,6.4523,112400.0
2009-07-10 13:45:00,7.97,7.97,7.94,7.94,140400.0,6.4523,6.4523,6.428,6.428,140400.0
2009-07-10 13:50:00,7.94,7.94,7.93,7.93,123200.0,6.428,6.428,6.4199,6.4199,123200.0
2009-07-10 13:55:00,7.93,7.93,7.92,7.93,186800.0,6.4199,6.4199,6.4118,6.4199,186800.0
2009-07-10 14:00:00,7.93,7.93,7.92,7.92,102800.0,6.4199,6.4199,6.4118,6.4118,102800.0
2009-07-10 14:05:00,7.92,7.93,7.92,7.93,248000.0,6.4118,6.4199,6.4118,6.4199,248000.0
2009-07-10 14:10:00,7.93,7.93,7.92,7.93,168000.0,6.4199,6.4199,6.4118,6.4199,168000.0
2009-07-10 14:15:00,7.93,7.94,7.92,7.94,111600.0,6.4199,6.428,6.4118,6.428,111600.0
2009-07-10 14:20:00,7.94,7.94,7.91,7.92,239600.0,6.428,6.428,6.4037,6.4118,239600.0
2009-07-10 14:25:00,7.92,7.93,7.91,7.93,144400.0,6.4118,6.4199,6.4037,6.4199,144400.0
2009-07-10 14:30:00,7.93,7.94,7.93,7.93,267200.0,6.4199,6.428,6.4199,6.4199,267200.0
2009-07-10 14:35:00,7.93,7.95,7.93,7.95,180800.0,6.4199,6.4361,6.4199,6.4361,180800.0
2009-07-10 14:40:00,7.95,7.95,7.94,7.94,249200.0,6.4361,6.4361,6.428,6.428,249200.0
2009-07-10 14:45:00,7.95,7.95,7.94,7.95,217200.0,6.4361,6.4361,6.428,6.4361,217200.0
2009-07-10 14:50:00,7.95,7.96,7.93,7.94,300800.0,6.4361,6.4442,6.4199,6.428,300800.0
2009-07-10 14:55:00,7.94,7.96,7.93,7.94,246000.0,6.428,6.4442,6.4199,6.428,246000.0
2009-07-10 15:00:00,7.94,7.95,7.93,7.95,211200.0,6.428,6.4361,6.4199,6.4361,211200.0
2009-07-10 15:05:00,7.95,7.96,7.94,7.95,321600.0,6.4361,6.4442,6.428,6.4361,321600.0
2009-07-10 15:10:00,7.95,7.97,7.95,7.96,321200.0,6.4361,6.4523,6.4361,6.4442,321200.0
2009-07-10 15:15:00,7.97,7.98,7.96,7.97,312400.0,6.4523,6.4603,6.4442,6.4523,312400.0
2009-07-10 15:20:00,7.97,7.97,7.95,7.96,327600.0,6.4523,6.4523,6.4361,6.4442,327600.0
2009-07-10 15:25:00,7.96,7.96,7.95,7.96,335200.0,6.4442,6.4442,6.4361,6.4442,335200.0
2009-07-10 15:30:00,7.96,7.96,7.95,7.96,270400.0,6.4442,6.4442,6.4361,6.4442,270400.0
2009-07-10 15:35:00,7.95,7.97,7.95,7.96,368400.0,6.4361,6.4523,6.4361,6.4442,368400.0
2009-07-10 15:40:00,7.96,7.97,7.96,7.97,451200.0,6.4442,6.4523,6.4442,6.4523,451200.0
2009-07-10 15:45:00,7.97,7.98,7.96,7.97,662800.0,6.4523,6.4603,6.4442,6.4523,662800.0
2009-07-10 15:50:00,7.97,7.98,7.95,7.96,545600.0,6.4523,6.4603,6.4361,6.4442,545600.0
2009-07-10 15:55:00,7.96,7.97,7.96,7.96,472800.0,6.4442,6.4523,6.4442,6.4442,472800.0
2009-07-13 09:30:00,8.0,8.03,8.0,8.01,288400.0,6.4765,6.5008,6.4765,6.4846,288400.0
2009-07-13 09:35:00,8.01,8.01,7.93,7.99,515600.0,6.4846,6.4846,6.4199,6.4684,515600.0
2009-07-13 09:40:00,7.99,7.99,7.95,7.98,346400.0,6.4684,6.4684,6.4361,6.4603,346400.0
2009-07-13 09:45:00,7.98,7.99,7.93,7.98,426400.0,6.4603,6.4684,6.4199,6.4603,426400.0
2009-07-13 09:50:00,7.99,7.99,7.92,7.94,489600.0,6.4684,6.4684,6.4118,6.428,489600.0
2009-07-13 09:55:00,7.95,7.98,7.94,7.96,266800.0,6.4361,6.4603,6.428,6.4442,266800.0
2009-07-13 10:00:00,7.95,7.96,7.91,7.92,205200.0,6.4361,6.4442,6.4037,6.4118,205200.0
2009-07-13 10:05:00,7.92,7.96,7.92,7.96,145600.0,6.4118,6.4442,6.4118,6.4442,145600.0
2009-07-13 10:10:00,7.95,7.97,7.94,7.97,248400.0,6.4361,6.4523,6.428,6.4523,248400.0
2009-07-13 10:15:00,7.97,8.02,7.97,8.01,332800.0,6.4523,6.4927,6.4523,6.4846,332800.0
2009-07-13 10:20:00,8.01,8.02,8.0,8.02,149200.0,6.4846,6.4927,6.4765,6.4927,149200.0
2009-07-13 10:25:00,8.02,8.06,8.02,8.05,314400.0,6.4927,6.5251,6.4927,6.517,314400.0
2009-07-13 10:30:00,8.05,8.06,8.04,8.05,743600.0,6.517,6.5251,6.5089,6.517,743600.0
2009-07-13 10:35:00,8.05,8.09,8.04,8.05,338000.0,6.517,6.5494,6.5089,6.517,338000.0
2009-07-13 10:40:00,8.05,8.09,8.05,8.07,270000.0,6.517,6.5494,6.517,6.5332,270000.0
2009-07-13 10:45:00,8.07,8.11,8.06,8.1,354000.0,6.5332,6.5656,6.5251,6.5575,354000.0
2009-07-13 10:50:00,8.1,8.11,8.09,8.09,270400.0,6.5575,6.5656,6.5494,6.5494,270400.0
2009-07-13 10:55:00,8.09,8.13,8.09,8.11,356400.0,6.5494,6.5818,6.5494,6.5656,356400.0
2009-07-13 11:00:00,8.11,8.12,8.1,8.1,291600.0,6.5656,6.5737,6.5575,6.5575,291600.0
2009-07-13 11:05:00,8.1,8.11,8.1,8.1,128800.0,6.5575,6.5656,6.5575,6.5575,128800.0
2009-07-13 11:10:00,8.1,8.12,8.09,8.1,199200.0,6.5575,6.5737,6.5494,6.5575,199200.0
2009-07-13 11:15:00,8.1,8.1,8.09,8.1,133600.0,6.5575,6.5575,6.5494,6.5575,133600.0
2009-07-13 11:20:00,8.1,8.11,8.1,8.11,104800.0,6.5575,6.5656,6.5575,6.5656,104800.0
2009-07-13 11:25:00,8.11,8.11,8.08,8.08,184000.0,6.5656,6.5656,6.5413,6.5413,184000.0
2009-07-13 11:30:00,8.09,8.13,8.08,8.11,430800.0,6.5494,6.5818,6.5413,6.5656,430800.0
2009-07-13 11:35:00,8.11,8.13,8.11,8.12,295600.0,6.5656,6.5818,6.5656,6.5737,295600.0
2009-07-13 11:40:00,8.12,8.13,8.12,8.13,144800.0,6.5737,6.5818,6.5737,6.5818,144800.0
2009-07-13 11:45:00,8.13,8.15,8.12,8.14,365200.0,6.5818,6.598,6.5737,6.5899,365200.0
2009-07-13 11:50:00,8.13,8.14,8.13,8.14,142800.0,6.5818,6.5899,6.5818,6.5899,142800.0
2009-07-13 11:55:00,8.14,8.16,8.14,8.16,105600.0,6.5899,6.6061,6.5899,6.6061,105600.0
2009-07-13 12:00:00,8.16,8.18,8.15,8.15,287600.0,6.6061,6.6223,6.598,6.598,287600.0
2009-07-13 12:05:00,8.15,8.16,8.15,8.16,121200.0,6.598,6.6061,6.598,6.6061,121200.0
2009-07-13 12:10:00,8.16,8.18,8.15,8.18,140000.0,6.6061,6.6223,6.598,6.6223,140000.0
2009-07-13 12:15:00,8.18,8.2,8.18,8.2,125600.0,6.6223,6.6385,6.6223,6.6385,125600.0
2009-07-13 12:20:00,8.2,8.21,8.19,8.21,264400.0,6.6385,6.6465,6.6304,6.6465,264400.0
2009-07-13 12:25:00,8.21,8.22,8.21,8.22,262000.0,6.6465,6.6546,6.6465,6.6546,262000.0
2009-07-13 12:30:00,8.22,8.23,8.22,8.22,178400.0,6.6546,6.6627,6.6546,6.6546,178400.0
2009-07-13 12:35:00,8.22,8.23,8.22,8.23,229600.0,6.6546,6.6627,6.6546,6.6627,229600.0
2009-07-13 12:40:00,8.23,8.24,8.22,8.23,108800.0,6.6627,6.6708,6.6546,6.6627,108800.0
2009-07-13 12:45:00,8.22,8.23,8.22,8.22,262400.0,6.6546,6.6627,6.6546,6.6546,262400.0
2009-07-13 12:50:00,8.22,8.24,8.21,8.21,224400.0,6.6546,6.6708,6.6465,6.6465,224400.0
2009-07-13 12:55:00,8.21,8.22,8.2,8.21,186400.0,6.6465,6.6546,6.6385,6.6465,186400.0
2009-07-13 13:00:00,8.21,8.22,8.2,8.22,155200.0,6.6465,6.6546,6.6385,6.6546,155200.0
2009-07-13 13:05:00,8.22,8.22,8.21,8.22,140000.0,6.6546,6.6546,6.6465,6.6546,140000.0
2009-07-13 13:10:00,8.22,8.23,8.21,8.23,156400.0,6.6546,6.6627,6.6465,6.6627,156400.0
2009-07-13 13:15:00,8.23,8.24,8.23,8.24,128400.0,6.6627,6.6708,6.6627,6.6708,128400.0
2009-07-13 13:20:00,8.24,8.24,8.24,8.24,217600.0,6.6708,6.6708,6.6708,6.6708,217600.0
2009-07-13 13:25:00,8.24,8.25,8.23,8.23,126800.0,6.6708,6.6789,6.6627,6.6627,126800.0
2009-07-13 13:30:00,8.23,8.23,8.21,8.21,152800.0,6.6627,6.6627,6.6465,6.6465,152800.0
2009-07-13 13:35:00,8.21,8.22,8.21,8.21,157600.0,6.6465,6.6546,6.6465,6.6465,157600.0
2009-07-13 13:40:00,8.22,8.22,8.21,8.22,63200.0,6.6546,6.6546,6.6465,6.6546,63200.0
2009-07-13 13:45:00,8.22,8.23,8.21,8.22,228800.0,6.6546,6.6627,6.6465,6.6546,228800.0
2009-07-13 13:50:00,8.22,8.22,8.2,8.21,199200.0,6.6546,6.6546,6.6385,6.6465,199200.0
2009-07-13 13:55:00,8.2,8.21,8.2,8.2,243200.0,6.6385,6.6465,6.6385,6.6385,243200.0
2009-07-13 14:00:00,8.21,8.22,8.21,8.22,177200.0,6.6465,6.6546,6.6465,6.6546,177200.0
2009-07-13 14:05:00,8.22,8.22,8.21,8.21,263600.0,6.6546,6.6546,6.6465,6.6465,263600.0
2009-07-13 14:10:00,8.21,8.22,8.21,8.22,178800.0,6.6465,6.6546,6.6465,6.6546,178800.0
2009-07-13 14:15:00,8.22,8.23,8.22,8.23,168800.0,6.6546,6.6627,6.6546,6.6627,168800.0
2009-07-13 14:20:00,8.23,8.24,8.23,8.23,243600.0,6.6627,6.6708,6.6627,6.6627,243600.0
2009-07-13 14:25:00,8.24,8.24,8.23,8.23,378400.0,6.6708,6.6708,6.6627,6.6627,378400.0
2009-07-13 14:30:00,8.23,8.24,8.22,8.24,327200.0,6.6627,6.6708,6.6546,6.6708,327200.0
2009-07-13 14:35:00,8.24,8.24,8.24,8.24,120400.0,6.6708,6.6708,6.6708,6.6708,120400.0
2009-07-13 14:40:00,8.24,8.24,8.22,8.23,569200.0,6.6708,6.6708,6.6546,6.6627,569200.0
2009-07-13 14:45:00,8.23,8.24,8.22,8.23,329200.0,6.6627,6.6708,6.6546,6.6627,329200.0
2009-07-13 14:50:00,8.22,8.24,8.22,8.23,304000.0,6.6546,6.6708,6.6546,6.6627,304000.0
2009-07-13 14:55:00,8.23,8.24,8.22,8.24,310000.0,6.6627,6.6708,6.6546,6.6708,310000.0
2009-07-13 15:00:00,8.24,8.24,8.23,8.23,379600.0,6.6708,6.6708,6.6627,6.6627,379600.0
2009-07-13 15:05:00,8.23,8.24,8.23,8.24,425600.0,6.6627,6.6708,6.6627,6.6708,425600.0
2009-07-13 15:10:00,8.24,8.24,8.23,8.24,427600.0,6.6708,6.6708,6.6627,6.6708,427600.0
2009-07-13 15:15:00,8.24,8.24,8.23,8.24,316000.0,6.6708,6.6708,6.6627,6.6708,316000.0
2009-07-13 15:20:00,8.24,8.24,8.23,8.24,425600.0,6.6708,6.6708,6.6627,6.6708,425600.0
2009-07-13 15:25:00,8.24,8.25,8.24,8.24,430800.0,6.6708,6.6789,6.6708,6.6708,430800.0
2009-07-13 15:30:00,8.24,8.25,8.23,8.25,614400.0,6.6708,6.6789,6.6627,6.6789,614400.0
2009-07-13 15:35:00,8.24,8.25,8.24,8.24,561600.0,6.6708,6.6789,6.6708,6.6708,561600.0
2009-07-13 15:40:00,8.24,8.25,8.24,8.25,1006800.0,6.6708,6.6789,6.6708,6.6789,1006800.0
2009-07-13 15:45:00,8.25,8.25,8.24,8.24,752800.0,6.6789,6.6789,6.6708,6.6708,752800.0
2009-07-13 15:50:00,8.24,8.25,8.24,8.25,725200.0,6.6708,6.6789,6.6708,6.6789,725200.0
2009-07-13 15:55:00,8.25,8.26,8.24,8.26,1278800.0,6.6789,6.687,6.6708,6.687,1278800.0
2009-07-14 09:30:00,8.2,8.25,8.18,8.23,460400.0,6.6385,6.6789,6.6223,6.6627,460400.0
2009-07-14 09:35:00,8.24,8.25,8.16,8.19,655200.0,6.6708,6.6789,6.6061,6.6304,655200.0
2009-07-14 09:40:00,8.2,8.2,8.16,8.17,270800.0,6.6385,6.6385,6.6061,6.6142,270800.0
2009-07-14 09:45:00,8.17,8.18,8.15,8.17,174000.0,6.6142,6.6223,6.598,6.6142,174000.0
2009-07-14 09:50:00,8.17,8.22,8.17,8.2,392000.0,6.6142,6.6546,6.6142,6.6385,392000.0
2009-07-14 09:55:00,8.2,8.25,8.19,8.24,716000.0,6.6385,6.6789,6.6304,6.6708,716000.0
2009-07-14 10:00:00,8.24,8.25,8.23,8.24,329600.0,6.6708,6.6789,6.6627,6.6708,329600.0
2009-07-14 10:05:00,8.24,8.28,8.22,8.25,384400.0,6.6708,6.7032,6.6546,6.6789,384400.0
2009-07-14 10:10:00,8.25,8.27,8.22,8.23,257200.0,6.6789,6.6951,6.6546,6.6627,257200.0
2009-07-14 10:15:00,8.23,8.24,8.22,8.23,208800.0,6.6627,6.6708,6.6546,6.6627,208800.0
2009-07-14 10:20:00,8.23,8.26,8.2,8.26,141600.0,6.6627,6.687,6.6385,6.687,141600.0
2009-07-14 10:25:00,8.26,8.27,8.24,8.26,319600.0,6.687,6.6951,6.6708,6.687,319600.0
2009-07-14 10:30:00,8.26,8.27,8.23,8.24,198400.0,6.687,6.6951,6.6627,6.6708,198400.0
2009-07-14 10:35:00,8.24,8.26,8.22,8.25,162400.0,6.6708,6.687,6.6546,6.6789,162400.0
2009-07-14 10:40:00,8.25,8.25,8.21,8.21,548000.0,6.6789,6.6789,6.6465,6.6465,548000.0
2009-07-14 10:45:00,8.21,8.22,8.2,8.21,301200.0,6.6465,6.6546,6.6385,6.6465,301200.0
2009-07-14 10:50:00,8.21,8.22,8.2,8.22,256000.0,6.6465,6.6546,6.6385,6.6546,256000.0
2009-07-14 10:55:00,8.22,8.24,8.22,8.24,280400.0,6.6546,6.6708,6.6546,6.6708,280400.0
2009-07-14 11:00:00,8.24,8.27,8.24,8.26,653600.0,6.6708,6.6951,6.6708,6.687,653600.0
2009-07-14 11:05:00,8.26,8.27,8.25,8.26,302800.0,6.687,6.6951,6.6789,6.687,302800.0
2009-07-14 11:10:00,8.26,8.28,8.26,8.28,127200.0,6.687,6.7032,6.687,6.7032,127200.0
2009-07-14 11:15:00,8.28,8.3,8.27,8.28,308000.0,6.7032,6.7194,6.6951,6.7032,308000.0
2009-07-14 11:20:00,8.28,8.31,8.28,8.3,385200.0,6.7032,6.7275,6.7032,6.7194,385200.0
2009-07-14 11:25:00,8.3,8.33,8.29,8.31,226800.0,6.7194,6.7437,6.7113,6.7275,226800.0
2009-07-14 11:30:00,8.31,8.33,8.3,8.32,172400.0,6.7275,6.7437,6.7194,6.7356,172400.0
2009-07-14 11:35:00,8.32,8.35,8.32,8.34,548400.0,6.7356,6.7599,6.7356,6.7518,548400.0
2009-07-14 11:40:00,8.34,8.38,8.34,8.38,1036400.0,6.7518,6.7842,6.7518,6.7842,1036400.0
2009-07-14 11:45:00,8.38,8.4,8.38,8.4,820000.0,6.7842,6.8004,6.7842,6.8004,820000.0
2009-07-14 11:50:00,8.4,8.42,8.4,8.42,678000.0,6.8004,6.8166,6.8004,6.8166,678000.0
2009-07-14 11:55:00,8.42,8.43,8.41,8.42,898800.0,6.8166,6.8247,6.8085,6.8166,898800.0
2009-07-14 12:00:00,8.42,8.44,8.41,8.44,541200.0,6.8166,6.8327,6.8085,6.8327,541200.0
2009-07-14 12:05:00,8.44,8.45,8.43,8.44,377600.0,6.8327,6.8408,6.8247,6.8327,377600.0
2009-07-14 12:10:00,8.44,8.45,8.43,8.44,386000.0,6.8327,6.8408,6.8247,6.8327,386000.0
2009-07-14 12:15:00,8.44,8.44,8.42,8.43,331200.0,6.8327,6.8327,6.8166,6.8247,331200.0
2009-07-14 12:20:00,8.43,8.43,8.39,8.39,410400.0,6.8247,6.8247,6.7923,6.7923,410400.0
2009-07-14 12:25:00,8.39,8.4,8.39,8.39,193600.0,6.7923,6.8004,6.7923,6.7923,193600.0
2009-07-14 12:30:00,8.39,8.4,8.38,8.38,121200.0,6.7923,6.8004,6.7842,6.7842,121200.0
2009-07-14 12:35:00,8.38,8.38,8.37,8.38,136400.0,6.7842,6.7842,6.7761,6.7842,136400.0
2009-07-14 12:40:00,8.38,8.38,8.36,8.37,260800.0,6.7842,6.7842,6.768,6.7761,260800.0
2009-07-14 12:45:00,8.37,8.38,8.37,8.38,268400.0,6.7761,6.7842,6.7761,6.7842,268400.0
2009-07-14 12:50:00,8.38,8.39,8.38,8.38,115600.0,6.7842,6.7923,6.7842,6.7842,115600.0
2009-07-14 12:55:00,8.38,8.4,8.38,8.39,54400.0,6.7842,6.8004,6.7842,6.7923,54400.0
2009-07-14 13:00:00,8.4,8.41,8.4,8.41,142400.0,6.8004,6.8085,6.8004,6.8085,142400.0
2009-07-14 13:05:00,8.41,8.42,8.4,8.4,180800.0,6.8085,6.8166,6.8004,6.8004,180800.0
2009-07-14 13:10:00,8.41,8.41,8.4,8.41,121600.0,6.8085,6.8085,6.8004,6.8085,121600.0
2009-07-14 13:15:00,8.41,8.41,8.39,8.39,100800.0,6.8085,6.8085,6.7923,6.7923,100800.0
2009-07-14 13:20:00,8.4,8.4,8.4,8.4,108000.0,6.8004,6.8004,6.8004,6.8004,108000.0
2009-07-14 13:25:00,8.4,8.4,8.4,8.4,106000.0,6.8004,6.8004,6.8004,6.8004,106000.0
2009-07-14 13:30:00,8.4,8.41,8.4,8.4,109200.0,6.8004,6.8085,6.8004,6.8004,109200.0
2009-07-14 13:35:00,8.4,8.41,8.39,8.4,208400.0,6.8004,6.8085,6.7923,6.8004,208400.0
2009-07-14 13:40:00,8.4,8.42,8.4,8.41,74400.0,6.8004,6.8166,6.8004,6.8085,74400.0
2009-07-14 13:45:00,8.41,8.43,8.41,8.42,122000.0,6.8085,6.8247,6.8085,6.8166,122000.0
2009-07-14 13:50:00,8.42,8.42,8.41,8.42,141600.0,6.8166,6.8166,6.8085,6.8166,141600.0
2009-07-14 13:55:00,8.41,8.43,8.41,8.42,96800.0,6.8085,6.8247,6.8085,6.8166,96800.0
2009-07-14 14:00:00,8.43,8.43,8.4,8.41,184400.0,6.8247,6.8247,6.8004,6.8085,184400.0
2009-07-14 14:05:00,8.41,8.42,8.4,8.42,175600.0,6.8085,6.8166,6.8004,6.8166,175600.0
2009-07-14 14:10:00,8.41,8.43,8.4,8.42,131600.0,6.8085,6.8247,6.8004,6.8166,131600.0
2009-07-14 14:15:00,8.42,8.43,8.42,8.43,118000.0,6.8166,6.8247,6.8166,6.8247,118000.0
2009-07-14 14:20:00,8.43,8.43,8.42,8.42,131200.0,6.8247,6.8247,6.8166,6.8166,131200.0
2009-07-14 14:25:00,8.42,8.43,8.42,8.42,186000.0,6.8166,6.8247,6.8166,6.8166,186000.0
2009-07-14 14:30:00,8.42,8.44,8.41,8.43,315200.0,6.8166,6.8327,6.8085,6.8247,315200.0
2009-07-14 14:35:00,8.43,8.45,8.43,8.44,181200.0,6.8247,6.8408,6.8247,6.8327,181200.0
2009-07-14 14:40:00,8.45,8.46,8.44,8.46,241600.0,6.8408,6.8489,6.8327,6.8489,241600.0
2009-07-14 14:45:00,8.46,8.47,8.44,8.45,434000.0,6.8489,6.857,6.8327,6.8408,434000.0
2009-07-14 14:50:00,8.45,8.47,8.44,8.47,426800.0,6.8408,6.857,6.8327,6.857,426800.0
2009-07-14 14:55:00,8.47,8.47,8.45,8.46,337600.0,6.857,6.857,6.8408,6.8489,337600.0
2009-07-14 15:00:00,8.46,8.46,8.43,8.44,450400.0,6.8489,6.8489,6.8247,6.8327,450400.0
2009-07-14 15:05:00,8.44,8.44,8.41,8.41,366400.0,6.8327,6.8327,6.8085,6.8085,366400.0
2009-07-14 15:10:00,8.42,8.43,8.41,8.42,416800.0,6.8166,6.8247,6.8085,6.8166,416800.0
2009-07-14 15:15:00,8.42,8.43,8.42,8.43,416800.0,6.8166,6.8247,6.8166,6.8247,416800.0
2009-07-14 15:20:00,8.43,8.44,8.42,8.43,344400.0,6.8247,6.8327,6.8166,6.8247,344400.0
2009-07-14 15:25:00,8.43,8.45,8.43,8.44,304000.0,6.8247,6.8408,6.8247,6.8327,304000.0
2009-07-14 15:30:00,8.44,8.45,8.43,8.43,362800.0,6.8327,6.8408,6.8247,6.8247,362800.0
2009-07-14 15:35:00,8.43,8.44,8.42,8.43,550800.0,6.8247,6.8327,6.8166,6.8247,550800.0
2009-07-14 15:40:00,8.43,8.45,8.42,8.43,470800.0,6.8247,6.8408,6.8166,6.8247,470800.0
2009-07-14 15:45:00,8.43,8.44,8.42,8.43,1098400.0,6.8247,6.8327,6.8166,6.8247,1098400.0
2009-07-14 15:50:00,8.43,8.43,8.42,8.43,708800.0,6.8247,6.8247,6.8166,6.8247,708800.0
2009-07-14 15:55:00,8.43,8.45,8.43,8.44,637600.0,6.8247,6.8408,6.8247,6.8327,637600.0
2009-07-15 09:30:00,8.53,8.53,8.46,8.47,386400.0,6.9056,6.9056,6.8489,6.857,386400.0
2009-07-15 09:35:00,8.47,8.5,8.42,8.5,508000.0,6.857,6.8813,6.8166,6.8813,508000.0
2009-07-15 09:40:00,8.5,8.56,8.49,8.56,599200.0,6.8813,6.9299,6.8732,6.9299,599200.0
2009-07-15 09:45:00,8.56,8.56,8.52,8.53,172000.0,6.9299,6.9299,6.8975,6.9056,172000.0
2009-07-15 09:50:00,8.53,8.54,8.52,8.53,150000.0,6.9056,6.9137,6.8975,6.9056,150000.0
2009-07-15 09:55:00,8.53,8.58,8.53,8.58,321200.0,6.9056,6.9461,6.9056,6.9461,321200.0
2009-07-15 10:00:00,8.58,8.6,8.56,8.56,371200.0,6.9461,6.9623,6.9299,6.9299,371200.0
2009-07-15 10:05:00,8.56,8.58,8.55,8.56,476000.0,6.9299,6.9461,6.9218,6.9299,476000.0
2009-07-15 10:10:00,8.56,8.56,8.53,8.55,585600.0,6.9299,6.9299,6.9056,6.9218,585600.0
2009-07-15 10:15:00,8.55,8.55,8.52,8.53,326800.0,6.9218,6.9218,6.8975,6.9056,326800.0
2009-07-15 10:20:00,8.53,8.54,8.52,8.53,362800.0,6.9056,6.9137,6.8975,6.9056,362800.0
2009-07-15 10:25:00,8.53,8.53,8.51,8.52,253200.0,6.9056,6.9056,6.8894,6.8975,253200.0
2009-07-15 10:30:00,8.52,8.53,8.51,8.51,253200.0,6.8975,6.9056,6.8894,6.8894,253200.0
2009-07-15 10:35:00,8.51,8.53,8.51,8.53,289200.0,6.8894,6.9056,6.8894,6.9056,289200.0
2009-07-15 10:40:00,8.52,8.54,8.52,8.53,207200.0,6.8975,6.9137,6.8975,6.9056,207200.0
2009-07-15 10:45:00,8.54,8.54,8.53,8.53,124800.0,6.9137,6.9137,6.9056,6.9056,124800.0
2009-07-15 10:50:00,8.54,8.54,8.52,8.53,177200.0,6.9137,6.9137,6.8975,6.9056,177200.0
2009-07-15 10:55:00,8.53,8.53,8.52,8.53,82800.0,6.9056,6.9056,6.8975,6.9056,82800.0
2009-07-15 11:00:00,8.54,8.54,8.53,8.53,112800.0,6.9137,6.9137,6.9056,6.9056,112800.0
2009-07-15 11:05:00,8.53,8.54,8.51,8.52,220400.0,6.9056,6.9137,6.8894,6.8975,220400.0
2009-07-15 11:10:00,8.52,8.53,8.52,8.52,101600.0,6.8975,6.9056,6.8975,6.8975,101600.0
2009-07-15 11:15:00,8.52,8.54,8.52,8.53,203600.0,6.8975,6.9137,6.8975,6.9056,203600.0
2009-07-15 11:20:00,8.53,8.55,8.52,8.55,174000.0,6.9056,6.9218,6.8975,6.9218,174000.0
2009-07-15 11:25:00,8.55,8.57,8.54,8.57,261200.0,6.9218,6.938,6.9137,6.938,261200.0
2009-07-15 11:30:00,8.57,8.61,8.57,8.61,468800.0,6.938,6.9704,6.938,6.9704,468800.0
2009-07-15 11:35:00,8.6,8.6,8.57,8.58,247200.0,6.9623,6.9623,6.938,6.9461,247200.0
2009-07-15 11:40:00,8.58,8.58,8.56,8.57,140400.0,6.9461,6.9461,6.9299,6.938,140400.0
2009-07-15 11:45:00,8.57,8.58,8.55,8.55,260800.0,6.938,6.9461,6.9218,6.9218,260800.0
2009-07-15 11:50:00,8.55,8.56,8.55,8.55,136000.0,6.9218,6.9299,6.9218,6.9218,136000.0
2009-07-15 11:55:00,8.55,8.55,8.54,8.54,91600.0,6.9218,6.9218,6.9137,6.9137,91600.0
2009-07-15 12:00:00,8.54,8.54,8.53,8.53,160400.0,6.9137,6.9137,6.9056,6.9056,160400.0
2009-07-15 12:05:00,8.53,8.55,8.52,8.55,154000.0,6.9056,6.9218,6.8975,6.9218,154000.0
2009-07-15 12:10:00,8.55,8.55,8.52,8.53,277600.0,6.9218,6.9218,6.8975,6.9056,277600.0
2009-07-15 12:15:00,8.53,8.55,8.53,8.54,132400.0,6.9056,6.9218,6.9056,6.9137,132400.0
2009-07-15 12:20:00,8.54,8.54,8.53,8.53,122800.0,6.9137,6.9137,6.9056,6.9056,122800.0
2009-07-15 12:25:00,8.53,8.53,8.52,8.52,930400.0,6.9056,6.9056,6.8975,6.8975,930400.0
2009-07-15 12:30:00,8.52,8.55,8.52,8.54,98000.0,6.8975,6.9218,6.8975,6.9137,98000.0
2009-07-15 12:35:00,8.54,8.54,8.53,8.54,180800.0,6.9137,6.9137,6.9056,6.9137,180800.0
2009-07-15 12:40:00,8.53,8.55,8.53,8.54,138800.0,6.9056,6.9218,6.9056,6.9137,138800.0
2009-07-15 12:45:00,8.54,8.54,8.53,8.54,102800.0,6.9137,6.9137,6.9056,6.9137,102800.0
2009-07-15 12:50:00,8.54,8.54,8.52,8.52,287600.0,6.9137,6.9137,6.8975,6.8975,287600.0
2009-07-15 12:55:00,8.52,8.53,8.51,8.51,261600.0,6.8975,6.9056,6.8894,6.8894,261600.0
2009-07-15 13:00:00,8.51,8.51,8.49,8.49,172800.0,6.8894,6.8894,6.8732,6.8732,172800.0
2009-07-15 13:05:00,8.49,8.49,8.49,8.49,282400.0,6.8732,6.8732,6.8732,6.8732,282400.0
2009-07-15 13:10:00,8.49,8.49,8.48,8.48,177200.0,6.8732,6.8732,6.8651,6.8651,177200.0
2009-07-15 13:15:00,8.48,8.49,8.48,8.48,168000.0,6.8651,6.8732,6.8651,6.8651,168000.0
2009-07-15 13:20:00,8.48,8.49,8.47,8.49,354000.0,6.8651,6.8732,6.857,6.8732,354000.0
2009-07-15 13:25:00,8.49,8.54,8.49,8.54,341200.0,6.8732,6.9137,6.8732,6.9137,341200.0
2009-07-15 13:30:00,8.54,8.55,8.53,8.53,160000.0,6.9137,6.9218,6.9056,6.9056,160000.0
2009-07-15 13:35:00,8.53,8.53,8.52,8.53,144800.0,6.9056,6.9056,6.8975,6.9056,144800.0
2009-07-15 13:40:00,8.53,8.54,8.52,8.53,154400.0,6.9056,6.9137,6.8975,6.9056,154400.0
2009-07-15 13:45:00,8.54,8.54,8.53,8.54,87600.0,6.9137,6.9137,6.9056,6.9137,87600.0
2009-07-15 13:50:00,8.54,8.55,8.52,8.53,256800.0,6.9137,6.9218,6.8975,6.9056,256800.0
2009-07-15 13:55:00,8.52,8.53,8.52,8.52,189600.0,6.8975,6.9056,6.8975,6.8975,189600.0
2009-07-15 14:00:00,8.52,8.52,8.51,8.51,235600.0,6.8975,6.8975,6.8894,6.8894,235600.0
2009-07-15 14:05:00,8.51,8.53,8.51,8.52,245200.0,6.8894,6.9056,6.8894,6.8975,245200.0
2009-07-15 14:10:00,8.52,8.53,8.51,8.53,154400.0,6.8975,6.9056,6.8894,6.9056,154400.0
2009-07-15 14:15:00,8.53,8.53,8.52,8.53,294400.0,6.9056,6.9056,6.8975,6.9056,294400.0
2009-07-15 14:20:00,8.53,8.53,8.52,8.53,260400.0,6.9056,6.9056,6.8975,6.9056,260400.0
2009-07-15 14:25:00,8.53,8.55,8.52,8.54,278000.0,6.9056,6.9218,6.8975,6.9137,278000.0
2009-07-15 14:30:00,8.54,8.55,8.54,8.54,296800.0,6.9137,6.9218,6.9137,6.9137,296800.0
2009-07-15 14:35:00,8.54,8.54,8.53,8.54,186000.0,6.9137,6.9137,6.9056,6.9137,186000.0
2009-07-15 14:40:00,8.54,8.55,8.54,8.55,249200.0,6.9137,6.9218,6.9137,6.9218,249200.0
2009-07-15 14:45:00,8.55,8.56,8.54,8.56,301600.0,6.9218,6.9299,6.9137,6.9299,301600.0
2009-07-15 14:50:00,8.56,8.56,8.54,8.54,192000.0,6.9299,6.9299,6.9137,6.9137,192000.0
2009-07-15 14:55:00,8.54,8.56,8.54,8.56,303200.0,6.9137,6.9299,6.9137,6.9299,303200.0
2009-07-15 15:00:00,8.56,8.56,8.54,8.54,326000.0,6.9299,6.9299,6.9137,6.9137,326000.0
2009-07-15 15:05:00,8.54,8.55,8.54,8.55,260800.0,6.9137,6.9218,6.9137,6.9218,260800.0
2009-07-15 15:10:00,8.55,8.56,8.54,8.55,283600.0,6.9218,6.9299,6.9137,6.9218,283600.0
2009-07-15 15:15:00,8.55,8.55,8.54,8.55,226000.0,6.9218,6.9218,6.9137,6.9218,226000.0
2009-07-15 15:20:00,8.55,8.55,8.54,8.54,282800.0,6.9218,6.9218,6.9137,6.9137,282800.0
2009-07-15 15:25:00,8.54,8.56,8.54,8.55,555200.0,6.9137,6.9299,6.9137,6.9218,555200.0
2009-07-15 15:30:00,8.55,8.57,8.55,8.56,802800.0,6.9218,6.938,6.9218,6.9299,802800.0
2009-07-15 15:35:00,8.56,8.57,8.56,8.56,463600.0,6.9299,6.938,6.9299,6.9299,463600.0
2009-07-15 15:40:00,8.56,8.58,8.55,8.56,380800.0,6.9299,6.9461,6.9218,6.9299,380800.0
2009-07-15 15:45:00,8.56,8.56,8.55,8.56,438400.0,6.9299,6.9299,6.9218,6.9299,438400.0
2009-07-15 15:50:00,8.56,8.59,8.56,8.59,609600.0,6.9299,6.9542,6.9299,6.9542,609600.0
2009-07-15 15:55:00,8.59,8.59,8.56,8.57,1038000.0,6.9542,6.9542,6.9299,6.938,1038000.0
2009-07-16 09:30:00,8.54,8.54,8.47,8.51,399600.0,6.9137,6.9137,6.857,6.8894,399600.0
2009-07-16 09:35:00,8.51,8.52,8.48,8.49,568400.0,6.8894,6.8975,6.8651,6.8732,568400.0
2009-07-16 09:40:00,8.49,8.51,8.48,8.5,556000.0,6.8732,6.8894,6.8651,6.8813,556000.0
2009-07-16 09:45:00,8.5,8.51,8.49,8.49,261600.0,6.8813,6.8894,6.8732,6.8732,261600.0
2009-07-16 09:50:00,8.49,8.5,8.49,8.5,377200.0,6.8732,6.8813,6.8732,6.8813,377200.0
2009-07-16 09:55:00,8.5,8.51,8.49,8.5,236800.0,6.8813,6.8894,6.8732,6.8813,236800.0
2009-07-16 10:00:00,8.5,8.5,8.47,8.49,464000.0,6.8813,6.8813,6.857,6.8732,464000.0
2009-07-16 10:05:00,8.48,8.51,8.47,8.51,334000.0,6.8651,6.8894,6.857,6.8894,334000.0
2009-07-16 10:10:00,8.51,8.52,8.49,8.51,469600.0,6.8894,6.8975,6.8732,6.8894,469600.0
2009-07-16 10:15:00,8.51,8.52,8.48,8.48,216400.0,6.8894,6.8975,6.8651,6.8651,216400.0
2009-07-16 10:20:00,8.48,8.49,8.46,8.47,464800.0,6.8651,6.8732,6.8489,6.857,464800.0
2009-07-16 10:25:00,8.47,8.51,8.47,8.5,325200.0,6.857,6.8894,6.857,6.8813,325200.0
2009-07-16 10:30:00,8.49,8.5,8.47,8.47,277600.0,6.8732,6.8813,6.857,6.857,277600.0
2009-07-16 10:35:00,8.47,8.49,8.47,8.47,233600.0,6.857,6.8732,6.857,6.857,233600.0
2009-07-16 10:40:00,8.47,8.48,8.46,8.46,217600.0,6.857,6.8651,6.8489,6.8489,217600.0
2009-07-16 10:45:00,8.46,8.48,8.45,8.45,208800.0,6.8489,6.8651,6.8408,6.8408,208800.0
2009-07-16 10:50:00,8.45,8.47,8.44,8.47,113200.0,6.8408,6.857,6.8327,6.857,113200.0
2009-07-16 10:55:00,8.47,8.47,8.45,8.46,220800.0,6.857,6.857,6.8408,6.8489,220800.0
2009-07-16 11:00:00,8.46,8.48,8.46,8.47,147600.0,6.8489,6.8651,6.8489,6.857,147600.0
2009-07-16 11:05:00,8.47,8.49,8.47,8.47,103200.0,6.857,6.8732,6.857,6.857,103200.0
2009-07-16 11:10:00,8.47,8.5,8.47,8.5,275200.0,6.857,6.8813,6.857,6.8813,275200.0
2009-07-16 11:15:00,8.5,8.5,8.49,8.5,240000.0,6.8813,6.8813,6.8732,6.8813,240000.0
2009-07-16 11:20:00,8.5,8.51,8.5,8.51,215600.0,6.8813,6.8894,6.8813,6.8894,215600.0
2009-07-16 11:25:00,8.51,8.51,8.5,8.5,172000.0,6.8894,6.8894,6.8813,6.8813,172000.0
2009-07-16 11:30:00,8.51,8.51,8.5,8.5,404800.0,6.8894,6.8894,6.8813,6.8813,404800.0
2009-07-16 11:35:00,8.5,8.53,8.5,8.52,188000.0,6.8813,6.9056,6.8813,6.8975,188000.0
2009-07-16 11:40:00,8.52,8.53,8.5,8.51,389600.0,6.8975,6.9056,6.8813,6.8894,389600.0
2009-07-16 11:45:00,8.51,8.52,8.5,8.52,173200.0,6.8894,6.8975,6.8813,6.8975,173200.0
2009-07-16 11:50:00,8.52,8.52,8.51,8.51,80400.0,6.8975,6.8975,6.8894,6.8894,80400.0
2009-07-16 11:55:00,8.51,8.53,8.51,8.52,150400.0,6.8894,6.9056,6.8894,6.8975,150400.0
2009-07-16 12:00:00,8.52,8.52,8.51,8.52,84000.0,6.8975,6.8975,6.8894,6.8975,84000.0
2009-07-16 12:05:00,8.52,8.52,8.51,8.51,58000.0,6.8975,6.8975,6.8894,6.8894,58000.0
2009-07-16 12:10:00,8.51,8.53,8.51,8.52,120000.0,6.8894,6.9056,6.8894,6.8975,120000.0
2009-07-16 12:15:00,8.52,8.53,8.52,8.53,95200.0,6.8975,6.9056,6.8975,6.9056,95200.0
2009-07-16 12:20:00,8.53,8.53,8.52,8.53,92400.0,6.9056,6.9056,6.8975,6.9056,92400.0
2009-07-16 12:25:00,8.53,8.54,8.53,8.54,114000.0,6.9056,6.9137,6.9056,6.9137,114000.0
2009-07-16 12:30:00,8.55,8.56,8.54,8.55,321600.0,6.9218,6.9299,6.9137,6.9218,321600.0
2009-07-16 12:35:00,8.55,8.56,8.55,8.56,192400.0,6.9218,6.9299,6.9218,6.9299,192400.0
2009-07-16 12:40:00,8.56,8.59,8.56,8.59,602800.0,6.9299,6.9542,6.9299,6.9542,602800.0
2009-07-16 12:45:00,8.59,8.6,8.58,8.6,459600.0,6.9542,6.9623,6.9461,6.9623,459600.0
2009-07-16 12:50:00,8.6,8.6,8.59,8.59,210800.0,6.9623,6.9623,6.9542,6.9542,210800.0
2009-07-16 12:55:00,8.59,8.6,8.58,8.59,258000.0,6.9542,6.9623,6.9461,6.9542,258000.0
2009-07-16 13:00:00,8.59,8.6,8.58,8.6,464400.0,6.9542,6.9623,6.9461,6.9623,464400.0
2009-07-16 13:05:00,8.6,8.6,8.58,8.59,249600.0,6.9623,6.9623,6.9461,6.9542,249600.0
2009-07-16 13:10:00,8.59,8.6,8.58,8.6,230000.0,6.9542,6.9623,6.9461,6.9623,230000.0
2009-07-16 13:15:00,8.6,8.6,8.59,8.6,217200.0,6.9623,6.9623,6.9542,6.9623,217200.0
2009-07-16 13:20:00,8.6,8.61,8.59,8.6,287600.0,6.9623,6.9704,6.9542,6.9623,287600.0
2009-07-16 13:25:00,8.6,8.6,8.59,8.6,363600.0,6.9623,6.9623,6.9542,6.9623,363600.0
2009-07-16 13:30:00,8.6,8.61,8.6,8.61,482400.0,6.9623,6.9704,6.9623,6.9704,482400.0
2009-07-16 13:35:00,8.61,8.62,8.6,8.61,194000.0,6.9704,6.9785,6.9623,6.9704,194000.0
2009-07-16 13:40:00,8.62,8.63,8.6,8.62,386400.0,6.9785,6.9866,6.9623,6.9785,386400.0
2009-07-16 13:45:00,8.62,8.64,8.62,8.64,394800.0,6.9785,6.9947,6.9785,6.9947,394800.0
2009-07-16 13:50:00,8.64,8.66,8.63,8.66,446000.0,6.9947,7.0109,6.9866,7.0109,446000.0
2009-07-16 13:55:00,8.66,8.67,8.65,8.67,271600.0,7.0109,7.0189,7.0028,7.0189,271600.0
2009-07-16 14:00:00,8.67,8.67,8.66,8.67,530000.0,7.0189,7.0189,7.0109,7.0189,530000.0
2009-07-16 14:05:00,8.67,8.69,8.67,8.69,480400.0,7.0189,7.0351,7.0189,7.0351,480400.0
2009-07-16 14:10:00,8.69,8.71,8.69,8.71,502800.0,7.0351,7.0513,7.0351,7.0513,502800.0
2009-07-16 14:15:00,8.71,8.72,8.71,8.71,400800.0,7.0513,7.0594,7.0513,7.0513,400800.0
2009-07-16 14:20:00,8.71,8.73,8.7,8.72,427600.0,7.0513,7.0675,7.0432,7.0594,427600.0
2009-07-16 14:25:00,8.72,8.74,8.71,8.74,465200.0,7.0594,7.0756,7.0513,7.0756,465200.0
2009-07-16 14:30:00,8.74,8.75,8.73,8.74,537600.0,7.0756,7.0837,7.0675,7.0756,537600.0
2009-07-16 14:35:00,8.74,8.75,8.73,8.74,744000.0,7.0756,7.0837,7.0675,7.0756,744000.0
2009-07-16 14:40:00,8.74,8.75,8.73,8.75,1502400.0,7.0756,7.0837,7.0675,7.0837,1502400.0
2009-07-16 14:45:00,8.75,8.78,8.75,8.77,702800.0,7.0837,7.108,7.0837,7.0999,702800.0
2009-07-16 14:50:00,8.77,8.79,8.76,8.79,754000.0,7.0999,7.1161,7.0918,7.1161,754000.0
2009-07-16 14:55:00,8.79,8.83,8.79,8.81,1027200.0,7.1161,7.1485,7.1161,7.1323,1027200.0
2009-07-16 15:00:00,8.81,8.81,8.79,8.8,795600.0,7.1323,7.1323,7.1161,7.1242,795600.0
2009-07-16 15:05:00,8.81,8.81,8.79,8.79,806800.0,7.1323,7.1323,7.1161,7.1161,806800.0
2009-07-16 15:10:00,8.79,8.82,8.79,8.82,736000.0,7.1161,7.1404,7.1161,7.1404,736000.0
2009-07-16 15:15:00,8.82,8.84,8.81,8.84,618400.0,7.1404,7.1566,7.1323,7.1566,618400.0
2009-07-16 15:20:00,8.84,8.84,8.82,8.83,718400.0,7.1566,7.1566,7.1404,7.1485,718400.0
2009-07-16 15:25:00,8.83,8.85,8.83,8.85,607600.0,7.1485,7.1647,7.1485,7.1647,607600.0
2009-07-16 15:30:00,8.85,8.86,8.84,8.84,708400.0,7.1647,7.1728,7.1566,7.1566,708400.0
2009-07-16 15:35:00,8.84,8.85,8.83,8.84,822400.0,7.1566,7.1647,7.1485,7.1566,822400.0
2009-07-16 15:40:00,8.84,8.88,8.84,8.86,873600.0,7.1566,7.189,7.1566,7.1728,873600.0
2009-07-16 15:45:00,8.86,8.88,8.86,8.87,848800.0,7.1728,7.189,7.1728,7.1809,848800.0
2009-07-16 15:50:00,8.87,8.88,8.85,8.86,1198400.0,7.1809,7.189,7.1647,7.1728,1198400.0
2009-07-16 15:55:00,8.86,8.86,8.82,8.84,1772400.0,7.1728,7.1728,7.1404,7.1566,1772400.0
2009-07-17 09:30:00,8.74,8.81,8.74,8.75,1946800.0,7.0756,7.1323,7.0756,7.0837,1946800.0
2009-07-17 09:35:00,8.76,8.79,8.73,8.75,342800.0,7.0918,7.1161,7.0675,7.0837,342800.0
2009-07-17 09:40:00,8.75,8.76,8.73,8.74,568000.0,7.0837,7.0918,7.0675,7.0756,568000.0
2009-07-17 09:45:00,8.74,8.74,8.71,8.72,540400.0,7.0756,7.0756,7.0513,7.0594,540400.0
2009-07-17 09:50:00,8.72,8.72,8.67,8.69,1127600.0,7.0594,7.0594,7.0189,7.0351,1127600.0
2009-07-17 09:55:00,8.69,8.71,8.66,8.68,1780800.0,7.0351,7.0513,7.0109,7.027,1780800.0
2009-07-17 10:00:00,8.68,8.7,8.66,8.68,740000.0,7.027,7.0432,7.0109,7.027,740000.0
2009-07-17 10:05:00,8.68,8.7,8.67,8.69,553600.0,7.027,7.0432,7.0189,7.0351,553600.0
2009-07-17 10:10:00,8.69,8.72,8.69,8.7,459200.0,7.0351,7.0594,7.0351,7.0432,459200.0
2009-07-17 10:15:00,8.7,8.72,8.69,8.7,475200.0,7.0432,7.0594,7.0351,7.0432,475200.0
2009-07-17 10:20:00,8.7,8.71,8.7,8.7,366800.0,7.0432,7.0513,7.0432,7.0432,366800.0
2009-07-17 10:25:00,8.7,8.71,8.69,8.71,399200.0,7.0432,7.0513,7.0351,7.0513,399200.0
2009-07-17 10:30:00,8.71,8.71,8.69,8.71,360400.0,7.0513,7.0513,7.0351,7.0513,360400.0
2009-07-17 10:35:00,8.71,8.71,8.7,8.71,359600.0,7.0513,7.0513,7.0432,7.0513,359600.0
2009-07-17 10:40:00,8.71,8.73,8.71,8.72,276800.0,7.0513,7.0675,7.0513,7.0594,276800.0
2009-07-17 10:45:00,8.72,8.74,8.71,8.72,645600.0,7.0594,7.0756,7.0513,7.0594,645600.0
2009-07-17 10:50:00,8.72,8.72,8.7,8.7,930400.0,7.0594,7.0594,7.0432,7.0432,930400.0
2009-07-17 10:55:00,8.7,8.72,8.7,8.71,154800.0,7.0432,7.0594,7.0432,7.0513,154800.0
2009-07-17 11:00:00,8.71,8.71,8.69,8.69,391200.0,7.0513,7.0513,7.0351,7.0351,391200.0
2009-07-17 11:05:00,8.69,8.7,8.67,8.67,309200.0,7.0351,7.0432,7.0189,7.0189,309200.0
2009-07-17 11:10:00,8.67,8.68,8.67,8.68,281200.0,7.0189,7.027,7.0189,7.027,281200.0
2009-07-17 11:15:00,8.67,8.68,8.67,8.67,377200.0,7.0189,7.027,7.0189,7.0189,377200.0
2009-07-17 11:20:00,8.67,8.69,8.67,8.69,415200.0,7.0189,7.0351,7.0189,7.0351,415200.0
2009-07-17 11:25:00,8.68,8.71,8.68,8.7,513200.0,7.027,7.0513,7.027,7.0432,513200.0
2009-07-17 11:30:00,8.7,8.71,8.68,8.7,280000.0,7.0432,7.0513,7.027,7.0432,280000.0
2009-07-17 11:35:00,8.7,8.72,8.7,8.71,180400.0,7.0432,7.0594,7.0432,7.0513,180400.0
2009-07-17 11:40:00,8.71,8.72,8.71,8.72,109200.0,7.0513,7.0594,7.0513,7.0594,109200.0
2009-07-17 11:45:00,8.71,8.72,8.71,8.72,316400.0,7.0513,7.0594,7.0513,7.0594,316400.0
2009-07-17 11:50:00,8.72,8.72,8.71,8.71,272400.0,7.0594,7.0594,7.0513,7.0513,272400.0
2009-07-17 11:55:00,8.72,8.72,8.71,8.72,120800.0,7.0594,7.0594,7.0513,7.0594,120800.0
2009-07-17 12:00:00,8.72,8.72,8.71,8.72,195600.0,7.0594,7.0594,7.0513,7.0594,195600.0
2009-07-17 12:05:00,8.72,8.72,8.7,8.71,261600.0,7.0594,7.0594,7.0432,7.0513,261600.0
2009-07-17 12:10:00,8.71,8.72,8.7,8.71,270800.0,7.0513,7.0594,7.0432,7.0513,270800.0
2009-07-17 12:15:00,8.71,8.72,8.7,8.71,228400.0,7.0513,7.0594,7.0432,7.0513,228400.0
2009-07-17 12:20:00,8.71,8.72,8.7,8.72,366000.0,7.0513,7.0594,7.0432,7.0594,366000.0
2009-07-17 12:25:00,8.72,8.73,8.72,8.73,388000.0,7.0594,7.0675,7.0594,7.0675,388000.0
2009-07-17 12:30:00,8.72,8.74,8.72,8.73,417200.0,7.0594,7.0756,7.0594,7.0675,417200.0
2009-07-17 12:35:00,8.73,8.75,8.73,8.75,167600.0,7.0675,7.0837,7.0675,7.0837,167600.0
2009-07-17 12:40:00,8.75,8.75,8.74,8.74,139200.0,7.0837,7.0837,7.0756,7.0756,139200.0
2009-07-17 12:45:00,8.74,8.76,8.74,8.75,372800.0,7.0756,7.0918,7.0756,7.0837,372800.0
2009-07-17 12:50:00,8.75,8.76,8.74,8.75,233200.0,7.0837,7.0918,7.0756,7.0837,233200.0
2009-07-17 12:55:00,8.75,8.76,8.74,8.75,190800.0,7.0837,7.0918,7.0756,7.0837,190800.0
2009-07-17 13:00:00,8.75,8.76,8.74,8.76,138400.0,7.0837,7.0918,7.0756,7.0918,138400.0
2009-07-17 13:05:00,8.76,8.77,8.75,8.76,267200.0,7.0918,7.0999,7.0837,7.0918,267200.0
2009-07-17 13:10:00,8.76,8.76,8.75,8.76,170000.0,7.0918,7.0918,7.0837,7.0918,170000.0
2009-07-17 13:15:00,8.76,8.76,8.76,8.76,58800.0,7.0918,7.0918,7.0918,7.0918,58800.0
2009-07-17 13:20:00,8.76,8.77,8.75,8.75,142400.0,7.0918,7.0999,7.0837,7.0837,142400.0
2009-07-17 13:25:00,8.75,8.76,8.75,8.75,134400.0,7.0837,7.0918,7.0837,7.0837,134400.0
2009-07-17 13:30:00,8.75,8.77,8.75,8.77,270000.0,7.0837,7.0999,7.0837,7.0999,270000.0
2009-07-17 13:35:00,8.76,8.77,8.75,8.76,211200.0,7.0918,7.0999,7.0837,7.0918,211200.0
2009-07-17 13:40:00,8.76,8.78,8.75,8.77,334800.0,7.0918,7.108,7.0837,7.0999,334800.0
2009-07-17 13:45:00,8.77,8.78,8.77,8.78,274400.0,7.0999,7.108,7.0999,7.108,274400.0
2009-07-17 13:50:00,8.78,8.78,8.76,8.78,237600.0,7.108,7.108,7.0918,7.108,237600.0
2009-07-17 13:55:00,8.78,8.78,8.77,8.77,118000.0,7.108,7.108,7.0999,7.0999,118000.0
2009-07-17 14:00:00,8.77,8.77,8.76,8.77,219600.0,7.0999,7.0999,7.0918,7.0999,219600.0
2009-07-17 14:05:00,8.77,8.77,8.75,8.76,119600.0,7.0999,7.0999,7.0837,7.0918,119600.0
2009-07-17 14:10:00,8.76,8.77,8.75,8.77,320800.0,7.0918,7.0999,7.0837,7.0999,320800.0
2009-07-17 14:15:00,8.77,8.77,8.75,8.76,212800.0,7.0999,7.0999,7.0837,7.0918,212800.0
2009-07-17 14:20:00,8.76,8.77,8.75,8.76,263600.0,7.0918,7.0999,7.0837,7.0918,263600.0
2009-07-17 14:25:00,8.76,8.76,8.76,8.76,244000.0,7.0918,7.0918,7.0918,7.0918,244000.0
2009-07-17 14:30:00,8.76,8.76,8.75,8.76,272000.0,7.0918,7.0918,7.0837,7.0918,272000.0
2009-07-17 14:35:00,8.76,8.76,8.75,8.75,290400.0,7.0918,7.0918,7.0837,7.0837,290400.0
2009-07-17 14:40:00,8.75,8.76,8.75,8.75,147200.0,7.0837,7.0918,7.0837,7.0837,147200.0
2009-07-17 14:45:00,8.75,8.76,8.74,8.75,606800.0,7.0837,7.0918,7.0756,7.0837,606800.0
2009-07-17 14:50:00,8.75,8.76,8.74,8.76,550800.0,7.0837,7.0918,7.0756,7.0918,550800.0
2009-07-17 14:55:00,8.76,8.77,8.75,8.76,468000.0,7.0918,7.0999,7.0837,7.0918,468000.0
2009-07-17 15:00:00,8.76,8.78,8.76,8.77,346000.0,7.0918,7.108,7.0918,7.0999,346000.0
2009-07-17 15:05:00,8.77,8.78,8.76,8.78,420800.0,7.0999,7.108,7.0918,7.108,420800.0
2009-07-17 15:10:00,8.78,8.78,8.78,8.78,386800.0,7.108,7.108,7.108,7.108,386800.0
2009-07-17 15:15:00,8.78,8.79,8.78,8.78,464000.0,7.108,7.1161,7.108,7.108,464000.0
2009-07-17 15:20:00,8.78,8.79,8.78,8.78,530800.0,7.108,7.1161,7.108,7.108,530800.0
2009-07-17 15:25:00,8.78,8.8,8.78,8.8,601600.0,7.108,7.1242,7.108,7.1242,601600.0
2009-07-17 15:30:00,8.8,8.8,8.75,8.78,1195600.0,7.1242,7.1242,7.0837,7.108,1195600.0
2009-07-17 15:35:00,8.78,8.78,8.77,8.78,745200.0,7.108,7.108,7.0999,7.108,745200.0
2009-07-17 15:40:00,8.78,8.8,8.78,8.8,839600.0,7.108,7.1242,7.108,7.1242,839600.0
2009-07-17 15:45:00,8.8,8.81,8.79,8.81,552400.0,7.1242,7.1323,7.1161,7.1323,552400.0
2009-07-17 15:50:00,8.81,8.82,8.8,8.81,954800.0,7.1323,7.1404,7.1242,7.1323,954800.0
2009-07-17 15:55:00,8.81,8.82,8.81,8.81,835200.0,7.1323,7.1404,7.1323,7.1323,835200.0
2009-07-20 09:30:00,8.84,8.86,8.8,8.82,486000.0,7.1566,7.1728,7.1242,7.1404,486000.0
2009-07-20 09:35:00,8.82,8.83,8.76,8.8,456800.0,7.1404,7.1485,7.0918,7.1242,456800.0
2009-07-20 09:40:00,8.8,8.81,8.74,8.74,565200.0,7.1242,7.1323,7.0756,7.0756,565200.0
2009-07-20 09:45:00,8.75,8.76,8.74,8.75,598800.0,7.0837,7.0918,7.0756,7.0837,598800.0
2009-07-20 09:50:00,8.75,8.76,8.74,8.75,608400.0,7.0837,7.0918,7.0756,7.0837,608400.0
2009-07-20 09:55:00,8.75,8.75,8.72,8.74,460800.0,7.0837,7.0837,7.0594,7.0756,460800.0
2009-07-20 10:00:00,8.74,8.77,8.72,8.74,666400.0,7.0756,7.0999,7.0594,7.0756,666400.0
2009-07-20 10:05:00,8.75,8.75,8.71,8.71,444800.0,7.0837,7.0837,7.0513,7.0513,444800.0
2009-07-20 10:10:00,8.71,8.72,8.69,8.71,563600.0,7.0513,7.0594,7.0351,7.0513,563600.0
2009-07-20 10:15:00,8.71,8.74,8.7,8.73,452400.0,7.0513,7.0756,7.0432,7.0675,452400.0
2009-07-20 10:20:00,8.73,8.74,8.71,8.73,288800.0,7.0675,7.0756,7.0513,7.0675,288800.0
2009-07-20 10:25:00,8.72,8.75,8.71,8.74,261200.0,7.0594,7.0837,7.0513,7.0756,261200.0
2009-07-20 10:30:00,8.74,8.75,8.71,8.71,374400.0,7.0756,7.0837,7.0513,7.0513,374400.0
2009-07-20 10:35:00,8.71,8.74,8.71,8.74,520000.0,7.0513,7.0756,7.0513,7.0756,520000.0
2009-07-20 10:40:00,8.74,8.75,8.72,8.74,297200.0,7.0756,7.0837,7.0594,7.0756,297200.0
2009-07-20 10:45:00,8.74,8.75,8.72,8.74,600400.0,7.0756,7.0837,7.0594,7.0756,600400.0
2009-07-20 10:50:00,8.74,8.76,8.73,8.74,495600.0,7.0756,7.0918,7.0675,7.0756,495600.0
2009-07-20 10:55:00,8.74,8.76,8.74,8.75,310400.0,7.0756,7.0918,7.0756,7.0837,310400.0
2009-07-20 11:00:00,8.75,8.77,8.74,8.76,225600.0,7.0837,7.0999,7.0756,7.0918,225600.0
2009-07-20 11:05:00,8.76,8.79,8.76,8.79,295200.0,7.0918,7.1161,7.0918,7.1161,295200.0
2009-07-20 11:10:00,8.79,8.8,8.78,8.8,356400.0,7.1161,7.1242,7.108,7.1242,356400.0
2009-07-20 11:15:00,8.8,8.81,8.8,8.81,206000.0,7.1242,7.1323,7.1242,7.1323,206000.0
2009-07-20 11:20:00,8.81,8.81,8.81,8.81,146400.0,7.1323,7.1323,7.1323,7.1323,146400.0
2009-07-20 11:25:00,8.81,8.83,8.81,8.81,350800.0,7.1323,7.1485,7.1323,7.1323,350800.0
2009-07-20 11:30:00,8.82,8.83,8.81,8.82,236800.0,7.1404,7.1485,7.1323,7.1404,236800.0
2009-07-20 11:35:00,8.82,8.82,8.81,8.81,112000.0,7.1404,7.1404,7.1323,7.1323,112000.0
2009-07-20 11:40:00,8.81,8.83,8.81,8.83,245200.0,7.1323,7.1485,7.1323,7.1485,245200.0
2009-07-20 11:45:00,8.83,8.83,8.8,8.81,216800.0,7.1485,7.1485,7.1242,7.1323,216800.0
2009-07-20 11:50:00,8.81,8.83,8.81,8.83,219600.0,7.1323,7.1485,7.1323,7.1485,219600.0
2009-07-20 11:55:00,8.83,8.83,8.81,8.81,105200.0,7.1485,7.1485,7.1323,7.1323,105200.0
2009-07-20 12:00:00,8.81,8.83,8.81,8.83,181200.0,7.1323,7.1485,7.1323,7.1485,181200.0
2009-07-20 12:05:00,8.82,8.82,8.8,8.81,485200.0,7.1404,7.1404,7.1242,7.1323,485200.0
2009-07-20 12:10:00,8.81,8.82,8.81,8.82,99600.0,7.1323,7.1404,7.1323,7.1404,99600.0
2009-07-20 12:15:00,8.82,8.85,8.82,8.85,396800.0,7.1404,7.1647,7.1404,7.1647,396800.0
2009-07-20 12:20:00,8.85,8.85,8.84,8.84,123200.0,7.1647,7.1647,7.1566,7.1566,123200.0
2009-07-20 12:25:00,8.84,8.86,8.84,8.86,232400.0,7.1566,7.1728,7.1566,7.1728,232400.0
2009-07-20 12:30:00,8.86,8.87,8.86,8.87,217600.0,7.1728,7.1809,7.1728,7.1809,217600.0
2009-07-20 12:35:00,8.87,8.88,8.86,8.88,150800.0,7.1809,7.189,7.1728,7.189,150800.0
2009-07-20 12:40:00,8.88,8.91,8.88,8.91,194400.0,7.189,7.2132,7.189,7.2132,194400.0
2009-07-20 12:45:00,8.91,8.91,8.89,8.9,132000.0,7.2132,7.2132,7.1971,7.2051,132000.0
2009-07-20 12:50:00,8.9,8.92,8.89,8.9,137200.0,7.2051,7.2213,7.1971,7.2051,137200.0
2009-07-20 12:55:00,8.9,8.9,8.88,8.9,150800.0,7.2051,7.2051,7.189,7.2051,150800.0
2009-07-20 13:00:00,8.9,8.9,8.9,8.9,78400.0,7.2051,7.2051,7.2051,7.2051,78400.0
2009-07-20 13:05:00,8.9,8.91,8.9,8.9,164000.0,7.2051,7.2132,7.2051,7.2051,164000.0
2009-07-20 13:10:00,8.9,8.91,8.9,8.9,250400.0,7.2051,7.2132,7.2051,7.2051,250400.0
2009-07-20 13:15:00,8.9,8.91,8.9,8.91,224800.0,7.2051,7.2132,7.2051,7.2132,224800.0
2009-07-20 13:20:00,8.91,8.91,8.89,8.9,199600.0,7.2132,7.2132,7.1971,7.2051,199600.0
2009-07-20 13:25:00,8.9,8.9,8.88,8.89,128000.0,7.2051,7.2051,7.189,7.1971,128000.0
2009-07-20 13:30:00,8.89,8.9,8.88,8.89,168800.0,7.1971,7.2051,7.189,7.1971,168800.0
2009-07-20 13:35:00,8.88,8.91,8.88,8.88,266000.0,7.189,7.2132,7.189,7.189,266000.0
2009-07-20 13:40:00,8.89,8.91,8.88,8.9,242800.0,7.1971,7.2132,7.189,7.2051,242800.0
2009-07-20 13:45:00,8.9,8.93,8.9,8.92,240800.0,7.2051,7.2294,7.2051,7.2213,240800.0
2009-07-20 13:50:00,8.92,8.92,8.9,8.9,223600.0,7.2213,7.2213,7.2051,7.2051,223600.0
2009-07-20 13:55:00,8.9,8.92,8.9,8.91,254000.0,7.2051,7.2213,7.2051,7.2132,254000.0
2009-07-20 14:00:00,8.91,8.92,8.9,8.91,168400.0,7.2132,7.2213,7.2051,7.2132,168400.0
2009-07-20 14:05:00,8.91,8.92,8.9,8.91,464400.0,7.2132,7.2213,7.2051,7.2132,464400.0
2009-07-20 14:10:00,8.91,8.91,8.89,8.9,396000.0,7.2132,7.2132,7.1971,7.2051,396000.0
2009-07-20 14:15:00,8.9,8.9,8.88,8.89,815200.0,7.2051,7.2051,7.189,7.1971,815200.0
2009-07-20 14:20:00,8.89,8.89,8.87,8.87,344400.0,7.1971,7.1971,7.1809,7.1809,344400.0
2009-07-20 14:25:00,8.87,8.87,8.85,8.87,254800.0,7.1809,7.1809,7.1647,7.1809,254800.0
2009-07-20 14:30:00,8.87,8.88,8.86,8.86,307200.0,7.1809,7.189,7.1728,7.1728,307200.0
2009-07-20 14:35:00,8.87,8.88,8.86,8.86,125600.0,7.1809,7.189,7.1728,7.1728,125600.0
2009-07-20 14:40:00,8.86,8.87,8.85,8.86,151600.0,7.1728,7.1809,7.1647,7.1728,151600.0
2009-07-20 14:45:00,8.86,8.87,8.85,8.85,374800.0,7.1728,7.1809,7.1647,7.1647,374800.0
2009-07-20 14:50:00,8.86,8.86,8.84,8.84,267600.0,7.1728,7.1728,7.1566,7.1566,267600.0
2009-07-20 14:55:00,8.84,8.84,8.82,8.83,568800.0,7.1566,7.1566,7.1404,7.1485,568800.0
2009-07-20 15:00:00,8.83,8.85,8.83,8.84,368000.0,7.1485,7.1647,7.1485,7.1566,368000.0
2009-07-20 15:05:00,8.84,8.87,8.84,8.85,473600.0,7.1566,7.1809,7.1566,7.1647,473600.0
2009-07-20 15:10:00,8.86,8.87,8.85,8.87,349200.0,7.1728,7.1809,7.1647,7.1809,349200.0
2009-07-20 15:15:00,8.87,8.87,8.86,8.87,142400.0,7.1809,7.1809,7.1728,7.1809,142400.0
2009-07-20 15:20:00,8.87,8.88,8.87,8.88,326400.0,7.1809,7.189,7.1809,7.189,326400.0
2009-07-20 15:25:00,8.88,8.88,8.87,8.88,393200.0,7.189,7.189,7.1809,7.189,393200.0
2009-07-20 15:30:00,8.88,8.89,8.88,8.89,386800.0,7.189,7.1971,7.189,7.1971,386800.0
2009-07-20 15:35:00,8.89,8.9,8.88,8.9,330400.0,7.1971,7.2051,7.189,7.2051,330400.0
2009-07-20 15:40:00,8.9,8.91,8.88,8.89,532800.0,7.2051,7.2132,7.189,7.1971,532800.0
2009-07-20 15:45:00,8.88,8.89,8.88,8.88,355600.0,7.189,7.1971,7.189,7.189,355600.0
2009-07-20 15:50:00,8.89,8.91,8.88,8.91,598000.0,7.1971,7.2132,7.189,7.2132,598000.0
2009-07-20 15:55:00,8.91,8.91,8.89,8.9,612400.0,7.2132,7.2132,7.1971,7.2051,612400.0
2009-07-21 09:30:00,8.93,9.02,8.84,8.85,538800.0,7.2294,7.3023,7.1566,7.1647,538800.0
2009-07-21 09:35:00,8.85,8.85,8.75,8.81,763200.0,7.1647,7.1647,7.0837,7.1323,763200.0
2009-07-21 09:40:00,8.81,8.81,8.7,8.7,865600.0,7.1323,7.1323,7.0432,7.0432,865600.0
2009-07-21 09:45:00,8.7,8.71,8.68,8.7,762000.0,7.0432,7.0513,7.027,7.0432,762000.0
2009-07-21 09:50:00,8.7,8.74,8.7,8.74,479600.0,7.0432,7.0756,7.0432,7.0756,479600.0
2009-07-21 09:55:00,8.74,8.81,8.74,8.79,382800.0,7.0756,7.1323,7.0756,7.1161,382800.0
2009-07-21 10:00:00,8.78,8.78,8.71,8.73,433600.0,7.108,7.108,7.0513,7.0675,433600.0
2009-07-21 10:05:00,8.73,8.75,8.72,8.74,325600.0,7.0675,7.0837,7.0594,7.0756,325600.0
2009-07-21 10:10:00,8.74,8.77,8.72,8.76,748400.0,7.0756,7.0999,7.0594,7.0918,748400.0
2009-07-21 10:15:00,8.76,8.79,8.74,8.78,364400.0,7.0918,7.1161,7.0756,7.108,364400.0
2009-07-21 10:20:00,8.78,8.81,8.75,8.77,674000.0,7.108,7.1323,7.0837,7.0999,674000.0
2009-07-21 10:25:00,8.77,8.77,8.74,8.76,244800.0,7.0999,7.0999,7.0756,7.0918,244800.0
2009-07-21 10:30:00,8.76,8.78,8.75,8.78,375600.0,7.0918,7.108,7.0837,7.108,375600.0
2009-07-21 10:35:00,8.78,8.79,8.76,8.78,668800.0,7.108,7.1161,7.0918,7.108,668800.0
2009-07-21 10:40:00,8.78,8.79,8.76,8.79,410400.0,7.108,7.1161,7.0918,7.1161,410400.0
2009-07-21 10:45:00,8.79,8.8,8.77,8.78,284400.0,7.1161,7.1242,7.0999,7.108,284400.0
2009-07-21 10:50:00,8.78,8.8,8.77,8.79,304800.0,7.108,7.1242,7.0999,7.1161,304800.0
2009-07-21 10:55:00,8.79,8.8,8.77,8.77,305200.0,7.1161,7.1242,7.0999,7.0999,305200.0
2009-07-21 11:00:00,8.77,8.79,8.77,8.77,236800.0,7.0999,7.1161,7.0999,7.0999,236800.0
2009-07-21 11:05:00,8.77,8.78,8.75,8.78,199600.0,7.0999,7.108,7.0837,7.108,199600.0
2009-07-21 11:10:00,8.77,8.78,8.74,8.76,322800.0,7.0999,7.108,7.0756,7.0918,322800.0
2009-07-21 11:15:00,8.76,8.77,8.74,8.74,312800.0,7.0918,7.0999,7.0756,7.0756,312800.0
2009-07-21 11:20:00,8.74,8.75,8.73,8.73,394000.0,7.0756,7.0837,7.0675,7.0675,394000.0
2009-07-21 11:25:00,8.73,8.74,8.71,8.71,302800.0,7.0675,7.0756,7.0513,7.0513,302800.0
2009-07-21 11:30:00,8.71,8.71,8.68,8.7,490400.0,7.0513,7.0513,7.027,7.0432,490400.0
2009-07-21 11:35:00,8.71,8.71,8.69,8.7,282400.0,7.0513,7.0513,7.0351,7.0432,282400.0
2009-07-21 11:40:00,8.7,8.7,8.67,8.68,323600.0,7.0432,7.0432,7.0189,7.027,323600.0
2009-07-21 11:45:00,8.68,8.68,8.65,8.65,658000.0,7.027,7.027,7.0028,7.0028,658000.0
2009-07-21 11:50:00,8.65,8.67,8.65,8.66,272400.0,7.0028,7.0189,7.0028,7.0109,272400.0
2009-07-21 11:55:00,8.67,8.67,8.65,8.67,291200.0,7.0189,7.0189,7.0028,7.0189,291200.0
2009-07-21 12:00:00,8.66,8.67,8.65,8.66,222400.0,7.0109,7.0189,7.0028,7.0109,222400.0
2009-07-21 12:05:00,8.66,8.66,8.65,8.65,153200.0,7.0109,7.0109,7.0028,7.0028,153200.0
2009-07-21 12:10:00,8.65,8.67,8.65,8.66,157600.0,7.0028,7.0189,7.0028,7.0109,157600.0
2009-07-21 12:15:00,8.66,8.66,8.65,8.65,288800.0,7.0109,7.0109,7.0028,7.0028,288800.0
2009-07-21 12:20:00,8.65,8.65,8.63,8.63,222800.0,7.0028,7.0028,6.9866,6.9866,222800.0
2009-07-21 12:25:00,8.64,8.65,8.63,8.64,344400.0,6.9947,7.0028,6.9866,6.9947,344400.0
2009-07-21 12:30:00,8.63,8.64,8.63,8.64,252000.0,6.9866,6.9947,6.9866,6.9947,252000.0
2009-07-21 12:35:00,8.64,8.65,8.63,8.65,354400.0,6.9947,7.0028,6.9866,7.0028,354400.0
2009-07-21 12:40:00,8.65,8.66,8.64,8.64,215600.0,7.0028,7.0109,6.9947,6.9947,215600.0
2009-07-21 12:45:00,8.64,8.65,8.64,8.65,333600.0,6.9947,7.0028,6.9947,7.0028,333600.0
2009-07-21 12:50:00,8.65,8.66,8.64,8.65,372800.0,7.0028,7.0109,6.9947,7.0028,372800.0
2009-07-21 12:55:00,8.65,8.68,8.65,8.67,174000.0,7.0028,7.027,7.0028,7.0189,174000.0
2009-07-21 13:00:00,8.66,8.68,8.65,8.67,154800.0,7.0109,7.027,7.0028,7.0189,154800.0
2009-07-21 13:05:00,8.67,8.67,8.64,8.66,243200.0,7.0189,7.0189,6.9947,7.0109,243200.0
2009-07-21 13:10:00,8.66,8.67,8.66,8.67,257600.0,7.0109,7.0189,7.0109,7.0189,257600.0
2009-07-21 13:15:00,8.67,8.69,8.66,8.68,321200.0,7.0189,7.0351,7.0109,7.027,321200.0
2009-07-21 13:20:00,8.68,8.68,8.66,8.67,171200.0,7.027,7.027,7.0109,7.0189,171200.0
2009-07-21 13:25:00,8.67,8.68,8.67,8.67,187200.0,7.0189,7.027,7.0189,7.0189,187200.0
2009-07-21 13:30:00,8.68,8.68,8.67,8.67,182000.0,7.027,7.027,7.0189,7.0189,182000.0
2009-07-21 13:35:00,8.67,8.69,8.67,8.69,208400.0,7.0189,7.0351,7.0189,7.0351,208400.0
2009-07-21 13:40:00,8.69,8.69,8.67,8.69,439600.0,7.0351,7.0351,7.0189,7.0351,439600.0
2009-07-21 13:45:00,8.69,8.71,8.68,8.7,565600.0,7.0351,7.0513,7.027,7.0432,565600.0
2009-07-21 13:50:00,8.7,8.7,8.69,8.7,302000.0,7.0432,7.0432,7.0351,7.0432,302000.0
2009-07-21 13:55:00,8.7,8.71,8.69,8.71,284400.0,7.0432,7.0513,7.0351,7.0513,284400.0
2009-07-21 14:00:00,8.71,8.72,8.71,8.72,196000.0,7.0513,7.0594,7.0513,7.0594,196000.0
2009-07-21 14:05:00,8.71,8.72,8.7,8.7,190400.0,7.0513,7.0594,7.0432,7.0432,190400.0
2009-07-21 14:10:00,8.7,8.72,8.7,8.72,204000.0,7.0432,7.0594,7.0432,7.0594,204000.0
2009-07-21 14:15:00,8.71,8.73,8.71,8.72,183600.0,7.0513,7.0675,7.0513,7.0594,183600.0
2009-07-21 14:20:00,8.72,8.73,8.72,8.73,123200.0,7.0594,7.0675,7.0594,7.0675,123200.0
2009-07-21 14:25:00,8.73,8.74,8.72,8.74,165600.0,7.0675,7.0756,7.0594,7.0756,165600.0
2009-07-21 14:30:00,8.74,8.74,8.72,8.72,225200.0,7.0756,7.0756,7.0594,7.0594,225200.0
2009-07-21 14:35:00,8.72,8.74,8.72,8.73,220400.0,7.0594,7.0756,7.0594,7.0675,220400.0
2009-07-21 14:40:00,8.73,8.74,8.72,8.74,159200.0,7.0675,7.0756,7.0594,7.0756,159200.0
2009-07-21 14:45:00,8.74,8.75,8.74,8.75,236800.0,7.0756,7.0837,7.0756,7.0837,236800.0
2009-07-21 14:50:00,8.76,8.77,8.75,8.76,208400.0,7.0918,7.0999,7.0837,7.0918,208400.0
2009-07-21 14:55:00,8.76,8.78,8.76,8.78,189200.0,7.0918,7.108,7.0918,7.108,189200.0
2009-07-21 15:00:00,8.78,8.79,8.77,8.77,265200.0,7.108,7.1161,7.0999,7.0999,265200.0
2009-07-21 15:05:00,8.77,8.78,8.76,8.76,264800.0,7.0999,7.108,7.0918,7.0918,264800.0
2009-07-21 15:10:00,8.77,8.79,8.76,8.78,229600.0,7.0999,7.1161,7.0918,7.108,229600.0
2009-07-21 15:15:00,8.78,8.79,8.77,8.79,246400.0,7.108,7.1161,7.0999,7.1161,246400.0
2009-07-21 15:20:00,8.78,8.79,8.78,8.79,298400.0,7.108,7.1161,7.108,7.1161,298400.0
2009-07-21 15:25:00,8.79,8.8,8.79,8.79,325600.0,7.1161,7.1242,7.1161,7.1161,325600.0
2009-07-21 15:30:00,8.79,8.8,8.77,8.78,440400.0,7.1161,7.1242,7.0999,7.108,440400.0
2009-07-21 15:35:00,8.78,8.79,8.77,8.79,326400.0,7.108,7.1161,7.0999,7.1161,326400.0
2009-07-21 15:40:00,8.79,8.8,8.78,8.8,500400.0,7.1161,7.1242,7.108,7.1242,500400.0
2009-07-21 15:45:00,8.8,8.81,8.79,8.8,523200.0,7.1242,7.1323,7.1161,7.1242,523200.0
2009-07-21 15:50:00,8.8,8.83,8.8,8.82,728000.0,7.1242,7.1485,7.1242,7.1404,728000.0
2009-07-21 15:55:00,8.82,8.84,8.82,8.84,907200.0,7.1404,7.1566,7.1404,7.1566,907200.0
2009-07-22 09:30:00,8.82,8.88,8.78,8.85,252000.0,7.1404,7.189,7.108,7.1647,252000.0
2009-07-22 09:35:00,8.85,8.89,8.84,8.88,388400.0,7.1647,7.1971,7.1566,7.189,388400.0
2009-07-22 09:40:00,8.88,8.9,8.86,8.88,395200.0,7.189,7.2051,7.1728,7.189,395200.0
2009-07-22 09:45:00,8.88,8.88,8.86,8.88,297200.0,7.189,7.189,7.1728,7.189,297200.0
2009-07-22 09:50:00,8.88,8.9,8.86,8.9,400400.0,7.189,7.2051,7.1728,7.2051,400400.0
2009-07-22 09:55:00,8.9,8.93,8.89,8.93,200000.0,7.2051,7.2294,7.1971,7.2294,200000.0
2009-07-22 10:00:00,8.93,8.95,8.92,8.94,448800.0,7.2294,7.2456,7.2213,7.2375,448800.0
2009-07-22 10:05:00,8.94,8.94,8.9,8.91,251600.0,7.2375,7.2375,7.2051,7.2132,251600.0
2009-07-22 10:10:00,8.91,8.92,8.86,8.87,259600.0,7.2132,7.2213,7.1728,7.1809,259600.0
2009-07-22 10:15:00,8.87,8.88,8.85,8.86,240400.0,7.1809,7.189,7.1647,7.1728,240400.0
2009-07-22 10:20:00,8.86,8.87,8.85,8.87,216000.0,7.1728,7.1809,7.1647,7.1809,216000.0
2009-07-22 10:25:00,8.87,8.87,8.81,8.83,313200.0,7.1809,7.1809,7.1323,7.1485,313200.0
2009-07-22 10:30:00,8.84,8.84,8.81,8.82,205600.0,7.1566,7.1566,7.1323,7.1404,205600.0
2009-07-22 10:35:00,8.82,8.83,8.81,8.81,171600.0,7.1404,7.1485,7.1323,7.1323,171600.0
2009-07-22 10:40:00,8.81,8.81,8.78,8.79,243600.0,7.1323,7.1323,7.108,7.1161,243600.0
2009-07-22 10:45:00,8.78,8.8,8.78,8.79,368000.0,7.108,7.1242,7.108,7.1161,368000.0
2009-07-22 10:50:00,8.79,8.82,8.79,8.81,337200.0,7.1161,7.1404,7.1161,7.1323,337200.0
2009-07-22 10:55:00,8.81,8.84,8.81,8.84,129600.0,7.1323,7.1566,7.1323,7.1566,129600.0
2009-07-22 11:00:00,8.83,8.88,8.83,8.86,233600.0,7.1485,7.189,7.1485,7.1728,233600.0
2009-07-22 11:05:00,8.86,8.87,8.84,8.85,148000.0,7.1728,7.1809,7.1566,7.1647,148000.0
2009-07-22 11:10:00,8.85,8.87,8.84,8.85,140400.0,7.1647,7.1809,7.1566,7.1647,140400.0
2009-07-22 11:15:00,8.85,8.87,8.85,8.87,59200.0,7.1647,7.1809,7.1647,7.1809,59200.0
2009-07-22 11:20:00,8.87,8.88,8.86,8.87,106400.0,7.1809,7.189,7.1728,7.1809,106400.0
2009-07-22 11:25:00,8.87,8.88,8.87,8.88,49600.0,7.1809,7.189,7.1809,7.189,49600.0
2009-07-22 11:30:00,8.88,8.9,8.87,8.88,165600.0,7.189,7.2051,7.1809,7.189,165600.0
2009-07-22 11:35:00,8.88,8.89,8.85,8.87,145200.0,7.189,7.1971,7.1647,7.1809,145200.0
2009-07-22 11:40:00,8.86,8.87,8.85,8.86,112000.0,7.1728,7.1809,7.1647,7.1728,112000.0
2009-07-22 11:45:00,8.86,8.87,8.83,8.84,136800.0,7.1728,7.1809,7.1485,7.1566,136800.0
2009-07-22 11:50:00,8.85,8.86,8.84,8.84,126400.0,7.1647,7.1728,7.1566,7.1566,126400.0
2009-07-22 11:55:00,8.83,8.84,8.83,8.83,107200.0,7.1485,7.1566,7.1485,7.1485,107200.0
2009-07-22 12:00:00,8.83,8.84,8.83,8.83,156400.0,7.1485,7.1566,7.1485,7.1485,156400.0
2009-07-22 12:05:00,8.83,8.84,8.82,8.84,191600.0,7.1485,7.1566,7.1404,7.1566,191600.0
2009-07-22 12:10:00,8.84,8.84,8.79,8.79,228400.0,7.1566,7.1566,7.1161,7.1161,228400.0
2009-07-22 12:15:00,8.79,8.81,8.79,8.8,193600.0,7.1161,7.1323,7.1161,7.1242,193600.0
2009-07-22 12:20:00,8.81,8.81,8.8,8.81,231600.0,7.1323,7.1323,7.1242,7.1323,231600.0
2009-07-22 12:25:00,8.81,8.84,8.81,8.83,142800.0,7.1323,7.1566,7.1323,7.1485,142800.0
2009-07-22 12:30:00,8.83,8.86,8.83,8.86,119600.0,7.1485,7.1728,7.1485,7.1728,119600.0
2009-07-22 12:35:00,8.86,8.86,8.84,8.85,180800.0,7.1728,7.1728,7.1566,7.1647,180800.0
2009-07-22 12:40:00,8.85,8.87,8.85,8.87,126400.0,7.1647,7.1809,7.1647,7.1809,126400.0
2009-07-22 12:45:00,8.87,8.88,8.85,8.87,298800.0,7.1809,7.189,7.1647,7.1809,298800.0
2009-07-22 12:50:00,8.87,8.9,8.87,8.88,270400.0,7.1809,7.2051,7.1809,7.189,270400.0
2009-07-22 12:55:00,8.88,8.9,8.88,8.89,152000.0,7.189,7.2051,7.189,7.1971,152000.0
2009-07-22 13:00:00,8.89,8.9,8.88,8.88,264800.0,7.1971,7.2051,7.189,7.189,264800.0
2009-07-22 13:05:00,8.88,8.89,8.88,8.88,186400.0,7.189,7.1971,7.189,7.189,186400.0
2009-07-22 13:10:00,8.88,8.89,8.87,8.89,164000.0,7.189,7.1971,7.1809,7.1971,164000.0
2009-07-22 13:15:00,8.89,8.91,8.88,8.9,204000.0,7.1971,7.2132,7.189,7.2051,204000.0
2009-07-22 13:20:00,8.9,8.91,8.88,8.88,124000.0,7.2051,7.2132,7.189,7.189,124000.0
2009-07-22 13:25:00,8.88,8.88,8.85,8.86,267200.0,7.189,7.189,7.1647,7.1728,267200.0
2009-07-22 13:30:00,8.85,8.87,8.85,8.85,146400.0,7.1647,7.1809,7.1647,7.1647,146400.0
2009-07-22 13:35:00,8.86,8.87,8.85,8.86,163200.0,7.1728,7.1809,7.1647,7.1728,163200.0
2009-07-22 13:40:00,8.86,8.87,8.84,8.84,84800.0,7.1728,7.1809,7.1566,7.1566,84800.0
2009-07-22 13:45:00,8.84,8.86,8.84,8.85,119600.0,7.1566,7.1728,7.1566,7.1647,119600.0
2009-07-22 13:50:00,8.85,8.86,8.84,8.84,200000.0,7.1647,7.1728,7.1566,7.1566,200000.0
2009-07-22 13:55:00,8.84,8.86,8.84,8.85,74400.0,7.1566,7.1728,7.1566,7.1647,74400.0
2009-07-22 14:00:00,8.85,8.87,8.84,8.84,160400.0,7.1647,7.1809,7.1566,7.1566,160400.0
2009-07-22 14:05:00,8.84,8.85,8.81,8.82,254800.0,7.1566,7.1647,7.1323,7.1404,254800.0
2009-07-22 14:10:00,8.82,8.84,8.82,8.83,138800.0,7.1404,7.1566,7.1404,7.1485,138800.0
2009-07-22 14:15:00,8.83,8.84,8.83,8.84,151200.0,7.1485,7.1566,7.1485,7.1566,151200.0
2009-07-22 14:20:00,8.84,8.84,8.82,8.82,110800.0,7.1566,7.1566,7.1404,7.1404,110800.0
2009-07-22 14:25:00,8.82,8.83,8.81,8.82,198000.0,7.1404,7.1485,7.1323,7.1404,198000.0
2009-07-22 14:30:00,8.82,8.83,8.81,8.82,203600.0,7.1404,7.1485,7.1323,7.1404,203600.0
2009-07-22 14:35:00,8.83,8.83,8.81,8.82,100800.0,7.1485,7.1485,7.1323,7.1404,100800.0
2009-07-22 14:40:00,8.83,8.84,8.82,8.82,315200.0,7.1485,7.1566,7.1404,7.1404,315200.0
2009-07-22 14:45:00,8.82,8.82,8.81,8.82,151600.0,7.1404,7.1404,7.1323,7.1404,151600.0
2009-07-22 14:50:00,8.82,8.83,8.81,8.81,155600.0,7.1404,7.1485,7.1323,7.1323,155600.0
2009-07-22 14:55:00,8.81,8.83,8.81,8.83,186800.0,7.1323,7.1485,7.1323,7.1485,186800.0
2009-07-22 15:00:00,8.82,8.84,8.82,8.83,193200.0,7.1404,7.1566,7.1404,7.1485,193200.0
2009-07-22 15:05:00,8.83,8.84,8.82,8.82,221200.0,7.1485,7.1566,7.1404,7.1404,221200.0
2009-07-22 15:10:00,8.82,8.82,8.81,8.82,243600.0,7.1404,7.1404,7.1323,7.1404,243600.0
2009-07-22 15:15:00,8.82,8.82,8.79,8.81,324800.0,7.1404,7.1404,7.1161,7.1323,324800.0
2009-07-22 15:20:00,8.81,8.82,8.81,8.81,257600.0,7.1323,7.1404,7.1323,7.1323,257600.0
2009-07-22 15:25:00,8.81,8.81,8.79,8.81,266800.0,7.1323,7.1323,7.1161,7.1323,266800.0
2009-07-22 15:30:00,8.81,8.82,8.81,8.82,222000.0,7.1323,7.1404,7.1323,7.1404,222000.0
2009-07-22 15:35:00,8.82,8.82,8.81,8.82,228400.0,7.1404,7.1404,7.1323,7.1404,228400.0
2009-07-22 15:40:00,8.81,8.82,8.8,8.81,340000.0,7.1323,7.1404,7.1242,7.1323,340000.0
2009-07-22 15:45:00,8.81,8.83,8.81,8.81,362000.0,7.1323,7.1485,7.1323,7.1323,362000.0
2009-07-22 15:50:00,8.81,8.82,8.8,8.81,615600.0,7.1323,7.1404,7.1242,7.1323,615600.0
2009-07-22 15:55:00,8.81,8.82,8.81,8.81,434800.0,7.1323,7.1404,7.1323,7.1323,434800.0
2009-07-23 09:30:00,8.85,8.9,8.8,8.81,366400.0,7.1647,7.2051,7.1242,7.1323,366400.0
2009-07-23 09:35:00,8.81,8.81,8.76,8.8,260800.0,7.1323,7.1323,7.0918,7.1242,260800.0
2009-07-23 09:40:00,8.81,8.81,8.79,8.81,106800.0,7.1323,7.1323,7.1161,7.1323,106800.0
2009-07-23 09:45:00,8.81,8.88,8.81,8.85,184800.0,7.1323,7.189,7.1323,7.1647,184800.0
2009-07-23 09:50:00,8.85,8.88,8.84,8.87,304400.0,7.1647,7.189,7.1566,7.1809,304400.0
2009-07-23 09:55:00,8.87,8.92,8.87,8.92,299200.0,7.1809,7.2213,7.1809,7.2213,299200.0
2009-07-23 10:00:00,8.92,8.93,8.9,8.91,228800.0,7.2213,7.2294,7.2051,7.2132,228800.0
2009-07-23 10:05:00,8.91,8.97,8.91,8.97,301600.0,7.2132,7.2618,7.2132,7.2618,301600.0
2009-07-23 10:10:00,8.97,8.99,8.96,8.99,464400.0,7.2618,7.278,7.2537,7.278,464400.0
2009-07-23 10:15:00,8.99,9.0,8.98,8.99,352400.0,7.278,7.2861,7.2699,7.278,352400.0
2009-07-23 10:20:00,8.99,8.99,8.95,8.97,313200.0,7.278,7.278,7.2456,7.2618,313200.0
2009-07-23 10:25:00,8.97,8.97,8.93,8.93,202000.0,7.2618,7.2618,7.2294,7.2294,202000.0
2009-07-23 10:30:00,8.94,8.95,8.92,8.94,369600.0,7.2375,7.2456,7.2213,7.2375,369600.0
2009-07-23 10:35:00,8.94,8.98,8.94,8.95,258800.0,7.2375,7.2699,7.2375,7.2456,258800.0
2009-07-23 10:40:00,8.95,8.98,8.95,8.97,385200.0,7.2456,7.2699,7.2456,7.2618,385200.0
2009-07-23 10:45:00,8.98,8.98,8.96,8.97,93600.0,7.2699,7.2699,7.2537,7.2618,93600.0
2009-07-23 10:50:00,8.97,8.98,8.95,8.97,86800.0,7.2618,7.2699,7.2456,7.2618,86800.0
2009-07-23 10:55:00,8.97,9.0,8.97,9.0,320000.0,7.2618,7.2861,7.2618,7.2861,320000.0
2009-07-23 11:00:00,9.0,9.06,8.99,9.04,1053600.0,7.2861,7.3347,7.278,7.3185,1053600.0
2009-07-23 11:05:00,9.04,9.05,9.01,9.03,217200.0,7.3185,7.3266,7.2942,7.3104,217200.0
2009-07-23 11:10:00,9.03,9.06,9.02,9.06,172800.0,7.3104,7.3347,7.3023,7.3347,172800.0
2009-07-23 11:15:00,9.06,9.06,9.04,9.05,228400.0,7.3347,7.3347,7.3185,7.3266,228400.0
2009-07-23 11:20:00,9.05,9.06,9.04,9.05,177200.0,7.3266,7.3347,7.3185,7.3266,177200.0
2009-07-23 11:25:00,9.04,9.06,9.04,9.05,370000.0,7.3185,7.3347,7.3185,7.3266,370000.0
2009-07-23 11:30:00,9.06,9.06,9.05,9.06,196800.0,7.3347,7.3347,7.3266,7.3347,196800.0
2009-07-23 11:35:00,9.06,9.06,9.05,9.06,156400.0,7.3347,7.3347,7.3266,7.3347,156400.0
2009-07-23 11:40:00,9.06,9.09,9.06,9.08,150400.0,7.3347,7.359,7.3347,7.3509,150400.0
2009-07-23 11:45:00,9.09,9.09,9.06,9.06,273600.0,7.359,7.359,7.3347,7.3347,273600.0
2009-07-23 11:50:00,9.06,9.06,9.05,9.06,163600.0,7.3347,7.3347,7.3266,7.3347,163600.0
2009-07-23 11:55:00,9.06,9.06,9.04,9.04,190400.0,7.3347,7.3347,7.3185,7.3185,190400.0
2009-07-23 12:00:00,9.04,9.06,9.04,9.06,119200.0,7.3185,7.3347,7.3185,7.3347,119200.0
2009-07-23 12:05:00,9.06,9.06,9.03,9.04,322400.0,7.3347,7.3347,7.3104,7.3185,322400.0
2009-07-23 12:10:00,9.04,9.04,9.03,9.03,95600.0,7.3185,7.3185,7.3104,7.3104,95600.0
2009-07-23 12:15:00,9.03,9.05,9.03,9.05,76000.0,7.3104,7.3266,7.3104,7.3266,76000.0
2009-07-23 12:20:00,9.05,9.05,9.03,9.03,186000.0,7.3266,7.3266,7.3104,7.3104,186000.0
2009-07-23 12:25:00,9.03,9.04,9.02,9.03,373600.0,7.3104,7.3185,7.3023,7.3104,373600.0
2009-07-23 12:30:00,9.03,9.04,9.02,9.02,129200.0,7.3104,7.3185,7.3023,7.3023,129200.0
2009-07-23 12:35:00,9.02,9.02,8.99,9.02,184000.0,7.3023,7.3023,7.278,7.3023,184000.0
2009-07-23 12:40:00,9.02,9.04,9.01,9.03,144800.0,7.3023,7.3185,7.2942,7.3104,144800.0
2009-07-23 12:45:00,9.03,9.05,9.03,9.05,231200.0,7.3104,7.3266,7.3104,7.3266,231200.0
2009-07-23 12:50:00,9.05,9.06,9.05,9.06,130800.0,7.3266,7.3347,7.3266,7.3347,130800.0
2009-07-23 12:55:00,9.06,9.06,9.05,9.05,256000.0,7.3347,7.3347,7.3266,7.3266,256000.0
2009-07-23 13:00:00,9.05,9.06,9.05,9.06,138800.0,7.3266,7.3347,7.3266,7.3347,138800.0
2009-07-23 13:05:00,9.06,9.06,9.04,9.04,65600.0,7.3347,7.3347,7.3185,7.3185,65600.0
2009-07-23 13:10:00,9.04,9.06,9.04,9.04,136000.0,7.3185,7.3347,7.3185,7.3185,136000.0
2009-07-23 13:15:00,9.04,9.05,9.04,9.05,65600.0,7.3185,7.3266,7.3185,7.3266,65600.0
2009-07-23 13:20:00,9.05,9.06,9.05,9.06,61200.0,7.3266,7.3347,7.3266,7.3347,61200.0
2009-07-23 13:25:00,9.06,9.06,9.03,9.04,250800.0,7.3347,7.3347,7.3104,7.3185,250800.0
2009-07-23 13:30:00,9.04,9.04,9.03,9.03,146400.0,7.3185,7.3185,7.3104,7.3104,146400.0
2009-07-23 13:35:00,9.04,9.06,9.03,9.06,361600.0,7.3185,7.3347,7.3104,7.3347,361600.0
2009-07-23 13:40:00,9.06,9.06,9.04,9.04,282000.0,7.3347,7.3347,7.3185,7.3185,282000.0
2009-07-23 13:45:00,9.04,9.05,9.03,9.03,98000.0,7.3185,7.3266,7.3104,7.3104,98000.0
2009-07-23 13:50:00,9.03,9.04,9.02,9.02,195600.0,7.3104,7.3185,7.3023,7.3023,195600.0
2009-07-23 13:55:00,9.02,9.02,8.99,9.0,125600.0,7.3023,7.3023,7.278,7.2861,125600.0
2009-07-23 14:00:00,9.0,9.02,9.0,9.0,268800.0,7.2861,7.3023,7.2861,7.2861,268800.0
2009-07-23 14:05:00,9.0,9.01,8.99,8.99,165600.0,7.2861,7.2942,7.278,7.278,165600.0
2009-07-23 14:10:00,8.99,9.0,8.99,9.0,256400.0,7.278,7.2861,7.278,7.2861,256400.0
2009-07-23 14:15:00,8.99,9.0,8.99,9.0,167600.0,7.278,7.2861,7.278,7.2861,167600.0
2009-07-23 14:20:00,9.0,9.0,8.99,8.99,213200.0,7.2861,7.2861,7.278,7.278,213200.0
2009-07-23 14:25:00,8.99,9.0,8.98,8.99,188400.0,7.278,7.2861,7.2699,7.278,188400.0
2009-07-23 14:30:00,8.99,9.01,8.98,8.99,414000.0,7.278,7.2942,7.2699,7.278,414000.0
2009-07-23 14:35:00,8.99,9.0,8.98,8.99,246400.0,7.278,7.2861,7.2699,7.278,246400.0
2009-07-23 14:40:00,8.99,9.0,8.98,8.98,181600.0,7.278,7.2861,7.2699,7.2699,181600.0
2009-07-23 14:45:00,8.99,9.0,8.99,9.0,271200.0,7.278,7.2861,7.278,7.2861,271200.0
2009-07-23 14:50:00,9.0,9.01,8.98,9.0,204000.0,7.2861,7.2942,7.2699,7.2861,204000.0
2009-07-23 14:55:00,9.0,9.01,8.99,9.0,144000.0,7.2861,7.2942,7.278,7.2861,144000.0
2009-07-23 15:00:00,9.0,9.01,8.99,8.99,267200.0,7.2861,7.2942,7.278,7.278,267200.0
2009-07-23 15:05:00,8.99,9.0,8.99,8.99,172000.0,7.278,7.2861,7.278,7.278,172000.0
2009-07-23 15:10:00,8.99,9.0,8.98,8.99,250000.0,7.278,7.2861,7.2699,7.278,250000.0
2009-07-23 15:15:00,8.99,9.0,8.98,8.99,256800.0,7.278,7.2861,7.2699,7.278,256800.0
2009-07-23 15:20:00,8.99,9.0,8.98,9.0,381200.0,7.278,7.2861,7.2699,7.2861,381200.0
2009-07-23 15:25:00,9.0,9.01,8.99,8.99,196000.0,7.2861,7.2942,7.278,7.278,196000.0
2009-07-23 15:30:00,8.99,8.99,8.97,8.97,427600.0,7.278,7.278,7.2618,7.2618,427600.0
2009-07-23 15:35:00,8.97,8.98,8.96,8.97,212000.0,7.2618,7.2699,7.2537,7.2618,212000.0
2009-07-23 15:40:00,8.97,8.99,8.97,8.98,284400.0,7.2618,7.278,7.2618,7.2699,284400.0
2009-07-23 15:45:00,8.98,8.99,8.95,8.96,556400.0,7.2699,7.278,7.2456,7.2537,556400.0
2009-07-23 15:50:00,8.96,8.97,8.94,8.96,390000.0,7.2537,7.2618,7.2375,7.2537,390000.0
2009-07-23 15:55:00,8.96,8.96,8.95,8.96,441600.0,7.2537,7.2537,7.2456,7.2537,441600.0
2009-07-24 09:30:00,8.98,9.0,8.93,8.98,295600.0,7.2699,7.2861,7.2294,7.2699,295600.0
2009-07-24 09:35:00,8.98,9.0,8.93,9.0,218400.0,7.2699,7.2861,7.2294,7.2861,218400.0
2009-07-24 09:40:00,9.0,9.05,9.0,9.02,271600.0,7.2861,7.3266,7.2861,7.3023,271600.0
2009-07-24 09:45:00,9.02,9.04,9.02,9.02,79200.0,7.3023,7.3185,7.3023,7.3023,79200.0
2009-07-24 09:50:00,9.02,9.02,8.98,9.01,401200.0,7.3023,7.3023,7.2699,7.2942,401200.0
2009-07-24 09:55:00,9.01,9.01,8.93,8.93,162800.0,7.2942,7.2942,7.2294,7.2294,162800.0
2009-07-24 10:00:00,8.93,8.93,8.9,8.92,199600.0,7.2294,7.2294,7.2051,7.2213,199600.0
2009-07-24 10:05:00,8.92,8.95,8.92,8.92,108400.0,7.2213,7.2456,7.2213,7.2213,108400.0
2009-07-24 10:10:00,8.92,8.94,8.89,8.9,356800.0,7.2213,7.2375,7.1971,7.2051,356800.0
2009-07-24 10:15:00,8.9,8.92,8.88,8.9,196400.0,7.2051,7.2213,7.189,7.2051,196400.0
2009-07-24 10:20:00,8.9,8.93,8.9,8.92,150400.0,7.2051,7.2294,7.2051,7.2213,150400.0
2009-07-24 10:25:00,8.92,8.93,8.9,8.93,148400.0,7.2213,7.2294,7.2051,7.2294,148400.0
2009-07-24 10:30:00,8.93,8.94,8.93,8.94,83200.0,7.2294,7.2375,7.2294,7.2375,83200.0
2009-07-24 10:35:00,8.94,8.94,8.91,8.92,134000.0,7.2375,7.2375,7.2132,7.2213,134000.0
2009-07-24 10:40:00,8.92,8.92,8.88,8.9,176400.0,7.2213,7.2213,7.189,7.2051,176400.0
2009-07-24 10:45:00,8.9,8.91,8.88,8.89,132800.0,7.2051,7.2132,7.189,7.1971,132800.0
2009-07-24 10:50:00,8.89,8.89,8.87,8.88,174400.0,7.1971,7.1971,7.1809,7.189,174400.0
2009-07-24 10:55:00,8.88,8.88,8.87,8.88,87600.0,7.189,7.189,7.1809,7.189,87600.0
2009-07-24 11:00:00,8.88,8.88,8.87,8.88,149200.0,7.189,7.189,7.1809,7.189,149200.0
2009-07-24 11:05:00,8.88,8.88,8.85,8.86,199200.0,7.189,7.189,7.1647,7.1728,199200.0
2009-07-24 11:10:00,8.86,8.88,8.85,8.87,205600.0,7.1728,7.189,7.1647,7.1809,205600.0
2009-07-24 11:15:00,8.87,8.88,8.87,8.87,184800.0,7.1809,7.189,7.1809,7.1809,184800.0
2009-07-24 11:20:00,8.87,8.88,8.87,8.87,185600.0,7.1809,7.189,7.1809,7.1809,185600.0
2009-07-24 11:25:00,8.87,8.87,8.87,8.87,109600.0,7.1809,7.1809,7.1809,7.1809,109600.0
2009-07-24 11:30:00,8.87,8.9,8.87,8.89,124800.0,7.1809,7.2051,7.1809,7.1971,124800.0
2009-07-24 11:35:00,8.89,8.9,8.89,8.89,86400.0,7.1971,7.2051,7.1971,7.1971,86400.0
2009-07-24 11:40:00,8.89,8.89,8.88,8.88,143600.0,7.1971,7.1971,7.189,7.189,143600.0
2009-07-24 11:45:00,8.88,8.89,8.88,8.88,155600.0,7.189,7.1971,7.189,7.189,155600.0
2009-07-24 11:50:00,8.89,8.89,8.88,8.89,113600.0,7.1971,7.1971,7.189,7.1971,113600.0
2009-07-24 11:55:00,8.89,8.91,8.89,8.9,133200.0,7.1971,7.2132,7.1971,7.2051,133200.0
2009-07-24 12:00:00,8.9,8.9,8.9,8.9,76400.0,7.2051,7.2051,7.2051,7.2051,76400.0
2009-07-24 12:05:00,8.9,8.9,8.9,8.9,106000.0,7.2051,7.2051,7.2051,7.2051,106000.0
2009-07-24 12:10:00,8.9,8.9,8.88,8.89,180000.0,7.2051,7.2051,7.189,7.1971,180000.0
2009-07-24 12:15:00,8.89,8.89,8.88,8.89,132000.0,7.1971,7.1971,7.189,7.1971,132000.0
2009-07-24 12:20:00,8.89,8.89,8.88,8.88,206800.0,7.1971,7.1971,7.189,7.189,206800.0
2009-07-24 12:25:00,8.88,8.89,8.88,8.89,81200.0,7.189,7.1971,7.189,7.1971,81200.0
2009-07-24 12:30:00,8.89,8.89,8.88,8.88,104000.0,7.1971,7.1971,7.189,7.189,104000.0
2009-07-24 12:35:00,8.88,8.88,8.88,8.88,70000.0,7.189,7.189,7.189,7.189,70000.0
2009-07-24 12:40:00,8.88,8.89,8.88,8.89,132800.0,7.189,7.1971,7.189,7.1971,132800.0
2009-07-24 12:45:00,8.89,8.89,8.88,8.88,138400.0,7.1971,7.1971,7.189,7.189,138400.0
2009-07-24 12:50:00,8.88,8.89,8.88,8.88,248400.0,7.189,7.1971,7.189,7.189,248400.0
2009-07-24 12:55:00,8.89,8.89,8.87,8.88,222400.0,7.1971,7.1971,7.1809,7.189,222400.0
2009-07-24 13:00:00,8.88,8.88,8.88,8.88,256000.0,7.189,7.189,7.189,7.189,256000.0
2009-07-24 13:05:00,8.88,8.9,8.88,8.9,82400.0,7.189,7.2051,7.189,7.2051,82400.0
2009-07-24 13:10:00,8.9,8.9,8.9,8.9,126400.0,7.2051,7.2051,7.2051,7.2051,126400.0
2009-07-24 13:15:00,8.9,8.9,8.9,8.9,147600.0,7.2051,7.2051,7.2051,7.2051,147600.0
2009-07-24 13:20:00,8.9,8.9,8.89,8.9,186000.0,7.2051,7.2051,7.1971,7.2051,186000.0
2009-07-24 13:25:00,8.9,8.9,8.9,8.9,156800.0,7.2051,7.2051,7.2051,7.2051,156800.0
2009-07-24 13:30:00,8.9,8.93,8.9,8.93,354800.0,7.2051,7.2294,7.2051,7.2294,354800.0
2009-07-24 13:35:00,8.93,8.93,8.92,8.92,182800.0,7.2294,7.2294,7.2213,7.2213,182800.0
2009-07-24 13:40:00,8.93,8.93,8.92,8.92,192400.0,7.2294,7.2294,7.2213,7.2213,192400.0
2009-07-24 13:45:00,8.92,8.92,8.91,8.91,180800.0,7.2213,7.2213,7.2132,7.2132,180800.0
2009-07-24 13:50:00,8.91,8.92,8.91,8.91,82800.0,7.2132,7.2213,7.2132,7.2132,82800.0
2009-07-24 13:55:00,8.91,8.92,8.91,8.92,112800.0,7.2132,7.2213,7.2132,7.2213,112800.0
2009-07-24 14:00:00,8.92,8.93,8.91,8.92,471200.0,7.2213,7.2294,7.2132,7.2213,471200.0
2009-07-24 14:05:00,8.92,8.93,8.92,8.92,130400.0,7.2213,7.2294,7.2213,7.2213,130400.0
2009-07-24 14:10:00,8.93,8.93,8.92,8.93,598400.0,7.2294,7.2294,7.2213,7.2294,598400.0
2009-07-24 14:15:00,8.92,8.93,8.91,8.92,96400.0,7.2213,7.2294,7.2132,7.2213,96400.0
2009-07-24 14:20:00,8.92,8.92,8.9,8.91,416000.0,7.2213,7.2213,7.2051,7.2132,416000.0
2009-07-24 14:25:00,8.91,8.92,8.9,8.91,75600.0,7.2132,7.2213,7.2051,7.2132,75600.0
2009-07-24 14:30:00,8.91,8.92,8.91,8.91,99200.0,7.2132,7.2213,7.2132,7.2132,99200.0
2009-07-24 14:35:00,8.91,8.91,8.91,8.91,186400.0,7.2132,7.2132,7.2132,7.2132,186400.0
2009-07-24 14:40:00,8.91,8.93,8.91,8.93,71600.0,7.2132,7.2294,7.2132,7.2294,71600.0
2009-07-24 14:45:00,8.92,8.95,8.92,8.95,166800.0,7.2213,7.2456,7.2213,7.2456,166800.0
2009-07-24 14:50:00,8.95,8.95,8.93,8.93,149200.0,7.2456,7.2456,7.2294,7.2294,149200.0
2009-07-24 14:55:00,8.93,8.93,8.93,8.93,60400.0,7.2294,7.2294,7.2294,7.2294,60400.0
2009-07-24 15:00:00,8.93,8.95,8.92,8.95,173600.0,7.2294,7.2456,7.2213,7.2456,173600.0
2009-07-24 15:05:00,8.94,8.94,8.94,8.94,90400.0,7.2375,7.2375,7.2375,7.2375,90400.0
2009-07-24 15:10:00,8.94,8.95,8.93,8.94,220800.0,7.2375,7.2456,7.2294,7.2375,220800.0
2009-07-24 15:15:00,8.94,8.95,8.94,8.95,188400.0,7.2375,7.2456,7.2375,7.2456,188400.0
2009-07-24 15:20:00,8.95,8.97,8.94,8.97,282000.0,7.2456,7.2618,7.2375,7.2618,282000.0
2009-07-24 15:25:00,8.97,8.97,8.97,8.97,154000.0,7.2618,7.2618,7.2618,7.2618,154000.0
2009-07-24 15:30:00,8.97,8.97,8.95,8.96,216800.0,7.2618,7.2618,7.2456,7.2537,216800.0
2009-07-24 15:35:00,8.96,8.97,8.96,8.96,191200.0,7.2537,7.2618,7.2537,7.2537,191200.0
2009-07-24 15:40:00,8.96,8.97,8.96,8.97,412000.0,7.2537,7.2618,7.2537,7.2618,412000.0
2009-07-24 15:45:00,8.97,8.99,8.97,8.98,293200.0,7.2618,7.278,7.2618,7.2699,293200.0
2009-07-24 15:50:00,8.98,8.99,8.97,8.99,397600.0,7.2699,7.278,7.2618,7.278,397600.0
2009-07-24 15:55:00,8.99,8.99,8.97,8.97,647200.0,7.278,7.278,7.2618,7.2618,647200.0
2009-07-27 11:15:00,8.9,8.91,8.9,8.9,142000.0,7.2051,7.2132,7.2051,7.2051,142000.0
2009-07-27 11:20:00,8.9,8.92,8.89,8.9,217200.0,7.2051,7.2213,7.1971,7.2051,217200.0
2009-07-27 11:25:00,8.89,8.9,8.89,8.9,165600.0,7.1971,7.2051,7.1971,7.2051,165600.0
2009-07-27 11:30:00,8.9,8.91,8.89,8.9,122000.0,7.2051,7.2132,7.1971,7.2051,122000.0
2009-07-27 11:35:00,8.89,8.9,8.89,8.89,120000.0,7.1971,7.2051,7.1971,7.1971,120000.0
2009-07-27 11:40:00,8.89,8.91,8.88,8.9,321600.0,7.1971,7.2132,7.189,7.2051,321600.0
2009-07-27 11:45:00,8.9,8.91,8.9,8.91,102800.0,7.2051,7.2132,7.2051,7.2132,102800.0
2009-07-27 11:50:00,8.91,8.92,8.9,8.92,73600.0,7.2132,7.2213,7.2051,7.2213,73600.0
2009-07-27 11:55:00,8.92,8.93,8.92,8.92,145600.0,7.2213,7.2294,7.2213,7.2213,145600.0
2009-07-27 12:00:00,8.92,8.93,8.92,8.92,76800.0,7.2213,7.2294,7.2213,7.2213,76800.0
2009-07-27 12:05:00,8.92,8.93,8.9,8.9,102000.0,7.2213,7.2294,7.2051,7.2051,102000.0
2009-07-27 12:10:00,8.9,8.9,8.9,8.9,85600.0,7.2051,7.2051,7.2051,7.2051,85600.0
2009-07-27 12:15:00,8.9,8.92,8.9,8.92,200400.0,7.2051,7.2213,7.2051,7.2213,200400.0
2009-07-27 12:20:00,8.92,8.93,8.91,8.93,61600.0,7.2213,7.2294,7.2132,7.2294,61600.0
2009-07-27 12:25:00,8.92,8.93,8.91,8.93,109200.0,7.2213,7.2294,7.2132,7.2294,109200.0
2009-07-27 12:30:00,8.93,8.93,8.92,8.92,161200.0,7.2294,7.2294,7.2213,7.2213,161200.0
2009-07-27 12:35:00,8.92,8.93,8.92,8.92,47600.0,7.2213,7.2294,7.2213,7.2213,47600.0
2009-07-27 12:40:00,8.93,8.94,8.92,8.93,101600.0,7.2294,7.2375,7.2213,7.2294,101600.0
2009-07-27 12:45:00,8.93,8.94,8.92,8.93,60800.0,7.2294,7.2375,7.2213,7.2294,60800.0
2009-07-27 12:50:00,8.93,8.93,8.92,8.92,102000.0,7.2294,7.2294,7.2213,7.2213,102000.0
2009-07-27 12:55:00,8.92,8.93,8.91,8.92,52400.0,7.2213,7.2294,7.2132,7.2213,52400.0
2009-07-27 13:00:00,8.93,8.93,8.92,8.92,50000.0,7.2294,7.2294,7.2213,7.2213,50000.0
2009-07-27 13:05:00,8.92,8.93,8.9,8.9,58000.0,7.2213,7.2294,7.2051,7.2051,58000.0
2009-07-27 13:10:00,8.91,8.91,8.88,8.88,150000.0,7.2132,7.2132,7.189,7.189,150000.0
2009-07-27 13:15:00,8.88,8.89,8.88,8.89,78000.0,7.189,7.1971,7.189,7.1971,78000.0
2009-07-27 13:20:00,8.89,8.89,8.87,8.87,38400.0,7.1971,7.1971,7.1809,7.1809,38400.0
2009-07-27 13:25:00,8.88,8.88,8.87,8.87,39600.0,7.189,7.189,7.1809,7.1809,39600.0
2009-07-27 13:30:00,8.87,8.88,8.87,8.88,188400.0,7.1809,7.189,7.1809,7.189,188400.0
2009-07-27 13:35:00,8.88,8.9,8.88,8.9,42800.0,7.189,7.2051,7.189,7.2051,42800.0
2009-07-27 13:40:00,8.9,8.91,8.89,8.91,110000.0,7.2051,7.2132,7.1971,7.2132,110000.0
2009-07-27 13:45:00,8.91,8.93,8.91,8.93,195600.0,7.2132,7.2294,7.2132,7.2294,195600.0
2009-07-27 13:50:00,8.92,8.94,8.92,8.93,136400.0,7.2213,7.2375,7.2213,7.2294,136400.0
2009-07-27 13:55:00,8.93,8.94,8.92,8.93,188000.0,7.2294,7.2375,7.2213,7.2294,188000.0
2009-07-27 14:00:00,8.94,8.94,8.92,8.92,90000.0,7.2375,7.2375,7.2213,7.2213,90000.0
2009-07-27 14:05:00,8.93,8.94,8.92,8.94,133200.0,7.2294,7.2375,7.2213,7.2375,133200.0
2009-07-27 14:10:00,8.94,8.95,8.93,8.94,120800.0,7.2375,7.2456,7.2294,7.2375,120800.0
2009-07-27 14:15:00,8.94,8.96,8.94,8.96,190400.0,7.2375,7.2537,7.2375,7.2537,190400.0
2009-07-27 14:20:00,8.96,8.96,8.95,8.96,90400.0,7.2537,7.2537,7.2456,7.2537,90400.0
2009-07-27 14:25:00,8.96,8.96,8.94,8.94,112800.0,7.2537,7.2537,7.2375,7.2375,112800.0
2009-07-27 14:30:00,8.95,8.96,8.95,8.96,104800.0,7.2456,7.2537,7.2456,7.2537,104800.0
2009-07-27 14:35:00,8.96,8.98,8.96,8.97,161200.0,7.2537,7.2699,7.2537,7.2618,161200.0
2009-07-27 14:40:00,8.97,8.98,8.96,8.97,115200.0,7.2618,7.2699,7.2537,7.2618,115200.0
2009-07-27 14:45:00,8.97,8.99,8.97,8.97,102000.0,7.2618,7.278,7.2618,7.2618,102000.0
2009-07-27 14:50:00,8.97,8.97,8.96,8.97,91200.0,7.2618,7.2618,7.2537,7.2618,91200.0
2009-07-27 14:55:00,8.97,8.98,8.97,8.97,102400.0,7.2618,7.2699,7.2618,7.2618,102400.0
2009-07-27 15:00:00,8.97,8.97,8.96,8.96,168000.0,7.2618,7.2618,7.2537,7.2537,168000.0
2009-07-27 15:05:00,8.96,8.97,8.96,8.96,143200.0,7.2537,7.2618,7.2537,7.2537,143200.0
2009-07-27 15:10:00,8.96,8.96,8.95,8.95,132400.0,7.2537,7.2537,7.2456,7.2456,132400.0
2009-07-27 15:15:00,8.96,8.96,8.94,8.95,445200.0,7.2537,7.2537,7.2375,7.2456,445200.0
2009-07-27 15:20:00,8.95,8.97,8.94,8.96,258400.0,7.2456,7.2618,7.2375,7.2537,258400.0
2009-07-27 15:25:00,8.96,8.97,8.96,8.97,234800.0,7.2537,7.2618,7.2537,7.2618,234800.0
2009-07-27 15:30:00,8.97,8.97,8.96,8.96,150400.0,7.2618,7.2618,7.2537,7.2537,150400.0
2009-07-27 15:35:00,8.96,8.96,8.95,8.96,224800.0,7.2537,7.2537,7.2456,7.2537,224800.0
2009-07-27 15:40:00,8.96,8.97,8.96,8.97,261200.0,7.2537,7.2618,7.2537,7.2618,261200.0
2009-07-27 15:45:00,8.97,8.97,8.95,8.95,319200.0,7.2618,7.2618,7.2456,7.2456,319200.0
2009-07-27 15:50:00,8.95,8.97,8.95,8.97,428400.0,7.2456,7.2618,7.2456,7.2618,428400.0
2009-07-27 15:55:00,8.97,8.98,8.96,8.98,566000.0,7.2618,7.2699,7.2537,7.2699,566000.0
2009-07-28 09:30:00,8.94,8.94,8.9,8.92,215600.0,7.2375,7.2375,7.2051,7.2213,215600.0
2009-07-28 09:35:00,8.92,8.94,8.9,8.92,218400.0,7.2213,7.2375,7.2051,7.2213,218400.0
2009-07-28 09:40:00,8.92,8.94,8.92,8.92,147600.0,7.2213,7.2375,7.2213,7.2213,147600.0
2009-07-28 09:45:00,8.92,8.95,8.92,8.93,108000.0,7.2213,7.2456,7.2213,7.2294,108000.0
2009-07-28 09:50:00,8.93,8.94,8.88,8.9,401200.0,7.2294,7.2375,7.189,7.2051,401200.0
2009-07-28 09:55:00,8.9,8.93,8.89,8.93,110400.0,7.2051,7.2294,7.1971,7.2294,110400.0
2009-07-28 10:00:00,8.92,8.92,8.84,8.84,393600.0,7.2213,7.2213,7.1566,7.1566,393600.0
2009-07-28 10:05:00,8.85,8.86,8.83,8.84,246000.0,7.1647,7.1728,7.1485,7.1566,246000.0
2009-07-28 10:10:00,8.84,8.86,8.83,8.84,573200.0,7.1566,7.1728,7.1485,7.1566,573200.0
2009-07-28 10:15:00,8.84,8.88,8.83,8.87,244800.0,7.1566,7.189,7.1485,7.1809,244800.0
2009-07-28 10:20:00,8.87,8.91,8.87,8.9,172400.0,7.1809,7.2132,7.1809,7.2051,172400.0
2009-07-28 10:25:00,8.9,8.91,8.89,8.9,159600.0,7.2051,7.2132,7.1971,7.2051,159600.0
2009-07-28 10:30:00,8.9,8.92,8.9,8.91,130000.0,7.2051,7.2213,7.2051,7.2132,130000.0
2009-07-28 10:35:00,8.91,8.92,8.9,8.9,521200.0,7.2132,7.2213,7.2051,7.2051,521200.0
2009-07-28 10:40:00,8.9,8.92,8.9,8.92,286400.0,7.2051,7.2213,7.2051,7.2213,286400.0
2009-07-28 10:45:00,8.91,8.93,8.89,8.93,209200.0,7.2132,7.2294,7.1971,7.2294,209200.0
2009-07-28 10:50:00,8.92,8.93,8.92,8.93,213600.0,7.2213,7.2294,7.2213,7.2294,213600.0
2009-07-28 10:55:00,8.93,8.95,8.93,8.95,190000.0,7.2294,7.2456,7.2294,7.2456,190000.0
2009-07-28 11:00:00,8.95,8.95,8.9,8.9,130800.0,7.2456,7.2456,7.2051,7.2051,130800.0
2009-07-28 11:05:00,8.9,8.91,8.9,8.9,303600.0,7.2051,7.2132,7.2051,7.2051,303600.0
2009-07-28 11:10:00,8.9,8.91,8.9,8.91,176800.0,7.2051,7.2132,7.2051,7.2132,176800.0
2009-07-28 11:15:00,8.91,8.91,8.9,8.9,164800.0,7.2132,7.2132,7.2051,7.2051,164800.0
2009-07-28 11:20:00,8.9,8.92,8.9,8.91,93200.0,7.2051,7.2213,7.2051,7.2132,93200.0
2009-07-28 11:25:00,8.92,8.92,8.9,8.91,212000.0,7.2213,7.2213,7.2051,7.2132,212000.0
2009-07-28 11:30:00,8.91,8.91,8.9,8.9,272000.0,7.2132,7.2132,7.2051,7.2051,272000.0
2009-07-28 11:35:00,8.9,8.92,8.89,8.92,328400.0,7.2051,7.2213,7.1971,7.2213,328400.0
2009-07-28 11:40:00,8.92,8.94,8.92,8.94,221600.0,7.2213,7.2375,7.2213,7.2375,221600.0
2009-07-28 11:45:00,8.94,8.94,8.93,8.94,104800.0,7.2375,7.2375,7.2294,7.2375,104800.0
2009-07-28 11:50:00,8.94,8.96,8.93,8.95,140800.0,7.2375,7.2537,7.2294,7.2456,140800.0
2009-07-28 11:55:00,8.95,8.95,8.93,8.94,137200.0,7.2456,7.2456,7.2294,7.2375,137200.0
2009-07-28 12:00:00,8.94,8.94,8.94,8.94,52800.0,7.2375,7.2375,7.2375,7.2375,52800.0
2009-07-28 12:05:00,8.94,8.96,8.94,8.96,161600.0,7.2375,7.2537,7.2375,7.2537,161600.0
2009-07-28 12:10:00,8.96,8.97,8.94,8.94,120000.0,7.2537,7.2618,7.2375,7.2375,120000.0
2009-07-28 12:15:00,8.94,8.95,8.93,8.93,106000.0,7.2375,7.2456,7.2294,7.2294,106000.0
2009-07-28 12:20:00,8.93,8.93,8.91,8.93,136000.0,7.2294,7.2294,7.2132,7.2294,136000.0
2009-07-28 12:25:00,8.93,8.94,8.93,8.94,96800.0,7.2294,7.2375,7.2294,7.2375,96800.0
2009-07-28 12:30:00,8.94,8.95,8.94,8.94,65600.0,7.2375,7.2456,7.2375,7.2375,65600.0
2009-07-28 12:35:00,8.95,8.95,8.94,8.95,61200.0,7.2456,7.2456,7.2375,7.2456,61200.0
2009-07-28 12:40:00,8.95,8.95,8.94,8.94,59200.0,7.2456,7.2456,7.2375,7.2375,59200.0
2009-07-28 12:45:00,8.94,8.95,8.94,8.94,85200.0,7.2375,7.2456,7.2375,7.2375,85200.0
2009-07-28 12:50:00,8.94,8.94,8.94,8.94,105200.0,7.2375,7.2375,7.2375,7.2375,105200.0
2009-07-28 12:55:00,8.94,8.94,8.94,8.94,71200.0,7.2375,7.2375,7.2375,7.2375,71200.0
2009-07-28 13:00:00,8.94,8.94,8.94,8.94,90400.0,7.2375,7.2375,7.2375,7.2375,90400.0
2009-07-28 13:05:00,8.94,8.95,8.94,8.94,174400.0,7.2375,7.2456,7.2375,7.2375,174400.0
2009-07-28 13:10:00,8.94,8.96,8.94,8.95,122800.0,7.2375,7.2537,7.2375,7.2456,122800.0
2009-07-28 13:15:00,8.95,8.95,8.95,8.95,85200.0,7.2456,7.2456,7.2456,7.2456,85200.0
2009-07-28 13:20:00,8.95,8.95,8.94,8.95,164400.0,7.2456,7.2456,7.2375,7.2456,164400.0
2009-07-28 13:25:00,8.95,8.96,8.95,8.95,95200.0,7.2456,7.2537,7.2456,7.2456,95200.0
2009-07-28 13:30:00,8.95,8.97,8.95,8.96,108000.0,7.2456,7.2618,7.2456,7.2537,108000.0
2009-07-28 13:35:00,8.96,8.98,8.96,8.98,89200.0,7.2537,7.2699,7.2537,7.2699,89200.0
2009-07-28 13:40:00,8.98,8.98,8.97,8.98,99600.0,7.2699,7.2699,7.2618,7.2699,99600.0
2009-07-28 13:45:00,8.98,8.99,8.97,8.98,84000.0,7.2699,7.278,7.2618,7.2699,84000.0
2009-07-28 13:50:00,8.98,8.99,8.97,8.99,153200.0,7.2699,7.278,7.2618,7.278,153200.0
2009-07-28 13:55:00,8.99,9.0,8.99,8.99,240000.0,7.278,7.2861,7.278,7.278,240000.0
2009-07-28 14:00:00,9.0,9.0,8.98,8.99,125600.0,7.2861,7.2861,7.2699,7.278,125600.0
2009-07-28 14:05:00,8.98,9.0,8.97,9.0,293200.0,7.2699,7.2861,7.2618,7.2861,293200.0
2009-07-28 14:10:00,9.0,9.0,8.99,9.0,451600.0,7.2861,7.2861,7.278,7.2861,451600.0
2009-07-28 14:15:00,9.0,9.0,8.99,9.0,386000.0,7.2861,7.2861,7.278,7.2861,386000.0
2009-07-28 14:20:00,9.0,9.01,8.99,9.0,454800.0,7.2861,7.2942,7.278,7.2861,454800.0
2009-07-28 14:25:00,9.01,9.03,9.01,9.03,290400.0,7.2942,7.3104,7.2942,7.3104,290400.0
2009-07-28 14:30:00,9.03,9.06,9.03,9.05,294400.0,7.3104,7.3347,7.3104,7.3266,294400.0
2009-07-28 14:35:00,9.06,9.06,9.05,9.06,283600.0,7.3347,7.3347,7.3266,7.3347,283600.0
2009-07-28 14:40:00,9.06,9.06,9.03,9.03,203200.0,7.3347,7.3347,7.3104,7.3104,203200.0
2009-07-28 14:45:00,9.03,9.03,9.03,9.03,145200.0,7.3104,7.3104,7.3104,7.3104,145200.0
2009-07-28 14:50:00,9.03,9.03,9.01,9.02,348400.0,7.3104,7.3104,7.2942,7.3023,348400.0
2009-07-28 14:55:00,9.02,9.03,9.02,9.03,144400.0,7.3023,7.3104,7.3023,7.3104,144400.0
2009-07-28 15:00:00,9.03,9.04,9.02,9.04,183200.0,7.3104,7.3185,7.3023,7.3185,183200.0
2009-07-28 15:05:00,9.03,9.04,9.03,9.03,248400.0,7.3104,7.3185,7.3104,7.3104,248400.0
2009-07-28 15:10:00,9.03,9.05,9.03,9.05,440000.0,7.3104,7.3266,7.3104,7.3266,440000.0
2009-07-28 15:15:00,9.05,9.06,9.04,9.04,448000.0,7.3266,7.3347,7.3185,7.3185,448000.0
2009-07-28 15:20:00,9.04,9.06,9.04,9.05,356800.0,7.3185,7.3347,7.3185,7.3266,356800.0
2009-07-28 15:25:00,9.05,9.05,9.03,9.04,455600.0,7.3266,7.3266,7.3104,7.3185,455600.0
2009-07-28 15:30:00,9.04,9.05,9.03,9.04,310800.0,7.3185,7.3266,7.3104,7.3185,310800.0
2009-07-28 15:35:00,9.04,9.06,9.04,9.05,322400.0,7.3185,7.3347,7.3185,7.3266,322400.0
2009-07-28 15:40:00,9.05,9.08,9.05,9.07,420800.0,7.3266,7.3509,7.3266,7.3428,420800.0
2009-07-28 15:45:00,9.07,9.09,9.07,9.09,366800.0,7.3428,7.359,7.3428,7.359,366800.0
2009-07-28 15:50:00,9.09,9.09,9.06,9.06,698400.0,7.359,7.359,7.3347,7.3347,698400.0
2009-07-28 15:55:00,9.06,9.08,9.06,9.06,852000.0,7.3347,7.3509,7.3347,7.3347,852000.0
2009-07-29 09:30:00,9.03,9.06,8.99,9.0,224400.0,7.3104,7.3347,7.278,7.2861,224400.0
2009-07-29 09:35:00,9.01,9.03,8.99,9.03,192800.0,7.2942,7.3104,7.278,7.3104,192800.0
2009-07-29 09:40:00,9.02,9.06,9.01,9.06,226400.0,7.3023,7.3347,7.2942,7.3347,226400.0
2009-07-29 09:45:00,9.06,9.08,9.04,9.04,259200.0,7.3347,7.3509,7.3185,7.3185,259200.0
2009-07-29 09:50:00,9.05,9.05,9.02,9.04,262800.0,7.3266,7.3266,7.3023,7.3185,262800.0
2009-07-29 09:55:00,9.04,9.07,9.02,9.06,258800.0,7.3185,7.3428,7.3023,7.3347,258800.0
2009-07-29 10:00:00,9.06,9.13,9.06,9.12,524800.0,7.3347,7.3913,7.3347,7.3833,524800.0
2009-07-29 10:05:00,9.12,9.14,9.11,9.11,343600.0,7.3833,7.3994,7.3752,7.3752,343600.0
2009-07-29 10:10:00,9.11,9.12,9.1,9.12,225200.0,7.3752,7.3833,7.3671,7.3833,225200.0
2009-07-29 10:15:00,9.12,9.12,9.08,9.08,210000.0,7.3833,7.3833,7.3509,7.3509,210000.0
2009-07-29 10:20:00,9.08,9.09,9.06,9.07,117200.0,7.3509,7.359,7.3347,7.3428,117200.0
2009-07-29 10:25:00,9.07,9.12,9.06,9.1,140800.0,7.3428,7.3833,7.3347,7.3671,140800.0
2009-07-29 10:30:00,9.11,9.11,9.06,9.09,170800.0,7.3752,7.3752,7.3347,7.359,170800.0
2009-07-29 10:35:00,9.09,9.1,9.08,9.08,154400.0,7.359,7.3671,7.3509,7.3509,154400.0
2009-07-29 10:40:00,9.08,9.1,9.06,9.08,205600.0,7.3509,7.3671,7.3347,7.3509,205600.0
2009-07-29 10:45:00,9.08,9.1,9.08,9.09,80800.0,7.3509,7.3671,7.3509,7.359,80800.0
2009-07-29 10:50:00,9.09,9.12,9.09,9.11,130000.0,7.359,7.3833,7.359,7.3752,130000.0
2009-07-29 10:55:00,9.11,9.11,9.08,9.11,142400.0,7.3752,7.3752,7.3509,7.3752,142400.0
2009-07-29 11:00:00,9.11,9.12,9.08,9.09,119600.0,7.3752,7.3833,7.3509,7.359,119600.0
2009-07-29 11:05:00,9.08,9.11,9.08,9.11,127200.0,7.3509,7.3752,7.3509,7.3752,127200.0
2009-07-29 11:10:00,9.11,9.12,9.09,9.09,123200.0,7.3752,7.3833,7.359,7.359,123200.0
2009-07-29 11:15:00,9.09,9.1,9.07,9.1,221600.0,7.359,7.3671,7.3428,7.3671,221600.0
2009-07-29 11:20:00,9.09,9.11,9.05,9.05,123200.0,7.359,7.3752,7.3266,7.3266,123200.0
2009-07-29 11:25:00,9.05,9.06,9.03,9.04,179200.0,7.3266,7.3347,7.3104,7.3185,179200.0
2009-07-29 11:30:00,9.04,9.04,9.02,9.03,177600.0,7.3185,7.3185,7.3023,7.3104,177600.0
2009-07-29 11:35:00,9.03,9.05,9.02,9.05,99600.0,7.3104,7.3266,7.3023,7.3266,99600.0
2009-07-29 11:40:00,9.05,9.06,9.01,9.06,139200.0,7.3266,7.3347,7.2942,7.3347,139200.0
2009-07-29 11:45:00,9.06,9.06,9.04,9.05,97600.0,7.3347,7.3347,7.3185,7.3266,97600.0
2009-07-29 11:50:00,9.05,9.06,9.05,9.06,91600.0,7.3266,7.3347,7.3266,7.3347,91600.0
2009-07-29 11:55:00,9.06,9.08,9.06,9.08,82800.0,7.3347,7.3509,7.3347,7.3509,82800.0
2009-07-29 12:00:00,9.08,9.08,9.08,9.08,106800.0,7.3509,7.3509,7.3509,7.3509,106800.0
2009-07-29 12:05:00,9.08,9.09,9.07,9.08,152400.0,7.3509,7.359,7.3428,7.3509,152400.0
2009-07-29 12:10:00,9.08,9.09,9.08,9.09,89600.0,7.3509,7.359,7.3509,7.359,89600.0
2009-07-29 12:15:00,9.09,9.09,9.08,9.09,66400.0,7.359,7.359,7.3509,7.359,66400.0
2009-07-29 12:20:00,9.09,9.09,9.08,9.08,99200.0,7.359,7.359,7.3509,7.3509,99200.0
2009-07-29 12:25:00,9.08,9.09,9.08,9.09,92800.0,7.3509,7.359,7.3509,7.359,92800.0
2009-07-29 12:30:00,9.09,9.09,9.08,9.08,79600.0,7.359,7.359,7.3509,7.3509,79600.0
2009-07-29 12:35:00,9.08,9.1,9.08,9.1,138800.0,7.3509,7.3671,7.3509,7.3671,138800.0
2009-07-29 12:40:00,9.1,9.11,9.09,9.09,117600.0,7.3671,7.3752,7.359,7.359,117600.0
2009-07-29 12:45:00,9.09,9.1,9.09,9.09,52800.0,7.359,7.3671,7.359,7.359,52800.0
2009-07-29 12:50:00,9.09,9.1,9.09,9.09,73200.0,7.359,7.3671,7.359,7.359,73200.0
2009-07-29 12:55:00,9.09,9.09,9.09,9.09,64800.0,7.359,7.359,7.359,7.359,64800.0
2009-07-29 13:00:00,9.09,9.09,9.05,9.06,311200.0,7.359,7.359,7.3266,7.3347,311200.0
2009-07-29 13:05:00,9.06,9.08,9.05,9.05,111600.0,7.3347,7.3509,7.3266,7.3266,111600.0
2009-07-29 13:10:00,9.05,9.05,9.03,9.05,114000.0,7.3266,7.3266,7.3104,7.3266,114000.0
2009-07-29 13:15:00,9.05,9.05,9.04,9.05,66400.0,7.3266,7.3266,7.3185,7.3266,66400.0
2009-07-29 13:20:00,9.05,9.05,9.03,9.03,84400.0,7.3266,7.3266,7.3104,7.3104,84400.0
2009-07-29 13:25:00,9.03,9.03,9.0,9.0,141200.0,7.3104,7.3104,7.2861,7.2861,141200.0
2009-07-29 13:30:00,9.0,9.02,8.99,9.01,103600.0,7.2861,7.3023,7.278,7.2942,103600.0
2009-07-29 13:35:00,9.01,9.03,9.0,9.02,86400.0,7.2942,7.3104,7.2861,7.3023,86400.0
2009-07-29 13:40:00,9.03,9.06,9.03,9.06,104400.0,7.3104,7.3347,7.3104,7.3347,104400.0
2009-07-29 13:45:00,9.06,9.06,9.05,9.06,57200.0,7.3347,7.3347,7.3266,7.3347,57200.0
2009-07-29 13:50:00,9.06,9.06,9.05,9.06,132000.0,7.3347,7.3347,7.3266,7.3347,132000.0
2009-07-29 13:55:00,9.06,9.08,9.06,9.07,92800.0,7.3347,7.3509,7.3347,7.3428,92800.0
2009-07-29 14:00:00,9.07,9.09,9.07,9.08,248000.0,7.3428,7.359,7.3428,7.3509,248000.0
2009-07-29 14:05:00,9.08,9.08,9.05,9.05,112800.0,7.3509,7.3509,7.3266,7.3266,112800.0
2009-07-29 14:10:00,9.05,9.06,9.05,9.06,72400.0,7.3266,7.3347,7.3266,7.3347,72400.0
2009-07-29 14:15:00,9.06,9.07,9.06,9.06,282400.0,7.3347,7.3428,7.3347,7.3347,282400.0
2009-07-29 14:20:00,9.06,9.08,9.06,9.08,101200.0,7.3347,7.3509,7.3347,7.3509,101200.0
2009-07-29 14:25:00,9.08,9.1,9.07,9.09,110000.0,7.3509,7.3671,7.3428,7.359,110000.0
2009-07-29 14:30:00,9.09,9.09,9.09,9.09,48800.0,7.359,7.359,7.359,7.359,48800.0
2009-07-29 14:35:00,9.09,9.09,9.07,9.08,71600.0,7.359,7.359,7.3428,7.3509,71600.0
2009-07-29 14:40:00,9.08,9.08,9.06,9.06,55200.0,7.3509,7.3509,7.3347,7.3347,55200.0
2009-07-29 14:45:00,9.06,9.06,9.05,9.05,61600.0,7.3347,7.3347,7.3266,7.3266,61600.0
2009-07-29 14:50:00,9.05,9.06,9.05,9.05,84800.0,7.3266,7.3347,7.3266,7.3266,84800.0
2009-07-29 14:55:00,9.05,9.05,9.05,9.05,99200.0,7.3266,7.3266,7.3266,7.3266,99200.0
2009-07-29 15:00:00,9.05,9.06,9.04,9.06,114000.0,7.3266,7.3347,7.3185,7.3347,114000.0
2009-07-29 15:05:00,9.06,9.06,9.05,9.05,93600.0,7.3347,7.3347,7.3266,7.3266,93600.0
2009-07-29 15:10:00,9.06,9.1,9.05,9.1,335600.0,7.3347,7.3671,7.3266,7.3671,335600.0
2009-07-29 15:15:00,9.09,9.1,9.06,9.07,182000.0,7.359,7.3671,7.3347,7.3428,182000.0
2009-07-29 15:20:00,9.07,9.09,9.07,9.07,137600.0,7.3428,7.359,7.3428,7.3428,137600.0
2009-07-29 15:25:00,9.07,9.07,9.06,9.07,141200.0,7.3428,7.3428,7.3347,7.3428,141200.0
2009-07-29 15:30:00,9.07,9.08,9.06,9.07,196000.0,7.3428,7.3509,7.3347,7.3428,196000.0
2009-07-29 15:35:00,9.07,9.1,9.07,9.1,326000.0,7.3428,7.3671,7.3428,7.3671,326000.0
2009-07-29 15:40:00,9.1,9.1,9.09,9.1,208000.0,7.3671,7.3671,7.359,7.3671,208000.0
2009-07-29 15:45:00,9.1,9.12,9.1,9.12,273600.0,7.3671,7.3833,7.3671,7.3833,273600.0
2009-07-29 15:50:00,9.12,9.12,9.09,9.1,370400.0,7.3833,7.3833,7.359,7.3671,370400.0
2009-07-29 15:55:00,9.1,9.1,9.09,9.1,321200.0,7.3671,7.3671,7.359,7.3671,321200.0
2009-07-30 09:30:00,9.16,9.18,9.13,9.15,306000.0,7.4156,7.4318,7.3913,7.4075,306000.0
2009-07-30 09:35:00,9.14,9.17,9.12,9.17,250400.0,7.3994,7.4237,7.3833,7.4237,250400.0
2009-07-30 09:40:00,9.17,9.19,9.16,9.19,237600.0,7.4237,7.4399,7.4156,7.4399,237600.0
2009-07-30 09:45:00,9.19,9.19,9.16,9.16,235200.0,7.4399,7.4399,7.4156,7.4156,235200.0
2009-07-30 09:50:00,9.16,9.19,9.15,9.18,295200.0,7.4156,7.4399,7.4075,7.4318,295200.0
2009-07-30 09:55:00,9.19,9.21,9.18,9.2,522800.0,7.4399,7.4561,7.4318,7.448,522800.0
2009-07-30 10:00:00,9.2,9.21,9.18,9.19,268400.0,7.448,7.4561,7.4318,7.4399,268400.0
2009-07-30 10:05:00,9.19,9.21,9.19,9.2,240000.0,7.4399,7.4561,7.4399,7.448,240000.0
2009-07-30 10:10:00,9.2,9.21,9.18,9.19,269600.0,7.448,7.4561,7.4318,7.4399,269600.0
2009-07-30 10:15:00,9.19,9.2,9.18,9.18,172800.0,7.4399,7.448,7.4318,7.4318,172800.0
2009-07-30 10:20:00,9.18,9.19,9.17,9.17,186400.0,7.4318,7.4399,7.4237,7.4237,186400.0
2009-07-30 10:25:00,9.18,9.21,9.18,9.21,128800.0,7.4318,7.4561,7.4318,7.4561,128800.0
2009-07-30 10:30:00,9.21,9.22,9.2,9.21,162400.0,7.4561,7.4642,7.448,7.4561,162400.0
2009-07-30 10:35:00,9.21,9.21,9.19,9.2,138800.0,7.4561,7.4561,7.4399,7.448,138800.0
2009-07-30 10:40:00,9.2,9.22,9.2,9.21,102400.0,7.448,7.4642,7.448,7.4561,102400.0
2009-07-30 10:45:00,9.21,9.23,9.21,9.22,141200.0,7.4561,7.4723,7.4561,7.4642,141200.0
2009-07-30 10:50:00,9.22,9.22,9.2,9.21,356000.0,7.4642,7.4642,7.448,7.4561,356000.0
2009-07-30 10:55:00,9.21,9.21,9.2,9.2,139600.0,7.4561,7.4561,7.448,7.448,139600.0
2009-07-30 11:00:00,9.2,9.21,9.2,9.21,166800.0,7.448,7.4561,7.448,7.4561,166800.0
2009-07-30 11:05:00,9.21,9.22,9.18,9.19,272400.0,7.4561,7.4642,7.4318,7.4399,272400.0
2009-07-30 11:10:00,9.19,9.22,9.19,9.22,139200.0,7.4399,7.4642,7.4399,7.4642,139200.0
2009-07-30 11:15:00,9.22,9.24,9.22,9.22,329600.0,7.4642,7.4804,7.4642,7.4642,329600.0
2009-07-30 11:20:00,9.22,9.24,9.22,9.24,120400.0,7.4642,7.4804,7.4642,7.4804,120400.0
2009-07-30 11:25:00,9.24,9.24,9.22,9.22,142000.0,7.4804,7.4804,7.4642,7.4642,142000.0
2009-07-30 11:30:00,9.22,9.22,9.2,9.2,172400.0,7.4642,7.4642,7.448,7.448,172400.0
2009-07-30 11:35:00,9.2,9.2,9.19,9.19,152000.0,7.448,7.448,7.4399,7.4399,152000.0
2009-07-30 11:40:00,9.2,9.21,9.19,9.2,199600.0,7.448,7.4561,7.4399,7.448,199600.0
2009-07-30 11:45:00,9.2,9.22,9.2,9.22,130800.0,7.448,7.4642,7.448,7.4642,130800.0
2009-07-30 11:50:00,9.22,9.22,9.19,9.19,269600.0,7.4642,7.4642,7.4399,7.4399,269600.0
2009-07-30 11:55:00,9.19,9.21,9.19,9.19,392400.0,7.4399,7.4561,7.4399,7.4399,392400.0
2009-07-30 12:00:00,9.19,9.19,9.17,9.17,237200.0,7.4399,7.4399,7.4237,7.4237,237200.0
2009-07-30 12:05:00,9.17,9.18,9.17,9.17,489600.0,7.4237,7.4318,7.4237,7.4237,489600.0
2009-07-30 12:10:00,9.17,9.18,9.17,9.18,148800.0,7.4237,7.4318,7.4237,7.4318,148800.0
2009-07-30 12:15:00,9.18,9.2,9.18,9.2,168000.0,7.4318,7.448,7.4318,7.448,168000.0
2009-07-30 12:20:00,9.2,9.21,9.17,9.17,1116800.0,7.448,7.4561,7.4237,7.4237,1116800.0
2009-07-30 12:25:00,9.17,9.19,9.17,9.18,93200.0,7.4237,7.4399,7.4237,7.4318,93200.0
2009-07-30 12:30:00,9.18,9.2,9.17,9.2,118000.0,7.4318,7.448,7.4237,7.448,118000.0
2009-07-30 12:35:00,9.21,9.21,9.18,9.19,125600.0,7.4561,7.4561,7.4318,7.4399,125600.0
2009-07-30 12:40:00,9.19,9.19,9.18,9.19,149200.0,7.4399,7.4399,7.4318,7.4399,149200.0
2009-07-30 12:45:00,9.19,9.2,9.19,9.2,63600.0,7.4399,7.448,7.4399,7.448,63600.0
2009-07-30 12:50:00,9.2,9.2,9.19,9.19,105200.0,7.448,7.448,7.4399,7.4399,105200.0
2009-07-30 12:55:00,9.19,9.19,9.19,9.19,65600.0,7.4399,7.4399,7.4399,7.4399,65600.0
2009-07-30 13:00:00,9.19,9.22,9.19,9.2,216000.0,7.4399,7.4642,7.4399,7.448,216000.0
2009-07-30 13:05:00,9.21,9.21,9.19,9.2,196800.0,7.4561,7.4561,7.4399,7.448,196800.0
2009-07-30 13:10:00,9.2,9.2,9.19,9.19,139200.0,7.448,7.448,7.4399,7.4399,139200.0
2009-07-30 13:15:00,9.19,9.2,9.19,9.19,152400.0,7.4399,7.448,7.4399,7.4399,152400.0
2009-07-30 13:20:00,9.19,9.2,9.19,9.19,130800.0,7.4399,7.448,7.4399,7.4399,130800.0
2009-07-30 13:25:00,9.19,9.19,9.18,9.19,178000.0,7.4399,7.4399,7.4318,7.4399,178000.0
2009-07-30 13:30:00,9.19,9.2,9.19,9.19,78800.0,7.4399,7.448,7.4399,7.4399,78800.0
2009-07-30 13:35:00,9.19,9.19,9.19,9.19,103200.0,7.4399,7.4399,7.4399,7.4399,103200.0
2009-07-30 13:40:00,9.19,9.19,9.19,9.19,89600.0,7.4399,7.4399,7.4399,7.4399,89600.0
2009-07-30 13:45:00,9.19,9.2,9.17,9.17,105200.0,7.4399,7.448,7.4237,7.4237,105200.0
2009-07-30 13:50:00,9.18,9.19,9.18,9.18,73600.0,7.4318,7.4399,7.4318,7.4318,73600.0
2009-07-30 13:55:00,9.18,9.19,9.17,9.17,275200.0,7.4318,7.4399,7.4237,7.4237,275200.0
2009-07-30 14:00:00,9.17,9.17,9.16,9.17,84400.0,7.4237,7.4237,7.4156,7.4237,84400.0
2009-07-30 14:05:00,9.17,9.17,9.16,9.16,230400.0,7.4237,7.4237,7.4156,7.4156,230400.0
2009-07-30 14:10:00,9.15,9.15,9.14,9.14,218800.0,7.4075,7.4075,7.3994,7.3994,218800.0
2009-07-30 14:15:00,9.14,9.15,9.13,9.14,256000.0,7.3994,7.4075,7.3913,7.3994,256000.0
2009-07-30 14:20:00,9.14,9.15,9.13,9.14,232400.0,7.3994,7.4075,7.3913,7.3994,232400.0
2009-07-30 14:25:00,9.15,9.16,9.14,9.15,111600.0,7.4075,7.4156,7.3994,7.4075,111600.0
2009-07-30 14:30:00,9.15,9.18,9.15,9.17,152800.0,7.4075,7.4318,7.4075,7.4237,152800.0
2009-07-30 14:35:00,9.17,9.19,9.16,9.18,183200.0,7.4237,7.4399,7.4156,7.4318,183200.0
2009-07-30 14:40:00,9.19,9.2,9.18,9.2,285200.0,7.4399,7.448,7.4318,7.448,285200.0
2009-07-30 14:45:00,9.2,9.2,9.2,9.2,219200.0,7.448,7.448,7.448,7.448,219200.0
2009-07-30 14:50:00,9.2,9.21,9.2,9.21,175600.0,7.448,7.4561,7.448,7.4561,175600.0
2009-07-30 14:55:00,9.21,9.22,9.21,9.21,120400.0,7.4561,7.4642,7.4561,7.4561,120400.0
2009-07-30 15:00:00,9.21,9.22,9.21,9.22,126000.0,7.4561,7.4642,7.4561,7.4642,126000.0
2009-07-30 15:05:00,9.22,9.24,9.22,9.24,367200.0,7.4642,7.4804,7.4642,7.4804,367200.0
2009-07-30 15:10:00,9.24,9.24,9.24,9.24,212400.0,7.4804,7.4804,7.4804,7.4804,212400.0
2009-07-30 15:15:00,9.24,9.24,9.24,9.24,116000.0,7.4804,7.4804,7.4804,7.4804,116000.0
2009-07-30 15:20:00,9.24,9.25,9.23,9.24,264800.0,7.4804,7.4885,7.4723,7.4804,264800.0
2009-07-30 15:25:00,9.24,9.25,9.24,9.24,366800.0,7.4804,7.4885,7.4804,7.4804,366800.0
2009-07-30 15:30:00,9.24,9.25,9.23,9.23,315200.0,7.4804,7.4885,7.4723,7.4723,315200.0
2009-07-30 15:35:00,9.23,9.23,9.19,9.2,972000.0,7.4723,7.4723,7.4399,7.448,972000.0
2009-07-30 15:40:00,9.2,9.21,9.16,9.18,450000.0,7.448,7.4561,7.4156,7.4318,450000.0
2009-07-30 15:45:00,9.18,9.19,9.16,9.17,466000.0,7.4318,7.4399,7.4156,7.4237,466000.0
2009-07-30 15:50:00,9.17,9.18,9.15,9.15,602400.0,7.4237,7.4318,7.4075,7.4075,602400.0
2009-07-30 15:55:00,9.15,9.15,9.13,9.14,766800.0,7.4075,7.4075,7.3913,7.3994,766800.0
2009-07-31 09:30:00,9.15,9.16,9.12,9.13,222800.0,7.4075,7.4156,7.3833,7.3913,222800.0
2009-07-31 09:35:00,9.13,9.15,9.08,9.1,207200.0,7.3913,7.4075,7.3509,7.3671,207200.0
2009-07-31 09:40:00,9.1,9.17,9.1,9.12,301200.0,7.3671,7.4237,7.3671,7.3833,301200.0
2009-07-31 09:45:00,9.12,9.16,9.11,9.11,338800.0,7.3833,7.4156,7.3752,7.3752,338800.0
2009-07-31 09:50:00,9.11,9.11,9.08,9.09,347600.0,7.3752,7.3752,7.3509,7.359,347600.0
2009-07-31 09:55:00,9.09,9.11,9.07,9.07,195200.0,7.359,7.3752,7.3428,7.3428,195200.0
2009-07-31 10:00:00,9.08,9.08,9.03,9.05,212400.0,7.3509,7.3509,7.3104,7.3266,212400.0
2009-07-31 10:05:00,9.05,9.08,9.03,9.06,277200.0,7.3266,7.3509,7.3104,7.3347,277200.0
2009-07-31 10:10:00,9.06,9.09,9.06,9.07,143600.0,7.3347,7.359,7.3347,7.3428,143600.0
2009-07-31 10:15:00,9.07,9.1,9.07,9.09,119200.0,7.3428,7.3671,7.3428,7.359,119200.0
2009-07-31 10:20:00,9.08,9.12,9.08,9.12,115200.0,7.3509,7.3833,7.3509,7.3833,115200.0
2009-07-31 10:25:00,9.12,9.13,9.1,9.11,100400.0,7.3833,7.3913,7.3671,7.3752,100400.0
2009-07-31 10:30:00,9.11,9.12,9.11,9.11,87600.0,7.3752,7.3833,7.3752,7.3752,87600.0
2009-07-31 10:35:00,9.12,9.12,9.09,9.1,69200.0,7.3833,7.3833,7.359,7.3671,69200.0
2009-07-31 10:40:00,9.1,9.13,9.1,9.13,146000.0,7.3671,7.3913,7.3671,7.3913,146000.0
2009-07-31 10:45:00,9.13,9.13,9.1,9.1,74800.0,7.3913,7.3913,7.3671,7.3671,74800.0
2009-07-31 10:50:00,9.1,9.11,9.1,9.1,82400.0,7.3671,7.3752,7.3671,7.3671,82400.0
2009-07-31 10:55:00,9.1,9.1,9.08,9.08,129600.0,7.3671,7.3671,7.3509,7.3509,129600.0
2009-07-31 11:00:00,9.08,9.08,9.06,9.06,295200.0,7.3509,7.3509,7.3347,7.3347,295200.0
2009-07-31 11:05:00,9.06,9.07,9.06,9.06,134400.0,7.3347,7.3428,7.3347,7.3347,134400.0
2009-07-31 11:10:00,9.06,9.09,9.06,9.09,126000.0,7.3347,7.359,7.3347,7.359,126000.0
2009-07-31 11:15:00,9.09,9.09,9.08,9.08,170400.0,7.359,7.359,7.3509,7.3509,170400.0
2009-07-31 11:20:00,9.08,9.1,9.07,9.1,90400.0,7.3509,7.3671,7.3428,7.3671,90400.0
2009-07-31 11:25:00,9.09,9.1,9.09,9.09,58800.0,7.359,7.3671,7.359,7.359,58800.0
2009-07-31 11:30:00,9.09,9.1,9.07,9.1,98000.0,7.359,7.3671,7.3428,7.3671,98000.0
2009-07-31 11:35:00,9.1,9.1,9.09,9.09,61200.0,7.3671,7.3671,7.359,7.359,61200.0
2009-07-31 11:40:00,9.09,9.1,9.09,9.09,52400.0,7.359,7.3671,7.359,7.359,52400.0
2009-07-31 11:45:00,9.09,9.09,9.08,9.08,154400.0,7.359,7.359,7.3509,7.3509,154400.0
2009-07-31 11:50:00,9.08,9.1,9.08,9.09,96000.0,7.3509,7.3671,7.3509,7.359,96000.0
2009-07-31 11:55:00,9.09,9.1,9.08,9.09,54800.0,7.359,7.3671,7.3509,7.359,54800.0
2009-07-31 12:00:00,9.1,9.1,9.08,9.08,49200.0,7.3671,7.3671,7.3509,7.3509,49200.0
2009-07-31 12:05:00,9.09,9.09,9.08,9.08,48400.0,7.359,7.359,7.3509,7.3509,48400.0
2009-07-31 12:10:00,9.08,9.08,9.06,9.06,49200.0,7.3509,7.3509,7.3347,7.3347,49200.0
2009-07-31 12:15:00,9.07,9.08,9.06,9.08,66400.0,7.3428,7.3509,7.3347,7.3509,66400.0
2009-07-31 12:20:00,9.08,9.1,9.08,9.1,36800.0,7.3509,7.3671,7.3509,7.3671,36800.0
2009-07-31 12:25:00,9.1,9.1,9.09,9.1,34000.0,7.3671,7.3671,7.359,7.3671,34000.0
2009-07-31 12:30:00,9.09,9.1,9.08,9.09,71600.0,7.359,7.3671,7.3509,7.359,71600.0
2009-07-31 12:35:00,9.09,9.09,9.09,9.09,16400.0,7.359,7.359,7.359,7.359,16400.0
2009-07-31 12:40:00,9.09,9.09,9.08,9.09,62400.0,7.359,7.359,7.3509,7.359,62400.0
2009-07-31 12:45:00,9.09,9.1,9.08,9.09,60000.0,7.359,7.3671,7.3509,7.359,60000.0
2009-07-31 12:50:00,9.08,9.08,9.07,9.07,25600.0,7.3509,7.3509,7.3428,7.3428,25600.0
2009-07-31 12:55:00,9.08,9.09,9.08,9.08,30400.0,7.3509,7.359,7.3509,7.3509,30400.0
2009-07-31 13:00:00,9.08,9.08,9.08,9.08,28800.0,7.3509,7.3509,7.3509,7.3509,28800.0
2009-07-31 13:05:00,9.08,9.09,9.08,9.09,31200.0,7.3509,7.359,7.3509,7.359,31200.0
2009-07-31 13:10:00,9.09,9.09,9.09,9.09,34400.0,7.359,7.359,7.359,7.359,34400.0
2009-07-31 13:15:00,9.09,9.09,9.08,9.08,33200.0,7.359,7.359,7.3509,7.3509,33200.0
2009-07-31 13:20:00,9.08,9.09,9.08,9.09,44000.0,7.3509,7.359,7.3509,7.359,44000.0
2009-07-31 13:25:00,9.09,9.1,9.09,9.1,64400.0,7.359,7.3671,7.359,7.3671,64400.0
2009-07-31 13:30:00,9.1,9.1,9.1,9.1,110000.0,7.3671,7.3671,7.3671,7.3671,110000.0
2009-07-31 13:35:00,9.1,9.11,9.1,9.1,117200.0,7.3671,7.3752,7.3671,7.3671,117200.0
2009-07-31 13:40:00,9.1,9.11,9.1,9.11,80000.0,7.3671,7.3752,7.3671,7.3752,80000.0
2009-07-31 13:45:00,9.11,9.11,9.1,9.11,90800.0,7.3752,7.3752,7.3671,7.3752,90800.0
2009-07-31 13:50:00,9.11,9.11,9.1,9.1,76800.0,7.3752,7.3752,7.3671,7.3671,76800.0
2009-07-31 13:55:00,9.1,9.11,9.1,9.11,16400.0,7.3671,7.3752,7.3671,7.3752,16400.0
2009-07-31 14:00:00,9.11,9.13,9.11,9.13,102000.0,7.3752,7.3913,7.3752,7.3913,102000.0
2009-07-31 14:05:00,9.13,9.13,9.12,9.13,102800.0,7.3913,7.3913,7.3833,7.3913,102800.0
2009-07-31 14:10:00,9.13,9.15,9.13,9.15,127200.0,7.3913,7.4075,7.3913,7.4075,127200.0
2009-07-31 14:15:00,9.15,9.15,9.14,9.14,54400.0,7.4075,7.4075,7.3994,7.3994,54400.0
2009-07-31 14:20:00,9.14,9.15,9.13,9.13,105600.0,7.3994,7.4075,7.3913,7.3913,105600.0
2009-07-31 14:25:00,9.13,9.15,9.13,9.14,70000.0,7.3913,7.4075,7.3913,7.3994,70000.0
2009-07-31 14:30:00,9.14,9.14,9.14,9.14,38800.0,7.3994,7.3994,7.3994,7.3994,38800.0
2009-07-31 14:35:00,9.14,9.14,9.12,9.12,100000.0,7.3994,7.3994,7.3833,7.3833,100000.0
2009-07-31 14:40:00,9.12,9.13,9.11,9.12,111600.0,7.3833,7.3913,7.3752,7.3833,111600.0
2009-07-31 14:45:00,9.12,9.12,9.11,9.12,50400.0,7.3833,7.3833,7.3752,7.3833,50400.0
2009-07-31 14:50:00,9.12,9.12,9.11,9.11,60800.0,7.3833,7.3833,7.3752,7.3752,60800.0
2009-07-31 14:55:00,9.11,9.13,9.11,9.12,93600.0,7.3752,7.3913,7.3752,7.3833,93600.0
2009-07-31 15:00:00,9.12,9.12,9.11,9.12,73600.0,7.3833,7.3833,7.3752,7.3833,73600.0
2009-07-31 15:05:00,9.12,9.13,9.12,9.13,96400.0,7.3833,7.3913,7.3833,7.3913,96400.0
2009-07-31 15:10:00,9.13,9.13,9.12,9.12,86400.0,7.3913,7.3913,7.3833,7.3833,86400.0
2009-07-31 15:15:00,9.12,9.13,9.12,9.12,194800.0,7.3833,7.3913,7.3833,7.3833,194800.0
2009-07-31 15:20:00,9.12,9.13,9.12,9.13,268000.0,7.3833,7.3913,7.3833,7.3913,268000.0
2009-07-31 15:25:00,9.13,9.13,9.13,9.13,226400.0,7.3913,7.3913,7.3913,7.3913,226400.0
2009-07-31 15:30:00,9.13,9.13,9.11,9.12,194400.0,7.3913,7.3913,7.3752,7.3833,194400.0
2009-07-31 15:35:00,9.12,9.12,9.1,9.1,144800.0,7.3833,7.3833,7.3671,7.3671,144800.0
2009-07-31 15:40:00,9.1,9.1,9.06,9.06,582000.0,7.3671,7.3671,7.3347,7.3347,582000.0
2009-07-31 15:45:00,9.07,9.08,9.06,9.06,357200.0,7.3428,7.3509,7.3347,7.3347,357200.0
2009-07-31 15:50:00,9.06,9.06,9.05,9.06,340400.0,7.3347,7.3347,7.3266,7.3347,340400.0
2009-07-31 15:55:00,9.06,9.08,9.06,9.06,507600.0,7.3347,7.3509,7.3347,7.3347,507600.0
2009-08-03 09:30:00,9.13,9.15,9.08,9.11,358000.0,7.3913,7.4075,7.3509,7.3752,358000.0
2009-08-03 09:35:00,9.11,9.13,9.08,9.11,189600.0,7.3752,7.3913,7.3509,7.3752,189600.0
2009-08-03 09:40:00,9.11,9.11,9.03,9.05,227200.0,7.3752,7.3752,7.3104,7.3266,227200.0
2009-08-03 09:45:00,9.05,9.05,9.01,9.02,253200.0,7.3266,7.3266,7.2942,7.3023,253200.0
2009-08-03 09:50:00,9.02,9.02,8.99,9.0,246800.0,7.3023,7.3023,7.278,7.2861,246800.0
2009-08-03 09:55:00,9.0,9.04,9.0,9.03,111200.0,7.2861,7.3185,7.2861,7.3104,111200.0
2009-08-03 10:00:00,9.04,9.08,9.02,9.05,187200.0,7.3185,7.3509,7.3023,7.3266,187200.0
2009-08-03 10:05:00,9.06,9.07,9.01,9.01,200800.0,7.3347,7.3428,7.2942,7.2942,200800.0
2009-08-03 10:10:00,9.01,9.06,9.01,9.06,188400.0,7.2942,7.3347,7.2942,7.3347,188400.0
2009-08-03 10:15:00,9.06,9.08,9.05,9.06,144400.0,7.3347,7.3509,7.3266,7.3347,144400.0
2009-08-03 10:20:00,9.06,9.06,9.05,9.06,97200.0,7.3347,7.3347,7.3266,7.3347,97200.0
2009-08-03 10:25:00,9.06,9.06,9.06,9.06,112800.0,7.3347,7.3347,7.3347,7.3347,112800.0
2009-08-03 10:30:00,9.06,9.09,9.06,9.08,215200.0,7.3347,7.359,7.3347,7.3509,215200.0
2009-08-03 10:35:00,9.06,9.07,9.06,9.06,87600.0,7.3347,7.3428,7.3347,7.3347,87600.0
2009-08-03 10:40:00,9.06,9.08,9.06,9.06,144000.0,7.3347,7.3509,7.3347,7.3347,144000.0
2009-08-03 10:45:00,9.06,9.07,9.06,9.06,89600.0,7.3347,7.3428,7.3347,7.3347,89600.0
2009-08-03 10:50:00,9.06,9.08,9.06,9.07,80400.0,7.3347,7.3509,7.3347,7.3428,80400.0
2009-08-03 10:55:00,9.07,9.08,9.03,9.04,106400.0,7.3428,7.3509,7.3104,7.3185,106400.0
2009-08-03 11:00:00,9.04,9.06,9.04,9.06,55600.0,7.3185,7.3347,7.3185,7.3347,55600.0
2009-08-03 11:05:00,9.05,9.08,9.05,9.07,50000.0,7.3266,7.3509,7.3266,7.3428,50000.0
2009-08-03 11:10:00,9.08,9.08,9.07,9.07,96400.0,7.3509,7.3509,7.3428,7.3428,96400.0
2009-08-03 11:15:00,9.06,9.07,9.04,9.04,97200.0,7.3347,7.3428,7.3185,7.3185,97200.0
2009-08-03 11:20:00,9.04,9.06,9.04,9.06,77600.0,7.3185,7.3347,7.3185,7.3347,77600.0
2009-08-03 11:25:00,9.06,9.08,9.05,9.06,93600.0,7.3347,7.3509,7.3266,7.3347,93600.0
2009-08-03 11:30:00,9.06,9.08,9.06,9.07,69600.0,7.3347,7.3509,7.3347,7.3428,69600.0
2009-08-03 11:35:00,9.08,9.08,9.07,9.08,53200.0,7.3509,7.3509,7.3428,7.3509,53200.0
2009-08-03 11:40:00,9.08,9.08,9.07,9.08,60400.0,7.3509,7.3509,7.3428,7.3509,60400.0
2009-08-03 11:45:00,9.08,9.08,9.06,9.07,86000.0,7.3509,7.3509,7.3347,7.3428,86000.0
2009-08-03 11:50:00,9.07,9.08,9.07,9.08,37200.0,7.3428,7.3509,7.3428,7.3509,37200.0
2009-08-03 11:55:00,9.08,9.08,9.07,9.08,100400.0,7.3509,7.3509,7.3428,7.3509,100400.0
2009-08-03 12:00:00,9.08,9.08,9.06,9.06,60800.0,7.3509,7.3509,7.3347,7.3347,60800.0
2009-08-03 12:05:00,9.06,9.07,9.06,9.07,65600.0,7.3347,7.3428,7.3347,7.3428,65600.0
2009-08-03 12:10:00,9.07,9.08,9.07,9.08,37600.0,7.3428,7.3509,7.3428,7.3509,37600.0
2009-08-03 12:15:00,9.07,9.08,9.07,9.08,56800.0,7.3428,7.3509,7.3428,7.3509,56800.0
2009-08-03 12:20:00,9.08,9.08,9.07,9.07,46000.0,7.3509,7.3509,7.3428,7.3428,46000.0
2009-08-03 12:25:00,9.07,9.08,9.07,9.08,45200.0,7.3428,7.3509,7.3428,7.3509,45200.0
2009-08-03 12:30:00,9.08,9.09,9.08,9.08,73200.0,7.3509,7.359,7.3509,7.3509,73200.0
2009-08-03 12:35:00,9.08,9.09,9.05,9.06,118000.0,7.3509,7.359,7.3266,7.3347,118000.0
2009-08-03 12:40:00,9.06,9.09,9.06,9.09,76000.0,7.3347,7.359,7.3347,7.359,76000.0
2009-08-03 12:45:00,9.09,9.11,9.09,9.11,201600.0,7.359,7.3752,7.359,7.3752,201600.0
2009-08-03 12:50:00,9.1,9.11,9.09,9.11,136400.0,7.3671,7.3752,7.359,7.3752,136400.0
2009-08-03 12:55:00,9.11,9.11,9.1,9.1,40000.0,7.3752,7.3752,7.3671,7.3671,40000.0
2009-08-03 13:00:00,9.1,9.11,9.1,9.1,49600.0,7.3671,7.3752,7.3671,7.3671,49600.0
2009-08-03 13:05:00,9.11,9.12,9.1,9.1,73600.0,7.3752,7.3833,7.3671,7.3671,73600.0
2009-08-03 13:10:00,9.1,9.11,9.1,9.1,22400.0,7.3671,7.3752,7.3671,7.3671,22400.0
2009-08-03 13:15:00,9.1,9.1,9.09,9.1,64400.0,7.3671,7.3671,7.359,7.3671,64400.0
2009-08-03 13:20:00,9.1,9.1,9.1,9.1,37600.0,7.3671,7.3671,7.3671,7.3671,37600.0
2009-08-03 13:25:00,9.1,9.1,9.1,9.1,21600.0,7.3671,7.3671,7.3671,7.3671,21600.0
2009-08-03 13:30:00,9.1,9.11,9.1,9.11,53600.0,7.3671,7.3752,7.3671,7.3752,53600.0
2009-08-03 13:35:00,9.11,9.12,9.11,9.12,54400.0,7.3752,7.3833,7.3752,7.3833,54400.0
2009-08-03 13:40:00,9.12,9.12,9.12,9.12,48800.0,7.3833,7.3833,7.3833,7.3833,48800.0
2009-08-03 13:45:00,9.12,9.13,9.12,9.13,66400.0,7.3833,7.3913,7.3833,7.3913,66400.0
2009-08-03 13:50:00,9.13,9.13,9.12,9.12,56800.0,7.3913,7.3913,7.3833,7.3833,56800.0
2009-08-03 13:55:00,9.11,9.12,9.11,9.11,73600.0,7.3752,7.3833,7.3752,7.3752,73600.0
2009-08-03 14:00:00,9.12,9.13,9.12,9.13,294800.0,7.3833,7.3913,7.3833,7.3913,294800.0
2009-08-03 14:05:00,9.13,9.14,9.13,9.14,57200.0,7.3913,7.3994,7.3913,7.3994,57200.0
2009-08-03 14:10:00,9.14,9.16,9.14,9.15,111600.0,7.3994,7.4156,7.3994,7.4075,111600.0
2009-08-03 14:15:00,9.15,9.15,9.14,9.15,88800.0,7.4075,7.4075,7.3994,7.4075,88800.0
2009-08-03 14:20:00,9.14,9.15,9.14,9.14,90000.0,7.3994,7.4075,7.3994,7.3994,90000.0
2009-08-03 14:25:00,9.15,9.16,9.13,9.14,194400.0,7.4075,7.4156,7.3913,7.3994,194400.0
2009-08-03 14:30:00,9.13,9.14,9.12,9.12,89200.0,7.3913,7.3994,7.3833,7.3833,89200.0
2009-08-03 14:35:00,9.12,9.13,9.11,9.12,124800.0,7.3833,7.3913,7.3752,7.3833,124800.0
2009-08-03 14:40:00,9.13,9.14,9.12,9.13,171600.0,7.3913,7.3994,7.3833,7.3913,171600.0
2009-08-03 14:45:00,9.12,9.13,9.12,9.12,131600.0,7.3833,7.3913,7.3833,7.3833,131600.0
2009-08-03 14:50:00,9.12,9.13,9.12,9.12,74000.0,7.3833,7.3913,7.3833,7.3833,74000.0
2009-08-03 14:55:00,9.12,9.12,9.11,9.12,77600.0,7.3833,7.3833,7.3752,7.3833,77600.0
2009-08-03 15:00:00,9.12,9.13,9.11,9.12,164800.0,7.3833,7.3913,7.3752,7.3833,164800.0
2009-08-03 15:05:00,9.12,9.12,9.11,9.11,89600.0,7.3833,7.3833,7.3752,7.3752,89600.0
2009-08-03 15:10:00,9.11,9.13,9.11,9.13,97600.0,7.3752,7.3913,7.3752,7.3913,97600.0
2009-08-03 15:15:00,9.13,9.13,9.12,9.13,208800.0,7.3913,7.3913,7.3833,7.3913,208800.0
2009-08-03 15:20:00,9.13,9.13,9.12,9.13,170000.0,7.3913,7.3913,7.3833,7.3913,170000.0
2009-08-03 15:25:00,9.13,9.14,9.12,9.12,226800.0,7.3913,7.3994,7.3833,7.3833,226800.0
2009-08-03 15:30:00,9.12,9.13,9.12,9.12,162400.0,7.3833,7.3913,7.3833,7.3833,162400.0
2009-08-03 15:35:00,9.12,9.13,9.12,9.12,105200.0,7.3833,7.3913,7.3833,7.3833,105200.0
2009-08-03 15:40:00,9.12,9.13,9.1,9.1,314000.0,7.3833,7.3913,7.3671,7.3671,314000.0
2009-08-03 15:45:00,9.1,9.12,9.1,9.12,168000.0,7.3671,7.3833,7.3671,7.3833,168000.0
2009-08-03 15:50:00,9.12,9.14,9.12,9.13,153600.0,7.3833,7.3994,7.3833,7.3913,153600.0
2009-08-03 15:55:00,9.13,9.14,9.12,9.13,344400.0,7.3913,7.3994,7.3833,7.3913,344400.0
2009-08-04 09:30:00,9.12,9.15,9.08,9.15,368400.0,7.3833,7.4075,7.3509,7.4075,368400.0
2009-08-04 09:35:00,9.15,9.16,9.11,9.12,268000.0,7.4075,7.4156,7.3752,7.3833,268000.0
2009-08-04 09:40:00,9.12,9.12,9.09,9.1,170400.0,7.3833,7.3833,7.359,7.3671,170400.0
2009-08-04 09:45:00,9.11,9.11,9.07,9.08,124800.0,7.3752,7.3752,7.3428,7.3509,124800.0
2009-08-04 09:50:00,9.08,9.08,9.06,9.07,154800.0,7.3509,7.3509,7.3347,7.3428,154800.0
2009-08-04 09:55:00,9.08,9.08,9.05,9.05,361600.0,7.3509,7.3509,7.3266,7.3266,361600.0
2009-08-04 10:00:00,9.06,9.08,9.06,9.06,341600.0,7.3347,7.3509,7.3347,7.3347,341600.0
2009-08-04 10:05:00,9.06,9.08,9.06,9.07,125600.0,7.3347,7.3509,7.3347,7.3428,125600.0
2009-08-04 10:10:00,9.07,9.09,9.06,9.07,168000.0,7.3428,7.359,7.3347,7.3428,168000.0
2009-08-04 10:15:00,9.07,9.07,9.06,9.06,222000.0,7.3428,7.3428,7.3347,7.3347,222000.0
2009-08-04 10:20:00,9.06,9.07,9.03,9.03,199600.0,7.3347,7.3428,7.3104,7.3104,199600.0
2009-08-04 10:25:00,9.03,9.04,9.03,9.03,146400.0,7.3104,7.3185,7.3104,7.3104,146400.0
2009-08-04 10:30:00,9.04,9.05,9.02,9.04,144000.0,7.3185,7.3266,7.3023,7.3185,144000.0
2009-08-04 10:35:00,9.04,9.05,9.03,9.03,103200.0,7.3185,7.3266,7.3104,7.3104,103200.0
2009-08-04 10:40:00,9.04,9.05,9.03,9.05,133200.0,7.3185,7.3266,7.3104,7.3266,133200.0
2009-08-04 10:45:00,9.05,9.06,9.04,9.05,161600.0,7.3266,7.3347,7.3185,7.3266,161600.0
2009-08-04 10:50:00,9.04,9.06,9.04,9.06,80800.0,7.3185,7.3347,7.3185,7.3347,80800.0
2009-08-04 10:55:00,9.06,9.07,9.05,9.06,142000.0,7.3347,7.3428,7.3266,7.3347,142000.0
2009-08-04 11:00:00,9.06,9.07,9.06,9.07,122800.0,7.3347,7.3428,7.3347,7.3428,122800.0
2009-08-04 11:05:00,9.07,9.07,9.06,9.06,96000.0,7.3428,7.3428,7.3347,7.3347,96000.0
2009-08-04 11:10:00,9.06,9.08,9.06,9.06,134000.0,7.3347,7.3509,7.3347,7.3347,134000.0
2009-08-04 11:15:00,9.06,9.07,9.06,9.07,45600.0,7.3347,7.3428,7.3347,7.3428,45600.0
2009-08-04 11:20:00,9.07,9.07,9.05,9.05,57200.0,7.3428,7.3428,7.3266,7.3266,57200.0
2009-08-04 11:25:00,9.05,9.05,9.05,9.05,46400.0,7.3266,7.3266,7.3266,7.3266,46400.0
2009-08-04 11:30:00,9.05,9.06,9.05,9.05,82400.0,7.3266,7.3347,7.3266,7.3266,82400.0
2009-08-04 11:35:00,9.04,9.07,9.04,9.07,120000.0,7.3185,7.3428,7.3185,7.3428,120000.0
2009-08-04 11:40:00,9.07,9.09,9.07,9.08,171600.0,7.3428,7.359,7.3428,7.3509,171600.0
2009-08-04 11:45:00,9.08,9.08,9.06,9.06,117200.0,7.3509,7.3509,7.3347,7.3347,117200.0
2009-08-04 11:50:00,9.06,9.06,9.05,9.06,106400.0,7.3347,7.3347,7.3266,7.3347,106400.0
2009-08-04 11:55:00,9.06,9.07,9.06,9.06,95600.0,7.3347,7.3428,7.3347,7.3347,95600.0
2009-08-04 12:00:00,9.06,9.06,9.06,9.06,150400.0,7.3347,7.3347,7.3347,7.3347,150400.0
2009-08-04 12:05:00,9.06,9.07,9.06,9.06,193600.0,7.3347,7.3428,7.3347,7.3347,193600.0
2009-08-04 12:10:00,9.06,9.06,9.06,9.06,143600.0,7.3347,7.3347,7.3347,7.3347,143600.0
2009-08-04 12:15:00,9.06,9.07,9.06,9.07,98000.0,7.3347,7.3428,7.3347,7.3428,98000.0
2009-08-04 12:20:00,9.07,9.08,9.07,9.07,60000.0,7.3428,7.3509,7.3428,7.3428,60000.0
2009-08-04 12:25:00,9.07,9.08,9.07,9.08,66400.0,7.3428,7.3509,7.3428,7.3509,66400.0
2009-08-04 12:30:00,9.07,9.08,9.06,9.07,67600.0,7.3428,7.3509,7.3347,7.3428,67600.0
2009-08-04 12:35:00,9.07,9.07,9.06,9.06,53200.0,7.3428,7.3428,7.3347,7.3347,53200.0
2009-08-04 12:40:00,9.06,9.06,9.05,9.05,129200.0,7.3347,7.3347,7.3266,7.3266,129200.0
2009-08-04 12:45:00,9.05,9.05,9.04,9.05,62800.0,7.3266,7.3266,7.3185,7.3266,62800.0
2009-08-04 12:50:00,9.05,9.06,9.05,9.05,286400.0,7.3266,7.3347,7.3266,7.3266,286400.0
2009-08-04 12:55:00,9.06,9.06,9.05,9.06,193600.0,7.3347,7.3347,7.3266,7.3347,193600.0
2009-08-04 13:00:00,9.06,9.07,9.06,9.06,104400.0,7.3347,7.3428,7.3347,7.3347,104400.0
2009-08-04 13:05:00,9.05,9.06,9.05,9.05,125600.0,7.3266,7.3347,7.3266,7.3266,125600.0
2009-08-04 13:10:00,9.05,9.06,9.05,9.05,168400.0,7.3266,7.3347,7.3266,7.3266,168400.0
2009-08-04 13:15:00,9.05,9.06,9.05,9.05,390400.0,7.3266,7.3347,7.3266,7.3266,390400.0
2009-08-04 13:20:00,9.05,9.06,9.05,9.05,356400.0,7.3266,7.3347,7.3266,7.3266,356400.0
2009-08-04 13:25:00,9.06,9.06,9.05,9.05,202000.0,7.3347,7.3347,7.3266,7.3266,202000.0
2009-08-04 13:30:00,9.05,9.05,9.05,9.05,92000.0,7.3266,7.3266,7.3266,7.3266,92000.0
2009-08-04 13:35:00,9.05,9.05,9.04,9.05,72000.0,7.3266,7.3266,7.3185,7.3266,72000.0
2009-08-04 13:40:00,9.05,9.05,9.04,9.05,54400.0,7.3266,7.3266,7.3185,7.3266,54400.0
2009-08-04 13:45:00,9.04,9.05,9.03,9.03,107200.0,7.3185,7.3266,7.3104,7.3104,107200.0
2009-08-04 13:50:00,9.03,9.03,9.01,9.01,273200.0,7.3104,7.3104,7.2942,7.2942,273200.0
2009-08-04 13:55:00,9.01,9.01,8.99,8.99,253600.0,7.2942,7.2942,7.278,7.278,253600.0
2009-08-04 14:00:00,8.99,9.0,8.99,9.0,175200.0,7.278,7.2861,7.278,7.2861,175200.0
2009-08-04 14:05:00,9.0,9.0,8.99,9.0,270400.0,7.2861,7.2861,7.278,7.2861,270400.0
2009-08-04 14:10:00,9.0,9.0,8.99,9.0,311200.0,7.2861,7.2861,7.278,7.2861,311200.0
2009-08-04 14:15:00,9.0,9.0,8.99,8.99,211600.0,7.2861,7.2861,7.278,7.278,211600.0
2009-08-04 14:20:00,8.99,9.0,8.99,8.99,227200.0,7.278,7.2861,7.278,7.278,227200.0
2009-08-04 14:25:00,8.99,8.99,8.98,8.99,538800.0,7.278,7.278,7.2699,7.278,538800.0
2009-08-04 14:30:00,8.99,9.0,8.99,8.99,298800.0,7.278,7.2861,7.278,7.278,298800.0
2009-08-04 14:35:00,8.99,8.99,8.98,8.99,226000.0,7.278,7.278,7.2699,7.278,226000.0
2009-08-04 14:40:00,8.99,8.99,8.97,8.97,366000.0,7.278,7.278,7.2618,7.2618,366000.0
2009-08-04 14:45:00,8.97,8.97,8.95,8.95,260000.0,7.2618,7.2618,7.2456,7.2456,260000.0
2009-08-04 14:50:00,8.95,8.95,8.94,8.94,379200.0,7.2456,7.2456,7.2375,7.2375,379200.0
2009-08-04 14:55:00,8.94,8.94,8.93,8.93,336000.0,7.2375,7.2375,7.2294,7.2294,336000.0
2009-08-04 15:00:00,8.93,8.94,8.91,8.94,378800.0,7.2294,7.2375,7.2132,7.2375,378800.0
2009-08-04 15:05:00,8.94,8.95,8.93,8.94,274800.0,7.2375,7.2456,7.2294,7.2375,274800.0
2009-08-04 15:10:00,8.94,8.94,8.93,8.94,712400.0,7.2375,7.2375,7.2294,7.2375,712400.0
2009-08-04 15:15:00,8.94,8.94,8.92,8.94,277200.0,7.2375,7.2375,7.2213,7.2375,277200.0
2009-08-04 15:20:00,8.94,8.95,8.93,8.93,333200.0,7.2375,7.2456,7.2294,7.2294,333200.0
2009-08-04 15:25:00,8.93,9.05,8.93,8.93,247200.0,7.2294,7.3266,7.2294,7.2294,247200.0
2009-08-04 15:30:00,8.93,8.93,8.92,8.92,317600.0,7.2294,7.2294,7.2213,7.2213,317600.0
2009-08-04 15:35:00,8.92,8.93,8.92,8.92,400800.0,7.2213,7.2294,7.2213,7.2213,400800.0
2009-08-04 15:40:00,8.92,8.93,8.92,8.93,548000.0,7.2213,7.2294,7.2213,7.2294,548000.0
2009-08-04 15:45:00,8.93,8.94,8.92,8.93,368000.0,7.2294,7.2375,7.2213,7.2294,368000.0
2009-08-04 15:50:00,8.93,8.96,8.93,8.94,898400.0,7.2294,7.2537,7.2294,7.2375,898400.0
2009-08-04 15:55:00,8.94,8.95,8.94,8.94,1016400.0,7.2375,7.2456,7.2375,7.2375,1016400.0
2009-08-05 09:30:00,8.97,9.0,8.87,8.87,188400.0,7.2618,7.2861,7.1809,7.1809,188400.0
2009-08-05 09:35:00,8.87,8.93,8.86,8.9,350800.0,7.1809,7.2294,7.1728,7.2051,350800.0
2009-08-05 09:40:00,8.9,8.96,8.9,8.95,276800.0,7.2051,7.2537,7.2051,7.2456,276800.0
2009-08-05 09:45:00,8.95,8.95,8.87,8.88,224800.0,7.2456,7.2456,7.1809,7.189,224800.0
2009-08-05 09:50:00,8.88,8.88,8.83,8.85,264400.0,7.189,7.189,7.1485,7.1647,264400.0
2009-08-05 09:55:00,8.85,8.85,8.82,8.84,144000.0,7.1647,7.1647,7.1404,7.1566,144000.0
2009-08-05 10:00:00,8.84,8.84,8.8,8.83,310800.0,7.1566,7.1566,7.1242,7.1485,310800.0
2009-08-05 10:05:00,8.83,8.84,8.83,8.83,322800.0,7.1485,7.1566,7.1485,7.1485,322800.0
2009-08-05 10:10:00,8.83,8.83,8.81,8.82,96000.0,7.1485,7.1485,7.1323,7.1404,96000.0
2009-08-05 10:15:00,8.82,8.83,8.81,8.81,84800.0,7.1404,7.1485,7.1323,7.1323,84800.0
2009-08-05 10:20:00,8.81,8.85,8.8,8.84,582800.0,7.1323,7.1647,7.1242,7.1566,582800.0
2009-08-05 10:25:00,8.84,8.86,8.83,8.86,158800.0,7.1566,7.1728,7.1485,7.1728,158800.0
2009-08-05 10:30:00,8.86,8.87,8.85,8.87,276000.0,7.1728,7.1809,7.1647,7.1809,276000.0
2009-08-05 10:35:00,8.87,8.89,8.85,8.85,415600.0,7.1809,7.1971,7.1647,7.1647,415600.0
2009-08-05 10:40:00,8.85,8.87,8.85,8.86,210000.0,7.1647,7.1809,7.1647,7.1728,210000.0
2009-08-05 10:45:00,8.86,8.86,8.83,8.84,116000.0,7.1728,7.1728,7.1485,7.1566,116000.0
2009-08-05 10:50:00,8.84,8.85,8.84,8.85,118800.0,7.1566,7.1647,7.1566,7.1647,118800.0
2009-08-05 10:55:00,8.85,8.87,8.85,8.87,336400.0,7.1647,7.1809,7.1647,7.1809,336400.0
2009-08-05 11:00:00,8.87,8.89,8.87,8.89,216000.0,7.1809,7.1971,7.1809,7.1971,216000.0
2009-08-05 11:05:00,8.89,8.9,8.89,8.9,133600.0,7.1971,7.2051,7.1971,7.2051,133600.0
2009-08-05 11:10:00,8.91,8.93,8.9,8.93,196800.0,7.2132,7.2294,7.2051,7.2294,196800.0
2009-08-05 11:15:00,8.92,8.93,8.91,8.92,76800.0,7.2213,7.2294,7.2132,7.2213,76800.0
2009-08-05 11:20:00,8.92,8.93,8.91,8.91,52800.0,7.2213,7.2294,7.2132,7.2132,52800.0
2009-08-05 11:25:00,8.91,8.92,8.9,8.91,45600.0,7.2132,7.2213,7.2051,7.2132,45600.0
2009-08-05 11:30:00,8.91,8.92,8.9,8.91,121200.0,7.2132,7.2213,7.2051,7.2132,121200.0
2009-08-05 11:35:00,8.92,8.93,8.91,8.91,284800.0,7.2213,7.2294,7.2132,7.2132,284800.0
2009-08-05 11:40:00,8.91,8.92,8.91,8.92,79200.0,7.2132,7.2213,7.2132,7.2213,79200.0
2009-08-05 11:45:00,8.92,8.93,8.92,8.92,69200.0,7.2213,7.2294,7.2213,7.2213,69200.0
2009-08-05 11:50:00,8.92,8.93,8.92,8.93,177200.0,7.2213,7.2294,7.2213,7.2294,177200.0
2009-08-05 11:55:00,8.93,8.94,8.93,8.93,131600.0,7.2294,7.2375,7.2294,7.2294,131600.0
2009-08-05 12:00:00,8.93,8.93,8.92,8.93,67200.0,7.2294,7.2294,7.2213,7.2294,67200.0
2009-08-05 12:05:00,8.93,8.93,8.91,8.91,109200.0,7.2294,7.2294,7.2132,7.2132,109200.0
2009-08-05 12:10:00,8.92,8.94,8.91,8.94,154400.0,7.2213,7.2375,7.2132,7.2375,154400.0
2009-08-05 12:15:00,8.94,8.97,8.94,8.97,114000.0,7.2375,7.2618,7.2375,7.2618,114000.0
2009-08-05 12:20:00,8.97,8.98,8.97,8.98,107200.0,7.2618,7.2699,7.2618,7.2699,107200.0
2009-08-05 12:25:00,8.98,8.99,8.97,8.98,71200.0,7.2699,7.278,7.2618,7.2699,71200.0
2009-08-05 12:30:00,8.98,8.98,8.97,8.98,132800.0,7.2699,7.2699,7.2618,7.2699,132800.0
2009-08-05 12:35:00,8.97,8.97,8.95,8.95,47600.0,7.2618,7.2618,7.2456,7.2456,47600.0
2009-08-05 12:40:00,8.95,8.97,8.95,8.96,22400.0,7.2456,7.2618,7.2456,7.2537,22400.0
2009-08-05 12:45:00,8.95,8.96,8.95,8.96,24400.0,7.2456,7.2537,7.2456,7.2537,24400.0
2009-08-05 12:50:00,8.96,8.97,8.96,8.96,40400.0,7.2537,7.2618,7.2537,7.2537,40400.0
2009-08-05 12:55:00,8.96,8.97,8.96,8.96,82800.0,7.2537,7.2618,7.2537,7.2537,82800.0
2009-08-05 13:00:00,8.96,8.97,8.96,8.96,92000.0,7.2537,7.2618,7.2537,7.2537,92000.0
2009-08-05 13:05:00,8.96,8.96,8.92,8.92,151600.0,7.2537,7.2537,7.2213,7.2213,151600.0
2009-08-05 13:10:00,8.92,8.93,8.92,8.93,50000.0,7.2213,7.2294,7.2213,7.2294,50000.0
2009-08-05 13:15:00,8.92,8.95,8.92,8.94,72800.0,7.2213,7.2456,7.2213,7.2375,72800.0
2009-08-05 13:20:00,8.94,8.95,8.94,8.95,26800.0,7.2375,7.2456,7.2375,7.2456,26800.0
2009-08-05 13:25:00,8.95,8.97,8.95,8.97,60400.0,7.2456,7.2618,7.2456,7.2618,60400.0
2009-08-05 13:30:00,8.97,8.97,8.97,8.97,27600.0,7.2618,7.2618,7.2618,7.2618,27600.0
2009-08-05 13:35:00,8.97,8.98,8.97,8.98,25200.0,7.2618,7.2699,7.2618,7.2699,25200.0
2009-08-05 13:40:00,8.97,8.98,8.97,8.97,36800.0,7.2618,7.2699,7.2618,7.2618,36800.0
2009-08-05 13:45:00,8.97,8.97,8.97,8.97,28000.0,7.2618,7.2618,7.2618,7.2618,28000.0
2009-08-05 13:50:00,8.97,8.97,8.96,8.96,101200.0,7.2618,7.2618,7.2537,7.2537,101200.0
2009-08-05 13:55:00,8.96,8.97,8.96,8.96,29200.0,7.2537,7.2618,7.2537,7.2537,29200.0
2009-08-05 14:00:00,8.96,8.96,8.94,8.95,58400.0,7.2537,7.2537,7.2375,7.2456,58400.0
2009-08-05 14:05:00,8.95,8.98,8.95,8.97,325600.0,7.2456,7.2699,7.2456,7.2618,325600.0
2009-08-05 14:10:00,8.97,8.99,8.97,8.98,128800.0,7.2618,7.278,7.2618,7.2699,128800.0
2009-08-05 14:15:00,8.98,8.99,8.98,8.98,102000.0,7.2699,7.278,7.2699,7.2699,102000.0
2009-08-05 14:20:00,8.99,8.99,8.98,8.99,174400.0,7.278,7.278,7.2699,7.278,174400.0
2009-08-05 14:25:00,8.99,9.0,8.99,9.0,225600.0,7.278,7.2861,7.278,7.2861,225600.0
2009-08-05 14:30:00,9.0,9.0,9.0,9.0,170000.0,7.2861,7.2861,7.2861,7.2861,170000.0
2009-08-05 14:35:00,9.0,9.02,9.0,9.01,161200.0,7.2861,7.3023,7.2861,7.2942,161200.0
2009-08-05 14:40:00,9.01,9.03,9.01,9.02,96800.0,7.2942,7.3104,7.2942,7.3023,96800.0
2009-08-05 14:45:00,9.03,9.06,9.02,9.06,169600.0,7.3104,7.3347,7.3023,7.3347,169600.0
2009-08-05 14:50:00,9.06,9.08,9.05,9.07,518000.0,7.3347,7.3509,7.3266,7.3428,518000.0
2009-08-05 14:55:00,9.07,9.07,9.06,9.07,151600.0,7.3428,7.3428,7.3347,7.3428,151600.0
2009-08-05 15:00:00,9.07,9.08,9.06,9.07,212400.0,7.3428,7.3509,7.3347,7.3428,212400.0
2009-08-05 15:05:00,9.07,9.08,9.07,9.07,224800.0,7.3428,7.3509,7.3428,7.3428,224800.0
2009-08-05 15:10:00,9.07,9.07,9.06,9.06,176000.0,7.3428,7.3428,7.3347,7.3347,176000.0
2009-08-05 15:15:00,9.06,9.06,9.06,9.06,148400.0,7.3347,7.3347,7.3347,7.3347,148400.0
2009-08-05 15:20:00,9.06,9.06,9.05,9.06,225600.0,7.3347,7.3347,7.3266,7.3347,225600.0
2009-08-05 15:25:00,9.06,9.08,9.06,9.08,189200.0,7.3347,7.3509,7.3347,7.3509,189200.0
2009-08-05 15:30:00,9.08,9.08,9.05,9.05,337600.0,7.3509,7.3509,7.3266,7.3266,337600.0
2009-08-05 15:35:00,9.05,9.08,9.05,9.07,479600.0,7.3266,7.3509,7.3266,7.3428,479600.0
2009-08-05 15:40:00,9.07,9.07,9.06,9.06,318800.0,7.3428,7.3428,7.3347,7.3347,318800.0
2009-08-05 15:45:00,9.06,9.06,9.03,9.04,298400.0,7.3347,7.3347,7.3104,7.3185,298400.0
2009-08-05 15:50:00,9.04,9.05,9.04,9.05,304800.0,7.3185,7.3266,7.3185,7.3266,304800.0
2009-08-05 15:55:00,9.05,9.08,9.05,9.06,1213200.0,7.3266,7.3509,7.3266,7.3347,1213200.0
2009-08-06 09:30:00,9.06,9.21,8.93,9.05,702000.0,7.3347,7.4561,7.2294,7.3266,702000.0
2009-08-06 09:35:00,9.05,9.09,9.02,9.04,929200.0,7.3266,7.359,7.3023,7.3185,929200.0
2009-08-06 09:40:00,9.04,9.08,9.02,9.03,864800.0,7.3185,7.3509,7.3023,7.3104,864800.0
2009-08-06 09:45:00,9.03,9.03,8.94,8.94,409200.0,7.3104,7.3104,7.2375,7.2375,409200.0
2009-08-06 09:50:00,8.94,8.95,8.87,8.87,834800.0,7.2375,7.2456,7.1809,7.1809,834800.0
2009-08-06 09:55:00,8.87,8.89,8.86,8.88,585600.0,7.1809,7.1971,7.1728,7.189,585600.0
2009-08-06 10:00:00,8.88,8.88,8.79,8.8,1010000.0,7.189,7.189,7.1161,7.1242,1010000.0
2009-08-06 10:05:00,8.81,8.87,8.8,8.86,937200.0,7.1323,7.1809,7.1242,7.1728,937200.0
2009-08-06 10:10:00,8.86,8.9,8.86,8.87,566800.0,7.1728,7.2051,7.1728,7.1809,566800.0
2009-08-06 10:15:00,8.87,8.87,8.83,8.85,446400.0,7.1809,7.1809,7.1485,7.1647,446400.0
2009-08-06 10:20:00,8.85,8.88,8.85,8.87,228400.0,7.1647,7.189,7.1647,7.1809,228400.0
2009-08-06 10:25:00,8.87,8.88,8.86,8.87,303600.0,7.1809,7.189,7.1728,7.1809,303600.0
2009-08-06 10:30:00,8.87,8.91,8.86,8.9,333200.0,7.1809,7.2132,7.1728,7.2051,333200.0
2009-08-06 10:35:00,8.9,8.94,8.9,8.92,379200.0,7.2051,7.2375,7.2051,7.2213,379200.0
2009-08-06 10:40:00,8.92,8.93,8.92,8.92,184400.0,7.2213,7.2294,7.2213,7.2213,184400.0
2009-08-06 10:45:00,8.92,8.95,8.91,8.94,338800.0,7.2213,7.2456,7.2132,7.2375,338800.0
2009-08-06 10:50:00,8.94,8.94,8.88,8.89,403600.0,7.2375,7.2375,7.189,7.1971,403600.0
2009-08-06 10:55:00,8.89,8.9,8.87,8.87,295600.0,7.1971,7.2051,7.1809,7.1809,295600.0
2009-08-06 11:00:00,8.87,8.91,8.87,8.9,274800.0,7.1809,7.2132,7.1809,7.2051,274800.0
2009-08-06 11:05:00,8.9,8.9,8.89,8.89,310400.0,7.2051,7.2051,7.1971,7.1971,310400.0
2009-08-06 11:10:00,8.9,8.9,8.88,8.9,487200.0,7.2051,7.2051,7.189,7.2051,487200.0
2009-08-06 11:15:00,8.9,8.91,8.89,8.89,434000.0,7.2051,7.2132,7.1971,7.1971,434000.0
2009-08-06 11:20:00,8.89,8.89,8.87,8.87,245200.0,7.1971,7.1971,7.1809,7.1809,245200.0
2009-08-06 11:25:00,8.87,8.88,8.86,8.87,217600.0,7.1809,7.189,7.1728,7.1809,217600.0
2009-08-06 11:30:00,8.87,8.87,8.83,8.83,432800.0,7.1809,7.1809,7.1485,7.1485,432800.0
2009-08-06 11:35:00,8.83,8.84,8.83,8.84,108400.0,7.1485,7.1566,7.1485,7.1566,108400.0
2009-08-06 11:40:00,8.83,8.85,8.83,8.83,328800.0,7.1485,7.1647,7.1485,7.1485,328800.0
2009-08-06 11:45:00,8.83,8.83,8.8,8.8,394400.0,7.1485,7.1485,7.1242,7.1242,394400.0
2009-08-06 11:50:00,8.8,8.8,8.78,8.78,694400.0,7.1242,7.1242,7.108,7.108,694400.0
2009-08-06 11:55:00,8.78,8.78,8.73,8.76,1191200.0,7.108,7.108,7.0675,7.0918,1191200.0
2009-08-06 12:00:00,8.76,8.78,8.76,8.78,634800.0,7.0918,7.108,7.0918,7.108,634800.0
2009-08-06 12:05:00,8.78,8.81,8.78,8.81,321600.0,7.108,7.1323,7.108,7.1323,321600.0
2009-08-06 12:10:00,8.81,8.84,8.81,8.84,353600.0,7.1323,7.1566,7.1323,7.1566,353600.0
2009-08-06 12:15:00,8.84,8.85,8.82,8.85,325600.0,7.1566,7.1647,7.1404,7.1647,325600.0
2009-08-06 12:20:00,8.85,8.88,8.85,8.88,272800.0,7.1647,7.189,7.1647,7.189,272800.0
2009-08-06 12:25:00,8.88,8.88,8.87,8.87,235600.0,7.189,7.189,7.1809,7.1809,235600.0
2009-08-06 12:30:00,8.88,8.88,8.86,8.87,526400.0,7.189,7.189,7.1728,7.1809,526400.0
2009-08-06 12:35:00,8.87,8.87,8.86,8.87,206800.0,7.1809,7.1809,7.1728,7.1809,206800.0
2009-08-06 12:40:00,8.87,8.87,8.87,8.87,264000.0,7.1809,7.1809,7.1809,7.1809,264000.0
2009-08-06 12:45:00,8.87,8.87,8.85,8.85,262000.0,7.1809,7.1809,7.1647,7.1647,262000.0
2009-08-06 12:50:00,8.85,8.85,8.83,8.84,332400.0,7.1647,7.1647,7.1485,7.1566,332400.0
2009-08-06 12:55:00,8.84,8.84,8.82,8.82,192800.0,7.1566,7.1566,7.1404,7.1404,192800.0
2009-08-06 13:00:00,8.82,8.82,8.81,8.81,216800.0,7.1404,7.1404,7.1323,7.1323,216800.0
2009-08-06 13:05:00,8.82,8.82,8.81,8.81,441200.0,7.1404,7.1404,7.1323,7.1323,441200.0
2009-08-06 13:10:00,8.81,8.81,8.8,8.8,359200.0,7.1323,7.1323,7.1242,7.1242,359200.0
2009-08-06 13:15:00,8.8,8.81,8.8,8.81,213200.0,7.1242,7.1323,7.1242,7.1323,213200.0
2009-08-06 13:20:00,8.81,8.81,8.81,8.81,507600.0,7.1323,7.1323,7.1323,7.1323,507600.0
2009-08-06 13:25:00,8.81,8.81,8.79,8.79,303600.0,7.1323,7.1323,7.1161,7.1161,303600.0
2009-08-06 13:30:00,8.79,8.82,8.79,8.81,428400.0,7.1161,7.1404,7.1161,7.1323,428400.0
2009-08-06 13:35:00,8.81,8.81,8.8,8.8,221200.0,7.1323,7.1323,7.1242,7.1242,221200.0
2009-08-06 13:40:00,8.8,8.8,8.79,8.79,225200.0,7.1242,7.1242,7.1161,7.1161,225200.0
2009-08-06 13:45:00,8.79,8.79,8.79,8.79,162000.0,7.1161,7.1161,7.1161,7.1161,162000.0
2009-08-06 13:50:00,8.79,8.8,8.74,8.78,674000.0,7.1161,7.1242,7.0756,7.108,674000.0
2009-08-06 13:55:00,8.78,8.79,8.77,8.77,262400.0,7.108,7.1161,7.0999,7.0999,262400.0
2009-08-06 14:00:00,8.78,8.78,8.75,8.76,349200.0,7.108,7.108,7.0837,7.0918,349200.0
2009-08-06 14:05:00,8.75,8.76,8.74,8.75,321600.0,7.0837,7.0918,7.0756,7.0837,321600.0
2009-08-06 14:10:00,8.75,8.75,8.73,8.74,344000.0,7.0837,7.0837,7.0675,7.0756,344000.0
2009-08-06 14:15:00,8.74,8.74,8.73,8.73,448800.0,7.0756,7.0756,7.0675,7.0675,448800.0
2009-08-06 14:20:00,8.74,8.74,8.71,8.74,536800.0,7.0756,7.0756,7.0513,7.0756,536800.0
2009-08-06 14:25:00,8.74,8.76,8.73,8.73,249600.0,7.0756,7.0918,7.0675,7.0675,249600.0
2009-08-06 14:30:00,8.73,8.73,8.71,8.72,298400.0,7.0675,7.0675,7.0513,7.0594,298400.0
2009-08-06 14:35:00,8.72,8.76,8.72,8.76,516400.0,7.0594,7.0918,7.0594,7.0918,516400.0
2009-08-06 14:40:00,8.76,8.77,8.75,8.76,491600.0,7.0918,7.0999,7.0837,7.0918,491600.0
2009-08-06 14:45:00,8.76,8.78,8.75,8.78,330000.0,7.0918,7.108,7.0837,7.108,330000.0
2009-08-06 14:50:00,8.78,8.79,8.77,8.78,328000.0,7.108,7.1161,7.0999,7.108,328000.0
2009-08-06 14:55:00,8.78,8.8,8.78,8.79,272800.0,7.108,7.1242,7.108,7.1161,272800.0
2009-08-06 15:00:00,8.79,8.79,8.77,8.78,265600.0,7.1161,7.1161,7.0999,7.108,265600.0
2009-08-06 15:05:00,8.78,8.79,8.78,8.79,330400.0,7.108,7.1161,7.108,7.1161,330400.0
2009-08-06 15:10:00,8.79,8.79,8.75,8.76,383200.0,7.1161,7.1161,7.0837,7.0918,383200.0
2009-08-06 15:15:00,8.76,8.76,8.75,8.75,468000.0,7.0918,7.0918,7.0837,7.0837,468000.0
2009-08-06 15:20:00,8.75,8.76,8.74,8.75,508800.0,7.0837,7.0918,7.0756,7.0837,508800.0
2009-08-06 15:25:00,8.75,8.75,8.72,8.72,564000.0,7.0837,7.0837,7.0594,7.0594,564000.0
2009-08-06 15:30:00,8.72,8.73,8.7,8.71,631200.0,7.0594,7.0675,7.0432,7.0513,631200.0
2009-08-06 15:35:00,8.71,8.72,8.7,8.71,436800.0,7.0513,7.0594,7.0432,7.0513,436800.0
2009-08-06 15:40:00,8.72,8.72,8.69,8.7,703200.0,7.0594,7.0594,7.0351,7.0432,703200.0
2009-08-06 15:45:00,8.7,8.71,8.7,8.7,639600.0,7.0432,7.0513,7.0432,7.0432,639600.0
2009-08-06 15:50:00,8.7,8.71,8.69,8.7,1457200.0,7.0432,7.0513,7.0351,7.0432,1457200.0
2009-08-06 15:55:00,8.7,8.72,8.69,8.72,2011600.0,7.0432,7.0594,7.0351,7.0594,2011600.0
2009-08-07 09:30:00,8.8,8.87,8.75,8.75,544000.0,7.1242,7.1809,7.0837,7.0837,544000.0
2009-08-07 09:35:00,8.75,8.77,8.7,8.74,543600.0,7.0837,7.0999,7.0432,7.0756,543600.0
2009-08-07 09:40:00,8.74,8.76,8.72,8.74,648000.0,7.0756,7.0918,7.0594,7.0756,648000.0
2009-08-07 09:45:00,8.74,8.78,8.73,8.77,290400.0,7.0756,7.108,7.0675,7.0999,290400.0
2009-08-07 09:50:00,8.78,8.81,8.78,8.79,325600.0,7.108,7.1323,7.108,7.1161,325600.0
2009-08-07 09:55:00,8.79,8.8,8.77,8.77,183200.0,7.1161,7.1242,7.0999,7.0999,183200.0
2009-08-07 10:00:00,8.78,8.78,8.71,8.71,573200.0,7.108,7.108,7.0513,7.0513,573200.0
2009-08-07 10:05:00,8.71,8.71,8.7,8.7,405600.0,7.0513,7.0513,7.0432,7.0432,405600.0
2009-08-07 10:10:00,8.7,8.73,8.7,8.71,400000.0,7.0432,7.0675,7.0432,7.0513,400000.0
2009-08-07 10:15:00,8.71,8.73,8.7,8.72,422400.0,7.0513,7.0675,7.0432,7.0594,422400.0
2009-08-07 10:20:00,8.72,8.74,8.7,8.72,416400.0,7.0594,7.0756,7.0432,7.0594,416400.0
2009-08-07 10:25:00,8.72,8.74,8.72,8.74,146800.0,7.0594,7.0756,7.0594,7.0756,146800.0
2009-08-07 10:30:00,8.74,8.77,8.74,8.75,578800.0,7.0756,7.0999,7.0756,7.0837,578800.0
2009-08-07 10:35:00,8.75,8.79,8.74,8.79,519600.0,7.0837,7.1161,7.0756,7.1161,519600.0
2009-08-07 10:40:00,8.79,8.79,8.76,8.77,344800.0,7.1161,7.1161,7.0918,7.0999,344800.0
2009-08-07 10:45:00,8.77,8.78,8.77,8.78,263200.0,7.0999,7.108,7.0999,7.108,263200.0
2009-08-07 10:50:00,8.78,8.79,8.78,8.79,228400.0,7.108,7.1161,7.108,7.1161,228400.0
2009-08-07 10:55:00,8.79,8.81,8.79,8.81,272400.0,7.1161,7.1323,7.1161,7.1323,272400.0
2009-08-07 11:00:00,8.81,8.87,8.81,8.87,685600.0,7.1323,7.1809,7.1323,7.1809,685600.0
2009-08-07 11:05:00,8.87,8.88,8.86,8.88,308000.0,7.1809,7.189,7.1728,7.189,308000.0
2009-08-07 11:10:00,8.87,8.88,8.87,8.87,190400.0,7.1809,7.189,7.1809,7.1809,190400.0
2009-08-07 11:15:00,8.87,8.87,8.86,8.86,167200.0,7.1809,7.1809,7.1728,7.1728,167200.0
2009-08-07 11:20:00,8.86,8.86,8.84,8.85,203200.0,7.1728,7.1728,7.1566,7.1647,203200.0
2009-08-07 11:25:00,8.85,8.86,8.85,8.85,167200.0,7.1647,7.1728,7.1647,7.1647,167200.0
2009-08-07 11:30:00,8.85,8.87,8.85,8.87,82000.0,7.1647,7.1809,7.1647,7.1809,82000.0
2009-08-07 11:35:00,8.87,8.88,8.87,8.88,209200.0,7.1809,7.189,7.1809,7.189,209200.0
2009-08-07 11:40:00,8.88,8.88,8.87,8.87,194000.0,7.189,7.189,7.1809,7.1809,194000.0
2009-08-07 11:45:00,8.87,8.87,8.84,8.84,422000.0,7.1809,7.1809,7.1566,7.1566,422000.0
2009-08-07 11:50:00,8.84,8.85,8.84,8.84,211600.0,7.1566,7.1647,7.1566,7.1566,211600.0
2009-08-07 11:55:00,8.84,8.88,8.84,8.86,244800.0,7.1566,7.189,7.1566,7.1728,244800.0
2009-08-07 12:00:00,8.86,8.86,8.85,8.85,196000.0,7.1728,7.1728,7.1647,7.1647,196000.0
2009-08-07 12:05:00,8.85,8.86,8.84,8.84,113200.0,7.1647,7.1728,7.1566,7.1566,113200.0
2009-08-07 12:10:00,8.85,8.85,8.82,8.83,142800.0,7.1647,7.1647,7.1404,7.1485,142800.0
2009-08-07 12:15:00,8.83,8.83,8.8,8.81,194400.0,7.1485,7.1485,7.1242,7.1323,194400.0
2009-08-07 12:20:00,8.81,8.81,8.78,8.78,324800.0,7.1323,7.1323,7.108,7.108,324800.0
2009-08-07 12:25:00,8.78,8.78,8.77,8.78,203200.0,7.108,7.108,7.0999,7.108,203200.0
2009-08-07 12:30:00,8.78,8.78,8.76,8.76,399600.0,7.108,7.108,7.0918,7.0918,399600.0
2009-08-07 12:35:00,8.76,8.77,8.76,8.76,341200.0,7.0918,7.0999,7.0918,7.0918,341200.0
2009-08-07 12:40:00,8.76,8.77,8.76,8.77,210000.0,7.0918,7.0999,7.0918,7.0999,210000.0
2009-08-07 12:45:00,8.77,8.77,8.77,8.77,300800.0,7.0999,7.0999,7.0999,7.0999,300800.0
2009-08-07 12:50:00,8.77,8.77,8.76,8.77,272000.0,7.0999,7.0999,7.0918,7.0999,272000.0
2009-08-07 12:55:00,8.77,8.78,8.77,8.78,188800.0,7.0999,7.108,7.0999,7.108,188800.0
2009-08-07 13:00:00,8.78,8.81,8.78,8.81,244400.0,7.108,7.1323,7.108,7.1323,244400.0
2009-08-07 13:05:00,8.81,8.82,8.81,8.81,204000.0,7.1323,7.1404,7.1323,7.1323,204000.0
2009-08-07 13:10:00,8.81,8.81,8.79,8.79,362800.0,7.1323,7.1323,7.1161,7.1161,362800.0
2009-08-07 13:15:00,8.79,8.81,8.79,8.81,150000.0,7.1161,7.1323,7.1161,7.1323,150000.0
2009-08-07 13:20:00,8.81,8.82,8.81,8.82,120800.0,7.1323,7.1404,7.1323,7.1404,120800.0
2009-08-07 13:25:00,8.82,8.85,8.82,8.85,306400.0,7.1404,7.1647,7.1404,7.1647,306400.0
2009-08-07 13:30:00,8.85,8.87,8.85,8.86,286400.0,7.1647,7.1809,7.1647,7.1728,286400.0
2009-08-07 13:35:00,8.86,8.86,8.86,8.86,216000.0,7.1728,7.1728,7.1728,7.1728,216000.0
2009-08-07 13:40:00,8.86,8.87,8.85,8.86,205600.0,7.1728,7.1809,7.1647,7.1728,205600.0
2009-08-07 13:45:00,8.86,8.87,8.86,8.87,68400.0,7.1728,7.1809,7.1728,7.1809,68400.0
2009-08-07 13:50:00,8.87,8.87,8.85,8.85,456000.0,7.1809,7.1809,7.1647,7.1647,456000.0
2009-08-07 13:55:00,8.85,8.86,8.85,8.85,232800.0,7.1647,7.1728,7.1647,7.1647,232800.0
2009-08-07 14:00:00,8.85,8.87,8.85,8.87,147600.0,7.1647,7.1809,7.1647,7.1809,147600.0
2009-08-07 14:05:00,8.87,8.87,8.86,8.87,174800.0,7.1809,7.1809,7.1728,7.1809,174800.0
2009-08-07 14:10:00,8.87,8.88,8.87,8.87,64400.0,7.1809,7.189,7.1809,7.1809,64400.0
2009-08-07 14:15:00,8.87,8.87,8.86,8.86,126400.0,7.1809,7.1809,7.1728,7.1728,126400.0
2009-08-07 14:20:00,8.86,8.87,8.84,8.85,292800.0,7.1728,7.1809,7.1566,7.1647,292800.0
2009-08-07 14:25:00,8.84,8.84,8.83,8.84,127600.0,7.1566,7.1566,7.1485,7.1566,127600.0
2009-08-07 14:30:00,8.84,8.84,8.82,8.82,276000.0,7.1566,7.1566,7.1404,7.1404,276000.0
2009-08-07 14:35:00,8.82,8.82,8.81,8.81,146400.0,7.1404,7.1404,7.1323,7.1323,146400.0
2009-08-07 14:40:00,8.81,8.81,8.8,8.8,308000.0,7.1323,7.1323,7.1242,7.1242,308000.0
2009-08-07 14:45:00,8.8,8.8,8.78,8.79,381600.0,7.1242,7.1242,7.108,7.1161,381600.0
2009-08-07 14:50:00,8.79,8.81,8.78,8.8,267600.0,7.1161,7.1323,7.108,7.1242,267600.0
2009-08-07 14:55:00,8.8,8.81,8.8,8.81,177200.0,7.1242,7.1323,7.1242,7.1323,177200.0
2009-08-07 15:00:00,8.81,8.81,8.79,8.8,353200.0,7.1323,7.1323,7.1161,7.1242,353200.0
2009-08-07 15:05:00,8.8,8.8,8.79,8.8,238800.0,7.1242,7.1242,7.1161,7.1242,238800.0
2009-08-07 15:10:00,8.8,8.81,8.8,8.81,135600.0,7.1242,7.1323,7.1242,7.1323,135600.0
2009-08-07 15:15:00,8.81,8.82,8.81,8.81,188800.0,7.1323,7.1404,7.1323,7.1323,188800.0
2009-08-07 15:20:00,8.81,8.84,8.81,8.83,211200.0,7.1323,7.1566,7.1323,7.1485,211200.0
2009-08-07 15:25:00,8.84,8.85,8.83,8.85,255600.0,7.1566,7.1647,7.1485,7.1647,255600.0
2009-08-07 15:30:00,8.85,8.87,8.83,8.87,259200.0,7.1647,7.1809,7.1485,7.1809,259200.0
2009-08-07 15:35:00,8.87,8.87,8.87,8.87,188000.0,7.1809,7.1809,7.1809,7.1809,188000.0
2009-08-07 15:40:00,8.87,8.87,8.86,8.86,355600.0,7.1809,7.1809,7.1728,7.1728,355600.0
2009-08-07 15:45:00,8.86,8.86,8.85,8.86,339600.0,7.1728,7.1728,7.1647,7.1728,339600.0
2009-08-07 15:50:00,8.86,8.88,8.86,8.88,358400.0,7.1728,7.189,7.1728,7.189,358400.0
2009-08-07 15:55:00,8.88,8.89,8.86,8.86,729200.0,7.189,7.1971,7.1728,7.1728,729200.0
2009-08-10 09:30:00,8.87,8.89,8.8,8.81,463200.0,7.1809,7.1971,7.1242,7.1323,463200.0
2009-08-10 09:35:00,8.81,8.83,8.8,8.81,215200.0,7.1323,7.1485,7.1242,7.1323,215200.0
2009-08-10 09:40:00,8.81,8.84,8.79,8.84,277200.0,7.1323,7.1566,7.1161,7.1566,277200.0
2009-08-10 09:45:00,8.84,8.84,8.81,8.82,214000.0,7.1566,7.1566,7.1323,7.1404,214000.0
2009-08-10 09:50:00,8.82,8.85,8.82,8.84,485200.0,7.1404,7.1647,7.1404,7.1566,485200.0
2009-08-10 09:55:00,8.84,8.87,8.84,8.86,291600.0,7.1566,7.1809,7.1566,7.1728,291600.0
2009-08-10 10:00:00,8.86,8.86,8.82,8.82,301600.0,7.1728,7.1728,7.1404,7.1404,301600.0
2009-08-10 10:05:00,8.82,8.84,8.81,8.81,334400.0,7.1404,7.1566,7.1323,7.1323,334400.0
2009-08-10 10:10:00,8.81,8.82,8.79,8.82,374000.0,7.1323,7.1404,7.1161,7.1404,374000.0
2009-08-10 10:15:00,8.82,8.82,8.81,8.81,139200.0,7.1404,7.1404,7.1323,7.1323,139200.0
2009-08-10 10:20:00,8.81,8.81,8.8,8.81,159200.0,7.1323,7.1323,7.1242,7.1323,159200.0
2009-08-10 10:25:00,8.81,8.83,8.81,8.83,168000.0,7.1323,7.1485,7.1323,7.1485,168000.0
2009-08-10 10:30:00,8.83,8.84,8.81,8.81,190400.0,7.1485,7.1566,7.1323,7.1323,190400.0
2009-08-10 10:35:00,8.81,8.81,8.8,8.81,133200.0,7.1323,7.1323,7.1242,7.1323,133200.0
2009-08-10 10:40:00,8.81,8.82,8.81,8.81,78800.0,7.1323,7.1404,7.1323,7.1323,78800.0
2009-08-10 10:45:00,8.81,8.84,8.81,8.83,108400.0,7.1323,7.1566,7.1323,7.1485,108400.0
2009-08-10 10:50:00,8.83,8.84,8.81,8.82,86800.0,7.1485,7.1566,7.1323,7.1404,86800.0
2009-08-10 10:55:00,8.82,8.82,8.81,8.82,64800.0,7.1404,7.1404,7.1323,7.1404,64800.0
2009-08-10 11:00:00,8.82,8.83,8.82,8.83,89600.0,7.1404,7.1485,7.1404,7.1485,89600.0
2009-08-10 11:05:00,8.83,8.84,8.81,8.81,96000.0,7.1485,7.1566,7.1323,7.1323,96000.0
2009-08-10 11:10:00,8.81,8.81,8.8,8.8,178400.0,7.1323,7.1323,7.1242,7.1242,178400.0
2009-08-10 11:15:00,8.8,8.8,8.78,8.79,174800.0,7.1242,7.1242,7.108,7.1161,174800.0
2009-08-10 11:20:00,8.78,8.79,8.77,8.78,184800.0,7.108,7.1161,7.0999,7.108,184800.0
2009-08-10 11:25:00,8.78,8.79,8.78,8.79,55200.0,7.108,7.1161,7.108,7.1161,55200.0
2009-08-10 11:30:00,8.79,8.79,8.78,8.79,47600.0,7.1161,7.1161,7.108,7.1161,47600.0
2009-08-10 11:35:00,8.79,8.81,8.79,8.8,124000.0,7.1161,7.1323,7.1161,7.1242,124000.0
2009-08-10 11:40:00,8.81,8.81,8.8,8.81,54000.0,7.1323,7.1323,7.1242,7.1323,54000.0
2009-08-10 11:45:00,8.81,8.81,8.8,8.8,37200.0,7.1323,7.1323,7.1242,7.1242,37200.0
2009-08-10 11:50:00,8.8,8.81,8.77,8.77,147600.0,7.1242,7.1323,7.0999,7.0999,147600.0
2009-08-10 11:55:00,8.77,8.78,8.77,8.78,94400.0,7.0999,7.108,7.0999,7.108,94400.0
2009-08-10 12:00:00,8.78,8.79,8.77,8.78,191600.0,7.108,7.1161,7.0999,7.108,191600.0
2009-08-10 12:05:00,8.78,8.78,8.77,8.78,102000.0,7.108,7.108,7.0999,7.108,102000.0
2009-08-10 12:10:00,8.78,8.78,8.76,8.76,46800.0,7.108,7.108,7.0918,7.0918,46800.0
2009-08-10 12:15:00,8.76,8.78,8.76,8.77,79200.0,7.0918,7.108,7.0918,7.0999,79200.0
2009-08-10 12:20:00,8.77,8.77,8.76,8.77,86400.0,7.0999,7.0999,7.0918,7.0999,86400.0
2009-08-10 12:25:00,8.77,8.77,8.75,8.75,107200.0,7.0999,7.0999,7.0837,7.0837,107200.0
2009-08-10 12:30:00,8.75,8.77,8.75,8.76,66400.0,7.0837,7.0999,7.0837,7.0918,66400.0
2009-08-10 12:35:00,8.76,8.77,8.76,8.76,74800.0,7.0918,7.0999,7.0918,7.0918,74800.0
2009-08-10 12:40:00,8.76,8.76,8.74,8.74,138800.0,7.0918,7.0918,7.0756,7.0756,138800.0
2009-08-10 12:45:00,8.74,8.74,8.73,8.74,223600.0,7.0756,7.0756,7.0675,7.0756,223600.0
2009-08-10 12:50:00,8.74,8.74,8.72,8.74,194400.0,7.0756,7.0756,7.0594,7.0756,194400.0
2009-08-10 12:55:00,8.74,8.74,8.73,8.74,39600.0,7.0756,7.0756,7.0675,7.0756,39600.0
2009-08-10 13:00:00,8.74,8.75,8.72,8.73,196000.0,7.0756,7.0837,7.0594,7.0675,196000.0
2009-08-10 13:05:00,8.72,8.74,8.72,8.73,83200.0,7.0594,7.0756,7.0594,7.0675,83200.0
2009-08-10 13:10:00,8.73,8.73,8.71,8.71,238000.0,7.0675,7.0675,7.0513,7.0513,238000.0
2009-08-10 13:15:00,8.71,8.71,8.7,8.71,86800.0,7.0513,7.0513,7.0432,7.0513,86800.0
2009-08-10 13:20:00,8.71,8.72,8.71,8.71,120000.0,7.0513,7.0594,7.0513,7.0513,120000.0
2009-08-10 13:25:00,8.71,8.72,8.71,8.71,89200.0,7.0513,7.0594,7.0513,7.0513,89200.0
2009-08-10 13:30:00,8.71,8.74,8.71,8.74,107600.0,7.0513,7.0756,7.0513,7.0756,107600.0
2009-08-10 13:35:00,8.74,8.75,8.74,8.75,66000.0,7.0756,7.0837,7.0756,7.0837,66000.0
2009-08-10 13:40:00,8.75,8.76,8.74,8.76,64000.0,7.0837,7.0918,7.0756,7.0918,64000.0
2009-08-10 13:45:00,8.76,8.76,8.75,8.75,154400.0,7.0918,7.0918,7.0837,7.0837,154400.0
2009-08-10 13:50:00,8.76,8.76,8.75,8.75,54000.0,7.0918,7.0918,7.0837,7.0837,54000.0
2009-08-10 13:55:00,8.75,8.76,8.75,8.76,70800.0,7.0837,7.0918,7.0837,7.0918,70800.0
2009-08-10 14:00:00,8.76,8.76,8.74,8.74,62800.0,7.0918,7.0918,7.0756,7.0756,62800.0
2009-08-10 14:05:00,8.74,8.75,8.73,8.73,173600.0,7.0756,7.0837,7.0675,7.0675,173600.0
2009-08-10 14:10:00,8.73,8.73,8.71,8.71,282000.0,7.0675,7.0675,7.0513,7.0513,282000.0
2009-08-10 14:15:00,8.71,8.71,8.7,8.7,80000.0,7.0513,7.0513,7.0432,7.0432,80000.0
2009-08-10 14:20:00,8.7,8.7,8.69,8.69,290800.0,7.0432,7.0432,7.0351,7.0351,290800.0
2009-08-10 14:25:00,8.69,8.71,8.69,8.71,71600.0,7.0351,7.0513,7.0351,7.0513,71600.0
2009-08-10 14:30:00,8.71,8.71,8.7,8.71,80400.0,7.0513,7.0513,7.0432,7.0513,80400.0
2009-08-10 14:35:00,8.71,8.72,8.71,8.72,108800.0,7.0513,7.0594,7.0513,7.0594,108800.0
2009-08-10 14:40:00,8.72,8.72,8.71,8.72,143600.0,7.0594,7.0594,7.0513,7.0594,143600.0
2009-08-10 14:45:00,8.72,8.72,8.71,8.71,123600.0,7.0594,7.0594,7.0513,7.0513,123600.0
2009-08-10 14:50:00,8.71,8.72,8.7,8.71,194400.0,7.0513,7.0594,7.0432,7.0513,194400.0
2009-08-10 14:55:00,8.71,8.73,8.71,8.73,130000.0,7.0513,7.0675,7.0513,7.0675,130000.0
2009-08-10 15:00:00,8.72,8.74,8.72,8.73,173600.0,7.0594,7.0756,7.0594,7.0675,173600.0
2009-08-10 15:05:00,8.73,8.73,8.72,8.72,134800.0,7.0675,7.0675,7.0594,7.0594,134800.0
2009-08-10 15:10:00,8.72,8.72,8.71,8.71,125200.0,7.0594,7.0594,7.0513,7.0513,125200.0
2009-08-10 15:15:00,8.71,8.72,8.71,8.71,119200.0,7.0513,7.0594,7.0513,7.0513,119200.0
2009-08-10 15:20:00,8.71,8.72,8.71,8.72,210800.0,7.0513,7.0594,7.0513,7.0594,210800.0
2009-08-10 15:25:00,8.72,8.72,8.72,8.72,84400.0,7.0594,7.0594,7.0594,7.0594,84400.0
2009-08-10 15:30:00,8.72,8.72,8.71,8.72,269200.0,7.0594,7.0594,7.0513,7.0594,269200.0
2009-08-10 15:35:00,8.72,8.73,8.71,8.73,130400.0,7.0594,7.0675,7.0513,7.0675,130400.0
2009-08-10 15:40:00,8.73,8.73,8.72,8.73,137600.0,7.0675,7.0675,7.0594,7.0675,137600.0
2009-08-10 15:45:00,8.73,8.76,8.73,8.76,319600.0,7.0675,7.0918,7.0675,7.0918,319600.0
2009-08-10 15:50:00,8.76,8.77,8.76,8.77,290800.0,7.0918,7.0999,7.0918,7.0999,290800.0
2009-08-10 15:55:00,8.77,8.8,8.77,8.79,1055200.0,7.0999,7.1242,7.0999,7.1161,1055200.0
2009-08-11 09:30:00,8.79,8.8,8.74,8.76,454800.0,7.1404,7.1486,7.0998,7.1161,454800.0
2009-08-11 09:35:00,8.76,8.8,8.76,8.79,381200.0,7.1161,7.1486,7.1161,7.1404,381200.0
2009-08-11 09:40:00,8.78,8.79,8.73,8.77,391600.0,7.1323,7.1404,7.0917,7.1242,391600.0
2009-08-11 09:45:00,8.77,8.77,8.75,8.76,248800.0,7.1242,7.1242,7.1079,7.1161,248800.0
2009-08-11 09:50:00,8.77,8.8,8.76,8.78,657600.0,7.1242,7.1486,7.1161,7.1323,657600.0
2009-08-11 09:55:00,8.78,8.8,8.78,8.79,264800.0,7.1323,7.1486,7.1323,7.1404,264800.0
2009-08-11 10:00:00,8.79,8.79,8.74,8.74,337200.0,7.1404,7.1404,7.0998,7.0998,337200.0
2009-08-11 10:05:00,8.74,8.76,8.74,8.75,338000.0,7.0998,7.1161,7.0998,7.1079,338000.0
2009-08-11 10:10:00,8.75,8.76,8.74,8.74,158800.0,7.1079,7.1161,7.0998,7.0998,158800.0
2009-08-11 10:15:00,8.74,8.76,8.74,8.75,99200.0,7.0998,7.1161,7.0998,7.1079,99200.0
2009-08-11 10:20:00,8.75,8.75,8.73,8.74,123600.0,7.1079,7.1079,7.0917,7.0998,123600.0
2009-08-11 10:25:00,8.74,8.74,8.72,8.73,102000.0,7.0998,7.0998,7.0836,7.0917,102000.0
2009-08-11 10:30:00,8.73,8.74,8.72,8.74,111200.0,7.0917,7.0998,7.0836,7.0998,111200.0
2009-08-11 10:35:00,8.74,8.74,8.71,8.72,144000.0,7.0998,7.0998,7.0754,7.0836,144000.0
2009-08-11 10:40:00,8.72,8.72,8.71,8.71,138000.0,7.0836,7.0836,7.0754,7.0754,138000.0
2009-08-11 10:45:00,8.71,8.71,8.69,8.7,277600.0,7.0754,7.0754,7.0592,7.0673,277600.0
2009-08-11 10:50:00,8.7,8.72,8.7,8.71,123200.0,7.0673,7.0836,7.0673,7.0754,123200.0
2009-08-11 10:55:00,8.72,8.72,8.7,8.72,73600.0,7.0836,7.0836,7.0673,7.0836,73600.0
2009-08-11 11:00:00,8.72,8.73,8.71,8.72,81600.0,7.0836,7.0917,7.0754,7.0836,81600.0
2009-08-11 11:05:00,8.72,8.74,8.71,8.74,87600.0,7.0836,7.0998,7.0754,7.0998,87600.0
2009-08-11 11:10:00,8.74,8.74,8.71,8.71,93600.0,7.0998,7.0998,7.0754,7.0754,93600.0
2009-08-11 11:15:00,8.71,8.72,8.7,8.7,157200.0,7.0754,7.0836,7.0673,7.0673,157200.0
2009-08-11 11:20:00,8.71,8.71,8.69,8.69,264800.0,7.0754,7.0754,7.0592,7.0592,264800.0
2009-08-11 11:25:00,8.69,8.69,8.68,8.69,163600.0,7.0592,7.0592,7.0511,7.0592,163600.0
2009-08-11 11:30:00,8.68,8.68,8.66,8.66,228000.0,7.0511,7.0511,7.0348,7.0348,228000.0
2009-08-11 11:35:00,8.66,8.66,8.66,8.66,205200.0,7.0348,7.0348,7.0348,7.0348,205200.0
2009-08-11 11:40:00,8.66,8.67,8.65,8.66,201600.0,7.0348,7.043,7.0267,7.0348,201600.0
2009-08-11 11:45:00,8.66,8.67,8.66,8.67,160400.0,7.0348,7.043,7.0348,7.043,160400.0
2009-08-11 11:50:00,8.67,8.68,8.67,8.68,208800.0,7.043,7.0511,7.043,7.0511,208800.0
2009-08-11 11:55:00,8.68,8.71,8.67,8.7,204000.0,7.0511,7.0754,7.043,7.0673,204000.0
2009-08-11 12:00:00,8.7,8.71,8.7,8.7,86800.0,7.0673,7.0754,7.0673,7.0673,86800.0
2009-08-11 12:05:00,8.7,8.71,8.68,8.68,139600.0,7.0673,7.0754,7.0511,7.0511,139600.0
2009-08-11 12:10:00,8.68,8.7,8.68,8.7,57200.0,7.0511,7.0673,7.0511,7.0673,57200.0
2009-08-11 12:15:00,8.69,8.7,8.69,8.7,175200.0,7.0592,7.0673,7.0592,7.0673,175200.0
2009-08-11 12:20:00,8.71,8.71,8.7,8.7,144400.0,7.0754,7.0754,7.0673,7.0673,144400.0
2009-08-11 12:25:00,8.7,8.71,8.68,8.71,100000.0,7.0673,7.0754,7.0511,7.0754,100000.0
2009-08-11 12:30:00,8.71,8.72,8.71,8.72,114800.0,7.0754,7.0836,7.0754,7.0836,114800.0
2009-08-11 12:35:00,8.72,8.72,8.7,8.7,107200.0,7.0836,7.0836,7.0673,7.0673,107200.0
2009-08-11 12:40:00,8.7,8.7,8.68,8.69,48000.0,7.0673,7.0673,7.0511,7.0592,48000.0
2009-08-11 12:45:00,8.69,8.69,8.68,8.68,74800.0,7.0592,7.0592,7.0511,7.0511,74800.0
2009-08-11 12:50:00,8.68,8.69,8.68,8.69,88400.0,7.0511,7.0592,7.0511,7.0592,88400.0
2009-08-11 12:55:00,8.69,8.69,8.69,8.69,20000.0,7.0592,7.0592,7.0592,7.0592,20000.0
2009-08-11 13:00:00,8.69,8.7,8.69,8.69,59200.0,7.0592,7.0673,7.0592,7.0592,59200.0
2009-08-11 13:05:00,8.69,8.72,8.69,8.7,217200.0,7.0592,7.0836,7.0592,7.0673,217200.0
2009-08-11 13:10:00,8.7,8.7,8.69,8.69,78400.0,7.0673,7.0673,7.0592,7.0592,78400.0
2009-08-11 13:15:00,8.7,8.71,8.69,8.71,74800.0,7.0673,7.0754,7.0592,7.0754,74800.0
2009-08-11 13:20:00,8.71,8.73,8.71,8.72,114800.0,7.0754,7.0917,7.0754,7.0836,114800.0
2009-08-11 13:25:00,8.72,8.72,8.7,8.7,202800.0,7.0836,7.0836,7.0673,7.0673,202800.0
2009-08-11 13:30:00,8.7,8.72,8.7,8.72,116000.0,7.0673,7.0836,7.0673,7.0836,116000.0
2009-08-11 13:35:00,8.71,8.72,8.7,8.71,70800.0,7.0754,7.0836,7.0673,7.0754,70800.0
2009-08-11 13:40:00,8.7,8.71,8.7,8.71,91200.0,7.0673,7.0754,7.0673,7.0754,91200.0
2009-08-11 13:45:00,8.71,8.72,8.71,8.72,81200.0,7.0754,7.0836,7.0754,7.0836,81200.0
2009-08-11 13:50:00,8.72,8.74,8.72,8.74,146400.0,7.0836,7.0998,7.0836,7.0998,146400.0
2009-08-11 13:55:00,8.73,8.74,8.72,8.73,135600.0,7.0917,7.0998,7.0836,7.0917,135600.0
2009-08-11 14:00:00,8.73,8.76,8.73,8.76,389600.0,7.0917,7.1161,7.0917,7.1161,389600.0
2009-08-11 14:05:00,8.76,8.8,8.76,8.78,619200.0,7.1161,7.1486,7.1161,7.1323,619200.0
2009-08-11 14:10:00,8.79,8.8,8.78,8.8,173200.0,7.1404,7.1486,7.1323,7.1486,173200.0
2009-08-11 14:15:00,8.79,8.8,8.76,8.77,201200.0,7.1404,7.1486,7.1161,7.1242,201200.0
2009-08-11 14:20:00,8.77,8.78,8.76,8.77,219600.0,7.1242,7.1323,7.1161,7.1242,219600.0
2009-08-11 14:25:00,8.77,8.79,8.77,8.78,87200.0,7.1242,7.1404,7.1242,7.1323,87200.0
2009-08-11 14:30:00,8.78,8.78,8.77,8.78,80000.0,7.1323,7.1323,7.1242,7.1323,80000.0
2009-08-11 14:35:00,8.78,8.79,8.78,8.78,50400.0,7.1323,7.1404,7.1323,7.1323,50400.0
2009-08-11 14:40:00,8.78,8.79,8.78,8.78,53200.0,7.1323,7.1404,7.1323,7.1323,53200.0
2009-08-11 14:45:00,8.78,8.78,8.77,8.78,330400.0,7.1323,7.1323,7.1242,7.1323,330400.0
2009-08-11 14:50:00,8.78,8.81,8.78,8.81,153200.0,7.1323,7.1567,7.1323,7.1567,153200.0
2009-08-11 14:55:00,8.81,8.82,8.8,8.82,87600.0,7.1567,7.1648,7.1486,7.1648,87600.0
2009-08-11 15:00:00,8.82,8.84,8.82,8.84,128000.0,7.1648,7.181,7.1648,7.181,128000.0
2009-08-11 15:05:00,8.83,8.85,8.83,8.83,255600.0,7.1729,7.1892,7.1729,7.1729,255600.0
2009-08-11 15:10:00,8.83,8.83,8.81,8.81,97600.0,7.1729,7.1729,7.1567,7.1567,97600.0
2009-08-11 15:15:00,8.82,8.84,8.81,8.84,185600.0,7.1648,7.181,7.1567,7.181,185600.0
2009-08-11 15:20:00,8.84,8.85,8.84,8.85,155200.0,7.181,7.1892,7.181,7.1892,155200.0
2009-08-11 15:25:00,8.85,8.85,8.84,8.85,144000.0,7.1892,7.1892,7.181,7.1892,144000.0
2009-08-11 15:30:00,8.85,8.85,8.82,8.83,324400.0,7.1892,7.1892,7.1648,7.1729,324400.0
2009-08-11 15:35:00,8.82,8.83,8.81,8.81,208800.0,7.1648,7.1729,7.1567,7.1567,208800.0
2009-08-11 15:40:00,8.81,8.83,8.81,8.82,266000.0,7.1567,7.1729,7.1567,7.1648,266000.0
2009-08-11 15:45:00,8.82,8.82,8.8,8.8,272400.0,7.1648,7.1648,7.1486,7.1486,272400.0
2009-08-11 15:50:00,8.8,8.8,8.78,8.78,351600.0,7.1486,7.1486,7.1323,7.1323,351600.0
2009-08-11 15:55:00,8.78,8.78,8.77,8.78,694400.0,7.1323,7.1323,7.1242,7.1323,694400.0
2009-08-12 09:30:00,8.78,8.83,8.78,8.83,143200.0,7.1323,7.1729,7.1323,7.1729,143200.0
2009-08-12 09:35:00,8.84,8.87,8.81,8.82,142400.0,7.181,7.2054,7.1567,7.1648,142400.0
2009-08-12 09:40:00,8.82,8.85,8.81,8.84,73200.0,7.1648,7.1892,7.1567,7.181,73200.0
2009-08-12 09:45:00,8.85,8.86,8.8,8.8,90400.0,7.1892,7.1973,7.1486,7.1486,90400.0
2009-08-12 09:50:00,8.81,8.84,8.81,8.84,110400.0,7.1567,7.181,7.1567,7.181,110400.0
2009-08-12 09:55:00,8.83,8.84,8.79,8.8,162400.0,7.1729,7.181,7.1404,7.1486,162400.0
2009-08-12 10:00:00,8.8,8.85,8.8,8.83,241200.0,7.1486,7.1892,7.1486,7.1729,241200.0
2009-08-12 10:05:00,8.83,8.86,8.82,8.85,192800.0,7.1729,7.1973,7.1648,7.1892,192800.0
2009-08-12 10:10:00,8.85,8.86,8.85,8.85,141200.0,7.1892,7.1973,7.1892,7.1892,141200.0
2009-08-12 10:15:00,8.85,8.87,8.84,8.86,200400.0,7.1892,7.2054,7.181,7.1973,200400.0
2009-08-12 10:20:00,8.86,8.9,8.85,8.89,193600.0,7.1973,7.2298,7.1892,7.2217,193600.0
2009-08-12 10:25:00,8.89,8.9,8.86,8.88,121600.0,7.2217,7.2298,7.1973,7.2135,121600.0
2009-08-12 10:30:00,8.88,8.89,8.87,8.88,157600.0,7.2135,7.2217,7.2054,7.2135,157600.0
2009-08-12 10:35:00,8.87,8.88,8.85,8.85,148800.0,7.2054,7.2135,7.1892,7.1892,148800.0
2009-08-12 10:40:00,8.85,8.87,8.85,8.87,101200.0,7.1892,7.2054,7.1892,7.2054,101200.0
2009-08-12 10:45:00,8.87,8.87,8.85,8.86,101200.0,7.2054,7.2054,7.1892,7.1973,101200.0
2009-08-12 10:50:00,8.86,8.87,8.84,8.86,155200.0,7.1973,7.2054,7.181,7.1973,155200.0
2009-08-12 10:55:00,8.86,8.9,8.86,8.9,204800.0,7.1973,7.2298,7.1973,7.2298,204800.0
2009-08-12 11:00:00,8.9,8.93,8.9,8.93,332400.0,7.2298,7.2542,7.2298,7.2542,332400.0
2009-08-12 11:05:00,8.93,8.93,8.9,8.91,234800.0,7.2542,7.2542,7.2298,7.2379,234800.0
2009-08-12 11:10:00,8.91,8.91,8.9,8.9,146000.0,7.2379,7.2379,7.2298,7.2298,146000.0
2009-08-12 11:15:00,8.9,8.92,8.9,8.91,155600.0,7.2298,7.246,7.2298,7.2379,155600.0
2009-08-12 11:20:00,8.92,8.92,8.91,8.91,182400.0,7.246,7.246,7.2379,7.2379,182400.0
2009-08-12 11:25:00,8.92,8.93,8.91,8.93,103600.0,7.246,7.2542,7.2379,7.2542,103600.0
2009-08-12 11:30:00,8.93,8.94,8.92,8.93,60400.0,7.2542,7.2623,7.246,7.2542,60400.0
2009-08-12 11:35:00,8.92,8.93,8.92,8.93,75200.0,7.246,7.2542,7.246,7.2542,75200.0
2009-08-12 11:40:00,8.93,8.94,8.92,8.93,52000.0,7.2542,7.2623,7.246,7.2542,52000.0
2009-08-12 11:45:00,8.93,8.93,8.92,8.93,47600.0,7.2542,7.2542,7.246,7.2542,47600.0
2009-08-12 11:50:00,8.93,8.93,8.92,8.92,135200.0,7.2542,7.2542,7.246,7.246,135200.0
2009-08-12 11:55:00,8.92,8.94,8.92,8.94,119600.0,7.246,7.2623,7.246,7.2623,119600.0
2009-08-12 12:00:00,8.94,8.95,8.94,8.95,120800.0,7.2623,7.2704,7.2623,7.2704,120800.0
2009-08-12 12:05:00,8.94,8.96,8.94,8.95,33600.0,7.2623,7.2785,7.2623,7.2704,33600.0
2009-08-12 12:10:00,8.96,8.96,8.94,8.95,218000.0,7.2785,7.2785,7.2623,7.2704,218000.0
2009-08-12 12:15:00,8.95,8.96,8.95,8.95,78800.0,7.2704,7.2785,7.2704,7.2704,78800.0
2009-08-12 12:20:00,8.96,8.96,8.95,8.96,86000.0,7.2785,7.2785,7.2704,7.2785,86000.0
2009-08-12 12:25:00,8.96,8.96,8.95,8.95,96000.0,7.2785,7.2785,7.2704,7.2704,96000.0
2009-08-12 12:30:00,8.95,8.96,8.95,8.95,132400.0,7.2704,7.2785,7.2704,7.2704,132400.0
2009-08-12 12:35:00,8.96,8.98,8.95,8.98,187600.0,7.2785,7.2948,7.2704,7.2948,187600.0
2009-08-12 12:40:00,8.98,8.98,8.97,8.98,101600.0,7.2948,7.2948,7.2867,7.2948,101600.0
2009-08-12 12:45:00,8.98,8.98,8.97,8.97,67600.0,7.2948,7.2948,7.2867,7.2867,67600.0
2009-08-12 12:50:00,8.97,8.99,8.97,8.98,132400.0,7.2867,7.3029,7.2867,7.2948,132400.0
2009-08-12 12:55:00,8.98,9.0,8.98,8.99,113200.0,7.2948,7.311,7.2948,7.3029,113200.0
2009-08-12 13:00:00,8.99,9.0,8.99,8.99,101200.0,7.3029,7.311,7.3029,7.3029,101200.0
2009-08-12 13:05:00,8.99,9.0,8.99,9.0,114800.0,7.3029,7.311,7.3029,7.311,114800.0
2009-08-12 13:10:00,9.0,9.01,8.99,9.0,95600.0,7.311,7.3191,7.3029,7.311,95600.0
2009-08-12 13:15:00,9.0,9.02,9.0,9.01,54400.0,7.311,7.3273,7.311,7.3191,54400.0
2009-08-12 13:20:00,9.01,9.03,9.01,9.03,127200.0,7.3191,7.3354,7.3191,7.3354,127200.0
2009-08-12 13:25:00,9.03,9.03,9.02,9.02,60000.0,7.3354,7.3354,7.3273,7.3273,60000.0
2009-08-12 13:30:00,9.02,9.02,9.02,9.02,130400.0,7.3273,7.3273,7.3273,7.3273,130400.0
2009-08-12 13:35:00,9.02,9.02,9.02,9.02,61200.0,7.3273,7.3273,7.3273,7.3273,61200.0
2009-08-12 13:40:00,9.02,9.02,9.01,9.01,130400.0,7.3273,7.3273,7.3191,7.3191,130400.0
2009-08-12 13:45:00,9.01,9.01,9.0,9.01,99200.0,7.3191,7.3191,7.311,7.3191,99200.0
2009-08-12 13:50:00,9.01,9.01,9.0,9.0,67600.0,7.3191,7.3191,7.311,7.311,67600.0
2009-08-12 13:55:00,9.0,9.0,8.98,8.99,102800.0,7.311,7.311,7.2948,7.3029,102800.0
2009-08-12 14:00:00,8.99,8.99,8.98,8.98,52400.0,7.3029,7.3029,7.2948,7.2948,52400.0
2009-08-12 14:05:00,8.98,8.99,8.98,8.98,90000.0,7.2948,7.3029,7.2948,7.2948,90000.0
2009-08-12 14:10:00,8.98,8.99,8.98,8.98,117200.0,7.2948,7.3029,7.2948,7.2948,117200.0
2009-08-12 14:15:00,8.98,9.02,8.95,8.97,272800.0,7.2948,7.3273,7.2704,7.2867,272800.0
2009-08-12 14:20:00,8.97,9.01,8.97,8.99,157200.0,7.2867,7.3191,7.2867,7.3029,157200.0
2009-08-12 14:25:00,8.99,9.01,8.98,8.99,176000.0,7.3029,7.3191,7.2948,7.3029,176000.0
2009-08-12 14:30:00,8.99,8.99,8.96,8.97,313600.0,7.3029,7.3029,7.2785,7.2867,313600.0
2009-08-12 14:35:00,8.97,8.98,8.95,8.95,86400.0,7.2867,7.2948,7.2704,7.2704,86400.0
2009-08-12 14:40:00,8.95,8.95,8.93,8.94,127600.0,7.2704,7.2704,7.2542,7.2623,127600.0
2009-08-12 14:45:00,8.94,8.98,8.94,8.98,98000.0,7.2623,7.2948,7.2623,7.2948,98000.0
2009-08-12 14:50:00,8.98,9.03,8.97,9.02,337200.0,7.2948,7.3354,7.2867,7.3273,337200.0
2009-08-12 14:55:00,9.02,9.04,9.02,9.04,336800.0,7.3273,7.3435,7.3273,7.3435,336800.0
2009-08-12 15:00:00,9.04,9.05,9.03,9.03,324000.0,7.3435,7.3516,7.3354,7.3354,324000.0
2009-08-12 15:05:00,9.03,9.03,9.02,9.03,177600.0,7.3354,7.3354,7.3273,7.3354,177600.0
2009-08-12 15:10:00,9.03,9.04,9.02,9.04,173200.0,7.3354,7.3435,7.3273,7.3435,173200.0
2009-08-12 15:15:00,9.04,9.05,9.04,9.05,143200.0,7.3435,7.3516,7.3435,7.3516,143200.0
2009-08-12 15:20:00,9.05,9.06,9.03,9.05,352400.0,7.3516,7.3598,7.3354,7.3516,352400.0
2009-08-12 15:25:00,9.05,9.06,9.05,9.05,157200.0,7.3516,7.3598,7.3516,7.3516,157200.0
2009-08-12 15:30:00,9.06,9.06,9.05,9.06,236000.0,7.3598,7.3598,7.3516,7.3598,236000.0
2009-08-12 15:35:00,9.06,9.07,9.05,9.05,369600.0,7.3598,7.3679,7.3516,7.3516,369600.0
2009-08-12 15:40:00,9.05,9.06,9.01,9.01,687600.0,7.3516,7.3598,7.3191,7.3191,687600.0
2009-08-12 15:45:00,9.01,9.02,8.99,8.99,470000.0,7.3191,7.3273,7.3029,7.3029,470000.0
2009-08-12 15:50:00,8.99,8.99,8.96,8.96,764400.0,7.3029,7.3029,7.2785,7.2785,764400.0
2009-08-12 15:55:00,8.96,8.97,8.96,8.97,774400.0,7.2785,7.2867,7.2785,7.2867,774400.0
2009-08-13 09:30:00,8.93,8.95,8.87,8.94,192400.0,7.2542,7.2704,7.2054,7.2623,192400.0
2009-08-13 09:35:00,8.94,8.94,8.88,8.93,138800.0,7.2623,7.2623,7.2135,7.2542,138800.0
2009-08-13 09:40:00,8.93,8.95,8.88,8.93,210000.0,7.2542,7.2704,7.2135,7.2542,210000.0
2009-08-13 09:45:00,8.92,8.93,8.9,8.9,79600.0,7.246,7.2542,7.2298,7.2298,79600.0
2009-08-13 09:50:00,8.9,8.91,8.83,8.86,447600.0,7.2298,7.2379,7.1729,7.1973,447600.0
2009-08-13 09:55:00,8.86,8.87,8.83,8.84,364400.0,7.1973,7.2054,7.1729,7.181,364400.0
2009-08-13 10:00:00,8.84,8.85,8.81,8.83,238800.0,7.181,7.1892,7.1567,7.1729,238800.0
2009-08-13 10:05:00,8.83,8.87,8.83,8.86,580800.0,7.1729,7.2054,7.1729,7.1973,580800.0
2009-08-13 10:10:00,8.86,8.88,8.84,8.85,359600.0,7.1973,7.2135,7.181,7.1892,359600.0
2009-08-13 10:15:00,8.85,8.87,8.85,8.87,219600.0,7.1892,7.2054,7.1892,7.2054,219600.0
2009-08-13 10:20:00,8.87,8.92,8.87,8.91,271200.0,7.2054,7.246,7.2054,7.2379,271200.0
2009-08-13 10:25:00,8.91,8.92,8.9,8.9,194000.0,7.2379,7.246,7.2298,7.2298,194000.0
2009-08-13 10:30:00,8.9,8.91,8.89,8.9,244400.0,7.2298,7.2379,7.2217,7.2298,244400.0
2009-08-13 10:35:00,8.9,8.92,8.89,8.91,228800.0,7.2298,7.246,7.2217,7.2379,228800.0
2009-08-13 10:40:00,8.92,8.93,8.91,8.93,134400.0,7.246,7.2542,7.2379,7.2542,134400.0
2009-08-13 10:45:00,8.93,8.93,8.92,8.93,172000.0,7.2542,7.2542,7.246,7.2542,172000.0
2009-08-13 10:50:00,8.93,8.93,8.91,8.91,240400.0,7.2542,7.2542,7.2379,7.2379,240400.0
2009-08-13 10:55:00,8.91,8.93,8.91,8.92,308000.0,7.2379,7.2542,7.2379,7.246,308000.0
2009-08-13 11:00:00,8.92,8.93,8.9,8.91,111200.0,7.246,7.2542,7.2298,7.2379,111200.0
2009-08-13 11:05:00,8.91,8.91,8.9,8.91,88400.0,7.2379,7.2379,7.2298,7.2379,88400.0
2009-08-13 11:10:00,8.91,8.91,8.9,8.9,145600.0,7.2379,7.2379,7.2298,7.2298,145600.0
2009-08-13 11:15:00,8.9,8.9,8.88,8.89,162000.0,7.2298,7.2298,7.2135,7.2217,162000.0
2009-08-13 11:20:00,8.89,8.89,8.84,8.84,329200.0,7.2217,7.2217,7.181,7.181,329200.0
2009-08-13 11:25:00,8.85,8.85,8.8,8.8,417200.0,7.1892,7.1892,7.1486,7.1486,417200.0
2009-08-13 11:30:00,8.8,8.8,8.78,8.79,641200.0,7.1486,7.1486,7.1323,7.1404,641200.0
2009-08-13 11:35:00,8.79,8.79,8.78,8.78,158400.0,7.1404,7.1404,7.1323,7.1323,158400.0
2009-08-13 11:40:00,8.78,8.79,8.78,8.78,139600.0,7.1323,7.1404,7.1323,7.1323,139600.0
2009-08-13 11:45:00,8.78,8.78,8.78,8.78,186400.0,7.1323,7.1323,7.1323,7.1323,186400.0
2009-08-13 11:50:00,8.78,8.8,8.76,8.78,410400.0,7.1323,7.1486,7.1161,7.1323,410400.0
2009-08-13 11:55:00,8.78,8.79,8.78,8.79,195200.0,7.1323,7.1404,7.1323,7.1404,195200.0
2009-08-13 12:00:00,8.79,8.8,8.78,8.78,246800.0,7.1404,7.1486,7.1323,7.1323,246800.0
2009-08-13 12:05:00,8.78,8.79,8.78,8.79,70000.0,7.1323,7.1404,7.1323,7.1404,70000.0
2009-08-13 12:10:00,8.79,8.8,8.78,8.79,104800.0,7.1404,7.1486,7.1323,7.1404,104800.0
2009-08-13 12:15:00,8.79,8.8,8.79,8.8,94000.0,7.1404,7.1486,7.1404,7.1486,94000.0
2009-08-13 12:20:00,8.8,8.8,8.8,8.8,109200.0,7.1486,7.1486,7.1486,7.1486,109200.0
2009-08-13 12:25:00,8.8,8.81,8.8,8.81,143200.0,7.1486,7.1567,7.1486,7.1567,143200.0
2009-08-13 12:30:00,8.81,8.81,8.8,8.8,145600.0,7.1567,7.1567,7.1486,7.1486,145600.0
2009-08-13 12:35:00,8.8,8.81,8.8,8.81,256800.0,7.1486,7.1567,7.1486,7.1567,256800.0
2009-08-13 12:40:00,8.81,8.82,8.81,8.81,162000.0,7.1567,7.1648,7.1567,7.1567,162000.0
2009-08-13 12:45:00,8.81,8.81,8.81,8.81,80400.0,7.1567,7.1567,7.1567,7.1567,80400.0
2009-08-13 12:50:00,8.81,8.81,8.8,8.8,72400.0,7.1567,7.1567,7.1486,7.1486,72400.0
2009-08-13 12:55:00,8.8,8.8,8.79,8.79,101600.0,7.1486,7.1486,7.1404,7.1404,101600.0
2009-08-13 13:00:00,8.79,8.82,8.79,8.81,269200.0,7.1404,7.1648,7.1404,7.1567,269200.0
2009-08-13 13:05:00,8.81,8.81,8.8,8.8,275200.0,7.1567,7.1567,7.1486,7.1486,275200.0
2009-08-13 13:10:00,8.8,8.81,8.8,8.81,248800.0,7.1486,7.1567,7.1486,7.1567,248800.0
2009-08-13 13:15:00,8.81,8.81,8.79,8.79,246400.0,7.1567,7.1567,7.1404,7.1404,246400.0
2009-08-13 13:20:00,8.79,8.79,8.77,8.77,100400.0,7.1404,7.1404,7.1242,7.1242,100400.0
2009-08-13 13:25:00,8.77,8.77,8.76,8.76,110800.0,7.1242,7.1242,7.1161,7.1161,110800.0
2009-08-13 13:30:00,8.76,8.76,8.76,8.76,179600.0,7.1161,7.1161,7.1161,7.1161,179600.0
2009-08-13 13:35:00,8.76,8.77,8.76,8.77,73600.0,7.1161,7.1242,7.1161,7.1242,73600.0
2009-08-13 13:40:00,8.77,8.77,8.77,8.77,147200.0,7.1242,7.1242,7.1242,7.1242,147200.0
2009-08-13 13:45:00,8.77,8.77,8.77,8.77,78000.0,7.1242,7.1242,7.1242,7.1242,78000.0
2009-08-13 13:50:00,8.77,8.78,8.77,8.78,152000.0,7.1242,7.1323,7.1242,7.1323,152000.0
2009-08-13 13:55:00,8.78,8.79,8.78,8.78,108400.0,7.1323,7.1404,7.1323,7.1323,108400.0
2009-08-13 14:00:00,8.79,8.79,8.77,8.77,140800.0,7.1404,7.1404,7.1242,7.1242,140800.0
2009-08-13 14:05:00,8.77,8.79,8.77,8.79,76000.0,7.1242,7.1404,7.1242,7.1404,76000.0
2009-08-13 14:10:00,8.79,8.79,8.77,8.79,202400.0,7.1404,7.1404,7.1242,7.1404,202400.0
2009-08-13 14:15:00,8.79,8.81,8.78,8.81,173600.0,7.1404,7.1567,7.1323,7.1567,173600.0
2009-08-13 14:20:00,8.8,8.81,8.8,8.8,91600.0,7.1486,7.1567,7.1486,7.1486,91600.0
2009-08-13 14:25:00,8.79,8.81,8.79,8.81,292400.0,7.1404,7.1567,7.1404,7.1567,292400.0
2009-08-13 14:30:00,8.81,8.83,8.81,8.83,243600.0,7.1567,7.1729,7.1567,7.1729,243600.0
2009-08-13 14:35:00,8.83,8.85,8.82,8.84,120800.0,7.1729,7.1892,7.1648,7.181,120800.0
2009-08-13 14:40:00,8.84,8.86,8.84,8.84,269200.0,7.181,7.1973,7.181,7.181,269200.0
2009-08-13 14:45:00,8.85,8.85,8.84,8.85,83600.0,7.1892,7.1892,7.181,7.1892,83600.0
2009-08-13 14:50:00,8.85,8.85,8.83,8.84,71200.0,7.1892,7.1892,7.1729,7.181,71200.0
2009-08-13 14:55:00,8.84,8.84,8.81,8.81,83600.0,7.181,7.181,7.1567,7.1567,83600.0
2009-08-13 15:00:00,8.81,8.83,8.81,8.83,622800.0,7.1567,7.1729,7.1567,7.1729,622800.0
2009-08-13 15:05:00,8.83,8.83,8.81,8.81,122800.0,7.1729,7.1729,7.1567,7.1567,122800.0
2009-08-13 15:10:00,8.81,8.85,8.81,8.84,160800.0,7.1567,7.1892,7.1567,7.181,160800.0
2009-08-13 15:15:00,8.84,8.85,8.84,8.85,206800.0,7.181,7.1892,7.181,7.1892,206800.0
2009-08-13 15:20:00,8.85,8.85,8.83,8.84,102800.0,7.1892,7.1892,7.1729,7.181,102800.0
2009-08-13 15:25:00,8.84,8.85,8.84,8.85,146000.0,7.181,7.1892,7.181,7.1892,146000.0
2009-08-13 15:30:00,8.85,8.85,8.84,8.84,410400.0,7.1892,7.1892,7.181,7.181,410400.0
2009-08-13 15:35:00,8.84,8.85,8.83,8.83,153600.0,7.181,7.1892,7.1729,7.1729,153600.0
2009-08-13 15:40:00,8.83,8.84,8.83,8.84,489200.0,7.1729,7.181,7.1729,7.181,489200.0
2009-08-13 15:45:00,8.84,8.84,8.83,8.83,636400.0,7.181,7.181,7.1729,7.1729,636400.0
2009-08-13 15:50:00,8.83,8.84,8.83,8.84,521600.0,7.1729,7.181,7.1729,7.181,521600.0
2009-08-13 15:55:00,8.84,8.85,8.83,8.85,654800.0,7.181,7.1892,7.1729,7.1892,654800.0
2009-08-14 09:30:00,8.86,8.89,8.83,8.85,203200.0,7.1973,7.2217,7.1729,7.1892,203200.0
2009-08-14 09:35:00,8.85,8.86,8.8,8.82,132400.0,7.1892,7.1973,7.1486,7.1648,132400.0
2009-08-14 09:40:00,8.82,8.83,8.8,8.82,178800.0,7.1648,7.1729,7.1486,7.1648,178800.0
2009-08-14 09:45:00,8.81,8.81,8.78,8.8,143600.0,7.1567,7.1567,7.1323,7.1486,143600.0
2009-08-14 09:50:00,8.8,8.81,8.79,8.79,118400.0,7.1486,7.1567,7.1404,7.1404,118400.0
2009-08-14 09:55:00,8.79,8.8,8.72,8.75,487200.0,7.1404,7.1486,7.0836,7.1079,487200.0
2009-08-14 10:00:00,8.75,8.75,8.69,8.74,668800.0,7.1079,7.1079,7.0592,7.0998,668800.0
2009-08-14 10:05:00,8.74,8.74,8.7,8.74,224400.0,7.0998,7.0998,7.0673,7.0998,224400.0
2009-08-14 10:10:00,8.74,8.75,8.71,8.71,279200.0,7.0998,7.1079,7.0754,7.0754,279200.0
2009-08-14 10:15:00,8.71,8.73,8.69,8.73,188000.0,7.0754,7.0917,7.0592,7.0917,188000.0
2009-08-14 10:20:00,8.73,8.75,8.72,8.74,170400.0,7.0917,7.1079,7.0836,7.0998,170400.0
2009-08-14 10:25:00,8.74,8.74,8.71,8.72,243600.0,7.0998,7.0998,7.0754,7.0836,243600.0
2009-08-14 10:30:00,8.72,8.72,8.7,8.71,200400.0,7.0836,7.0836,7.0673,7.0754,200400.0
2009-08-14 10:35:00,8.71,8.76,8.7,8.76,216400.0,7.0754,7.1161,7.0673,7.1161,216400.0
2009-08-14 10:40:00,8.76,8.77,8.74,8.76,215200.0,7.1161,7.1242,7.0998,7.1161,215200.0
2009-08-14 10:45:00,8.76,8.77,8.74,8.76,231200.0,7.1161,7.1242,7.0998,7.1161,231200.0
2009-08-14 10:50:00,8.76,8.76,8.74,8.74,195600.0,7.1161,7.1161,7.0998,7.0998,195600.0
2009-08-14 10:55:00,8.74,8.76,8.72,8.76,125600.0,7.0998,7.1161,7.0836,7.1161,125600.0
2009-08-14 11:00:00,8.76,8.76,8.73,8.74,153600.0,7.1161,7.1161,7.0917,7.0998,153600.0
2009-08-14 11:05:00,8.74,8.75,8.72,8.72,150800.0,7.0998,7.1079,7.0836,7.0836,150800.0
2009-08-14 11:10:00,8.72,8.72,8.71,8.71,207200.0,7.0836,7.0836,7.0754,7.0754,207200.0
2009-08-14 11:15:00,8.71,8.72,8.7,8.71,242800.0,7.0754,7.0836,7.0673,7.0754,242800.0
2009-08-14 11:20:00,8.71,8.71,8.7,8.71,156800.0,7.0754,7.0754,7.0673,7.0754,156800.0
2009-08-14 11:25:00,8.71,8.71,8.68,8.68,160000.0,7.0754,7.0754,7.0511,7.0511,160000.0
2009-08-14 11:30:00,8.68,8.7,8.67,8.7,186400.0,7.0511,7.0673,7.043,7.0673,186400.0
2009-08-14 11:35:00,8.7,8.72,8.7,8.71,123600.0,7.0673,7.0836,7.0673,7.0754,123600.0
2009-08-14 11:40:00,8.71,8.74,8.71,8.74,190400.0,7.0754,7.0998,7.0754,7.0998,190400.0
2009-08-14 11:45:00,8.74,8.75,8.74,8.74,163600.0,7.0998,7.1079,7.0998,7.0998,163600.0
2009-08-14 11:50:00,8.74,8.74,8.72,8.74,148400.0,7.0998,7.0998,7.0836,7.0998,148400.0
2009-08-14 11:55:00,8.74,8.75,8.73,8.73,164000.0,7.0998,7.1079,7.0917,7.0917,164000.0
2009-08-14 12:00:00,8.74,8.74,8.72,8.72,47600.0,7.0998,7.0998,7.0836,7.0836,47600.0
2009-08-14 12:05:00,8.72,8.74,8.72,8.73,80000.0,7.0836,7.0998,7.0836,7.0917,80000.0
2009-08-14 12:10:00,8.73,8.75,8.72,8.74,165600.0,7.0917,7.1079,7.0836,7.0998,165600.0
2009-08-14 12:15:00,8.74,8.76,8.74,8.76,83200.0,7.0998,7.1161,7.0998,7.1161,83200.0
2009-08-14 12:20:00,8.76,8.76,8.75,8.75,144400.0,7.1161,7.1161,7.1079,7.1079,144400.0
2009-08-14 12:25:00,8.76,8.76,8.75,8.75,148400.0,7.1161,7.1161,7.1079,7.1079,148400.0
2009-08-14 12:30:00,8.75,8.75,8.73,8.73,106800.0,7.1079,7.1079,7.0917,7.0917,106800.0
2009-08-14 12:35:00,8.74,8.74,8.73,8.74,75200.0,7.0998,7.0998,7.0917,7.0998,75200.0
2009-08-14 12:40:00,8.74,8.74,8.72,8.72,84400.0,7.0998,7.0998,7.0836,7.0836,84400.0
2009-08-14 12:45:00,8.72,8.73,8.72,8.72,92800.0,7.0836,7.0917,7.0836,7.0836,92800.0
2009-08-14 12:50:00,8.72,8.73,8.72,8.73,60000.0,7.0836,7.0917,7.0836,7.0917,60000.0
2009-08-14 12:55:00,8.73,8.76,8.73,8.75,77600.0,7.0917,7.1161,7.0917,7.1079,77600.0
2009-08-14 13:00:00,8.75,8.76,8.73,8.73,82800.0,7.1079,7.1161,7.0917,7.0917,82800.0
2009-08-14 13:05:00,8.73,8.73,8.71,8.71,78400.0,7.0917,7.0917,7.0754,7.0754,78400.0
2009-08-14 13:10:00,8.72,8.74,8.71,8.73,152000.0,7.0836,7.0998,7.0754,7.0917,152000.0
2009-08-14 13:15:00,8.73,8.73,8.72,8.73,122800.0,7.0917,7.0917,7.0836,7.0917,122800.0
2009-08-14 13:20:00,8.72,8.73,8.71,8.72,230400.0,7.0836,7.0917,7.0754,7.0836,230400.0
2009-08-14 13:25:00,8.72,8.73,8.71,8.73,160400.0,7.0836,7.0917,7.0754,7.0917,160400.0
2009-08-14 13:30:00,8.73,8.73,8.72,8.73,135600.0,7.0917,7.0917,7.0836,7.0917,135600.0
2009-08-14 13:35:00,8.73,8.74,8.72,8.73,48000.0,7.0917,7.0998,7.0836,7.0917,48000.0
2009-08-14 13:40:00,8.72,8.73,8.72,8.73,44800.0,7.0836,7.0917,7.0836,7.0917,44800.0
2009-08-14 13:45:00,8.72,8.73,8.72,8.73,60000.0,7.0836,7.0917,7.0836,7.0917,60000.0
2009-08-14 13:50:00,8.72,8.74,8.72,8.73,83600.0,7.0836,7.0998,7.0836,7.0917,83600.0
2009-08-14 13:55:00,8.72,8.73,8.72,8.73,78000.0,7.0836,7.0917,7.0836,7.0917,78000.0
2009-08-14 14:00:00,8.73,8.73,8.72,8.73,146800.0,7.0917,7.0917,7.0836,7.0917,146800.0
2009-08-14 14:05:00,8.73,8.73,8.72,8.72,131600.0,7.0917,7.0917,7.0836,7.0836,131600.0
2009-08-14 14:10:00,8.72,8.73,8.72,8.72,125600.0,7.0836,7.0917,7.0836,7.0836,125600.0
2009-08-14 14:15:00,8.72,8.74,8.72,8.72,128000.0,7.0836,7.0998,7.0836,7.0836,128000.0
2009-08-14 14:20:00,8.73,8.74,8.72,8.72,180400.0,7.0917,7.0998,7.0836,7.0836,180400.0
2009-08-14 14:25:00,8.73,8.73,8.72,8.72,140000.0,7.0917,7.0917,7.0836,7.0836,140000.0
2009-08-14 14:30:00,8.72,8.73,8.72,8.72,137600.0,7.0836,7.0917,7.0836,7.0836,137600.0
2009-08-14 14:35:00,8.72,8.73,8.71,8.73,131200.0,7.0836,7.0917,7.0754,7.0917,131200.0
2009-08-14 14:40:00,8.73,8.74,8.73,8.74,182400.0,7.0917,7.0998,7.0917,7.0998,182400.0
2009-08-14 14:45:00,8.74,8.75,8.73,8.75,133600.0,7.0998,7.1079,7.0917,7.1079,133600.0
2009-08-14 14:50:00,8.74,8.75,8.74,8.74,210400.0,7.0998,7.1079,7.0998,7.0998,210400.0
2009-08-14 14:55:00,8.74,8.76,8.74,8.76,352000.0,7.0998,7.1161,7.0998,7.1161,352000.0
2009-08-14 15:00:00,8.76,8.77,8.76,8.77,144400.0,7.1161,7.1242,7.1161,7.1242,144400.0
2009-08-14 15:05:00,8.77,8.77,8.76,8.76,132400.0,7.1242,7.1242,7.1161,7.1161,132400.0
2009-08-14 15:10:00,8.76,8.76,8.74,8.74,181200.0,7.1161,7.1161,7.0998,7.0998,181200.0
2009-08-14 15:15:00,8.74,8.76,8.74,8.76,103200.0,7.0998,7.1161,7.0998,7.1161,103200.0
2009-08-14 15:20:00,8.76,8.76,8.75,8.75,93600.0,7.1161,7.1161,7.1079,7.1079,93600.0
2009-08-14 15:25:00,8.75,8.75,8.74,8.74,232800.0,7.1079,7.1079,7.0998,7.0998,232800.0
2009-08-14 15:30:00,8.74,8.74,8.73,8.73,295600.0,7.0998,7.0998,7.0917,7.0917,295600.0
2009-08-14 15:35:00,8.73,8.75,8.73,8.74,262000.0,7.0917,7.1079,7.0917,7.0998,262000.0
2009-08-14 15:40:00,8.74,8.75,8.72,8.73,379600.0,7.0998,7.1079,7.0836,7.0917,379600.0
2009-08-14 15:45:00,8.74,8.76,8.73,8.74,386400.0,7.0998,7.1161,7.0917,7.0998,386400.0
2009-08-14 15:50:00,8.74,8.74,8.73,8.74,601600.0,7.0998,7.0998,7.0917,7.0998,601600.0
2009-08-14 15:55:00,8.74,8.77,8.74,8.77,1077200.0,7.0998,7.1242,7.0998,7.1242,1077200.0
2009-08-17 09:30:00,8.64,8.7,8.53,8.57,480400.0,7.0186,7.0673,6.9292,6.9617,480400.0
2009-08-17 09:35:00,8.58,8.61,8.55,8.58,532000.0,6.9698,6.9942,6.9455,6.9698,532000.0
2009-08-17 09:40:00,8.59,8.62,8.56,8.58,573600.0,6.978,7.0023,6.9536,6.9698,573600.0
2009-08-17 09:45:00,8.57,8.59,8.55,8.59,382000.0,6.9617,6.978,6.9455,6.978,382000.0
2009-08-17 09:50:00,8.59,8.64,8.59,8.63,509200.0,6.978,7.0186,6.978,7.0105,509200.0
2009-08-17 09:55:00,8.63,8.65,8.61,8.64,449600.0,7.0105,7.0267,6.9942,7.0186,449600.0
2009-08-17 10:00:00,8.63,8.64,8.62,8.63,422800.0,7.0105,7.0186,7.0023,7.0105,422800.0
2009-08-17 10:05:00,8.63,8.65,8.6,8.64,926000.0,7.0105,7.0267,6.9861,7.0186,926000.0
2009-08-17 10:10:00,8.64,8.65,8.63,8.65,571600.0,7.0186,7.0267,7.0105,7.0267,571600.0
2009-08-17 10:15:00,8.65,8.67,8.62,8.67,407600.0,7.0267,7.043,7.0023,7.043,407600.0
2009-08-17 10:20:00,8.66,8.68,8.65,8.67,269200.0,7.0348,7.0511,7.0267,7.043,269200.0
2009-08-17 10:25:00,8.67,8.7,8.67,8.7,320800.0,7.043,7.0673,7.043,7.0673,320800.0
2009-08-17 10:30:00,8.7,8.71,8.67,8.7,313200.0,7.0673,7.0754,7.043,7.0673,313200.0
2009-08-17 10:35:00,8.7,8.73,8.7,8.72,335200.0,7.0673,7.0917,7.0673,7.0836,335200.0
2009-08-17 10:40:00,8.72,8.77,8.72,8.74,626400.0,7.0836,7.1242,7.0836,7.0998,626400.0
2009-08-17 10:45:00,8.74,8.75,8.74,8.74,276800.0,7.0998,7.1079,7.0998,7.0998,276800.0
2009-08-17 10:50:00,8.74,8.74,8.72,8.72,238000.0,7.0998,7.0998,7.0836,7.0836,238000.0
2009-08-17 10:55:00,8.72,8.73,8.71,8.72,272400.0,7.0836,7.0917,7.0754,7.0836,272400.0
2009-08-17 11:00:00,8.72,8.77,8.72,8.76,640800.0,7.0836,7.1242,7.0836,7.1161,640800.0
2009-08-17 11:05:00,8.76,8.76,8.74,8.75,238400.0,7.1161,7.1161,7.0998,7.1079,238400.0
2009-08-17 11:10:00,8.75,8.77,8.74,8.74,308000.0,7.1079,7.1242,7.0998,7.0998,308000.0
2009-08-17 11:15:00,8.74,8.75,8.72,8.74,287600.0,7.0998,7.1079,7.0836,7.0998,287600.0
2009-08-17 11:20:00,8.74,8.77,8.74,8.77,216000.0,7.0998,7.1242,7.0998,7.1242,216000.0
2009-08-17 11:25:00,8.77,8.77,8.74,8.75,233200.0,7.1242,7.1242,7.0998,7.1079,233200.0
2009-08-17 11:30:00,8.75,8.75,8.73,8.73,126800.0,7.1079,7.1079,7.0917,7.0917,126800.0
2009-08-17 11:35:00,8.73,8.75,8.73,8.74,88400.0,7.0917,7.1079,7.0917,7.0998,88400.0
2009-08-17 11:40:00,8.74,8.74,8.73,8.73,106000.0,7.0998,7.0998,7.0917,7.0917,106000.0
2009-08-17 11:45:00,8.73,8.74,8.72,8.72,153600.0,7.0917,7.0998,7.0836,7.0836,153600.0
2009-08-17 11:50:00,8.72,8.74,8.72,8.73,365600.0,7.0836,7.0998,7.0836,7.0917,365600.0
2009-08-17 11:55:00,8.73,8.78,8.73,8.77,638800.0,7.0917,7.1323,7.0917,7.1242,638800.0
2009-08-17 12:00:00,8.77,8.77,8.75,8.75,138800.0,7.1242,7.1242,7.1079,7.1079,138800.0
2009-08-17 12:05:00,8.75,8.77,8.75,8.77,138400.0,7.1079,7.1242,7.1079,7.1242,138400.0
2009-08-17 12:10:00,8.77,8.81,8.77,8.79,291200.0,7.1242,7.1567,7.1242,7.1404,291200.0
2009-08-17 12:15:00,8.79,8.8,8.79,8.8,99600.0,7.1404,7.1486,7.1404,7.1486,99600.0
2009-08-17 12:20:00,8.8,8.81,8.8,8.81,95200.0,7.1486,7.1567,7.1486,7.1567,95200.0
2009-08-17 12:25:00,8.81,8.81,8.8,8.8,119200.0,7.1567,7.1567,7.1486,7.1486,119200.0
2009-08-17 12:30:00,8.8,8.8,8.78,8.78,121200.0,7.1486,7.1486,7.1323,7.1323,121200.0
2009-08-17 12:35:00,8.78,8.79,8.77,8.79,103200.0,7.1323,7.1404,7.1242,7.1404,103200.0
2009-08-17 12:40:00,8.8,8.81,8.79,8.81,398400.0,7.1486,7.1567,7.1404,7.1567,398400.0
2009-08-17 12:45:00,8.81,8.82,8.8,8.81,349600.0,7.1567,7.1648,7.1486,7.1567,349600.0
2009-08-17 12:50:00,8.81,8.84,8.81,8.82,239600.0,7.1567,7.181,7.1567,7.1648,239600.0
2009-08-17 12:55:00,8.82,8.82,8.81,8.81,194800.0,7.1648,7.1648,7.1567,7.1567,194800.0
2009-08-17 13:00:00,8.81,8.81,8.77,8.78,133600.0,7.1567,7.1567,7.1242,7.1323,133600.0
2009-08-17 13:05:00,8.78,8.78,8.76,8.77,113600.0,7.1323,7.1323,7.1161,7.1242,113600.0
2009-08-17 13:10:00,8.78,8.78,8.76,8.77,94000.0,7.1323,7.1323,7.1161,7.1242,94000.0
2009-08-17 13:15:00,8.77,8.78,8.64,8.78,197200.0,7.1242,7.1323,7.0186,7.1323,197200.0
2009-08-17 13:20:00,8.77,8.79,8.77,8.79,136800.0,7.1242,7.1404,7.1242,7.1404,136800.0
2009-08-17 13:25:00,8.79,8.79,8.78,8.78,54000.0,7.1404,7.1404,7.1323,7.1323,54000.0
2009-08-17 13:30:00,8.78,8.8,8.78,8.79,183200.0,7.1323,7.1486,7.1323,7.1404,183200.0
2009-08-17 13:35:00,8.79,8.79,8.78,8.78,62400.0,7.1404,7.1404,7.1323,7.1323,62400.0
2009-08-17 13:40:00,8.78,8.79,8.78,8.79,110400.0,7.1323,7.1404,7.1323,7.1404,110400.0
2009-08-17 13:45:00,8.79,8.81,8.79,8.8,128400.0,7.1404,7.1567,7.1404,7.1486,128400.0
2009-08-17 13:50:00,8.8,8.81,8.8,8.81,152400.0,7.1486,7.1567,7.1486,7.1567,152400.0
2009-08-17 13:55:00,8.81,8.84,8.81,8.84,277200.0,7.1567,7.181,7.1567,7.181,277200.0
2009-08-17 14:00:00,8.84,8.84,8.81,8.83,304000.0,7.181,7.181,7.1567,7.1729,304000.0
2009-08-17 14:05:00,8.83,8.84,8.81,8.82,340800.0,7.1729,7.181,7.1567,7.1648,340800.0
2009-08-17 14:10:00,8.82,8.83,8.81,8.82,219600.0,7.1648,7.1729,7.1567,7.1648,219600.0
2009-08-17 14:15:00,8.82,8.83,8.81,8.83,184000.0,7.1648,7.1729,7.1567,7.1729,184000.0
2009-08-17 14:20:00,8.83,8.83,8.81,8.82,342000.0,7.1729,7.1729,7.1567,7.1648,342000.0
2009-08-17 14:25:00,8.82,8.82,8.81,8.82,201600.0,7.1648,7.1648,7.1567,7.1648,201600.0
2009-08-17 14:30:00,8.83,8.84,8.82,8.84,275600.0,7.1729,7.181,7.1648,7.181,275600.0
2009-08-17 14:35:00,8.84,8.85,8.83,8.85,251200.0,7.181,7.1892,7.1729,7.1892,251200.0
2009-08-17 14:40:00,8.85,8.85,8.84,8.84,300400.0,7.1892,7.1892,7.181,7.181,300400.0
2009-08-17 14:45:00,8.84,8.84,8.82,8.82,250400.0,7.181,7.181,7.1648,7.1648,250400.0
2009-08-17 14:50:00,8.82,8.82,8.81,8.81,148800.0,7.1648,7.1648,7.1567,7.1567,148800.0
2009-08-17 14:55:00,8.81,8.84,8.81,8.82,285600.0,7.1567,7.181,7.1567,7.1648,285600.0
2009-08-17 15:00:00,8.82,8.84,8.81,8.84,332000.0,7.1648,7.181,7.1567,7.181,332000.0
2009-08-17 15:05:00,8.84,8.84,8.83,8.83,220800.0,7.181,7.181,7.1729,7.1729,220800.0
2009-08-17 15:10:00,8.83,8.83,8.81,8.82,477600.0,7.1729,7.1729,7.1567,7.1648,477600.0
2009-08-17 15:15:00,8.83,8.84,8.81,8.84,285200.0,7.1729,7.181,7.1567,7.181,285200.0
2009-08-17 15:20:00,8.84,8.84,8.82,8.82,286800.0,7.181,7.181,7.1648,7.1648,286800.0
2009-08-17 15:25:00,8.82,8.82,8.8,8.81,317200.0,7.1648,7.1648,7.1486,7.1567,317200.0
2009-08-17 15:30:00,8.81,8.82,8.8,8.8,356000.0,7.1567,7.1648,7.1486,7.1486,356000.0
2009-08-17 15:35:00,8.8,8.81,8.79,8.81,384400.0,7.1486,7.1567,7.1404,7.1567,384400.0
2009-08-17 15:40:00,8.81,8.83,8.8,8.83,671600.0,7.1567,7.1729,7.1486,7.1729,671600.0
2009-08-17 15:45:00,8.83,8.84,8.82,8.82,666000.0,7.1729,7.181,7.1648,7.1648,666000.0
2009-08-17 15:50:00,8.83,8.85,8.82,8.84,960400.0,7.1729,7.1892,7.1648,7.181,960400.0
2009-08-17 15:55:00,8.84,8.87,8.83,8.85,1668400.0,7.181,7.2054,7.1729,7.1892,1668400.0
2009-08-18 09:30:00,8.63,8.74,8.58,8.68,2010000.0,7.0105,7.0998,6.9698,7.0511,2010000.0
2009-08-18 09:35:00,8.68,8.69,8.58,8.6,2124400.0,7.0511,7.0592,6.9698,6.9861,2124400.0
2009-08-18 09:40:00,8.6,8.6,8.46,8.47,2083200.0,6.9861,6.9861,6.8724,6.8805,2083200.0
2009-08-18 09:45:00,8.47,8.53,8.46,8.5,1421200.0,6.8805,6.9292,6.8724,6.9049,1421200.0
2009-08-18 09:50:00,8.5,8.56,8.48,8.55,1640400.0,6.9049,6.9536,6.8886,6.9455,1640400.0
2009-08-18 09:55:00,8.55,8.56,8.52,8.52,1002400.0,6.9455,6.9536,6.9211,6.9211,1002400.0
2009-08-18 10:00:00,8.52,8.55,8.52,8.53,786400.0,6.9211,6.9455,6.9211,6.9292,786400.0
2009-08-18 10:05:00,8.54,8.6,8.53,8.57,898000.0,6.9373,6.9861,6.9292,6.9617,898000.0
2009-08-18 10:10:00,8.57,8.62,8.56,8.58,830800.0,6.9617,7.0023,6.9536,6.9698,830800.0
2009-08-18 10:15:00,8.58,8.58,8.56,8.56,629200.0,6.9698,6.9698,6.9536,6.9536,629200.0
2009-08-18 10:20:00,8.57,8.58,8.56,8.56,564800.0,6.9617,6.9698,6.9536,6.9536,564800.0
2009-08-18 10:25:00,8.56,8.58,8.54,8.54,538400.0,6.9536,6.9698,6.9373,6.9373,538400.0
2009-08-18 10:30:00,8.54,8.56,8.52,8.54,750000.0,6.9373,6.9536,6.9211,6.9373,750000.0
2009-08-18 10:35:00,8.54,8.58,8.54,8.57,633200.0,6.9373,6.9698,6.9373,6.9617,633200.0
2009-08-18 10:40:00,8.57,8.58,8.55,8.55,722800.0,6.9617,6.9698,6.9455,6.9455,722800.0
2009-08-18 10:45:00,8.56,8.58,8.55,8.58,883600.0,6.9536,6.9698,6.9455,6.9698,883600.0
2009-08-18 10:50:00,8.58,8.58,8.56,8.58,392000.0,6.9698,6.9698,6.9536,6.9698,392000.0
2009-08-18 10:55:00,8.58,8.58,8.56,8.57,314000.0,6.9698,6.9698,6.9536,6.9617,314000.0
2009-08-18 11:00:00,8.58,8.58,8.56,8.56,269600.0,6.9698,6.9698,6.9536,6.9536,269600.0
2009-08-18 11:05:00,8.57,8.63,8.55,8.61,571200.0,6.9617,7.0105,6.9455,6.9942,571200.0
2009-08-18 11:10:00,8.61,8.61,8.58,8.59,699600.0,6.9942,6.9942,6.9698,6.978,699600.0
2009-08-18 11:15:00,8.59,8.64,8.58,8.61,1025600.0,6.978,7.0186,6.9698,6.9942,1025600.0
2009-08-18 11:20:00,8.61,8.61,8.58,8.6,1100000.0,6.9942,6.9942,6.9698,6.9861,1100000.0
2009-08-18 11:25:00,8.6,8.6,8.58,8.59,282000.0,6.9861,6.9861,6.9698,6.978,282000.0
2009-08-18 11:30:00,8.59,8.63,8.59,8.6,447200.0,6.978,7.0105,6.978,6.9861,447200.0
2009-08-18 11:35:00,8.6,8.6,8.58,8.58,408400.0,6.9861,6.9861,6.9698,6.9698,408400.0
2009-08-18 11:40:00,8.58,8.6,8.58,8.59,282000.0,6.9698,6.9861,6.9698,6.978,282000.0
2009-08-18 11:45:00,8.59,8.59,8.56,8.58,840800.0,6.978,6.978,6.9536,6.9698,840800.0
2009-08-18 11:50:00,8.58,8.58,8.53,8.54,612800.0,6.9698,6.9698,6.9292,6.9373,612800.0
2009-08-18 11:55:00,8.54,8.54,8.51,8.52,636400.0,6.9373,6.9373,6.913,6.9211,636400.0
2009-08-18 12:00:00,8.52,8.53,8.51,8.52,422000.0,6.9211,6.9292,6.913,6.9211,422000.0
2009-08-18 12:05:00,8.52,8.54,8.5,8.5,937600.0,6.9211,6.9373,6.9049,6.9049,937600.0
2009-08-18 12:10:00,8.5,8.51,8.47,8.48,418000.0,6.9049,6.913,6.8805,6.8886,418000.0
2009-08-18 12:15:00,8.48,8.48,8.46,8.46,328400.0,6.8886,6.8886,6.8724,6.8724,328400.0
2009-08-18 12:20:00,8.46,8.47,8.45,8.46,362000.0,6.8724,6.8805,6.8642,6.8724,362000.0
2009-08-18 12:25:00,8.46,8.49,8.46,8.49,405200.0,6.8724,6.8967,6.8724,6.8967,405200.0
2009-08-18 12:30:00,8.49,8.52,8.48,8.5,406000.0,6.8967,6.9211,6.8886,6.9049,406000.0
2009-08-18 12:35:00,8.5,8.53,8.49,8.52,465600.0,6.9049,6.9292,6.8967,6.9211,465600.0
2009-08-18 12:40:00,8.52,8.53,8.5,8.53,311200.0,6.9211,6.9292,6.9049,6.9292,311200.0
2009-08-18 12:45:00,8.52,8.54,8.52,8.54,413200.0,6.9211,6.9373,6.9211,6.9373,413200.0
2009-08-18 12:50:00,8.53,8.54,8.53,8.53,155200.0,6.9292,6.9373,6.9292,6.9292,155200.0
2009-08-18 12:55:00,8.53,8.53,8.53,8.53,96400.0,6.9292,6.9292,6.9292,6.9292,96400.0
2009-08-18 13:00:00,8.53,8.54,8.53,8.53,337600.0,6.9292,6.9373,6.9292,6.9292,337600.0
2009-08-18 13:05:00,8.53,8.53,8.5,8.51,453200.0,6.9292,6.9292,6.9049,6.913,453200.0
2009-08-18 13:10:00,8.51,8.51,8.48,8.49,209600.0,6.913,6.913,6.8886,6.8967,209600.0
2009-08-18 13:15:00,8.48,8.5,8.48,8.5,188800.0,6.8886,6.9049,6.8886,6.9049,188800.0
2009-08-18 13:20:00,8.5,8.51,8.49,8.51,260400.0,6.9049,6.913,6.8967,6.913,260400.0
2009-08-18 13:25:00,8.51,8.53,8.51,8.53,334400.0,6.913,6.9292,6.913,6.9292,334400.0
2009-08-18 13:30:00,8.53,8.56,8.53,8.56,512000.0,6.9292,6.9536,6.9292,6.9536,512000.0
2009-08-18 13:35:00,8.56,8.57,8.55,8.55,555600.0,6.9536,6.9617,6.9455,6.9455,555600.0
2009-08-18 13:40:00,8.55,8.58,8.54,8.56,740400.0,6.9455,6.9698,6.9373,6.9536,740400.0
2009-08-18 13:45:00,8.56,8.56,8.54,8.56,445600.0,6.9536,6.9536,6.9373,6.9536,445600.0
2009-08-18 13:50:00,8.56,8.56,8.55,8.55,211600.0,6.9536,6.9536,6.9455,6.9455,211600.0
2009-08-18 13:55:00,8.55,8.55,8.55,8.55,139200.0,6.9455,6.9455,6.9455,6.9455,139200.0
2009-08-18 14:00:00,8.55,8.58,8.55,8.57,230400.0,6.9455,6.9698,6.9455,6.9617,230400.0
2009-08-18 14:05:00,8.57,8.57,8.55,8.56,234800.0,6.9617,6.9617,6.9455,6.9536,234800.0
2009-08-18 14:10:00,8.55,8.59,8.55,8.58,440800.0,6.9455,6.978,6.9455,6.9698,440800.0
2009-08-18 14:15:00,8.58,8.59,8.56,8.56,287600.0,6.9698,6.978,6.9536,6.9536,287600.0
2009-08-18 14:20:00,8.56,8.59,8.56,8.59,199600.0,6.9536,6.978,6.9536,6.978,199600.0
2009-08-18 14:25:00,8.59,8.61,8.59,8.6,183200.0,6.978,6.9942,6.978,6.9861,183200.0
2009-08-18 14:30:00,8.61,8.63,8.61,8.61,786400.0,6.9942,7.0105,6.9942,6.9942,786400.0
2009-08-18 14:35:00,8.61,8.62,8.6,8.62,250000.0,6.9942,7.0023,6.9861,7.0023,250000.0
2009-08-18 14:40:00,8.61,8.62,8.61,8.62,300400.0,6.9942,7.0023,6.9942,7.0023,300400.0
2009-08-18 14:45:00,8.62,8.65,8.62,8.65,478000.0,7.0023,7.0267,7.0023,7.0267,478000.0
2009-08-18 14:50:00,8.65,8.65,8.63,8.63,298000.0,7.0267,7.0267,7.0105,7.0105,298000.0
2009-08-18 14:55:00,8.63,8.63,8.61,8.62,162400.0,7.0105,7.0105,6.9942,7.0023,162400.0
2009-08-18 15:00:00,8.62,8.63,8.61,8.62,301600.0,7.0023,7.0105,6.9942,7.0023,301600.0
2009-08-18 15:05:00,8.62,8.62,8.6,8.6,450800.0,7.0023,7.0023,6.9861,6.9861,450800.0
2009-08-18 15:10:00,8.6,8.63,8.6,8.63,1135600.0,6.9861,7.0105,6.9861,7.0105,1135600.0
2009-08-18 15:15:00,8.63,8.68,8.62,8.67,700800.0,7.0105,7.0511,7.0023,7.043,700800.0
2009-08-18 15:20:00,8.67,8.67,8.63,8.64,728800.0,7.043,7.043,7.0105,7.0186,728800.0
2009-08-18 15:25:00,8.64,8.65,8.63,8.65,281200.0,7.0186,7.0267,7.0105,7.0267,281200.0
2009-08-18 15:30:00,8.65,8.65,8.62,8.62,629600.0,7.0267,7.0267,7.0023,7.0023,629600.0
2009-08-18 15:35:00,8.62,8.62,8.6,8.6,616000.0,7.0023,7.0023,6.9861,6.9861,616000.0
2009-08-18 15:40:00,8.6,8.61,8.59,8.59,348800.0,6.9861,6.9942,6.978,6.978,348800.0
2009-08-18 15:45:00,8.6,8.6,8.59,8.59,355200.0,6.9861,6.9861,6.978,6.978,355200.0
2009-08-18 15:50:00,8.59,8.64,8.59,8.62,722400.0,6.978,7.0186,6.978,7.0023,722400.0
2009-08-18 15:55:00,8.62,8.62,8.58,8.58,1216400.0,7.0023,7.0023,6.9698,6.9698,1216400.0
2009-08-19 09:30:00,8.5,8.64,8.5,8.62,621600.0,6.9049,7.0186,6.9049,7.0023,621600.0
2009-08-19 09:35:00,8.62,8.65,8.6,8.62,758000.0,7.0023,7.0267,6.9861,7.0023,758000.0
2009-08-19 09:40:00,8.62,8.68,8.62,8.63,546800.0,7.0023,7.0511,7.0023,7.0105,546800.0
2009-08-19 09:45:00,8.63,8.66,8.62,8.63,477600.0,7.0105,7.0348,7.0023,7.0105,477600.0
2009-08-19 09:50:00,8.63,8.63,8.58,8.59,352400.0,7.0105,7.0105,6.9698,6.978,352400.0
2009-08-19 09:55:00,8.59,8.62,8.56,8.56,500400.0,6.978,7.0023,6.9536,6.9536,500400.0
2009-08-19 10:00:00,8.57,8.63,8.57,8.63,451600.0,6.9617,7.0105,6.9617,7.0105,451600.0
2009-08-19 10:05:00,8.63,8.63,8.58,8.59,482800.0,7.0105,7.0105,6.9698,6.978,482800.0
2009-08-19 10:10:00,8.59,8.6,8.58,8.6,507600.0,6.978,6.9861,6.9698,6.9861,507600.0
2009-08-19 10:15:00,8.6,8.63,8.58,8.62,786400.0,6.9861,7.0105,6.9698,7.0023,786400.0
2009-08-19 10:20:00,8.62,8.63,8.61,8.63,296400.0,7.0023,7.0105,6.9942,7.0105,296400.0
2009-08-19 10:25:00,8.63,8.64,8.63,8.64,308000.0,7.0105,7.0186,7.0105,7.0186,308000.0
2009-08-19 10:30:00,8.64,8.69,8.64,8.67,443200.0,7.0186,7.0592,7.0186,7.043,443200.0
2009-08-19 10:35:00,8.67,8.68,8.65,8.66,250800.0,7.043,7.0511,7.0267,7.0348,250800.0
2009-08-19 10:40:00,8.66,8.68,8.66,8.68,175600.0,7.0348,7.0511,7.0348,7.0511,175600.0
2009-08-19 10:45:00,8.68,8.68,8.65,8.67,164000.0,7.0511,7.0511,7.0267,7.043,164000.0
2009-08-19 10:50:00,8.68,8.68,8.63,8.63,252400.0,7.0511,7.0511,7.0105,7.0105,252400.0
2009-08-19 10:55:00,8.64,8.64,8.62,8.63,264000.0,7.0186,7.0186,7.0023,7.0105,264000.0
2009-08-19 11:00:00,8.63,8.67,8.62,8.65,104000.0,7.0105,7.043,7.0023,7.0267,104000.0
2009-08-19 11:05:00,8.65,8.67,8.65,8.65,132000.0,7.0267,7.043,7.0267,7.0267,132000.0
2009-08-19 11:10:00,8.66,8.66,8.63,8.64,84400.0,7.0348,7.0348,7.0105,7.0186,84400.0
2009-08-19 11:15:00,8.64,8.65,8.63,8.63,63200.0,7.0186,7.0267,7.0105,7.0105,63200.0
2009-08-19 11:20:00,8.63,8.63,8.62,8.63,95600.0,7.0105,7.0105,7.0023,7.0105,95600.0
2009-08-19 11:25:00,8.63,8.63,8.62,8.63,78800.0,7.0105,7.0105,7.0023,7.0105,78800.0
2009-08-19 11:30:00,8.63,8.65,8.63,8.64,111600.0,7.0105,7.0267,7.0105,7.0186,111600.0
2009-08-19 11:35:00,8.64,8.65,8.62,8.65,136800.0,7.0186,7.0267,7.0023,7.0267,136800.0
2009-08-19 11:40:00,8.65,8.67,8.65,8.66,151600.0,7.0267,7.043,7.0267,7.0348,151600.0
2009-08-19 11:45:00,8.65,8.66,8.65,8.66,89600.0,7.0267,7.0348,7.0267,7.0348,89600.0
2009-08-19 11:50:00,8.67,8.69,8.66,8.68,267200.0,7.043,7.0592,7.0348,7.0511,267200.0
2009-08-19 11:55:00,8.69,8.69,8.68,8.68,162800.0,7.0592,7.0592,7.0511,7.0511,162800.0
2009-08-19 12:00:00,8.69,8.69,8.68,8.68,206000.0,7.0592,7.0592,7.0511,7.0511,206000.0
2009-08-19 12:05:00,8.68,8.69,8.66,8.68,759200.0,7.0511,7.0592,7.0348,7.0511,759200.0
2009-08-19 12:10:00,8.68,8.69,8.67,8.69,302800.0,7.0511,7.0592,7.043,7.0592,302800.0
2009-08-19 12:15:00,8.69,8.69,8.68,8.69,371200.0,7.0592,7.0592,7.0511,7.0592,371200.0
2009-08-19 12:20:00,8.69,8.71,8.69,8.7,242400.0,7.0592,7.0754,7.0592,7.0673,242400.0
2009-08-19 12:25:00,8.69,8.7,8.69,8.69,96000.0,7.0592,7.0673,7.0592,7.0592,96000.0
2009-08-19 12:30:00,8.69,8.7,8.69,8.69,203600.0,7.0592,7.0673,7.0592,7.0592,203600.0
2009-08-19 12:35:00,8.69,8.69,8.69,8.69,167200.0,7.0592,7.0592,7.0592,7.0592,167200.0
2009-08-19 12:40:00,8.69,8.69,8.66,8.66,252400.0,7.0592,7.0592,7.0348,7.0348,252400.0
2009-08-19 12:45:00,8.66,8.66,8.66,8.66,26400.0,7.0348,7.0348,7.0348,7.0348,26400.0
2009-08-19 12:50:00,8.66,8.69,8.66,8.69,91600.0,7.0348,7.0592,7.0348,7.0592,91600.0
2009-08-19 12:55:00,8.69,8.69,8.68,8.69,72400.0,7.0592,7.0592,7.0511,7.0592,72400.0
2009-08-19 13:00:00,8.68,8.7,8.68,8.7,136800.0,7.0511,7.0673,7.0511,7.0673,136800.0
2009-08-19 13:05:00,8.69,8.73,8.69,8.72,249200.0,7.0592,7.0917,7.0592,7.0836,249200.0
2009-08-19 13:10:00,8.72,8.73,8.72,8.73,172000.0,7.0836,7.0917,7.0836,7.0917,172000.0
2009-08-19 13:15:00,8.74,8.75,8.73,8.75,233600.0,7.0998,7.1079,7.0917,7.1079,233600.0
2009-08-19 13:20:00,8.75,8.75,8.73,8.73,278400.0,7.1079,7.1079,7.0917,7.0917,278400.0
2009-08-19 13:25:00,8.73,8.74,8.72,8.72,176400.0,7.0917,7.0998,7.0836,7.0836,176400.0
2009-08-19 13:30:00,8.72,8.72,8.71,8.71,133600.0,7.0836,7.0836,7.0754,7.0754,133600.0
2009-08-19 13:35:00,8.71,8.72,8.71,8.72,112000.0,7.0754,7.0836,7.0754,7.0836,112000.0
2009-08-19 13:40:00,8.72,8.72,8.71,8.72,52800.0,7.0836,7.0836,7.0754,7.0836,52800.0
2009-08-19 13:45:00,8.72,8.72,8.7,8.71,146000.0,7.0836,7.0836,7.0673,7.0754,146000.0
2009-08-19 13:50:00,8.71,8.71,8.7,8.71,80800.0,7.0754,7.0754,7.0673,7.0754,80800.0
2009-08-19 13:55:00,8.71,8.71,8.71,8.71,230000.0,7.0754,7.0754,7.0754,7.0754,230000.0
2009-08-19 14:00:00,8.71,8.73,8.71,8.72,306000.0,7.0754,7.0917,7.0754,7.0836,306000.0
2009-08-19 14:05:00,8.72,8.73,8.72,8.72,89200.0,7.0836,7.0917,7.0836,7.0836,89200.0
2009-08-19 14:10:00,8.72,8.72,8.72,8.72,59600.0,7.0836,7.0836,7.0836,7.0836,59600.0
2009-08-19 14:15:00,8.72,8.72,8.72,8.72,105600.0,7.0836,7.0836,7.0836,7.0836,105600.0
2009-08-19 14:20:00,8.72,8.72,8.72,8.72,333600.0,7.0836,7.0836,7.0836,7.0836,333600.0
2009-08-19 14:25:00,8.72,8.73,8.72,8.72,106800.0,7.0836,7.0917,7.0836,7.0836,106800.0
2009-08-19 14:30:00,8.73,8.73,8.72,8.72,110800.0,7.0917,7.0917,7.0836,7.0836,110800.0
2009-08-19 14:35:00,8.72,8.74,8.72,8.74,144400.0,7.0836,7.0998,7.0836,7.0998,144400.0
2009-08-19 14:40:00,8.73,8.73,8.72,8.73,94800.0,7.0917,7.0917,7.0836,7.0917,94800.0
2009-08-19 14:45:00,8.73,8.74,8.72,8.73,113600.0,7.0917,7.0998,7.0836,7.0917,113600.0
2009-08-19 14:50:00,8.73,8.74,8.72,8.74,165600.0,7.0917,7.0998,7.0836,7.0998,165600.0
2009-08-19 14:55:00,8.74,8.74,8.74,8.74,127600.0,7.0998,7.0998,7.0998,7.0998,127600.0
2009-08-19 15:00:00,8.74,8.74,8.73,8.74,253600.0,7.0998,7.0998,7.0917,7.0998,253600.0
2009-08-19 15:05:00,8.74,8.74,8.72,8.72,419600.0,7.0998,7.0998,7.0836,7.0836,419600.0
2009-08-19 15:10:00,8.72,8.72,8.7,8.71,327600.0,7.0836,7.0836,7.0673,7.0754,327600.0
2009-08-19 15:15:00,8.71,8.72,8.71,8.72,125200.0,7.0754,7.0836,7.0754,7.0836,125200.0
2009-08-19 15:20:00,8.72,8.73,8.72,8.73,189200.0,7.0836,7.0917,7.0836,7.0917,189200.0
2009-08-19 15:25:00,8.73,8.73,8.72,8.73,282800.0,7.0917,7.0917,7.0836,7.0917,282800.0
2009-08-19 15:30:00,8.72,8.73,8.72,8.73,322000.0,7.0836,7.0917,7.0836,7.0917,322000.0
2009-08-19 15:35:00,8.73,8.76,8.73,8.76,293600.0,7.0917,7.1161,7.0917,7.1161,293600.0
2009-08-19 15:40:00,8.76,8.77,8.74,8.74,575200.0,7.1161,7.1242,7.0998,7.0998,575200.0
2009-08-19 15:45:00,8.74,8.75,8.74,8.75,364400.0,7.0998,7.1079,7.0998,7.1079,364400.0
2009-08-19 15:50:00,8.74,8.76,8.74,8.76,1109200.0,7.0998,7.1161,7.0998,7.1161,1109200.0
2009-08-19 15:55:00,8.76,8.77,8.76,8.77,1071600.0,7.1161,7.1242,7.1161,7.1242,1071600.0
2009-08-20 09:30:00,8.76,8.81,8.75,8.81,275600.0,7.1161,7.1567,7.1079,7.1567,275600.0
2009-08-20 09:35:00,8.81,8.86,8.81,8.85,505200.0,7.1567,7.1973,7.1567,7.1892,505200.0
2009-08-20 09:40:00,8.85,8.88,8.8,8.81,399200.0,7.1892,7.2135,7.1486,7.1567,399200.0
2009-08-20 09:45:00,8.81,8.82,8.79,8.79,295200.0,7.1567,7.1648,7.1404,7.1404,295200.0
2009-08-20 09:50:00,8.79,8.79,8.76,8.78,196000.0,7.1404,7.1404,7.1161,7.1323,196000.0
2009-08-20 09:55:00,8.78,8.81,8.78,8.8,176800.0,7.1323,7.1567,7.1323,7.1486,176800.0
2009-08-20 10:00:00,8.8,8.81,8.78,8.79,178800.0,7.1486,7.1567,7.1323,7.1404,178800.0
2009-08-20 10:05:00,8.79,8.8,8.76,8.77,201600.0,7.1404,7.1486,7.1161,7.1242,201600.0
2009-08-20 10:10:00,8.77,8.78,8.74,8.75,181200.0,7.1242,7.1323,7.0998,7.1079,181200.0
2009-08-20 10:15:00,8.75,8.75,8.74,8.74,232400.0,7.1079,7.1079,7.0998,7.0998,232400.0
2009-08-20 10:20:00,8.74,8.75,8.74,8.74,380000.0,7.0998,7.1079,7.0998,7.0998,380000.0
2009-08-20 10:25:00,8.74,8.78,8.74,8.77,59600.0,7.0998,7.1323,7.0998,7.1242,59600.0
2009-08-20 10:30:00,8.77,8.81,8.77,8.8,185600.0,7.1242,7.1567,7.1242,7.1486,185600.0
2009-08-20 10:35:00,8.8,8.82,8.8,8.82,228000.0,7.1486,7.1648,7.1486,7.1648,228000.0
2009-08-20 10:40:00,8.82,8.86,8.82,8.85,169200.0,7.1648,7.1973,7.1648,7.1892,169200.0
2009-08-20 10:45:00,8.85,8.85,8.84,8.85,174400.0,7.1892,7.1892,7.181,7.1892,174400.0
2009-08-20 10:50:00,8.85,8.85,8.83,8.83,170800.0,7.1892,7.1892,7.1729,7.1729,170800.0
2009-08-20 10:55:00,8.84,8.84,8.83,8.83,111600.0,7.181,7.181,7.1729,7.1729,111600.0
2009-08-20 11:00:00,8.83,8.83,8.79,8.79,293200.0,7.1729,7.1729,7.1404,7.1404,293200.0
2009-08-20 11:05:00,8.79,8.79,8.79,8.79,108000.0,7.1404,7.1404,7.1404,7.1404,108000.0
2009-08-20 11:10:00,8.79,8.79,8.78,8.79,125600.0,7.1404,7.1404,7.1323,7.1404,125600.0
2009-08-20 11:15:00,8.79,8.79,8.76,8.78,132800.0,7.1404,7.1404,7.1161,7.1323,132800.0
2009-08-20 11:20:00,8.78,8.78,8.76,8.76,165200.0,7.1323,7.1323,7.1161,7.1161,165200.0
2009-08-20 11:25:00,8.76,8.76,8.75,8.76,118800.0,7.1161,7.1161,7.1079,7.1161,118800.0
2009-08-20 11:30:00,8.76,8.78,8.76,8.78,209600.0,7.1161,7.1323,7.1161,7.1323,209600.0
2009-08-20 11:35:00,8.78,8.78,8.77,8.78,101600.0,7.1323,7.1323,7.1242,7.1323,101600.0
2009-08-20 11:40:00,8.78,8.8,8.78,8.79,68400.0,7.1323,7.1486,7.1323,7.1404,68400.0
2009-08-20 11:45:00,8.8,8.8,8.79,8.79,109200.0,7.1486,7.1486,7.1404,7.1404,109200.0
2009-08-20 11:50:00,8.79,8.79,8.78,8.79,164400.0,7.1404,7.1404,7.1323,7.1404,164400.0
2009-08-20 11:55:00,8.79,8.81,8.79,8.8,155600.0,7.1404,7.1567,7.1404,7.1486,155600.0
2009-08-20 12:00:00,8.8,8.81,8.8,8.8,115600.0,7.1486,7.1567,7.1486,7.1486,115600.0
2009-08-20 12:05:00,8.8,8.81,8.8,8.81,73200.0,7.1486,7.1567,7.1486,7.1567,73200.0
2009-08-20 12:10:00,8.81,8.82,8.8,8.82,85600.0,7.1567,7.1648,7.1486,7.1648,85600.0
2009-08-20 12:15:00,8.81,8.81,8.81,8.81,71200.0,7.1567,7.1567,7.1567,7.1567,71200.0
2009-08-20 12:20:00,8.81,8.81,8.81,8.81,40000.0,7.1567,7.1567,7.1567,7.1567,40000.0
2009-08-20 12:25:00,8.81,8.83,8.81,8.82,129200.0,7.1567,7.1729,7.1567,7.1648,129200.0
2009-08-20 12:30:00,8.82,8.84,8.82,8.84,42400.0,7.1648,7.181,7.1648,7.181,42400.0
2009-08-20 12:35:00,8.84,8.84,8.82,8.83,142000.0,7.181,7.181,7.1648,7.1729,142000.0
2009-08-20 12:40:00,8.83,8.84,8.83,8.84,107600.0,7.1729,7.181,7.1729,7.181,107600.0
2009-08-20 12:45:00,8.84,8.85,8.84,8.85,130000.0,7.181,7.1892,7.181,7.1892,130000.0
2009-08-20 12:50:00,8.85,8.85,8.84,8.84,210400.0,7.1892,7.1892,7.181,7.181,210400.0
2009-08-20 12:55:00,8.84,8.84,8.83,8.83,119600.0,7.181,7.181,7.1729,7.1729,119600.0
2009-08-20 13:00:00,8.83,8.83,8.83,8.83,40400.0,7.1729,7.1729,7.1729,7.1729,40400.0
2009-08-20 13:05:00,8.83,8.84,8.83,8.84,98400.0,7.1729,7.181,7.1729,7.181,98400.0
2009-08-20 13:10:00,8.84,8.84,8.84,8.84,104000.0,7.181,7.181,7.181,7.181,104000.0
2009-08-20 13:15:00,8.84,8.85,8.84,8.85,63600.0,7.181,7.1892,7.181,7.1892,63600.0
2009-08-20 13:20:00,8.84,8.85,8.84,8.84,68000.0,7.181,7.1892,7.181,7.181,68000.0
2009-08-20 13:25:00,8.84,8.85,8.84,8.84,131600.0,7.181,7.1892,7.181,7.181,131600.0
2009-08-20 13:30:00,8.84,8.84,8.83,8.84,125600.0,7.181,7.181,7.1729,7.181,125600.0
2009-08-20 13:35:00,8.84,8.84,8.83,8.83,102800.0,7.181,7.181,7.1729,7.1729,102800.0
2009-08-20 13:40:00,8.83,8.83,8.81,8.82,301600.0,7.1729,7.1729,7.1567,7.1648,301600.0
2009-08-20 13:45:00,8.82,8.83,8.81,8.81,89600.0,7.1648,7.1729,7.1567,7.1567,89600.0
2009-08-20 13:50:00,8.81,8.81,8.81,8.81,92400.0,7.1567,7.1567,7.1567,7.1567,92400.0
2009-08-20 13:55:00,8.81,8.82,8.81,8.81,113600.0,7.1567,7.1648,7.1567,7.1567,113600.0
2009-08-20 14:00:00,8.81,8.82,8.81,8.81,109600.0,7.1567,7.1648,7.1567,7.1567,109600.0
2009-08-20 14:05:00,8.81,8.81,8.81,8.81,51200.0,7.1567,7.1567,7.1567,7.1567,51200.0
2009-08-20 14:10:00,8.81,8.81,8.81,8.81,89200.0,7.1567,7.1567,7.1567,7.1567,89200.0
2009-08-20 14:15:00,8.82,8.82,8.81,8.81,102400.0,7.1648,7.1648,7.1567,7.1567,102400.0
2009-08-20 14:20:00,8.82,8.82,8.81,8.81,112400.0,7.1648,7.1648,7.1567,7.1567,112400.0
2009-08-20 14:25:00,8.81,8.81,8.81,8.81,65200.0,7.1567,7.1567,7.1567,7.1567,65200.0
2009-08-20 14:30:00,8.81,8.81,8.8,8.81,893200.0,7.1567,7.1567,7.1486,7.1567,893200.0
2009-08-20 14:35:00,8.81,8.82,8.8,8.81,197600.0,7.1567,7.1648,7.1486,7.1567,197600.0
2009-08-20 14:40:00,8.82,8.82,8.81,8.81,137600.0,7.1648,7.1648,7.1567,7.1567,137600.0
2009-08-20 14:45:00,8.81,8.82,8.81,8.82,156400.0,7.1567,7.1648,7.1567,7.1648,156400.0
2009-08-20 14:50:00,8.82,8.82,8.81,8.82,85600.0,7.1648,7.1648,7.1567,7.1648,85600.0
2009-08-20 14:55:00,8.82,8.83,8.82,8.83,144800.0,7.1648,7.1729,7.1648,7.1729,144800.0
2009-08-20 15:00:00,8.83,8.84,8.83,8.83,242000.0,7.1729,7.181,7.1729,7.1729,242000.0
2009-08-20 15:05:00,8.83,8.85,8.83,8.85,239200.0,7.1729,7.1892,7.1729,7.1892,239200.0
2009-08-20 15:10:00,8.84,8.85,8.84,8.85,252400.0,7.181,7.1892,7.181,7.1892,252400.0
2009-08-20 15:15:00,8.85,8.88,8.85,8.87,462800.0,7.1892,7.2135,7.1892,7.2054,462800.0
2009-08-20 15:20:00,8.88,8.89,8.87,8.89,456800.0,7.2135,7.2217,7.2054,7.2217,456800.0
2009-08-20 15:25:00,8.89,8.91,8.88,8.9,611200.0,7.2217,7.2379,7.2135,7.2298,611200.0
2009-08-20 15:30:00,8.9,8.92,8.9,8.91,508800.0,7.2298,7.246,7.2298,7.2379,508800.0
2009-08-20 15:35:00,8.92,8.92,8.9,8.9,423200.0,7.246,7.246,7.2298,7.2298,423200.0
2009-08-20 15:40:00,8.91,8.92,8.89,8.9,736800.0,7.2379,7.246,7.2217,7.2298,736800.0
2009-08-20 15:45:00,8.9,8.91,8.89,8.9,602000.0,7.2298,7.2379,7.2217,7.2298,602000.0
2009-08-20 15:50:00,8.9,8.9,8.89,8.9,507600.0,7.2298,7.2298,7.2217,7.2298,507600.0
2009-08-20 15:55:00,8.9,8.91,8.89,8.9,1018400.0,7.2298,7.2379,7.2217,7.2298,1018400.0
2009-08-21 09:30:00,8.96,9.0,8.89,8.93,1710400.0,7.2785,7.311,7.2217,7.2542,1710400.0
2009-08-21 09:35:00,8.93,8.95,8.89,8.91,227200.0,7.2542,7.2704,7.2217,7.2379,227200.0
2009-08-21 09:40:00,8.91,8.95,8.9,8.93,166000.0,7.2379,7.2704,7.2298,7.2542,166000.0
2009-08-21 09:45:00,8.93,8.96,8.93,8.94,183200.0,7.2542,7.2785,7.2542,7.2623,183200.0
2009-08-21 09:50:00,8.94,8.96,8.92,8.96,178800.0,7.2623,7.2785,7.246,7.2785,178800.0
2009-08-21 09:55:00,8.96,8.98,8.94,8.98,218000.0,7.2785,7.2948,7.2623,7.2948,218000.0
2009-08-21 10:00:00,8.98,9.02,8.98,9.02,711600.0,7.2948,7.3273,7.2948,7.3273,711600.0
2009-08-21 10:05:00,9.02,9.02,8.99,9.0,304400.0,7.3273,7.3273,7.3029,7.311,304400.0
2009-08-21 10:10:00,9.0,9.02,8.99,9.02,230800.0,7.311,7.3273,7.3029,7.3273,230800.0
2009-08-21 10:15:00,9.02,9.06,9.02,9.05,253200.0,7.3273,7.3598,7.3273,7.3516,253200.0
2009-08-21 10:20:00,9.05,9.05,9.03,9.04,190800.0,7.3516,7.3516,7.3354,7.3435,190800.0
2009-08-21 10:25:00,9.04,9.05,9.04,9.05,98400.0,7.3435,7.3516,7.3435,7.3516,98400.0
2009-08-21 10:30:00,9.05,9.06,9.04,9.04,244800.0,7.3516,7.3598,7.3435,7.3435,244800.0
2009-08-21 10:35:00,9.04,9.04,9.03,9.03,164000.0,7.3435,7.3435,7.3354,7.3354,164000.0
2009-08-21 10:40:00,9.03,9.06,9.03,9.06,182400.0,7.3354,7.3598,7.3354,7.3598,182400.0
2009-08-21 10:45:00,9.06,9.06,9.03,9.03,196000.0,7.3598,7.3598,7.3354,7.3354,196000.0
2009-08-21 10:50:00,9.04,9.05,9.03,9.04,106000.0,7.3435,7.3516,7.3354,7.3435,106000.0
2009-08-21 10:55:00,9.05,9.05,9.03,9.03,176000.0,7.3516,7.3516,7.3354,7.3354,176000.0
2009-08-21 11:00:00,9.03,9.04,9.01,9.01,160000.0,7.3354,7.3435,7.3191,7.3191,160000.0
2009-08-21 11:05:00,9.01,9.03,9.01,9.02,59200.0,7.3191,7.3354,7.3191,7.3273,59200.0
2009-08-21 11:10:00,9.03,9.03,9.01,9.01,106400.0,7.3354,7.3354,7.3191,7.3191,106400.0
2009-08-21 11:15:00,9.01,9.01,9.0,9.0,99200.0,7.3191,7.3191,7.311,7.311,99200.0
2009-08-21 11:20:00,8.99,9.01,8.99,9.01,170000.0,7.3029,7.3191,7.3029,7.3191,170000.0
2009-08-21 11:25:00,9.0,9.02,9.0,9.02,118800.0,7.311,7.3273,7.311,7.3273,118800.0
2009-08-21 11:30:00,9.02,9.03,9.02,9.03,90000.0,7.3273,7.3354,7.3273,7.3354,90000.0
2009-08-21 11:35:00,9.03,9.04,9.02,9.03,100000.0,7.3354,7.3435,7.3273,7.3354,100000.0
2009-08-21 11:40:00,9.03,9.03,9.02,9.03,66400.0,7.3354,7.3354,7.3273,7.3354,66400.0
2009-08-21 11:45:00,9.03,9.03,9.02,9.03,54400.0,7.3354,7.3354,7.3273,7.3354,54400.0
2009-08-21 11:50:00,9.03,9.03,9.01,9.02,82800.0,7.3354,7.3354,7.3191,7.3273,82800.0
2009-08-21 11:55:00,9.02,9.02,9.02,9.02,34400.0,7.3273,7.3273,7.3273,7.3273,34400.0
2009-08-21 12:00:00,9.02,9.02,9.01,9.02,91200.0,7.3273,7.3273,7.3191,7.3273,91200.0
2009-08-21 12:05:00,9.02,9.03,9.02,9.03,86400.0,7.3273,7.3354,7.3273,7.3354,86400.0
2009-08-21 12:10:00,9.03,9.03,9.03,9.03,40800.0,7.3354,7.3354,7.3354,7.3354,40800.0
2009-08-21 12:15:00,9.03,9.03,9.03,9.03,55600.0,7.3354,7.3354,7.3354,7.3354,55600.0
2009-08-21 12:20:00,9.03,9.03,9.01,9.02,55200.0,7.3354,7.3354,7.3191,7.3273,55200.0
2009-08-21 12:25:00,9.02,9.03,9.02,9.02,93200.0,7.3273,7.3354,7.3273,7.3273,93200.0
2009-08-21 12:30:00,9.02,9.02,9.02,9.02,24800.0,7.3273,7.3273,7.3273,7.3273,24800.0
2009-08-21 12:35:00,9.02,9.03,9.02,9.03,52400.0,7.3273,7.3354,7.3273,7.3354,52400.0
2009-08-21 12:40:00,9.03,9.04,9.02,9.04,66400.0,7.3354,7.3435,7.3273,7.3435,66400.0
2009-08-21 12:45:00,9.04,9.05,9.04,9.04,63200.0,7.3435,7.3516,7.3435,7.3435,63200.0
2009-08-21 12:50:00,9.04,9.04,9.03,9.03,99600.0,7.3435,7.3435,7.3354,7.3354,99600.0
2009-08-21 12:55:00,9.03,9.03,9.02,9.02,53200.0,7.3354,7.3354,7.3273,7.3273,53200.0
2009-08-21 13:00:00,9.02,9.03,9.02,9.03,74400.0,7.3273,7.3354,7.3273,7.3354,74400.0
2009-08-21 13:05:00,9.03,9.03,9.01,9.01,69600.0,7.3354,7.3354,7.3191,7.3191,69600.0
2009-08-21 13:10:00,9.02,9.02,9.01,9.01,48400.0,7.3273,7.3273,7.3191,7.3191,48400.0
2009-08-21 13:15:00,9.01,9.01,9.01,9.01,92000.0,7.3191,7.3191,7.3191,7.3191,92000.0
2009-08-21 13:20:00,9.01,9.01,9.0,9.0,61200.0,7.3191,7.3191,7.311,7.311,61200.0
2009-08-21 13:25:00,9.0,9.01,9.0,9.0,79200.0,7.311,7.3191,7.311,7.311,79200.0
2009-08-21 13:30:00,9.0,9.01,9.0,9.0,77600.0,7.311,7.3191,7.311,7.311,77600.0
2009-08-21 13:35:00,9.0,9.01,9.0,9.0,124400.0,7.311,7.3191,7.311,7.311,124400.0
2009-08-21 13:40:00,9.0,9.01,9.0,9.0,94400.0,7.311,7.3191,7.311,7.311,94400.0
2009-08-21 13:45:00,9.0,9.0,8.99,8.99,56400.0,7.311,7.311,7.3029,7.3029,56400.0
2009-08-21 13:50:00,8.99,9.0,8.99,8.99,67200.0,7.3029,7.311,7.3029,7.3029,67200.0
2009-08-21 13:55:00,8.99,9.0,8.99,9.0,61200.0,7.3029,7.311,7.3029,7.311,61200.0
2009-08-21 14:00:00,8.99,9.0,8.98,8.98,307200.0,7.3029,7.311,7.2948,7.2948,307200.0
2009-08-21 14:05:00,8.98,8.99,8.98,8.99,259600.0,7.2948,7.3029,7.2948,7.3029,259600.0
2009-08-21 14:10:00,8.99,8.99,8.98,8.98,145600.0,7.3029,7.3029,7.2948,7.2948,145600.0
2009-08-21 14:15:00,8.98,8.98,8.97,8.97,102400.0,7.2948,7.2948,7.2867,7.2867,102400.0
2009-08-21 14:20:00,8.97,8.97,8.97,8.97,102400.0,7.2867,7.2867,7.2867,7.2867,102400.0
2009-08-21 14:25:00,8.97,8.97,8.97,8.97,16400.0,7.2867,7.2867,7.2867,7.2867,16400.0
2009-08-21 14:30:00,8.97,8.97,8.97,8.97,127200.0,7.2867,7.2867,7.2867,7.2867,127200.0
2009-08-21 14:35:00,8.97,8.97,8.97,8.97,93600.0,7.2867,7.2867,7.2867,7.2867,93600.0
2009-08-21 14:40:00,8.97,8.97,8.96,8.96,105600.0,7.2867,7.2867,7.2785,7.2785,105600.0
2009-08-21 14:45:00,8.96,8.96,8.95,8.96,116800.0,7.2785,7.2785,7.2704,7.2785,116800.0
2009-08-21 14:50:00,8.95,8.96,8.95,8.95,160800.0,7.2704,7.2785,7.2704,7.2704,160800.0
2009-08-21 14:55:00,8.95,8.96,8.95,8.96,151600.0,7.2704,7.2785,7.2704,7.2785,151600.0
2009-08-21 15:00:00,8.96,8.98,8.96,8.98,134400.0,7.2785,7.2948,7.2785,7.2948,134400.0
2009-08-21 15:05:00,8.98,8.99,8.98,8.99,140000.0,7.2948,7.3029,7.2948,7.3029,140000.0
2009-08-21 15:10:00,8.99,8.99,8.97,8.97,217200.0,7.3029,7.3029,7.2867,7.2867,217200.0
2009-08-21 15:15:00,8.97,8.99,8.97,8.97,452400.0,7.2867,7.3029,7.2867,7.2867,452400.0
2009-08-21 15:20:00,8.97,8.98,8.97,8.98,168800.0,7.2867,7.2948,7.2867,7.2948,168800.0
2009-08-21 15:25:00,8.98,8.99,8.98,8.98,125600.0,7.2948,7.3029,7.2948,7.2948,125600.0
2009-08-21 15:30:00,8.98,9.0,8.98,9.0,270800.0,7.2948,7.311,7.2948,7.311,270800.0
2009-08-21 15:35:00,8.99,9.0,8.98,8.98,272400.0,7.3029,7.311,7.2948,7.2948,272400.0
2009-08-21 15:40:00,8.98,8.99,8.97,8.97,364800.0,7.2948,7.3029,7.2867,7.2867,364800.0
2009-08-21 15:45:00,8.97,8.98,8.97,8.97,432000.0,7.2867,7.2948,7.2867,7.2867,432000.0
2009-08-21 15:50:00,8.97,8.98,8.97,8.98,441600.0,7.2867,7.2948,7.2867,7.2948,441600.0
2009-08-21 15:55:00,8.97,8.98,8.96,8.96,871200.0,7.2867,7.2948,7.2785,7.2785,871200.0
2009-08-24 09:30:00,8.96,9.01,8.96,8.97,300800.0,7.2785,7.3191,7.2785,7.2867,300800.0
2009-08-24 09:35:00,8.97,8.97,8.93,8.94,260400.0,7.2867,7.2867,7.2542,7.2623,260400.0
2009-08-24 09:40:00,8.93,8.94,8.9,8.92,273200.0,7.2542,7.2623,7.2298,7.246,273200.0
2009-08-24 09:45:00,8.92,8.94,8.89,8.9,252000.0,7.246,7.2623,7.2217,7.2298,252000.0
2009-08-24 09:50:00,8.9,8.94,8.9,8.93,436400.0,7.2298,7.2623,7.2298,7.2542,436400.0
2009-08-24 09:55:00,8.93,8.96,8.92,8.95,276000.0,7.2542,7.2785,7.246,7.2704,276000.0
2009-08-24 10:00:00,8.95,8.98,8.95,8.97,244000.0,7.2704,7.2948,7.2704,7.2867,244000.0
2009-08-24 10:05:00,8.97,9.0,8.96,9.0,240800.0,7.2867,7.311,7.2785,7.311,240800.0
2009-08-24 10:10:00,9.0,9.01,8.99,8.99,162000.0,7.311,7.3191,7.3029,7.3029,162000.0
2009-08-24 10:15:00,8.99,9.01,8.99,9.0,80400.0,7.3029,7.3191,7.3029,7.311,80400.0
2009-08-24 10:20:00,9.0,9.01,8.98,8.98,170400.0,7.311,7.3191,7.2948,7.2948,170400.0
2009-08-24 10:25:00,8.98,8.99,8.97,8.97,157200.0,7.2948,7.3029,7.2867,7.2867,157200.0
2009-08-24 10:30:00,8.97,8.97,8.97,8.97,90800.0,7.2867,7.2867,7.2867,7.2867,90800.0
2009-08-24 10:35:00,8.97,8.97,8.96,8.97,122800.0,7.2867,7.2867,7.2785,7.2867,122800.0
2009-08-24 10:40:00,8.97,8.98,8.97,8.98,94400.0,7.2867,7.2948,7.2867,7.2948,94400.0
2009-08-24 10:45:00,8.97,8.98,8.96,8.96,74800.0,7.2867,7.2948,7.2785,7.2785,74800.0
2009-08-24 10:50:00,8.96,8.96,8.95,8.95,146400.0,7.2785,7.2785,7.2704,7.2704,146400.0
2009-08-24 10:55:00,8.95,8.96,8.95,8.95,41200.0,7.2704,7.2785,7.2704,7.2704,41200.0
2009-08-24 11:00:00,8.95,8.95,8.94,8.95,86000.0,7.2704,7.2704,7.2623,7.2704,86000.0
2009-08-24 11:05:00,8.95,8.95,8.94,8.94,97200.0,7.2704,7.2704,7.2623,7.2623,97200.0
2009-08-24 11:10:00,8.94,8.95,8.94,8.94,296800.0,7.2623,7.2704,7.2623,7.2623,296800.0
2009-08-24 11:15:00,8.94,8.94,8.93,8.93,97600.0,7.2623,7.2623,7.2542,7.2542,97600.0
2009-08-24 11:20:00,8.93,8.96,8.93,8.95,170800.0,7.2542,7.2785,7.2542,7.2704,170800.0
2009-08-24 11:25:00,8.95,8.95,8.95,8.95,75200.0,7.2704,7.2704,7.2704,7.2704,75200.0
2009-08-24 11:30:00,8.95,8.95,8.93,8.94,216800.0,7.2704,7.2704,7.2542,7.2623,216800.0
2009-08-24 11:35:00,8.94,8.94,8.93,8.93,100000.0,7.2623,7.2623,7.2542,7.2542,100000.0
2009-08-24 11:40:00,8.93,8.94,8.93,8.94,139600.0,7.2542,7.2623,7.2542,7.2623,139600.0
2009-08-24 11:45:00,8.94,8.94,8.93,8.93,76000.0,7.2623,7.2623,7.2542,7.2542,76000.0
2009-08-24 11:50:00,8.93,8.93,8.92,8.93,1145200.0,7.2542,7.2542,7.246,7.2542,1145200.0
2009-08-24 11:55:00,8.93,8.95,8.93,8.95,116400.0,7.2542,7.2704,7.2542,7.2704,116400.0
2009-08-24 12:00:00,8.95,8.95,8.93,8.94,196800.0,7.2704,7.2704,7.2542,7.2623,196800.0
2009-08-24 12:05:00,8.94,8.95,8.93,8.94,78000.0,7.2623,7.2704,7.2542,7.2623,78000.0
2009-08-24 12:10:00,8.94,8.95,8.94,8.94,52400.0,7.2623,7.2704,7.2623,7.2623,52400.0
2009-08-24 12:15:00,8.94,8.94,8.94,8.94,23600.0,7.2623,7.2623,7.2623,7.2623,23600.0
2009-08-24 12:20:00,8.94,8.95,8.94,8.94,103600.0,7.2623,7.2704,7.2623,7.2623,103600.0
2009-08-24 12:25:00,8.94,8.94,8.94,8.94,31200.0,7.2623,7.2623,7.2623,7.2623,31200.0
2009-08-24 12:30:00,8.94,8.95,8.94,8.94,94000.0,7.2623,7.2704,7.2623,7.2623,94000.0
2009-08-24 12:35:00,8.94,8.95,8.94,8.95,100000.0,7.2623,7.2704,7.2623,7.2704,100000.0
2009-08-24 12:40:00,8.95,8.95,8.95,8.95,86400.0,7.2704,7.2704,7.2704,7.2704,86400.0
2009-08-24 12:45:00,8.95,8.95,8.95,8.95,27200.0,7.2704,7.2704,7.2704,7.2704,27200.0
2009-08-24 12:50:00,8.95,8.95,8.95,8.95,107200.0,7.2704,7.2704,7.2704,7.2704,107200.0
2009-08-24 12:55:00,8.95,8.95,8.95,8.95,159200.0,7.2704,7.2704,7.2704,7.2704,159200.0
2009-08-24 13:00:00,8.95,8.95,8.94,8.94,103200.0,7.2704,7.2704,7.2623,7.2623,103200.0
2009-08-24 13:05:00,8.94,8.95,8.93,8.93,161200.0,7.2623,7.2704,7.2542,7.2542,161200.0
2009-08-24 13:10:00,8.92,8.94,8.92,8.93,165600.0,7.246,7.2623,7.246,7.2542,165600.0
2009-08-24 13:15:00,8.93,8.94,8.93,8.93,154000.0,7.2542,7.2623,7.2542,7.2542,154000.0
2009-08-24 13:20:00,8.93,8.94,8.92,8.92,159200.0,7.2542,7.2623,7.246,7.246,159200.0
2009-08-24 13:25:00,8.92,8.93,8.91,8.92,166000.0,7.246,7.2542,7.2379,7.246,166000.0
2009-08-24 13:30:00,8.92,8.92,8.91,8.91,122800.0,7.246,7.246,7.2379,7.2379,122800.0
2009-08-24 13:35:00,8.91,8.92,8.91,8.92,191600.0,7.2379,7.246,7.2379,7.246,191600.0
2009-08-24 13:40:00,8.92,8.93,8.91,8.92,220400.0,7.246,7.2542,7.2379,7.246,220400.0
2009-08-24 13:45:00,8.92,8.92,8.9,8.9,153600.0,7.246,7.246,7.2298,7.2298,153600.0
2009-08-24 13:50:00,8.9,8.9,8.89,8.89,130000.0,7.2298,7.2298,7.2217,7.2217,130000.0
2009-08-24 13:55:00,8.89,8.9,8.89,8.89,133200.0,7.2217,7.2298,7.2217,7.2217,133200.0
2009-08-24 14:00:00,8.89,8.92,8.89,8.91,193200.0,7.2217,7.246,7.2217,7.2379,193200.0
2009-08-24 14:05:00,8.91,8.92,8.91,8.91,116800.0,7.2379,7.246,7.2379,7.2379,116800.0
2009-08-24 14:10:00,8.91,8.91,8.9,8.91,123600.0,7.2379,7.2379,7.2298,7.2379,123600.0
2009-08-24 14:15:00,8.91,8.91,8.91,8.91,88000.0,7.2379,7.2379,7.2379,7.2379,88000.0
2009-08-24 14:20:00,8.91,8.91,8.9,8.9,197600.0,7.2379,7.2379,7.2298,7.2298,197600.0
2009-08-24 14:25:00,8.9,8.9,8.89,8.9,99200.0,7.2298,7.2298,7.2217,7.2298,99200.0
2009-08-24 14:30:00,8.9,8.9,8.89,8.89,124400.0,7.2298,7.2298,7.2217,7.2217,124400.0
2009-08-24 14:35:00,8.89,8.91,8.89,8.91,374400.0,7.2217,7.2379,7.2217,7.2379,374400.0
2009-08-24 14:40:00,8.91,8.91,8.89,8.89,137600.0,7.2379,7.2379,7.2217,7.2217,137600.0
2009-08-24 14:45:00,8.89,8.89,8.88,8.88,179200.0,7.2217,7.2217,7.2135,7.2135,179200.0
2009-08-24 14:50:00,8.88,8.89,8.88,8.89,188800.0,7.2135,7.2217,7.2135,7.2217,188800.0
2009-08-24 14:55:00,8.89,8.89,8.87,8.88,190400.0,7.2217,7.2217,7.2054,7.2135,190400.0
2009-08-24 15:00:00,8.88,8.88,8.87,8.88,174400.0,7.2135,7.2135,7.2054,7.2135,174400.0
2009-08-24 15:05:00,8.88,8.88,8.86,8.87,230800.0,7.2135,7.2135,7.1973,7.2054,230800.0
2009-08-24 15:10:00,8.87,8.88,8.87,8.87,161600.0,7.2054,7.2135,7.2054,7.2054,161600.0
2009-08-24 15:15:00,8.87,8.87,8.86,8.87,173200.0,7.2054,7.2054,7.1973,7.2054,173200.0
2009-08-24 15:20:00,8.87,8.88,8.87,8.87,156800.0,7.2054,7.2135,7.2054,7.2054,156800.0
2009-08-24 15:25:00,8.87,8.9,8.87,8.89,148800.0,7.2054,7.2298,7.2054,7.2217,148800.0
2009-08-24 15:30:00,8.89,8.9,8.87,8.88,552400.0,7.2217,7.2298,7.2054,7.2135,552400.0
2009-08-24 15:35:00,8.88,8.88,8.85,8.85,294000.0,7.2135,7.2135,7.1892,7.1892,294000.0
2009-08-24 15:40:00,8.85,8.86,8.83,8.84,538400.0,7.1892,7.1973,7.1729,7.181,538400.0
2009-08-24 15:45:00,8.84,8.85,8.83,8.85,329600.0,7.181,7.1892,7.1729,7.1892,329600.0
2009-08-24 15:50:00,8.85,8.87,8.85,8.86,349600.0,7.1892,7.2054,7.1892,7.1973,349600.0
2009-08-24 15:55:00,8.86,8.86,8.84,8.86,542000.0,7.1973,7.1973,7.181,7.1973,542000.0
2009-08-25 09:30:00,8.83,8.97,8.79,8.92,901600.0,7.1729,7.2867,7.1404,7.246,901600.0
2009-08-25 09:35:00,8.92,8.97,8.9,8.95,240000.0,7.246,7.2867,7.2298,7.2704,240000.0
2009-08-25 09:40:00,8.95,9.0,8.95,8.99,428400.0,7.2704,7.311,7.2704,7.3029,428400.0
2009-08-25 09:45:00,8.99,9.01,8.98,9.01,294000.0,7.3029,7.3191,7.2948,7.3191,294000.0
2009-08-25 09:50:00,9.01,9.04,9.0,9.03,363600.0,7.3191,7.3435,7.311,7.3354,363600.0
2009-08-25 09:55:00,9.03,9.1,9.03,9.09,688000.0,7.3354,7.3923,7.3354,7.3841,688000.0
2009-08-25 10:00:00,9.09,9.17,9.09,9.15,1053600.0,7.3841,7.4491,7.3841,7.4329,1053600.0
2009-08-25 10:05:00,9.15,9.17,9.1,9.1,553200.0,7.4329,7.4491,7.3923,7.3923,553200.0
2009-08-25 10:10:00,9.1,9.12,9.06,9.07,425600.0,7.3923,7.4085,7.3598,7.3679,425600.0
2009-08-25 10:15:00,9.07,9.08,9.01,9.02,535600.0,7.3679,7.376,7.3191,7.3273,535600.0
2009-08-25 10:20:00,9.02,9.06,9.02,9.04,305200.0,7.3273,7.3598,7.3273,7.3435,305200.0
2009-08-25 10:25:00,9.04,9.05,9.02,9.03,556800.0,7.3435,7.3516,7.3273,7.3354,556800.0
2009-08-25 10:30:00,9.03,9.05,9.02,9.05,232800.0,7.3354,7.3516,7.3273,7.3516,232800.0
2009-08-25 10:35:00,9.05,9.06,9.04,9.04,247200.0,7.3516,7.3598,7.3435,7.3435,247200.0
2009-08-25 10:40:00,9.04,9.05,9.03,9.05,188800.0,7.3435,7.3516,7.3354,7.3516,188800.0
2009-08-25 10:45:00,9.05,9.05,9.03,9.03,143600.0,7.3516,7.3516,7.3354,7.3354,143600.0
2009-08-25 10:50:00,9.03,9.03,9.03,9.03,130000.0,7.3354,7.3354,7.3354,7.3354,130000.0
2009-08-25 10:55:00,9.03,9.04,9.03,9.03,181600.0,7.3354,7.3435,7.3354,7.3354,181600.0
2009-08-25 11:00:00,9.03,9.06,9.03,9.05,162000.0,7.3354,7.3598,7.3354,7.3516,162000.0
2009-08-25 11:05:00,9.05,9.05,9.03,9.03,94000.0,7.3516,7.3516,7.3354,7.3354,94000.0
2009-08-25 11:10:00,9.03,9.03,9.03,9.03,133600.0,7.3354,7.3354,7.3354,7.3354,133600.0
2009-08-25 11:15:00,9.03,9.05,9.03,9.04,121600.0,7.3354,7.3516,7.3354,7.3435,121600.0
2009-08-25 11:20:00,9.04,9.05,9.03,9.04,248000.0,7.3435,7.3516,7.3354,7.3435,248000.0
2009-08-25 11:25:00,9.03,9.05,9.03,9.05,286000.0,7.3354,7.3516,7.3354,7.3516,286000.0
2009-08-25 11:30:00,9.05,9.07,9.05,9.07,166800.0,7.3516,7.3679,7.3516,7.3679,166800.0
2009-08-25 11:35:00,9.07,9.07,9.04,9.05,139200.0,7.3679,7.3679,7.3435,7.3516,139200.0
2009-08-25 11:40:00,9.05,9.08,9.05,9.08,180000.0,7.3516,7.376,7.3516,7.376,180000.0
2009-08-25 11:45:00,9.08,9.08,9.06,9.06,295600.0,7.376,7.376,7.3598,7.3598,295600.0
2009-08-25 11:50:00,9.06,9.06,9.05,9.06,160800.0,7.3598,7.3598,7.3516,7.3598,160800.0
2009-08-25 11:55:00,9.06,9.07,9.06,9.06,170800.0,7.3598,7.3679,7.3598,7.3598,170800.0
2009-08-25 12:00:00,9.06,9.06,9.05,9.06,234000.0,7.3598,7.3598,7.3516,7.3598,234000.0
2009-08-25 12:05:00,9.06,9.07,9.06,9.07,148400.0,7.3598,7.3679,7.3598,7.3679,148400.0
2009-08-25 12:10:00,9.07,9.07,9.06,9.06,64400.0,7.3679,7.3679,7.3598,7.3598,64400.0
2009-08-25 12:15:00,9.06,9.07,9.06,9.07,90800.0,7.3598,7.3679,7.3598,7.3679,90800.0
2009-08-25 12:20:00,9.07,9.1,9.07,9.1,124400.0,7.3679,7.3923,7.3679,7.3923,124400.0
2009-08-25 12:25:00,9.1,9.11,9.1,9.1,104400.0,7.3923,7.4004,7.3923,7.3923,104400.0
2009-08-25 12:30:00,9.11,9.11,9.08,9.08,168000.0,7.4004,7.4004,7.376,7.376,168000.0
2009-08-25 12:35:00,9.08,9.08,9.05,9.06,118000.0,7.376,7.376,7.3516,7.3598,118000.0
2009-08-25 12:40:00,9.06,9.06,9.05,9.06,65200.0,7.3598,7.3598,7.3516,7.3598,65200.0
2009-08-25 12:45:00,9.06,9.06,9.05,9.05,270800.0,7.3598,7.3598,7.3516,7.3516,270800.0
2009-08-25 12:50:00,9.05,9.05,9.03,9.04,236800.0,7.3516,7.3516,7.3354,7.3435,236800.0
2009-08-25 12:55:00,9.04,9.04,9.02,9.03,587200.0,7.3435,7.3435,7.3273,7.3354,587200.0
2009-08-25 13:00:00,9.03,9.04,9.03,9.04,288000.0,7.3354,7.3435,7.3354,7.3435,288000.0
2009-08-25 13:05:00,9.04,9.05,9.04,9.04,114800.0,7.3435,7.3516,7.3435,7.3435,114800.0
2009-08-25 13:10:00,9.04,9.04,9.03,9.04,91200.0,7.3435,7.3435,7.3354,7.3435,91200.0
2009-08-25 13:15:00,9.04,9.05,9.03,9.03,169200.0,7.3435,7.3516,7.3354,7.3354,169200.0
2009-08-25 13:20:00,9.03,9.04,9.02,9.04,358800.0,7.3354,7.3435,7.3273,7.3435,358800.0
2009-08-25 13:25:00,9.04,9.05,9.04,9.05,154800.0,7.3435,7.3516,7.3435,7.3516,154800.0
2009-08-25 13:30:00,9.05,9.06,9.05,9.06,224800.0,7.3516,7.3598,7.3516,7.3598,224800.0
2009-08-25 13:35:00,9.06,9.08,9.06,9.08,187200.0,7.3598,7.376,7.3598,7.376,187200.0
2009-08-25 13:40:00,9.08,9.08,9.07,9.07,134800.0,7.376,7.376,7.3679,7.3679,134800.0
2009-08-25 13:45:00,9.07,9.08,9.07,9.08,99600.0,7.3679,7.376,7.3679,7.376,99600.0
2009-08-25 13:50:00,9.08,9.09,9.08,9.09,113200.0,7.376,7.3841,7.376,7.3841,113200.0
2009-08-25 13:55:00,9.09,9.1,9.09,9.09,271200.0,7.3841,7.3923,7.3841,7.3841,271200.0
2009-08-25 14:00:00,9.09,9.11,9.09,9.11,230400.0,7.3841,7.4004,7.3841,7.4004,230400.0
2009-08-25 14:05:00,9.11,9.13,9.11,9.13,278800.0,7.4004,7.4166,7.4004,7.4166,278800.0
2009-08-25 14:10:00,9.13,9.15,9.13,9.15,184800.0,7.4166,7.4329,7.4166,7.4329,184800.0
2009-08-25 14:15:00,9.14,9.18,9.14,9.17,533600.0,7.4247,7.4572,7.4247,7.4491,533600.0
2009-08-25 14:20:00,9.17,9.2,9.17,9.2,798000.0,7.4491,7.4735,7.4491,7.4735,798000.0
2009-08-25 14:25:00,9.2,9.2,9.15,9.17,628400.0,7.4735,7.4735,7.4329,7.4491,628400.0
2009-08-25 14:30:00,9.17,9.19,9.16,9.18,340000.0,7.4491,7.4654,7.441,7.4572,340000.0
2009-08-25 14:35:00,9.18,9.18,9.14,9.17,461600.0,7.4572,7.4572,7.4247,7.4491,461600.0
2009-08-25 14:40:00,9.16,9.18,9.14,9.15,638400.0,7.441,7.4572,7.4247,7.4329,638400.0
2009-08-25 14:45:00,9.15,9.16,9.15,9.15,230400.0,7.4329,7.441,7.4329,7.4329,230400.0
2009-08-25 14:50:00,9.15,9.15,9.14,9.15,434400.0,7.4329,7.4329,7.4247,7.4329,434400.0
2009-08-25 14:55:00,9.15,9.15,9.14,9.15,344000.0,7.4329,7.4329,7.4247,7.4329,344000.0
2009-08-25 15:00:00,9.15,9.17,9.14,9.15,604400.0,7.4329,7.4491,7.4247,7.4329,604400.0
2009-08-25 15:05:00,9.15,9.15,9.14,9.15,237200.0,7.4329,7.4329,7.4247,7.4329,237200.0
2009-08-25 15:10:00,9.15,9.15,9.14,9.15,481200.0,7.4329,7.4329,7.4247,7.4329,481200.0
2009-08-25 15:15:00,9.15,9.15,9.15,9.15,312000.0,7.4329,7.4329,7.4329,7.4329,312000.0
2009-08-25 15:20:00,9.15,9.18,9.15,9.18,424000.0,7.4329,7.4572,7.4329,7.4572,424000.0
2009-08-25 15:25:00,9.18,9.19,9.17,9.17,272800.0,7.4572,7.4654,7.4491,7.4491,272800.0
2009-08-25 15:30:00,9.17,9.17,9.13,9.14,732400.0,7.4491,7.4491,7.4166,7.4247,732400.0
2009-08-25 15:35:00,9.14,9.17,9.14,9.17,780000.0,7.4247,7.4491,7.4247,7.4491,780000.0
2009-08-25 15:40:00,9.17,9.17,9.15,9.15,574800.0,7.4491,7.4491,7.4329,7.4329,574800.0
2009-08-25 15:45:00,9.15,9.17,9.15,9.15,463600.0,7.4329,7.4491,7.4329,7.4329,463600.0
2009-08-25 15:50:00,9.15,9.19,9.15,9.18,1158800.0,7.4329,7.4654,7.4329,7.4572,1158800.0
2009-08-25 15:55:00,9.18,9.19,9.15,9.15,1377200.0,7.4572,7.4654,7.4329,7.4329,1377200.0
2009-08-26 09:30:00,9.07,9.14,9.04,9.08,869200.0,7.3679,7.4247,7.3435,7.376,869200.0
2009-08-26 09:35:00,9.08,9.09,9.06,9.07,252000.0,7.376,7.3841,7.3598,7.3679,252000.0
2009-08-26 09:40:00,9.07,9.14,9.05,9.08,418000.0,7.3679,7.4247,7.3516,7.376,418000.0
2009-08-26 09:45:00,9.06,9.1,9.06,9.07,266800.0,7.3598,7.3923,7.3598,7.3679,266800.0
2009-08-26 09:50:00,9.07,9.1,9.06,9.09,193200.0,7.3679,7.3923,7.3598,7.3841,193200.0
2009-08-26 09:55:00,9.09,9.12,9.09,9.1,399200.0,7.3841,7.4085,7.3841,7.3923,399200.0
2009-08-26 10:00:00,9.1,9.12,9.09,9.11,546000.0,7.3923,7.4085,7.3841,7.4004,546000.0
2009-08-26 10:05:00,9.11,9.15,9.11,9.15,492400.0,7.4004,7.4329,7.4004,7.4329,492400.0
2009-08-26 10:10:00,9.15,9.18,9.12,9.18,384400.0,7.4329,7.4572,7.4085,7.4572,384400.0
2009-08-26 10:15:00,9.18,9.2,9.17,9.17,240400.0,7.4572,7.4735,7.4491,7.4491,240400.0
2009-08-26 10:20:00,9.17,9.17,9.14,9.14,242400.0,7.4491,7.4491,7.4247,7.4247,242400.0
2009-08-26 10:25:00,9.14,9.14,9.11,9.12,131600.0,7.4247,7.4247,7.4004,7.4085,131600.0
2009-08-26 10:30:00,9.12,9.14,9.09,9.13,256000.0,7.4085,7.4247,7.3841,7.4166,256000.0
2009-08-26 10:35:00,9.13,9.15,9.12,9.13,287600.0,7.4166,7.4329,7.4085,7.4166,287600.0
2009-08-26 10:40:00,9.13,9.14,9.11,9.11,87600.0,7.4166,7.4247,7.4004,7.4004,87600.0
2009-08-26 10:45:00,9.11,9.13,9.1,9.13,724400.0,7.4004,7.4166,7.3923,7.4166,724400.0
2009-08-26 10:50:00,9.13,9.13,9.12,9.12,272800.0,7.4166,7.4166,7.4085,7.4085,272800.0
2009-08-26 10:55:00,9.13,9.15,9.13,9.15,293600.0,7.4166,7.4329,7.4166,7.4329,293600.0
2009-08-26 11:00:00,9.15,9.15,9.15,9.15,105600.0,7.4329,7.4329,7.4329,7.4329,105600.0
2009-08-26 11:05:00,9.15,9.15,9.13,9.13,142400.0,7.4329,7.4329,7.4166,7.4166,142400.0
2009-08-26 11:10:00,9.13,9.13,9.11,9.12,291200.0,7.4166,7.4166,7.4004,7.4085,291200.0
2009-08-26 11:15:00,9.12,9.13,9.11,9.12,113600.0,7.4085,7.4166,7.4004,7.4085,113600.0
2009-08-26 11:20:00,9.12,9.12,9.09,9.11,230000.0,7.4085,7.4085,7.3841,7.4004,230000.0
2009-08-26 11:25:00,9.11,9.11,9.1,9.11,247600.0,7.4004,7.4004,7.3923,7.4004,247600.0
2009-08-26 11:30:00,9.11,9.13,9.11,9.13,68000.0,7.4004,7.4166,7.4004,7.4166,68000.0
2009-08-26 11:35:00,9.13,9.13,9.11,9.11,268800.0,7.4166,7.4166,7.4004,7.4004,268800.0
2009-08-26 11:40:00,9.11,9.12,9.11,9.12,60800.0,7.4004,7.4085,7.4004,7.4085,60800.0
2009-08-26 11:45:00,9.11,9.13,9.11,9.13,200000.0,7.4004,7.4166,7.4004,7.4166,200000.0
2009-08-26 11:50:00,9.13,9.13,9.11,9.13,624800.0,7.4166,7.4166,7.4004,7.4166,624800.0
2009-08-26 11:55:00,9.13,9.13,9.12,9.13,117200.0,7.4166,7.4166,7.4085,7.4166,117200.0
2009-08-26 12:00:00,9.13,9.13,9.13,9.13,63200.0,7.4166,7.4166,7.4166,7.4166,63200.0
2009-08-26 12:05:00,9.13,9.13,9.12,9.13,166800.0,7.4166,7.4166,7.4085,7.4166,166800.0
2009-08-26 12:10:00,9.13,9.14,9.13,9.13,137600.0,7.4166,7.4247,7.4166,7.4166,137600.0
2009-08-26 12:15:00,9.13,9.14,9.13,9.13,175200.0,7.4166,7.4247,7.4166,7.4166,175200.0
2009-08-26 12:20:00,9.13,9.17,9.13,9.15,1434800.0,7.4166,7.4491,7.4166,7.4329,1434800.0
2009-08-26 12:25:00,9.15,9.15,9.15,9.15,88400.0,7.4329,7.4329,7.4329,7.4329,88400.0
2009-08-26 12:30:00,9.15,9.15,9.14,9.15,140800.0,7.4329,7.4329,7.4247,7.4329,140800.0
2009-08-26 12:35:00,9.15,9.15,9.15,9.15,152000.0,7.4329,7.4329,7.4329,7.4329,152000.0
2009-08-26 12:40:00,9.15,9.15,9.15,9.15,87200.0,7.4329,7.4329,7.4329,7.4329,87200.0
2009-08-26 12:45:00,9.15,9.16,9.15,9.16,153600.0,7.4329,7.441,7.4329,7.441,153600.0
2009-08-26 12:50:00,9.16,9.16,9.15,9.15,150400.0,7.441,7.441,7.4329,7.4329,150400.0
2009-08-26 12:55:00,9.15,9.17,9.15,9.16,106800.0,7.4329,7.4491,7.4329,7.441,106800.0
2009-08-26 13:00:00,9.16,9.17,9.15,9.15,157600.0,7.441,7.4491,7.4329,7.4329,157600.0
2009-08-26 13:05:00,9.15,9.15,9.13,9.14,295200.0,7.4329,7.4329,7.4166,7.4247,295200.0
2009-08-26 13:10:00,9.14,9.14,9.13,9.14,74400.0,7.4247,7.4247,7.4166,7.4247,74400.0
2009-08-26 13:15:00,9.14,9.14,9.13,9.13,138400.0,7.4247,7.4247,7.4166,7.4166,138400.0
2009-08-26 13:20:00,9.13,9.13,9.13,9.13,78400.0,7.4166,7.4166,7.4166,7.4166,78400.0
2009-08-26 13:25:00,9.13,9.14,9.13,9.14,100000.0,7.4166,7.4247,7.4166,7.4247,100000.0
2009-08-26 13:30:00,9.14,9.14,9.13,9.13,98800.0,7.4247,7.4247,7.4166,7.4166,98800.0
2009-08-26 13:35:00,9.13,9.15,9.13,9.14,119200.0,7.4166,7.4329,7.4166,7.4247,119200.0
2009-08-26 13:40:00,9.14,9.14,9.13,9.13,120400.0,7.4247,7.4247,7.4166,7.4166,120400.0
2009-08-26 13:45:00,9.13,9.14,9.13,9.13,189200.0,7.4166,7.4247,7.4166,7.4166,189200.0
2009-08-26 13:50:00,9.13,9.14,9.13,9.14,74000.0,7.4166,7.4247,7.4166,7.4247,74000.0
2009-08-26 13:55:00,9.14,9.17,9.14,9.17,227200.0,7.4247,7.4491,7.4247,7.4491,227200.0
2009-08-26 14:00:00,9.17,9.18,9.15,9.15,125600.0,7.4491,7.4572,7.4329,7.4329,125600.0
2009-08-26 14:05:00,9.15,9.15,9.15,9.15,49200.0,7.4329,7.4329,7.4329,7.4329,49200.0
2009-08-26 14:10:00,9.15,9.15,9.13,9.14,138800.0,7.4329,7.4329,7.4166,7.4247,138800.0
2009-08-26 14:15:00,9.14,9.15,9.14,9.14,144400.0,7.4247,7.4329,7.4247,7.4247,144400.0
2009-08-26 14:20:00,9.14,9.15,9.13,9.13,157200.0,7.4247,7.4329,7.4166,7.4166,157200.0
2009-08-26 14:25:00,9.13,9.15,9.13,9.14,136800.0,7.4166,7.4329,7.4166,7.4247,136800.0
2009-08-26 14:30:00,9.14,9.15,9.13,9.13,165600.0,7.4247,7.4329,7.4166,7.4166,165600.0
2009-08-26 14:35:00,9.13,9.15,9.13,9.15,216400.0,7.4166,7.4329,7.4166,7.4329,216400.0
2009-08-26 14:40:00,9.15,9.16,9.13,9.16,170800.0,7.4329,7.441,7.4166,7.441,170800.0
2009-08-26 14:45:00,9.15,9.17,9.15,9.17,92800.0,7.4329,7.4491,7.4329,7.4491,92800.0
2009-08-26 14:50:00,9.17,9.17,9.15,9.16,97600.0,7.4491,7.4491,7.4329,7.441,97600.0
2009-08-26 14:55:00,9.16,9.16,9.14,9.15,86000.0,7.441,7.441,7.4247,7.4329,86000.0
2009-08-26 15:00:00,9.15,9.16,9.15,9.15,132800.0,7.4329,7.441,7.4329,7.4329,132800.0
2009-08-26 15:05:00,9.15,9.15,9.15,9.15,112800.0,7.4329,7.4329,7.4329,7.4329,112800.0
2009-08-26 15:10:00,9.15,9.15,9.14,9.15,126800.0,7.4329,7.4329,7.4247,7.4329,126800.0
2009-08-26 15:15:00,9.15,9.16,9.15,9.15,105200.0,7.4329,7.441,7.4329,7.4329,105200.0
2009-08-26 15:20:00,9.15,9.15,9.15,9.15,98400.0,7.4329,7.4329,7.4329,7.4329,98400.0
2009-08-26 15:25:00,9.15,9.15,9.14,9.15,176000.0,7.4329,7.4329,7.4247,7.4329,176000.0
2009-08-26 15:30:00,9.15,9.16,9.14,9.15,290000.0,7.4329,7.441,7.4247,7.4329,290000.0
2009-08-26 15:35:00,9.15,9.15,9.14,9.15,153600.0,7.4329,7.4329,7.4247,7.4329,153600.0
2009-08-26 15:40:00,9.15,9.15,9.14,9.14,96000.0,7.4329,7.4329,7.4247,7.4247,96000.0
2009-08-26 15:45:00,9.14,9.16,9.14,9.16,351200.0,7.4247,7.441,7.4247,7.441,351200.0
2009-08-26 15:50:00,9.16,9.17,9.15,9.17,393600.0,7.441,7.4491,7.4329,7.4491,393600.0
2009-08-26 15:55:00,9.17,9.17,9.15,9.15,522800.0,7.4491,7.4491,7.4329,7.4329,522800.0
2009-08-27 09:30:00,9.17,9.2,9.1,9.12,684000.0,7.4491,7.4735,7.3923,7.4085,684000.0
2009-08-27 09:35:00,9.11,9.2,9.11,9.15,392800.0,7.4004,7.4735,7.4004,7.4329,392800.0
2009-08-27 09:40:00,9.15,9.19,9.11,9.19,320000.0,7.4329,7.4654,7.4004,7.4654,320000.0
2009-08-27 09:45:00,9.19,9.19,9.14,9.15,161600.0,7.4654,7.4654,7.4247,7.4329,161600.0
2009-08-27 09:50:00,9.15,9.15,9.08,9.13,262800.0,7.4329,7.4329,7.376,7.4166,262800.0
2009-08-27 09:55:00,9.13,9.15,9.11,9.11,174400.0,7.4166,7.4329,7.4004,7.4004,174400.0
2009-08-27 10:00:00,9.11,9.11,9.06,9.11,431600.0,7.4004,7.4004,7.3598,7.4004,431600.0
2009-08-27 10:05:00,9.12,9.14,9.12,9.12,302800.0,7.4085,7.4247,7.4085,7.4085,302800.0
2009-08-27 10:10:00,9.12,9.14,9.11,9.13,380800.0,7.4085,7.4247,7.4004,7.4166,380800.0
2009-08-27 10:15:00,9.13,9.14,9.12,9.14,162000.0,7.4166,7.4247,7.4085,7.4247,162000.0
2009-08-27 10:20:00,9.14,9.15,9.12,9.14,138000.0,7.4247,7.4329,7.4085,7.4247,138000.0
2009-08-27 10:25:00,9.14,9.16,9.13,9.15,154000.0,7.4247,7.441,7.4166,7.4329,154000.0
2009-08-27 10:30:00,9.15,9.15,9.14,9.14,150400.0,7.4329,7.4329,7.4247,7.4247,150400.0
2009-08-27 10:35:00,9.14,9.15,9.12,9.12,137600.0,7.4247,7.4329,7.4085,7.4085,137600.0
2009-08-27 10:40:00,9.12,9.13,9.11,9.13,151200.0,7.4085,7.4166,7.4004,7.4166,151200.0
2009-08-27 10:45:00,9.13,9.13,9.11,9.11,119600.0,7.4166,7.4166,7.4004,7.4004,119600.0
2009-08-27 10:50:00,9.11,9.12,9.1,9.11,107600.0,7.4004,7.4085,7.3923,7.4004,107600.0
2009-08-27 10:55:00,9.11,9.12,9.1,9.1,144000.0,7.4004,7.4085,7.3923,7.3923,144000.0
2009-08-27 11:00:00,9.1,9.11,9.09,9.1,197600.0,7.3923,7.4004,7.3841,7.3923,197600.0
2009-08-27 11:05:00,9.1,9.1,9.09,9.1,151600.0,7.3923,7.3923,7.3841,7.3923,151600.0
2009-08-27 11:10:00,9.1,9.11,9.1,9.11,137200.0,7.3923,7.4004,7.3923,7.4004,137200.0
2009-08-27 11:15:00,9.11,9.12,9.1,9.11,212000.0,7.4004,7.4085,7.3923,7.4004,212000.0
2009-08-27 11:20:00,9.11,9.12,9.1,9.12,226000.0,7.4004,7.4085,7.3923,7.4085,226000.0
2009-08-27 11:25:00,9.12,9.13,9.11,9.12,248800.0,7.4085,7.4166,7.4004,7.4085,248800.0
2009-08-27 11:30:00,9.12,9.12,9.11,9.11,262800.0,7.4085,7.4085,7.4004,7.4004,262800.0
2009-08-27 11:35:00,9.12,9.12,9.11,9.12,206000.0,7.4085,7.4085,7.4004,7.4085,206000.0
2009-08-27 11:40:00,9.11,9.12,9.11,9.12,513200.0,7.4004,7.4085,7.4004,7.4085,513200.0
2009-08-27 11:45:00,9.12,9.12,9.12,9.12,276400.0,7.4085,7.4085,7.4085,7.4085,276400.0
2009-08-27 11:50:00,9.12,9.12,9.11,9.11,143600.0,7.4085,7.4085,7.4004,7.4004,143600.0
2009-08-27 11:55:00,9.11,9.13,9.11,9.13,299200.0,7.4004,7.4166,7.4004,7.4166,299200.0
2009-08-27 12:00:00,9.13,9.15,9.13,9.13,201600.0,7.4166,7.4329,7.4166,7.4166,201600.0
2009-08-27 12:05:00,9.13,9.16,9.13,9.16,134000.0,7.4166,7.441,7.4166,7.441,134000.0
2009-08-27 12:10:00,9.16,9.18,9.16,9.17,184400.0,7.441,7.4572,7.441,7.4491,184400.0
2009-08-27 12:15:00,9.17,9.18,9.16,9.18,108800.0,7.4491,7.4572,7.441,7.4572,108800.0
2009-08-27 12:20:00,9.18,9.19,9.17,9.19,178000.0,7.4572,7.4654,7.4491,7.4654,178000.0
2009-08-27 12:25:00,9.19,9.23,9.19,9.23,311600.0,7.4654,7.4979,7.4654,7.4979,311600.0
2009-08-27 12:30:00,9.22,9.23,9.22,9.22,313200.0,7.4897,7.4979,7.4897,7.4897,313200.0
2009-08-27 12:35:00,9.22,9.22,9.21,9.21,161200.0,7.4897,7.4897,7.4816,7.4816,161200.0
2009-08-27 12:40:00,9.21,9.21,9.18,9.18,84000.0,7.4816,7.4816,7.4572,7.4572,84000.0
2009-08-27 12:45:00,9.18,9.21,9.18,9.21,188800.0,7.4572,7.4816,7.4572,7.4816,188800.0
2009-08-27 12:50:00,9.21,9.22,9.2,9.2,219600.0,7.4816,7.4897,7.4735,7.4735,219600.0
2009-08-27 12:55:00,9.2,9.22,9.2,9.2,242400.0,7.4735,7.4897,7.4735,7.4735,242400.0
2009-08-27 13:00:00,9.2,9.21,9.19,9.2,128400.0,7.4735,7.4816,7.4654,7.4735,128400.0
2009-08-27 13:05:00,9.2,9.2,9.18,9.18,103600.0,7.4735,7.4735,7.4572,7.4572,103600.0
2009-08-27 13:10:00,9.18,9.18,9.16,9.17,108800.0,7.4572,7.4572,7.441,7.4491,108800.0
2009-08-27 13:15:00,9.17,9.17,9.16,9.17,47600.0,7.4491,7.4491,7.441,7.4491,47600.0
2009-08-27 13:20:00,9.17,9.17,9.15,9.16,189600.0,7.4491,7.4491,7.4329,7.441,189600.0
2009-08-27 13:25:00,9.16,9.18,9.16,9.17,184000.0,7.441,7.4572,7.441,7.4491,184000.0
2009-08-27 13:30:00,9.17,9.19,9.17,9.18,277200.0,7.4491,7.4654,7.4491,7.4572,277200.0
2009-08-27 13:35:00,9.18,9.2,9.17,9.17,298000.0,7.4572,7.4735,7.4491,7.4491,298000.0
2009-08-27 13:40:00,9.17,9.18,9.17,9.18,134400.0,7.4491,7.4572,7.4491,7.4572,134400.0
2009-08-27 13:45:00,9.18,9.2,9.17,9.18,211200.0,7.4572,7.4735,7.4491,7.4572,211200.0
2009-08-27 13:50:00,9.19,9.2,9.18,9.2,98000.0,7.4654,7.4735,7.4572,7.4735,98000.0
2009-08-27 13:55:00,9.2,9.21,9.18,9.19,94800.0,7.4735,7.4816,7.4572,7.4654,94800.0
2009-08-27 14:00:00,9.19,9.21,9.19,9.21,147600.0,7.4654,7.4816,7.4654,7.4816,147600.0
2009-08-27 14:05:00,9.21,9.22,9.21,9.21,198800.0,7.4816,7.4897,7.4816,7.4816,198800.0
2009-08-27 14:10:00,9.22,9.22,9.21,9.22,150000.0,7.4897,7.4897,7.4816,7.4897,150000.0
2009-08-27 14:15:00,9.22,9.24,9.22,9.24,387200.0,7.4897,7.506,7.4897,7.506,387200.0
2009-08-27 14:20:00,9.24,9.26,9.24,9.26,873200.0,7.506,7.5222,7.506,7.5222,873200.0
2009-08-27 14:25:00,9.26,9.28,9.26,9.28,269600.0,7.5222,7.5385,7.5222,7.5385,269600.0
2009-08-27 14:30:00,9.28,9.31,9.28,9.31,357600.0,7.5385,7.5628,7.5385,7.5628,357600.0
2009-08-27 14:35:00,9.31,9.31,9.28,9.28,418000.0,7.5628,7.5628,7.5385,7.5385,418000.0
2009-08-27 14:40:00,9.28,9.28,9.26,9.28,466800.0,7.5385,7.5385,7.5222,7.5385,466800.0
2009-08-27 14:45:00,9.28,9.28,9.26,9.27,357200.0,7.5385,7.5385,7.5222,7.5304,357200.0
2009-08-27 14:50:00,9.27,9.28,9.26,9.28,341200.0,7.5304,7.5385,7.5222,7.5385,341200.0
2009-08-27 14:55:00,9.28,9.28,9.26,9.27,382800.0,7.5385,7.5385,7.5222,7.5304,382800.0
2009-08-27 15:00:00,9.28,9.29,9.27,9.28,416800.0,7.5385,7.5466,7.5304,7.5385,416800.0
2009-08-27 15:05:00,9.28,9.3,9.28,9.29,292400.0,7.5385,7.5547,7.5385,7.5466,292400.0
2009-08-27 15:10:00,9.29,9.31,9.29,9.31,396800.0,7.5466,7.5628,7.5466,7.5628,396800.0
2009-08-27 15:15:00,9.31,9.31,9.3,9.3,579600.0,7.5628,7.5628,7.5547,7.5547,579600.0
2009-08-27 15:20:00,9.3,9.31,9.3,9.31,470800.0,7.5547,7.5628,7.5547,7.5628,470800.0
2009-08-27 15:25:00,9.31,9.31,9.3,9.31,500000.0,7.5628,7.5628,7.5547,7.5628,500000.0
2009-08-27 15:30:00,9.31,9.32,9.3,9.3,408400.0,7.5628,7.571,7.5547,7.5547,408400.0
2009-08-27 15:35:00,9.31,9.31,9.3,9.31,367600.0,7.5628,7.5628,7.5547,7.5628,367600.0
2009-08-27 15:40:00,9.31,9.31,9.29,9.3,466400.0,7.5628,7.5628,7.5466,7.5547,466400.0
2009-08-27 15:45:00,9.3,9.3,9.28,9.3,730000.0,7.5547,7.5547,7.5385,7.5547,730000.0
2009-08-27 15:50:00,9.29,9.3,9.29,9.3,520800.0,7.5466,7.5547,7.5466,7.5547,520800.0
2009-08-27 15:55:00,9.3,9.31,9.3,9.3,1043600.0,7.5547,7.5628,7.5547,7.5547,1043600.0
2009-08-28 09:30:00,9.33,9.35,9.27,9.3,514000.0,7.5791,7.5953,7.5304,7.5547,514000.0
2009-08-28 09:35:00,9.3,9.35,9.25,9.31,331200.0,7.5547,7.5953,7.5141,7.5628,331200.0
2009-08-28 09:40:00,9.31,9.31,9.25,9.26,445600.0,7.5628,7.5628,7.5141,7.5222,445600.0
2009-08-28 09:45:00,9.26,9.31,9.26,9.3,302400.0,7.5222,7.5628,7.5222,7.5547,302400.0
2009-08-28 09:50:00,9.3,9.3,9.25,9.28,348400.0,7.5547,7.5547,7.5141,7.5385,348400.0
2009-08-28 09:55:00,9.28,9.29,9.24,9.25,313600.0,7.5385,7.5466,7.506,7.5141,313600.0
2009-08-28 10:00:00,9.25,9.27,9.25,9.25,363200.0,7.5141,7.5304,7.5141,7.5141,363200.0
2009-08-28 10:05:00,9.25,9.29,9.24,9.27,251200.0,7.5141,7.5466,7.506,7.5304,251200.0
2009-08-28 10:10:00,9.27,9.28,9.24,9.26,196800.0,7.5304,7.5385,7.506,7.5222,196800.0
2009-08-28 10:15:00,9.26,9.28,9.25,9.27,164000.0,7.5222,7.5385,7.5141,7.5304,164000.0
2009-08-28 10:20:00,9.27,9.27,9.25,9.25,136400.0,7.5304,7.5304,7.5141,7.5141,136400.0
2009-08-28 10:25:00,9.26,9.28,9.22,9.24,266400.0,7.5222,7.5385,7.4897,7.506,266400.0
2009-08-28 10:30:00,9.24,9.25,9.2,9.24,297600.0,7.506,7.5141,7.4735,7.506,297600.0
2009-08-28 10:35:00,9.24,9.25,9.23,9.25,119600.0,7.506,7.5141,7.4979,7.5141,119600.0
2009-08-28 10:40:00,9.25,9.25,9.23,9.23,211200.0,7.5141,7.5141,7.4979,7.4979,211200.0
2009-08-28 10:45:00,9.23,9.26,9.22,9.26,121600.0,7.4979,7.5222,7.4897,7.5222,121600.0
2009-08-28 10:50:00,9.26,9.26,9.24,9.24,137200.0,7.5222,7.5222,7.506,7.506,137200.0
2009-08-28 10:55:00,9.24,9.24,9.21,9.22,262800.0,7.506,7.506,7.4816,7.4897,262800.0
2009-08-28 11:00:00,9.22,9.23,9.19,9.22,167600.0,7.4897,7.4979,7.4654,7.4897,167600.0
2009-08-28 11:05:00,9.22,9.22,9.2,9.21,100400.0,7.4897,7.4897,7.4735,7.4816,100400.0
2009-08-28 11:10:00,9.21,9.21,9.2,9.21,121200.0,7.4816,7.4816,7.4735,7.4816,121200.0
2009-08-28 11:15:00,9.21,9.22,9.21,9.21,77200.0,7.4816,7.4897,7.4816,7.4816,77200.0
2009-08-28 11:20:00,9.21,9.22,9.21,9.22,94000.0,7.4816,7.4897,7.4816,7.4897,94000.0
2009-08-28 11:25:00,9.22,9.23,9.22,9.22,128800.0,7.4897,7.4979,7.4897,7.4897,128800.0
2009-08-28 11:30:00,9.23,9.24,9.22,9.22,211200.0,7.4979,7.506,7.4897,7.4897,211200.0
2009-08-28 11:35:00,9.23,9.24,9.22,9.22,175200.0,7.4979,7.506,7.4897,7.4897,175200.0
2009-08-28 11:40:00,9.22,9.22,9.22,9.22,124400.0,7.4897,7.4897,7.4897,7.4897,124400.0
2009-08-28 11:45:00,9.22,9.23,9.22,9.23,112800.0,7.4897,7.4979,7.4897,7.4979,112800.0
2009-08-28 11:50:00,9.23,9.23,9.21,9.21,118000.0,7.4979,7.4979,7.4816,7.4816,118000.0
2009-08-28 11:55:00,9.21,9.22,9.21,9.22,141200.0,7.4816,7.4897,7.4816,7.4897,141200.0
2009-08-28 12:00:00,9.22,9.22,9.21,9.21,106000.0,7.4897,7.4897,7.4816,7.4816,106000.0
2009-08-28 12:05:00,9.21,9.22,9.2,9.2,164800.0,7.4816,7.4897,7.4735,7.4735,164800.0
2009-08-28 12:10:00,9.2,9.2,9.19,9.19,123200.0,7.4735,7.4735,7.4654,7.4654,123200.0
2009-08-28 12:15:00,9.19,9.2,9.17,9.17,218400.0,7.4654,7.4735,7.4491,7.4491,218400.0
2009-08-28 12:20:00,9.17,9.18,9.15,9.15,262800.0,7.4491,7.4572,7.4329,7.4329,262800.0
2009-08-28 12:25:00,9.15,9.16,9.14,9.14,265600.0,7.4329,7.441,7.4247,7.4247,265600.0
2009-08-28 12:30:00,9.14,9.15,9.14,9.15,249600.0,7.4247,7.4329,7.4247,7.4329,249600.0
2009-08-28 12:35:00,9.15,9.15,9.14,9.15,282400.0,7.4329,7.4329,7.4247,7.4329,282400.0
2009-08-28 12:40:00,9.15,9.15,9.13,9.13,213600.0,7.4329,7.4329,7.4166,7.4166,213600.0
2009-08-28 12:45:00,9.13,9.13,9.12,9.13,374800.0,7.4166,7.4166,7.4085,7.4166,374800.0
2009-08-28 12:50:00,9.12,9.12,9.11,9.12,165200.0,7.4085,7.4085,7.4004,7.4085,165200.0
2009-08-28 12:55:00,9.12,9.12,9.1,9.1,187200.0,7.4085,7.4085,7.3923,7.3923,187200.0
2009-08-28 13:00:00,9.1,9.11,9.1,9.11,236800.0,7.3923,7.4004,7.3923,7.4004,236800.0
2009-08-28 13:05:00,9.11,9.12,9.11,9.12,126400.0,7.4004,7.4085,7.4004,7.4085,126400.0
2009-08-28 13:10:00,9.12,9.13,9.11,9.13,132800.0,7.4085,7.4166,7.4004,7.4166,132800.0
2009-08-28 13:15:00,9.13,9.13,9.11,9.12,123200.0,7.4166,7.4166,7.4004,7.4085,123200.0
2009-08-28 13:20:00,9.12,9.13,9.12,9.12,112800.0,7.4085,7.4166,7.4085,7.4085,112800.0
2009-08-28 13:25:00,9.12,9.14,9.12,9.13,136000.0,7.4085,7.4247,7.4085,7.4166,136000.0
2009-08-28 13:30:00,9.13,9.15,9.13,9.14,86800.0,7.4166,7.4329,7.4166,7.4247,86800.0
2009-08-28 13:35:00,9.14,9.14,9.14,9.14,88800.0,7.4247,7.4247,7.4247,7.4247,88800.0
2009-08-28 13:40:00,9.14,9.14,9.13,9.13,118800.0,7.4247,7.4247,7.4166,7.4166,118800.0
2009-08-28 13:45:00,9.13,9.14,9.13,9.13,154400.0,7.4166,7.4247,7.4166,7.4166,154400.0
2009-08-28 13:50:00,9.13,9.13,9.13,9.13,144400.0,7.4166,7.4166,7.4166,7.4166,144400.0
2009-08-28 13:55:00,9.13,9.13,9.13,9.13,52800.0,7.4166,7.4166,7.4166,7.4166,52800.0
2009-08-28 14:00:00,9.13,9.13,9.12,9.12,120000.0,7.4166,7.4166,7.4085,7.4085,120000.0
2009-08-28 14:05:00,9.12,9.13,9.12,9.13,105600.0,7.4085,7.4166,7.4085,7.4166,105600.0
2009-08-28 14:10:00,9.13,9.13,9.12,9.13,111600.0,7.4166,7.4166,7.4085,7.4166,111600.0
2009-08-28 14:15:00,9.13,9.14,9.12,9.14,171200.0,7.4166,7.4247,7.4085,7.4247,171200.0
2009-08-28 14:20:00,9.14,9.15,9.14,9.14,305200.0,7.4247,7.4329,7.4247,7.4247,305200.0
2009-08-28 14:25:00,9.14,9.15,9.14,9.15,170800.0,7.4247,7.4329,7.4247,7.4329,170800.0
2009-08-28 14:30:00,9.15,9.15,9.12,9.13,183200.0,7.4329,7.4329,7.4085,7.4166,183200.0
2009-08-28 14:35:00,9.13,9.14,9.12,9.13,159200.0,7.4166,7.4247,7.4085,7.4166,159200.0
2009-08-28 14:40:00,9.13,9.13,9.12,9.12,125600.0,7.4166,7.4166,7.4085,7.4085,125600.0
2009-08-28 14:45:00,9.12,9.13,9.12,9.12,81600.0,7.4085,7.4166,7.4085,7.4085,81600.0
2009-08-28 14:50:00,9.12,9.13,9.12,9.12,238000.0,7.4085,7.4166,7.4085,7.4085,238000.0
2009-08-28 14:55:00,9.12,9.13,9.12,9.12,170800.0,7.4085,7.4166,7.4085,7.4085,170800.0
2009-08-28 15:00:00,9.12,9.13,9.12,9.12,137200.0,7.4085,7.4166,7.4085,7.4085,137200.0
2009-08-28 15:05:00,9.12,9.13,9.11,9.12,352400.0,7.4085,7.4166,7.4004,7.4085,352400.0
2009-08-28 15:10:00,9.12,9.13,9.12,9.12,108400.0,7.4085,7.4166,7.4085,7.4085,108400.0
2009-08-28 15:15:00,9.12,9.12,9.12,9.12,125600.0,7.4085,7.4085,7.4085,7.4085,125600.0
2009-08-28 15:20:00,9.12,9.13,9.12,9.13,264800.0,7.4085,7.4166,7.4085,7.4166,264800.0
2009-08-28 15:25:00,9.12,9.13,9.12,9.12,314800.0,7.4085,7.4166,7.4085,7.4085,314800.0
2009-08-28 15:30:00,9.13,9.13,9.11,9.12,818000.0,7.4166,7.4166,7.4004,7.4085,818000.0
2009-08-28 15:35:00,9.12,9.12,9.11,9.11,406400.0,7.4085,7.4085,7.4004,7.4004,406400.0
2009-08-28 15:40:00,9.12,9.12,9.1,9.1,744000.0,7.4085,7.4085,7.3923,7.3923,744000.0
2009-08-28 15:45:00,9.11,9.12,9.1,9.11,432000.0,7.4004,7.4085,7.3923,7.4004,432000.0
2009-08-28 15:50:00,9.11,9.13,9.11,9.13,522800.0,7.4004,7.4166,7.4004,7.4166,522800.0
2009-08-28 15:55:00,9.13,9.13,9.13,9.13,840800.0,7.4166,7.4166,7.4166,7.4166,840800.0
2009-08-31 09:30:00,9.06,9.09,9.04,9.06,301600.0,7.3598,7.3841,7.3435,7.3598,301600.0
2009-08-31 09:35:00,9.07,9.11,9.05,9.08,360400.0,7.3679,7.4004,7.3516,7.376,360400.0
2009-08-31 09:40:00,9.08,9.1,9.03,9.08,297600.0,7.376,7.3923,7.3354,7.376,297600.0
2009-08-31 09:45:00,9.08,9.11,9.05,9.07,375200.0,7.376,7.4004,7.3516,7.3679,375200.0
2009-08-31 09:50:00,9.07,9.08,9.03,9.05,345200.0,7.3679,7.376,7.3354,7.3516,345200.0
2009-08-31 09:55:00,9.05,9.1,9.05,9.08,176400.0,7.3516,7.3923,7.3516,7.376,176400.0
2009-08-31 10:00:00,9.08,9.08,9.06,9.08,165200.0,7.376,7.376,7.3598,7.376,165200.0
2009-08-31 10:05:00,9.08,9.08,9.06,9.08,136800.0,7.376,7.376,7.3598,7.376,136800.0
2009-08-31 10:10:00,9.08,9.08,9.06,9.08,155600.0,7.376,7.376,7.3598,7.376,155600.0
2009-08-31 10:15:00,9.08,9.09,9.06,9.08,206000.0,7.376,7.3841,7.3598,7.376,206000.0
2009-08-31 10:20:00,9.08,9.09,9.04,9.04,208400.0,7.376,7.3841,7.3435,7.3435,208400.0
2009-08-31 10:25:00,9.04,9.04,9.01,9.04,236800.0,7.3435,7.3435,7.3191,7.3435,236800.0
2009-08-31 10:30:00,9.04,9.05,9.02,9.04,144000.0,7.3435,7.3516,7.3273,7.3435,144000.0
2009-08-31 10:35:00,9.04,9.05,9.04,9.05,119600.0,7.3435,7.3516,7.3435,7.3516,119600.0
2009-08-31 10:40:00,9.06,9.07,9.05,9.05,118400.0,7.3598,7.3679,7.3516,7.3516,118400.0
2009-08-31 10:45:00,9.06,9.06,9.04,9.05,171600.0,7.3598,7.3598,7.3435,7.3516,171600.0
2009-08-31 10:50:00,9.05,9.05,9.03,9.03,146000.0,7.3516,7.3516,7.3354,7.3354,146000.0
2009-08-31 10:55:00,9.03,9.05,9.02,9.04,152800.0,7.3354,7.3516,7.3273,7.3435,152800.0
2009-08-31 11:00:00,9.04,9.04,9.02,9.02,196400.0,7.3435,7.3435,7.3273,7.3273,196400.0
2009-08-31 11:05:00,9.02,9.02,9.01,9.01,264800.0,7.3273,7.3273,7.3191,7.3191,264800.0
2009-08-31 11:10:00,9.01,9.01,9.0,9.0,151600.0,7.3191,7.3191,7.311,7.311,151600.0
2009-08-31 11:15:00,8.99,9.0,8.99,8.99,178000.0,7.3029,7.311,7.3029,7.3029,178000.0
2009-08-31 11:20:00,8.99,9.0,8.97,8.99,271200.0,7.3029,7.311,7.2867,7.3029,271200.0
2009-08-31 11:25:00,8.99,8.99,8.98,8.99,140400.0,7.3029,7.3029,7.2948,7.3029,140400.0
2009-08-31 11:30:00,8.99,8.99,8.98,8.98,146800.0,7.3029,7.3029,7.2948,7.2948,146800.0
2009-08-31 11:35:00,8.98,9.01,8.98,9.01,122800.0,7.2948,7.3191,7.2948,7.3191,122800.0
2009-08-31 11:40:00,9.01,9.01,9.0,9.0,90800.0,7.3191,7.3191,7.311,7.311,90800.0
2009-08-31 11:45:00,9.01,9.01,8.99,9.01,94000.0,7.3191,7.3191,7.3029,7.3191,94000.0
2009-08-31 11:50:00,9.01,9.02,9.0,9.02,94400.0,7.3191,7.3273,7.311,7.3273,94400.0
2009-08-31 11:55:00,9.02,9.03,9.02,9.03,36400.0,7.3273,7.3354,7.3273,7.3354,36400.0
2009-08-31 12:00:00,9.03,9.04,9.02,9.02,134400.0,7.3354,7.3435,7.3273,7.3273,134400.0
2009-08-31 12:05:00,9.02,9.03,9.02,9.02,50800.0,7.3273,7.3354,7.3273,7.3273,50800.0
2009-08-31 12:10:00,9.03,9.04,9.02,9.04,101200.0,7.3354,7.3435,7.3273,7.3435,101200.0
2009-08-31 12:15:00,9.03,9.04,9.03,9.03,94800.0,7.3354,7.3435,7.3354,7.3354,94800.0
2009-08-31 12:20:00,9.04,9.05,9.04,9.04,69600.0,7.3435,7.3516,7.3435,7.3435,69600.0
2009-08-31 12:25:00,9.04,9.04,9.03,9.03,67200.0,7.3435,7.3435,7.3354,7.3354,67200.0
2009-08-31 12:30:00,9.04,9.04,9.03,9.03,66000.0,7.3435,7.3435,7.3354,7.3354,66000.0
2009-08-31 12:35:00,9.03,9.03,9.0,9.02,226800.0,7.3354,7.3354,7.311,7.3273,226800.0
2009-08-31 12:40:00,9.02,9.03,9.01,9.03,80400.0,7.3273,7.3354,7.3191,7.3354,80400.0
2009-08-31 12:45:00,9.02,9.03,9.02,9.02,84400.0,7.3273,7.3354,7.3273,7.3273,84400.0
2009-08-31 12:50:00,9.02,9.04,9.02,9.03,147200.0,7.3273,7.3435,7.3273,7.3354,147200.0
2009-08-31 12:55:00,9.03,9.04,9.03,9.03,32000.0,7.3354,7.3435,7.3354,7.3354,32000.0
2009-08-31 13:00:00,9.03,9.03,9.02,9.03,110400.0,7.3354,7.3354,7.3273,7.3354,110400.0
2009-08-31 13:05:00,9.03,9.03,9.02,9.03,169600.0,7.3354,7.3354,7.3273,7.3354,169600.0
2009-08-31 13:10:00,9.03,9.03,9.01,9.02,177200.0,7.3354,7.3354,7.3191,7.3273,177200.0
2009-08-31 13:15:00,9.02,9.03,9.01,9.02,82000.0,7.3273,7.3354,7.3191,7.3273,82000.0
2009-08-31 13:20:00,9.02,9.02,9.01,9.02,100800.0,7.3273,7.3273,7.3191,7.3273,100800.0
2009-08-31 13:25:00,9.02,9.03,9.02,9.03,65600.0,7.3273,7.3354,7.3273,7.3354,65600.0
2009-08-31 13:30:00,9.03,9.03,9.03,9.03,85200.0,7.3354,7.3354,7.3354,7.3354,85200.0
2009-08-31 13:35:00,9.03,9.03,9.03,9.03,120400.0,7.3354,7.3354,7.3354,7.3354,120400.0
2009-08-31 13:40:00,9.03,9.03,9.03,9.03,60000.0,7.3354,7.3354,7.3354,7.3354,60000.0
2009-08-31 13:45:00,9.03,9.03,9.02,9.02,67200.0,7.3354,7.3354,7.3273,7.3273,67200.0
2009-08-31 13:50:00,9.02,9.02,9.01,9.02,50800.0,7.3273,7.3273,7.3191,7.3273,50800.0
2009-08-31 13:55:00,9.02,9.02,9.01,9.01,117600.0,7.3273,7.3273,7.3191,7.3191,117600.0
2009-08-31 14:00:00,9.01,9.01,9.0,9.0,72800.0,7.3191,7.3191,7.311,7.311,72800.0
2009-08-31 14:05:00,9.0,9.01,9.0,9.01,91200.0,7.311,7.3191,7.311,7.3191,91200.0
2009-08-31 14:10:00,9.0,9.01,8.99,8.99,82800.0,7.311,7.3191,7.3029,7.3029,82800.0
2009-08-31 14:15:00,8.99,8.99,8.99,8.99,83200.0,7.3029,7.3029,7.3029,7.3029,83200.0
2009-08-31 14:20:00,8.99,8.99,8.99,8.99,95600.0,7.3029,7.3029,7.3029,7.3029,95600.0
2009-08-31 14:25:00,8.99,8.99,8.99,8.99,226000.0,7.3029,7.3029,7.3029,7.3029,226000.0
2009-08-31 14:30:00,8.99,8.99,8.98,8.99,194400.0,7.3029,7.3029,7.2948,7.3029,194400.0
2009-08-31 14:35:00,8.99,8.99,8.98,8.99,225200.0,7.3029,7.3029,7.2948,7.3029,225200.0
2009-08-31 14:40:00,8.99,9.0,8.99,8.99,203600.0,7.3029,7.311,7.3029,7.3029,203600.0
2009-08-31 14:45:00,8.99,8.99,8.99,8.99,69600.0,7.3029,7.3029,7.3029,7.3029,69600.0
2009-08-31 14:50:00,8.99,8.99,8.99,8.99,82000.0,7.3029,7.3029,7.3029,7.3029,82000.0
2009-08-31 14:55:00,8.99,9.0,8.98,8.98,226800.0,7.3029,7.311,7.2948,7.2948,226800.0
2009-08-31 15:00:00,8.99,8.99,8.97,8.98,208000.0,7.3029,7.3029,7.2867,7.2948,208000.0
2009-08-31 15:05:00,8.98,8.98,8.97,8.97,114000.0,7.2948,7.2948,7.2867,7.2867,114000.0
2009-08-31 15:10:00,8.98,8.98,8.96,8.97,263200.0,7.2948,7.2948,7.2785,7.2867,263200.0
2009-08-31 15:15:00,8.97,8.99,8.97,8.98,216400.0,7.2867,7.3029,7.2867,7.2948,216400.0
2009-08-31 15:20:00,8.98,8.99,8.97,8.98,238400.0,7.2948,7.3029,7.2867,7.2948,238400.0
2009-08-31 15:25:00,8.98,8.99,8.97,8.99,332400.0,7.2948,7.3029,7.2867,7.3029,332400.0
2009-08-31 15:30:00,8.99,8.99,8.98,8.98,178000.0,7.3029,7.3029,7.2948,7.2948,178000.0
2009-08-31 15:35:00,8.98,8.99,8.98,8.99,230400.0,7.2948,7.3029,7.2948,7.3029,230400.0
2009-08-31 15:40:00,8.99,8.99,8.97,8.99,190400.0,7.3029,7.3029,7.2867,7.3029,190400.0
2009-08-31 15:45:00,8.99,8.99,8.98,8.99,355200.0,7.3029,7.3029,7.2948,7.3029,355200.0
2009-08-31 15:50:00,8.99,8.99,8.98,8.99,313200.0,7.3029,7.3029,7.2948,7.3029,313200.0
2009-08-31 15:55:00,8.99,9.0,8.99,9.0,568000.0,7.3029,7.311,7.3029,7.311,568000.0
2009-09-01 09:30:00,9.02,9.04,8.99,9.01,834000.0,7.3273,7.3435,7.3029,7.3191,834000.0
2009-09-01 09:35:00,9.0,9.02,8.97,9.01,297200.0,7.311,7.3273,7.2867,7.3191,297200.0
2009-09-01 09:40:00,9.0,9.04,8.97,9.02,318800.0,7.311,7.3435,7.2867,7.3273,318800.0
2009-09-01 09:45:00,9.02,9.04,9.0,9.02,448000.0,7.3273,7.3435,7.311,7.3273,448000.0
2009-09-01 09:50:00,9.02,9.05,8.99,9.0,632400.0,7.3273,7.3516,7.3029,7.311,632400.0
2009-09-01 09:55:00,9.0,9.04,9.0,9.03,299200.0,7.311,7.3435,7.311,7.3354,299200.0
2009-09-01 10:00:00,9.03,9.08,9.02,9.06,436800.0,7.3354,7.376,7.3273,7.3598,436800.0
2009-09-01 10:05:00,9.06,9.06,9.03,9.03,274800.0,7.3598,7.3598,7.3354,7.3354,274800.0
2009-09-01 10:10:00,9.03,9.04,8.99,8.99,377600.0,7.3354,7.3435,7.3029,7.3029,377600.0
2009-09-01 10:15:00,8.99,9.01,8.97,9.0,340800.0,7.3029,7.3191,7.2867,7.311,340800.0
2009-09-01 10:20:00,9.0,9.02,8.99,9.02,328400.0,7.311,7.3273,7.3029,7.3273,328400.0
2009-09-01 10:25:00,9.02,9.07,9.02,9.03,469600.0,7.3273,7.3679,7.3273,7.3354,469600.0
2009-09-01 10:30:00,9.03,9.05,9.02,9.03,303200.0,7.3354,7.3516,7.3273,7.3354,303200.0
2009-09-01 10:35:00,9.03,9.05,9.03,9.04,132000.0,7.3354,7.3516,7.3354,7.3435,132000.0
2009-09-01 10:40:00,9.04,9.04,9.02,9.02,96800.0,7.3435,7.3435,7.3273,7.3273,96800.0
2009-09-01 10:45:00,9.02,9.02,9.0,9.02,227600.0,7.3273,7.3273,7.311,7.3273,227600.0
2009-09-01 10:50:00,9.01,9.03,8.99,9.0,182400.0,7.3191,7.3354,7.3029,7.311,182400.0
2009-09-01 10:55:00,9.0,9.02,8.99,9.0,208400.0,7.311,7.3273,7.3029,7.311,208400.0
2009-09-01 11:00:00,9.0,9.02,8.98,9.01,339600.0,7.311,7.3273,7.2948,7.3191,339600.0
2009-09-01 11:05:00,9.01,9.02,8.98,8.99,426800.0,7.3191,7.3273,7.2948,7.3029,426800.0
2009-09-01 11:10:00,8.98,8.98,8.94,8.95,330000.0,7.2948,7.2948,7.2623,7.2704,330000.0
2009-09-01 11:15:00,8.95,8.95,8.92,8.93,335600.0,7.2704,7.2704,7.246,7.2542,335600.0
2009-09-01 11:20:00,8.92,8.93,8.88,8.9,264000.0,7.246,7.2542,7.2135,7.2298,264000.0
2009-09-01 11:25:00,8.9,8.91,8.87,8.87,319200.0,7.2298,7.2379,7.2054,7.2054,319200.0
2009-09-01 11:30:00,8.87,8.87,8.84,8.86,242400.0,7.2054,7.2054,7.181,7.1973,242400.0
2009-09-01 11:35:00,8.86,8.88,8.83,8.88,270000.0,7.1973,7.2135,7.1729,7.2135,270000.0
2009-09-01 11:40:00,8.88,8.91,8.87,8.88,238400.0,7.2135,7.2379,7.2054,7.2135,238400.0
2009-09-01 11:45:00,8.88,8.9,8.87,8.88,163600.0,7.2135,7.2298,7.2054,7.2135,163600.0
2009-09-01 11:50:00,8.88,8.89,8.88,8.88,118000.0,7.2135,7.2217,7.2135,7.2135,118000.0
2009-09-01 11:55:00,8.88,8.88,8.84,8.85,98400.0,7.2135,7.2135,7.181,7.1892,98400.0
2009-09-01 12:00:00,8.84,8.87,8.84,8.86,104800.0,7.181,7.2054,7.181,7.1973,104800.0
2009-09-01 12:05:00,8.86,8.88,8.85,8.88,150400.0,7.1973,7.2135,7.1892,7.2135,150400.0
2009-09-01 12:10:00,8.87,8.88,8.85,8.87,102800.0,7.2054,7.2135,7.1892,7.2054,102800.0
2009-09-01 12:15:00,8.87,8.87,8.85,8.86,76000.0,7.2054,7.2054,7.1892,7.1973,76000.0
2009-09-01 12:20:00,8.86,8.87,8.84,8.86,198000.0,7.1973,7.2054,7.181,7.1973,198000.0
2009-09-01 12:25:00,8.86,8.87,8.85,8.86,161200.0,7.1973,7.2054,7.1892,7.1973,161200.0
2009-09-01 12:30:00,8.86,8.87,8.85,8.87,202800.0,7.1973,7.2054,7.1892,7.2054,202800.0
2009-09-01 12:35:00,8.87,8.88,8.86,8.87,177200.0,7.2054,7.2135,7.1973,7.2054,177200.0
2009-09-01 12:40:00,8.87,8.88,8.87,8.88,91200.0,7.2054,7.2135,7.2054,7.2135,91200.0
2009-09-01 12:45:00,8.88,8.89,8.88,8.88,134400.0,7.2135,7.2217,7.2135,7.2135,134400.0
2009-09-01 12:50:00,8.88,8.88,8.87,8.88,162000.0,7.2135,7.2135,7.2054,7.2135,162000.0
2009-09-01 12:55:00,8.88,8.88,8.87,8.87,128400.0,7.2135,7.2135,7.2054,7.2054,128400.0
2009-09-01 13:00:00,8.87,8.88,8.87,8.87,68400.0,7.2054,7.2135,7.2054,7.2054,68400.0
2009-09-01 13:05:00,8.88,8.88,8.84,8.84,254400.0,7.2135,7.2135,7.181,7.181,254400.0
2009-09-01 13:10:00,8.85,8.85,8.8,8.83,369200.0,7.1892,7.1892,7.1486,7.1729,369200.0
2009-09-01 13:15:00,8.83,8.84,8.81,8.83,148800.0,7.1729,7.181,7.1567,7.1729,148800.0
2009-09-01 13:20:00,8.83,8.83,8.82,8.83,63600.0,7.1729,7.1729,7.1648,7.1729,63600.0
2009-09-01 13:25:00,8.83,8.86,8.83,8.86,161600.0,7.1729,7.1973,7.1729,7.1973,161600.0
2009-09-01 13:30:00,8.86,8.86,8.83,8.84,117600.0,7.1973,7.1973,7.1729,7.181,117600.0
2009-09-01 13:35:00,8.84,8.85,8.83,8.83,51600.0,7.181,7.1892,7.1729,7.1729,51600.0
2009-09-01 13:40:00,8.83,8.88,8.83,8.86,198400.0,7.1729,7.2135,7.1729,7.1973,198400.0
2009-09-01 13:45:00,8.86,8.88,8.86,8.88,132000.0,7.1973,7.2135,7.1973,7.2135,132000.0
2009-09-01 13:50:00,8.88,8.88,8.87,8.88,120000.0,7.2135,7.2135,7.2054,7.2135,120000.0
2009-09-01 13:55:00,8.88,8.9,8.88,8.89,81200.0,7.2135,7.2298,7.2135,7.2217,81200.0
2009-09-01 14:00:00,8.89,8.9,8.88,8.89,103200.0,7.2217,7.2298,7.2135,7.2217,103200.0
2009-09-01 14:05:00,8.89,8.9,8.89,8.89,92800.0,7.2217,7.2298,7.2217,7.2217,92800.0
2009-09-01 14:10:00,8.89,8.9,8.87,8.87,207200.0,7.2217,7.2298,7.2054,7.2054,207200.0
2009-09-01 14:15:00,8.87,8.88,8.85,8.88,176800.0,7.2054,7.2135,7.1892,7.2135,176800.0
2009-09-01 14:20:00,8.88,8.88,8.86,8.86,152000.0,7.2135,7.2135,7.1973,7.1973,152000.0
2009-09-01 14:25:00,8.86,8.86,8.85,8.86,109600.0,7.1973,7.1973,7.1892,7.1973,109600.0
2009-09-01 14:30:00,8.86,8.86,8.85,8.85,118800.0,7.1973,7.1973,7.1892,7.1892,118800.0
2009-09-01 14:35:00,8.85,8.86,8.85,8.85,77200.0,7.1892,7.1973,7.1892,7.1892,77200.0
2009-09-01 14:40:00,8.85,8.85,8.84,8.84,205200.0,7.1892,7.1892,7.181,7.181,205200.0
2009-09-01 14:45:00,8.84,8.85,8.83,8.85,67600.0,7.181,7.1892,7.1729,7.1892,67600.0
2009-09-01 14:50:00,8.85,8.86,8.84,8.84,145600.0,7.1892,7.1973,7.181,7.181,145600.0
2009-09-01 14:55:00,8.84,8.85,8.84,8.85,123600.0,7.181,7.1892,7.181,7.1892,123600.0
2009-09-01 15:00:00,8.85,8.85,8.84,8.85,77200.0,7.1892,7.1892,7.181,7.1892,77200.0
2009-09-01 15:05:00,8.86,8.87,8.85,8.85,181600.0,7.1973,7.2054,7.1892,7.1892,181600.0
2009-09-01 15:10:00,8.85,8.87,8.85,8.87,130000.0,7.1892,7.2054,7.1892,7.2054,130000.0
2009-09-01 15:15:00,8.87,8.87,8.86,8.86,154400.0,7.2054,7.2054,7.1973,7.1973,154400.0
2009-09-01 15:20:00,8.86,8.87,8.84,8.85,231200.0,7.1973,7.2054,7.181,7.1892,231200.0
2009-09-01 15:25:00,8.84,8.85,8.83,8.83,227600.0,7.181,7.1892,7.1729,7.1729,227600.0
2009-09-01 15:30:00,8.83,8.85,8.83,8.84,193200.0,7.1729,7.1892,7.1729,7.181,193200.0
2009-09-01 15:35:00,8.84,8.85,8.83,8.85,178400.0,7.181,7.1892,7.1729,7.1892,178400.0
2009-09-01 15:40:00,8.85,8.85,8.84,8.84,266400.0,7.1892,7.1892,7.181,7.181,266400.0
2009-09-01 15:45:00,8.84,8.85,8.82,8.83,305600.0,7.181,7.1892,7.1648,7.1729,305600.0
2009-09-01 15:50:00,8.83,8.85,8.83,8.85,496400.0,7.1729,7.1892,7.1729,7.1892,496400.0
2009-09-01 15:55:00,8.85,8.86,8.83,8.83,574800.0,7.1892,7.1973,7.1729,7.1729,574800.0
2009-09-02 09:30:00,8.84,8.88,8.83,8.87,285600.0,7.181,7.2135,7.1729,7.2054,285600.0
2009-09-02 09:35:00,8.87,8.88,8.83,8.84,372400.0,7.2054,7.2135,7.1729,7.181,372400.0
2009-09-02 09:40:00,8.84,8.88,8.83,8.85,358800.0,7.181,7.2135,7.1729,7.1892,358800.0
2009-09-02 09:45:00,8.86,8.87,8.83,8.85,187200.0,7.1973,7.2054,7.1729,7.1892,187200.0
2009-09-02 09:50:00,8.85,8.88,8.85,8.85,156800.0,7.1892,7.2135,7.1892,7.1892,156800.0
2009-09-02 09:55:00,8.86,8.86,8.82,8.83,167200.0,7.1973,7.1973,7.1648,7.1729,167200.0
2009-09-02 10:00:00,8.83,8.85,8.81,8.82,294800.0,7.1729,7.1892,7.1567,7.1648,294800.0
2009-09-02 10:05:00,8.82,8.87,8.82,8.85,257200.0,7.1648,7.2054,7.1648,7.1892,257200.0
2009-09-02 10:10:00,8.85,8.87,8.84,8.85,210800.0,7.1892,7.2054,7.181,7.1892,210800.0
2009-09-02 10:15:00,8.85,8.86,8.83,8.86,148800.0,7.1892,7.1973,7.1729,7.1973,148800.0
2009-09-02 10:20:00,8.86,8.86,8.84,8.84,159600.0,7.1973,7.1973,7.181,7.181,159600.0
2009-09-02 10:25:00,8.84,8.84,8.82,8.83,102800.0,7.181,7.181,7.1648,7.1729,102800.0
2009-09-02 10:30:00,8.83,8.84,8.79,8.8,192800.0,7.1729,7.181,7.1404,7.1486,192800.0
2009-09-02 10:35:00,8.81,8.85,8.81,8.84,156000.0,7.1567,7.1892,7.1567,7.181,156000.0
2009-09-02 10:40:00,8.84,8.87,8.84,8.86,153200.0,7.181,7.2054,7.181,7.1973,153200.0
2009-09-02 10:45:00,8.86,8.88,8.85,8.86,100800.0,7.1973,7.2135,7.1892,7.1973,100800.0
2009-09-02 10:50:00,8.86,8.87,8.83,8.85,104800.0,7.1973,7.2054,7.1729,7.1892,104800.0
2009-09-02 10:55:00,8.85,8.87,8.85,8.86,104400.0,7.1892,7.2054,7.1892,7.1973,104400.0
2009-09-02 11:00:00,8.86,8.87,8.84,8.85,126000.0,7.1973,7.2054,7.181,7.1892,126000.0
2009-09-02 11:05:00,8.85,8.85,8.81,8.82,120400.0,7.1892,7.1892,7.1567,7.1648,120400.0
2009-09-02 11:10:00,8.82,8.84,8.82,8.82,92000.0,7.1648,7.181,7.1648,7.1648,92000.0
2009-09-02 11:15:00,8.81,8.82,8.8,8.8,163600.0,7.1567,7.1648,7.1486,7.1486,163600.0
2009-09-02 11:20:00,8.8,8.81,8.79,8.79,284800.0,7.1486,7.1567,7.1404,7.1404,284800.0
2009-09-02 11:25:00,8.79,8.79,8.76,8.77,563600.0,7.1404,7.1404,7.1161,7.1242,563600.0
2009-09-02 11:30:00,8.77,8.78,8.76,8.77,356000.0,7.1242,7.1323,7.1161,7.1242,356000.0
2009-09-02 11:35:00,8.77,8.77,8.74,8.75,414000.0,7.1242,7.1242,7.0998,7.1079,414000.0
2009-09-02 11:40:00,8.75,8.75,8.72,8.73,695600.0,7.1079,7.1079,7.0836,7.0917,695600.0
2009-09-02 11:45:00,8.73,8.75,8.73,8.75,172400.0,7.0917,7.1079,7.0917,7.1079,172400.0
2009-09-02 11:50:00,8.75,8.75,8.74,8.75,773600.0,7.1079,7.1079,7.0998,7.1079,773600.0
2009-09-02 11:55:00,8.75,8.75,8.73,8.74,298000.0,7.1079,7.1079,7.0917,7.0998,298000.0
2009-09-02 12:00:00,8.74,8.74,8.72,8.72,280000.0,7.0998,7.0998,7.0836,7.0836,280000.0
2009-09-02 12:05:00,8.72,8.73,8.72,8.73,294400.0,7.0836,7.0917,7.0836,7.0917,294400.0
2009-09-02 12:10:00,8.73,8.73,8.71,8.72,280000.0,7.0917,7.0917,7.0754,7.0836,280000.0
2009-09-02 12:15:00,8.72,8.72,8.7,8.7,172400.0,7.0836,7.0836,7.0673,7.0673,172400.0
2009-09-02 12:20:00,8.7,8.73,8.7,8.73,222400.0,7.0673,7.0917,7.0673,7.0917,222400.0
2009-09-02 12:25:00,8.73,8.75,8.73,8.74,98800.0,7.0917,7.1079,7.0917,7.0998,98800.0
2009-09-02 12:30:00,8.74,8.74,8.73,8.73,152800.0,7.0998,7.0998,7.0917,7.0917,152800.0
2009-09-02 12:35:00,8.73,8.74,8.72,8.72,172400.0,7.0917,7.0998,7.0836,7.0836,172400.0
2009-09-02 12:40:00,8.72,8.73,8.72,8.73,173200.0,7.0836,7.0917,7.0836,7.0917,173200.0
2009-09-02 12:45:00,8.73,8.73,8.72,8.72,127600.0,7.0917,7.0917,7.0836,7.0836,127600.0
2009-09-02 12:50:00,8.72,8.73,8.72,8.72,126800.0,7.0836,7.0917,7.0836,7.0836,126800.0
2009-09-02 12:55:00,8.72,8.73,8.72,8.72,122800.0,7.0836,7.0917,7.0836,7.0836,122800.0
2009-09-02 13:00:00,8.72,8.72,8.72,8.72,128400.0,7.0836,7.0836,7.0836,7.0836,128400.0
2009-09-02 13:05:00,8.72,8.72,8.71,8.72,132800.0,7.0836,7.0836,7.0754,7.0836,132800.0
2009-09-02 13:10:00,8.72,8.72,8.71,8.71,228800.0,7.0836,7.0836,7.0754,7.0754,228800.0
2009-09-02 13:15:00,8.71,8.72,8.71,8.71,197600.0,7.0754,7.0836,7.0754,7.0754,197600.0
2009-09-02 13:20:00,8.71,8.72,8.7,8.71,146000.0,7.0754,7.0836,7.0673,7.0754,146000.0
2009-09-02 13:25:00,8.71,8.71,8.7,8.71,105600.0,7.0754,7.0754,7.0673,7.0754,105600.0
2009-09-02 13:30:00,8.71,8.72,8.71,8.71,84800.0,7.0754,7.0836,7.0754,7.0754,84800.0
2009-09-02 13:35:00,8.71,8.71,8.7,8.71,151200.0,7.0754,7.0754,7.0673,7.0754,151200.0
2009-09-02 13:40:00,8.71,8.72,8.7,8.71,196800.0,7.0754,7.0836,7.0673,7.0754,196800.0
2009-09-02 13:45:00,8.71,8.71,8.71,8.71,148400.0,7.0754,7.0754,7.0754,7.0754,148400.0
2009-09-02 13:50:00,8.71,8.72,8.71,8.71,198400.0,7.0754,7.0836,7.0754,7.0754,198400.0
2009-09-02 13:55:00,8.71,8.71,8.7,8.71,299600.0,7.0754,7.0754,7.0673,7.0754,299600.0
2009-09-02 14:00:00,8.71,8.73,8.71,8.73,346000.0,7.0754,7.0917,7.0754,7.0917,346000.0
2009-09-02 14:05:00,8.73,8.74,8.72,8.74,159200.0,7.0917,7.0998,7.0836,7.0998,159200.0
2009-09-02 14:10:00,8.74,8.74,8.72,8.73,186000.0,7.0998,7.0998,7.0836,7.0917,186000.0
2009-09-02 14:15:00,8.73,8.73,8.72,8.73,203600.0,7.0917,7.0917,7.0836,7.0917,203600.0
2009-09-02 14:20:00,8.73,8.75,8.73,8.74,190800.0,7.0917,7.1079,7.0917,7.0998,190800.0
2009-09-02 14:25:00,8.74,8.76,8.74,8.76,81200.0,7.0998,7.1161,7.0998,7.1161,81200.0
2009-09-02 14:30:00,8.76,8.77,8.76,8.77,134000.0,7.1161,7.1242,7.1161,7.1242,134000.0
2009-09-02 14:35:00,8.77,8.77,8.75,8.76,183200.0,7.1242,7.1242,7.1079,7.1161,183200.0
2009-09-02 14:40:00,8.76,8.77,8.75,8.75,200800.0,7.1161,7.1242,7.1079,7.1079,200800.0
2009-09-02 14:45:00,8.75,8.76,8.75,8.75,122000.0,7.1079,7.1161,7.1079,7.1079,122000.0
2009-09-02 14:50:00,8.75,8.76,8.75,8.75,134000.0,7.1079,7.1161,7.1079,7.1079,134000.0
2009-09-02 14:55:00,8.75,8.76,8.74,8.74,256000.0,7.1079,7.1161,7.0998,7.0998,256000.0
2009-09-02 15:00:00,8.74,8.75,8.74,8.74,170800.0,7.0998,7.1079,7.0998,7.0998,170800.0
2009-09-02 15:05:00,8.74,8.76,8.74,8.75,118000.0,7.0998,7.1161,7.0998,7.1079,118000.0
2009-09-02 15:10:00,8.75,8.75,8.75,8.75,140800.0,7.1079,7.1079,7.1079,7.1079,140800.0
2009-09-02 15:15:00,8.75,8.76,8.75,8.75,497600.0,7.1079,7.1161,7.1079,7.1079,497600.0
2009-09-02 15:20:00,8.75,8.76,8.75,8.76,199600.0,7.1079,7.1161,7.1079,7.1161,199600.0
2009-09-02 15:25:00,8.76,8.76,8.76,8.76,207600.0,7.1161,7.1161,7.1161,7.1161,207600.0
2009-09-02 15:30:00,8.76,8.77,8.76,8.77,291200.0,7.1161,7.1242,7.1161,7.1242,291200.0
2009-09-02 15:35:00,8.77,8.77,8.75,8.76,294400.0,7.1242,7.1242,7.1079,7.1161,294400.0
2009-09-02 15:40:00,8.76,8.77,8.74,8.75,538400.0,7.1161,7.1242,7.0998,7.1079,538400.0
2009-09-02 15:45:00,8.75,8.75,8.74,8.74,736400.0,7.1079,7.1079,7.0998,7.0998,736400.0
2009-09-02 15:50:00,8.74,8.75,8.72,8.72,644800.0,7.0998,7.1079,7.0836,7.0836,644800.0
2009-09-02 15:55:00,8.72,8.72,8.7,8.71,1400800.0,7.0836,7.0836,7.0673,7.0754,1400800.0
2009-09-03 09:30:00,8.79,8.88,8.79,8.87,826800.0,7.1404,7.2135,7.1404,7.2054,826800.0
2009-09-03 09:35:00,8.87,8.88,8.81,8.84,545200.0,7.2054,7.2135,7.1567,7.181,545200.0
2009-09-03 09:40:00,8.84,8.84,8.76,8.77,537200.0,7.181,7.181,7.1161,7.1242,537200.0
2009-09-03 09:45:00,8.77,8.79,8.75,8.76,465200.0,7.1242,7.1404,7.1079,7.1161,465200.0
2009-09-03 09:50:00,8.76,8.78,8.76,8.76,802400.0,7.1161,7.1323,7.1161,7.1161,802400.0
2009-09-03 09:55:00,8.76,8.79,8.76,8.78,473200.0,7.1161,7.1404,7.1161,7.1323,473200.0
2009-09-03 10:00:00,8.78,8.79,8.73,8.74,594800.0,7.1323,7.1404,7.0917,7.0998,594800.0
2009-09-03 10:05:00,8.74,8.77,8.72,8.77,310000.0,7.0998,7.1242,7.0836,7.1242,310000.0
2009-09-03 10:10:00,8.77,8.78,8.75,8.77,390800.0,7.1242,7.1323,7.1079,7.1242,390800.0
2009-09-03 10:15:00,8.77,8.78,8.74,8.75,196400.0,7.1242,7.1323,7.0998,7.1079,196400.0
2009-09-03 10:20:00,8.75,8.77,8.74,8.76,254800.0,7.1079,7.1242,7.0998,7.1161,254800.0
2009-09-03 10:25:00,8.76,8.77,8.75,8.76,281600.0,7.1161,7.1242,7.1079,7.1161,281600.0
2009-09-03 10:30:00,8.76,8.76,8.74,8.75,302000.0,7.1161,7.1161,7.0998,7.1079,302000.0
2009-09-03 10:35:00,8.75,8.76,8.74,8.76,154800.0,7.1079,7.1161,7.0998,7.1161,154800.0
2009-09-03 10:40:00,8.76,8.77,8.75,8.76,369600.0,7.1161,7.1242,7.1079,7.1161,369600.0
2009-09-03 10:45:00,8.75,8.77,8.75,8.77,252400.0,7.1079,7.1242,7.1079,7.1242,252400.0
2009-09-03 10:50:00,8.77,8.78,8.76,8.78,273200.0,7.1242,7.1323,7.1161,7.1323,273200.0
2009-09-03 10:55:00,8.78,8.78,8.76,8.78,289600.0,7.1323,7.1323,7.1161,7.1323,289600.0
2009-09-03 11:00:00,8.78,8.81,8.77,8.8,458000.0,7.1323,7.1567,7.1242,7.1486,458000.0
2009-09-03 11:05:00,8.8,8.83,8.78,8.83,404000.0,7.1486,7.1729,7.1323,7.1729,404000.0
2009-09-03 11:10:00,8.82,8.84,8.82,8.83,332800.0,7.1648,7.181,7.1648,7.1729,332800.0
2009-09-03 11:15:00,8.83,8.85,8.83,8.85,302800.0,7.1729,7.1892,7.1729,7.1892,302800.0
2009-09-03 11:20:00,8.85,8.85,8.84,8.85,143600.0,7.1892,7.1892,7.181,7.1892,143600.0
2009-09-03 11:25:00,8.85,8.85,8.84,8.85,91200.0,7.1892,7.1892,7.181,7.1892,91200.0
2009-09-03 11:30:00,8.85,8.85,8.84,8.84,175200.0,7.1892,7.1892,7.181,7.181,175200.0
2009-09-03 11:35:00,8.84,8.85,8.83,8.84,193200.0,7.181,7.1892,7.1729,7.181,193200.0
2009-09-03 11:40:00,8.84,8.85,8.84,8.84,75600.0,7.181,7.1892,7.181,7.181,75600.0
2009-09-03 11:45:00,8.85,8.85,8.84,8.85,166000.0,7.1892,7.1892,7.181,7.1892,166000.0
2009-09-03 11:50:00,8.84,8.85,8.82,8.82,186400.0,7.181,7.1892,7.1648,7.1648,186400.0
2009-09-03 11:55:00,8.81,8.84,8.81,8.83,76800.0,7.1567,7.181,7.1567,7.1729,76800.0
2009-09-03 12:00:00,8.83,8.85,8.83,8.85,257200.0,7.1729,7.1892,7.1729,7.1892,257200.0
2009-09-03 12:05:00,8.85,8.87,8.85,8.87,570800.0,7.1892,7.2054,7.1892,7.2054,570800.0
2009-09-03 12:10:00,8.87,8.88,8.87,8.88,212400.0,7.2054,7.2135,7.2054,7.2135,212400.0
2009-09-03 12:15:00,8.88,8.88,8.87,8.88,87600.0,7.2135,7.2135,7.2054,7.2135,87600.0
2009-09-03 12:20:00,8.87,8.88,8.87,8.87,106800.0,7.2054,7.2135,7.2054,7.2054,106800.0
2009-09-03 12:25:00,8.87,8.88,8.87,8.88,58800.0,7.2054,7.2135,7.2054,7.2135,58800.0
2009-09-03 12:30:00,8.87,8.88,8.86,8.86,164000.0,7.2054,7.2135,7.1973,7.1973,164000.0
2009-09-03 12:35:00,8.86,8.86,8.85,8.86,111600.0,7.1973,7.1973,7.1892,7.1973,111600.0
2009-09-03 12:40:00,8.86,8.86,8.85,8.85,55600.0,7.1973,7.1973,7.1892,7.1892,55600.0
2009-09-03 12:45:00,8.85,8.85,8.85,8.85,108800.0,7.1892,7.1892,7.1892,7.1892,108800.0
2009-09-03 12:50:00,8.85,8.86,8.85,8.86,155600.0,7.1892,7.1973,7.1892,7.1973,155600.0
2009-09-03 12:55:00,8.86,8.86,8.85,8.86,148800.0,7.1973,7.1973,7.1892,7.1973,148800.0
2009-09-03 13:00:00,8.86,8.87,8.86,8.87,303600.0,7.1973,7.2054,7.1973,7.2054,303600.0
2009-09-03 13:05:00,8.87,8.88,8.86,8.87,305200.0,7.2054,7.2135,7.1973,7.2054,305200.0
2009-09-03 13:10:00,8.87,8.88,8.87,8.88,228400.0,7.2054,7.2135,7.2054,7.2135,228400.0
2009-09-03 13:15:00,8.88,8.9,8.88,8.89,447600.0,7.2135,7.2298,7.2135,7.2217,447600.0
2009-09-03 13:20:00,8.89,8.91,8.89,8.91,167200.0,7.2217,7.2379,7.2217,7.2379,167200.0
2009-09-03 13:25:00,8.91,8.92,8.9,8.91,506000.0,7.2379,7.246,7.2298,7.2379,506000.0
2009-09-03 13:30:00,8.91,8.93,8.91,8.91,368400.0,7.2379,7.2542,7.2379,7.2379,368400.0
2009-09-03 13:35:00,8.91,8.92,8.9,8.91,145600.0,7.2379,7.246,7.2298,7.2379,145600.0
2009-09-03 13:40:00,8.91,8.91,8.89,8.89,99200.0,7.2379,7.2379,7.2217,7.2217,99200.0
2009-09-03 13:45:00,8.89,8.9,8.89,8.9,124400.0,7.2217,7.2298,7.2217,7.2298,124400.0
2009-09-03 13:50:00,8.89,8.9,8.88,8.89,108000.0,7.2217,7.2298,7.2135,7.2217,108000.0
2009-09-03 13:55:00,8.89,8.89,8.86,8.87,647200.0,7.2217,7.2217,7.1973,7.2054,647200.0
2009-09-03 14:00:00,8.87,8.87,8.86,8.86,161200.0,7.2054,7.2054,7.1973,7.1973,161200.0
2009-09-03 14:05:00,8.86,8.86,8.86,8.86,120400.0,7.1973,7.1973,7.1973,7.1973,120400.0
2009-09-03 14:10:00,8.86,8.87,8.85,8.85,167200.0,7.1973,7.2054,7.1892,7.1892,167200.0
2009-09-03 14:15:00,8.86,8.86,8.85,8.85,275600.0,7.1973,7.1973,7.1892,7.1892,275600.0
2009-09-03 14:20:00,8.85,8.85,8.84,8.85,134800.0,7.1892,7.1892,7.181,7.1892,134800.0
2009-09-03 14:25:00,8.85,8.86,8.85,8.86,82800.0,7.1892,7.1973,7.1892,7.1973,82800.0
2009-09-03 14:30:00,8.86,8.87,8.84,8.86,247200.0,7.1973,7.2054,7.181,7.1973,247200.0
2009-09-03 14:35:00,8.86,8.87,8.86,8.86,90000.0,7.1973,7.2054,7.1973,7.1973,90000.0
2009-09-03 14:40:00,8.86,8.86,8.85,8.86,86400.0,7.1973,7.1973,7.1892,7.1973,86400.0
2009-09-03 14:45:00,8.86,8.89,8.86,8.88,206400.0,7.1973,7.2217,7.1973,7.2135,206400.0
2009-09-03 14:50:00,8.88,8.9,8.88,8.89,80000.0,7.2135,7.2298,7.2135,7.2217,80000.0
2009-09-03 14:55:00,8.89,8.9,8.89,8.9,78000.0,7.2217,7.2298,7.2217,7.2298,78000.0
2009-09-03 15:00:00,8.89,8.9,8.88,8.89,244800.0,7.2217,7.2298,7.2135,7.2217,244800.0
2009-09-03 15:05:00,8.89,8.92,8.89,8.91,308800.0,7.2217,7.246,7.2217,7.2379,308800.0
2009-09-03 15:10:00,8.91,8.93,8.9,8.93,659200.0,7.2379,7.2542,7.2298,7.2542,659200.0
2009-09-03 15:15:00,8.93,8.93,8.92,8.92,318400.0,7.2542,7.2542,7.246,7.246,318400.0
2009-09-03 15:20:00,8.92,8.93,8.92,8.92,284400.0,7.246,7.2542,7.246,7.246,284400.0
2009-09-03 15:25:00,8.92,8.92,8.9,8.91,296400.0,7.246,7.246,7.2298,7.2379,296400.0
2009-09-03 15:30:00,8.91,8.93,8.91,8.92,294800.0,7.2379,7.2542,7.2379,7.246,294800.0
2009-09-03 15:35:00,8.92,8.93,8.91,8.93,224400.0,7.246,7.2542,7.2379,7.2542,224400.0
2009-09-03 15:40:00,8.93,8.93,8.91,8.92,432400.0,7.2542,7.2542,7.2379,7.246,432400.0
2009-09-03 15:45:00,8.91,8.92,8.91,8.92,301200.0,7.2379,7.246,7.2379,7.246,301200.0
2009-09-03 15:50:00,8.92,8.94,8.92,8.94,544000.0,7.246,7.2623,7.246,7.2623,544000.0
2009-09-03 15:55:00,8.94,8.95,8.94,8.94,944400.0,7.2623,7.2704,7.2623,7.2623,944400.0
2009-09-04 09:30:00,8.97,8.99,8.94,8.99,281600.0,7.2867,7.3029,7.2623,7.3029,281600.0
2009-09-04 09:35:00,8.99,9.0,8.96,8.99,454400.0,7.3029,7.311,7.2785,7.3029,454400.0
2009-09-04 09:40:00,8.99,9.02,8.97,8.99,359600.0,7.3029,7.3273,7.2867,7.3029,359600.0
2009-09-04 09:45:00,8.99,9.0,8.97,8.98,334800.0,7.3029,7.311,7.2867,7.2948,334800.0
2009-09-04 09:50:00,8.98,8.98,8.94,8.95,740400.0,7.2948,7.2948,7.2623,7.2704,740400.0
2009-09-04 09:55:00,8.95,8.95,8.94,8.94,492800.0,7.2704,7.2704,7.2623,7.2623,492800.0
2009-09-04 10:00:00,8.94,8.97,8.94,8.96,366400.0,7.2623,7.2867,7.2623,7.2785,366400.0
2009-09-04 10:05:00,8.97,8.97,8.95,8.95,288000.0,7.2867,7.2867,7.2704,7.2704,288000.0
2009-09-04 10:10:00,8.95,8.97,8.95,8.97,294000.0,7.2704,7.2867,7.2704,7.2867,294000.0
2009-09-04 10:15:00,8.97,8.99,8.97,8.99,157200.0,7.2867,7.3029,7.2867,7.3029,157200.0
2009-09-04 10:20:00,8.99,9.01,8.99,9.01,192000.0,7.3029,7.3191,7.3029,7.3191,192000.0
2009-09-04 10:25:00,9.01,9.01,9.0,9.0,118800.0,7.3191,7.3191,7.311,7.311,118800.0
2009-09-04 10:30:00,9.0,9.01,9.0,9.01,192800.0,7.311,7.3191,7.311,7.3191,192800.0
2009-09-04 10:35:00,9.01,9.02,9.0,9.0,136400.0,7.3191,7.3273,7.311,7.311,136400.0
2009-09-04 10:40:00,9.0,9.02,9.0,9.01,114400.0,7.311,7.3273,7.311,7.3191,114400.0
2009-09-04 10:45:00,9.01,9.02,9.01,9.02,61600.0,7.3191,7.3273,7.3191,7.3273,61600.0
2009-09-04 10:50:00,9.02,9.03,9.0,9.01,79200.0,7.3273,7.3354,7.311,7.3191,79200.0
2009-09-04 10:55:00,9.01,9.03,9.0,9.02,99200.0,7.3191,7.3354,7.311,7.3273,99200.0
2009-09-04 11:00:00,9.02,9.03,9.0,9.0,171200.0,7.3273,7.3354,7.311,7.311,171200.0
2009-09-04 11:05:00,9.0,9.01,9.0,9.01,75200.0,7.311,7.3191,7.311,7.3191,75200.0
2009-09-04 11:10:00,9.01,9.02,9.01,9.02,84400.0,7.3191,7.3273,7.3191,7.3273,84400.0
2009-09-04 11:15:00,9.02,9.02,9.01,9.01,81200.0,7.3273,7.3273,7.3191,7.3191,81200.0
2009-09-04 11:20:00,9.01,9.02,9.0,9.02,108800.0,7.3191,7.3273,7.311,7.3273,108800.0
2009-09-04 11:25:00,9.02,9.02,9.01,9.02,46400.0,7.3273,7.3273,7.3191,7.3273,46400.0
2009-09-04 11:30:00,9.02,9.02,9.01,9.02,76400.0,7.3273,7.3273,7.3191,7.3273,76400.0
2009-09-04 11:35:00,9.02,9.04,9.02,9.04,77600.0,7.3273,7.3435,7.3273,7.3435,77600.0
2009-09-04 11:40:00,9.04,9.04,9.03,9.03,61600.0,7.3435,7.3435,7.3354,7.3354,61600.0
2009-09-04 11:45:00,9.03,9.04,9.03,9.04,50400.0,7.3354,7.3435,7.3354,7.3435,50400.0
2009-09-04 11:50:00,9.04,9.05,9.04,9.05,61200.0,7.3435,7.3516,7.3435,7.3516,61200.0
2009-09-04 11:55:00,9.05,9.06,9.04,9.06,76800.0,7.3516,7.3598,7.3435,7.3598,76800.0
2009-09-04 12:00:00,9.06,9.06,9.06,9.06,97200.0,7.3598,7.3598,7.3598,7.3598,97200.0
2009-09-04 12:05:00,9.06,9.09,9.06,9.09,176000.0,7.3598,7.3841,7.3598,7.3841,176000.0
2009-09-04 12:10:00,9.09,9.09,9.06,9.08,118800.0,7.3841,7.3841,7.3598,7.376,118800.0
2009-09-04 12:15:00,9.08,9.1,9.08,9.09,134800.0,7.376,7.3923,7.376,7.3841,134800.0
2009-09-04 12:20:00,9.09,9.09,9.08,9.08,150800.0,7.3841,7.3841,7.376,7.376,150800.0
2009-09-04 12:25:00,9.08,9.08,9.07,9.07,78000.0,7.376,7.376,7.3679,7.3679,78000.0
2009-09-04 12:30:00,9.07,9.08,9.06,9.07,130400.0,7.3679,7.376,7.3598,7.3679,130400.0
2009-09-04 12:35:00,9.07,9.07,9.05,9.05,82800.0,7.3679,7.3679,7.3516,7.3516,82800.0
2009-09-04 12:40:00,9.05,9.05,9.05,9.05,30400.0,7.3516,7.3516,7.3516,7.3516,30400.0
2009-09-04 12:45:00,9.05,9.05,9.04,9.04,71600.0,7.3516,7.3516,7.3435,7.3435,71600.0
2009-09-04 12:50:00,9.05,9.05,9.04,9.05,114400.0,7.3516,7.3516,7.3435,7.3516,114400.0
2009-09-04 12:55:00,9.05,9.05,9.04,9.04,88800.0,7.3516,7.3516,7.3435,7.3435,88800.0
2009-09-04 13:00:00,9.04,9.04,9.04,9.04,66000.0,7.3435,7.3435,7.3435,7.3435,66000.0
2009-09-04 13:05:00,9.04,9.04,9.02,9.03,119200.0,7.3435,7.3435,7.3273,7.3354,119200.0
2009-09-04 13:10:00,9.03,9.03,9.03,9.03,74800.0,7.3354,7.3354,7.3354,7.3354,74800.0
2009-09-04 13:15:00,9.03,9.05,9.03,9.05,112400.0,7.3354,7.3516,7.3354,7.3516,112400.0
2009-09-04 13:20:00,9.05,9.06,9.04,9.04,128000.0,7.3516,7.3598,7.3435,7.3435,128000.0
2009-09-04 13:25:00,9.05,9.05,9.03,9.04,166800.0,7.3516,7.3516,7.3354,7.3435,166800.0
2009-09-04 13:30:00,9.04,9.05,9.04,9.04,57600.0,7.3435,7.3516,7.3435,7.3435,57600.0
2009-09-04 13:35:00,9.04,9.05,9.03,9.03,71200.0,7.3435,7.3516,7.3354,7.3354,71200.0
2009-09-04 13:40:00,9.03,9.04,9.03,9.04,135200.0,7.3354,7.3435,7.3354,7.3435,135200.0
2009-09-04 13:45:00,9.04,9.04,9.03,9.04,59200.0,7.3435,7.3435,7.3354,7.3435,59200.0
2009-09-04 13:50:00,9.03,9.04,9.03,9.03,136000.0,7.3354,7.3435,7.3354,7.3354,136000.0
2009-09-04 13:55:00,9.03,9.04,9.03,9.03,124400.0,7.3354,7.3435,7.3354,7.3354,124400.0
2009-09-04 14:00:00,9.03,9.04,9.03,9.03,66800.0,7.3354,7.3435,7.3354,7.3354,66800.0
2009-09-04 14:05:00,9.04,9.04,9.03,9.03,36000.0,7.3435,7.3435,7.3354,7.3354,36000.0
2009-09-04 14:10:00,9.03,9.04,9.03,9.04,60400.0,7.3354,7.3435,7.3354,7.3435,60400.0
2009-09-04 14:15:00,9.04,9.04,9.03,9.03,26000.0,7.3435,7.3435,7.3354,7.3354,26000.0
2009-09-04 14:20:00,9.03,9.03,9.02,9.02,65600.0,7.3354,7.3354,7.3273,7.3273,65600.0
2009-09-04 14:25:00,9.03,9.03,9.0,9.0,87200.0,7.3354,7.3354,7.311,7.311,87200.0
2009-09-04 14:30:00,9.0,9.0,9.0,9.0,156000.0,7.311,7.311,7.311,7.311,156000.0
2009-09-04 14:35:00,9.0,9.01,8.99,9.0,167200.0,7.311,7.3191,7.3029,7.311,167200.0
2009-09-04 14:40:00,9.0,9.02,9.0,9.02,117600.0,7.311,7.3273,7.311,7.3273,117600.0
2009-09-04 14:45:00,9.02,9.03,9.01,9.01,128400.0,7.3273,7.3354,7.3191,7.3191,128400.0
2009-09-04 14:50:00,9.01,9.03,9.01,9.02,161200.0,7.3191,7.3354,7.3191,7.3273,161200.0
2009-09-04 14:55:00,9.01,9.02,9.01,9.01,153600.0,7.3191,7.3273,7.3191,7.3191,153600.0
2009-09-04 15:00:00,9.02,9.03,9.01,9.02,158000.0,7.3273,7.3354,7.3191,7.3273,158000.0
2009-09-04 15:05:00,9.02,9.02,8.99,8.99,258800.0,7.3273,7.3273,7.3029,7.3029,258800.0
2009-09-04 15:10:00,8.99,9.01,8.99,9.0,164800.0,7.3029,7.3191,7.3029,7.311,164800.0
2009-09-04 15:15:00,9.0,9.01,9.0,9.0,107200.0,7.311,7.3191,7.311,7.311,107200.0
2009-09-04 15:20:00,9.0,9.01,8.99,9.01,122000.0,7.311,7.3191,7.3029,7.3191,122000.0
2009-09-04 15:25:00,9.01,9.02,9.0,9.01,189600.0,7.3191,7.3273,7.311,7.3191,189600.0
2009-09-04 15:30:00,9.01,9.02,9.0,9.01,135600.0,7.3191,7.3273,7.311,7.3191,135600.0
2009-09-04 15:35:00,9.01,9.03,9.01,9.02,182800.0,7.3191,7.3354,7.3191,7.3273,182800.0
2009-09-04 15:40:00,9.02,9.04,9.02,9.03,320400.0,7.3273,7.3435,7.3273,7.3354,320400.0
2009-09-04 15:45:00,9.03,9.05,9.03,9.05,242800.0,7.3354,7.3516,7.3354,7.3516,242800.0
2009-09-04 15:50:00,9.05,9.05,9.04,9.05,246800.0,7.3516,7.3516,7.3435,7.3516,246800.0
2009-09-04 15:55:00,9.04,9.05,9.03,9.04,616800.0,7.3435,7.3516,7.3354,7.3435,616800.0
2009-09-08 09:30:00,9.13,9.13,9.07,9.12,423600.0,7.4166,7.4166,7.3679,7.4085,423600.0
2009-09-08 09:35:00,9.12,9.13,9.08,9.12,290000.0,7.4085,7.4166,7.376,7.4085,290000.0
2009-09-08 09:40:00,9.12,9.13,9.08,9.13,321200.0,7.4085,7.4166,7.376,7.4166,321200.0
2009-09-08 09:45:00,9.13,9.15,9.11,9.14,327200.0,7.4166,7.4329,7.4004,7.4247,327200.0
2009-09-08 09:50:00,9.15,9.15,9.11,9.12,156800.0,7.4329,7.4329,7.4004,7.4085,156800.0
2009-09-08 09:55:00,9.12,9.12,9.05,9.05,440400.0,7.4085,7.4085,7.3516,7.3516,440400.0
2009-09-08 10:00:00,9.05,9.07,9.03,9.03,441200.0,7.3516,7.3679,7.3354,7.3354,441200.0
2009-09-08 10:05:00,9.03,9.04,9.01,9.02,324800.0,7.3354,7.3435,7.3191,7.3273,324800.0
2009-09-08 10:10:00,9.02,9.03,9.0,9.02,260800.0,7.3273,7.3354,7.311,7.3273,260800.0
2009-09-08 10:15:00,9.02,9.02,9.0,9.0,389600.0,7.3273,7.3273,7.311,7.311,389600.0
2009-09-08 10:20:00,9.0,9.02,9.0,9.01,284800.0,7.311,7.3273,7.311,7.3191,284800.0
2009-09-08 10:25:00,9.01,9.02,9.0,9.0,162400.0,7.3191,7.3273,7.311,7.311,162400.0
2009-09-08 10:30:00,9.0,9.03,9.0,9.02,172000.0,7.311,7.3354,7.311,7.3273,172000.0
2009-09-08 10:35:00,9.02,9.02,9.01,9.01,100800.0,7.3273,7.3273,7.3191,7.3191,100800.0
2009-09-08 10:40:00,9.01,9.01,9.0,9.0,233200.0,7.3191,7.3191,7.311,7.311,233200.0
2009-09-08 10:45:00,9.0,9.01,8.99,8.99,307600.0,7.311,7.3191,7.3029,7.3029,307600.0
2009-09-08 10:50:00,8.99,9.0,8.99,9.0,193600.0,7.3029,7.311,7.3029,7.311,193600.0
2009-09-08 10:55:00,9.0,9.0,8.99,9.0,137600.0,7.311,7.311,7.3029,7.311,137600.0
2009-09-08 11:00:00,9.0,9.0,9.0,9.0,132400.0,7.311,7.311,7.311,7.311,132400.0
2009-09-08 11:05:00,9.0,9.01,8.99,9.0,148400.0,7.311,7.3191,7.3029,7.311,148400.0
2009-09-08 11:10:00,9.0,9.01,9.0,9.01,82400.0,7.311,7.3191,7.311,7.3191,82400.0
2009-09-08 11:15:00,9.01,9.02,9.01,9.02,65600.0,7.3191,7.3273,7.3191,7.3273,65600.0
2009-09-08 11:20:00,9.02,9.04,9.02,9.04,65200.0,7.3273,7.3435,7.3273,7.3435,65200.0
2009-09-08 11:25:00,9.04,9.05,9.01,9.01,163600.0,7.3435,7.3516,7.3191,7.3191,163600.0
2009-09-08 11:30:00,9.02,9.02,8.99,9.0,252000.0,7.3273,7.3273,7.3029,7.311,252000.0
2009-09-08 11:35:00,9.0,9.01,8.99,9.0,295600.0,7.311,7.3191,7.3029,7.311,295600.0
2009-09-08 11:40:00,9.0,9.01,9.0,9.01,99200.0,7.311,7.3191,7.311,7.3191,99200.0
2009-09-08 11:45:00,9.01,9.01,9.0,9.0,65200.0,7.3191,7.3191,7.311,7.311,65200.0
2009-09-08 11:50:00,9.01,9.01,9.0,9.01,53200.0,7.3191,7.3191,7.311,7.3191,53200.0
2009-09-08 11:55:00,9.01,9.02,9.01,9.02,96400.0,7.3191,7.3273,7.3191,7.3273,96400.0
2009-09-08 12:00:00,9.02,9.03,9.02,9.02,50800.0,7.3273,7.3354,7.3273,7.3273,50800.0
2009-09-08 12:05:00,9.02,9.02,9.0,9.0,124000.0,7.3273,7.3273,7.311,7.311,124000.0
2009-09-08 12:10:00,9.01,9.01,9.0,9.0,59600.0,7.3191,7.3191,7.311,7.311,59600.0
2009-09-08 12:15:00,9.0,9.0,9.0,9.0,120400.0,7.311,7.311,7.311,7.311,120400.0
2009-09-08 12:20:00,9.0,9.0,8.99,8.99,190400.0,7.311,7.311,7.3029,7.3029,190400.0
2009-09-08 12:25:00,8.99,8.99,8.99,8.99,128400.0,7.3029,7.3029,7.3029,7.3029,128400.0
2009-09-08 12:30:00,8.99,9.0,8.99,9.0,116000.0,7.3029,7.311,7.3029,7.311,116000.0
2009-09-08 12:35:00,9.0,9.0,9.0,9.0,33600.0,7.311,7.311,7.311,7.311,33600.0
2009-09-08 12:40:00,9.0,9.0,8.99,9.0,95200.0,7.311,7.311,7.3029,7.311,95200.0
2009-09-08 12:45:00,9.0,9.0,8.99,9.0,78800.0,7.311,7.311,7.3029,7.311,78800.0
2009-09-08 12:50:00,9.0,9.0,8.99,8.99,62000.0,7.311,7.311,7.3029,7.3029,62000.0
2009-09-08 12:55:00,8.99,9.03,8.99,9.03,383600.0,7.3029,7.3354,7.3029,7.3354,383600.0
2009-09-08 13:00:00,9.02,9.03,9.01,9.01,83600.0,7.3273,7.3354,7.3191,7.3191,83600.0
2009-09-08 13:05:00,9.01,9.01,9.0,9.0,50800.0,7.3191,7.3191,7.311,7.311,50800.0
2009-09-08 13:10:00,9.0,9.0,8.99,9.0,136400.0,7.311,7.311,7.3029,7.311,136400.0
2009-09-08 13:15:00,9.0,9.01,9.0,9.0,45200.0,7.311,7.3191,7.311,7.311,45200.0
2009-09-08 13:20:00,9.0,9.0,8.99,9.0,71200.0,7.311,7.311,7.3029,7.311,71200.0
2009-09-08 13:25:00,9.0,9.0,9.0,9.0,44800.0,7.311,7.311,7.311,7.311,44800.0
2009-09-08 13:30:00,9.0,9.0,8.99,8.99,115200.0,7.311,7.311,7.3029,7.3029,115200.0
2009-09-08 13:35:00,8.99,8.99,8.99,8.99,199200.0,7.3029,7.3029,7.3029,7.3029,199200.0
2009-09-08 13:40:00,8.99,8.99,8.99,8.99,258800.0,7.3029,7.3029,7.3029,7.3029,258800.0
2009-09-08 13:45:00,8.99,8.99,8.99,8.99,218400.0,7.3029,7.3029,7.3029,7.3029,218400.0
2009-09-08 13:50:00,8.99,9.0,8.99,9.0,81200.0,7.3029,7.311,7.3029,7.311,81200.0
2009-09-08 13:55:00,9.0,9.0,9.0,9.0,65600.0,7.311,7.311,7.311,7.311,65600.0
2009-09-08 14:00:00,9.0,9.0,8.99,9.0,176800.0,7.311,7.311,7.3029,7.311,176800.0
2009-09-08 14:05:00,9.0,9.0,9.0,9.0,72000.0,7.311,7.311,7.311,7.311,72000.0
2009-09-08 14:10:00,9.0,9.0,8.99,9.0,190800.0,7.311,7.311,7.3029,7.311,190800.0
2009-09-08 14:15:00,9.0,9.0,8.99,9.0,245200.0,7.311,7.311,7.3029,7.311,245200.0
2009-09-08 14:20:00,9.0,9.0,8.99,8.99,270000.0,7.311,7.311,7.3029,7.3029,270000.0
2009-09-08 14:25:00,8.99,9.01,8.99,9.01,176400.0,7.3029,7.3191,7.3029,7.3191,176400.0
2009-09-08 14:30:00,9.0,9.01,8.99,9.0,126800.0,7.311,7.3191,7.3029,7.311,126800.0
2009-09-08 14:35:00,9.0,9.0,8.99,9.0,280800.0,7.311,7.311,7.3029,7.311,280800.0
2009-09-08 14:40:00,9.0,9.01,8.99,9.0,148800.0,7.311,7.3191,7.3029,7.311,148800.0
2009-09-08 14:45:00,9.0,9.01,8.99,9.0,270400.0,7.311,7.3191,7.3029,7.311,270400.0
2009-09-08 14:50:00,9.0,9.01,8.99,9.0,218400.0,7.311,7.3191,7.3029,7.311,218400.0
2009-09-08 14:55:00,9.0,9.01,8.99,8.99,293600.0,7.311,7.3191,7.3029,7.3029,293600.0
2009-09-08 15:00:00,8.99,9.0,8.97,9.0,267600.0,7.3029,7.311,7.2867,7.311,267600.0
2009-09-08 15:05:00,9.0,9.0,8.99,9.0,288800.0,7.311,7.311,7.3029,7.311,288800.0
2009-09-08 15:10:00,9.0,9.01,8.99,9.01,250400.0,7.311,7.3191,7.3029,7.3191,250400.0
2009-09-08 15:15:00,9.01,9.02,9.0,9.0,182800.0,7.3191,7.3273,7.311,7.311,182800.0
2009-09-08 15:20:00,9.01,9.01,9.0,9.01,181200.0,7.3191,7.3191,7.311,7.3191,181200.0
2009-09-08 15:25:00,9.01,9.01,9.0,9.0,200000.0,7.3191,7.3191,7.311,7.311,200000.0
2009-09-08 15:30:00,9.0,9.01,9.0,9.01,252800.0,7.311,7.3191,7.311,7.3191,252800.0
2009-09-08 15:35:00,9.01,9.01,9.0,9.0,668400.0,7.3191,7.3191,7.311,7.311,668400.0
2009-09-08 15:40:00,9.0,9.01,9.0,9.0,438000.0,7.311,7.3191,7.311,7.311,438000.0
2009-09-08 15:45:00,9.0,9.02,9.0,9.01,414000.0,7.311,7.3273,7.311,7.3191,414000.0
2009-09-08 15:50:00,9.01,9.02,9.01,9.02,421200.0,7.3191,7.3273,7.3191,7.3273,421200.0
2009-09-08 15:55:00,9.02,9.03,9.02,9.02,721200.0,7.3273,7.3354,7.3273,7.3273,721200.0
2009-09-09 09:30:00,9.0,9.07,8.99,9.03,1227600.0,7.311,7.3679,7.3029,7.3354,1227600.0
2009-09-09 09:35:00,9.03,9.07,9.0,9.05,478400.0,7.3354,7.3679,7.311,7.3516,478400.0
2009-09-09 09:40:00,9.04,9.06,9.01,9.05,436800.0,7.3435,7.3598,7.3191,7.3516,436800.0
2009-09-09 09:45:00,9.05,9.05,9.03,9.03,340800.0,7.3516,7.3516,7.3354,7.3354,340800.0
2009-09-09 09:50:00,9.03,9.06,9.02,9.05,423600.0,7.3354,7.3598,7.3273,7.3516,423600.0
2009-09-09 09:55:00,9.04,9.05,9.03,9.05,1093600.0,7.3435,7.3516,7.3354,7.3516,1093600.0
2009-09-09 10:00:00,9.05,9.07,9.05,9.06,332400.0,7.3516,7.3679,7.3516,7.3598,332400.0
2009-09-09 10:05:00,9.06,9.07,9.05,9.06,459200.0,7.3598,7.3679,7.3516,7.3598,459200.0
2009-09-09 10:10:00,9.05,9.05,9.03,9.04,157600.0,7.3516,7.3516,7.3354,7.3435,157600.0
2009-09-09 10:15:00,9.04,9.06,9.04,9.04,428000.0,7.3435,7.3598,7.3435,7.3435,428000.0
2009-09-09 10:20:00,9.04,9.04,9.02,9.02,326000.0,7.3435,7.3435,7.3273,7.3273,326000.0
2009-09-09 10:25:00,9.02,9.03,9.01,9.01,172000.0,7.3273,7.3354,7.3191,7.3191,172000.0
2009-09-09 10:30:00,9.01,9.02,9.01,9.01,326800.0,7.3191,7.3273,7.3191,7.3191,326800.0
2009-09-09 10:35:00,9.01,9.02,9.0,9.02,211600.0,7.3191,7.3273,7.311,7.3273,211600.0
2009-09-09 10:40:00,9.02,9.03,9.01,9.02,310400.0,7.3273,7.3354,7.3191,7.3273,310400.0
2009-09-09 10:45:00,9.02,9.05,9.02,9.04,208400.0,7.3273,7.3516,7.3273,7.3435,208400.0
2009-09-09 10:50:00,9.04,9.04,9.03,9.03,117600.0,7.3435,7.3435,7.3354,7.3354,117600.0
2009-09-09 10:55:00,9.03,9.04,9.02,9.03,181200.0,7.3354,7.3435,7.3273,7.3354,181200.0
2009-09-09 11:00:00,9.03,9.04,9.03,9.03,128000.0,7.3354,7.3435,7.3354,7.3354,128000.0
2009-09-09 11:05:00,9.03,9.03,9.01,9.01,228400.0,7.3354,7.3354,7.3191,7.3191,228400.0
2009-09-09 11:10:00,9.02,9.02,9.0,9.0,224800.0,7.3273,7.3273,7.311,7.311,224800.0
2009-09-09 11:15:00,9.0,9.01,9.0,9.0,277200.0,7.311,7.3191,7.311,7.311,277200.0
2009-09-09 11:20:00,9.0,9.01,9.0,9.01,234800.0,7.311,7.3191,7.311,7.3191,234800.0
2009-09-09 11:25:00,9.01,9.01,9.0,9.01,362400.0,7.3191,7.3191,7.311,7.3191,362400.0
2009-09-09 11:30:00,9.01,9.02,9.01,9.02,310800.0,7.3191,7.3273,7.3191,7.3273,310800.0
2009-09-09 11:35:00,9.02,9.05,9.02,9.04,124800.0,7.3273,7.3516,7.3273,7.3435,124800.0
2009-09-09 11:40:00,9.04,9.05,9.03,9.04,255600.0,7.3435,7.3516,7.3354,7.3435,255600.0
2009-09-09 11:45:00,9.04,9.04,9.02,9.02,302800.0,7.3435,7.3435,7.3273,7.3273,302800.0
2009-09-09 11:50:00,9.02,9.02,9.0,9.0,618800.0,7.3273,7.3273,7.311,7.311,618800.0
2009-09-09 11:55:00,9.0,9.02,9.0,9.02,164400.0,7.311,7.3273,7.311,7.3273,164400.0
2009-09-09 12:00:00,9.02,9.02,9.01,9.01,462800.0,7.3273,7.3273,7.3191,7.3191,462800.0
2009-09-09 12:05:00,9.01,9.01,9.0,9.0,198000.0,7.3191,7.3191,7.311,7.311,198000.0
2009-09-09 12:10:00,9.0,9.0,9.0,9.0,62400.0,7.311,7.311,7.311,7.311,62400.0
2009-09-09 12:15:00,9.0,9.0,8.99,9.0,246400.0,7.311,7.311,7.3029,7.311,246400.0
2009-09-09 12:20:00,9.0,9.0,9.0,9.0,135200.0,7.311,7.311,7.311,7.311,135200.0
2009-09-09 12:25:00,9.0,9.0,8.99,9.0,240800.0,7.311,7.311,7.3029,7.311,240800.0
2009-09-09 12:30:00,9.0,9.02,9.0,9.01,91600.0,7.311,7.3273,7.311,7.3191,91600.0
2009-09-09 12:35:00,9.02,9.03,9.01,9.02,80400.0,7.3273,7.3354,7.3191,7.3273,80400.0
2009-09-09 12:40:00,9.03,9.04,9.03,9.04,66400.0,7.3354,7.3435,7.3354,7.3435,66400.0
2009-09-09 12:45:00,9.04,9.05,9.04,9.05,79200.0,7.3435,7.3516,7.3435,7.3516,79200.0
2009-09-09 12:50:00,9.05,9.06,9.04,9.06,158400.0,7.3516,7.3598,7.3435,7.3598,158400.0
2009-09-09 12:55:00,9.06,9.06,9.05,9.06,68800.0,7.3598,7.3598,7.3516,7.3598,68800.0
2009-09-09 13:00:00,9.05,9.05,9.04,9.05,110400.0,7.3516,7.3516,7.3435,7.3516,110400.0
2009-09-09 13:05:00,9.05,9.07,9.04,9.07,179200.0,7.3516,7.3679,7.3435,7.3679,179200.0
2009-09-09 13:10:00,9.06,9.07,9.06,9.07,76400.0,7.3598,7.3679,7.3598,7.3679,76400.0
2009-09-09 13:15:00,9.07,9.09,9.06,9.08,116800.0,7.3679,7.3841,7.3598,7.376,116800.0
2009-09-09 13:20:00,9.09,9.09,9.08,9.08,99600.0,7.3841,7.3841,7.376,7.376,99600.0
2009-09-09 13:25:00,9.08,9.08,9.07,9.08,188400.0,7.376,7.376,7.3679,7.376,188400.0
2009-09-09 13:30:00,9.08,9.08,9.08,9.08,73600.0,7.376,7.376,7.376,7.376,73600.0
2009-09-09 13:35:00,9.08,9.1,9.08,9.1,257600.0,7.376,7.3923,7.376,7.3923,257600.0
2009-09-09 13:40:00,9.1,9.1,9.1,9.1,282400.0,7.3923,7.3923,7.3923,7.3923,282400.0
2009-09-09 13:45:00,9.1,9.1,9.1,9.1,99600.0,7.3923,7.3923,7.3923,7.3923,99600.0
2009-09-09 13:50:00,9.1,9.1,9.1,9.1,218400.0,7.3923,7.3923,7.3923,7.3923,218400.0
2009-09-09 13:55:00,9.1,9.1,9.1,9.1,244800.0,7.3923,7.3923,7.3923,7.3923,244800.0
2009-09-09 14:00:00,9.1,9.1,9.09,9.09,396800.0,7.3923,7.3923,7.3841,7.3841,396800.0
2009-09-09 14:05:00,9.09,9.09,9.06,9.06,282000.0,7.3841,7.3841,7.3598,7.3598,282000.0
2009-09-09 14:10:00,9.06,9.06,9.05,9.05,302000.0,7.3598,7.3598,7.3516,7.3516,302000.0
2009-09-09 14:15:00,9.05,9.05,9.04,9.05,240800.0,7.3516,7.3516,7.3435,7.3516,240800.0
2009-09-09 14:20:00,9.05,9.05,9.04,9.04,363200.0,7.3516,7.3516,7.3435,7.3435,363200.0
2009-09-09 14:25:00,9.04,9.05,9.04,9.05,95200.0,7.3435,7.3516,7.3435,7.3516,95200.0
2009-09-09 14:30:00,9.05,9.06,9.05,9.06,162800.0,7.3516,7.3598,7.3516,7.3598,162800.0
2009-09-09 14:35:00,9.06,9.06,9.05,9.05,152000.0,7.3598,7.3598,7.3516,7.3516,152000.0
2009-09-09 14:40:00,9.05,9.05,9.04,9.04,241600.0,7.3516,7.3516,7.3435,7.3435,241600.0
2009-09-09 14:45:00,9.04,9.04,9.03,9.03,172800.0,7.3435,7.3435,7.3354,7.3354,172800.0
2009-09-09 14:50:00,9.03,9.03,9.01,9.03,429200.0,7.3354,7.3354,7.3191,7.3354,429200.0
2009-09-09 14:55:00,9.03,9.04,9.02,9.04,177200.0,7.3354,7.3435,7.3273,7.3435,177200.0
2009-09-09 15:00:00,9.04,9.05,9.04,9.05,140000.0,7.3435,7.3516,7.3435,7.3516,140000.0
2009-09-09 15:05:00,9.05,9.06,9.04,9.06,92400.0,7.3516,7.3598,7.3435,7.3598,92400.0
2009-09-09 15:10:00,9.06,9.08,9.06,9.07,256800.0,7.3598,7.376,7.3598,7.3679,256800.0
2009-09-09 15:15:00,9.07,9.08,9.06,9.07,176000.0,7.3679,7.376,7.3598,7.3679,176000.0
2009-09-09 15:20:00,9.08,9.09,9.07,9.09,198000.0,7.376,7.3841,7.3679,7.3841,198000.0
2009-09-09 15:25:00,9.09,9.09,9.09,9.09,123600.0,7.3841,7.3841,7.3841,7.3841,123600.0
2009-09-09 15:30:00,9.09,9.1,9.07,9.08,352400.0,7.3841,7.3923,7.3679,7.376,352400.0
2009-09-09 15:35:00,9.08,9.09,9.08,9.09,264400.0,7.376,7.3841,7.376,7.3841,264400.0
2009-09-09 15:40:00,9.09,9.09,9.08,9.09,589600.0,7.3841,7.3841,7.376,7.3841,589600.0
2009-09-09 15:45:00,9.09,9.12,9.08,9.12,528400.0,7.3841,7.4085,7.376,7.4085,528400.0
2009-09-09 15:50:00,9.12,9.12,9.1,9.1,583200.0,7.4085,7.4085,7.3923,7.3923,583200.0
2009-09-09 15:55:00,9.1,9.11,9.1,9.11,746000.0,7.3923,7.4004,7.3923,7.4004,746000.0
2009-09-10 09:30:00,9.11,9.11,9.06,9.1,176800.0,7.4004,7.4004,7.3598,7.3923,176800.0
2009-09-10 09:35:00,9.09,9.1,9.01,9.01,167200.0,7.3841,7.3923,7.3191,7.3191,167200.0
2009-09-10 09:40:00,9.01,9.05,9.01,9.01,816000.0,7.3191,7.3516,7.3191,7.3191,816000.0
2009-09-10 09:45:00,9.01,9.06,8.99,9.06,415600.0,7.3191,7.3598,7.3029,7.3598,415600.0
2009-09-10 09:50:00,9.06,9.09,9.04,9.09,228800.0,7.3598,7.3841,7.3435,7.3841,228800.0
2009-09-10 09:55:00,9.09,9.11,9.08,9.11,214400.0,7.3841,7.4004,7.376,7.4004,214400.0
2009-09-10 10:00:00,9.11,9.13,9.1,9.11,173200.0,7.4004,7.4166,7.3923,7.4004,173200.0
2009-09-10 10:05:00,9.1,9.11,9.07,9.09,199600.0,7.3923,7.4004,7.3679,7.3841,199600.0
2009-09-10 10:10:00,9.09,9.11,9.07,9.08,132800.0,7.3841,7.4004,7.3679,7.376,132800.0
2009-09-10 10:15:00,9.08,9.09,9.06,9.08,228000.0,7.376,7.3841,7.3598,7.376,228000.0
2009-09-10 10:20:00,9.08,9.08,9.05,9.05,300800.0,7.376,7.376,7.3516,7.3516,300800.0
2009-09-10 10:25:00,9.05,9.07,9.05,9.07,138000.0,7.3516,7.3679,7.3516,7.3679,138000.0
2009-09-10 10:30:00,9.06,9.08,9.05,9.05,165600.0,7.3598,7.376,7.3516,7.3516,165600.0
2009-09-10 10:35:00,9.05,9.07,9.05,9.06,320800.0,7.3516,7.3679,7.3516,7.3598,320800.0
2009-09-10 10:40:00,9.06,9.08,9.06,9.07,404800.0,7.3598,7.376,7.3598,7.3679,404800.0
2009-09-10 10:45:00,9.07,9.09,9.07,9.07,123600.0,7.3679,7.3841,7.3679,7.3679,123600.0
2009-09-10 10:50:00,9.07,9.08,9.06,9.06,278400.0,7.3679,7.376,7.3598,7.3598,278400.0
2009-09-10 10:55:00,9.06,9.08,9.06,9.06,338400.0,7.3598,7.376,7.3598,7.3598,338400.0
2009-09-10 11:00:00,9.07,9.07,9.06,9.07,222400.0,7.3679,7.3679,7.3598,7.3679,222400.0
2009-09-10 11:05:00,9.07,9.07,9.05,9.07,819600.0,7.3679,7.3679,7.3516,7.3679,819600.0
2009-09-10 11:10:00,9.07,9.07,9.06,9.06,256000.0,7.3679,7.3679,7.3598,7.3598,256000.0
2009-09-10 11:15:00,9.06,9.07,9.04,9.04,136800.0,7.3598,7.3679,7.3435,7.3435,136800.0
2009-09-10 11:20:00,9.04,9.06,9.03,9.04,360800.0,7.3435,7.3598,7.3354,7.3435,360800.0
2009-09-10 11:25:00,9.04,9.05,9.04,9.05,130000.0,7.3435,7.3516,7.3435,7.3516,130000.0
2009-09-10 11:30:00,9.05,9.05,9.04,9.05,143600.0,7.3516,7.3516,7.3435,7.3516,143600.0
2009-09-10 11:35:00,9.05,9.07,9.05,9.07,234000.0,7.3516,7.3679,7.3516,7.3679,234000.0
2009-09-10 11:40:00,9.06,9.07,9.05,9.06,166000.0,7.3598,7.3679,7.3516,7.3598,166000.0
2009-09-10 11:45:00,9.06,9.06,9.04,9.06,92000.0,7.3598,7.3598,7.3435,7.3598,92000.0
2009-09-10 11:50:00,9.06,9.06,9.04,9.05,190400.0,7.3598,7.3598,7.3435,7.3516,190400.0
2009-09-10 11:55:00,9.04,9.05,9.04,9.05,249600.0,7.3435,7.3516,7.3435,7.3516,249600.0
2009-09-10 12:00:00,9.05,9.05,9.04,9.04,275200.0,7.3516,7.3516,7.3435,7.3435,275200.0
2009-09-10 12:05:00,9.04,9.05,9.04,9.04,142000.0,7.3435,7.3516,7.3435,7.3435,142000.0
2009-09-10 12:10:00,9.05,9.05,9.03,9.04,189600.0,7.3516,7.3516,7.3354,7.3435,189600.0
2009-09-10 12:15:00,9.04,9.05,9.04,9.05,154800.0,7.3435,7.3516,7.3435,7.3516,154800.0
2009-09-10 12:20:00,9.05,9.05,9.03,9.04,183600.0,7.3516,7.3516,7.3354,7.3435,183600.0
2009-09-10 12:25:00,9.04,9.04,9.04,9.04,125600.0,7.3435,7.3435,7.3435,7.3435,125600.0
2009-09-10 12:30:00,9.04,9.04,9.04,9.04,96800.0,7.3435,7.3435,7.3435,7.3435,96800.0
2009-09-10 12:35:00,9.04,9.05,9.04,9.05,59200.0,7.3435,7.3516,7.3435,7.3516,59200.0
2009-09-10 12:40:00,9.05,9.06,9.05,9.05,191600.0,7.3516,7.3598,7.3516,7.3516,191600.0
2009-09-10 12:45:00,9.05,9.05,9.04,9.04,94400.0,7.3516,7.3516,7.3435,7.3435,94400.0
2009-09-10 12:50:00,9.04,9.05,9.04,9.05,73600.0,7.3435,7.3516,7.3435,7.3516,73600.0
2009-09-10 12:55:00,9.05,9.05,9.04,9.05,128000.0,7.3516,7.3516,7.3435,7.3516,128000.0
2009-09-10 13:00:00,9.05,9.05,9.04,9.05,247200.0,7.3516,7.3516,7.3435,7.3516,247200.0
2009-09-10 13:05:00,9.05,9.06,9.04,9.05,322400.0,7.3516,7.3598,7.3435,7.3516,322400.0
2009-09-10 13:10:00,9.05,9.07,9.05,9.06,221200.0,7.3516,7.3679,7.3516,7.3598,221200.0
2009-09-10 13:15:00,9.06,9.08,9.06,9.06,129200.0,7.3598,7.376,7.3598,7.3598,129200.0
2009-09-10 13:20:00,9.06,9.07,9.06,9.07,92000.0,7.3598,7.3679,7.3598,7.3679,92000.0
2009-09-10 13:25:00,9.07,9.07,9.06,9.06,128400.0,7.3679,7.3679,7.3598,7.3598,128400.0
2009-09-10 13:30:00,9.06,9.06,9.05,9.05,170800.0,7.3598,7.3598,7.3516,7.3516,170800.0
2009-09-10 13:35:00,9.05,9.06,9.05,9.06,325200.0,7.3516,7.3598,7.3516,7.3598,325200.0
2009-09-10 13:40:00,9.06,9.06,9.05,9.06,204000.0,7.3598,7.3598,7.3516,7.3598,204000.0
2009-09-10 13:45:00,9.06,9.07,9.05,9.07,125600.0,7.3598,7.3679,7.3516,7.3679,125600.0
2009-09-10 13:50:00,9.07,9.08,9.06,9.08,189200.0,7.3679,7.376,7.3598,7.376,189200.0
2009-09-10 13:55:00,9.08,9.09,9.07,9.08,112800.0,7.376,7.3841,7.3679,7.376,112800.0
2009-09-10 14:00:00,9.08,9.09,9.08,9.08,175200.0,7.376,7.3841,7.376,7.376,175200.0
2009-09-10 14:05:00,9.08,9.08,9.06,9.06,234400.0,7.376,7.376,7.3598,7.3598,234400.0
2009-09-10 14:10:00,9.06,9.06,9.06,9.06,124000.0,7.3598,7.3598,7.3598,7.3598,124000.0
2009-09-10 14:15:00,9.06,9.06,9.05,9.06,80000.0,7.3598,7.3598,7.3516,7.3598,80000.0
2009-09-10 14:20:00,9.06,9.06,9.05,9.06,76800.0,7.3598,7.3598,7.3516,7.3598,76800.0
2009-09-10 14:25:00,9.06,9.06,9.04,9.05,221600.0,7.3598,7.3598,7.3435,7.3516,221600.0
2009-09-10 14:30:00,9.05,9.06,9.05,9.06,158400.0,7.3516,7.3598,7.3516,7.3598,158400.0
2009-09-10 14:35:00,9.06,9.06,9.05,9.06,81600.0,7.3598,7.3598,7.3516,7.3598,81600.0
2009-09-10 14:40:00,9.06,9.06,9.05,9.06,88400.0,7.3598,7.3598,7.3516,7.3598,88400.0
2009-09-10 14:45:00,9.06,9.06,9.05,9.05,110000.0,7.3598,7.3598,7.3516,7.3516,110000.0
2009-09-10 14:50:00,9.05,9.05,9.04,9.04,143600.0,7.3516,7.3516,7.3435,7.3435,143600.0
2009-09-10 14:55:00,9.04,9.05,9.04,9.04,150800.0,7.3435,7.3516,7.3435,7.3435,150800.0
2009-09-10 15:00:00,9.04,9.05,9.04,9.04,130800.0,7.3435,7.3516,7.3435,7.3435,130800.0
2009-09-10 15:05:00,9.04,9.04,9.02,9.03,310000.0,7.3435,7.3435,7.3273,7.3354,310000.0
2009-09-10 15:10:00,9.03,9.03,9.02,9.02,322400.0,7.3354,7.3354,7.3273,7.3273,322400.0
2009-09-10 15:15:00,9.02,9.04,9.02,9.03,174800.0,7.3273,7.3435,7.3273,7.3354,174800.0
2009-09-10 15:20:00,9.03,9.05,9.03,9.05,239200.0,7.3354,7.3516,7.3354,7.3516,239200.0
2009-09-10 15:25:00,9.05,9.06,9.05,9.05,318000.0,7.3516,7.3598,7.3516,7.3516,318000.0
2009-09-10 15:30:00,9.05,9.06,9.05,9.06,322800.0,7.3516,7.3598,7.3516,7.3598,322800.0
2009-09-10 15:35:00,9.06,9.06,9.05,9.06,194400.0,7.3598,7.3598,7.3516,7.3598,194400.0
2009-09-10 15:40:00,9.06,9.07,9.06,9.06,361600.0,7.3598,7.3679,7.3598,7.3598,361600.0
2009-09-10 15:45:00,9.06,9.06,9.05,9.05,224800.0,7.3598,7.3598,7.3516,7.3516,224800.0
2009-09-10 15:50:00,9.05,9.06,9.05,9.06,342400.0,7.3516,7.3598,7.3516,7.3598,342400.0
2009-09-10 15:55:00,9.06,9.07,9.06,9.06,552800.0,7.3598,7.3679,7.3598,7.3598,552800.0
2009-09-11 09:30:00,9.09,9.12,9.07,9.12,995600.0,7.3841,7.4085,7.3679,7.4085,995600.0
2009-09-11 09:35:00,9.12,9.15,9.11,9.14,538000.0,7.4085,7.4329,7.4004,7.4247,538000.0
2009-09-11 09:40:00,9.14,9.14,9.11,9.12,404000.0,7.4247,7.4247,7.4004,7.4085,404000.0
2009-09-11 09:45:00,9.13,9.19,9.13,9.19,408000.0,7.4166,7.4654,7.4166,7.4654,408000.0
2009-09-11 09:50:00,9.18,9.2,9.18,9.19,528800.0,7.4572,7.4735,7.4572,7.4654,528800.0
2009-09-11 09:55:00,9.2,9.22,9.17,9.21,316000.0,7.4735,7.4897,7.4491,7.4816,316000.0
2009-09-11 10:00:00,9.2,9.22,9.17,9.18,256400.0,7.4735,7.4897,7.4491,7.4572,256400.0
2009-09-11 10:05:00,9.18,9.18,9.14,9.15,216000.0,7.4572,7.4572,7.4247,7.4329,216000.0
2009-09-11 10:10:00,9.15,9.15,9.12,9.13,142000.0,7.4329,7.4329,7.4085,7.4166,142000.0
2009-09-11 10:15:00,9.13,9.14,9.12,9.14,162400.0,7.4166,7.4247,7.4085,7.4247,162400.0
2009-09-11 10:20:00,9.14,9.18,9.14,9.18,421600.0,7.4247,7.4572,7.4247,7.4572,421600.0
2009-09-11 10:25:00,9.18,9.18,9.16,9.17,186400.0,7.4572,7.4572,7.441,7.4491,186400.0
2009-09-11 10:30:00,9.17,9.19,9.16,9.18,253600.0,7.4491,7.4654,7.441,7.4572,253600.0
2009-09-11 10:35:00,9.18,9.19,9.18,9.19,180000.0,7.4572,7.4654,7.4572,7.4654,180000.0
2009-09-11 10:40:00,9.19,9.2,9.18,9.19,214000.0,7.4654,7.4735,7.4572,7.4654,214000.0
2009-09-11 10:45:00,9.19,9.2,9.19,9.19,224800.0,7.4654,7.4735,7.4654,7.4654,224800.0
2009-09-11 10:50:00,9.19,9.19,9.17,9.18,178400.0,7.4654,7.4654,7.4491,7.4572,178400.0
2009-09-11 10:55:00,9.18,9.18,9.18,9.18,112000.0,7.4572,7.4572,7.4572,7.4572,112000.0
2009-09-11 11:00:00,9.18,9.18,9.17,9.17,94800.0,7.4572,7.4572,7.4491,7.4491,94800.0
2009-09-11 11:05:00,9.18,9.18,9.15,9.16,120000.0,7.4572,7.4572,7.4329,7.441,120000.0
2009-09-11 11:10:00,9.16,9.17,9.15,9.16,156400.0,7.441,7.4491,7.4329,7.441,156400.0
2009-09-11 11:15:00,9.16,9.17,9.16,9.17,162800.0,7.441,7.4491,7.441,7.4491,162800.0
2009-09-11 11:20:00,9.17,9.18,9.16,9.18,138400.0,7.4491,7.4572,7.441,7.4572,138400.0
2009-09-11 11:25:00,9.18,9.18,9.17,9.18,353200.0,7.4572,7.4572,7.4491,7.4572,353200.0
2009-09-11 11:30:00,9.18,9.2,9.18,9.19,361600.0,7.4572,7.4735,7.4572,7.4654,361600.0
2009-09-11 11:35:00,9.19,9.19,9.17,9.17,524000.0,7.4654,7.4654,7.4491,7.4491,524000.0
2009-09-11 11:40:00,9.17,9.19,9.17,9.19,203600.0,7.4491,7.4654,7.4491,7.4654,203600.0
2009-09-11 11:45:00,9.19,9.2,9.18,9.19,217600.0,7.4654,7.4735,7.4572,7.4654,217600.0
2009-09-11 11:50:00,9.19,9.19,9.18,9.19,176800.0,7.4654,7.4654,7.4572,7.4654,176800.0
2009-09-11 11:55:00,9.19,9.2,9.18,9.19,212000.0,7.4654,7.4735,7.4572,7.4654,212000.0
2009-09-11 12:00:00,9.19,9.2,9.19,9.19,316800.0,7.4654,7.4735,7.4654,7.4654,316800.0
2009-09-11 12:05:00,9.19,9.19,9.18,9.18,86400.0,7.4654,7.4654,7.4572,7.4572,86400.0
2009-09-11 12:10:00,9.18,9.19,9.18,9.19,103600.0,7.4572,7.4654,7.4572,7.4654,103600.0
2009-09-11 12:15:00,9.19,9.19,9.18,9.19,69200.0,7.4654,7.4654,7.4572,7.4654,69200.0
2009-09-11 12:20:00,9.18,9.19,9.15,9.15,171600.0,7.4572,7.4654,7.4329,7.4329,171600.0
2009-09-11 12:25:00,9.15,9.16,9.15,9.16,84800.0,7.4329,7.441,7.4329,7.441,84800.0
2009-09-11 12:30:00,9.16,9.16,9.15,9.15,84000.0,7.441,7.441,7.4329,7.4329,84000.0
2009-09-11 12:35:00,9.15,9.15,9.13,9.15,218400.0,7.4329,7.4329,7.4166,7.4329,218400.0
2009-09-11 12:40:00,9.15,9.16,9.14,9.15,148800.0,7.4329,7.441,7.4247,7.4329,148800.0
2009-09-11 12:45:00,9.15,9.16,9.15,9.15,107600.0,7.4329,7.441,7.4329,7.4329,107600.0
2009-09-11 12:50:00,9.15,9.17,9.15,9.17,149200.0,7.4329,7.4491,7.4329,7.4491,149200.0
2009-09-11 12:55:00,9.17,9.19,9.17,9.19,228000.0,7.4491,7.4654,7.4491,7.4654,228000.0
2009-09-11 13:00:00,9.19,9.19,9.19,9.19,104400.0,7.4654,7.4654,7.4654,7.4654,104400.0
2009-09-11 13:05:00,9.19,9.19,9.17,9.17,214000.0,7.4654,7.4654,7.4491,7.4491,214000.0
2009-09-11 13:10:00,9.17,9.18,9.17,9.17,61600.0,7.4491,7.4572,7.4491,7.4491,61600.0
2009-09-11 13:15:00,9.17,9.19,9.17,9.17,136800.0,7.4491,7.4654,7.4491,7.4491,136800.0
2009-09-11 13:20:00,9.17,9.18,9.17,9.18,134000.0,7.4491,7.4572,7.4491,7.4572,134000.0
2009-09-11 13:25:00,9.17,9.18,9.17,9.17,40800.0,7.4491,7.4572,7.4491,7.4491,40800.0
2009-09-11 13:30:00,9.17,9.17,9.16,9.17,176000.0,7.4491,7.4491,7.441,7.4491,176000.0
2009-09-11 13:35:00,9.17,9.17,9.15,9.16,108400.0,7.4491,7.4491,7.4329,7.441,108400.0
2009-09-11 13:40:00,9.16,9.17,9.16,9.16,211200.0,7.441,7.4491,7.441,7.441,211200.0
2009-09-11 13:45:00,9.16,9.17,9.16,9.17,355600.0,7.441,7.4491,7.441,7.4491,355600.0
2009-09-11 13:50:00,9.17,9.17,9.16,9.17,154800.0,7.4491,7.4491,7.441,7.4491,154800.0
2009-09-11 13:55:00,9.17,9.17,9.15,9.15,272800.0,7.4491,7.4491,7.4329,7.4329,272800.0
2009-09-11 14:00:00,9.15,9.16,9.15,9.16,213200.0,7.4329,7.441,7.4329,7.441,213200.0
2009-09-11 14:05:00,9.15,9.15,9.14,9.15,176000.0,7.4329,7.4329,7.4247,7.4329,176000.0
2009-09-11 14:10:00,9.15,9.15,9.13,9.15,416400.0,7.4329,7.4329,7.4166,7.4329,416400.0
2009-09-11 14:15:00,9.15,9.16,9.15,9.16,98800.0,7.4329,7.441,7.4329,7.441,98800.0
2009-09-11 14:20:00,9.16,9.16,9.15,9.16,179600.0,7.441,7.441,7.4329,7.441,179600.0
2009-09-11 14:25:00,9.16,9.16,9.15,9.15,76400.0,7.441,7.441,7.4329,7.4329,76400.0
2009-09-11 14:30:00,9.15,9.16,9.15,9.16,90800.0,7.4329,7.441,7.4329,7.441,90800.0
2009-09-11 14:35:00,9.16,9.16,9.15,9.15,67600.0,7.441,7.441,7.4329,7.4329,67600.0
2009-09-11 14:40:00,9.15,9.15,9.14,9.15,117200.0,7.4329,7.4329,7.4247,7.4329,117200.0
2009-09-11 14:45:00,9.15,9.17,9.15,9.17,200000.0,7.4329,7.4491,7.4329,7.4491,200000.0
2009-09-11 14:50:00,9.17,9.17,9.16,9.17,62000.0,7.4491,7.4491,7.441,7.4491,62000.0
2009-09-11 14:55:00,9.17,9.17,9.16,9.16,209600.0,7.4491,7.4491,7.441,7.441,209600.0
2009-09-11 15:00:00,9.16,9.16,9.16,9.16,55600.0,7.441,7.441,7.441,7.441,55600.0
2009-09-11 15:05:00,9.16,9.16,9.15,9.15,130400.0,7.441,7.441,7.4329,7.4329,130400.0
2009-09-11 15:10:00,9.15,9.15,9.14,9.15,161200.0,7.4329,7.4329,7.4247,7.4329,161200.0
2009-09-11 15:15:00,9.15,9.16,9.15,9.15,226000.0,7.4329,7.441,7.4329,7.4329,226000.0
2009-09-11 15:20:00,9.15,9.16,9.15,9.16,196800.0,7.4329,7.441,7.4329,7.441,196800.0
2009-09-11 15:25:00,9.16,9.16,9.15,9.16,167200.0,7.441,7.441,7.4329,7.441,167200.0
2009-09-11 15:30:00,9.16,9.16,9.15,9.15,164800.0,7.441,7.441,7.4329,7.4329,164800.0
2009-09-11 15:35:00,9.15,9.15,9.15,9.15,380800.0,7.4329,7.4329,7.4329,7.4329,380800.0
2009-09-11 15:40:00,9.15,9.19,9.15,9.18,564400.0,7.4329,7.4654,7.4329,7.4572,564400.0
2009-09-11 15:45:00,9.18,9.18,9.17,9.17,454800.0,7.4572,7.4572,7.4491,7.4491,454800.0
2009-09-11 15:50:00,9.17,9.18,9.16,9.16,545600.0,7.4491,7.4572,7.441,7.441,545600.0
2009-09-11 15:55:00,9.16,9.17,9.14,9.17,1347600.0,7.441,7.4491,7.4247,7.4491,1347600.0
2009-09-14 09:30:00,9.12,9.13,9.06,9.1,315600.0,7.4085,7.4166,7.3598,7.3923,315600.0
2009-09-14 09:35:00,9.1,9.11,9.07,9.09,223200.0,7.3923,7.4004,7.3679,7.3841,223200.0
2009-09-14 09:40:00,9.09,9.13,9.08,9.11,171200.0,7.3841,7.4166,7.376,7.4004,171200.0
2009-09-14 09:45:00,9.11,9.12,9.09,9.1,141200.0,7.4004,7.4085,7.3841,7.3923,141200.0
2009-09-14 09:50:00,9.1,9.12,9.09,9.11,156000.0,7.3923,7.4085,7.3841,7.4004,156000.0
2009-09-14 09:55:00,9.1,9.11,9.1,9.11,86000.0,7.3923,7.4004,7.3923,7.4004,86000.0
2009-09-14 10:00:00,9.11,9.13,9.1,9.11,148000.0,7.4004,7.4166,7.3923,7.4004,148000.0
2009-09-14 10:05:00,9.11,9.12,9.1,9.12,94000.0,7.4004,7.4085,7.3923,7.4085,94000.0
2009-09-14 10:10:00,9.12,9.12,9.09,9.11,99200.0,7.4085,7.4085,7.3841,7.4004,99200.0
2009-09-14 10:15:00,9.11,9.12,9.11,9.11,68800.0,7.4004,7.4085,7.4004,7.4004,68800.0
2009-09-14 10:20:00,9.12,9.13,9.12,9.13,122000.0,7.4085,7.4166,7.4085,7.4166,122000.0
2009-09-14 10:25:00,9.13,9.14,9.13,9.13,52800.0,7.4166,7.4247,7.4166,7.4166,52800.0
2009-09-14 10:30:00,9.13,9.14,9.13,9.14,54000.0,7.4166,7.4247,7.4166,7.4247,54000.0
2009-09-14 10:35:00,9.14,9.14,9.11,9.13,64400.0,7.4247,7.4247,7.4004,7.4166,64400.0
2009-09-14 10:40:00,9.13,9.15,9.13,9.15,66000.0,7.4166,7.4329,7.4166,7.4329,66000.0
2009-09-14 10:45:00,9.15,9.16,9.14,9.15,150400.0,7.4329,7.441,7.4247,7.4329,150400.0
2009-09-14 10:50:00,9.15,9.16,9.13,9.14,109200.0,7.4329,7.441,7.4166,7.4247,109200.0
2009-09-14 10:55:00,9.14,9.14,9.13,9.14,83200.0,7.4247,7.4247,7.4166,7.4247,83200.0
2009-09-14 11:00:00,9.13,9.15,9.13,9.15,55200.0,7.4166,7.4329,7.4166,7.4329,55200.0
2009-09-14 11:05:00,9.15,9.16,9.15,9.16,100000.0,7.4329,7.441,7.4329,7.441,100000.0
2009-09-14 11:10:00,9.16,9.16,9.15,9.15,58800.0,7.441,7.441,7.4329,7.4329,58800.0
2009-09-14 11:15:00,9.15,9.18,9.15,9.17,111600.0,7.4329,7.4572,7.4329,7.4491,111600.0
2009-09-14 11:20:00,9.16,9.17,9.15,9.15,102000.0,7.441,7.4491,7.4329,7.4329,102000.0
2009-09-14 11:25:00,9.15,9.17,9.15,9.17,81200.0,7.4329,7.4491,7.4329,7.4491,81200.0
2009-09-14 11:30:00,9.17,9.19,9.17,9.18,117600.0,7.4491,7.4654,7.4491,7.4572,117600.0
2009-09-14 11:35:00,9.18,9.19,9.18,9.18,127600.0,7.4572,7.4654,7.4572,7.4572,127600.0
2009-09-14 11:40:00,9.18,9.19,9.18,9.19,104000.0,7.4572,7.4654,7.4572,7.4654,104000.0
2009-09-14 11:45:00,9.19,9.19,9.18,9.19,122400.0,7.4654,7.4654,7.4572,7.4654,122400.0
2009-09-14 11:50:00,9.19,9.19,9.19,9.19,103600.0,7.4654,7.4654,7.4654,7.4654,103600.0
2009-09-14 11:55:00,9.19,9.19,9.18,9.19,156800.0,7.4654,7.4654,7.4572,7.4654,156800.0
2009-09-14 12:00:00,9.19,9.2,9.19,9.2,96400.0,7.4654,7.4735,7.4654,7.4735,96400.0
2009-09-14 12:05:00,9.2,9.21,9.2,9.21,166400.0,7.4735,7.4816,7.4735,7.4816,166400.0
2009-09-14 12:10:00,9.2,9.21,9.2,9.21,77600.0,7.4735,7.4816,7.4735,7.4816,77600.0
2009-09-14 12:15:00,9.21,9.21,9.2,9.2,52000.0,7.4816,7.4816,7.4735,7.4735,52000.0
2009-09-14 12:20:00,9.2,9.2,9.2,9.2,46000.0,7.4735,7.4735,7.4735,7.4735,46000.0
2009-09-14 12:25:00,9.2,9.2,9.19,9.2,98400.0,7.4735,7.4735,7.4654,7.4735,98400.0
2009-09-14 12:30:00,9.2,9.21,9.19,9.21,62800.0,7.4735,7.4816,7.4654,7.4816,62800.0
2009-09-14 12:35:00,9.21,9.21,9.2,9.2,67600.0,7.4816,7.4816,7.4735,7.4735,67600.0
2009-09-14 12:40:00,9.2,9.2,9.2,9.2,51600.0,7.4735,7.4735,7.4735,7.4735,51600.0
2009-09-14 12:45:00,9.2,9.2,9.2,9.2,24400.0,7.4735,7.4735,7.4735,7.4735,24400.0
2009-09-14 12:50:00,9.2,9.21,9.2,9.21,74000.0,7.4735,7.4816,7.4735,7.4816,74000.0
2009-09-14 12:55:00,9.21,9.21,9.2,9.21,26800.0,7.4816,7.4816,7.4735,7.4816,26800.0
2009-09-14 13:00:00,9.21,9.21,9.19,9.2,94000.0,7.4816,7.4816,7.4654,7.4735,94000.0
2009-09-14 13:05:00,9.2,9.2,9.19,9.19,48400.0,7.4735,7.4735,7.4654,7.4654,48400.0
2009-09-14 13:10:00,9.19,9.19,9.18,9.19,50400.0,7.4654,7.4654,7.4572,7.4654,50400.0
2009-09-14 13:15:00,9.19,9.19,9.18,9.18,47200.0,7.4654,7.4654,7.4572,7.4572,47200.0
2009-09-14 13:20:00,9.18,9.19,9.18,9.19,27600.0,7.4572,7.4654,7.4572,7.4654,27600.0
2009-09-14 13:25:00,9.18,9.18,9.18,9.18,32400.0,7.4572,7.4572,7.4572,7.4572,32400.0
2009-09-14 13:30:00,9.19,9.2,9.19,9.19,37200.0,7.4654,7.4735,7.4654,7.4654,37200.0
2009-09-14 13:35:00,9.19,9.2,9.18,9.2,107600.0,7.4654,7.4735,7.4572,7.4735,107600.0
2009-09-14 13:40:00,9.2,9.2,9.19,9.19,24400.0,7.4735,7.4735,7.4654,7.4654,24400.0
2009-09-14 13:45:00,9.2,9.2,9.19,9.19,63200.0,7.4735,7.4735,7.4654,7.4654,63200.0
2009-09-14 13:50:00,9.19,9.2,9.18,9.19,96400.0,7.4654,7.4735,7.4572,7.4654,96400.0
2009-09-14 13:55:00,9.19,9.2,9.19,9.2,92000.0,7.4654,7.4735,7.4654,7.4735,92000.0
2009-09-14 14:00:00,9.2,9.2,9.19,9.19,55600.0,7.4735,7.4735,7.4654,7.4654,55600.0
2009-09-14 14:05:00,9.2,9.2,9.18,9.18,50800.0,7.4735,7.4735,7.4572,7.4572,50800.0
2009-09-14 14:10:00,9.18,9.19,9.18,9.18,46800.0,7.4572,7.4654,7.4572,7.4572,46800.0
2009-09-14 14:15:00,9.18,9.19,9.18,9.18,34000.0,7.4572,7.4654,7.4572,7.4572,34000.0
2009-09-14 14:20:00,9.18,9.19,9.18,9.18,65200.0,7.4572,7.4654,7.4572,7.4572,65200.0
2009-09-14 14:25:00,9.18,9.22,9.18,9.21,152000.0,7.4572,7.4897,7.4572,7.4816,152000.0
2009-09-14 14:30:00,9.22,9.24,9.22,9.23,257600.0,7.4897,7.506,7.4897,7.4979,257600.0
2009-09-14 14:35:00,9.23,9.23,9.22,9.22,52400.0,7.4979,7.4979,7.4897,7.4897,52400.0
2009-09-14 14:40:00,9.22,9.22,9.21,9.21,84800.0,7.4897,7.4897,7.4816,7.4816,84800.0
2009-09-14 14:45:00,9.21,9.22,9.21,9.22,214000.0,7.4816,7.4897,7.4816,7.4897,214000.0
2009-09-14 14:50:00,9.22,9.22,9.21,9.21,103200.0,7.4897,7.4897,7.4816,7.4816,103200.0
2009-09-14 14:55:00,9.21,9.22,9.21,9.21,101600.0,7.4816,7.4897,7.4816,7.4816,101600.0
2009-09-14 15:00:00,9.21,9.22,9.21,9.22,85600.0,7.4816,7.4897,7.4816,7.4897,85600.0
2009-09-14 15:05:00,9.22,9.23,9.22,9.23,234400.0,7.4897,7.4979,7.4897,7.4979,234400.0
2009-09-14 15:10:00,9.23,9.23,9.22,9.22,65600.0,7.4979,7.4979,7.4897,7.4897,65600.0
2009-09-14 15:15:00,9.22,9.23,9.22,9.22,140400.0,7.4897,7.4979,7.4897,7.4897,140400.0
2009-09-14 15:20:00,9.22,9.23,9.22,9.23,293600.0,7.4897,7.4979,7.4897,7.4979,293600.0
2009-09-14 15:25:00,9.23,9.23,9.22,9.23,247200.0,7.4979,7.4979,7.4897,7.4979,247200.0
2009-09-14 15:30:00,9.22,9.23,9.22,9.22,177200.0,7.4897,7.4979,7.4897,7.4897,177200.0
2009-09-14 15:35:00,9.23,9.23,9.22,9.22,169600.0,7.4979,7.4979,7.4897,7.4897,169600.0
2009-09-14 15:40:00,9.22,9.24,9.22,9.22,258400.0,7.4897,7.506,7.4897,7.4897,258400.0
2009-09-14 15:45:00,9.23,9.23,9.22,9.23,162400.0,7.4979,7.4979,7.4897,7.4979,162400.0
2009-09-14 15:50:00,9.23,9.25,9.23,9.25,386800.0,7.4979,7.5141,7.4979,7.5141,386800.0
2009-09-14 15:55:00,9.25,9.25,9.24,9.24,370400.0,7.5141,7.5141,7.506,7.506,370400.0
2009-09-15 09:30:00,9.16,9.26,9.16,9.24,1030800.0,7.441,7.5222,7.441,7.506,1030800.0
2009-09-15 09:35:00,9.24,9.27,9.22,9.23,228000.0,7.506,7.5304,7.4897,7.4979,228000.0
2009-09-15 09:40:00,9.22,9.26,9.21,9.25,262800.0,7.4897,7.5222,7.4816,7.5141,262800.0
2009-09-15 09:45:00,9.24,9.27,9.24,9.27,247600.0,7.506,7.5304,7.506,7.5304,247600.0
2009-09-15 09:50:00,9.27,9.27,9.22,9.22,167600.0,7.5304,7.5304,7.4897,7.4897,167600.0
2009-09-15 09:55:00,9.22,9.23,9.2,9.22,158000.0,7.4897,7.4979,7.4735,7.4897,158000.0
2009-09-15 10:00:00,9.23,9.23,9.19,9.21,472400.0,7.4979,7.4979,7.4654,7.4816,472400.0
2009-09-15 10:05:00,9.2,9.22,9.18,9.2,344800.0,7.4735,7.4897,7.4572,7.4735,344800.0
2009-09-15 10:10:00,9.2,9.2,9.16,9.16,386400.0,7.4735,7.4735,7.441,7.441,386400.0
2009-09-15 10:15:00,9.16,9.17,9.13,9.13,284400.0,7.441,7.4491,7.4166,7.4166,284400.0
2009-09-15 10:20:00,9.13,9.17,9.13,9.15,277600.0,7.4166,7.4491,7.4166,7.4329,277600.0
2009-09-15 10:25:00,9.15,9.21,9.14,9.21,351200.0,7.4329,7.4816,7.4247,7.4816,351200.0
2009-09-15 10:30:00,9.21,9.24,9.19,9.2,400000.0,7.4816,7.506,7.4654,7.4735,400000.0
2009-09-15 10:35:00,9.2,9.2,9.19,9.19,58400.0,7.4735,7.4735,7.4654,7.4654,58400.0
2009-09-15 10:40:00,9.19,9.22,9.18,9.21,97200.0,7.4654,7.4897,7.4572,7.4816,97200.0
2009-09-15 10:45:00,9.21,9.26,9.21,9.25,279200.0,7.4816,7.5222,7.4816,7.5141,279200.0
2009-09-15 10:50:00,9.25,9.26,9.25,9.26,270400.0,7.5141,7.5222,7.5141,7.5222,270400.0
2009-09-15 10:55:00,9.26,9.27,9.25,9.27,309600.0,7.5222,7.5304,7.5141,7.5304,309600.0
2009-09-15 11:00:00,9.26,9.27,9.24,9.25,316800.0,7.5222,7.5304,7.506,7.5141,316800.0
2009-09-15 11:05:00,9.25,9.26,9.24,9.24,145200.0,7.5141,7.5222,7.506,7.506,145200.0
2009-09-15 11:10:00,9.24,9.25,9.24,9.24,90400.0,7.506,7.5141,7.506,7.506,90400.0
2009-09-15 11:15:00,9.24,9.25,9.22,9.23,201200.0,7.506,7.5141,7.4897,7.4979,201200.0
2009-09-15 11:20:00,9.23,9.23,9.22,9.22,172800.0,7.4979,7.4979,7.4897,7.4897,172800.0
2009-09-15 11:25:00,9.22,9.22,9.21,9.21,209600.0,7.4897,7.4897,7.4816,7.4816,209600.0
2009-09-15 11:30:00,9.21,9.21,9.21,9.21,200000.0,7.4816,7.4816,7.4816,7.4816,200000.0
2009-09-15 11:35:00,9.21,9.21,9.2,9.21,374000.0,7.4816,7.4816,7.4735,7.4816,374000.0
2009-09-15 11:40:00,9.21,9.22,9.2,9.22,197600.0,7.4816,7.4897,7.4735,7.4897,197600.0
2009-09-15 11:45:00,9.22,9.24,9.22,9.24,78400.0,7.4897,7.506,7.4897,7.506,78400.0
2009-09-15 11:50:00,9.24,9.25,9.24,9.24,119600.0,7.506,7.5141,7.506,7.506,119600.0
2009-09-15 11:55:00,9.24,9.25,9.23,9.24,154800.0,7.506,7.5141,7.4979,7.506,154800.0
2009-09-15 12:00:00,9.24,9.24,9.23,9.24,89600.0,7.506,7.506,7.4979,7.506,89600.0
2009-09-15 12:05:00,9.24,9.25,9.24,9.25,155600.0,7.506,7.5141,7.506,7.5141,155600.0
2009-09-15 12:10:00,9.25,9.25,9.24,9.25,165600.0,7.5141,7.5141,7.506,7.5141,165600.0
2009-09-15 12:15:00,9.25,9.26,9.24,9.24,59600.0,7.5141,7.5222,7.506,7.506,59600.0
2009-09-15 12:20:00,9.24,9.25,9.24,9.24,21600.0,7.506,7.5141,7.506,7.506,21600.0
2009-09-15 12:25:00,9.24,9.24,9.23,9.23,114000.0,7.506,7.506,7.4979,7.4979,114000.0
2009-09-15 12:30:00,9.23,9.23,9.22,9.23,66800.0,7.4979,7.4979,7.4897,7.4979,66800.0
2009-09-15 12:35:00,9.23,9.24,9.22,9.22,172800.0,7.4979,7.506,7.4897,7.4897,172800.0
2009-09-15 12:40:00,9.22,9.24,9.22,9.24,120800.0,7.4897,7.506,7.4897,7.506,120800.0
2009-09-15 12:45:00,9.24,9.24,9.23,9.23,45600.0,7.506,7.506,7.4979,7.4979,45600.0
2009-09-15 12:50:00,9.24,9.24,9.24,9.24,43600.0,7.506,7.506,7.506,7.506,43600.0
2009-09-15 12:55:00,9.24,9.24,9.24,9.24,97600.0,7.506,7.506,7.506,7.506,97600.0
2009-09-15 13:00:00,9.24,9.25,9.24,9.25,74800.0,7.506,7.5141,7.506,7.5141,74800.0
2009-09-15 13:05:00,9.25,9.25,9.24,9.25,38000.0,7.5141,7.5141,7.506,7.5141,38000.0
2009-09-15 13:10:00,9.25,9.28,9.25,9.28,172000.0,7.5141,7.5385,7.5141,7.5385,172000.0
2009-09-15 13:15:00,9.28,9.29,9.27,9.28,90000.0,7.5385,7.5466,7.5304,7.5385,90000.0
2009-09-15 13:20:00,9.28,9.28,9.28,9.28,120000.0,7.5385,7.5385,7.5385,7.5385,120000.0
2009-09-15 13:25:00,9.28,9.28,9.27,9.27,115200.0,7.5385,7.5385,7.5304,7.5304,115200.0
2009-09-15 13:30:00,9.27,9.28,9.26,9.28,106800.0,7.5304,7.5385,7.5222,7.5385,106800.0
2009-09-15 13:35:00,9.28,9.29,9.28,9.28,114400.0,7.5385,7.5466,7.5385,7.5385,114400.0
2009-09-15 13:40:00,9.28,9.29,9.28,9.28,240000.0,7.5385,7.5466,7.5385,7.5385,240000.0
2009-09-15 13:45:00,9.28,9.29,9.28,9.28,57200.0,7.5385,7.5466,7.5385,7.5385,57200.0
2009-09-15 13:50:00,9.28,9.29,9.27,9.29,197600.0,7.5385,7.5466,7.5304,7.5466,197600.0
2009-09-15 13:55:00,9.29,9.3,9.28,9.3,123200.0,7.5466,7.5547,7.5385,7.5547,123200.0
2009-09-15 14:00:00,9.3,9.3,9.29,9.3,320800.0,7.5547,7.5547,7.5466,7.5547,320800.0
2009-09-15 14:05:00,9.3,9.3,9.29,9.29,164400.0,7.5547,7.5547,7.5466,7.5466,164400.0
2009-09-15 14:10:00,9.29,9.29,9.29,9.29,41200.0,7.5466,7.5466,7.5466,7.5466,41200.0
2009-09-15 14:15:00,9.29,9.3,9.29,9.3,158800.0,7.5466,7.5547,7.5466,7.5547,158800.0
2009-09-15 14:20:00,9.3,9.3,9.3,9.3,74800.0,7.5547,7.5547,7.5547,7.5547,74800.0
2009-09-15 14:25:00,9.3,9.31,9.29,9.31,134800.0,7.5547,7.5628,7.5466,7.5628,134800.0
2009-09-15 14:30:00,9.31,9.31,9.3,9.31,79200.0,7.5628,7.5628,7.5547,7.5628,79200.0
2009-09-15 14:35:00,9.3,9.31,9.29,9.3,143200.0,7.5547,7.5628,7.5466,7.5547,143200.0
2009-09-15 14:40:00,9.29,9.3,9.29,9.29,210000.0,7.5466,7.5547,7.5466,7.5466,210000.0
2009-09-15 14:45:00,9.29,9.29,9.28,9.28,208800.0,7.5466,7.5466,7.5385,7.5385,208800.0
2009-09-15 14:50:00,9.28,9.28,9.26,9.27,128800.0,7.5385,7.5385,7.5222,7.5304,128800.0
2009-09-15 14:55:00,9.27,9.28,9.27,9.27,98000.0,7.5304,7.5385,7.5304,7.5304,98000.0
2009-09-15 15:00:00,9.27,9.27,9.26,9.27,285600.0,7.5304,7.5304,7.5222,7.5304,285600.0
2009-09-15 15:05:00,9.27,9.28,9.27,9.28,110000.0,7.5304,7.5385,7.5304,7.5385,110000.0
2009-09-15 15:10:00,9.28,9.3,9.28,9.3,119600.0,7.5385,7.5547,7.5385,7.5547,119600.0
2009-09-15 15:15:00,9.3,9.3,9.29,9.3,111600.0,7.5547,7.5547,7.5466,7.5547,111600.0
2009-09-15 15:20:00,9.3,9.31,9.29,9.31,177600.0,7.5547,7.5628,7.5466,7.5628,177600.0
2009-09-15 15:25:00,9.31,9.31,9.29,9.31,225200.0,7.5628,7.5628,7.5466,7.5628,225200.0
2009-09-15 15:30:00,9.31,9.31,9.31,9.31,372000.0,7.5628,7.5628,7.5628,7.5628,372000.0
2009-09-15 15:35:00,9.31,9.32,9.3,9.3,438400.0,7.5628,7.571,7.5547,7.5547,438400.0
2009-09-15 15:40:00,9.3,9.3,9.29,9.29,414000.0,7.5547,7.5547,7.5466,7.5466,414000.0
2009-09-15 15:45:00,9.29,9.31,9.29,9.31,261600.0,7.5466,7.5628,7.5466,7.5628,261600.0
2009-09-15 15:50:00,9.31,9.31,9.31,9.31,355200.0,7.5628,7.5628,7.5628,7.5628,355200.0
2009-09-15 15:55:00,9.31,9.32,9.31,9.31,698400.0,7.5628,7.571,7.5628,7.5628,698400.0
2009-09-16 09:30:00,9.34,9.35,9.3,9.34,388800.0,7.5872,7.5953,7.5547,7.5872,388800.0
2009-09-16 09:35:00,9.34,9.35,9.33,9.34,229600.0,7.5872,7.5953,7.5791,7.5872,229600.0
2009-09-16 09:40:00,9.34,9.36,9.33,9.35,311600.0,7.5872,7.6035,7.5791,7.5953,311600.0
2009-09-16 09:45:00,9.35,9.35,9.32,9.34,247600.0,7.5953,7.5953,7.571,7.5872,247600.0
2009-09-16 09:50:00,9.34,9.34,9.31,9.32,234800.0,7.5872,7.5872,7.5628,7.571,234800.0
2009-09-16 09:55:00,9.33,9.34,9.31,9.33,176400.0,7.5791,7.5872,7.5628,7.5791,176400.0
2009-09-16 10:00:00,9.33,9.34,9.33,9.34,161600.0,7.5791,7.5872,7.5791,7.5872,161600.0
2009-09-16 10:05:00,9.34,9.35,9.33,9.35,479200.0,7.5872,7.5953,7.5791,7.5953,479200.0
2009-09-16 10:10:00,9.35,9.36,9.35,9.35,620800.0,7.5953,7.6035,7.5953,7.5953,620800.0
2009-09-16 10:15:00,9.35,9.37,9.35,9.36,325200.0,7.5953,7.6116,7.5953,7.6035,325200.0
2009-09-16 10:20:00,9.36,9.37,9.35,9.35,285200.0,7.6035,7.6116,7.5953,7.5953,285200.0
2009-09-16 10:25:00,9.35,9.37,9.35,9.35,167200.0,7.5953,7.6116,7.5953,7.5953,167200.0
2009-09-16 10:30:00,9.35,9.37,9.34,9.34,176000.0,7.5953,7.6116,7.5872,7.5872,176000.0
2009-09-16 10:35:00,9.35,9.36,9.34,9.36,99600.0,7.5953,7.6035,7.5872,7.6035,99600.0
2009-09-16 10:40:00,9.36,9.37,9.36,9.36,86400.0,7.6035,7.6116,7.6035,7.6035,86400.0
2009-09-16 10:45:00,9.36,9.37,9.35,9.37,152000.0,7.6035,7.6116,7.5953,7.6116,152000.0
2009-09-16 10:50:00,9.37,9.37,9.36,9.37,78000.0,7.6116,7.6116,7.6035,7.6116,78000.0
2009-09-16 10:55:00,9.37,9.37,9.36,9.37,44000.0,7.6116,7.6116,7.6035,7.6116,44000.0
2009-09-16 11:00:00,9.37,9.37,9.36,9.36,108000.0,7.6116,7.6116,7.6035,7.6035,108000.0
2009-09-16 11:05:00,9.37,9.37,9.36,9.36,102400.0,7.6116,7.6116,7.6035,7.6035,102400.0
2009-09-16 11:10:00,9.36,9.37,9.36,9.36,53200.0,7.6035,7.6116,7.6035,7.6035,53200.0
2009-09-16 11:15:00,9.36,9.37,9.36,9.36,84000.0,7.6035,7.6116,7.6035,7.6035,84000.0
2009-09-16 11:20:00,9.36,9.37,9.36,9.37,167200.0,7.6035,7.6116,7.6035,7.6116,167200.0
2009-09-16 11:25:00,9.37,9.37,9.37,9.37,84800.0,7.6116,7.6116,7.6116,7.6116,84800.0
2009-09-16 11:30:00,9.37,9.38,9.37,9.37,364000.0,7.6116,7.6197,7.6116,7.6116,364000.0
2009-09-16 11:35:00,9.37,9.37,9.37,9.37,82400.0,7.6116,7.6116,7.6116,7.6116,82400.0
2009-09-16 11:40:00,9.37,9.39,9.37,9.39,502800.0,7.6116,7.6278,7.6116,7.6278,502800.0
2009-09-16 11:45:00,9.39,9.4,9.38,9.38,208000.0,7.6278,7.636,7.6197,7.6197,208000.0
2009-09-16 11:50:00,9.38,9.39,9.38,9.38,59200.0,7.6197,7.6278,7.6197,7.6197,59200.0
2009-09-16 11:55:00,9.38,9.38,9.38,9.38,58400.0,7.6197,7.6197,7.6197,7.6197,58400.0
2009-09-16 12:00:00,9.38,9.38,9.38,9.38,75600.0,7.6197,7.6197,7.6197,7.6197,75600.0
2009-09-16 12:05:00,9.38,9.39,9.38,9.39,56800.0,7.6197,7.6278,7.6197,7.6278,56800.0
2009-09-16 12:10:00,9.39,9.4,9.38,9.39,118400.0,7.6278,7.636,7.6197,7.6278,118400.0
2009-09-16 12:15:00,9.4,9.4,9.39,9.4,78400.0,7.636,7.636,7.6278,7.636,78400.0
2009-09-16 12:20:00,9.4,9.41,9.4,9.4,108000.0,7.636,7.6441,7.636,7.636,108000.0
2009-09-16 12:25:00,9.4,9.4,9.39,9.39,139200.0,7.636,7.636,7.6278,7.6278,139200.0
2009-09-16 12:30:00,9.39,9.4,9.38,9.39,132800.0,7.6278,7.636,7.6197,7.6278,132800.0
2009-09-16 12:35:00,9.39,9.4,9.39,9.39,100800.0,7.6278,7.636,7.6278,7.6278,100800.0
2009-09-16 12:40:00,9.39,9.4,9.39,9.4,55600.0,7.6278,7.636,7.6278,7.636,55600.0
2009-09-16 12:45:00,9.39,9.4,9.39,9.4,79600.0,7.6278,7.636,7.6278,7.636,79600.0
2009-09-16 12:50:00,9.4,9.4,9.4,9.4,46000.0,7.636,7.636,7.636,7.636,46000.0
2009-09-16 12:55:00,9.4,9.4,9.38,9.39,140800.0,7.636,7.636,7.6197,7.6278,140800.0
2009-09-16 13:00:00,9.39,9.4,9.39,9.4,225200.0,7.6278,7.636,7.6278,7.636,225200.0
2009-09-16 13:05:00,9.4,9.4,9.38,9.38,108800.0,7.636,7.636,7.6197,7.6197,108800.0
2009-09-16 13:10:00,9.38,9.39,9.38,9.39,121200.0,7.6197,7.6278,7.6197,7.6278,121200.0
2009-09-16 13:15:00,9.39,9.4,9.38,9.4,62000.0,7.6278,7.636,7.6197,7.636,62000.0
2009-09-16 13:20:00,9.4,9.42,9.4,9.41,170400.0,7.636,7.6522,7.636,7.6441,170400.0
2009-09-16 13:25:00,9.41,9.42,9.41,9.42,78800.0,7.6441,7.6522,7.6441,7.6522,78800.0
2009-09-16 13:30:00,9.42,9.42,9.42,9.42,64400.0,7.6522,7.6522,7.6522,7.6522,64400.0
2009-09-16 13:35:00,9.42,9.42,9.41,9.42,84000.0,7.6522,7.6522,7.6441,7.6522,84000.0
2009-09-16 13:40:00,9.42,9.43,9.42,9.43,72400.0,7.6522,7.6603,7.6522,7.6603,72400.0
2009-09-16 13:45:00,9.43,9.43,9.42,9.42,106000.0,7.6603,7.6603,7.6522,7.6522,106000.0
2009-09-16 13:50:00,9.42,9.43,9.42,9.43,48800.0,7.6522,7.6603,7.6522,7.6603,48800.0
2009-09-16 13:55:00,9.43,9.44,9.43,9.43,80800.0,7.6603,7.6685,7.6603,7.6603,80800.0
2009-09-16 14:00:00,9.43,9.44,9.43,9.43,162400.0,7.6603,7.6685,7.6603,7.6603,162400.0
2009-09-16 14:05:00,9.44,9.44,9.43,9.43,80400.0,7.6685,7.6685,7.6603,7.6603,80400.0
2009-09-16 14:10:00,9.43,9.44,9.43,9.44,88000.0,7.6603,7.6685,7.6603,7.6685,88000.0
2009-09-16 14:15:00,9.44,9.46,9.44,9.46,179200.0,7.6685,7.6847,7.6685,7.6847,179200.0
2009-09-16 14:20:00,9.46,9.46,9.45,9.45,67600.0,7.6847,7.6847,7.6766,7.6766,67600.0
2009-09-16 14:25:00,9.45,9.46,9.45,9.46,68000.0,7.6766,7.6847,7.6766,7.6847,68000.0
2009-09-16 14:30:00,9.46,9.46,9.45,9.46,102000.0,7.6847,7.6847,7.6766,7.6847,102000.0
2009-09-16 14:35:00,9.46,9.46,9.44,9.44,208800.0,7.6847,7.6847,7.6685,7.6685,208800.0
2009-09-16 14:40:00,9.44,9.45,9.44,9.45,159600.0,7.6685,7.6766,7.6685,7.6766,159600.0
2009-09-16 14:45:00,9.45,9.46,9.44,9.45,133200.0,7.6766,7.6847,7.6685,7.6766,133200.0
2009-09-16 14:50:00,9.45,9.47,9.45,9.46,247600.0,7.6766,7.6928,7.6766,7.6847,247600.0
2009-09-16 14:55:00,9.46,9.46,9.44,9.44,85600.0,7.6847,7.6847,7.6685,7.6685,85600.0
2009-09-16 15:00:00,9.44,9.44,9.43,9.44,188800.0,7.6685,7.6685,7.6603,7.6685,188800.0
2009-09-16 15:05:00,9.44,9.45,9.44,9.44,118800.0,7.6685,7.6766,7.6685,7.6685,118800.0
2009-09-16 15:10:00,9.44,9.45,9.43,9.44,248800.0,7.6685,7.6766,7.6603,7.6685,248800.0
2009-09-16 15:15:00,9.44,9.44,9.43,9.44,210800.0,7.6685,7.6685,7.6603,7.6685,210800.0
2009-09-16 15:20:00,9.44,9.45,9.44,9.45,216400.0,7.6685,7.6766,7.6685,7.6766,216400.0
2009-09-16 15:25:00,9.45,9.45,9.44,9.44,166800.0,7.6766,7.6766,7.6685,7.6685,166800.0
2009-09-16 15:30:00,9.44,9.45,9.43,9.44,265200.0,7.6685,7.6766,7.6603,7.6685,265200.0
2009-09-16 15:35:00,9.44,9.44,9.43,9.43,134400.0,7.6685,7.6685,7.6603,7.6603,134400.0
2009-09-16 15:40:00,9.43,9.45,9.43,9.45,205200.0,7.6603,7.6766,7.6603,7.6766,205200.0
2009-09-16 15:45:00,9.45,9.46,9.45,9.46,220000.0,7.6766,7.6847,7.6766,7.6847,220000.0
2009-09-16 15:50:00,9.46,9.46,9.45,9.46,306800.0,7.6847,7.6847,7.6766,7.6847,306800.0
2009-09-16 15:55:00,9.46,9.48,9.46,9.47,504400.0,7.6847,7.7009,7.6847,7.6928,504400.0
2009-09-17 09:30:00,9.42,9.47,9.38,9.44,892800.0,7.6522,7.6928,7.6197,7.6685,892800.0
2009-09-17 09:35:00,9.44,9.47,9.43,9.46,310800.0,7.6685,7.6928,7.6603,7.6847,310800.0
2009-09-17 09:40:00,9.46,9.47,9.45,9.46,112000.0,7.6847,7.6928,7.6766,7.6847,112000.0
2009-09-17 09:45:00,9.46,9.47,9.46,9.46,95200.0,7.6847,7.6928,7.6847,7.6847,95200.0
2009-09-17 09:50:00,9.46,9.47,9.45,9.47,266800.0,7.6847,7.6928,7.6766,7.6928,266800.0
2009-09-17 09:55:00,9.47,9.49,9.46,9.48,236000.0,7.6928,7.7091,7.6847,7.7009,236000.0
2009-09-17 10:00:00,9.48,9.49,9.44,9.46,316800.0,7.7009,7.7091,7.6685,7.6847,316800.0
2009-09-17 10:05:00,9.45,9.46,9.43,9.43,302000.0,7.6766,7.6847,7.6603,7.6603,302000.0
2009-09-17 10:10:00,9.44,9.46,9.43,9.43,190800.0,7.6685,7.6847,7.6603,7.6603,190800.0
2009-09-17 10:15:00,9.43,9.44,9.42,9.43,203600.0,7.6603,7.6685,7.6522,7.6603,203600.0
2009-09-17 10:20:00,9.43,9.43,9.39,9.4,223200.0,7.6603,7.6603,7.6278,7.636,223200.0
2009-09-17 10:25:00,9.4,9.4,9.37,9.39,143600.0,7.636,7.636,7.6116,7.6278,143600.0
2009-09-17 10:30:00,9.39,9.45,9.39,9.44,160800.0,7.6278,7.6766,7.6278,7.6685,160800.0
2009-09-17 10:35:00,9.44,9.48,9.44,9.48,286400.0,7.6685,7.7009,7.6685,7.7009,286400.0
2009-09-17 10:40:00,9.48,9.49,9.47,9.48,343600.0,7.7009,7.7091,7.6928,7.7009,343600.0
2009-09-17 10:45:00,9.48,9.49,9.48,9.49,218800.0,7.7009,7.7091,7.7009,7.7091,218800.0
2009-09-17 10:50:00,9.49,9.5,9.49,9.49,267200.0,7.7091,7.7172,7.7091,7.7091,267200.0
2009-09-17 10:55:00,9.49,9.49,9.49,9.49,81200.0,7.7091,7.7091,7.7091,7.7091,81200.0
2009-09-17 11:00:00,9.49,9.49,9.48,9.49,98800.0,7.7091,7.7091,7.7009,7.7091,98800.0
2009-09-17 11:05:00,9.49,9.49,9.47,9.47,121600.0,7.7091,7.7091,7.6928,7.6928,121600.0
2009-09-17 11:10:00,9.47,9.48,9.47,9.47,103600.0,7.6928,7.7009,7.6928,7.6928,103600.0
2009-09-17 11:15:00,9.47,9.49,9.47,9.49,219200.0,7.6928,7.7091,7.6928,7.7091,219200.0
2009-09-17 11:20:00,9.49,9.5,9.49,9.49,184400.0,7.7091,7.7172,7.7091,7.7091,184400.0
2009-09-17 11:25:00,9.5,9.52,9.49,9.51,978800.0,7.7172,7.7334,7.7091,7.7253,978800.0
2009-09-17 11:30:00,9.52,9.52,9.47,9.47,200000.0,7.7334,7.7334,7.6928,7.6928,200000.0
2009-09-17 11:35:00,9.47,9.47,9.45,9.45,139200.0,7.6928,7.6928,7.6766,7.6766,139200.0
2009-09-17 11:40:00,9.45,9.47,9.45,9.47,73200.0,7.6766,7.6928,7.6766,7.6928,73200.0
2009-09-17 11:45:00,9.47,9.47,9.45,9.46,76800.0,7.6928,7.6928,7.6766,7.6847,76800.0
2009-09-17 11:50:00,9.45,9.46,9.44,9.44,112400.0,7.6766,7.6847,7.6685,7.6685,112400.0
2009-09-17 11:55:00,9.44,9.47,9.42,9.46,314800.0,7.6685,7.6928,7.6522,7.6847,314800.0
2009-09-17 12:00:00,9.46,9.47,9.45,9.46,132800.0,7.6847,7.6928,7.6766,7.6847,132800.0
2009-09-17 12:05:00,9.46,9.48,9.45,9.47,158800.0,7.6847,7.7009,7.6766,7.6928,158800.0
2009-09-17 12:10:00,9.47,9.48,9.47,9.48,111200.0,7.6928,7.7009,7.6928,7.7009,111200.0
2009-09-17 12:15:00,9.48,9.49,9.47,9.47,98800.0,7.7009,7.7091,7.6928,7.6928,98800.0
2009-09-17 12:20:00,9.47,9.47,9.46,9.47,91600.0,7.6928,7.6928,7.6847,7.6928,91600.0
2009-09-17 12:25:00,9.47,9.47,9.46,9.47,77600.0,7.6928,7.6928,7.6847,7.6928,77600.0
2009-09-17 12:30:00,9.47,9.47,9.46,9.47,141200.0,7.6928,7.6928,7.6847,7.6928,141200.0
2009-09-17 12:35:00,9.47,9.47,9.46,9.46,50400.0,7.6928,7.6928,7.6847,7.6847,50400.0
2009-09-17 12:40:00,9.46,9.46,9.45,9.45,96000.0,7.6847,7.6847,7.6766,7.6766,96000.0
2009-09-17 12:45:00,9.45,9.45,9.42,9.43,207600.0,7.6766,7.6766,7.6522,7.6603,207600.0
2009-09-17 12:50:00,9.43,9.45,9.43,9.43,145200.0,7.6603,7.6766,7.6603,7.6603,145200.0
2009-09-17 12:55:00,9.43,9.43,9.42,9.42,337200.0,7.6603,7.6603,7.6522,7.6522,337200.0
2009-09-17 13:00:00,9.42,9.43,9.41,9.43,95200.0,7.6522,7.6603,7.6441,7.6603,95200.0
2009-09-17 13:05:00,9.43,9.44,9.43,9.44,88400.0,7.6603,7.6685,7.6603,7.6685,88400.0
2009-09-17 13:10:00,9.44,9.45,9.43,9.43,191200.0,7.6685,7.6766,7.6603,7.6603,191200.0
2009-09-17 13:15:00,9.43,9.43,9.42,9.43,60800.0,7.6603,7.6603,7.6522,7.6603,60800.0
2009-09-17 13:20:00,9.43,9.44,9.42,9.44,72400.0,7.6603,7.6685,7.6522,7.6685,72400.0
2009-09-17 13:25:00,9.44,9.44,9.42,9.44,152000.0,7.6685,7.6685,7.6522,7.6685,152000.0
2009-09-17 13:30:00,9.44,9.44,9.43,9.44,129200.0,7.6685,7.6685,7.6603,7.6685,129200.0
2009-09-17 13:35:00,9.44,9.44,9.41,9.41,173200.0,7.6685,7.6685,7.6441,7.6441,173200.0
2009-09-17 13:40:00,9.42,9.42,9.4,9.42,264400.0,7.6522,7.6522,7.636,7.6522,264400.0
2009-09-17 13:45:00,9.41,9.43,9.41,9.43,113600.0,7.6441,7.6603,7.6441,7.6603,113600.0
2009-09-17 13:50:00,9.43,9.43,9.42,9.42,155200.0,7.6603,7.6603,7.6522,7.6522,155200.0
2009-09-17 13:55:00,9.42,9.43,9.42,9.43,101200.0,7.6522,7.6603,7.6522,7.6603,101200.0
2009-09-17 14:00:00,9.43,9.43,9.42,9.42,120800.0,7.6603,7.6603,7.6522,7.6522,120800.0
2009-09-17 14:05:00,9.42,9.43,9.4,9.41,83600.0,7.6522,7.6603,7.636,7.6441,83600.0
2009-09-17 14:10:00,9.41,9.42,9.41,9.42,90400.0,7.6441,7.6522,7.6441,7.6522,90400.0
2009-09-17 14:15:00,9.42,9.43,9.42,9.43,82800.0,7.6522,7.6603,7.6522,7.6603,82800.0
2009-09-17 14:20:00,9.43,9.43,9.42,9.43,113200.0,7.6603,7.6603,7.6522,7.6603,113200.0
2009-09-17 14:25:00,9.43,9.43,9.42,9.42,83600.0,7.6603,7.6603,7.6522,7.6522,83600.0
2009-09-17 14:30:00,9.42,9.43,9.42,9.43,71600.0,7.6522,7.6603,7.6522,7.6603,71600.0
2009-09-17 14:35:00,9.43,9.43,9.41,9.42,46800.0,7.6603,7.6603,7.6441,7.6522,46800.0
2009-09-17 14:40:00,9.42,9.42,9.4,9.41,138400.0,7.6522,7.6522,7.636,7.6441,138400.0
2009-09-17 14:45:00,9.41,9.42,9.4,9.42,259200.0,7.6441,7.6522,7.636,7.6522,259200.0
2009-09-17 14:50:00,9.42,9.43,9.42,9.43,204400.0,7.6522,7.6603,7.6522,7.6603,204400.0
2009-09-17 14:55:00,9.43,9.43,9.42,9.42,169600.0,7.6603,7.6603,7.6522,7.6522,169600.0
2009-09-17 15:00:00,9.42,9.43,9.42,9.43,172400.0,7.6522,7.6603,7.6522,7.6603,172400.0
2009-09-17 15:05:00,9.43,9.44,9.43,9.44,180800.0,7.6603,7.6685,7.6603,7.6685,180800.0
2009-09-17 15:10:00,9.44,9.44,9.44,9.44,80800.0,7.6685,7.6685,7.6685,7.6685,80800.0
2009-09-17 15:15:00,9.44,9.44,9.44,9.44,160800.0,7.6685,7.6685,7.6685,7.6685,160800.0
2009-09-17 15:20:00,9.44,9.46,9.44,9.46,201600.0,7.6685,7.6847,7.6685,7.6847,201600.0
2009-09-17 15:25:00,9.46,9.46,9.45,9.46,160800.0,7.6847,7.6847,7.6766,7.6847,160800.0
2009-09-17 15:30:00,9.45,9.46,9.44,9.44,150800.0,7.6766,7.6847,7.6685,7.6685,150800.0
2009-09-17 15:35:00,9.44,9.45,9.44,9.45,128800.0,7.6685,7.6766,7.6685,7.6766,128800.0
2009-09-17 15:40:00,9.45,9.46,9.44,9.44,284800.0,7.6766,7.6847,7.6685,7.6685,284800.0
2009-09-17 15:45:00,9.44,9.45,9.42,9.42,394000.0,7.6685,7.6766,7.6522,7.6522,394000.0
2009-09-17 15:50:00,9.42,9.43,9.41,9.42,308000.0,7.6522,7.6603,7.6441,7.6522,308000.0
2009-09-17 15:55:00,9.42,9.44,9.41,9.44,512000.0,7.6522,7.6685,7.6441,7.6685,512000.0
2009-09-18 09:30:00,9.49,9.54,9.46,9.47,2203600.0,7.7091,7.7497,7.6847,7.6928,2203600.0
2009-09-18 09:35:00,9.46,9.49,9.45,9.46,129200.0,7.6847,7.7091,7.6766,7.6847,129200.0
2009-09-18 09:40:00,9.46,9.49,9.44,9.47,126800.0,7.6847,7.7091,7.6685,7.6928,126800.0
2009-09-18 09:45:00,9.48,9.49,9.47,9.47,118800.0,7.7009,7.7091,7.6928,7.6928,118800.0
2009-09-18 09:50:00,9.47,9.48,9.43,9.44,117200.0,7.6928,7.7009,7.6603,7.6685,117200.0
2009-09-18 09:55:00,9.45,9.45,9.42,9.45,154800.0,7.6766,7.6766,7.6522,7.6766,154800.0
2009-09-18 10:00:00,9.45,9.47,9.45,9.47,134400.0,7.6766,7.6928,7.6766,7.6928,134400.0
2009-09-18 10:05:00,9.47,9.48,9.46,9.47,155200.0,7.6928,7.7009,7.6847,7.6928,155200.0
2009-09-18 10:10:00,9.47,9.49,9.47,9.47,237200.0,7.6928,7.7091,7.6928,7.6928,237200.0
2009-09-18 10:15:00,9.47,9.48,9.46,9.47,137200.0,7.6928,7.7009,7.6847,7.6928,137200.0
2009-09-18 10:20:00,9.47,9.48,9.47,9.47,104400.0,7.6928,7.7009,7.6928,7.6928,104400.0
2009-09-18 10:25:00,9.47,9.48,9.46,9.47,86000.0,7.6928,7.7009,7.6847,7.6928,86000.0
2009-09-18 10:30:00,9.47,9.5,9.47,9.5,150000.0,7.6928,7.7172,7.6928,7.7172,150000.0
2009-09-18 10:35:00,9.5,9.5,9.48,9.48,83200.0,7.7172,7.7172,7.7009,7.7009,83200.0
2009-09-18 10:40:00,9.48,9.52,9.48,9.52,144800.0,7.7009,7.7334,7.7009,7.7334,144800.0
2009-09-18 10:45:00,9.52,9.52,9.5,9.51,121200.0,7.7334,7.7334,7.7172,7.7253,121200.0
2009-09-18 10:50:00,9.51,9.53,9.51,9.53,105200.0,7.7253,7.7416,7.7253,7.7416,105200.0
2009-09-18 10:55:00,9.53,9.53,9.51,9.51,171200.0,7.7416,7.7416,7.7253,7.7253,171200.0
2009-09-18 11:00:00,9.51,9.52,9.49,9.49,177200.0,7.7253,7.7334,7.7091,7.7091,177200.0
2009-09-18 11:05:00,9.49,9.5,9.49,9.5,58400.0,7.7091,7.7172,7.7091,7.7172,58400.0
2009-09-18 11:10:00,9.5,9.51,9.49,9.49,90400.0,7.7172,7.7253,7.7091,7.7091,90400.0
2009-09-18 11:15:00,9.5,9.5,9.47,9.47,145600.0,7.7172,7.7172,7.6928,7.6928,145600.0
2009-09-18 11:20:00,9.47,9.48,9.47,9.47,122000.0,7.6928,7.7009,7.6928,7.6928,122000.0
2009-09-18 11:25:00,9.47,9.47,9.47,9.47,316400.0,7.6928,7.6928,7.6928,7.6928,316400.0
2009-09-18 11:30:00,9.47,9.48,9.47,9.47,177200.0,7.6928,7.7009,7.6928,7.6928,177200.0
2009-09-18 11:35:00,9.47,9.47,9.46,9.47,179600.0,7.6928,7.6928,7.6847,7.6928,179600.0
2009-09-18 11:40:00,9.47,9.5,9.47,9.5,155200.0,7.6928,7.7172,7.6928,7.7172,155200.0
2009-09-18 11:45:00,9.5,9.51,9.49,9.5,109600.0,7.7172,7.7253,7.7091,7.7172,109600.0
2009-09-18 11:50:00,9.5,9.5,9.49,9.5,60000.0,7.7172,7.7172,7.7091,7.7172,60000.0
2009-09-18 11:55:00,9.5,9.51,9.5,9.5,83200.0,7.7172,7.7253,7.7172,7.7172,83200.0
2009-09-18 12:00:00,9.5,9.51,9.49,9.49,174800.0,7.7172,7.7253,7.7091,7.7091,174800.0
2009-09-18 12:05:00,9.5,9.51,9.5,9.5,109200.0,7.7172,7.7253,7.7172,7.7172,109200.0
2009-09-18 12:10:00,9.5,9.5,9.49,9.49,108400.0,7.7172,7.7172,7.7091,7.7091,108400.0
2009-09-18 12:15:00,9.49,9.5,9.49,9.5,87600.0,7.7091,7.7172,7.7091,7.7172,87600.0
2009-09-18 12:20:00,9.5,9.52,9.5,9.51,140000.0,7.7172,7.7334,7.7172,7.7253,140000.0
2009-09-18 12:25:00,9.52,9.53,9.51,9.52,118400.0,7.7334,7.7416,7.7253,7.7334,118400.0
2009-09-18 12:30:00,9.53,9.54,9.52,9.53,216800.0,7.7416,7.7497,7.7334,7.7416,216800.0
2009-09-18 12:35:00,9.53,9.53,9.52,9.53,55200.0,7.7416,7.7416,7.7334,7.7416,55200.0
2009-09-18 12:40:00,9.53,9.54,9.52,9.52,51200.0,7.7416,7.7497,7.7334,7.7334,51200.0
2009-09-18 12:45:00,9.52,9.53,9.52,9.52,33200.0,7.7334,7.7416,7.7334,7.7334,33200.0
2009-09-18 12:50:00,9.52,9.53,9.52,9.53,50000.0,7.7334,7.7416,7.7334,7.7416,50000.0
2009-09-18 12:55:00,9.53,9.55,9.53,9.54,121200.0,7.7416,7.7578,7.7416,7.7497,121200.0
2009-09-18 13:00:00,9.54,9.55,9.54,9.54,85200.0,7.7497,7.7578,7.7497,7.7497,85200.0
2009-09-18 13:05:00,9.54,9.55,9.54,9.55,22800.0,7.7497,7.7578,7.7497,7.7578,22800.0
2009-09-18 13:10:00,9.55,9.55,9.55,9.55,57200.0,7.7578,7.7578,7.7578,7.7578,57200.0
2009-09-18 13:15:00,9.55,9.55,9.53,9.53,129200.0,7.7578,7.7578,7.7416,7.7416,129200.0
2009-09-18 13:20:00,9.53,9.53,9.52,9.53,83200.0,7.7416,7.7416,7.7334,7.7416,83200.0
2009-09-18 13:25:00,9.53,9.53,9.52,9.52,103600.0,7.7416,7.7416,7.7334,7.7334,103600.0
2009-09-18 13:30:00,9.52,9.53,9.52,9.53,128400.0,7.7334,7.7416,7.7334,7.7416,128400.0
2009-09-18 13:35:00,9.53,9.53,9.52,9.53,90000.0,7.7416,7.7416,7.7334,7.7416,90000.0
2009-09-18 13:40:00,9.53,9.53,9.52,9.52,84000.0,7.7416,7.7416,7.7334,7.7334,84000.0
2009-09-18 13:45:00,9.53,9.54,9.52,9.53,608400.0,7.7416,7.7497,7.7334,7.7416,608400.0
2009-09-18 13:50:00,9.53,9.53,9.53,9.53,36400.0,7.7416,7.7416,7.7416,7.7416,36400.0
2009-09-18 13:55:00,9.53,9.54,9.53,9.54,104400.0,7.7416,7.7497,7.7416,7.7497,104400.0
2009-09-18 14:00:00,9.54,9.55,9.54,9.55,94000.0,7.7497,7.7578,7.7497,7.7578,94000.0
2009-09-18 14:05:00,9.55,9.55,9.55,9.55,67600.0,7.7578,7.7578,7.7578,7.7578,67600.0
2009-09-18 14:10:00,9.55,9.55,9.55,9.55,59600.0,7.7578,7.7578,7.7578,7.7578,59600.0
2009-09-18 14:15:00,9.55,9.56,9.55,9.55,97600.0,7.7578,7.7659,7.7578,7.7578,97600.0
2009-09-18 14:20:00,9.55,9.55,9.54,9.55,66400.0,7.7578,7.7578,7.7497,7.7578,66400.0
2009-09-18 14:25:00,9.55,9.55,9.55,9.55,35200.0,7.7578,7.7578,7.7578,7.7578,35200.0
2009-09-18 14:30:00,9.55,9.55,9.53,9.53,117600.0,7.7578,7.7578,7.7416,7.7416,117600.0
2009-09-18 14:35:00,9.53,9.54,9.53,9.54,87200.0,7.7416,7.7497,7.7416,7.7497,87200.0
2009-09-18 14:40:00,9.54,9.55,9.54,9.55,72400.0,7.7497,7.7578,7.7497,7.7578,72400.0
2009-09-18 14:45:00,9.55,9.56,9.55,9.55,168800.0,7.7578,7.7659,7.7578,7.7578,168800.0
2009-09-18 14:50:00,9.56,9.56,9.54,9.54,98000.0,7.7659,7.7659,7.7497,7.7497,98000.0
2009-09-18 14:55:00,9.55,9.55,9.54,9.54,49600.0,7.7578,7.7578,7.7497,7.7497,49600.0
2009-09-18 15:00:00,9.54,9.56,9.54,9.55,155600.0,7.7497,7.7659,7.7497,7.7578,155600.0
2009-09-18 15:05:00,9.55,9.56,9.55,9.56,182800.0,7.7578,7.7659,7.7578,7.7659,182800.0
2009-09-18 15:10:00,9.56,9.56,9.56,9.56,124800.0,7.7659,7.7659,7.7659,7.7659,124800.0
2009-09-18 15:15:00,9.56,9.56,9.56,9.56,112800.0,7.7659,7.7659,7.7659,7.7659,112800.0
2009-09-18 15:20:00,9.56,9.56,9.56,9.56,122000.0,7.7659,7.7659,7.7659,7.7659,122000.0
2009-09-18 15:25:00,9.56,9.56,9.56,9.56,206800.0,7.7659,7.7659,7.7659,7.7659,206800.0
2009-09-18 15:30:00,9.56,9.56,9.54,9.54,267600.0,7.7659,7.7659,7.7497,7.7497,267600.0
2009-09-18 15:35:00,9.54,9.54,9.53,9.53,198400.0,7.7497,7.7497,7.7416,7.7416,198400.0
2009-09-18 15:40:00,9.53,9.55,9.53,9.53,376800.0,7.7416,7.7578,7.7416,7.7416,376800.0
2009-09-18 15:45:00,9.53,9.54,9.53,9.53,421600.0,7.7416,7.7497,7.7416,7.7416,421600.0
2009-09-18 15:50:00,9.53,9.54,9.52,9.52,371200.0,7.7416,7.7497,7.7334,7.7334,371200.0
2009-09-18 15:55:00,9.52,9.52,9.51,9.52,858800.0,7.7334,7.7334,7.7253,7.7334,858800.0
2009-09-21 09:30:00,9.42,9.43,9.35,9.42,303200.0,7.6522,7.6603,7.5953,7.6522,303200.0
2009-09-21 09:35:00,9.41,9.47,9.41,9.43,218800.0,7.6441,7.6928,7.6441,7.6603,218800.0
2009-09-21 09:40:00,9.43,9.47,9.43,9.47,103200.0,7.6603,7.6928,7.6603,7.6928,103200.0
2009-09-21 09:45:00,9.47,9.48,9.44,9.46,167200.0,7.6928,7.7009,7.6685,7.6847,167200.0
2009-09-21 09:50:00,9.46,9.46,9.39,9.4,156000.0,7.6847,7.6847,7.6278,7.636,156000.0
2009-09-21 09:55:00,9.39,9.4,9.37,9.38,149200.0,7.6278,7.636,7.6116,7.6197,149200.0
2009-09-21 10:00:00,9.38,9.39,9.36,9.38,191600.0,7.6197,7.6278,7.6035,7.6197,191600.0
2009-09-21 10:05:00,9.37,9.38,9.36,9.36,180000.0,7.6116,7.6197,7.6035,7.6035,180000.0
2009-09-21 10:10:00,9.36,9.38,9.34,9.38,314800.0,7.6035,7.6197,7.5872,7.6197,314800.0
2009-09-21 10:15:00,9.37,9.4,9.37,9.39,151600.0,7.6116,7.636,7.6116,7.6278,151600.0
2009-09-21 10:20:00,9.38,9.4,9.38,9.4,179600.0,7.6197,7.636,7.6197,7.636,179600.0
2009-09-21 10:25:00,9.4,9.43,9.4,9.42,124000.0,7.636,7.6603,7.636,7.6522,124000.0
2009-09-21 10:30:00,9.42,9.43,9.41,9.41,87600.0,7.6522,7.6603,7.6441,7.6441,87600.0
2009-09-21 10:35:00,9.41,9.41,9.38,9.38,98800.0,7.6441,7.6441,7.6197,7.6197,98800.0
2009-09-21 10:40:00,9.38,9.39,9.37,9.38,131200.0,7.6197,7.6278,7.6116,7.6197,131200.0
2009-09-21 10:45:00,9.38,9.4,9.38,9.4,72000.0,7.6197,7.636,7.6197,7.636,72000.0
2009-09-21 10:50:00,9.39,9.41,9.39,9.4,58800.0,7.6278,7.6441,7.6278,7.636,58800.0
2009-09-21 10:55:00,9.4,9.4,9.39,9.4,64800.0,7.636,7.636,7.6278,7.636,64800.0
2009-09-21 11:00:00,9.4,9.4,9.39,9.4,104000.0,7.636,7.636,7.6278,7.636,104000.0
2009-09-21 11:05:00,9.4,9.46,9.39,9.46,520400.0,7.636,7.6847,7.6278,7.6847,520400.0
2009-09-21 11:10:00,9.45,9.56,9.45,9.56,1137200.0,7.6766,7.7659,7.6766,7.7659,1137200.0
2009-09-21 11:15:00,9.56,9.65,9.56,9.59,1397200.0,7.7659,7.839,7.7659,7.7903,1397200.0
2009-09-21 11:20:00,9.59,9.59,9.56,9.56,628400.0,7.7903,7.7903,7.7659,7.7659,628400.0
2009-09-21 11:25:00,9.56,9.57,9.55,9.57,189600.0,7.7659,7.7741,7.7578,7.7741,189600.0
2009-09-21 11:30:00,9.57,9.62,9.54,9.59,432400.0,7.7741,7.8147,7.7497,7.7903,432400.0
2009-09-21 11:35:00,9.59,9.6,9.56,9.56,297600.0,7.7903,7.7984,7.7659,7.7659,297600.0
2009-09-21 11:40:00,9.57,9.57,9.55,9.56,370800.0,7.7741,7.7741,7.7578,7.7659,370800.0
2009-09-21 11:45:00,9.56,9.56,9.54,9.55,109600.0,7.7659,7.7659,7.7497,7.7578,109600.0
2009-09-21 11:50:00,9.55,9.55,9.51,9.51,136800.0,7.7578,7.7578,7.7253,7.7253,136800.0
2009-09-21 11:55:00,9.51,9.54,9.51,9.54,193200.0,7.7253,7.7497,7.7253,7.7497,193200.0
2009-09-21 12:00:00,9.53,9.56,9.53,9.56,143600.0,7.7416,7.7659,7.7416,7.7659,143600.0
2009-09-21 12:05:00,9.56,9.56,9.55,9.56,101600.0,7.7659,7.7659,7.7578,7.7659,101600.0
2009-09-21 12:10:00,9.56,9.56,9.56,9.56,72000.0,7.7659,7.7659,7.7659,7.7659,72000.0
2009-09-21 12:15:00,9.56,9.56,9.55,9.55,102400.0,7.7659,7.7659,7.7578,7.7578,102400.0
2009-09-21 12:20:00,9.55,9.56,9.54,9.56,145600.0,7.7578,7.7659,7.7497,7.7659,145600.0
2009-09-21 12:25:00,9.56,9.58,9.56,9.56,101200.0,7.7659,7.7822,7.7659,7.7659,101200.0
2009-09-21 12:30:00,9.56,9.56,9.55,9.56,62800.0,7.7659,7.7659,7.7578,7.7659,62800.0
2009-09-21 12:35:00,9.55,9.56,9.53,9.53,88800.0,7.7578,7.7659,7.7416,7.7416,88800.0
2009-09-21 12:40:00,9.53,9.55,9.53,9.54,107200.0,7.7416,7.7578,7.7416,7.7497,107200.0
2009-09-21 12:45:00,9.54,9.55,9.53,9.53,122800.0,7.7497,7.7578,7.7416,7.7416,122800.0
2009-09-21 12:50:00,9.53,9.53,9.52,9.53,114000.0,7.7416,7.7416,7.7334,7.7416,114000.0
2009-09-21 12:55:00,9.53,9.53,9.52,9.53,67600.0,7.7416,7.7416,7.7334,7.7416,67600.0
2009-09-21 13:00:00,9.52,9.53,9.52,9.53,73200.0,7.7334,7.7416,7.7334,7.7416,73200.0
2009-09-21 13:05:00,9.53,9.53,9.51,9.51,77200.0,7.7416,7.7416,7.7253,7.7253,77200.0
2009-09-21 13:10:00,9.5,9.52,9.5,9.52,51200.0,7.7172,7.7334,7.7172,7.7334,51200.0
2009-09-21 13:15:00,9.51,9.52,9.51,9.51,60800.0,7.7253,7.7334,7.7253,7.7253,60800.0
2009-09-21 13:20:00,9.52,9.53,9.52,9.53,96400.0,7.7334,7.7416,7.7334,7.7416,96400.0
2009-09-21 13:25:00,9.53,9.53,9.52,9.52,130800.0,7.7416,7.7416,7.7334,7.7334,130800.0
2009-09-21 13:30:00,9.52,9.53,9.52,9.52,106800.0,7.7334,7.7416,7.7334,7.7334,106800.0
2009-09-21 13:35:00,9.52,9.53,9.52,9.53,52000.0,7.7334,7.7416,7.7334,7.7416,52000.0
2009-09-21 13:40:00,9.53,9.53,9.53,9.53,66000.0,7.7416,7.7416,7.7416,7.7416,66000.0
2009-09-21 13:45:00,9.53,9.53,9.52,9.52,102000.0,7.7416,7.7416,7.7334,7.7334,102000.0
2009-09-21 13:50:00,9.52,9.53,9.51,9.51,103200.0,7.7334,7.7416,7.7253,7.7253,103200.0
2009-09-21 13:55:00,9.51,9.51,9.5,9.5,52400.0,7.7253,7.7253,7.7172,7.7172,52400.0
2009-09-21 14:00:00,9.5,9.51,9.5,9.51,93600.0,7.7172,7.7253,7.7172,7.7253,93600.0
2009-09-21 14:05:00,9.51,9.51,9.51,9.51,28800.0,7.7253,7.7253,7.7253,7.7253,28800.0
2009-09-21 14:10:00,9.51,9.51,9.5,9.5,139200.0,7.7253,7.7253,7.7172,7.7172,139200.0
2009-09-21 14:15:00,9.5,9.5,9.5,9.5,65200.0,7.7172,7.7172,7.7172,7.7172,65200.0
2009-09-21 14:20:00,9.5,9.5,9.5,9.5,55600.0,7.7172,7.7172,7.7172,7.7172,55600.0
2009-09-21 14:25:00,9.5,9.5,9.5,9.5,42400.0,7.7172,7.7172,7.7172,7.7172,42400.0
2009-09-21 14:30:00,9.5,9.5,9.49,9.49,135200.0,7.7172,7.7172,7.7091,7.7091,135200.0
2009-09-21 14:35:00,9.49,9.49,9.49,9.49,94400.0,7.7091,7.7091,7.7091,7.7091,94400.0
2009-09-21 14:40:00,9.49,9.5,9.48,9.5,171600.0,7.7091,7.7172,7.7009,7.7172,171600.0
2009-09-21 14:45:00,9.5,9.53,9.49,9.53,97200.0,7.7172,7.7416,7.7091,7.7416,97200.0
2009-09-21 14:50:00,9.53,9.54,9.53,9.53,87200.0,7.7416,7.7497,7.7416,7.7416,87200.0
2009-09-21 14:55:00,9.53,9.53,9.52,9.52,73600.0,7.7416,7.7416,7.7334,7.7334,73600.0
2009-09-21 15:00:00,9.52,9.52,9.52,9.52,82800.0,7.7334,7.7334,7.7334,7.7334,82800.0
2009-09-21 15:05:00,9.52,9.52,9.51,9.52,59600.0,7.7334,7.7334,7.7253,7.7334,59600.0
2009-09-21 15:10:00,9.51,9.52,9.51,9.52,38400.0,7.7253,7.7334,7.7253,7.7334,38400.0
2009-09-21 15:15:00,9.51,9.55,9.51,9.55,331600.0,7.7253,7.7578,7.7253,7.7578,331600.0
2009-09-21 15:20:00,9.55,9.55,9.53,9.53,232400.0,7.7578,7.7578,7.7416,7.7416,232400.0
2009-09-21 15:25:00,9.53,9.54,9.53,9.54,84800.0,7.7416,7.7497,7.7416,7.7497,84800.0
2009-09-21 15:30:00,9.54,9.54,9.51,9.51,392800.0,7.7497,7.7497,7.7253,7.7253,392800.0
2009-09-21 15:35:00,9.51,9.53,9.51,9.52,213600.0,7.7253,7.7416,7.7253,7.7334,213600.0
2009-09-21 15:40:00,9.52,9.53,9.52,9.53,192400.0,7.7334,7.7416,7.7334,7.7416,192400.0
2009-09-21 15:45:00,9.53,9.53,9.51,9.51,334400.0,7.7416,7.7416,7.7253,7.7253,334400.0
2009-09-21 15:50:00,9.51,9.52,9.5,9.52,341200.0,7.7253,7.7334,7.7172,7.7334,341200.0
2009-09-21 15:55:00,9.52,9.53,9.51,9.52,626800.0,7.7334,7.7416,7.7253,7.7334,626800.0
2009-09-22 09:30:00,9.59,9.63,9.53,9.62,476400.0,7.7903,7.8228,7.7416,7.8147,476400.0
2009-09-22 09:35:00,9.62,9.63,9.57,9.59,421600.0,7.8147,7.8228,7.7741,7.7903,421600.0
2009-09-22 09:40:00,9.59,9.65,9.58,9.63,340800.0,7.7903,7.839,7.7822,7.8228,340800.0
2009-09-22 09:45:00,9.63,9.63,9.61,9.61,265600.0,7.8228,7.8228,7.8065,7.8065,265600.0
2009-09-22 09:50:00,9.61,9.63,9.61,9.63,238800.0,7.8065,7.8228,7.8065,7.8228,238800.0
2009-09-22 09:55:00,9.62,9.63,9.6,9.6,224800.0,7.8147,7.8228,7.7984,7.7984,224800.0
2009-09-22 10:00:00,9.6,9.62,9.58,9.61,235600.0,7.7984,7.8147,7.7822,7.8065,235600.0
2009-09-22 10:05:00,9.61,9.62,9.6,9.61,152000.0,7.8065,7.8147,7.7984,7.8065,152000.0
2009-09-22 10:10:00,9.62,9.62,9.62,9.62,274000.0,7.8147,7.8147,7.8147,7.8147,274000.0
2009-09-22 10:15:00,9.62,9.62,9.61,9.61,368000.0,7.8147,7.8147,7.8065,7.8065,368000.0
2009-09-22 10:20:00,9.61,9.62,9.6,9.61,196800.0,7.8065,7.8147,7.7984,7.8065,196800.0
2009-09-22 10:25:00,9.61,9.62,9.6,9.61,300400.0,7.8065,7.8147,7.7984,7.8065,300400.0
2009-09-22 10:30:00,9.61,9.61,9.58,9.59,493600.0,7.8065,7.8065,7.7822,7.7903,493600.0
2009-09-22 10:35:00,9.59,9.6,9.58,9.59,158400.0,7.7903,7.7984,7.7822,7.7903,158400.0
2009-09-22 10:40:00,9.59,9.61,9.59,9.61,181600.0,7.7903,7.8065,7.7903,7.8065,181600.0
2009-09-22 10:45:00,9.61,9.61,9.59,9.6,96800.0,7.8065,7.8065,7.7903,7.7984,96800.0
2009-09-22 10:50:00,9.6,9.61,9.6,9.61,47200.0,7.7984,7.8065,7.7984,7.8065,47200.0
2009-09-22 10:55:00,9.61,9.61,9.6,9.61,137200.0,7.8065,7.8065,7.7984,7.8065,137200.0
2009-09-22 11:00:00,9.61,9.61,9.6,9.6,54000.0,7.8065,7.8065,7.7984,7.7984,54000.0
2009-09-22 11:05:00,9.6,9.6,9.6,9.6,195200.0,7.7984,7.7984,7.7984,7.7984,195200.0
2009-09-22 11:10:00,9.6,9.6,9.58,9.59,213600.0,7.7984,7.7984,7.7822,7.7903,213600.0
2009-09-22 11:15:00,9.6,9.6,9.58,9.59,205600.0,7.7984,7.7984,7.7822,7.7903,205600.0
2009-09-22 11:20:00,9.59,9.59,9.57,9.58,159200.0,7.7903,7.7903,7.7741,7.7822,159200.0
2009-09-22 11:25:00,9.58,9.59,9.57,9.57,245200.0,7.7822,7.7903,7.7741,7.7741,245200.0
2009-09-22 11:30:00,9.57,9.59,9.57,9.59,89200.0,7.7741,7.7903,7.7741,7.7903,89200.0
2009-09-22 11:35:00,9.58,9.6,9.58,9.59,118000.0,7.7822,7.7984,7.7822,7.7903,118000.0
2009-09-22 11:40:00,9.59,9.61,9.59,9.6,74000.0,7.7903,7.8065,7.7903,7.7984,74000.0
2009-09-22 11:45:00,9.6,9.61,9.6,9.61,111200.0,7.7984,7.8065,7.7984,7.8065,111200.0
2009-09-22 11:50:00,9.6,9.61,9.6,9.61,103600.0,7.7984,7.8065,7.7984,7.8065,103600.0
2009-09-22 11:55:00,9.61,9.61,9.59,9.6,134800.0,7.8065,7.8065,7.7903,7.7984,134800.0
2009-09-22 12:00:00,9.6,9.62,9.6,9.61,262400.0,7.7984,7.8147,7.7984,7.8065,262400.0
2009-09-22 12:05:00,9.61,9.62,9.61,9.61,66000.0,7.8065,7.8147,7.8065,7.8065,66000.0
2009-09-22 12:10:00,9.61,9.63,9.61,9.62,103200.0,7.8065,7.8228,7.8065,7.8147,103200.0
2009-09-22 12:15:00,9.62,9.62,9.62,9.62,58800.0,7.8147,7.8147,7.8147,7.8147,58800.0
2009-09-22 12:20:00,9.62,9.62,9.62,9.62,76400.0,7.8147,7.8147,7.8147,7.8147,76400.0
2009-09-22 12:25:00,9.62,9.62,9.6,9.6,142000.0,7.8147,7.8147,7.7984,7.7984,142000.0
2009-09-22 12:30:00,9.6,9.6,9.6,9.6,32000.0,7.7984,7.7984,7.7984,7.7984,32000.0
2009-09-22 12:35:00,9.6,9.6,9.59,9.59,48400.0,7.7984,7.7984,7.7903,7.7903,48400.0
2009-09-22 12:40:00,9.59,9.6,9.59,9.6,118800.0,7.7903,7.7984,7.7903,7.7984,118800.0
2009-09-22 12:45:00,9.6,9.6,9.59,9.6,91600.0,7.7984,7.7984,7.7903,7.7984,91600.0
2009-09-22 12:50:00,9.6,9.61,9.6,9.61,84000.0,7.7984,7.8065,7.7984,7.8065,84000.0
2009-09-22 12:55:00,9.61,9.63,9.61,9.62,908000.0,7.8065,7.8228,7.8065,7.8147,908000.0
2009-09-22 13:00:00,9.62,9.62,9.6,9.62,364000.0,7.8147,7.8147,7.7984,7.8147,364000.0
2009-09-22 13:05:00,9.61,9.63,9.61,9.63,380400.0,7.8065,7.8228,7.8065,7.8228,380400.0
2009-09-22 13:10:00,9.63,9.63,9.61,9.61,292400.0,7.8228,7.8228,7.8065,7.8065,292400.0
2009-09-22 13:15:00,9.61,9.61,9.6,9.6,74000.0,7.8065,7.8065,7.7984,7.7984,74000.0
2009-09-22 13:20:00,9.6,9.6,9.58,9.58,103600.0,7.7984,7.7984,7.7822,7.7822,103600.0
2009-09-22 13:25:00,9.58,9.59,9.58,9.59,67200.0,7.7822,7.7903,7.7822,7.7903,67200.0
2009-09-22 13:30:00,9.59,9.6,9.59,9.6,67200.0,7.7903,7.7984,7.7903,7.7984,67200.0
2009-09-22 13:35:00,9.6,9.61,9.59,9.59,90800.0,7.7984,7.8065,7.7903,7.7903,90800.0
2009-09-22 13:40:00,9.59,9.59,9.58,9.59,72400.0,7.7903,7.7903,7.7822,7.7903,72400.0
2009-09-22 13:45:00,9.59,9.6,9.59,9.6,53200.0,7.7903,7.7984,7.7903,7.7984,53200.0
2009-09-22 13:50:00,9.6,9.6,9.57,9.57,105600.0,7.7984,7.7984,7.7741,7.7741,105600.0
2009-09-22 13:55:00,9.57,9.57,9.57,9.57,46000.0,7.7741,7.7741,7.7741,7.7741,46000.0
2009-09-22 14:00:00,9.57,9.59,9.57,9.58,66000.0,7.7741,7.7903,7.7741,7.7822,66000.0
2009-09-22 14:05:00,9.58,9.58,9.57,9.58,76400.0,7.7822,7.7822,7.7741,7.7822,76400.0
2009-09-22 14:10:00,9.58,9.58,9.57,9.58,144000.0,7.7822,7.7822,7.7741,7.7822,144000.0
2009-09-22 14:15:00,9.58,9.58,9.57,9.58,120400.0,7.7822,7.7822,7.7741,7.7822,120400.0
2009-09-22 14:20:00,9.58,9.59,9.57,9.58,155200.0,7.7822,7.7903,7.7741,7.7822,155200.0
2009-09-22 14:25:00,9.58,9.59,9.58,9.59,82000.0,7.7822,7.7903,7.7822,7.7903,82000.0
2009-09-22 14:30:00,9.59,9.6,9.58,9.59,112800.0,7.7903,7.7984,7.7822,7.7903,112800.0
2009-09-22 14:35:00,9.59,9.59,9.58,9.59,115600.0,7.7903,7.7903,7.7822,7.7903,115600.0
2009-09-22 14:40:00,9.59,9.6,9.59,9.6,78800.0,7.7903,7.7984,7.7903,7.7984,78800.0
2009-09-22 14:45:00,9.6,9.6,9.6,9.6,35200.0,7.7984,7.7984,7.7984,7.7984,35200.0
2009-09-22 14:50:00,9.6,9.6,9.59,9.59,90000.0,7.7984,7.7984,7.7903,7.7903,90000.0
2009-09-22 14:55:00,9.59,9.6,9.59,9.6,61600.0,7.7903,7.7984,7.7903,7.7984,61600.0
2009-09-22 15:00:00,9.6,9.6,9.59,9.59,384000.0,7.7984,7.7984,7.7903,7.7903,384000.0
2009-09-22 15:05:00,9.59,9.59,9.59,9.59,62400.0,7.7903,7.7903,7.7903,7.7903,62400.0
2009-09-22 15:10:00,9.59,9.59,9.58,9.58,87200.0,7.7903,7.7903,7.7822,7.7822,87200.0
2009-09-22 15:15:00,9.59,9.59,9.58,9.58,147200.0,7.7903,7.7903,7.7822,7.7822,147200.0
2009-09-22 15:20:00,9.58,9.6,9.58,9.6,334400.0,7.7822,7.7984,7.7822,7.7984,334400.0
2009-09-22 15:25:00,9.6,9.6,9.59,9.59,175200.0,7.7984,7.7984,7.7903,7.7903,175200.0
2009-09-22 15:30:00,9.59,9.59,9.59,9.59,94000.0,7.7903,7.7903,7.7903,7.7903,94000.0
2009-09-22 15:35:00,9.59,9.61,9.59,9.6,201200.0,7.7903,7.8065,7.7903,7.7984,201200.0
2009-09-22 15:40:00,9.6,9.62,9.6,9.6,352000.0,7.7984,7.8147,7.7984,7.7984,352000.0
2009-09-22 15:45:00,9.6,9.61,9.6,9.61,338800.0,7.7984,7.8065,7.7984,7.8065,338800.0
2009-09-22 15:50:00,9.61,9.62,9.6,9.6,451600.0,7.8065,7.8147,7.7984,7.7984,451600.0
2009-09-22 15:55:00,9.6,9.6,9.59,9.6,847200.0,7.7984,7.7984,7.7903,7.7984,847200.0
2009-09-23 09:30:00,9.64,9.68,9.53,9.53,333200.0,7.8309,7.8634,7.7416,7.7416,333200.0
2009-09-23 09:35:00,9.53,9.54,9.53,9.54,177600.0,7.7416,7.7497,7.7416,7.7497,177600.0
2009-09-23 09:40:00,9.53,9.55,9.53,9.54,136800.0,7.7416,7.7578,7.7416,7.7497,136800.0
2009-09-23 09:45:00,9.54,9.55,9.53,9.54,174400.0,7.7497,7.7578,7.7416,7.7497,174400.0
2009-09-23 09:50:00,9.54,9.56,9.54,9.55,147200.0,7.7497,7.7659,7.7497,7.7578,147200.0
2009-09-23 09:55:00,9.55,9.55,9.52,9.52,110000.0,7.7578,7.7578,7.7334,7.7334,110000.0
2009-09-23 10:00:00,9.52,9.54,9.51,9.52,110000.0,7.7334,7.7497,7.7253,7.7334,110000.0
2009-09-23 10:05:00,9.52,9.54,9.52,9.53,290800.0,7.7334,7.7497,7.7334,7.7416,290800.0
2009-09-23 10:10:00,9.53,9.55,9.53,9.54,163600.0,7.7416,7.7578,7.7416,7.7497,163600.0
2009-09-23 10:15:00,9.55,9.56,9.54,9.56,100800.0,7.7578,7.7659,7.7497,7.7659,100800.0
2009-09-23 10:20:00,9.57,9.57,9.55,9.56,81600.0,7.7741,7.7741,7.7578,7.7659,81600.0
2009-09-23 10:25:00,9.56,9.57,9.56,9.57,58800.0,7.7659,7.7741,7.7659,7.7741,58800.0
2009-09-23 10:30:00,9.57,9.6,9.55,9.58,190800.0,7.7741,7.7984,7.7578,7.7822,190800.0
2009-09-23 10:35:00,9.58,9.59,9.55,9.55,104000.0,7.7822,7.7903,7.7578,7.7578,104000.0
2009-09-23 10:40:00,9.55,9.56,9.53,9.55,92800.0,7.7578,7.7659,7.7416,7.7578,92800.0
2009-09-23 10:45:00,9.55,9.56,9.55,9.56,50400.0,7.7578,7.7659,7.7578,7.7659,50400.0
2009-09-23 10:50:00,9.56,9.57,9.55,9.55,73600.0,7.7659,7.7741,7.7578,7.7578,73600.0
2009-09-23 10:55:00,9.55,9.56,9.55,9.56,65600.0,7.7578,7.7659,7.7578,7.7659,65600.0
2009-09-23 11:00:00,9.56,9.56,9.55,9.55,74400.0,7.7659,7.7659,7.7578,7.7578,74400.0
2009-09-23 11:05:00,9.55,9.55,9.55,9.55,41200.0,7.7578,7.7578,7.7578,7.7578,41200.0
2009-09-23 11:10:00,9.55,9.55,9.51,9.51,160400.0,7.7578,7.7578,7.7253,7.7253,160400.0
2009-09-23 11:15:00,9.51,9.52,9.51,9.52,69200.0,7.7253,7.7334,7.7253,7.7334,69200.0
2009-09-23 11:20:00,9.52,9.54,9.52,9.54,116000.0,7.7334,7.7497,7.7334,7.7497,116000.0
2009-09-23 11:25:00,9.54,9.55,9.54,9.54,84800.0,7.7497,7.7578,7.7497,7.7497,84800.0
2009-09-23 11:30:00,9.54,9.55,9.54,9.54,45200.0,7.7497,7.7578,7.7497,7.7497,45200.0
2009-09-23 11:35:00,9.54,9.54,9.54,9.54,130800.0,7.7497,7.7497,7.7497,7.7497,130800.0
2009-09-23 11:40:00,9.54,9.55,9.53,9.54,127600.0,7.7497,7.7578,7.7416,7.7497,127600.0
2009-09-23 11:45:00,9.54,9.54,9.53,9.54,78000.0,7.7497,7.7497,7.7416,7.7497,78000.0
2009-09-23 11:50:00,9.54,9.55,9.53,9.54,60400.0,7.7497,7.7578,7.7416,7.7497,60400.0
2009-09-23 11:55:00,9.55,9.55,9.55,9.55,24000.0,7.7578,7.7578,7.7578,7.7578,24000.0
2009-09-23 12:00:00,9.55,9.56,9.55,9.56,101200.0,7.7578,7.7659,7.7578,7.7659,101200.0
2009-09-23 12:05:00,9.56,9.57,9.56,9.56,37600.0,7.7659,7.7741,7.7659,7.7659,37600.0
2009-09-23 12:10:00,9.56,9.57,9.56,9.57,64800.0,7.7659,7.7741,7.7659,7.7741,64800.0
2009-09-23 12:15:00,9.57,9.58,9.57,9.57,65600.0,7.7741,7.7822,7.7741,7.7741,65600.0
2009-09-23 12:20:00,9.57,9.58,9.56,9.56,76400.0,7.7741,7.7822,7.7659,7.7659,76400.0
2009-09-23 12:25:00,9.57,9.58,9.56,9.58,124000.0,7.7741,7.7822,7.7659,7.7822,124000.0
2009-09-23 12:30:00,9.58,9.59,9.58,9.58,112800.0,7.7822,7.7903,7.7822,7.7822,112800.0
2009-09-23 12:35:00,9.58,9.58,9.57,9.57,41200.0,7.7822,7.7822,7.7741,7.7741,41200.0
2009-09-23 12:40:00,9.57,9.58,9.57,9.58,46800.0,7.7741,7.7822,7.7741,7.7822,46800.0
2009-09-23 12:45:00,9.58,9.58,9.57,9.57,114800.0,7.7822,7.7822,7.7741,7.7741,114800.0
2009-09-23 12:50:00,9.57,9.57,9.57,9.57,64800.0,7.7741,7.7741,7.7741,7.7741,64800.0
2009-09-23 12:55:00,9.57,9.58,9.57,9.58,59600.0,7.7741,7.7822,7.7741,7.7822,59600.0
2009-09-23 13:00:00,9.58,9.59,9.57,9.58,134000.0,7.7822,7.7903,7.7741,7.7822,134000.0
2009-09-23 13:05:00,9.58,9.58,9.57,9.57,22000.0,7.7822,7.7822,7.7741,7.7741,22000.0
2009-09-23 13:10:00,9.57,9.58,9.56,9.56,117600.0,7.7741,7.7822,7.7659,7.7659,117600.0
2009-09-23 13:15:00,9.56,9.58,9.56,9.58,60800.0,7.7659,7.7822,7.7659,7.7822,60800.0
2009-09-23 13:20:00,9.58,9.58,9.56,9.56,49600.0,7.7822,7.7822,7.7659,7.7659,49600.0
2009-09-23 13:25:00,9.56,9.56,9.55,9.56,40400.0,7.7659,7.7659,7.7578,7.7659,40400.0
2009-09-23 13:30:00,9.56,9.56,9.55,9.55,50000.0,7.7659,7.7659,7.7578,7.7578,50000.0
2009-09-23 13:35:00,9.55,9.56,9.55,9.56,64800.0,7.7578,7.7659,7.7578,7.7659,64800.0
2009-09-23 13:40:00,9.56,9.56,9.56,9.56,42000.0,7.7659,7.7659,7.7659,7.7659,42000.0
2009-09-23 13:45:00,9.56,9.58,9.56,9.57,66000.0,7.7659,7.7822,7.7659,7.7741,66000.0
2009-09-23 13:50:00,9.57,9.57,9.56,9.56,69600.0,7.7741,7.7741,7.7659,7.7659,69600.0
2009-09-23 13:55:00,9.56,9.57,9.56,9.56,84000.0,7.7659,7.7741,7.7659,7.7659,84000.0
2009-09-23 14:00:00,9.56,9.57,9.55,9.56,109600.0,7.7659,7.7741,7.7578,7.7659,109600.0
2009-09-23 14:05:00,9.56,9.57,9.56,9.57,79600.0,7.7659,7.7741,7.7659,7.7741,79600.0
2009-09-23 14:10:00,9.57,9.58,9.56,9.57,40000.0,7.7741,7.7822,7.7659,7.7741,40000.0
2009-09-23 14:15:00,9.58,9.61,9.57,9.6,129600.0,7.7822,7.8065,7.7741,7.7984,129600.0
2009-09-23 14:20:00,9.6,9.61,9.56,9.57,161200.0,7.7984,7.8065,7.7659,7.7741,161200.0
2009-09-23 14:25:00,9.57,9.6,9.57,9.6,102000.0,7.7741,7.7984,7.7741,7.7984,102000.0
2009-09-23 14:30:00,9.6,9.62,9.59,9.6,256400.0,7.7984,7.8147,7.7903,7.7984,256400.0
2009-09-23 14:35:00,9.6,9.61,9.58,9.6,240800.0,7.7984,7.8065,7.7822,7.7984,240800.0
2009-09-23 14:40:00,9.6,9.6,9.58,9.58,165200.0,7.7984,7.7984,7.7822,7.7822,165200.0
2009-09-23 14:45:00,9.58,9.59,9.55,9.56,641600.0,7.7822,7.7903,7.7578,7.7659,641600.0
2009-09-23 14:50:00,9.56,9.57,9.52,9.52,1190000.0,7.7659,7.7741,7.7334,7.7334,1190000.0
2009-09-23 14:55:00,9.52,9.53,9.46,9.48,1319600.0,7.7334,7.7416,7.6847,7.7009,1319600.0
2009-09-23 15:00:00,9.49,9.5,9.49,9.5,445200.0,7.7091,7.7172,7.7091,7.7172,445200.0
2009-09-23 15:05:00,9.5,9.52,9.49,9.51,487200.0,7.7172,7.7334,7.7091,7.7253,487200.0
2009-09-23 15:10:00,9.51,9.52,9.48,9.49,426000.0,7.7253,7.7334,7.7009,7.7091,426000.0
2009-09-23 15:15:00,9.49,9.49,9.47,9.49,270800.0,7.7091,7.7091,7.6928,7.7091,270800.0
2009-09-23 15:20:00,9.49,9.49,9.46,9.46,298000.0,7.7091,7.7091,7.6847,7.6847,298000.0
2009-09-23 15:25:00,9.46,9.47,9.45,9.45,245600.0,7.6847,7.6928,7.6766,7.6766,245600.0
2009-09-23 15:30:00,9.45,9.45,9.43,9.44,357600.0,7.6766,7.6766,7.6603,7.6685,357600.0
2009-09-23 15:35:00,9.44,9.47,9.44,9.45,402000.0,7.6685,7.6928,7.6685,7.6766,402000.0
2009-09-23 15:40:00,9.45,9.47,9.45,9.45,331600.0,7.6766,7.6928,7.6766,7.6766,331600.0
2009-09-23 15:45:00,9.45,9.45,9.42,9.44,508400.0,7.6766,7.6766,7.6522,7.6685,508400.0
2009-09-23 15:50:00,9.44,9.44,9.41,9.42,656800.0,7.6685,7.6685,7.6441,7.6522,656800.0
2009-09-23 15:55:00,9.42,9.43,9.4,9.4,856400.0,7.6522,7.6603,7.636,7.636,856400.0
2009-09-24 09:30:00,9.4,9.48,9.38,9.4,411200.0,7.636,7.7009,7.6197,7.636,411200.0
2009-09-24 09:35:00,9.41,9.42,9.39,9.4,160000.0,7.6441,7.6522,7.6278,7.636,160000.0
2009-09-24 09:40:00,9.4,9.4,9.34,9.34,337200.0,7.636,7.636,7.5872,7.5872,337200.0
2009-09-24 09:45:00,9.34,9.35,9.32,9.33,307600.0,7.5872,7.5953,7.571,7.5791,307600.0
2009-09-24 09:50:00,9.33,9.35,9.33,9.34,291200.0,7.5791,7.5953,7.5791,7.5872,291200.0
2009-09-24 09:55:00,9.34,9.38,9.34,9.38,412800.0,7.5872,7.6197,7.5872,7.6197,412800.0
2009-09-24 10:00:00,9.36,9.38,9.32,9.34,384800.0,7.6035,7.6197,7.571,7.5872,384800.0
2009-09-24 10:05:00,9.34,9.34,9.29,9.3,382800.0,7.5872,7.5872,7.5466,7.5547,382800.0
2009-09-24 10:10:00,9.3,9.33,9.3,9.3,176800.0,7.5547,7.5791,7.5547,7.5547,176800.0
2009-09-24 10:15:00,9.3,9.3,9.28,9.28,172000.0,7.5547,7.5547,7.5385,7.5385,172000.0
2009-09-24 10:20:00,9.28,9.32,9.28,9.31,356000.0,7.5385,7.571,7.5385,7.5628,356000.0
2009-09-24 10:25:00,9.31,9.32,9.3,9.3,130800.0,7.5628,7.571,7.5547,7.5547,130800.0
2009-09-24 10:30:00,9.3,9.3,9.29,9.29,171200.0,7.5547,7.5547,7.5466,7.5466,171200.0
2009-09-24 10:35:00,9.29,9.31,9.29,9.31,213600.0,7.5466,7.5628,7.5466,7.5628,213600.0
2009-09-24 10:40:00,9.31,9.32,9.3,9.31,241600.0,7.5628,7.571,7.5547,7.5628,241600.0
2009-09-24 10:45:00,9.31,9.34,9.31,9.32,114000.0,7.5628,7.5872,7.5628,7.571,114000.0
2009-09-24 10:50:00,9.32,9.32,9.31,9.31,115200.0,7.571,7.571,7.5628,7.5628,115200.0
2009-09-24 10:55:00,9.31,9.33,9.31,9.32,132000.0,7.5628,7.5791,7.5628,7.571,132000.0
2009-09-24 11:00:00,9.32,9.34,9.31,9.33,122400.0,7.571,7.5872,7.5628,7.5791,122400.0
2009-09-24 11:05:00,9.33,9.34,9.33,9.34,150800.0,7.5791,7.5872,7.5791,7.5872,150800.0
2009-09-24 11:10:00,9.35,9.36,9.34,9.35,134000.0,7.5953,7.6035,7.5872,7.5953,134000.0
2009-09-24 11:15:00,9.35,9.35,9.34,9.34,78400.0,7.5953,7.5953,7.5872,7.5872,78400.0
2009-09-24 11:20:00,9.34,9.35,9.34,9.35,87600.0,7.5872,7.5953,7.5872,7.5953,87600.0
2009-09-24 11:25:00,9.35,9.35,9.34,9.34,86800.0,7.5953,7.5953,7.5872,7.5872,86800.0
2009-09-24 11:30:00,9.34,9.34,9.33,9.34,167600.0,7.5872,7.5872,7.5791,7.5872,167600.0
2009-09-24 11:35:00,9.34,9.35,9.32,9.33,167200.0,7.5872,7.5953,7.571,7.5791,167200.0
2009-09-24 11:40:00,9.33,9.33,9.31,9.32,126000.0,7.5791,7.5791,7.5628,7.571,126000.0
2009-09-24 11:45:00,9.32,9.35,9.32,9.33,104800.0,7.571,7.5953,7.571,7.5791,104800.0
2009-09-24 11:50:00,9.33,9.33,9.31,9.31,55200.0,7.5791,7.5791,7.5628,7.5628,55200.0
2009-09-24 11:55:00,9.31,9.33,9.31,9.33,76800.0,7.5628,7.5791,7.5628,7.5791,76800.0
2009-09-24 12:00:00,9.33,9.34,9.33,9.34,96000.0,7.5791,7.5872,7.5791,7.5872,96000.0
2009-09-24 12:05:00,9.34,9.36,9.34,9.36,81600.0,7.5872,7.6035,7.5872,7.6035,81600.0
2009-09-24 12:10:00,9.36,9.36,9.35,9.35,99200.0,7.6035,7.6035,7.5953,7.5953,99200.0
2009-09-24 12:15:00,9.35,9.35,9.34,9.34,54000.0,7.5953,7.5953,7.5872,7.5872,54000.0
2009-09-24 12:20:00,9.34,9.35,9.34,9.35,72400.0,7.5872,7.5953,7.5872,7.5953,72400.0
2009-09-24 12:25:00,9.35,9.35,9.32,9.33,116000.0,7.5953,7.5953,7.571,7.5791,116000.0
2009-09-24 12:30:00,9.33,9.33,9.31,9.31,66000.0,7.5791,7.5791,7.5628,7.5628,66000.0
2009-09-24 12:35:00,9.31,9.33,9.31,9.33,66000.0,7.5628,7.5791,7.5628,7.5791,66000.0
2009-09-24 12:40:00,9.33,9.33,9.32,9.32,51600.0,7.5791,7.5791,7.571,7.571,51600.0
2009-09-24 12:45:00,9.32,9.33,9.32,9.33,117600.0,7.571,7.5791,7.571,7.5791,117600.0
2009-09-24 12:50:00,9.33,9.33,9.32,9.33,73600.0,7.5791,7.5791,7.571,7.5791,73600.0
2009-09-24 12:55:00,9.33,9.33,9.31,9.31,138000.0,7.5791,7.5791,7.5628,7.5628,138000.0
2009-09-24 13:00:00,9.31,9.32,9.31,9.31,303600.0,7.5628,7.571,7.5628,7.5628,303600.0
2009-09-24 13:05:00,9.31,9.33,9.31,9.33,104800.0,7.5628,7.5791,7.5628,7.5791,104800.0
2009-09-24 13:10:00,9.32,9.34,9.32,9.34,48000.0,7.571,7.5872,7.571,7.5872,48000.0
2009-09-24 13:15:00,9.34,9.34,9.32,9.32,87200.0,7.5872,7.5872,7.571,7.571,87200.0
2009-09-24 13:20:00,9.32,9.33,9.32,9.33,119600.0,7.571,7.5791,7.571,7.5791,119600.0
2009-09-24 13:25:00,9.33,9.33,9.32,9.33,61200.0,7.5791,7.5791,7.571,7.5791,61200.0
2009-09-24 13:30:00,9.33,9.33,9.31,9.32,182800.0,7.5791,7.5791,7.5628,7.571,182800.0
2009-09-24 13:35:00,9.32,9.32,9.31,9.31,127600.0,7.571,7.571,7.5628,7.5628,127600.0
2009-09-24 13:40:00,9.31,9.32,9.31,9.31,131200.0,7.5628,7.571,7.5628,7.5628,131200.0
2009-09-24 13:45:00,9.31,9.33,9.31,9.31,341200.0,7.5628,7.5791,7.5628,7.5628,341200.0
2009-09-24 13:50:00,9.31,9.31,9.31,9.31,116000.0,7.5628,7.5628,7.5628,7.5628,116000.0
2009-09-24 13:55:00,9.31,9.33,9.31,9.33,68400.0,7.5628,7.5791,7.5628,7.5791,68400.0
2009-09-24 14:00:00,9.32,9.34,9.32,9.34,69200.0,7.571,7.5872,7.571,7.5872,69200.0
2009-09-24 14:05:00,9.34,9.34,9.34,9.34,83200.0,7.5872,7.5872,7.5872,7.5872,83200.0
2009-09-24 14:10:00,9.34,9.34,9.32,9.33,57200.0,7.5872,7.5872,7.571,7.5791,57200.0
2009-09-24 14:15:00,9.32,9.34,9.32,9.34,81600.0,7.571,7.5872,7.571,7.5872,81600.0
2009-09-24 14:20:00,9.34,9.34,9.32,9.33,133600.0,7.5872,7.5872,7.571,7.5791,133600.0
2009-09-24 14:25:00,9.33,9.34,9.33,9.33,166400.0,7.5791,7.5872,7.5791,7.5791,166400.0
2009-09-24 14:30:00,9.34,9.35,9.33,9.35,104800.0,7.5872,7.5953,7.5791,7.5953,104800.0
2009-09-24 14:35:00,9.34,9.36,9.34,9.36,85600.0,7.5872,7.6035,7.5872,7.6035,85600.0
2009-09-24 14:40:00,9.36,9.36,9.34,9.34,139600.0,7.6035,7.6035,7.5872,7.5872,139600.0
2009-09-24 14:45:00,9.34,9.35,9.34,9.35,148000.0,7.5872,7.5953,7.5872,7.5953,148000.0
2009-09-24 14:50:00,9.35,9.36,9.35,9.36,71200.0,7.5953,7.6035,7.5953,7.6035,71200.0
2009-09-24 14:55:00,9.36,9.38,9.36,9.38,159600.0,7.6035,7.6197,7.6035,7.6197,159600.0
2009-09-24 15:00:00,9.38,9.38,9.37,9.37,149200.0,7.6197,7.6197,7.6116,7.6116,149200.0
2009-09-24 15:05:00,9.37,9.38,9.37,9.37,184400.0,7.6116,7.6197,7.6116,7.6116,184400.0
2009-09-24 15:10:00,9.37,9.39,9.37,9.38,220800.0,7.6116,7.6278,7.6116,7.6197,220800.0
2009-09-24 15:15:00,9.38,9.38,9.38,9.38,86000.0,7.6197,7.6197,7.6197,7.6197,86000.0
2009-09-24 15:20:00,9.38,9.4,9.38,9.39,253600.0,7.6197,7.636,7.6197,7.6278,253600.0
2009-09-24 15:25:00,9.39,9.4,9.39,9.39,172400.0,7.6278,7.636,7.6278,7.6278,172400.0
2009-09-24 15:30:00,9.39,9.4,9.37,9.38,312400.0,7.6278,7.636,7.6116,7.6197,312400.0
2009-09-24 15:35:00,9.37,9.38,9.36,9.37,271200.0,7.6116,7.6197,7.6035,7.6116,271200.0
2009-09-24 15:40:00,9.37,9.38,9.36,9.38,286000.0,7.6116,7.6197,7.6035,7.6197,286000.0
2009-09-24 15:45:00,9.38,9.4,9.38,9.39,312800.0,7.6197,7.636,7.6197,7.6278,312800.0
2009-09-24 15:50:00,9.39,9.4,9.38,9.38,290000.0,7.6278,7.636,7.6197,7.6197,290000.0
2009-09-24 15:55:00,9.38,9.39,9.38,9.38,538800.0,7.6197,7.6278,7.6197,7.6197,538800.0
2009-09-25 09:30:00,9.36,9.36,9.31,9.34,233600.0,7.6035,7.6035,7.5628,7.5872,233600.0
2009-09-25 09:35:00,9.34,9.38,9.33,9.33,293600.0,7.5872,7.6197,7.5791,7.5791,293600.0
2009-09-25 09:40:00,9.33,9.39,9.33,9.37,259600.0,7.5791,7.6278,7.5791,7.6116,259600.0
2009-09-25 09:45:00,9.37,9.38,9.36,9.36,132000.0,7.6116,7.6197,7.6035,7.6035,132000.0
2009-09-25 09:50:00,9.36,9.36,9.31,9.33,270000.0,7.6035,7.6035,7.5628,7.5791,270000.0
2009-09-25 09:55:00,9.33,9.38,9.33,9.37,182000.0,7.5791,7.6197,7.5791,7.6116,182000.0
2009-09-25 10:00:00,9.36,9.36,9.31,9.33,222400.0,7.6035,7.6035,7.5628,7.5791,222400.0
2009-09-25 10:05:00,9.33,9.33,9.28,9.29,458000.0,7.5791,7.5791,7.5385,7.5466,458000.0
2009-09-25 10:10:00,9.29,9.29,9.27,9.27,356800.0,7.5466,7.5466,7.5304,7.5304,356800.0
2009-09-25 10:15:00,9.28,9.29,9.27,9.28,222400.0,7.5385,7.5466,7.5304,7.5385,222400.0
2009-09-25 10:20:00,9.28,9.3,9.27,9.27,114400.0,7.5385,7.5547,7.5304,7.5304,114400.0
2009-09-25 10:25:00,9.27,9.27,9.25,9.26,150000.0,7.5304,7.5304,7.5141,7.5222,150000.0
2009-09-25 10:30:00,9.26,9.28,9.26,9.27,157600.0,7.5222,7.5385,7.5222,7.5304,157600.0
2009-09-25 10:35:00,9.27,9.28,9.27,9.27,189600.0,7.5304,7.5385,7.5304,7.5304,189600.0
2009-09-25 10:40:00,9.27,9.28,9.27,9.28,92000.0,7.5304,7.5385,7.5304,7.5385,92000.0
2009-09-25 10:45:00,9.28,9.28,9.26,9.27,88800.0,7.5385,7.5385,7.5222,7.5304,88800.0
2009-09-25 10:50:00,9.27,9.27,9.25,9.26,122800.0,7.5304,7.5304,7.5141,7.5222,122800.0
2009-09-25 10:55:00,9.26,9.27,9.24,9.25,151200.0,7.5222,7.5304,7.506,7.5141,151200.0
2009-09-25 11:00:00,9.25,9.26,9.24,9.26,151200.0,7.5141,7.5222,7.506,7.5222,151200.0
2009-09-25 11:05:00,9.26,9.28,9.26,9.28,118400.0,7.5222,7.5385,7.5222,7.5385,118400.0
2009-09-25 11:10:00,9.28,9.28,9.24,9.25,128000.0,7.5385,7.5385,7.506,7.5141,128000.0
2009-09-25 11:15:00,9.25,9.25,9.22,9.23,200000.0,7.5141,7.5141,7.4897,7.4979,200000.0
2009-09-25 11:20:00,9.23,9.23,9.21,9.21,264800.0,7.4979,7.4979,7.4816,7.4816,264800.0
2009-09-25 11:25:00,9.21,9.22,9.21,9.22,190800.0,7.4816,7.4897,7.4816,7.4897,190800.0
2009-09-25 11:30:00,9.22,9.23,9.2,9.2,148800.0,7.4897,7.4979,7.4735,7.4735,148800.0
2009-09-25 11:35:00,9.21,9.22,9.2,9.22,167200.0,7.4816,7.4897,7.4735,7.4897,167200.0
2009-09-25 11:40:00,9.22,9.23,9.21,9.22,153600.0,7.4897,7.4979,7.4816,7.4897,153600.0
2009-09-25 11:45:00,9.22,9.23,9.22,9.22,110000.0,7.4897,7.4979,7.4897,7.4897,110000.0
2009-09-25 11:50:00,9.22,9.25,9.22,9.25,222400.0,7.4897,7.5141,7.4897,7.5141,222400.0
2009-09-25 11:55:00,9.25,9.26,9.23,9.23,180800.0,7.5141,7.5222,7.4979,7.4979,180800.0
2009-09-25 12:00:00,9.23,9.24,9.22,9.24,107200.0,7.4979,7.506,7.4897,7.506,107200.0
2009-09-25 12:05:00,9.24,9.26,9.24,9.26,74800.0,7.506,7.5222,7.506,7.5222,74800.0
2009-09-25 12:10:00,9.26,9.26,9.24,9.24,76800.0,7.5222,7.5222,7.506,7.506,76800.0
2009-09-25 12:15:00,9.25,9.25,9.22,9.22,198400.0,7.5141,7.5141,7.4897,7.4897,198400.0
2009-09-25 12:20:00,9.22,9.22,9.2,9.21,243200.0,7.4897,7.4897,7.4735,7.4816,243200.0
2009-09-25 12:25:00,9.21,9.21,9.2,9.21,213600.0,7.4816,7.4816,7.4735,7.4816,213600.0
2009-09-25 12:30:00,9.21,9.21,9.2,9.2,101600.0,7.4816,7.4816,7.4735,7.4735,101600.0
2009-09-25 12:35:00,9.2,9.2,9.2,9.2,122800.0,7.4735,7.4735,7.4735,7.4735,122800.0
2009-09-25 12:40:00,9.2,9.2,9.18,9.18,332000.0,7.4735,7.4735,7.4572,7.4572,332000.0
2009-09-25 12:45:00,9.18,9.18,9.17,9.17,273600.0,7.4572,7.4572,7.4491,7.4491,273600.0
2009-09-25 12:50:00,9.17,9.19,9.17,9.19,112000.0,7.4491,7.4654,7.4491,7.4654,112000.0
2009-09-25 12:55:00,9.19,9.19,9.19,9.19,116800.0,7.4654,7.4654,7.4654,7.4654,116800.0
2009-09-25 13:00:00,9.19,9.19,9.18,9.18,218800.0,7.4654,7.4654,7.4572,7.4572,218800.0
2009-09-25 13:05:00,9.18,9.19,9.18,9.19,138000.0,7.4572,7.4654,7.4572,7.4654,138000.0
2009-09-25 13:10:00,9.19,9.19,9.16,9.17,386800.0,7.4654,7.4654,7.441,7.4491,386800.0
2009-09-25 13:15:00,9.17,9.17,9.15,9.15,266400.0,7.4491,7.4491,7.4329,7.4329,266400.0
2009-09-25 13:20:00,9.15,9.16,9.15,9.16,245600.0,7.4329,7.441,7.4329,7.441,245600.0
2009-09-25 13:25:00,9.16,9.2,9.15,9.2,415600.0,7.441,7.4735,7.4329,7.4735,415600.0
2009-09-25 13:30:00,9.2,9.2,9.19,9.19,194000.0,7.4735,7.4735,7.4654,7.4654,194000.0
2009-09-25 13:35:00,9.19,9.2,9.19,9.2,111200.0,7.4654,7.4735,7.4654,7.4735,111200.0
2009-09-25 13:40:00,9.2,9.22,9.2,9.22,124800.0,7.4735,7.4897,7.4735,7.4897,124800.0
2009-09-25 13:45:00,9.22,9.22,9.22,9.22,102800.0,7.4897,7.4897,7.4897,7.4897,102800.0
2009-09-25 13:50:00,9.22,9.22,9.22,9.22,135200.0,7.4897,7.4897,7.4897,7.4897,135200.0
2009-09-25 13:55:00,9.22,9.23,9.22,9.23,185200.0,7.4897,7.4979,7.4897,7.4979,185200.0
2009-09-25 14:00:00,9.23,9.25,9.23,9.25,315200.0,7.4979,7.5141,7.4979,7.5141,315200.0
2009-09-25 14:05:00,9.25,9.25,9.24,9.25,158800.0,7.5141,7.5141,7.506,7.5141,158800.0
2009-09-25 14:10:00,9.25,9.25,9.24,9.25,160000.0,7.5141,7.5141,7.506,7.5141,160000.0
2009-09-25 14:15:00,9.25,9.25,9.23,9.23,152000.0,7.5141,7.5141,7.4979,7.4979,152000.0
2009-09-25 14:20:00,9.23,9.24,9.22,9.23,124800.0,7.4979,7.506,7.4897,7.4979,124800.0
2009-09-25 14:25:00,9.23,9.23,9.22,9.22,67600.0,7.4979,7.4979,7.4897,7.4897,67600.0
2009-09-25 14:30:00,9.22,9.22,9.21,9.22,136800.0,7.4897,7.4897,7.4816,7.4897,136800.0
2009-09-25 14:35:00,9.22,9.24,9.22,9.24,224400.0,7.4897,7.506,7.4897,7.506,224400.0
2009-09-25 14:40:00,9.24,9.25,9.24,9.24,76000.0,7.506,7.5141,7.506,7.506,76000.0
2009-09-25 14:45:00,9.24,9.25,9.23,9.23,140400.0,7.506,7.5141,7.4979,7.4979,140400.0
2009-09-25 14:50:00,9.23,9.24,9.22,9.23,242800.0,7.4979,7.506,7.4897,7.4979,242800.0
2009-09-25 14:55:00,9.22,9.23,9.22,9.23,148800.0,7.4897,7.4979,7.4897,7.4979,148800.0
2009-09-25 15:00:00,9.23,9.25,9.22,9.24,216000.0,7.4979,7.5141,7.4897,7.506,216000.0
2009-09-25 15:05:00,9.24,9.26,9.24,9.24,164000.0,7.506,7.5222,7.506,7.506,164000.0
2009-09-25 15:10:00,9.24,9.24,9.23,9.24,268400.0,7.506,7.506,7.4979,7.506,268400.0
2009-09-25 15:15:00,9.24,9.24,9.23,9.24,193600.0,7.506,7.506,7.4979,7.506,193600.0
2009-09-25 15:20:00,9.24,9.24,9.23,9.24,190400.0,7.506,7.506,7.4979,7.506,190400.0
2009-09-25 15:25:00,9.24,9.25,9.24,9.25,101600.0,7.506,7.5141,7.506,7.5141,101600.0
2009-09-25 15:30:00,9.25,9.26,9.25,9.25,253200.0,7.5141,7.5222,7.5141,7.5141,253200.0
2009-09-25 15:35:00,9.25,9.25,9.24,9.24,376000.0,7.5141,7.5141,7.506,7.506,376000.0
2009-09-25 15:40:00,9.24,9.24,9.22,9.22,391200.0,7.506,7.506,7.4897,7.4897,391200.0
2009-09-25 15:45:00,9.22,9.24,9.22,9.23,639200.0,7.4897,7.506,7.4897,7.4979,639200.0
2009-09-25 15:50:00,9.24,9.24,9.23,9.24,450800.0,7.506,7.506,7.4979,7.506,450800.0
2009-09-25 15:55:00,9.24,9.24,9.21,9.22,910400.0,7.506,7.506,7.4816,7.4897,910400.0
2009-09-28 09:30:00,9.22,9.29,9.2,9.22,216000.0,7.4897,7.5466,7.4735,7.4897,216000.0
2009-09-28 09:35:00,9.22,9.26,9.22,9.25,192800.0,7.4897,7.5222,7.4897,7.5141,192800.0
2009-09-28 09:40:00,9.25,9.29,9.25,9.29,80400.0,7.5141,7.5466,7.5141,7.5466,80400.0
2009-09-28 09:45:00,9.3,9.33,9.3,9.3,199600.0,7.5547,7.5791,7.5547,7.5547,199600.0
2009-09-28 09:50:00,9.31,9.31,9.28,9.3,147600.0,7.5628,7.5628,7.5385,7.5547,147600.0
2009-09-28 09:55:00,9.3,9.3,9.27,9.3,176000.0,7.5547,7.5547,7.5304,7.5547,176000.0
2009-09-28 10:00:00,9.3,9.35,9.3,9.35,251200.0,7.5547,7.5953,7.5547,7.5953,251200.0
2009-09-28 10:05:00,9.35,9.35,9.34,9.35,210000.0,7.5953,7.5953,7.5872,7.5953,210000.0
2009-09-28 10:10:00,9.35,9.35,9.34,9.35,84800.0,7.5953,7.5953,7.5872,7.5953,84800.0
2009-09-28 10:15:00,9.35,9.35,9.34,9.34,104400.0,7.5953,7.5953,7.5872,7.5872,104400.0
2009-09-28 10:20:00,9.34,9.36,9.34,9.36,282000.0,7.5872,7.6035,7.5872,7.6035,282000.0
2009-09-28 10:25:00,9.36,9.36,9.35,9.35,122400.0,7.6035,7.6035,7.5953,7.5953,122400.0
2009-09-28 10:30:00,9.34,9.37,9.34,9.36,220000.0,7.5872,7.6116,7.5872,7.6035,220000.0
2009-09-28 10:35:00,9.36,9.36,9.36,9.36,124400.0,7.6035,7.6035,7.6035,7.6035,124400.0
2009-09-28 10:40:00,9.36,9.36,9.34,9.34,114400.0,7.6035,7.6035,7.5872,7.5872,114400.0
2009-09-28 10:45:00,9.34,9.35,9.33,9.33,148800.0,7.5872,7.5953,7.5791,7.5791,148800.0
2009-09-28 10:50:00,9.32,9.33,9.32,9.32,130800.0,7.571,7.5791,7.571,7.571,130800.0
2009-09-28 10:55:00,9.32,9.33,9.32,9.32,50000.0,7.571,7.5791,7.571,7.571,50000.0
2009-09-28 11:00:00,9.32,9.33,9.32,9.32,179600.0,7.571,7.5791,7.571,7.571,179600.0
2009-09-28 11:05:00,9.32,9.34,9.32,9.33,120400.0,7.571,7.5872,7.571,7.5791,120400.0
2009-09-28 11:10:00,9.33,9.33,9.33,9.33,62800.0,7.5791,7.5791,7.5791,7.5791,62800.0
2009-09-28 11:15:00,9.33,9.33,9.33,9.33,75600.0,7.5791,7.5791,7.5791,7.5791,75600.0
2009-09-28 11:20:00,9.33,9.33,9.33,9.33,116800.0,7.5791,7.5791,7.5791,7.5791,116800.0
2009-09-28 11:25:00,9.33,9.33,9.33,9.33,56400.0,7.5791,7.5791,7.5791,7.5791,56400.0
2009-09-28 11:30:00,9.33,9.33,9.33,9.33,76800.0,7.5791,7.5791,7.5791,7.5791,76800.0
2009-09-28 11:35:00,9.33,9.34,9.33,9.34,97200.0,7.5791,7.5872,7.5791,7.5872,97200.0
2009-09-28 11:40:00,9.34,9.35,9.34,9.35,94800.0,7.5872,7.5953,7.5872,7.5953,94800.0
2009-09-28 11:45:00,9.35,9.36,9.35,9.36,106000.0,7.5953,7.6035,7.5953,7.6035,106000.0
2009-09-28 11:50:00,9.36,9.36,9.35,9.35,153600.0,7.6035,7.6035,7.5953,7.5953,153600.0
2009-09-28 11:55:00,9.36,9.36,9.35,9.36,70800.0,7.6035,7.6035,7.5953,7.6035,70800.0
2009-09-28 12:00:00,9.36,9.36,9.36,9.36,78400.0,7.6035,7.6035,7.6035,7.6035,78400.0
2009-09-28 12:05:00,9.36,9.36,9.35,9.36,152000.0,7.6035,7.6035,7.5953,7.6035,152000.0
2009-09-28 12:10:00,9.36,9.36,9.36,9.36,58400.0,7.6035,7.6035,7.6035,7.6035,58400.0
2009-09-28 12:15:00,9.36,9.36,9.33,9.35,241200.0,7.6035,7.6035,7.5791,7.5953,241200.0
2009-09-28 12:20:00,9.35,9.36,9.35,9.36,20000.0,7.5953,7.6035,7.5953,7.6035,20000.0
2009-09-28 12:25:00,9.36,9.36,9.36,9.36,39600.0,7.6035,7.6035,7.6035,7.6035,39600.0
2009-09-28 12:30:00,9.36,9.36,9.36,9.36,35200.0,7.6035,7.6035,7.6035,7.6035,35200.0
2009-09-28 12:35:00,9.36,9.36,9.36,9.36,44000.0,7.6035,7.6035,7.6035,7.6035,44000.0
2009-09-28 12:40:00,9.36,9.37,9.36,9.36,72800.0,7.6035,7.6116,7.6035,7.6035,72800.0
2009-09-28 12:45:00,9.36,9.37,9.36,9.37,14400.0,7.6035,7.6116,7.6035,7.6116,14400.0
2009-09-28 12:50:00,9.37,9.38,9.36,9.37,187200.0,7.6116,7.6197,7.6035,7.6116,187200.0
2009-09-28 12:55:00,9.37,9.38,9.36,9.36,92000.0,7.6116,7.6197,7.6035,7.6035,92000.0
2009-09-28 13:00:00,9.36,9.36,9.36,9.36,76400.0,7.6035,7.6035,7.6035,7.6035,76400.0
2009-09-28 13:05:00,9.36,9.37,9.36,9.36,91600.0,7.6035,7.6116,7.6035,7.6035,91600.0
2009-09-28 13:10:00,9.36,9.36,9.35,9.36,72800.0,7.6035,7.6035,7.5953,7.6035,72800.0
2009-09-28 13:15:00,9.36,9.38,9.36,9.38,124000.0,7.6035,7.6197,7.6035,7.6197,124000.0
2009-09-28 13:20:00,9.38,9.38,9.37,9.38,128800.0,7.6197,7.6197,7.6116,7.6197,128800.0
2009-09-28 13:25:00,9.38,9.38,9.38,9.38,69200.0,7.6197,7.6197,7.6197,7.6197,69200.0
2009-09-28 13:30:00,9.38,9.38,9.38,9.38,103600.0,7.6197,7.6197,7.6197,7.6197,103600.0
2009-09-28 13:35:00,9.38,9.38,9.38,9.38,56000.0,7.6197,7.6197,7.6197,7.6197,56000.0
2009-09-28 13:40:00,9.38,9.39,9.38,9.39,86800.0,7.6197,7.6278,7.6197,7.6278,86800.0
2009-09-28 13:45:00,9.39,9.39,9.39,9.39,61600.0,7.6278,7.6278,7.6278,7.6278,61600.0
2009-09-28 13:50:00,9.39,9.39,9.37,9.38,57200.0,7.6278,7.6278,7.6116,7.6197,57200.0
2009-09-28 13:55:00,9.38,9.38,9.37,9.38,70400.0,7.6197,7.6197,7.6116,7.6197,70400.0
2009-09-28 14:00:00,9.38,9.38,9.37,9.37,79200.0,7.6197,7.6197,7.6116,7.6116,79200.0
2009-09-28 14:05:00,9.37,9.38,9.36,9.36,56800.0,7.6116,7.6197,7.6035,7.6035,56800.0
2009-09-28 14:10:00,9.36,9.37,9.36,9.36,87600.0,7.6035,7.6116,7.6035,7.6035,87600.0
2009-09-28 14:15:00,9.36,9.36,9.36,9.36,84800.0,7.6035,7.6035,7.6035,7.6035,84800.0
2009-09-28 14:20:00,9.36,9.36,9.34,9.34,93200.0,7.6035,7.6035,7.5872,7.5872,93200.0
2009-09-28 14:25:00,9.35,9.35,9.34,9.34,262800.0,7.5953,7.5953,7.5872,7.5872,262800.0
2009-09-28 14:30:00,9.34,9.36,9.34,9.36,170000.0,7.5872,7.6035,7.5872,7.6035,170000.0
2009-09-28 14:35:00,9.36,9.37,9.36,9.36,147200.0,7.6035,7.6116,7.6035,7.6035,147200.0
2009-09-28 14:40:00,9.36,9.37,9.36,9.36,154000.0,7.6035,7.6116,7.6035,7.6035,154000.0
2009-09-28 14:45:00,9.36,9.36,9.34,9.35,88000.0,7.6035,7.6035,7.5872,7.5953,88000.0
2009-09-28 14:50:00,9.35,9.35,9.34,9.35,63200.0,7.5953,7.5953,7.5872,7.5953,63200.0
2009-09-28 14:55:00,9.34,9.35,9.34,9.34,87200.0,7.5872,7.5953,7.5872,7.5872,87200.0
2009-09-28 15:00:00,9.34,9.34,9.31,9.33,395600.0,7.5872,7.5872,7.5628,7.5791,395600.0
2009-09-28 15:05:00,9.33,9.33,9.32,9.33,99200.0,7.5791,7.5791,7.571,7.5791,99200.0
2009-09-28 15:10:00,9.32,9.33,9.32,9.33,111600.0,7.571,7.5791,7.571,7.5791,111600.0
2009-09-28 15:15:00,9.33,9.33,9.32,9.33,119200.0,7.5791,7.5791,7.571,7.5791,119200.0
2009-09-28 15:20:00,9.33,9.35,9.33,9.34,115200.0,7.5791,7.5953,7.5791,7.5872,115200.0
2009-09-28 15:25:00,9.34,9.35,9.34,9.34,153200.0,7.5872,7.5953,7.5872,7.5872,153200.0
2009-09-28 15:30:00,9.34,9.35,9.34,9.35,194800.0,7.5872,7.5953,7.5872,7.5953,194800.0
2009-09-28 15:35:00,9.35,9.35,9.35,9.35,132400.0,7.5953,7.5953,7.5953,7.5953,132400.0
2009-09-28 15:40:00,9.35,9.36,9.34,9.34,316000.0,7.5953,7.6035,7.5872,7.5872,316000.0
2009-09-28 15:45:00,9.34,9.34,9.33,9.33,250000.0,7.5872,7.5872,7.5791,7.5791,250000.0
2009-09-28 15:50:00,9.33,9.34,9.32,9.34,298000.0,7.5791,7.5872,7.571,7.5872,298000.0
2009-09-28 15:55:00,9.34,9.34,9.33,9.34,506000.0,7.5872,7.5872,7.5791,7.5872,506000.0
2009-09-29 09:30:00,9.36,9.41,9.35,9.4,189200.0,7.6035,7.6441,7.5953,7.636,189200.0
2009-09-29 09:35:00,9.4,9.42,9.37,9.37,113600.0,7.636,7.6522,7.6116,7.6116,113600.0
2009-09-29 09:40:00,9.37,9.37,9.32,9.33,273200.0,7.6116,7.6116,7.571,7.5791,273200.0
2009-09-29 09:45:00,9.33,9.34,9.31,9.31,86800.0,7.5791,7.5872,7.5628,7.5628,86800.0
2009-09-29 09:50:00,9.32,9.37,9.31,9.34,158800.0,7.571,7.6116,7.5628,7.5872,158800.0
2009-09-29 09:55:00,9.34,9.38,9.34,9.37,175600.0,7.5872,7.6197,7.5872,7.6116,175600.0
2009-09-29 10:00:00,9.36,9.36,9.24,9.28,720800.0,7.6035,7.6035,7.506,7.5385,720800.0
2009-09-29 10:05:00,9.29,9.32,9.28,9.32,165600.0,7.5466,7.571,7.5385,7.571,165600.0
2009-09-29 10:10:00,9.31,9.35,9.29,9.34,206800.0,7.5628,7.5953,7.5466,7.5872,206800.0
2009-09-29 10:15:00,9.35,9.35,9.34,9.35,132400.0,7.5953,7.5953,7.5872,7.5953,132400.0
2009-09-29 10:20:00,9.35,9.35,9.3,9.3,89600.0,7.5953,7.5953,7.5547,7.5547,89600.0
2009-09-29 10:25:00,9.3,9.31,9.29,9.29,148800.0,7.5547,7.5628,7.5466,7.5466,148800.0
2009-09-29 10:30:00,9.29,9.29,9.29,9.29,136800.0,7.5466,7.5466,7.5466,7.5466,136800.0
2009-09-29 10:35:00,9.29,9.31,9.29,9.31,240800.0,7.5466,7.5628,7.5466,7.5628,240800.0
2009-09-29 10:40:00,9.31,9.32,9.3,9.31,103200.0,7.5628,7.571,7.5547,7.5628,103200.0
2009-09-29 10:45:00,9.31,9.31,9.31,9.31,53600.0,7.5628,7.5628,7.5628,7.5628,53600.0
2009-09-29 10:50:00,9.31,9.31,9.27,9.27,119600.0,7.5628,7.5628,7.5304,7.5304,119600.0
2009-09-29 10:55:00,9.27,9.28,9.25,9.26,212400.0,7.5304,7.5385,7.5141,7.5222,212400.0
2009-09-29 11:00:00,9.26,9.27,9.24,9.24,240000.0,7.5222,7.5304,7.506,7.506,240000.0
2009-09-29 11:05:00,9.24,9.25,9.24,9.25,50400.0,7.506,7.5141,7.506,7.5141,50400.0
2009-09-29 11:10:00,9.25,9.25,9.24,9.24,84400.0,7.5141,7.5141,7.506,7.506,84400.0
2009-09-29 11:15:00,9.24,9.25,9.24,9.24,115200.0,7.506,7.5141,7.506,7.506,115200.0
2009-09-29 11:20:00,9.24,9.24,9.21,9.22,204800.0,7.506,7.506,7.4816,7.4897,204800.0
2009-09-29 11:25:00,9.22,9.24,9.22,9.24,183600.0,7.4897,7.506,7.4897,7.506,183600.0
2009-09-29 11:30:00,9.24,9.26,9.24,9.26,87200.0,7.506,7.5222,7.506,7.5222,87200.0
2009-09-29 11:35:00,9.26,9.26,9.26,9.26,52000.0,7.5222,7.5222,7.5222,7.5222,52000.0
2009-09-29 11:40:00,9.26,9.26,9.24,9.24,89200.0,7.5222,7.5222,7.506,7.506,89200.0
2009-09-29 11:45:00,9.24,9.24,9.22,9.23,108000.0,7.506,7.506,7.4897,7.4979,108000.0
2009-09-29 11:50:00,9.23,9.25,9.23,9.25,151600.0,7.4979,7.5141,7.4979,7.5141,151600.0
2009-09-29 11:55:00,9.25,9.26,9.25,9.26,142400.0,7.5141,7.5222,7.5141,7.5222,142400.0
2009-09-29 12:00:00,9.26,9.27,9.25,9.26,58000.0,7.5222,7.5304,7.5141,7.5222,58000.0
2009-09-29 12:05:00,9.26,9.27,9.25,9.27,129600.0,7.5222,7.5304,7.5141,7.5304,129600.0
2009-09-29 12:10:00,9.27,9.28,9.26,9.27,61200.0,7.5304,7.5385,7.5222,7.5304,61200.0
2009-09-29 12:15:00,9.28,9.28,9.27,9.27,46000.0,7.5385,7.5385,7.5304,7.5304,46000.0
2009-09-29 12:20:00,9.27,9.27,9.25,9.25,52000.0,7.5304,7.5304,7.5141,7.5141,52000.0
2009-09-29 12:25:00,9.25,9.26,9.24,9.24,99200.0,7.5141,7.5222,7.506,7.506,99200.0
2009-09-29 12:30:00,9.24,9.25,9.23,9.24,124800.0,7.506,7.5141,7.4979,7.506,124800.0
2009-09-29 12:35:00,9.24,9.24,9.24,9.24,50000.0,7.506,7.506,7.506,7.506,50000.0
2009-09-29 12:40:00,9.24,9.24,9.24,9.24,51200.0,7.506,7.506,7.506,7.506,51200.0
2009-09-29 12:45:00,9.24,9.25,9.24,9.24,93600.0,7.506,7.5141,7.506,7.506,93600.0
2009-09-29 12:50:00,9.24,9.28,9.24,9.27,90800.0,7.506,7.5385,7.506,7.5304,90800.0
2009-09-29 12:55:00,9.27,9.28,9.27,9.27,31600.0,7.5304,7.5385,7.5304,7.5304,31600.0
2009-09-29 13:00:00,9.28,9.29,9.28,9.29,67200.0,7.5385,7.5466,7.5385,7.5466,67200.0
2009-09-29 13:05:00,9.28,9.29,9.28,9.29,71600.0,7.5385,7.5466,7.5385,7.5466,71600.0
2009-09-29 13:10:00,9.28,9.29,9.28,9.28,118400.0,7.5385,7.5466,7.5385,7.5385,118400.0
2009-09-29 13:15:00,9.28,9.29,9.27,9.27,95200.0,7.5385,7.5466,7.5304,7.5304,95200.0
2009-09-29 13:20:00,9.27,9.28,9.27,9.28,51200.0,7.5304,7.5385,7.5304,7.5385,51200.0
2009-09-29 13:25:00,9.28,9.29,9.28,9.29,154000.0,7.5385,7.5466,7.5385,7.5466,154000.0
2009-09-29 13:30:00,9.29,9.29,9.28,9.29,96800.0,7.5466,7.5466,7.5385,7.5466,96800.0
2009-09-29 13:35:00,9.28,9.29,9.28,9.28,65200.0,7.5385,7.5466,7.5385,7.5385,65200.0
2009-09-29 13:40:00,9.28,9.29,9.28,9.29,59200.0,7.5385,7.5466,7.5385,7.5466,59200.0
2009-09-29 13:45:00,9.28,9.29,9.28,9.28,37600.0,7.5385,7.5466,7.5385,7.5385,37600.0
2009-09-29 13:50:00,9.28,9.29,9.28,9.28,31200.0,7.5385,7.5466,7.5385,7.5385,31200.0
2009-09-29 13:55:00,9.28,9.29,9.28,9.29,58800.0,7.5385,7.5466,7.5385,7.5466,58800.0
2009-09-29 14:00:00,9.28,9.29,9.27,9.27,133200.0,7.5385,7.5466,7.5304,7.5304,133200.0
2009-09-29 14:05:00,9.27,9.27,9.27,9.27,67600.0,7.5304,7.5304,7.5304,7.5304,67600.0
2009-09-29 14:10:00,9.27,9.28,9.27,9.27,128800.0,7.5304,7.5385,7.5304,7.5304,128800.0
2009-09-29 14:15:00,9.28,9.28,9.27,9.27,184000.0,7.5385,7.5385,7.5304,7.5304,184000.0
2009-09-29 14:20:00,9.27,9.27,9.27,9.27,50400.0,7.5304,7.5304,7.5304,7.5304,50400.0
2009-09-29 14:25:00,9.27,9.27,9.26,9.26,65200.0,7.5304,7.5304,7.5222,7.5222,65200.0
2009-09-29 14:30:00,9.26,9.26,9.24,9.24,102800.0,7.5222,7.5222,7.506,7.506,102800.0
2009-09-29 14:35:00,9.24,9.25,9.24,9.24,92800.0,7.506,7.5141,7.506,7.506,92800.0
2009-09-29 14:40:00,9.25,9.25,9.24,9.24,65200.0,7.5141,7.5141,7.506,7.506,65200.0
2009-09-29 14:45:00,9.24,9.25,9.24,9.25,112400.0,7.506,7.5141,7.506,7.5141,112400.0
2009-09-29 14:50:00,9.25,9.26,9.24,9.26,107600.0,7.5141,7.5222,7.506,7.5222,107600.0
2009-09-29 14:55:00,9.26,9.28,9.26,9.26,268800.0,7.5222,7.5385,7.5222,7.5222,268800.0
2009-09-29 15:00:00,9.26,9.26,9.26,9.26,84400.0,7.5222,7.5222,7.5222,7.5222,84400.0
2009-09-29 15:05:00,9.26,9.28,9.26,9.28,142800.0,7.5222,7.5385,7.5222,7.5385,142800.0
2009-09-29 15:10:00,9.28,9.29,9.27,9.28,126800.0,7.5385,7.5466,7.5304,7.5385,126800.0
2009-09-29 15:15:00,9.28,9.29,9.28,9.29,123600.0,7.5385,7.5466,7.5385,7.5466,123600.0
2009-09-29 15:20:00,9.29,9.3,9.29,9.29,120000.0,7.5466,7.5547,7.5466,7.5466,120000.0
2009-09-29 15:25:00,9.29,9.29,9.27,9.27,153600.0,7.5466,7.5466,7.5304,7.5304,153600.0
2009-09-29 15:30:00,9.27,9.28,9.26,9.27,197600.0,7.5304,7.5385,7.5222,7.5304,197600.0
2009-09-29 15:35:00,9.27,9.28,9.27,9.28,176400.0,7.5304,7.5385,7.5304,7.5385,176400.0
2009-09-29 15:40:00,9.28,9.28,9.27,9.28,213600.0,7.5385,7.5385,7.5304,7.5385,213600.0
2009-09-29 15:45:00,9.28,9.28,9.26,9.26,394800.0,7.5385,7.5385,7.5222,7.5222,394800.0
2009-09-29 15:50:00,9.26,9.27,9.24,9.25,447200.0,7.5222,7.5304,7.506,7.5141,447200.0
2009-09-29 15:55:00,9.25,9.25,9.24,9.24,525600.0,7.5141,7.5141,7.506,7.506,525600.0
2009-09-30 09:30:00,9.29,9.32,9.23,9.23,245600.0,7.5466,7.571,7.4979,7.4979,245600.0
2009-09-30 09:35:00,9.22,9.25,9.21,9.24,287600.0,7.4897,7.5141,7.4816,7.506,287600.0
2009-09-30 09:40:00,9.24,9.24,9.12,9.13,424800.0,7.506,7.506,7.4085,7.4166,424800.0
2009-09-30 09:45:00,9.14,9.15,9.11,9.14,494400.0,7.4247,7.4329,7.4004,7.4247,494400.0
2009-09-30 09:50:00,9.14,9.18,9.14,9.18,338000.0,7.4247,7.4572,7.4247,7.4572,338000.0
2009-09-30 09:55:00,9.18,9.18,9.12,9.12,448800.0,7.4572,7.4572,7.4085,7.4085,448800.0
2009-09-30 10:00:00,9.12,9.17,9.11,9.16,397600.0,7.4085,7.4491,7.4004,7.441,397600.0
2009-09-30 10:05:00,9.15,9.18,9.15,9.17,385600.0,7.4329,7.4572,7.4329,7.4491,385600.0
2009-09-30 10:10:00,9.17,9.18,9.17,9.17,243600.0,7.4491,7.4572,7.4491,7.4491,243600.0
2009-09-30 10:15:00,9.17,9.19,9.17,9.19,89200.0,7.4491,7.4654,7.4491,7.4654,89200.0
2009-09-30 10:20:00,9.19,9.19,9.17,9.18,105200.0,7.4654,7.4654,7.4491,7.4572,105200.0
2009-09-30 10:25:00,9.17,9.19,9.17,9.18,126800.0,7.4491,7.4654,7.4491,7.4572,126800.0
2009-09-30 10:30:00,9.18,9.19,9.18,9.18,142400.0,7.4572,7.4654,7.4572,7.4572,142400.0
2009-09-30 10:35:00,9.18,9.2,9.18,9.2,218800.0,7.4572,7.4735,7.4572,7.4735,218800.0
2009-09-30 10:40:00,9.2,9.2,9.19,9.19,135600.0,7.4735,7.4735,7.4654,7.4654,135600.0
2009-09-30 10:45:00,9.19,9.2,9.17,9.17,96800.0,7.4654,7.4735,7.4491,7.4491,96800.0
2009-09-30 10:50:00,9.17,9.18,9.17,9.17,161600.0,7.4491,7.4572,7.4491,7.4491,161600.0
2009-09-30 10:55:00,9.17,9.18,9.16,9.18,221600.0,7.4491,7.4572,7.441,7.4572,221600.0
2009-09-30 11:00:00,9.18,9.2,9.17,9.2,130000.0,7.4572,7.4735,7.4491,7.4735,130000.0
2009-09-30 11:05:00,9.2,9.21,9.19,9.19,114400.0,7.4735,7.4816,7.4654,7.4654,114400.0
2009-09-30 11:10:00,9.19,9.2,9.18,9.2,203600.0,7.4654,7.4735,7.4572,7.4735,203600.0
2009-09-30 11:15:00,9.2,9.22,9.2,9.21,334000.0,7.4735,7.4897,7.4735,7.4816,334000.0
2009-09-30 11:20:00,9.21,9.21,9.19,9.19,79600.0,7.4816,7.4816,7.4654,7.4654,79600.0
2009-09-30 11:25:00,9.19,9.2,9.19,9.19,67600.0,7.4654,7.4735,7.4654,7.4654,67600.0
2009-09-30 11:30:00,9.19,9.22,9.19,9.2,97600.0,7.4654,7.4897,7.4654,7.4735,97600.0
2009-09-30 11:35:00,9.2,9.21,9.19,9.19,117600.0,7.4735,7.4816,7.4654,7.4654,117600.0
2009-09-30 11:40:00,9.19,9.2,9.19,9.19,210800.0,7.4654,7.4735,7.4654,7.4654,210800.0
2009-09-30 11:45:00,9.19,9.2,9.19,9.19,50000.0,7.4654,7.4735,7.4654,7.4654,50000.0
2009-09-30 11:50:00,9.19,9.21,9.19,9.21,114400.0,7.4654,7.4816,7.4654,7.4816,114400.0
2009-09-30 11:55:00,9.21,9.24,9.21,9.22,341200.0,7.4816,7.506,7.4816,7.4897,341200.0
2009-09-30 12:00:00,9.22,9.23,9.22,9.22,132800.0,7.4897,7.4979,7.4897,7.4897,132800.0
2009-09-30 12:05:00,9.22,9.22,9.21,9.21,69600.0,7.4897,7.4897,7.4816,7.4816,69600.0
2009-09-30 12:10:00,9.21,9.21,9.21,9.21,33600.0,7.4816,7.4816,7.4816,7.4816,33600.0
2009-09-30 12:15:00,9.21,9.24,9.21,9.22,44400.0,7.4816,7.506,7.4816,7.4897,44400.0
2009-09-30 12:20:00,9.22,9.22,9.21,9.21,50400.0,7.4897,7.4897,7.4816,7.4816,50400.0
2009-09-30 12:25:00,9.21,9.24,9.21,9.22,70800.0,7.4816,7.506,7.4816,7.4897,70800.0
2009-09-30 12:30:00,9.22,9.24,9.22,9.24,110800.0,7.4897,7.506,7.4897,7.506,110800.0
2009-09-30 12:35:00,9.23,9.24,9.23,9.24,68800.0,7.4979,7.506,7.4979,7.506,68800.0
2009-09-30 12:40:00,9.24,9.24,9.23,9.23,96800.0,7.506,7.506,7.4979,7.4979,96800.0
2009-09-30 12:45:00,9.23,9.25,9.22,9.23,184400.0,7.4979,7.5141,7.4897,7.4979,184400.0
2009-09-30 12:50:00,9.23,9.26,9.23,9.25,80400.0,7.4979,7.5222,7.4979,7.5141,80400.0
2009-09-30 12:55:00,9.26,9.29,9.25,9.27,112400.0,7.5222,7.5466,7.5141,7.5304,112400.0
2009-09-30 13:00:00,9.27,9.3,9.27,9.29,192800.0,7.5304,7.5547,7.5304,7.5466,192800.0
2009-09-30 13:05:00,9.29,9.29,9.26,9.26,223600.0,7.5466,7.5466,7.5222,7.5222,223600.0
2009-09-30 13:10:00,9.26,9.26,9.25,9.26,97200.0,7.5222,7.5222,7.5141,7.5222,97200.0
2009-09-30 13:15:00,9.26,9.26,9.24,9.24,69200.0,7.5222,7.5222,7.506,7.506,69200.0
2009-09-30 13:20:00,9.24,9.27,9.24,9.27,78800.0,7.506,7.5304,7.506,7.5304,78800.0
2009-09-30 13:25:00,9.27,9.27,9.26,9.26,46800.0,7.5304,7.5304,7.5222,7.5222,46800.0
2009-09-30 13:30:00,9.26,9.26,9.25,9.25,112000.0,7.5222,7.5222,7.5141,7.5141,112000.0
2009-09-30 13:35:00,9.25,9.26,9.24,9.24,91200.0,7.5141,7.5222,7.506,7.506,91200.0
2009-09-30 13:40:00,9.24,9.24,9.23,9.24,106400.0,7.506,7.506,7.4979,7.506,106400.0
2009-09-30 13:45:00,9.23,9.24,9.23,9.24,184000.0,7.4979,7.506,7.4979,7.506,184000.0
2009-09-30 13:50:00,9.24,9.25,9.24,9.25,55200.0,7.506,7.5141,7.506,7.5141,55200.0
2009-09-30 13:55:00,9.25,9.26,9.25,9.26,133200.0,7.5141,7.5222,7.5141,7.5222,133200.0
2009-09-30 14:00:00,9.25,9.26,9.24,9.26,86400.0,7.5141,7.5222,7.506,7.5222,86400.0
2009-09-30 14:05:00,9.26,9.27,9.26,9.27,57200.0,7.5222,7.5304,7.5222,7.5304,57200.0
2009-09-30 14:10:00,9.27,9.28,9.27,9.28,144400.0,7.5304,7.5385,7.5304,7.5385,144400.0
2009-09-30 14:15:00,9.28,9.28,9.27,9.28,56800.0,7.5385,7.5385,7.5304,7.5385,56800.0
2009-09-30 14:20:00,9.28,9.28,9.26,9.26,69200.0,7.5385,7.5385,7.5222,7.5222,69200.0
2009-09-30 14:25:00,9.26,9.28,9.26,9.28,226800.0,7.5222,7.5385,7.5222,7.5385,226800.0
2009-09-30 14:30:00,9.28,9.3,9.27,9.29,208800.0,7.5385,7.5547,7.5304,7.5466,208800.0
2009-09-30 14:35:00,9.29,9.31,9.29,9.3,362800.0,7.5466,7.5628,7.5466,7.5547,362800.0
2009-09-30 14:40:00,9.3,9.34,9.3,9.34,407600.0,7.5547,7.5872,7.5547,7.5872,407600.0
2009-09-30 14:45:00,9.34,9.34,9.32,9.33,172800.0,7.5872,7.5872,7.571,7.5791,172800.0
2009-09-30 14:50:00,9.33,9.33,9.31,9.31,266400.0,7.5791,7.5791,7.5628,7.5628,266400.0
2009-09-30 14:55:00,9.32,9.32,9.3,9.3,258400.0,7.571,7.571,7.5547,7.5547,258400.0
2009-09-30 15:00:00,9.3,9.3,9.26,9.26,354800.0,7.5547,7.5547,7.5222,7.5222,354800.0
2009-09-30 15:05:00,9.26,9.27,9.25,9.27,193600.0,7.5222,7.5304,7.5141,7.5304,193600.0
2009-09-30 15:10:00,9.27,9.27,9.24,9.25,145600.0,7.5304,7.5304,7.506,7.5141,145600.0
2009-09-30 15:15:00,9.25,9.26,9.24,9.25,180400.0,7.5141,7.5222,7.506,7.5141,180400.0
2009-09-30 15:20:00,9.26,9.28,9.26,9.27,258000.0,7.5222,7.5385,7.5222,7.5304,258000.0
2009-09-30 15:25:00,9.27,9.28,9.26,9.27,192400.0,7.5304,7.5385,7.5222,7.5304,192400.0
2009-09-30 15:30:00,9.26,9.28,9.25,9.28,151200.0,7.5222,7.5385,7.5141,7.5385,151200.0
2009-09-30 15:35:00,9.28,9.28,9.26,9.26,270000.0,7.5385,7.5385,7.5222,7.5222,270000.0
2009-09-30 15:40:00,9.27,9.27,9.25,9.25,490400.0,7.5304,7.5304,7.5141,7.5141,490400.0
2009-09-30 15:45:00,9.25,9.29,9.25,9.29,369600.0,7.5141,7.5466,7.5141,7.5466,369600.0
2009-09-30 15:50:00,9.29,9.31,9.29,9.29,541200.0,7.5466,7.5628,7.5466,7.5466,541200.0
2009-09-30 15:55:00,9.29,9.3,9.27,9.28,850400.0,7.5466,7.5547,7.5304,7.5385,850400.0
2009-10-01 09:30:00,9.26,9.28,9.22,9.27,363600.0,7.5222,7.5385,7.4897,7.5304,363600.0
2009-10-01 09:35:00,9.27,9.29,9.25,9.29,551600.0,7.5304,7.5466,7.5141,7.5466,551600.0
2009-10-01 09:40:00,9.28,9.3,9.27,9.3,268800.0,7.5385,7.5547,7.5304,7.5547,268800.0
2009-10-01 09:45:00,9.3,9.31,9.29,9.3,167600.0,7.5547,7.5628,7.5466,7.5547,167600.0
2009-10-01 09:50:00,9.3,9.3,9.27,9.28,215200.0,7.5547,7.5547,7.5304,7.5385,215200.0
2009-10-01 09:55:00,9.28,9.28,9.27,9.28,138000.0,7.5385,7.5385,7.5304,7.5385,138000.0
2009-10-01 10:00:00,9.28,9.3,9.25,9.28,534000.0,7.5385,7.5547,7.5141,7.5385,534000.0
2009-10-01 10:05:00,9.28,9.28,9.24,9.25,497600.0,7.5385,7.5385,7.506,7.5141,497600.0
2009-10-01 10:10:00,9.25,9.26,9.24,9.26,154400.0,7.5141,7.5222,7.506,7.5222,154400.0
2009-10-01 10:15:00,9.25,9.26,9.24,9.25,150800.0,7.5141,7.5222,7.506,7.5141,150800.0
2009-10-01 10:20:00,9.25,9.26,9.24,9.25,198000.0,7.5141,7.5222,7.506,7.5141,198000.0
2009-10-01 10:25:00,9.25,9.27,9.24,9.26,156800.0,7.5141,7.5304,7.506,7.5222,156800.0
2009-10-01 10:30:00,9.26,9.27,9.25,9.26,188400.0,7.5222,7.5304,7.5141,7.5222,188400.0
2009-10-01 10:35:00,9.26,9.28,9.26,9.27,187600.0,7.5222,7.5385,7.5222,7.5304,187600.0
2009-10-01 10:40:00,9.27,9.27,9.26,9.27,156000.0,7.5304,7.5304,7.5222,7.5304,156000.0
2009-10-01 10:45:00,9.27,9.27,9.25,9.26,246400.0,7.5304,7.5304,7.5141,7.5222,246400.0
2009-10-01 10:50:00,9.27,9.29,9.26,9.29,163200.0,7.5304,7.5466,7.5222,7.5466,163200.0
2009-10-01 10:55:00,9.29,9.29,9.27,9.27,101600.0,7.5466,7.5466,7.5304,7.5304,101600.0
2009-10-01 11:00:00,9.27,9.27,9.24,9.24,250000.0,7.5304,7.5304,7.506,7.506,250000.0
2009-10-01 11:05:00,9.24,9.24,9.22,9.22,309200.0,7.506,7.506,7.4897,7.4897,309200.0
2009-10-01 11:10:00,9.22,9.22,9.17,9.18,594800.0,7.4897,7.4897,7.4491,7.4572,594800.0
2009-10-01 11:15:00,9.17,9.18,9.16,9.16,263600.0,7.4491,7.4572,7.441,7.441,263600.0
2009-10-01 11:20:00,9.16,9.18,9.16,9.17,187200.0,7.441,7.4572,7.441,7.4491,187200.0
2009-10-01 11:25:00,9.17,9.18,9.13,9.13,403600.0,7.4491,7.4572,7.4166,7.4166,403600.0
2009-10-01 11:30:00,9.13,9.14,9.11,9.12,261200.0,7.4166,7.4247,7.4004,7.4085,261200.0
2009-10-01 11:35:00,9.12,9.13,9.11,9.13,217200.0,7.4085,7.4166,7.4004,7.4166,217200.0
2009-10-01 11:40:00,9.13,9.15,9.13,9.14,91200.0,7.4166,7.4329,7.4166,7.4247,91200.0
2009-10-01 11:45:00,9.14,9.14,9.13,9.13,99200.0,7.4247,7.4247,7.4166,7.4166,99200.0
2009-10-01 11:50:00,9.13,9.15,9.13,9.15,61600.0,7.4166,7.4329,7.4166,7.4329,61600.0
2009-10-01 11:55:00,9.15,9.17,9.15,9.17,140800.0,7.4329,7.4491,7.4329,7.4491,140800.0
2009-10-01 12:00:00,9.17,9.18,9.17,9.18,129200.0,7.4491,7.4572,7.4491,7.4572,129200.0
2009-10-01 12:05:00,9.18,9.18,9.17,9.18,121200.0,7.4572,7.4572,7.4491,7.4572,121200.0
2009-10-01 12:10:00,9.18,9.19,9.18,9.18,68400.0,7.4572,7.4654,7.4572,7.4572,68400.0
2009-10-01 12:15:00,9.18,9.19,9.18,9.19,42000.0,7.4572,7.4654,7.4572,7.4654,42000.0
2009-10-01 12:20:00,9.19,9.19,9.18,9.19,56800.0,7.4654,7.4654,7.4572,7.4654,56800.0
2009-10-01 12:25:00,9.19,9.2,9.19,9.2,83600.0,7.4654,7.4735,7.4654,7.4735,83600.0
2009-10-01 12:30:00,9.2,9.21,9.2,9.21,72400.0,7.4735,7.4816,7.4735,7.4816,72400.0
2009-10-01 12:35:00,9.21,9.21,9.19,9.2,80000.0,7.4816,7.4816,7.4654,7.4735,80000.0
2009-10-01 12:40:00,9.19,9.2,9.19,9.19,81200.0,7.4654,7.4735,7.4654,7.4654,81200.0
2009-10-01 12:45:00,9.19,9.2,9.19,9.19,304800.0,7.4654,7.4735,7.4654,7.4654,304800.0
2009-10-01 12:50:00,9.19,9.21,9.19,9.2,91600.0,7.4654,7.4816,7.4654,7.4735,91600.0
2009-10-01 12:55:00,9.2,9.2,9.2,9.2,91200.0,7.4735,7.4735,7.4735,7.4735,91200.0
2009-10-01 13:00:00,9.2,9.2,9.19,9.2,154800.0,7.4735,7.4735,7.4654,7.4735,154800.0
2009-10-01 13:05:00,9.19,9.2,9.19,9.2,120400.0,7.4654,7.4735,7.4654,7.4735,120400.0
2009-10-01 13:10:00,9.2,9.2,9.19,9.19,182800.0,7.4735,7.4735,7.4654,7.4654,182800.0
2009-10-01 13:15:00,9.2,9.2,9.19,9.19,146000.0,7.4735,7.4735,7.4654,7.4654,146000.0
2009-10-01 13:20:00,9.19,9.21,9.19,9.19,228400.0,7.4654,7.4816,7.4654,7.4654,228400.0
2009-10-01 13:25:00,9.19,9.19,9.18,9.19,75600.0,7.4654,7.4654,7.4572,7.4654,75600.0
2009-10-01 13:30:00,9.19,9.19,9.17,9.17,96800.0,7.4654,7.4654,7.4491,7.4491,96800.0
2009-10-01 13:35:00,9.17,9.19,9.17,9.19,144000.0,7.4491,7.4654,7.4491,7.4654,144000.0
2009-10-01 13:40:00,9.19,9.22,9.19,9.21,84800.0,7.4654,7.4897,7.4654,7.4816,84800.0
2009-10-01 13:45:00,9.22,9.22,9.22,9.22,82000.0,7.4897,7.4897,7.4897,7.4897,82000.0
2009-10-01 13:50:00,9.22,9.23,9.22,9.22,125200.0,7.4897,7.4979,7.4897,7.4897,125200.0
2009-10-01 13:55:00,9.22,9.22,9.2,9.21,82800.0,7.4897,7.4897,7.4735,7.4816,82800.0
2009-10-01 14:00:00,9.21,9.25,9.21,9.25,345200.0,7.4816,7.5141,7.4816,7.5141,345200.0
2009-10-01 14:05:00,9.25,9.28,9.24,9.28,238400.0,7.5141,7.5385,7.506,7.5385,238400.0
2009-10-01 14:10:00,9.27,9.29,9.27,9.28,254800.0,7.5304,7.5466,7.5304,7.5385,254800.0
2009-10-01 14:15:00,9.28,9.3,9.28,9.3,209200.0,7.5385,7.5547,7.5385,7.5547,209200.0
2009-10-01 14:20:00,9.3,9.31,9.3,9.3,107200.0,7.5547,7.5628,7.5547,7.5547,107200.0
2009-10-01 14:25:00,9.3,9.33,9.29,9.31,431200.0,7.5547,7.5791,7.5466,7.5628,431200.0
2009-10-01 14:30:00,9.31,9.31,9.28,9.28,219600.0,7.5628,7.5628,7.5385,7.5385,219600.0
2009-10-01 14:35:00,9.28,9.3,9.28,9.29,72400.0,7.5385,7.5547,7.5385,7.5466,72400.0
2009-10-01 14:40:00,9.29,9.29,9.26,9.27,171200.0,7.5466,7.5466,7.5222,7.5304,171200.0
2009-10-01 14:45:00,9.27,9.27,9.26,9.26,62800.0,7.5304,7.5304,7.5222,7.5222,62800.0
2009-10-01 14:50:00,9.26,9.26,9.25,9.26,137200.0,7.5222,7.5222,7.5141,7.5222,137200.0
2009-10-01 14:55:00,9.26,9.26,9.24,9.24,126000.0,7.5222,7.5222,7.506,7.506,126000.0
2009-10-01 15:00:00,9.24,9.24,9.22,9.22,122800.0,7.506,7.506,7.4897,7.4897,122800.0
2009-10-01 15:05:00,9.23,9.23,9.21,9.21,401200.0,7.4979,7.4979,7.4816,7.4816,401200.0
2009-10-01 15:10:00,9.21,9.22,9.21,9.22,216800.0,7.4816,7.4897,7.4816,7.4897,216800.0
2009-10-01 15:15:00,9.22,9.23,9.21,9.22,182800.0,7.4897,7.4979,7.4816,7.4897,182800.0
2009-10-01 15:20:00,9.22,9.23,9.2,9.23,315200.0,7.4897,7.4979,7.4735,7.4979,315200.0
2009-10-01 15:25:00,9.22,9.23,9.22,9.22,186400.0,7.4897,7.4979,7.4897,7.4897,186400.0
2009-10-01 15:30:00,9.22,9.24,9.22,9.23,172400.0,7.4897,7.506,7.4897,7.4979,172400.0
2009-10-01 15:35:00,9.23,9.25,9.23,9.25,516800.0,7.4979,7.5141,7.4979,7.5141,516800.0
2009-10-01 15:40:00,9.25,9.27,9.23,9.23,937200.0,7.5141,7.5304,7.4979,7.4979,937200.0
2009-10-01 15:45:00,9.23,9.24,9.22,9.23,379200.0,7.4979,7.506,7.4897,7.4979,379200.0
2009-10-01 15:50:00,9.23,9.23,9.2,9.21,1224400.0,7.4979,7.4979,7.4735,7.4816,1224400.0
2009-10-01 15:55:00,9.21,9.22,9.19,9.2,1283600.0,7.4816,7.4897,7.4654,7.4735,1283600.0
2009-10-02 09:30:00,9.13,9.17,9.1,9.12,673200.0,7.4166,7.4491,7.3923,7.4085,673200.0
2009-10-02 09:35:00,9.12,9.17,9.11,9.12,432000.0,7.4085,7.4491,7.4004,7.4085,432000.0
2009-10-02 09:40:00,9.13,9.13,9.09,9.1,486800.0,7.4166,7.4166,7.3841,7.3923,486800.0
2009-10-02 09:45:00,9.1,9.15,9.1,9.14,611200.0,7.3923,7.4329,7.3923,7.4247,611200.0
2009-10-02 09:50:00,9.14,9.14,9.11,9.11,293200.0,7.4247,7.4247,7.4004,7.4004,293200.0
2009-10-02 09:55:00,9.11,9.11,9.09,9.09,178000.0,7.4004,7.4004,7.3841,7.3841,178000.0
2009-10-02 10:00:00,9.09,9.1,9.08,9.08,585200.0,7.3841,7.3923,7.376,7.376,585200.0
2009-10-02 10:05:00,9.08,9.1,9.06,9.07,306000.0,7.376,7.3923,7.3598,7.3679,306000.0
2009-10-02 10:10:00,9.06,9.08,9.06,9.06,251200.0,7.3598,7.376,7.3598,7.3598,251200.0
2009-10-02 10:15:00,9.06,9.08,9.04,9.05,540000.0,7.3598,7.376,7.3435,7.3516,540000.0
2009-10-02 10:20:00,9.05,9.07,9.04,9.05,250800.0,7.3516,7.3679,7.3435,7.3516,250800.0
2009-10-02 10:25:00,9.06,9.08,9.06,9.07,356000.0,7.3598,7.376,7.3598,7.3679,356000.0
2009-10-02 10:30:00,9.07,9.09,9.06,9.09,206800.0,7.3679,7.3841,7.3598,7.3841,206800.0
2009-10-02 10:35:00,9.09,9.12,9.09,9.11,390000.0,7.3841,7.4085,7.3841,7.4004,390000.0
2009-10-02 10:40:00,9.11,9.13,9.09,9.11,969600.0,7.4004,7.4166,7.3841,7.4004,969600.0
2009-10-02 10:45:00,9.11,9.11,9.06,9.06,191600.0,7.4004,7.4004,7.3598,7.3598,191600.0
2009-10-02 10:50:00,9.06,9.07,9.04,9.05,212000.0,7.3598,7.3679,7.3435,7.3516,212000.0
2009-10-02 10:55:00,9.05,9.07,9.05,9.06,378000.0,7.3516,7.3679,7.3516,7.3598,378000.0
2009-10-02 11:00:00,9.06,9.09,9.06,9.09,124400.0,7.3598,7.3841,7.3598,7.3841,124400.0
2009-10-02 11:05:00,9.09,9.09,9.07,9.08,122800.0,7.3841,7.3841,7.3679,7.376,122800.0
2009-10-02 11:10:00,9.07,9.07,9.05,9.05,138000.0,7.3679,7.3679,7.3516,7.3516,138000.0
2009-10-02 11:15:00,9.05,9.07,9.05,9.06,152400.0,7.3516,7.3679,7.3516,7.3598,152400.0
2009-10-02 11:20:00,9.06,9.09,9.06,9.09,122000.0,7.3598,7.3841,7.3598,7.3841,122000.0
2009-10-02 11:25:00,9.09,9.1,9.08,9.09,157600.0,7.3841,7.3923,7.376,7.3841,157600.0
2009-10-02 11:30:00,9.09,9.11,9.08,9.08,101600.0,7.3841,7.4004,7.376,7.376,101600.0
2009-10-02 11:35:00,9.08,9.08,9.06,9.08,148800.0,7.376,7.376,7.3598,7.376,148800.0
2009-10-02 11:40:00,9.07,9.07,9.05,9.07,138000.0,7.3679,7.3679,7.3516,7.3679,138000.0
2009-10-02 11:45:00,9.07,9.08,9.06,9.07,92000.0,7.3679,7.376,7.3598,7.3679,92000.0
2009-10-02 11:50:00,9.07,9.09,9.07,9.08,56400.0,7.3679,7.3841,7.3679,7.376,56400.0
2009-10-02 11:55:00,9.09,9.09,9.06,9.06,136000.0,7.3841,7.3841,7.3598,7.3598,136000.0
2009-10-02 12:00:00,9.07,9.07,9.06,9.06,112000.0,7.3679,7.3679,7.3598,7.3598,112000.0
2009-10-02 12:05:00,9.06,9.07,9.05,9.06,74400.0,7.3598,7.3679,7.3516,7.3598,74400.0
2009-10-02 12:10:00,9.06,9.07,9.06,9.06,156800.0,7.3598,7.3679,7.3598,7.3598,156800.0
2009-10-02 12:15:00,9.06,9.07,9.06,9.06,116000.0,7.3598,7.3679,7.3598,7.3598,116000.0
2009-10-02 12:20:00,9.06,9.06,9.06,9.06,57600.0,7.3598,7.3598,7.3598,7.3598,57600.0
2009-10-02 12:25:00,9.06,9.07,9.06,9.07,263200.0,7.3598,7.3679,7.3598,7.3679,263200.0
2009-10-02 12:30:00,9.07,9.08,9.06,9.07,116800.0,7.3679,7.376,7.3598,7.3679,116800.0
2009-10-02 12:35:00,9.07,9.07,9.06,9.07,52000.0,7.3679,7.3679,7.3598,7.3679,52000.0
2009-10-02 12:40:00,9.07,9.08,9.03,9.04,198400.0,7.3679,7.376,7.3354,7.3435,198400.0
2009-10-02 12:45:00,9.04,9.06,9.03,9.06,127600.0,7.3435,7.3598,7.3354,7.3598,127600.0
2009-10-02 12:50:00,9.06,9.06,9.04,9.04,202800.0,7.3598,7.3598,7.3435,7.3435,202800.0
2009-10-02 12:55:00,9.04,9.06,9.03,9.06,60000.0,7.3435,7.3598,7.3354,7.3598,60000.0
2009-10-02 13:00:00,9.06,9.08,9.06,9.08,200400.0,7.3598,7.376,7.3598,7.376,200400.0
2009-10-02 13:05:00,9.08,9.09,9.08,9.08,61600.0,7.376,7.3841,7.376,7.376,61600.0
2009-10-02 13:10:00,9.08,9.11,9.08,9.1,86800.0,7.376,7.4004,7.376,7.3923,86800.0
2009-10-02 13:15:00,9.1,9.11,9.09,9.1,121200.0,7.3923,7.4004,7.3841,7.3923,121200.0
2009-10-02 13:20:00,9.1,9.1,9.09,9.09,40000.0,7.3923,7.3923,7.3841,7.3841,40000.0
2009-10-02 13:25:00,9.1,9.11,9.1,9.11,30800.0,7.3923,7.4004,7.3923,7.4004,30800.0
2009-10-02 13:30:00,9.11,9.11,9.11,9.11,60800.0,7.4004,7.4004,7.4004,7.4004,60800.0
2009-10-02 13:35:00,9.11,9.12,9.11,9.12,58000.0,7.4004,7.4085,7.4004,7.4085,58000.0
2009-10-02 13:40:00,9.12,9.12,9.1,9.1,81600.0,7.4085,7.4085,7.3923,7.3923,81600.0
2009-10-02 13:45:00,9.1,9.11,9.1,9.11,59600.0,7.3923,7.4004,7.3923,7.4004,59600.0
2009-10-02 13:50:00,9.11,9.11,9.1,9.1,62400.0,7.4004,7.4004,7.3923,7.3923,62400.0
2009-10-02 13:55:00,9.1,9.11,9.1,9.1,115600.0,7.3923,7.4004,7.3923,7.3923,115600.0
2009-10-02 14:00:00,9.1,9.1,9.08,9.09,158000.0,7.3923,7.3923,7.376,7.3841,158000.0
2009-10-02 14:05:00,9.09,9.1,9.09,9.1,96800.0,7.3841,7.3923,7.3841,7.3923,96800.0
2009-10-02 14:10:00,9.1,9.1,9.09,9.09,56400.0,7.3923,7.3923,7.3841,7.3841,56400.0
2009-10-02 14:15:00,9.09,9.1,9.09,9.1,35200.0,7.3841,7.3923,7.3841,7.3923,35200.0
2009-10-02 14:20:00,9.1,9.11,9.1,9.1,70800.0,7.3923,7.4004,7.3923,7.3923,70800.0
2009-10-02 14:25:00,9.1,9.11,9.1,9.1,82000.0,7.3923,7.4004,7.3923,7.3923,82000.0
2009-10-02 14:30:00,9.1,9.11,9.1,9.11,47600.0,7.3923,7.4004,7.3923,7.4004,47600.0
2009-10-02 14:35:00,9.11,9.11,9.1,9.1,96400.0,7.4004,7.4004,7.3923,7.3923,96400.0
2009-10-02 14:40:00,9.1,9.11,9.09,9.11,125600.0,7.3923,7.4004,7.3841,7.4004,125600.0
2009-10-02 14:45:00,9.11,9.11,9.11,9.11,159600.0,7.4004,7.4004,7.4004,7.4004,159600.0
2009-10-02 14:50:00,9.11,9.12,9.1,9.1,152000.0,7.4004,7.4085,7.3923,7.3923,152000.0
2009-10-02 14:55:00,9.1,9.11,9.1,9.1,73200.0,7.3923,7.4004,7.3923,7.3923,73200.0
2009-10-02 15:00:00,9.11,9.11,9.1,9.11,412400.0,7.4004,7.4004,7.3923,7.4004,412400.0
2009-10-02 15:05:00,9.11,9.11,9.1,9.1,261600.0,7.4004,7.4004,7.3923,7.3923,261600.0
2009-10-02 15:10:00,9.1,9.11,9.1,9.11,55600.0,7.3923,7.4004,7.3923,7.4004,55600.0
2009-10-02 15:15:00,9.11,9.12,9.09,9.09,133200.0,7.4004,7.4085,7.3841,7.3841,133200.0
2009-10-02 15:20:00,9.09,9.11,9.09,9.11,65200.0,7.3841,7.4004,7.3841,7.4004,65200.0
2009-10-02 15:25:00,9.11,9.11,9.1,9.1,103600.0,7.4004,7.4004,7.3923,7.3923,103600.0
2009-10-02 15:30:00,9.1,9.1,9.1,9.1,193600.0,7.3923,7.3923,7.3923,7.3923,193600.0
2009-10-02 15:35:00,9.1,9.1,9.09,9.09,177200.0,7.3923,7.3923,7.3841,7.3841,177200.0
2009-10-02 15:40:00,9.09,9.09,9.08,9.09,240800.0,7.3841,7.3841,7.376,7.3841,240800.0
2009-10-02 15:45:00,9.09,9.1,9.08,9.08,268000.0,7.3841,7.3923,7.376,7.376,268000.0
2009-10-02 15:50:00,9.08,9.08,9.06,9.07,619200.0,7.376,7.376,7.3598,7.3679,619200.0
2009-10-02 15:55:00,9.08,9.08,9.06,9.06,876000.0,7.376,7.376,7.3598,7.3598,876000.0
2009-10-05 09:30:00,9.06,9.15,9.02,9.13,326400.0,7.3598,7.4329,7.3273,7.4166,326400.0
2009-10-05 09:35:00,9.13,9.16,9.09,9.13,442000.0,7.4166,7.441,7.3841,7.4166,442000.0
2009-10-05 09:40:00,9.14,9.24,9.13,9.24,506800.0,7.4247,7.506,7.4166,7.506,506800.0
2009-10-05 09:45:00,9.24,9.25,9.21,9.24,536400.0,7.506,7.5141,7.4816,7.506,536400.0
2009-10-05 09:50:00,9.24,9.26,9.22,9.23,756800.0,7.506,7.5222,7.4897,7.4979,756800.0
2009-10-05 09:55:00,9.23,9.25,9.22,9.23,201200.0,7.4979,7.5141,7.4897,7.4979,201200.0
2009-10-05 10:00:00,9.23,9.27,9.23,9.24,293200.0,7.4979,7.5304,7.4979,7.506,293200.0
2009-10-05 10:05:00,9.24,9.24,9.2,9.2,200000.0,7.506,7.506,7.4735,7.4735,200000.0
2009-10-05 10:10:00,9.2,9.21,9.18,9.2,94000.0,7.4735,7.4816,7.4572,7.4735,94000.0
2009-10-05 10:15:00,9.2,9.21,9.19,9.2,162800.0,7.4735,7.4816,7.4654,7.4735,162800.0
2009-10-05 10:20:00,9.21,9.21,9.18,9.19,136000.0,7.4816,7.4816,7.4572,7.4654,136000.0
2009-10-05 10:25:00,9.19,9.2,9.17,9.2,90800.0,7.4654,7.4735,7.4491,7.4735,90800.0
2009-10-05 10:30:00,9.2,9.21,9.2,9.2,66400.0,7.4735,7.4816,7.4735,7.4735,66400.0
2009-10-05 10:35:00,9.2,9.21,9.18,9.21,79200.0,7.4735,7.4816,7.4572,7.4816,79200.0
2009-10-05 10:40:00,9.21,9.22,9.21,9.22,72400.0,7.4816,7.4897,7.4816,7.4897,72400.0
2009-10-05 10:45:00,9.22,9.24,9.21,9.22,136800.0,7.4897,7.506,7.4816,7.4897,136800.0
2009-10-05 10:50:00,9.22,9.22,9.2,9.21,78000.0,7.4897,7.4897,7.4735,7.4816,78000.0
2009-10-05 10:55:00,9.21,9.23,9.19,9.23,82000.0,7.4816,7.4979,7.4654,7.4979,82000.0
2009-10-05 11:00:00,9.23,9.25,9.22,9.22,187200.0,7.4979,7.5141,7.4897,7.4897,187200.0
2009-10-05 11:05:00,9.23,9.24,9.22,9.22,158400.0,7.4979,7.506,7.4897,7.4897,158400.0
2009-10-05 11:10:00,9.22,9.24,9.22,9.24,314800.0,7.4897,7.506,7.4897,7.506,314800.0
2009-10-05 11:15:00,9.24,9.24,9.24,9.24,194800.0,7.506,7.506,7.506,7.506,194800.0
2009-10-05 11:20:00,9.24,9.24,9.22,9.22,64000.0,7.506,7.506,7.4897,7.4897,64000.0
2009-10-05 11:25:00,9.22,9.24,9.22,9.23,114800.0,7.4897,7.506,7.4897,7.4979,114800.0
2009-10-05 11:30:00,9.23,9.24,9.23,9.24,119200.0,7.4979,7.506,7.4979,7.506,119200.0
2009-10-05 11:35:00,9.24,9.25,9.23,9.24,136800.0,7.506,7.5141,7.4979,7.506,136800.0
2009-10-05 11:40:00,9.24,9.25,9.24,9.25,72000.0,7.506,7.5141,7.506,7.5141,72000.0
2009-10-05 11:45:00,9.25,9.25,9.25,9.25,65600.0,7.5141,7.5141,7.5141,7.5141,65600.0
2009-10-05 11:50:00,9.25,9.28,9.25,9.27,167200.0,7.5141,7.5385,7.5141,7.5304,167200.0
2009-10-05 11:55:00,9.26,9.28,9.26,9.26,190800.0,7.5222,7.5385,7.5222,7.5222,190800.0
2009-10-05 12:00:00,9.27,9.27,9.25,9.25,89200.0,7.5304,7.5304,7.5141,7.5141,89200.0
2009-10-05 12:05:00,9.25,9.25,9.24,9.24,81200.0,7.5141,7.5141,7.506,7.506,81200.0
2009-10-05 12:10:00,9.24,9.24,9.24,9.24,50000.0,7.506,7.506,7.506,7.506,50000.0
2009-10-05 12:15:00,9.24,9.24,9.24,9.24,61600.0,7.506,7.506,7.506,7.506,61600.0
2009-10-05 12:20:00,9.24,9.24,9.24,9.24,25200.0,7.506,7.506,7.506,7.506,25200.0
2009-10-05 12:25:00,9.24,9.25,9.24,9.24,37200.0,7.506,7.5141,7.506,7.506,37200.0
2009-10-05 12:30:00,9.24,9.24,9.24,9.24,118800.0,7.506,7.506,7.506,7.506,118800.0
2009-10-05 12:35:00,9.24,9.25,9.24,9.25,60000.0,7.506,7.5141,7.506,7.5141,60000.0
2009-10-05 12:40:00,9.25,9.25,9.24,9.24,176400.0,7.5141,7.5141,7.506,7.506,176400.0
2009-10-05 12:45:00,9.24,9.25,9.24,9.24,69200.0,7.506,7.5141,7.506,7.506,69200.0
2009-10-05 12:50:00,9.25,9.25,9.23,9.24,80400.0,7.5141,7.5141,7.4979,7.506,80400.0
2009-10-05 12:55:00,9.24,9.24,9.23,9.23,40800.0,7.506,7.506,7.4979,7.4979,40800.0
2009-10-05 13:00:00,9.23,9.25,9.23,9.25,137600.0,7.4979,7.5141,7.4979,7.5141,137600.0
2009-10-05 13:05:00,9.25,9.26,9.25,9.26,106800.0,7.5141,7.5222,7.5141,7.5222,106800.0
2009-10-05 13:10:00,9.26,9.28,9.26,9.28,232800.0,7.5222,7.5385,7.5222,7.5385,232800.0
2009-10-05 13:15:00,9.28,9.28,9.28,9.28,32000.0,7.5385,7.5385,7.5385,7.5385,32000.0
2009-10-05 13:20:00,9.28,9.28,9.28,9.28,70000.0,7.5385,7.5385,7.5385,7.5385,70000.0
2009-10-05 13:25:00,9.28,9.28,9.28,9.28,54400.0,7.5385,7.5385,7.5385,7.5385,54400.0
2009-10-05 13:30:00,9.28,9.29,9.28,9.28,88800.0,7.5385,7.5466,7.5385,7.5385,88800.0
2009-10-05 13:35:00,9.28,9.28,9.28,9.28,54400.0,7.5385,7.5385,7.5385,7.5385,54400.0
2009-10-05 13:40:00,9.28,9.28,9.26,9.26,209600.0,7.5385,7.5385,7.5222,7.5222,209600.0
2009-10-05 13:45:00,9.26,9.26,9.24,9.25,118800.0,7.5222,7.5222,7.506,7.5141,118800.0
2009-10-05 13:50:00,9.25,9.26,9.25,9.26,34400.0,7.5141,7.5222,7.5141,7.5222,34400.0
2009-10-05 13:55:00,9.26,9.26,9.26,9.26,51200.0,7.5222,7.5222,7.5222,7.5222,51200.0
2009-10-05 14:00:00,9.26,9.26,9.26,9.26,22800.0,7.5222,7.5222,7.5222,7.5222,22800.0
2009-10-05 14:05:00,9.26,9.26,9.26,9.26,74800.0,7.5222,7.5222,7.5222,7.5222,74800.0
2009-10-05 14:10:00,9.26,9.26,9.24,9.25,190800.0,7.5222,7.5222,7.506,7.5141,190800.0
2009-10-05 14:15:00,9.24,9.26,9.24,9.25,63600.0,7.506,7.5222,7.506,7.5141,63600.0
2009-10-05 14:20:00,9.25,9.25,9.24,9.24,113200.0,7.5141,7.5141,7.506,7.506,113200.0
2009-10-05 14:25:00,9.24,9.26,9.24,9.26,94800.0,7.506,7.5222,7.506,7.5222,94800.0
2009-10-05 14:30:00,9.26,9.29,9.26,9.29,125600.0,7.5222,7.5466,7.5222,7.5466,125600.0
2009-10-05 14:35:00,9.29,9.29,9.28,9.29,46400.0,7.5466,7.5466,7.5385,7.5466,46400.0
2009-10-05 14:40:00,9.29,9.3,9.29,9.3,60800.0,7.5466,7.5547,7.5466,7.5547,60800.0
2009-10-05 14:45:00,9.3,9.31,9.3,9.31,90800.0,7.5547,7.5628,7.5547,7.5628,90800.0
2009-10-05 14:50:00,9.31,9.31,9.31,9.31,102400.0,7.5628,7.5628,7.5628,7.5628,102400.0
2009-10-05 14:55:00,9.31,9.32,9.31,9.31,122400.0,7.5628,7.571,7.5628,7.5628,122400.0
2009-10-05 15:00:00,9.31,9.31,9.3,9.31,194400.0,7.5628,7.5628,7.5547,7.5628,194400.0
2009-10-05 15:05:00,9.31,9.33,9.31,9.33,191200.0,7.5628,7.5791,7.5628,7.5791,191200.0
2009-10-05 15:10:00,9.33,9.34,9.32,9.32,141200.0,7.5791,7.5872,7.571,7.571,141200.0
2009-10-05 15:15:00,9.32,9.32,9.31,9.32,59600.0,7.571,7.571,7.5628,7.571,59600.0
2009-10-05 15:20:00,9.32,9.32,9.31,9.31,50800.0,7.571,7.571,7.5628,7.5628,50800.0
2009-10-05 15:25:00,9.31,9.32,9.3,9.31,102800.0,7.5628,7.571,7.5547,7.5628,102800.0
2009-10-05 15:30:00,9.31,9.31,9.3,9.31,116800.0,7.5628,7.5628,7.5547,7.5628,116800.0
2009-10-05 15:35:00,9.3,9.31,9.3,9.3,424800.0,7.5547,7.5628,7.5547,7.5547,424800.0
2009-10-05 15:40:00,9.3,9.3,9.29,9.3,509200.0,7.5547,7.5547,7.5466,7.5547,509200.0
2009-10-05 15:45:00,9.3,9.31,9.29,9.31,346000.0,7.5547,7.5628,7.5466,7.5628,346000.0
2009-10-05 15:50:00,9.31,9.32,9.3,9.31,514000.0,7.5628,7.571,7.5547,7.5628,514000.0
2009-10-05 15:55:00,9.31,9.32,9.3,9.31,966800.0,7.5628,7.571,7.5547,7.5628,966800.0
2009-10-06 09:30:00,9.52,9.61,9.52,9.58,1578800.0,7.7334,7.8065,7.7334,7.7822,1578800.0
2009-10-06 09:35:00,9.59,9.61,9.58,9.6,358400.0,7.7903,7.8065,7.7822,7.7984,358400.0
2009-10-06 09:40:00,9.6,9.63,9.58,9.59,744000.0,7.7984,7.8228,7.7822,7.7903,744000.0
2009-10-06 09:45:00,9.59,9.6,9.56,9.56,571600.0,7.7903,7.7984,7.7659,7.7659,571600.0
2009-10-06 09:50:00,9.56,9.57,9.55,9.57,554000.0,7.7659,7.7741,7.7578,7.7741,554000.0
2009-10-06 09:55:00,9.57,9.58,9.56,9.57,344400.0,7.7741,7.7822,7.7659,7.7741,344400.0
2009-10-06 10:00:00,9.57,9.62,9.57,9.59,295200.0,7.7741,7.8147,7.7741,7.7903,295200.0
2009-10-06 10:05:00,9.59,9.6,9.57,9.58,246400.0,7.7903,7.7984,7.7741,7.7822,246400.0
2009-10-06 10:10:00,9.58,9.6,9.56,9.57,163200.0,7.7822,7.7984,7.7659,7.7741,163200.0
2009-10-06 10:15:00,9.57,9.57,9.56,9.56,218800.0,7.7741,7.7741,7.7659,7.7659,218800.0
2009-10-06 10:20:00,9.56,9.57,9.56,9.56,142000.0,7.7659,7.7741,7.7659,7.7659,142000.0
2009-10-06 10:25:00,9.56,9.56,9.55,9.55,182800.0,7.7659,7.7659,7.7578,7.7578,182800.0
2009-10-06 10:30:00,9.55,9.56,9.54,9.55,365600.0,7.7578,7.7659,7.7497,7.7578,365600.0
2009-10-06 10:35:00,9.55,9.58,9.55,9.58,230400.0,7.7578,7.7822,7.7578,7.7822,230400.0
2009-10-06 10:40:00,9.58,9.61,9.58,9.61,218000.0,7.7822,7.8065,7.7822,7.8065,218000.0
2009-10-06 10:45:00,9.61,9.61,9.59,9.59,97600.0,7.8065,7.8065,7.7903,7.7903,97600.0
2009-10-06 10:50:00,9.59,9.59,9.57,9.58,123600.0,7.7903,7.7903,7.7741,7.7822,123600.0
2009-10-06 10:55:00,9.58,9.61,9.58,9.59,183600.0,7.7822,7.8065,7.7822,7.7903,183600.0
2009-10-06 11:00:00,9.59,9.59,9.58,9.59,65200.0,7.7903,7.7903,7.7822,7.7903,65200.0
2009-10-06 11:05:00,9.59,9.63,9.59,9.63,410000.0,7.7903,7.8228,7.7903,7.8228,410000.0
2009-10-06 11:10:00,9.63,9.63,9.62,9.62,237600.0,7.8228,7.8228,7.8147,7.8147,237600.0
2009-10-06 11:15:00,9.63,9.63,9.59,9.59,246000.0,7.8228,7.8228,7.7903,7.7903,246000.0
2009-10-06 11:20:00,9.59,9.59,9.58,9.58,275200.0,7.7903,7.7903,7.7822,7.7822,275200.0
2009-10-06 11:25:00,9.58,9.59,9.58,9.59,138400.0,7.7822,7.7903,7.7822,7.7903,138400.0
2009-10-06 11:30:00,9.59,9.6,9.59,9.59,106400.0,7.7903,7.7984,7.7903,7.7903,106400.0
2009-10-06 11:35:00,9.59,9.6,9.59,9.6,153600.0,7.7903,7.7984,7.7903,7.7984,153600.0
2009-10-06 11:40:00,9.6,9.61,9.59,9.61,85200.0,7.7984,7.8065,7.7903,7.8065,85200.0
2009-10-06 11:45:00,9.61,9.62,9.6,9.6,120400.0,7.8065,7.8147,7.7984,7.7984,120400.0
2009-10-06 11:50:00,9.59,9.6,9.57,9.59,182800.0,7.7903,7.7984,7.7741,7.7903,182800.0
2009-10-06 11:55:00,9.59,9.59,9.59,9.59,92000.0,7.7903,7.7903,7.7903,7.7903,92000.0
2009-10-06 12:00:00,9.59,9.6,9.59,9.6,100800.0,7.7903,7.7984,7.7903,7.7984,100800.0
2009-10-06 12:05:00,9.6,9.6,9.6,9.6,78800.0,7.7984,7.7984,7.7984,7.7984,78800.0
2009-10-06 12:10:00,9.6,9.6,9.6,9.6,64800.0,7.7984,7.7984,7.7984,7.7984,64800.0
2009-10-06 12:15:00,9.6,9.61,9.6,9.61,121200.0,7.7984,7.8065,7.7984,7.8065,121200.0
2009-10-06 12:20:00,9.61,9.63,9.61,9.63,165200.0,7.8065,7.8228,7.8065,7.8228,165200.0
2009-10-06 12:25:00,9.63,9.63,9.62,9.62,63200.0,7.8228,7.8228,7.8147,7.8147,63200.0
2009-10-06 12:30:00,9.62,9.63,9.62,9.63,124400.0,7.8147,7.8228,7.8147,7.8228,124400.0
2009-10-06 12:35:00,9.63,9.65,9.63,9.64,205200.0,7.8228,7.839,7.8228,7.8309,205200.0
2009-10-06 12:40:00,9.64,9.65,9.64,9.65,64000.0,7.8309,7.839,7.8309,7.839,64000.0
2009-10-06 12:45:00,9.64,9.65,9.61,9.61,176400.0,7.8309,7.839,7.8065,7.8065,176400.0
2009-10-06 12:50:00,9.62,9.62,9.6,9.61,248400.0,7.8147,7.8147,7.7984,7.8065,248400.0
2009-10-06 12:55:00,9.61,9.62,9.61,9.61,86000.0,7.8065,7.8147,7.8065,7.8065,86000.0
2009-10-06 13:00:00,9.61,9.61,9.59,9.6,233200.0,7.8065,7.8065,7.7903,7.7984,233200.0
2009-10-06 13:05:00,9.6,9.6,9.58,9.6,122800.0,7.7984,7.7984,7.7822,7.7984,122800.0
2009-10-06 13:10:00,9.6,9.6,9.59,9.6,178800.0,7.7984,7.7984,7.7903,7.7984,178800.0
2009-10-06 13:15:00,9.6,9.62,9.6,9.62,122800.0,7.7984,7.8147,7.7984,7.8147,122800.0
2009-10-06 13:20:00,9.62,9.63,9.62,9.63,328400.0,7.8147,7.8228,7.8147,7.8228,328400.0
2009-10-06 13:25:00,9.63,9.63,9.61,9.61,85200.0,7.8228,7.8228,7.8065,7.8065,85200.0
2009-10-06 13:30:00,9.62,9.62,9.6,9.61,145600.0,7.8147,7.8147,7.7984,7.8065,145600.0
2009-10-06 13:35:00,9.61,9.62,9.61,9.61,60000.0,7.8065,7.8147,7.8065,7.8065,60000.0
2009-10-06 13:40:00,9.62,9.62,9.6,9.6,155200.0,7.8147,7.8147,7.7984,7.7984,155200.0
2009-10-06 13:45:00,9.6,9.61,9.6,9.6,86800.0,7.7984,7.8065,7.7984,7.7984,86800.0
2009-10-06 13:50:00,9.59,9.6,9.57,9.58,216000.0,7.7903,7.7984,7.7741,7.7822,216000.0
2009-10-06 13:55:00,9.58,9.59,9.58,9.59,84800.0,7.7822,7.7903,7.7822,7.7903,84800.0
2009-10-06 14:00:00,9.59,9.59,9.59,9.59,126000.0,7.7903,7.7903,7.7903,7.7903,126000.0
2009-10-06 14:05:00,9.58,9.58,9.56,9.56,393600.0,7.7822,7.7822,7.7659,7.7659,393600.0
2009-10-06 14:10:00,9.56,9.59,9.56,9.59,166800.0,7.7659,7.7903,7.7659,7.7903,166800.0
2009-10-06 14:15:00,9.59,9.6,9.59,9.59,148000.0,7.7903,7.7984,7.7903,7.7903,148000.0
2009-10-06 14:20:00,9.59,9.6,9.56,9.56,189200.0,7.7903,7.7984,7.7659,7.7659,189200.0
2009-10-06 14:25:00,9.56,9.58,9.56,9.57,171200.0,7.7659,7.7822,7.7659,7.7741,171200.0
2009-10-06 14:30:00,9.57,9.6,9.56,9.59,262800.0,7.7741,7.7984,7.7659,7.7903,262800.0
2009-10-06 14:35:00,9.59,9.6,9.58,9.6,211600.0,7.7903,7.7984,7.7822,7.7984,211600.0
2009-10-06 14:40:00,9.6,9.61,9.6,9.6,131600.0,7.7984,7.8065,7.7984,7.7984,131600.0
2009-10-06 14:45:00,9.6,9.62,9.6,9.61,112400.0,7.7984,7.8147,7.7984,7.8065,112400.0
2009-10-06 14:50:00,9.61,9.62,9.6,9.61,227600.0,7.8065,7.8147,7.7984,7.8065,227600.0
2009-10-06 14:55:00,9.61,9.61,9.6,9.6,114800.0,7.8065,7.8065,7.7984,7.7984,114800.0
2009-10-06 15:00:00,9.6,9.6,9.59,9.59,93600.0,7.7984,7.7984,7.7903,7.7903,93600.0
2009-10-06 15:05:00,9.59,9.61,9.59,9.61,329200.0,7.7903,7.8065,7.7903,7.8065,329200.0
2009-10-06 15:10:00,9.61,9.62,9.6,9.6,233200.0,7.8065,7.8147,7.7984,7.7984,233200.0
2009-10-06 15:15:00,9.6,9.61,9.6,9.61,105200.0,7.7984,7.8065,7.7984,7.8065,105200.0
2009-10-06 15:20:00,9.61,9.62,9.6,9.61,148000.0,7.8065,7.8147,7.7984,7.8065,148000.0
2009-10-06 15:25:00,9.61,9.62,9.6,9.61,150400.0,7.8065,7.8147,7.7984,7.8065,150400.0
2009-10-06 15:30:00,9.61,9.62,9.61,9.62,169200.0,7.8065,7.8147,7.8065,7.8147,169200.0
2009-10-06 15:35:00,9.62,9.62,9.6,9.6,222800.0,7.8147,7.8147,7.7984,7.7984,222800.0
2009-10-06 15:40:00,9.6,9.6,9.58,9.59,327600.0,7.7984,7.7984,7.7822,7.7903,327600.0
2009-10-06 15:45:00,9.6,9.6,9.59,9.6,321600.0,7.7984,7.7984,7.7903,7.7984,321600.0
2009-10-06 15:50:00,9.6,9.62,9.6,9.62,454400.0,7.7984,7.8147,7.7984,7.8147,454400.0
2009-10-06 15:55:00,9.62,9.62,9.6,9.61,855200.0,7.8147,7.8147,7.7984,7.8065,855200.0
2009-10-07 09:30:00,9.64,9.66,9.55,9.63,365600.0,7.8309,7.8472,7.7578,7.8228,365600.0
2009-10-07 09:35:00,9.63,9.64,9.58,9.58,203600.0,7.8228,7.8309,7.7822,7.7822,203600.0
2009-10-07 09:40:00,9.58,9.59,9.51,9.52,410000.0,7.7822,7.7903,7.7253,7.7334,410000.0
2009-10-07 09:45:00,9.51,9.52,9.49,9.5,380000.0,7.7253,7.7334,7.7091,7.7172,380000.0
2009-10-07 09:50:00,9.5,9.54,9.5,9.51,159600.0,7.7172,7.7497,7.7172,7.7253,159600.0
2009-10-07 09:55:00,9.51,9.56,9.51,9.55,143600.0,7.7253,7.7659,7.7253,7.7578,143600.0
2009-10-07 10:00:00,9.55,9.55,9.53,9.55,293600.0,7.7578,7.7578,7.7416,7.7578,293600.0
2009-10-07 10:05:00,9.55,9.55,9.53,9.54,60000.0,7.7578,7.7578,7.7416,7.7497,60000.0
2009-10-07 10:10:00,9.54,9.55,9.53,9.54,236400.0,7.7497,7.7578,7.7416,7.7497,236400.0
2009-10-07 10:15:00,9.55,9.58,9.55,9.58,431200.0,7.7578,7.7822,7.7578,7.7822,431200.0
2009-10-07 10:20:00,9.58,9.6,9.58,9.59,156800.0,7.7822,7.7984,7.7822,7.7903,156800.0
2009-10-07 10:25:00,9.59,9.6,9.59,9.59,101600.0,7.7903,7.7984,7.7903,7.7903,101600.0
2009-10-07 10:30:00,9.59,9.59,9.55,9.55,182400.0,7.7903,7.7903,7.7578,7.7578,182400.0
2009-10-07 10:35:00,9.56,9.56,9.54,9.55,188800.0,7.7659,7.7659,7.7497,7.7578,188800.0
2009-10-07 10:40:00,9.55,9.56,9.53,9.55,111600.0,7.7578,7.7659,7.7416,7.7578,111600.0
2009-10-07 10:45:00,9.55,9.56,9.54,9.54,63600.0,7.7578,7.7659,7.7497,7.7497,63600.0
2009-10-07 10:50:00,9.54,9.56,9.53,9.56,93200.0,7.7497,7.7659,7.7416,7.7659,93200.0
2009-10-07 10:55:00,9.56,9.57,9.55,9.55,79600.0,7.7659,7.7741,7.7578,7.7578,79600.0
2009-10-07 11:00:00,9.55,9.58,9.55,9.58,84800.0,7.7578,7.7822,7.7578,7.7822,84800.0
2009-10-07 11:05:00,9.58,9.58,9.55,9.55,156800.0,7.7822,7.7822,7.7578,7.7578,156800.0
2009-10-07 11:10:00,9.56,9.56,9.55,9.55,50400.0,7.7659,7.7659,7.7578,7.7578,50400.0
2009-10-07 11:15:00,9.55,9.55,9.54,9.55,106000.0,7.7578,7.7578,7.7497,7.7578,106000.0
2009-10-07 11:20:00,9.55,9.56,9.55,9.55,66000.0,7.7578,7.7659,7.7578,7.7578,66000.0
2009-10-07 11:25:00,9.56,9.56,9.53,9.54,125600.0,7.7659,7.7659,7.7416,7.7497,125600.0
2009-10-07 11:30:00,9.54,9.54,9.53,9.54,127600.0,7.7497,7.7497,7.7416,7.7497,127600.0
2009-10-07 11:35:00,9.54,9.54,9.53,9.53,98400.0,7.7497,7.7497,7.7416,7.7416,98400.0
2009-10-07 11:40:00,9.53,9.53,9.52,9.52,181200.0,7.7416,7.7416,7.7334,7.7334,181200.0
2009-10-07 11:45:00,9.52,9.53,9.52,9.53,366000.0,7.7334,7.7416,7.7334,7.7416,366000.0
2009-10-07 11:50:00,9.53,9.54,9.53,9.54,72800.0,7.7416,7.7497,7.7416,7.7497,72800.0
2009-10-07 11:55:00,9.54,9.54,9.51,9.51,70000.0,7.7497,7.7497,7.7253,7.7253,70000.0
2009-10-07 12:00:00,9.51,9.53,9.51,9.52,74800.0,7.7253,7.7416,7.7253,7.7334,74800.0
2009-10-07 12:05:00,9.52,9.53,9.52,9.52,27200.0,7.7334,7.7416,7.7334,7.7334,27200.0
2009-10-07 12:10:00,9.53,9.53,9.49,9.49,146000.0,7.7416,7.7416,7.7091,7.7091,146000.0
2009-10-07 12:15:00,9.49,9.5,9.49,9.5,65600.0,7.7091,7.7172,7.7091,7.7172,65600.0
2009-10-07 12:20:00,9.5,9.5,9.5,9.5,210400.0,7.7172,7.7172,7.7172,7.7172,210400.0
2009-10-07 12:25:00,9.5,9.5,9.5,9.5,85200.0,7.7172,7.7172,7.7172,7.7172,85200.0
2009-10-07 12:30:00,9.5,9.5,9.49,9.49,73200.0,7.7172,7.7172,7.7091,7.7091,73200.0
2009-10-07 12:35:00,9.49,9.5,9.49,9.49,35600.0,7.7091,7.7172,7.7091,7.7091,35600.0
2009-10-07 12:40:00,9.49,9.51,9.49,9.5,47600.0,7.7091,7.7253,7.7091,7.7172,47600.0
2009-10-07 12:45:00,9.5,9.5,9.49,9.5,68800.0,7.7172,7.7172,7.7091,7.7172,68800.0
2009-10-07 12:50:00,9.5,9.5,9.5,9.5,66000.0,7.7172,7.7172,7.7172,7.7172,66000.0
2009-10-07 12:55:00,9.5,9.5,9.49,9.5,196400.0,7.7172,7.7172,7.7091,7.7172,196400.0
2009-10-07 13:00:00,9.5,9.5,9.49,9.49,144400.0,7.7172,7.7172,7.7091,7.7091,144400.0
2009-10-07 13:05:00,9.5,9.5,9.48,9.48,55600.0,7.7172,7.7172,7.7009,7.7009,55600.0
2009-10-07 13:10:00,9.48,9.49,9.48,9.48,55200.0,7.7009,7.7091,7.7009,7.7009,55200.0
2009-10-07 13:15:00,9.48,9.49,9.48,9.48,24800.0,7.7009,7.7091,7.7009,7.7009,24800.0
2009-10-07 13:20:00,9.49,9.49,9.47,9.47,79600.0,7.7091,7.7091,7.6928,7.6928,79600.0
2009-10-07 13:25:00,9.47,9.48,9.47,9.47,80000.0,7.6928,7.7009,7.6928,7.6928,80000.0
2009-10-07 13:30:00,9.47,9.47,9.47,9.47,12800.0,7.6928,7.6928,7.6928,7.6928,12800.0
2009-10-07 13:35:00,9.47,9.49,9.47,9.49,78400.0,7.6928,7.7091,7.6928,7.7091,78400.0
2009-10-07 13:40:00,9.49,9.49,9.47,9.47,100800.0,7.7091,7.7091,7.6928,7.6928,100800.0
2009-10-07 13:45:00,9.48,9.48,9.47,9.47,76000.0,7.7009,7.7009,7.6928,7.6928,76000.0
2009-10-07 13:50:00,9.48,9.48,9.47,9.48,17200.0,7.7009,7.7009,7.6928,7.7009,17200.0
2009-10-07 13:55:00,9.48,9.48,9.47,9.48,57600.0,7.7009,7.7009,7.6928,7.7009,57600.0
2009-10-07 14:00:00,9.48,9.49,9.48,9.49,72800.0,7.7009,7.7091,7.7009,7.7091,72800.0
2009-10-07 14:05:00,9.49,9.49,9.48,9.48,147600.0,7.7091,7.7091,7.7009,7.7009,147600.0
2009-10-07 14:10:00,9.48,9.48,9.46,9.47,103200.0,7.7009,7.7009,7.6847,7.6928,103200.0
2009-10-07 14:15:00,9.47,9.47,9.47,9.47,20800.0,7.6928,7.6928,7.6928,7.6928,20800.0
2009-10-07 14:20:00,9.47,9.48,9.47,9.47,168400.0,7.6928,7.7009,7.6928,7.6928,168400.0
2009-10-07 14:25:00,9.47,9.48,9.47,9.47,66000.0,7.6928,7.7009,7.6928,7.6928,66000.0
2009-10-07 14:30:00,9.48,9.48,9.47,9.47,63200.0,7.7009,7.7009,7.6928,7.6928,63200.0
2009-10-07 14:35:00,9.47,9.47,9.47,9.47,36400.0,7.6928,7.6928,7.6928,7.6928,36400.0
2009-10-07 14:40:00,9.47,9.47,9.46,9.47,717600.0,7.6928,7.6928,7.6847,7.6928,717600.0
2009-10-07 14:45:00,9.47,9.48,9.47,9.47,316000.0,7.6928,7.7009,7.6928,7.6928,316000.0
2009-10-07 14:50:00,9.47,9.48,9.47,9.47,330800.0,7.6928,7.7009,7.6928,7.6928,330800.0
2009-10-07 14:55:00,9.47,9.48,9.47,9.48,84000.0,7.6928,7.7009,7.6928,7.7009,84000.0
2009-10-07 15:00:00,9.48,9.49,9.47,9.47,54000.0,7.7009,7.7091,7.6928,7.6928,54000.0
2009-10-07 15:05:00,9.47,9.48,9.47,9.47,110800.0,7.6928,7.7009,7.6928,7.6928,110800.0
2009-10-07 15:10:00,9.48,9.49,9.48,9.48,180400.0,7.7009,7.7091,7.7009,7.7009,180400.0
2009-10-07 15:15:00,9.48,9.49,9.47,9.47,185200.0,7.7009,7.7091,7.6928,7.6928,185200.0
2009-10-07 15:20:00,9.47,9.48,9.46,9.47,440000.0,7.6928,7.7009,7.6847,7.6928,440000.0
2009-10-07 15:25:00,9.47,9.49,9.47,9.49,144000.0,7.6928,7.7091,7.6928,7.7091,144000.0
2009-10-07 15:30:00,9.49,9.49,9.48,9.48,126400.0,7.7091,7.7091,7.7009,7.7009,126400.0
2009-10-07 15:35:00,9.48,9.49,9.47,9.49,319200.0,7.7009,7.7091,7.6928,7.7091,319200.0
2009-10-07 15:40:00,9.49,9.51,9.49,9.5,198800.0,7.7091,7.7253,7.7091,7.7172,198800.0
2009-10-07 15:45:00,9.51,9.52,9.5,9.51,232000.0,7.7253,7.7334,7.7172,7.7253,232000.0
2009-10-07 15:50:00,9.51,9.51,9.49,9.5,233200.0,7.7253,7.7253,7.7091,7.7172,233200.0
2009-10-07 15:55:00,9.5,9.52,9.5,9.52,596000.0,7.7172,7.7334,7.7172,7.7334,596000.0
2009-10-08 09:30:00,9.6,9.68,9.54,9.64,1654000.0,7.7984,7.8634,7.7497,7.8309,1654000.0
2009-10-08 09:35:00,9.63,9.71,9.63,9.68,964400.0,7.8228,7.8878,7.8228,7.8634,964400.0
2009-10-08 09:40:00,9.68,9.69,9.63,9.65,1404400.0,7.8634,7.8715,7.8228,7.839,1404400.0
2009-10-08 09:45:00,9.64,9.65,9.59,9.6,464000.0,7.8309,7.839,7.7903,7.7984,464000.0
2009-10-08 09:50:00,9.6,9.6,9.58,9.59,653200.0,7.7984,7.7984,7.7822,7.7903,653200.0
2009-10-08 09:55:00,9.59,9.59,9.54,9.55,437600.0,7.7903,7.7903,7.7497,7.7578,437600.0
2009-10-08 10:00:00,9.55,9.55,9.49,9.5,599600.0,7.7578,7.7578,7.7091,7.7172,599600.0
2009-10-08 10:05:00,9.5,9.51,9.46,9.47,742400.0,7.7172,7.7253,7.6847,7.6928,742400.0
2009-10-08 10:10:00,9.47,9.52,9.47,9.52,550400.0,7.6928,7.7334,7.6928,7.7334,550400.0
2009-10-08 10:15:00,9.52,9.53,9.52,9.52,235600.0,7.7334,7.7416,7.7334,7.7334,235600.0
2009-10-08 10:20:00,9.52,9.56,9.5,9.56,455200.0,7.7334,7.7659,7.7172,7.7659,455200.0
2009-10-08 10:25:00,9.56,9.58,9.56,9.58,270400.0,7.7659,7.7822,7.7659,7.7822,270400.0
2009-10-08 10:30:00,9.58,9.58,9.55,9.56,115600.0,7.7822,7.7822,7.7578,7.7659,115600.0
2009-10-08 10:35:00,9.55,9.55,9.52,9.52,212000.0,7.7578,7.7578,7.7334,7.7334,212000.0
2009-10-08 10:40:00,9.52,9.52,9.49,9.49,509600.0,7.7334,7.7334,7.7091,7.7091,509600.0
2009-10-08 10:45:00,9.49,9.51,9.49,9.49,338000.0,7.7091,7.7253,7.7091,7.7091,338000.0
2009-10-08 10:50:00,9.49,9.5,9.48,9.49,446400.0,7.7091,7.7172,7.7009,7.7091,446400.0
2009-10-08 10:55:00,9.49,9.51,9.49,9.5,400000.0,7.7091,7.7253,7.7091,7.7172,400000.0
2009-10-08 11:00:00,9.5,9.51,9.49,9.49,373600.0,7.7172,7.7253,7.7091,7.7091,373600.0
2009-10-08 11:05:00,9.49,9.49,9.49,9.49,397200.0,7.7091,7.7091,7.7091,7.7091,397200.0
2009-10-08 11:10:00,9.49,9.52,9.49,9.51,264400.0,7.7091,7.7334,7.7091,7.7253,264400.0
2009-10-08 11:15:00,9.51,9.52,9.5,9.51,256000.0,7.7253,7.7334,7.7172,7.7253,256000.0
2009-10-08 11:20:00,9.51,9.51,9.49,9.5,428800.0,7.7253,7.7253,7.7091,7.7172,428800.0
2009-10-08 11:25:00,9.5,9.51,9.49,9.51,512800.0,7.7172,7.7253,7.7091,7.7253,512800.0
2009-10-08 11:30:00,9.51,9.51,9.5,9.51,538000.0,7.7253,7.7253,7.7172,7.7253,538000.0
2009-10-08 11:35:00,9.51,9.51,9.49,9.5,354400.0,7.7253,7.7253,7.7091,7.7172,354400.0
2009-10-08 11:40:00,9.5,9.5,9.49,9.49,248800.0,7.7172,7.7172,7.7091,7.7091,248800.0
2009-10-08 11:45:00,9.49,9.5,9.49,9.49,165600.0,7.7091,7.7172,7.7091,7.7091,165600.0
2009-10-08 11:50:00,9.49,9.49,9.49,9.49,266000.0,7.7091,7.7091,7.7091,7.7091,266000.0
2009-10-08 11:55:00,9.49,9.51,9.49,9.51,123600.0,7.7091,7.7253,7.7091,7.7253,123600.0
2009-10-08 12:00:00,9.51,9.51,9.5,9.51,128000.0,7.7253,7.7253,7.7172,7.7253,128000.0
2009-10-08 12:05:00,9.51,9.51,9.49,9.49,343600.0,7.7253,7.7253,7.7091,7.7091,343600.0
2009-10-08 12:10:00,9.49,9.5,9.49,9.5,153200.0,7.7091,7.7172,7.7091,7.7172,153200.0
2009-10-08 12:15:00,9.5,9.51,9.5,9.5,132800.0,7.7172,7.7253,7.7172,7.7172,132800.0
2009-10-08 12:20:00,9.5,9.51,9.5,9.51,88400.0,7.7172,7.7253,7.7172,7.7253,88400.0
2009-10-08 12:25:00,9.51,9.51,9.5,9.5,132400.0,7.7253,7.7253,7.7172,7.7172,132400.0
2009-10-08 12:30:00,9.5,9.52,9.49,9.5,595600.0,7.7172,7.7334,7.7091,7.7172,595600.0
2009-10-08 12:35:00,9.5,9.5,9.49,9.49,118000.0,7.7172,7.7172,7.7091,7.7091,118000.0
2009-10-08 12:40:00,9.49,9.49,9.49,9.49,126400.0,7.7091,7.7091,7.7091,7.7091,126400.0
2009-10-08 12:45:00,9.49,9.49,9.49,9.49,89600.0,7.7091,7.7091,7.7091,7.7091,89600.0
2009-10-08 12:50:00,9.49,9.5,9.49,9.49,750000.0,7.7091,7.7172,7.7091,7.7091,750000.0
2009-10-08 12:55:00,9.49,9.49,9.49,9.49,42800.0,7.7091,7.7091,7.7091,7.7091,42800.0
2009-10-08 13:00:00,9.49,9.49,9.49,9.49,126800.0,7.7091,7.7091,7.7091,7.7091,126800.0
2009-10-08 13:05:00,9.49,9.49,9.46,9.46,447600.0,7.7091,7.7091,7.6847,7.6847,447600.0
2009-10-08 13:10:00,9.46,9.46,9.44,9.44,250400.0,7.6847,7.6847,7.6685,7.6685,250400.0
2009-10-08 13:15:00,9.44,9.46,9.44,9.45,144800.0,7.6685,7.6847,7.6685,7.6766,144800.0
2009-10-08 13:20:00,9.46,9.46,9.45,9.45,180000.0,7.6847,7.6847,7.6766,7.6766,180000.0
2009-10-08 13:25:00,9.45,9.45,9.44,9.44,154800.0,7.6766,7.6766,7.6685,7.6685,154800.0
2009-10-08 13:30:00,9.44,9.45,9.42,9.43,167600.0,7.6685,7.6766,7.6522,7.6603,167600.0
2009-10-08 13:35:00,9.43,9.44,9.41,9.41,626000.0,7.6603,7.6685,7.6441,7.6441,626000.0
2009-10-08 13:40:00,9.41,9.43,9.41,9.42,266000.0,7.6441,7.6603,7.6441,7.6522,266000.0
2009-10-08 13:45:00,9.42,9.43,9.42,9.43,148400.0,7.6522,7.6603,7.6522,7.6603,148400.0
2009-10-08 13:50:00,9.43,9.44,9.42,9.43,96800.0,7.6603,7.6685,7.6522,7.6603,96800.0
2009-10-08 13:55:00,9.44,9.44,9.43,9.44,160000.0,7.6685,7.6685,7.6603,7.6685,160000.0
2009-10-08 14:00:00,9.44,9.44,9.43,9.43,80800.0,7.6685,7.6685,7.6603,7.6603,80800.0
2009-10-08 14:05:00,9.43,9.44,9.43,9.43,93200.0,7.6603,7.6685,7.6603,7.6603,93200.0
2009-10-08 14:10:00,9.43,9.44,9.42,9.42,245200.0,7.6603,7.6685,7.6522,7.6522,245200.0
2009-10-08 14:15:00,9.42,9.43,9.42,9.42,188000.0,7.6522,7.6603,7.6522,7.6522,188000.0
2009-10-08 14:20:00,9.42,9.42,9.42,9.42,66000.0,7.6522,7.6522,7.6522,7.6522,66000.0
2009-10-08 14:25:00,9.42,9.42,9.38,9.38,358400.0,7.6522,7.6522,7.6197,7.6197,358400.0
2009-10-08 14:30:00,9.38,9.4,9.38,9.39,242000.0,7.6197,7.636,7.6197,7.6278,242000.0
2009-10-08 14:35:00,9.39,9.4,9.39,9.4,372000.0,7.6278,7.636,7.6278,7.636,372000.0
2009-10-08 14:40:00,9.4,9.41,9.4,9.41,235200.0,7.636,7.6441,7.636,7.6441,235200.0
2009-10-08 14:45:00,9.41,9.42,9.41,9.41,243200.0,7.6441,7.6522,7.6441,7.6441,243200.0
2009-10-08 14:50:00,9.41,9.41,9.4,9.4,222000.0,7.6441,7.6441,7.636,7.636,222000.0
2009-10-08 14:55:00,9.4,9.41,9.4,9.4,222000.0,7.636,7.6441,7.636,7.636,222000.0
2009-10-08 15:00:00,9.4,9.42,9.39,9.41,303200.0,7.636,7.6522,7.6278,7.6441,303200.0
2009-10-08 15:05:00,9.41,9.42,9.41,9.42,207600.0,7.6441,7.6522,7.6441,7.6522,207600.0
2009-10-08 15:10:00,9.41,9.42,9.41,9.41,490800.0,7.6441,7.6522,7.6441,7.6441,490800.0
2009-10-08 15:15:00,9.41,9.43,9.41,9.43,467600.0,7.6441,7.6603,7.6441,7.6603,467600.0
2009-10-08 15:20:00,9.43,9.44,9.43,9.44,242000.0,7.6603,7.6685,7.6603,7.6685,242000.0
2009-10-08 15:25:00,9.44,9.44,9.43,9.43,392800.0,7.6685,7.6685,7.6603,7.6603,392800.0
2009-10-08 15:30:00,9.43,9.43,9.41,9.41,401600.0,7.6603,7.6603,7.6441,7.6441,401600.0
2009-10-08 15:35:00,9.41,9.41,9.4,9.41,533200.0,7.6441,7.6441,7.636,7.6441,533200.0
2009-10-08 15:40:00,9.41,9.41,9.4,9.4,687600.0,7.6441,7.6441,7.636,7.636,687600.0
2009-10-08 15:45:00,9.4,9.4,9.39,9.39,774400.0,7.636,7.636,7.6278,7.6278,774400.0
2009-10-08 15:50:00,9.39,9.4,9.38,9.39,758000.0,7.6278,7.636,7.6197,7.6278,758000.0
2009-10-08 15:55:00,9.38,9.39,9.37,9.39,1007200.0,7.6197,7.6278,7.6116,7.6278,1007200.0
2009-10-09 09:30:00,9.41,9.42,9.35,9.37,232800.0,7.6441,7.6522,7.5953,7.6116,232800.0
2009-10-09 09:35:00,9.37,9.37,9.33,9.37,294000.0,7.6116,7.6116,7.5791,7.6116,294000.0
2009-10-09 09:40:00,9.37,9.38,9.35,9.36,239200.0,7.6116,7.6197,7.5953,7.6035,239200.0
2009-10-09 09:45:00,9.36,9.37,9.34,9.36,241600.0,7.6035,7.6116,7.5872,7.6035,241600.0
2009-10-09 09:50:00,9.36,9.38,9.35,9.37,232800.0,7.6035,7.6197,7.5953,7.6116,232800.0
2009-10-09 09:55:00,9.37,9.38,9.37,9.37,109600.0,7.6116,7.6197,7.6116,7.6116,109600.0
2009-10-09 10:00:00,9.36,9.37,9.34,9.34,158800.0,7.6035,7.6116,7.5872,7.5872,158800.0
2009-10-09 10:05:00,9.34,9.36,9.33,9.36,346400.0,7.5872,7.6035,7.5791,7.6035,346400.0
2009-10-09 10:10:00,9.36,9.37,9.35,9.35,231200.0,7.6035,7.6116,7.5953,7.5953,231200.0
2009-10-09 10:15:00,9.35,9.35,9.33,9.34,201200.0,7.5953,7.5953,7.5791,7.5872,201200.0
2009-10-09 10:20:00,9.34,9.34,9.31,9.31,442800.0,7.5872,7.5872,7.5628,7.5628,442800.0
2009-10-09 10:25:00,9.31,9.32,9.24,9.29,803600.0,7.5628,7.571,7.506,7.5466,803600.0
2009-10-09 10:30:00,9.29,9.3,9.28,9.29,468800.0,7.5466,7.5547,7.5385,7.5466,468800.0
2009-10-09 10:35:00,9.29,9.29,9.27,9.28,586000.0,7.5466,7.5466,7.5304,7.5385,586000.0
2009-10-09 10:40:00,9.28,9.29,9.27,9.27,880400.0,7.5385,7.5466,7.5304,7.5304,880400.0
2009-10-09 10:45:00,9.27,9.28,9.26,9.27,1077600.0,7.5304,7.5385,7.5222,7.5304,1077600.0
2009-10-09 10:50:00,9.27,9.31,9.27,9.31,865600.0,7.5304,7.5628,7.5304,7.5628,865600.0
2009-10-09 10:55:00,9.31,9.33,9.3,9.31,588000.0,7.5628,7.5791,7.5547,7.5628,588000.0
2009-10-09 11:00:00,9.31,9.33,9.31,9.31,370800.0,7.5628,7.5791,7.5628,7.5628,370800.0
2009-10-09 11:05:00,9.31,9.32,9.31,9.31,202000.0,7.5628,7.571,7.5628,7.5628,202000.0
2009-10-09 11:10:00,9.31,9.32,9.31,9.31,249600.0,7.5628,7.571,7.5628,7.5628,249600.0
2009-10-09 11:15:00,9.32,9.34,9.31,9.34,234400.0,7.571,7.5872,7.5628,7.5872,234400.0
2009-10-09 11:20:00,9.34,9.36,9.34,9.34,264800.0,7.5872,7.6035,7.5872,7.5872,264800.0
2009-10-09 11:25:00,9.34,9.34,9.29,9.29,598800.0,7.5872,7.5872,7.5466,7.5466,598800.0
2009-10-09 11:30:00,9.29,9.31,9.28,9.31,209200.0,7.5466,7.5628,7.5385,7.5628,209200.0
2009-10-09 11:35:00,9.31,9.33,9.31,9.33,240400.0,7.5628,7.5791,7.5628,7.5791,240400.0
2009-10-09 11:40:00,9.32,9.33,9.32,9.32,194000.0,7.571,7.5791,7.571,7.571,194000.0
2009-10-09 11:45:00,9.32,9.33,9.32,9.32,156400.0,7.571,7.5791,7.571,7.571,156400.0
2009-10-09 11:50:00,9.32,9.32,9.31,9.32,171200.0,7.571,7.571,7.5628,7.571,171200.0
2009-10-09 11:55:00,9.32,9.33,9.32,9.33,164000.0,7.571,7.5791,7.571,7.5791,164000.0
2009-10-09 12:00:00,9.33,9.35,9.33,9.35,123200.0,7.5791,7.5953,7.5791,7.5953,123200.0
2009-10-09 12:05:00,9.35,9.35,9.34,9.34,188000.0,7.5953,7.5953,7.5872,7.5872,188000.0
2009-10-09 12:10:00,9.34,9.34,9.32,9.33,190000.0,7.5872,7.5872,7.571,7.5791,190000.0
2009-10-09 12:15:00,9.33,9.33,9.32,9.33,131600.0,7.5791,7.5791,7.571,7.5791,131600.0
2009-10-09 12:20:00,9.32,9.33,9.32,9.32,173200.0,7.571,7.5791,7.571,7.571,173200.0
2009-10-09 12:25:00,9.32,9.33,9.32,9.33,144400.0,7.571,7.5791,7.571,7.5791,144400.0
2009-10-09 12:30:00,9.32,9.34,9.32,9.34,133600.0,7.571,7.5872,7.571,7.5872,133600.0
2009-10-09 12:35:00,9.34,9.35,9.34,9.35,114400.0,7.5872,7.5953,7.5872,7.5953,114400.0
2009-10-09 12:40:00,9.34,9.36,9.34,9.36,121200.0,7.5872,7.6035,7.5872,7.6035,121200.0
2009-10-09 12:45:00,9.36,9.38,9.36,9.38,187600.0,7.6035,7.6197,7.6035,7.6197,187600.0
2009-10-09 12:50:00,9.38,9.4,9.38,9.39,200000.0,7.6197,7.636,7.6197,7.6278,200000.0
2009-10-09 12:55:00,9.4,9.42,9.4,9.42,366800.0,7.636,7.6522,7.636,7.6522,366800.0
2009-10-09 13:00:00,9.42,9.43,9.42,9.43,164000.0,7.6522,7.6603,7.6522,7.6603,164000.0
2009-10-09 13:05:00,9.43,9.44,9.42,9.42,273600.0,7.6603,7.6685,7.6522,7.6522,273600.0
2009-10-09 13:10:00,9.43,9.43,9.41,9.42,242800.0,7.6603,7.6603,7.6441,7.6522,242800.0
2009-10-09 13:15:00,9.42,9.44,9.42,9.44,221600.0,7.6522,7.6685,7.6522,7.6685,221600.0
2009-10-09 13:20:00,9.44,9.45,9.43,9.44,275200.0,7.6685,7.6766,7.6603,7.6685,275200.0
2009-10-09 13:25:00,9.44,9.45,9.44,9.44,142400.0,7.6685,7.6766,7.6685,7.6685,142400.0
2009-10-09 13:30:00,9.44,9.44,9.44,9.44,139600.0,7.6685,7.6685,7.6685,7.6685,139600.0
2009-10-09 13:35:00,9.44,9.44,9.44,9.44,112000.0,7.6685,7.6685,7.6685,7.6685,112000.0
2009-10-09 13:40:00,9.44,9.45,9.44,9.45,150000.0,7.6685,7.6766,7.6685,7.6766,150000.0
2009-10-09 13:45:00,9.45,9.45,9.41,9.41,349600.0,7.6766,7.6766,7.6441,7.6441,349600.0
2009-10-09 13:50:00,9.41,9.43,9.41,9.43,110800.0,7.6441,7.6603,7.6441,7.6603,110800.0
2009-10-09 13:55:00,9.43,9.44,9.43,9.44,160400.0,7.6603,7.6685,7.6603,7.6685,160400.0
2009-10-09 14:00:00,9.44,9.44,9.41,9.42,351600.0,7.6685,7.6685,7.6441,7.6522,351600.0
2009-10-09 14:05:00,9.42,9.42,9.4,9.4,199200.0,7.6522,7.6522,7.636,7.636,199200.0
2009-10-09 14:10:00,9.4,9.4,9.4,9.4,216000.0,7.636,7.636,7.636,7.636,216000.0
2009-10-09 14:15:00,9.4,9.43,9.4,9.43,166400.0,7.636,7.6603,7.636,7.6603,166400.0
2009-10-09 14:20:00,9.43,9.44,9.43,9.44,164400.0,7.6603,7.6685,7.6603,7.6685,164400.0
2009-10-09 14:25:00,9.44,9.45,9.44,9.45,144400.0,7.6685,7.6766,7.6685,7.6766,144400.0
2009-10-09 14:30:00,9.45,9.46,9.45,9.46,166400.0,7.6766,7.6847,7.6766,7.6847,166400.0
2009-10-09 14:35:00,9.46,9.46,9.45,9.45,235200.0,7.6847,7.6847,7.6766,7.6766,235200.0
2009-10-09 14:40:00,9.45,9.45,9.43,9.44,299200.0,7.6766,7.6766,7.6603,7.6685,299200.0
2009-10-09 14:45:00,9.44,9.46,9.44,9.45,321200.0,7.6685,7.6847,7.6685,7.6766,321200.0
2009-10-09 14:50:00,9.45,9.45,9.44,9.45,109600.0,7.6766,7.6766,7.6685,7.6766,109600.0
2009-10-09 14:55:00,9.45,9.45,9.45,9.45,92000.0,7.6766,7.6766,7.6766,7.6766,92000.0
2009-10-09 15:00:00,9.45,9.45,9.45,9.45,379200.0,7.6766,7.6766,7.6766,7.6766,379200.0
2009-10-09 15:05:00,9.45,9.46,9.45,9.46,296000.0,7.6766,7.6847,7.6766,7.6847,296000.0
2009-10-09 15:10:00,9.46,9.47,9.46,9.47,99200.0,7.6847,7.6928,7.6847,7.6928,99200.0
2009-10-09 15:15:00,9.47,9.47,9.45,9.45,119600.0,7.6928,7.6928,7.6766,7.6766,119600.0
2009-10-09 15:20:00,9.45,9.47,9.45,9.47,210400.0,7.6766,7.6928,7.6766,7.6928,210400.0
2009-10-09 15:25:00,9.47,9.48,9.47,9.47,340000.0,7.6928,7.7009,7.6928,7.6928,340000.0
2009-10-09 15:30:00,9.47,9.47,9.46,9.47,608000.0,7.6928,7.6928,7.6847,7.6928,608000.0
2009-10-09 15:35:00,9.47,9.47,9.47,9.47,368400.0,7.6928,7.6928,7.6928,7.6928,368400.0
2009-10-09 15:40:00,9.47,9.48,9.47,9.48,262400.0,7.6928,7.7009,7.6928,7.7009,262400.0
2009-10-09 15:45:00,9.48,9.48,9.47,9.47,354800.0,7.7009,7.7009,7.6928,7.6928,354800.0
2009-10-09 15:50:00,9.47,9.48,9.47,9.47,203600.0,7.6928,7.7009,7.6928,7.6928,203600.0
2009-10-09 15:55:00,9.47,9.47,9.45,9.46,950000.0,7.6928,7.6928,7.6766,7.6847,950000.0
2009-10-12 09:30:00,9.5,9.52,9.48,9.5,140000.0,7.7172,7.7334,7.7009,7.7172,140000.0
2009-10-12 09:35:00,9.5,9.5,9.49,9.49,154800.0,7.7172,7.7172,7.7091,7.7091,154800.0
2009-10-12 09:40:00,9.49,9.52,9.48,9.48,1344400.0,7.7091,7.7334,7.7009,7.7009,1344400.0
2009-10-12 09:45:00,9.48,9.49,9.47,9.47,239200.0,7.7009,7.7091,7.6928,7.6928,239200.0
2009-10-12 09:50:00,9.47,9.47,9.44,9.45,130000.0,7.6928,7.6928,7.6685,7.6766,130000.0
2009-10-12 09:55:00,9.45,9.47,9.45,9.46,180000.0,7.6766,7.6928,7.6766,7.6847,180000.0
2009-10-12 10:00:00,9.46,9.47,9.46,9.47,103600.0,7.6847,7.6928,7.6847,7.6928,103600.0
2009-10-12 10:05:00,9.47,9.47,9.47,9.47,49600.0,7.6928,7.6928,7.6928,7.6928,49600.0
2009-10-12 10:10:00,9.47,9.48,9.47,9.47,556000.0,7.6928,7.7009,7.6928,7.6928,556000.0
2009-10-12 10:15:00,9.47,9.49,9.47,9.48,344000.0,7.6928,7.7091,7.6928,7.7009,344000.0
2009-10-12 10:20:00,9.49,9.49,9.47,9.47,230400.0,7.7091,7.7091,7.6928,7.6928,230400.0
2009-10-12 10:25:00,9.47,9.49,9.47,9.49,173200.0,7.6928,7.7091,7.6928,7.7091,173200.0
2009-10-12 10:30:00,9.49,9.49,9.47,9.48,288000.0,7.7091,7.7091,7.6928,7.7009,288000.0
2009-10-12 10:35:00,9.48,9.49,9.47,9.49,202000.0,7.7009,7.7091,7.6928,7.7091,202000.0
2009-10-12 10:40:00,9.49,9.49,9.47,9.48,161600.0,7.7091,7.7091,7.6928,7.7009,161600.0
2009-10-12 10:45:00,9.48,9.48,9.46,9.47,218400.0,7.7009,7.7009,7.6847,7.6928,218400.0
2009-10-12 10:50:00,9.47,9.48,9.47,9.48,122000.0,7.6928,7.7009,7.6928,7.7009,122000.0
2009-10-12 10:55:00,9.48,9.49,9.47,9.48,147600.0,7.7009,7.7091,7.6928,7.7009,147600.0
2009-10-12 11:00:00,9.48,9.48,9.47,9.48,120400.0,7.7009,7.7009,7.6928,7.7009,120400.0
2009-10-12 11:05:00,9.48,9.49,9.47,9.48,146800.0,7.7009,7.7091,7.6928,7.7009,146800.0
2009-10-12 11:10:00,9.48,9.49,9.48,9.48,159200.0,7.7009,7.7091,7.7009,7.7009,159200.0
2009-10-12 11:15:00,9.48,9.49,9.47,9.48,174000.0,7.7009,7.7091,7.6928,7.7009,174000.0
2009-10-12 11:20:00,9.48,9.48,9.47,9.48,126400.0,7.7009,7.7009,7.6928,7.7009,126400.0
2009-10-12 11:25:00,9.48,9.48,9.46,9.46,206800.0,7.7009,7.7009,7.6847,7.6847,206800.0
2009-10-12 11:30:00,9.46,9.47,9.46,9.46,140800.0,7.6847,7.6928,7.6847,7.6847,140800.0
2009-10-12 11:35:00,9.46,9.47,9.46,9.47,98800.0,7.6847,7.6928,7.6847,7.6928,98800.0
2009-10-12 11:40:00,9.47,9.47,9.45,9.47,637600.0,7.6928,7.6928,7.6766,7.6928,637600.0
2009-10-12 11:45:00,9.47,9.49,9.47,9.49,113600.0,7.6928,7.7091,7.6928,7.7091,113600.0
2009-10-12 11:50:00,9.5,9.5,9.49,9.5,115600.0,7.7172,7.7172,7.7091,7.7172,115600.0
2009-10-12 11:55:00,9.5,9.51,9.49,9.5,166800.0,7.7172,7.7253,7.7091,7.7172,166800.0
2009-10-12 12:00:00,9.5,9.5,9.49,9.49,85200.0,7.7172,7.7172,7.7091,7.7091,85200.0
2009-10-12 12:05:00,9.5,9.5,9.49,9.5,99600.0,7.7172,7.7172,7.7091,7.7172,99600.0
2009-10-12 12:10:00,9.5,9.5,9.5,9.5,160400.0,7.7172,7.7172,7.7172,7.7172,160400.0
2009-10-12 12:15:00,9.5,9.5,9.49,9.49,94000.0,7.7172,7.7172,7.7091,7.7091,94000.0
2009-10-12 12:20:00,9.49,9.5,9.49,9.5,59600.0,7.7091,7.7172,7.7091,7.7172,59600.0
2009-10-12 12:25:00,9.5,9.5,9.5,9.5,56800.0,7.7172,7.7172,7.7172,7.7172,56800.0
2009-10-12 12:30:00,9.5,9.5,9.5,9.5,57200.0,7.7172,7.7172,7.7172,7.7172,57200.0
2009-10-12 12:35:00,9.5,9.51,9.5,9.5,208000.0,7.7172,7.7253,7.7172,7.7172,208000.0
2009-10-12 12:40:00,9.5,9.5,9.49,9.5,116800.0,7.7172,7.7172,7.7091,7.7172,116800.0
2009-10-12 12:45:00,9.5,9.51,9.5,9.5,260000.0,7.7172,7.7253,7.7172,7.7172,260000.0
2009-10-12 12:50:00,9.51,9.51,9.49,9.5,91600.0,7.7253,7.7253,7.7091,7.7172,91600.0
2009-10-12 12:55:00,9.5,9.5,9.49,9.49,58800.0,7.7172,7.7172,7.7091,7.7091,58800.0
2009-10-12 13:00:00,9.5,9.5,9.49,9.5,72800.0,7.7172,7.7172,7.7091,7.7172,72800.0
2009-10-12 13:05:00,9.49,9.5,9.49,9.5,87200.0,7.7091,7.7172,7.7091,7.7172,87200.0
2009-10-12 13:10:00,9.5,9.51,9.5,9.51,73200.0,7.7172,7.7253,7.7172,7.7253,73200.0
2009-10-12 13:15:00,9.5,9.52,9.5,9.51,100800.0,7.7172,7.7334,7.7172,7.7253,100800.0
2009-10-12 13:20:00,9.51,9.51,9.51,9.51,125600.0,7.7253,7.7253,7.7253,7.7253,125600.0
2009-10-12 13:25:00,9.51,9.51,9.51,9.51,86000.0,7.7253,7.7253,7.7253,7.7253,86000.0
2009-10-12 13:30:00,9.51,9.51,9.51,9.51,93600.0,7.7253,7.7253,7.7253,7.7253,93600.0
2009-10-12 13:35:00,9.51,9.51,9.51,9.51,118000.0,7.7253,7.7253,7.7253,7.7253,118000.0
2009-10-12 13:40:00,9.51,9.52,9.51,9.52,104000.0,7.7253,7.7334,7.7253,7.7334,104000.0
2009-10-12 13:45:00,9.52,9.52,9.51,9.51,194400.0,7.7334,7.7334,7.7253,7.7253,194400.0
2009-10-12 13:50:00,9.51,9.52,9.51,9.52,107600.0,7.7253,7.7334,7.7253,7.7334,107600.0
2009-10-12 13:55:00,9.52,9.52,9.52,9.52,87200.0,7.7334,7.7334,7.7334,7.7334,87200.0
2009-10-12 14:00:00,9.52,9.52,9.51,9.51,124400.0,7.7334,7.7334,7.7253,7.7253,124400.0
2009-10-12 14:05:00,9.51,9.52,9.51,9.51,540400.0,7.7253,7.7334,7.7253,7.7253,540400.0
2009-10-12 14:10:00,9.51,9.51,9.49,9.5,450800.0,7.7253,7.7253,7.7091,7.7172,450800.0
2009-10-12 14:15:00,9.5,9.5,9.47,9.49,234800.0,7.7172,7.7172,7.6928,7.7091,234800.0
2009-10-12 14:20:00,9.49,9.49,9.47,9.48,152000.0,7.7091,7.7091,7.6928,7.7009,152000.0
2009-10-12 14:25:00,9.48,9.49,9.48,9.48,192400.0,7.7009,7.7091,7.7009,7.7009,192400.0
2009-10-12 14:30:00,9.48,9.48,9.45,9.45,334400.0,7.7009,7.7009,7.6766,7.6766,334400.0
2009-10-12 14:35:00,9.46,9.46,9.45,9.46,180000.0,7.6847,7.6847,7.6766,7.6847,180000.0
2009-10-12 14:40:00,9.46,9.46,9.45,9.45,163200.0,7.6847,7.6847,7.6766,7.6766,163200.0
2009-10-12 14:45:00,9.45,9.46,9.45,9.45,83600.0,7.6766,7.6847,7.6766,7.6766,83600.0
2009-10-12 14:50:00,9.45,9.45,9.44,9.45,174800.0,7.6766,7.6766,7.6685,7.6766,174800.0
2009-10-12 14:55:00,9.45,9.46,9.45,9.46,229200.0,7.6766,7.6847,7.6766,7.6847,229200.0
2009-10-12 15:00:00,9.46,9.46,9.45,9.46,195200.0,7.6847,7.6847,7.6766,7.6847,195200.0
2009-10-12 15:05:00,9.46,9.46,9.45,9.46,222800.0,7.6847,7.6847,7.6766,7.6847,222800.0
2009-10-12 15:10:00,9.46,9.47,9.46,9.47,537600.0,7.6847,7.6928,7.6847,7.6928,537600.0
2009-10-12 15:15:00,9.47,9.47,9.45,9.45,256800.0,7.6928,7.6928,7.6766,7.6766,256800.0
2009-10-12 15:20:00,9.45,9.45,9.45,9.45,241200.0,7.6766,7.6766,7.6766,7.6766,241200.0
2009-10-12 15:25:00,9.45,9.48,9.45,9.47,173200.0,7.6766,7.7009,7.6766,7.6928,173200.0
2009-10-12 15:30:00,9.48,9.49,9.48,9.48,212400.0,7.7009,7.7091,7.7009,7.7009,212400.0
2009-10-12 15:35:00,9.48,9.49,9.48,9.48,186800.0,7.7009,7.7091,7.7009,7.7009,186800.0
2009-10-12 15:40:00,9.48,9.49,9.47,9.47,265200.0,7.7009,7.7091,7.6928,7.6928,265200.0
2009-10-12 15:45:00,9.47,9.47,9.46,9.46,280800.0,7.6928,7.6928,7.6847,7.6847,280800.0
2009-10-12 15:50:00,9.46,9.46,9.46,9.46,123200.0,7.6847,7.6847,7.6847,7.6847,123200.0
2009-10-12 15:55:00,9.46,9.47,9.46,9.47,325200.0,7.6847,7.6928,7.6847,7.6928,325200.0
2009-10-13 09:30:00,9.45,9.5,9.43,9.5,324800.0,7.6766,7.7172,7.6603,7.7172,324800.0
2009-10-13 09:35:00,9.5,9.52,9.48,9.48,748400.0,7.7172,7.7334,7.7009,7.7009,748400.0
2009-10-13 09:40:00,9.49,9.49,9.46,9.47,369200.0,7.7091,7.7091,7.6847,7.6928,369200.0
2009-10-13 09:45:00,9.47,9.48,9.45,9.45,432400.0,7.6928,7.7009,7.6766,7.6766,432400.0
2009-10-13 09:50:00,9.45,9.46,9.44,9.44,355200.0,7.6766,7.6847,7.6685,7.6685,355200.0
2009-10-13 09:55:00,9.44,9.46,9.44,9.46,125600.0,7.6685,7.6847,7.6685,7.6847,125600.0
2009-10-13 10:00:00,9.45,9.46,9.44,9.44,128800.0,7.6766,7.6847,7.6685,7.6685,128800.0
2009-10-13 10:05:00,9.44,9.46,9.44,9.45,195200.0,7.6685,7.6847,7.6685,7.6766,195200.0
2009-10-13 10:10:00,9.44,9.47,9.44,9.46,171600.0,7.6685,7.6928,7.6685,7.6847,171600.0
2009-10-13 10:15:00,9.46,9.47,9.44,9.46,170000.0,7.6847,7.6928,7.6685,7.6847,170000.0
2009-10-13 10:20:00,9.46,9.46,9.45,9.46,189200.0,7.6847,7.6847,7.6766,7.6847,189200.0
2009-10-13 10:25:00,9.46,9.46,9.45,9.45,156800.0,7.6847,7.6847,7.6766,7.6766,156800.0
2009-10-13 10:30:00,9.45,9.46,9.44,9.46,154800.0,7.6766,7.6847,7.6685,7.6847,154800.0
2009-10-13 10:35:00,9.46,9.46,9.44,9.44,128000.0,7.6847,7.6847,7.6685,7.6685,128000.0
2009-10-13 10:40:00,9.45,9.46,9.44,9.46,183200.0,7.6766,7.6847,7.6685,7.6847,183200.0
2009-10-13 10:45:00,9.46,9.47,9.45,9.47,166800.0,7.6847,7.6928,7.6766,7.6928,166800.0
2009-10-13 10:50:00,9.47,9.48,9.47,9.47,311200.0,7.6928,7.7009,7.6928,7.6928,311200.0
2009-10-13 10:55:00,9.47,9.48,9.47,9.48,94400.0,7.6928,7.7009,7.6928,7.7009,94400.0
2009-10-13 11:00:00,9.48,9.49,9.47,9.48,95600.0,7.7009,7.7091,7.6928,7.7009,95600.0
2009-10-13 11:05:00,9.48,9.49,9.47,9.49,222800.0,7.7009,7.7091,7.6928,7.7091,222800.0
2009-10-13 11:10:00,9.49,9.51,9.49,9.51,198400.0,7.7091,7.7253,7.7091,7.7253,198400.0
2009-10-13 11:15:00,9.51,9.51,9.49,9.51,109200.0,7.7253,7.7253,7.7091,7.7253,109200.0
2009-10-13 11:20:00,9.51,9.51,9.49,9.5,128400.0,7.7253,7.7253,7.7091,7.7172,128400.0
2009-10-13 11:25:00,9.5,9.52,9.5,9.51,281200.0,7.7172,7.7334,7.7172,7.7253,281200.0
2009-10-13 11:30:00,9.51,9.53,9.51,9.52,302000.0,7.7253,7.7416,7.7253,7.7334,302000.0
2009-10-13 11:35:00,9.52,9.52,9.51,9.51,119600.0,7.7334,7.7334,7.7253,7.7253,119600.0
2009-10-13 11:40:00,9.51,9.52,9.49,9.5,324400.0,7.7253,7.7334,7.7091,7.7172,324400.0
2009-10-13 11:45:00,9.5,9.5,9.49,9.5,132000.0,7.7172,7.7172,7.7091,7.7172,132000.0
2009-10-13 11:50:00,9.5,9.5,9.49,9.49,168400.0,7.7172,7.7172,7.7091,7.7091,168400.0
2009-10-13 11:55:00,9.49,9.5,9.49,9.5,92400.0,7.7091,7.7172,7.7091,7.7172,92400.0
2009-10-13 12:00:00,9.5,9.5,9.47,9.48,239600.0,7.7172,7.7172,7.6928,7.7009,239600.0
2009-10-13 12:05:00,9.48,9.52,9.48,9.52,105200.0,7.7009,7.7334,7.7009,7.7334,105200.0
2009-10-13 12:10:00,9.52,9.52,9.5,9.51,97200.0,7.7334,7.7334,7.7172,7.7253,97200.0
2009-10-13 12:15:00,9.51,9.52,9.51,9.51,87600.0,7.7253,7.7334,7.7253,7.7253,87600.0
2009-10-13 12:20:00,9.51,9.51,9.48,9.49,158800.0,7.7253,7.7253,7.7009,7.7091,158800.0
2009-10-13 12:25:00,9.49,9.5,9.49,9.5,51200.0,7.7091,7.7172,7.7091,7.7172,51200.0
2009-10-13 12:30:00,9.5,9.5,9.49,9.5,86400.0,7.7172,7.7172,7.7091,7.7172,86400.0
2009-10-13 12:35:00,9.5,9.5,9.5,9.5,104400.0,7.7172,7.7172,7.7172,7.7172,104400.0
2009-10-13 12:40:00,9.5,9.51,9.5,9.5,78400.0,7.7172,7.7253,7.7172,7.7172,78400.0
2009-10-13 12:45:00,9.5,9.5,9.49,9.49,79600.0,7.7172,7.7172,7.7091,7.7091,79600.0
2009-10-13 12:50:00,9.5,9.5,9.49,9.5,61200.0,7.7172,7.7172,7.7091,7.7172,61200.0
2009-10-13 12:55:00,9.5,9.5,9.5,9.5,38800.0,7.7172,7.7172,7.7172,7.7172,38800.0
2009-10-13 13:00:00,9.5,9.5,9.5,9.5,99600.0,7.7172,7.7172,7.7172,7.7172,99600.0
2009-10-13 13:05:00,9.5,9.51,9.5,9.5,97200.0,7.7172,7.7253,7.7172,7.7172,97200.0
2009-10-13 13:10:00,9.5,9.5,9.5,9.5,53600.0,7.7172,7.7172,7.7172,7.7172,53600.0
2009-10-13 13:15:00,9.5,9.51,9.5,9.51,119200.0,7.7172,7.7253,7.7172,7.7253,119200.0
2009-10-13 13:20:00,9.51,9.52,9.51,9.51,108000.0,7.7253,7.7334,7.7253,7.7253,108000.0
2009-10-13 13:25:00,9.51,9.51,9.51,9.51,87600.0,7.7253,7.7253,7.7253,7.7253,87600.0
2009-10-13 13:30:00,9.51,9.51,9.49,9.5,111600.0,7.7253,7.7253,7.7091,7.7172,111600.0
2009-10-13 13:35:00,9.5,9.5,9.5,9.5,60800.0,7.7172,7.7172,7.7172,7.7172,60800.0
2009-10-13 13:40:00,9.5,9.51,9.5,9.5,72800.0,7.7172,7.7253,7.7172,7.7172,72800.0
2009-10-13 13:45:00,9.5,9.51,9.49,9.5,122800.0,7.7172,7.7253,7.7091,7.7172,122800.0
2009-10-13 13:50:00,9.5,9.5,9.49,9.49,116400.0,7.7172,7.7172,7.7091,7.7091,116400.0
2009-10-13 13:55:00,9.49,9.51,9.49,9.5,178000.0,7.7091,7.7253,7.7091,7.7172,178000.0
2009-10-13 14:00:00,9.5,9.5,9.47,9.47,165600.0,7.7172,7.7172,7.6928,7.6928,165600.0
2009-10-13 14:05:00,9.47,9.47,9.45,9.45,314000.0,7.6928,7.6928,7.6766,7.6766,314000.0
2009-10-13 14:10:00,9.45,9.46,9.45,9.46,259600.0,7.6766,7.6847,7.6766,7.6847,259600.0
2009-10-13 14:15:00,9.46,9.47,9.45,9.46,282400.0,7.6847,7.6928,7.6766,7.6847,282400.0
2009-10-13 14:20:00,9.47,9.47,9.46,9.46,160800.0,7.6928,7.6928,7.6847,7.6847,160800.0
2009-10-13 14:25:00,9.46,9.47,9.46,9.46,114400.0,7.6847,7.6928,7.6847,7.6847,114400.0
2009-10-13 14:30:00,9.46,9.46,9.46,9.46,115600.0,7.6847,7.6847,7.6847,7.6847,115600.0
2009-10-13 14:35:00,9.46,9.46,9.45,9.45,130400.0,7.6847,7.6847,7.6766,7.6766,130400.0
2009-10-13 14:40:00,9.45,9.46,9.45,9.45,235600.0,7.6766,7.6847,7.6766,7.6766,235600.0
2009-10-13 14:45:00,9.45,9.46,9.45,9.45,245600.0,7.6766,7.6847,7.6766,7.6766,245600.0
2009-10-13 14:50:00,9.45,9.45,9.45,9.45,194800.0,7.6766,7.6766,7.6766,7.6766,194800.0
2009-10-13 14:55:00,9.45,9.46,9.44,9.46,153200.0,7.6766,7.6847,7.6685,7.6847,153200.0
2009-10-13 15:00:00,9.46,9.46,9.45,9.45,314800.0,7.6847,7.6847,7.6766,7.6766,314800.0
2009-10-13 15:05:00,9.45,9.46,9.44,9.44,249600.0,7.6766,7.6847,7.6685,7.6685,249600.0
2009-10-13 15:10:00,9.44,9.44,9.44,9.44,151200.0,7.6685,7.6685,7.6685,7.6685,151200.0
2009-10-13 15:15:00,9.44,9.46,9.44,9.45,302400.0,7.6685,7.6847,7.6685,7.6766,302400.0
2009-10-13 15:20:00,9.45,9.45,9.44,9.45,335200.0,7.6766,7.6766,7.6685,7.6766,335200.0
2009-10-13 15:25:00,9.45,9.45,9.44,9.44,260800.0,7.6766,7.6766,7.6685,7.6685,260800.0
2009-10-13 15:30:00,9.44,9.44,9.44,9.44,273200.0,7.6685,7.6685,7.6685,7.6685,273200.0
2009-10-13 15:35:00,9.44,9.44,9.42,9.42,632400.0,7.6685,7.6685,7.6522,7.6522,632400.0
2009-10-13 15:40:00,9.42,9.43,9.42,9.43,515600.0,7.6522,7.6603,7.6522,7.6603,515600.0
2009-10-13 15:45:00,9.42,9.43,9.42,9.42,464000.0,7.6522,7.6603,7.6522,7.6522,464000.0
2009-10-13 15:50:00,9.42,9.43,9.42,9.42,531200.0,7.6522,7.6603,7.6522,7.6522,531200.0
2009-10-13 15:55:00,9.42,9.43,9.41,9.43,991600.0,7.6522,7.6603,7.6441,7.6603,991600.0
2009-10-14 09:30:00,9.49,9.53,9.46,9.47,245600.0,7.7091,7.7416,7.6847,7.6928,245600.0
2009-10-14 09:35:00,9.47,9.48,9.43,9.43,261600.0,7.6928,7.7009,7.6603,7.6603,261600.0
2009-10-14 09:40:00,9.43,9.44,9.4,9.42,201600.0,7.6603,7.6685,7.636,7.6522,201600.0
2009-10-14 09:45:00,9.42,9.45,9.4,9.45,217200.0,7.6522,7.6766,7.636,7.6766,217200.0
2009-10-14 09:50:00,9.45,9.48,9.45,9.47,391200.0,7.6766,7.7009,7.6766,7.6928,391200.0
2009-10-14 09:55:00,9.47,9.48,9.46,9.46,328800.0,7.6928,7.7009,7.6847,7.6847,328800.0
2009-10-14 10:00:00,9.47,9.47,9.45,9.46,231600.0,7.6928,7.6928,7.6766,7.6847,231600.0
2009-10-14 10:05:00,9.47,9.47,9.43,9.43,275600.0,7.6928,7.6928,7.6603,7.6603,275600.0
2009-10-14 10:10:00,9.43,9.44,9.42,9.44,296400.0,7.6603,7.6685,7.6522,7.6685,296400.0
2009-10-14 10:15:00,9.44,9.44,9.41,9.42,347600.0,7.6685,7.6685,7.6441,7.6522,347600.0
2009-10-14 10:20:00,9.42,9.43,9.38,9.38,442400.0,7.6522,7.6603,7.6197,7.6197,442400.0
2009-10-14 10:25:00,9.38,9.4,9.38,9.39,241200.0,7.6197,7.636,7.6197,7.6278,241200.0
2009-10-14 10:30:00,9.39,9.41,9.39,9.41,170400.0,7.6278,7.6441,7.6278,7.6441,170400.0
2009-10-14 10:35:00,9.41,9.42,9.4,9.4,248800.0,7.6441,7.6522,7.636,7.636,248800.0
2009-10-14 10:40:00,9.4,9.42,9.4,9.41,104000.0,7.636,7.6522,7.636,7.6441,104000.0
2009-10-14 10:45:00,9.41,9.42,9.41,9.42,233200.0,7.6441,7.6522,7.6441,7.6522,233200.0
2009-10-14 10:50:00,9.42,9.42,9.4,9.4,286400.0,7.6522,7.6522,7.636,7.636,286400.0
2009-10-14 10:55:00,9.4,9.42,9.4,9.42,231600.0,7.636,7.6522,7.636,7.6522,231600.0
2009-10-14 11:00:00,9.42,9.43,9.42,9.43,288000.0,7.6522,7.6603,7.6522,7.6603,288000.0
2009-10-14 11:05:00,9.43,9.43,9.42,9.43,386000.0,7.6603,7.6603,7.6522,7.6603,386000.0
2009-10-14 11:10:00,9.43,9.43,9.42,9.42,202000.0,7.6603,7.6603,7.6522,7.6522,202000.0
2009-10-14 11:15:00,9.42,9.44,9.42,9.43,188400.0,7.6522,7.6685,7.6522,7.6603,188400.0
2009-10-14 11:20:00,9.43,9.44,9.43,9.44,224800.0,7.6603,7.6685,7.6603,7.6685,224800.0
2009-10-14 11:25:00,9.44,9.45,9.44,9.44,361200.0,7.6685,7.6766,7.6685,7.6685,361200.0
2009-10-14 11:30:00,9.44,9.45,9.44,9.45,302800.0,7.6685,7.6766,7.6685,7.6766,302800.0
2009-10-14 11:35:00,9.45,9.45,9.45,9.45,197600.0,7.6766,7.6766,7.6766,7.6766,197600.0
2009-10-14 11:40:00,9.45,9.45,9.45,9.45,248400.0,7.6766,7.6766,7.6766,7.6766,248400.0
2009-10-14 11:45:00,9.45,9.45,9.45,9.45,258000.0,7.6766,7.6766,7.6766,7.6766,258000.0
2009-10-14 11:50:00,9.45,9.47,9.45,9.46,450400.0,7.6766,7.6928,7.6766,7.6847,450400.0
2009-10-14 11:55:00,9.46,9.47,9.46,9.46,250000.0,7.6847,7.6928,7.6847,7.6847,250000.0
2009-10-14 12:00:00,9.46,9.47,9.46,9.46,341200.0,7.6847,7.6928,7.6847,7.6847,341200.0
2009-10-14 12:05:00,9.46,9.47,9.46,9.46,729600.0,7.6847,7.6928,7.6847,7.6847,729600.0
2009-10-14 12:10:00,9.46,9.47,9.46,9.47,136000.0,7.6847,7.6928,7.6847,7.6928,136000.0
2009-10-14 12:15:00,9.47,9.47,9.47,9.47,132800.0,7.6928,7.6928,7.6928,7.6928,132800.0
2009-10-14 12:20:00,9.47,9.48,9.47,9.47,497600.0,7.6928,7.7009,7.6928,7.6928,497600.0
2009-10-14 12:25:00,9.47,9.48,9.47,9.47,166800.0,7.6928,7.7009,7.6928,7.6928,166800.0
2009-10-14 12:30:00,9.47,9.48,9.47,9.48,142800.0,7.6928,7.7009,7.6928,7.7009,142800.0
2009-10-14 12:35:00,9.48,9.49,9.47,9.47,225600.0,7.7009,7.7091,7.6928,7.6928,225600.0
2009-10-14 12:40:00,9.47,9.49,9.47,9.49,162000.0,7.6928,7.7091,7.6928,7.7091,162000.0
2009-10-14 12:45:00,9.49,9.49,9.49,9.49,220400.0,7.7091,7.7091,7.7091,7.7091,220400.0
2009-10-14 12:50:00,9.49,9.49,9.49,9.49,143600.0,7.7091,7.7091,7.7091,7.7091,143600.0
2009-10-14 12:55:00,9.49,9.49,9.47,9.48,438800.0,7.7091,7.7091,7.6928,7.7009,438800.0
2009-10-14 13:00:00,9.49,9.49,9.48,9.49,166000.0,7.7091,7.7091,7.7009,7.7091,166000.0
2009-10-14 13:05:00,9.49,9.5,9.49,9.5,159200.0,7.7091,7.7172,7.7091,7.7172,159200.0
2009-10-14 13:10:00,9.5,9.5,9.49,9.5,183600.0,7.7172,7.7172,7.7091,7.7172,183600.0
2009-10-14 13:15:00,9.5,9.5,9.49,9.5,148400.0,7.7172,7.7172,7.7091,7.7172,148400.0
2009-10-14 13:20:00,9.5,9.51,9.49,9.5,877600.0,7.7172,7.7253,7.7091,7.7172,877600.0
2009-10-14 13:25:00,9.5,9.5,9.49,9.49,89200.0,7.7172,7.7172,7.7091,7.7091,89200.0
2009-10-14 13:30:00,9.49,9.5,9.49,9.5,81200.0,7.7091,7.7172,7.7091,7.7172,81200.0
2009-10-14 13:35:00,9.5,9.5,9.49,9.49,211600.0,7.7172,7.7172,7.7091,7.7091,211600.0
2009-10-14 13:40:00,9.49,9.51,9.49,9.5,520400.0,7.7091,7.7253,7.7091,7.7172,520400.0
2009-10-14 13:45:00,9.51,9.51,9.5,9.51,194400.0,7.7253,7.7253,7.7172,7.7253,194400.0
2009-10-14 13:50:00,9.51,9.51,9.5,9.51,358800.0,7.7253,7.7253,7.7172,7.7253,358800.0
2009-10-14 13:55:00,9.51,9.52,9.51,9.52,124000.0,7.7253,7.7334,7.7253,7.7334,124000.0
2009-10-14 14:00:00,9.52,9.52,9.5,9.52,446800.0,7.7334,7.7334,7.7172,7.7334,446800.0
2009-10-14 14:05:00,9.52,9.52,9.5,9.52,536800.0,7.7334,7.7334,7.7172,7.7334,536800.0
2009-10-14 14:10:00,9.52,9.53,9.5,9.51,201200.0,7.7334,7.7416,7.7172,7.7253,201200.0
2009-10-14 14:15:00,9.51,9.52,9.51,9.51,354400.0,7.7253,7.7334,7.7253,7.7253,354400.0
2009-10-14 14:20:00,9.51,9.52,9.5,9.5,527600.0,7.7253,7.7334,7.7172,7.7172,527600.0
2009-10-14 14:25:00,9.5,9.51,9.49,9.5,520000.0,7.7172,7.7253,7.7091,7.7172,520000.0
2009-10-14 14:30:00,9.5,9.51,9.5,9.51,895600.0,7.7172,7.7253,7.7172,7.7253,895600.0
2009-10-14 14:35:00,9.51,9.52,9.5,9.5,700000.0,7.7253,7.7334,7.7172,7.7172,700000.0
2009-10-14 14:40:00,9.5,9.51,9.49,9.5,420800.0,7.7172,7.7253,7.7091,7.7172,420800.0
2009-10-14 14:45:00,9.5,9.52,9.5,9.52,256800.0,7.7172,7.7334,7.7172,7.7334,256800.0
2009-10-14 14:50:00,9.52,9.53,9.52,9.53,238400.0,7.7334,7.7416,7.7334,7.7416,238400.0
2009-10-14 14:55:00,9.53,9.53,9.52,9.53,585200.0,7.7416,7.7416,7.7334,7.7416,585200.0
2009-10-14 15:00:00,9.53,9.54,9.53,9.54,199200.0,7.7416,7.7497,7.7416,7.7497,199200.0
2009-10-14 15:05:00,9.54,9.54,9.53,9.53,396800.0,7.7497,7.7497,7.7416,7.7416,396800.0
2009-10-14 15:10:00,9.53,9.54,9.53,9.53,808000.0,7.7416,7.7497,7.7416,7.7416,808000.0
2009-10-14 15:15:00,9.53,9.53,9.52,9.52,238000.0,7.7416,7.7416,7.7334,7.7334,238000.0
2009-10-14 15:20:00,9.52,9.52,9.51,9.51,295600.0,7.7334,7.7334,7.7253,7.7253,295600.0
2009-10-14 15:25:00,9.51,9.53,9.5,9.52,1263200.0,7.7253,7.7416,7.7172,7.7334,1263200.0
2009-10-14 15:30:00,9.52,9.53,9.51,9.51,916800.0,7.7334,7.7416,7.7253,7.7253,916800.0
2009-10-14 15:35:00,9.51,9.51,9.51,9.51,1590000.0,7.7253,7.7253,7.7253,7.7253,1590000.0
2009-10-14 15:40:00,9.51,9.52,9.51,9.51,364800.0,7.7253,7.7334,7.7253,7.7253,364800.0
2009-10-14 15:45:00,9.51,9.51,9.49,9.49,276000.0,7.7253,7.7253,7.7091,7.7091,276000.0
2009-10-14 15:50:00,9.49,9.5,9.49,9.5,444800.0,7.7091,7.7172,7.7091,7.7172,444800.0
2009-10-14 15:55:00,9.5,9.5,9.47,9.48,2018000.0,7.7172,7.7172,7.6928,7.7009,2018000.0
2009-10-15 09:30:00,9.46,9.5,9.42,9.49,251600.0,7.6847,7.7172,7.6522,7.7091,251600.0
2009-10-15 09:35:00,9.49,9.49,9.47,9.47,138800.0,7.7091,7.7091,7.6928,7.6928,138800.0
2009-10-15 09:40:00,9.48,9.48,9.46,9.47,211200.0,7.7009,7.7009,7.6847,7.6928,211200.0
2009-10-15 09:45:00,9.47,9.49,9.47,9.48,458400.0,7.6928,7.7091,7.6928,7.7009,458400.0
2009-10-15 09:50:00,9.48,9.5,9.47,9.5,562000.0,7.7009,7.7172,7.6928,7.7172,562000.0
2009-10-15 09:55:00,9.5,9.52,9.5,9.52,161200.0,7.7172,7.7334,7.7172,7.7334,161200.0
2009-10-15 10:00:00,9.52,9.54,9.49,9.54,234000.0,7.7334,7.7497,7.7091,7.7497,234000.0
2009-10-15 10:05:00,9.54,9.55,9.51,9.52,233200.0,7.7497,7.7578,7.7253,7.7334,233200.0
2009-10-15 10:10:00,9.52,9.53,9.49,9.5,346400.0,7.7334,7.7416,7.7091,7.7172,346400.0
2009-10-15 10:15:00,9.5,9.51,9.5,9.51,190400.0,7.7172,7.7253,7.7172,7.7253,190400.0
2009-10-15 10:20:00,9.51,9.53,9.51,9.53,268800.0,7.7253,7.7416,7.7253,7.7416,268800.0
2009-10-15 10:25:00,9.53,9.53,9.49,9.5,192800.0,7.7416,7.7416,7.7091,7.7172,192800.0
2009-10-15 10:30:00,9.5,9.52,9.5,9.51,195200.0,7.7172,7.7334,7.7172,7.7253,195200.0
2009-10-15 10:35:00,9.5,9.51,9.47,9.47,247600.0,7.7172,7.7253,7.6928,7.6928,247600.0
2009-10-15 10:40:00,9.47,9.47,9.46,9.46,567200.0,7.6928,7.6928,7.6847,7.6847,567200.0
2009-10-15 10:45:00,9.46,9.47,9.46,9.47,237200.0,7.6847,7.6928,7.6847,7.6928,237200.0
2009-10-15 10:50:00,9.47,9.49,9.47,9.49,122000.0,7.6928,7.7091,7.6928,7.7091,122000.0
2009-10-15 10:55:00,9.49,9.51,9.49,9.51,147200.0,7.7091,7.7253,7.7091,7.7253,147200.0
2009-10-15 11:00:00,9.51,9.52,9.51,9.52,106400.0,7.7253,7.7334,7.7253,7.7334,106400.0
2009-10-15 11:05:00,9.52,9.54,9.52,9.53,160800.0,7.7334,7.7497,7.7334,7.7416,160800.0
2009-10-15 11:10:00,9.53,9.53,9.49,9.51,651600.0,7.7416,7.7416,7.7091,7.7253,651600.0
2009-10-15 11:15:00,9.51,9.51,9.51,9.51,117600.0,7.7253,7.7253,7.7253,7.7253,117600.0
2009-10-15 11:20:00,9.51,9.51,9.49,9.5,156000.0,7.7253,7.7253,7.7091,7.7172,156000.0
2009-10-15 11:25:00,9.51,9.51,9.5,9.51,131600.0,7.7253,7.7253,7.7172,7.7253,131600.0
2009-10-15 11:30:00,9.51,9.51,9.49,9.51,152400.0,7.7253,7.7253,7.7091,7.7253,152400.0
2009-10-15 11:35:00,9.51,9.52,9.51,9.52,58400.0,7.7253,7.7334,7.7253,7.7334,58400.0
2009-10-15 11:40:00,9.52,9.53,9.51,9.53,114800.0,7.7334,7.7416,7.7253,7.7416,114800.0
2009-10-15 11:45:00,9.53,9.54,9.53,9.53,85600.0,7.7416,7.7497,7.7416,7.7416,85600.0
2009-10-15 11:50:00,9.53,9.54,9.53,9.53,174800.0,7.7416,7.7497,7.7416,7.7416,174800.0
2009-10-15 11:55:00,9.53,9.53,9.53,9.53,107200.0,7.7416,7.7416,7.7416,7.7416,107200.0
2009-10-15 12:00:00,9.53,9.54,9.51,9.54,534400.0,7.7416,7.7497,7.7253,7.7497,534400.0
2009-10-15 12:05:00,9.54,9.54,9.53,9.53,61200.0,7.7497,7.7497,7.7416,7.7416,61200.0
2009-10-15 12:10:00,9.53,9.54,9.52,9.52,205200.0,7.7416,7.7497,7.7334,7.7334,205200.0
2009-10-15 12:15:00,9.52,9.52,9.51,9.52,150400.0,7.7334,7.7334,7.7253,7.7334,150400.0
2009-10-15 12:20:00,9.52,9.53,9.51,9.51,64400.0,7.7334,7.7416,7.7253,7.7253,64400.0
2009-10-15 12:25:00,9.51,9.52,9.49,9.5,52400.0,7.7253,7.7334,7.7091,7.7172,52400.0
2009-10-15 12:30:00,9.5,9.5,9.48,9.49,104000.0,7.7172,7.7172,7.7009,7.7091,104000.0
2009-10-15 12:35:00,9.49,9.5,9.48,9.5,79600.0,7.7091,7.7172,7.7009,7.7172,79600.0
2009-10-15 12:40:00,9.5,9.5,9.5,9.5,67200.0,7.7172,7.7172,7.7172,7.7172,67200.0
2009-10-15 12:45:00,9.5,9.5,9.49,9.5,52000.0,7.7172,7.7172,7.7091,7.7172,52000.0
2009-10-15 12:50:00,9.5,9.5,9.49,9.5,134400.0,7.7172,7.7172,7.7091,7.7172,134400.0
2009-10-15 12:55:00,9.5,9.5,9.48,9.49,113600.0,7.7172,7.7172,7.7009,7.7091,113600.0
2009-10-15 13:00:00,9.49,9.49,9.48,9.49,50000.0,7.7091,7.7091,7.7009,7.7091,50000.0
2009-10-15 13:05:00,9.49,9.5,9.48,9.49,63600.0,7.7091,7.7172,7.7009,7.7091,63600.0
2009-10-15 13:10:00,9.49,9.49,9.48,9.49,103600.0,7.7091,7.7091,7.7009,7.7091,103600.0
2009-10-15 13:15:00,9.49,9.49,9.49,9.49,55600.0,7.7091,7.7091,7.7091,7.7091,55600.0
2009-10-15 13:20:00,9.49,9.5,9.49,9.49,83200.0,7.7091,7.7172,7.7091,7.7091,83200.0
2009-10-15 13:25:00,9.5,9.5,9.49,9.5,149600.0,7.7172,7.7172,7.7091,7.7172,149600.0
2009-10-15 13:30:00,9.5,9.51,9.5,9.5,256400.0,7.7172,7.7253,7.7172,7.7172,256400.0
2009-10-15 13:35:00,9.5,9.5,9.5,9.5,157200.0,7.7172,7.7172,7.7172,7.7172,157200.0
2009-10-15 13:40:00,9.5,9.51,9.5,9.5,308400.0,7.7172,7.7253,7.7172,7.7172,308400.0
2009-10-15 13:45:00,9.51,9.51,9.5,9.5,226800.0,7.7253,7.7253,7.7172,7.7172,226800.0
2009-10-15 13:50:00,9.5,9.5,9.49,9.5,168800.0,7.7172,7.7172,7.7091,7.7172,168800.0
2009-10-15 13:55:00,9.5,9.5,9.49,9.5,175600.0,7.7172,7.7172,7.7091,7.7172,175600.0
2009-10-15 14:00:00,9.5,9.51,9.5,9.5,274800.0,7.7172,7.7253,7.7172,7.7172,274800.0
2009-10-15 14:05:00,9.5,9.51,9.5,9.5,178000.0,7.7172,7.7253,7.7172,7.7172,178000.0
2009-10-15 14:10:00,9.5,9.5,9.49,9.49,138400.0,7.7172,7.7172,7.7091,7.7091,138400.0
2009-10-15 14:15:00,9.5,9.5,9.48,9.5,245600.0,7.7172,7.7172,7.7009,7.7172,245600.0
2009-10-15 14:20:00,9.5,9.5,9.49,9.49,148800.0,7.7172,7.7172,7.7091,7.7091,148800.0
2009-10-15 14:25:00,9.5,9.5,9.49,9.5,213200.0,7.7172,7.7172,7.7091,7.7172,213200.0
2009-10-15 14:30:00,9.5,9.51,9.5,9.5,226800.0,7.7172,7.7253,7.7172,7.7172,226800.0
2009-10-15 14:35:00,9.5,9.5,9.5,9.5,116400.0,7.7172,7.7172,7.7172,7.7172,116400.0
2009-10-15 14:40:00,9.5,9.51,9.5,9.5,198000.0,7.7172,7.7253,7.7172,7.7172,198000.0
2009-10-15 14:45:00,9.5,9.5,9.49,9.5,170800.0,7.7172,7.7172,7.7091,7.7172,170800.0
2009-10-15 14:50:00,9.5,9.52,9.5,9.52,295600.0,7.7172,7.7334,7.7172,7.7334,295600.0
2009-10-15 14:55:00,9.52,9.53,9.52,9.53,129200.0,7.7334,7.7416,7.7334,7.7416,129200.0
2009-10-15 15:00:00,9.54,9.54,9.54,9.54,79200.0,7.7497,7.7497,7.7497,7.7497,79200.0
2009-10-15 15:05:00,9.54,9.54,9.52,9.54,224800.0,7.7497,7.7497,7.7334,7.7497,224800.0
2009-10-15 15:10:00,9.54,9.54,9.53,9.54,147200.0,7.7497,7.7497,7.7416,7.7497,147200.0
2009-10-15 15:15:00,9.54,9.54,9.53,9.54,134000.0,7.7497,7.7497,7.7416,7.7497,134000.0
2009-10-15 15:20:00,9.54,9.54,9.51,9.51,219600.0,7.7497,7.7497,7.7253,7.7253,219600.0
2009-10-15 15:25:00,9.51,9.51,9.5,9.51,231200.0,7.7253,7.7253,7.7172,7.7253,231200.0
2009-10-15 15:30:00,9.51,9.51,9.5,9.5,318800.0,7.7253,7.7253,7.7172,7.7172,318800.0
2009-10-15 15:35:00,9.5,9.51,9.5,9.5,310000.0,7.7172,7.7253,7.7172,7.7172,310000.0
2009-10-15 15:40:00,9.5,9.52,9.5,9.51,275600.0,7.7172,7.7334,7.7172,7.7253,275600.0
2009-10-15 15:45:00,9.51,9.51,9.5,9.5,252000.0,7.7253,7.7253,7.7172,7.7172,252000.0
2009-10-15 15:50:00,9.5,9.52,9.5,9.51,380400.0,7.7172,7.7334,7.7172,7.7253,380400.0
2009-10-15 15:55:00,9.51,9.53,9.51,9.53,759200.0,7.7253,7.7416,7.7253,7.7416,759200.0
2009-10-16 09:30:00,9.46,9.51,9.46,9.5,1091200.0,7.6847,7.7253,7.6847,7.7172,1091200.0
2009-10-16 09:35:00,9.5,9.53,9.49,9.49,143200.0,7.7172,7.7416,7.7091,7.7091,143200.0
2009-10-16 09:40:00,9.49,9.5,9.45,9.46,349600.0,7.7091,7.7172,7.6766,7.6847,349600.0
2009-10-16 09:45:00,9.46,9.47,9.45,9.45,432400.0,7.6847,7.6928,7.6766,7.6766,432400.0
2009-10-16 09:50:00,9.44,9.49,9.44,9.46,242800.0,7.6685,7.7091,7.6685,7.6847,242800.0
2009-10-16 09:55:00,9.46,9.46,9.4,9.4,439600.0,7.6847,7.6847,7.636,7.636,439600.0
2009-10-16 10:00:00,9.4,9.41,9.38,9.38,298000.0,7.636,7.6441,7.6197,7.6197,298000.0
2009-10-16 10:05:00,9.38,9.4,9.38,9.39,283600.0,7.6197,7.636,7.6197,7.6278,283600.0
2009-10-16 10:10:00,9.39,9.42,9.39,9.4,246000.0,7.6278,7.6522,7.6278,7.636,246000.0
2009-10-16 10:15:00,9.4,9.42,9.38,9.42,184800.0,7.636,7.6522,7.6197,7.6522,184800.0
2009-10-16 10:20:00,9.42,9.45,9.42,9.44,148400.0,7.6522,7.6766,7.6522,7.6685,148400.0
2009-10-16 10:25:00,9.44,9.45,9.43,9.45,218000.0,7.6685,7.6766,7.6603,7.6766,218000.0
2009-10-16 10:30:00,9.45,9.47,9.45,9.47,157200.0,7.6766,7.6928,7.6766,7.6928,157200.0
2009-10-16 10:35:00,9.47,9.47,9.47,9.47,143200.0,7.6928,7.6928,7.6928,7.6928,143200.0
2009-10-16 10:40:00,9.47,9.48,9.46,9.48,209200.0,7.6928,7.7009,7.6847,7.7009,209200.0
2009-10-16 10:45:00,9.48,9.5,9.48,9.5,180400.0,7.7009,7.7172,7.7009,7.7172,180400.0
2009-10-16 10:50:00,9.5,9.51,9.49,9.49,193600.0,7.7172,7.7253,7.7091,7.7091,193600.0
2009-10-16 10:55:00,9.49,9.49,9.47,9.49,101600.0,7.7091,7.7091,7.6928,7.7091,101600.0
2009-10-16 11:00:00,9.49,9.5,9.47,9.48,147200.0,7.7091,7.7172,7.6928,7.7009,147200.0
2009-10-16 11:05:00,9.48,9.49,9.47,9.49,143600.0,7.7009,7.7091,7.6928,7.7091,143600.0
2009-10-16 11:10:00,9.49,9.49,9.49,9.49,91200.0,7.7091,7.7091,7.7091,7.7091,91200.0
2009-10-16 11:15:00,9.49,9.49,9.49,9.49,200400.0,7.7091,7.7091,7.7091,7.7091,200400.0
2009-10-16 11:20:00,9.49,9.49,9.48,9.48,93200.0,7.7091,7.7091,7.7009,7.7009,93200.0
2009-10-16 11:25:00,9.48,9.49,9.47,9.48,114000.0,7.7009,7.7091,7.6928,7.7009,114000.0
2009-10-16 11:30:00,9.48,9.48,9.46,9.46,87600.0,7.7009,7.7009,7.6847,7.6847,87600.0
2009-10-16 11:35:00,9.46,9.47,9.46,9.47,71600.0,7.6847,7.6928,7.6847,7.6928,71600.0
2009-10-16 11:40:00,9.47,9.48,9.46,9.47,168800.0,7.6928,7.7009,7.6847,7.6928,168800.0
2009-10-16 11:45:00,9.47,9.49,9.47,9.49,73600.0,7.6928,7.7091,7.6928,7.7091,73600.0
2009-10-16 11:50:00,9.49,9.49,9.48,9.49,114800.0,7.7091,7.7091,7.7009,7.7091,114800.0
2009-10-16 11:55:00,9.49,9.5,9.48,9.5,72000.0,7.7091,7.7172,7.7009,7.7172,72000.0
2009-10-16 12:00:00,9.5,9.52,9.5,9.52,77200.0,7.7172,7.7334,7.7172,7.7334,77200.0
2009-10-16 12:05:00,9.52,9.53,9.52,9.53,127600.0,7.7334,7.7416,7.7334,7.7416,127600.0
2009-10-16 12:10:00,9.53,9.54,9.53,9.54,128400.0,7.7416,7.7497,7.7416,7.7497,128400.0
2009-10-16 12:15:00,9.54,9.54,9.53,9.54,128400.0,7.7497,7.7497,7.7416,7.7497,128400.0
2009-10-16 12:20:00,9.54,9.54,9.53,9.53,125200.0,7.7497,7.7497,7.7416,7.7416,125200.0
2009-10-16 12:25:00,9.53,9.53,9.51,9.51,198400.0,7.7416,7.7416,7.7253,7.7253,198400.0
2009-10-16 12:30:00,9.51,9.51,9.5,9.5,66400.0,7.7253,7.7253,7.7172,7.7172,66400.0
2009-10-16 12:35:00,9.5,9.52,9.5,9.51,82000.0,7.7172,7.7334,7.7172,7.7253,82000.0
2009-10-16 12:40:00,9.52,9.53,9.51,9.53,77200.0,7.7334,7.7416,7.7253,7.7416,77200.0
2009-10-16 12:45:00,9.52,9.54,9.52,9.53,166800.0,7.7334,7.7497,7.7334,7.7416,166800.0
2009-10-16 12:50:00,9.53,9.55,9.53,9.54,155600.0,7.7416,7.7578,7.7416,7.7497,155600.0
2009-10-16 12:55:00,9.54,9.56,9.54,9.56,221600.0,7.7497,7.7659,7.7497,7.7659,221600.0
2009-10-16 13:00:00,9.56,9.56,9.56,9.56,68000.0,7.7659,7.7659,7.7659,7.7659,68000.0
2009-10-16 13:05:00,9.56,9.56,9.55,9.56,106800.0,7.7659,7.7659,7.7578,7.7659,106800.0
2009-10-16 13:10:00,9.56,9.59,9.56,9.59,199200.0,7.7659,7.7903,7.7659,7.7903,199200.0
2009-10-16 13:15:00,9.59,9.59,9.58,9.59,112800.0,7.7903,7.7903,7.7822,7.7903,112800.0
2009-10-16 13:20:00,9.59,9.61,9.59,9.61,142000.0,7.7903,7.8065,7.7903,7.8065,142000.0
2009-10-16 13:25:00,9.61,9.62,9.61,9.62,101600.0,7.8065,7.8147,7.8065,7.8147,101600.0
2009-10-16 13:30:00,9.62,9.62,9.62,9.62,84800.0,7.8147,7.8147,7.8147,7.8147,84800.0
2009-10-16 13:35:00,9.62,9.62,9.61,9.61,136400.0,7.8147,7.8147,7.8065,7.8065,136400.0
2009-10-16 13:40:00,9.61,9.61,9.6,9.61,167600.0,7.8065,7.8065,7.7984,7.8065,167600.0
2009-10-16 13:45:00,9.61,9.62,9.6,9.62,155200.0,7.8065,7.8147,7.7984,7.8147,155200.0
2009-10-16 13:50:00,9.62,9.62,9.61,9.62,218400.0,7.8147,7.8147,7.8065,7.8147,218400.0
2009-10-16 13:55:00,9.62,9.62,9.61,9.61,163600.0,7.8147,7.8147,7.8065,7.8065,163600.0
2009-10-16 14:00:00,9.61,9.61,9.6,9.6,207200.0,7.8065,7.8065,7.7984,7.7984,207200.0
2009-10-16 14:05:00,9.6,9.6,9.59,9.59,175600.0,7.7984,7.7984,7.7903,7.7903,175600.0
2009-10-16 14:10:00,9.59,9.6,9.58,9.6,202400.0,7.7903,7.7984,7.7822,7.7984,202400.0
2009-10-16 14:15:00,9.6,9.61,9.6,9.61,161200.0,7.7984,7.8065,7.7984,7.8065,161200.0
2009-10-16 14:20:00,9.61,9.61,9.6,9.61,176800.0,7.8065,7.8065,7.7984,7.8065,176800.0
2009-10-16 14:25:00,9.61,9.62,9.6,9.61,153600.0,7.8065,7.8147,7.7984,7.8065,153600.0
2009-10-16 14:30:00,9.61,9.62,9.6,9.6,237200.0,7.8065,7.8147,7.7984,7.7984,237200.0
2009-10-16 14:35:00,9.6,9.6,9.6,9.6,72800.0,7.7984,7.7984,7.7984,7.7984,72800.0
2009-10-16 14:40:00,9.6,9.6,9.59,9.59,68400.0,7.7984,7.7984,7.7903,7.7903,68400.0
2009-10-16 14:45:00,9.6,9.6,9.59,9.59,92800.0,7.7984,7.7984,7.7903,7.7903,92800.0
2009-10-16 14:50:00,9.6,9.6,9.58,9.58,186400.0,7.7984,7.7984,7.7822,7.7822,186400.0
2009-10-16 14:55:00,9.58,9.59,9.58,9.58,127200.0,7.7822,7.7903,7.7822,7.7822,127200.0
2009-10-16 15:00:00,9.58,9.59,9.58,9.59,46800.0,7.7822,7.7903,7.7822,7.7903,46800.0
2009-10-16 15:05:00,9.59,9.59,9.58,9.59,122800.0,7.7903,7.7903,7.7822,7.7903,122800.0
2009-10-16 15:10:00,9.59,9.6,9.59,9.6,228800.0,7.7903,7.7984,7.7903,7.7984,228800.0
2009-10-16 15:15:00,9.6,9.61,9.6,9.6,228400.0,7.7984,7.8065,7.7984,7.7984,228400.0
2009-10-16 15:20:00,9.6,9.6,9.6,9.6,126400.0,7.7984,7.7984,7.7984,7.7984,126400.0
2009-10-16 15:25:00,9.6,9.61,9.6,9.61,151600.0,7.7984,7.8065,7.7984,7.8065,151600.0
2009-10-16 15:30:00,9.61,9.61,9.6,9.61,190800.0,7.8065,7.8065,7.7984,7.8065,190800.0
2009-10-16 15:35:00,9.61,9.63,9.61,9.62,220800.0,7.8065,7.8228,7.8065,7.8147,220800.0
2009-10-16 15:40:00,9.62,9.62,9.6,9.61,426800.0,7.8147,7.8147,7.7984,7.8065,426800.0
2009-10-16 15:45:00,9.61,9.61,9.6,9.6,232000.0,7.8065,7.8065,7.7984,7.7984,232000.0
2009-10-16 15:50:00,9.6,9.6,9.57,9.58,415600.0,7.7984,7.7984,7.7741,7.7822,415600.0
2009-10-16 15:55:00,9.57,9.58,9.56,9.58,830000.0,7.7741,7.7822,7.7659,7.7822,830000.0
2009-10-19 09:30:00,9.61,9.62,9.56,9.6,186800.0,7.8065,7.8147,7.7659,7.7984,186800.0
2009-10-19 09:35:00,9.6,9.67,9.59,9.65,256400.0,7.7984,7.8553,7.7903,7.839,256400.0
2009-10-19 09:40:00,9.65,9.66,9.63,9.63,102800.0,7.839,7.8472,7.8228,7.8228,102800.0
2009-10-19 09:45:00,9.63,9.65,9.63,9.65,140000.0,7.8228,7.839,7.8228,7.839,140000.0
2009-10-19 09:50:00,9.65,9.65,9.6,9.6,126000.0,7.839,7.839,7.7984,7.7984,126000.0
2009-10-19 09:55:00,9.6,9.61,9.6,9.61,108400.0,7.7984,7.8065,7.7984,7.8065,108400.0
2009-10-19 10:00:00,9.61,9.65,9.61,9.64,191200.0,7.8065,7.839,7.8065,7.8309,191200.0
2009-10-19 10:05:00,9.65,9.65,9.62,9.63,254000.0,7.839,7.839,7.8147,7.8228,254000.0
2009-10-19 10:10:00,9.63,9.64,9.62,9.63,159200.0,7.8228,7.8309,7.8147,7.8228,159200.0
2009-10-19 10:15:00,9.63,9.66,9.63,9.65,202400.0,7.8228,7.8472,7.8228,7.839,202400.0
2009-10-19 10:20:00,9.65,9.72,9.65,9.71,354800.0,7.839,7.8959,7.839,7.8878,354800.0
2009-10-19 10:25:00,9.71,9.72,9.71,9.71,224800.0,7.8878,7.8959,7.8878,7.8878,224800.0
2009-10-19 10:30:00,9.71,9.72,9.71,9.71,216000.0,7.8878,7.8959,7.8878,7.8878,216000.0
2009-10-19 10:35:00,9.71,9.72,9.71,9.72,144000.0,7.8878,7.8959,7.8878,7.8959,144000.0
2009-10-19 10:40:00,9.72,9.74,9.71,9.73,263200.0,7.8959,7.9122,7.8878,7.904,263200.0
2009-10-19 10:45:00,9.73,9.74,9.72,9.73,202000.0,7.904,7.9122,7.8959,7.904,202000.0
2009-10-19 10:50:00,9.73,9.74,9.73,9.74,132400.0,7.904,7.9122,7.904,7.9122,132400.0
2009-10-19 10:55:00,9.74,9.78,9.74,9.75,633600.0,7.9122,7.9446,7.9122,7.9203,633600.0
2009-10-19 11:00:00,9.75,9.77,9.74,9.76,256000.0,7.9203,7.9365,7.9122,7.9284,256000.0
2009-10-19 11:05:00,9.76,9.76,9.73,9.73,166800.0,7.9284,7.9284,7.904,7.904,166800.0
2009-10-19 11:10:00,9.73,9.73,9.72,9.73,103600.0,7.904,7.904,7.8959,7.904,103600.0
2009-10-19 11:15:00,9.73,9.74,9.72,9.74,84800.0,7.904,7.9122,7.8959,7.9122,84800.0
2009-10-19 11:20:00,9.74,9.74,9.72,9.72,90000.0,7.9122,7.9122,7.8959,7.8959,90000.0
2009-10-19 11:25:00,9.73,9.76,9.73,9.76,161200.0,7.904,7.9284,7.904,7.9284,161200.0
2009-10-19 11:30:00,9.75,9.77,9.74,9.77,356800.0,7.9203,7.9365,7.9122,7.9365,356800.0
2009-10-19 11:35:00,9.77,9.79,9.77,9.79,107600.0,7.9365,7.9528,7.9365,7.9528,107600.0
2009-10-19 11:40:00,9.79,9.79,9.77,9.77,164800.0,7.9528,7.9528,7.9365,7.9365,164800.0
2009-10-19 11:45:00,9.77,9.78,9.77,9.78,153600.0,7.9365,7.9446,7.9365,7.9446,153600.0
2009-10-19 11:50:00,9.78,9.8,9.78,9.8,222400.0,7.9446,7.9609,7.9446,7.9609,222400.0
2009-10-19 11:55:00,9.8,9.8,9.79,9.79,66000.0,7.9609,7.9609,7.9528,7.9528,66000.0
2009-10-19 12:00:00,9.79,9.79,9.78,9.78,40400.0,7.9528,7.9528,7.9446,7.9446,40400.0
2009-10-19 12:05:00,9.78,9.78,9.77,9.78,38000.0,7.9446,7.9446,7.9365,7.9446,38000.0
2009-10-19 12:10:00,9.77,9.78,9.77,9.78,32000.0,7.9365,7.9446,7.9365,7.9446,32000.0
2009-10-19 12:15:00,9.77,9.78,9.77,9.78,33600.0,7.9365,7.9446,7.9365,7.9446,33600.0
2009-10-19 12:20:00,9.77,9.78,9.77,9.77,95200.0,7.9365,7.9446,7.9365,7.9365,95200.0
2009-10-19 12:25:00,9.77,9.78,9.77,9.77,34800.0,7.9365,7.9446,7.9365,7.9365,34800.0
2009-10-19 12:30:00,9.77,9.77,9.77,9.77,24000.0,7.9365,7.9365,7.9365,7.9365,24000.0
2009-10-19 12:35:00,9.77,9.77,9.76,9.76,37600.0,7.9365,7.9365,7.9284,7.9284,37600.0
2009-10-19 12:40:00,9.76,9.76,9.76,9.76,47600.0,7.9284,7.9284,7.9284,7.9284,47600.0
2009-10-19 12:45:00,9.76,9.77,9.76,9.77,47200.0,7.9284,7.9365,7.9284,7.9365,47200.0
2009-10-19 12:50:00,9.77,9.77,9.75,9.75,96800.0,7.9365,7.9365,7.9203,7.9203,96800.0
2009-10-19 12:55:00,9.76,9.76,9.75,9.75,18000.0,7.9284,7.9284,7.9203,7.9203,18000.0
2009-10-19 13:00:00,9.75,9.76,9.74,9.76,70000.0,7.9203,7.9284,7.9122,7.9284,70000.0
2009-10-19 13:05:00,9.76,9.76,9.75,9.76,36000.0,7.9284,7.9284,7.9203,7.9284,36000.0
2009-10-19 13:10:00,9.76,9.76,9.75,9.76,57200.0,7.9284,7.9284,7.9203,7.9284,57200.0
2009-10-19 13:15:00,9.76,9.76,9.76,9.76,45200.0,7.9284,7.9284,7.9284,7.9284,45200.0
2009-10-19 13:20:00,9.76,9.76,9.76,9.76,45600.0,7.9284,7.9284,7.9284,7.9284,45600.0
2009-10-19 13:25:00,9.76,9.76,9.76,9.76,99600.0,7.9284,7.9284,7.9284,7.9284,99600.0
2009-10-19 13:30:00,9.76,9.76,9.76,9.76,55600.0,7.9284,7.9284,7.9284,7.9284,55600.0
2009-10-19 13:35:00,9.76,9.78,9.76,9.78,146800.0,7.9284,7.9446,7.9284,7.9446,146800.0
2009-10-19 13:40:00,9.78,9.78,9.77,9.77,64800.0,7.9446,7.9446,7.9365,7.9365,64800.0
2009-10-19 13:45:00,9.77,9.77,9.74,9.75,109600.0,7.9365,7.9365,7.9122,7.9203,109600.0
2009-10-19 13:50:00,9.75,9.76,9.75,9.76,81600.0,7.9203,7.9284,7.9203,7.9284,81600.0
2009-10-19 13:55:00,9.76,9.76,9.76,9.76,63600.0,7.9284,7.9284,7.9284,7.9284,63600.0
2009-10-19 14:00:00,9.76,9.76,9.75,9.75,32800.0,7.9284,7.9284,7.9203,7.9203,32800.0
2009-10-19 14:05:00,9.75,9.76,9.74,9.76,137600.0,7.9203,7.9284,7.9122,7.9284,137600.0
2009-10-19 14:10:00,9.76,9.76,9.75,9.76,80400.0,7.9284,7.9284,7.9203,7.9284,80400.0
2009-10-19 14:15:00,9.76,9.78,9.76,9.78,187200.0,7.9284,7.9446,7.9284,7.9446,187200.0
2009-10-19 14:20:00,9.78,9.79,9.78,9.79,97200.0,7.9446,7.9528,7.9446,7.9528,97200.0
2009-10-19 14:25:00,9.79,9.79,9.78,9.79,67200.0,7.9528,7.9528,7.9446,7.9528,67200.0
2009-10-19 14:30:00,9.79,9.79,9.78,9.79,119200.0,7.9528,7.9528,7.9446,7.9528,119200.0
2009-10-19 14:35:00,9.79,9.8,9.78,9.79,137200.0,7.9528,7.9609,7.9446,7.9528,137200.0
2009-10-19 14:40:00,9.79,9.8,9.78,9.78,107200.0,7.9528,7.9609,7.9446,7.9446,107200.0
2009-10-19 14:45:00,9.79,9.79,9.78,9.78,75600.0,7.9528,7.9528,7.9446,7.9446,75600.0
2009-10-19 14:50:00,9.78,9.8,9.78,9.79,131200.0,7.9446,7.9609,7.9446,7.9528,131200.0
2009-10-19 14:55:00,9.79,9.8,9.79,9.79,115600.0,7.9528,7.9609,7.9528,7.9528,115600.0
2009-10-19 15:00:00,9.79,9.79,9.78,9.79,366800.0,7.9528,7.9528,7.9446,7.9528,366800.0
2009-10-19 15:05:00,9.79,9.79,9.78,9.78,258400.0,7.9528,7.9528,7.9446,7.9446,258400.0
2009-10-19 15:10:00,9.78,9.79,9.78,9.78,132800.0,7.9446,7.9528,7.9446,7.9446,132800.0
2009-10-19 15:15:00,9.78,9.78,9.77,9.78,74800.0,7.9446,7.9446,7.9365,7.9446,74800.0
2009-10-19 15:20:00,9.78,9.79,9.77,9.78,600400.0,7.9446,7.9528,7.9365,7.9446,600400.0
2009-10-19 15:25:00,9.78,9.78,9.78,9.78,181200.0,7.9446,7.9446,7.9446,7.9446,181200.0
2009-10-19 15:30:00,9.78,9.78,9.77,9.78,166000.0,7.9446,7.9446,7.9365,7.9446,166000.0
2009-10-19 15:35:00,9.78,9.78,9.78,9.78,108000.0,7.9446,7.9446,7.9446,7.9446,108000.0
2009-10-19 15:40:00,9.78,9.78,9.77,9.78,144000.0,7.9446,7.9446,7.9365,7.9446,144000.0
2009-10-19 15:45:00,9.78,9.78,9.76,9.77,170800.0,7.9446,7.9446,7.9284,7.9365,170800.0
2009-10-19 15:50:00,9.77,9.77,9.77,9.77,177600.0,7.9365,7.9365,7.9365,7.9365,177600.0
2009-10-19 15:55:00,9.77,9.77,9.76,9.76,460000.0,7.9365,7.9365,7.9284,7.9284,460000.0
2009-10-20 09:30:00,9.82,9.83,9.67,9.69,828800.0,7.9771,7.9853,7.8553,7.8715,828800.0
2009-10-20 09:35:00,9.69,9.73,9.68,9.69,452800.0,7.8715,7.904,7.8634,7.8715,452800.0
2009-10-20 09:40:00,9.69,9.71,9.66,9.69,503200.0,7.8715,7.8878,7.8472,7.8715,503200.0
2009-10-20 09:45:00,9.69,9.75,9.67,9.75,373200.0,7.8715,7.9203,7.8553,7.9203,373200.0
2009-10-20 09:50:00,9.75,9.77,9.73,9.77,617200.0,7.9203,7.9365,7.904,7.9365,617200.0
2009-10-20 09:55:00,9.77,9.78,9.75,9.75,146400.0,7.9365,7.9446,7.9203,7.9203,146400.0
2009-10-20 10:00:00,9.75,9.77,9.75,9.77,217200.0,7.9203,7.9365,7.9203,7.9365,217200.0
2009-10-20 10:05:00,9.77,9.77,9.73,9.74,345200.0,7.9365,7.9365,7.904,7.9122,345200.0
2009-10-20 10:10:00,9.74,9.74,9.71,9.73,317600.0,7.9122,7.9122,7.8878,7.904,317600.0
2009-10-20 10:15:00,9.73,9.75,9.72,9.74,599200.0,7.904,7.9203,7.8959,7.9122,599200.0
2009-10-20 10:20:00,9.74,9.77,9.74,9.77,464400.0,7.9122,7.9365,7.9122,7.9365,464400.0
2009-10-20 10:25:00,9.77,9.77,9.74,9.75,125600.0,7.9365,7.9365,7.9122,7.9203,125600.0
2009-10-20 10:30:00,9.75,9.75,9.74,9.75,312000.0,7.9203,7.9203,7.9122,7.9203,312000.0
2009-10-20 10:35:00,9.75,9.78,9.75,9.77,161600.0,7.9203,7.9446,7.9203,7.9365,161600.0
2009-10-20 10:40:00,9.77,9.77,9.75,9.75,64800.0,7.9365,7.9365,7.9203,7.9203,64800.0
2009-10-20 10:45:00,9.76,9.77,9.75,9.76,74800.0,7.9284,7.9365,7.9203,7.9284,74800.0
2009-10-20 10:50:00,9.76,9.77,9.75,9.75,112800.0,7.9284,7.9365,7.9203,7.9203,112800.0
2009-10-20 10:55:00,9.75,9.75,9.74,9.74,72000.0,7.9203,7.9203,7.9122,7.9122,72000.0
2009-10-20 11:00:00,9.74,9.75,9.73,9.75,65200.0,7.9122,7.9203,7.904,7.9203,65200.0
2009-10-20 11:05:00,9.75,9.76,9.75,9.76,118800.0,7.9203,7.9284,7.9203,7.9284,118800.0
2009-10-20 11:10:00,9.76,9.76,9.73,9.74,123600.0,7.9284,7.9284,7.904,7.9122,123600.0
2009-10-20 11:15:00,9.74,9.77,9.74,9.77,150800.0,7.9122,7.9365,7.9122,7.9365,150800.0
2009-10-20 11:20:00,9.76,9.77,9.76,9.76,322800.0,7.9284,7.9365,7.9284,7.9284,322800.0
2009-10-20 11:25:00,9.76,9.76,9.75,9.75,166400.0,7.9284,7.9284,7.9203,7.9203,166400.0
2009-10-20 11:30:00,9.75,9.75,9.74,9.74,92400.0,7.9203,7.9203,7.9122,7.9122,92400.0
2009-10-20 11:35:00,9.74,9.74,9.7,9.71,254000.0,7.9122,7.9122,7.8797,7.8878,254000.0
2009-10-20 11:40:00,9.71,9.71,9.69,9.69,368400.0,7.8878,7.8878,7.8715,7.8715,368400.0
2009-10-20 11:45:00,9.68,9.71,9.67,9.71,390400.0,7.8634,7.8878,7.8553,7.8878,390400.0
2009-10-20 11:50:00,9.71,9.72,9.7,9.71,141200.0,7.8878,7.8959,7.8797,7.8878,141200.0
2009-10-20 11:55:00,9.71,9.71,9.7,9.71,117200.0,7.8878,7.8878,7.8797,7.8878,117200.0
2009-10-20 12:00:00,9.71,9.71,9.69,9.69,102000.0,7.8878,7.8878,7.8715,7.8715,102000.0
2009-10-20 12:05:00,9.7,9.7,9.66,9.67,370800.0,7.8797,7.8797,7.8472,7.8553,370800.0
2009-10-20 12:10:00,9.67,9.67,9.66,9.67,210000.0,7.8553,7.8553,7.8472,7.8553,210000.0
2009-10-20 12:15:00,9.67,9.68,9.67,9.68,117200.0,7.8553,7.8634,7.8553,7.8634,117200.0
2009-10-20 12:20:00,9.68,9.68,9.67,9.68,56800.0,7.8634,7.8634,7.8553,7.8634,56800.0
2009-10-20 12:25:00,9.68,9.69,9.68,9.69,58400.0,7.8634,7.8715,7.8634,7.8715,58400.0
2009-10-20 12:30:00,9.69,9.69,9.68,9.69,93200.0,7.8715,7.8715,7.8634,7.8715,93200.0
2009-10-20 12:35:00,9.69,9.7,9.68,9.68,105600.0,7.8715,7.8797,7.8634,7.8634,105600.0
2009-10-20 12:40:00,9.68,9.69,9.68,9.69,70400.0,7.8634,7.8715,7.8634,7.8715,70400.0
2009-10-20 12:45:00,9.69,9.7,9.69,9.69,77600.0,7.8715,7.8797,7.8715,7.8715,77600.0
2009-10-20 12:50:00,9.69,9.69,9.68,9.68,79600.0,7.8715,7.8715,7.8634,7.8634,79600.0
2009-10-20 12:55:00,9.68,9.68,9.68,9.68,37200.0,7.8634,7.8634,7.8634,7.8634,37200.0
2009-10-20 13:00:00,9.68,9.69,9.68,9.68,124800.0,7.8634,7.8715,7.8634,7.8634,124800.0
2009-10-20 13:05:00,9.68,9.69,9.68,9.68,57600.0,7.8634,7.8715,7.8634,7.8634,57600.0
2009-10-20 13:10:00,9.68,9.69,9.68,9.69,66800.0,7.8634,7.8715,7.8634,7.8715,66800.0
2009-10-20 13:15:00,9.69,9.7,9.69,9.69,115600.0,7.8715,7.8797,7.8715,7.8715,115600.0
2009-10-20 13:20:00,9.69,9.69,9.69,9.69,128800.0,7.8715,7.8715,7.8715,7.8715,128800.0
2009-10-20 13:25:00,9.69,9.7,9.68,9.69,124000.0,7.8715,7.8797,7.8634,7.8715,124000.0
2009-10-20 13:30:00,9.69,9.71,9.69,9.7,81200.0,7.8715,7.8878,7.8715,7.8797,81200.0
2009-10-20 13:35:00,9.7,9.7,9.68,9.68,59200.0,7.8797,7.8797,7.8634,7.8634,59200.0
2009-10-20 13:40:00,9.68,9.69,9.67,9.68,148800.0,7.8634,7.8715,7.8553,7.8634,148800.0
2009-10-20 13:45:00,9.68,9.69,9.67,9.69,126400.0,7.8634,7.8715,7.8553,7.8715,126400.0
2009-10-20 13:50:00,9.69,9.7,9.69,9.7,105600.0,7.8715,7.8797,7.8715,7.8797,105600.0
2009-10-20 13:55:00,9.7,9.7,9.68,9.69,160000.0,7.8797,7.8797,7.8634,7.8715,160000.0
2009-10-20 14:00:00,9.68,9.69,9.67,9.67,106800.0,7.8634,7.8715,7.8553,7.8553,106800.0
2009-10-20 14:05:00,9.67,9.7,9.67,9.7,105600.0,7.8553,7.8797,7.8553,7.8797,105600.0
2009-10-20 14:10:00,9.7,9.71,9.69,9.71,160800.0,7.8797,7.8878,7.8715,7.8878,160800.0
2009-10-20 14:15:00,9.71,9.74,9.68,9.74,255200.0,7.8878,7.9122,7.8634,7.9122,255200.0
2009-10-20 14:20:00,9.75,9.75,9.73,9.73,151600.0,7.9203,7.9203,7.904,7.904,151600.0
2009-10-20 14:25:00,9.73,9.73,9.72,9.72,195200.0,7.904,7.904,7.8959,7.8959,195200.0
2009-10-20 14:30:00,9.72,9.72,9.71,9.72,148000.0,7.8959,7.8959,7.8878,7.8959,148000.0
2009-10-20 14:35:00,9.72,9.73,9.72,9.73,158800.0,7.8959,7.904,7.8959,7.904,158800.0
2009-10-20 14:40:00,9.73,9.74,9.72,9.72,100800.0,7.904,7.9122,7.8959,7.8959,100800.0
2009-10-20 14:45:00,9.72,9.73,9.72,9.72,68400.0,7.8959,7.904,7.8959,7.8959,68400.0
2009-10-20 14:50:00,9.72,9.72,9.71,9.71,163200.0,7.8959,7.8959,7.8878,7.8878,163200.0
2009-10-20 14:55:00,9.71,9.71,9.7,9.71,128400.0,7.8878,7.8878,7.8797,7.8878,128400.0
2009-10-20 15:00:00,9.71,9.72,9.71,9.72,312000.0,7.8878,7.8959,7.8878,7.8959,312000.0
2009-10-20 15:05:00,9.72,9.72,9.7,9.7,176000.0,7.8959,7.8959,7.8797,7.8797,176000.0
2009-10-20 15:10:00,9.7,9.71,9.69,9.69,166800.0,7.8797,7.8878,7.8715,7.8715,166800.0
2009-10-20 15:15:00,9.69,9.71,9.69,9.71,261600.0,7.8715,7.8878,7.8715,7.8878,261600.0
2009-10-20 15:20:00,9.71,9.73,9.71,9.71,233200.0,7.8878,7.904,7.8878,7.8878,233200.0
2009-10-20 15:25:00,9.71,9.71,9.7,9.71,222400.0,7.8878,7.8878,7.8797,7.8878,222400.0
2009-10-20 15:30:00,9.71,9.72,9.7,9.71,275600.0,7.8878,7.8959,7.8797,7.8878,275600.0
2009-10-20 15:35:00,9.71,9.72,9.71,9.71,191200.0,7.8878,7.8959,7.8878,7.8878,191200.0
2009-10-20 15:40:00,9.71,9.72,9.71,9.71,382000.0,7.8878,7.8959,7.8878,7.8878,382000.0
2009-10-20 15:45:00,9.71,9.72,9.71,9.71,268000.0,7.8878,7.8959,7.8878,7.8878,268000.0
2009-10-20 15:50:00,9.71,9.71,9.69,9.69,296800.0,7.8878,7.8878,7.8715,7.8715,296800.0
2009-10-20 15:55:00,9.69,9.7,9.69,9.69,426400.0,7.8715,7.8797,7.8715,7.8715,426400.0
2009-10-21 09:30:00,9.63,9.75,9.63,9.75,530400.0,7.8228,7.9203,7.8228,7.9203,530400.0
2009-10-21 09:35:00,9.75,9.77,9.75,9.77,207200.0,7.9203,7.9365,7.9203,7.9365,207200.0
2009-10-21 09:40:00,9.77,9.8,9.76,9.77,639600.0,7.9365,7.9609,7.9284,7.9365,639600.0
2009-10-21 09:45:00,9.77,9.85,9.77,9.83,984000.0,7.9365,8.0015,7.9365,7.9853,984000.0
2009-10-21 09:50:00,9.83,9.89,9.83,9.87,682800.0,7.9853,8.034,7.9853,8.0178,682800.0
2009-10-21 09:55:00,9.87,9.87,9.85,9.86,272800.0,8.0178,8.0178,8.0015,8.0096,272800.0
2009-10-21 10:00:00,9.86,9.86,9.84,9.85,164400.0,8.0096,8.0096,7.9934,8.0015,164400.0
2009-10-21 10:05:00,9.85,9.9,9.85,9.9,484800.0,8.0015,8.0421,8.0015,8.0421,484800.0
2009-10-21 10:10:00,9.89,9.92,9.89,9.9,382000.0,8.034,8.0584,8.034,8.0421,382000.0
2009-10-21 10:15:00,9.9,9.92,9.86,9.86,336400.0,8.0421,8.0584,8.0096,8.0096,336400.0
2009-10-21 10:20:00,9.86,9.9,9.86,9.9,486800.0,8.0096,8.0421,8.0096,8.0421,486800.0
2009-10-21 10:25:00,9.9,9.91,9.89,9.9,241200.0,8.0421,8.0502,8.034,8.0421,241200.0
2009-10-21 10:30:00,9.89,9.9,9.85,9.86,647200.0,8.034,8.0421,8.0015,8.0096,647200.0
2009-10-21 10:35:00,9.86,9.87,9.86,9.87,168000.0,8.0096,8.0178,8.0096,8.0178,168000.0
2009-10-21 10:40:00,9.87,9.9,9.87,9.89,216400.0,8.0178,8.0421,8.0178,8.034,216400.0
2009-10-21 10:45:00,9.89,9.9,9.88,9.88,286400.0,8.034,8.0421,8.0259,8.0259,286400.0
2009-10-21 10:50:00,9.88,9.91,9.87,9.9,261200.0,8.0259,8.0502,8.0178,8.0421,261200.0
2009-10-21 10:55:00,9.9,9.91,9.9,9.91,252400.0,8.0421,8.0502,8.0421,8.0502,252400.0
2009-10-21 11:00:00,9.91,9.91,9.89,9.9,190400.0,8.0502,8.0502,8.034,8.0421,190400.0
2009-10-21 11:05:00,9.9,9.9,9.89,9.9,131200.0,8.0421,8.0421,8.034,8.0421,131200.0
2009-10-21 11:10:00,9.9,9.9,9.87,9.87,270400.0,8.0421,8.0421,8.0178,8.0178,270400.0
2009-10-21 11:15:00,9.87,9.9,9.87,9.9,202800.0,8.0178,8.0421,8.0178,8.0421,202800.0
2009-10-21 11:20:00,9.9,9.9,9.88,9.89,91600.0,8.0421,8.0421,8.0259,8.034,91600.0
2009-10-21 11:25:00,9.88,9.9,9.88,9.89,224000.0,8.0259,8.0421,8.0259,8.034,224000.0
2009-10-21 11:30:00,9.88,9.89,9.87,9.88,182800.0,8.0259,8.034,8.0178,8.0259,182800.0
2009-10-21 11:35:00,9.88,9.88,9.86,9.88,231200.0,8.0259,8.0259,8.0096,8.0259,231200.0
2009-10-21 11:40:00,9.88,9.89,9.88,9.89,94800.0,8.0259,8.034,8.0259,8.034,94800.0
2009-10-21 11:45:00,9.89,9.9,9.88,9.89,245200.0,8.034,8.0421,8.0259,8.034,245200.0
2009-10-21 11:50:00,9.88,9.9,9.88,9.89,355600.0,8.0259,8.0421,8.0259,8.034,355600.0
2009-10-21 11:55:00,9.89,9.9,9.89,9.9,251600.0,8.034,8.0421,8.034,8.0421,251600.0
2009-10-21 12:00:00,9.9,9.9,9.88,9.89,419200.0,8.0421,8.0421,8.0259,8.034,419200.0
2009-10-21 12:05:00,9.89,9.91,9.88,9.91,456400.0,8.034,8.0502,8.0259,8.0502,456400.0
2009-10-21 12:10:00,9.91,9.91,9.89,9.89,219200.0,8.0502,8.0502,8.034,8.034,219200.0
2009-10-21 12:15:00,9.89,9.91,9.88,9.9,314400.0,8.034,8.0502,8.0259,8.0421,314400.0
2009-10-21 12:20:00,9.9,9.9,9.89,9.9,94800.0,8.0421,8.0421,8.034,8.0421,94800.0
2009-10-21 12:25:00,9.9,9.93,9.9,9.93,263200.0,8.0421,8.0665,8.0421,8.0665,263200.0
2009-10-21 12:30:00,9.93,9.94,9.92,9.94,320400.0,8.0665,8.0746,8.0584,8.0746,320400.0
2009-10-21 12:35:00,9.94,9.94,9.93,9.93,145600.0,8.0746,8.0746,8.0665,8.0665,145600.0
2009-10-21 12:40:00,9.93,9.94,9.92,9.93,270800.0,8.0665,8.0746,8.0584,8.0665,270800.0
2009-10-21 12:45:00,9.93,9.94,9.92,9.93,115600.0,8.0665,8.0746,8.0584,8.0665,115600.0
2009-10-21 12:50:00,9.94,9.94,9.94,9.94,72800.0,8.0746,8.0746,8.0746,8.0746,72800.0
2009-10-21 12:55:00,9.94,9.97,9.94,9.96,266800.0,8.0746,8.099,8.0746,8.0909,266800.0
2009-10-21 13:00:00,9.95,9.96,9.95,9.95,170000.0,8.0827,8.0909,8.0827,8.0827,170000.0
2009-10-21 13:05:00,9.95,9.96,9.95,9.96,160000.0,8.0827,8.0909,8.0827,8.0909,160000.0
2009-10-21 13:10:00,9.96,9.96,9.95,9.96,81600.0,8.0909,8.0909,8.0827,8.0909,81600.0
2009-10-21 13:15:00,9.95,9.96,9.95,9.96,89200.0,8.0827,8.0909,8.0827,8.0909,89200.0
2009-10-21 13:20:00,9.96,9.96,9.95,9.96,80800.0,8.0909,8.0909,8.0827,8.0909,80800.0
2009-10-21 13:25:00,9.96,9.96,9.95,9.95,117600.0,8.0909,8.0909,8.0827,8.0827,117600.0
2009-10-21 13:30:00,9.95,9.95,9.94,9.94,185200.0,8.0827,8.0827,8.0746,8.0746,185200.0
2009-10-21 13:35:00,9.94,9.95,9.93,9.95,223600.0,8.0746,8.0827,8.0665,8.0827,223600.0
2009-10-21 13:40:00,9.95,9.95,9.94,9.95,92000.0,8.0827,8.0827,8.0746,8.0827,92000.0
2009-10-21 13:45:00,9.94,9.95,9.94,9.94,146400.0,8.0746,8.0827,8.0746,8.0746,146400.0
2009-10-21 13:50:00,9.94,9.95,9.94,9.95,120800.0,8.0746,8.0827,8.0746,8.0827,120800.0
2009-10-21 13:55:00,9.95,9.97,9.95,9.96,186800.0,8.0827,8.099,8.0827,8.0909,186800.0
2009-10-21 14:00:00,9.96,9.97,9.96,9.96,136400.0,8.0909,8.099,8.0909,8.0909,136400.0
2009-10-21 14:05:00,9.96,9.96,9.94,9.95,344800.0,8.0909,8.0909,8.0746,8.0827,344800.0
2009-10-21 14:10:00,9.96,9.96,9.92,9.92,883600.0,8.0909,8.0909,8.0584,8.0584,883600.0
2009-10-21 14:15:00,9.92,9.93,9.9,9.91,288800.0,8.0584,8.0665,8.0421,8.0502,288800.0
2009-10-21 14:20:00,9.91,9.92,9.91,9.92,368800.0,8.0502,8.0584,8.0502,8.0584,368800.0
2009-10-21 14:25:00,9.92,9.94,9.92,9.93,411600.0,8.0584,8.0746,8.0584,8.0665,411600.0
2009-10-21 14:30:00,9.93,9.94,9.92,9.92,459200.0,8.0665,8.0746,8.0584,8.0584,459200.0
2009-10-21 14:35:00,9.92,9.94,9.91,9.93,508400.0,8.0584,8.0746,8.0502,8.0665,508400.0
2009-10-21 14:40:00,9.93,9.95,9.93,9.95,345600.0,8.0665,8.0827,8.0665,8.0827,345600.0
2009-10-21 14:45:00,9.95,9.97,9.95,9.97,281600.0,8.0827,8.099,8.0827,8.099,281600.0
2009-10-21 14:50:00,9.97,9.97,9.96,9.96,253200.0,8.099,8.099,8.0909,8.0909,253200.0
2009-10-21 14:55:00,9.96,9.96,9.95,9.96,268800.0,8.0909,8.0909,8.0827,8.0909,268800.0
2009-10-21 15:00:00,9.96,9.96,9.95,9.95,242000.0,8.0909,8.0909,8.0827,8.0827,242000.0
2009-10-21 15:05:00,9.95,9.96,9.95,9.96,318800.0,8.0827,8.0909,8.0827,8.0909,318800.0
2009-10-21 15:10:00,9.95,9.96,9.95,9.95,392000.0,8.0827,8.0909,8.0827,8.0827,392000.0
2009-10-21 15:15:00,9.95,9.95,9.92,9.94,678000.0,8.0827,8.0827,8.0584,8.0746,678000.0
2009-10-21 15:20:00,9.94,9.94,9.89,9.92,1154400.0,8.0746,8.0746,8.034,8.0584,1154400.0
2009-10-21 15:25:00,9.92,9.93,9.9,9.9,732000.0,8.0584,8.0665,8.0421,8.0421,732000.0
2009-10-21 15:30:00,9.9,9.9,9.85,9.86,899600.0,8.0421,8.0421,8.0015,8.0096,899600.0
2009-10-21 15:35:00,9.86,9.86,9.84,9.85,1196000.0,8.0096,8.0096,7.9934,8.0015,1196000.0
2009-10-21 15:40:00,9.85,9.86,9.83,9.83,1131600.0,8.0015,8.0096,7.9853,7.9853,1131600.0
2009-10-21 15:45:00,9.83,9.85,9.83,9.85,778400.0,7.9853,8.0015,7.9853,8.0015,778400.0
2009-10-21 15:50:00,9.85,9.85,9.83,9.84,878400.0,8.0015,8.0015,7.9853,7.9934,878400.0
2009-10-21 15:55:00,9.84,9.84,9.83,9.83,1489600.0,7.9934,7.9934,7.9853,7.9853,1489600.0
2009-10-22 09:30:00,9.79,9.85,9.75,9.85,592000.0,7.9528,8.0015,7.9203,8.0015,592000.0
2009-10-22 09:35:00,9.84,9.93,9.84,9.92,552800.0,7.9934,8.0665,7.9934,8.0584,552800.0
2009-10-22 09:40:00,9.92,9.95,9.91,9.92,432000.0,8.0584,8.0827,8.0502,8.0584,432000.0
2009-10-22 09:45:00,9.92,9.93,9.87,9.88,496400.0,8.0584,8.0665,8.0178,8.0259,496400.0
2009-10-22 09:50:00,9.88,9.95,9.88,9.94,599200.0,8.0259,8.0827,8.0259,8.0746,599200.0
2009-10-22 09:55:00,9.95,9.95,9.89,9.9,673600.0,8.0827,8.0827,8.034,8.0421,673600.0
2009-10-22 10:00:00,9.9,9.92,9.87,9.92,793600.0,8.0421,8.0584,8.0178,8.0584,793600.0
2009-10-22 10:05:00,9.92,9.94,9.91,9.91,394400.0,8.0584,8.0746,8.0502,8.0502,394400.0
2009-10-22 10:10:00,9.91,9.91,9.87,9.88,334800.0,8.0502,8.0502,8.0178,8.0259,334800.0
2009-10-22 10:15:00,9.88,9.92,9.87,9.92,440800.0,8.0259,8.0584,8.0178,8.0584,440800.0
2009-10-22 10:20:00,9.92,9.94,9.91,9.91,347600.0,8.0584,8.0746,8.0502,8.0502,347600.0
2009-10-22 10:25:00,9.91,9.92,9.87,9.88,442400.0,8.0502,8.0584,8.0178,8.0259,442400.0
2009-10-22 10:30:00,9.88,9.9,9.88,9.89,383200.0,8.0259,8.0421,8.0259,8.034,383200.0
2009-10-22 10:35:00,9.89,9.92,9.88,9.88,250800.0,8.034,8.0584,8.0259,8.0259,250800.0
2009-10-22 10:40:00,9.88,9.9,9.88,9.89,192800.0,8.0259,8.0421,8.0259,8.034,192800.0
2009-10-22 10:45:00,9.89,9.89,9.87,9.88,249200.0,8.034,8.034,8.0178,8.0259,249200.0
2009-10-22 10:50:00,9.88,9.92,9.88,9.91,324000.0,8.0259,8.0584,8.0259,8.0502,324000.0
2009-10-22 10:55:00,9.91,9.92,9.9,9.91,179600.0,8.0502,8.0584,8.0421,8.0502,179600.0
2009-10-22 11:00:00,9.91,9.91,9.89,9.89,151600.0,8.0502,8.0502,8.034,8.034,151600.0
2009-10-22 11:05:00,9.89,9.9,9.88,9.9,139200.0,8.034,8.0421,8.0259,8.0421,139200.0
2009-10-22 11:10:00,9.9,9.92,9.9,9.91,256400.0,8.0421,8.0584,8.0421,8.0502,256400.0
2009-10-22 11:15:00,9.91,9.91,9.88,9.89,124400.0,8.0502,8.0502,8.0259,8.034,124400.0
2009-10-22 11:20:00,9.89,9.92,9.89,9.91,146400.0,8.034,8.0584,8.034,8.0502,146400.0
2009-10-22 11:25:00,9.91,9.92,9.9,9.9,277600.0,8.0502,8.0584,8.0421,8.0421,277600.0
2009-10-22 11:30:00,9.9,9.9,9.89,9.9,328800.0,8.0421,8.0421,8.034,8.0421,328800.0
2009-10-22 11:35:00,9.89,9.91,9.89,9.9,166800.0,8.034,8.0502,8.034,8.0421,166800.0
2009-10-22 11:40:00,9.9,9.9,9.9,9.9,122400.0,8.0421,8.0421,8.0421,8.0421,122400.0
2009-10-22 11:45:00,9.9,9.92,9.9,9.92,171200.0,8.0421,8.0584,8.0421,8.0584,171200.0
2009-10-22 11:50:00,9.92,9.92,9.9,9.92,325600.0,8.0584,8.0584,8.0421,8.0584,325600.0
2009-10-22 11:55:00,9.92,9.93,9.9,9.92,280800.0,8.0584,8.0665,8.0421,8.0584,280800.0
2009-10-22 12:00:00,9.92,9.93,9.92,9.93,145600.0,8.0584,8.0665,8.0584,8.0665,145600.0
2009-10-22 12:05:00,9.93,9.93,9.92,9.93,119600.0,8.0665,8.0665,8.0584,8.0665,119600.0
2009-10-22 12:10:00,9.93,9.94,9.93,9.94,163200.0,8.0665,8.0746,8.0665,8.0746,163200.0
2009-10-22 12:15:00,9.94,9.95,9.94,9.95,178800.0,8.0746,8.0827,8.0746,8.0827,178800.0
2009-10-22 12:20:00,9.95,9.96,9.95,9.95,368400.0,8.0827,8.0909,8.0827,8.0827,368400.0
2009-10-22 12:25:00,9.95,9.95,9.94,9.94,302800.0,8.0827,8.0827,8.0746,8.0746,302800.0
2009-10-22 12:30:00,9.95,9.95,9.94,9.95,164800.0,8.0827,8.0827,8.0746,8.0827,164800.0
2009-10-22 12:35:00,9.95,9.97,9.95,9.97,165600.0,8.0827,8.099,8.0827,8.099,165600.0
2009-10-22 12:40:00,9.97,9.98,9.96,9.98,343200.0,8.099,8.1071,8.0909,8.1071,343200.0
2009-10-22 12:45:00,9.98,9.99,9.97,9.97,472800.0,8.1071,8.1152,8.099,8.099,472800.0
2009-10-22 12:50:00,9.97,9.98,9.97,9.97,211600.0,8.099,8.1071,8.099,8.099,211600.0
2009-10-22 12:55:00,9.98,9.99,9.97,9.99,214800.0,8.1071,8.1152,8.099,8.1152,214800.0
2009-10-22 13:00:00,9.99,10.0,9.98,9.99,682800.0,8.1152,8.1234,8.1071,8.1152,682800.0
2009-10-22 13:05:00,9.99,9.99,9.99,9.99,212800.0,8.1152,8.1152,8.1152,8.1152,212800.0
2009-10-22 13:10:00,9.99,10.01,9.99,10.01,1406000.0,8.1152,8.1315,8.1152,8.1315,1406000.0
2009-10-22 13:15:00,10.01,10.01,10.01,10.01,154800.0,8.1315,8.1315,8.1315,8.1315,154800.0
2009-10-22 13:20:00,10.01,10.01,10.0,10.01,218800.0,8.1315,8.1315,8.1234,8.1315,218800.0
2009-10-22 13:25:00,10.01,10.01,10.01,10.01,127600.0,8.1315,8.1315,8.1315,8.1315,127600.0
2009-10-22 13:30:00,10.01,10.02,9.99,10.01,537200.0,8.1315,8.1396,8.1152,8.1315,537200.0
2009-10-22 13:35:00,10.02,10.02,10.01,10.01,241200.0,8.1396,8.1396,8.1315,8.1315,241200.0
2009-10-22 13:40:00,10.01,10.02,10.0,10.0,274400.0,8.1315,8.1396,8.1234,8.1234,274400.0
2009-10-22 13:45:00,10.0,10.02,10.0,10.01,159600.0,8.1234,8.1396,8.1234,8.1315,159600.0
2009-10-22 13:50:00,10.01,10.02,10.01,10.02,208800.0,8.1315,8.1396,8.1315,8.1396,208800.0
2009-10-22 13:55:00,10.02,10.02,10.02,10.02,170800.0,8.1396,8.1396,8.1396,8.1396,170800.0
2009-10-22 14:00:00,10.02,10.03,10.02,10.02,635200.0,8.1396,8.1477,8.1396,8.1396,635200.0
2009-10-22 14:05:00,10.02,10.02,10.0,10.0,362400.0,8.1396,8.1396,8.1234,8.1234,362400.0
2009-10-22 14:10:00,10.01,10.04,10.0,10.03,255600.0,8.1315,8.1559,8.1234,8.1477,255600.0
2009-10-22 14:15:00,10.03,10.04,10.03,10.04,304000.0,8.1477,8.1559,8.1477,8.1559,304000.0
2009-10-22 14:20:00,10.04,10.05,10.04,10.05,213600.0,8.1559,8.164,8.1559,8.164,213600.0
2009-10-22 14:25:00,10.05,10.06,10.05,10.06,153600.0,8.164,8.1721,8.164,8.1721,153600.0
2009-10-22 14:30:00,10.06,10.06,10.04,10.04,153200.0,8.1721,8.1721,8.1559,8.1559,153200.0
2009-10-22 14:35:00,10.04,10.06,10.04,10.06,340000.0,8.1559,8.1721,8.1559,8.1721,340000.0
2009-10-22 14:40:00,10.06,10.08,10.06,10.08,522400.0,8.1721,8.1883,8.1721,8.1883,522400.0
2009-10-22 14:45:00,10.08,10.08,10.07,10.08,294800.0,8.1883,8.1883,8.1802,8.1883,294800.0
2009-10-22 14:50:00,10.08,10.08,10.05,10.05,437200.0,8.1883,8.1883,8.164,8.164,437200.0
2009-10-22 14:55:00,10.05,10.06,10.04,10.04,240800.0,8.164,8.1721,8.1559,8.1559,240800.0
2009-10-22 15:00:00,10.04,10.05,10.03,10.04,310800.0,8.1559,8.164,8.1477,8.1559,310800.0
2009-10-22 15:05:00,10.04,10.05,10.03,10.04,186800.0,8.1559,8.164,8.1477,8.1559,186800.0
2009-10-22 15:10:00,10.04,10.05,10.03,10.04,181600.0,8.1559,8.164,8.1477,8.1559,181600.0
2009-10-22 15:15:00,10.04,10.07,10.04,10.06,239200.0,8.1559,8.1802,8.1559,8.1721,239200.0
2009-10-22 15:20:00,10.06,10.07,10.05,10.06,257600.0,8.1721,8.1802,8.164,8.1721,257600.0
2009-10-22 15:25:00,10.07,10.07,10.06,10.06,212800.0,8.1802,8.1802,8.1721,8.1721,212800.0
2009-10-22 15:30:00,10.06,10.06,10.05,10.06,197600.0,8.1721,8.1721,8.164,8.1721,197600.0
2009-10-22 15:35:00,10.06,10.06,10.04,10.05,351600.0,8.1721,8.1721,8.1559,8.164,351600.0
2009-10-22 15:40:00,10.05,10.07,10.05,10.07,595600.0,8.164,8.1802,8.164,8.1802,595600.0
2009-10-22 15:45:00,10.07,10.07,10.06,10.07,625200.0,8.1802,8.1802,8.1721,8.1802,625200.0
2009-10-22 15:50:00,10.06,10.08,10.04,10.05,774400.0,8.1721,8.1883,8.1559,8.164,774400.0
2009-10-22 15:55:00,10.05,10.05,10.04,10.05,825600.0,8.164,8.164,8.1559,8.164,825600.0
2009-10-23 09:30:00,10.04,10.09,10.01,10.07,930400.0,8.1559,8.1965,8.1315,8.1802,930400.0
2009-10-23 09:35:00,10.08,10.08,10.0,10.03,460400.0,8.1883,8.1883,8.1234,8.1477,460400.0
2009-10-23 09:40:00,10.03,10.06,10.01,10.04,294400.0,8.1477,8.1721,8.1315,8.1559,294400.0
2009-10-23 09:45:00,10.04,10.04,10.0,10.02,195600.0,8.1559,8.1559,8.1234,8.1396,195600.0
2009-10-23 09:50:00,10.02,10.04,10.02,10.03,106800.0,8.1396,8.1559,8.1396,8.1477,106800.0
2009-10-23 09:55:00,10.03,10.05,10.01,10.04,142400.0,8.1477,8.164,8.1315,8.1559,142400.0
2009-10-23 10:00:00,10.04,10.06,10.0,10.0,397600.0,8.1559,8.1721,8.1234,8.1234,397600.0
2009-10-23 10:05:00,10.0,10.03,10.0,10.01,444000.0,8.1234,8.1477,8.1234,8.1315,444000.0
2009-10-23 10:10:00,10.01,10.01,10.0,10.01,366400.0,8.1315,8.1315,8.1234,8.1315,366400.0
2009-10-23 10:15:00,10.01,10.01,10.0,10.0,255200.0,8.1315,8.1315,8.1234,8.1234,255200.0
2009-10-23 10:20:00,10.0,10.04,10.0,10.03,255600.0,8.1234,8.1559,8.1234,8.1477,255600.0
2009-10-23 10:25:00,10.04,10.04,10.0,10.01,106400.0,8.1559,8.1559,8.1234,8.1315,106400.0
2009-10-23 10:30:00,10.01,10.01,10.0,10.0,247600.0,8.1315,8.1315,8.1234,8.1234,247600.0
2009-10-23 10:35:00,10.0,10.01,10.0,10.01,350800.0,8.1234,8.1315,8.1234,8.1315,350800.0
2009-10-23 10:40:00,10.01,10.03,10.0,10.03,159600.0,8.1315,8.1477,8.1234,8.1477,159600.0
2009-10-23 10:45:00,10.03,10.03,10.01,10.01,202800.0,8.1477,8.1477,8.1315,8.1315,202800.0
2009-10-23 10:50:00,10.01,10.01,10.0,10.01,389200.0,8.1315,8.1315,8.1234,8.1315,389200.0
2009-10-23 10:55:00,10.01,10.01,10.0,10.01,542800.0,8.1315,8.1315,8.1234,8.1315,542800.0
2009-10-23 11:00:00,10.01,10.03,10.01,10.02,514000.0,8.1315,8.1477,8.1315,8.1396,514000.0
2009-10-23 11:05:00,10.02,10.05,10.02,10.05,208000.0,8.1396,8.164,8.1396,8.164,208000.0
2009-10-23 11:10:00,10.05,10.06,10.02,10.02,269200.0,8.164,8.1721,8.1396,8.1396,269200.0
2009-10-23 11:15:00,10.02,10.02,9.99,9.99,560400.0,8.1396,8.1396,8.1152,8.1152,560400.0
2009-10-23 11:20:00,9.99,9.99,9.97,9.99,168000.0,8.1152,8.1152,8.099,8.1152,168000.0
2009-10-23 11:25:00,9.99,10.0,9.99,10.0,236400.0,8.1152,8.1234,8.1152,8.1234,236400.0
2009-10-23 11:30:00,10.0,10.0,9.98,9.98,174400.0,8.1234,8.1234,8.1071,8.1071,174400.0
2009-10-23 11:35:00,9.98,10.0,9.97,9.99,133600.0,8.1071,8.1234,8.099,8.1152,133600.0
2009-10-23 11:40:00,9.99,10.0,9.99,10.0,157600.0,8.1152,8.1234,8.1152,8.1234,157600.0
2009-10-23 11:45:00,10.0,10.0,9.99,9.99,200800.0,8.1234,8.1234,8.1152,8.1152,200800.0
2009-10-23 11:50:00,9.99,10.0,9.99,10.0,193600.0,8.1152,8.1234,8.1152,8.1234,193600.0
2009-10-23 11:55:00,10.0,10.0,9.97,9.99,196000.0,8.1234,8.1234,8.099,8.1152,196000.0
2009-10-23 12:00:00,9.99,10.01,9.99,10.0,177200.0,8.1152,8.1315,8.1152,8.1234,177200.0
2009-10-23 12:05:00,10.0,10.02,10.0,10.01,122800.0,8.1234,8.1396,8.1234,8.1315,122800.0
2009-10-23 12:10:00,10.0,10.01,9.99,9.99,146400.0,8.1234,8.1315,8.1152,8.1152,146400.0
2009-10-23 12:15:00,9.99,9.99,9.97,9.99,143600.0,8.1152,8.1152,8.099,8.1152,143600.0
2009-10-23 12:20:00,9.98,9.99,9.98,9.99,81200.0,8.1071,8.1152,8.1071,8.1152,81200.0
2009-10-23 12:25:00,9.99,10.0,9.98,10.0,56800.0,8.1152,8.1234,8.1071,8.1234,56800.0
2009-10-23 12:30:00,10.0,10.0,9.99,9.99,121600.0,8.1234,8.1234,8.1152,8.1152,121600.0
2009-10-23 12:35:00,9.99,10.01,9.99,10.01,78400.0,8.1152,8.1315,8.1152,8.1315,78400.0
2009-10-23 12:40:00,10.01,10.02,10.0,10.01,52800.0,8.1315,8.1396,8.1234,8.1315,52800.0
2009-10-23 12:45:00,10.01,10.03,10.01,10.03,59600.0,8.1315,8.1477,8.1315,8.1477,59600.0
2009-10-23 12:50:00,10.03,10.03,10.01,10.01,53200.0,8.1477,8.1477,8.1315,8.1315,53200.0
2009-10-23 12:55:00,10.01,10.01,10.0,10.0,76800.0,8.1315,8.1315,8.1234,8.1234,76800.0
2009-10-23 13:00:00,10.0,10.0,9.99,9.99,72000.0,8.1234,8.1234,8.1152,8.1152,72000.0
2009-10-23 13:05:00,9.99,10.0,9.98,9.98,125600.0,8.1152,8.1234,8.1071,8.1071,125600.0
2009-10-23 13:10:00,9.98,10.01,9.98,10.0,118800.0,8.1071,8.1315,8.1071,8.1234,118800.0
2009-10-23 13:15:00,10.0,10.0,9.99,9.99,39200.0,8.1234,8.1234,8.1152,8.1152,39200.0
2009-10-23 13:20:00,9.99,9.99,9.97,9.99,266800.0,8.1152,8.1152,8.099,8.1152,266800.0
2009-10-23 13:25:00,9.99,9.99,9.98,9.98,348400.0,8.1152,8.1152,8.1071,8.1071,348400.0
2009-10-23 13:30:00,9.98,9.98,9.95,9.96,482800.0,8.1071,8.1071,8.0827,8.0909,482800.0
2009-10-23 13:35:00,9.96,9.97,9.95,9.95,137600.0,8.0909,8.099,8.0827,8.0827,137600.0
2009-10-23 13:40:00,9.95,9.99,9.95,9.99,107600.0,8.0827,8.1152,8.0827,8.1152,107600.0
2009-10-23 13:45:00,9.99,9.99,9.96,9.97,71200.0,8.1152,8.1152,8.0909,8.099,71200.0
2009-10-23 13:50:00,9.97,9.98,9.96,9.98,101600.0,8.099,8.1071,8.0909,8.1071,101600.0
2009-10-23 13:55:00,9.98,9.99,9.97,9.99,126400.0,8.1071,8.1152,8.099,8.1152,126400.0
2009-10-23 14:00:00,9.99,10.0,9.98,9.98,240000.0,8.1152,8.1234,8.1071,8.1071,240000.0
2009-10-23 14:05:00,9.98,10.0,9.97,9.99,353600.0,8.1071,8.1234,8.099,8.1152,353600.0
2009-10-23 14:10:00,9.99,10.0,9.99,9.99,134400.0,8.1152,8.1234,8.1152,8.1152,134400.0
2009-10-23 14:15:00,10.0,10.01,10.0,10.01,72800.0,8.1234,8.1315,8.1234,8.1315,72800.0
2009-10-23 14:20:00,10.01,10.05,10.01,10.04,414800.0,8.1315,8.164,8.1315,8.1559,414800.0
2009-10-23 14:25:00,10.04,10.05,10.02,10.02,175600.0,8.1559,8.164,8.1396,8.1396,175600.0
2009-10-23 14:30:00,10.02,10.02,10.0,10.01,82400.0,8.1396,8.1396,8.1234,8.1315,82400.0
2009-10-23 14:35:00,10.01,10.02,10.01,10.02,88400.0,8.1315,8.1396,8.1315,8.1396,88400.0
2009-10-23 14:40:00,10.02,10.02,10.0,10.02,84400.0,8.1396,8.1396,8.1234,8.1396,84400.0
2009-10-23 14:45:00,10.02,10.02,10.01,10.01,68400.0,8.1396,8.1396,8.1315,8.1315,68400.0
2009-10-23 14:50:00,10.01,10.01,10.0,10.0,75200.0,8.1315,8.1315,8.1234,8.1234,75200.0
2009-10-23 14:55:00,10.0,10.0,10.0,10.0,110400.0,8.1234,8.1234,8.1234,8.1234,110400.0
2009-10-23 15:00:00,10.0,10.0,9.97,9.97,191600.0,8.1234,8.1234,8.099,8.099,191600.0
2009-10-23 15:05:00,9.97,9.99,9.97,9.98,180400.0,8.099,8.1152,8.099,8.1071,180400.0
2009-10-23 15:10:00,9.98,9.99,9.98,9.99,304000.0,8.1071,8.1152,8.1071,8.1152,304000.0
2009-10-23 15:15:00,9.99,9.99,9.96,9.96,424000.0,8.1152,8.1152,8.0909,8.0909,424000.0
2009-10-23 15:20:00,9.96,9.97,9.95,9.95,463600.0,8.0909,8.099,8.0827,8.0827,463600.0
2009-10-23 15:25:00,9.95,9.95,9.94,9.95,252000.0,8.0827,8.0827,8.0746,8.0827,252000.0
2009-10-23 15:30:00,9.95,9.95,9.93,9.93,354000.0,8.0827,8.0827,8.0665,8.0665,354000.0
2009-10-23 15:35:00,9.93,9.94,9.91,9.94,359600.0,8.0665,8.0746,8.0502,8.0746,359600.0
2009-10-23 15:40:00,9.93,9.94,9.93,9.94,332800.0,8.0665,8.0746,8.0665,8.0746,332800.0
2009-10-23 15:45:00,9.94,9.94,9.92,9.93,494800.0,8.0746,8.0746,8.0584,8.0665,494800.0
2009-10-23 15:50:00,9.93,9.96,9.93,9.95,344400.0,8.0665,8.0909,8.0665,8.0827,344400.0
2009-10-23 15:55:00,9.95,9.95,9.93,9.94,867600.0,8.0827,8.0827,8.0665,8.0746,867600.0
2009-10-26 09:30:00,9.99,10.09,9.97,10.02,557200.0,8.1152,8.1965,8.099,8.1396,557200.0
2009-10-26 09:35:00,10.01,10.04,9.99,10.03,472800.0,8.1315,8.1559,8.1152,8.1477,472800.0
2009-10-26 09:40:00,10.03,10.04,10.01,10.03,176800.0,8.1477,8.1559,8.1315,8.1477,176800.0
2009-10-26 09:45:00,10.03,10.09,10.03,10.05,586000.0,8.1477,8.1965,8.1477,8.164,586000.0
2009-10-26 09:50:00,10.05,10.09,10.04,10.09,527200.0,8.164,8.1965,8.1559,8.1965,527200.0
2009-10-26 09:55:00,10.09,10.11,10.08,10.1,377200.0,8.1965,8.2127,8.1883,8.2046,377200.0
2009-10-26 10:00:00,10.11,10.13,10.09,10.09,444000.0,8.2127,8.229,8.1965,8.1965,444000.0
2009-10-26 10:05:00,10.09,10.1,10.07,10.08,482400.0,8.1965,8.2046,8.1802,8.1883,482400.0
2009-10-26 10:10:00,10.08,10.08,10.06,10.07,307600.0,8.1883,8.1883,8.1721,8.1802,307600.0
2009-10-26 10:15:00,10.07,10.08,10.06,10.06,215200.0,8.1802,8.1883,8.1721,8.1721,215200.0
2009-10-26 10:20:00,10.06,10.08,10.05,10.07,250400.0,8.1721,8.1883,8.164,8.1802,250400.0
2009-10-26 10:25:00,10.07,10.1,10.06,10.08,220400.0,8.1802,8.2046,8.1721,8.1883,220400.0
2009-10-26 10:30:00,10.08,10.11,10.07,10.1,261200.0,8.1883,8.2127,8.1802,8.2046,261200.0
2009-10-26 10:35:00,10.09,10.11,10.07,10.07,283600.0,8.1965,8.2127,8.1802,8.1802,283600.0
2009-10-26 10:40:00,10.07,10.1,10.07,10.09,288800.0,8.1802,8.2046,8.1802,8.1965,288800.0
2009-10-26 10:45:00,10.09,10.11,10.09,10.11,238000.0,8.1965,8.2127,8.1965,8.2127,238000.0
2009-10-26 10:50:00,10.11,10.12,10.11,10.11,179200.0,8.2127,8.2208,8.2127,8.2127,179200.0
2009-10-26 10:55:00,10.11,10.13,10.1,10.13,263200.0,8.2127,8.229,8.2046,8.229,263200.0
2009-10-26 11:00:00,10.13,10.15,10.12,10.13,392400.0,8.229,8.2452,8.2208,8.229,392400.0
2009-10-26 11:05:00,10.13,10.15,10.13,10.15,234000.0,8.229,8.2452,8.229,8.2452,234000.0
2009-10-26 11:10:00,10.15,10.16,10.11,10.12,242000.0,8.2452,8.2533,8.2127,8.2208,242000.0
2009-10-26 11:15:00,10.12,10.14,10.1,10.13,277600.0,8.2208,8.2371,8.2046,8.229,277600.0
2009-10-26 11:20:00,10.13,10.15,10.13,10.14,155600.0,8.229,8.2452,8.229,8.2371,155600.0
2009-10-26 11:25:00,10.14,10.15,10.11,10.11,302000.0,8.2371,8.2452,8.2127,8.2127,302000.0
2009-10-26 11:30:00,10.11,10.11,10.05,10.05,760000.0,8.2127,8.2127,8.164,8.164,760000.0
2009-10-26 11:35:00,10.05,10.06,10.01,10.05,451200.0,8.164,8.1721,8.1315,8.164,451200.0
2009-10-26 11:40:00,10.05,10.07,10.04,10.06,237600.0,8.164,8.1802,8.1559,8.1721,237600.0
2009-10-26 11:45:00,10.06,10.07,10.04,10.07,341600.0,8.1721,8.1802,8.1559,8.1802,341600.0
2009-10-26 11:50:00,10.07,10.09,10.06,10.08,231200.0,8.1802,8.1965,8.1721,8.1883,231200.0
2009-10-26 11:55:00,10.07,10.1,10.04,10.04,277600.0,8.1802,8.2046,8.1559,8.1559,277600.0
2009-10-26 12:00:00,10.04,10.07,10.04,10.04,251600.0,8.1559,8.1802,8.1559,8.1559,251600.0
2009-10-26 12:05:00,10.04,10.09,10.02,10.08,251600.0,8.1559,8.1965,8.1396,8.1883,251600.0
2009-10-26 12:10:00,10.08,10.09,10.07,10.09,330800.0,8.1883,8.1965,8.1802,8.1965,330800.0
2009-10-26 12:15:00,10.09,10.09,10.08,10.08,123600.0,8.1965,8.1965,8.1883,8.1883,123600.0
2009-10-26 12:20:00,10.08,10.09,10.06,10.06,213200.0,8.1883,8.1965,8.1721,8.1721,213200.0
2009-10-26 12:25:00,10.06,10.06,10.03,10.03,267600.0,8.1721,8.1721,8.1477,8.1477,267600.0
2009-10-26 12:30:00,10.03,10.03,10.02,10.02,91200.0,8.1477,8.1477,8.1396,8.1396,91200.0
2009-10-26 12:35:00,10.02,10.02,10.0,10.02,194400.0,8.1396,8.1396,8.1234,8.1396,194400.0
2009-10-26 12:40:00,10.02,10.03,10.01,10.01,164400.0,8.1396,8.1477,8.1315,8.1315,164400.0
2009-10-26 12:45:00,10.01,10.01,10.0,10.01,110000.0,8.1315,8.1315,8.1234,8.1315,110000.0
2009-10-26 12:50:00,10.01,10.02,10.01,10.02,115200.0,8.1315,8.1396,8.1315,8.1396,115200.0
2009-10-26 12:55:00,10.02,10.03,10.0,10.0,225600.0,8.1396,8.1477,8.1234,8.1234,225600.0
2009-10-26 13:00:00,10.0,10.0,10.0,10.0,113600.0,8.1234,8.1234,8.1234,8.1234,113600.0
2009-10-26 13:05:00,10.0,10.01,10.0,10.0,154400.0,8.1234,8.1315,8.1234,8.1234,154400.0
2009-10-26 13:10:00,10.0,10.02,10.0,10.01,229600.0,8.1234,8.1396,8.1234,8.1315,229600.0
2009-10-26 13:15:00,10.02,10.02,9.99,9.99,193600.0,8.1396,8.1396,8.1152,8.1152,193600.0
2009-10-26 13:20:00,9.99,10.01,9.98,10.0,235600.0,8.1152,8.1315,8.1071,8.1234,235600.0
2009-10-26 13:25:00,10.0,10.01,10.0,10.01,109200.0,8.1234,8.1315,8.1234,8.1315,109200.0
2009-10-26 13:30:00,10.01,10.01,10.0,10.01,56400.0,8.1315,8.1315,8.1234,8.1315,56400.0
2009-10-26 13:35:00,10.01,10.02,10.01,10.02,89200.0,8.1315,8.1396,8.1315,8.1396,89200.0
2009-10-26 13:40:00,10.02,10.04,10.02,10.03,113200.0,8.1396,8.1559,8.1396,8.1477,113200.0
2009-10-26 13:45:00,10.03,10.04,10.03,10.03,111200.0,8.1477,8.1559,8.1477,8.1477,111200.0
2009-10-26 13:50:00,10.03,10.05,10.03,10.05,158800.0,8.1477,8.164,8.1477,8.164,158800.0
2009-10-26 13:55:00,10.05,10.05,10.03,10.03,84800.0,8.164,8.164,8.1477,8.1477,84800.0
2009-10-26 14:00:00,10.03,10.04,10.03,10.04,152000.0,8.1477,8.1559,8.1477,8.1559,152000.0
2009-10-26 14:05:00,10.04,10.04,10.03,10.03,119200.0,8.1559,8.1559,8.1477,8.1477,119200.0
2009-10-26 14:10:00,10.03,10.04,10.03,10.04,129600.0,8.1477,8.1559,8.1477,8.1559,129600.0
2009-10-26 14:15:00,10.04,10.04,10.01,10.02,259200.0,8.1559,8.1559,8.1315,8.1396,259200.0
2009-10-26 14:20:00,10.02,10.03,10.01,10.01,145600.0,8.1396,8.1477,8.1315,8.1315,145600.0
2009-10-26 14:25:00,10.01,10.02,10.01,10.02,132800.0,8.1315,8.1396,8.1315,8.1396,132800.0
2009-10-26 14:30:00,10.02,10.02,10.0,10.01,204400.0,8.1396,8.1396,8.1234,8.1315,204400.0
2009-10-26 14:35:00,10.0,10.03,10.0,10.02,396000.0,8.1234,8.1477,8.1234,8.1396,396000.0
2009-10-26 14:40:00,10.03,10.03,10.02,10.02,210000.0,8.1477,8.1477,8.1396,8.1396,210000.0
2009-10-26 14:45:00,10.02,10.03,10.01,10.02,201200.0,8.1396,8.1477,8.1315,8.1396,201200.0
2009-10-26 14:50:00,10.02,10.06,10.02,10.05,551600.0,8.1396,8.1721,8.1396,8.164,551600.0
2009-10-26 14:55:00,10.06,10.09,10.05,10.06,537200.0,8.1721,8.1965,8.164,8.1721,537200.0
2009-10-26 15:00:00,10.06,10.06,10.05,10.06,229600.0,8.1721,8.1721,8.164,8.1721,229600.0
2009-10-26 15:05:00,10.06,10.06,10.05,10.05,215600.0,8.1721,8.1721,8.164,8.164,215600.0
2009-10-26 15:10:00,10.05,10.05,10.05,10.05,235200.0,8.164,8.164,8.164,8.164,235200.0
2009-10-26 15:15:00,10.05,10.05,10.01,10.02,560400.0,8.164,8.164,8.1315,8.1396,560400.0
2009-10-26 15:20:00,10.02,10.04,10.01,10.04,334000.0,8.1396,8.1559,8.1315,8.1559,334000.0
2009-10-26 15:25:00,10.04,10.04,10.02,10.03,155600.0,8.1559,8.1559,8.1396,8.1477,155600.0
2009-10-26 15:30:00,10.03,10.05,10.03,10.03,242800.0,8.1477,8.164,8.1477,8.1477,242800.0
2009-10-26 15:35:00,10.03,10.04,10.01,10.02,399200.0,8.1477,8.1559,8.1315,8.1396,399200.0
2009-10-26 15:40:00,10.02,10.03,10.02,10.03,230800.0,8.1396,8.1477,8.1396,8.1477,230800.0
2009-10-26 15:45:00,10.03,10.06,10.03,10.06,208400.0,8.1477,8.1721,8.1477,8.1721,208400.0
2009-10-26 15:50:00,10.05,10.06,10.02,10.03,549600.0,8.164,8.1721,8.1396,8.1477,549600.0
2009-10-26 15:55:00,10.03,10.05,10.03,10.04,1404800.0,8.1477,8.164,8.1477,8.1559,1404800.0
2009-10-27 09:30:00,10.03,10.03,9.96,9.97,422000.0,8.1477,8.1477,8.0909,8.099,422000.0
2009-10-27 09:35:00,9.97,9.98,9.93,9.95,443600.0,8.099,8.1071,8.0665,8.0827,443600.0
2009-10-27 09:40:00,9.95,9.97,9.91,9.91,545600.0,8.0827,8.099,8.0502,8.0502,545600.0
2009-10-27 09:45:00,9.91,9.92,9.88,9.91,356400.0,8.0502,8.0584,8.0259,8.0502,356400.0
2009-10-27 09:50:00,9.91,9.94,9.9,9.93,221200.0,8.0502,8.0746,8.0421,8.0665,221200.0
2009-10-27 09:55:00,9.93,9.96,9.93,9.96,367600.0,8.0665,8.0909,8.0665,8.0909,367600.0
2009-10-27 10:00:00,9.95,9.95,9.84,9.87,907200.0,8.0827,8.0827,7.9934,8.0178,907200.0
2009-10-27 10:05:00,9.87,9.87,9.84,9.87,387600.0,8.0178,8.0178,7.9934,8.0178,387600.0
2009-10-27 10:10:00,9.88,9.96,9.88,9.95,575600.0,8.0259,8.0909,8.0259,8.0827,575600.0
2009-10-27 10:15:00,9.95,9.96,9.93,9.95,286800.0,8.0827,8.0909,8.0665,8.0827,286800.0
2009-10-27 10:20:00,9.95,9.96,9.94,9.94,402800.0,8.0827,8.0909,8.0746,8.0746,402800.0
2009-10-27 10:25:00,9.94,9.97,9.94,9.97,440000.0,8.0746,8.099,8.0746,8.099,440000.0
2009-10-27 10:30:00,9.97,9.97,9.94,9.95,410800.0,8.099,8.099,8.0746,8.0827,410800.0
2009-10-27 10:35:00,9.95,9.97,9.95,9.97,364000.0,8.0827,8.099,8.0827,8.099,364000.0
2009-10-27 10:40:00,9.97,10.0,9.96,9.97,662800.0,8.099,8.1234,8.0909,8.099,662800.0
2009-10-27 10:45:00,9.97,9.97,9.95,9.95,198000.0,8.099,8.099,8.0827,8.0827,198000.0
2009-10-27 10:50:00,9.96,9.96,9.91,9.93,498400.0,8.0909,8.0909,8.0502,8.0665,498400.0
2009-10-27 10:55:00,9.93,9.96,9.91,9.95,273600.0,8.0665,8.0909,8.0502,8.0827,273600.0
2009-10-27 11:00:00,9.95,9.96,9.93,9.94,298000.0,8.0827,8.0909,8.0665,8.0746,298000.0
2009-10-27 11:05:00,9.94,9.95,9.92,9.94,184400.0,8.0746,8.0827,8.0584,8.0746,184400.0
2009-10-27 11:10:00,9.94,9.95,9.92,9.93,152400.0,8.0746,8.0827,8.0584,8.0665,152400.0
2009-10-27 11:15:00,9.93,9.93,9.9,9.92,244400.0,8.0665,8.0665,8.0421,8.0584,244400.0
2009-10-27 11:20:00,9.92,9.93,9.9,9.9,227600.0,8.0584,8.0665,8.0421,8.0421,227600.0
2009-10-27 11:25:00,9.9,9.94,9.89,9.93,156800.0,8.0421,8.0746,8.034,8.0665,156800.0
2009-10-27 11:30:00,9.94,9.95,9.93,9.94,166400.0,8.0746,8.0827,8.0665,8.0746,166400.0
2009-10-27 11:35:00,9.94,9.95,9.93,9.93,75600.0,8.0746,8.0827,8.0665,8.0665,75600.0
2009-10-27 11:40:00,9.93,9.93,9.89,9.9,108000.0,8.0665,8.0665,8.034,8.0421,108000.0
2009-10-27 11:45:00,9.9,9.91,9.88,9.9,158000.0,8.0421,8.0502,8.0259,8.0421,158000.0
2009-10-27 11:50:00,9.9,9.91,9.88,9.88,86000.0,8.0421,8.0502,8.0259,8.0259,86000.0
2009-10-27 11:55:00,9.88,9.9,9.87,9.9,100800.0,8.0259,8.0421,8.0178,8.0421,100800.0
2009-10-27 12:00:00,9.9,9.91,9.88,9.88,91200.0,8.0421,8.0502,8.0259,8.0259,91200.0
2009-10-27 12:05:00,9.88,9.88,9.87,9.88,86800.0,8.0259,8.0259,8.0178,8.0259,86800.0
2009-10-27 12:10:00,9.89,9.9,9.88,9.89,146400.0,8.034,8.0421,8.0259,8.034,146400.0
2009-10-27 12:15:00,9.89,9.91,9.88,9.9,87600.0,8.034,8.0502,8.0259,8.0421,87600.0
2009-10-27 12:20:00,9.9,9.9,9.88,9.89,92400.0,8.0421,8.0421,8.0259,8.034,92400.0
2009-10-27 12:25:00,9.89,9.89,9.87,9.87,144000.0,8.034,8.034,8.0178,8.0178,144000.0
2009-10-27 12:30:00,9.87,9.87,9.86,9.86,235600.0,8.0178,8.0178,8.0096,8.0096,235600.0
2009-10-27 12:35:00,9.86,9.88,9.85,9.87,232800.0,8.0096,8.0259,8.0015,8.0178,232800.0
2009-10-27 12:40:00,9.87,9.88,9.84,9.85,238400.0,8.0178,8.0259,7.9934,8.0015,238400.0
2009-10-27 12:45:00,9.85,9.86,9.83,9.83,559200.0,8.0015,8.0096,7.9853,7.9853,559200.0
2009-10-27 12:50:00,9.83,9.84,9.81,9.81,248400.0,7.9853,7.9934,7.969,7.969,248400.0
2009-10-27 12:55:00,9.81,9.82,9.8,9.81,495200.0,7.969,7.9771,7.9609,7.969,495200.0
2009-10-27 13:00:00,9.81,9.81,9.79,9.8,293200.0,7.969,7.969,7.9528,7.9609,293200.0
2009-10-27 13:05:00,9.8,9.8,9.76,9.76,497600.0,7.9609,7.9609,7.9284,7.9284,497600.0
2009-10-27 13:10:00,9.77,9.81,9.77,9.8,452000.0,7.9365,7.969,7.9365,7.9609,452000.0
2009-10-27 13:15:00,9.8,9.81,9.8,9.8,108800.0,7.9609,7.969,7.9609,7.9609,108800.0
2009-10-27 13:20:00,9.8,9.81,9.78,9.8,226400.0,7.9609,7.969,7.9446,7.9609,226400.0
2009-10-27 13:25:00,9.8,9.81,9.8,9.81,110800.0,7.9609,7.969,7.9609,7.969,110800.0
2009-10-27 13:30:00,9.81,9.83,9.79,9.79,219200.0,7.969,7.9853,7.9528,7.9528,219200.0
2009-10-27 13:35:00,9.79,9.83,9.79,9.81,180800.0,7.9528,7.9853,7.9528,7.969,180800.0
2009-10-27 13:40:00,9.81,9.85,9.81,9.82,120000.0,7.969,8.0015,7.969,7.9771,120000.0
2009-10-27 13:45:00,9.82,9.82,9.81,9.82,82000.0,7.9771,7.9771,7.969,7.9771,82000.0
2009-10-27 13:50:00,9.82,9.84,9.82,9.83,85600.0,7.9771,7.9934,7.9771,7.9853,85600.0
2009-10-27 13:55:00,9.83,9.83,9.81,9.82,178400.0,7.9853,7.9853,7.969,7.9771,178400.0
2009-10-27 14:00:00,9.82,9.82,9.8,9.8,93600.0,7.9771,7.9771,7.9609,7.9609,93600.0
2009-10-27 14:05:00,9.8,9.82,9.79,9.8,179600.0,7.9609,7.9771,7.9528,7.9609,179600.0
2009-10-27 14:10:00,9.8,9.82,9.8,9.81,137600.0,7.9609,7.9771,7.9609,7.969,137600.0
2009-10-27 14:15:00,9.81,9.83,9.81,9.83,653600.0,7.969,7.9853,7.969,7.9853,653600.0
2009-10-27 14:20:00,9.83,9.84,9.82,9.82,210400.0,7.9853,7.9934,7.9771,7.9771,210400.0
2009-10-27 14:25:00,9.82,9.83,9.81,9.81,166000.0,7.9771,7.9853,7.969,7.969,166000.0
2009-10-27 14:30:00,9.82,9.82,9.81,9.81,169600.0,7.9771,7.9771,7.969,7.969,169600.0
2009-10-27 14:35:00,9.81,9.83,9.79,9.8,336800.0,7.969,7.9853,7.9528,7.9609,336800.0
2009-10-27 14:40:00,9.8,9.81,9.79,9.81,162400.0,7.9609,7.969,7.9528,7.969,162400.0
2009-10-27 14:45:00,9.81,9.81,9.8,9.81,180000.0,7.969,7.969,7.9609,7.969,180000.0
2009-10-27 14:50:00,9.81,9.83,9.81,9.83,384000.0,7.969,7.9853,7.969,7.9853,384000.0
2009-10-27 14:55:00,9.82,9.83,9.81,9.82,328000.0,7.9771,7.9853,7.969,7.9771,328000.0
2009-10-27 15:00:00,9.81,9.82,9.81,9.81,382400.0,7.969,7.9771,7.969,7.969,382400.0
2009-10-27 15:05:00,9.81,9.82,9.79,9.8,288800.0,7.969,7.9771,7.9528,7.9609,288800.0
2009-10-27 15:10:00,9.8,9.81,9.78,9.8,274800.0,7.9609,7.969,7.9446,7.9609,274800.0
2009-10-27 15:15:00,9.8,9.81,9.79,9.81,133200.0,7.9609,7.969,7.9528,7.969,133200.0
2009-10-27 15:20:00,9.81,9.81,9.78,9.79,261200.0,7.969,7.969,7.9446,7.9528,261200.0
2009-10-27 15:25:00,9.8,9.8,9.78,9.79,150800.0,7.9609,7.9609,7.9446,7.9528,150800.0
2009-10-27 15:30:00,9.79,9.8,9.75,9.75,453600.0,7.9528,7.9609,7.9203,7.9203,453600.0
2009-10-27 15:35:00,9.75,9.76,9.74,9.75,693200.0,7.9203,7.9284,7.9122,7.9203,693200.0
2009-10-27 15:40:00,9.75,9.78,9.75,9.77,400800.0,7.9203,7.9446,7.9203,7.9365,400800.0
2009-10-27 15:45:00,9.77,9.79,9.77,9.78,374400.0,7.9365,7.9528,7.9365,7.9446,374400.0
2009-10-27 15:50:00,9.78,9.79,9.77,9.77,363600.0,7.9446,7.9528,7.9365,7.9365,363600.0
2009-10-27 15:55:00,9.77,9.77,9.75,9.75,784800.0,7.9365,7.9365,7.9203,7.9203,784800.0
2009-10-28 09:30:00,9.77,9.82,9.75,9.78,234000.0,7.9365,7.9771,7.9203,7.9446,234000.0
2009-10-28 09:35:00,9.78,9.82,9.77,9.79,212800.0,7.9446,7.9771,7.9365,7.9528,212800.0
2009-10-28 09:40:00,9.79,9.81,9.76,9.8,195200.0,7.9528,7.969,7.9284,7.9609,195200.0
2009-10-28 09:45:00,9.8,9.82,9.78,9.78,138400.0,7.9609,7.9771,7.9446,7.9446,138400.0
2009-10-28 09:50:00,9.78,9.8,9.74,9.74,414800.0,7.9446,7.9609,7.9122,7.9122,414800.0
2009-10-28 09:55:00,9.74,9.79,9.74,9.79,350000.0,7.9122,7.9528,7.9122,7.9528,350000.0
2009-10-28 10:00:00,9.78,9.79,9.73,9.75,455200.0,7.9446,7.9528,7.904,7.9203,455200.0
2009-10-28 10:05:00,9.75,9.75,9.71,9.72,549600.0,7.9203,7.9203,7.8878,7.8959,549600.0
2009-10-28 10:10:00,9.72,9.76,9.72,9.75,470000.0,7.8959,7.9284,7.8959,7.9203,470000.0
2009-10-28 10:15:00,9.75,9.75,9.71,9.72,256800.0,7.9203,7.9203,7.8878,7.8959,256800.0
2009-10-28 10:20:00,9.73,9.74,9.72,9.74,127600.0,7.904,7.9122,7.8959,7.9122,127600.0
2009-10-28 10:25:00,9.74,9.75,9.73,9.74,388400.0,7.9122,7.9203,7.904,7.9122,388400.0
2009-10-28 10:30:00,9.74,9.76,9.73,9.76,192800.0,7.9122,7.9284,7.904,7.9284,192800.0
2009-10-28 10:35:00,9.76,9.76,9.71,9.72,202800.0,7.9284,7.9284,7.8878,7.8959,202800.0
2009-10-28 10:40:00,9.72,9.72,9.68,9.7,324000.0,7.8959,7.8959,7.8634,7.8797,324000.0
2009-10-28 10:45:00,9.7,9.71,9.66,9.68,268800.0,7.8797,7.8878,7.8472,7.8634,268800.0
2009-10-28 10:50:00,9.68,9.68,9.64,9.66,429200.0,7.8634,7.8634,7.8309,7.8472,429200.0
2009-10-28 10:55:00,9.65,9.7,9.65,9.69,252400.0,7.839,7.8797,7.839,7.8715,252400.0
2009-10-28 11:00:00,9.68,9.69,9.67,9.67,234000.0,7.8634,7.8715,7.8553,7.8553,234000.0
2009-10-28 11:05:00,9.67,9.7,9.67,9.68,254400.0,7.8553,7.8797,7.8553,7.8634,254400.0
2009-10-28 11:10:00,9.68,9.7,9.67,9.67,129600.0,7.8634,7.8797,7.8553,7.8553,129600.0
2009-10-28 11:15:00,9.67,9.7,9.67,9.7,130800.0,7.8553,7.8797,7.8553,7.8797,130800.0
2009-10-28 11:20:00,9.7,9.7,9.69,9.69,102400.0,7.8797,7.8797,7.8715,7.8715,102400.0
2009-10-28 11:25:00,9.69,9.71,9.69,9.7,62000.0,7.8715,7.8878,7.8715,7.8797,62000.0
2009-10-28 11:30:00,9.7,9.7,9.66,9.67,184000.0,7.8797,7.8797,7.8472,7.8553,184000.0
2009-10-28 11:35:00,9.66,9.66,9.64,9.65,399200.0,7.8472,7.8472,7.8309,7.839,399200.0
2009-10-28 11:40:00,9.65,9.65,9.61,9.62,500000.0,7.839,7.839,7.8065,7.8147,500000.0
2009-10-28 11:45:00,9.62,9.63,9.61,9.61,293600.0,7.8147,7.8228,7.8065,7.8065,293600.0
2009-10-28 11:50:00,9.61,9.62,9.61,9.62,98000.0,7.8065,7.8147,7.8065,7.8147,98000.0
2009-10-28 11:55:00,9.62,9.62,9.61,9.61,201600.0,7.8147,7.8147,7.8065,7.8065,201600.0
2009-10-28 12:00:00,9.61,9.61,9.59,9.6,222400.0,7.8065,7.8065,7.7903,7.7984,222400.0
2009-10-28 12:05:00,9.6,9.6,9.59,9.59,116800.0,7.7984,7.7984,7.7903,7.7903,116800.0
2009-10-28 12:10:00,9.59,9.59,9.58,9.58,136400.0,7.7903,7.7903,7.7822,7.7822,136400.0
2009-10-28 12:15:00,9.58,9.58,9.57,9.58,132000.0,7.7822,7.7822,7.7741,7.7822,132000.0
2009-10-28 12:20:00,9.58,9.58,9.56,9.56,248800.0,7.7822,7.7822,7.7659,7.7659,248800.0
2009-10-28 12:25:00,9.56,9.58,9.56,9.56,261200.0,7.7659,7.7822,7.7659,7.7659,261200.0
2009-10-28 12:30:00,9.57,9.58,9.56,9.56,164800.0,7.7741,7.7822,7.7659,7.7659,164800.0
2009-10-28 12:35:00,9.56,9.57,9.55,9.56,140000.0,7.7659,7.7741,7.7578,7.7659,140000.0
2009-10-28 12:40:00,9.56,9.57,9.55,9.57,112400.0,7.7659,7.7741,7.7578,7.7741,112400.0
2009-10-28 12:45:00,9.57,9.59,9.57,9.58,135600.0,7.7741,7.7903,7.7741,7.7822,135600.0
2009-10-28 12:50:00,9.58,9.58,9.55,9.55,123200.0,7.7822,7.7822,7.7578,7.7578,123200.0
2009-10-28 12:55:00,9.55,9.56,9.54,9.55,102400.0,7.7578,7.7659,7.7497,7.7578,102400.0
2009-10-28 13:00:00,9.55,9.56,9.53,9.55,146400.0,7.7578,7.7659,7.7416,7.7578,146400.0
2009-10-28 13:05:00,9.55,9.6,9.55,9.6,374000.0,7.7578,7.7984,7.7578,7.7984,374000.0
2009-10-28 13:10:00,9.6,9.62,9.6,9.62,173200.0,7.7984,7.8147,7.7984,7.8147,173200.0
2009-10-28 13:15:00,9.62,9.64,9.62,9.63,336800.0,7.8147,7.8309,7.8147,7.8228,336800.0
2009-10-28 13:20:00,9.63,9.64,9.62,9.64,159600.0,7.8228,7.8309,7.8147,7.8309,159600.0
2009-10-28 13:25:00,9.64,9.65,9.63,9.63,126800.0,7.8309,7.839,7.8228,7.8228,126800.0
2009-10-28 13:30:00,9.63,9.63,9.63,9.63,52400.0,7.8228,7.8228,7.8228,7.8228,52400.0
2009-10-28 13:35:00,9.63,9.64,9.63,9.63,150000.0,7.8228,7.8309,7.8228,7.8228,150000.0
2009-10-28 13:40:00,9.63,9.65,9.62,9.62,184000.0,7.8228,7.839,7.8147,7.8147,184000.0
2009-10-28 13:45:00,9.63,9.63,9.63,9.63,118400.0,7.8228,7.8228,7.8228,7.8228,118400.0
2009-10-28 13:50:00,9.63,9.63,9.62,9.63,129200.0,7.8228,7.8228,7.8147,7.8228,129200.0
2009-10-28 13:55:00,9.63,9.63,9.62,9.62,95200.0,7.8228,7.8228,7.8147,7.8147,95200.0
2009-10-28 14:00:00,9.62,9.62,9.58,9.58,290800.0,7.8147,7.8147,7.7822,7.7822,290800.0
2009-10-28 14:05:00,9.58,9.58,9.57,9.58,473200.0,7.7822,7.7822,7.7741,7.7822,473200.0
2009-10-28 14:10:00,9.58,9.59,9.56,9.57,86800.0,7.7822,7.7903,7.7659,7.7741,86800.0
2009-10-28 14:15:00,9.57,9.59,9.57,9.57,188800.0,7.7741,7.7903,7.7741,7.7741,188800.0
2009-10-28 14:20:00,9.57,9.57,9.55,9.56,294400.0,7.7741,7.7741,7.7578,7.7659,294400.0
2009-10-28 14:25:00,9.56,9.56,9.53,9.53,259200.0,7.7659,7.7659,7.7416,7.7416,259200.0
2009-10-28 14:30:00,9.53,9.56,9.53,9.55,324400.0,7.7416,7.7659,7.7416,7.7578,324400.0
2009-10-28 14:35:00,9.55,9.55,9.53,9.53,208800.0,7.7578,7.7578,7.7416,7.7416,208800.0
2009-10-28 14:40:00,9.53,9.55,9.53,9.54,199600.0,7.7416,7.7578,7.7416,7.7497,199600.0
2009-10-28 14:45:00,9.53,9.54,9.52,9.53,321200.0,7.7416,7.7497,7.7334,7.7416,321200.0
2009-10-28 14:50:00,9.53,9.55,9.53,9.54,169200.0,7.7416,7.7578,7.7416,7.7497,169200.0
2009-10-28 14:55:00,9.54,9.54,9.51,9.51,222800.0,7.7497,7.7497,7.7253,7.7253,222800.0
2009-10-28 15:00:00,9.51,9.52,9.51,9.51,322800.0,7.7253,7.7334,7.7253,7.7253,322800.0
2009-10-28 15:05:00,9.51,9.53,9.5,9.52,291200.0,7.7253,7.7416,7.7172,7.7334,291200.0
2009-10-28 15:10:00,9.52,9.52,9.49,9.49,224800.0,7.7334,7.7334,7.7091,7.7091,224800.0
2009-10-28 15:15:00,9.49,9.5,9.48,9.49,209200.0,7.7091,7.7172,7.7009,7.7091,209200.0
2009-10-28 15:20:00,9.49,9.51,9.49,9.5,392000.0,7.7091,7.7253,7.7091,7.7172,392000.0
2009-10-28 15:25:00,9.5,9.5,9.49,9.5,294000.0,7.7172,7.7172,7.7091,7.7172,294000.0
2009-10-28 15:30:00,9.49,9.5,9.48,9.49,276000.0,7.7091,7.7172,7.7009,7.7091,276000.0
2009-10-28 15:35:00,9.48,9.48,9.44,9.45,991600.0,7.7009,7.7009,7.6685,7.6766,991600.0
2009-10-28 15:40:00,9.45,9.48,9.45,9.48,370000.0,7.6766,7.7009,7.6766,7.7009,370000.0
2009-10-28 15:45:00,9.48,9.49,9.47,9.49,241200.0,7.7009,7.7091,7.6928,7.7091,241200.0
2009-10-28 15:50:00,9.49,9.5,9.46,9.46,706400.0,7.7091,7.7172,7.6847,7.6847,706400.0
2009-10-28 15:55:00,9.46,9.48,9.45,9.46,985600.0,7.6847,7.7009,7.6766,7.6847,985600.0
2009-10-29 09:30:00,9.55,9.55,9.39,9.47,457200.0,7.7578,7.7578,7.6278,7.6928,457200.0
2009-10-29 09:35:00,9.48,9.51,9.46,9.49,250400.0,7.7009,7.7253,7.6847,7.7091,250400.0
2009-10-29 09:40:00,9.49,9.49,9.44,9.45,270000.0,7.7091,7.7091,7.6685,7.6766,270000.0
2009-10-29 09:45:00,9.45,9.45,9.42,9.42,388400.0,7.6766,7.6766,7.6522,7.6522,388400.0
2009-10-29 09:50:00,9.42,9.45,9.42,9.44,531200.0,7.6522,7.6766,7.6522,7.6685,531200.0
2009-10-29 09:55:00,9.45,9.48,9.45,9.47,214800.0,7.6766,7.7009,7.6766,7.6928,214800.0
2009-10-29 10:00:00,9.47,9.52,9.46,9.51,326000.0,7.6928,7.7334,7.6847,7.7253,326000.0
2009-10-29 10:05:00,9.51,9.56,9.51,9.56,878800.0,7.7253,7.7659,7.7253,7.7659,878800.0
2009-10-29 10:10:00,9.56,9.56,9.53,9.54,205600.0,7.7659,7.7659,7.7416,7.7497,205600.0
2009-10-29 10:15:00,9.54,9.57,9.54,9.56,238400.0,7.7497,7.7741,7.7497,7.7659,238400.0
2009-10-29 10:20:00,9.56,9.58,9.54,9.54,422800.0,7.7659,7.7822,7.7497,7.7497,422800.0
2009-10-29 10:25:00,9.54,9.57,9.53,9.56,258400.0,7.7497,7.7741,7.7416,7.7659,258400.0
2009-10-29 10:30:00,9.56,9.56,9.53,9.53,326000.0,7.7659,7.7659,7.7416,7.7416,326000.0
2009-10-29 10:35:00,9.53,9.56,9.52,9.55,360400.0,7.7416,7.7659,7.7334,7.7578,360400.0
2009-10-29 10:40:00,9.55,9.55,9.49,9.5,677200.0,7.7578,7.7578,7.7091,7.7172,677200.0
2009-10-29 10:45:00,9.5,9.5,9.47,9.47,684000.0,7.7172,7.7172,7.6928,7.6928,684000.0
2009-10-29 10:50:00,9.48,9.51,9.47,9.51,709200.0,7.7009,7.7253,7.6928,7.7253,709200.0
2009-10-29 10:55:00,9.51,9.54,9.51,9.53,193600.0,7.7253,7.7497,7.7253,7.7416,193600.0
2009-10-29 11:00:00,9.53,9.56,9.53,9.56,547200.0,7.7416,7.7659,7.7416,7.7659,547200.0
2009-10-29 11:05:00,9.56,9.61,9.56,9.59,321200.0,7.7659,7.8065,7.7659,7.7903,321200.0
2009-10-29 11:10:00,9.59,9.61,9.58,9.59,109200.0,7.7903,7.8065,7.7822,7.7903,109200.0
2009-10-29 11:15:00,9.59,9.59,9.56,9.58,216400.0,7.7903,7.7903,7.7659,7.7822,216400.0
2009-10-29 11:20:00,9.58,9.6,9.57,9.6,109200.0,7.7822,7.7984,7.7741,7.7984,109200.0
2009-10-29 11:25:00,9.6,9.62,9.59,9.62,102400.0,7.7984,7.8147,7.7903,7.8147,102400.0
2009-10-29 11:30:00,9.62,9.63,9.61,9.62,100000.0,7.8147,7.8228,7.8065,7.8147,100000.0
2009-10-29 11:35:00,9.62,9.62,9.61,9.61,91600.0,7.8147,7.8147,7.8065,7.8065,91600.0
2009-10-29 11:40:00,9.61,9.62,9.6,9.6,193200.0,7.8065,7.8147,7.7984,7.7984,193200.0
2009-10-29 11:45:00,9.6,9.61,9.6,9.6,97600.0,7.7984,7.8065,7.7984,7.7984,97600.0
2009-10-29 11:50:00,9.6,9.61,9.58,9.59,152000.0,7.7984,7.8065,7.7822,7.7903,152000.0
2009-10-29 11:55:00,9.59,9.59,9.58,9.59,139600.0,7.7903,7.7903,7.7822,7.7903,139600.0
2009-10-29 12:00:00,9.59,9.6,9.59,9.6,75600.0,7.7903,7.7984,7.7903,7.7984,75600.0
2009-10-29 12:05:00,9.6,9.61,9.59,9.6,110000.0,7.7984,7.8065,7.7903,7.7984,110000.0
2009-10-29 12:10:00,9.6,9.6,9.59,9.6,87600.0,7.7984,7.7984,7.7903,7.7984,87600.0
2009-10-29 12:15:00,9.6,9.6,9.59,9.59,98400.0,7.7984,7.7984,7.7903,7.7903,98400.0
2009-10-29 12:20:00,9.59,9.61,9.59,9.6,190400.0,7.7903,7.8065,7.7903,7.7984,190400.0
2009-10-29 12:25:00,9.6,9.62,9.6,9.61,156400.0,7.7984,7.8147,7.7984,7.8065,156400.0
2009-10-29 12:30:00,9.61,9.62,9.61,9.62,46000.0,7.8065,7.8147,7.8065,7.8147,46000.0
2009-10-29 12:35:00,9.62,9.63,9.62,9.62,223200.0,7.8147,7.8228,7.8147,7.8147,223200.0
2009-10-29 12:40:00,9.62,9.63,9.62,9.63,190400.0,7.8147,7.8228,7.8147,7.8228,190400.0
2009-10-29 12:45:00,9.63,9.65,9.63,9.63,145200.0,7.8228,7.839,7.8228,7.8228,145200.0
2009-10-29 12:50:00,9.63,9.64,9.63,9.64,126800.0,7.8228,7.8309,7.8228,7.8309,126800.0
2009-10-29 12:55:00,9.64,9.64,9.61,9.62,65600.0,7.8309,7.8309,7.8065,7.8147,65600.0
2009-10-29 13:00:00,9.62,9.62,9.6,9.61,130000.0,7.8147,7.8147,7.7984,7.8065,130000.0
2009-10-29 13:05:00,9.61,9.63,9.6,9.62,82400.0,7.8065,7.8228,7.7984,7.8147,82400.0
2009-10-29 13:10:00,9.62,9.63,9.61,9.61,52800.0,7.8147,7.8228,7.8065,7.8065,52800.0
2009-10-29 13:15:00,9.6,9.61,9.59,9.6,80800.0,7.7984,7.8065,7.7903,7.7984,80800.0
2009-10-29 13:20:00,9.6,9.61,9.6,9.6,56000.0,7.7984,7.8065,7.7984,7.7984,56000.0
2009-10-29 13:25:00,9.6,9.6,9.59,9.6,75600.0,7.7984,7.7984,7.7903,7.7984,75600.0
2009-10-29 13:30:00,9.6,9.6,9.59,9.6,56000.0,7.7984,7.7984,7.7903,7.7984,56000.0
2009-10-29 13:35:00,9.6,9.61,9.6,9.6,107600.0,7.7984,7.8065,7.7984,7.7984,107600.0
2009-10-29 13:40:00,9.61,9.62,9.6,9.6,64400.0,7.8065,7.8147,7.7984,7.7984,64400.0
2009-10-29 13:45:00,9.6,9.61,9.6,9.61,101600.0,7.7984,7.8065,7.7984,7.8065,101600.0
2009-10-29 13:50:00,9.61,9.62,9.61,9.62,108400.0,7.8065,7.8147,7.8065,7.8147,108400.0
2009-10-29 13:55:00,9.61,9.61,9.6,9.6,84400.0,7.8065,7.8065,7.7984,7.7984,84400.0
2009-10-29 14:00:00,9.6,9.6,9.59,9.59,52000.0,7.7984,7.7984,7.7903,7.7903,52000.0
2009-10-29 14:05:00,9.59,9.6,9.57,9.57,108400.0,7.7903,7.7984,7.7741,7.7741,108400.0
2009-10-29 14:10:00,9.57,9.58,9.56,9.56,226000.0,7.7741,7.7822,7.7659,7.7659,226000.0
2009-10-29 14:15:00,9.56,9.59,9.56,9.56,113600.0,7.7659,7.7903,7.7659,7.7659,113600.0
2009-10-29 14:20:00,9.56,9.59,9.56,9.58,178000.0,7.7659,7.7903,7.7659,7.7822,178000.0
2009-10-29 14:25:00,9.58,9.6,9.58,9.59,138000.0,7.7822,7.7984,7.7822,7.7903,138000.0
2009-10-29 14:30:00,9.6,9.62,9.59,9.6,109200.0,7.7984,7.8147,7.7903,7.7984,109200.0
2009-10-29 14:35:00,9.6,9.61,9.6,9.6,52400.0,7.7984,7.8065,7.7984,7.7984,52400.0
2009-10-29 14:40:00,9.6,9.62,9.59,9.61,119600.0,7.7984,7.8147,7.7903,7.8065,119600.0
2009-10-29 14:45:00,9.61,9.61,9.59,9.6,75600.0,7.8065,7.8065,7.7903,7.7984,75600.0
2009-10-29 14:50:00,9.6,9.61,9.59,9.6,153600.0,7.7984,7.8065,7.7903,7.7984,153600.0
2009-10-29 14:55:00,9.6,9.6,9.59,9.59,92000.0,7.7984,7.7984,7.7903,7.7903,92000.0
2009-10-29 15:00:00,9.59,9.59,9.58,9.59,64000.0,7.7903,7.7903,7.7822,7.7903,64000.0
2009-10-29 15:05:00,9.59,9.61,9.59,9.59,192400.0,7.7903,7.8065,7.7903,7.7903,192400.0
2009-10-29 15:10:00,9.6,9.61,9.59,9.61,234000.0,7.7984,7.8065,7.7903,7.8065,234000.0
2009-10-29 15:15:00,9.61,9.61,9.58,9.58,131200.0,7.8065,7.8065,7.7822,7.7822,131200.0
2009-10-29 15:20:00,9.58,9.6,9.57,9.57,331600.0,7.7822,7.7984,7.7741,7.7741,331600.0
2009-10-29 15:25:00,9.57,9.58,9.56,9.56,312000.0,7.7741,7.7822,7.7659,7.7659,312000.0
2009-10-29 15:30:00,9.56,9.58,9.56,9.58,194000.0,7.7659,7.7822,7.7659,7.7822,194000.0
2009-10-29 15:35:00,9.58,9.6,9.58,9.6,232400.0,7.7822,7.7984,7.7822,7.7984,232400.0
2009-10-29 15:40:00,9.6,9.6,9.58,9.58,275600.0,7.7984,7.7984,7.7822,7.7822,275600.0
2009-10-29 15:45:00,9.58,9.59,9.56,9.59,186000.0,7.7822,7.7903,7.7659,7.7903,186000.0
2009-10-29 15:50:00,9.59,9.6,9.58,9.6,388000.0,7.7903,7.7984,7.7822,7.7984,388000.0
2009-10-29 15:55:00,9.6,9.62,9.6,9.61,693200.0,7.7984,7.8147,7.7984,7.8065,693200.0
2009-10-30 09:30:00,9.59,9.61,9.58,9.59,209200.0,7.7903,7.8065,7.7822,7.7903,209200.0
2009-10-30 09:35:00,9.59,9.63,9.59,9.62,170800.0,7.7903,7.8228,7.7903,7.8147,170800.0
2009-10-30 09:40:00,9.61,9.67,9.58,9.6,421200.0,7.8065,7.8553,7.7822,7.7984,421200.0
2009-10-30 09:45:00,9.61,9.67,9.58,9.61,348000.0,7.8065,7.8553,7.7822,7.8065,348000.0
2009-10-30 09:50:00,9.61,9.62,9.56,9.59,318800.0,7.8065,7.8147,7.7659,7.7903,318800.0
2009-10-30 09:55:00,9.58,9.59,9.55,9.58,254000.0,7.7822,7.7903,7.7578,7.7822,254000.0
2009-10-30 10:00:00,9.57,9.63,9.57,9.59,379600.0,7.7741,7.8228,7.7741,7.7903,379600.0
2009-10-30 10:05:00,9.59,9.61,9.58,9.59,195600.0,7.7903,7.8065,7.7822,7.7903,195600.0
2009-10-30 10:10:00,9.59,9.61,9.58,9.6,139200.0,7.7903,7.8065,7.7822,7.7984,139200.0
2009-10-30 10:15:00,9.6,9.61,9.59,9.59,102400.0,7.7984,7.8065,7.7903,7.7903,102400.0
2009-10-30 10:20:00,9.59,9.61,9.58,9.59,206400.0,7.7903,7.8065,7.7822,7.7903,206400.0
2009-10-30 10:25:00,9.59,9.6,9.58,9.58,376000.0,7.7903,7.7984,7.7822,7.7822,376000.0
2009-10-30 10:30:00,9.58,9.58,9.56,9.57,151200.0,7.7822,7.7822,7.7659,7.7741,151200.0
2009-10-30 10:35:00,9.57,9.58,9.55,9.58,224000.0,7.7741,7.7822,7.7578,7.7822,224000.0
2009-10-30 10:40:00,9.58,9.59,9.56,9.58,387200.0,7.7822,7.7903,7.7659,7.7822,387200.0
2009-10-30 10:45:00,9.58,9.6,9.58,9.59,205600.0,7.7822,7.7984,7.7822,7.7903,205600.0
2009-10-30 10:50:00,9.59,9.6,9.58,9.6,108000.0,7.7903,7.7984,7.7822,7.7984,108000.0
2009-10-30 10:55:00,9.6,9.61,9.59,9.6,206800.0,7.7984,7.8065,7.7903,7.7984,206800.0
2009-10-30 11:00:00,9.6,9.61,9.59,9.6,89200.0,7.7984,7.8065,7.7903,7.7984,89200.0
2009-10-30 11:05:00,9.59,9.6,9.58,9.58,184400.0,7.7903,7.7984,7.7822,7.7822,184400.0
2009-10-30 11:10:00,9.58,9.59,9.58,9.58,149600.0,7.7822,7.7903,7.7822,7.7822,149600.0
2009-10-30 11:15:00,9.59,9.59,9.58,9.59,190800.0,7.7903,7.7903,7.7822,7.7903,190800.0
2009-10-30 11:20:00,9.58,9.6,9.57,9.57,160400.0,7.7822,7.7984,7.7741,7.7741,160400.0
2009-10-30 11:25:00,9.57,9.59,9.57,9.58,120800.0,7.7741,7.7903,7.7741,7.7822,120800.0
2009-10-30 11:30:00,9.58,9.59,9.58,9.59,153600.0,7.7822,7.7903,7.7822,7.7903,153600.0
2009-10-30 11:35:00,9.59,9.59,9.55,9.57,319600.0,7.7903,7.7903,7.7578,7.7741,319600.0
2009-10-30 11:40:00,9.57,9.57,9.55,9.55,129200.0,7.7741,7.7741,7.7578,7.7578,129200.0
2009-10-30 11:45:00,9.56,9.57,9.55,9.56,222000.0,7.7659,7.7741,7.7578,7.7659,222000.0
2009-10-30 11:50:00,9.56,9.58,9.53,9.54,175600.0,7.7659,7.7822,7.7416,7.7497,175600.0
2009-10-30 11:55:00,9.54,9.55,9.52,9.53,198400.0,7.7497,7.7578,7.7334,7.7416,198400.0
2009-10-30 12:00:00,9.53,9.55,9.52,9.53,157200.0,7.7416,7.7578,7.7334,7.7416,157200.0
2009-10-30 12:05:00,9.53,9.56,9.53,9.55,223600.0,7.7416,7.7659,7.7416,7.7578,223600.0
2009-10-30 12:10:00,9.55,9.56,9.51,9.52,88000.0,7.7578,7.7659,7.7253,7.7334,88000.0
2009-10-30 12:15:00,9.52,9.52,9.51,9.52,105600.0,7.7334,7.7334,7.7253,7.7334,105600.0
2009-10-30 12:20:00,9.52,9.53,9.51,9.52,99200.0,7.7334,7.7416,7.7253,7.7334,99200.0
2009-10-30 12:25:00,9.52,9.52,9.46,9.47,251200.0,7.7334,7.7334,7.6847,7.6928,251200.0
2009-10-30 12:30:00,9.47,9.49,9.47,9.49,92400.0,7.6928,7.7091,7.6928,7.7091,92400.0
2009-10-30 12:35:00,9.49,9.52,9.49,9.52,144000.0,7.7091,7.7334,7.7091,7.7334,144000.0
2009-10-30 12:40:00,9.52,9.52,9.49,9.49,70800.0,7.7334,7.7334,7.7091,7.7091,70800.0
2009-10-30 12:45:00,9.49,9.49,9.44,9.45,285200.0,7.7091,7.7091,7.6685,7.6766,285200.0
2009-10-30 12:50:00,9.45,9.47,9.44,9.46,172000.0,7.6766,7.6928,7.6685,7.6847,172000.0
2009-10-30 12:55:00,9.46,9.47,9.43,9.43,121600.0,7.6847,7.6928,7.6603,7.6603,121600.0
2009-10-30 13:00:00,9.43,9.44,9.43,9.43,105200.0,7.6603,7.6685,7.6603,7.6603,105200.0
2009-10-30 13:05:00,9.43,9.44,9.42,9.42,296400.0,7.6603,7.6685,7.6522,7.6522,296400.0
2009-10-30 13:10:00,9.42,9.44,9.4,9.4,298400.0,7.6522,7.6685,7.636,7.636,298400.0
2009-10-30 13:15:00,9.4,9.41,9.38,9.39,283200.0,7.636,7.6441,7.6197,7.6278,283200.0
2009-10-30 13:20:00,9.39,9.4,9.38,9.38,265600.0,7.6278,7.636,7.6197,7.6197,265600.0
2009-10-30 13:25:00,9.39,9.39,9.36,9.36,331200.0,7.6278,7.6278,7.6035,7.6035,331200.0
2009-10-30 13:30:00,9.36,9.37,9.33,9.33,298800.0,7.6035,7.6116,7.5791,7.5791,298800.0
2009-10-30 13:35:00,9.33,9.37,9.33,9.36,126000.0,7.5791,7.6116,7.5791,7.6035,126000.0
2009-10-30 13:40:00,9.36,9.38,9.36,9.38,108400.0,7.6035,7.6197,7.6035,7.6197,108400.0
2009-10-30 13:45:00,9.38,9.39,9.37,9.38,86400.0,7.6197,7.6278,7.6116,7.6197,86400.0
2009-10-30 13:50:00,9.38,9.39,9.37,9.37,74400.0,7.6197,7.6278,7.6116,7.6116,74400.0
2009-10-30 13:55:00,9.37,9.39,9.37,9.37,90800.0,7.6116,7.6278,7.6116,7.6116,90800.0
2009-10-30 14:00:00,9.37,9.39,9.37,9.39,71200.0,7.6116,7.6278,7.6116,7.6278,71200.0
2009-10-30 14:05:00,9.39,9.42,9.38,9.4,196400.0,7.6278,7.6522,7.6197,7.636,196400.0
2009-10-30 14:10:00,9.4,9.43,9.4,9.42,116800.0,7.636,7.6603,7.636,7.6522,116800.0
2009-10-30 14:15:00,9.42,9.43,9.39,9.42,206000.0,7.6522,7.6603,7.6278,7.6522,206000.0
2009-10-30 14:20:00,9.42,9.43,9.38,9.38,231600.0,7.6522,7.6603,7.6197,7.6197,231600.0
2009-10-30 14:25:00,9.39,9.42,9.38,9.41,210800.0,7.6278,7.6522,7.6197,7.6441,210800.0
2009-10-30 14:30:00,9.41,9.41,9.38,9.39,231600.0,7.6441,7.6441,7.6197,7.6278,231600.0
2009-10-30 14:35:00,9.39,9.4,9.36,9.39,312000.0,7.6278,7.636,7.6035,7.6278,312000.0
2009-10-30 14:40:00,9.39,9.4,9.38,9.39,292000.0,7.6278,7.636,7.6197,7.6278,292000.0
2009-10-30 14:45:00,9.39,9.39,9.36,9.36,219600.0,7.6278,7.6278,7.6035,7.6035,219600.0
2009-10-30 14:50:00,9.36,9.38,9.35,9.37,316800.0,7.6035,7.6197,7.5953,7.6116,316800.0
2009-10-30 14:55:00,9.37,9.4,9.37,9.38,282800.0,7.6116,7.636,7.6116,7.6197,282800.0
2009-10-30 15:00:00,9.38,9.38,9.36,9.36,285600.0,7.6197,7.6197,7.6035,7.6035,285600.0
2009-10-30 15:05:00,9.36,9.36,9.32,9.33,386000.0,7.6035,7.6035,7.571,7.5791,386000.0
2009-10-30 15:10:00,9.33,9.38,9.33,9.37,270400.0,7.5791,7.6197,7.5791,7.6116,270400.0
2009-10-30 15:15:00,9.36,9.37,9.35,9.35,238400.0,7.6035,7.6116,7.5953,7.5953,238400.0
2009-10-30 15:20:00,9.36,9.38,9.35,9.36,508400.0,7.6035,7.6197,7.5953,7.6035,508400.0
2009-10-30 15:25:00,9.36,9.37,9.34,9.37,388400.0,7.6035,7.6116,7.5872,7.6116,388400.0
2009-10-30 15:30:00,9.37,9.41,9.37,9.39,458800.0,7.6116,7.6441,7.6116,7.6278,458800.0
2009-10-30 15:35:00,9.39,9.4,9.36,9.37,551200.0,7.6278,7.636,7.6035,7.6116,551200.0
2009-10-30 15:40:00,9.37,9.4,9.37,9.38,494000.0,7.6116,7.636,7.6116,7.6197,494000.0
2009-10-30 15:45:00,9.38,9.38,9.38,9.38,538800.0,7.6197,7.6197,7.6197,7.6197,538800.0
2009-10-30 15:50:00,9.38,9.38,9.35,9.36,702400.0,7.6197,7.6197,7.5953,7.6035,702400.0
2009-10-30 15:55:00,9.36,9.36,9.33,9.33,1803200.0,7.6035,7.6035,7.5791,7.5791,1803200.0
2009-11-02 09:30:00,9.38,9.44,9.37,9.4,316000.0,7.6197,7.6685,7.6116,7.636,316000.0
2009-11-02 09:35:00,9.4,9.4,9.35,9.36,184000.0,7.636,7.636,7.5953,7.6035,184000.0
2009-11-02 09:40:00,9.36,9.38,9.34,9.36,236000.0,7.6035,7.6197,7.5872,7.6035,236000.0
2009-11-02 09:45:00,9.36,9.36,9.33,9.33,301600.0,7.6035,7.6035,7.5791,7.5791,301600.0
2009-11-02 09:50:00,9.33,9.39,9.33,9.38,151600.0,7.5791,7.6278,7.5791,7.6197,151600.0
2009-11-02 09:55:00,9.39,9.42,9.38,9.41,578000.0,7.6278,7.6522,7.6197,7.6441,578000.0
2009-11-02 10:00:00,9.41,9.53,9.41,9.51,396000.0,7.6441,7.7416,7.6441,7.7253,396000.0
2009-11-02 10:05:00,9.51,9.54,9.45,9.45,324400.0,7.7253,7.7497,7.6766,7.6766,324400.0
2009-11-02 10:10:00,9.46,9.47,9.43,9.44,394800.0,7.6847,7.6928,7.6603,7.6685,394800.0
2009-11-02 10:15:00,9.44,9.48,9.43,9.47,98400.0,7.6685,7.7009,7.6603,7.6928,98400.0
2009-11-02 10:20:00,9.48,9.51,9.46,9.51,308800.0,7.7009,7.7253,7.6847,7.7253,308800.0
2009-11-02 10:25:00,9.51,9.57,9.51,9.55,237600.0,7.7253,7.7741,7.7253,7.7578,237600.0
2009-11-02 10:30:00,9.55,9.56,9.52,9.53,198800.0,7.7578,7.7659,7.7334,7.7416,198800.0
2009-11-02 10:35:00,9.53,9.56,9.52,9.56,102000.0,7.7416,7.7659,7.7334,7.7659,102000.0
2009-11-02 10:40:00,9.56,9.57,9.5,9.51,202400.0,7.7659,7.7741,7.7172,7.7253,202400.0
2009-11-02 10:45:00,9.51,9.56,9.5,9.55,300800.0,7.7253,7.7659,7.7172,7.7578,300800.0
2009-11-02 10:50:00,9.55,9.56,9.52,9.54,69200.0,7.7578,7.7659,7.7334,7.7497,69200.0
2009-11-02 10:55:00,9.54,9.55,9.51,9.51,244800.0,7.7497,7.7578,7.7253,7.7253,244800.0
2009-11-02 11:00:00,9.51,9.51,9.5,9.51,548800.0,7.7253,7.7253,7.7172,7.7253,548800.0
2009-11-02 11:05:00,9.51,9.53,9.51,9.53,146400.0,7.7253,7.7416,7.7253,7.7416,146400.0
2009-11-02 11:10:00,9.53,9.57,9.52,9.57,151600.0,7.7416,7.7741,7.7334,7.7741,151600.0
2009-11-02 11:15:00,9.57,9.58,9.57,9.57,70800.0,7.7741,7.7822,7.7741,7.7741,70800.0
2009-11-02 11:20:00,9.57,9.61,9.57,9.61,137200.0,7.7741,7.8065,7.7741,7.8065,137200.0
2009-11-02 11:25:00,9.61,9.61,9.58,9.59,281600.0,7.8065,7.8065,7.7822,7.7903,281600.0
2009-11-02 11:30:00,9.59,9.62,9.58,9.62,265200.0,7.7903,7.8147,7.7822,7.8147,265200.0
2009-11-02 11:35:00,9.62,9.63,9.61,9.62,208400.0,7.8147,7.8228,7.8065,7.8147,208400.0
2009-11-02 11:40:00,9.62,9.63,9.61,9.63,161200.0,7.8147,7.8228,7.8065,7.8228,161200.0
2009-11-02 11:45:00,9.63,9.64,9.62,9.62,110400.0,7.8228,7.8309,7.8147,7.8147,110400.0
2009-11-02 11:50:00,9.62,9.62,9.6,9.62,106400.0,7.8147,7.8147,7.7984,7.8147,106400.0
2009-11-02 11:55:00,9.62,9.64,9.61,9.61,134400.0,7.8147,7.8309,7.8065,7.8065,134400.0
2009-11-02 12:00:00,9.61,9.62,9.6,9.61,172000.0,7.8065,7.8147,7.7984,7.8065,172000.0
2009-11-02 12:05:00,9.61,9.63,9.61,9.62,83200.0,7.8065,7.8228,7.8065,7.8147,83200.0
2009-11-02 12:10:00,9.62,9.63,9.61,9.62,100400.0,7.8147,7.8228,7.8065,7.8147,100400.0
2009-11-02 12:15:00,9.62,9.62,9.61,9.62,318800.0,7.8147,7.8147,7.8065,7.8147,318800.0
2009-11-02 12:20:00,9.62,9.63,9.62,9.63,129200.0,7.8147,7.8228,7.8147,7.8228,129200.0
2009-11-02 12:25:00,9.63,9.63,9.62,9.62,84000.0,7.8228,7.8228,7.8147,7.8147,84000.0
2009-11-02 12:30:00,9.62,9.62,9.6,9.6,136400.0,7.8147,7.8147,7.7984,7.7984,136400.0
2009-11-02 12:35:00,9.6,9.6,9.58,9.58,169600.0,7.7984,7.7984,7.7822,7.7822,169600.0
2009-11-02 12:40:00,9.58,9.58,9.54,9.55,148800.0,7.7822,7.7822,7.7497,7.7578,148800.0
2009-11-02 12:45:00,9.55,9.56,9.54,9.55,148000.0,7.7578,7.7659,7.7497,7.7578,148000.0
2009-11-02 12:50:00,9.55,9.56,9.51,9.54,492400.0,7.7578,7.7659,7.7253,7.7497,492400.0
2009-11-02 12:55:00,9.54,9.56,9.51,9.51,252000.0,7.7497,7.7659,7.7253,7.7253,252000.0
2009-11-02 13:00:00,9.51,9.56,9.51,9.56,247200.0,7.7253,7.7659,7.7253,7.7659,247200.0
2009-11-02 13:05:00,9.55,9.57,9.54,9.57,202000.0,7.7578,7.7741,7.7497,7.7741,202000.0
2009-11-02 13:10:00,9.57,9.57,9.55,9.55,190000.0,7.7741,7.7741,7.7578,7.7578,190000.0
2009-11-02 13:15:00,9.55,9.58,9.55,9.58,388000.0,7.7578,7.7822,7.7578,7.7822,388000.0
2009-11-02 13:20:00,9.58,9.59,9.56,9.58,203200.0,7.7822,7.7903,7.7659,7.7822,203200.0
2009-11-02 13:25:00,9.58,9.59,9.55,9.56,151600.0,7.7822,7.7903,7.7578,7.7659,151600.0
2009-11-02 13:30:00,9.56,9.56,9.52,9.53,258400.0,7.7659,7.7659,7.7334,7.7416,258400.0
2009-11-02 13:35:00,9.53,9.54,9.51,9.52,245600.0,7.7416,7.7497,7.7253,7.7334,245600.0
2009-11-02 13:40:00,9.52,9.55,9.51,9.53,223600.0,7.7334,7.7578,7.7253,7.7416,223600.0
2009-11-02 13:45:00,9.53,9.54,9.51,9.51,186800.0,7.7416,7.7497,7.7253,7.7253,186800.0
2009-11-02 13:50:00,9.51,9.51,9.47,9.48,222000.0,7.7253,7.7253,7.6928,7.7009,222000.0
2009-11-02 13:55:00,9.48,9.49,9.47,9.47,134000.0,7.7009,7.7091,7.6928,7.6928,134000.0
2009-11-02 14:00:00,9.47,9.49,9.47,9.47,176800.0,7.6928,7.7091,7.6928,7.6928,176800.0
2009-11-02 14:05:00,9.47,9.48,9.46,9.47,147200.0,7.6928,7.7009,7.6847,7.6928,147200.0
2009-11-02 14:10:00,9.47,9.5,9.47,9.5,418800.0,7.6928,7.7172,7.6928,7.7172,418800.0
2009-11-02 14:15:00,9.5,9.5,9.47,9.47,132400.0,7.7172,7.7172,7.6928,7.6928,132400.0
2009-11-02 14:20:00,9.47,9.53,9.47,9.53,268800.0,7.6928,7.7416,7.6928,7.7416,268800.0
2009-11-02 14:25:00,9.53,9.54,9.51,9.54,214000.0,7.7416,7.7497,7.7253,7.7497,214000.0
2009-11-02 14:30:00,9.54,9.56,9.53,9.56,324000.0,7.7497,7.7659,7.7416,7.7659,324000.0
2009-11-02 14:35:00,9.56,9.56,9.54,9.54,223200.0,7.7659,7.7659,7.7497,7.7497,223200.0
2009-11-02 14:40:00,9.54,9.57,9.54,9.55,295200.0,7.7497,7.7741,7.7497,7.7578,295200.0
2009-11-02 14:45:00,9.55,9.56,9.54,9.54,286400.0,7.7578,7.7659,7.7497,7.7497,286400.0
2009-11-02 14:50:00,9.54,9.55,9.53,9.55,244800.0,7.7497,7.7578,7.7416,7.7578,244800.0
2009-11-02 14:55:00,9.55,9.55,9.49,9.53,312800.0,7.7578,7.7578,7.7091,7.7416,312800.0
2009-11-02 15:00:00,9.53,9.55,9.53,9.54,297200.0,7.7416,7.7578,7.7416,7.7497,297200.0
2009-11-02 15:05:00,9.54,9.55,9.5,9.5,273200.0,7.7497,7.7578,7.7172,7.7172,273200.0
2009-11-02 15:10:00,9.5,9.53,9.5,9.52,238000.0,7.7172,7.7416,7.7172,7.7334,238000.0
2009-11-02 15:15:00,9.52,9.52,9.49,9.49,253600.0,7.7334,7.7334,7.7091,7.7091,253600.0
2009-11-02 15:20:00,9.48,9.52,9.48,9.51,371200.0,7.7009,7.7334,7.7009,7.7253,371200.0
2009-11-02 15:25:00,9.51,9.53,9.49,9.52,193200.0,7.7253,7.7416,7.7091,7.7334,193200.0
2009-11-02 15:30:00,9.52,9.56,9.51,9.54,292400.0,7.7334,7.7659,7.7253,7.7497,292400.0
2009-11-02 15:35:00,9.54,9.56,9.54,9.54,288400.0,7.7497,7.7659,7.7497,7.7497,288400.0
2009-11-02 15:40:00,9.55,9.56,9.55,9.56,271200.0,7.7578,7.7659,7.7578,7.7659,271200.0
2009-11-02 15:45:00,9.56,9.56,9.54,9.55,273600.0,7.7659,7.7659,7.7497,7.7578,273600.0
2009-11-02 15:50:00,9.55,9.57,9.55,9.57,449600.0,7.7578,7.7741,7.7578,7.7741,449600.0
2009-11-02 15:55:00,9.56,9.59,9.56,9.58,738800.0,7.7659,7.7903,7.7659,7.7822,738800.0
2009-11-03 09:30:00,9.56,9.57,9.5,9.52,241200.0,7.7659,7.7741,7.7172,7.7334,241200.0
2009-11-03 09:35:00,9.52,9.6,9.52,9.58,292400.0,7.7334,7.7984,7.7334,7.7822,292400.0
2009-11-03 09:40:00,9.58,9.65,9.58,9.63,296400.0,7.7822,7.839,7.7822,7.8228,296400.0
2009-11-03 09:45:00,9.63,9.65,9.56,9.56,167600.0,7.8228,7.839,7.7659,7.7659,167600.0
2009-11-03 09:50:00,9.56,9.6,9.55,9.56,340400.0,7.7659,7.7984,7.7578,7.7659,340400.0
2009-11-03 09:55:00,9.56,9.62,9.56,9.59,476000.0,7.7659,7.8147,7.7659,7.7903,476000.0
2009-11-03 10:00:00,9.6,9.64,9.55,9.64,682000.0,7.7984,7.8309,7.7578,7.8309,682000.0
2009-11-03 10:05:00,9.64,9.64,9.61,9.61,490800.0,7.8309,7.8309,7.8065,7.8065,490800.0
2009-11-03 10:10:00,9.61,9.63,9.56,9.59,340000.0,7.8065,7.8228,7.7659,7.7903,340000.0
2009-11-03 10:15:00,9.59,9.6,9.55,9.57,218000.0,7.7903,7.7984,7.7578,7.7741,218000.0
2009-11-03 10:20:00,9.56,9.57,9.51,9.51,226000.0,7.7659,7.7741,7.7253,7.7253,226000.0
2009-11-03 10:25:00,9.51,9.53,9.47,9.47,328000.0,7.7253,7.7416,7.6928,7.6928,328000.0
2009-11-03 10:30:00,9.47,9.54,9.47,9.53,234000.0,7.6928,7.7497,7.6928,7.7416,234000.0
2009-11-03 10:35:00,9.54,9.54,9.47,9.49,394400.0,7.7497,7.7497,7.6928,7.7091,394400.0
2009-11-03 10:40:00,9.49,9.49,9.48,9.48,553600.0,7.7091,7.7091,7.7009,7.7009,553600.0
2009-11-03 10:45:00,9.49,9.54,9.48,9.53,249600.0,7.7091,7.7497,7.7009,7.7416,249600.0
2009-11-03 10:50:00,9.52,9.55,9.51,9.52,536800.0,7.7334,7.7578,7.7253,7.7334,536800.0
2009-11-03 10:55:00,9.52,9.52,9.49,9.51,126000.0,7.7334,7.7334,7.7091,7.7253,126000.0
2009-11-03 11:00:00,9.51,9.53,9.51,9.51,285200.0,7.7253,7.7416,7.7253,7.7253,285200.0
2009-11-03 11:05:00,9.51,9.53,9.47,9.51,298400.0,7.7253,7.7416,7.6928,7.7253,298400.0
2009-11-03 11:10:00,9.51,9.55,9.49,9.55,427200.0,7.7253,7.7578,7.7091,7.7578,427200.0
2009-11-03 11:15:00,9.55,9.56,9.53,9.55,181200.0,7.7578,7.7659,7.7416,7.7578,181200.0
2009-11-03 11:20:00,9.54,9.56,9.53,9.55,139600.0,7.7497,7.7659,7.7416,7.7578,139600.0
2009-11-03 11:25:00,9.55,9.57,9.53,9.55,543200.0,7.7578,7.7741,7.7416,7.7578,543200.0
2009-11-03 11:30:00,9.56,9.56,9.53,9.54,94800.0,7.7659,7.7659,7.7416,7.7497,94800.0
2009-11-03 11:35:00,9.53,9.53,9.52,9.53,97200.0,7.7416,7.7416,7.7334,7.7416,97200.0
2009-11-03 11:40:00,9.53,9.53,9.51,9.52,99200.0,7.7416,7.7416,7.7253,7.7334,99200.0
2009-11-03 11:45:00,9.51,9.55,9.51,9.54,134800.0,7.7253,7.7578,7.7253,7.7497,134800.0
2009-11-03 11:50:00,9.54,9.54,9.51,9.53,111600.0,7.7497,7.7497,7.7253,7.7416,111600.0
2009-11-03 11:55:00,9.54,9.57,9.54,9.56,267200.0,7.7497,7.7741,7.7497,7.7659,267200.0
2009-11-03 12:00:00,9.56,9.59,9.55,9.56,167600.0,7.7659,7.7903,7.7578,7.7659,167600.0
2009-11-03 12:05:00,9.55,9.55,9.53,9.55,132400.0,7.7578,7.7578,7.7416,7.7578,132400.0
2009-11-03 12:10:00,9.55,9.55,9.53,9.54,82800.0,7.7578,7.7578,7.7416,7.7497,82800.0
2009-11-03 12:15:00,9.54,9.54,9.53,9.53,115200.0,7.7497,7.7497,7.7416,7.7416,115200.0
2009-11-03 12:20:00,9.53,9.55,9.53,9.55,139600.0,7.7416,7.7578,7.7416,7.7578,139600.0
2009-11-03 12:25:00,9.55,9.56,9.54,9.54,104400.0,7.7578,7.7659,7.7497,7.7497,104400.0
2009-11-03 12:30:00,9.54,9.57,9.54,9.56,53200.0,7.7497,7.7741,7.7497,7.7659,53200.0
2009-11-03 12:35:00,9.56,9.61,9.56,9.59,272000.0,7.7659,7.8065,7.7659,7.7903,272000.0
2009-11-03 12:40:00,9.59,9.6,9.56,9.57,67600.0,7.7903,7.7984,7.7659,7.7741,67600.0
2009-11-03 12:45:00,9.57,9.57,9.55,9.55,80800.0,7.7741,7.7741,7.7578,7.7578,80800.0
2009-11-03 12:50:00,9.55,9.56,9.55,9.55,175600.0,7.7578,7.7659,7.7578,7.7578,175600.0
2009-11-03 12:55:00,9.55,9.55,9.53,9.53,165600.0,7.7578,7.7578,7.7416,7.7416,165600.0
2009-11-03 13:00:00,9.53,9.54,9.51,9.54,228400.0,7.7416,7.7497,7.7253,7.7497,228400.0
2009-11-03 13:05:00,9.54,9.57,9.54,9.55,122400.0,7.7497,7.7741,7.7497,7.7578,122400.0
2009-11-03 13:10:00,9.55,9.56,9.53,9.56,113600.0,7.7578,7.7659,7.7416,7.7659,113600.0
2009-11-03 13:15:00,9.56,9.56,9.54,9.55,63600.0,7.7659,7.7659,7.7497,7.7578,63600.0
2009-11-03 13:20:00,9.55,9.56,9.53,9.54,96800.0,7.7578,7.7659,7.7416,7.7497,96800.0
2009-11-03 13:25:00,9.55,9.56,9.53,9.54,109200.0,7.7578,7.7659,7.7416,7.7497,109200.0
2009-11-03 13:30:00,9.54,9.56,9.54,9.56,58400.0,7.7497,7.7659,7.7497,7.7659,58400.0
2009-11-03 13:35:00,9.56,9.57,9.55,9.56,96400.0,7.7659,7.7741,7.7578,7.7659,96400.0
2009-11-03 13:40:00,9.56,9.56,9.55,9.55,65600.0,7.7659,7.7659,7.7578,7.7578,65600.0
2009-11-03 13:45:00,9.55,9.58,9.55,9.58,126400.0,7.7578,7.7822,7.7578,7.7822,126400.0
2009-11-03 13:50:00,9.58,9.6,9.58,9.59,221600.0,7.7822,7.7984,7.7822,7.7903,221600.0
2009-11-03 13:55:00,9.59,9.62,9.58,9.61,209600.0,7.7903,7.8147,7.7822,7.8065,209600.0
2009-11-03 14:00:00,9.61,9.64,9.61,9.61,254000.0,7.8065,7.8309,7.8065,7.8065,254000.0
2009-11-03 14:05:00,9.61,9.61,9.6,9.6,68000.0,7.8065,7.8065,7.7984,7.7984,68000.0
2009-11-03 14:10:00,9.6,9.61,9.59,9.59,117200.0,7.7984,7.8065,7.7903,7.7903,117200.0
2009-11-03 14:15:00,9.59,9.6,9.58,9.58,85600.0,7.7903,7.7984,7.7822,7.7822,85600.0
2009-11-03 14:20:00,9.58,9.59,9.56,9.57,160800.0,7.7822,7.7903,7.7659,7.7741,160800.0
2009-11-03 14:25:00,9.57,9.6,9.57,9.6,245200.0,7.7741,7.7984,7.7741,7.7984,245200.0
2009-11-03 14:30:00,9.6,9.61,9.58,9.58,184800.0,7.7984,7.8065,7.7822,7.7822,184800.0
2009-11-03 14:35:00,9.58,9.58,9.56,9.58,93600.0,7.7822,7.7822,7.7659,7.7822,93600.0
2009-11-03 14:40:00,9.58,9.6,9.58,9.6,228400.0,7.7822,7.7984,7.7822,7.7984,228400.0
2009-11-03 14:45:00,9.6,9.61,9.59,9.61,282000.0,7.7984,7.8065,7.7903,7.8065,282000.0
2009-11-03 14:50:00,9.61,9.61,9.6,9.61,267200.0,7.8065,7.8065,7.7984,7.8065,267200.0
2009-11-03 14:55:00,9.61,9.63,9.6,9.6,672800.0,7.8065,7.8228,7.7984,7.7984,672800.0
2009-11-03 15:00:00,9.6,9.62,9.58,9.59,173600.0,7.7984,7.8147,7.7822,7.7903,173600.0
2009-11-03 15:05:00,9.59,9.6,9.58,9.59,162800.0,7.7903,7.7984,7.7822,7.7903,162800.0
2009-11-03 15:10:00,9.59,9.61,9.58,9.6,190800.0,7.7903,7.8065,7.7822,7.7984,190800.0
2009-11-03 15:15:00,9.59,9.6,9.58,9.59,142400.0,7.7903,7.7984,7.7822,7.7903,142400.0
2009-11-03 15:20:00,9.59,9.6,9.57,9.58,351600.0,7.7903,7.7984,7.7741,7.7822,351600.0
2009-11-03 15:25:00,9.58,9.6,9.57,9.6,180800.0,7.7822,7.7984,7.7741,7.7984,180800.0
2009-11-03 15:30:00,9.6,9.61,9.6,9.6,275600.0,7.7984,7.8065,7.7984,7.7984,275600.0
2009-11-03 15:35:00,9.6,9.61,9.6,9.61,126400.0,7.7984,7.8065,7.7984,7.8065,126400.0
2009-11-03 15:40:00,9.61,9.62,9.59,9.6,313200.0,7.8065,7.8147,7.7903,7.7984,313200.0
2009-11-03 15:45:00,9.6,9.61,9.6,9.61,191200.0,7.7984,7.8065,7.7984,7.8065,191200.0
2009-11-03 15:50:00,9.6,9.61,9.59,9.61,276000.0,7.7984,7.8065,7.7903,7.8065,276000.0
2009-11-03 15:55:00,9.61,9.62,9.61,9.62,404400.0,7.8065,7.8147,7.8065,7.8147,404400.0
2009-11-04 09:30:00,9.64,9.69,9.62,9.65,186000.0,7.8309,7.8715,7.8147,7.839,186000.0
2009-11-04 09:35:00,9.65,9.65,9.58,9.59,354000.0,7.839,7.839,7.7822,7.7903,354000.0
2009-11-04 09:40:00,9.59,9.6,9.55,9.55,227200.0,7.7903,7.7984,7.7578,7.7578,227200.0
2009-11-04 09:45:00,9.55,9.56,9.54,9.54,254800.0,7.7578,7.7659,7.7497,7.7497,254800.0
2009-11-04 09:50:00,9.54,9.56,9.53,9.53,212000.0,7.7497,7.7659,7.7416,7.7416,212000.0
2009-11-04 09:55:00,9.53,9.58,9.53,9.57,388000.0,7.7416,7.7822,7.7416,7.7741,388000.0
2009-11-04 10:00:00,9.56,9.58,9.51,9.57,595600.0,7.7659,7.7822,7.7253,7.7741,595600.0
2009-11-04 10:05:00,9.57,9.58,9.55,9.58,148400.0,7.7741,7.7822,7.7578,7.7822,148400.0
2009-11-04 10:10:00,9.58,9.6,9.57,9.59,256000.0,7.7822,7.7984,7.7741,7.7903,256000.0
2009-11-04 10:15:00,9.59,9.61,9.58,9.61,320400.0,7.7903,7.8065,7.7822,7.8065,320400.0
2009-11-04 10:20:00,9.61,9.63,9.61,9.63,219600.0,7.8065,7.8228,7.8065,7.8228,219600.0
2009-11-04 10:25:00,9.63,9.63,9.6,9.61,150400.0,7.8228,7.8228,7.7984,7.8065,150400.0
2009-11-04 10:30:00,9.61,9.63,9.61,9.63,369600.0,7.8065,7.8228,7.8065,7.8228,369600.0
2009-11-04 10:35:00,9.63,9.65,9.63,9.64,147600.0,7.8228,7.839,7.8228,7.8309,147600.0
2009-11-04 10:40:00,9.64,9.64,9.61,9.62,191600.0,7.8309,7.8309,7.8065,7.8147,191600.0
2009-11-04 10:45:00,9.62,9.63,9.61,9.62,207200.0,7.8147,7.8228,7.8065,7.8147,207200.0
2009-11-04 10:50:00,9.63,9.65,9.62,9.65,200800.0,7.8228,7.839,7.8147,7.839,200800.0
2009-11-04 10:55:00,9.65,9.68,9.65,9.68,124400.0,7.839,7.8634,7.839,7.8634,124400.0
2009-11-04 11:00:00,9.68,9.68,9.66,9.67,277600.0,7.8634,7.8634,7.8472,7.8553,277600.0
2009-11-04 11:05:00,9.67,9.67,9.65,9.66,76400.0,7.8553,7.8553,7.839,7.8472,76400.0
2009-11-04 11:10:00,9.65,9.65,9.64,9.64,100400.0,7.839,7.839,7.8309,7.8309,100400.0
2009-11-04 11:15:00,9.64,9.66,9.63,9.64,104000.0,7.8309,7.8472,7.8228,7.8309,104000.0
2009-11-04 11:20:00,9.64,9.65,9.63,9.65,52800.0,7.8309,7.839,7.8228,7.839,52800.0
2009-11-04 11:25:00,9.65,9.65,9.62,9.62,169600.0,7.839,7.839,7.8147,7.8147,169600.0
2009-11-04 11:30:00,9.62,9.62,9.6,9.6,210400.0,7.8147,7.8147,7.7984,7.7984,210400.0
2009-11-04 11:35:00,9.6,9.6,9.58,9.58,380000.0,7.7984,7.7984,7.7822,7.7822,380000.0
2009-11-04 11:40:00,9.58,9.59,9.56,9.58,181600.0,7.7822,7.7903,7.7659,7.7822,181600.0
2009-11-04 11:45:00,9.58,9.59,9.57,9.57,76400.0,7.7822,7.7903,7.7741,7.7741,76400.0
2009-11-04 11:50:00,9.57,9.59,9.56,9.58,173600.0,7.7741,7.7903,7.7659,7.7822,173600.0
2009-11-04 11:55:00,9.58,9.59,9.56,9.56,158000.0,7.7822,7.7903,7.7659,7.7659,158000.0
2009-11-04 12:00:00,9.56,9.59,9.56,9.59,112800.0,7.7659,7.7903,7.7659,7.7903,112800.0
2009-11-04 12:05:00,9.59,9.6,9.58,9.6,194000.0,7.7903,7.7984,7.7822,7.7984,194000.0
2009-11-04 12:10:00,9.6,9.6,9.58,9.58,136800.0,7.7984,7.7984,7.7822,7.7822,136800.0
2009-11-04 12:15:00,9.58,9.59,9.56,9.57,170000.0,7.7822,7.7903,7.7659,7.7741,170000.0
2009-11-04 12:20:00,9.57,9.58,9.56,9.58,113600.0,7.7741,7.7822,7.7659,7.7822,113600.0
2009-11-04 12:25:00,9.58,9.59,9.58,9.59,144000.0,7.7822,7.7903,7.7822,7.7903,144000.0
2009-11-04 12:30:00,9.59,9.59,9.57,9.57,219200.0,7.7903,7.7903,7.7741,7.7741,219200.0
2009-11-04 12:35:00,9.57,9.59,9.56,9.59,238800.0,7.7741,7.7903,7.7659,7.7903,238800.0
2009-11-04 12:40:00,9.59,9.61,9.58,9.6,192800.0,7.7903,7.8065,7.7822,7.7984,192800.0
2009-11-04 12:45:00,9.6,9.6,9.57,9.57,172000.0,7.7984,7.7984,7.7741,7.7741,172000.0
2009-11-04 12:50:00,9.57,9.58,9.56,9.57,118000.0,7.7741,7.7822,7.7659,7.7741,118000.0
2009-11-04 12:55:00,9.57,9.58,9.56,9.58,100800.0,7.7741,7.7822,7.7659,7.7822,100800.0
2009-11-04 13:00:00,9.58,9.6,9.58,9.6,182400.0,7.7822,7.7984,7.7822,7.7984,182400.0
2009-11-04 13:05:00,9.6,9.61,9.6,9.6,195200.0,7.7984,7.8065,7.7984,7.7984,195200.0
2009-11-04 13:10:00,9.6,9.63,9.6,9.62,130400.0,7.7984,7.8228,7.7984,7.8147,130400.0
2009-11-04 13:15:00,9.62,9.63,9.62,9.63,130000.0,7.8147,7.8228,7.8147,7.8228,130000.0
2009-11-04 13:20:00,9.63,9.63,9.61,9.62,84000.0,7.8228,7.8228,7.8065,7.8147,84000.0
2009-11-04 13:25:00,9.62,9.63,9.6,9.61,104000.0,7.8147,7.8228,7.7984,7.8065,104000.0
2009-11-04 13:30:00,9.61,9.62,9.61,9.62,116000.0,7.8065,7.8147,7.8065,7.8147,116000.0
2009-11-04 13:35:00,9.62,9.62,9.61,9.62,72800.0,7.8147,7.8147,7.8065,7.8147,72800.0
2009-11-04 13:40:00,9.62,9.62,9.6,9.61,92000.0,7.8147,7.8147,7.7984,7.8065,92000.0
2009-11-04 13:45:00,9.61,9.63,9.61,9.62,109600.0,7.8065,7.8228,7.8065,7.8147,109600.0
2009-11-04 13:50:00,9.62,9.63,9.62,9.62,113200.0,7.8147,7.8228,7.8147,7.8147,113200.0
2009-11-04 13:55:00,9.62,9.63,9.62,9.62,151200.0,7.8147,7.8228,7.8147,7.8147,151200.0
2009-11-04 14:00:00,9.62,9.64,9.62,9.63,133600.0,7.8147,7.8309,7.8147,7.8228,133600.0
2009-11-04 14:05:00,9.63,9.65,9.62,9.65,104400.0,7.8228,7.839,7.8147,7.839,104400.0
2009-11-04 14:10:00,9.65,9.65,9.65,9.65,104000.0,7.839,7.839,7.839,7.839,104000.0
2009-11-04 14:15:00,9.65,9.68,9.57,9.59,225600.0,7.839,7.8634,7.7741,7.7903,225600.0
2009-11-04 14:20:00,9.59,9.68,9.59,9.64,348800.0,7.7903,7.8634,7.7903,7.8309,348800.0
2009-11-04 14:25:00,9.64,9.64,9.58,9.59,476000.0,7.8309,7.8309,7.7822,7.7903,476000.0
2009-11-04 14:30:00,9.59,9.67,9.57,9.65,608800.0,7.7903,7.8553,7.7741,7.839,608800.0
2009-11-04 14:35:00,9.65,9.67,9.63,9.64,288800.0,7.839,7.8553,7.8228,7.8309,288800.0
2009-11-04 14:40:00,9.63,9.69,9.63,9.66,317200.0,7.8228,7.8715,7.8228,7.8472,317200.0
2009-11-04 14:45:00,9.65,9.68,9.63,9.67,253200.0,7.839,7.8634,7.8228,7.8553,253200.0
2009-11-04 14:50:00,9.67,9.68,9.65,9.65,237200.0,7.8553,7.8634,7.839,7.839,237200.0
2009-11-04 14:55:00,9.66,9.67,9.65,9.67,175600.0,7.8472,7.8553,7.839,7.8553,175600.0
2009-11-04 15:00:00,9.66,9.66,9.64,9.64,130800.0,7.8472,7.8472,7.8309,7.8309,130800.0
2009-11-04 15:05:00,9.64,9.65,9.64,9.65,174400.0,7.8309,7.839,7.8309,7.839,174400.0
2009-11-04 15:10:00,9.65,9.66,9.63,9.65,200400.0,7.839,7.8472,7.8228,7.839,200400.0
2009-11-04 15:15:00,9.65,9.66,9.63,9.65,216400.0,7.839,7.8472,7.8228,7.839,216400.0
2009-11-04 15:20:00,9.65,9.66,9.64,9.65,126400.0,7.839,7.8472,7.8309,7.839,126400.0
2009-11-04 15:25:00,9.65,9.67,9.65,9.66,228400.0,7.839,7.8553,7.839,7.8472,228400.0
2009-11-04 15:30:00,9.66,9.66,9.61,9.62,388800.0,7.8472,7.8472,7.8065,7.8147,388800.0
2009-11-04 15:35:00,9.62,9.63,9.59,9.6,250400.0,7.8147,7.8228,7.7903,7.7984,250400.0
2009-11-04 15:40:00,9.6,9.61,9.56,9.58,838000.0,7.7984,7.8065,7.7659,7.7822,838000.0
2009-11-04 15:45:00,9.58,9.58,9.55,9.56,942000.0,7.7822,7.7822,7.7578,7.7659,942000.0
2009-11-04 15:50:00,9.56,9.57,9.54,9.57,618800.0,7.7659,7.7741,7.7497,7.7741,618800.0
2009-11-04 15:55:00,9.57,9.58,9.56,9.58,677200.0,7.7741,7.7822,7.7659,7.7822,677200.0
2009-11-05 09:30:00,9.63,9.69,9.6,9.65,594000.0,7.8228,7.8715,7.7984,7.839,594000.0
2009-11-05 09:35:00,9.65,9.65,9.53,9.55,844800.0,7.839,7.839,7.7416,7.7578,844800.0
2009-11-05 09:40:00,9.55,9.56,9.46,9.47,444400.0,7.7578,7.7659,7.6847,7.6928,444400.0
2009-11-05 09:45:00,9.49,9.54,9.47,9.53,548000.0,7.7091,7.7497,7.6928,7.7416,548000.0
2009-11-05 09:50:00,9.53,9.63,9.53,9.62,752400.0,7.7416,7.8228,7.7416,7.8147,752400.0
2009-11-05 09:55:00,9.63,9.66,9.63,9.65,555200.0,7.8228,7.8472,7.8228,7.839,555200.0
2009-11-05 10:00:00,9.65,9.67,9.6,9.6,532400.0,7.839,7.8553,7.7984,7.7984,532400.0
2009-11-05 10:05:00,9.6,9.6,9.56,9.56,476800.0,7.7984,7.7984,7.7659,7.7659,476800.0
2009-11-05 10:10:00,9.56,9.56,9.55,9.56,299600.0,7.7659,7.7659,7.7578,7.7659,299600.0
2009-11-05 10:15:00,9.56,9.57,9.54,9.54,160000.0,7.7659,7.7741,7.7497,7.7497,160000.0
2009-11-05 10:20:00,9.54,9.57,9.54,9.56,255600.0,7.7497,7.7741,7.7497,7.7659,255600.0
2009-11-05 10:25:00,9.56,9.58,9.56,9.57,143200.0,7.7659,7.7822,7.7659,7.7741,143200.0
2009-11-05 10:30:00,9.57,9.61,9.57,9.6,269200.0,7.7741,7.8065,7.7741,7.7984,269200.0
2009-11-05 10:35:00,9.6,9.65,9.59,9.65,444400.0,7.7984,7.839,7.7903,7.839,444400.0
2009-11-05 10:40:00,9.65,9.67,9.63,9.64,425200.0,7.839,7.8553,7.8228,7.8309,425200.0
2009-11-05 10:45:00,9.64,9.71,9.64,9.7,324400.0,7.8309,7.8878,7.8309,7.8797,324400.0
2009-11-05 10:50:00,9.7,9.71,9.69,9.71,228000.0,7.8797,7.8878,7.8715,7.8878,228000.0
2009-11-05 10:55:00,9.71,9.71,9.68,9.68,191600.0,7.8878,7.8878,7.8634,7.8634,191600.0
2009-11-05 11:00:00,9.68,9.69,9.64,9.64,316000.0,7.8634,7.8715,7.8309,7.8309,316000.0
2009-11-05 11:05:00,9.64,9.67,9.63,9.66,660000.0,7.8309,7.8553,7.8228,7.8472,660000.0
2009-11-05 11:10:00,9.66,9.67,9.65,9.66,222000.0,7.8472,7.8553,7.839,7.8472,222000.0
2009-11-05 11:15:00,9.66,9.66,9.63,9.63,147200.0,7.8472,7.8472,7.8228,7.8228,147200.0
2009-11-05 11:20:00,9.63,9.65,9.63,9.65,105600.0,7.8228,7.839,7.8228,7.839,105600.0
2009-11-05 11:25:00,9.65,9.65,9.63,9.64,145600.0,7.839,7.839,7.8228,7.8309,145600.0
2009-11-05 11:30:00,9.64,9.64,9.62,9.63,120000.0,7.8309,7.8309,7.8147,7.8228,120000.0
2009-11-05 11:35:00,9.63,9.63,9.62,9.63,78000.0,7.8228,7.8228,7.8147,7.8228,78000.0
2009-11-05 11:40:00,9.63,9.64,9.61,9.61,207600.0,7.8228,7.8309,7.8065,7.8065,207600.0
2009-11-05 11:45:00,9.61,9.62,9.6,9.6,80800.0,7.8065,7.8147,7.7984,7.7984,80800.0
2009-11-05 11:50:00,9.6,9.61,9.59,9.6,208400.0,7.7984,7.8065,7.7903,7.7984,208400.0
2009-11-05 11:55:00,9.6,9.6,9.6,9.6,63600.0,7.7984,7.7984,7.7984,7.7984,63600.0
2009-11-05 12:00:00,9.6,9.6,9.58,9.58,78800.0,7.7984,7.7984,7.7822,7.7822,78800.0
2009-11-05 12:05:00,9.58,9.6,9.58,9.58,101600.0,7.7822,7.7984,7.7822,7.7822,101600.0
2009-11-05 12:10:00,9.59,9.6,9.58,9.59,82000.0,7.7903,7.7984,7.7822,7.7903,82000.0
2009-11-05 12:15:00,9.59,9.59,9.57,9.58,100400.0,7.7903,7.7903,7.7741,7.7822,100400.0
2009-11-05 12:20:00,9.58,9.58,9.57,9.58,49600.0,7.7822,7.7822,7.7741,7.7822,49600.0
2009-11-05 12:25:00,9.58,9.58,9.56,9.56,95600.0,7.7822,7.7822,7.7659,7.7659,95600.0
2009-11-05 12:30:00,9.56,9.59,9.56,9.58,122800.0,7.7659,7.7903,7.7659,7.7822,122800.0
2009-11-05 12:35:00,9.58,9.6,9.58,9.59,106800.0,7.7822,7.7984,7.7822,7.7903,106800.0
2009-11-05 12:40:00,9.59,9.59,9.58,9.59,81600.0,7.7903,7.7903,7.7822,7.7903,81600.0
2009-11-05 12:45:00,9.59,9.62,9.59,9.59,205200.0,7.7903,7.8147,7.7903,7.7903,205200.0
2009-11-05 12:50:00,9.59,9.59,9.57,9.57,210000.0,7.7903,7.7903,7.7741,7.7741,210000.0
2009-11-05 12:55:00,9.57,9.58,9.57,9.58,255200.0,7.7741,7.7822,7.7741,7.7822,255200.0
2009-11-05 13:00:00,9.58,9.59,9.58,9.58,149600.0,7.7822,7.7903,7.7822,7.7822,149600.0
2009-11-05 13:05:00,9.58,9.58,9.57,9.57,75600.0,7.7822,7.7822,7.7741,7.7741,75600.0
2009-11-05 13:10:00,9.57,9.57,9.56,9.57,132800.0,7.7741,7.7741,7.7659,7.7741,132800.0
2009-11-05 13:15:00,9.57,9.58,9.56,9.56,197200.0,7.7741,7.7822,7.7659,7.7659,197200.0
2009-11-05 13:20:00,9.56,9.56,9.53,9.54,379200.0,7.7659,7.7659,7.7416,7.7497,379200.0
2009-11-05 13:25:00,9.54,9.55,9.54,9.55,47600.0,7.7497,7.7578,7.7497,7.7578,47600.0
2009-11-05 13:30:00,9.55,9.56,9.55,9.56,47600.0,7.7578,7.7659,7.7578,7.7659,47600.0
2009-11-05 13:35:00,9.56,9.56,9.55,9.56,89200.0,7.7659,7.7659,7.7578,7.7659,89200.0
2009-11-05 13:40:00,9.56,9.56,9.56,9.56,108000.0,7.7659,7.7659,7.7659,7.7659,108000.0
2009-11-05 13:45:00,9.56,9.58,9.56,9.57,153200.0,7.7659,7.7822,7.7659,7.7741,153200.0
2009-11-05 13:50:00,9.57,9.58,9.56,9.56,329200.0,7.7741,7.7822,7.7659,7.7659,329200.0
2009-11-05 13:55:00,9.56,9.57,9.55,9.55,120000.0,7.7659,7.7741,7.7578,7.7578,120000.0
2009-11-05 14:00:00,9.55,9.56,9.54,9.55,125600.0,7.7578,7.7659,7.7497,7.7578,125600.0
2009-11-05 14:05:00,9.55,9.55,9.54,9.54,146800.0,7.7578,7.7578,7.7497,7.7497,146800.0
2009-11-05 14:10:00,9.54,9.54,9.53,9.54,135200.0,7.7497,7.7497,7.7416,7.7497,135200.0
2009-11-05 14:15:00,9.54,9.54,9.52,9.53,206400.0,7.7497,7.7497,7.7334,7.7416,206400.0
2009-11-05 14:20:00,9.53,9.54,9.53,9.54,129200.0,7.7416,7.7497,7.7416,7.7497,129200.0
2009-11-05 14:25:00,9.54,9.56,9.54,9.54,142800.0,7.7497,7.7659,7.7497,7.7497,142800.0
2009-11-05 14:30:00,9.54,9.54,9.53,9.53,115200.0,7.7497,7.7497,7.7416,7.7416,115200.0
2009-11-05 14:35:00,9.53,9.53,9.53,9.53,162800.0,7.7416,7.7416,7.7416,7.7416,162800.0
2009-11-05 14:40:00,9.53,9.55,9.53,9.54,96400.0,7.7416,7.7578,7.7416,7.7497,96400.0
2009-11-05 14:45:00,9.54,9.55,9.54,9.54,155600.0,7.7497,7.7578,7.7497,7.7497,155600.0
2009-11-05 14:50:00,9.54,9.57,9.54,9.55,397200.0,7.7497,7.7741,7.7497,7.7578,397200.0
2009-11-05 14:55:00,9.55,9.59,9.55,9.58,136400.0,7.7578,7.7903,7.7578,7.7822,136400.0
2009-11-05 15:00:00,9.59,9.59,9.57,9.57,192800.0,7.7903,7.7903,7.7741,7.7741,192800.0
2009-11-05 15:05:00,9.57,9.58,9.56,9.57,154400.0,7.7741,7.7822,7.7659,7.7741,154400.0
2009-11-05 15:10:00,9.57,9.58,9.57,9.57,112800.0,7.7741,7.7822,7.7741,7.7741,112800.0
2009-11-05 15:15:00,9.58,9.58,9.57,9.57,253200.0,7.7822,7.7822,7.7741,7.7741,253200.0
2009-11-05 15:20:00,9.57,9.57,9.55,9.56,176400.0,7.7741,7.7741,7.7578,7.7659,176400.0
2009-11-05 15:25:00,9.56,9.56,9.54,9.54,217200.0,7.7659,7.7659,7.7497,7.7497,217200.0
2009-11-05 15:30:00,9.55,9.55,9.53,9.54,532400.0,7.7578,7.7578,7.7416,7.7497,532400.0
2009-11-05 15:35:00,9.54,9.54,9.53,9.54,379600.0,7.7497,7.7497,7.7416,7.7497,379600.0
2009-11-05 15:40:00,9.54,9.55,9.53,9.55,548400.0,7.7497,7.7578,7.7416,7.7578,548400.0
2009-11-05 15:45:00,9.55,9.55,9.54,9.54,326400.0,7.7578,7.7578,7.7497,7.7497,326400.0
2009-11-05 15:50:00,9.54,9.57,9.54,9.57,558400.0,7.7497,7.7741,7.7497,7.7741,558400.0
2009-11-05 15:55:00,9.57,9.58,9.56,9.57,942400.0,7.7741,7.7822,7.7659,7.7741,942400.0
2009-11-06 09:30:00,9.55,9.57,9.52,9.57,194000.0,7.7578,7.7741,7.7334,7.7741,194000.0
2009-11-06 09:35:00,9.57,9.6,9.55,9.56,494400.0,7.7741,7.7984,7.7578,7.7659,494400.0
2009-11-06 09:40:00,9.57,9.6,9.55,9.58,314000.0,7.7741,7.7984,7.7578,7.7822,314000.0
2009-11-06 09:45:00,9.59,9.61,9.58,9.59,354800.0,7.7903,7.8065,7.7822,7.7903,354800.0
2009-11-06 09:50:00,9.58,9.61,9.56,9.57,356800.0,7.7822,7.8065,7.7659,7.7741,356800.0
2009-11-06 09:55:00,9.58,9.58,9.54,9.56,393600.0,7.7822,7.7822,7.7497,7.7659,393600.0
2009-11-06 10:00:00,9.56,9.56,9.53,9.55,252400.0,7.7659,7.7659,7.7416,7.7578,252400.0
2009-11-06 10:05:00,9.55,9.56,9.53,9.55,191200.0,7.7578,7.7659,7.7416,7.7578,191200.0
2009-11-06 10:10:00,9.55,9.57,9.55,9.56,146400.0,7.7578,7.7741,7.7578,7.7659,146400.0
2009-11-06 10:15:00,9.56,9.56,9.55,9.56,152800.0,7.7659,7.7659,7.7578,7.7659,152800.0
2009-11-06 10:20:00,9.56,9.56,9.53,9.54,167600.0,7.7659,7.7659,7.7416,7.7497,167600.0
2009-11-06 10:25:00,9.54,9.54,9.49,9.49,443200.0,7.7497,7.7497,7.7091,7.7091,443200.0
2009-11-06 10:30:00,9.49,9.5,9.47,9.5,386000.0,7.7091,7.7172,7.6928,7.7172,386000.0
2009-11-06 10:35:00,9.5,9.51,9.46,9.47,456800.0,7.7172,7.7253,7.6847,7.6928,456800.0
2009-11-06 10:40:00,9.47,9.47,9.42,9.43,207600.0,7.6928,7.6928,7.6522,7.6603,207600.0
2009-11-06 10:45:00,9.43,9.46,9.42,9.46,893200.0,7.6603,7.6847,7.6522,7.6847,893200.0
2009-11-06 10:50:00,9.46,9.48,9.45,9.47,648400.0,7.6847,7.7009,7.6766,7.6928,648400.0
2009-11-06 10:55:00,9.47,9.47,9.45,9.47,619600.0,7.6928,7.6928,7.6766,7.6928,619600.0
2009-11-06 11:00:00,9.47,9.48,9.46,9.48,323600.0,7.6928,7.7009,7.6847,7.7009,323600.0
2009-11-06 11:05:00,9.48,9.5,9.47,9.5,710400.0,7.7009,7.7172,7.6928,7.7172,710400.0
2009-11-06 11:10:00,9.49,9.5,9.48,9.48,196400.0,7.7091,7.7172,7.7009,7.7009,196400.0
2009-11-06 11:15:00,9.49,9.49,9.48,9.49,201200.0,7.7091,7.7091,7.7009,7.7091,201200.0
2009-11-06 11:20:00,9.49,9.49,9.46,9.46,304400.0,7.7091,7.7091,7.6847,7.6847,304400.0
2009-11-06 11:25:00,9.47,9.47,9.45,9.47,400400.0,7.6928,7.6928,7.6766,7.6928,400400.0
2009-11-06 11:30:00,9.47,9.53,9.47,9.52,294000.0,7.6928,7.7416,7.6928,7.7334,294000.0
2009-11-06 11:35:00,9.52,9.53,9.52,9.53,500400.0,7.7334,7.7416,7.7334,7.7416,500400.0
2009-11-06 11:40:00,9.53,9.56,9.53,9.55,798000.0,7.7416,7.7659,7.7416,7.7578,798000.0
2009-11-06 11:45:00,9.55,9.55,9.51,9.52,458400.0,7.7578,7.7578,7.7253,7.7334,458400.0
2009-11-06 11:50:00,9.52,9.55,9.52,9.53,158000.0,7.7334,7.7578,7.7334,7.7416,158000.0
2009-11-06 11:55:00,9.53,9.53,9.5,9.51,226000.0,7.7416,7.7416,7.7172,7.7253,226000.0
2009-11-06 12:00:00,9.51,9.54,9.51,9.53,114000.0,7.7253,7.7497,7.7253,7.7416,114000.0
2009-11-06 12:05:00,9.53,9.54,9.53,9.54,208800.0,7.7416,7.7497,7.7416,7.7497,208800.0
2009-11-06 12:10:00,9.54,9.56,9.54,9.55,194400.0,7.7497,7.7659,7.7497,7.7578,194400.0
2009-11-06 12:15:00,9.55,9.56,9.55,9.55,193600.0,7.7578,7.7659,7.7578,7.7578,193600.0
2009-11-06 12:20:00,9.55,9.56,9.55,9.55,124400.0,7.7578,7.7659,7.7578,7.7578,124400.0
2009-11-06 12:25:00,9.55,9.56,9.53,9.54,130400.0,7.7578,7.7659,7.7416,7.7497,130400.0
2009-11-06 12:30:00,9.54,9.55,9.54,9.55,115600.0,7.7497,7.7578,7.7497,7.7578,115600.0
2009-11-06 12:35:00,9.54,9.56,9.52,9.54,227600.0,7.7497,7.7659,7.7334,7.7497,227600.0
2009-11-06 12:40:00,9.54,9.55,9.52,9.53,148400.0,7.7497,7.7578,7.7334,7.7416,148400.0
2009-11-06 12:45:00,9.53,9.54,9.52,9.52,80400.0,7.7416,7.7497,7.7334,7.7334,80400.0
2009-11-06 12:50:00,9.53,9.55,9.52,9.54,175600.0,7.7416,7.7578,7.7334,7.7497,175600.0
2009-11-06 12:55:00,9.54,9.56,9.54,9.55,102400.0,7.7497,7.7659,7.7497,7.7578,102400.0
2009-11-06 13:00:00,9.55,9.56,9.55,9.55,70000.0,7.7578,7.7659,7.7578,7.7578,70000.0
2009-11-06 13:05:00,9.55,9.56,9.55,9.56,46000.0,7.7578,7.7659,7.7578,7.7659,46000.0
2009-11-06 13:10:00,9.56,9.57,9.55,9.57,104400.0,7.7659,7.7741,7.7578,7.7741,104400.0
2009-11-06 13:15:00,9.58,9.59,9.57,9.59,147200.0,7.7822,7.7903,7.7741,7.7903,147200.0
2009-11-06 13:20:00,9.59,9.6,9.58,9.59,131600.0,7.7903,7.7984,7.7822,7.7903,131600.0
2009-11-06 13:25:00,9.59,9.59,9.57,9.58,66000.0,7.7903,7.7903,7.7741,7.7822,66000.0
2009-11-06 13:30:00,9.58,9.6,9.58,9.6,82000.0,7.7822,7.7984,7.7822,7.7984,82000.0
2009-11-06 13:35:00,9.59,9.61,9.58,9.58,204400.0,7.7903,7.8065,7.7822,7.7822,204400.0
2009-11-06 13:40:00,9.58,9.59,9.58,9.58,62000.0,7.7822,7.7903,7.7822,7.7822,62000.0
2009-11-06 13:45:00,9.58,9.6,9.58,9.59,116400.0,7.7822,7.7984,7.7822,7.7903,116400.0
2009-11-06 13:50:00,9.59,9.6,9.59,9.59,138400.0,7.7903,7.7984,7.7903,7.7903,138400.0
2009-11-06 13:55:00,9.59,9.59,9.58,9.59,83600.0,7.7903,7.7903,7.7822,7.7903,83600.0
2009-11-06 14:00:00,9.59,9.59,9.57,9.59,171600.0,7.7903,7.7903,7.7741,7.7903,171600.0
2009-11-06 14:05:00,9.59,9.59,9.57,9.59,148800.0,7.7903,7.7903,7.7741,7.7903,148800.0
2009-11-06 14:10:00,9.58,9.59,9.58,9.59,123600.0,7.7822,7.7903,7.7822,7.7903,123600.0
2009-11-06 14:15:00,9.59,9.6,9.59,9.59,51600.0,7.7903,7.7984,7.7903,7.7903,51600.0
2009-11-06 14:20:00,9.59,9.6,9.58,9.59,84000.0,7.7903,7.7984,7.7822,7.7903,84000.0
2009-11-06 14:25:00,9.59,9.6,9.59,9.59,124000.0,7.7903,7.7984,7.7903,7.7903,124000.0
2009-11-06 14:30:00,9.59,9.59,9.58,9.58,31200.0,7.7903,7.7903,7.7822,7.7822,31200.0
2009-11-06 14:35:00,9.58,9.59,9.58,9.59,241200.0,7.7822,7.7903,7.7822,7.7903,241200.0
2009-11-06 14:40:00,9.59,9.59,9.57,9.57,166800.0,7.7903,7.7903,7.7741,7.7741,166800.0
2009-11-06 14:45:00,9.57,9.57,9.56,9.57,76800.0,7.7741,7.7741,7.7659,7.7741,76800.0
2009-11-06 14:50:00,9.57,9.58,9.56,9.56,231200.0,7.7741,7.7822,7.7659,7.7659,231200.0
2009-11-06 14:55:00,9.56,9.56,9.55,9.56,75600.0,7.7659,7.7659,7.7578,7.7659,75600.0
2009-11-06 15:00:00,9.56,9.56,9.54,9.55,165600.0,7.7659,7.7659,7.7497,7.7578,165600.0
2009-11-06 15:05:00,9.55,9.56,9.55,9.56,129600.0,7.7578,7.7659,7.7578,7.7659,129600.0
2009-11-06 15:10:00,9.56,9.57,9.55,9.55,152000.0,7.7659,7.7741,7.7578,7.7578,152000.0
2009-11-06 15:15:00,9.55,9.56,9.55,9.56,178000.0,7.7578,7.7659,7.7578,7.7659,178000.0
2009-11-06 15:20:00,9.56,9.57,9.56,9.56,383200.0,7.7659,7.7741,7.7659,7.7659,383200.0
2009-11-06 15:25:00,9.56,9.58,9.56,9.58,147600.0,7.7659,7.7822,7.7659,7.7822,147600.0
2009-11-06 15:30:00,9.57,9.58,9.56,9.58,218400.0,7.7741,7.7822,7.7659,7.7822,218400.0
2009-11-06 15:35:00,9.58,9.6,9.58,9.58,257200.0,7.7822,7.7984,7.7822,7.7822,257200.0
2009-11-06 15:40:00,9.58,9.6,9.58,9.6,234800.0,7.7822,7.7984,7.7822,7.7984,234800.0
2009-11-06 15:45:00,9.6,9.6,9.58,9.59,280800.0,7.7984,7.7984,7.7822,7.7903,280800.0
2009-11-06 15:50:00,9.59,9.59,9.58,9.58,278000.0,7.7903,7.7903,7.7822,7.7822,278000.0
2009-11-06 15:55:00,9.59,9.59,9.57,9.58,820400.0,7.7903,7.7903,7.7741,7.7822,820400.0
2009-11-09 09:30:00,9.63,9.68,9.6,9.61,318400.0,7.8468,7.8875,7.8223,7.8305,318400.0
2009-11-09 09:35:00,9.61,9.61,9.59,9.61,93200.0,7.8305,7.8305,7.8142,7.8305,93200.0
2009-11-09 09:40:00,9.62,9.67,9.62,9.65,268000.0,7.8386,7.8794,7.8386,7.8631,268000.0
2009-11-09 09:45:00,9.65,9.65,9.63,9.64,173600.0,7.8631,7.8631,7.8468,7.8549,173600.0
2009-11-09 09:50:00,9.64,9.65,9.63,9.65,134000.0,7.8549,7.8631,7.8468,7.8631,134000.0
2009-11-09 09:55:00,9.65,9.68,9.63,9.65,486800.0,7.8631,7.8875,7.8468,7.8631,486800.0
2009-11-09 10:00:00,9.65,9.69,9.65,9.67,807200.0,7.8631,7.8956,7.8631,7.8794,807200.0
2009-11-09 10:05:00,9.67,9.72,9.67,9.71,420800.0,7.8794,7.9201,7.8794,7.9119,420800.0
2009-11-09 10:10:00,9.72,9.74,9.71,9.74,385200.0,7.9201,7.9364,7.9119,7.9364,385200.0
2009-11-09 10:15:00,9.74,9.74,9.72,9.72,205200.0,7.9364,7.9364,7.9201,7.9201,205200.0
2009-11-09 10:20:00,9.72,9.75,9.72,9.73,342000.0,7.9201,7.9445,7.9201,7.9282,342000.0
2009-11-09 10:25:00,9.74,9.74,9.72,9.74,192000.0,7.9364,7.9364,7.9201,7.9364,192000.0
2009-11-09 10:30:00,9.74,9.74,9.71,9.73,272400.0,7.9364,7.9364,7.9119,7.9282,272400.0
2009-11-09 10:35:00,9.73,9.75,9.73,9.74,218000.0,7.9282,7.9445,7.9282,7.9364,218000.0
2009-11-09 10:40:00,9.74,9.77,9.74,9.76,205600.0,7.9364,7.9608,7.9364,7.9527,205600.0
2009-11-09 10:45:00,9.76,9.77,9.75,9.77,131600.0,7.9527,7.9608,7.9445,7.9608,131600.0
2009-11-09 10:50:00,9.77,9.77,9.74,9.76,175200.0,7.9608,7.9608,7.9364,7.9527,175200.0
2009-11-09 10:55:00,9.76,9.77,9.74,9.74,225600.0,7.9527,7.9608,7.9364,7.9364,225600.0
2009-11-09 11:00:00,9.74,9.74,9.71,9.73,228000.0,7.9364,7.9364,7.9119,7.9282,228000.0
2009-11-09 11:05:00,9.73,9.74,9.72,9.74,162800.0,7.9282,7.9364,7.9201,7.9364,162800.0
2009-11-09 11:10:00,9.74,9.76,9.74,9.76,139200.0,7.9364,7.9527,7.9364,7.9527,139200.0
2009-11-09 11:15:00,9.76,9.78,9.76,9.77,234800.0,7.9527,7.969,7.9527,7.9608,234800.0
2009-11-09 11:20:00,9.77,9.77,9.73,9.74,142800.0,7.9608,7.9608,7.9282,7.9364,142800.0
2009-11-09 11:25:00,9.74,9.76,9.74,9.75,102000.0,7.9364,7.9527,7.9364,7.9445,102000.0
2009-11-09 11:30:00,9.76,9.76,9.75,9.76,80400.0,7.9527,7.9527,7.9445,7.9527,80400.0
2009-11-09 11:35:00,9.76,9.77,9.75,9.76,102000.0,7.9527,7.9608,7.9445,7.9527,102000.0
2009-11-09 11:40:00,9.76,9.79,9.76,9.78,130000.0,7.9527,7.9771,7.9527,7.969,130000.0
2009-11-09 11:45:00,9.78,9.78,9.76,9.76,70000.0,7.969,7.969,7.9527,7.9527,70000.0
2009-11-09 11:50:00,9.76,9.76,9.75,9.76,74000.0,7.9527,7.9527,7.9445,7.9527,74000.0
2009-11-09 11:55:00,9.76,9.76,9.75,9.76,62400.0,7.9527,7.9527,7.9445,7.9527,62400.0
2009-11-09 12:00:00,9.76,9.76,9.74,9.76,89200.0,7.9527,7.9527,7.9364,7.9527,89200.0
2009-11-09 12:05:00,9.75,9.76,9.74,9.76,103200.0,7.9445,7.9527,7.9364,7.9527,103200.0
2009-11-09 12:10:00,9.76,9.78,9.76,9.77,103600.0,7.9527,7.969,7.9527,7.9608,103600.0
2009-11-09 12:15:00,9.77,9.78,9.76,9.77,87200.0,7.9608,7.969,7.9527,7.9608,87200.0
2009-11-09 12:20:00,9.77,9.77,9.76,9.76,103600.0,7.9608,7.9608,7.9527,7.9527,103600.0
2009-11-09 12:25:00,9.76,9.76,9.74,9.74,39200.0,7.9527,7.9527,7.9364,7.9364,39200.0
2009-11-09 12:30:00,9.74,9.74,9.72,9.72,74800.0,7.9364,7.9364,7.9201,7.9201,74800.0
2009-11-09 12:35:00,9.72,9.72,9.71,9.72,83600.0,7.9201,7.9201,7.9119,7.9201,83600.0
2009-11-09 12:40:00,9.72,9.74,9.72,9.74,109600.0,7.9201,7.9364,7.9201,7.9364,109600.0
2009-11-09 12:45:00,9.74,9.75,9.73,9.73,79600.0,7.9364,7.9445,7.9282,7.9282,79600.0
2009-11-09 12:50:00,9.73,9.74,9.71,9.74,203600.0,7.9282,7.9364,7.9119,7.9364,203600.0
2009-11-09 12:55:00,9.74,9.75,9.74,9.74,48000.0,7.9364,7.9445,7.9364,7.9364,48000.0
2009-11-09 13:00:00,9.74,9.76,9.74,9.76,91200.0,7.9364,7.9527,7.9364,7.9527,91200.0
2009-11-09 13:05:00,9.76,9.77,9.74,9.74,148000.0,7.9527,7.9608,7.9364,7.9364,148000.0
2009-11-09 13:10:00,9.74,9.75,9.73,9.75,89600.0,7.9364,7.9445,7.9282,7.9445,89600.0
2009-11-09 13:15:00,9.75,9.75,9.74,9.74,68800.0,7.9445,7.9445,7.9364,7.9364,68800.0
2009-11-09 13:20:00,9.74,9.75,9.74,9.74,33200.0,7.9364,7.9445,7.9364,7.9364,33200.0
2009-11-09 13:25:00,9.74,9.75,9.74,9.75,36400.0,7.9364,7.9445,7.9364,7.9445,36400.0
2009-11-09 13:30:00,9.75,9.76,9.75,9.75,114400.0,7.9445,7.9527,7.9445,7.9445,114400.0
2009-11-09 13:35:00,9.75,9.77,9.75,9.77,68800.0,7.9445,7.9608,7.9445,7.9608,68800.0
2009-11-09 13:40:00,9.77,9.78,9.77,9.78,96400.0,7.9608,7.969,7.9608,7.969,96400.0
2009-11-09 13:45:00,9.78,9.79,9.78,9.78,135200.0,7.969,7.9771,7.969,7.969,135200.0
2009-11-09 13:50:00,9.78,9.78,9.76,9.76,39600.0,7.969,7.969,7.9527,7.9527,39600.0
2009-11-09 13:55:00,9.76,9.78,9.76,9.78,48800.0,7.9527,7.969,7.9527,7.969,48800.0
2009-11-09 14:00:00,9.77,9.78,9.77,9.77,93600.0,7.9608,7.969,7.9608,7.9608,93600.0
2009-11-09 14:05:00,9.77,9.77,9.76,9.76,58000.0,7.9608,7.9608,7.9527,7.9527,58000.0
2009-11-09 14:10:00,9.76,9.77,9.76,9.76,60000.0,7.9527,7.9608,7.9527,7.9527,60000.0
2009-11-09 14:15:00,9.76,9.77,9.75,9.77,76400.0,7.9527,7.9608,7.9445,7.9608,76400.0
2009-11-09 14:20:00,9.76,9.77,9.75,9.77,66000.0,7.9527,7.9608,7.9445,7.9608,66000.0
2009-11-09 14:25:00,9.77,9.78,9.77,9.77,72800.0,7.9608,7.969,7.9608,7.9608,72800.0
2009-11-09 14:30:00,9.77,9.79,9.77,9.79,186800.0,7.9608,7.9771,7.9608,7.9771,186800.0
2009-11-09 14:35:00,9.79,9.79,9.77,9.78,151200.0,7.9771,7.9771,7.9608,7.969,151200.0
2009-11-09 14:40:00,9.78,9.78,9.77,9.78,81200.0,7.969,7.969,7.9608,7.969,81200.0
2009-11-09 14:45:00,9.78,9.79,9.78,9.79,148000.0,7.969,7.9771,7.969,7.9771,148000.0
2009-11-09 14:50:00,9.78,9.78,9.77,9.77,97600.0,7.969,7.969,7.9608,7.9608,97600.0
2009-11-09 14:55:00,9.78,9.78,9.77,9.78,96000.0,7.969,7.969,7.9608,7.969,96000.0
2009-11-09 15:00:00,9.78,9.78,9.78,9.78,87200.0,7.969,7.969,7.969,7.969,87200.0
2009-11-09 15:05:00,9.78,9.78,9.77,9.77,105600.0,7.969,7.969,7.9608,7.9608,105600.0
2009-11-09 15:10:00,9.77,9.78,9.77,9.78,161200.0,7.9608,7.969,7.9608,7.969,161200.0
2009-11-09 15:15:00,9.78,9.78,9.77,9.78,206800.0,7.969,7.969,7.9608,7.969,206800.0
2009-11-09 15:20:00,9.78,9.78,9.77,9.78,308800.0,7.969,7.969,7.9608,7.969,308800.0
2009-11-09 15:25:00,9.78,9.78,9.77,9.77,169600.0,7.969,7.969,7.9608,7.9608,169600.0
2009-11-09 15:30:00,9.77,9.78,9.76,9.76,340400.0,7.9608,7.969,7.9527,7.9527,340400.0
2009-11-09 15:35:00,9.76,9.77,9.76,9.76,234000.0,7.9527,7.9608,7.9527,7.9527,234000.0
2009-11-09 15:40:00,9.76,9.77,9.76,9.77,455200.0,7.9527,7.9608,7.9527,7.9608,455200.0
2009-11-09 15:45:00,9.77,9.79,9.77,9.77,352400.0,7.9608,7.9771,7.9608,7.9608,352400.0
2009-11-09 15:50:00,9.77,9.8,9.77,9.79,445600.0,7.9608,7.9853,7.9608,7.9771,445600.0
2009-11-09 15:55:00,9.79,9.8,9.79,9.8,664400.0,7.9771,7.9853,7.9771,7.9853,664400.0
2009-11-10 09:30:00,9.8,9.86,9.78,9.82,302800.0,7.9853,8.0342,7.969,8.0016,302800.0
2009-11-10 09:35:00,9.83,9.85,9.81,9.82,152400.0,8.0097,8.026,7.9934,8.0016,152400.0
2009-11-10 09:40:00,9.82,9.85,9.8,9.8,178000.0,8.0016,8.026,7.9853,7.9853,178000.0
2009-11-10 09:45:00,9.8,9.81,9.78,9.8,176000.0,7.9853,7.9934,7.969,7.9853,176000.0
2009-11-10 09:50:00,9.8,9.81,9.77,9.78,206000.0,7.9853,7.9934,7.9608,7.969,206000.0
2009-11-10 09:55:00,9.78,9.79,9.76,9.77,147200.0,7.969,7.9771,7.9527,7.9608,147200.0
2009-11-10 10:00:00,9.77,9.79,9.76,9.77,202400.0,7.9608,7.9771,7.9527,7.9608,202400.0
2009-11-10 10:05:00,9.77,9.78,9.75,9.77,189200.0,7.9608,7.969,7.9445,7.9608,189200.0
2009-11-10 10:10:00,9.77,9.78,9.74,9.74,380000.0,7.9608,7.969,7.9364,7.9364,380000.0
2009-11-10 10:15:00,9.74,9.75,9.74,9.75,173600.0,7.9364,7.9445,7.9364,7.9445,173600.0
2009-11-10 10:20:00,9.75,9.77,9.75,9.76,62400.0,7.9445,7.9608,7.9445,7.9527,62400.0
2009-11-10 10:25:00,9.76,9.79,9.75,9.79,112000.0,7.9527,7.9771,7.9445,7.9771,112000.0
2009-11-10 10:30:00,9.79,9.79,9.77,9.78,81600.0,7.9771,7.9771,7.9608,7.969,81600.0
2009-11-10 10:35:00,9.77,9.77,9.76,9.76,81200.0,7.9608,7.9608,7.9527,7.9527,81200.0
2009-11-10 10:40:00,9.76,9.77,9.74,9.74,108000.0,7.9527,7.9608,7.9364,7.9364,108000.0
2009-11-10 10:45:00,9.74,9.74,9.72,9.72,291200.0,7.9364,7.9364,7.9201,7.9201,291200.0
2009-11-10 10:50:00,9.72,9.73,9.71,9.71,195200.0,7.9201,7.9282,7.9119,7.9119,195200.0
2009-11-10 10:55:00,9.71,9.72,9.71,9.72,87200.0,7.9119,7.9201,7.9119,7.9201,87200.0
2009-11-10 11:00:00,9.72,9.73,9.72,9.72,100000.0,7.9201,7.9282,7.9201,7.9201,100000.0
2009-11-10 11:05:00,9.72,9.72,9.69,9.7,276400.0,7.9201,7.9201,7.8956,7.9038,276400.0
2009-11-10 11:10:00,9.7,9.71,9.69,9.7,186400.0,7.9038,7.9119,7.8956,7.9038,186400.0
2009-11-10 11:15:00,9.7,9.71,9.69,9.7,112400.0,7.9038,7.9119,7.8956,7.9038,112400.0
2009-11-10 11:20:00,9.71,9.73,9.71,9.72,43600.0,7.9119,7.9282,7.9119,7.9201,43600.0
2009-11-10 11:25:00,9.72,9.73,9.72,9.73,100400.0,7.9201,7.9282,7.9201,7.9282,100400.0
2009-11-10 11:30:00,9.73,9.73,9.71,9.72,60800.0,7.9282,7.9282,7.9119,7.9201,60800.0
2009-11-10 11:35:00,9.72,9.76,9.72,9.75,155200.0,7.9201,7.9527,7.9201,7.9445,155200.0
2009-11-10 11:40:00,9.75,9.76,9.74,9.74,67600.0,7.9445,7.9527,7.9364,7.9364,67600.0
2009-11-10 11:45:00,9.74,9.75,9.74,9.74,95600.0,7.9364,7.9445,7.9364,7.9364,95600.0
2009-11-10 11:50:00,9.74,9.74,9.72,9.74,164800.0,7.9364,7.9364,7.9201,7.9364,164800.0
2009-11-10 11:55:00,9.74,9.75,9.74,9.75,42800.0,7.9364,7.9445,7.9364,7.9445,42800.0
2009-11-10 12:00:00,9.75,9.75,9.73,9.74,42800.0,7.9445,7.9445,7.9282,7.9364,42800.0
2009-11-10 12:05:00,9.74,9.75,9.73,9.75,38000.0,7.9364,7.9445,7.9282,7.9445,38000.0
2009-11-10 12:10:00,9.75,9.75,9.74,9.74,74400.0,7.9445,7.9445,7.9364,7.9364,74400.0
2009-11-10 12:15:00,9.75,9.75,9.73,9.73,76000.0,7.9445,7.9445,7.9282,7.9282,76000.0
2009-11-10 12:20:00,9.73,9.73,9.72,9.73,114400.0,7.9282,7.9282,7.9201,7.9282,114400.0
2009-11-10 12:25:00,9.73,9.73,9.7,9.7,100400.0,7.9282,7.9282,7.9038,7.9038,100400.0
2009-11-10 12:30:00,9.7,9.72,9.7,9.71,51600.0,7.9038,7.9201,7.9038,7.9119,51600.0
2009-11-10 12:35:00,9.72,9.72,9.71,9.71,38400.0,7.9201,7.9201,7.9119,7.9119,38400.0
2009-11-10 12:40:00,9.71,9.71,9.7,9.7,24000.0,7.9119,7.9119,7.9038,7.9038,24000.0
2009-11-10 12:45:00,9.71,9.72,9.7,9.71,61600.0,7.9119,7.9201,7.9038,7.9119,61600.0
2009-11-10 12:50:00,9.71,9.72,9.71,9.71,38400.0,7.9119,7.9201,7.9119,7.9119,38400.0
2009-11-10 12:55:00,9.72,9.74,9.72,9.73,79200.0,7.9201,7.9364,7.9201,7.9282,79200.0
2009-11-10 13:00:00,9.73,9.73,9.71,9.72,62800.0,7.9282,7.9282,7.9119,7.9201,62800.0
2009-11-10 13:05:00,9.72,9.72,9.7,9.72,68000.0,7.9201,7.9201,7.9038,7.9201,68000.0
2009-11-10 13:10:00,9.72,9.72,9.71,9.71,62800.0,7.9201,7.9201,7.9119,7.9119,62800.0
2009-11-10 13:15:00,9.71,9.72,9.7,9.72,73600.0,7.9119,7.9201,7.9038,7.9201,73600.0
2009-11-10 13:20:00,9.72,9.72,9.71,9.72,58800.0,7.9201,7.9201,7.9119,7.9201,58800.0
2009-11-10 13:25:00,9.72,9.72,9.72,9.72,36800.0,7.9201,7.9201,7.9201,7.9201,36800.0
2009-11-10 13:30:00,9.72,9.72,9.71,9.72,74400.0,7.9201,7.9201,7.9119,7.9201,74400.0
2009-11-10 13:35:00,9.72,9.73,9.71,9.71,36400.0,7.9201,7.9282,7.9119,7.9119,36400.0
2009-11-10 13:40:00,9.71,9.71,9.7,9.71,79600.0,7.9119,7.9119,7.9038,7.9119,79600.0
2009-11-10 13:45:00,9.71,9.71,9.7,9.71,81600.0,7.9119,7.9119,7.9038,7.9119,81600.0
2009-11-10 13:50:00,9.71,9.74,9.71,9.74,99600.0,7.9119,7.9364,7.9119,7.9364,99600.0
2009-11-10 13:55:00,9.74,9.75,9.72,9.74,115600.0,7.9364,7.9445,7.9201,7.9364,115600.0
2009-11-10 14:00:00,9.74,9.74,9.72,9.73,102000.0,7.9364,7.9364,7.9201,7.9282,102000.0
2009-11-10 14:05:00,9.73,9.74,9.73,9.74,92400.0,7.9282,7.9364,7.9282,7.9364,92400.0
2009-11-10 14:10:00,9.74,9.75,9.74,9.74,62000.0,7.9364,7.9445,7.9364,7.9364,62000.0
2009-11-10 14:15:00,9.74,9.76,9.74,9.74,76800.0,7.9364,7.9527,7.9364,7.9364,76800.0
2009-11-10 14:20:00,9.74,9.76,9.74,9.75,70400.0,7.9364,7.9527,7.9364,7.9445,70400.0
2009-11-10 14:25:00,9.76,9.76,9.74,9.76,127200.0,7.9527,7.9527,7.9364,7.9527,127200.0
2009-11-10 14:30:00,9.76,9.77,9.75,9.76,100800.0,7.9527,7.9608,7.9445,7.9527,100800.0
2009-11-10 14:35:00,9.77,9.78,9.76,9.77,351200.0,7.9608,7.969,7.9527,7.9608,351200.0
2009-11-10 14:40:00,9.76,9.77,9.76,9.77,106400.0,7.9527,7.9608,7.9527,7.9608,106400.0
2009-11-10 14:45:00,9.77,9.77,9.76,9.76,98000.0,7.9608,7.9608,7.9527,7.9527,98000.0
2009-11-10 14:50:00,9.76,9.76,9.76,9.76,102800.0,7.9527,7.9527,7.9527,7.9527,102800.0
2009-11-10 14:55:00,9.76,9.77,9.76,9.77,82000.0,7.9527,7.9608,7.9527,7.9608,82000.0
2009-11-10 15:00:00,9.77,9.77,9.75,9.76,115600.0,7.9608,7.9608,7.9445,7.9527,115600.0
2009-11-10 15:05:00,9.76,9.76,9.76,9.76,62000.0,7.9527,7.9527,7.9527,7.9527,62000.0
2009-11-10 15:10:00,9.76,9.78,9.76,9.77,118800.0,7.9527,7.969,7.9527,7.9608,118800.0
2009-11-10 15:15:00,9.77,9.8,9.77,9.79,310400.0,7.9608,7.9853,7.9608,7.9771,310400.0
2009-11-10 15:20:00,9.8,9.8,9.78,9.79,126000.0,7.9853,7.9853,7.969,7.9771,126000.0
2009-11-10 15:25:00,9.79,9.79,9.78,9.79,138000.0,7.9771,7.9771,7.969,7.9771,138000.0
2009-11-10 15:30:00,9.79,9.8,9.78,9.78,247600.0,7.9771,7.9853,7.969,7.969,247600.0
2009-11-10 15:35:00,9.78,9.79,9.78,9.79,170800.0,7.969,7.9771,7.969,7.9771,170800.0
2009-11-10 15:40:00,9.79,9.8,9.77,9.77,344400.0,7.9771,7.9853,7.9608,7.9608,344400.0
2009-11-10 15:45:00,9.78,9.8,9.77,9.79,318000.0,7.969,7.9853,7.9608,7.9771,318000.0
2009-11-10 15:50:00,9.8,9.8,9.77,9.78,391200.0,7.9853,7.9853,7.9608,7.969,391200.0
2009-11-10 15:55:00,9.78,9.8,9.78,9.8,362400.0,7.969,7.9853,7.969,7.9853,362400.0
2009-11-11 09:30:00,9.83,9.89,9.83,9.87,294000.0,8.0097,8.0586,8.0097,8.0423,294000.0
2009-11-11 09:35:00,9.88,9.88,9.81,9.87,184400.0,8.0505,8.0505,7.9934,8.0423,184400.0
2009-11-11 09:40:00,9.87,9.9,9.87,9.9,150400.0,8.0423,8.0668,8.0423,8.0668,150400.0
2009-11-11 09:45:00,9.9,9.9,9.85,9.87,211600.0,8.0668,8.0668,8.026,8.0423,211600.0
2009-11-11 09:50:00,9.87,9.87,9.85,9.85,130400.0,8.0423,8.0423,8.026,8.026,130400.0
2009-11-11 09:55:00,9.85,9.87,9.85,9.85,262000.0,8.026,8.0423,8.026,8.026,262000.0
2009-11-11 10:00:00,9.85,9.88,9.84,9.86,176400.0,8.026,8.0505,8.0179,8.0342,176400.0
2009-11-11 10:05:00,9.86,9.88,9.85,9.86,91600.0,8.0342,8.0505,8.026,8.0342,91600.0
2009-11-11 10:10:00,9.86,9.91,9.86,9.91,153200.0,8.0342,8.0749,8.0342,8.0749,153200.0
2009-11-11 10:15:00,9.91,9.93,9.91,9.91,204400.0,8.0749,8.0912,8.0749,8.0749,204400.0
2009-11-11 10:20:00,9.91,9.93,9.91,9.92,250400.0,8.0749,8.0912,8.0749,8.0831,250400.0
2009-11-11 10:25:00,9.92,9.92,9.9,9.9,124400.0,8.0831,8.0831,8.0668,8.0668,124400.0
2009-11-11 10:30:00,9.9,9.9,9.86,9.86,188800.0,8.0668,8.0668,8.0342,8.0342,188800.0
2009-11-11 10:35:00,9.87,9.9,9.87,9.9,174000.0,8.0423,8.0668,8.0423,8.0668,174000.0
2009-11-11 10:40:00,9.9,9.91,9.86,9.86,176400.0,8.0668,8.0749,8.0342,8.0342,176400.0
2009-11-11 10:45:00,9.86,9.87,9.83,9.84,178400.0,8.0342,8.0423,8.0097,8.0179,178400.0
2009-11-11 10:50:00,9.84,9.84,9.81,9.83,334400.0,8.0179,8.0179,7.9934,8.0097,334400.0
2009-11-11 10:55:00,9.84,9.84,9.81,9.82,227200.0,8.0179,8.0179,7.9934,8.0016,227200.0
2009-11-11 11:00:00,9.82,9.82,9.81,9.82,49600.0,8.0016,8.0016,7.9934,8.0016,49600.0
2009-11-11 11:05:00,9.82,9.83,9.79,9.79,119600.0,8.0016,8.0097,7.9771,7.9771,119600.0
2009-11-11 11:10:00,9.79,9.83,9.79,9.83,211200.0,7.9771,8.0097,7.9771,8.0097,211200.0
2009-11-11 11:15:00,9.83,9.85,9.81,9.85,386800.0,8.0097,8.026,7.9934,8.026,386800.0
2009-11-11 11:20:00,9.84,9.85,9.81,9.81,79600.0,8.0179,8.026,7.9934,7.9934,79600.0
2009-11-11 11:25:00,9.81,9.82,9.8,9.81,105600.0,7.9934,8.0016,7.9853,7.9934,105600.0
2009-11-11 11:30:00,9.81,9.83,9.81,9.83,50800.0,7.9934,8.0097,7.9934,8.0097,50800.0
2009-11-11 11:35:00,9.83,9.85,9.81,9.81,209200.0,8.0097,8.026,7.9934,7.9934,209200.0
2009-11-11 11:40:00,9.81,9.81,9.8,9.8,120000.0,7.9934,7.9934,7.9853,7.9853,120000.0
2009-11-11 11:45:00,9.8,9.81,9.79,9.79,88800.0,7.9853,7.9934,7.9771,7.9771,88800.0
2009-11-11 11:50:00,9.79,9.79,9.76,9.76,234800.0,7.9771,7.9771,7.9527,7.9527,234800.0
2009-11-11 11:55:00,9.76,9.78,9.74,9.76,205200.0,7.9527,7.969,7.9364,7.9527,205200.0
2009-11-11 12:00:00,9.76,9.77,9.75,9.76,53200.0,7.9527,7.9608,7.9445,7.9527,53200.0
2009-11-11 12:05:00,9.76,9.78,9.74,9.78,106000.0,7.9527,7.969,7.9364,7.969,106000.0
2009-11-11 12:10:00,9.78,9.81,9.78,9.81,154000.0,7.969,7.9934,7.969,7.9934,154000.0
2009-11-11 12:15:00,9.81,9.81,9.79,9.79,214800.0,7.9934,7.9934,7.9771,7.9771,214800.0
2009-11-11 12:20:00,9.79,9.81,9.79,9.8,77200.0,7.9771,7.9934,7.9771,7.9853,77200.0
2009-11-11 12:25:00,9.81,9.82,9.81,9.82,43600.0,7.9934,8.0016,7.9934,8.0016,43600.0
2009-11-11 12:30:00,9.82,9.82,9.8,9.81,592800.0,8.0016,8.0016,7.9853,7.9934,592800.0
2009-11-11 12:35:00,9.81,9.82,9.81,9.81,141200.0,7.9934,8.0016,7.9934,7.9934,141200.0
2009-11-11 12:40:00,9.81,9.83,9.8,9.82,158400.0,7.9934,8.0097,7.9853,8.0016,158400.0
2009-11-11 12:45:00,9.82,9.85,9.82,9.83,575200.0,8.0016,8.026,8.0016,8.0097,575200.0
2009-11-11 12:50:00,9.83,9.84,9.83,9.83,89200.0,8.0097,8.0179,8.0097,8.0097,89200.0
2009-11-11 12:55:00,9.83,9.83,9.81,9.82,91200.0,8.0097,8.0097,7.9934,8.0016,91200.0
2009-11-11 13:00:00,9.81,9.83,9.81,9.83,34000.0,7.9934,8.0097,7.9934,8.0097,34000.0
2009-11-11 13:05:00,9.83,9.83,9.8,9.8,73600.0,8.0097,8.0097,7.9853,7.9853,73600.0
2009-11-11 13:10:00,9.8,9.8,9.79,9.8,127600.0,7.9853,7.9853,7.9771,7.9853,127600.0
2009-11-11 13:15:00,9.8,9.8,9.79,9.8,23200.0,7.9853,7.9853,7.9771,7.9853,23200.0
2009-11-11 13:20:00,9.79,9.81,9.79,9.8,47600.0,7.9771,7.9934,7.9771,7.9853,47600.0
2009-11-11 13:25:00,9.8,9.8,9.78,9.78,38400.0,7.9853,7.9853,7.969,7.969,38400.0
2009-11-11 13:30:00,9.78,9.79,9.78,9.78,58000.0,7.969,7.9771,7.969,7.969,58000.0
2009-11-11 13:35:00,9.78,9.78,9.76,9.76,52800.0,7.969,7.969,7.9527,7.9527,52800.0
2009-11-11 13:40:00,9.77,9.77,9.74,9.75,98800.0,7.9608,7.9608,7.9364,7.9445,98800.0
2009-11-11 13:45:00,9.75,9.77,9.74,9.76,71200.0,7.9445,7.9608,7.9364,7.9527,71200.0
2009-11-11 13:50:00,9.76,9.77,9.75,9.76,68400.0,7.9527,7.9608,7.9445,7.9527,68400.0
2009-11-11 13:55:00,9.76,9.77,9.75,9.77,119600.0,7.9527,7.9608,7.9445,7.9608,119600.0
2009-11-11 14:00:00,9.77,9.79,9.76,9.77,146800.0,7.9608,7.9771,7.9527,7.9608,146800.0
2009-11-11 14:05:00,9.77,9.8,9.77,9.78,107200.0,7.9608,7.9853,7.9608,7.969,107200.0
2009-11-11 14:10:00,9.78,9.79,9.78,9.79,96000.0,7.969,7.9771,7.969,7.9771,96000.0
2009-11-11 14:15:00,9.79,9.79,9.78,9.79,160800.0,7.9771,7.9771,7.969,7.9771,160800.0
2009-11-11 14:20:00,9.79,9.8,9.78,9.79,234400.0,7.9771,7.9853,7.969,7.9771,234400.0
2009-11-11 14:25:00,9.79,9.81,9.79,9.8,94800.0,7.9771,7.9934,7.9771,7.9853,94800.0
2009-11-11 14:30:00,9.8,9.82,9.8,9.81,178400.0,7.9853,8.0016,7.9853,7.9934,178400.0
2009-11-11 14:35:00,9.81,9.81,9.79,9.8,508800.0,7.9934,7.9934,7.9771,7.9853,508800.0
2009-11-11 14:40:00,9.8,9.81,9.8,9.81,182000.0,7.9853,7.9934,7.9853,7.9934,182000.0
2009-11-11 14:45:00,9.81,9.81,9.8,9.8,184800.0,7.9934,7.9934,7.9853,7.9853,184800.0
2009-11-11 14:50:00,9.8,9.81,9.79,9.79,141600.0,7.9853,7.9934,7.9771,7.9771,141600.0
2009-11-11 14:55:00,9.79,9.79,9.78,9.78,118800.0,7.9771,7.9771,7.969,7.969,118800.0
2009-11-11 15:00:00,9.78,9.78,9.78,9.78,176000.0,7.969,7.969,7.969,7.969,176000.0
2009-11-11 15:05:00,9.78,9.78,9.77,9.77,185600.0,7.969,7.969,7.9608,7.9608,185600.0
2009-11-11 15:10:00,9.77,9.77,9.74,9.77,200400.0,7.9608,7.9608,7.9364,7.9608,200400.0
2009-11-11 15:15:00,9.77,9.78,9.76,9.78,110400.0,7.9608,7.969,7.9527,7.969,110400.0
2009-11-11 15:20:00,9.78,9.78,9.77,9.77,123200.0,7.969,7.969,7.9608,7.9608,123200.0
2009-11-11 15:25:00,9.78,9.78,9.77,9.78,131200.0,7.969,7.969,7.9608,7.969,131200.0
2009-11-11 15:30:00,9.78,9.79,9.78,9.78,249200.0,7.969,7.9771,7.969,7.969,249200.0
2009-11-11 15:35:00,9.78,9.79,9.77,9.79,122400.0,7.969,7.9771,7.9608,7.9771,122400.0
2009-11-11 15:40:00,9.79,9.79,9.77,9.77,183200.0,7.9771,7.9771,7.9608,7.9608,183200.0
2009-11-11 15:45:00,9.77,9.78,9.77,9.77,300800.0,7.9608,7.969,7.9608,7.9608,300800.0
2009-11-11 15:50:00,9.78,9.78,9.76,9.77,534000.0,7.969,7.969,7.9527,7.9608,534000.0
2009-11-11 15:55:00,9.77,9.78,9.77,9.78,623600.0,7.9608,7.969,7.9608,7.969,623600.0
2009-11-12 09:30:00,9.79,9.83,9.78,9.81,146800.0,7.9771,8.0097,7.969,7.9934,146800.0
2009-11-12 09:35:00,9.81,9.82,9.75,9.77,220400.0,7.9934,8.0016,7.9445,7.9608,220400.0
2009-11-12 09:40:00,9.76,9.79,9.76,9.77,176400.0,7.9527,7.9771,7.9527,7.9608,176400.0
2009-11-12 09:45:00,9.77,9.79,9.74,9.79,306400.0,7.9608,7.9771,7.9364,7.9771,306400.0
2009-11-12 09:50:00,9.78,9.82,9.78,9.8,418800.0,7.969,8.0016,7.969,7.9853,418800.0
2009-11-12 09:55:00,9.8,9.81,9.78,9.8,290400.0,7.9853,7.9934,7.969,7.9853,290400.0
2009-11-12 10:00:00,9.8,9.82,9.8,9.82,114800.0,7.9853,8.0016,7.9853,8.0016,114800.0
2009-11-12 10:05:00,9.81,9.82,9.78,9.79,227600.0,7.9934,8.0016,7.969,7.9771,227600.0
2009-11-12 10:10:00,9.79,9.8,9.77,9.77,188000.0,7.9771,7.9853,7.9608,7.9608,188000.0
2009-11-12 10:15:00,9.77,9.78,9.76,9.77,146800.0,7.9608,7.969,7.9527,7.9608,146800.0
2009-11-12 10:20:00,9.77,9.8,9.77,9.79,200800.0,7.9608,7.9853,7.9608,7.9771,200800.0
2009-11-12 10:25:00,9.79,9.81,9.79,9.8,116000.0,7.9771,7.9934,7.9771,7.9853,116000.0
2009-11-12 10:30:00,9.8,9.81,9.78,9.8,110000.0,7.9853,7.9934,7.969,7.9853,110000.0
2009-11-12 10:35:00,9.8,9.8,9.77,9.78,228800.0,7.9853,7.9853,7.9608,7.969,228800.0
2009-11-12 10:40:00,9.78,9.81,9.78,9.81,180400.0,7.969,7.9934,7.969,7.9934,180400.0
2009-11-12 10:45:00,9.81,9.82,9.81,9.81,173600.0,7.9934,8.0016,7.9934,7.9934,173600.0
2009-11-12 10:50:00,9.81,9.83,9.81,9.81,246400.0,7.9934,8.0097,7.9934,7.9934,246400.0
2009-11-12 10:55:00,9.81,9.81,9.79,9.8,115200.0,7.9934,7.9934,7.9771,7.9853,115200.0
2009-11-12 11:00:00,9.8,9.8,9.77,9.78,220000.0,7.9853,7.9853,7.9608,7.969,220000.0
2009-11-12 11:05:00,9.78,9.79,9.71,9.72,528400.0,7.969,7.9771,7.9119,7.9201,528400.0
2009-11-12 11:10:00,9.72,9.72,9.69,9.7,347200.0,7.9201,7.9201,7.8956,7.9038,347200.0
2009-11-12 11:15:00,9.7,9.71,9.69,9.7,304400.0,7.9038,7.9119,7.8956,7.9038,304400.0
2009-11-12 11:20:00,9.7,9.7,9.68,9.68,235200.0,7.9038,7.9038,7.8875,7.8875,235200.0
2009-11-12 11:25:00,9.68,9.7,9.68,9.69,230000.0,7.8875,7.9038,7.8875,7.8956,230000.0
2009-11-12 11:30:00,9.69,9.7,9.68,9.7,266400.0,7.8956,7.9038,7.8875,7.9038,266400.0
2009-11-12 11:35:00,9.69,9.69,9.64,9.66,422800.0,7.8956,7.8956,7.8549,7.8712,422800.0
2009-11-12 11:40:00,9.67,9.69,9.67,9.68,212000.0,7.8794,7.8956,7.8794,7.8875,212000.0
2009-11-12 11:45:00,9.68,9.69,9.68,9.68,113600.0,7.8875,7.8956,7.8875,7.8875,113600.0
2009-11-12 11:50:00,9.68,9.7,9.68,9.68,147600.0,7.8875,7.9038,7.8875,7.8875,147600.0
2009-11-12 11:55:00,9.68,9.69,9.68,9.68,135200.0,7.8875,7.8956,7.8875,7.8875,135200.0
2009-11-12 12:00:00,9.68,9.71,9.68,9.71,79600.0,7.8875,7.9119,7.8875,7.9119,79600.0
2009-11-12 12:05:00,9.71,9.71,9.7,9.71,60000.0,7.9119,7.9119,7.9038,7.9119,60000.0
2009-11-12 12:10:00,9.71,9.72,9.7,9.72,127600.0,7.9119,7.9201,7.9038,7.9201,127600.0
2009-11-12 12:15:00,9.72,9.72,9.7,9.7,91600.0,7.9201,7.9201,7.9038,7.9038,91600.0
2009-11-12 12:20:00,9.7,9.7,9.68,9.69,62400.0,7.9038,7.9038,7.8875,7.8956,62400.0
2009-11-12 12:25:00,9.69,9.69,9.69,9.69,47200.0,7.8956,7.8956,7.8956,7.8956,47200.0
2009-11-12 12:30:00,9.69,9.69,9.68,9.68,112400.0,7.8956,7.8956,7.8875,7.8875,112400.0
2009-11-12 12:35:00,9.68,9.7,9.68,9.7,78000.0,7.8875,7.9038,7.8875,7.9038,78000.0
2009-11-12 12:40:00,9.7,9.71,9.7,9.71,34800.0,7.9038,7.9119,7.9038,7.9119,34800.0
2009-11-12 12:45:00,9.71,9.71,9.7,9.71,30800.0,7.9119,7.9119,7.9038,7.9119,30800.0
2009-11-12 12:50:00,9.71,9.73,9.71,9.73,76000.0,7.9119,7.9282,7.9119,7.9282,76000.0
2009-11-12 12:55:00,9.73,9.73,9.72,9.72,177200.0,7.9282,7.9282,7.9201,7.9201,177200.0
2009-11-12 13:00:00,9.73,9.73,9.71,9.73,67600.0,7.9282,7.9282,7.9119,7.9282,67600.0
2009-11-12 13:05:00,9.73,9.73,9.69,9.7,133600.0,7.9282,7.9282,7.8956,7.9038,133600.0
2009-11-12 13:10:00,9.7,9.7,9.68,9.68,215200.0,7.9038,7.9038,7.8875,7.8875,215200.0
2009-11-12 13:15:00,9.68,9.72,9.68,9.72,127600.0,7.8875,7.9201,7.8875,7.9201,127600.0
2009-11-12 13:20:00,9.72,9.72,9.71,9.72,106400.0,7.9201,7.9201,7.9119,7.9201,106400.0
2009-11-12 13:25:00,9.73,9.73,9.72,9.72,158400.0,7.9282,7.9282,7.9201,7.9201,158400.0
2009-11-12 13:30:00,9.72,9.72,9.7,9.7,110000.0,7.9201,7.9201,7.9038,7.9038,110000.0
2009-11-12 13:35:00,9.7,9.71,9.7,9.71,51600.0,7.9038,7.9119,7.9038,7.9119,51600.0
2009-11-12 13:40:00,9.71,9.72,9.71,9.72,88800.0,7.9119,7.9201,7.9119,7.9201,88800.0
2009-11-12 13:45:00,9.72,9.74,9.72,9.74,176800.0,7.9201,7.9364,7.9201,7.9364,176800.0
2009-11-12 13:50:00,9.74,9.74,9.72,9.72,122800.0,7.9364,7.9364,7.9201,7.9201,122800.0
2009-11-12 13:55:00,9.72,9.72,9.7,9.71,67600.0,7.9201,7.9201,7.9038,7.9119,67600.0
2009-11-12 14:00:00,9.71,9.71,9.7,9.71,89200.0,7.9119,7.9119,7.9038,7.9119,89200.0
2009-11-12 14:05:00,9.71,9.72,9.71,9.71,116800.0,7.9119,7.9201,7.9119,7.9119,116800.0
2009-11-12 14:10:00,9.71,9.73,9.71,9.73,148800.0,7.9119,7.9282,7.9119,7.9282,148800.0
2009-11-12 14:15:00,9.73,9.73,9.72,9.72,200800.0,7.9282,7.9282,7.9201,7.9201,200800.0
2009-11-12 14:20:00,9.72,9.73,9.71,9.71,105200.0,7.9201,7.9282,7.9119,7.9119,105200.0
2009-11-12 14:25:00,9.71,9.72,9.71,9.72,108800.0,7.9119,7.9201,7.9119,7.9201,108800.0
2009-11-12 14:30:00,9.72,9.74,9.72,9.73,232400.0,7.9201,7.9364,7.9201,7.9282,232400.0
2009-11-12 14:35:00,9.73,9.73,9.73,9.73,151600.0,7.9282,7.9282,7.9282,7.9282,151600.0
2009-11-12 14:40:00,9.73,9.73,9.73,9.73,177200.0,7.9282,7.9282,7.9282,7.9282,177200.0
2009-11-12 14:45:00,9.73,9.74,9.71,9.71,234000.0,7.9282,7.9364,7.9119,7.9119,234000.0
2009-11-12 14:50:00,9.71,9.71,9.69,9.7,305200.0,7.9119,7.9119,7.8956,7.9038,305200.0
2009-11-12 14:55:00,9.69,9.7,9.68,9.69,154000.0,7.8956,7.9038,7.8875,7.8956,154000.0
2009-11-12 15:00:00,9.69,9.69,9.67,9.67,145600.0,7.8956,7.8956,7.8794,7.8794,145600.0
2009-11-12 15:05:00,9.67,9.69,9.67,9.68,208400.0,7.8794,7.8956,7.8794,7.8875,208400.0
2009-11-12 15:10:00,9.68,9.68,9.65,9.66,239600.0,7.8875,7.8875,7.8631,7.8712,239600.0
2009-11-12 15:15:00,9.66,9.7,9.66,9.7,222800.0,7.8712,7.9038,7.8712,7.9038,222800.0
2009-11-12 15:20:00,9.7,9.7,9.68,9.68,134400.0,7.9038,7.9038,7.8875,7.8875,134400.0
2009-11-12 15:25:00,9.68,9.69,9.67,9.68,149600.0,7.8875,7.8956,7.8794,7.8875,149600.0
2009-11-12 15:30:00,9.68,9.7,9.67,9.69,271600.0,7.8875,7.9038,7.8794,7.8956,271600.0
2009-11-12 15:35:00,9.69,9.69,9.65,9.66,246800.0,7.8956,7.8956,7.8631,7.8712,246800.0
2009-11-12 15:40:00,9.66,9.67,9.65,9.67,376400.0,7.8712,7.8794,7.8631,7.8794,376400.0
2009-11-12 15:45:00,9.67,9.68,9.67,9.68,256400.0,7.8794,7.8875,7.8794,7.8875,256400.0
2009-11-12 15:50:00,9.68,9.68,9.67,9.68,360800.0,7.8875,7.8875,7.8794,7.8875,360800.0
2009-11-12 15:55:00,9.68,9.69,9.68,9.69,675600.0,7.8875,7.8956,7.8875,7.8956,675600.0
2009-11-13 09:30:00,9.73,9.75,9.72,9.72,238000.0,7.9282,7.9445,7.9201,7.9201,238000.0
2009-11-13 09:35:00,9.73,9.74,9.72,9.73,110000.0,7.9282,7.9364,7.9201,7.9282,110000.0
2009-11-13 09:40:00,9.73,9.74,9.71,9.72,226800.0,7.9282,7.9364,7.9119,7.9201,226800.0
2009-11-13 09:45:00,9.71,9.75,9.71,9.73,198800.0,7.9119,7.9445,7.9119,7.9282,198800.0
2009-11-13 09:50:00,9.73,9.75,9.71,9.72,225200.0,7.9282,7.9445,7.9119,7.9201,225200.0
2009-11-13 09:55:00,9.73,9.73,9.67,9.7,555600.0,7.9282,7.9282,7.8794,7.9038,555600.0
2009-11-13 10:00:00,9.7,9.76,9.68,9.75,364800.0,7.9038,7.9527,7.8875,7.9445,364800.0
2009-11-13 10:05:00,9.75,9.78,9.74,9.75,285200.0,7.9445,7.969,7.9364,7.9445,285200.0
2009-11-13 10:10:00,9.75,9.76,9.72,9.76,186800.0,7.9445,7.9527,7.9201,7.9527,186800.0
2009-11-13 10:15:00,9.76,9.77,9.74,9.75,87200.0,7.9527,7.9608,7.9364,7.9445,87200.0
2009-11-13 10:20:00,9.75,9.79,9.75,9.77,235200.0,7.9445,7.9771,7.9445,7.9608,235200.0
2009-11-13 10:25:00,9.77,9.77,9.73,9.73,171200.0,7.9608,7.9608,7.9282,7.9282,171200.0
2009-11-13 10:30:00,9.73,9.74,9.7,9.71,345600.0,7.9282,7.9364,7.9038,7.9119,345600.0
2009-11-13 10:35:00,9.71,9.74,9.71,9.73,221200.0,7.9119,7.9364,7.9119,7.9282,221200.0
2009-11-13 10:40:00,9.73,9.76,9.72,9.75,122400.0,7.9282,7.9527,7.9201,7.9445,122400.0
2009-11-13 10:45:00,9.75,9.78,9.75,9.76,222400.0,7.9445,7.969,7.9445,7.9527,222400.0
2009-11-13 10:50:00,9.76,9.8,9.76,9.79,135600.0,7.9527,7.9853,7.9527,7.9771,135600.0
2009-11-13 10:55:00,9.79,9.79,9.77,9.78,135600.0,7.9771,7.9771,7.9608,7.969,135600.0
2009-11-13 11:00:00,9.78,9.79,9.77,9.79,155600.0,7.969,7.9771,7.9608,7.9771,155600.0
2009-11-13 11:05:00,9.79,9.81,9.79,9.81,143200.0,7.9771,7.9934,7.9771,7.9934,143200.0
2009-11-13 11:10:00,9.81,9.81,9.8,9.81,146000.0,7.9934,7.9934,7.9853,7.9934,146000.0
2009-11-13 11:15:00,9.81,9.81,9.8,9.81,143600.0,7.9934,7.9934,7.9853,7.9934,143600.0
2009-11-13 11:20:00,9.81,9.82,9.81,9.81,201600.0,7.9934,8.0016,7.9934,7.9934,201600.0
2009-11-13 11:25:00,9.81,9.84,9.81,9.83,242000.0,7.9934,8.0179,7.9934,8.0097,242000.0
2009-11-13 11:30:00,9.83,9.83,9.79,9.79,151200.0,8.0097,8.0097,7.9771,7.9771,151200.0
2009-11-13 11:35:00,9.8,9.81,9.79,9.8,125600.0,7.9853,7.9934,7.9771,7.9853,125600.0
2009-11-13 11:40:00,9.8,9.81,9.79,9.8,82400.0,7.9853,7.9934,7.9771,7.9853,82400.0
2009-11-13 11:45:00,9.8,9.8,9.78,9.78,112000.0,7.9853,7.9853,7.969,7.969,112000.0
2009-11-13 11:50:00,9.78,9.78,9.77,9.77,88400.0,7.969,7.969,7.9608,7.9608,88400.0
2009-11-13 11:55:00,9.77,9.78,9.76,9.76,65600.0,7.9608,7.969,7.9527,7.9527,65600.0
2009-11-13 12:00:00,9.76,9.76,9.75,9.76,237600.0,7.9527,7.9527,7.9445,7.9527,237600.0
2009-11-13 12:05:00,9.76,9.77,9.74,9.76,183200.0,7.9527,7.9608,7.9364,7.9527,183200.0
2009-11-13 12:10:00,9.76,9.79,9.75,9.78,106800.0,7.9527,7.9771,7.9445,7.969,106800.0
2009-11-13 12:15:00,9.78,9.79,9.78,9.79,148000.0,7.969,7.9771,7.969,7.9771,148000.0
2009-11-13 12:20:00,9.79,9.8,9.79,9.79,120800.0,7.9771,7.9853,7.9771,7.9771,120800.0
2009-11-13 12:25:00,9.79,9.81,9.79,9.8,84800.0,7.9771,7.9934,7.9771,7.9853,84800.0
2009-11-13 12:30:00,9.81,9.81,9.8,9.81,71600.0,7.9934,7.9934,7.9853,7.9934,71600.0
2009-11-13 12:35:00,9.8,9.83,9.8,9.81,101200.0,7.9853,8.0097,7.9853,7.9934,101200.0
2009-11-13 12:40:00,9.81,9.81,9.79,9.79,52000.0,7.9934,7.9934,7.9771,7.9771,52000.0
2009-11-13 12:45:00,9.8,9.81,9.79,9.8,102000.0,7.9853,7.9934,7.9771,7.9853,102000.0
2009-11-13 12:50:00,9.81,9.81,9.8,9.8,86400.0,7.9934,7.9934,7.9853,7.9853,86400.0
2009-11-13 12:55:00,9.8,9.8,9.79,9.79,68800.0,7.9853,7.9853,7.9771,7.9771,68800.0
2009-11-13 13:00:00,9.79,9.8,9.79,9.79,68400.0,7.9771,7.9853,7.9771,7.9771,68400.0
2009-11-13 13:05:00,9.79,9.8,9.78,9.79,84800.0,7.9771,7.9853,7.969,7.9771,84800.0
2009-11-13 13:10:00,9.79,9.79,9.78,9.79,46800.0,7.9771,7.9771,7.969,7.9771,46800.0
2009-11-13 13:15:00,9.79,9.8,9.78,9.79,73200.0,7.9771,7.9853,7.969,7.9771,73200.0
2009-11-13 13:20:00,9.79,9.8,9.79,9.79,78400.0,7.9771,7.9853,7.9771,7.9771,78400.0
2009-11-13 13:25:00,9.79,9.8,9.79,9.8,64000.0,7.9771,7.9853,7.9771,7.9853,64000.0
2009-11-13 13:30:00,9.8,9.8,9.79,9.8,49200.0,7.9853,7.9853,7.9771,7.9853,49200.0
2009-11-13 13:35:00,9.8,9.8,9.79,9.8,84000.0,7.9853,7.9853,7.9771,7.9853,84000.0
2009-11-13 13:40:00,9.8,9.81,9.8,9.81,85600.0,7.9853,7.9934,7.9853,7.9934,85600.0
2009-11-13 13:45:00,9.81,9.81,9.78,9.79,385600.0,7.9934,7.9934,7.969,7.9771,385600.0
2009-11-13 13:50:00,9.79,9.79,9.78,9.79,64400.0,7.9771,7.9771,7.969,7.9771,64400.0
2009-11-13 13:55:00,9.79,9.79,9.78,9.78,140800.0,7.9771,7.9771,7.969,7.969,140800.0
2009-11-13 14:00:00,9.78,9.79,9.78,9.78,101200.0,7.969,7.9771,7.969,7.969,101200.0
2009-11-13 14:05:00,9.79,9.79,9.78,9.78,81200.0,7.9771,7.9771,7.969,7.969,81200.0
2009-11-13 14:10:00,9.78,9.79,9.77,9.78,182400.0,7.969,7.9771,7.9608,7.969,182400.0
2009-11-13 14:15:00,9.78,9.78,9.77,9.77,130000.0,7.969,7.969,7.9608,7.9608,130000.0
2009-11-13 14:20:00,9.77,9.77,9.76,9.76,163600.0,7.9608,7.9608,7.9527,7.9527,163600.0
2009-11-13 14:25:00,9.76,9.77,9.75,9.75,174800.0,7.9527,7.9608,7.9445,7.9445,174800.0
2009-11-13 14:30:00,9.75,9.75,9.74,9.74,154400.0,7.9445,7.9445,7.9364,7.9364,154400.0
2009-11-13 14:35:00,9.74,9.74,9.73,9.74,250000.0,7.9364,7.9364,7.9282,7.9364,250000.0
2009-11-13 14:40:00,9.74,9.77,9.74,9.74,168400.0,7.9364,7.9608,7.9364,7.9364,168400.0
2009-11-13 14:45:00,9.74,9.74,9.72,9.72,83200.0,7.9364,7.9364,7.9201,7.9201,83200.0
2009-11-13 14:50:00,9.73,9.73,9.71,9.72,210800.0,7.9282,7.9282,7.9119,7.9201,210800.0
2009-11-13 14:55:00,9.72,9.73,9.71,9.72,86000.0,7.9201,7.9282,7.9119,7.9201,86000.0
2009-11-13 15:00:00,9.72,9.72,9.71,9.72,150000.0,7.9201,7.9201,7.9119,7.9201,150000.0
2009-11-13 15:05:00,9.72,9.74,9.72,9.72,96400.0,7.9201,7.9364,7.9201,7.9201,96400.0
2009-11-13 15:10:00,9.72,9.74,9.72,9.72,158400.0,7.9201,7.9364,7.9201,7.9201,158400.0
2009-11-13 15:15:00,9.72,9.73,9.72,9.73,69200.0,7.9201,7.9282,7.9201,7.9282,69200.0
2009-11-13 15:20:00,9.73,9.74,9.72,9.73,160000.0,7.9282,7.9364,7.9201,7.9282,160000.0
2009-11-13 15:25:00,9.72,9.73,9.72,9.72,186400.0,7.9201,7.9282,7.9201,7.9201,186400.0
2009-11-13 15:30:00,9.73,9.74,9.72,9.74,165600.0,7.9282,7.9364,7.9201,7.9364,165600.0
2009-11-13 15:35:00,9.74,9.74,9.72,9.72,190000.0,7.9364,7.9364,7.9201,7.9201,190000.0
2009-11-13 15:40:00,9.72,9.74,9.72,9.74,232400.0,7.9201,7.9364,7.9201,7.9364,232400.0
2009-11-13 15:45:00,9.74,9.75,9.74,9.75,427600.0,7.9364,7.9445,7.9364,7.9445,427600.0
2009-11-13 15:50:00,9.75,9.75,9.74,9.75,365600.0,7.9445,7.9445,7.9364,7.9445,365600.0
2009-11-13 15:55:00,9.75,9.76,9.74,9.75,742400.0,7.9445,7.9527,7.9364,7.9445,742400.0
2009-11-16 09:30:00,9.87,9.88,9.85,9.87,480800.0,8.0423,8.0505,8.026,8.0423,480800.0
2009-11-16 09:35:00,9.87,9.87,9.85,9.87,256400.0,8.0423,8.0423,8.026,8.0423,256400.0
2009-11-16 09:40:00,9.87,9.92,9.86,9.91,374400.0,8.0423,8.0831,8.0342,8.0749,374400.0
2009-11-16 09:45:00,9.9,9.91,9.9,9.9,226000.0,8.0668,8.0749,8.0668,8.0668,226000.0
2009-11-16 09:50:00,9.9,9.9,9.87,9.87,279200.0,8.0668,8.0668,8.0423,8.0423,279200.0
2009-11-16 09:55:00,9.88,9.88,9.86,9.87,295200.0,8.0505,8.0505,8.0342,8.0423,295200.0
2009-11-16 10:00:00,9.87,9.87,9.82,9.84,570400.0,8.0423,8.0423,8.0016,8.0179,570400.0
2009-11-16 10:05:00,9.84,9.9,9.84,9.88,284400.0,8.0179,8.0668,8.0179,8.0505,284400.0
2009-11-16 10:10:00,9.88,9.9,9.88,9.89,143600.0,8.0505,8.0668,8.0505,8.0586,143600.0
2009-11-16 10:15:00,9.89,9.89,9.85,9.86,132000.0,8.0586,8.0586,8.026,8.0342,132000.0
2009-11-16 10:20:00,9.86,9.86,9.84,9.85,102800.0,8.0342,8.0342,8.0179,8.026,102800.0
2009-11-16 10:25:00,9.85,9.87,9.85,9.86,92400.0,8.026,8.0423,8.026,8.0342,92400.0
2009-11-16 10:30:00,9.86,9.87,9.84,9.85,132800.0,8.0342,8.0423,8.0179,8.026,132800.0
2009-11-16 10:35:00,9.85,9.85,9.84,9.85,150000.0,8.026,8.026,8.0179,8.026,150000.0
2009-11-16 10:40:00,9.85,9.85,9.84,9.84,103200.0,8.026,8.026,8.0179,8.0179,103200.0
2009-11-16 10:45:00,9.85,9.85,9.83,9.83,96400.0,8.026,8.026,8.0097,8.0097,96400.0
2009-11-16 10:50:00,9.84,9.87,9.83,9.87,97600.0,8.0179,8.0423,8.0097,8.0423,97600.0
2009-11-16 10:55:00,9.86,9.89,9.86,9.89,204400.0,8.0342,8.0586,8.0342,8.0586,204400.0
2009-11-16 11:00:00,9.88,9.89,9.87,9.88,98800.0,8.0505,8.0586,8.0423,8.0505,98800.0
2009-11-16 11:05:00,9.88,9.88,9.87,9.87,103200.0,8.0505,8.0505,8.0423,8.0423,103200.0
2009-11-16 11:10:00,9.87,9.88,9.86,9.88,339600.0,8.0423,8.0505,8.0342,8.0505,339600.0
2009-11-16 11:15:00,9.88,9.89,9.88,9.88,342000.0,8.0505,8.0586,8.0505,8.0505,342000.0
2009-11-16 11:20:00,9.88,9.89,9.88,9.88,226400.0,8.0505,8.0586,8.0505,8.0505,226400.0
2009-11-16 11:25:00,9.88,9.89,9.88,9.88,110400.0,8.0505,8.0586,8.0505,8.0505,110400.0
2009-11-16 11:30:00,9.88,9.92,9.88,9.9,519200.0,8.0505,8.0831,8.0505,8.0668,519200.0
2009-11-16 11:35:00,9.9,9.9,9.89,9.89,140800.0,8.0668,8.0668,8.0586,8.0586,140800.0
2009-11-16 11:40:00,9.89,9.9,9.89,9.9,72400.0,8.0586,8.0668,8.0586,8.0668,72400.0
2009-11-16 11:45:00,9.9,9.9,9.89,9.9,167600.0,8.0668,8.0668,8.0586,8.0668,167600.0
2009-11-16 11:50:00,9.9,9.9,9.9,9.9,57600.0,8.0668,8.0668,8.0668,8.0668,57600.0
2009-11-16 11:55:00,9.9,9.9,9.89,9.9,134000.0,8.0668,8.0668,8.0586,8.0668,134000.0
2009-11-16 12:00:00,9.9,9.9,9.89,9.9,154000.0,8.0668,8.0668,8.0586,8.0668,154000.0
2009-11-16 12:05:00,9.9,9.9,9.89,9.9,66400.0,8.0668,8.0668,8.0586,8.0668,66400.0
2009-11-16 12:10:00,9.9,9.9,9.9,9.9,59600.0,8.0668,8.0668,8.0668,8.0668,59600.0
2009-11-16 12:15:00,9.9,9.9,9.88,9.88,310400.0,8.0668,8.0668,8.0505,8.0505,310400.0
2009-11-16 12:20:00,9.88,9.89,9.86,9.87,356000.0,8.0505,8.0586,8.0342,8.0423,356000.0
2009-11-16 12:25:00,9.87,9.88,9.86,9.88,222000.0,8.0423,8.0505,8.0342,8.0505,222000.0
2009-11-16 12:30:00,9.88,9.88,9.85,9.86,158400.0,8.0505,8.0505,8.026,8.0342,158400.0
2009-11-16 12:35:00,9.86,9.88,9.86,9.88,367200.0,8.0342,8.0505,8.0342,8.0505,367200.0
2009-11-16 12:40:00,9.88,9.9,9.88,9.9,248000.0,8.0505,8.0668,8.0505,8.0668,248000.0
2009-11-16 12:45:00,9.9,9.91,9.9,9.9,204800.0,8.0668,8.0749,8.0668,8.0668,204800.0
2009-11-16 12:50:00,9.9,9.92,9.9,9.91,193600.0,8.0668,8.0831,8.0668,8.0749,193600.0
2009-11-16 12:55:00,9.91,9.93,9.91,9.93,299600.0,8.0749,8.0912,8.0749,8.0912,299600.0
2009-11-16 13:00:00,9.92,9.94,9.92,9.93,152000.0,8.0831,8.0994,8.0831,8.0912,152000.0
2009-11-16 13:05:00,9.93,9.94,9.93,9.94,87200.0,8.0912,8.0994,8.0912,8.0994,87200.0
2009-11-16 13:10:00,9.94,9.94,9.92,9.92,101600.0,8.0994,8.0994,8.0831,8.0831,101600.0
2009-11-16 13:15:00,9.92,9.93,9.91,9.91,100800.0,8.0831,8.0912,8.0749,8.0749,100800.0
2009-11-16 13:20:00,9.91,9.91,9.9,9.9,86800.0,8.0749,8.0749,8.0668,8.0668,86800.0
2009-11-16 13:25:00,9.9,9.9,9.9,9.9,74800.0,8.0668,8.0668,8.0668,8.0668,74800.0
2009-11-16 13:30:00,9.9,9.91,9.9,9.91,236400.0,8.0668,8.0749,8.0668,8.0749,236400.0
2009-11-16 13:35:00,9.9,9.92,9.9,9.91,96800.0,8.0668,8.0831,8.0668,8.0749,96800.0
2009-11-16 13:40:00,9.91,9.91,9.9,9.91,100000.0,8.0749,8.0749,8.0668,8.0749,100000.0
2009-11-16 13:45:00,9.91,9.91,9.9,9.91,103200.0,8.0749,8.0749,8.0668,8.0749,103200.0
2009-11-16 13:50:00,9.91,9.91,9.9,9.91,114000.0,8.0749,8.0749,8.0668,8.0749,114000.0
2009-11-16 13:55:00,9.91,9.91,9.91,9.91,177600.0,8.0749,8.0749,8.0749,8.0749,177600.0
2009-11-16 14:00:00,9.91,9.92,9.91,9.92,332000.0,8.0749,8.0831,8.0749,8.0831,332000.0
2009-11-16 14:05:00,9.92,9.93,9.92,9.92,298000.0,8.0831,8.0912,8.0831,8.0831,298000.0
2009-11-16 14:10:00,9.92,9.93,9.92,9.92,677600.0,8.0831,8.0912,8.0831,8.0831,677600.0
2009-11-16 14:15:00,9.92,9.93,9.92,9.93,518800.0,8.0831,8.0912,8.0831,8.0912,518800.0
2009-11-16 14:20:00,9.93,9.93,9.92,9.93,279600.0,8.0912,8.0912,8.0831,8.0912,279600.0
2009-11-16 14:25:00,9.93,9.93,9.91,9.92,315200.0,8.0912,8.0912,8.0749,8.0831,315200.0
2009-11-16 14:30:00,9.92,9.92,9.91,9.92,207600.0,8.0831,8.0831,8.0749,8.0831,207600.0
2009-11-16 14:35:00,9.92,9.93,9.91,9.91,383200.0,8.0831,8.0912,8.0749,8.0749,383200.0
2009-11-16 14:40:00,9.91,9.93,9.91,9.93,104800.0,8.0749,8.0912,8.0749,8.0912,104800.0
2009-11-16 14:45:00,9.93,9.93,9.91,9.91,556000.0,8.0912,8.0912,8.0749,8.0749,556000.0
2009-11-16 14:50:00,9.91,9.92,9.89,9.89,616000.0,8.0749,8.0831,8.0586,8.0586,616000.0
2009-11-16 14:55:00,9.89,9.9,9.88,9.9,429600.0,8.0586,8.0668,8.0505,8.0668,429600.0
2009-11-16 15:00:00,9.89,9.9,9.88,9.89,194400.0,8.0586,8.0668,8.0505,8.0586,194400.0
2009-11-16 15:05:00,9.88,9.89,9.88,9.88,181200.0,8.0505,8.0586,8.0505,8.0505,181200.0
2009-11-16 15:10:00,9.88,9.88,9.88,9.88,111200.0,8.0505,8.0505,8.0505,8.0505,111200.0
2009-11-16 15:15:00,9.88,9.88,9.85,9.86,296800.0,8.0505,8.0505,8.026,8.0342,296800.0
2009-11-16 15:20:00,9.85,9.87,9.85,9.86,649600.0,8.026,8.0423,8.026,8.0342,649600.0
2009-11-16 15:25:00,9.86,9.87,9.85,9.85,179600.0,8.0342,8.0423,8.026,8.026,179600.0
2009-11-16 15:30:00,9.85,9.86,9.85,9.85,506800.0,8.026,8.0342,8.026,8.026,506800.0
2009-11-16 15:35:00,9.85,9.85,9.83,9.85,556000.0,8.026,8.026,8.0097,8.026,556000.0
2009-11-16 15:40:00,9.85,9.86,9.84,9.85,623200.0,8.026,8.0342,8.0179,8.026,623200.0
2009-11-16 15:45:00,9.85,9.87,9.85,9.86,463600.0,8.026,8.0423,8.026,8.0342,463600.0
2009-11-16 15:50:00,9.86,9.86,9.85,9.86,730400.0,8.0342,8.0342,8.026,8.0342,730400.0
2009-11-16 15:55:00,9.86,9.88,9.85,9.88,632000.0,8.0342,8.0505,8.026,8.0505,632000.0
2009-11-17 09:30:00,9.69,9.73,9.56,9.7,2160000.0,7.8956,7.9282,7.7897,7.9038,2160000.0
2009-11-17 09:35:00,9.7,9.81,9.7,9.76,1040000.0,7.9038,7.9934,7.9038,7.9527,1040000.0
2009-11-17 09:40:00,9.75,9.75,9.68,9.7,952400.0,7.9445,7.9445,7.8875,7.9038,952400.0
2009-11-17 09:45:00,9.7,9.73,9.69,9.7,582800.0,7.9038,7.9282,7.8956,7.9038,582800.0
2009-11-17 09:50:00,9.7,9.72,9.69,9.7,566000.0,7.9038,7.9201,7.8956,7.9038,566000.0
2009-11-17 09:55:00,9.7,9.71,9.62,9.62,958800.0,7.9038,7.9119,7.8386,7.8386,958800.0
2009-11-17 10:00:00,9.62,9.66,9.62,9.63,668400.0,7.8386,7.8712,7.8386,7.8468,668400.0
2009-11-17 10:05:00,9.64,9.65,9.61,9.62,500400.0,7.8549,7.8631,7.8305,7.8386,500400.0
2009-11-17 10:10:00,9.62,9.69,9.62,9.68,626800.0,7.8386,7.8956,7.8386,7.8875,626800.0
2009-11-17 10:15:00,9.67,9.68,9.65,9.65,437600.0,7.8794,7.8875,7.8631,7.8631,437600.0
2009-11-17 10:20:00,9.65,9.66,9.62,9.65,832000.0,7.8631,7.8712,7.8386,7.8631,832000.0
2009-11-17 10:25:00,9.65,9.71,9.65,9.7,659200.0,7.8631,7.9119,7.8631,7.9038,659200.0
2009-11-17 10:30:00,9.7,9.72,9.67,9.67,720000.0,7.9038,7.9201,7.8794,7.8794,720000.0
2009-11-17 10:35:00,9.68,9.68,9.63,9.63,586800.0,7.8875,7.8875,7.8468,7.8468,586800.0
2009-11-17 10:40:00,9.63,9.63,9.56,9.58,565600.0,7.8468,7.8468,7.7897,7.806,565600.0
2009-11-17 10:45:00,9.58,9.59,9.56,9.59,484000.0,7.806,7.8142,7.7897,7.8142,484000.0
2009-11-17 10:50:00,9.59,9.59,9.55,9.55,717600.0,7.8142,7.8142,7.7816,7.7816,717600.0
2009-11-17 10:55:00,9.55,9.58,9.53,9.55,739200.0,7.7816,7.806,7.7653,7.7816,739200.0
2009-11-17 11:00:00,9.55,9.56,9.53,9.55,344000.0,7.7816,7.7897,7.7653,7.7816,344000.0
2009-11-17 11:05:00,9.54,9.54,9.52,9.54,374800.0,7.7734,7.7734,7.7571,7.7734,374800.0
2009-11-17 11:10:00,9.54,9.54,9.46,9.46,950400.0,7.7734,7.7734,7.7082,7.7082,950400.0
2009-11-17 11:15:00,9.46,9.48,9.42,9.43,764000.0,7.7082,7.7245,7.6756,7.6838,764000.0
2009-11-17 11:20:00,9.42,9.49,9.42,9.48,646400.0,7.6756,7.7327,7.6756,7.7245,646400.0
2009-11-17 11:25:00,9.48,9.5,9.46,9.48,576800.0,7.7245,7.7408,7.7082,7.7245,576800.0
2009-11-17 11:30:00,9.48,9.52,9.47,9.48,524400.0,7.7245,7.7571,7.7164,7.7245,524400.0
2009-11-17 11:35:00,9.48,9.6,9.48,9.59,1368000.0,7.7245,7.8223,7.7245,7.8142,1368000.0
2009-11-17 11:40:00,9.59,9.62,9.56,9.56,538800.0,7.8142,7.8386,7.7897,7.7897,538800.0
2009-11-17 11:45:00,9.56,9.56,9.53,9.56,376400.0,7.7897,7.7897,7.7653,7.7897,376400.0
2009-11-17 11:50:00,9.56,9.59,9.56,9.57,514400.0,7.7897,7.8142,7.7897,7.7979,514400.0
2009-11-17 11:55:00,9.57,9.58,9.55,9.58,320400.0,7.7979,7.806,7.7816,7.806,320400.0
2009-11-17 12:00:00,9.58,9.62,9.56,9.61,234000.0,7.806,7.8386,7.7897,7.8305,234000.0
2009-11-17 12:05:00,9.6,9.63,9.59,9.6,222400.0,7.8223,7.8468,7.8142,7.8223,222400.0
2009-11-17 12:10:00,9.61,9.63,9.6,9.61,226800.0,7.8305,7.8468,7.8223,7.8305,226800.0
2009-11-17 12:15:00,9.61,9.62,9.59,9.59,172400.0,7.8305,7.8386,7.8142,7.8142,172400.0
2009-11-17 12:20:00,9.59,9.63,9.59,9.6,107600.0,7.8142,7.8468,7.8142,7.8223,107600.0
2009-11-17 12:25:00,9.61,9.61,9.59,9.59,102400.0,7.8305,7.8305,7.8142,7.8142,102400.0
2009-11-17 12:30:00,9.59,9.64,9.59,9.64,216400.0,7.8142,7.8549,7.8142,7.8549,216400.0
2009-11-17 12:35:00,9.64,9.64,9.61,9.61,108400.0,7.8549,7.8549,7.8305,7.8305,108400.0
2009-11-17 12:40:00,9.61,9.62,9.6,9.62,150000.0,7.8305,7.8386,7.8223,7.8386,150000.0
2009-11-17 12:45:00,9.62,9.62,9.61,9.62,236000.0,7.8386,7.8386,7.8305,7.8386,236000.0
2009-11-17 12:50:00,9.62,9.62,9.59,9.59,223600.0,7.8386,7.8386,7.8142,7.8142,223600.0
2009-11-17 12:55:00,9.59,9.6,9.57,9.58,266000.0,7.8142,7.8223,7.7979,7.806,266000.0
2009-11-17 13:00:00,9.58,9.6,9.56,9.57,190800.0,7.806,7.8223,7.7897,7.7979,190800.0
2009-11-17 13:05:00,9.57,9.58,9.55,9.57,256000.0,7.7979,7.806,7.7816,7.7979,256000.0
2009-11-17 13:10:00,9.57,9.59,9.56,9.59,287600.0,7.7979,7.8142,7.7897,7.8142,287600.0
2009-11-17 13:15:00,9.59,9.59,9.59,9.59,97200.0,7.8142,7.8142,7.8142,7.8142,97200.0
2009-11-17 13:20:00,9.59,9.6,9.59,9.6,179200.0,7.8142,7.8223,7.8142,7.8223,179200.0
2009-11-17 13:25:00,9.6,9.6,9.59,9.59,119200.0,7.8223,7.8223,7.8142,7.8142,119200.0
2009-11-17 13:30:00,9.59,9.6,9.59,9.6,112400.0,7.8142,7.8223,7.8142,7.8223,112400.0
2009-11-17 13:35:00,9.6,9.6,9.6,9.6,93600.0,7.8223,7.8223,7.8223,7.8223,93600.0
2009-11-17 13:40:00,9.6,9.64,9.6,9.63,222000.0,7.8223,7.8549,7.8223,7.8468,222000.0
2009-11-17 13:45:00,9.63,9.65,9.62,9.65,404400.0,7.8468,7.8631,7.8386,7.8631,404400.0
2009-11-17 13:50:00,9.65,9.65,9.64,9.65,255200.0,7.8631,7.8631,7.8549,7.8631,255200.0
2009-11-17 13:55:00,9.65,9.65,9.63,9.64,232400.0,7.8631,7.8631,7.8468,7.8549,232400.0
2009-11-17 14:00:00,9.64,9.66,9.63,9.66,188400.0,7.8549,7.8712,7.8468,7.8712,188400.0
2009-11-17 14:05:00,9.66,9.67,9.65,9.65,170000.0,7.8712,7.8794,7.8631,7.8631,170000.0
2009-11-17 14:10:00,9.66,9.66,9.64,9.64,179600.0,7.8712,7.8712,7.8549,7.8549,179600.0
2009-11-17 14:15:00,9.64,9.65,9.63,9.64,120800.0,7.8549,7.8631,7.8468,7.8549,120800.0
2009-11-17 14:20:00,9.64,9.65,9.64,9.65,134400.0,7.8549,7.8631,7.8549,7.8631,134400.0
2009-11-17 14:25:00,9.64,9.66,9.64,9.65,152400.0,7.8549,7.8712,7.8549,7.8631,152400.0
2009-11-17 14:30:00,9.65,9.67,9.65,9.67,230800.0,7.8631,7.8794,7.8631,7.8794,230800.0
2009-11-17 14:35:00,9.67,9.67,9.66,9.67,195600.0,7.8794,7.8794,7.8712,7.8794,195600.0
2009-11-17 14:40:00,9.67,9.67,9.67,9.67,178000.0,7.8794,7.8794,7.8794,7.8794,178000.0
2009-11-17 14:45:00,9.67,9.69,9.67,9.69,598400.0,7.8794,7.8956,7.8794,7.8956,598400.0
2009-11-17 14:50:00,9.69,9.7,9.68,9.7,724400.0,7.8956,7.9038,7.8875,7.9038,724400.0
2009-11-17 14:55:00,9.7,9.7,9.69,9.69,140400.0,7.9038,7.9038,7.8956,7.8956,140400.0
2009-11-17 15:00:00,9.69,9.71,9.69,9.7,183200.0,7.8956,7.9119,7.8956,7.9038,183200.0
2009-11-17 15:05:00,9.7,9.72,9.7,9.71,550000.0,7.9038,7.9201,7.9038,7.9119,550000.0
2009-11-17 15:10:00,9.71,9.73,9.7,9.72,370400.0,7.9119,7.9282,7.9038,7.9201,370400.0
2009-11-17 15:15:00,9.72,9.72,9.7,9.7,227600.0,7.9201,7.9201,7.9038,7.9038,227600.0
2009-11-17 15:20:00,9.7,9.73,9.7,9.73,243600.0,7.9038,7.9282,7.9038,7.9282,243600.0
2009-11-17 15:25:00,9.73,9.73,9.72,9.73,703600.0,7.9282,7.9282,7.9201,7.9282,703600.0
2009-11-17 15:30:00,9.73,9.74,9.7,9.71,663200.0,7.9282,7.9364,7.9038,7.9119,663200.0
2009-11-17 15:35:00,9.71,9.71,9.69,9.71,517200.0,7.9119,7.9119,7.8956,7.9119,517200.0
2009-11-17 15:40:00,9.71,9.72,9.7,9.7,556800.0,7.9119,7.9201,7.9038,7.9038,556800.0
2009-11-17 15:45:00,9.7,9.72,9.7,9.72,622800.0,7.9038,7.9201,7.9038,7.9201,622800.0
2009-11-17 15:50:00,9.72,9.73,9.72,9.73,677600.0,7.9201,7.9282,7.9201,7.9282,677600.0
2009-11-17 15:55:00,9.73,9.74,9.72,9.74,1359200.0,7.9282,7.9364,7.9201,7.9364,1359200.0
2009-11-18 09:30:00,9.75,9.8,9.72,9.75,745200.0,7.9445,7.9853,7.9201,7.9445,745200.0
2009-11-18 09:35:00,9.75,9.83,9.73,9.83,465200.0,7.9445,8.0097,7.9282,8.0097,465200.0
2009-11-18 09:40:00,9.83,9.87,9.8,9.85,392000.0,8.0097,8.0423,7.9853,8.026,392000.0
2009-11-18 09:45:00,9.85,9.85,9.8,9.8,264400.0,8.026,8.026,7.9853,7.9853,264400.0
2009-11-18 09:50:00,9.8,9.8,9.74,9.76,474400.0,7.9853,7.9853,7.9364,7.9527,474400.0
2009-11-18 09:55:00,9.76,9.77,9.74,9.77,672800.0,7.9527,7.9608,7.9364,7.9608,672800.0
2009-11-18 10:00:00,9.76,9.78,9.75,9.76,256800.0,7.9527,7.969,7.9445,7.9527,256800.0
2009-11-18 10:05:00,9.75,9.78,9.75,9.78,209600.0,7.9445,7.969,7.9445,7.969,209600.0
2009-11-18 10:10:00,9.78,9.78,9.75,9.77,203200.0,7.969,7.969,7.9445,7.9608,203200.0
2009-11-18 10:15:00,9.77,9.79,9.77,9.79,149200.0,7.9608,7.9771,7.9608,7.9771,149200.0
2009-11-18 10:20:00,9.79,9.79,9.77,9.78,174800.0,7.9771,7.9771,7.9608,7.969,174800.0
2009-11-18 10:25:00,9.78,9.79,9.77,9.79,110800.0,7.969,7.9771,7.9608,7.9771,110800.0
2009-11-18 10:30:00,9.79,9.8,9.78,9.79,163600.0,7.9771,7.9853,7.969,7.9771,163600.0
2009-11-18 10:35:00,9.79,9.82,9.79,9.82,217200.0,7.9771,8.0016,7.9771,8.0016,217200.0
2009-11-18 10:40:00,9.82,9.84,9.82,9.84,437600.0,8.0016,8.0179,8.0016,8.0179,437600.0
2009-11-18 10:45:00,9.84,9.84,9.82,9.84,320000.0,8.0179,8.0179,8.0016,8.0179,320000.0
2009-11-18 10:50:00,9.84,9.84,9.8,9.8,451600.0,8.0179,8.0179,7.9853,7.9853,451600.0
2009-11-18 10:55:00,9.8,9.8,9.79,9.8,149200.0,7.9853,7.9853,7.9771,7.9853,149200.0
2009-11-18 11:00:00,9.8,9.82,9.8,9.81,617200.0,7.9853,8.0016,7.9853,7.9934,617200.0
2009-11-18 11:05:00,9.81,9.83,9.81,9.83,201200.0,7.9934,8.0097,7.9934,8.0097,201200.0
2009-11-18 11:10:00,9.82,9.83,9.81,9.81,216800.0,8.0016,8.0097,7.9934,7.9934,216800.0
2009-11-18 11:15:00,9.81,9.82,9.81,9.82,140800.0,7.9934,8.0016,7.9934,8.0016,140800.0
2009-11-18 11:20:00,9.82,9.83,9.82,9.82,119600.0,8.0016,8.0097,8.0016,8.0016,119600.0
2009-11-18 11:25:00,9.82,9.83,9.82,9.83,132400.0,8.0016,8.0097,8.0016,8.0097,132400.0
2009-11-18 11:30:00,9.83,9.83,9.81,9.81,184000.0,8.0097,8.0097,7.9934,7.9934,184000.0
2009-11-18 11:35:00,9.81,9.82,9.81,9.81,122000.0,7.9934,8.0016,7.9934,7.9934,122000.0
2009-11-18 11:40:00,9.81,9.82,9.81,9.82,76400.0,7.9934,8.0016,7.9934,8.0016,76400.0
2009-11-18 11:45:00,9.82,9.82,9.81,9.81,131600.0,8.0016,8.0016,7.9934,7.9934,131600.0
2009-11-18 11:50:00,9.81,9.81,9.8,9.8,235200.0,7.9934,7.9934,7.9853,7.9853,235200.0
2009-11-18 11:55:00,9.8,9.81,9.8,9.8,100400.0,7.9853,7.9934,7.9853,7.9853,100400.0
2009-11-18 12:00:00,9.8,9.8,9.78,9.79,117600.0,7.9853,7.9853,7.969,7.9771,117600.0
2009-11-18 12:05:00,9.79,9.79,9.78,9.78,142000.0,7.9771,7.9771,7.969,7.969,142000.0
2009-11-18 12:10:00,9.78,9.79,9.78,9.79,75600.0,7.969,7.9771,7.969,7.9771,75600.0
2009-11-18 12:15:00,9.79,9.8,9.78,9.79,114800.0,7.9771,7.9853,7.969,7.9771,114800.0
2009-11-18 12:20:00,9.8,9.8,9.79,9.79,79200.0,7.9853,7.9853,7.9771,7.9771,79200.0
2009-11-18 12:25:00,9.79,9.8,9.78,9.79,161200.0,7.9771,7.9853,7.969,7.9771,161200.0
2009-11-18 12:30:00,9.79,9.8,9.78,9.79,132400.0,7.9771,7.9853,7.969,7.9771,132400.0
2009-11-18 12:35:00,9.79,9.79,9.79,9.79,100800.0,7.9771,7.9771,7.9771,7.9771,100800.0
2009-11-18 12:40:00,9.79,9.8,9.79,9.8,114000.0,7.9771,7.9853,7.9771,7.9853,114000.0
2009-11-18 12:45:00,9.8,9.81,9.8,9.81,82000.0,7.9853,7.9934,7.9853,7.9934,82000.0
2009-11-18 12:50:00,9.81,9.81,9.81,9.81,86800.0,7.9934,7.9934,7.9934,7.9934,86800.0
2009-11-18 12:55:00,9.81,9.81,9.79,9.79,70800.0,7.9934,7.9934,7.9771,7.9771,70800.0
2009-11-18 13:00:00,9.79,9.81,9.79,9.81,176400.0,7.9771,7.9934,7.9771,7.9934,176400.0
2009-11-18 13:05:00,9.81,9.81,9.8,9.81,81600.0,7.9934,7.9934,7.9853,7.9934,81600.0
2009-11-18 13:10:00,9.81,9.81,9.79,9.8,114400.0,7.9934,7.9934,7.9771,7.9853,114400.0
2009-11-18 13:15:00,9.8,9.8,9.78,9.79,296400.0,7.9853,7.9853,7.969,7.9771,296400.0
2009-11-18 13:20:00,9.79,9.79,9.77,9.78,407200.0,7.9771,7.9771,7.9608,7.969,407200.0
2009-11-18 13:25:00,9.79,9.8,9.78,9.8,163600.0,7.9771,7.9853,7.969,7.9853,163600.0
2009-11-18 13:30:00,9.8,9.81,9.8,9.81,256400.0,7.9853,7.9934,7.9853,7.9934,256400.0
2009-11-18 13:35:00,9.81,9.81,9.81,9.81,49200.0,7.9934,7.9934,7.9934,7.9934,49200.0
2009-11-18 13:40:00,9.81,9.81,9.81,9.81,306800.0,7.9934,7.9934,7.9934,7.9934,306800.0
2009-11-18 13:45:00,9.81,9.81,9.8,9.8,90000.0,7.9934,7.9934,7.9853,7.9853,90000.0
2009-11-18 13:50:00,9.8,9.81,9.79,9.79,322800.0,7.9853,7.9934,7.9771,7.9771,322800.0
2009-11-18 13:55:00,9.79,9.79,9.79,9.79,79600.0,7.9771,7.9771,7.9771,7.9771,79600.0
2009-11-18 14:00:00,9.79,9.79,9.79,9.79,140000.0,7.9771,7.9771,7.9771,7.9771,140000.0
2009-11-18 14:05:00,9.79,9.8,9.78,9.79,201200.0,7.9771,7.9853,7.969,7.9771,201200.0
2009-11-18 14:10:00,9.79,9.8,9.78,9.78,166800.0,7.9771,7.9853,7.969,7.969,166800.0
2009-11-18 14:15:00,9.78,9.79,9.78,9.79,434800.0,7.969,7.9771,7.969,7.9771,434800.0
2009-11-18 14:20:00,9.79,9.8,9.79,9.8,143200.0,7.9771,7.9853,7.9771,7.9853,143200.0
2009-11-18 14:25:00,9.79,9.8,9.78,9.79,76400.0,7.9771,7.9853,7.969,7.9771,76400.0
2009-11-18 14:30:00,9.78,9.79,9.77,9.78,667600.0,7.969,7.9771,7.9608,7.969,667600.0
2009-11-18 14:35:00,9.78,9.79,9.77,9.79,1410400.0,7.969,7.9771,7.9608,7.9771,1410400.0
2009-11-18 14:40:00,9.79,9.8,9.79,9.79,118800.0,7.9771,7.9853,7.9771,7.9771,118800.0
2009-11-18 14:45:00,9.79,9.8,9.78,9.8,189200.0,7.9771,7.9853,7.969,7.9853,189200.0
2009-11-18 14:50:00,9.8,9.81,9.8,9.81,413200.0,7.9853,7.9934,7.9853,7.9934,413200.0
2009-11-18 14:55:00,9.81,9.83,9.81,9.82,420800.0,7.9934,8.0097,7.9934,8.0016,420800.0
2009-11-18 15:00:00,9.82,9.83,9.81,9.81,381600.0,8.0016,8.0097,7.9934,7.9934,381600.0
2009-11-18 15:05:00,9.81,9.82,9.81,9.82,262800.0,7.9934,8.0016,7.9934,8.0016,262800.0
2009-11-18 15:10:00,9.82,9.83,9.81,9.81,414400.0,8.0016,8.0097,7.9934,7.9934,414400.0
2009-11-18 15:15:00,9.81,9.83,9.81,9.82,278400.0,7.9934,8.0097,7.9934,8.0016,278400.0
2009-11-18 15:20:00,9.82,9.82,9.81,9.81,302000.0,8.0016,8.0016,7.9934,7.9934,302000.0
2009-11-18 15:25:00,9.81,9.81,9.81,9.81,263200.0,7.9934,7.9934,7.9934,7.9934,263200.0
2009-11-18 15:30:00,9.81,9.81,9.79,9.8,396000.0,7.9934,7.9934,7.9771,7.9853,396000.0
2009-11-18 15:35:00,9.79,9.8,9.78,9.78,568400.0,7.9771,7.9853,7.969,7.969,568400.0
2009-11-18 15:40:00,9.78,9.79,9.78,9.79,701600.0,7.969,7.9771,7.969,7.9771,701600.0
2009-11-18 15:45:00,9.79,9.81,9.79,9.8,896800.0,7.9771,7.9934,7.9771,7.9853,896800.0
2009-11-18 15:50:00,9.8,9.8,9.78,9.79,967200.0,7.9853,7.9853,7.969,7.9771,967200.0
2009-11-18 15:55:00,9.79,9.79,9.79,9.79,1349200.0,7.9771,7.9771,7.9771,7.9771,1349200.0
2009-11-19 09:30:00,9.73,9.74,9.71,9.74,259200.0,7.9282,7.9364,7.9119,7.9364,259200.0
2009-11-19 09:35:00,9.73,9.74,9.7,9.71,333200.0,7.9282,7.9364,7.9038,7.9119,333200.0
2009-11-19 09:40:00,9.72,9.72,9.69,9.72,273200.0,7.9201,7.9201,7.8956,7.9201,273200.0
2009-11-19 09:45:00,9.71,9.73,9.68,9.72,490800.0,7.9119,7.9282,7.8875,7.9201,490800.0
2009-11-19 09:50:00,9.72,9.73,9.71,9.72,546400.0,7.9201,7.9282,7.9119,7.9201,546400.0
2009-11-19 09:55:00,9.72,9.72,9.71,9.71,1034000.0,7.9201,7.9201,7.9119,7.9119,1034000.0
2009-11-19 10:00:00,9.71,9.74,9.71,9.74,407200.0,7.9119,7.9364,7.9119,7.9364,407200.0
2009-11-19 10:05:00,9.74,9.75,9.72,9.75,293200.0,7.9364,7.9445,7.9201,7.9445,293200.0
2009-11-19 10:10:00,9.75,9.75,9.72,9.73,232000.0,7.9445,7.9445,7.9201,7.9282,232000.0
2009-11-19 10:15:00,9.74,9.75,9.73,9.75,260800.0,7.9364,7.9445,7.9282,7.9445,260800.0
2009-11-19 10:20:00,9.75,9.76,9.75,9.75,197600.0,7.9445,7.9527,7.9445,7.9445,197600.0
2009-11-19 10:25:00,9.74,9.75,9.74,9.74,130800.0,7.9364,7.9445,7.9364,7.9364,130800.0
2009-11-19 10:30:00,9.74,9.75,9.74,9.75,892400.0,7.9364,7.9445,7.9364,7.9445,892400.0
2009-11-19 10:35:00,9.75,9.77,9.74,9.76,380400.0,7.9445,7.9608,7.9364,7.9527,380400.0
2009-11-19 10:40:00,9.76,9.76,9.74,9.74,224800.0,7.9527,7.9527,7.9364,7.9364,224800.0
2009-11-19 10:45:00,9.74,9.74,9.71,9.71,421600.0,7.9364,7.9364,7.9119,7.9119,421600.0
2009-11-19 10:50:00,9.71,9.74,9.71,9.74,313200.0,7.9119,7.9364,7.9119,7.9364,313200.0
2009-11-19 10:55:00,9.73,9.75,9.72,9.72,210000.0,7.9282,7.9445,7.9201,7.9201,210000.0
2009-11-19 11:00:00,9.73,9.74,9.72,9.72,82000.0,7.9282,7.9364,7.9201,7.9201,82000.0
2009-11-19 11:05:00,9.72,9.72,9.71,9.72,162800.0,7.9201,7.9201,7.9119,7.9201,162800.0
2009-11-19 11:10:00,9.72,9.73,9.71,9.72,106000.0,7.9201,7.9282,7.9119,7.9201,106000.0
2009-11-19 11:15:00,9.72,9.72,9.72,9.72,146000.0,7.9201,7.9201,7.9201,7.9201,146000.0
2009-11-19 11:20:00,9.72,9.72,9.72,9.72,101200.0,7.9201,7.9201,7.9201,7.9201,101200.0
2009-11-19 11:25:00,9.72,9.73,9.72,9.72,129600.0,7.9201,7.9282,7.9201,7.9201,129600.0
2009-11-19 11:30:00,9.71,9.72,9.7,9.71,81600.0,7.9119,7.9201,7.9038,7.9119,81600.0
2009-11-19 11:35:00,9.71,9.71,9.7,9.7,52800.0,7.9119,7.9119,7.9038,7.9038,52800.0
2009-11-19 11:40:00,9.7,9.72,9.7,9.72,85600.0,7.9038,7.9201,7.9038,7.9201,85600.0
2009-11-19 11:45:00,9.72,9.72,9.7,9.71,64000.0,7.9201,7.9201,7.9038,7.9119,64000.0
2009-11-19 11:50:00,9.71,9.71,9.69,9.71,122000.0,7.9119,7.9119,7.8956,7.9119,122000.0
2009-11-19 11:55:00,9.7,9.73,9.7,9.72,118800.0,7.9038,7.9282,7.9038,7.9201,118800.0
2009-11-19 12:00:00,9.73,9.74,9.73,9.74,86800.0,7.9282,7.9364,7.9282,7.9364,86800.0
2009-11-19 12:05:00,9.74,9.74,9.72,9.72,110800.0,7.9364,7.9364,7.9201,7.9201,110800.0
2009-11-19 12:10:00,9.72,9.72,9.71,9.71,64400.0,7.9201,7.9201,7.9119,7.9119,64400.0
2009-11-19 12:15:00,9.71,9.72,9.71,9.72,51200.0,7.9119,7.9201,7.9119,7.9201,51200.0
2009-11-19 12:20:00,9.72,9.73,9.72,9.72,122800.0,7.9201,7.9282,7.9201,7.9201,122800.0
2009-11-19 12:25:00,9.73,9.74,9.72,9.74,130400.0,7.9282,7.9364,7.9201,7.9364,130400.0
2009-11-19 12:30:00,9.74,9.75,9.74,9.74,171200.0,7.9364,7.9445,7.9364,7.9364,171200.0
2009-11-19 12:35:00,9.74,9.75,9.74,9.75,73600.0,7.9364,7.9445,7.9364,7.9445,73600.0
2009-11-19 12:40:00,9.75,9.75,9.75,9.75,42400.0,7.9445,7.9445,7.9445,7.9445,42400.0
2009-11-19 12:45:00,9.75,9.76,9.75,9.75,134000.0,7.9445,7.9527,7.9445,7.9445,134000.0
2009-11-19 12:50:00,9.75,9.75,9.73,9.74,185200.0,7.9445,7.9445,7.9282,7.9364,185200.0
2009-11-19 12:55:00,9.74,9.74,9.73,9.74,61200.0,7.9364,7.9364,7.9282,7.9364,61200.0
2009-11-19 13:00:00,9.74,9.74,9.74,9.74,18800.0,7.9364,7.9364,7.9364,7.9364,18800.0
2009-11-19 13:05:00,9.74,9.74,9.74,9.74,62800.0,7.9364,7.9364,7.9364,7.9364,62800.0
2009-11-19 13:10:00,9.74,9.74,9.72,9.72,83600.0,7.9364,7.9364,7.9201,7.9201,83600.0
2009-11-19 13:15:00,9.72,9.73,9.72,9.72,81200.0,7.9201,7.9282,7.9201,7.9201,81200.0
2009-11-19 13:20:00,9.72,9.74,9.72,9.74,172800.0,7.9201,7.9364,7.9201,7.9364,172800.0
2009-11-19 13:25:00,9.74,9.74,9.74,9.74,88800.0,7.9364,7.9364,7.9364,7.9364,88800.0
2009-11-19 13:30:00,9.74,9.74,9.74,9.74,46400.0,7.9364,7.9364,7.9364,7.9364,46400.0
2009-11-19 13:35:00,9.74,9.75,9.74,9.75,164400.0,7.9364,7.9445,7.9364,7.9445,164400.0
2009-11-19 13:40:00,9.75,9.76,9.74,9.74,162800.0,7.9445,7.9527,7.9364,7.9364,162800.0
2009-11-19 13:45:00,9.74,9.75,9.74,9.74,80800.0,7.9364,7.9445,7.9364,7.9364,80800.0
2009-11-19 13:50:00,9.74,9.75,9.74,9.75,121200.0,7.9364,7.9445,7.9364,7.9445,121200.0
2009-11-19 13:55:00,9.75,9.75,9.73,9.73,81600.0,7.9445,7.9445,7.9282,7.9282,81600.0
2009-11-19 14:00:00,9.73,9.73,9.73,9.73,46000.0,7.9282,7.9282,7.9282,7.9282,46000.0
2009-11-19 14:05:00,9.73,9.74,9.71,9.74,145600.0,7.9282,7.9364,7.9119,7.9364,145600.0
2009-11-19 14:10:00,9.74,9.74,9.72,9.74,166800.0,7.9364,7.9364,7.9201,7.9364,166800.0
2009-11-19 14:15:00,9.75,9.76,9.74,9.76,140000.0,7.9445,7.9527,7.9364,7.9527,140000.0
2009-11-19 14:20:00,9.76,9.77,9.75,9.76,222400.0,7.9527,7.9608,7.9445,7.9527,222400.0
2009-11-19 14:25:00,9.76,9.76,9.75,9.75,96000.0,7.9527,7.9527,7.9445,7.9445,96000.0
2009-11-19 14:30:00,9.75,9.76,9.75,9.76,73200.0,7.9445,7.9527,7.9445,7.9527,73200.0
2009-11-19 14:35:00,9.76,9.76,9.75,9.75,90000.0,7.9527,7.9527,7.9445,7.9445,90000.0
2009-11-19 14:40:00,9.75,9.77,9.75,9.76,199200.0,7.9445,7.9608,7.9445,7.9527,199200.0
2009-11-19 14:45:00,9.76,9.76,9.74,9.75,304800.0,7.9527,7.9527,7.9364,7.9445,304800.0
2009-11-19 14:50:00,9.75,9.76,9.74,9.76,276400.0,7.9445,7.9527,7.9364,7.9527,276400.0
2009-11-19 14:55:00,9.75,9.76,9.75,9.75,54000.0,7.9445,7.9527,7.9445,7.9445,54000.0
2009-11-19 15:00:00,9.75,9.76,9.74,9.75,265600.0,7.9445,7.9527,7.9364,7.9445,265600.0
2009-11-19 15:05:00,9.75,9.76,9.74,9.75,111200.0,7.9445,7.9527,7.9364,7.9445,111200.0
2009-11-19 15:10:00,9.75,9.76,9.74,9.75,101200.0,7.9445,7.9527,7.9364,7.9445,101200.0
2009-11-19 15:15:00,9.75,9.77,9.75,9.77,130800.0,7.9445,7.9608,7.9445,7.9608,130800.0
2009-11-19 15:20:00,9.77,9.77,9.76,9.77,154000.0,7.9608,7.9608,7.9527,7.9608,154000.0
2009-11-19 15:25:00,9.77,9.77,9.76,9.77,168000.0,7.9608,7.9608,7.9527,7.9608,168000.0
2009-11-19 15:30:00,9.77,9.78,9.77,9.78,280400.0,7.9608,7.969,7.9608,7.969,280400.0
2009-11-19 15:35:00,9.78,9.78,9.75,9.75,301600.0,7.969,7.969,7.9445,7.9445,301600.0
2009-11-19 15:40:00,9.75,9.78,9.75,9.78,356400.0,7.9445,7.969,7.9445,7.969,356400.0
2009-11-19 15:45:00,9.78,9.79,9.77,9.78,308800.0,7.969,7.9771,7.9608,7.969,308800.0
2009-11-19 15:50:00,9.78,9.79,9.77,9.77,286000.0,7.969,7.9771,7.9608,7.9608,286000.0
2009-11-19 15:55:00,9.77,9.79,9.77,9.78,536800.0,7.9608,7.9771,7.9608,7.969,536800.0
2009-11-20 09:30:00,9.75,9.81,9.75,9.79,1494000.0,7.9445,7.9934,7.9445,7.9771,1494000.0
2009-11-20 09:35:00,9.8,9.81,9.76,9.81,437200.0,7.9853,7.9934,7.9527,7.9934,437200.0
2009-11-20 09:40:00,9.81,9.84,9.8,9.8,350000.0,7.9934,8.0179,7.9853,7.9853,350000.0
2009-11-20 09:45:00,9.81,9.81,9.78,9.78,243600.0,7.9934,7.9934,7.969,7.969,243600.0
2009-11-20 09:50:00,9.78,9.8,9.77,9.77,407600.0,7.969,7.9853,7.9608,7.9608,407600.0
2009-11-20 09:55:00,9.78,9.8,9.77,9.8,228400.0,7.969,7.9853,7.9608,7.9853,228400.0
2009-11-20 10:00:00,9.8,9.82,9.79,9.81,342800.0,7.9853,8.0016,7.9771,7.9934,342800.0
2009-11-20 10:05:00,9.81,9.82,9.79,9.79,326400.0,7.9934,8.0016,7.9771,7.9771,326400.0
2009-11-20 10:10:00,9.79,9.81,9.79,9.81,310000.0,7.9771,7.9934,7.9771,7.9934,310000.0
2009-11-20 10:15:00,9.8,9.8,9.78,9.78,197600.0,7.9853,7.9853,7.969,7.969,197600.0
2009-11-20 10:20:00,9.78,9.8,9.77,9.79,305200.0,7.969,7.9853,7.9608,7.9771,305200.0
2009-11-20 10:25:00,9.79,9.79,9.77,9.78,444000.0,7.9771,7.9771,7.9608,7.969,444000.0
2009-11-20 10:30:00,9.78,9.78,9.75,9.76,211600.0,7.969,7.969,7.9445,7.9527,211600.0
2009-11-20 10:35:00,9.76,9.76,9.74,9.75,140000.0,7.9527,7.9527,7.9364,7.9445,140000.0
2009-11-20 10:40:00,9.75,9.75,9.72,9.74,712400.0,7.9445,7.9445,7.9201,7.9364,712400.0
2009-11-20 10:45:00,9.73,9.75,9.73,9.75,120400.0,7.9282,7.9445,7.9282,7.9445,120400.0
2009-11-20 10:50:00,9.74,9.75,9.73,9.74,263200.0,7.9364,7.9445,7.9282,7.9364,263200.0
2009-11-20 10:55:00,9.74,9.74,9.73,9.74,108800.0,7.9364,7.9364,7.9282,7.9364,108800.0
2009-11-20 11:00:00,9.73,9.76,9.73,9.75,126000.0,7.9282,7.9527,7.9282,7.9445,126000.0
2009-11-20 11:05:00,9.75,9.75,9.74,9.74,200400.0,7.9445,7.9445,7.9364,7.9364,200400.0
2009-11-20 11:10:00,9.74,9.75,9.74,9.75,207200.0,7.9364,7.9445,7.9364,7.9445,207200.0
2009-11-20 11:15:00,9.75,9.76,9.73,9.75,285600.0,7.9445,7.9527,7.9282,7.9445,285600.0
2009-11-20 11:20:00,9.75,9.75,9.73,9.74,162400.0,7.9445,7.9445,7.9282,7.9364,162400.0
2009-11-20 11:25:00,9.73,9.74,9.73,9.74,136800.0,7.9282,7.9364,7.9282,7.9364,136800.0
2009-11-20 11:30:00,9.74,9.75,9.74,9.75,119600.0,7.9364,7.9445,7.9364,7.9445,119600.0
2009-11-20 11:35:00,9.75,9.75,9.74,9.74,143600.0,7.9445,7.9445,7.9364,7.9364,143600.0
2009-11-20 11:40:00,9.74,9.75,9.74,9.75,114800.0,7.9364,7.9445,7.9364,7.9445,114800.0
2009-11-20 11:45:00,9.75,9.75,9.74,9.74,229600.0,7.9445,7.9445,7.9364,7.9364,229600.0
2009-11-20 11:50:00,9.74,9.74,9.74,9.74,123200.0,7.9364,7.9364,7.9364,7.9364,123200.0
2009-11-20 11:55:00,9.74,9.74,9.74,9.74,113200.0,7.9364,7.9364,7.9364,7.9364,113200.0
2009-11-20 12:00:00,9.74,9.74,9.74,9.74,204400.0,7.9364,7.9364,7.9364,7.9364,204400.0
2009-11-20 12:05:00,9.74,9.74,9.72,9.73,516800.0,7.9364,7.9364,7.9201,7.9282,516800.0
2009-11-20 12:10:00,9.73,9.73,9.72,9.72,149200.0,7.9282,7.9282,7.9201,7.9201,149200.0
2009-11-20 12:15:00,9.72,9.72,9.7,9.7,104400.0,7.9201,7.9201,7.9038,7.9038,104400.0
2009-11-20 12:20:00,9.7,9.71,9.69,9.7,136400.0,7.9038,7.9119,7.8956,7.9038,136400.0
2009-11-20 12:25:00,9.7,9.7,9.69,9.69,118400.0,7.9038,7.9038,7.8956,7.8956,118400.0
2009-11-20 12:30:00,9.69,9.7,9.68,9.69,66400.0,7.8956,7.9038,7.8875,7.8956,66400.0
2009-11-20 12:35:00,9.69,9.69,9.68,9.68,61600.0,7.8956,7.8956,7.8875,7.8875,61600.0
2009-11-20 12:40:00,9.68,9.69,9.68,9.69,70400.0,7.8875,7.8956,7.8875,7.8956,70400.0
2009-11-20 12:45:00,9.69,9.69,9.68,9.68,122400.0,7.8956,7.8956,7.8875,7.8875,122400.0
2009-11-20 12:50:00,9.68,9.68,9.66,9.66,66800.0,7.8875,7.8875,7.8712,7.8712,66800.0
2009-11-20 12:55:00,9.67,9.67,9.66,9.67,69200.0,7.8794,7.8794,7.8712,7.8794,69200.0
2009-11-20 13:00:00,9.67,9.67,9.67,9.67,55200.0,7.8794,7.8794,7.8794,7.8794,55200.0
2009-11-20 13:05:00,9.67,9.67,9.66,9.66,59200.0,7.8794,7.8794,7.8712,7.8712,59200.0
2009-11-20 13:10:00,9.66,9.67,9.66,9.66,70800.0,7.8712,7.8794,7.8712,7.8712,70800.0
2009-11-20 13:15:00,9.66,9.66,9.63,9.63,287600.0,7.8712,7.8712,7.8468,7.8468,287600.0
2009-11-20 13:20:00,9.63,9.65,9.63,9.64,137200.0,7.8468,7.8631,7.8468,7.8549,137200.0
2009-11-20 13:25:00,9.64,9.65,9.63,9.65,88000.0,7.8549,7.8631,7.8468,7.8631,88000.0
2009-11-20 13:30:00,9.65,9.66,9.65,9.66,90000.0,7.8631,7.8712,7.8631,7.8712,90000.0
2009-11-20 13:35:00,9.66,9.68,9.66,9.68,129600.0,7.8712,7.8875,7.8712,7.8875,129600.0
2009-11-20 13:40:00,9.68,9.7,9.68,9.7,196800.0,7.8875,7.9038,7.8875,7.9038,196800.0
2009-11-20 13:45:00,9.7,9.72,9.69,9.71,152400.0,7.9038,7.9201,7.8956,7.9119,152400.0
2009-11-20 13:50:00,9.71,9.71,9.68,9.68,182000.0,7.9119,7.9119,7.8875,7.8875,182000.0
2009-11-20 13:55:00,9.68,9.69,9.68,9.68,379600.0,7.8875,7.8956,7.8875,7.8875,379600.0
2009-11-20 14:00:00,9.69,9.69,9.68,9.69,117600.0,7.8956,7.8956,7.8875,7.8956,117600.0
2009-11-20 14:05:00,9.69,9.69,9.68,9.69,80800.0,7.8956,7.8956,7.8875,7.8956,80800.0
2009-11-20 14:10:00,9.69,9.69,9.68,9.68,87200.0,7.8956,7.8956,7.8875,7.8875,87200.0
2009-11-20 14:15:00,9.68,9.68,9.68,9.68,74800.0,7.8875,7.8875,7.8875,7.8875,74800.0
2009-11-20 14:20:00,9.68,9.69,9.68,9.68,107600.0,7.8875,7.8956,7.8875,7.8875,107600.0
2009-11-20 14:25:00,9.68,9.69,9.68,9.69,53600.0,7.8875,7.8956,7.8875,7.8956,53600.0
2009-11-20 14:30:00,9.69,9.7,9.69,9.69,55600.0,7.8956,7.9038,7.8956,7.8956,55600.0
2009-11-20 14:35:00,9.7,9.71,9.69,9.71,77200.0,7.9038,7.9119,7.8956,7.9119,77200.0
2009-11-20 14:40:00,9.71,9.72,9.7,9.71,186400.0,7.9119,7.9201,7.9038,7.9119,186400.0
2009-11-20 14:45:00,9.71,9.71,9.69,9.69,110000.0,7.9119,7.9119,7.8956,7.8956,110000.0
2009-11-20 14:50:00,9.69,9.69,9.69,9.69,93200.0,7.8956,7.8956,7.8956,7.8956,93200.0
2009-11-20 14:55:00,9.69,9.69,9.68,9.68,102000.0,7.8956,7.8956,7.8875,7.8875,102000.0
2009-11-20 15:00:00,9.68,9.68,9.68,9.68,108800.0,7.8875,7.8875,7.8875,7.8875,108800.0
2009-11-20 15:05:00,9.68,9.68,9.68,9.68,155600.0,7.8875,7.8875,7.8875,7.8875,155600.0
2009-11-20 15:10:00,9.68,9.68,9.68,9.68,108800.0,7.8875,7.8875,7.8875,7.8875,108800.0
2009-11-20 15:15:00,9.68,9.68,9.68,9.68,92400.0,7.8875,7.8875,7.8875,7.8875,92400.0
2009-11-20 15:20:00,9.68,9.69,9.68,9.69,124000.0,7.8875,7.8956,7.8875,7.8956,124000.0
2009-11-20 15:25:00,9.69,9.7,9.69,9.69,227200.0,7.8956,7.9038,7.8956,7.8956,227200.0
2009-11-20 15:30:00,9.69,9.71,9.69,9.7,257600.0,7.8956,7.9119,7.8956,7.9038,257600.0
2009-11-20 15:35:00,9.7,9.72,9.7,9.71,218800.0,7.9038,7.9201,7.9038,7.9119,218800.0
2009-11-20 15:40:00,9.71,9.72,9.71,9.71,221600.0,7.9119,7.9201,7.9119,7.9119,221600.0
2009-11-20 15:45:00,9.71,9.72,9.7,9.7,290400.0,7.9119,7.9201,7.9038,7.9038,290400.0
2009-11-20 15:50:00,9.7,9.7,9.7,9.7,191200.0,7.9038,7.9038,7.9038,7.9038,191200.0
2009-11-20 15:55:00,9.7,9.71,9.7,9.7,496800.0,7.9038,7.9119,7.9038,7.9038,496800.0
2009-11-23 09:30:00,9.75,9.78,9.74,9.76,336400.0,7.9445,7.969,7.9364,7.9527,336400.0
2009-11-23 09:35:00,9.75,9.76,9.72,9.74,127200.0,7.9445,7.9527,7.9201,7.9364,127200.0
2009-11-23 09:40:00,9.74,9.76,9.72,9.74,175200.0,7.9364,7.9527,7.9201,7.9364,175200.0
2009-11-23 09:45:00,9.74,9.76,9.74,9.74,202000.0,7.9364,7.9527,7.9364,7.9364,202000.0
2009-11-23 09:50:00,9.74,9.74,9.67,9.67,581200.0,7.9364,7.9364,7.8794,7.8794,581200.0
2009-11-23 09:55:00,9.68,9.71,9.67,9.7,238000.0,7.8875,7.9119,7.8794,7.9038,238000.0
2009-11-23 10:00:00,9.7,9.75,9.69,9.74,282800.0,7.9038,7.9445,7.8956,7.9364,282800.0
2009-11-23 10:05:00,9.74,9.77,9.74,9.75,258800.0,7.9364,7.9608,7.9364,7.9445,258800.0
2009-11-23 10:10:00,9.75,9.75,9.74,9.74,112000.0,7.9445,7.9445,7.9364,7.9364,112000.0
2009-11-23 10:15:00,9.74,9.75,9.74,9.74,95600.0,7.9364,7.9445,7.9364,7.9364,95600.0
2009-11-23 10:20:00,9.74,9.74,9.74,9.74,121200.0,7.9364,7.9364,7.9364,7.9364,121200.0
2009-11-23 10:25:00,9.74,9.74,9.72,9.72,86800.0,7.9364,7.9364,7.9201,7.9201,86800.0
2009-11-23 10:30:00,9.72,9.73,9.71,9.72,102000.0,7.9201,7.9282,7.9119,7.9201,102000.0
2009-11-23 10:35:00,9.71,9.72,9.7,9.71,90800.0,7.9119,7.9201,7.9038,7.9119,90800.0
2009-11-23 10:40:00,9.71,9.72,9.7,9.72,82800.0,7.9119,7.9201,7.9038,7.9201,82800.0
2009-11-23 10:45:00,9.72,9.72,9.72,9.72,107600.0,7.9201,7.9201,7.9201,7.9201,107600.0
2009-11-23 10:50:00,9.72,9.74,9.72,9.72,185200.0,7.9201,7.9364,7.9201,7.9201,185200.0
2009-11-23 10:55:00,9.72,9.73,9.72,9.72,188000.0,7.9201,7.9282,7.9201,7.9201,188000.0
2009-11-23 11:00:00,9.72,9.73,9.72,9.73,63200.0,7.9201,7.9282,7.9201,7.9282,63200.0
2009-11-23 11:05:00,9.73,9.74,9.73,9.74,84400.0,7.9282,7.9364,7.9282,7.9364,84400.0
2009-11-23 11:10:00,9.74,9.75,9.74,9.74,137600.0,7.9364,7.9445,7.9364,7.9364,137600.0
2009-11-23 11:15:00,9.74,9.74,9.73,9.74,84000.0,7.9364,7.9364,7.9282,7.9364,84000.0
2009-11-23 11:20:00,9.74,9.75,9.74,9.74,154400.0,7.9364,7.9445,7.9364,7.9364,154400.0
2009-11-23 11:25:00,9.74,9.75,9.73,9.73,210400.0,7.9364,7.9445,7.9282,7.9282,210400.0
2009-11-23 11:30:00,9.73,9.74,9.73,9.73,198800.0,7.9282,7.9364,7.9282,7.9282,198800.0
2009-11-23 11:35:00,9.73,9.73,9.72,9.72,316400.0,7.9282,7.9282,7.9201,7.9201,316400.0
2009-11-23 11:40:00,9.72,9.74,9.72,9.74,169600.0,7.9201,7.9364,7.9201,7.9364,169600.0
2009-11-23 11:45:00,9.74,9.74,9.73,9.74,127200.0,7.9364,7.9364,7.9282,7.9364,127200.0
2009-11-23 11:50:00,9.74,9.74,9.72,9.72,134400.0,7.9364,7.9364,7.9201,7.9201,134400.0
2009-11-23 11:55:00,9.72,9.73,9.72,9.72,130800.0,7.9201,7.9282,7.9201,7.9201,130800.0
2009-11-23 12:00:00,9.72,9.72,9.71,9.72,131200.0,7.9201,7.9201,7.9119,7.9201,131200.0
2009-11-23 12:05:00,9.72,9.73,9.72,9.72,129200.0,7.9201,7.9282,7.9201,7.9201,129200.0
2009-11-23 12:10:00,9.72,9.72,9.72,9.72,71200.0,7.9201,7.9201,7.9201,7.9201,71200.0
2009-11-23 12:15:00,9.71,9.72,9.71,9.71,160800.0,7.9119,7.9201,7.9119,7.9119,160800.0
2009-11-23 12:20:00,9.71,9.71,9.71,9.71,94400.0,7.9119,7.9119,7.9119,7.9119,94400.0
2009-11-23 12:25:00,9.71,9.71,9.7,9.7,245600.0,7.9119,7.9119,7.9038,7.9038,245600.0
2009-11-23 12:30:00,9.7,9.72,9.7,9.72,406000.0,7.9038,7.9201,7.9038,7.9201,406000.0
2009-11-23 12:35:00,9.72,9.73,9.72,9.73,174000.0,7.9201,7.9282,7.9201,7.9282,174000.0
2009-11-23 12:40:00,9.74,9.74,9.72,9.72,256800.0,7.9364,7.9364,7.9201,7.9201,256800.0
2009-11-23 12:45:00,9.72,9.74,9.7,9.71,281200.0,7.9201,7.9364,7.9038,7.9119,281200.0
2009-11-23 12:50:00,9.71,9.72,9.69,9.72,175200.0,7.9119,7.9201,7.8956,7.9201,175200.0
2009-11-23 12:55:00,9.72,9.74,9.72,9.73,104000.0,7.9201,7.9364,7.9201,7.9282,104000.0
2009-11-23 13:00:00,9.73,9.74,9.72,9.73,116800.0,7.9282,7.9364,7.9201,7.9282,116800.0
2009-11-23 13:05:00,9.73,9.73,9.72,9.72,36400.0,7.9282,7.9282,7.9201,7.9201,36400.0
2009-11-23 13:10:00,9.72,9.73,9.71,9.72,47600.0,7.9201,7.9282,7.9119,7.9201,47600.0
2009-11-23 13:15:00,9.72,9.73,9.71,9.73,92400.0,7.9201,7.9282,7.9119,7.9282,92400.0
2009-11-23 13:20:00,9.73,9.74,9.72,9.73,40800.0,7.9282,7.9364,7.9201,7.9282,40800.0
2009-11-23 13:25:00,9.73,9.73,9.71,9.72,38800.0,7.9282,7.9282,7.9119,7.9201,38800.0
2009-11-23 13:30:00,9.71,9.71,9.7,9.7,39200.0,7.9119,7.9119,7.9038,7.9038,39200.0
2009-11-23 13:35:00,9.7,9.72,9.7,9.72,84000.0,7.9038,7.9201,7.9038,7.9201,84000.0
2009-11-23 13:40:00,9.72,9.72,9.71,9.71,31600.0,7.9201,7.9201,7.9119,7.9119,31600.0
2009-11-23 13:45:00,9.71,9.71,9.7,9.7,67200.0,7.9119,7.9119,7.9038,7.9038,67200.0
2009-11-23 13:50:00,9.7,9.71,9.7,9.7,96800.0,7.9038,7.9119,7.9038,7.9038,96800.0
2009-11-23 13:55:00,9.71,9.71,9.69,9.71,99200.0,7.9119,7.9119,7.8956,7.9119,99200.0
2009-11-23 14:00:00,9.7,9.7,9.69,9.69,86000.0,7.9038,7.9038,7.8956,7.8956,86000.0
2009-11-23 14:05:00,9.69,9.7,9.69,9.69,125200.0,7.8956,7.9038,7.8956,7.8956,125200.0
2009-11-23 14:10:00,9.69,9.69,9.68,9.68,95200.0,7.8956,7.8956,7.8875,7.8875,95200.0
2009-11-23 14:15:00,9.68,9.68,9.67,9.67,100400.0,7.8875,7.8875,7.8794,7.8794,100400.0
2009-11-23 14:20:00,9.67,9.69,9.67,9.68,111600.0,7.8794,7.8956,7.8794,7.8875,111600.0
2009-11-23 14:25:00,9.68,9.69,9.68,9.69,97600.0,7.8875,7.8956,7.8875,7.8956,97600.0
2009-11-23 14:30:00,9.69,9.69,9.69,9.69,82800.0,7.8956,7.8956,7.8956,7.8956,82800.0
2009-11-23 14:35:00,9.69,9.69,9.67,9.67,128400.0,7.8956,7.8956,7.8794,7.8794,128400.0
2009-11-23 14:40:00,9.67,9.67,9.67,9.67,48400.0,7.8794,7.8794,7.8794,7.8794,48400.0
2009-11-23 14:45:00,9.67,9.67,9.65,9.66,160400.0,7.8794,7.8794,7.8631,7.8712,160400.0
2009-11-23 14:50:00,9.66,9.66,9.66,9.66,91200.0,7.8712,7.8712,7.8712,7.8712,91200.0
2009-11-23 14:55:00,9.66,9.66,9.65,9.65,132800.0,7.8712,7.8712,7.8631,7.8631,132800.0
2009-11-23 15:00:00,9.65,9.65,9.64,9.64,413200.0,7.8631,7.8631,7.8549,7.8549,413200.0
2009-11-23 15:05:00,9.64,9.66,9.64,9.65,618800.0,7.8549,7.8712,7.8549,7.8631,618800.0
2009-11-23 15:10:00,9.65,9.66,9.65,9.66,148000.0,7.8631,7.8712,7.8631,7.8712,148000.0
2009-11-23 15:15:00,9.66,9.66,9.65,9.66,204800.0,7.8712,7.8712,7.8631,7.8712,204800.0
2009-11-23 15:20:00,9.65,9.66,9.65,9.65,139600.0,7.8631,7.8712,7.8631,7.8631,139600.0
2009-11-23 15:25:00,9.65,9.65,9.63,9.64,241200.0,7.8631,7.8631,7.8468,7.8549,241200.0
2009-11-23 15:30:00,9.64,9.64,9.63,9.63,318000.0,7.8549,7.8549,7.8468,7.8468,318000.0
2009-11-23 15:35:00,9.63,9.64,9.62,9.63,1026800.0,7.8468,7.8549,7.8386,7.8468,1026800.0
2009-11-23 15:40:00,9.63,9.65,9.63,9.65,270000.0,7.8468,7.8631,7.8468,7.8631,270000.0
2009-11-23 15:45:00,9.65,9.65,9.64,9.65,441200.0,7.8631,7.8631,7.8549,7.8631,441200.0
2009-11-23 15:50:00,9.65,9.66,9.65,9.66,505600.0,7.8631,7.8712,7.8631,7.8712,505600.0
2009-11-23 15:55:00,9.66,9.68,9.66,9.68,712800.0,7.8712,7.8875,7.8712,7.8875,712800.0
2009-11-24 09:30:00,9.67,9.72,9.65,9.65,248400.0,7.8794,7.9201,7.8631,7.8631,248400.0
2009-11-24 09:35:00,9.65,9.7,9.65,9.67,471200.0,7.8631,7.9038,7.8631,7.8794,471200.0
2009-11-24 09:40:00,9.68,9.68,9.66,9.68,327600.0,7.8875,7.8875,7.8712,7.8875,327600.0
2009-11-24 09:45:00,9.68,9.69,9.67,9.67,569600.0,7.8875,7.8956,7.8794,7.8794,569600.0
2009-11-24 09:50:00,9.67,9.68,9.63,9.63,336800.0,7.8794,7.8875,7.8468,7.8468,336800.0
2009-11-24 09:55:00,9.63,9.63,9.61,9.61,360400.0,7.8468,7.8468,7.8305,7.8305,360400.0
2009-11-24 10:00:00,9.61,9.67,9.61,9.63,604400.0,7.8305,7.8794,7.8305,7.8468,604400.0
2009-11-24 10:05:00,9.63,9.65,9.6,9.6,325200.0,7.8468,7.8631,7.8223,7.8223,325200.0
2009-11-24 10:10:00,9.6,9.61,9.58,9.6,241200.0,7.8223,7.8305,7.806,7.8223,241200.0
2009-11-24 10:15:00,9.6,9.6,9.59,9.59,127200.0,7.8223,7.8223,7.8142,7.8142,127200.0
2009-11-24 10:20:00,9.59,9.59,9.58,9.58,200000.0,7.8142,7.8142,7.806,7.806,200000.0
2009-11-24 10:25:00,9.59,9.59,9.56,9.58,285600.0,7.8142,7.8142,7.7897,7.806,285600.0
2009-11-24 10:30:00,9.58,9.6,9.56,9.59,206000.0,7.806,7.8223,7.7897,7.8142,206000.0
2009-11-24 10:35:00,9.59,9.61,9.59,9.61,129600.0,7.8142,7.8305,7.8142,7.8305,129600.0
2009-11-24 10:40:00,9.61,9.65,9.61,9.63,626800.0,7.8305,7.8631,7.8305,7.8468,626800.0
2009-11-24 10:45:00,9.63,9.66,9.63,9.64,457200.0,7.8468,7.8712,7.8468,7.8549,457200.0
2009-11-24 10:50:00,9.64,9.65,9.63,9.63,431200.0,7.8549,7.8631,7.8468,7.8468,431200.0
2009-11-24 10:55:00,9.63,9.64,9.62,9.63,146800.0,7.8468,7.8549,7.8386,7.8468,146800.0
2009-11-24 11:00:00,9.63,9.65,9.63,9.64,109600.0,7.8468,7.8631,7.8468,7.8549,109600.0
2009-11-24 11:05:00,9.64,9.65,9.63,9.64,78800.0,7.8549,7.8631,7.8468,7.8549,78800.0
2009-11-24 11:10:00,9.63,9.64,9.62,9.62,103600.0,7.8468,7.8549,7.8386,7.8386,103600.0
2009-11-24 11:15:00,9.62,9.63,9.62,9.63,158000.0,7.8386,7.8468,7.8386,7.8468,158000.0
2009-11-24 11:20:00,9.63,9.63,9.63,9.63,166800.0,7.8468,7.8468,7.8468,7.8468,166800.0
2009-11-24 11:25:00,9.63,9.63,9.63,9.63,234000.0,7.8468,7.8468,7.8468,7.8468,234000.0
2009-11-24 11:30:00,9.63,9.65,9.63,9.64,276400.0,7.8468,7.8631,7.8468,7.8549,276400.0
2009-11-24 11:35:00,9.63,9.64,9.63,9.64,104000.0,7.8468,7.8549,7.8468,7.8549,104000.0
2009-11-24 11:40:00,9.63,9.63,9.63,9.63,43200.0,7.8468,7.8468,7.8468,7.8468,43200.0
2009-11-24 11:45:00,9.63,9.63,9.62,9.63,131600.0,7.8468,7.8468,7.8386,7.8468,131600.0
2009-11-24 11:50:00,9.63,9.65,9.63,9.65,180800.0,7.8468,7.8631,7.8468,7.8631,180800.0
2009-11-24 11:55:00,9.65,9.66,9.65,9.65,158400.0,7.8631,7.8712,7.8631,7.8631,158400.0
2009-11-24 12:00:00,9.65,9.66,9.64,9.64,176400.0,7.8631,7.8712,7.8549,7.8549,176400.0
2009-11-24 12:05:00,9.64,9.64,9.63,9.64,57200.0,7.8549,7.8549,7.8468,7.8549,57200.0
2009-11-24 12:10:00,9.63,9.65,9.63,9.65,50800.0,7.8468,7.8631,7.8468,7.8631,50800.0
2009-11-24 12:15:00,9.65,9.65,9.65,9.65,107600.0,7.8631,7.8631,7.8631,7.8631,107600.0
2009-11-24 12:20:00,9.65,9.65,9.64,9.64,206800.0,7.8631,7.8631,7.8549,7.8549,206800.0
2009-11-24 12:25:00,9.64,9.64,9.63,9.64,154800.0,7.8549,7.8549,7.8468,7.8549,154800.0
2009-11-24 12:30:00,9.64,9.64,9.63,9.64,313600.0,7.8549,7.8549,7.8468,7.8549,313600.0
2009-11-24 12:35:00,9.64,9.65,9.64,9.65,126000.0,7.8549,7.8631,7.8549,7.8631,126000.0
2009-11-24 12:40:00,9.65,9.65,9.63,9.64,254800.0,7.8631,7.8631,7.8468,7.8549,254800.0
2009-11-24 12:45:00,9.64,9.65,9.64,9.64,51200.0,7.8549,7.8631,7.8549,7.8549,51200.0
2009-11-24 12:50:00,9.64,9.65,9.64,9.65,83600.0,7.8549,7.8631,7.8549,7.8631,83600.0
2009-11-24 12:55:00,9.65,9.65,9.65,9.65,51600.0,7.8631,7.8631,7.8631,7.8631,51600.0
2009-11-24 13:00:00,9.65,9.65,9.65,9.65,131600.0,7.8631,7.8631,7.8631,7.8631,131600.0
2009-11-24 13:05:00,9.65,9.66,9.65,9.65,91200.0,7.8631,7.8712,7.8631,7.8631,91200.0
2009-11-24 13:10:00,9.65,9.67,9.65,9.66,81600.0,7.8631,7.8794,7.8631,7.8712,81600.0
2009-11-24 13:15:00,9.66,9.68,9.66,9.68,136000.0,7.8712,7.8875,7.8712,7.8875,136000.0
2009-11-24 13:20:00,9.68,9.68,9.67,9.68,373200.0,7.8875,7.8875,7.8794,7.8875,373200.0
2009-11-24 13:25:00,9.68,9.69,9.68,9.68,44800.0,7.8875,7.8956,7.8875,7.8875,44800.0
2009-11-24 13:30:00,9.68,9.69,9.68,9.69,200400.0,7.8875,7.8956,7.8875,7.8956,200400.0
2009-11-24 13:35:00,9.69,9.69,9.69,9.69,46000.0,7.8956,7.8956,7.8956,7.8956,46000.0
2009-11-24 13:40:00,9.69,9.7,9.69,9.69,78800.0,7.8956,7.9038,7.8956,7.8956,78800.0
2009-11-24 13:45:00,9.69,9.7,9.69,9.7,27200.0,7.8956,7.9038,7.8956,7.9038,27200.0
2009-11-24 13:50:00,9.7,9.7,9.69,9.69,134400.0,7.9038,7.9038,7.8956,7.8956,134400.0
2009-11-24 13:55:00,9.69,9.69,9.69,9.69,40800.0,7.8956,7.8956,7.8956,7.8956,40800.0
2009-11-24 14:00:00,9.69,9.71,9.68,9.68,530400.0,7.8956,7.9119,7.8875,7.8875,530400.0
2009-11-24 14:05:00,9.68,9.7,9.68,9.7,218800.0,7.8875,7.9038,7.8875,7.9038,218800.0
2009-11-24 14:10:00,9.7,9.72,9.7,9.72,394400.0,7.9038,7.9201,7.9038,7.9201,394400.0
2009-11-24 14:15:00,9.72,9.73,9.72,9.73,169600.0,7.9201,7.9282,7.9201,7.9282,169600.0
2009-11-24 14:20:00,9.73,9.74,9.72,9.73,556400.0,7.9282,7.9364,7.9201,7.9282,556400.0
2009-11-24 14:25:00,9.73,9.74,9.73,9.74,315200.0,7.9282,7.9364,7.9282,7.9364,315200.0
2009-11-24 14:30:00,9.74,9.74,9.73,9.73,118800.0,7.9364,7.9364,7.9282,7.9282,118800.0
2009-11-24 14:35:00,9.73,9.73,9.72,9.72,116800.0,7.9282,7.9282,7.9201,7.9201,116800.0
2009-11-24 14:40:00,9.72,9.73,9.72,9.73,178000.0,7.9201,7.9282,7.9201,7.9282,178000.0
2009-11-24 14:45:00,9.73,9.76,9.73,9.75,356000.0,7.9282,7.9527,7.9282,7.9445,356000.0
2009-11-24 14:50:00,9.75,9.75,9.74,9.74,137200.0,7.9445,7.9445,7.9364,7.9364,137200.0
2009-11-24 14:55:00,9.74,9.74,9.74,9.74,60800.0,7.9364,7.9364,7.9364,7.9364,60800.0
2009-11-24 15:00:00,9.74,9.74,9.74,9.74,145200.0,7.9364,7.9364,7.9364,7.9364,145200.0
2009-11-24 15:05:00,9.74,9.74,9.72,9.72,163200.0,7.9364,7.9364,7.9201,7.9201,163200.0
2009-11-24 15:10:00,9.72,9.73,9.71,9.71,136000.0,7.9201,7.9282,7.9119,7.9119,136000.0
2009-11-24 15:15:00,9.71,9.71,9.7,9.7,390000.0,7.9119,7.9119,7.9038,7.9038,390000.0
2009-11-24 15:20:00,9.7,9.71,9.7,9.71,293600.0,7.9038,7.9119,7.9038,7.9119,293600.0
2009-11-24 15:25:00,9.71,9.71,9.7,9.7,214000.0,7.9119,7.9119,7.9038,7.9038,214000.0
2009-11-24 15:30:00,9.7,9.7,9.69,9.7,185600.0,7.9038,7.9038,7.8956,7.9038,185600.0
2009-11-24 15:35:00,9.7,9.7,9.69,9.7,155200.0,7.9038,7.9038,7.8956,7.9038,155200.0
2009-11-24 15:40:00,9.7,9.71,9.68,9.69,388800.0,7.9038,7.9119,7.8875,7.8956,388800.0
2009-11-24 15:45:00,9.69,9.69,9.69,9.69,158000.0,7.8956,7.8956,7.8956,7.8956,158000.0
2009-11-24 15:50:00,9.69,9.69,9.68,9.69,222800.0,7.8956,7.8956,7.8875,7.8956,222800.0
2009-11-24 15:55:00,9.69,9.7,9.68,9.69,837200.0,7.8956,7.9038,7.8875,7.8956,837200.0
2009-11-25 09:30:00,9.71,9.75,9.71,9.73,234000.0,7.9119,7.9445,7.9119,7.9282,234000.0
2009-11-25 09:35:00,9.73,9.74,9.72,9.74,283600.0,7.9282,7.9364,7.9201,7.9364,283600.0
2009-11-25 09:40:00,9.74,9.75,9.72,9.72,310400.0,7.9364,7.9445,7.9201,7.9201,310400.0
2009-11-25 09:45:00,9.72,9.74,9.72,9.72,118400.0,7.9201,7.9364,7.9201,7.9201,118400.0
2009-11-25 09:50:00,9.72,9.72,9.71,9.72,159600.0,7.9201,7.9201,7.9119,7.9201,159600.0
2009-11-25 09:55:00,9.72,9.73,9.71,9.72,171200.0,7.9201,7.9282,7.9119,7.9201,171200.0
2009-11-25 10:00:00,9.72,9.77,9.71,9.77,337200.0,7.9201,7.9608,7.9119,7.9608,337200.0
2009-11-25 10:05:00,9.76,9.77,9.74,9.75,206400.0,7.9527,7.9608,7.9364,7.9445,206400.0
2009-11-25 10:10:00,9.75,9.75,9.72,9.72,160400.0,7.9445,7.9445,7.9201,7.9201,160400.0
2009-11-25 10:15:00,9.72,9.74,9.72,9.73,240800.0,7.9201,7.9364,7.9201,7.9282,240800.0
2009-11-25 10:20:00,9.73,9.74,9.72,9.74,276800.0,7.9282,7.9364,7.9201,7.9364,276800.0
2009-11-25 10:25:00,9.74,9.74,9.72,9.72,196800.0,7.9364,7.9364,7.9201,7.9201,196800.0
2009-11-25 10:30:00,9.72,9.75,9.72,9.75,289200.0,7.9201,7.9445,7.9201,7.9445,289200.0
2009-11-25 10:35:00,9.75,9.76,9.74,9.74,103200.0,7.9445,7.9527,7.9364,7.9364,103200.0
2009-11-25 10:40:00,9.74,9.76,9.74,9.75,135600.0,7.9364,7.9527,7.9364,7.9445,135600.0
2009-11-25 10:45:00,9.76,9.76,9.75,9.75,176000.0,7.9527,7.9527,7.9445,7.9445,176000.0
2009-11-25 10:50:00,9.75,9.75,9.74,9.75,69600.0,7.9445,7.9445,7.9364,7.9445,69600.0
2009-11-25 10:55:00,9.75,9.76,9.74,9.76,136000.0,7.9445,7.9527,7.9364,7.9527,136000.0
2009-11-25 11:00:00,9.76,9.76,9.76,9.76,59600.0,7.9527,7.9527,7.9527,7.9527,59600.0
2009-11-25 11:05:00,9.76,9.77,9.75,9.77,146000.0,7.9527,7.9608,7.9445,7.9608,146000.0
2009-11-25 11:10:00,9.77,9.77,9.76,9.76,298800.0,7.9608,7.9608,7.9527,7.9527,298800.0
2009-11-25 11:15:00,9.76,9.77,9.76,9.77,152800.0,7.9527,7.9608,7.9527,7.9608,152800.0
2009-11-25 11:20:00,9.77,9.77,9.76,9.77,415200.0,7.9608,7.9608,7.9527,7.9608,415200.0
2009-11-25 11:25:00,9.77,9.77,9.76,9.77,434000.0,7.9608,7.9608,7.9527,7.9608,434000.0
2009-11-25 11:30:00,9.77,9.77,9.76,9.76,134400.0,7.9608,7.9608,7.9527,7.9527,134400.0
2009-11-25 11:35:00,9.76,9.77,9.76,9.77,315600.0,7.9527,7.9608,7.9527,7.9608,315600.0
2009-11-25 11:40:00,9.76,9.77,9.76,9.76,71600.0,7.9527,7.9608,7.9527,7.9527,71600.0
2009-11-25 11:45:00,9.76,9.77,9.76,9.76,58400.0,7.9527,7.9608,7.9527,7.9527,58400.0
2009-11-25 11:50:00,9.76,9.77,9.76,9.76,70400.0,7.9527,7.9608,7.9527,7.9527,70400.0
2009-11-25 11:55:00,9.76,9.77,9.75,9.75,120800.0,7.9527,7.9608,7.9445,7.9445,120800.0
2009-11-25 12:00:00,9.75,9.76,9.74,9.74,109200.0,7.9445,7.9527,7.9364,7.9364,109200.0
2009-11-25 12:05:00,9.74,9.76,9.74,9.75,227200.0,7.9364,7.9527,7.9364,7.9445,227200.0
2009-11-25 12:10:00,9.75,9.75,9.74,9.74,280000.0,7.9445,7.9445,7.9364,7.9364,280000.0
2009-11-25 12:15:00,9.74,9.75,9.74,9.75,62000.0,7.9364,7.9445,7.9364,7.9445,62000.0
2009-11-25 12:20:00,9.75,9.75,9.74,9.75,78000.0,7.9445,7.9445,7.9364,7.9445,78000.0
2009-11-25 12:25:00,9.74,9.75,9.74,9.75,28800.0,7.9364,7.9445,7.9364,7.9445,28800.0
2009-11-25 12:30:00,9.75,9.75,9.72,9.72,112800.0,7.9445,7.9445,7.9201,7.9201,112800.0
2009-11-25 12:35:00,9.72,9.74,9.72,9.72,118000.0,7.9201,7.9364,7.9201,7.9201,118000.0
2009-11-25 12:40:00,9.72,9.74,9.72,9.74,70000.0,7.9201,7.9364,7.9201,7.9364,70000.0
2009-11-25 12:45:00,9.74,9.75,9.74,9.74,60400.0,7.9364,7.9445,7.9364,7.9364,60400.0
2009-11-25 12:50:00,9.74,9.75,9.74,9.74,36800.0,7.9364,7.9445,7.9364,7.9364,36800.0
2009-11-25 12:55:00,9.74,9.75,9.74,9.75,47200.0,7.9364,7.9445,7.9364,7.9445,47200.0
2009-11-25 13:00:00,9.75,9.75,9.74,9.74,57600.0,7.9445,7.9445,7.9364,7.9364,57600.0
2009-11-25 13:05:00,9.74,9.75,9.74,9.74,59600.0,7.9364,7.9445,7.9364,7.9364,59600.0
2009-11-25 13:10:00,9.74,9.75,9.74,9.75,107200.0,7.9364,7.9445,7.9364,7.9445,107200.0
2009-11-25 13:15:00,9.75,9.75,9.74,9.75,136000.0,7.9445,7.9445,7.9364,7.9445,136000.0
2009-11-25 13:20:00,9.75,9.75,9.74,9.75,54400.0,7.9445,7.9445,7.9364,7.9445,54400.0
2009-11-25 13:25:00,9.75,9.77,9.75,9.76,165600.0,7.9445,7.9608,7.9445,7.9527,165600.0
2009-11-25 13:30:00,9.76,9.76,9.75,9.76,55600.0,7.9527,7.9527,7.9445,7.9527,55600.0
2009-11-25 13:35:00,9.75,9.76,9.75,9.76,22400.0,7.9445,7.9527,7.9445,7.9527,22400.0
2009-11-25 13:40:00,9.76,9.76,9.75,9.76,48000.0,7.9527,7.9527,7.9445,7.9527,48000.0
2009-11-25 13:45:00,9.76,9.77,9.76,9.76,53200.0,7.9527,7.9608,7.9527,7.9527,53200.0
2009-11-25 13:50:00,9.76,9.77,9.76,9.76,30000.0,7.9527,7.9608,7.9527,7.9527,30000.0
2009-11-25 13:55:00,9.76,9.77,9.76,9.76,158800.0,7.9527,7.9608,7.9527,7.9527,158800.0
2009-11-25 14:00:00,9.76,9.76,9.75,9.75,54800.0,7.9527,7.9527,7.9445,7.9445,54800.0
2009-11-25 14:05:00,9.75,9.75,9.75,9.75,49200.0,7.9445,7.9445,7.9445,7.9445,49200.0
2009-11-25 14:10:00,9.75,9.76,9.75,9.76,95600.0,7.9445,7.9527,7.9445,7.9527,95600.0
2009-11-25 14:15:00,9.76,9.76,9.76,9.76,52000.0,7.9527,7.9527,7.9527,7.9527,52000.0
2009-11-25 14:20:00,9.76,9.77,9.76,9.76,95600.0,7.9527,7.9608,7.9527,7.9527,95600.0
2009-11-25 14:25:00,9.76,9.76,9.75,9.76,92000.0,7.9527,7.9527,7.9445,7.9527,92000.0
2009-11-25 14:30:00,9.76,9.76,9.76,9.76,90800.0,7.9527,7.9527,7.9527,7.9527,90800.0
2009-11-25 14:35:00,9.76,9.76,9.76,9.76,141200.0,7.9527,7.9527,7.9527,7.9527,141200.0
2009-11-25 14:40:00,9.76,9.76,9.76,9.76,46400.0,7.9527,7.9527,7.9527,7.9527,46400.0
2009-11-25 14:45:00,9.76,9.77,9.76,9.76,128000.0,7.9527,7.9608,7.9527,7.9527,128000.0
2009-11-25 14:50:00,9.76,9.76,9.75,9.76,60000.0,7.9527,7.9527,7.9445,7.9527,60000.0
2009-11-25 14:55:00,9.76,9.76,9.75,9.75,59600.0,7.9527,7.9527,7.9445,7.9445,59600.0
2009-11-25 15:00:00,9.75,9.77,9.75,9.76,168400.0,7.9445,7.9608,7.9445,7.9527,168400.0
2009-11-25 15:05:00,9.76,9.76,9.75,9.75,116400.0,7.9527,7.9527,7.9445,7.9445,116400.0
2009-11-25 15:10:00,9.75,9.76,9.75,9.75,174400.0,7.9445,7.9527,7.9445,7.9445,174400.0
2009-11-25 15:15:00,9.75,9.75,9.75,9.75,56800.0,7.9445,7.9445,7.9445,7.9445,56800.0
2009-11-25 15:20:00,9.75,9.75,9.74,9.74,248800.0,7.9445,7.9445,7.9364,7.9364,248800.0
2009-11-25 15:25:00,9.74,9.75,9.74,9.75,466400.0,7.9364,7.9445,7.9364,7.9445,466400.0
2009-11-25 15:30:00,9.75,9.76,9.75,9.76,524400.0,7.9445,7.9527,7.9445,7.9527,524400.0
2009-11-25 15:35:00,9.76,9.77,9.76,9.76,160400.0,7.9527,7.9608,7.9527,7.9527,160400.0
2009-11-25 15:40:00,9.76,9.77,9.76,9.77,134400.0,7.9527,7.9608,7.9527,7.9608,134400.0
2009-11-25 15:45:00,9.77,9.77,9.76,9.77,238800.0,7.9608,7.9608,7.9527,7.9608,238800.0
2009-11-25 15:50:00,9.77,9.77,9.76,9.76,240000.0,7.9608,7.9608,7.9527,7.9527,240000.0
2009-11-25 15:55:00,9.77,9.77,9.76,9.77,371600.0,7.9608,7.9608,7.9527,7.9608,371600.0
2009-11-27 09:30:00,9.59,9.63,9.53,9.6,318400.0,7.8142,7.8468,7.7653,7.8223,318400.0
2009-11-27 09:35:00,9.6,9.66,9.59,9.65,336800.0,7.8223,7.8712,7.8142,7.8631,336800.0
2009-11-27 09:40:00,9.65,9.7,9.65,9.68,277600.0,7.8631,7.9038,7.8631,7.8875,277600.0
2009-11-27 09:45:00,9.68,9.7,9.66,9.68,349600.0,7.8875,7.9038,7.8712,7.8875,349600.0
2009-11-27 09:50:00,9.68,9.7,9.66,9.67,220800.0,7.8875,7.9038,7.8712,7.8794,220800.0
2009-11-27 09:55:00,9.68,9.69,9.67,9.68,76000.0,7.8875,7.8956,7.8794,7.8875,76000.0
2009-11-27 10:00:00,9.67,9.72,9.67,9.68,182000.0,7.8794,7.9201,7.8794,7.8875,182000.0
2009-11-27 10:05:00,9.68,9.69,9.66,9.67,111600.0,7.8875,7.8956,7.8712,7.8794,111600.0
2009-11-27 10:10:00,9.67,9.69,9.67,9.69,72400.0,7.8794,7.8956,7.8794,7.8956,72400.0
2009-11-27 10:15:00,9.69,9.69,9.68,9.69,40000.0,7.8956,7.8956,7.8875,7.8956,40000.0
2009-11-27 10:20:00,9.69,9.7,9.67,9.7,171200.0,7.8956,7.9038,7.8794,7.9038,171200.0
2009-11-27 10:25:00,9.71,9.72,9.71,9.71,329200.0,7.9119,7.9201,7.9119,7.9119,329200.0
2009-11-27 10:30:00,9.71,9.71,9.69,9.7,114000.0,7.9119,7.9119,7.8956,7.9038,114000.0
2009-11-27 10:35:00,9.7,9.71,9.69,9.69,171200.0,7.9038,7.9119,7.8956,7.8956,171200.0
2009-11-27 10:40:00,9.69,9.71,9.68,9.7,44800.0,7.8956,7.9119,7.8875,7.9038,44800.0
2009-11-27 10:45:00,9.7,9.72,9.69,9.72,56800.0,7.9038,7.9201,7.8956,7.9201,56800.0
2009-11-27 10:50:00,9.72,9.75,9.72,9.74,82800.0,7.9201,7.9445,7.9201,7.9364,82800.0
2009-11-27 10:55:00,9.73,9.74,9.72,9.74,88000.0,7.9282,7.9364,7.9201,7.9364,88000.0
2009-11-27 11:00:00,9.74,9.76,9.74,9.75,184400.0,7.9364,7.9527,7.9364,7.9445,184400.0
2009-11-27 11:05:00,9.75,9.76,9.75,9.75,78800.0,7.9445,7.9527,7.9445,7.9445,78800.0
2009-11-27 11:10:00,9.75,9.76,9.75,9.76,126000.0,7.9445,7.9527,7.9445,7.9527,126000.0
2009-11-27 11:15:00,9.76,9.76,9.75,9.75,135600.0,7.9527,7.9527,7.9445,7.9445,135600.0
2009-11-27 11:20:00,9.75,9.75,9.7,9.7,194800.0,7.9445,7.9445,7.9038,7.9038,194800.0
2009-11-27 11:25:00,9.7,9.7,9.69,9.7,275600.0,7.9038,7.9038,7.8956,7.9038,275600.0
2009-11-27 11:30:00,9.7,9.71,9.7,9.71,166400.0,7.9038,7.9119,7.9038,7.9119,166400.0
2009-11-27 11:35:00,9.71,9.72,9.7,9.71,78000.0,7.9119,7.9201,7.9038,7.9119,78000.0
2009-11-27 11:40:00,9.72,9.72,9.7,9.71,120400.0,7.9201,7.9201,7.9038,7.9119,120400.0
2009-11-27 11:45:00,9.71,9.72,9.7,9.71,166000.0,7.9119,7.9201,7.9038,7.9119,166000.0
2009-11-27 11:50:00,9.71,9.72,9.71,9.72,104400.0,7.9119,7.9201,7.9119,7.9201,104400.0
2009-11-27 11:55:00,9.72,9.72,9.7,9.7,118800.0,7.9201,7.9201,7.9038,7.9038,118800.0
2009-11-27 12:00:00,9.7,9.71,9.69,9.7,153200.0,7.9038,7.9119,7.8956,7.9038,153200.0
2009-11-27 12:05:00,9.69,9.7,9.69,9.7,158000.0,7.8956,7.9038,7.8956,7.9038,158000.0
2009-11-27 12:10:00,9.7,9.71,9.7,9.7,45200.0,7.9038,7.9119,7.9038,7.9038,45200.0
2009-11-27 12:15:00,9.7,9.7,9.69,9.69,107600.0,7.9038,7.9038,7.8956,7.8956,107600.0
2009-11-27 12:20:00,9.69,9.69,9.68,9.68,60400.0,7.8956,7.8956,7.8875,7.8875,60400.0
2009-11-27 12:25:00,9.68,9.69,9.68,9.69,118800.0,7.8875,7.8956,7.8875,7.8956,118800.0
2009-11-27 12:30:00,9.69,9.71,9.69,9.69,119600.0,7.8956,7.9119,7.8956,7.8956,119600.0
2009-11-27 12:35:00,9.69,9.7,9.69,9.7,68800.0,7.8956,7.9038,7.8956,7.9038,68800.0
2009-11-27 12:40:00,9.7,9.7,9.69,9.7,105600.0,7.9038,7.9038,7.8956,7.9038,105600.0
2009-11-27 12:45:00,9.7,9.71,9.7,9.7,112400.0,7.9038,7.9119,7.9038,7.9038,112400.0
2009-11-27 12:50:00,9.7,9.7,9.67,9.68,348000.0,7.9038,7.9038,7.8794,7.8875,348000.0
2009-11-27 12:55:00,9.68,9.68,9.61,9.64,1328400.0,7.8875,7.8875,7.8305,7.8549,1328400.0
2009-11-30 09:30:00,9.69,9.69,9.57,9.58,345200.0,7.8956,7.8956,7.7979,7.806,345200.0
2009-11-30 09:35:00,9.58,9.62,9.58,9.62,195200.0,7.806,7.8386,7.806,7.8386,195200.0
2009-11-30 09:40:00,9.62,9.67,9.6,9.64,387200.0,7.8386,7.8794,7.8223,7.8549,387200.0
2009-11-30 09:45:00,9.63,9.64,9.6,9.6,215200.0,7.8468,7.8549,7.8223,7.8223,215200.0
2009-11-30 09:50:00,9.6,9.6,9.56,9.59,976400.0,7.8223,7.8223,7.7897,7.8142,976400.0
2009-11-30 09:55:00,9.59,9.59,9.56,9.59,190400.0,7.8142,7.8142,7.7897,7.8142,190400.0
2009-11-30 10:00:00,9.59,9.61,9.58,9.59,834400.0,7.8142,7.8305,7.806,7.8142,834400.0
2009-11-30 10:05:00,9.59,9.63,9.59,9.63,1083600.0,7.8142,7.8468,7.8142,7.8468,1083600.0
2009-11-30 10:10:00,9.63,9.63,9.61,9.62,668800.0,7.8468,7.8468,7.8305,7.8386,668800.0
2009-11-30 10:15:00,9.62,9.64,9.61,9.64,144000.0,7.8386,7.8549,7.8305,7.8549,144000.0
2009-11-30 10:20:00,9.63,9.65,9.63,9.63,115200.0,7.8468,7.8631,7.8468,7.8468,115200.0
2009-11-30 10:25:00,9.63,9.65,9.63,9.64,147200.0,7.8468,7.8631,7.8468,7.8549,147200.0
2009-11-30 10:30:00,9.64,9.65,9.64,9.65,192800.0,7.8549,7.8631,7.8549,7.8631,192800.0
2009-11-30 10:35:00,9.65,9.66,9.63,9.64,183200.0,7.8631,7.8712,7.8468,7.8549,183200.0
2009-11-30 10:40:00,9.64,9.65,9.62,9.62,148000.0,7.8549,7.8631,7.8386,7.8386,148000.0
2009-11-30 10:45:00,9.62,9.62,9.6,9.6,174000.0,7.8386,7.8386,7.8223,7.8223,174000.0
2009-11-30 10:50:00,9.6,9.6,9.58,9.58,186400.0,7.8223,7.8223,7.806,7.806,186400.0
2009-11-30 10:55:00,9.58,9.6,9.57,9.59,154000.0,7.806,7.8223,7.7979,7.8142,154000.0
2009-11-30 11:00:00,9.59,9.6,9.56,9.57,161200.0,7.8142,7.8223,7.7897,7.7979,161200.0
2009-11-30 11:05:00,9.56,9.58,9.54,9.54,267600.0,7.7897,7.806,7.7734,7.7734,267600.0
2009-11-30 11:10:00,9.54,9.55,9.52,9.52,549600.0,7.7734,7.7816,7.7571,7.7571,549600.0
2009-11-30 11:15:00,9.52,9.53,9.5,9.52,209200.0,7.7571,7.7653,7.7408,7.7571,209200.0
2009-11-30 11:20:00,9.52,9.52,9.5,9.52,145600.0,7.7571,7.7571,7.7408,7.7571,145600.0
2009-11-30 11:25:00,9.51,9.52,9.51,9.52,161600.0,7.749,7.7571,7.749,7.7571,161600.0
2009-11-30 11:30:00,9.52,9.52,9.5,9.5,290400.0,7.7571,7.7571,7.7408,7.7408,290400.0
2009-11-30 11:35:00,9.5,9.5,9.48,9.49,233200.0,7.7408,7.7408,7.7245,7.7327,233200.0
2009-11-30 11:40:00,9.5,9.51,9.49,9.5,235600.0,7.7408,7.749,7.7327,7.7408,235600.0
2009-11-30 11:45:00,9.5,9.51,9.48,9.49,551600.0,7.7408,7.749,7.7245,7.7327,551600.0
2009-11-30 11:50:00,9.49,9.5,9.48,9.49,232400.0,7.7327,7.7408,7.7245,7.7327,232400.0
2009-11-30 11:55:00,9.49,9.51,9.49,9.51,140400.0,7.7327,7.749,7.7327,7.749,140400.0
2009-11-30 12:00:00,9.51,9.51,9.5,9.5,111600.0,7.749,7.749,7.7408,7.7408,111600.0
2009-11-30 12:05:00,9.5,9.5,9.49,9.49,186800.0,7.7408,7.7408,7.7327,7.7327,186800.0
2009-11-30 12:10:00,9.49,9.49,9.49,9.49,97600.0,7.7327,7.7327,7.7327,7.7327,97600.0
2009-11-30 12:15:00,9.49,9.52,9.49,9.52,127200.0,7.7327,7.7571,7.7327,7.7571,127200.0
2009-11-30 12:20:00,9.52,9.52,9.5,9.5,204800.0,7.7571,7.7571,7.7408,7.7408,204800.0
2009-11-30 12:25:00,9.5,9.5,9.48,9.49,647200.0,7.7408,7.7408,7.7245,7.7327,647200.0
2009-11-30 12:30:00,9.48,9.49,9.46,9.47,189200.0,7.7245,7.7327,7.7082,7.7164,189200.0
2009-11-30 12:35:00,9.47,9.47,9.46,9.47,90800.0,7.7164,7.7164,7.7082,7.7164,90800.0
2009-11-30 12:40:00,9.47,9.47,9.46,9.46,148800.0,7.7164,7.7164,7.7082,7.7082,148800.0
2009-11-30 12:45:00,9.46,9.47,9.46,9.47,166000.0,7.7082,7.7164,7.7082,7.7164,166000.0
2009-11-30 12:50:00,9.47,9.5,9.47,9.5,165600.0,7.7164,7.7408,7.7164,7.7408,165600.0
2009-11-30 12:55:00,9.5,9.5,9.48,9.48,172000.0,7.7408,7.7408,7.7245,7.7245,172000.0
2009-11-30 13:00:00,9.48,9.49,9.47,9.48,96000.0,7.7245,7.7327,7.7164,7.7245,96000.0
2009-11-30 13:05:00,9.48,9.48,9.47,9.47,80800.0,7.7245,7.7245,7.7164,7.7164,80800.0
2009-11-30 13:10:00,9.47,9.48,9.47,9.48,133200.0,7.7164,7.7245,7.7164,7.7245,133200.0
2009-11-30 13:15:00,9.48,9.5,9.48,9.5,278000.0,7.7245,7.7408,7.7245,7.7408,278000.0
2009-11-30 13:20:00,9.5,9.51,9.5,9.51,202400.0,7.7408,7.749,7.7408,7.749,202400.0
2009-11-30 13:25:00,9.51,9.53,9.51,9.53,120800.0,7.749,7.7653,7.749,7.7653,120800.0
2009-11-30 13:30:00,9.53,9.54,9.52,9.52,275200.0,7.7653,7.7734,7.7571,7.7571,275200.0
2009-11-30 13:35:00,9.52,9.53,9.52,9.53,87200.0,7.7571,7.7653,7.7571,7.7653,87200.0
2009-11-30 13:40:00,9.53,9.53,9.5,9.5,188000.0,7.7653,7.7653,7.7408,7.7408,188000.0
2009-11-30 13:45:00,9.51,9.51,9.49,9.51,565600.0,7.749,7.749,7.7327,7.749,565600.0
2009-11-30 13:50:00,9.51,9.54,9.5,9.51,322000.0,7.749,7.7734,7.7408,7.749,322000.0
2009-11-30 13:55:00,9.51,9.52,9.51,9.51,128000.0,7.749,7.7571,7.749,7.749,128000.0
2009-11-30 14:00:00,9.51,9.51,9.5,9.51,98000.0,7.749,7.749,7.7408,7.749,98000.0
2009-11-30 14:05:00,9.51,9.51,9.49,9.49,328000.0,7.749,7.749,7.7327,7.7327,328000.0
2009-11-30 14:10:00,9.49,9.5,9.49,9.49,120800.0,7.7327,7.7408,7.7327,7.7327,120800.0
2009-11-30 14:15:00,9.49,9.51,9.49,9.51,217600.0,7.7327,7.749,7.7327,7.749,217600.0
2009-11-30 14:20:00,9.51,9.52,9.5,9.51,165200.0,7.749,7.7571,7.7408,7.749,165200.0
2009-11-30 14:25:00,9.51,9.51,9.5,9.51,120000.0,7.749,7.749,7.7408,7.749,120000.0
2009-11-30 14:30:00,9.51,9.52,9.5,9.52,81200.0,7.749,7.7571,7.7408,7.7571,81200.0
2009-11-30 14:35:00,9.52,9.52,9.52,9.52,72800.0,7.7571,7.7571,7.7571,7.7571,72800.0
2009-11-30 14:40:00,9.52,9.53,9.51,9.53,133600.0,7.7571,7.7653,7.749,7.7653,133600.0
2009-11-30 14:45:00,9.53,9.54,9.53,9.53,142000.0,7.7653,7.7734,7.7653,7.7653,142000.0
2009-11-30 14:50:00,9.53,9.53,9.52,9.52,213200.0,7.7653,7.7653,7.7571,7.7571,213200.0
2009-11-30 14:55:00,9.53,9.53,9.52,9.52,114000.0,7.7653,7.7653,7.7571,7.7571,114000.0
2009-11-30 15:00:00,9.52,9.53,9.52,9.53,125200.0,7.7571,7.7653,7.7571,7.7653,125200.0
2009-11-30 15:05:00,9.53,9.55,9.52,9.54,209200.0,7.7653,7.7816,7.7571,7.7734,209200.0
2009-11-30 15:10:00,9.54,9.56,9.54,9.56,266800.0,7.7734,7.7897,7.7734,7.7897,266800.0
2009-11-30 15:15:00,9.56,9.57,9.56,9.56,194000.0,7.7897,7.7979,7.7897,7.7897,194000.0
2009-11-30 15:20:00,9.56,9.56,9.55,9.56,179600.0,7.7897,7.7897,7.7816,7.7897,179600.0
2009-11-30 15:25:00,9.56,9.56,9.55,9.56,141200.0,7.7897,7.7897,7.7816,7.7897,141200.0
2009-11-30 15:30:00,9.56,9.58,9.56,9.58,272000.0,7.7897,7.806,7.7897,7.806,272000.0
2009-11-30 15:35:00,9.58,9.6,9.58,9.59,201600.0,7.806,7.8223,7.806,7.8142,201600.0
2009-11-30 15:40:00,9.59,9.59,9.58,9.59,263200.0,7.8142,7.8142,7.806,7.8142,263200.0
2009-11-30 15:45:00,9.59,9.6,9.59,9.6,327200.0,7.8142,7.8223,7.8142,7.8223,327200.0
2009-11-30 15:50:00,9.6,9.61,9.59,9.6,409600.0,7.8223,7.8305,7.8142,7.8223,409600.0
2009-11-30 15:55:00,9.6,9.6,9.6,9.6,640000.0,7.8223,7.8223,7.8223,7.8223,640000.0
2009-12-01 09:30:00,9.68,9.7,9.63,9.69,565600.0,7.8875,7.9038,7.8468,7.8956,565600.0
2009-12-01 09:35:00,9.68,9.71,9.68,9.7,166400.0,7.8875,7.9119,7.8875,7.9038,166400.0
2009-12-01 09:40:00,9.7,9.71,9.68,9.69,296800.0,7.9038,7.9119,7.8875,7.8956,296800.0
2009-12-01 09:45:00,9.69,9.71,9.68,9.7,208000.0,7.8956,7.9119,7.8875,7.9038,208000.0
2009-12-01 09:50:00,9.7,9.7,9.66,9.67,226400.0,7.9038,7.9038,7.8712,7.8794,226400.0
2009-12-01 09:55:00,9.66,9.67,9.63,9.64,192800.0,7.8712,7.8794,7.8468,7.8549,192800.0
2009-12-01 10:00:00,9.64,9.67,9.62,9.66,404400.0,7.8549,7.8794,7.8386,7.8712,404400.0
2009-12-01 10:05:00,9.66,9.66,9.61,9.62,237200.0,7.8712,7.8712,7.8305,7.8386,237200.0
2009-12-01 10:10:00,9.62,9.63,9.61,9.63,222800.0,7.8386,7.8468,7.8305,7.8468,222800.0
2009-12-01 10:15:00,9.63,9.63,9.62,9.63,190400.0,7.8468,7.8468,7.8386,7.8468,190400.0
2009-12-01 10:20:00,9.63,9.63,9.61,9.63,226400.0,7.8468,7.8468,7.8305,7.8468,226400.0
2009-12-01 10:25:00,9.63,9.65,9.62,9.64,315200.0,7.8468,7.8631,7.8386,7.8549,315200.0
2009-12-01 10:30:00,9.64,9.64,9.63,9.63,329200.0,7.8549,7.8549,7.8468,7.8468,329200.0
2009-12-01 10:35:00,9.63,9.66,9.63,9.65,168000.0,7.8468,7.8712,7.8468,7.8631,168000.0
2009-12-01 10:40:00,9.64,9.65,9.63,9.64,146800.0,7.8549,7.8631,7.8468,7.8549,146800.0
2009-12-01 10:45:00,9.64,9.64,9.62,9.63,266400.0,7.8549,7.8549,7.8386,7.8468,266400.0
2009-12-01 10:50:00,9.62,9.63,9.62,9.62,278400.0,7.8386,7.8468,7.8386,7.8386,278400.0
2009-12-01 10:55:00,9.62,9.63,9.62,9.62,106800.0,7.8386,7.8468,7.8386,7.8386,106800.0
2009-12-01 11:00:00,9.63,9.63,9.62,9.63,231200.0,7.8468,7.8468,7.8386,7.8468,231200.0
2009-12-01 11:05:00,9.62,9.63,9.62,9.62,136000.0,7.8386,7.8468,7.8386,7.8386,136000.0
2009-12-01 11:10:00,9.62,9.63,9.61,9.63,100800.0,7.8386,7.8468,7.8305,7.8468,100800.0
2009-12-01 11:15:00,9.63,9.63,9.62,9.63,154800.0,7.8468,7.8468,7.8386,7.8468,154800.0
2009-12-01 11:20:00,9.63,9.65,9.62,9.65,240800.0,7.8468,7.8631,7.8386,7.8631,240800.0
2009-12-01 11:25:00,9.65,9.67,9.65,9.66,151600.0,7.8631,7.8794,7.8631,7.8712,151600.0
2009-12-01 11:30:00,9.66,9.67,9.65,9.65,133600.0,7.8712,7.8794,7.8631,7.8631,133600.0
2009-12-01 11:35:00,9.65,9.66,9.65,9.65,110000.0,7.8631,7.8712,7.8631,7.8631,110000.0
2009-12-01 11:40:00,9.65,9.65,9.65,9.65,101600.0,7.8631,7.8631,7.8631,7.8631,101600.0
2009-12-01 11:45:00,9.65,9.65,9.65,9.65,54400.0,7.8631,7.8631,7.8631,7.8631,54400.0
2009-12-01 11:50:00,9.65,9.65,9.65,9.65,183600.0,7.8631,7.8631,7.8631,7.8631,183600.0
2009-12-01 11:55:00,9.65,9.65,9.63,9.64,211600.0,7.8631,7.8631,7.8468,7.8549,211600.0
2009-12-01 12:00:00,9.64,9.65,9.64,9.65,642400.0,7.8549,7.8631,7.8549,7.8631,642400.0
2009-12-01 12:05:00,9.65,9.66,9.65,9.65,316800.0,7.8631,7.8712,7.8631,7.8631,316800.0
2009-12-01 12:10:00,9.65,9.66,9.65,9.66,60400.0,7.8631,7.8712,7.8631,7.8712,60400.0
2009-12-01 12:15:00,9.66,9.67,9.65,9.65,170000.0,7.8712,7.8794,7.8631,7.8631,170000.0
2009-12-01 12:20:00,9.65,9.66,9.65,9.66,74800.0,7.8631,7.8712,7.8631,7.8712,74800.0
2009-12-01 12:25:00,9.66,9.67,9.65,9.66,140000.0,7.8712,7.8794,7.8631,7.8712,140000.0
2009-12-01 12:30:00,9.66,9.67,9.66,9.66,228000.0,7.8712,7.8794,7.8712,7.8712,228000.0
2009-12-01 12:35:00,9.67,9.67,9.66,9.67,160400.0,7.8794,7.8794,7.8712,7.8794,160400.0
2009-12-01 12:40:00,9.67,9.67,9.67,9.67,116400.0,7.8794,7.8794,7.8794,7.8794,116400.0
2009-12-01 12:45:00,9.67,9.67,9.66,9.67,105600.0,7.8794,7.8794,7.8712,7.8794,105600.0
2009-12-01 12:50:00,9.67,9.67,9.67,9.67,44000.0,7.8794,7.8794,7.8794,7.8794,44000.0
2009-12-01 12:55:00,9.67,9.68,9.67,9.67,86800.0,7.8794,7.8875,7.8794,7.8794,86800.0
2009-12-01 13:00:00,9.67,9.67,9.67,9.67,230000.0,7.8794,7.8794,7.8794,7.8794,230000.0
2009-12-01 13:05:00,9.67,9.67,9.67,9.67,29600.0,7.8794,7.8794,7.8794,7.8794,29600.0
2009-12-01 13:10:00,9.67,9.68,9.67,9.68,444400.0,7.8794,7.8875,7.8794,7.8875,444400.0
2009-12-01 13:15:00,9.68,9.68,9.68,9.68,94400.0,7.8875,7.8875,7.8875,7.8875,94400.0
2009-12-01 13:20:00,9.68,9.7,9.68,9.69,182800.0,7.8875,7.9038,7.8875,7.8956,182800.0
2009-12-01 13:25:00,9.69,9.69,9.68,9.68,235200.0,7.8956,7.8956,7.8875,7.8875,235200.0
2009-12-01 13:30:00,9.68,9.69,9.68,9.69,219200.0,7.8875,7.8956,7.8875,7.8956,219200.0
2009-12-01 13:35:00,9.69,9.69,9.68,9.68,125600.0,7.8956,7.8956,7.8875,7.8875,125600.0
2009-12-01 13:40:00,9.68,9.69,9.67,9.67,242400.0,7.8875,7.8956,7.8794,7.8794,242400.0
2009-12-01 13:45:00,9.67,9.68,9.67,9.68,119600.0,7.8794,7.8875,7.8794,7.8875,119600.0
2009-12-01 13:50:00,9.68,9.68,9.67,9.67,220000.0,7.8875,7.8875,7.8794,7.8794,220000.0
2009-12-01 13:55:00,9.67,9.67,9.66,9.67,194000.0,7.8794,7.8794,7.8712,7.8794,194000.0
2009-12-01 14:00:00,9.67,9.67,9.66,9.67,260800.0,7.8794,7.8794,7.8712,7.8794,260800.0
2009-12-01 14:05:00,9.67,9.67,9.66,9.66,228800.0,7.8794,7.8794,7.8712,7.8712,228800.0
2009-12-01 14:10:00,9.66,9.66,9.65,9.66,103200.0,7.8712,7.8712,7.8631,7.8712,103200.0
2009-12-01 14:15:00,9.66,9.67,9.66,9.66,86400.0,7.8712,7.8794,7.8712,7.8712,86400.0
2009-12-01 14:20:00,9.66,9.67,9.66,9.67,141600.0,7.8712,7.8794,7.8712,7.8794,141600.0
2009-12-01 14:25:00,9.67,9.68,9.67,9.68,169600.0,7.8794,7.8875,7.8794,7.8875,169600.0
2009-12-01 14:30:00,9.68,9.68,9.67,9.68,227200.0,7.8875,7.8875,7.8794,7.8875,227200.0
2009-12-01 14:35:00,9.68,9.68,9.67,9.67,108400.0,7.8875,7.8875,7.8794,7.8794,108400.0
2009-12-01 14:40:00,9.67,9.68,9.66,9.66,386400.0,7.8794,7.8875,7.8712,7.8712,386400.0
2009-12-01 14:45:00,9.66,9.67,9.66,9.66,166400.0,7.8712,7.8794,7.8712,7.8712,166400.0
2009-12-01 14:50:00,9.66,9.66,9.65,9.65,214800.0,7.8712,7.8712,7.8631,7.8631,214800.0
2009-12-01 14:55:00,9.65,9.66,9.65,9.65,167600.0,7.8631,7.8712,7.8631,7.8631,167600.0
2009-12-01 15:00:00,9.65,9.65,9.65,9.65,202800.0,7.8631,7.8631,7.8631,7.8631,202800.0
2009-12-01 15:05:00,9.65,9.65,9.64,9.64,333200.0,7.8631,7.8631,7.8549,7.8549,333200.0
2009-12-01 15:10:00,9.64,9.64,9.63,9.63,210400.0,7.8549,7.8549,7.8468,7.8468,210400.0
2009-12-01 15:15:00,9.64,9.64,9.63,9.63,112000.0,7.8549,7.8549,7.8468,7.8468,112000.0
2009-12-01 15:20:00,9.63,9.64,9.63,9.63,218000.0,7.8468,7.8549,7.8468,7.8468,218000.0
2009-12-01 15:25:00,9.63,9.64,9.63,9.63,164400.0,7.8468,7.8549,7.8468,7.8468,164400.0
2009-12-01 15:30:00,9.63,9.63,9.62,9.62,198800.0,7.8468,7.8468,7.8386,7.8386,198800.0
2009-12-01 15:35:00,9.63,9.63,9.62,9.63,283600.0,7.8468,7.8468,7.8386,7.8468,283600.0
2009-12-01 15:40:00,9.63,9.63,9.62,9.63,390400.0,7.8468,7.8468,7.8386,7.8468,390400.0
2009-12-01 15:45:00,9.63,9.65,9.63,9.65,358400.0,7.8468,7.8631,7.8468,7.8631,358400.0
2009-12-01 15:50:00,9.65,9.65,9.63,9.63,413200.0,7.8631,7.8631,7.8468,7.8468,413200.0
2009-12-01 15:55:00,9.63,9.63,9.62,9.63,674400.0,7.8468,7.8468,7.8386,7.8468,674400.0
2009-12-02 09:30:00,9.67,9.69,9.63,9.69,392400.0,7.8794,7.8956,7.8468,7.8956,392400.0
2009-12-02 09:35:00,9.68,9.69,9.64,9.65,316000.0,7.8875,7.8956,7.8549,7.8631,316000.0
2009-12-02 09:40:00,9.66,9.68,9.61,9.61,250000.0,7.8712,7.8875,7.8305,7.8305,250000.0
2009-12-02 09:45:00,9.61,9.64,9.61,9.63,134800.0,7.8305,7.8549,7.8305,7.8468,134800.0
2009-12-02 09:50:00,9.63,9.65,9.63,9.64,94000.0,7.8468,7.8631,7.8468,7.8549,94000.0
2009-12-02 09:55:00,9.64,9.65,9.62,9.63,166400.0,7.8549,7.8631,7.8386,7.8468,166400.0
2009-12-02 10:00:00,9.63,9.65,9.59,9.63,646000.0,7.8468,7.8631,7.8142,7.8468,646000.0
2009-12-02 10:05:00,9.63,9.65,9.62,9.64,263200.0,7.8468,7.8631,7.8386,7.8549,263200.0
2009-12-02 10:10:00,9.65,9.67,9.64,9.64,1026400.0,7.8631,7.8794,7.8549,7.8549,1026400.0
2009-12-02 10:15:00,9.65,9.67,9.65,9.66,230800.0,7.8631,7.8794,7.8631,7.8712,230800.0
2009-12-02 10:20:00,9.65,9.66,9.62,9.62,556400.0,7.8631,7.8712,7.8386,7.8386,556400.0
2009-12-02 10:25:00,9.62,9.63,9.61,9.61,384800.0,7.8386,7.8468,7.8305,7.8305,384800.0
2009-12-02 10:30:00,9.61,9.62,9.6,9.6,510000.0,7.8305,7.8386,7.8223,7.8223,510000.0
2009-12-02 10:35:00,9.6,9.61,9.6,9.6,296400.0,7.8223,7.8305,7.8223,7.8223,296400.0
2009-12-02 10:40:00,9.6,9.61,9.6,9.6,234800.0,7.8223,7.8305,7.8223,7.8223,234800.0
2009-12-02 10:45:00,9.6,9.61,9.59,9.6,281200.0,7.8223,7.8305,7.8142,7.8223,281200.0
2009-12-02 10:50:00,9.6,9.62,9.6,9.62,146800.0,7.8223,7.8386,7.8223,7.8386,146800.0
2009-12-02 10:55:00,9.62,9.64,9.62,9.64,259600.0,7.8386,7.8549,7.8386,7.8549,259600.0
2009-12-02 11:00:00,9.64,9.64,9.61,9.62,326000.0,7.8549,7.8549,7.8305,7.8386,326000.0
2009-12-02 11:05:00,9.62,9.63,9.61,9.62,202400.0,7.8386,7.8468,7.8305,7.8386,202400.0
2009-12-02 11:10:00,9.62,9.62,9.6,9.6,144000.0,7.8386,7.8386,7.8223,7.8223,144000.0
2009-12-02 11:15:00,9.6,9.6,9.58,9.6,351600.0,7.8223,7.8223,7.806,7.8223,351600.0
2009-12-02 11:20:00,9.59,9.6,9.58,9.58,251200.0,7.8142,7.8223,7.806,7.806,251200.0
2009-12-02 11:25:00,9.58,9.59,9.57,9.58,435200.0,7.806,7.8142,7.7979,7.806,435200.0
2009-12-02 11:30:00,9.58,9.61,9.58,9.61,172400.0,7.806,7.8305,7.806,7.8305,172400.0
2009-12-02 11:35:00,9.6,9.61,9.59,9.6,237200.0,7.8223,7.8305,7.8142,7.8223,237200.0
2009-12-02 11:40:00,9.6,9.6,9.59,9.6,140800.0,7.8223,7.8223,7.8142,7.8223,140800.0
2009-12-02 11:45:00,9.6,9.6,9.58,9.58,190400.0,7.8223,7.8223,7.806,7.806,190400.0
2009-12-02 11:50:00,9.58,9.59,9.58,9.59,54800.0,7.806,7.8142,7.806,7.8142,54800.0
2009-12-02 11:55:00,9.59,9.59,9.57,9.58,165200.0,7.8142,7.8142,7.7979,7.806,165200.0
2009-12-02 12:00:00,9.58,9.59,9.58,9.58,177600.0,7.806,7.8142,7.806,7.806,177600.0
2009-12-02 12:05:00,9.58,9.59,9.57,9.57,121600.0,7.806,7.8142,7.7979,7.7979,121600.0
2009-12-02 12:10:00,9.57,9.58,9.56,9.56,414000.0,7.7979,7.806,7.7897,7.7897,414000.0
2009-12-02 12:15:00,9.56,9.58,9.56,9.56,207200.0,7.7897,7.806,7.7897,7.7897,207200.0
2009-12-02 12:20:00,9.56,9.56,9.53,9.54,365200.0,7.7897,7.7897,7.7653,7.7734,365200.0
2009-12-02 12:25:00,9.54,9.55,9.53,9.55,143200.0,7.7734,7.7816,7.7653,7.7816,143200.0
2009-12-02 12:30:00,9.54,9.55,9.53,9.54,132800.0,7.7734,7.7816,7.7653,7.7734,132800.0
2009-12-02 12:35:00,9.54,9.54,9.53,9.54,136800.0,7.7734,7.7734,7.7653,7.7734,136800.0
2009-12-02 12:40:00,9.54,9.55,9.54,9.55,104400.0,7.7734,7.7816,7.7734,7.7816,104400.0
2009-12-02 12:45:00,9.55,9.56,9.55,9.55,82000.0,7.7816,7.7897,7.7816,7.7816,82000.0
2009-12-02 12:50:00,9.55,9.55,9.55,9.55,88800.0,7.7816,7.7816,7.7816,7.7816,88800.0
2009-12-02 12:55:00,9.55,9.55,9.55,9.55,96800.0,7.7816,7.7816,7.7816,7.7816,96800.0
2009-12-02 13:00:00,9.55,9.55,9.55,9.55,150000.0,7.7816,7.7816,7.7816,7.7816,150000.0
2009-12-02 13:05:00,9.55,9.56,9.54,9.56,140000.0,7.7816,7.7897,7.7734,7.7897,140000.0
2009-12-02 13:10:00,9.56,9.56,9.55,9.56,100000.0,7.7897,7.7897,7.7816,7.7897,100000.0
2009-12-02 13:15:00,9.56,9.56,9.56,9.56,170000.0,7.7897,7.7897,7.7897,7.7897,170000.0
2009-12-02 13:20:00,9.56,9.57,9.56,9.56,91600.0,7.7897,7.7979,7.7897,7.7897,91600.0
2009-12-02 13:25:00,9.56,9.56,9.55,9.55,122800.0,7.7897,7.7897,7.7816,7.7816,122800.0
2009-12-02 13:30:00,9.55,9.56,9.55,9.55,115600.0,7.7816,7.7897,7.7816,7.7816,115600.0
2009-12-02 13:35:00,9.55,9.56,9.55,9.55,153600.0,7.7816,7.7897,7.7816,7.7816,153600.0
2009-12-02 13:40:00,9.56,9.56,9.55,9.55,104400.0,7.7897,7.7897,7.7816,7.7816,104400.0
2009-12-02 13:45:00,9.55,9.56,9.55,9.56,156400.0,7.7816,7.7897,7.7816,7.7897,156400.0
2009-12-02 13:50:00,9.56,9.56,9.55,9.56,113600.0,7.7897,7.7897,7.7816,7.7897,113600.0
2009-12-02 13:55:00,9.56,9.56,9.55,9.55,77600.0,7.7897,7.7897,7.7816,7.7816,77600.0
2009-12-02 14:00:00,9.55,9.56,9.55,9.56,270400.0,7.7816,7.7897,7.7816,7.7897,270400.0
2009-12-02 14:05:00,9.56,9.56,9.55,9.55,155600.0,7.7897,7.7897,7.7816,7.7816,155600.0
2009-12-02 14:10:00,9.55,9.56,9.53,9.54,366800.0,7.7816,7.7897,7.7653,7.7734,366800.0
2009-12-02 14:15:00,9.54,9.55,9.53,9.54,264800.0,7.7734,7.7816,7.7653,7.7734,264800.0
2009-12-02 14:20:00,9.54,9.56,9.54,9.56,209200.0,7.7734,7.7897,7.7734,7.7897,209200.0
2009-12-02 14:25:00,9.56,9.58,9.55,9.57,253600.0,7.7897,7.806,7.7816,7.7979,253600.0
2009-12-02 14:30:00,9.57,9.57,9.56,9.57,144000.0,7.7979,7.7979,7.7897,7.7979,144000.0
2009-12-02 14:35:00,9.57,9.59,9.57,9.59,185600.0,7.7979,7.8142,7.7979,7.8142,185600.0
2009-12-02 14:40:00,9.59,9.6,9.59,9.59,227200.0,7.8142,7.8223,7.8142,7.8142,227200.0
2009-12-02 14:45:00,9.59,9.6,9.59,9.6,95600.0,7.8142,7.8223,7.8142,7.8223,95600.0
2009-12-02 14:50:00,9.6,9.6,9.59,9.6,345200.0,7.8223,7.8223,7.8142,7.8223,345200.0
2009-12-02 14:55:00,9.6,9.6,9.59,9.59,146800.0,7.8223,7.8223,7.8142,7.8142,146800.0
2009-12-02 15:00:00,9.59,9.61,9.59,9.61,353600.0,7.8142,7.8305,7.8142,7.8305,353600.0
2009-12-02 15:05:00,9.61,9.61,9.6,9.6,369200.0,7.8305,7.8305,7.8223,7.8223,369200.0
2009-12-02 15:10:00,9.6,9.6,9.6,9.6,194400.0,7.8223,7.8223,7.8223,7.8223,194400.0
2009-12-02 15:15:00,9.6,9.6,9.59,9.6,197200.0,7.8223,7.8223,7.8142,7.8223,197200.0
2009-12-02 15:20:00,9.6,9.61,9.59,9.59,208400.0,7.8223,7.8305,7.8142,7.8142,208400.0
2009-12-02 15:25:00,9.59,9.6,9.59,9.59,99200.0,7.8142,7.8223,7.8142,7.8142,99200.0
2009-12-02 15:30:00,9.59,9.59,9.58,9.58,116400.0,7.8142,7.8142,7.806,7.806,116400.0
2009-12-02 15:35:00,9.58,9.58,9.56,9.57,317600.0,7.806,7.806,7.7897,7.7979,317600.0
2009-12-02 15:40:00,9.58,9.58,9.57,9.58,474000.0,7.806,7.806,7.7979,7.806,474000.0
2009-12-02 15:45:00,9.58,9.58,9.58,9.58,256400.0,7.806,7.806,7.806,7.806,256400.0
2009-12-02 15:50:00,9.58,9.6,9.58,9.59,711200.0,7.806,7.8223,7.806,7.8142,711200.0
2009-12-02 15:55:00,9.59,9.6,9.59,9.59,1134400.0,7.8142,7.8223,7.8142,7.8142,1134400.0
2009-12-03 09:30:00,9.36,9.39,9.3,9.3,1469600.0,7.6268,7.6512,7.5779,7.5779,1469600.0
2009-12-03 09:35:00,9.3,9.31,9.2,9.21,1963200.0,7.5779,7.586,7.4964,7.5045,1963200.0
2009-12-03 09:40:00,9.2,9.22,9.14,9.15,1761200.0,7.4964,7.5127,7.4475,7.4556,1761200.0
2009-12-03 09:45:00,9.15,9.2,9.14,9.18,3053600.0,7.4556,7.4964,7.4475,7.4801,3053600.0
2009-12-03 09:50:00,9.18,9.22,9.17,9.19,1792000.0,7.4801,7.5127,7.4719,7.4882,1792000.0
2009-12-03 09:55:00,9.19,9.2,9.13,9.13,1514000.0,7.4882,7.4964,7.4393,7.4393,1514000.0
2009-12-03 10:00:00,9.13,9.13,9.02,9.06,2579200.0,7.4393,7.4393,7.3497,7.3823,2579200.0
2009-12-03 10:05:00,9.06,9.14,9.06,9.09,1165200.0,7.3823,7.4475,7.3823,7.4068,1165200.0
2009-12-03 10:10:00,9.09,9.13,9.09,9.12,1733600.0,7.4068,7.4393,7.4068,7.4312,1733600.0
2009-12-03 10:15:00,9.12,9.12,9.08,9.09,706000.0,7.4312,7.4312,7.3986,7.4068,706000.0
2009-12-03 10:20:00,9.09,9.12,9.09,9.1,360800.0,7.4068,7.4312,7.4068,7.4149,360800.0
2009-12-03 10:25:00,9.1,9.12,9.1,9.11,438000.0,7.4149,7.4312,7.4149,7.4231,438000.0
2009-12-03 10:30:00,9.11,9.16,9.11,9.15,1018000.0,7.4231,7.4638,7.4231,7.4556,1018000.0
2009-12-03 10:35:00,9.15,9.18,9.15,9.17,961600.0,7.4556,7.4801,7.4556,7.4719,961600.0
2009-12-03 10:40:00,9.17,9.2,9.17,9.19,628800.0,7.4719,7.4964,7.4719,7.4882,628800.0
2009-12-03 10:45:00,9.19,9.22,9.17,9.2,1119200.0,7.4882,7.5127,7.4719,7.4964,1119200.0
2009-12-03 10:50:00,9.2,9.23,9.2,9.22,641200.0,7.4964,7.5208,7.4964,7.5127,641200.0
2009-12-03 10:55:00,9.22,9.25,9.21,9.25,724400.0,7.5127,7.5371,7.5045,7.5371,724400.0
2009-12-03 11:00:00,9.25,9.25,9.23,9.23,458800.0,7.5371,7.5371,7.5208,7.5208,458800.0
2009-12-03 11:05:00,9.23,9.27,9.23,9.26,516000.0,7.5208,7.5534,7.5208,7.5453,516000.0
2009-12-03 11:10:00,9.26,9.27,9.25,9.27,345600.0,7.5453,7.5534,7.5371,7.5534,345600.0
2009-12-03 11:15:00,9.27,9.27,9.22,9.22,607600.0,7.5534,7.5534,7.5127,7.5127,607600.0
2009-12-03 11:20:00,9.22,9.22,9.15,9.16,1193200.0,7.5127,7.5127,7.4556,7.4638,1193200.0
2009-12-03 11:25:00,9.15,9.17,9.15,9.16,438000.0,7.4556,7.4719,7.4556,7.4638,438000.0
2009-12-03 11:30:00,9.16,9.18,9.15,9.16,235600.0,7.4638,7.4801,7.4556,7.4638,235600.0
2009-12-03 11:35:00,9.16,9.17,9.14,9.14,537600.0,7.4638,7.4719,7.4475,7.4475,537600.0
2009-12-03 11:40:00,9.14,9.15,9.13,9.15,284400.0,7.4475,7.4556,7.4393,7.4556,284400.0
2009-12-03 11:45:00,9.15,9.15,9.13,9.14,567200.0,7.4556,7.4556,7.4393,7.4475,567200.0
2009-12-03 11:50:00,9.14,9.14,9.13,9.13,403200.0,7.4475,7.4475,7.4393,7.4393,403200.0
2009-12-03 11:55:00,9.13,9.13,9.11,9.13,330800.0,7.4393,7.4393,7.4231,7.4393,330800.0
2009-12-03 12:00:00,9.13,9.13,9.11,9.13,339600.0,7.4393,7.4393,7.4231,7.4393,339600.0
2009-12-03 12:05:00,9.13,9.13,9.12,9.12,170800.0,7.4393,7.4393,7.4312,7.4312,170800.0
2009-12-03 12:10:00,9.12,9.13,9.12,9.13,328000.0,7.4312,7.4393,7.4312,7.4393,328000.0
2009-12-03 12:15:00,9.13,9.15,9.13,9.15,868000.0,7.4393,7.4556,7.4393,7.4556,868000.0
2009-12-03 12:20:00,9.15,9.18,9.15,9.18,417200.0,7.4556,7.4801,7.4556,7.4801,417200.0
2009-12-03 12:25:00,9.18,9.19,9.16,9.17,581200.0,7.4801,7.4882,7.4638,7.4719,581200.0
2009-12-03 12:30:00,9.17,9.17,9.15,9.15,463200.0,7.4719,7.4719,7.4556,7.4556,463200.0
2009-12-03 12:35:00,9.14,9.15,9.13,9.14,554800.0,7.4475,7.4556,7.4393,7.4475,554800.0
2009-12-03 12:40:00,9.15,9.17,9.15,9.16,290000.0,7.4556,7.4719,7.4556,7.4638,290000.0
2009-12-03 12:45:00,9.16,9.16,9.15,9.16,251600.0,7.4638,7.4638,7.4556,7.4638,251600.0
2009-12-03 12:50:00,9.16,9.17,9.16,9.16,295600.0,7.4638,7.4719,7.4638,7.4638,295600.0
2009-12-03 12:55:00,9.16,9.17,9.15,9.16,342400.0,7.4638,7.4719,7.4556,7.4638,342400.0
2009-12-03 13:00:00,9.16,9.17,9.15,9.15,413600.0,7.4638,7.4719,7.4556,7.4556,413600.0
2009-12-03 13:05:00,9.15,9.16,9.14,9.15,274000.0,7.4556,7.4638,7.4475,7.4556,274000.0
2009-12-03 13:10:00,9.15,9.17,9.15,9.17,331200.0,7.4556,7.4719,7.4556,7.4719,331200.0
2009-12-03 13:15:00,9.17,9.19,9.17,9.19,258400.0,7.4719,7.4882,7.4719,7.4882,258400.0
2009-12-03 13:20:00,9.19,9.2,9.18,9.2,509600.0,7.4882,7.4964,7.4801,7.4964,509600.0
2009-12-03 13:25:00,9.2,9.2,9.19,9.19,290400.0,7.4964,7.4964,7.4882,7.4882,290400.0
2009-12-03 13:30:00,9.19,9.2,9.19,9.19,974000.0,7.4882,7.4964,7.4882,7.4882,974000.0
2009-12-03 13:35:00,9.19,9.19,9.17,9.19,397600.0,7.4882,7.4882,7.4719,7.4882,397600.0
2009-12-03 13:40:00,9.19,9.22,9.19,9.21,404400.0,7.4882,7.5127,7.4882,7.5045,404400.0
2009-12-03 13:45:00,9.21,9.22,9.2,9.2,156000.0,7.5045,7.5127,7.4964,7.4964,156000.0
2009-12-03 13:50:00,9.2,9.21,9.19,9.2,357600.0,7.4964,7.5045,7.4882,7.4964,357600.0
2009-12-03 13:55:00,9.2,9.22,9.19,9.21,204800.0,7.4964,7.5127,7.4882,7.5045,204800.0
2009-12-03 14:00:00,9.21,9.24,9.21,9.24,519200.0,7.5045,7.529,7.5045,7.529,519200.0
2009-12-03 14:05:00,9.24,9.25,9.22,9.25,498400.0,7.529,7.5371,7.5127,7.5371,498400.0
2009-12-03 14:10:00,9.25,9.25,9.23,9.24,351600.0,7.5371,7.5371,7.5208,7.529,351600.0
2009-12-03 14:15:00,9.23,9.26,9.23,9.26,1226400.0,7.5208,7.5453,7.5208,7.5453,1226400.0
2009-12-03 14:20:00,9.25,9.28,9.25,9.27,760400.0,7.5371,7.5616,7.5371,7.5534,760400.0
2009-12-03 14:25:00,9.27,9.31,9.27,9.31,857200.0,7.5534,7.586,7.5534,7.586,857200.0
2009-12-03 14:30:00,9.31,9.31,9.3,9.3,542400.0,7.586,7.586,7.5779,7.5779,542400.0
2009-12-03 14:35:00,9.3,9.32,9.3,9.31,1030400.0,7.5779,7.5942,7.5779,7.586,1030400.0
2009-12-03 14:40:00,9.31,9.34,9.3,9.33,1653200.0,7.586,7.6105,7.5779,7.6023,1653200.0
2009-12-03 14:45:00,9.34,9.37,9.33,9.37,952400.0,7.6105,7.6349,7.6023,7.6349,952400.0
2009-12-03 14:50:00,9.37,9.39,9.37,9.38,1164400.0,7.6349,7.6512,7.6349,7.6431,1164400.0
2009-12-03 14:55:00,9.38,9.38,9.35,9.35,1211600.0,7.6431,7.6431,7.6186,7.6186,1211600.0
2009-12-03 15:00:00,9.35,9.35,9.34,9.35,815600.0,7.6186,7.6186,7.6105,7.6186,815600.0
2009-12-03 15:05:00,9.35,9.36,9.34,9.36,418400.0,7.6186,7.6268,7.6105,7.6268,418400.0
2009-12-03 15:10:00,9.36,9.37,9.35,9.36,572000.0,7.6268,7.6349,7.6186,7.6268,572000.0
2009-12-03 15:15:00,9.36,9.37,9.36,9.37,401200.0,7.6268,7.6349,7.6268,7.6349,401200.0
2009-12-03 15:20:00,9.37,9.38,9.37,9.38,780800.0,7.6349,7.6431,7.6349,7.6431,780800.0
2009-12-03 15:25:00,9.38,9.38,9.36,9.38,711200.0,7.6431,7.6431,7.6268,7.6431,711200.0
2009-12-03 15:30:00,9.38,9.39,9.37,9.37,770000.0,7.6431,7.6512,7.6349,7.6349,770000.0
2009-12-03 15:35:00,9.37,9.38,9.36,9.36,860400.0,7.6349,7.6431,7.6268,7.6268,860400.0
2009-12-03 15:40:00,9.37,9.37,9.35,9.36,1091600.0,7.6349,7.6349,7.6186,7.6268,1091600.0
2009-12-03 15:45:00,9.36,9.36,9.35,9.36,1142800.0,7.6268,7.6268,7.6186,7.6268,1142800.0
2009-12-03 15:50:00,9.36,9.36,9.32,9.34,1208800.0,7.6268,7.6268,7.5942,7.6105,1208800.0
2009-12-03 15:55:00,9.34,9.34,9.31,9.32,1728000.0,7.6105,7.6105,7.586,7.5942,1728000.0
2009-12-04 09:30:00,9.35,9.43,9.35,9.38,667600.0,7.6186,7.6838,7.6186,7.6431,667600.0
2009-12-04 09:35:00,9.39,9.4,9.33,9.33,916000.0,7.6512,7.6594,7.6023,7.6023,916000.0
2009-12-04 09:40:00,9.33,9.4,9.33,9.37,754800.0,7.6023,7.6594,7.6023,7.6349,754800.0
2009-12-04 09:45:00,9.37,9.38,9.32,9.34,1316000.0,7.6349,7.6431,7.5942,7.6105,1316000.0
2009-12-04 09:50:00,9.34,9.37,9.31,9.36,1562800.0,7.6105,7.6349,7.586,7.6268,1562800.0
2009-12-04 09:55:00,9.36,9.37,9.34,9.35,1288000.0,7.6268,7.6349,7.6105,7.6186,1288000.0
2009-12-04 10:00:00,9.35,9.36,9.34,9.35,2853600.0,7.6186,7.6268,7.6105,7.6186,2853600.0
2009-12-04 10:05:00,9.35,9.37,9.34,9.36,1297600.0,7.6186,7.6349,7.6105,7.6268,1297600.0
2009-12-04 10:10:00,9.36,9.38,9.35,9.37,1815200.0,7.6268,7.6431,7.6186,7.6349,1815200.0
2009-12-04 10:15:00,9.37,9.37,9.36,9.36,842000.0,7.6349,7.6349,7.6268,7.6268,842000.0
2009-12-04 10:20:00,9.36,9.37,9.36,9.36,892400.0,7.6268,7.6349,7.6268,7.6268,892400.0
2009-12-04 10:25:00,9.36,9.37,9.36,9.36,484000.0,7.6268,7.6349,7.6268,7.6268,484000.0
2009-12-04 10:30:00,9.36,9.36,9.35,9.35,761600.0,7.6268,7.6268,7.6186,7.6186,761600.0
2009-12-04 10:35:00,9.35,9.35,9.33,9.33,578400.0,7.6186,7.6186,7.6023,7.6023,578400.0
2009-12-04 10:40:00,9.33,9.33,9.32,9.33,702000.0,7.6023,7.6023,7.5942,7.6023,702000.0
2009-12-04 10:45:00,9.33,9.33,9.31,9.32,372800.0,7.6023,7.6023,7.586,7.5942,372800.0
2009-12-04 10:50:00,9.32,9.32,9.31,9.31,578000.0,7.5942,7.5942,7.586,7.586,578000.0
2009-12-04 10:55:00,9.31,9.31,9.28,9.29,571200.0,7.586,7.586,7.5616,7.5697,571200.0
2009-12-04 11:00:00,9.29,9.29,9.27,9.29,552400.0,7.5697,7.5697,7.5534,7.5697,552400.0
2009-12-04 11:05:00,9.29,9.3,9.29,9.29,340400.0,7.5697,7.5779,7.5697,7.5697,340400.0
2009-12-04 11:10:00,9.29,9.3,9.29,9.29,134400.0,7.5697,7.5779,7.5697,7.5697,134400.0
2009-12-04 11:15:00,9.29,9.29,9.26,9.26,379200.0,7.5697,7.5697,7.5453,7.5453,379200.0
2009-12-04 11:20:00,9.26,9.26,9.23,9.23,982800.0,7.5453,7.5453,7.5208,7.5208,982800.0
2009-12-04 11:25:00,9.23,9.23,9.18,9.18,841600.0,7.5208,7.5208,7.4801,7.4801,841600.0
2009-12-04 11:30:00,9.18,9.21,9.15,9.2,1074800.0,7.4801,7.5045,7.4556,7.4964,1074800.0
2009-12-04 11:35:00,9.2,9.21,9.18,9.18,846800.0,7.4964,7.5045,7.4801,7.4801,846800.0
2009-12-04 11:40:00,9.19,9.19,9.14,9.14,519200.0,7.4882,7.4882,7.4475,7.4475,519200.0
2009-12-04 11:45:00,9.14,9.17,9.12,9.17,851200.0,7.4475,7.4719,7.4312,7.4719,851200.0
2009-12-04 11:50:00,9.16,9.17,9.13,9.17,704000.0,7.4638,7.4719,7.4393,7.4719,704000.0
2009-12-04 11:55:00,9.17,9.17,9.13,9.16,305200.0,7.4719,7.4719,7.4393,7.4638,305200.0
2009-12-04 12:00:00,9.15,9.16,9.13,9.16,205600.0,7.4556,7.4638,7.4393,7.4638,205600.0
2009-12-04 12:05:00,9.16,9.19,9.15,9.19,480000.0,7.4638,7.4882,7.4556,7.4882,480000.0
2009-12-04 12:10:00,9.19,9.2,9.18,9.18,372800.0,7.4882,7.4964,7.4801,7.4801,372800.0
2009-12-04 12:15:00,9.18,9.21,9.18,9.2,334000.0,7.4801,7.5045,7.4801,7.4964,334000.0
2009-12-04 12:20:00,9.2,9.21,9.18,9.18,374400.0,7.4964,7.5045,7.4801,7.4801,374400.0
2009-12-04 12:25:00,9.18,9.19,9.17,9.17,280400.0,7.4801,7.4882,7.4719,7.4719,280400.0
2009-12-04 12:30:00,9.18,9.21,9.17,9.2,709200.0,7.4801,7.5045,7.4719,7.4964,709200.0
2009-12-04 12:35:00,9.19,9.2,9.19,9.19,629200.0,7.4882,7.4964,7.4882,7.4882,629200.0
2009-12-04 12:40:00,9.19,9.2,9.18,9.19,190400.0,7.4882,7.4964,7.4801,7.4882,190400.0
2009-12-04 12:45:00,9.2,9.21,9.19,9.19,122800.0,7.4964,7.5045,7.4882,7.4882,122800.0
2009-12-04 12:50:00,9.19,9.23,9.19,9.22,173200.0,7.4882,7.5208,7.4882,7.5127,173200.0
2009-12-04 12:55:00,9.22,9.22,9.2,9.2,151200.0,7.5127,7.5127,7.4964,7.4964,151200.0
2009-12-04 13:00:00,9.2,9.21,9.19,9.21,282400.0,7.4964,7.5045,7.4882,7.5045,282400.0
2009-12-04 13:05:00,9.2,9.21,9.19,9.19,263200.0,7.4964,7.5045,7.4882,7.4882,263200.0
2009-12-04 13:10:00,9.19,9.2,9.18,9.18,276400.0,7.4882,7.4964,7.4801,7.4801,276400.0
2009-12-04 13:15:00,9.18,9.18,9.17,9.17,180000.0,7.4801,7.4801,7.4719,7.4719,180000.0
2009-12-04 13:20:00,9.17,9.17,9.16,9.17,174400.0,7.4719,7.4719,7.4638,7.4719,174400.0
2009-12-04 13:25:00,9.17,9.17,9.15,9.15,124000.0,7.4719,7.4719,7.4556,7.4556,124000.0
2009-12-04 13:30:00,9.15,9.17,9.15,9.15,310800.0,7.4556,7.4719,7.4556,7.4556,310800.0
2009-12-04 13:35:00,9.15,9.15,9.12,9.12,311600.0,7.4556,7.4556,7.4312,7.4312,311600.0
2009-12-04 13:40:00,9.12,9.17,9.12,9.16,155600.0,7.4312,7.4719,7.4312,7.4638,155600.0
2009-12-04 13:45:00,9.16,9.16,9.14,9.14,109600.0,7.4638,7.4638,7.4475,7.4475,109600.0
2009-12-04 13:50:00,9.14,9.14,9.12,9.13,516000.0,7.4475,7.4475,7.4312,7.4393,516000.0
2009-12-04 13:55:00,9.13,9.14,9.12,9.13,180800.0,7.4393,7.4475,7.4312,7.4393,180800.0
2009-12-04 14:00:00,9.13,9.14,9.11,9.13,536000.0,7.4393,7.4475,7.4231,7.4393,536000.0
2009-12-04 14:05:00,9.13,9.13,9.09,9.1,192800.0,7.4393,7.4393,7.4068,7.4149,192800.0
2009-12-04 14:10:00,9.09,9.11,9.09,9.11,209600.0,7.4068,7.4231,7.4068,7.4231,209600.0
2009-12-04 14:15:00,9.11,9.12,9.09,9.09,181200.0,7.4231,7.4312,7.4068,7.4068,181200.0
2009-12-04 14:20:00,9.09,9.1,9.08,9.09,319200.0,7.4068,7.4149,7.3986,7.4068,319200.0
2009-12-04 14:25:00,9.09,9.1,9.08,9.09,333600.0,7.4068,7.4149,7.3986,7.4068,333600.0
2009-12-04 14:30:00,9.09,9.1,9.06,9.07,1062000.0,7.4068,7.4149,7.3823,7.3905,1062000.0
2009-12-04 14:35:00,9.08,9.09,9.07,9.08,319200.0,7.3986,7.4068,7.3905,7.3986,319200.0
2009-12-04 14:40:00,9.08,9.09,9.08,9.09,156000.0,7.3986,7.4068,7.3986,7.4068,156000.0
2009-12-04 14:45:00,9.09,9.1,9.06,9.06,271200.0,7.4068,7.4149,7.3823,7.3823,271200.0
2009-12-04 14:50:00,9.07,9.09,9.06,9.08,315600.0,7.3905,7.4068,7.3823,7.3986,315600.0
2009-12-04 14:55:00,9.08,9.09,9.07,9.07,346400.0,7.3986,7.4068,7.3905,7.3905,346400.0
2009-12-04 15:00:00,9.07,9.09,9.06,9.09,582800.0,7.3905,7.4068,7.3823,7.4068,582800.0
2009-12-04 15:05:00,9.09,9.1,9.08,9.08,584000.0,7.4068,7.4149,7.3986,7.3986,584000.0
2009-12-04 15:10:00,9.08,9.09,9.08,9.08,477200.0,7.3986,7.4068,7.3986,7.3986,477200.0
2009-12-04 15:15:00,9.08,9.08,9.06,9.08,317200.0,7.3986,7.3986,7.3823,7.3986,317200.0
2009-12-04 15:20:00,9.08,9.11,9.08,9.1,504400.0,7.3986,7.4231,7.3986,7.4149,504400.0
2009-12-04 15:25:00,9.1,9.12,9.1,9.1,683200.0,7.4149,7.4312,7.4149,7.4149,683200.0
2009-12-04 15:30:00,9.1,9.1,9.08,9.09,703600.0,7.4149,7.4149,7.3986,7.4068,703600.0
2009-12-04 15:35:00,9.09,9.1,9.08,9.08,448000.0,7.4068,7.4149,7.3986,7.3986,448000.0
2009-12-04 15:40:00,9.08,9.08,9.07,9.08,635600.0,7.3986,7.3986,7.3905,7.3986,635600.0
2009-12-04 15:45:00,9.08,9.11,9.08,9.11,1056000.0,7.3986,7.4231,7.3986,7.4231,1056000.0
2009-12-04 15:50:00,9.11,9.11,9.1,9.1,1059200.0,7.4231,7.4231,7.4149,7.4149,1059200.0
2009-12-04 15:55:00,9.1,9.12,9.1,9.11,1638800.0,7.4149,7.4312,7.4149,7.4231,1638800.0
2009-12-07 09:30:00,9.13,9.15,9.1,9.13,527200.0,7.4393,7.4556,7.4149,7.4393,527200.0
2009-12-07 09:35:00,9.13,9.14,9.11,9.13,374400.0,7.4393,7.4475,7.4231,7.4393,374400.0
2009-12-07 09:40:00,9.13,9.17,9.13,9.15,670800.0,7.4393,7.4719,7.4393,7.4556,670800.0
2009-12-07 09:45:00,9.15,9.18,9.14,9.14,714000.0,7.4556,7.4801,7.4475,7.4475,714000.0
2009-12-07 09:50:00,9.14,9.15,9.13,9.15,1060800.0,7.4475,7.4556,7.4393,7.4556,1060800.0
2009-12-07 09:55:00,9.15,9.17,9.15,9.15,382800.0,7.4556,7.4719,7.4556,7.4556,382800.0
2009-12-07 10:00:00,9.15,9.16,9.12,9.12,467200.0,7.4556,7.4638,7.4312,7.4312,467200.0
2009-12-07 10:05:00,9.12,9.15,9.11,9.14,800400.0,7.4312,7.4556,7.4231,7.4475,800400.0
2009-12-07 10:10:00,9.14,9.15,9.13,9.13,738000.0,7.4475,7.4556,7.4393,7.4393,738000.0
2009-12-07 10:15:00,9.13,9.16,9.13,9.16,316800.0,7.4393,7.4638,7.4393,7.4638,316800.0
2009-12-07 10:20:00,9.16,9.17,9.15,9.16,437200.0,7.4638,7.4719,7.4556,7.4638,437200.0
2009-12-07 10:25:00,9.16,9.18,9.15,9.18,506000.0,7.4638,7.4801,7.4556,7.4801,506000.0
2009-12-07 10:30:00,9.18,9.19,9.18,9.19,379600.0,7.4801,7.4882,7.4801,7.4882,379600.0
2009-12-07 10:35:00,9.19,9.21,9.19,9.2,450000.0,7.4882,7.5045,7.4882,7.4964,450000.0
2009-12-07 10:40:00,9.2,9.2,9.18,9.19,546400.0,7.4964,7.4964,7.4801,7.4882,546400.0
2009-12-07 10:45:00,9.19,9.2,9.18,9.2,409600.0,7.4882,7.4964,7.4801,7.4964,409600.0
2009-12-07 10:50:00,9.2,9.21,9.2,9.21,354400.0,7.4964,7.5045,7.4964,7.5045,354400.0
2009-12-07 10:55:00,9.21,9.23,9.21,9.22,241200.0,7.5045,7.5208,7.5045,7.5127,241200.0
2009-12-07 11:00:00,9.22,9.22,9.21,9.21,273200.0,7.5127,7.5127,7.5045,7.5045,273200.0
2009-12-07 11:05:00,9.21,9.22,9.21,9.22,152400.0,7.5045,7.5127,7.5045,7.5127,152400.0
2009-12-07 11:10:00,9.22,9.22,9.21,9.22,314000.0,7.5127,7.5127,7.5045,7.5127,314000.0
2009-12-07 11:15:00,9.22,9.22,9.21,9.22,138800.0,7.5127,7.5127,7.5045,7.5127,138800.0
2009-12-07 11:20:00,9.22,9.23,9.22,9.23,193200.0,7.5127,7.5208,7.5127,7.5208,193200.0
2009-12-07 11:25:00,9.23,9.24,9.22,9.24,365600.0,7.5208,7.529,7.5127,7.529,365600.0
2009-12-07 11:30:00,9.24,9.24,9.22,9.22,257200.0,7.529,7.529,7.5127,7.5127,257200.0
2009-12-07 11:35:00,9.22,9.22,9.21,9.21,351200.0,7.5127,7.5127,7.5045,7.5045,351200.0
2009-12-07 11:40:00,9.21,9.22,9.21,9.22,175600.0,7.5045,7.5127,7.5045,7.5127,175600.0
2009-12-07 11:45:00,9.22,9.25,9.22,9.25,315200.0,7.5127,7.5371,7.5127,7.5371,315200.0
2009-12-07 11:50:00,9.25,9.26,9.24,9.26,451200.0,7.5371,7.5453,7.529,7.5453,451200.0
2009-12-07 11:55:00,9.26,9.26,9.25,9.26,186800.0,7.5453,7.5453,7.5371,7.5453,186800.0
2009-12-07 12:00:00,9.26,9.26,9.24,9.25,236400.0,7.5453,7.5453,7.529,7.5371,236400.0
2009-12-07 12:05:00,9.25,9.25,9.24,9.24,233600.0,7.5371,7.5371,7.529,7.529,233600.0
2009-12-07 12:10:00,9.24,9.25,9.24,9.24,331600.0,7.529,7.5371,7.529,7.529,331600.0
2009-12-07 12:15:00,9.24,9.25,9.24,9.24,154000.0,7.529,7.5371,7.529,7.529,154000.0
2009-12-07 12:20:00,9.24,9.25,9.24,9.24,253600.0,7.529,7.5371,7.529,7.529,253600.0
2009-12-07 12:25:00,9.24,9.24,9.24,9.24,156800.0,7.529,7.529,7.529,7.529,156800.0
2009-12-07 12:30:00,9.24,9.25,9.24,9.25,1035600.0,7.529,7.5371,7.529,7.5371,1035600.0
2009-12-07 12:35:00,9.25,9.26,9.23,9.24,273600.0,7.5371,7.5453,7.5208,7.529,273600.0
2009-12-07 12:40:00,9.24,9.24,9.23,9.23,302000.0,7.529,7.529,7.5208,7.5208,302000.0
2009-12-07 12:45:00,9.23,9.24,9.23,9.24,398400.0,7.5208,7.529,7.5208,7.529,398400.0
2009-12-07 12:50:00,9.24,9.24,9.24,9.24,254400.0,7.529,7.529,7.529,7.529,254400.0
2009-12-07 12:55:00,9.24,9.24,9.24,9.24,119600.0,7.529,7.529,7.529,7.529,119600.0
2009-12-07 13:00:00,9.24,9.26,9.24,9.25,242800.0,7.529,7.5453,7.529,7.5371,242800.0
2009-12-07 13:05:00,9.25,9.25,9.24,9.24,67600.0,7.5371,7.5371,7.529,7.529,67600.0
2009-12-07 13:10:00,9.24,9.26,9.24,9.26,160000.0,7.529,7.5453,7.529,7.5453,160000.0
2009-12-07 13:15:00,9.26,9.26,9.26,9.26,299600.0,7.5453,7.5453,7.5453,7.5453,299600.0
2009-12-07 13:20:00,9.26,9.26,9.25,9.25,530400.0,7.5453,7.5453,7.5371,7.5371,530400.0
2009-12-07 13:25:00,9.25,9.26,9.24,9.25,221600.0,7.5371,7.5453,7.529,7.5371,221600.0
2009-12-07 13:30:00,9.25,9.26,9.24,9.25,286000.0,7.5371,7.5453,7.529,7.5371,286000.0
2009-12-07 13:35:00,9.25,9.26,9.25,9.25,190800.0,7.5371,7.5453,7.5371,7.5371,190800.0
2009-12-07 13:40:00,9.25,9.26,9.24,9.26,159600.0,7.5371,7.5453,7.529,7.5453,159600.0
2009-12-07 13:45:00,9.26,9.26,9.26,9.26,183200.0,7.5453,7.5453,7.5453,7.5453,183200.0
2009-12-07 13:50:00,9.26,9.26,9.26,9.26,546000.0,7.5453,7.5453,7.5453,7.5453,546000.0
2009-12-07 13:55:00,9.26,9.26,9.26,9.26,649200.0,7.5453,7.5453,7.5453,7.5453,649200.0
2009-12-07 14:00:00,9.26,9.26,9.24,9.25,475600.0,7.5453,7.5453,7.529,7.5371,475600.0
2009-12-07 14:05:00,9.25,9.25,9.25,9.25,239200.0,7.5371,7.5371,7.5371,7.5371,239200.0
2009-12-07 14:10:00,9.25,9.25,9.25,9.25,100800.0,7.5371,7.5371,7.5371,7.5371,100800.0
2009-12-07 14:15:00,9.25,9.26,9.25,9.26,346000.0,7.5371,7.5453,7.5371,7.5453,346000.0
2009-12-07 14:20:00,9.26,9.26,9.26,9.26,274800.0,7.5453,7.5453,7.5453,7.5453,274800.0
2009-12-07 14:25:00,9.26,9.26,9.25,9.25,286000.0,7.5453,7.5453,7.5371,7.5371,286000.0
2009-12-07 14:30:00,9.25,9.26,9.25,9.25,413600.0,7.5371,7.5453,7.5371,7.5371,413600.0
2009-12-07 14:35:00,9.26,9.26,9.25,9.25,545200.0,7.5453,7.5453,7.5371,7.5371,545200.0
2009-12-07 14:40:00,9.25,9.26,9.25,9.25,300400.0,7.5371,7.5453,7.5371,7.5371,300400.0
2009-12-07 14:45:00,9.25,9.25,9.25,9.25,398400.0,7.5371,7.5371,7.5371,7.5371,398400.0
2009-12-07 14:50:00,9.25,9.26,9.25,9.25,240400.0,7.5371,7.5453,7.5371,7.5371,240400.0
2009-12-07 14:55:00,9.25,9.25,9.25,9.25,155600.0,7.5371,7.5371,7.5371,7.5371,155600.0
2009-12-07 15:00:00,9.25,9.26,9.25,9.25,947200.0,7.5371,7.5453,7.5371,7.5371,947200.0
2009-12-07 15:05:00,9.25,9.26,9.25,9.26,583600.0,7.5371,7.5453,7.5371,7.5453,583600.0
2009-12-07 15:10:00,9.26,9.27,9.26,9.26,727600.0,7.5453,7.5534,7.5453,7.5453,727600.0
2009-12-07 15:15:00,9.27,9.27,9.26,9.26,572400.0,7.5534,7.5534,7.5453,7.5453,572400.0
2009-12-07 15:20:00,9.26,9.26,9.26,9.26,312400.0,7.5453,7.5453,7.5453,7.5453,312400.0
2009-12-07 15:25:00,9.26,9.26,9.25,9.26,387200.0,7.5453,7.5453,7.5371,7.5453,387200.0
2009-12-07 15:30:00,9.26,9.27,9.26,9.26,656400.0,7.5453,7.5534,7.5453,7.5453,656400.0
2009-12-07 15:35:00,9.26,9.26,9.25,9.26,409200.0,7.5453,7.5453,7.5371,7.5453,409200.0
2009-12-07 15:40:00,9.26,9.26,9.25,9.25,521600.0,7.5453,7.5453,7.5371,7.5371,521600.0
2009-12-07 15:45:00,9.26,9.26,9.25,9.25,726000.0,7.5453,7.5453,7.5371,7.5371,726000.0
2009-12-07 15:50:00,9.25,9.25,9.23,9.23,1280400.0,7.5371,7.5371,7.5208,7.5208,1280400.0
2009-12-07 15:55:00,9.23,9.24,9.22,9.24,956000.0,7.5208,7.529,7.5127,7.529,956000.0
2009-12-08 09:30:00,9.22,9.22,9.14,9.17,325600.0,7.5127,7.5127,7.4475,7.4719,325600.0
2009-12-08 09:35:00,9.17,9.19,9.1,9.14,644000.0,7.4719,7.4882,7.4149,7.4475,644000.0
2009-12-08 09:40:00,9.14,9.15,8.99,9.11,401200.0,7.4475,7.4556,7.3253,7.4231,401200.0
2009-12-08 09:45:00,9.1,9.1,9.09,9.09,388400.0,7.4149,7.4149,7.4068,7.4068,388400.0
2009-12-08 09:50:00,9.09,9.14,9.09,9.13,705200.0,7.4068,7.4475,7.4068,7.4393,705200.0
2009-12-08 09:55:00,9.13,9.16,9.13,9.15,528000.0,7.4393,7.4638,7.4393,7.4556,528000.0
2009-12-08 10:00:00,9.15,9.17,9.15,9.17,352000.0,7.4556,7.4719,7.4556,7.4719,352000.0
2009-12-08 10:05:00,9.17,9.19,9.16,9.17,514000.0,7.4719,7.4882,7.4638,7.4719,514000.0
2009-12-08 10:10:00,9.17,9.18,9.16,9.17,258000.0,7.4719,7.4801,7.4638,7.4719,258000.0
2009-12-08 10:15:00,9.17,9.18,9.16,9.18,156800.0,7.4719,7.4801,7.4638,7.4801,156800.0
2009-12-08 10:20:00,9.18,9.19,9.17,9.19,488400.0,7.4801,7.4882,7.4719,7.4882,488400.0
2009-12-08 10:25:00,9.19,9.2,9.19,9.19,311200.0,7.4882,7.4964,7.4882,7.4882,311200.0
2009-12-08 10:30:00,9.19,9.21,9.19,9.19,216400.0,7.4882,7.5045,7.4882,7.4882,216400.0
2009-12-08 10:35:00,9.19,9.21,9.19,9.2,260400.0,7.4882,7.5045,7.4882,7.4964,260400.0
2009-12-08 10:40:00,9.2,9.21,9.19,9.2,266800.0,7.4964,7.5045,7.4882,7.4964,266800.0
2009-12-08 10:45:00,9.2,9.21,9.19,9.19,437600.0,7.4964,7.5045,7.4882,7.4882,437600.0
2009-12-08 10:50:00,9.19,9.19,9.18,9.19,336000.0,7.4882,7.4882,7.4801,7.4882,336000.0
2009-12-08 10:55:00,9.19,9.2,9.18,9.2,432800.0,7.4882,7.4964,7.4801,7.4964,432800.0
2009-12-08 11:00:00,9.2,9.2,9.19,9.19,375600.0,7.4964,7.4964,7.4882,7.4882,375600.0
2009-12-08 11:05:00,9.19,9.21,9.19,9.21,232800.0,7.4882,7.5045,7.4882,7.5045,232800.0
2009-12-08 11:10:00,9.21,9.22,9.2,9.22,287600.0,7.5045,7.5127,7.4964,7.5127,287600.0
2009-12-08 11:15:00,9.22,9.22,9.21,9.21,200000.0,7.5127,7.5127,7.5045,7.5045,200000.0
2009-12-08 11:20:00,9.22,9.24,9.21,9.23,276000.0,7.5127,7.529,7.5045,7.5208,276000.0
2009-12-08 11:25:00,9.23,9.26,9.23,9.24,359600.0,7.5208,7.5453,7.5208,7.529,359600.0
2009-12-08 11:30:00,9.24,9.24,9.21,9.23,130400.0,7.529,7.529,7.5045,7.5208,130400.0
2009-12-08 11:35:00,9.23,9.23,9.22,9.22,77600.0,7.5208,7.5208,7.5127,7.5127,77600.0
2009-12-08 11:40:00,9.22,9.24,9.22,9.23,136400.0,7.5127,7.529,7.5127,7.5208,136400.0
2009-12-08 11:45:00,9.23,9.24,9.23,9.24,111200.0,7.5208,7.529,7.5208,7.529,111200.0
2009-12-08 11:50:00,9.24,9.24,9.22,9.23,123200.0,7.529,7.529,7.5127,7.5208,123200.0
2009-12-08 11:55:00,9.22,9.24,9.22,9.23,135600.0,7.5127,7.529,7.5127,7.5208,135600.0
2009-12-08 12:00:00,9.23,9.23,9.22,9.22,79600.0,7.5208,7.5208,7.5127,7.5127,79600.0
2009-12-08 12:05:00,9.22,9.24,9.22,9.23,158000.0,7.5127,7.529,7.5127,7.5208,158000.0
2009-12-08 12:10:00,9.23,9.23,9.22,9.22,281200.0,7.5208,7.5208,7.5127,7.5127,281200.0
2009-12-08 12:15:00,9.22,9.22,9.21,9.21,146000.0,7.5127,7.5127,7.5045,7.5045,146000.0
2009-12-08 12:20:00,9.21,9.22,9.21,9.22,138800.0,7.5045,7.5127,7.5045,7.5127,138800.0
2009-12-08 12:25:00,9.22,9.23,9.21,9.22,228000.0,7.5127,7.5208,7.5045,7.5127,228000.0
2009-12-08 12:30:00,9.22,9.23,9.22,9.22,154000.0,7.5127,7.5208,7.5127,7.5127,154000.0
2009-12-08 12:35:00,9.22,9.22,9.22,9.22,62400.0,7.5127,7.5127,7.5127,7.5127,62400.0
2009-12-08 12:40:00,9.22,9.23,9.22,9.22,75200.0,7.5127,7.5208,7.5127,7.5127,75200.0
2009-12-08 12:45:00,9.22,9.24,9.22,9.24,69200.0,7.5127,7.529,7.5127,7.529,69200.0
2009-12-08 12:50:00,9.24,9.24,9.21,9.22,141600.0,7.529,7.529,7.5045,7.5127,141600.0
2009-12-08 12:55:00,9.22,9.24,9.22,9.24,152000.0,7.5127,7.529,7.5127,7.529,152000.0
2009-12-08 13:00:00,9.24,9.24,9.22,9.22,114000.0,7.529,7.529,7.5127,7.5127,114000.0
2009-12-08 13:05:00,9.22,9.23,9.22,9.23,106000.0,7.5127,7.5208,7.5127,7.5208,106000.0
2009-12-08 13:10:00,9.23,9.23,9.22,9.22,245200.0,7.5208,7.5208,7.5127,7.5127,245200.0
2009-12-08 13:15:00,9.22,9.22,9.22,9.22,78400.0,7.5127,7.5127,7.5127,7.5127,78400.0
2009-12-08 13:20:00,9.22,9.23,9.22,9.23,911200.0,7.5127,7.5208,7.5127,7.5208,911200.0
2009-12-08 13:25:00,9.23,9.23,9.22,9.22,277200.0,7.5208,7.5208,7.5127,7.5127,277200.0
2009-12-08 13:30:00,9.22,9.24,9.22,9.23,206000.0,7.5127,7.529,7.5127,7.5208,206000.0
2009-12-08 13:35:00,9.23,9.24,9.22,9.23,78400.0,7.5208,7.529,7.5127,7.5208,78400.0
2009-12-08 13:40:00,9.23,9.24,9.22,9.22,134800.0,7.5208,7.529,7.5127,7.5127,134800.0
2009-12-08 13:45:00,9.22,9.23,9.22,9.23,126800.0,7.5127,7.5208,7.5127,7.5208,126800.0
2009-12-08 13:50:00,9.23,9.24,9.22,9.23,173200.0,7.5208,7.529,7.5127,7.5208,173200.0
2009-12-08 13:55:00,9.23,9.23,9.22,9.22,113600.0,7.5208,7.5208,7.5127,7.5127,113600.0
2009-12-08 14:00:00,9.22,9.23,9.22,9.23,123600.0,7.5127,7.5208,7.5127,7.5208,123600.0
2009-12-08 14:05:00,9.23,9.23,9.23,9.23,268800.0,7.5208,7.5208,7.5208,7.5208,268800.0
2009-12-08 14:10:00,9.23,9.23,9.22,9.23,144800.0,7.5208,7.5208,7.5127,7.5208,144800.0
2009-12-08 14:15:00,9.23,9.24,9.22,9.24,300000.0,7.5208,7.529,7.5127,7.529,300000.0
2009-12-08 14:20:00,9.23,9.24,9.22,9.23,326400.0,7.5208,7.529,7.5127,7.5208,326400.0
2009-12-08 14:25:00,9.23,9.23,9.22,9.22,569600.0,7.5208,7.5208,7.5127,7.5127,569600.0
2009-12-08 14:30:00,9.23,9.23,9.22,9.22,271600.0,7.5208,7.5208,7.5127,7.5127,271600.0
2009-12-08 14:35:00,9.22,9.23,9.21,9.23,335600.0,7.5127,7.5208,7.5045,7.5208,335600.0
2009-12-08 14:40:00,9.22,9.23,9.22,9.22,192400.0,7.5127,7.5208,7.5127,7.5127,192400.0
2009-12-08 14:45:00,9.22,9.23,9.22,9.23,441200.0,7.5127,7.5208,7.5127,7.5208,441200.0
2009-12-08 14:50:00,9.23,9.23,9.2,9.22,399600.0,7.5208,7.5208,7.4964,7.5127,399600.0
2009-12-08 14:55:00,9.22,9.22,9.21,9.22,402400.0,7.5127,7.5127,7.5045,7.5127,402400.0
2009-12-08 15:00:00,9.22,9.22,9.21,9.21,189200.0,7.5127,7.5127,7.5045,7.5045,189200.0
2009-12-08 15:05:00,9.21,9.23,9.21,9.22,334000.0,7.5045,7.5208,7.5045,7.5127,334000.0
2009-12-08 15:10:00,9.22,9.23,9.22,9.23,417600.0,7.5127,7.5208,7.5127,7.5208,417600.0
2009-12-08 15:15:00,9.23,9.23,9.22,9.22,274800.0,7.5208,7.5208,7.5127,7.5127,274800.0
2009-12-08 15:20:00,9.22,9.23,9.21,9.22,275200.0,7.5127,7.5208,7.5045,7.5127,275200.0
2009-12-08 15:25:00,9.22,9.23,9.22,9.22,170800.0,7.5127,7.5208,7.5127,7.5127,170800.0
2009-12-08 15:30:00,9.22,9.23,9.22,9.22,294000.0,7.5127,7.5208,7.5127,7.5127,294000.0
2009-12-08 15:35:00,9.22,9.23,9.22,9.22,472400.0,7.5127,7.5208,7.5127,7.5127,472400.0
2009-12-08 15:40:00,9.22,9.24,9.22,9.24,197600.0,7.5127,7.529,7.5127,7.529,197600.0
2009-12-08 15:45:00,9.24,9.25,9.23,9.24,556000.0,7.529,7.5371,7.5208,7.529,556000.0
2009-12-08 15:50:00,9.24,9.25,9.22,9.22,1194400.0,7.529,7.5371,7.5127,7.5127,1194400.0
2009-12-08 15:55:00,9.22,9.22,9.2,9.2,686800.0,7.5127,7.5127,7.4964,7.4964,686800.0
2009-12-09 09:30:00,9.23,9.23,9.15,9.19,865600.0,7.5208,7.5208,7.4556,7.4882,865600.0
2009-12-09 09:35:00,9.19,9.2,9.16,9.16,482000.0,7.4882,7.4964,7.4638,7.4638,482000.0
2009-12-09 09:40:00,9.16,9.18,9.15,9.17,394400.0,7.4638,7.4801,7.4556,7.4719,394400.0
2009-12-09 09:45:00,9.17,9.19,9.16,9.17,340000.0,7.4719,7.4882,7.4638,7.4719,340000.0
2009-12-09 09:50:00,9.17,9.21,9.16,9.2,320000.0,7.4719,7.5045,7.4638,7.4964,320000.0
2009-12-09 09:55:00,9.2,9.22,9.2,9.22,331200.0,7.4964,7.5127,7.4964,7.5127,331200.0
2009-12-09 10:00:00,9.22,9.24,9.22,9.22,264000.0,7.5127,7.529,7.5127,7.5127,264000.0
2009-12-09 10:05:00,9.22,9.24,9.22,9.23,256800.0,7.5127,7.529,7.5127,7.5208,256800.0
2009-12-09 10:10:00,9.23,9.24,9.21,9.21,232800.0,7.5208,7.529,7.5045,7.5045,232800.0
2009-12-09 10:15:00,9.21,9.21,9.19,9.2,217600.0,7.5045,7.5045,7.4882,7.4964,217600.0
2009-12-09 10:20:00,9.19,9.2,9.17,9.17,194800.0,7.4882,7.4964,7.4719,7.4719,194800.0
2009-12-09 10:25:00,9.17,9.19,9.17,9.18,144400.0,7.4719,7.4882,7.4719,7.4801,144400.0
2009-12-09 10:30:00,9.18,9.18,9.15,9.15,309600.0,7.4801,7.4801,7.4556,7.4556,309600.0
2009-12-09 10:35:00,9.15,9.16,9.13,9.14,287600.0,7.4556,7.4638,7.4393,7.4475,287600.0
2009-12-09 10:40:00,9.14,9.17,9.14,9.17,458800.0,7.4475,7.4719,7.4475,7.4719,458800.0
2009-12-09 10:45:00,9.17,9.19,9.15,9.18,352800.0,7.4719,7.4882,7.4556,7.4801,352800.0
2009-12-09 10:50:00,9.18,9.21,9.18,9.21,197600.0,7.4801,7.5045,7.4801,7.5045,197600.0
2009-12-09 10:55:00,9.21,9.22,9.19,9.19,149600.0,7.5045,7.5127,7.4882,7.4882,149600.0
2009-12-09 11:00:00,9.2,9.2,9.19,9.2,147200.0,7.4964,7.4964,7.4882,7.4964,147200.0
2009-12-09 11:05:00,9.19,9.21,9.19,9.21,159200.0,7.4882,7.5045,7.4882,7.5045,159200.0
2009-12-09 11:10:00,9.21,9.21,9.21,9.21,156400.0,7.5045,7.5045,7.5045,7.5045,156400.0
2009-12-09 11:15:00,9.21,9.23,9.21,9.22,182800.0,7.5045,7.5208,7.5045,7.5127,182800.0
2009-12-09 11:20:00,9.22,9.23,9.21,9.22,134400.0,7.5127,7.5208,7.5045,7.5127,134400.0
2009-12-09 11:25:00,9.22,9.23,9.21,9.22,164800.0,7.5127,7.5208,7.5045,7.5127,164800.0
2009-12-09 11:30:00,9.22,9.22,9.21,9.21,432800.0,7.5127,7.5127,7.5045,7.5045,432800.0
2009-12-09 11:35:00,9.21,9.22,9.2,9.21,192400.0,7.5045,7.5127,7.4964,7.5045,192400.0
2009-12-09 11:40:00,9.21,9.22,9.2,9.22,142400.0,7.5045,7.5127,7.4964,7.5127,142400.0
2009-12-09 11:45:00,9.22,9.24,9.22,9.24,124400.0,7.5127,7.529,7.5127,7.529,124400.0
2009-12-09 11:50:00,9.24,9.24,9.23,9.23,98800.0,7.529,7.529,7.5208,7.5208,98800.0
2009-12-09 11:55:00,9.23,9.23,9.23,9.23,44800.0,7.5208,7.5208,7.5208,7.5208,44800.0
2009-12-09 12:00:00,9.23,9.25,9.23,9.25,385600.0,7.5208,7.5371,7.5208,7.5371,385600.0
2009-12-09 12:05:00,9.25,9.27,9.25,9.26,168800.0,7.5371,7.5534,7.5371,7.5453,168800.0
2009-12-09 12:10:00,9.26,9.28,9.26,9.26,240400.0,7.5453,7.5616,7.5453,7.5453,240400.0
2009-12-09 12:15:00,9.26,9.26,9.24,9.24,153600.0,7.5453,7.5453,7.529,7.529,153600.0
2009-12-09 12:20:00,9.24,9.25,9.24,9.25,182800.0,7.529,7.5371,7.529,7.5371,182800.0
2009-12-09 12:25:00,9.25,9.27,9.24,9.26,219600.0,7.5371,7.5534,7.529,7.5453,219600.0
2009-12-09 12:30:00,9.26,9.28,9.26,9.28,100000.0,7.5453,7.5616,7.5453,7.5616,100000.0
2009-12-09 12:35:00,9.27,9.28,9.26,9.27,204800.0,7.5534,7.5616,7.5453,7.5534,204800.0
2009-12-09 12:40:00,9.26,9.27,9.26,9.26,159600.0,7.5453,7.5534,7.5453,7.5453,159600.0
2009-12-09 12:45:00,9.26,9.28,9.26,9.28,442000.0,7.5453,7.5616,7.5453,7.5616,442000.0
2009-12-09 12:50:00,9.28,9.28,9.28,9.28,315600.0,7.5616,7.5616,7.5616,7.5616,315600.0
2009-12-09 12:55:00,9.28,9.28,9.27,9.27,424400.0,7.5616,7.5616,7.5534,7.5534,424400.0
2009-12-09 13:00:00,9.27,9.27,9.25,9.25,699200.0,7.5534,7.5534,7.5371,7.5371,699200.0
2009-12-09 13:05:00,9.25,9.25,9.25,9.25,505200.0,7.5371,7.5371,7.5371,7.5371,505200.0
2009-12-09 13:10:00,9.26,9.26,9.25,9.26,107600.0,7.5453,7.5453,7.5371,7.5453,107600.0
2009-12-09 13:15:00,9.26,9.27,9.25,9.26,140000.0,7.5453,7.5534,7.5371,7.5453,140000.0
2009-12-09 13:20:00,9.26,9.26,9.24,9.24,214000.0,7.5453,7.5453,7.529,7.529,214000.0
2009-12-09 13:25:00,9.24,9.25,9.23,9.23,273600.0,7.529,7.5371,7.5208,7.5208,273600.0
2009-12-09 13:30:00,9.23,9.24,9.22,9.24,230400.0,7.5208,7.529,7.5127,7.529,230400.0
2009-12-09 13:35:00,9.24,9.25,9.24,9.25,250000.0,7.529,7.5371,7.529,7.5371,250000.0
2009-12-09 13:40:00,9.25,9.25,9.22,9.22,174000.0,7.5371,7.5371,7.5127,7.5127,174000.0
2009-12-09 13:45:00,9.22,9.23,9.22,9.23,280800.0,7.5127,7.5208,7.5127,7.5208,280800.0
2009-12-09 13:50:00,9.23,9.24,9.23,9.24,193600.0,7.5208,7.529,7.5208,7.529,193600.0
2009-12-09 13:55:00,9.24,9.24,9.24,9.24,142000.0,7.529,7.529,7.529,7.529,142000.0
2009-12-09 14:00:00,9.24,9.25,9.24,9.24,335200.0,7.529,7.5371,7.529,7.529,335200.0
2009-12-09 14:05:00,9.24,9.26,9.24,9.25,422800.0,7.529,7.5453,7.529,7.5371,422800.0
2009-12-09 14:10:00,9.25,9.25,9.24,9.25,397600.0,7.5371,7.5371,7.529,7.5371,397600.0
2009-12-09 14:15:00,9.25,9.25,9.25,9.25,205200.0,7.5371,7.5371,7.5371,7.5371,205200.0
2009-12-09 14:20:00,9.25,9.25,9.24,9.25,430800.0,7.5371,7.5371,7.529,7.5371,430800.0
2009-12-09 14:25:00,9.25,9.25,9.24,9.24,251600.0,7.5371,7.5371,7.529,7.529,251600.0
2009-12-09 14:30:00,9.24,9.25,9.24,9.25,182800.0,7.529,7.5371,7.529,7.5371,182800.0
2009-12-09 14:35:00,9.25,9.26,9.25,9.25,233200.0,7.5371,7.5453,7.5371,7.5371,233200.0
2009-12-09 14:40:00,9.25,9.25,9.25,9.25,282800.0,7.5371,7.5371,7.5371,7.5371,282800.0
2009-12-09 14:45:00,9.25,9.25,9.24,9.24,441600.0,7.5371,7.5371,7.529,7.529,441600.0
2009-12-09 14:50:00,9.24,9.24,9.24,9.24,143200.0,7.529,7.529,7.529,7.529,143200.0
2009-12-09 14:55:00,9.24,9.26,9.24,9.25,269200.0,7.529,7.5453,7.529,7.5371,269200.0
2009-12-09 15:00:00,9.25,9.27,9.25,9.27,219600.0,7.5371,7.5534,7.5371,7.5534,219600.0
2009-12-09 15:05:00,9.27,9.28,9.27,9.27,236000.0,7.5534,7.5616,7.5534,7.5534,236000.0
2009-12-09 15:10:00,9.27,9.28,9.27,9.27,238800.0,7.5534,7.5616,7.5534,7.5534,238800.0
2009-12-09 15:15:00,9.27,9.27,9.26,9.26,209200.0,7.5534,7.5534,7.5453,7.5453,209200.0
2009-12-09 15:20:00,9.26,9.28,9.26,9.27,215600.0,7.5453,7.5616,7.5453,7.5534,215600.0
2009-12-09 15:25:00,9.27,9.28,9.27,9.27,232000.0,7.5534,7.5616,7.5534,7.5534,232000.0
2009-12-09 15:30:00,9.27,9.27,9.26,9.26,175600.0,7.5534,7.5534,7.5453,7.5453,175600.0
2009-12-09 15:35:00,9.26,9.27,9.26,9.26,422000.0,7.5453,7.5534,7.5453,7.5453,422000.0
2009-12-09 15:40:00,9.26,9.27,9.26,9.27,404400.0,7.5453,7.5534,7.5453,7.5534,404400.0
2009-12-09 15:45:00,9.27,9.27,9.27,9.27,244800.0,7.5534,7.5534,7.5534,7.5534,244800.0
2009-12-09 15:50:00,9.27,9.28,9.26,9.26,942800.0,7.5534,7.5616,7.5453,7.5453,942800.0
2009-12-09 15:55:00,9.26,9.28,9.26,9.27,1255600.0,7.5453,7.5616,7.5453,7.5534,1255600.0
2009-12-10 09:30:00,9.27,9.39,9.26,9.38,447200.0,7.5534,7.6512,7.5453,7.6431,447200.0
2009-12-10 09:35:00,9.38,9.41,9.37,9.38,287600.0,7.6431,7.6675,7.6349,7.6431,287600.0
2009-12-10 09:40:00,9.38,9.39,9.35,9.35,258000.0,7.6431,7.6512,7.6186,7.6186,258000.0
2009-12-10 09:45:00,9.35,9.35,9.33,9.34,270800.0,7.6186,7.6186,7.6023,7.6105,270800.0
2009-12-10 09:50:00,9.34,9.34,9.31,9.32,312400.0,7.6105,7.6105,7.586,7.5942,312400.0
2009-12-10 09:55:00,9.32,9.33,9.31,9.31,270400.0,7.5942,7.6023,7.586,7.586,270400.0
2009-12-10 10:00:00,9.31,9.31,9.29,9.31,361200.0,7.586,7.586,7.5697,7.586,361200.0
2009-12-10 10:05:00,9.31,9.31,9.29,9.31,278800.0,7.586,7.586,7.5697,7.586,278800.0
2009-12-10 10:10:00,9.31,9.31,9.3,9.31,268000.0,7.586,7.586,7.5779,7.586,268000.0
2009-12-10 10:15:00,9.31,9.32,9.31,9.31,431200.0,7.586,7.5942,7.586,7.586,431200.0
2009-12-10 10:20:00,9.31,9.34,9.31,9.34,272000.0,7.586,7.6105,7.586,7.6105,272000.0
2009-12-10 10:25:00,9.34,9.35,9.33,9.35,511200.0,7.6105,7.6186,7.6023,7.6186,511200.0
2009-12-10 10:30:00,9.35,9.36,9.34,9.35,276000.0,7.6186,7.6268,7.6105,7.6186,276000.0
2009-12-10 10:35:00,9.36,9.39,9.35,9.38,380800.0,7.6268,7.6512,7.6186,7.6431,380800.0
2009-12-10 10:40:00,9.38,9.4,9.38,9.38,240000.0,7.6431,7.6594,7.6431,7.6431,240000.0
2009-12-10 10:45:00,9.38,9.39,9.38,9.39,254800.0,7.6431,7.6512,7.6431,7.6512,254800.0
2009-12-10 10:50:00,9.39,9.39,9.38,9.38,284400.0,7.6512,7.6512,7.6431,7.6431,284400.0
2009-12-10 10:55:00,9.38,9.4,9.38,9.39,290400.0,7.6431,7.6594,7.6431,7.6512,290400.0
2009-12-10 11:00:00,9.39,9.4,9.38,9.4,182400.0,7.6512,7.6594,7.6431,7.6594,182400.0
2009-12-10 11:05:00,9.4,9.4,9.38,9.4,135600.0,7.6594,7.6594,7.6431,7.6594,135600.0
2009-12-10 11:10:00,9.4,9.41,9.4,9.41,172800.0,7.6594,7.6675,7.6594,7.6675,172800.0
2009-12-10 11:15:00,9.41,9.43,9.41,9.43,219200.0,7.6675,7.6838,7.6675,7.6838,219200.0
2009-12-10 11:20:00,9.43,9.43,9.4,9.42,613600.0,7.6838,7.6838,7.6594,7.6756,613600.0
2009-12-10 11:25:00,9.42,9.42,9.4,9.4,274400.0,7.6756,7.6756,7.6594,7.6594,274400.0
2009-12-10 11:30:00,9.4,9.42,9.39,9.41,114000.0,7.6594,7.6756,7.6512,7.6675,114000.0
2009-12-10 11:35:00,9.41,9.41,9.4,9.41,137600.0,7.6675,7.6675,7.6594,7.6675,137600.0
2009-12-10 11:40:00,9.41,9.42,9.39,9.4,192400.0,7.6675,7.6756,7.6512,7.6594,192400.0
2009-12-10 11:45:00,9.4,9.4,9.4,9.4,137600.0,7.6594,7.6594,7.6594,7.6594,137600.0
2009-12-10 11:50:00,9.4,9.41,9.39,9.41,201200.0,7.6594,7.6675,7.6512,7.6675,201200.0
2009-12-10 11:55:00,9.41,9.42,9.4,9.41,119600.0,7.6675,7.6756,7.6594,7.6675,119600.0
2009-12-10 12:00:00,9.41,9.42,9.4,9.42,109600.0,7.6675,7.6756,7.6594,7.6756,109600.0
2009-12-10 12:05:00,9.42,9.43,9.41,9.42,67600.0,7.6756,7.6838,7.6675,7.6756,67600.0
2009-12-10 12:10:00,9.42,9.42,9.41,9.41,76000.0,7.6756,7.6756,7.6675,7.6675,76000.0
2009-12-10 12:15:00,9.41,9.41,9.4,9.41,180000.0,7.6675,7.6675,7.6594,7.6675,180000.0
2009-12-10 12:20:00,9.41,9.42,9.4,9.4,426800.0,7.6675,7.6756,7.6594,7.6594,426800.0
2009-12-10 12:25:00,9.4,9.4,9.4,9.4,244000.0,7.6594,7.6594,7.6594,7.6594,244000.0
2009-12-10 12:30:00,9.41,9.41,9.39,9.4,205600.0,7.6675,7.6675,7.6512,7.6594,205600.0
2009-12-10 12:35:00,9.4,9.41,9.4,9.41,281600.0,7.6594,7.6675,7.6594,7.6675,281600.0
2009-12-10 12:40:00,9.41,9.42,9.41,9.42,124400.0,7.6675,7.6756,7.6675,7.6756,124400.0
2009-12-10 12:45:00,9.42,9.42,9.41,9.42,136400.0,7.6756,7.6756,7.6675,7.6756,136400.0
2009-12-10 12:50:00,9.42,9.42,9.41,9.41,135600.0,7.6756,7.6756,7.6675,7.6675,135600.0
2009-12-10 12:55:00,9.41,9.43,9.41,9.42,216800.0,7.6675,7.6838,7.6675,7.6756,216800.0
2009-12-10 13:00:00,9.42,9.42,9.4,9.4,194800.0,7.6756,7.6756,7.6594,7.6594,194800.0
2009-12-10 13:05:00,9.4,9.4,9.4,9.4,186800.0,7.6594,7.6594,7.6594,7.6594,186800.0
2009-12-10 13:10:00,9.4,9.41,9.39,9.4,216400.0,7.6594,7.6675,7.6512,7.6594,216400.0
2009-12-10 13:15:00,9.4,9.4,9.39,9.4,157600.0,7.6594,7.6594,7.6512,7.6594,157600.0
2009-12-10 13:20:00,9.4,9.41,9.4,9.4,123600.0,7.6594,7.6675,7.6594,7.6594,123600.0
2009-12-10 13:25:00,9.4,9.4,9.4,9.4,64400.0,7.6594,7.6594,7.6594,7.6594,64400.0
2009-12-10 13:30:00,9.4,9.4,9.4,9.4,55200.0,7.6594,7.6594,7.6594,7.6594,55200.0
2009-12-10 13:35:00,9.4,9.42,9.4,9.42,220000.0,7.6594,7.6756,7.6594,7.6756,220000.0
2009-12-10 13:40:00,9.42,9.42,9.4,9.41,127200.0,7.6756,7.6756,7.6594,7.6675,127200.0
2009-12-10 13:45:00,9.42,9.42,9.4,9.4,130000.0,7.6756,7.6756,7.6594,7.6594,130000.0
2009-12-10 13:50:00,9.4,9.4,9.4,9.4,76800.0,7.6594,7.6594,7.6594,7.6594,76800.0
2009-12-10 13:55:00,9.4,9.42,9.4,9.41,129200.0,7.6594,7.6756,7.6594,7.6675,129200.0
2009-12-10 14:00:00,9.41,9.42,9.39,9.39,304800.0,7.6675,7.6756,7.6512,7.6512,304800.0
2009-12-10 14:05:00,9.39,9.39,9.38,9.38,426800.0,7.6512,7.6512,7.6431,7.6431,426800.0
2009-12-10 14:10:00,9.38,9.38,9.37,9.38,270800.0,7.6431,7.6431,7.6349,7.6431,270800.0
2009-12-10 14:15:00,9.38,9.39,9.38,9.39,171200.0,7.6431,7.6512,7.6431,7.6512,171200.0
2009-12-10 14:20:00,9.39,9.39,9.38,9.39,124800.0,7.6512,7.6512,7.6431,7.6512,124800.0
2009-12-10 14:25:00,9.39,9.4,9.39,9.4,232000.0,7.6512,7.6594,7.6512,7.6594,232000.0
2009-12-10 14:30:00,9.4,9.4,9.39,9.4,243200.0,7.6594,7.6594,7.6512,7.6594,243200.0
2009-12-10 14:35:00,9.4,9.4,9.38,9.39,194000.0,7.6594,7.6594,7.6431,7.6512,194000.0
2009-12-10 14:40:00,9.39,9.4,9.38,9.39,219200.0,7.6512,7.6594,7.6431,7.6512,219200.0
2009-12-10 14:45:00,9.39,9.39,9.38,9.39,90800.0,7.6512,7.6512,7.6431,7.6512,90800.0
2009-12-10 14:50:00,9.38,9.39,9.38,9.39,82800.0,7.6431,7.6512,7.6431,7.6512,82800.0
2009-12-10 14:55:00,9.39,9.4,9.38,9.4,706000.0,7.6512,7.6594,7.6431,7.6594,706000.0
2009-12-10 15:00:00,9.4,9.4,9.4,9.4,307200.0,7.6594,7.6594,7.6594,7.6594,307200.0
2009-12-10 15:05:00,9.4,9.41,9.4,9.4,295200.0,7.6594,7.6675,7.6594,7.6594,295200.0
2009-12-10 15:10:00,9.4,9.42,9.4,9.42,216000.0,7.6594,7.6756,7.6594,7.6756,216000.0
2009-12-10 15:15:00,9.41,9.43,9.41,9.43,466800.0,7.6675,7.6838,7.6675,7.6838,466800.0
2009-12-10 15:20:00,9.43,9.43,9.42,9.43,458000.0,7.6838,7.6838,7.6756,7.6838,458000.0
2009-12-10 15:25:00,9.43,9.43,9.42,9.43,1080400.0,7.6838,7.6838,7.6756,7.6838,1080400.0
2009-12-10 15:30:00,9.43,9.46,9.43,9.45,1024800.0,7.6838,7.7082,7.6838,7.7001,1024800.0
2009-12-10 15:35:00,9.45,9.48,9.45,9.48,784800.0,7.7001,7.7245,7.7001,7.7245,784800.0
2009-12-10 15:40:00,9.48,9.48,9.46,9.46,796800.0,7.7245,7.7245,7.7082,7.7082,796800.0
2009-12-10 15:45:00,9.46,9.48,9.46,9.47,679200.0,7.7082,7.7245,7.7082,7.7164,679200.0
2009-12-10 15:50:00,9.47,9.47,9.45,9.46,1198400.0,7.7164,7.7164,7.7001,7.7082,1198400.0
2009-12-10 15:55:00,9.46,9.48,9.46,9.47,1894000.0,7.7082,7.7245,7.7082,7.7164,1894000.0
2009-12-11 09:30:00,9.49,9.51,9.4,9.45,453200.0,7.7327,7.749,7.6594,7.7001,453200.0
2009-12-11 09:35:00,9.44,9.49,9.44,9.48,312800.0,7.6919,7.7327,7.6919,7.7245,312800.0
2009-12-11 09:40:00,9.48,9.51,9.48,9.49,295200.0,7.7245,7.749,7.7245,7.7327,295200.0
2009-12-11 09:45:00,9.48,9.49,9.46,9.47,350000.0,7.7245,7.7327,7.7082,7.7164,350000.0
2009-12-11 09:50:00,9.47,9.49,9.44,9.49,270000.0,7.7164,7.7327,7.6919,7.7327,270000.0
2009-12-11 09:55:00,9.49,9.53,9.47,9.52,479600.0,7.7327,7.7653,7.7164,7.7571,479600.0
2009-12-11 10:00:00,9.52,9.53,9.49,9.49,329600.0,7.7571,7.7653,7.7327,7.7327,329600.0
2009-12-11 10:05:00,9.49,9.49,9.46,9.46,291600.0,7.7327,7.7327,7.7082,7.7082,291600.0
2009-12-11 10:10:00,9.47,9.5,9.46,9.5,257200.0,7.7164,7.7408,7.7082,7.7408,257200.0
2009-12-11 10:15:00,9.49,9.5,9.49,9.49,254000.0,7.7327,7.7408,7.7327,7.7327,254000.0
2009-12-11 10:20:00,9.49,9.49,9.47,9.47,352000.0,7.7327,7.7327,7.7164,7.7164,352000.0
2009-12-11 10:25:00,9.47,9.47,9.45,9.45,456800.0,7.7164,7.7164,7.7001,7.7001,456800.0
2009-12-11 10:30:00,9.45,9.45,9.44,9.45,420400.0,7.7001,7.7001,7.6919,7.7001,420400.0
2009-12-11 10:35:00,9.45,9.45,9.44,9.45,293600.0,7.7001,7.7001,7.6919,7.7001,293600.0
2009-12-11 10:40:00,9.45,9.45,9.42,9.42,556000.0,7.7001,7.7001,7.6756,7.6756,556000.0
2009-12-11 10:45:00,9.42,9.43,9.42,9.43,284000.0,7.6756,7.6838,7.6756,7.6838,284000.0
2009-12-11 10:50:00,9.43,9.43,9.41,9.42,315200.0,7.6838,7.6838,7.6675,7.6756,315200.0
2009-12-11 10:55:00,9.42,9.42,9.4,9.41,505600.0,7.6756,7.6756,7.6594,7.6675,505600.0
2009-12-11 11:00:00,9.41,9.41,9.4,9.4,193600.0,7.6675,7.6675,7.6594,7.6594,193600.0
2009-12-11 11:05:00,9.4,9.41,9.4,9.4,128400.0,7.6594,7.6675,7.6594,7.6594,128400.0
2009-12-11 11:10:00,9.4,9.4,9.4,9.4,134400.0,7.6594,7.6594,7.6594,7.6594,134400.0
2009-12-11 11:15:00,9.4,9.4,9.39,9.39,168800.0,7.6594,7.6594,7.6512,7.6512,168800.0
2009-12-11 11:20:00,9.39,9.39,9.37,9.38,174000.0,7.6512,7.6512,7.6349,7.6431,174000.0
2009-12-11 11:25:00,9.38,9.38,9.37,9.38,429600.0,7.6431,7.6431,7.6349,7.6431,429600.0
2009-12-11 11:30:00,9.38,9.38,9.36,9.36,157200.0,7.6431,7.6431,7.6268,7.6268,157200.0
2009-12-11 11:35:00,9.36,9.37,9.36,9.37,240000.0,7.6268,7.6349,7.6268,7.6349,240000.0
2009-12-11 11:40:00,9.37,9.37,9.35,9.37,168800.0,7.6349,7.6349,7.6186,7.6349,168800.0
2009-12-11 11:45:00,9.37,9.37,9.35,9.35,140400.0,7.6349,7.6349,7.6186,7.6186,140400.0
2009-12-11 11:50:00,9.35,9.37,9.35,9.37,194400.0,7.6186,7.6349,7.6186,7.6349,194400.0
2009-12-11 11:55:00,9.37,9.38,9.37,9.38,189600.0,7.6349,7.6431,7.6349,7.6431,189600.0
2009-12-11 12:00:00,9.38,9.39,9.37,9.37,144400.0,7.6431,7.6512,7.6349,7.6349,144400.0
2009-12-11 12:05:00,9.37,9.38,9.36,9.38,148800.0,7.6349,7.6431,7.6268,7.6431,148800.0
2009-12-11 12:10:00,9.37,9.38,9.36,9.37,215600.0,7.6349,7.6431,7.6268,7.6349,215600.0
2009-12-11 12:15:00,9.37,9.37,9.36,9.36,96800.0,7.6349,7.6349,7.6268,7.6268,96800.0
2009-12-11 12:20:00,9.36,9.36,9.35,9.36,117600.0,7.6268,7.6268,7.6186,7.6268,117600.0
2009-12-11 12:25:00,9.36,9.36,9.35,9.35,147200.0,7.6268,7.6268,7.6186,7.6186,147200.0
2009-12-11 12:30:00,9.35,9.36,9.35,9.35,153600.0,7.6186,7.6268,7.6186,7.6186,153600.0
2009-12-11 12:35:00,9.35,9.37,9.35,9.37,144400.0,7.6186,7.6349,7.6186,7.6349,144400.0
2009-12-11 12:40:00,9.37,9.38,9.37,9.38,295600.0,7.6349,7.6431,7.6349,7.6431,295600.0
2009-12-11 12:45:00,9.38,9.38,9.37,9.38,176000.0,7.6431,7.6431,7.6349,7.6431,176000.0
2009-12-11 12:50:00,9.38,9.4,9.37,9.4,124800.0,7.6431,7.6594,7.6349,7.6594,124800.0
2009-12-11 12:55:00,9.4,9.4,9.37,9.38,147600.0,7.6594,7.6594,7.6349,7.6431,147600.0
2009-12-11 13:00:00,9.38,9.38,9.37,9.37,90000.0,7.6431,7.6431,7.6349,7.6349,90000.0
2009-12-11 13:05:00,9.37,9.38,9.37,9.38,108800.0,7.6349,7.6431,7.6349,7.6431,108800.0
2009-12-11 13:10:00,9.38,9.39,9.38,9.39,78400.0,7.6431,7.6512,7.6431,7.6512,78400.0
2009-12-11 13:15:00,9.39,9.39,9.39,9.39,145600.0,7.6512,7.6512,7.6512,7.6512,145600.0
2009-12-11 13:20:00,9.39,9.39,9.39,9.39,62800.0,7.6512,7.6512,7.6512,7.6512,62800.0
2009-12-11 13:25:00,9.39,9.39,9.37,9.38,164000.0,7.6512,7.6512,7.6349,7.6431,164000.0
2009-12-11 13:30:00,9.38,9.38,9.37,9.38,115200.0,7.6431,7.6431,7.6349,7.6431,115200.0
2009-12-11 13:35:00,9.38,9.39,9.38,9.39,104400.0,7.6431,7.6512,7.6431,7.6512,104400.0
2009-12-11 13:40:00,9.39,9.39,9.37,9.37,103200.0,7.6512,7.6512,7.6349,7.6349,103200.0
2009-12-11 13:45:00,9.37,9.38,9.37,9.37,126000.0,7.6349,7.6431,7.6349,7.6349,126000.0
2009-12-11 13:50:00,9.37,9.38,9.37,9.37,121200.0,7.6349,7.6431,7.6349,7.6349,121200.0
2009-12-11 13:55:00,9.37,9.38,9.37,9.38,153600.0,7.6349,7.6431,7.6349,7.6431,153600.0
2009-12-11 14:00:00,9.37,9.38,9.36,9.36,272400.0,7.6349,7.6431,7.6268,7.6268,272400.0
2009-12-11 14:05:00,9.36,9.38,9.36,9.38,163600.0,7.6268,7.6431,7.6268,7.6431,163600.0
2009-12-11 14:10:00,9.38,9.39,9.38,9.38,164400.0,7.6431,7.6512,7.6431,7.6431,164400.0
2009-12-11 14:15:00,9.38,9.38,9.37,9.38,104000.0,7.6431,7.6431,7.6349,7.6431,104000.0
2009-12-11 14:20:00,9.38,9.38,9.37,9.37,248000.0,7.6431,7.6431,7.6349,7.6349,248000.0
2009-12-11 14:25:00,9.37,9.37,9.37,9.37,180800.0,7.6349,7.6349,7.6349,7.6349,180800.0
2009-12-11 14:30:00,9.37,9.37,9.36,9.36,101600.0,7.6349,7.6349,7.6268,7.6268,101600.0
2009-12-11 14:35:00,9.36,9.36,9.35,9.35,128400.0,7.6268,7.6268,7.6186,7.6186,128400.0
2009-12-11 14:40:00,9.35,9.37,9.35,9.37,263200.0,7.6186,7.6349,7.6186,7.6349,263200.0
2009-12-11 14:45:00,9.37,9.37,9.36,9.37,170400.0,7.6349,7.6349,7.6268,7.6349,170400.0
2009-12-11 14:50:00,9.37,9.37,9.36,9.36,129200.0,7.6349,7.6349,7.6268,7.6268,129200.0
2009-12-11 14:55:00,9.36,9.36,9.35,9.35,88800.0,7.6268,7.6268,7.6186,7.6186,88800.0
2009-12-11 15:00:00,9.35,9.35,9.35,9.35,132000.0,7.6186,7.6186,7.6186,7.6186,132000.0
2009-12-11 15:05:00,9.36,9.36,9.35,9.36,110800.0,7.6268,7.6268,7.6186,7.6268,110800.0
2009-12-11 15:10:00,9.36,9.36,9.36,9.36,90800.0,7.6268,7.6268,7.6268,7.6268,90800.0
2009-12-11 15:15:00,9.36,9.36,9.35,9.36,149200.0,7.6268,7.6268,7.6186,7.6268,149200.0
2009-12-11 15:20:00,9.36,9.36,9.35,9.36,173200.0,7.6268,7.6268,7.6186,7.6268,173200.0
2009-12-11 15:25:00,9.36,9.36,9.36,9.36,98000.0,7.6268,7.6268,7.6268,7.6268,98000.0
2009-12-11 15:30:00,9.36,9.36,9.36,9.36,140800.0,7.6268,7.6268,7.6268,7.6268,140800.0
2009-12-11 15:35:00,9.36,9.37,9.36,9.37,244400.0,7.6268,7.6349,7.6268,7.6349,244400.0
2009-12-11 15:40:00,9.37,9.37,9.34,9.34,471600.0,7.6349,7.6349,7.6105,7.6105,471600.0
2009-12-11 15:45:00,9.34,9.34,9.34,9.34,360400.0,7.6105,7.6105,7.6105,7.6105,360400.0
2009-12-11 15:50:00,9.34,9.34,9.34,9.34,532800.0,7.6105,7.6105,7.6105,7.6105,532800.0
2009-12-11 15:55:00,9.34,9.35,9.34,9.35,2092800.0,7.6105,7.6186,7.6105,7.6186,2092800.0
2009-12-14 09:30:00,9.42,9.47,9.38,9.46,503200.0,7.6756,7.7164,7.6431,7.7082,503200.0
2009-12-14 09:35:00,9.45,9.45,9.42,9.44,374800.0,7.7001,7.7001,7.6756,7.6919,374800.0
2009-12-14 09:40:00,9.44,9.45,9.41,9.42,586400.0,7.6919,7.7001,7.6675,7.6756,586400.0
2009-12-14 09:45:00,9.42,9.42,9.38,9.4,527600.0,7.6756,7.6756,7.6431,7.6594,527600.0
2009-12-14 09:50:00,9.41,9.44,9.4,9.43,301600.0,7.6675,7.6919,7.6594,7.6838,301600.0
2009-12-14 09:55:00,9.43,9.44,9.4,9.41,338000.0,7.6838,7.6919,7.6594,7.6675,338000.0
2009-12-14 10:00:00,9.4,9.41,9.37,9.38,390000.0,7.6594,7.6675,7.6349,7.6431,390000.0
2009-12-14 10:05:00,9.38,9.4,9.36,9.39,554000.0,7.6431,7.6594,7.6268,7.6512,554000.0
2009-12-14 10:10:00,9.39,9.42,9.39,9.41,245600.0,7.6512,7.6756,7.6512,7.6675,245600.0
2009-12-14 10:15:00,9.41,9.42,9.39,9.4,291600.0,7.6675,7.6756,7.6512,7.6594,291600.0
2009-12-14 10:20:00,9.4,9.44,9.4,9.43,256800.0,7.6594,7.6919,7.6594,7.6838,256800.0
2009-12-14 10:25:00,9.43,9.45,9.43,9.44,180800.0,7.6838,7.7001,7.6838,7.6919,180800.0
2009-12-14 10:30:00,9.44,9.44,9.42,9.43,146000.0,7.6919,7.6919,7.6756,7.6838,146000.0
2009-12-14 10:35:00,9.43,9.43,9.42,9.42,164400.0,7.6838,7.6838,7.6756,7.6756,164400.0
2009-12-14 10:40:00,9.42,9.42,9.4,9.41,181200.0,7.6756,7.6756,7.6594,7.6675,181200.0
2009-12-14 10:45:00,9.41,9.41,9.39,9.39,186800.0,7.6675,7.6675,7.6512,7.6512,186800.0
2009-12-14 10:50:00,9.39,9.42,9.39,9.42,151200.0,7.6512,7.6756,7.6512,7.6756,151200.0
2009-12-14 10:55:00,9.42,9.43,9.42,9.43,213200.0,7.6756,7.6838,7.6756,7.6838,213200.0
2009-12-14 11:00:00,9.43,9.44,9.43,9.44,132800.0,7.6838,7.6919,7.6838,7.6919,132800.0
2009-12-14 11:05:00,9.44,9.45,9.44,9.44,110000.0,7.6919,7.7001,7.6919,7.6919,110000.0
2009-12-14 11:10:00,9.45,9.45,9.44,9.44,247600.0,7.7001,7.7001,7.6919,7.6919,247600.0
2009-12-14 11:15:00,9.45,9.45,9.43,9.43,311600.0,7.7001,7.7001,7.6838,7.6838,311600.0
2009-12-14 11:20:00,9.43,9.44,9.43,9.44,143200.0,7.6838,7.6919,7.6838,7.6919,143200.0
2009-12-14 11:25:00,9.44,9.44,9.44,9.44,172800.0,7.6919,7.6919,7.6919,7.6919,172800.0
2009-12-14 11:30:00,9.44,9.45,9.44,9.45,72400.0,7.6919,7.7001,7.6919,7.7001,72400.0
2009-12-14 11:35:00,9.45,9.47,9.45,9.47,167600.0,7.7001,7.7164,7.7001,7.7164,167600.0
2009-12-14 11:40:00,9.47,9.47,9.47,9.47,153600.0,7.7164,7.7164,7.7164,7.7164,153600.0
2009-12-14 11:45:00,9.47,9.47,9.47,9.47,67200.0,7.7164,7.7164,7.7164,7.7164,67200.0
2009-12-14 11:50:00,9.47,9.47,9.47,9.47,82000.0,7.7164,7.7164,7.7164,7.7164,82000.0
2009-12-14 11:55:00,9.47,9.48,9.46,9.48,272800.0,7.7164,7.7245,7.7082,7.7245,272800.0
2009-12-14 12:00:00,9.48,9.49,9.48,9.49,157600.0,7.7245,7.7327,7.7245,7.7327,157600.0
2009-12-14 12:05:00,9.49,9.5,9.49,9.49,192400.0,7.7327,7.7408,7.7327,7.7327,192400.0
2009-12-14 12:10:00,9.49,9.49,9.48,9.49,119200.0,7.7327,7.7327,7.7245,7.7327,119200.0
2009-12-14 12:15:00,9.49,9.5,9.48,9.5,82400.0,7.7327,7.7408,7.7245,7.7408,82400.0
2009-12-14 12:20:00,9.5,9.51,9.5,9.51,267200.0,7.7408,7.749,7.7408,7.749,267200.0
2009-12-14 12:25:00,9.5,9.51,9.5,9.51,216400.0,7.7408,7.749,7.7408,7.749,216400.0
2009-12-14 12:30:00,9.51,9.52,9.51,9.52,139600.0,7.749,7.7571,7.749,7.7571,139600.0
2009-12-14 12:35:00,9.52,9.52,9.52,9.52,180400.0,7.7571,7.7571,7.7571,7.7571,180400.0
2009-12-14 12:40:00,9.52,9.55,9.51,9.54,648000.0,7.7571,7.7816,7.749,7.7734,648000.0
2009-12-14 12:45:00,9.54,9.55,9.54,9.55,171600.0,7.7734,7.7816,7.7734,7.7816,171600.0
2009-12-14 12:50:00,9.55,9.55,9.52,9.52,300000.0,7.7816,7.7816,7.7571,7.7571,300000.0
2009-12-14 12:55:00,9.52,9.52,9.51,9.51,87200.0,7.7571,7.7571,7.749,7.749,87200.0
2009-12-14 13:00:00,9.51,9.51,9.5,9.5,90000.0,7.749,7.749,7.7408,7.7408,90000.0
2009-12-14 13:05:00,9.5,9.5,9.49,9.49,219200.0,7.7408,7.7408,7.7327,7.7327,219200.0
2009-12-14 13:10:00,9.49,9.51,9.49,9.51,105200.0,7.7327,7.749,7.7327,7.749,105200.0
2009-12-14 13:15:00,9.51,9.52,9.51,9.51,149600.0,7.749,7.7571,7.749,7.749,149600.0
2009-12-14 13:20:00,9.52,9.52,9.49,9.49,150000.0,7.7571,7.7571,7.7327,7.7327,150000.0
2009-12-14 13:25:00,9.49,9.49,9.49,9.49,168800.0,7.7327,7.7327,7.7327,7.7327,168800.0
2009-12-14 13:30:00,9.49,9.49,9.48,9.48,109600.0,7.7327,7.7327,7.7245,7.7245,109600.0
2009-12-14 13:35:00,9.48,9.49,9.48,9.48,98000.0,7.7245,7.7327,7.7245,7.7245,98000.0
2009-12-14 13:40:00,9.48,9.49,9.48,9.48,73200.0,7.7245,7.7327,7.7245,7.7245,73200.0
2009-12-14 13:45:00,9.48,9.49,9.48,9.49,83200.0,7.7245,7.7327,7.7245,7.7327,83200.0
2009-12-14 13:50:00,9.49,9.52,9.49,9.52,254800.0,7.7327,7.7571,7.7327,7.7571,254800.0
2009-12-14 13:55:00,9.52,9.52,9.51,9.52,94800.0,7.7571,7.7571,7.749,7.7571,94800.0
2009-12-14 14:00:00,9.52,9.53,9.52,9.52,152400.0,7.7571,7.7653,7.7571,7.7571,152400.0
2009-12-14 14:05:00,9.52,9.52,9.51,9.51,233200.0,7.7571,7.7571,7.749,7.749,233200.0
2009-12-14 14:10:00,9.51,9.52,9.5,9.51,176000.0,7.749,7.7571,7.7408,7.749,176000.0
2009-12-14 14:15:00,9.51,9.52,9.5,9.5,166800.0,7.749,7.7571,7.7408,7.7408,166800.0
2009-12-14 14:20:00,9.5,9.51,9.5,9.5,88000.0,7.7408,7.749,7.7408,7.7408,88000.0
2009-12-14 14:25:00,9.5,9.5,9.49,9.49,76400.0,7.7408,7.7408,7.7327,7.7327,76400.0
2009-12-14 14:30:00,9.49,9.5,9.49,9.5,154000.0,7.7327,7.7408,7.7327,7.7408,154000.0
2009-12-14 14:35:00,9.5,9.51,9.5,9.51,57600.0,7.7408,7.749,7.7408,7.749,57600.0
2009-12-14 14:40:00,9.51,9.52,9.51,9.52,214800.0,7.749,7.7571,7.749,7.7571,214800.0
2009-12-14 14:45:00,9.52,9.52,9.52,9.52,161200.0,7.7571,7.7571,7.7571,7.7571,161200.0
2009-12-14 14:50:00,9.52,9.53,9.52,9.52,279600.0,7.7571,7.7653,7.7571,7.7571,279600.0
2009-12-14 14:55:00,9.52,9.52,9.5,9.52,238000.0,7.7571,7.7571,7.7408,7.7571,238000.0
2009-12-14 15:00:00,9.52,9.52,9.52,9.52,167200.0,7.7571,7.7571,7.7571,7.7571,167200.0
2009-12-14 15:05:00,9.52,9.52,9.51,9.52,178800.0,7.7571,7.7571,7.749,7.7571,178800.0
2009-12-14 15:10:00,9.52,9.52,9.52,9.52,124800.0,7.7571,7.7571,7.7571,7.7571,124800.0
2009-12-14 15:15:00,9.52,9.52,9.52,9.52,136000.0,7.7571,7.7571,7.7571,7.7571,136000.0
2009-12-14 15:20:00,9.52,9.53,9.52,9.53,171600.0,7.7571,7.7653,7.7571,7.7653,171600.0
2009-12-14 15:25:00,9.52,9.54,9.51,9.51,301600.0,7.7571,7.7734,7.749,7.749,301600.0
2009-12-14 15:30:00,9.51,9.53,9.51,9.53,200800.0,7.749,7.7653,7.749,7.7653,200800.0
2009-12-14 15:35:00,9.53,9.53,9.52,9.52,248000.0,7.7653,7.7653,7.7571,7.7571,248000.0
2009-12-14 15:40:00,9.52,9.52,9.52,9.52,297600.0,7.7571,7.7571,7.7571,7.7571,297600.0
2009-12-14 15:45:00,9.52,9.53,9.52,9.53,293200.0,7.7571,7.7653,7.7571,7.7653,293200.0
2009-12-14 15:50:00,9.53,9.53,9.52,9.53,470000.0,7.7653,7.7653,7.7571,7.7653,470000.0
2009-12-14 15:55:00,9.53,9.53,9.53,9.53,666000.0,7.7653,7.7653,7.7653,7.7653,666000.0
2009-12-15 09:30:00,9.51,9.52,9.47,9.49,238400.0,7.749,7.7571,7.7164,7.7327,238400.0
2009-12-15 09:35:00,9.49,9.51,9.47,9.48,261600.0,7.7327,7.749,7.7164,7.7245,261600.0
2009-12-15 09:40:00,9.47,9.49,9.47,9.49,159600.0,7.7164,7.7327,7.7164,7.7327,159600.0
2009-12-15 09:45:00,9.49,9.51,9.49,9.49,198800.0,7.7327,7.749,7.7327,7.7327,198800.0
2009-12-15 09:50:00,9.49,9.5,9.49,9.49,193200.0,7.7327,7.7408,7.7327,7.7327,193200.0
2009-12-15 09:55:00,9.49,9.49,9.47,9.48,199600.0,7.7327,7.7327,7.7164,7.7245,199600.0
2009-12-15 10:00:00,9.48,9.49,9.45,9.45,419600.0,7.7245,7.7327,7.7001,7.7001,419600.0
2009-12-15 10:05:00,9.46,9.5,9.45,9.5,321600.0,7.7082,7.7408,7.7001,7.7408,321600.0
2009-12-15 10:10:00,9.5,9.5,9.48,9.49,424000.0,7.7408,7.7408,7.7245,7.7327,424000.0
2009-12-15 10:15:00,9.48,9.52,9.48,9.51,450000.0,7.7245,7.7571,7.7245,7.749,450000.0
2009-12-15 10:20:00,9.51,9.51,9.5,9.51,115200.0,7.749,7.749,7.7408,7.749,115200.0
2009-12-15 10:25:00,9.51,9.51,9.48,9.49,309200.0,7.749,7.749,7.7245,7.7327,309200.0
2009-12-15 10:30:00,9.49,9.5,9.49,9.49,123600.0,7.7327,7.7408,7.7327,7.7327,123600.0
2009-12-15 10:35:00,9.49,9.5,9.49,9.5,228400.0,7.7327,7.7408,7.7327,7.7408,228400.0
2009-12-15 10:40:00,9.5,9.51,9.49,9.51,285200.0,7.7408,7.749,7.7327,7.749,285200.0
2009-12-15 10:45:00,9.51,9.53,9.51,9.52,186000.0,7.749,7.7653,7.749,7.7571,186000.0
2009-12-15 10:50:00,9.51,9.53,9.51,9.52,144400.0,7.749,7.7653,7.749,7.7571,144400.0
2009-12-15 10:55:00,9.53,9.53,9.52,9.52,134400.0,7.7653,7.7653,7.7571,7.7571,134400.0
2009-12-15 11:00:00,9.52,9.54,9.52,9.54,95200.0,7.7571,7.7734,7.7571,7.7734,95200.0
2009-12-15 11:05:00,9.54,9.54,9.52,9.52,258000.0,7.7734,7.7734,7.7571,7.7571,258000.0
2009-12-15 11:10:00,9.52,9.53,9.52,9.53,159200.0,7.7571,7.7653,7.7571,7.7653,159200.0
2009-12-15 11:15:00,9.53,9.53,9.52,9.53,169600.0,7.7653,7.7653,7.7571,7.7653,169600.0
2009-12-15 11:20:00,9.53,9.54,9.53,9.53,193600.0,7.7653,7.7734,7.7653,7.7653,193600.0
2009-12-15 11:25:00,9.53,9.54,9.52,9.52,298400.0,7.7653,7.7734,7.7571,7.7571,298400.0
2009-12-15 11:30:00,9.52,9.53,9.51,9.52,109600.0,7.7571,7.7653,7.749,7.7571,109600.0
2009-12-15 11:35:00,9.52,9.53,9.51,9.52,107200.0,7.7571,7.7653,7.749,7.7571,107200.0
2009-12-15 11:40:00,9.53,9.53,9.53,9.53,269600.0,7.7653,7.7653,7.7653,7.7653,269600.0
2009-12-15 11:45:00,9.53,9.53,9.52,9.53,94400.0,7.7653,7.7653,7.7571,7.7653,94400.0
2009-12-15 11:50:00,9.53,9.53,9.53,9.53,70800.0,7.7653,7.7653,7.7653,7.7653,70800.0
2009-12-15 11:55:00,9.53,9.53,9.52,9.52,88000.0,7.7653,7.7653,7.7571,7.7571,88000.0
2009-12-15 12:00:00,9.52,9.52,9.52,9.52,37600.0,7.7571,7.7571,7.7571,7.7571,37600.0
2009-12-15 12:05:00,9.52,9.54,9.52,9.54,57200.0,7.7571,7.7734,7.7571,7.7734,57200.0
2009-12-15 12:10:00,9.54,9.54,9.53,9.54,136800.0,7.7734,7.7734,7.7653,7.7734,136800.0
2009-12-15 12:15:00,9.53,9.54,9.53,9.53,96400.0,7.7653,7.7734,7.7653,7.7653,96400.0
2009-12-15 12:20:00,9.53,9.54,9.53,9.54,67600.0,7.7653,7.7734,7.7653,7.7734,67600.0
2009-12-15 12:25:00,9.54,9.56,9.54,9.56,559600.0,7.7734,7.7897,7.7734,7.7897,559600.0
2009-12-15 12:30:00,9.56,9.57,9.56,9.57,172000.0,7.7897,7.7979,7.7897,7.7979,172000.0
2009-12-15 12:35:00,9.57,9.57,9.57,9.57,39600.0,7.7979,7.7979,7.7979,7.7979,39600.0
2009-12-15 12:40:00,9.57,9.58,9.57,9.58,210400.0,7.7979,7.806,7.7979,7.806,210400.0
2009-12-15 12:45:00,9.58,9.59,9.58,9.58,828800.0,7.806,7.8142,7.806,7.806,828800.0
2009-12-15 12:50:00,9.58,9.58,9.56,9.56,198800.0,7.806,7.806,7.7897,7.7897,198800.0
2009-12-15 12:55:00,9.56,9.56,9.56,9.56,88400.0,7.7897,7.7897,7.7897,7.7897,88400.0
2009-12-15 13:00:00,9.56,9.56,9.55,9.56,154400.0,7.7897,7.7897,7.7816,7.7897,154400.0
2009-12-15 13:05:00,9.56,9.58,9.56,9.57,230400.0,7.7897,7.806,7.7897,7.7979,230400.0
2009-12-15 13:10:00,9.57,9.58,9.56,9.57,108400.0,7.7979,7.806,7.7897,7.7979,108400.0
2009-12-15 13:15:00,9.57,9.58,9.56,9.57,80000.0,7.7979,7.806,7.7897,7.7979,80000.0
2009-12-15 13:20:00,9.57,9.57,9.57,9.57,582800.0,7.7979,7.7979,7.7979,7.7979,582800.0
2009-12-15 13:25:00,9.57,9.57,9.56,9.56,382000.0,7.7979,7.7979,7.7897,7.7897,382000.0
2009-12-15 13:30:00,9.56,9.56,9.56,9.56,218800.0,7.7897,7.7897,7.7897,7.7897,218800.0
2009-12-15 13:35:00,9.56,9.56,9.54,9.54,205200.0,7.7897,7.7897,7.7734,7.7734,205200.0
2009-12-15 13:40:00,9.54,9.55,9.54,9.55,200400.0,7.7734,7.7816,7.7734,7.7816,200400.0
2009-12-15 13:45:00,9.54,9.55,9.54,9.55,219200.0,7.7734,7.7816,7.7734,7.7816,219200.0
2009-12-15 13:50:00,9.55,9.57,9.55,9.56,449200.0,7.7816,7.7979,7.7816,7.7897,449200.0
2009-12-15 13:55:00,9.56,9.57,9.55,9.55,194800.0,7.7897,7.7979,7.7816,7.7816,194800.0
2009-12-15 14:00:00,9.55,9.55,9.54,9.54,2119200.0,7.7816,7.7816,7.7734,7.7734,2119200.0
2009-12-15 14:05:00,9.54,9.54,9.53,9.53,230800.0,7.7734,7.7734,7.7653,7.7653,230800.0
2009-12-15 14:10:00,9.53,9.54,9.53,9.54,112000.0,7.7653,7.7734,7.7653,7.7734,112000.0
2009-12-15 14:15:00,9.54,9.54,9.53,9.54,115200.0,7.7734,7.7734,7.7653,7.7734,115200.0
2009-12-15 14:20:00,9.54,9.55,9.54,9.54,162400.0,7.7734,7.7816,7.7734,7.7734,162400.0
2009-12-15 14:25:00,9.54,9.54,9.53,9.53,109200.0,7.7734,7.7734,7.7653,7.7653,109200.0
2009-12-15 14:30:00,9.53,9.53,9.52,9.52,167200.0,7.7653,7.7653,7.7571,7.7571,167200.0
2009-12-15 14:35:00,9.52,9.53,9.52,9.53,193200.0,7.7571,7.7653,7.7571,7.7653,193200.0
2009-12-15 14:40:00,9.53,9.54,9.53,9.53,64800.0,7.7653,7.7734,7.7653,7.7653,64800.0
2009-12-15 14:45:00,9.53,9.54,9.53,9.54,196000.0,7.7653,7.7734,7.7653,7.7734,196000.0
2009-12-15 14:50:00,9.53,9.54,9.52,9.52,136800.0,7.7653,7.7734,7.7571,7.7571,136800.0
2009-12-15 14:55:00,9.52,9.52,9.51,9.52,120000.0,7.7571,7.7571,7.749,7.7571,120000.0
2009-12-15 15:00:00,9.52,9.54,9.52,9.54,257600.0,7.7571,7.7734,7.7571,7.7734,257600.0
2009-12-15 15:05:00,9.54,9.54,9.53,9.53,175600.0,7.7734,7.7734,7.7653,7.7653,175600.0
2009-12-15 15:10:00,9.53,9.53,9.52,9.53,155200.0,7.7653,7.7653,7.7571,7.7653,155200.0
2009-12-15 15:15:00,9.53,9.53,9.52,9.52,144400.0,7.7653,7.7653,7.7571,7.7571,144400.0
2009-12-15 15:20:00,9.52,9.52,9.5,9.5,394000.0,7.7571,7.7571,7.7408,7.7408,394000.0
2009-12-15 15:25:00,9.5,9.52,9.5,9.51,118800.0,7.7408,7.7571,7.7408,7.749,118800.0
2009-12-15 15:30:00,9.51,9.52,9.5,9.52,169600.0,7.749,7.7571,7.7408,7.7571,169600.0
2009-12-15 15:35:00,9.52,9.52,9.5,9.51,194000.0,7.7571,7.7571,7.7408,7.749,194000.0
2009-12-15 15:40:00,9.51,9.51,9.49,9.49,296000.0,7.749,7.749,7.7327,7.7327,296000.0
2009-12-15 15:45:00,9.49,9.5,9.49,9.49,258400.0,7.7327,7.7408,7.7327,7.7327,258400.0
2009-12-15 15:50:00,9.49,9.49,9.49,9.49,398800.0,7.7327,7.7327,7.7327,7.7327,398800.0
2009-12-15 15:55:00,9.49,9.49,9.48,9.48,957600.0,7.7327,7.7327,7.7245,7.7245,957600.0
2009-12-16 09:30:00,9.49,9.55,9.37,9.49,366800.0,7.7327,7.7816,7.6349,7.7327,366800.0
2009-12-16 09:35:00,9.49,9.54,9.49,9.51,219200.0,7.7327,7.7734,7.7327,7.749,219200.0
2009-12-16 09:40:00,9.51,9.51,9.47,9.5,229200.0,7.749,7.749,7.7164,7.7408,229200.0
2009-12-16 09:45:00,9.5,9.51,9.49,9.5,359600.0,7.7408,7.749,7.7327,7.7408,359600.0
2009-12-16 09:50:00,9.51,9.51,9.49,9.5,206800.0,7.749,7.749,7.7327,7.7408,206800.0
2009-12-16 09:55:00,9.5,9.5,9.49,9.49,134400.0,7.7408,7.7408,7.7327,7.7327,134400.0
2009-12-16 10:00:00,9.49,9.51,9.49,9.51,256800.0,7.7327,7.749,7.7327,7.749,256800.0
2009-12-16 10:05:00,9.5,9.54,9.5,9.52,144400.0,7.7408,7.7734,7.7408,7.7571,144400.0
2009-12-16 10:10:00,9.52,9.54,9.52,9.53,614000.0,7.7571,7.7734,7.7571,7.7653,614000.0
2009-12-16 10:15:00,9.52,9.52,9.47,9.48,196800.0,7.7571,7.7571,7.7164,7.7245,196800.0
2009-12-16 10:20:00,9.47,9.49,9.46,9.46,577600.0,7.7164,7.7327,7.7082,7.7082,577600.0
2009-12-16 10:25:00,9.46,9.46,9.44,9.44,219600.0,7.7082,7.7082,7.6919,7.6919,219600.0
2009-12-16 10:30:00,9.44,9.46,9.44,9.44,339600.0,7.6919,7.7082,7.6919,7.6919,339600.0
2009-12-16 10:35:00,9.44,9.45,9.43,9.43,245200.0,7.6919,7.7001,7.6838,7.6838,245200.0
2009-12-16 10:40:00,9.44,9.44,9.43,9.44,287600.0,7.6919,7.6919,7.6838,7.6919,287600.0
2009-12-16 10:45:00,9.44,9.44,9.41,9.41,183200.0,7.6919,7.6919,7.6675,7.6675,183200.0
2009-12-16 10:50:00,9.41,9.44,9.41,9.44,149200.0,7.6675,7.6919,7.6675,7.6919,149200.0
2009-12-16 10:55:00,9.44,9.44,9.43,9.43,224000.0,7.6919,7.6919,7.6838,7.6838,224000.0
2009-12-16 11:00:00,9.43,9.43,9.42,9.43,222000.0,7.6838,7.6838,7.6756,7.6838,222000.0
2009-12-16 11:05:00,9.43,9.44,9.42,9.44,218800.0,7.6838,7.6919,7.6756,7.6919,218800.0
2009-12-16 11:10:00,9.43,9.44,9.43,9.43,82400.0,7.6838,7.6919,7.6838,7.6838,82400.0
2009-12-16 11:15:00,9.43,9.44,9.43,9.44,156000.0,7.6838,7.6919,7.6838,7.6919,156000.0
2009-12-16 11:20:00,9.44,9.44,9.43,9.43,160000.0,7.6919,7.6919,7.6838,7.6838,160000.0
2009-12-16 11:25:00,9.43,9.43,9.41,9.41,123600.0,7.6838,7.6838,7.6675,7.6675,123600.0
2009-12-16 11:30:00,9.41,9.42,9.41,9.41,206400.0,7.6675,7.6756,7.6675,7.6675,206400.0
2009-12-16 11:35:00,9.41,9.42,9.41,9.41,137200.0,7.6675,7.6756,7.6675,7.6675,137200.0
2009-12-16 11:40:00,9.41,9.41,9.41,9.41,150000.0,7.6675,7.6675,7.6675,7.6675,150000.0
2009-12-16 11:45:00,9.41,9.41,9.39,9.39,162400.0,7.6675,7.6675,7.6512,7.6512,162400.0
2009-12-16 11:50:00,9.39,9.41,9.38,9.39,227200.0,7.6512,7.6675,7.6431,7.6512,227200.0
2009-12-16 11:55:00,9.39,9.4,9.39,9.39,129600.0,7.6512,7.6594,7.6512,7.6512,129600.0
2009-12-16 12:00:00,9.4,9.41,9.39,9.41,141600.0,7.6594,7.6675,7.6512,7.6675,141600.0
2009-12-16 12:05:00,9.41,9.41,9.39,9.4,416800.0,7.6675,7.6675,7.6512,7.6594,416800.0
2009-12-16 12:10:00,9.4,9.4,9.38,9.38,260000.0,7.6594,7.6594,7.6431,7.6431,260000.0
2009-12-16 12:15:00,9.38,9.39,9.38,9.38,555200.0,7.6431,7.6512,7.6431,7.6431,555200.0
2009-12-16 12:20:00,9.38,9.39,9.38,9.38,164800.0,7.6431,7.6512,7.6431,7.6431,164800.0
2009-12-16 12:25:00,9.38,9.4,9.38,9.4,296000.0,7.6431,7.6594,7.6431,7.6594,296000.0
2009-12-16 12:30:00,9.4,9.4,9.4,9.4,147200.0,7.6594,7.6594,7.6594,7.6594,147200.0
2009-12-16 12:35:00,9.4,9.41,9.4,9.4,232800.0,7.6594,7.6675,7.6594,7.6594,232800.0
2009-12-16 12:40:00,9.4,9.4,9.39,9.4,212800.0,7.6594,7.6594,7.6512,7.6594,212800.0
2009-12-16 12:45:00,9.4,9.4,9.38,9.38,285200.0,7.6594,7.6594,7.6431,7.6431,285200.0
2009-12-16 12:50:00,9.38,9.39,9.38,9.38,186000.0,7.6431,7.6512,7.6431,7.6431,186000.0
2009-12-16 12:55:00,9.38,9.38,9.37,9.37,150400.0,7.6431,7.6431,7.6349,7.6349,150400.0
2009-12-16 13:00:00,9.37,9.37,9.37,9.37,193600.0,7.6349,7.6349,7.6349,7.6349,193600.0
2009-12-16 13:05:00,9.37,9.37,9.35,9.35,277600.0,7.6349,7.6349,7.6186,7.6186,277600.0
2009-12-16 13:10:00,9.35,9.35,9.34,9.35,293600.0,7.6186,7.6186,7.6105,7.6186,293600.0
2009-12-16 13:15:00,9.35,9.35,9.33,9.33,312000.0,7.6186,7.6186,7.6023,7.6023,312000.0
2009-12-16 13:20:00,9.33,9.34,9.33,9.33,241200.0,7.6023,7.6105,7.6023,7.6023,241200.0
2009-12-16 13:25:00,9.33,9.33,9.33,9.33,162400.0,7.6023,7.6023,7.6023,7.6023,162400.0
2009-12-16 13:30:00,9.33,9.34,9.32,9.33,614400.0,7.6023,7.6105,7.5942,7.6023,614400.0
2009-12-16 13:35:00,9.32,9.33,9.32,9.33,155600.0,7.5942,7.6023,7.5942,7.6023,155600.0
2009-12-16 13:40:00,9.33,9.34,9.33,9.33,138400.0,7.6023,7.6105,7.6023,7.6023,138400.0
2009-12-16 13:45:00,9.33,9.33,9.33,9.33,119200.0,7.6023,7.6023,7.6023,7.6023,119200.0
2009-12-16 13:50:00,9.33,9.35,9.33,9.34,177200.0,7.6023,7.6186,7.6023,7.6105,177200.0
2009-12-16 13:55:00,9.34,9.34,9.33,9.34,120400.0,7.6105,7.6105,7.6023,7.6105,120400.0
2009-12-16 14:00:00,9.34,9.35,9.34,9.35,106400.0,7.6105,7.6186,7.6105,7.6186,106400.0
2009-12-16 14:05:00,9.34,9.35,9.33,9.33,219200.0,7.6105,7.6186,7.6023,7.6023,219200.0
2009-12-16 14:10:00,9.33,9.34,9.32,9.33,297200.0,7.6023,7.6105,7.5942,7.6023,297200.0
2009-12-16 14:15:00,9.33,9.35,9.32,9.34,235200.0,7.6023,7.6186,7.5942,7.6105,235200.0
2009-12-16 14:20:00,9.34,9.34,9.32,9.33,310000.0,7.6105,7.6105,7.5942,7.6023,310000.0
2009-12-16 14:25:00,9.33,9.33,9.33,9.33,178400.0,7.6023,7.6023,7.6023,7.6023,178400.0
2009-12-16 14:30:00,9.33,9.34,9.31,9.31,479200.0,7.6023,7.6105,7.586,7.586,479200.0
2009-12-16 14:35:00,9.31,9.32,9.31,9.31,277600.0,7.586,7.5942,7.586,7.586,277600.0
2009-12-16 14:40:00,9.32,9.33,9.31,9.31,222000.0,7.5942,7.6023,7.586,7.586,222000.0
2009-12-16 14:45:00,9.31,9.31,9.31,9.31,255200.0,7.586,7.586,7.586,7.586,255200.0
2009-12-16 14:50:00,9.3,9.31,9.3,9.31,208400.0,7.5779,7.586,7.5779,7.586,208400.0
2009-12-16 14:55:00,9.31,9.31,9.3,9.3,210000.0,7.586,7.586,7.5779,7.5779,210000.0
2009-12-16 15:00:00,9.3,9.3,9.29,9.3,442000.0,7.5779,7.5779,7.5697,7.5779,442000.0
2009-12-16 15:05:00,9.3,9.31,9.3,9.3,462800.0,7.5779,7.586,7.5779,7.5779,462800.0
2009-12-16 15:10:00,9.3,9.3,9.29,9.3,276800.0,7.5779,7.5779,7.5697,7.5779,276800.0
2009-12-16 15:15:00,9.3,9.31,9.3,9.31,238800.0,7.5779,7.586,7.5779,7.586,238800.0
2009-12-16 15:20:00,9.31,9.32,9.31,9.31,311600.0,7.586,7.5942,7.586,7.586,311600.0
2009-12-16 15:25:00,9.31,9.31,9.29,9.29,267200.0,7.586,7.586,7.5697,7.5697,267200.0
2009-12-16 15:30:00,9.29,9.3,9.29,9.3,343600.0,7.5697,7.5779,7.5697,7.5779,343600.0
2009-12-16 15:35:00,9.3,9.3,9.3,9.3,417600.0,7.5779,7.5779,7.5779,7.5779,417600.0
2009-12-16 15:40:00,9.3,9.31,9.3,9.31,288000.0,7.5779,7.586,7.5779,7.586,288000.0
2009-12-16 15:45:00,9.31,9.31,9.3,9.31,257600.0,7.586,7.586,7.5779,7.586,257600.0
2009-12-16 15:50:00,9.31,9.31,9.3,9.31,386800.0,7.586,7.586,7.5779,7.586,386800.0
2009-12-16 15:55:00,9.3,9.31,9.3,9.31,802400.0,7.5779,7.586,7.5779,7.586,802400.0
2009-12-17 09:30:00,9.29,9.29,9.21,9.25,640800.0,7.5697,7.5697,7.5045,7.5371,640800.0
2009-12-17 09:35:00,9.25,9.29,9.25,9.28,607200.0,7.5371,7.5697,7.5371,7.5616,607200.0
2009-12-17 09:40:00,9.28,9.28,9.23,9.23,1121200.0,7.5616,7.5616,7.5208,7.5208,1121200.0
2009-12-17 09:45:00,9.23,9.25,9.22,9.24,248400.0,7.5208,7.5371,7.5127,7.529,248400.0
2009-12-17 09:50:00,9.24,9.26,9.22,9.24,1936000.0,7.529,7.5453,7.5127,7.529,1936000.0
2009-12-17 09:55:00,9.25,9.25,9.2,9.2,359600.0,7.5371,7.5371,7.4964,7.4964,359600.0
2009-12-17 10:00:00,9.2,9.22,9.19,9.2,484400.0,7.4964,7.5127,7.4882,7.4964,484400.0
2009-12-17 10:05:00,9.2,9.22,9.18,9.21,248000.0,7.4964,7.5127,7.4801,7.5045,248000.0
2009-12-17 10:10:00,9.21,9.23,9.21,9.22,215600.0,7.5045,7.5208,7.5045,7.5127,215600.0
2009-12-17 10:15:00,9.22,9.22,9.21,9.21,150800.0,7.5127,7.5127,7.5045,7.5045,150800.0
2009-12-17 10:20:00,9.21,9.22,9.21,9.22,106800.0,7.5045,7.5127,7.5045,7.5127,106800.0
2009-12-17 10:25:00,9.22,9.22,9.21,9.22,327600.0,7.5127,7.5127,7.5045,7.5127,327600.0
2009-12-17 10:30:00,9.22,9.22,9.2,9.2,152400.0,7.5127,7.5127,7.4964,7.4964,152400.0
2009-12-17 10:35:00,9.2,9.2,9.19,9.19,205600.0,7.4964,7.4964,7.4882,7.4882,205600.0
2009-12-17 10:40:00,9.19,9.2,9.18,9.19,233200.0,7.4882,7.4964,7.4801,7.4882,233200.0
2009-12-17 10:45:00,9.19,9.21,9.18,9.2,428400.0,7.4882,7.5045,7.4801,7.4964,428400.0
2009-12-17 10:50:00,9.2,9.2,9.2,9.2,165200.0,7.4964,7.4964,7.4964,7.4964,165200.0
2009-12-17 10:55:00,9.2,9.2,9.19,9.19,741200.0,7.4964,7.4964,7.4882,7.4882,741200.0
2009-12-17 11:00:00,9.19,9.2,9.19,9.2,796800.0,7.4882,7.4964,7.4882,7.4964,796800.0
2009-12-17 11:05:00,9.2,9.2,9.18,9.18,252400.0,7.4964,7.4964,7.4801,7.4801,252400.0
2009-12-17 11:10:00,9.18,9.18,9.17,9.17,301600.0,7.4801,7.4801,7.4719,7.4719,301600.0
2009-12-17 11:15:00,9.17,9.19,9.17,9.19,380400.0,7.4719,7.4882,7.4719,7.4882,380400.0
2009-12-17 11:20:00,9.19,9.2,9.19,9.19,226000.0,7.4882,7.4964,7.4882,7.4882,226000.0
2009-12-17 11:25:00,9.19,9.19,9.17,9.17,648400.0,7.4882,7.4882,7.4719,7.4719,648400.0
2009-12-17 11:30:00,9.17,9.18,9.17,9.18,206400.0,7.4719,7.4801,7.4719,7.4801,206400.0
2009-12-17 11:35:00,9.18,9.18,9.17,9.18,186400.0,7.4801,7.4801,7.4719,7.4801,186400.0
2009-12-17 11:40:00,9.17,9.18,9.17,9.18,117600.0,7.4719,7.4801,7.4719,7.4801,117600.0
2009-12-17 11:45:00,9.18,9.18,9.17,9.17,287600.0,7.4801,7.4801,7.4719,7.4719,287600.0
2009-12-17 11:50:00,9.17,9.17,9.15,9.16,190800.0,7.4719,7.4719,7.4556,7.4638,190800.0
2009-12-17 11:55:00,9.16,9.17,9.15,9.17,724400.0,7.4638,7.4719,7.4556,7.4719,724400.0
2009-12-17 12:00:00,9.17,9.17,9.16,9.16,308800.0,7.4719,7.4719,7.4638,7.4638,308800.0
2009-12-17 12:05:00,9.16,9.18,9.16,9.18,189600.0,7.4638,7.4801,7.4638,7.4801,189600.0
2009-12-17 12:10:00,9.18,9.18,9.17,9.17,258400.0,7.4801,7.4801,7.4719,7.4719,258400.0
2009-12-17 12:15:00,9.17,9.17,9.15,9.15,142800.0,7.4719,7.4719,7.4556,7.4556,142800.0
2009-12-17 12:20:00,9.15,9.18,9.15,9.18,261200.0,7.4556,7.4801,7.4556,7.4801,261200.0
2009-12-17 12:25:00,9.18,9.18,9.16,9.17,178800.0,7.4801,7.4801,7.4638,7.4719,178800.0
2009-12-17 12:30:00,9.17,9.18,9.16,9.16,72000.0,7.4719,7.4801,7.4638,7.4638,72000.0
2009-12-17 12:35:00,9.16,9.18,9.16,9.17,255200.0,7.4638,7.4801,7.4638,7.4719,255200.0
2009-12-17 12:40:00,9.17,9.17,9.16,9.16,54800.0,7.4719,7.4719,7.4638,7.4638,54800.0
2009-12-17 12:45:00,9.16,9.17,9.15,9.15,1510800.0,7.4638,7.4719,7.4556,7.4556,1510800.0
2009-12-17 12:50:00,9.15,9.18,9.15,9.18,206000.0,7.4556,7.4801,7.4556,7.4801,206000.0
2009-12-17 12:55:00,9.18,9.18,9.16,9.18,112800.0,7.4801,7.4801,7.4638,7.4801,112800.0
2009-12-17 13:00:00,9.18,9.19,9.17,9.17,185200.0,7.4801,7.4882,7.4719,7.4719,185200.0
2009-12-17 13:05:00,9.17,9.17,9.17,9.17,108800.0,7.4719,7.4719,7.4719,7.4719,108800.0
2009-12-17 13:10:00,9.17,9.17,9.15,9.16,226400.0,7.4719,7.4719,7.4556,7.4638,226400.0
2009-12-17 13:15:00,9.17,9.17,9.15,9.15,120800.0,7.4719,7.4719,7.4556,7.4556,120800.0
2009-12-17 13:20:00,9.15,9.17,9.15,9.17,171600.0,7.4556,7.4719,7.4556,7.4719,171600.0
2009-12-17 13:25:00,9.17,9.17,9.17,9.17,82400.0,7.4719,7.4719,7.4719,7.4719,82400.0
2009-12-17 13:30:00,9.17,9.18,9.17,9.18,111600.0,7.4719,7.4801,7.4719,7.4801,111600.0
2009-12-17 13:35:00,9.18,9.19,9.17,9.19,158400.0,7.4801,7.4882,7.4719,7.4882,158400.0
2009-12-17 13:40:00,9.19,9.19,9.19,9.19,94800.0,7.4882,7.4882,7.4882,7.4882,94800.0
2009-12-17 13:45:00,9.19,9.2,9.17,9.17,124400.0,7.4882,7.4964,7.4719,7.4719,124400.0
2009-12-17 13:50:00,9.17,9.2,9.17,9.19,328000.0,7.4719,7.4964,7.4719,7.4882,328000.0
2009-12-17 13:55:00,9.19,9.19,9.18,9.18,146000.0,7.4882,7.4882,7.4801,7.4801,146000.0
2009-12-17 14:00:00,9.18,9.18,9.17,9.17,599200.0,7.4801,7.4801,7.4719,7.4719,599200.0
2009-12-17 14:05:00,9.17,9.18,9.17,9.18,325600.0,7.4719,7.4801,7.4719,7.4801,325600.0
2009-12-17 14:10:00,9.18,9.2,9.17,9.2,564800.0,7.4801,7.4964,7.4719,7.4964,564800.0
2009-12-17 14:15:00,9.2,9.2,9.17,9.19,264000.0,7.4964,7.4964,7.4719,7.4882,264000.0
2009-12-17 14:20:00,9.19,9.2,9.19,9.19,282400.0,7.4882,7.4964,7.4882,7.4882,282400.0
2009-12-17 14:25:00,9.19,9.19,9.18,9.19,328800.0,7.4882,7.4882,7.4801,7.4882,328800.0
2009-12-17 14:30:00,9.19,9.19,9.19,9.19,152000.0,7.4882,7.4882,7.4882,7.4882,152000.0
2009-12-17 14:35:00,9.19,9.2,9.19,9.19,328400.0,7.4882,7.4964,7.4882,7.4882,328400.0
2009-12-17 14:40:00,9.19,9.21,9.18,9.18,354800.0,7.4882,7.5045,7.4801,7.4801,354800.0
2009-12-17 14:45:00,9.19,9.19,9.18,9.19,158000.0,7.4882,7.4882,7.4801,7.4882,158000.0
2009-12-17 14:50:00,9.19,9.2,9.19,9.19,233600.0,7.4882,7.4964,7.4882,7.4882,233600.0
2009-12-17 14:55:00,9.19,9.19,9.18,9.18,298400.0,7.4882,7.4882,7.4801,7.4801,298400.0
2009-12-17 15:00:00,9.18,9.2,9.18,9.19,481200.0,7.4801,7.4964,7.4801,7.4882,481200.0
2009-12-17 15:05:00,9.19,9.2,9.18,9.19,264800.0,7.4882,7.4964,7.4801,7.4882,264800.0
2009-12-17 15:10:00,9.19,9.19,9.17,9.17,262000.0,7.4882,7.4882,7.4719,7.4719,262000.0
2009-12-17 15:15:00,9.17,9.18,9.17,9.18,136000.0,7.4719,7.4801,7.4719,7.4801,136000.0
2009-12-17 15:20:00,9.18,9.19,9.18,9.18,236800.0,7.4801,7.4882,7.4801,7.4801,236800.0
2009-12-17 15:25:00,9.19,9.19,9.17,9.18,260000.0,7.4882,7.4882,7.4719,7.4801,260000.0
2009-12-17 15:30:00,9.18,9.18,9.18,9.18,459200.0,7.4801,7.4801,7.4801,7.4801,459200.0
2009-12-17 15:35:00,9.18,9.19,9.18,9.18,891600.0,7.4801,7.4882,7.4801,7.4801,891600.0
2009-12-17 15:40:00,9.19,9.19,9.18,9.19,847200.0,7.4882,7.4882,7.4801,7.4882,847200.0
2009-12-17 15:45:00,9.19,9.19,9.19,9.19,665600.0,7.4882,7.4882,7.4882,7.4882,665600.0
2009-12-17 15:50:00,9.2,9.2,9.18,9.18,519600.0,7.4964,7.4964,7.4801,7.4801,519600.0
2009-12-17 15:55:00,9.18,9.19,9.18,9.18,1151200.0,7.4801,7.4882,7.4801,7.4801,1151200.0
2009-12-18 09:30:00,9.22,9.22,9.17,9.21,2628400.0,7.5127,7.5127,7.4719,7.5045,2628400.0
2009-12-18 09:35:00,9.21,9.22,9.19,9.21,174400.0,7.5045,7.5127,7.4882,7.5045,174400.0
2009-12-18 09:40:00,9.21,9.22,9.18,9.21,206400.0,7.5045,7.5127,7.4801,7.5045,206400.0
2009-12-18 09:45:00,9.21,9.23,9.2,9.22,338400.0,7.5045,7.5208,7.4964,7.5127,338400.0
2009-12-18 09:50:00,9.22,9.22,9.2,9.2,120800.0,7.5127,7.5127,7.4964,7.4964,120800.0
2009-12-18 09:55:00,9.2,9.2,9.18,9.18,111600.0,7.4964,7.4964,7.4801,7.4801,111600.0
2009-12-18 10:00:00,9.19,9.19,9.18,9.18,258800.0,7.4882,7.4882,7.4801,7.4801,258800.0
2009-12-18 10:05:00,9.19,9.2,9.18,9.19,111600.0,7.4882,7.4964,7.4801,7.4882,111600.0
2009-12-18 10:10:00,9.19,9.2,9.17,9.17,97600.0,7.4882,7.4964,7.4719,7.4719,97600.0
2009-12-18 10:15:00,9.17,9.18,9.15,9.16,138000.0,7.4719,7.4801,7.4556,7.4638,138000.0
2009-12-18 10:20:00,9.16,9.17,9.14,9.15,320800.0,7.4638,7.4719,7.4475,7.4556,320800.0
2009-12-18 10:25:00,9.15,9.15,9.13,9.15,391200.0,7.4556,7.4556,7.4393,7.4556,391200.0
2009-12-18 10:30:00,9.15,9.15,9.13,9.14,194800.0,7.4556,7.4556,7.4393,7.4475,194800.0
2009-12-18 10:35:00,9.14,9.15,9.14,9.15,160000.0,7.4475,7.4556,7.4475,7.4556,160000.0
2009-12-18 10:40:00,9.15,9.17,9.15,9.16,198000.0,7.4556,7.4719,7.4556,7.4638,198000.0
2009-12-18 10:45:00,9.17,9.18,9.16,9.16,279200.0,7.4719,7.4801,7.4638,7.4638,279200.0
2009-12-18 10:50:00,9.17,9.18,9.14,9.14,256000.0,7.4719,7.4801,7.4475,7.4475,256000.0
2009-12-18 10:55:00,9.14,9.15,9.13,9.13,130800.0,7.4475,7.4556,7.4393,7.4393,130800.0
2009-12-18 11:00:00,9.13,9.14,9.13,9.13,84800.0,7.4393,7.4475,7.4393,7.4393,84800.0
2009-12-18 11:05:00,9.13,9.13,9.09,9.09,290400.0,7.4393,7.4393,7.4068,7.4068,290400.0
2009-12-18 11:10:00,9.09,9.09,9.07,9.07,233200.0,7.4068,7.4068,7.3905,7.3905,233200.0
2009-12-18 11:15:00,9.08,9.1,9.07,9.08,272800.0,7.3986,7.4149,7.3905,7.3986,272800.0
2009-12-18 11:20:00,9.08,9.1,9.08,9.09,143200.0,7.3986,7.4149,7.3986,7.4068,143200.0
2009-12-18 11:25:00,9.09,9.1,9.08,9.1,93600.0,7.4068,7.4149,7.3986,7.4149,93600.0
2009-12-18 11:30:00,9.1,9.1,9.08,9.1,142800.0,7.4149,7.4149,7.3986,7.4149,142800.0
2009-12-18 11:35:00,9.1,9.11,9.09,9.11,94400.0,7.4149,7.4231,7.4068,7.4231,94400.0
2009-12-18 11:40:00,9.11,9.12,9.1,9.11,81600.0,7.4231,7.4312,7.4149,7.4231,81600.0
2009-12-18 11:45:00,9.12,9.12,9.11,9.11,66400.0,7.4312,7.4312,7.4231,7.4231,66400.0
2009-12-18 11:50:00,9.11,9.12,9.11,9.11,128000.0,7.4231,7.4312,7.4231,7.4231,128000.0
2009-12-18 11:55:00,9.11,9.11,9.1,9.1,43600.0,7.4231,7.4231,7.4149,7.4149,43600.0
2009-12-18 12:00:00,9.1,9.11,9.09,9.11,148800.0,7.4149,7.4231,7.4068,7.4231,148800.0
2009-12-18 12:05:00,9.11,9.12,9.11,9.11,194400.0,7.4231,7.4312,7.4231,7.4231,194400.0
2009-12-18 12:10:00,9.11,9.12,9.11,9.11,63600.0,7.4231,7.4312,7.4231,7.4231,63600.0
2009-12-18 12:15:00,9.11,9.13,9.11,9.13,125200.0,7.4231,7.4393,7.4231,7.4393,125200.0
2009-12-18 12:20:00,9.13,9.15,9.12,9.14,227200.0,7.4393,7.4556,7.4312,7.4475,227200.0
2009-12-18 12:25:00,9.14,9.14,9.12,9.13,200000.0,7.4475,7.4475,7.4312,7.4393,200000.0
2009-12-18 12:30:00,9.13,9.15,9.12,9.15,64800.0,7.4393,7.4556,7.4312,7.4556,64800.0
2009-12-18 12:35:00,9.15,9.15,9.14,9.15,58400.0,7.4556,7.4556,7.4475,7.4556,58400.0
2009-12-18 12:40:00,9.14,9.15,9.13,9.13,78800.0,7.4475,7.4556,7.4393,7.4393,78800.0
2009-12-18 12:45:00,9.13,9.14,9.13,9.14,98800.0,7.4393,7.4475,7.4393,7.4475,98800.0
2009-12-18 12:50:00,9.14,9.15,9.14,9.15,60400.0,7.4475,7.4556,7.4475,7.4556,60400.0
2009-12-18 12:55:00,9.15,9.17,9.15,9.16,84800.0,7.4556,7.4719,7.4556,7.4638,84800.0
2009-12-18 13:00:00,9.17,9.17,9.15,9.15,86800.0,7.4719,7.4719,7.4556,7.4556,86800.0
2009-12-18 13:05:00,9.15,9.16,9.15,9.15,895600.0,7.4556,7.4638,7.4556,7.4556,895600.0
2009-12-18 13:10:00,9.16,9.17,9.15,9.17,331600.0,7.4638,7.4719,7.4556,7.4719,331600.0
2009-12-18 13:15:00,9.17,9.17,9.16,9.17,108000.0,7.4719,7.4719,7.4638,7.4719,108000.0
2009-12-18 13:20:00,9.17,9.19,9.17,9.19,285600.0,7.4719,7.4882,7.4719,7.4882,285600.0
2009-12-18 13:25:00,9.19,9.21,9.19,9.2,239600.0,7.4882,7.5045,7.4882,7.4964,239600.0
2009-12-18 13:30:00,9.2,9.2,9.18,9.19,97600.0,7.4964,7.4964,7.4801,7.4882,97600.0
2009-12-18 13:35:00,9.18,9.19,9.16,9.16,289200.0,7.4801,7.4882,7.4638,7.4638,289200.0
2009-12-18 13:40:00,9.16,9.18,9.15,9.18,240400.0,7.4638,7.4801,7.4556,7.4801,240400.0
2009-12-18 13:45:00,9.18,9.2,9.18,9.19,145200.0,7.4801,7.4964,7.4801,7.4882,145200.0
2009-12-18 13:50:00,9.19,9.2,9.19,9.2,182000.0,7.4882,7.4964,7.4882,7.4964,182000.0
2009-12-18 13:55:00,9.2,9.2,9.19,9.2,138400.0,7.4964,7.4964,7.4882,7.4964,138400.0
2009-12-18 14:00:00,9.2,9.22,9.19,9.22,198000.0,7.4964,7.5127,7.4882,7.5127,198000.0
2009-12-18 14:05:00,9.21,9.22,9.21,9.21,235600.0,7.5045,7.5127,7.5045,7.5045,235600.0
2009-12-18 14:10:00,9.21,9.22,9.19,9.22,329600.0,7.5045,7.5127,7.4882,7.5127,329600.0
2009-12-18 14:15:00,9.22,9.23,9.22,9.22,400000.0,7.5127,7.5208,7.5127,7.5127,400000.0
2009-12-18 14:20:00,9.22,9.22,9.21,9.22,193600.0,7.5127,7.5127,7.5045,7.5127,193600.0
2009-12-18 14:25:00,9.22,9.22,9.21,9.21,230800.0,7.5127,7.5127,7.5045,7.5045,230800.0
2009-12-18 14:30:00,9.21,9.21,9.2,9.2,92000.0,7.5045,7.5045,7.4964,7.4964,92000.0
2009-12-18 14:35:00,9.2,9.21,9.2,9.21,171200.0,7.4964,7.5045,7.4964,7.5045,171200.0
2009-12-18 14:40:00,9.21,9.22,9.2,9.22,170800.0,7.5045,7.5127,7.4964,7.5127,170800.0
2009-12-18 14:45:00,9.22,9.22,9.21,9.21,130800.0,7.5127,7.5127,7.5045,7.5045,130800.0
2009-12-18 14:50:00,9.21,9.22,9.21,9.21,68000.0,7.5045,7.5127,7.5045,7.5045,68000.0
2009-12-18 14:55:00,9.21,9.21,9.2,9.21,84400.0,7.5045,7.5045,7.4964,7.5045,84400.0
2009-12-18 15:00:00,9.2,9.22,9.2,9.22,122800.0,7.4964,7.5127,7.4964,7.5127,122800.0
2009-12-18 15:05:00,9.22,9.22,9.21,9.22,210400.0,7.5127,7.5127,7.5045,7.5127,210400.0
2009-12-18 15:10:00,9.22,9.22,9.22,9.22,135600.0,7.5127,7.5127,7.5127,7.5127,135600.0
2009-12-18 15:15:00,9.22,9.22,9.21,9.21,152000.0,7.5127,7.5127,7.5045,7.5045,152000.0
2009-12-18 15:20:00,9.21,9.21,9.19,9.19,254400.0,7.5045,7.5045,7.4882,7.4882,254400.0
2009-12-18 15:25:00,9.19,9.19,9.18,9.19,240000.0,7.4882,7.4882,7.4801,7.4882,240000.0
2009-12-18 15:30:00,9.19,9.19,9.17,9.18,196800.0,7.4882,7.4882,7.4719,7.4801,196800.0
2009-12-18 15:35:00,9.18,9.18,9.17,9.17,152000.0,7.4801,7.4801,7.4719,7.4719,152000.0
2009-12-18 15:40:00,9.17,9.18,9.16,9.18,287600.0,7.4719,7.4801,7.4638,7.4801,287600.0
2009-12-18 15:45:00,9.18,9.19,9.18,9.19,368000.0,7.4801,7.4882,7.4801,7.4882,368000.0
2009-12-18 15:50:00,9.19,9.19,9.18,9.19,463600.0,7.4882,7.4882,7.4801,7.4882,463600.0
2009-12-18 15:55:00,9.19,9.2,9.19,9.2,734000.0,7.4882,7.4964,7.4882,7.4964,734000.0
2009-12-21 09:30:00,9.23,9.25,9.19,9.24,296000.0,7.5208,7.5371,7.4882,7.529,296000.0
2009-12-21 09:35:00,9.24,9.31,9.23,9.27,189200.0,7.529,7.586,7.5208,7.5534,189200.0
2009-12-21 09:40:00,9.26,9.29,9.26,9.29,190400.0,7.5453,7.5697,7.5453,7.5697,190400.0
2009-12-21 09:45:00,9.29,9.32,9.27,9.3,118800.0,7.5697,7.5942,7.5534,7.5779,118800.0
2009-12-21 09:50:00,9.29,9.3,9.28,9.28,218400.0,7.5697,7.5779,7.5616,7.5616,218400.0
2009-12-21 09:55:00,9.29,9.29,9.27,9.27,90000.0,7.5697,7.5697,7.5534,7.5534,90000.0
2009-12-21 10:00:00,9.27,9.3,9.27,9.29,182000.0,7.5534,7.5779,7.5534,7.5697,182000.0
2009-12-21 10:05:00,9.29,9.3,9.29,9.29,105200.0,7.5697,7.5779,7.5697,7.5697,105200.0
2009-12-21 10:10:00,9.3,9.31,9.29,9.31,119200.0,7.5779,7.586,7.5697,7.586,119200.0
2009-12-21 10:15:00,9.31,9.34,9.31,9.33,197600.0,7.586,7.6105,7.586,7.6023,197600.0
2009-12-21 10:20:00,9.33,9.33,9.32,9.32,93600.0,7.6023,7.6023,7.5942,7.5942,93600.0
2009-12-21 10:25:00,9.32,9.32,9.29,9.3,124800.0,7.5942,7.5942,7.5697,7.5779,124800.0
2009-12-21 10:30:00,9.3,9.3,9.29,9.3,82800.0,7.5779,7.5779,7.5697,7.5779,82800.0
2009-12-21 10:35:00,9.3,9.3,9.29,9.3,238400.0,7.5779,7.5779,7.5697,7.5779,238400.0
2009-12-21 10:40:00,9.3,9.31,9.3,9.31,50400.0,7.5779,7.586,7.5779,7.586,50400.0
2009-12-21 10:45:00,9.31,9.31,9.29,9.3,215200.0,7.586,7.586,7.5697,7.5779,215200.0
2009-12-21 10:50:00,9.3,9.3,9.29,9.3,69600.0,7.5779,7.5779,7.5697,7.5779,69600.0
2009-12-21 10:55:00,9.3,9.31,9.3,9.31,41200.0,7.5779,7.586,7.5779,7.586,41200.0
2009-12-21 11:00:00,9.31,9.31,9.3,9.31,172000.0,7.586,7.586,7.5779,7.586,172000.0
2009-12-21 11:05:00,9.31,9.31,9.31,9.31,220800.0,7.586,7.586,7.586,7.586,220800.0
2009-12-21 11:10:00,9.31,9.31,9.29,9.3,166000.0,7.586,7.586,7.5697,7.5779,166000.0
2009-12-21 11:15:00,9.3,9.3,9.28,9.29,218000.0,7.5779,7.5779,7.5616,7.5697,218000.0
2009-12-21 11:20:00,9.29,9.29,9.27,9.27,426000.0,7.5697,7.5697,7.5534,7.5534,426000.0
2009-12-21 11:25:00,9.27,9.27,9.26,9.27,163200.0,7.5534,7.5534,7.5453,7.5534,163200.0
2009-12-21 11:30:00,9.27,9.28,9.27,9.28,146800.0,7.5534,7.5616,7.5534,7.5616,146800.0
2009-12-21 11:35:00,9.28,9.31,9.28,9.3,205600.0,7.5616,7.586,7.5616,7.5779,205600.0
2009-12-21 11:40:00,9.3,9.3,9.29,9.29,101200.0,7.5779,7.5779,7.5697,7.5697,101200.0
2009-12-21 11:45:00,9.3,9.3,9.29,9.3,125600.0,7.5779,7.5779,7.5697,7.5779,125600.0
2009-12-21 11:50:00,9.29,9.3,9.29,9.3,116800.0,7.5697,7.5779,7.5697,7.5779,116800.0
2009-12-21 11:55:00,9.3,9.3,9.3,9.3,59600.0,7.5779,7.5779,7.5779,7.5779,59600.0
2009-12-21 12:00:00,9.3,9.31,9.3,9.3,125200.0,7.5779,7.586,7.5779,7.5779,125200.0
2009-12-21 12:05:00,9.3,9.31,9.3,9.3,140000.0,7.5779,7.586,7.5779,7.5779,140000.0
2009-12-21 12:10:00,9.3,9.3,9.29,9.29,166000.0,7.5779,7.5779,7.5697,7.5697,166000.0
2009-12-21 12:15:00,9.29,9.31,9.29,9.31,104800.0,7.5697,7.586,7.5697,7.586,104800.0
2009-12-21 12:20:00,9.31,9.31,9.31,9.31,78000.0,7.586,7.586,7.586,7.586,78000.0
2009-12-21 12:25:00,9.31,9.31,9.29,9.29,137600.0,7.586,7.586,7.5697,7.5697,137600.0
2009-12-21 12:30:00,9.29,9.3,9.29,9.3,69200.0,7.5697,7.5779,7.5697,7.5779,69200.0
2009-12-21 12:35:00,9.3,9.3,9.3,9.3,84800.0,7.5779,7.5779,7.5779,7.5779,84800.0
2009-12-21 12:40:00,9.3,9.3,9.29,9.29,110800.0,7.5779,7.5779,7.5697,7.5697,110800.0
2009-12-21 12:45:00,9.29,9.29,9.29,9.29,29200.0,7.5697,7.5697,7.5697,7.5697,29200.0
2009-12-21 12:50:00,9.29,9.29,9.29,9.29,103200.0,7.5697,7.5697,7.5697,7.5697,103200.0
2009-12-21 12:55:00,9.29,9.3,9.29,9.3,59600.0,7.5697,7.5779,7.5697,7.5779,59600.0
2009-12-21 13:00:00,9.3,9.3,9.3,9.3,28400.0,7.5779,7.5779,7.5779,7.5779,28400.0
2009-12-21 13:05:00,9.3,9.3,9.3,9.3,180400.0,7.5779,7.5779,7.5779,7.5779,180400.0
2009-12-21 13:10:00,9.3,9.31,9.29,9.31,218800.0,7.5779,7.586,7.5697,7.586,218800.0
2009-12-21 13:15:00,9.31,9.32,9.31,9.31,100400.0,7.586,7.5942,7.586,7.586,100400.0
2009-12-21 13:20:00,9.31,9.31,9.31,9.31,88800.0,7.586,7.586,7.586,7.586,88800.0
2009-12-21 13:25:00,9.31,9.31,9.31,9.31,34000.0,7.586,7.586,7.586,7.586,34000.0
2009-12-21 13:30:00,9.31,9.31,9.31,9.31,87600.0,7.586,7.586,7.586,7.586,87600.0
2009-12-21 13:35:00,9.31,9.31,9.3,9.31,93200.0,7.586,7.586,7.5779,7.586,93200.0
2009-12-21 13:40:00,9.31,9.31,9.3,9.3,42800.0,7.586,7.586,7.5779,7.5779,42800.0
2009-12-21 13:45:00,9.31,9.31,9.3,9.31,60000.0,7.586,7.586,7.5779,7.586,60000.0
2009-12-21 13:50:00,9.31,9.31,9.3,9.31,80000.0,7.586,7.586,7.5779,7.586,80000.0
2009-12-21 13:55:00,9.31,9.32,9.31,9.32,77600.0,7.586,7.5942,7.586,7.5942,77600.0
2009-12-21 14:00:00,9.32,9.32,9.31,9.31,270400.0,7.5942,7.5942,7.586,7.586,270400.0
2009-12-21 14:05:00,9.31,9.31,9.3,9.31,65600.0,7.586,7.586,7.5779,7.586,65600.0
2009-12-21 14:10:00,9.31,9.31,9.29,9.29,502400.0,7.586,7.586,7.5697,7.5697,502400.0
2009-12-21 14:15:00,9.3,9.3,9.29,9.29,436000.0,7.5779,7.5779,7.5697,7.5697,436000.0
2009-12-21 14:20:00,9.29,9.29,9.28,9.29,177600.0,7.5697,7.5697,7.5616,7.5697,177600.0
2009-12-21 14:25:00,9.29,9.29,9.28,9.29,232000.0,7.5697,7.5697,7.5616,7.5697,232000.0
2009-12-21 14:30:00,9.28,9.29,9.28,9.29,58800.0,7.5616,7.5697,7.5616,7.5697,58800.0
2009-12-21 14:35:00,9.28,9.29,9.28,9.29,79200.0,7.5616,7.5697,7.5616,7.5697,79200.0
2009-12-21 14:40:00,9.29,9.29,9.28,9.28,105600.0,7.5697,7.5697,7.5616,7.5616,105600.0
2009-12-21 14:45:00,9.29,9.29,9.27,9.27,260000.0,7.5697,7.5697,7.5534,7.5534,260000.0
2009-12-21 14:50:00,9.27,9.27,9.26,9.26,169200.0,7.5534,7.5534,7.5453,7.5453,169200.0
2009-12-21 14:55:00,9.26,9.26,9.24,9.26,324400.0,7.5453,7.5453,7.529,7.5453,324400.0
2009-12-21 15:00:00,9.26,9.27,9.25,9.26,199200.0,7.5453,7.5534,7.5371,7.5453,199200.0
2009-12-21 15:05:00,9.26,9.27,9.26,9.27,163600.0,7.5453,7.5534,7.5453,7.5534,163600.0
2009-12-21 15:10:00,9.27,9.27,9.26,9.27,152000.0,7.5534,7.5534,7.5453,7.5534,152000.0
2009-12-21 15:15:00,9.26,9.27,9.25,9.26,260000.0,7.5453,7.5534,7.5371,7.5453,260000.0
2009-12-21 15:20:00,9.26,9.27,9.26,9.27,126000.0,7.5453,7.5534,7.5453,7.5534,126000.0
2009-12-21 15:25:00,9.27,9.28,9.26,9.27,389600.0,7.5534,7.5616,7.5453,7.5534,389600.0
2009-12-21 15:30:00,9.28,9.29,9.27,9.29,196400.0,7.5616,7.5697,7.5534,7.5697,196400.0
2009-12-21 15:35:00,9.29,9.29,9.28,9.29,159600.0,7.5697,7.5697,7.5616,7.5697,159600.0
2009-12-21 15:40:00,9.29,9.29,9.28,9.29,278000.0,7.5697,7.5697,7.5616,7.5697,278000.0
2009-12-21 15:45:00,9.29,9.3,9.29,9.3,391600.0,7.5697,7.5779,7.5697,7.5779,391600.0
2009-12-21 15:50:00,9.3,9.31,9.29,9.31,388800.0,7.5779,7.586,7.5697,7.586,388800.0
2009-12-21 15:55:00,9.31,9.31,9.29,9.3,840400.0,7.586,7.586,7.5697,7.5779,840400.0
2009-12-22 09:30:00,9.36,9.36,9.27,9.29,104000.0,7.6268,7.6268,7.5534,7.5697,104000.0
2009-12-22 09:35:00,9.29,9.31,9.28,9.3,124400.0,7.5697,7.586,7.5616,7.5779,124400.0
2009-12-22 09:40:00,9.3,9.33,9.29,9.32,100800.0,7.5779,7.6023,7.5697,7.5942,100800.0
2009-12-22 09:45:00,9.32,9.32,9.29,9.3,80800.0,7.5942,7.5942,7.5697,7.5779,80800.0
2009-12-22 09:50:00,9.3,9.31,9.27,9.3,290400.0,7.5779,7.586,7.5534,7.5779,290400.0
2009-12-22 09:55:00,9.31,9.31,9.28,9.28,70800.0,7.586,7.586,7.5616,7.5616,70800.0
2009-12-22 10:00:00,9.28,9.3,9.26,9.26,229600.0,7.5616,7.5779,7.5453,7.5453,229600.0
2009-12-22 10:05:00,9.26,9.3,9.26,9.29,191600.0,7.5453,7.5779,7.5453,7.5697,191600.0
2009-12-22 10:10:00,9.29,9.29,9.27,9.27,198400.0,7.5697,7.5697,7.5534,7.5534,198400.0
2009-12-22 10:15:00,9.27,9.29,9.27,9.28,168400.0,7.5534,7.5697,7.5534,7.5616,168400.0
2009-12-22 10:20:00,9.28,9.28,9.25,9.28,406800.0,7.5616,7.5616,7.5371,7.5616,406800.0
2009-12-22 10:25:00,9.28,9.28,9.25,9.25,188400.0,7.5616,7.5616,7.5371,7.5371,188400.0
2009-12-22 10:30:00,9.25,9.26,9.22,9.22,253200.0,7.5371,7.5453,7.5127,7.5127,253200.0
2009-12-22 10:35:00,9.22,9.25,9.22,9.25,169600.0,7.5127,7.5371,7.5127,7.5371,169600.0
2009-12-22 10:40:00,9.25,9.25,9.23,9.23,254000.0,7.5371,7.5371,7.5208,7.5208,254000.0
2009-12-22 10:45:00,9.23,9.24,9.23,9.24,161600.0,7.5208,7.529,7.5208,7.529,161600.0
2009-12-22 10:50:00,9.24,9.26,9.23,9.23,212400.0,7.529,7.5453,7.5208,7.5208,212400.0
2009-12-22 10:55:00,9.23,9.24,9.23,9.24,137200.0,7.5208,7.529,7.5208,7.529,137200.0
2009-12-22 11:00:00,9.24,9.24,9.23,9.24,80400.0,7.529,7.529,7.5208,7.529,80400.0
2009-12-22 11:05:00,9.24,9.25,9.24,9.25,70400.0,7.529,7.5371,7.529,7.5371,70400.0
2009-12-22 11:10:00,9.25,9.25,9.23,9.24,148000.0,7.5371,7.5371,7.5208,7.529,148000.0
2009-12-22 11:15:00,9.24,9.25,9.24,9.25,62000.0,7.529,7.5371,7.529,7.5371,62000.0
2009-12-22 11:20:00,9.25,9.27,9.25,9.25,495600.0,7.5371,7.5534,7.5371,7.5371,495600.0
2009-12-22 11:25:00,9.25,9.26,9.24,9.24,72000.0,7.5371,7.5453,7.529,7.529,72000.0
2009-12-22 11:30:00,9.24,9.25,9.23,9.24,154400.0,7.529,7.5371,7.5208,7.529,154400.0
2009-12-22 11:35:00,9.25,9.26,9.24,9.26,68000.0,7.5371,7.5453,7.529,7.5453,68000.0
2009-12-22 11:40:00,9.25,9.26,9.25,9.26,78800.0,7.5371,7.5453,7.5371,7.5453,78800.0
2009-12-22 11:45:00,9.26,9.27,9.26,9.26,75200.0,7.5453,7.5534,7.5453,7.5453,75200.0
2009-12-22 11:50:00,9.26,9.26,9.25,9.25,60800.0,7.5453,7.5453,7.5371,7.5371,60800.0
2009-12-22 11:55:00,9.25,9.26,9.25,9.26,135200.0,7.5371,7.5453,7.5371,7.5453,135200.0
2009-12-22 12:00:00,9.26,9.26,9.25,9.26,148000.0,7.5453,7.5453,7.5371,7.5453,148000.0
2009-12-22 12:05:00,9.26,9.27,9.26,9.26,252400.0,7.5453,7.5534,7.5453,7.5453,252400.0
2009-12-22 12:10:00,9.26,9.27,9.26,9.26,211600.0,7.5453,7.5534,7.5453,7.5453,211600.0
2009-12-22 12:15:00,9.26,9.26,9.26,9.26,36800.0,7.5453,7.5453,7.5453,7.5453,36800.0
2009-12-22 12:20:00,9.26,9.26,9.26,9.26,53600.0,7.5453,7.5453,7.5453,7.5453,53600.0
2009-12-22 12:25:00,9.26,9.27,9.26,9.27,118000.0,7.5453,7.5534,7.5453,7.5534,118000.0
2009-12-22 12:30:00,9.27,9.27,9.27,9.27,69600.0,7.5534,7.5534,7.5534,7.5534,69600.0
2009-12-22 12:35:00,9.27,9.27,9.26,9.26,61200.0,7.5534,7.5534,7.5453,7.5453,61200.0
2009-12-22 12:40:00,9.26,9.26,9.26,9.26,18000.0,7.5453,7.5453,7.5453,7.5453,18000.0
2009-12-22 12:45:00,9.26,9.27,9.26,9.27,70000.0,7.5453,7.5534,7.5453,7.5534,70000.0
2009-12-22 12:50:00,9.27,9.28,9.27,9.28,95200.0,7.5534,7.5616,7.5534,7.5616,95200.0
2009-12-22 12:55:00,9.27,9.28,9.27,9.27,77600.0,7.5534,7.5616,7.5534,7.5534,77600.0
2009-12-22 13:00:00,9.27,9.27,9.26,9.27,57600.0,7.5534,7.5534,7.5453,7.5534,57600.0
2009-12-22 13:05:00,9.27,9.27,9.26,9.27,107600.0,7.5534,7.5534,7.5453,7.5534,107600.0
2009-12-22 13:10:00,9.27,9.27,9.26,9.26,84400.0,7.5534,7.5534,7.5453,7.5453,84400.0
2009-12-22 13:15:00,9.27,9.27,9.26,9.26,14000.0,7.5534,7.5534,7.5453,7.5453,14000.0
2009-12-22 13:20:00,9.27,9.27,9.26,9.27,97200.0,7.5534,7.5534,7.5453,7.5534,97200.0
2009-12-22 13:25:00,9.27,9.27,9.25,9.25,174800.0,7.5534,7.5534,7.5371,7.5371,174800.0
2009-12-22 13:30:00,9.25,9.26,9.25,9.25,66400.0,7.5371,7.5453,7.5371,7.5371,66400.0
2009-12-22 13:35:00,9.25,9.27,9.25,9.27,148400.0,7.5371,7.5534,7.5371,7.5534,148400.0
2009-12-22 13:40:00,9.26,9.26,9.25,9.25,80000.0,7.5453,7.5453,7.5371,7.5371,80000.0
2009-12-22 13:45:00,9.25,9.26,9.25,9.26,47600.0,7.5371,7.5453,7.5371,7.5453,47600.0
2009-12-22 13:50:00,9.26,9.27,9.25,9.27,114400.0,7.5453,7.5534,7.5371,7.5534,114400.0
2009-12-22 13:55:00,9.27,9.27,9.26,9.26,114000.0,7.5534,7.5534,7.5453,7.5453,114000.0
2009-12-22 14:00:00,9.26,9.26,9.25,9.26,90400.0,7.5453,7.5453,7.5371,7.5453,90400.0
2009-12-22 14:05:00,9.26,9.26,9.26,9.26,54400.0,7.5453,7.5453,7.5453,7.5453,54400.0
2009-12-22 14:10:00,9.26,9.26,9.24,9.24,223200.0,7.5453,7.5453,7.529,7.529,223200.0
2009-12-22 14:15:00,9.24,9.25,9.24,9.25,80800.0,7.529,7.5371,7.529,7.5371,80800.0
2009-12-22 14:20:00,9.25,9.25,9.24,9.24,84400.0,7.5371,7.5371,7.529,7.529,84400.0
2009-12-22 14:25:00,9.24,9.24,9.24,9.24,70800.0,7.529,7.529,7.529,7.529,70800.0
2009-12-22 14:30:00,9.24,9.24,9.23,9.24,121600.0,7.529,7.529,7.5208,7.529,121600.0
2009-12-22 14:35:00,9.24,9.25,9.24,9.24,72800.0,7.529,7.5371,7.529,7.529,72800.0
2009-12-22 14:40:00,9.24,9.24,9.24,9.24,52800.0,7.529,7.529,7.529,7.529,52800.0
2009-12-22 14:45:00,9.24,9.25,9.24,9.25,64800.0,7.529,7.5371,7.529,7.5371,64800.0
2009-12-22 14:50:00,9.25,9.25,9.24,9.25,96000.0,7.5371,7.5371,7.529,7.5371,96000.0
2009-12-22 14:55:00,9.25,9.25,9.24,9.25,98400.0,7.5371,7.5371,7.529,7.5371,98400.0
2009-12-22 15:00:00,9.25,9.25,9.24,9.24,61600.0,7.5371,7.5371,7.529,7.529,61600.0
2009-12-22 15:05:00,9.24,9.24,9.24,9.24,114800.0,7.529,7.529,7.529,7.529,114800.0
2009-12-22 15:10:00,9.24,9.24,9.24,9.24,62400.0,7.529,7.529,7.529,7.529,62400.0
2009-12-22 15:15:00,9.24,9.24,9.24,9.24,165600.0,7.529,7.529,7.529,7.529,165600.0
2009-12-22 15:20:00,9.24,9.24,9.23,9.24,138800.0,7.529,7.529,7.5208,7.529,138800.0
2009-12-22 15:25:00,9.24,9.24,9.22,9.23,170000.0,7.529,7.529,7.5127,7.5208,170000.0
2009-12-22 15:30:00,9.23,9.24,9.23,9.23,165600.0,7.5208,7.529,7.5208,7.5208,165600.0
2009-12-22 15:35:00,9.23,9.24,9.23,9.24,144000.0,7.5208,7.529,7.5208,7.529,144000.0
2009-12-22 15:40:00,9.24,9.24,9.24,9.24,89600.0,7.529,7.529,7.529,7.529,89600.0
2009-12-22 15:45:00,9.24,9.24,9.24,9.24,224400.0,7.529,7.529,7.529,7.529,224400.0
2009-12-22 15:50:00,9.24,9.25,9.24,9.24,288400.0,7.529,7.5371,7.529,7.529,288400.0
2009-12-22 15:55:00,9.24,9.24,9.24,9.24,552400.0,7.529,7.529,7.529,7.529,552400.0
2009-12-23 09:30:00,9.22,9.24,9.22,9.24,244400.0,7.5127,7.529,7.5127,7.529,244400.0
2009-12-23 09:35:00,9.24,9.26,9.24,9.26,212800.0,7.529,7.5453,7.529,7.5453,212800.0
2009-12-23 09:40:00,9.26,9.28,9.23,9.25,115200.0,7.5453,7.5616,7.5208,7.5371,115200.0
2009-12-23 09:45:00,9.25,9.27,9.25,9.27,45200.0,7.5371,7.5534,7.5371,7.5534,45200.0
2009-12-23 09:50:00,9.27,9.28,9.25,9.27,229200.0,7.5534,7.5616,7.5371,7.5534,229200.0
2009-12-23 09:55:00,9.27,9.28,9.26,9.27,90400.0,7.5534,7.5616,7.5453,7.5534,90400.0
2009-12-23 10:00:00,9.26,9.26,9.22,9.23,130000.0,7.5453,7.5453,7.5127,7.5208,130000.0
2009-12-23 10:05:00,9.23,9.25,9.23,9.24,188400.0,7.5208,7.5371,7.5208,7.529,188400.0
2009-12-23 10:10:00,9.24,9.25,9.23,9.24,161600.0,7.529,7.5371,7.5208,7.529,161600.0
2009-12-23 10:15:00,9.24,9.24,9.22,9.22,66000.0,7.529,7.529,7.5127,7.5127,66000.0
2009-12-23 10:20:00,9.22,9.23,9.22,9.23,72400.0,7.5127,7.5208,7.5127,7.5208,72400.0
2009-12-23 10:25:00,9.23,9.23,9.19,9.2,258000.0,7.5208,7.5208,7.4882,7.4964,258000.0
2009-12-23 10:30:00,9.2,9.22,9.2,9.22,135600.0,7.4964,7.5127,7.4964,7.5127,135600.0
2009-12-23 10:35:00,9.22,9.24,9.22,9.22,124000.0,7.5127,7.529,7.5127,7.5127,124000.0
2009-12-23 10:40:00,9.22,9.23,9.22,9.23,80000.0,7.5127,7.5208,7.5127,7.5208,80000.0
2009-12-23 10:45:00,9.23,9.24,9.23,9.24,101200.0,7.5208,7.529,7.5208,7.529,101200.0
2009-12-23 10:50:00,9.24,9.26,9.24,9.26,180000.0,7.529,7.5453,7.529,7.5453,180000.0
2009-12-23 10:55:00,9.26,9.26,9.24,9.24,237600.0,7.5453,7.5453,7.529,7.529,237600.0
2009-12-23 11:00:00,9.24,9.26,9.24,9.25,78000.0,7.529,7.5453,7.529,7.5371,78000.0
2009-12-23 11:05:00,9.25,9.26,9.24,9.24,108800.0,7.5371,7.5453,7.529,7.529,108800.0
2009-12-23 11:10:00,9.24,9.25,9.24,9.24,117600.0,7.529,7.5371,7.529,7.529,117600.0
2009-12-23 11:15:00,9.24,9.25,9.24,9.25,144000.0,7.529,7.5371,7.529,7.5371,144000.0
2009-12-23 11:20:00,9.25,9.26,9.25,9.26,163200.0,7.5371,7.5453,7.5371,7.5453,163200.0
2009-12-23 11:25:00,9.26,9.27,9.26,9.27,106400.0,7.5453,7.5534,7.5453,7.5534,106400.0
2009-12-23 11:30:00,9.27,9.28,9.26,9.27,136800.0,7.5534,7.5616,7.5453,7.5534,136800.0
2009-12-23 11:35:00,9.27,9.28,9.27,9.28,72800.0,7.5534,7.5616,7.5534,7.5616,72800.0
2009-12-23 11:40:00,9.28,9.28,9.25,9.25,154400.0,7.5616,7.5616,7.5371,7.5371,154400.0
2009-12-23 11:45:00,9.26,9.26,9.24,9.24,86000.0,7.5453,7.5453,7.529,7.529,86000.0
2009-12-23 11:50:00,9.24,9.25,9.24,9.24,166800.0,7.529,7.5371,7.529,7.529,166800.0
2009-12-23 11:55:00,9.24,9.24,9.24,9.24,74000.0,7.529,7.529,7.529,7.529,74000.0
2009-12-23 12:00:00,9.24,9.24,9.22,9.22,128000.0,7.529,7.529,7.5127,7.5127,128000.0
2009-12-23 12:05:00,9.23,9.24,9.22,9.24,74400.0,7.5208,7.529,7.5127,7.529,74400.0
2009-12-23 12:10:00,9.24,9.24,9.23,9.23,63200.0,7.529,7.529,7.5208,7.5208,63200.0
2009-12-23 12:15:00,9.23,9.23,9.22,9.22,96800.0,7.5208,7.5208,7.5127,7.5127,96800.0
2009-12-23 12:20:00,9.22,9.23,9.22,9.23,66800.0,7.5127,7.5208,7.5127,7.5208,66800.0
2009-12-23 12:25:00,9.23,9.24,9.22,9.24,179200.0,7.5208,7.529,7.5127,7.529,179200.0
2009-12-23 12:30:00,9.24,9.24,9.24,9.24,38000.0,7.529,7.529,7.529,7.529,38000.0
2009-12-23 12:35:00,9.24,9.24,9.24,9.24,26000.0,7.529,7.529,7.529,7.529,26000.0
2009-12-23 12:40:00,9.24,9.24,9.24,9.24,84400.0,7.529,7.529,7.529,7.529,84400.0
2009-12-23 12:45:00,9.24,9.24,9.24,9.24,37200.0,7.529,7.529,7.529,7.529,37200.0
2009-12-23 12:50:00,9.24,9.25,9.24,9.25,86000.0,7.529,7.5371,7.529,7.5371,86000.0
2009-12-23 12:55:00,9.25,9.27,9.25,9.26,288800.0,7.5371,7.5534,7.5371,7.5453,288800.0
2009-12-23 13:00:00,9.26,9.27,9.26,9.26,116800.0,7.5453,7.5534,7.5453,7.5453,116800.0
2009-12-23 13:05:00,9.26,9.27,9.26,9.27,89600.0,7.5453,7.5534,7.5453,7.5534,89600.0
2009-12-23 13:10:00,9.27,9.28,9.27,9.28,90400.0,7.5534,7.5616,7.5534,7.5616,90400.0
2009-12-23 13:15:00,9.28,9.29,9.28,9.28,157600.0,7.5616,7.5697,7.5616,7.5616,157600.0
2009-12-23 13:20:00,9.28,9.28,9.26,9.26,183200.0,7.5616,7.5616,7.5453,7.5453,183200.0
2009-12-23 13:25:00,9.26,9.26,9.25,9.26,100400.0,7.5453,7.5453,7.5371,7.5453,100400.0
2009-12-23 13:30:00,9.26,9.27,9.25,9.26,213200.0,7.5453,7.5534,7.5371,7.5453,213200.0
2009-12-23 13:35:00,9.26,9.26,9.26,9.26,89200.0,7.5453,7.5453,7.5453,7.5453,89200.0
2009-12-23 13:40:00,9.26,9.27,9.26,9.26,125600.0,7.5453,7.5534,7.5453,7.5453,125600.0
2009-12-23 13:45:00,9.26,9.27,9.26,9.27,71600.0,7.5453,7.5534,7.5453,7.5534,71600.0
2009-12-23 13:50:00,9.27,9.27,9.27,9.27,94800.0,7.5534,7.5534,7.5534,7.5534,94800.0
2009-12-23 13:55:00,9.27,9.27,9.26,9.26,165600.0,7.5534,7.5534,7.5453,7.5453,165600.0
2009-12-23 14:00:00,9.26,9.26,9.25,9.25,256800.0,7.5453,7.5453,7.5371,7.5371,256800.0
2009-12-23 14:05:00,9.25,9.25,9.25,9.25,153600.0,7.5371,7.5371,7.5371,7.5371,153600.0
2009-12-23 14:10:00,9.25,9.26,9.25,9.25,118400.0,7.5371,7.5453,7.5371,7.5371,118400.0
2009-12-23 14:15:00,9.25,9.25,9.25,9.25,54400.0,7.5371,7.5371,7.5371,7.5371,54400.0
2009-12-23 14:20:00,9.25,9.26,9.25,9.26,178800.0,7.5371,7.5453,7.5371,7.5453,178800.0
2009-12-23 14:25:00,9.26,9.26,9.25,9.26,89600.0,7.5453,7.5453,7.5371,7.5453,89600.0
2009-12-23 14:30:00,9.25,9.26,9.25,9.26,135600.0,7.5371,7.5453,7.5371,7.5453,135600.0
2009-12-23 14:35:00,9.26,9.27,9.26,9.26,179200.0,7.5453,7.5534,7.5453,7.5453,179200.0
2009-12-23 14:40:00,9.26,9.26,9.26,9.26,93200.0,7.5453,7.5453,7.5453,7.5453,93200.0
2009-12-23 14:45:00,9.26,9.26,9.26,9.26,68800.0,7.5453,7.5453,7.5453,7.5453,68800.0
2009-12-23 14:50:00,9.26,9.27,9.26,9.26,112400.0,7.5453,7.5534,7.5453,7.5453,112400.0
2009-12-23 14:55:00,9.27,9.27,9.26,9.26,87600.0,7.5534,7.5534,7.5453,7.5453,87600.0
2009-12-23 15:00:00,9.26,9.26,9.26,9.26,180000.0,7.5453,7.5453,7.5453,7.5453,180000.0
2009-12-23 15:05:00,9.26,9.26,9.24,9.25,148000.0,7.5453,7.5453,7.529,7.5371,148000.0
2009-12-23 15:10:00,9.25,9.25,9.24,9.24,106400.0,7.5371,7.5371,7.529,7.529,106400.0
2009-12-23 15:15:00,9.24,9.25,9.24,9.24,248400.0,7.529,7.5371,7.529,7.529,248400.0
2009-12-23 15:20:00,9.24,9.25,9.24,9.24,139600.0,7.529,7.5371,7.529,7.529,139600.0
2009-12-23 15:25:00,9.25,9.25,9.25,9.25,163600.0,7.5371,7.5371,7.5371,7.5371,163600.0
2009-12-23 15:30:00,9.25,9.26,9.25,9.26,282800.0,7.5371,7.5453,7.5371,7.5453,282800.0
2009-12-23 15:35:00,9.26,9.27,9.26,9.26,283200.0,7.5453,7.5534,7.5453,7.5453,283200.0
2009-12-23 15:40:00,9.26,9.28,9.26,9.28,218800.0,7.5453,7.5616,7.5453,7.5616,218800.0
2009-12-23 15:45:00,9.27,9.28,9.27,9.27,218400.0,7.5534,7.5616,7.5534,7.5534,218400.0
2009-12-23 15:50:00,9.27,9.27,9.26,9.27,278000.0,7.5534,7.5534,7.5453,7.5534,278000.0
2009-12-23 15:55:00,9.27,9.27,9.26,9.27,428400.0,7.5534,7.5534,7.5453,7.5534,428400.0
2009-12-24 09:30:00,9.25,9.26,9.21,9.25,260800.0,7.5371,7.5453,7.5045,7.5371,260800.0
2009-12-24 09:35:00,9.24,9.29,9.24,9.27,268800.0,7.529,7.5697,7.529,7.5534,268800.0
2009-12-24 09:40:00,9.27,9.27,9.22,9.24,120000.0,7.5534,7.5534,7.5127,7.529,120000.0
2009-12-24 09:45:00,9.23,9.24,9.23,9.24,74400.0,7.5208,7.529,7.5208,7.529,74400.0
2009-12-24 09:50:00,9.24,9.25,9.24,9.25,30800.0,7.529,7.5371,7.529,7.5371,30800.0
2009-12-24 09:55:00,9.24,9.26,9.24,9.26,92400.0,7.529,7.5453,7.529,7.5453,92400.0
2009-12-24 10:00:00,9.26,9.27,9.24,9.24,172800.0,7.5453,7.5534,7.529,7.529,172800.0
2009-12-24 10:05:00,9.24,9.25,9.24,9.24,138400.0,7.529,7.5371,7.529,7.529,138400.0
2009-12-24 10:10:00,9.24,9.25,9.24,9.25,37200.0,7.529,7.5371,7.529,7.5371,37200.0
2009-12-24 10:15:00,9.25,9.25,9.23,9.24,112400.0,7.5371,7.5371,7.5208,7.529,112400.0
2009-12-24 10:20:00,9.24,9.24,9.23,9.23,50800.0,7.529,7.529,7.5208,7.5208,50800.0
2009-12-24 10:25:00,9.23,9.24,9.22,9.23,39600.0,7.5208,7.529,7.5127,7.5208,39600.0
2009-12-24 10:30:00,9.23,9.24,9.21,9.22,57600.0,7.5208,7.529,7.5045,7.5127,57600.0
2009-12-24 10:35:00,9.22,9.22,9.22,9.22,69600.0,7.5127,7.5127,7.5127,7.5127,69600.0
2009-12-24 10:40:00,9.22,9.23,9.22,9.22,62000.0,7.5127,7.5208,7.5127,7.5127,62000.0
2009-12-24 10:45:00,9.22,9.23,9.22,9.23,46800.0,7.5127,7.5208,7.5127,7.5208,46800.0
2009-12-24 10:50:00,9.23,9.24,9.23,9.23,244400.0,7.5208,7.529,7.5208,7.5208,244400.0
2009-12-24 10:55:00,9.23,9.24,9.23,9.24,37600.0,7.5208,7.529,7.5208,7.529,37600.0
2009-12-24 11:00:00,9.24,9.24,9.23,9.23,73600.0,7.529,7.529,7.5208,7.5208,73600.0
2009-12-24 11:05:00,9.23,9.23,9.2,9.21,86400.0,7.5208,7.5208,7.4964,7.5045,86400.0
2009-12-24 11:10:00,9.21,9.22,9.21,9.22,60800.0,7.5045,7.5127,7.5045,7.5127,60800.0
2009-12-24 11:15:00,9.22,9.23,9.22,9.22,34000.0,7.5127,7.5208,7.5127,7.5127,34000.0
2009-12-24 11:20:00,9.22,9.23,9.22,9.22,32400.0,7.5127,7.5208,7.5127,7.5127,32400.0
2009-12-24 11:25:00,9.22,9.22,9.21,9.21,69200.0,7.5127,7.5127,7.5045,7.5045,69200.0
2009-12-24 11:30:00,9.21,9.22,9.2,9.2,100800.0,7.5045,7.5127,7.4964,7.4964,100800.0
2009-12-24 11:35:00,9.2,9.22,9.2,9.22,62000.0,7.4964,7.5127,7.4964,7.5127,62000.0
2009-12-24 11:40:00,9.22,9.22,9.22,9.22,26400.0,7.5127,7.5127,7.5127,7.5127,26400.0
2009-12-24 11:45:00,9.22,9.22,9.21,9.21,58400.0,7.5127,7.5127,7.5045,7.5045,58400.0
2009-12-24 11:50:00,9.21,9.24,9.21,9.23,91200.0,7.5045,7.529,7.5045,7.5208,91200.0
2009-12-24 11:55:00,9.22,9.24,9.22,9.24,44000.0,7.5127,7.529,7.5127,7.529,44000.0
2009-12-24 12:00:00,9.24,9.24,9.23,9.24,73200.0,7.529,7.529,7.5208,7.529,73200.0
2009-12-24 12:05:00,9.24,9.24,9.22,9.22,61600.0,7.529,7.529,7.5127,7.5127,61600.0
2009-12-24 12:10:00,9.22,9.23,9.22,9.23,65200.0,7.5127,7.5208,7.5127,7.5208,65200.0
2009-12-24 12:15:00,9.23,9.24,9.23,9.24,32400.0,7.5208,7.529,7.5208,7.529,32400.0
2009-12-24 12:20:00,9.24,9.24,9.23,9.23,64800.0,7.529,7.529,7.5208,7.5208,64800.0
2009-12-24 12:25:00,9.23,9.23,9.21,9.21,71200.0,7.5208,7.5208,7.5045,7.5045,71200.0
2009-12-24 12:30:00,9.22,9.22,9.2,9.2,125200.0,7.5127,7.5127,7.4964,7.4964,125200.0
2009-12-24 12:35:00,9.2,9.21,9.19,9.2,170400.0,7.4964,7.5045,7.4882,7.4964,170400.0
2009-12-24 12:40:00,9.2,9.21,9.2,9.21,109200.0,7.4964,7.5045,7.4964,7.5045,109200.0
2009-12-24 12:45:00,9.21,9.21,9.21,9.21,114000.0,7.5045,7.5045,7.5045,7.5045,114000.0
2009-12-24 12:50:00,9.21,9.21,9.2,9.2,147600.0,7.5045,7.5045,7.4964,7.4964,147600.0
2009-12-24 12:55:00,9.2,9.21,9.2,9.2,181600.0,7.4964,7.5045,7.4964,7.4964,181600.0
2009-12-28 09:30:00,9.22,9.26,9.2,9.26,322400.0,7.5127,7.5453,7.4964,7.5453,322400.0
2009-12-28 09:35:00,9.25,9.27,9.23,9.23,148400.0,7.5371,7.5534,7.5208,7.5208,148400.0
2009-12-28 09:40:00,9.23,9.24,9.23,9.23,99600.0,7.5208,7.529,7.5208,7.5208,99600.0
2009-12-28 09:45:00,9.23,9.25,9.23,9.24,101200.0,7.5208,7.5371,7.5208,7.529,101200.0
2009-12-28 09:50:00,9.24,9.26,9.24,9.25,69600.0,7.529,7.5453,7.529,7.5371,69600.0
2009-12-28 09:55:00,9.25,9.26,9.23,9.23,87600.0,7.5371,7.5453,7.5208,7.5208,87600.0
2009-12-28 10:00:00,9.23,9.24,9.22,9.24,151200.0,7.5208,7.529,7.5127,7.529,151200.0
2009-12-28 10:05:00,9.24,9.25,9.24,9.25,95200.0,7.529,7.5371,7.529,7.5371,95200.0
2009-12-28 10:10:00,9.25,9.25,9.23,9.23,94400.0,7.5371,7.5371,7.5208,7.5208,94400.0
2009-12-28 10:15:00,9.23,9.23,9.22,9.22,98800.0,7.5208,7.5208,7.5127,7.5127,98800.0
2009-12-28 10:20:00,9.22,9.22,9.21,9.21,114800.0,7.5127,7.5127,7.5045,7.5045,114800.0
2009-12-28 10:25:00,9.21,9.22,9.2,9.21,114000.0,7.5045,7.5127,7.4964,7.5045,114000.0
2009-12-28 10:30:00,9.21,9.21,9.2,9.2,116000.0,7.5045,7.5045,7.4964,7.4964,116000.0
2009-12-28 10:35:00,9.2,9.2,9.2,9.2,52400.0,7.4964,7.4964,7.4964,7.4964,52400.0
2009-12-28 10:40:00,9.2,9.2,9.2,9.2,63600.0,7.4964,7.4964,7.4964,7.4964,63600.0
2009-12-28 10:45:00,9.2,9.21,9.2,9.21,77600.0,7.4964,7.5045,7.4964,7.5045,77600.0
2009-12-28 10:50:00,9.21,9.21,9.2,9.2,82400.0,7.5045,7.5045,7.4964,7.4964,82400.0
2009-12-28 10:55:00,9.2,9.22,9.2,9.21,75600.0,7.4964,7.5127,7.4964,7.5045,75600.0
2009-12-28 11:00:00,9.21,9.22,9.21,9.22,53600.0,7.5045,7.5127,7.5045,7.5127,53600.0
2009-12-28 11:05:00,9.22,9.24,9.22,9.24,30800.0,7.5127,7.529,7.5127,7.529,30800.0
2009-12-28 11:10:00,9.23,9.24,9.22,9.22,98000.0,7.5208,7.529,7.5127,7.5127,98000.0
2009-12-28 11:15:00,9.22,9.22,9.22,9.22,50800.0,7.5127,7.5127,7.5127,7.5127,50800.0
2009-12-28 11:20:00,9.22,9.24,9.22,9.23,99600.0,7.5127,7.529,7.5127,7.5208,99600.0
2009-12-28 11:25:00,9.23,9.24,9.23,9.24,88000.0,7.5208,7.529,7.5208,7.529,88000.0
2009-12-28 11:30:00,9.24,9.25,9.24,9.25,145600.0,7.529,7.5371,7.529,7.5371,145600.0
2009-12-28 11:35:00,9.25,9.25,9.24,9.25,26400.0,7.5371,7.5371,7.529,7.5371,26400.0
2009-12-28 11:40:00,9.25,9.26,9.25,9.25,80400.0,7.5371,7.5453,7.5371,7.5371,80400.0
2009-12-28 11:45:00,9.25,9.25,9.24,9.24,24800.0,7.5371,7.5371,7.529,7.529,24800.0
2009-12-28 11:50:00,9.25,9.26,9.24,9.25,63200.0,7.5371,7.5453,7.529,7.5371,63200.0
2009-12-28 11:55:00,9.24,9.25,9.23,9.24,62000.0,7.529,7.5371,7.5208,7.529,62000.0
2009-12-28 12:00:00,9.24,9.24,9.23,9.23,47600.0,7.529,7.529,7.5208,7.5208,47600.0
2009-12-28 12:05:00,9.23,9.23,9.22,9.22,80400.0,7.5208,7.5208,7.5127,7.5127,80400.0
2009-12-28 12:10:00,9.22,9.23,9.22,9.22,65200.0,7.5127,7.5208,7.5127,7.5127,65200.0
2009-12-28 12:15:00,9.22,9.22,9.22,9.22,107200.0,7.5127,7.5127,7.5127,7.5127,107200.0
2009-12-28 12:20:00,9.22,9.22,9.22,9.22,58800.0,7.5127,7.5127,7.5127,7.5127,58800.0
2009-12-28 12:25:00,9.22,9.23,9.22,9.22,80400.0,7.5127,7.5208,7.5127,7.5127,80400.0
2009-12-28 12:30:00,9.22,9.22,9.22,9.22,46800.0,7.5127,7.5127,7.5127,7.5127,46800.0
2009-12-28 12:35:00,9.22,9.22,9.21,9.21,61200.0,7.5127,7.5127,7.5045,7.5045,61200.0
2009-12-28 12:40:00,9.21,9.21,9.21,9.21,40800.0,7.5045,7.5045,7.5045,7.5045,40800.0
2009-12-28 12:45:00,9.21,9.21,9.21,9.21,36400.0,7.5045,7.5045,7.5045,7.5045,36400.0
2009-12-28 12:50:00,9.21,9.21,9.21,9.21,96800.0,7.5045,7.5045,7.5045,7.5045,96800.0
2009-12-28 12:55:00,9.21,9.21,9.21,9.21,55200.0,7.5045,7.5045,7.5045,7.5045,55200.0
2009-12-28 13:00:00,9.21,9.21,9.21,9.21,49200.0,7.5045,7.5045,7.5045,7.5045,49200.0
2009-12-28 13:05:00,9.21,9.21,9.21,9.21,32800.0,7.5045,7.5045,7.5045,7.5045,32800.0
2009-12-28 13:10:00,9.21,9.22,9.21,9.22,82400.0,7.5045,7.5127,7.5045,7.5127,82400.0
2009-12-28 13:15:00,9.22,9.23,9.22,9.23,30400.0,7.5127,7.5208,7.5127,7.5208,30400.0
2009-12-28 13:20:00,9.23,9.23,9.22,9.23,41200.0,7.5208,7.5208,7.5127,7.5208,41200.0
2009-12-28 13:25:00,9.22,9.24,9.22,9.24,61200.0,7.5127,7.529,7.5127,7.529,61200.0
2009-12-28 13:30:00,9.24,9.24,9.23,9.24,166800.0,7.529,7.529,7.5208,7.529,166800.0
2009-12-28 13:35:00,9.24,9.25,9.23,9.24,104000.0,7.529,7.5371,7.5208,7.529,104000.0
2009-12-28 13:40:00,9.24,9.24,9.23,9.24,52000.0,7.529,7.529,7.5208,7.529,52000.0
2009-12-28 13:45:00,9.24,9.24,9.23,9.24,76800.0,7.529,7.529,7.5208,7.529,76800.0
2009-12-28 13:50:00,9.24,9.24,9.24,9.24,35200.0,7.529,7.529,7.529,7.529,35200.0
2009-12-28 13:55:00,9.24,9.24,9.24,9.24,22800.0,7.529,7.529,7.529,7.529,22800.0
2009-12-28 14:00:00,9.24,9.25,9.24,9.24,49600.0,7.529,7.5371,7.529,7.529,49600.0
2009-12-28 14:05:00,9.24,9.24,9.23,9.24,105200.0,7.529,7.529,7.5208,7.529,105200.0
2009-12-28 14:10:00,9.24,9.25,9.24,9.25,74800.0,7.529,7.5371,7.529,7.5371,74800.0
2009-12-28 14:15:00,9.25,9.25,9.23,9.23,138000.0,7.5371,7.5371,7.5208,7.5208,138000.0
2009-12-28 14:20:00,9.23,9.23,9.21,9.22,290000.0,7.5208,7.5208,7.5045,7.5127,290000.0
2009-12-28 14:25:00,9.22,9.23,9.22,9.23,61600.0,7.5127,7.5208,7.5127,7.5208,61600.0
2009-12-28 14:30:00,9.23,9.24,9.22,9.24,141600.0,7.5208,7.529,7.5127,7.529,141600.0
2009-12-28 14:35:00,9.24,9.24,9.23,9.23,49200.0,7.529,7.529,7.5208,7.5208,49200.0
2009-12-28 14:40:00,9.23,9.23,9.22,9.22,86800.0,7.5208,7.5208,7.5127,7.5127,86800.0
2009-12-28 14:45:00,9.22,9.24,9.22,9.24,50000.0,7.5127,7.529,7.5127,7.529,50000.0
2009-12-28 14:50:00,9.24,9.24,9.24,9.24,32800.0,7.529,7.529,7.529,7.529,32800.0
2009-12-28 14:55:00,9.24,9.24,9.24,9.24,116000.0,7.529,7.529,7.529,7.529,116000.0
2009-12-28 15:00:00,9.24,9.24,9.23,9.23,53200.0,7.529,7.529,7.5208,7.5208,53200.0
2009-12-28 15:05:00,9.24,9.24,9.23,9.24,60000.0,7.529,7.529,7.5208,7.529,60000.0
2009-12-28 15:10:00,9.24,9.24,9.24,9.24,51600.0,7.529,7.529,7.529,7.529,51600.0
2009-12-28 15:15:00,9.24,9.24,9.23,9.24,125200.0,7.529,7.529,7.5208,7.529,125200.0
2009-12-28 15:20:00,9.23,9.24,9.23,9.23,120400.0,7.5208,7.529,7.5208,7.5208,120400.0
2009-12-28 15:25:00,9.23,9.23,9.22,9.22,218800.0,7.5208,7.5208,7.5127,7.5127,218800.0
2009-12-28 15:30:00,9.22,9.23,9.22,9.22,207200.0,7.5127,7.5208,7.5127,7.5127,207200.0
2009-12-28 15:35:00,9.23,9.23,9.22,9.22,144000.0,7.5208,7.5208,7.5127,7.5127,144000.0
2009-12-28 15:40:00,9.22,9.24,9.22,9.23,227600.0,7.5127,7.529,7.5127,7.5208,227600.0
2009-12-28 15:45:00,9.24,9.24,9.22,9.22,237600.0,7.529,7.529,7.5127,7.5127,237600.0
2009-12-28 15:50:00,9.22,9.23,9.22,9.23,251200.0,7.5127,7.5208,7.5127,7.5208,251200.0
2009-12-28 15:55:00,9.23,9.24,9.23,9.23,768800.0,7.5208,7.529,7.5208,7.5208,768800.0
2009-12-29 09:30:00,9.26,9.26,9.2,9.25,142800.0,7.5453,7.5453,7.4964,7.5371,142800.0
2009-12-29 09:35:00,9.25,9.28,9.24,9.27,65600.0,7.5371,7.5616,7.529,7.5534,65600.0
2009-12-29 09:40:00,9.27,9.28,9.24,9.24,101600.0,7.5534,7.5616,7.529,7.529,101600.0
2009-12-29 09:45:00,9.24,9.25,9.22,9.22,120400.0,7.529,7.5371,7.5127,7.5127,120400.0
2009-12-29 09:50:00,9.22,9.24,9.22,9.22,68400.0,7.5127,7.529,7.5127,7.5127,68400.0
2009-12-29 09:55:00,9.22,9.23,9.22,9.23,57600.0,7.5127,7.5208,7.5127,7.5208,57600.0
2009-12-29 10:00:00,9.23,9.23,9.22,9.22,50800.0,7.5208,7.5208,7.5127,7.5127,50800.0
2009-12-29 10:05:00,9.22,9.23,9.21,9.22,84000.0,7.5127,7.5208,7.5045,7.5127,84000.0
2009-12-29 10:10:00,9.22,9.24,9.22,9.24,78400.0,7.5127,7.529,7.5127,7.529,78400.0
2009-12-29 10:15:00,9.24,9.24,9.24,9.24,71200.0,7.529,7.529,7.529,7.529,71200.0
2009-12-29 10:20:00,9.24,9.24,9.24,9.24,40800.0,7.529,7.529,7.529,7.529,40800.0
2009-12-29 10:25:00,9.24,9.24,9.23,9.24,54400.0,7.529,7.529,7.5208,7.529,54400.0
2009-12-29 10:30:00,9.23,9.24,9.22,9.22,72000.0,7.5208,7.529,7.5127,7.5127,72000.0
2009-12-29 10:35:00,9.22,9.23,9.22,9.22,86800.0,7.5127,7.5208,7.5127,7.5127,86800.0
2009-12-29 10:40:00,9.22,9.23,9.22,9.22,76800.0,7.5127,7.5208,7.5127,7.5127,76800.0
2009-12-29 10:45:00,9.22,9.24,9.22,9.24,130800.0,7.5127,7.529,7.5127,7.529,130800.0
2009-12-29 10:50:00,9.24,9.24,9.23,9.24,100800.0,7.529,7.529,7.5208,7.529,100800.0
2009-12-29 10:55:00,9.24,9.24,9.23,9.24,27200.0,7.529,7.529,7.5208,7.529,27200.0
2009-12-29 11:00:00,9.24,9.24,9.23,9.24,72000.0,7.529,7.529,7.5208,7.529,72000.0
2009-12-29 11:05:00,9.24,9.24,9.23,9.23,44800.0,7.529,7.529,7.5208,7.5208,44800.0
2009-12-29 11:10:00,9.23,9.24,9.23,9.24,26000.0,7.5208,7.529,7.5208,7.529,26000.0
2009-12-29 11:15:00,9.24,9.24,9.23,9.23,65200.0,7.529,7.529,7.5208,7.5208,65200.0
2009-12-29 11:20:00,9.23,9.24,9.23,9.23,44000.0,7.5208,7.529,7.5208,7.5208,44000.0
2009-12-29 11:25:00,9.23,9.24,9.23,9.23,32400.0,7.5208,7.529,7.5208,7.5208,32400.0
2009-12-29 11:30:00,9.23,9.24,9.23,9.24,74400.0,7.5208,7.529,7.5208,7.529,74400.0
2009-12-29 11:35:00,9.24,9.24,9.23,9.24,44800.0,7.529,7.529,7.5208,7.529,44800.0
2009-12-29 11:40:00,9.24,9.24,9.23,9.23,27200.0,7.529,7.529,7.5208,7.5208,27200.0
2009-12-29 11:45:00,9.23,9.24,9.23,9.23,29600.0,7.5208,7.529,7.5208,7.5208,29600.0
2009-12-29 11:50:00,9.23,9.23,9.22,9.23,70800.0,7.5208,7.5208,7.5127,7.5208,70800.0
2009-12-29 11:55:00,9.23,9.23,9.22,9.23,54000.0,7.5208,7.5208,7.5127,7.5208,54000.0
2009-12-29 12:00:00,9.23,9.23,9.23,9.23,29600.0,7.5208,7.5208,7.5208,7.5208,29600.0
2009-12-29 12:05:00,9.23,9.23,9.23,9.23,40400.0,7.5208,7.5208,7.5208,7.5208,40400.0
2009-12-29 12:10:00,9.22,9.23,9.22,9.22,16400.0,7.5127,7.5208,7.5127,7.5127,16400.0
2009-12-29 12:15:00,9.23,9.24,9.22,9.23,69600.0,7.5208,7.529,7.5127,7.5208,69600.0
2009-12-29 12:20:00,9.23,9.24,9.22,9.23,62800.0,7.5208,7.529,7.5127,7.5208,62800.0
2009-12-29 12:25:00,9.23,9.24,9.23,9.24,90000.0,7.5208,7.529,7.5208,7.529,90000.0
2009-12-29 12:30:00,9.24,9.24,9.23,9.23,35600.0,7.529,7.529,7.5208,7.5208,35600.0
2009-12-29 12:35:00,9.24,9.24,9.23,9.23,46000.0,7.529,7.529,7.5208,7.5208,46000.0
2009-12-29 12:40:00,9.23,9.24,9.23,9.24,64400.0,7.5208,7.529,7.5208,7.529,64400.0
2009-12-29 12:45:00,9.24,9.24,9.23,9.23,49600.0,7.529,7.529,7.5208,7.5208,49600.0
2009-12-29 12:50:00,9.24,9.24,9.23,9.24,149600.0,7.529,7.529,7.5208,7.529,149600.0
2009-12-29 12:55:00,9.24,9.24,9.23,9.23,35600.0,7.529,7.529,7.5208,7.5208,35600.0
2009-12-29 13:00:00,9.23,9.24,9.23,9.24,85600.0,7.5208,7.529,7.5208,7.529,85600.0
2009-12-29 13:05:00,9.23,9.24,9.23,9.23,38400.0,7.5208,7.529,7.5208,7.5208,38400.0
2009-12-29 13:10:00,9.23,9.23,9.23,9.23,22000.0,7.5208,7.5208,7.5208,7.5208,22000.0
2009-12-29 13:15:00,9.23,9.23,9.22,9.22,96400.0,7.5208,7.5208,7.5127,7.5127,96400.0
2009-12-29 13:20:00,9.22,9.23,9.22,9.22,28800.0,7.5127,7.5208,7.5127,7.5127,28800.0
2009-12-29 13:25:00,9.23,9.23,9.22,9.22,109200.0,7.5208,7.5208,7.5127,7.5127,109200.0
2009-12-29 13:30:00,9.22,9.23,9.22,9.23,37200.0,7.5127,7.5208,7.5127,7.5208,37200.0
2009-12-29 13:35:00,9.23,9.24,9.23,9.23,100400.0,7.5208,7.529,7.5208,7.5208,100400.0
2009-12-29 13:40:00,9.23,9.24,9.22,9.23,92800.0,7.5208,7.529,7.5127,7.5208,92800.0
2009-12-29 13:45:00,9.23,9.24,9.22,9.22,213600.0,7.5208,7.529,7.5127,7.5127,213600.0
2009-12-29 13:50:00,9.22,9.22,9.22,9.22,63200.0,7.5127,7.5127,7.5127,7.5127,63200.0
2009-12-29 13:55:00,9.22,9.23,9.22,9.22,36000.0,7.5127,7.5208,7.5127,7.5127,36000.0
2009-12-29 14:00:00,9.22,9.23,9.22,9.22,47200.0,7.5127,7.5208,7.5127,7.5127,47200.0
2009-12-29 14:05:00,9.22,9.23,9.22,9.22,72400.0,7.5127,7.5208,7.5127,7.5127,72400.0
2009-12-29 14:10:00,9.22,9.23,9.22,9.23,53200.0,7.5127,7.5208,7.5127,7.5208,53200.0
2009-12-29 14:15:00,9.22,9.23,9.22,9.22,79200.0,7.5127,7.5208,7.5127,7.5127,79200.0
2009-12-29 14:20:00,9.22,9.23,9.22,9.22,74000.0,7.5127,7.5208,7.5127,7.5127,74000.0
2009-12-29 14:25:00,9.22,9.22,9.22,9.22,81200.0,7.5127,7.5127,7.5127,7.5127,81200.0
2009-12-29 14:30:00,9.22,9.22,9.22,9.22,38000.0,7.5127,7.5127,7.5127,7.5127,38000.0
2009-12-29 14:35:00,9.22,9.22,9.22,9.22,94400.0,7.5127,7.5127,7.5127,7.5127,94400.0
2009-12-29 14:40:00,9.22,9.22,9.21,9.22,132000.0,7.5127,7.5127,7.5045,7.5127,132000.0
2009-12-29 14:45:00,9.22,9.22,9.21,9.21,128000.0,7.5127,7.5127,7.5045,7.5045,128000.0
2009-12-29 14:50:00,9.21,9.22,9.21,9.21,126400.0,7.5045,7.5127,7.5045,7.5045,126400.0
2009-12-29 14:55:00,9.21,9.22,9.21,9.21,71600.0,7.5045,7.5127,7.5045,7.5045,71600.0
2009-12-29 15:00:00,9.21,9.22,9.21,9.22,111200.0,7.5045,7.5127,7.5045,7.5127,111200.0
2009-12-29 15:05:00,9.22,9.22,9.21,9.22,98400.0,7.5127,7.5127,7.5045,7.5127,98400.0
2009-12-29 15:10:00,9.22,9.22,9.21,9.22,101600.0,7.5127,7.5127,7.5045,7.5127,101600.0
2009-12-29 15:15:00,9.22,9.22,9.21,9.22,87600.0,7.5127,7.5127,7.5045,7.5127,87600.0
2009-12-29 15:20:00,9.22,9.22,9.21,9.21,215200.0,7.5127,7.5127,7.5045,7.5045,215200.0
2009-12-29 15:25:00,9.22,9.22,9.21,9.22,270400.0,7.5127,7.5127,7.5045,7.5127,270400.0
2009-12-29 15:30:00,9.22,9.22,9.22,9.22,162000.0,7.5127,7.5127,7.5127,7.5127,162000.0
2009-12-29 15:35:00,9.22,9.22,9.21,9.22,140400.0,7.5127,7.5127,7.5045,7.5127,140400.0
2009-12-29 15:40:00,9.22,9.22,9.21,9.21,154400.0,7.5127,7.5127,7.5045,7.5045,154400.0
2009-12-29 15:45:00,9.21,9.21,9.21,9.21,418400.0,7.5045,7.5045,7.5045,7.5045,418400.0
2009-12-29 15:50:00,9.21,9.22,9.2,9.21,572000.0,7.5045,7.5127,7.4964,7.5045,572000.0
2009-12-29 15:55:00,9.21,9.22,9.2,9.2,2009600.0,7.5045,7.5127,7.4964,7.4964,2009600.0
2009-12-30 09:30:00,9.16,9.21,9.16,9.2,205600.0,7.4638,7.5045,7.4638,7.4964,205600.0
2009-12-30 09:35:00,9.2,9.24,9.2,9.24,134800.0,7.4964,7.529,7.4964,7.529,134800.0
2009-12-30 09:40:00,9.24,9.28,9.24,9.24,252000.0,7.529,7.5616,7.529,7.529,252000.0
2009-12-30 09:45:00,9.24,9.26,9.23,9.23,66400.0,7.529,7.5453,7.5208,7.5208,66400.0
2009-12-30 09:50:00,9.23,9.24,9.23,9.24,41600.0,7.5208,7.529,7.5208,7.529,41600.0
2009-12-30 09:55:00,9.25,9.26,9.23,9.24,65600.0,7.5371,7.5453,7.5208,7.529,65600.0
2009-12-30 10:00:00,9.24,9.24,9.23,9.24,52800.0,7.529,7.529,7.5208,7.529,52800.0
2009-12-30 10:05:00,9.24,9.24,9.22,9.24,58000.0,7.529,7.529,7.5127,7.529,58000.0
2009-12-30 10:10:00,9.24,9.24,9.22,9.23,194000.0,7.529,7.529,7.5127,7.5208,194000.0
2009-12-30 10:15:00,9.23,9.23,9.22,9.22,97600.0,7.5208,7.5208,7.5127,7.5127,97600.0
2009-12-30 10:20:00,9.22,9.22,9.22,9.22,41200.0,7.5127,7.5127,7.5127,7.5127,41200.0
2009-12-30 10:25:00,9.22,9.22,9.22,9.22,117600.0,7.5127,7.5127,7.5127,7.5127,117600.0
2009-12-30 10:30:00,9.22,9.22,9.22,9.22,62400.0,7.5127,7.5127,7.5127,7.5127,62400.0
2009-12-30 10:35:00,9.22,9.23,9.22,9.22,42800.0,7.5127,7.5208,7.5127,7.5127,42800.0
2009-12-30 10:40:00,9.22,9.23,9.22,9.22,44800.0,7.5127,7.5208,7.5127,7.5127,44800.0
2009-12-30 10:45:00,9.23,9.23,9.22,9.22,14000.0,7.5208,7.5208,7.5127,7.5127,14000.0
2009-12-30 10:50:00,9.23,9.23,9.22,9.22,87600.0,7.5208,7.5208,7.5127,7.5127,87600.0
2009-12-30 10:55:00,9.22,9.22,9.22,9.22,54000.0,7.5127,7.5127,7.5127,7.5127,54000.0
2009-12-30 11:00:00,9.22,9.24,9.22,9.23,72000.0,7.5127,7.529,7.5127,7.5208,72000.0
2009-12-30 11:05:00,9.23,9.23,9.22,9.23,41200.0,7.5208,7.5208,7.5127,7.5208,41200.0
2009-12-30 11:10:00,9.23,9.24,9.23,9.24,889600.0,7.5208,7.529,7.5208,7.529,889600.0
2009-12-30 11:15:00,9.24,9.24,9.24,9.24,56000.0,7.529,7.529,7.529,7.529,56000.0
2009-12-30 11:20:00,9.23,9.24,9.23,9.23,151600.0,7.5208,7.529,7.5208,7.5208,151600.0
2009-12-30 11:25:00,9.23,9.24,9.23,9.24,71200.0,7.5208,7.529,7.5208,7.529,71200.0
2009-12-30 11:30:00,9.24,9.24,9.23,9.24,164000.0,7.529,7.529,7.5208,7.529,164000.0
2009-12-30 11:35:00,9.24,9.24,9.22,9.22,101200.0,7.529,7.529,7.5127,7.5127,101200.0
2009-12-30 11:40:00,9.22,9.23,9.21,9.21,90400.0,7.5127,7.5208,7.5045,7.5045,90400.0
2009-12-30 11:45:00,9.21,9.22,9.21,9.21,74000.0,7.5045,7.5127,7.5045,7.5045,74000.0
2009-12-30 11:50:00,9.21,9.22,9.21,9.22,218400.0,7.5045,7.5127,7.5045,7.5127,218400.0
2009-12-30 11:55:00,9.23,9.23,9.22,9.22,113600.0,7.5208,7.5208,7.5127,7.5127,113600.0
2009-12-30 12:00:00,9.22,9.23,9.22,9.22,85200.0,7.5127,7.5208,7.5127,7.5127,85200.0
2009-12-30 12:05:00,9.22,9.22,9.21,9.22,117200.0,7.5127,7.5127,7.5045,7.5127,117200.0
2009-12-30 12:10:00,9.22,9.22,9.21,9.22,118800.0,7.5127,7.5127,7.5045,7.5127,118800.0
2009-12-30 12:15:00,9.22,9.22,9.22,9.22,42800.0,7.5127,7.5127,7.5127,7.5127,42800.0
2009-12-30 12:20:00,9.22,9.22,9.22,9.22,62000.0,7.5127,7.5127,7.5127,7.5127,62000.0
2009-12-30 12:25:00,9.22,9.22,9.22,9.22,80800.0,7.5127,7.5127,7.5127,7.5127,80800.0
2009-12-30 12:30:00,9.22,9.22,9.22,9.22,84000.0,7.5127,7.5127,7.5127,7.5127,84000.0
2009-12-30 12:35:00,9.22,9.22,9.21,9.21,106400.0,7.5127,7.5127,7.5045,7.5045,106400.0
2009-12-30 12:40:00,9.21,9.21,9.2,9.2,116800.0,7.5045,7.5045,7.4964,7.4964,116800.0
2009-12-30 12:45:00,9.2,9.2,9.2,9.2,14000.0,7.4964,7.4964,7.4964,7.4964,14000.0
2009-12-30 12:50:00,9.2,9.2,9.19,9.2,132800.0,7.4964,7.4964,7.4882,7.4964,132800.0
2009-12-30 12:55:00,9.2,9.2,9.2,9.2,45200.0,7.4964,7.4964,7.4964,7.4964,45200.0
2009-12-30 13:00:00,9.2,9.22,9.2,9.21,111600.0,7.4964,7.5127,7.4964,7.5045,111600.0
2009-12-30 13:05:00,9.21,9.21,9.19,9.19,68000.0,7.5045,7.5045,7.4882,7.4882,68000.0
2009-12-30 13:10:00,9.19,9.2,9.18,9.18,192400.0,7.4882,7.4964,7.4801,7.4801,192400.0
2009-12-30 13:15:00,9.18,9.19,9.18,9.19,98000.0,7.4801,7.4882,7.4801,7.4882,98000.0
2009-12-30 13:20:00,9.18,9.19,9.18,9.19,58000.0,7.4801,7.4882,7.4801,7.4882,58000.0
2009-12-30 13:25:00,9.19,9.19,9.17,9.17,71600.0,7.4882,7.4882,7.4719,7.4719,71600.0
2009-12-30 13:30:00,9.18,9.18,9.17,9.18,27200.0,7.4801,7.4801,7.4719,7.4801,27200.0
2009-12-30 13:35:00,9.18,9.18,9.18,9.18,50800.0,7.4801,7.4801,7.4801,7.4801,50800.0
2009-12-30 13:40:00,9.18,9.19,9.18,9.19,53600.0,7.4801,7.4882,7.4801,7.4882,53600.0
2009-12-30 13:45:00,9.19,9.19,9.18,9.19,35600.0,7.4882,7.4882,7.4801,7.4882,35600.0
2009-12-30 13:50:00,9.18,9.19,9.18,9.18,24000.0,7.4801,7.4882,7.4801,7.4801,24000.0
2009-12-30 13:55:00,9.18,9.19,9.18,9.19,122800.0,7.4801,7.4882,7.4801,7.4882,122800.0
2009-12-30 14:00:00,9.19,9.19,9.18,9.18,24800.0,7.4882,7.4882,7.4801,7.4801,24800.0
2009-12-30 14:05:00,9.18,9.2,9.18,9.2,54800.0,7.4801,7.4964,7.4801,7.4964,54800.0
2009-12-30 14:10:00,9.2,9.2,9.19,9.2,21600.0,7.4964,7.4964,7.4882,7.4964,21600.0
2009-12-30 14:15:00,9.19,9.2,9.19,9.19,57200.0,7.4882,7.4964,7.4882,7.4882,57200.0
2009-12-30 14:20:00,9.19,9.19,9.18,9.18,96800.0,7.4882,7.4882,7.4801,7.4801,96800.0
2009-12-30 14:25:00,9.18,9.19,9.18,9.18,62800.0,7.4801,7.4882,7.4801,7.4801,62800.0
2009-12-30 14:30:00,9.19,9.19,9.19,9.19,43200.0,7.4882,7.4882,7.4882,7.4882,43200.0
2009-12-30 14:35:00,9.19,9.2,9.19,9.2,62800.0,7.4882,7.4964,7.4882,7.4964,62800.0
2009-12-30 14:40:00,9.2,9.2,9.2,9.2,31600.0,7.4964,7.4964,7.4964,7.4964,31600.0
2009-12-30 14:45:00,9.2,9.21,9.2,9.21,66800.0,7.4964,7.5045,7.4964,7.5045,66800.0
2009-12-30 14:50:00,9.21,9.21,9.2,9.21,86000.0,7.5045,7.5045,7.4964,7.5045,86000.0
2009-12-30 14:55:00,9.21,9.21,9.2,9.2,38800.0,7.5045,7.5045,7.4964,7.4964,38800.0
2009-12-30 15:00:00,9.21,9.21,9.19,9.2,100800.0,7.5045,7.5045,7.4882,7.4964,100800.0
2009-12-30 15:05:00,9.2,9.2,9.2,9.2,44400.0,7.4964,7.4964,7.4964,7.4964,44400.0
2009-12-30 15:10:00,9.2,9.2,9.19,9.2,132000.0,7.4964,7.4964,7.4882,7.4964,132000.0
2009-12-30 15:15:00,9.2,9.2,9.19,9.19,44400.0,7.4964,7.4964,7.4882,7.4882,44400.0
2009-12-30 15:20:00,9.19,9.19,9.18,9.18,103600.0,7.4882,7.4882,7.4801,7.4801,103600.0
2009-12-30 15:25:00,9.18,9.19,9.18,9.18,45600.0,7.4801,7.4882,7.4801,7.4801,45600.0
2009-12-30 15:30:00,9.18,9.19,9.18,9.19,115600.0,7.4801,7.4882,7.4801,7.4882,115600.0
2009-12-30 15:35:00,9.19,9.2,9.19,9.2,184000.0,7.4882,7.4964,7.4882,7.4964,184000.0
2009-12-30 15:40:00,9.2,9.21,9.19,9.21,199200.0,7.4964,7.5045,7.4882,7.5045,199200.0
2009-12-30 15:45:00,9.21,9.21,9.2,9.2,102000.0,7.5045,7.5045,7.4964,7.4964,102000.0
2009-12-30 15:50:00,9.21,9.21,9.2,9.21,151600.0,7.5045,7.5045,7.4964,7.5045,151600.0
2009-12-30 15:55:00,9.21,9.21,9.21,9.21,440000.0,7.5045,7.5045,7.5045,7.5045,440000.0
2009-12-31 09:30:00,9.2,9.24,9.19,9.22,109600.0,7.4964,7.529,7.4882,7.5127,109600.0
2009-12-31 09:35:00,9.22,9.23,9.2,9.21,42000.0,7.5127,7.5208,7.4964,7.5045,42000.0
2009-12-31 09:40:00,9.21,9.21,9.21,9.21,38000.0,7.5045,7.5045,7.5045,7.5045,38000.0
2009-12-31 09:45:00,9.21,9.21,9.21,9.21,36400.0,7.5045,7.5045,7.5045,7.5045,36400.0
2009-12-31 09:50:00,9.21,9.23,9.21,9.22,94800.0,7.5045,7.5208,7.5045,7.5127,94800.0
2009-12-31 09:55:00,9.22,9.22,9.19,9.19,58400.0,7.5127,7.5127,7.4882,7.4882,58400.0
2009-12-31 10:00:00,9.2,9.22,9.2,9.22,119600.0,7.4964,7.5127,7.4964,7.5127,119600.0
2009-12-31 10:05:00,9.22,9.23,9.22,9.23,59600.0,7.5127,7.5208,7.5127,7.5208,59600.0
2009-12-31 10:10:00,9.23,9.23,9.22,9.22,64800.0,7.5208,7.5208,7.5127,7.5127,64800.0
2009-12-31 10:15:00,9.22,9.22,9.21,9.22,66800.0,7.5127,7.5127,7.5045,7.5127,66800.0
2009-12-31 10:20:00,9.22,9.23,9.22,9.23,70800.0,7.5127,7.5208,7.5127,7.5208,70800.0
2009-12-31 10:25:00,9.23,9.23,9.23,9.23,74000.0,7.5208,7.5208,7.5208,7.5208,74000.0
2009-12-31 10:30:00,9.23,9.23,9.22,9.23,132800.0,7.5208,7.5208,7.5127,7.5208,132800.0
2009-12-31 10:35:00,9.23,9.23,9.22,9.22,43200.0,7.5208,7.5208,7.5127,7.5127,43200.0
2009-12-31 10:40:00,9.22,9.22,9.22,9.22,34000.0,7.5127,7.5127,7.5127,7.5127,34000.0
2009-12-31 10:45:00,9.22,9.22,9.22,9.22,53200.0,7.5127,7.5127,7.5127,7.5127,53200.0
2009-12-31 10:50:00,9.22,9.22,9.22,9.22,20000.0,7.5127,7.5127,7.5127,7.5127,20000.0
2009-12-31 10:55:00,9.22,9.22,9.22,9.22,34800.0,7.5127,7.5127,7.5127,7.5127,34800.0
2009-12-31 11:00:00,9.22,9.22,9.21,9.21,88800.0,7.5127,7.5127,7.5045,7.5045,88800.0
2009-12-31 11:05:00,9.21,9.21,9.19,9.19,58000.0,7.5045,7.5045,7.4882,7.4882,58000.0
2009-12-31 11:10:00,9.19,9.2,9.19,9.19,34400.0,7.4882,7.4964,7.4882,7.4882,34400.0
2009-12-31 11:15:00,9.19,9.19,9.19,9.19,38800.0,7.4882,7.4882,7.4882,7.4882,38800.0
2009-12-31 11:20:00,9.19,9.19,9.18,9.19,59200.0,7.4882,7.4882,7.4801,7.4882,59200.0
2009-12-31 11:25:00,9.19,9.19,9.19,9.19,27600.0,7.4882,7.4882,7.4882,7.4882,27600.0
2009-12-31 11:30:00,9.19,9.2,9.19,9.2,68000.0,7.4882,7.4964,7.4882,7.4964,68000.0
2009-12-31 11:35:00,9.2,9.21,9.2,9.21,32000.0,7.4964,7.5045,7.4964,7.5045,32000.0
2009-12-31 11:40:00,9.21,9.21,9.2,9.21,48400.0,7.5045,7.5045,7.4964,7.5045,48400.0
2009-12-31 11:45:00,9.21,9.22,9.21,9.21,54800.0,7.5045,7.5127,7.5045,7.5045,54800.0
2009-12-31 11:50:00,9.21,9.21,9.21,9.21,42800.0,7.5045,7.5045,7.5045,7.5045,42800.0
2009-12-31 11:55:00,9.21,9.21,9.2,9.2,42400.0,7.5045,7.5045,7.4964,7.4964,42400.0
2009-12-31 12:00:00,9.2,9.2,9.2,9.2,15600.0,7.4964,7.4964,7.4964,7.4964,15600.0
2009-12-31 12:05:00,9.2,9.2,9.19,9.2,50000.0,7.4964,7.4964,7.4882,7.4964,50000.0
2009-12-31 12:10:00,9.19,9.2,9.19,9.19,31600.0,7.4882,7.4964,7.4882,7.4882,31600.0
2009-12-31 12:15:00,9.19,9.2,9.19,9.19,22400.0,7.4882,7.4964,7.4882,7.4882,22400.0
2009-12-31 12:20:00,9.19,9.2,9.19,9.19,94000.0,7.4882,7.4964,7.4882,7.4882,94000.0
2009-12-31 12:25:00,9.19,9.19,9.18,9.18,19600.0,7.4882,7.4882,7.4801,7.4801,19600.0
2009-12-31 12:30:00,9.18,9.19,9.18,9.19,62400.0,7.4801,7.4882,7.4801,7.4882,62400.0
2009-12-31 12:35:00,9.19,9.19,9.19,9.19,16800.0,7.4882,7.4882,7.4882,7.4882,16800.0
2009-12-31 12:40:00,9.19,9.21,9.19,9.21,74800.0,7.4882,7.5045,7.4882,7.5045,74800.0
2009-12-31 12:45:00,9.2,9.21,9.2,9.2,50000.0,7.4964,7.5045,7.4964,7.4964,50000.0
2009-12-31 12:50:00,9.2,9.2,9.19,9.19,81600.0,7.4964,7.4964,7.4882,7.4882,81600.0
2009-12-31 12:55:00,9.2,9.2,9.19,9.19,18800.0,7.4964,7.4964,7.4882,7.4882,18800.0
2009-12-31 13:00:00,9.19,9.19,9.19,9.19,27600.0,7.4882,7.4882,7.4882,7.4882,27600.0
2009-12-31 13:05:00,9.19,9.19,9.19,9.19,22000.0,7.4882,7.4882,7.4882,7.4882,22000.0
2009-12-31 13:10:00,9.19,9.19,9.19,9.19,24400.0,7.4882,7.4882,7.4882,7.4882,24400.0
2009-12-31 13:15:00,9.19,9.19,9.19,9.19,38000.0,7.4882,7.4882,7.4882,7.4882,38000.0
2009-12-31 13:20:00,9.19,9.2,9.19,9.2,46800.0,7.4882,7.4964,7.4882,7.4964,46800.0
2009-12-31 13:25:00,9.2,9.2,9.2,9.2,12000.0,7.4964,7.4964,7.4964,7.4964,12000.0
2009-12-31 13:30:00,9.2,9.21,9.2,9.21,22800.0,7.4964,7.5045,7.4964,7.5045,22800.0
2009-12-31 13:35:00,9.21,9.21,9.21,9.21,20800.0,7.5045,7.5045,7.5045,7.5045,20800.0
2009-12-31 13:40:00,9.21,9.21,9.21,9.21,15200.0,7.5045,7.5045,7.5045,7.5045,15200.0
2009-12-31 13:45:00,9.21,9.21,9.21,9.21,40800.0,7.5045,7.5045,7.5045,7.5045,40800.0
2009-12-31 13:50:00,9.21,9.21,9.21,9.21,22000.0,7.5045,7.5045,7.5045,7.5045,22000.0
2009-12-31 13:55:00,9.21,9.21,9.21,9.21,20400.0,7.5045,7.5045,7.5045,7.5045,20400.0
2009-12-31 14:00:00,9.21,9.21,9.21,9.21,29200.0,7.5045,7.5045,7.5045,7.5045,29200.0
2009-12-31 14:05:00,9.21,9.21,9.21,9.21,24400.0,7.5045,7.5045,7.5045,7.5045,24400.0
2009-12-31 14:10:00,9.21,9.21,9.2,9.21,111200.0,7.5045,7.5045,7.4964,7.5045,111200.0
2009-12-31 14:15:00,9.21,9.21,9.21,9.21,87200.0,7.5045,7.5045,7.5045,7.5045,87200.0
2009-12-31 14:20:00,9.21,9.21,9.21,9.21,24400.0,7.5045,7.5045,7.5045,7.5045,24400.0
2009-12-31 14:25:00,9.21,9.21,9.21,9.21,43600.0,7.5045,7.5045,7.5045,7.5045,43600.0
2009-12-31 14:30:00,9.21,9.22,9.21,9.22,88400.0,7.5045,7.5127,7.5045,7.5127,88400.0
2009-12-31 14:35:00,9.22,9.22,9.21,9.22,91200.0,7.5127,7.5127,7.5045,7.5127,91200.0
2009-12-31 14:40:00,9.21,9.22,9.21,9.21,25600.0,7.5045,7.5127,7.5045,7.5045,25600.0
2009-12-31 14:45:00,9.21,9.22,9.21,9.21,47200.0,7.5045,7.5127,7.5045,7.5045,47200.0
2009-12-31 14:50:00,9.21,9.21,9.21,9.21,34800.0,7.5045,7.5045,7.5045,7.5045,34800.0
2009-12-31 14:55:00,9.21,9.21,9.21,9.21,68400.0,7.5045,7.5045,7.5045,7.5045,68400.0
2009-12-31 15:00:00,9.21,9.22,9.21,9.21,87600.0,7.5045,7.5127,7.5045,7.5045,87600.0
2009-12-31 15:05:00,9.22,9.22,9.2,9.2,94800.0,7.5127,7.5127,7.4964,7.4964,94800.0
2009-12-31 15:10:00,9.2,9.2,9.2,9.2,24000.0,7.4964,7.4964,7.4964,7.4964,24000.0
2009-12-31 15:15:00,9.2,9.2,9.2,9.2,26800.0,7.4964,7.4964,7.4964,7.4964,26800.0
2009-12-31 15:20:00,9.2,9.2,9.2,9.2,40800.0,7.4964,7.4964,7.4964,7.4964,40800.0
2009-12-31 15:25:00,9.2,9.2,9.2,9.2,44800.0,7.4964,7.4964,7.4964,7.4964,44800.0
2009-12-31 15:30:00,9.2,9.2,9.2,9.2,102000.0,7.4964,7.4964,7.4964,7.4964,102000.0
2009-12-31 15:35:00,9.2,9.2,9.18,9.19,195600.0,7.4964,7.4964,7.4801,7.4882,195600.0
2009-12-31 15:40:00,9.19,9.19,9.17,9.17,280400.0,7.4882,7.4882,7.4719,7.4719,280400.0
2009-12-31 15:45:00,9.17,9.17,9.15,9.16,325200.0,7.4719,7.4719,7.4556,7.4638,325200.0
2009-12-31 15:50:00,9.16,9.16,9.15,9.15,221200.0,7.4638,7.4638,7.4556,7.4556,221200.0
2009-12-31 15:55:00,9.15,9.15,9.13,9.14,432000.0,7.4556,7.4556,7.4393,7.4475,432000.0
2010-01-04 09:30:00,9.0,9.13,8.94,9.09,1103600.0,7.3334,7.4393,7.2845,7.4068,1103600.0
2010-01-04 09:35:00,9.09,9.15,9.08,9.15,651600.0,7.4068,7.4556,7.3986,7.4556,651600.0
2010-01-04 09:40:00,9.15,9.16,9.11,9.12,498000.0,7.4556,7.4638,7.4231,7.4312,498000.0
2010-01-04 09:45:00,9.12,9.15,9.1,9.11,1054000.0,7.4312,7.4556,7.4149,7.4231,1054000.0
2010-01-04 09:50:00,9.11,9.14,9.1,9.12,717200.0,7.4231,7.4475,7.4149,7.4312,717200.0
2010-01-04 09:55:00,9.12,9.12,9.05,9.05,408000.0,7.4312,7.4312,7.3742,7.3742,408000.0
2010-01-04 10:00:00,9.05,9.07,9.05,9.06,381200.0,7.3742,7.3905,7.3742,7.3823,381200.0
2010-01-04 10:05:00,9.06,9.07,9.05,9.05,195600.0,7.3823,7.3905,7.3742,7.3742,195600.0
2010-01-04 10:10:00,9.05,9.08,9.05,9.07,399200.0,7.3742,7.3986,7.3742,7.3905,399200.0
2010-01-04 10:15:00,9.08,9.08,9.07,9.08,234800.0,7.3986,7.3986,7.3905,7.3986,234800.0
2010-01-04 10:20:00,9.08,9.09,9.08,9.09,189600.0,7.3986,7.4068,7.3986,7.4068,189600.0
2010-01-04 10:25:00,9.09,9.13,9.08,9.12,281200.0,7.4068,7.4393,7.3986,7.4312,281200.0
2010-01-04 10:30:00,9.12,9.13,9.11,9.11,181600.0,7.4312,7.4393,7.4231,7.4231,181600.0
2010-01-04 10:35:00,9.11,9.12,9.1,9.11,165600.0,7.4231,7.4312,7.4149,7.4231,165600.0
2010-01-04 10:40:00,9.11,9.12,9.1,9.11,119200.0,7.4231,7.4312,7.4149,7.4231,119200.0
2010-01-04 10:45:00,9.11,9.11,9.1,9.1,54400.0,7.4231,7.4231,7.4149,7.4149,54400.0
2010-01-04 10:50:00,9.1,9.11,9.1,9.1,149200.0,7.4149,7.4231,7.4149,7.4149,149200.0
2010-01-04 10:55:00,9.1,9.1,9.09,9.09,189600.0,7.4149,7.4149,7.4068,7.4068,189600.0
2010-01-04 11:00:00,9.09,9.1,9.08,9.08,116400.0,7.4068,7.4149,7.3986,7.3986,116400.0
2010-01-04 11:05:00,9.08,9.08,9.07,9.08,95600.0,7.3986,7.3986,7.3905,7.3986,95600.0
2010-01-04 11:10:00,9.08,9.09,9.08,9.09,108800.0,7.3986,7.4068,7.3986,7.4068,108800.0
2010-01-04 11:15:00,9.09,9.09,9.08,9.08,428400.0,7.4068,7.4068,7.3986,7.3986,428400.0
2010-01-04 11:20:00,9.08,9.08,9.06,9.08,221200.0,7.3986,7.3986,7.3823,7.3986,221200.0
2010-01-04 11:25:00,9.07,9.09,9.06,9.06,234800.0,7.3905,7.4068,7.3823,7.3823,234800.0
2010-01-04 11:30:00,9.06,9.07,9.06,9.06,96400.0,7.3823,7.3905,7.3823,7.3823,96400.0
2010-01-04 11:35:00,9.06,9.06,9.06,9.06,166400.0,7.3823,7.3823,7.3823,7.3823,166400.0
2010-01-04 11:40:00,9.06,9.08,9.06,9.08,146000.0,7.3823,7.3986,7.3823,7.3986,146000.0
2010-01-04 11:45:00,9.08,9.09,9.08,9.09,359200.0,7.3986,7.4068,7.3986,7.4068,359200.0
2010-01-04 11:50:00,9.09,9.09,9.07,9.08,102400.0,7.4068,7.4068,7.3905,7.3986,102400.0
2010-01-04 11:55:00,9.08,9.08,9.06,9.07,77200.0,7.3986,7.3986,7.3823,7.3905,77200.0
2010-01-04 12:00:00,9.07,9.08,9.06,9.08,181200.0,7.3905,7.3986,7.3823,7.3986,181200.0
2010-01-04 12:05:00,9.08,9.08,9.07,9.07,181600.0,7.3986,7.3986,7.3905,7.3905,181600.0
2010-01-04 12:10:00,9.07,9.08,9.07,9.08,112800.0,7.3905,7.3986,7.3905,7.3986,112800.0
2010-01-04 12:15:00,9.08,9.09,9.08,9.08,220400.0,7.3986,7.4068,7.3986,7.3986,220400.0
2010-01-04 12:20:00,9.08,9.09,9.08,9.08,120800.0,7.3986,7.4068,7.3986,7.3986,120800.0
2010-01-04 12:25:00,9.08,9.09,9.07,9.07,73600.0,7.3986,7.4068,7.3905,7.3905,73600.0
2010-01-04 12:30:00,9.07,9.07,9.07,9.07,59600.0,7.3905,7.3905,7.3905,7.3905,59600.0
2010-01-04 12:35:00,9.07,9.09,9.07,9.08,193200.0,7.3905,7.4068,7.3905,7.3986,193200.0
2010-01-04 12:40:00,9.08,9.11,9.08,9.11,418400.0,7.3986,7.4231,7.3986,7.4231,418400.0
2010-01-04 12:45:00,9.11,9.12,9.11,9.11,226800.0,7.4231,7.4312,7.4231,7.4231,226800.0
2010-01-04 12:50:00,9.11,9.11,9.1,9.11,59200.0,7.4231,7.4231,7.4149,7.4231,59200.0
2010-01-04 12:55:00,9.1,9.11,9.1,9.11,96800.0,7.4149,7.4231,7.4149,7.4231,96800.0
2010-01-04 13:00:00,9.11,9.11,9.1,9.1,177600.0,7.4231,7.4231,7.4149,7.4149,177600.0
2010-01-04 13:05:00,9.1,9.1,9.09,9.1,50000.0,7.4149,7.4149,7.4068,7.4149,50000.0
2010-01-04 13:10:00,9.1,9.1,9.09,9.09,130400.0,7.4149,7.4149,7.4068,7.4068,130400.0
2010-01-04 13:15:00,9.09,9.09,9.07,9.08,183600.0,7.4068,7.4068,7.3905,7.3986,183600.0
2010-01-04 13:20:00,9.07,9.08,9.06,9.06,75200.0,7.3905,7.3986,7.3823,7.3823,75200.0
2010-01-04 13:25:00,9.06,9.07,9.06,9.07,371600.0,7.3823,7.3905,7.3823,7.3905,371600.0
2010-01-04 13:30:00,9.06,9.06,9.06,9.06,88800.0,7.3823,7.3823,7.3823,7.3823,88800.0
2010-01-04 13:35:00,9.06,9.06,9.05,9.06,136000.0,7.3823,7.3823,7.3742,7.3823,136000.0
2010-01-04 13:40:00,9.06,9.06,9.04,9.04,474000.0,7.3823,7.3823,7.366,7.366,474000.0
2010-01-04 13:45:00,9.04,9.04,9.03,9.04,354400.0,7.366,7.366,7.3579,7.366,354400.0
2010-01-04 13:50:00,9.04,9.04,9.02,9.02,360400.0,7.366,7.366,7.3497,7.3497,360400.0
2010-01-04 13:55:00,9.02,9.02,9.01,9.01,204000.0,7.3497,7.3497,7.3416,7.3416,204000.0
2010-01-04 14:00:00,9.01,9.02,9.0,9.01,265600.0,7.3416,7.3497,7.3334,7.3416,265600.0
2010-01-04 14:05:00,9.01,9.01,9.01,9.01,159200.0,7.3416,7.3416,7.3416,7.3416,159200.0
2010-01-04 14:10:00,9.01,9.03,9.01,9.02,342400.0,7.3416,7.3579,7.3416,7.3497,342400.0
2010-01-04 14:15:00,9.02,9.02,9.0,9.01,495600.0,7.3497,7.3497,7.3334,7.3416,495600.0
2010-01-04 14:20:00,9.01,9.01,8.99,9.0,334800.0,7.3416,7.3416,7.3253,7.3334,334800.0
2010-01-04 14:25:00,9.0,9.01,9.0,9.0,444400.0,7.3334,7.3416,7.3334,7.3334,444400.0
2010-01-04 14:30:00,9.0,9.01,9.0,9.0,502800.0,7.3334,7.3416,7.3334,7.3334,502800.0
2010-01-04 14:35:00,9.0,9.0,9.0,9.0,166800.0,7.3334,7.3334,7.3334,7.3334,166800.0
2010-01-04 14:40:00,9.0,9.01,9.0,9.01,172000.0,7.3334,7.3416,7.3334,7.3416,172000.0
2010-01-04 14:45:00,9.01,9.02,9.01,9.01,171600.0,7.3416,7.3497,7.3416,7.3416,171600.0
2010-01-04 14:50:00,9.01,9.03,9.01,9.03,328000.0,7.3416,7.3579,7.3416,7.3579,328000.0
2010-01-04 14:55:00,9.02,9.03,9.02,9.02,675200.0,7.3497,7.3579,7.3497,7.3497,675200.0
2010-01-04 15:00:00,9.02,9.03,9.01,9.01,584800.0,7.3497,7.3579,7.3416,7.3416,584800.0
2010-01-04 15:05:00,9.01,9.01,9.01,9.01,316800.0,7.3416,7.3416,7.3416,7.3416,316800.0
2010-01-04 15:10:00,9.01,9.02,9.01,9.01,494400.0,7.3416,7.3497,7.3416,7.3416,494400.0
2010-01-04 15:15:00,9.01,9.02,9.0,9.01,484000.0,7.3416,7.3497,7.3334,7.3416,484000.0
2010-01-04 15:20:00,9.01,9.03,9.01,9.03,346000.0,7.3416,7.3579,7.3416,7.3579,346000.0
2010-01-04 15:25:00,9.03,9.04,9.03,9.03,319600.0,7.3579,7.366,7.3579,7.3579,319600.0
2010-01-04 15:30:00,9.03,9.03,9.01,9.02,654400.0,7.3579,7.3579,7.3416,7.3497,654400.0
2010-01-04 15:35:00,9.01,9.02,9.01,9.02,327600.0,7.3416,7.3497,7.3416,7.3497,327600.0
2010-01-04 15:40:00,9.02,9.03,9.02,9.03,356000.0,7.3497,7.3579,7.3497,7.3579,356000.0
2010-01-04 15:45:00,9.03,9.03,9.01,9.02,751600.0,7.3579,7.3579,7.3416,7.3497,751600.0
2010-01-04 15:50:00,9.02,9.03,9.01,9.02,677200.0,7.3497,7.3579,7.3416,7.3497,677200.0
2010-01-04 15:55:00,9.01,9.02,9.01,9.01,866400.0,7.3416,7.3497,7.3416,7.3416,866400.0
2010-01-05 09:30:00,8.98,9.15,8.98,9.05,839200.0,7.3171,7.4556,7.3171,7.3742,839200.0
2010-01-05 09:35:00,9.04,9.07,9.04,9.06,158000.0,7.366,7.3905,7.366,7.3823,158000.0
2010-01-05 09:40:00,9.06,9.06,9.04,9.04,101200.0,7.3823,7.3823,7.366,7.366,101200.0
2010-01-05 09:45:00,9.04,9.05,9.03,9.05,130000.0,7.366,7.3742,7.3579,7.3742,130000.0
2010-01-05 09:50:00,9.05,9.05,9.03,9.03,231600.0,7.3742,7.3742,7.3579,7.3579,231600.0
2010-01-05 09:55:00,9.03,9.04,9.01,9.01,240000.0,7.3579,7.366,7.3416,7.3416,240000.0
2010-01-05 10:00:00,9.01,9.03,9.0,9.03,264000.0,7.3416,7.3579,7.3334,7.3579,264000.0
2010-01-05 10:05:00,9.02,9.03,9.01,9.02,136400.0,7.3497,7.3579,7.3416,7.3497,136400.0
2010-01-05 10:10:00,9.02,9.06,9.02,9.06,210400.0,7.3497,7.3823,7.3497,7.3823,210400.0
2010-01-05 10:15:00,9.05,9.08,9.05,9.08,260800.0,7.3742,7.3986,7.3742,7.3986,260800.0
2010-01-05 10:20:00,9.08,9.1,9.08,9.1,320000.0,7.3986,7.4149,7.3986,7.4149,320000.0
2010-01-05 10:25:00,9.1,9.14,9.1,9.13,584800.0,7.4149,7.4475,7.4149,7.4393,584800.0
2010-01-05 10:30:00,9.13,9.14,9.13,9.13,201600.0,7.4393,7.4475,7.4393,7.4393,201600.0
2010-01-05 10:35:00,9.14,9.15,9.13,9.15,310000.0,7.4475,7.4556,7.4393,7.4556,310000.0
2010-01-05 10:40:00,9.15,9.16,9.15,9.16,216800.0,7.4556,7.4638,7.4556,7.4638,216800.0
2010-01-05 10:45:00,9.16,9.16,9.13,9.14,353600.0,7.4638,7.4638,7.4393,7.4475,353600.0
2010-01-05 10:50:00,9.14,9.16,9.13,9.15,187200.0,7.4475,7.4638,7.4393,7.4556,187200.0
2010-01-05 10:55:00,9.16,9.17,9.15,9.16,152800.0,7.4638,7.4719,7.4556,7.4638,152800.0
2010-01-05 11:00:00,9.17,9.17,9.16,9.17,180800.0,7.4719,7.4719,7.4638,7.4719,180800.0
2010-01-05 11:05:00,9.17,9.17,9.16,9.17,84400.0,7.4719,7.4719,7.4638,7.4719,84400.0
2010-01-05 11:10:00,9.17,9.17,9.16,9.16,71200.0,7.4719,7.4719,7.4638,7.4638,71200.0
2010-01-05 11:15:00,9.16,9.17,9.14,9.14,172000.0,7.4638,7.4719,7.4475,7.4475,172000.0
2010-01-05 11:20:00,9.14,9.16,9.14,9.15,696800.0,7.4475,7.4638,7.4475,7.4556,696800.0
2010-01-05 11:25:00,9.16,9.17,9.15,9.17,232000.0,7.4638,7.4719,7.4556,7.4719,232000.0
2010-01-05 11:30:00,9.16,9.17,9.15,9.15,208800.0,7.4638,7.4719,7.4556,7.4556,208800.0
2010-01-05 11:35:00,9.15,9.16,9.15,9.16,526800.0,7.4556,7.4638,7.4556,7.4638,526800.0
2010-01-05 11:40:00,9.15,9.17,9.15,9.16,89200.0,7.4556,7.4719,7.4556,7.4638,89200.0
2010-01-05 11:45:00,9.16,9.18,9.16,9.18,210400.0,7.4638,7.4801,7.4638,7.4801,210400.0
2010-01-05 11:50:00,9.18,9.18,9.17,9.17,264800.0,7.4801,7.4801,7.4719,7.4719,264800.0
2010-01-05 11:55:00,9.17,9.18,9.17,9.17,90000.0,7.4719,7.4801,7.4719,7.4719,90000.0
2010-01-05 12:00:00,9.17,9.17,9.17,9.17,98400.0,7.4719,7.4719,7.4719,7.4719,98400.0
2010-01-05 12:05:00,9.17,9.18,9.17,9.17,85600.0,7.4719,7.4801,7.4719,7.4719,85600.0
2010-01-05 12:10:00,9.17,9.18,9.17,9.17,92800.0,7.4719,7.4801,7.4719,7.4719,92800.0
2010-01-05 12:15:00,9.17,9.18,9.17,9.17,70400.0,7.4719,7.4801,7.4719,7.4719,70400.0
2010-01-05 12:20:00,9.17,9.17,9.16,9.16,136000.0,7.4719,7.4719,7.4638,7.4638,136000.0
2010-01-05 12:25:00,9.16,9.16,9.15,9.15,175600.0,7.4638,7.4638,7.4556,7.4556,175600.0
2010-01-05 12:30:00,9.15,9.17,9.15,9.16,107200.0,7.4556,7.4719,7.4556,7.4638,107200.0
2010-01-05 12:35:00,9.16,9.17,9.16,9.17,81200.0,7.4638,7.4719,7.4638,7.4719,81200.0
2010-01-05 12:40:00,9.17,9.17,9.16,9.17,76400.0,7.4719,7.4719,7.4638,7.4719,76400.0
2010-01-05 12:45:00,9.17,9.18,9.17,9.17,77200.0,7.4719,7.4801,7.4719,7.4719,77200.0
2010-01-05 12:50:00,9.17,9.18,9.17,9.18,107200.0,7.4719,7.4801,7.4719,7.4801,107200.0
2010-01-05 12:55:00,9.17,9.18,9.17,9.18,126800.0,7.4719,7.4801,7.4719,7.4801,126800.0
2010-01-05 13:00:00,9.19,9.19,9.18,9.19,205600.0,7.4882,7.4882,7.4801,7.4882,205600.0
2010-01-05 13:05:00,9.19,9.19,9.19,9.19,150800.0,7.4882,7.4882,7.4882,7.4882,150800.0
2010-01-05 13:10:00,9.19,9.19,9.17,9.17,82800.0,7.4882,7.4882,7.4719,7.4719,82800.0
2010-01-05 13:15:00,9.17,9.17,9.16,9.16,105600.0,7.4719,7.4719,7.4638,7.4638,105600.0
2010-01-05 13:20:00,9.16,9.16,9.16,9.16,72800.0,7.4638,7.4638,7.4638,7.4638,72800.0
2010-01-05 13:25:00,9.16,9.17,9.16,9.16,300000.0,7.4638,7.4719,7.4638,7.4638,300000.0
2010-01-05 13:30:00,9.16,9.17,9.16,9.17,262800.0,7.4638,7.4719,7.4638,7.4719,262800.0
2010-01-05 13:35:00,9.17,9.18,9.17,9.18,99600.0,7.4719,7.4801,7.4719,7.4801,99600.0
2010-01-05 13:40:00,9.18,9.19,9.17,9.19,135200.0,7.4801,7.4882,7.4719,7.4882,135200.0
2010-01-05 13:45:00,9.19,9.21,9.18,9.21,328800.0,7.4882,7.5045,7.4801,7.5045,328800.0
2010-01-05 13:50:00,9.21,9.21,9.2,9.21,424400.0,7.5045,7.5045,7.4964,7.5045,424400.0
2010-01-05 13:55:00,9.21,9.21,9.21,9.21,96400.0,7.5045,7.5045,7.5045,7.5045,96400.0
2010-01-05 14:00:00,9.21,9.21,9.21,9.21,68400.0,7.5045,7.5045,7.5045,7.5045,68400.0
2010-01-05 14:05:00,9.21,9.21,9.21,9.21,111600.0,7.5045,7.5045,7.5045,7.5045,111600.0
2010-01-05 14:10:00,9.21,9.21,9.21,9.21,236400.0,7.5045,7.5045,7.5045,7.5045,236400.0
2010-01-05 14:15:00,9.21,9.21,9.21,9.21,146400.0,7.5045,7.5045,7.5045,7.5045,146400.0
2010-01-05 14:20:00,9.21,9.21,9.2,9.21,279200.0,7.5045,7.5045,7.4964,7.5045,279200.0
2010-01-05 14:25:00,9.2,9.21,9.2,9.2,156800.0,7.4964,7.5045,7.4964,7.4964,156800.0
2010-01-05 14:30:00,9.21,9.24,9.2,9.23,788000.0,7.5045,7.529,7.4964,7.5208,788000.0
2010-01-05 14:35:00,9.23,9.23,9.21,9.21,286800.0,7.5208,7.5208,7.5045,7.5045,286800.0
2010-01-05 14:40:00,9.21,9.23,9.21,9.22,182800.0,7.5045,7.5208,7.5045,7.5127,182800.0
2010-01-05 14:45:00,9.22,9.22,9.21,9.21,267600.0,7.5127,7.5127,7.5045,7.5045,267600.0
2010-01-05 14:50:00,9.21,9.21,9.21,9.21,118400.0,7.5045,7.5045,7.5045,7.5045,118400.0
2010-01-05 14:55:00,9.21,9.21,9.21,9.21,64400.0,7.5045,7.5045,7.5045,7.5045,64400.0
2010-01-05 15:00:00,9.21,9.23,9.21,9.22,225600.0,7.5045,7.5208,7.5045,7.5127,225600.0
2010-01-05 15:05:00,9.22,9.23,9.22,9.23,337600.0,7.5127,7.5208,7.5127,7.5208,337600.0
2010-01-05 15:10:00,9.23,9.23,9.23,9.23,161200.0,7.5208,7.5208,7.5208,7.5208,161200.0
2010-01-05 15:15:00,9.23,9.23,9.23,9.23,189200.0,7.5208,7.5208,7.5208,7.5208,189200.0
2010-01-05 15:20:00,9.23,9.23,9.23,9.23,97600.0,7.5208,7.5208,7.5208,7.5208,97600.0
2010-01-05 15:25:00,9.23,9.23,9.23,9.23,198800.0,7.5208,7.5208,7.5208,7.5208,198800.0
2010-01-05 15:30:00,9.23,9.24,9.23,9.23,234000.0,7.5208,7.529,7.5208,7.5208,234000.0
2010-01-05 15:35:00,9.23,9.25,9.23,9.25,500800.0,7.5208,7.5371,7.5208,7.5371,500800.0
2010-01-05 15:40:00,9.25,9.26,9.24,9.24,612800.0,7.5371,7.5453,7.529,7.529,612800.0
2010-01-05 15:45:00,9.24,9.26,9.24,9.25,573600.0,7.529,7.5453,7.529,7.5371,573600.0
2010-01-05 15:50:00,9.25,9.26,9.25,9.25,632000.0,7.5371,7.5453,7.5371,7.5371,632000.0
2010-01-05 15:55:00,9.25,9.25,9.24,9.24,1192400.0,7.5371,7.5371,7.529,7.529,1192400.0
2010-01-06 09:30:00,9.26,9.26,9.19,9.2,281600.0,7.5453,7.5453,7.4882,7.4964,281600.0
2010-01-06 09:35:00,9.2,9.25,9.2,9.22,243600.0,7.4964,7.5371,7.4964,7.5127,243600.0
2010-01-06 09:40:00,9.22,9.27,9.22,9.24,271600.0,7.5127,7.5534,7.5127,7.529,271600.0
2010-01-06 09:45:00,9.24,9.26,9.23,9.26,148800.0,7.529,7.5453,7.5208,7.5453,148800.0
2010-01-06 09:50:00,9.26,9.28,9.25,9.28,287600.0,7.5453,7.5616,7.5371,7.5616,287600.0
2010-01-06 09:55:00,9.28,9.29,9.26,9.29,154000.0,7.5616,7.5697,7.5453,7.5697,154000.0
2010-01-06 10:00:00,9.28,9.29,9.27,9.29,195200.0,7.5616,7.5697,7.5534,7.5697,195200.0
2010-01-06 10:05:00,9.29,9.29,9.27,9.29,182400.0,7.5697,7.5697,7.5534,7.5697,182400.0
2010-01-06 10:10:00,9.29,9.31,9.27,9.28,138800.0,7.5697,7.586,7.5534,7.5616,138800.0
2010-01-06 10:15:00,9.28,9.31,9.28,9.3,100800.0,7.5616,7.586,7.5616,7.5779,100800.0
2010-01-06 10:20:00,9.3,9.33,9.29,9.31,455600.0,7.5779,7.6023,7.5697,7.586,455600.0
2010-01-06 10:25:00,9.31,9.33,9.3,9.32,113200.0,7.586,7.6023,7.5779,7.5942,113200.0
2010-01-06 10:30:00,9.32,9.33,9.28,9.28,251600.0,7.5942,7.6023,7.5616,7.5616,251600.0
2010-01-06 10:35:00,9.28,9.28,9.26,9.26,172400.0,7.5616,7.5616,7.5453,7.5453,172400.0
2010-01-06 10:40:00,9.26,9.26,9.24,9.25,187600.0,7.5453,7.5453,7.529,7.5371,187600.0
2010-01-06 10:45:00,9.24,9.27,9.24,9.26,157600.0,7.529,7.5534,7.529,7.5453,157600.0
2010-01-06 10:50:00,9.26,9.26,9.25,9.25,65200.0,7.5453,7.5453,7.5371,7.5371,65200.0
2010-01-06 10:55:00,9.26,9.26,9.25,9.26,102000.0,7.5453,7.5453,7.5371,7.5453,102000.0
2010-01-06 11:00:00,9.26,9.27,9.25,9.26,50400.0,7.5453,7.5534,7.5371,7.5453,50400.0
2010-01-06 11:05:00,9.26,9.26,9.25,9.26,90400.0,7.5453,7.5453,7.5371,7.5453,90400.0
2010-01-06 11:10:00,9.26,9.26,9.25,9.26,61200.0,7.5453,7.5453,7.5371,7.5453,61200.0
2010-01-06 11:15:00,9.26,9.26,9.24,9.24,60000.0,7.5453,7.5453,7.529,7.529,60000.0
2010-01-06 11:20:00,9.24,9.24,9.24,9.24,84400.0,7.529,7.529,7.529,7.529,84400.0
2010-01-06 11:25:00,9.24,9.25,9.24,9.24,56400.0,7.529,7.5371,7.529,7.529,56400.0
2010-01-06 11:30:00,9.24,9.25,9.24,9.24,120400.0,7.529,7.5371,7.529,7.529,120400.0
2010-01-06 11:35:00,9.24,9.24,9.23,9.23,132000.0,7.529,7.529,7.5208,7.5208,132000.0
2010-01-06 11:40:00,9.23,9.24,9.23,9.24,66400.0,7.5208,7.529,7.5208,7.529,66400.0
2010-01-06 11:45:00,9.24,9.25,9.23,9.23,165600.0,7.529,7.5371,7.5208,7.5208,165600.0
2010-01-06 11:50:00,9.23,9.24,9.23,9.24,114000.0,7.5208,7.529,7.5208,7.529,114000.0
2010-01-06 11:55:00,9.24,9.25,9.23,9.23,93200.0,7.529,7.5371,7.5208,7.5208,93200.0
2010-01-06 12:00:00,9.23,9.23,9.22,9.22,52000.0,7.5208,7.5208,7.5127,7.5127,52000.0
2010-01-06 12:05:00,9.22,9.23,9.22,9.22,81600.0,7.5127,7.5208,7.5127,7.5127,81600.0
2010-01-06 12:10:00,9.22,9.22,9.2,9.21,72400.0,7.5127,7.5127,7.4964,7.5045,72400.0
2010-01-06 12:15:00,9.2,9.21,9.2,9.21,79600.0,7.4964,7.5045,7.4964,7.5045,79600.0
2010-01-06 12:20:00,9.21,9.21,9.2,9.2,141600.0,7.5045,7.5045,7.4964,7.4964,141600.0
2010-01-06 12:25:00,9.2,9.21,9.2,9.2,78000.0,7.4964,7.5045,7.4964,7.4964,78000.0
2010-01-06 12:30:00,9.2,9.22,9.2,9.22,43600.0,7.4964,7.5127,7.4964,7.5127,43600.0
2010-01-06 12:35:00,9.22,9.22,9.21,9.22,50400.0,7.5127,7.5127,7.5045,7.5127,50400.0
2010-01-06 12:40:00,9.21,9.24,9.21,9.24,58400.0,7.5045,7.529,7.5045,7.529,58400.0
2010-01-06 12:45:00,9.24,9.25,9.24,9.25,74800.0,7.529,7.5371,7.529,7.5371,74800.0
2010-01-06 12:50:00,9.25,9.26,9.25,9.25,142400.0,7.5371,7.5453,7.5371,7.5371,142400.0
2010-01-06 12:55:00,9.25,9.27,9.25,9.27,173200.0,7.5371,7.5534,7.5371,7.5534,173200.0
2010-01-06 13:00:00,9.27,9.28,9.27,9.28,144800.0,7.5534,7.5616,7.5534,7.5616,144800.0
2010-01-06 13:05:00,9.28,9.28,9.25,9.27,218800.0,7.5616,7.5616,7.5371,7.5534,218800.0
2010-01-06 13:10:00,9.27,9.27,9.27,9.27,39600.0,7.5534,7.5534,7.5534,7.5534,39600.0
2010-01-06 13:15:00,9.27,9.28,9.27,9.28,119200.0,7.5534,7.5616,7.5534,7.5616,119200.0
2010-01-06 13:20:00,9.27,9.28,9.27,9.28,26400.0,7.5534,7.5616,7.5534,7.5616,26400.0
2010-01-06 13:25:00,9.28,9.28,9.27,9.28,134400.0,7.5616,7.5616,7.5534,7.5616,134400.0
2010-01-06 13:30:00,9.28,9.28,9.27,9.28,115600.0,7.5616,7.5616,7.5534,7.5616,115600.0
2010-01-06 13:35:00,9.28,9.28,9.26,9.27,112000.0,7.5616,7.5616,7.5453,7.5534,112000.0
2010-01-06 13:40:00,9.26,9.27,9.26,9.26,105200.0,7.5453,7.5534,7.5453,7.5453,105200.0
2010-01-06 13:45:00,9.26,9.27,9.26,9.27,117600.0,7.5453,7.5534,7.5453,7.5534,117600.0
2010-01-06 13:50:00,9.26,9.27,9.26,9.27,158000.0,7.5453,7.5534,7.5453,7.5534,158000.0
2010-01-06 13:55:00,9.26,9.28,9.26,9.27,165600.0,7.5453,7.5616,7.5453,7.5534,165600.0
2010-01-06 14:00:00,9.27,9.28,9.27,9.27,207200.0,7.5534,7.5616,7.5534,7.5534,207200.0
2010-01-06 14:05:00,9.27,9.27,9.27,9.27,226400.0,7.5534,7.5534,7.5534,7.5534,226400.0
2010-01-06 14:10:00,9.27,9.28,9.27,9.28,102400.0,7.5534,7.5616,7.5534,7.5616,102400.0
2010-01-06 14:15:00,9.28,9.28,9.27,9.28,217600.0,7.5616,7.5616,7.5534,7.5616,217600.0
2010-01-06 14:20:00,9.28,9.28,9.27,9.27,48800.0,7.5616,7.5616,7.5534,7.5534,48800.0
2010-01-06 14:25:00,9.28,9.28,9.27,9.28,77200.0,7.5616,7.5616,7.5534,7.5616,77200.0
2010-01-06 14:30:00,9.27,9.29,9.27,9.29,169600.0,7.5534,7.5697,7.5534,7.5697,169600.0
2010-01-06 14:35:00,9.29,9.31,9.29,9.29,295600.0,7.5697,7.586,7.5697,7.5697,295600.0
2010-01-06 14:40:00,9.29,9.3,9.29,9.3,214000.0,7.5697,7.5779,7.5697,7.5779,214000.0
2010-01-06 14:45:00,9.3,9.3,9.29,9.3,91200.0,7.5779,7.5779,7.5697,7.5779,91200.0
2010-01-06 14:50:00,9.3,9.3,9.3,9.3,78000.0,7.5779,7.5779,7.5779,7.5779,78000.0
2010-01-06 14:55:00,9.3,9.31,9.3,9.3,152800.0,7.5779,7.586,7.5779,7.5779,152800.0
2010-01-06 15:00:00,9.3,9.3,9.28,9.29,204000.0,7.5779,7.5779,7.5616,7.5697,204000.0
2010-01-06 15:05:00,9.29,9.29,9.28,9.29,313200.0,7.5697,7.5697,7.5616,7.5697,313200.0
2010-01-06 15:10:00,9.29,9.29,9.28,9.29,209600.0,7.5697,7.5697,7.5616,7.5697,209600.0
2010-01-06 15:15:00,9.29,9.29,9.29,9.29,152800.0,7.5697,7.5697,7.5697,7.5697,152800.0
2010-01-06 15:20:00,9.29,9.29,9.29,9.29,176000.0,7.5697,7.5697,7.5697,7.5697,176000.0
2010-01-06 15:25:00,9.29,9.31,9.29,9.31,292800.0,7.5697,7.586,7.5697,7.586,292800.0
2010-01-06 15:30:00,9.31,9.31,9.3,9.3,482800.0,7.586,7.586,7.5779,7.5779,482800.0
2010-01-06 15:35:00,9.3,9.3,9.3,9.3,392800.0,7.5779,7.5779,7.5779,7.5779,392800.0
2010-01-06 15:40:00,9.3,9.3,9.29,9.29,599200.0,7.5779,7.5779,7.5697,7.5697,599200.0
2010-01-06 15:45:00,9.29,9.3,9.28,9.28,518800.0,7.5697,7.5779,7.5616,7.5616,518800.0
2010-01-06 15:50:00,9.28,9.29,9.28,9.28,666400.0,7.5616,7.5697,7.5616,7.5616,666400.0
2010-01-06 15:55:00,9.28,9.29,9.28,9.29,1011600.0,7.5616,7.5697,7.5616,7.5697,1011600.0
2010-01-07 09:30:00,9.69,9.69,9.56,9.64,2842400.0,7.8956,7.8956,7.7897,7.8549,2842400.0
2010-01-07 09:35:00,9.64,9.75,9.63,9.65,3551600.0,7.8549,7.9445,7.8468,7.8631,3551600.0
2010-01-07 09:40:00,9.65,9.69,9.61,9.67,1698400.0,7.8631,7.8956,7.8305,7.8794,1698400.0
2010-01-07 09:45:00,9.67,9.74,9.65,9.73,1268000.0,7.8794,7.9364,7.8631,7.9282,1268000.0
2010-01-07 09:50:00,9.73,9.74,9.71,9.73,1076000.0,7.9282,7.9364,7.9119,7.9282,1076000.0
2010-01-07 09:55:00,9.73,9.82,9.73,9.81,2362800.0,7.9282,8.0016,7.9282,7.9934,2362800.0
2010-01-07 10:00:00,9.81,9.84,9.77,9.84,1541200.0,7.9934,8.0179,7.9608,8.0179,1541200.0
2010-01-07 10:05:00,9.84,9.86,9.81,9.85,984000.0,8.0179,8.0342,7.9934,8.026,984000.0
2010-01-07 10:10:00,9.85,9.87,9.83,9.84,1014000.0,8.026,8.0423,8.0097,8.0179,1014000.0
2010-01-07 10:15:00,9.84,9.85,9.81,9.81,1043600.0,8.0179,8.026,7.9934,7.9934,1043600.0
2010-01-07 10:20:00,9.81,9.84,9.8,9.84,663200.0,7.9934,8.0179,7.9853,8.0179,663200.0
2010-01-07 10:25:00,9.84,9.87,9.83,9.86,651200.0,8.0179,8.0423,8.0097,8.0342,651200.0
2010-01-07 10:30:00,9.86,9.9,9.86,9.89,1138800.0,8.0342,8.0668,8.0342,8.0586,1138800.0
2010-01-07 10:35:00,9.89,9.94,9.88,9.9,1385200.0,8.0586,8.0994,8.0505,8.0668,1385200.0
2010-01-07 10:40:00,9.9,9.9,9.88,9.88,494400.0,8.0668,8.0668,8.0505,8.0505,494400.0
2010-01-07 10:45:00,9.88,9.89,9.86,9.88,1528000.0,8.0505,8.0586,8.0342,8.0505,1528000.0
2010-01-07 10:50:00,9.88,9.88,9.85,9.86,693200.0,8.0505,8.0505,8.026,8.0342,693200.0
2010-01-07 10:55:00,9.86,9.88,9.86,9.87,436800.0,8.0342,8.0505,8.0342,8.0423,436800.0
2010-01-07 11:00:00,9.87,9.87,9.85,9.85,419200.0,8.0423,8.0423,8.026,8.026,419200.0
2010-01-07 11:05:00,9.85,9.85,9.82,9.83,471600.0,8.026,8.026,8.0016,8.0097,471600.0
2010-01-07 11:10:00,9.83,9.84,9.82,9.83,774800.0,8.0097,8.0179,8.0016,8.0097,774800.0
2010-01-07 11:15:00,9.83,9.87,9.83,9.87,516000.0,8.0097,8.0423,8.0097,8.0423,516000.0
2010-01-07 11:20:00,9.87,9.87,9.84,9.84,339200.0,8.0423,8.0423,8.0179,8.0179,339200.0
2010-01-07 11:25:00,9.84,9.86,9.83,9.86,320400.0,8.0179,8.0342,8.0097,8.0342,320400.0
2010-01-07 11:30:00,9.86,9.86,9.83,9.84,153600.0,8.0342,8.0342,8.0097,8.0179,153600.0
2010-01-07 11:35:00,9.84,9.86,9.84,9.84,172800.0,8.0179,8.0342,8.0179,8.0179,172800.0
2010-01-07 11:40:00,9.83,9.85,9.83,9.84,161200.0,8.0097,8.026,8.0097,8.0179,161200.0
2010-01-07 11:45:00,9.84,9.84,9.81,9.82,488400.0,8.0179,8.0179,7.9934,8.0016,488400.0
2010-01-07 11:50:00,9.82,9.84,9.8,9.8,316400.0,8.0016,8.0179,7.9853,7.9853,316400.0
2010-01-07 11:55:00,9.8,9.83,9.8,9.81,212400.0,7.9853,8.0097,7.9853,7.9934,212400.0
2010-01-07 12:00:00,9.81,9.81,9.8,9.81,157600.0,7.9934,7.9934,7.9853,7.9934,157600.0
2010-01-07 12:05:00,9.81,9.81,9.8,9.8,65600.0,7.9934,7.9934,7.9853,7.9853,65600.0
2010-01-07 12:10:00,9.8,9.8,9.78,9.78,214000.0,7.9853,7.9853,7.969,7.969,214000.0
2010-01-07 12:15:00,9.78,9.8,9.78,9.8,246000.0,7.969,7.9853,7.969,7.9853,246000.0
2010-01-07 12:20:00,9.8,9.81,9.8,9.81,323200.0,7.9853,7.9934,7.9853,7.9934,323200.0
2010-01-07 12:25:00,9.81,9.82,9.8,9.81,220800.0,7.9934,8.0016,7.9853,7.9934,220800.0
2010-01-07 12:30:00,9.81,9.82,9.81,9.81,175600.0,7.9934,8.0016,7.9934,7.9934,175600.0
2010-01-07 12:35:00,9.81,9.82,9.81,9.82,220000.0,7.9934,8.0016,7.9934,8.0016,220000.0
2010-01-07 12:40:00,9.82,9.82,9.81,9.81,368800.0,8.0016,8.0016,7.9934,7.9934,368800.0
2010-01-07 12:45:00,9.81,9.83,9.81,9.82,408400.0,7.9934,8.0097,7.9934,8.0016,408400.0
2010-01-07 12:50:00,9.82,9.84,9.82,9.83,313600.0,8.0016,8.0179,8.0016,8.0097,313600.0
2010-01-07 12:55:00,9.83,9.84,9.82,9.82,222000.0,8.0097,8.0179,8.0016,8.0016,222000.0
2010-01-07 13:00:00,9.82,9.83,9.82,9.82,208400.0,8.0016,8.0097,8.0016,8.0016,208400.0
2010-01-07 13:05:00,9.82,9.83,9.82,9.82,105200.0,8.0016,8.0097,8.0016,8.0016,105200.0
2010-01-07 13:10:00,9.82,9.83,9.82,9.83,226400.0,8.0016,8.0097,8.0016,8.0097,226400.0
2010-01-07 13:15:00,9.83,9.84,9.83,9.84,258800.0,8.0097,8.0179,8.0097,8.0179,258800.0
2010-01-07 13:20:00,9.84,9.84,9.83,9.84,134000.0,8.0179,8.0179,8.0097,8.0179,134000.0
2010-01-07 13:25:00,9.84,9.85,9.84,9.84,215600.0,8.0179,8.026,8.0179,8.0179,215600.0
2010-01-07 13:30:00,9.84,9.84,9.83,9.83,466000.0,8.0179,8.0179,8.0097,8.0097,466000.0
2010-01-07 13:35:00,9.83,9.84,9.82,9.84,374800.0,8.0097,8.0179,8.0016,8.0179,374800.0
2010-01-07 13:40:00,9.83,9.84,9.81,9.82,465600.0,8.0097,8.0179,7.9934,8.0016,465600.0
2010-01-07 13:45:00,9.82,9.83,9.82,9.83,110000.0,8.0016,8.0097,8.0016,8.0097,110000.0
2010-01-07 13:50:00,9.82,9.83,9.8,9.8,330800.0,8.0016,8.0097,7.9853,7.9853,330800.0
2010-01-07 13:55:00,9.8,9.81,9.79,9.81,183200.0,7.9853,7.9934,7.9771,7.9934,183200.0
2010-01-07 14:00:00,9.81,9.81,9.77,9.77,331600.0,7.9934,7.9934,7.9608,7.9608,331600.0
2010-01-07 14:05:00,9.77,9.78,9.76,9.76,186000.0,7.9608,7.969,7.9527,7.9527,186000.0
2010-01-07 14:10:00,9.76,9.77,9.76,9.77,269200.0,7.9527,7.9608,7.9527,7.9608,269200.0
2010-01-07 14:15:00,9.77,9.77,9.76,9.76,134400.0,7.9608,7.9608,7.9527,7.9527,134400.0
2010-01-07 14:20:00,9.76,9.77,9.75,9.76,257200.0,7.9527,7.9608,7.9445,7.9527,257200.0
2010-01-07 14:25:00,9.76,9.77,9.76,9.77,108400.0,7.9527,7.9608,7.9527,7.9608,108400.0
2010-01-07 14:30:00,9.77,9.77,9.75,9.75,336400.0,7.9608,7.9608,7.9445,7.9445,336400.0
2010-01-07 14:35:00,9.75,9.77,9.75,9.77,314800.0,7.9445,7.9608,7.9445,7.9608,314800.0
2010-01-07 14:40:00,9.77,9.78,9.76,9.77,324400.0,7.9608,7.969,7.9527,7.9608,324400.0
2010-01-07 14:45:00,9.77,9.79,9.76,9.79,494800.0,7.9608,7.9771,7.9527,7.9771,494800.0
2010-01-07 14:50:00,9.79,9.79,9.78,9.78,430400.0,7.9771,7.9771,7.969,7.969,430400.0
2010-01-07 14:55:00,9.78,9.78,9.77,9.78,222400.0,7.969,7.969,7.9608,7.969,222400.0
2010-01-07 15:00:00,9.77,9.78,9.74,9.74,709600.0,7.9608,7.969,7.9364,7.9364,709600.0
2010-01-07 15:05:00,9.75,9.77,9.75,9.76,334000.0,7.9445,7.9608,7.9445,7.9527,334000.0
2010-01-07 15:10:00,9.76,9.76,9.74,9.76,389200.0,7.9527,7.9527,7.9364,7.9527,389200.0
2010-01-07 15:15:00,9.76,9.76,9.75,9.76,228000.0,7.9527,7.9527,7.9445,7.9527,228000.0
2010-01-07 15:20:00,9.76,9.77,9.76,9.77,372000.0,7.9527,7.9608,7.9527,7.9608,372000.0
2010-01-07 15:25:00,9.77,9.78,9.77,9.77,448400.0,7.9608,7.969,7.9608,7.9608,448400.0
2010-01-07 15:30:00,9.77,9.78,9.76,9.78,580000.0,7.9608,7.969,7.9527,7.969,580000.0
2010-01-07 15:35:00,9.78,9.78,9.77,9.77,289600.0,7.969,7.969,7.9608,7.9608,289600.0
2010-01-07 15:40:00,9.77,9.77,9.75,9.75,382400.0,7.9608,7.9608,7.9445,7.9445,382400.0
2010-01-07 15:45:00,9.76,9.77,9.75,9.76,496800.0,7.9527,7.9608,7.9445,7.9527,496800.0
2010-01-07 15:50:00,9.76,9.77,9.74,9.74,529200.0,7.9527,7.9608,7.9364,7.9364,529200.0
2010-01-07 15:55:00,9.74,9.78,9.74,9.77,3206800.0,7.9364,7.969,7.9364,7.9608,3206800.0
2010-01-08 09:30:00,9.56,9.62,9.51,9.54,1828400.0,7.7897,7.8386,7.749,7.7734,1828400.0
2010-01-08 09:35:00,9.55,9.58,9.52,9.52,1090800.0,7.7816,7.806,7.7571,7.7571,1090800.0
2010-01-08 09:40:00,9.52,9.55,9.51,9.53,558800.0,7.7571,7.7816,7.749,7.7653,558800.0
2010-01-08 09:45:00,9.53,9.56,9.53,9.55,684400.0,7.7653,7.7897,7.7653,7.7816,684400.0
2010-01-08 09:50:00,9.55,9.56,9.54,9.54,500000.0,7.7816,7.7897,7.7734,7.7734,500000.0
2010-01-08 09:55:00,9.54,9.55,9.51,9.55,570400.0,7.7734,7.7816,7.749,7.7816,570400.0
2010-01-08 10:00:00,9.55,9.57,9.54,9.56,1096800.0,7.7816,7.7979,7.7734,7.7897,1096800.0
2010-01-08 10:05:00,9.56,9.57,9.54,9.54,632000.0,7.7897,7.7979,7.7734,7.7734,632000.0
2010-01-08 10:10:00,9.54,9.56,9.54,9.54,299200.0,7.7734,7.7897,7.7734,7.7734,299200.0
2010-01-08 10:15:00,9.54,9.56,9.54,9.56,347600.0,7.7734,7.7897,7.7734,7.7897,347600.0
2010-01-08 10:20:00,9.56,9.57,9.55,9.55,262800.0,7.7897,7.7979,7.7816,7.7816,262800.0
2010-01-08 10:25:00,9.55,9.56,9.55,9.56,268000.0,7.7816,7.7897,7.7816,7.7897,268000.0
2010-01-08 10:30:00,9.56,9.58,9.56,9.56,243200.0,7.7897,7.806,7.7897,7.7897,243200.0
2010-01-08 10:35:00,9.56,9.56,9.55,9.56,188000.0,7.7897,7.7897,7.7816,7.7897,188000.0
2010-01-08 10:40:00,9.56,9.56,9.53,9.54,266000.0,7.7897,7.7897,7.7653,7.7734,266000.0
2010-01-08 10:45:00,9.53,9.54,9.51,9.53,203600.0,7.7653,7.7734,7.749,7.7653,203600.0
2010-01-08 10:50:00,9.53,9.54,9.53,9.54,106800.0,7.7653,7.7734,7.7653,7.7734,106800.0
2010-01-08 10:55:00,9.54,9.54,9.53,9.54,158400.0,7.7734,7.7734,7.7653,7.7734,158400.0
2010-01-08 11:00:00,9.54,9.55,9.54,9.55,254000.0,7.7734,7.7816,7.7734,7.7816,254000.0
2010-01-08 11:05:00,9.55,9.56,9.55,9.56,221600.0,7.7816,7.7897,7.7816,7.7897,221600.0
2010-01-08 11:10:00,9.55,9.57,9.55,9.55,360400.0,7.7816,7.7979,7.7816,7.7816,360400.0
2010-01-08 11:15:00,9.55,9.58,9.55,9.57,211600.0,7.7816,7.806,7.7816,7.7979,211600.0
2010-01-08 11:20:00,9.57,9.58,9.57,9.57,171600.0,7.7979,7.806,7.7979,7.7979,171600.0
2010-01-08 11:25:00,9.57,9.57,9.56,9.56,228800.0,7.7979,7.7979,7.7897,7.7897,228800.0
2010-01-08 11:30:00,9.56,9.56,9.55,9.55,185200.0,7.7897,7.7897,7.7816,7.7816,185200.0
2010-01-08 11:35:00,9.55,9.56,9.55,9.55,105200.0,7.7816,7.7897,7.7816,7.7816,105200.0
2010-01-08 11:40:00,9.55,9.56,9.55,9.56,377600.0,7.7816,7.7897,7.7816,7.7897,377600.0
2010-01-08 11:45:00,9.56,9.57,9.56,9.57,152800.0,7.7897,7.7979,7.7897,7.7979,152800.0
2010-01-08 11:50:00,9.57,9.59,9.57,9.59,294800.0,7.7979,7.8142,7.7979,7.8142,294800.0
2010-01-08 11:55:00,9.59,9.59,9.58,9.59,177600.0,7.8142,7.8142,7.806,7.8142,177600.0
2010-01-08 12:00:00,9.59,9.6,9.59,9.59,193600.0,7.8142,7.8223,7.8142,7.8142,193600.0
2010-01-08 12:05:00,9.59,9.61,9.59,9.6,215200.0,7.8142,7.8305,7.8142,7.8223,215200.0
2010-01-08 12:10:00,9.6,9.61,9.6,9.61,288800.0,7.8223,7.8305,7.8223,7.8305,288800.0
2010-01-08 12:15:00,9.61,9.61,9.6,9.6,197200.0,7.8305,7.8305,7.8223,7.8223,197200.0
2010-01-08 12:20:00,9.61,9.63,9.6,9.63,238400.0,7.8305,7.8468,7.8223,7.8468,238400.0
2010-01-08 12:25:00,9.63,9.63,9.62,9.63,275600.0,7.8468,7.8468,7.8386,7.8468,275600.0
2010-01-08 12:30:00,9.63,9.63,9.62,9.62,136800.0,7.8468,7.8468,7.8386,7.8386,136800.0
2010-01-08 12:35:00,9.62,9.62,9.6,9.6,154800.0,7.8386,7.8386,7.8223,7.8223,154800.0
2010-01-08 12:40:00,9.6,9.6,9.59,9.6,187200.0,7.8223,7.8223,7.8142,7.8223,187200.0
2010-01-08 12:45:00,9.6,9.6,9.59,9.59,131600.0,7.8223,7.8223,7.8142,7.8142,131600.0
2010-01-08 12:50:00,9.59,9.59,9.57,9.58,277600.0,7.8142,7.8142,7.7979,7.806,277600.0
2010-01-08 12:55:00,9.58,9.62,9.58,9.61,271600.0,7.806,7.8386,7.806,7.8305,271600.0
2010-01-08 13:00:00,9.6,9.61,9.59,9.6,79600.0,7.8223,7.8305,7.8142,7.8223,79600.0
2010-01-08 13:05:00,9.6,9.6,9.59,9.6,233200.0,7.8223,7.8223,7.8142,7.8223,233200.0
2010-01-08 13:10:00,9.6,9.6,9.59,9.59,116800.0,7.8223,7.8223,7.8142,7.8142,116800.0
2010-01-08 13:15:00,9.6,9.6,9.59,9.59,171200.0,7.8223,7.8223,7.8142,7.8142,171200.0
2010-01-08 13:20:00,9.58,9.61,9.58,9.61,241600.0,7.806,7.8305,7.806,7.8305,241600.0
2010-01-08 13:25:00,9.61,9.61,9.59,9.6,72800.0,7.8305,7.8305,7.8142,7.8223,72800.0
2010-01-08 13:30:00,9.6,9.61,9.6,9.61,104400.0,7.8223,7.8305,7.8223,7.8305,104400.0
2010-01-08 13:35:00,9.61,9.61,9.59,9.59,150800.0,7.8305,7.8305,7.8142,7.8142,150800.0
2010-01-08 13:40:00,9.59,9.6,9.59,9.59,59200.0,7.8142,7.8223,7.8142,7.8142,59200.0
2010-01-08 13:45:00,9.59,9.6,9.59,9.59,132000.0,7.8142,7.8223,7.8142,7.8142,132000.0
2010-01-08 13:50:00,9.59,9.6,9.59,9.6,110400.0,7.8142,7.8223,7.8142,7.8223,110400.0
2010-01-08 13:55:00,9.6,9.6,9.59,9.59,102000.0,7.8223,7.8223,7.8142,7.8142,102000.0
2010-01-08 14:00:00,9.59,9.59,9.57,9.58,201600.0,7.8142,7.8142,7.7979,7.806,201600.0
2010-01-08 14:05:00,9.58,9.6,9.58,9.59,270800.0,7.806,7.8223,7.806,7.8142,270800.0
2010-01-08 14:10:00,9.59,9.61,9.59,9.6,170400.0,7.8142,7.8305,7.8142,7.8223,170400.0
2010-01-08 14:15:00,9.6,9.6,9.6,9.6,81600.0,7.8223,7.8223,7.8223,7.8223,81600.0
2010-01-08 14:20:00,9.6,9.6,9.59,9.6,127600.0,7.8223,7.8223,7.8142,7.8223,127600.0
2010-01-08 14:25:00,9.6,9.62,9.6,9.61,216400.0,7.8223,7.8386,7.8223,7.8305,216400.0
2010-01-08 14:30:00,9.61,9.62,9.6,9.61,100400.0,7.8305,7.8386,7.8223,7.8305,100400.0
2010-01-08 14:35:00,9.6,9.61,9.6,9.61,118800.0,7.8223,7.8305,7.8223,7.8305,118800.0
2010-01-08 14:40:00,9.61,9.61,9.59,9.59,182400.0,7.8305,7.8305,7.8142,7.8142,182400.0
2010-01-08 14:45:00,9.59,9.61,9.58,9.6,327200.0,7.8142,7.8305,7.806,7.8223,327200.0
2010-01-08 14:50:00,9.6,9.62,9.6,9.62,132000.0,7.8223,7.8386,7.8223,7.8386,132000.0
2010-01-08 14:55:00,9.62,9.63,9.62,9.62,136000.0,7.8386,7.8468,7.8386,7.8386,136000.0
2010-01-08 15:00:00,9.62,9.62,9.59,9.59,292400.0,7.8386,7.8386,7.8142,7.8142,292400.0
2010-01-08 15:05:00,9.59,9.6,9.59,9.6,106000.0,7.8142,7.8223,7.8142,7.8223,106000.0
2010-01-08 15:10:00,9.6,9.6,9.6,9.6,94000.0,7.8223,7.8223,7.8223,7.8223,94000.0
2010-01-08 15:15:00,9.6,9.61,9.6,9.6,123200.0,7.8223,7.8305,7.8223,7.8223,123200.0
2010-01-08 15:20:00,9.6,9.6,9.6,9.6,154800.0,7.8223,7.8223,7.8223,7.8223,154800.0
2010-01-08 15:25:00,9.6,9.6,9.6,9.6,196800.0,7.8223,7.8223,7.8223,7.8223,196800.0
2010-01-08 15:30:00,9.6,9.61,9.6,9.6,246000.0,7.8223,7.8305,7.8223,7.8223,246000.0
2010-01-08 15:35:00,9.6,9.63,9.6,9.62,275600.0,7.8223,7.8468,7.8223,7.8386,275600.0
2010-01-08 15:40:00,9.62,9.64,9.62,9.63,300000.0,7.8386,7.8549,7.8386,7.8468,300000.0
2010-01-08 15:45:00,9.64,9.65,9.63,9.65,477600.0,7.8549,7.8631,7.8468,7.8631,477600.0
2010-01-08 15:50:00,9.65,9.65,9.64,9.65,716000.0,7.8631,7.8631,7.8549,7.8631,716000.0
2010-01-08 15:55:00,9.65,9.65,9.64,9.64,821200.0,7.8631,7.8631,7.8549,7.8549,821200.0
2010-01-11 09:30:00,9.7,9.71,9.64,9.67,216400.0,7.9038,7.9119,7.8549,7.8794,216400.0
2010-01-11 09:35:00,9.68,9.68,9.62,9.65,187200.0,7.8875,7.8875,7.8386,7.8631,187200.0
2010-01-11 09:40:00,9.65,9.66,9.62,9.66,179600.0,7.8631,7.8712,7.8386,7.8712,179600.0
2010-01-11 09:45:00,9.66,9.67,9.65,9.65,212800.0,7.8712,7.8794,7.8631,7.8631,212800.0
2010-01-11 09:50:00,9.65,9.65,9.62,9.62,104400.0,7.8631,7.8631,7.8386,7.8386,104400.0
2010-01-11 09:55:00,9.62,9.62,9.6,9.61,149200.0,7.8386,7.8386,7.8223,7.8305,149200.0
2010-01-11 10:00:00,9.61,9.62,9.6,9.61,122000.0,7.8305,7.8386,7.8223,7.8305,122000.0
2010-01-11 10:05:00,9.61,9.61,9.59,9.59,151600.0,7.8305,7.8305,7.8142,7.8142,151600.0
2010-01-11 10:10:00,9.6,9.62,9.59,9.61,203200.0,7.8223,7.8386,7.8142,7.8305,203200.0
2010-01-11 10:15:00,9.6,9.63,9.6,9.61,262000.0,7.8223,7.8468,7.8223,7.8305,262000.0
2010-01-11 10:20:00,9.61,9.62,9.6,9.61,96800.0,7.8305,7.8386,7.8223,7.8305,96800.0
2010-01-11 10:25:00,9.61,9.62,9.61,9.61,145600.0,7.8305,7.8386,7.8305,7.8305,145600.0
2010-01-11 10:30:00,9.62,9.62,9.6,9.61,97600.0,7.8386,7.8386,7.8223,7.8305,97600.0
2010-01-11 10:35:00,9.61,9.61,9.6,9.6,61200.0,7.8305,7.8305,7.8223,7.8223,61200.0
2010-01-11 10:40:00,9.6,9.6,9.6,9.6,48000.0,7.8223,7.8223,7.8223,7.8223,48000.0
2010-01-11 10:45:00,9.6,9.61,9.6,9.61,261600.0,7.8223,7.8305,7.8223,7.8305,261600.0
2010-01-11 10:50:00,9.61,9.62,9.61,9.61,122400.0,7.8305,7.8386,7.8305,7.8305,122400.0
2010-01-11 10:55:00,9.61,9.61,9.61,9.61,102000.0,7.8305,7.8305,7.8305,7.8305,102000.0
2010-01-11 11:00:00,9.61,9.62,9.6,9.6,150000.0,7.8305,7.8386,7.8223,7.8223,150000.0
2010-01-11 11:05:00,9.6,9.61,9.6,9.61,220400.0,7.8223,7.8305,7.8223,7.8305,220400.0
2010-01-11 11:10:00,9.61,9.61,9.59,9.59,98400.0,7.8305,7.8305,7.8142,7.8142,98400.0
2010-01-11 11:15:00,9.59,9.61,9.59,9.61,78400.0,7.8142,7.8305,7.8142,7.8305,78400.0
2010-01-11 11:20:00,9.61,9.62,9.61,9.61,114800.0,7.8305,7.8386,7.8305,7.8305,114800.0
2010-01-11 11:25:00,9.61,9.61,9.59,9.59,92000.0,7.8305,7.8305,7.8142,7.8142,92000.0
2010-01-11 11:30:00,9.59,9.59,9.56,9.57,265200.0,7.8142,7.8142,7.7897,7.7979,265200.0
2010-01-11 11:35:00,9.57,9.58,9.57,9.58,133600.0,7.7979,7.806,7.7979,7.806,133600.0
2010-01-11 11:40:00,9.58,9.59,9.57,9.59,120800.0,7.806,7.8142,7.7979,7.8142,120800.0
2010-01-11 11:45:00,9.59,9.59,9.58,9.59,114800.0,7.8142,7.8142,7.806,7.8142,114800.0
2010-01-11 11:50:00,9.59,9.62,9.59,9.61,140400.0,7.8142,7.8386,7.8142,7.8305,140400.0
2010-01-11 11:55:00,9.61,9.61,9.6,9.6,80400.0,7.8305,7.8305,7.8223,7.8223,80400.0
2010-01-11 12:00:00,9.61,9.61,9.6,9.61,101200.0,7.8305,7.8305,7.8223,7.8305,101200.0
2010-01-11 12:05:00,9.61,9.61,9.59,9.59,55200.0,7.8305,7.8305,7.8142,7.8142,55200.0
2010-01-11 12:10:00,9.6,9.6,9.59,9.6,70400.0,7.8223,7.8223,7.8142,7.8223,70400.0
2010-01-11 12:15:00,9.6,9.62,9.6,9.61,115200.0,7.8223,7.8386,7.8223,7.8305,115200.0
2010-01-11 12:20:00,9.61,9.61,9.59,9.59,58000.0,7.8305,7.8305,7.8142,7.8142,58000.0
2010-01-11 12:25:00,9.59,9.59,9.57,9.58,148800.0,7.8142,7.8142,7.7979,7.806,148800.0
2010-01-11 12:30:00,9.58,9.59,9.57,9.57,64000.0,7.806,7.8142,7.7979,7.7979,64000.0
2010-01-11 12:35:00,9.57,9.59,9.57,9.58,60800.0,7.7979,7.8142,7.7979,7.806,60800.0
2010-01-11 12:40:00,9.59,9.6,9.58,9.59,68000.0,7.8142,7.8223,7.806,7.8142,68000.0
2010-01-11 12:45:00,9.59,9.59,9.57,9.57,160800.0,7.8142,7.8142,7.7979,7.7979,160800.0
2010-01-11 12:50:00,9.57,9.6,9.57,9.6,70400.0,7.7979,7.8223,7.7979,7.8223,70400.0
2010-01-11 12:55:00,9.6,9.6,9.58,9.58,57200.0,7.8223,7.8223,7.806,7.806,57200.0
2010-01-11 13:00:00,9.58,9.59,9.58,9.58,58800.0,7.806,7.8142,7.806,7.806,58800.0
2010-01-11 13:05:00,9.58,9.58,9.58,9.58,45200.0,7.806,7.806,7.806,7.806,45200.0
2010-01-11 13:10:00,9.58,9.58,9.58,9.58,187600.0,7.806,7.806,7.806,7.806,187600.0
2010-01-11 13:15:00,9.58,9.59,9.58,9.59,98400.0,7.806,7.8142,7.806,7.8142,98400.0
2010-01-11 13:20:00,9.59,9.6,9.59,9.6,178000.0,7.8142,7.8223,7.8142,7.8223,178000.0
2010-01-11 13:25:00,9.6,9.61,9.6,9.61,110400.0,7.8223,7.8305,7.8223,7.8305,110400.0
2010-01-11 13:30:00,9.61,9.61,9.61,9.61,58800.0,7.8305,7.8305,7.8305,7.8305,58800.0
2010-01-11 13:35:00,9.61,9.62,9.61,9.61,130400.0,7.8305,7.8386,7.8305,7.8305,130400.0
2010-01-11 13:40:00,9.61,9.61,9.6,9.6,34800.0,7.8305,7.8305,7.8223,7.8223,34800.0
2010-01-11 13:45:00,9.6,9.61,9.6,9.61,125200.0,7.8223,7.8305,7.8223,7.8305,125200.0
2010-01-11 13:50:00,9.61,9.61,9.6,9.61,66400.0,7.8305,7.8305,7.8223,7.8305,66400.0
2010-01-11 13:55:00,9.61,9.61,9.6,9.61,110000.0,7.8305,7.8305,7.8223,7.8305,110000.0
2010-01-11 14:00:00,9.61,9.61,9.6,9.6,113200.0,7.8305,7.8305,7.8223,7.8223,113200.0
2010-01-11 14:05:00,9.6,9.6,9.59,9.6,127200.0,7.8223,7.8223,7.8142,7.8223,127200.0
2010-01-11 14:10:00,9.6,9.61,9.6,9.6,75600.0,7.8223,7.8305,7.8223,7.8223,75600.0
2010-01-11 14:15:00,9.6,9.61,9.6,9.6,98000.0,7.8223,7.8305,7.8223,7.8223,98000.0
2010-01-11 14:20:00,9.6,9.61,9.6,9.6,121600.0,7.8223,7.8305,7.8223,7.8223,121600.0
2010-01-11 14:25:00,9.6,9.6,9.59,9.59,310000.0,7.8223,7.8223,7.8142,7.8142,310000.0
2010-01-11 14:30:00,9.59,9.6,9.58,9.6,274400.0,7.8142,7.8223,7.806,7.8223,274400.0
2010-01-11 14:35:00,9.6,9.6,9.59,9.6,82400.0,7.8223,7.8223,7.8142,7.8223,82400.0
2010-01-11 14:40:00,9.6,9.6,9.58,9.58,105600.0,7.8223,7.8223,7.806,7.806,105600.0
2010-01-11 14:45:00,9.58,9.59,9.57,9.58,152400.0,7.806,7.8142,7.7979,7.806,152400.0
2010-01-11 14:50:00,9.58,9.58,9.57,9.58,111600.0,7.806,7.806,7.7979,7.806,111600.0
2010-01-11 14:55:00,9.58,9.59,9.57,9.58,216400.0,7.806,7.8142,7.7979,7.806,216400.0
2010-01-11 15:00:00,9.58,9.6,9.58,9.6,170800.0,7.806,7.8223,7.806,7.8223,170800.0
2010-01-11 15:05:00,9.6,9.6,9.6,9.6,81200.0,7.8223,7.8223,7.8223,7.8223,81200.0
2010-01-11 15:10:00,9.6,9.61,9.6,9.6,159600.0,7.8223,7.8305,7.8223,7.8223,159600.0
2010-01-11 15:15:00,9.6,9.6,9.6,9.6,135200.0,7.8223,7.8223,7.8223,7.8223,135200.0
2010-01-11 15:20:00,9.6,9.61,9.59,9.59,208000.0,7.8223,7.8305,7.8142,7.8142,208000.0
2010-01-11 15:25:00,9.59,9.6,9.59,9.6,160000.0,7.8142,7.8223,7.8142,7.8223,160000.0
2010-01-11 15:30:00,9.6,9.6,9.6,9.6,174400.0,7.8223,7.8223,7.8223,7.8223,174400.0
2010-01-11 15:35:00,9.6,9.61,9.6,9.61,236400.0,7.8223,7.8305,7.8223,7.8305,236400.0
2010-01-11 15:40:00,9.61,9.61,9.61,9.61,384000.0,7.8305,7.8305,7.8305,7.8305,384000.0
2010-01-11 15:45:00,9.61,9.62,9.61,9.62,889600.0,7.8305,7.8386,7.8305,7.8386,889600.0
2010-01-11 15:50:00,9.62,9.62,9.61,9.62,960400.0,7.8386,7.8386,7.8305,7.8386,960400.0
2010-01-11 15:55:00,9.62,9.63,9.62,9.62,1746400.0,7.8386,7.8468,7.8386,7.8386,1746400.0
2010-01-12 09:30:00,9.58,9.58,9.53,9.55,306800.0,7.806,7.806,7.7653,7.7816,306800.0
2010-01-12 09:35:00,9.55,9.59,9.55,9.57,314400.0,7.7816,7.8142,7.7816,7.7979,314400.0
2010-01-12 09:40:00,9.57,9.57,9.52,9.53,200800.0,7.7979,7.7979,7.7571,7.7653,200800.0
2010-01-12 09:45:00,9.53,9.53,9.49,9.52,324000.0,7.7653,7.7653,7.7327,7.7571,324000.0
2010-01-12 09:50:00,9.52,9.56,9.52,9.55,400800.0,7.7571,7.7897,7.7571,7.7816,400800.0
2010-01-12 09:55:00,9.55,9.55,9.53,9.55,183600.0,7.7816,7.7816,7.7653,7.7816,183600.0
2010-01-12 10:00:00,9.55,9.55,9.52,9.52,225600.0,7.7816,7.7816,7.7571,7.7571,225600.0
2010-01-12 10:05:00,9.52,9.52,9.5,9.51,141200.0,7.7571,7.7571,7.7408,7.749,141200.0
2010-01-12 10:10:00,9.51,9.53,9.51,9.51,177600.0,7.749,7.7653,7.749,7.749,177600.0
2010-01-12 10:15:00,9.51,9.53,9.51,9.53,217600.0,7.749,7.7653,7.749,7.7653,217600.0
2010-01-12 10:20:00,9.52,9.54,9.51,9.54,250000.0,7.7571,7.7734,7.749,7.7734,250000.0
2010-01-12 10:25:00,9.54,9.55,9.54,9.55,145200.0,7.7734,7.7816,7.7734,7.7816,145200.0
2010-01-12 10:30:00,9.55,9.56,9.54,9.56,240000.0,7.7816,7.7897,7.7734,7.7897,240000.0
2010-01-12 10:35:00,9.56,9.56,9.55,9.55,113600.0,7.7897,7.7897,7.7816,7.7816,113600.0
2010-01-12 10:40:00,9.56,9.56,9.55,9.56,50800.0,7.7897,7.7897,7.7816,7.7897,50800.0
2010-01-12 10:45:00,9.56,9.58,9.56,9.57,89600.0,7.7897,7.806,7.7897,7.7979,89600.0
2010-01-12 10:50:00,9.57,9.58,9.56,9.56,149600.0,7.7979,7.806,7.7897,7.7897,149600.0
2010-01-12 10:55:00,9.56,9.57,9.55,9.55,55200.0,7.7897,7.7979,7.7816,7.7816,55200.0
2010-01-12 11:00:00,9.55,9.55,9.53,9.54,97600.0,7.7816,7.7816,7.7653,7.7734,97600.0
2010-01-12 11:05:00,9.54,9.56,9.54,9.56,62800.0,7.7734,7.7897,7.7734,7.7897,62800.0
2010-01-12 11:10:00,9.56,9.56,9.53,9.53,80400.0,7.7897,7.7897,7.7653,7.7653,80400.0
2010-01-12 11:15:00,9.53,9.53,9.52,9.52,67600.0,7.7653,7.7653,7.7571,7.7571,67600.0
2010-01-12 11:20:00,9.52,9.54,9.52,9.54,57600.0,7.7571,7.7734,7.7571,7.7734,57600.0
2010-01-12 11:25:00,9.54,9.54,9.52,9.52,101600.0,7.7734,7.7734,7.7571,7.7571,101600.0
2010-01-12 11:30:00,9.53,9.53,9.51,9.51,144800.0,7.7653,7.7653,7.749,7.749,144800.0
2010-01-12 11:35:00,9.51,9.51,9.49,9.49,125600.0,7.749,7.749,7.7327,7.7327,125600.0
2010-01-12 11:40:00,9.49,9.51,9.49,9.49,132400.0,7.7327,7.749,7.7327,7.7327,132400.0
2010-01-12 11:45:00,9.49,9.5,9.49,9.49,77600.0,7.7327,7.7408,7.7327,7.7327,77600.0
2010-01-12 11:50:00,9.49,9.51,9.49,9.51,96000.0,7.7327,7.749,7.7327,7.749,96000.0
2010-01-12 11:55:00,9.51,9.52,9.51,9.52,58800.0,7.749,7.7571,7.749,7.7571,58800.0
2010-01-12 12:00:00,9.51,9.52,9.49,9.5,112000.0,7.749,7.7571,7.7327,7.7408,112000.0
2010-01-12 12:05:00,9.5,9.51,9.49,9.49,116800.0,7.7408,7.749,7.7327,7.7327,116800.0
2010-01-12 12:10:00,9.5,9.51,9.5,9.51,36000.0,7.7408,7.749,7.7408,7.749,36000.0
2010-01-12 12:15:00,9.51,9.52,9.51,9.52,58800.0,7.749,7.7571,7.749,7.7571,58800.0
2010-01-12 12:20:00,9.52,9.52,9.5,9.5,80400.0,7.7571,7.7571,7.7408,7.7408,80400.0
2010-01-12 12:25:00,9.51,9.51,9.49,9.49,78800.0,7.749,7.749,7.7327,7.7327,78800.0
2010-01-12 12:30:00,9.49,9.5,9.48,9.49,98000.0,7.7327,7.7408,7.7245,7.7327,98000.0
2010-01-12 12:35:00,9.49,9.49,9.48,9.49,127600.0,7.7327,7.7327,7.7245,7.7327,127600.0
2010-01-12 12:40:00,9.49,9.49,9.47,9.47,72000.0,7.7327,7.7327,7.7164,7.7164,72000.0
2010-01-12 12:45:00,9.47,9.49,9.47,9.49,130000.0,7.7164,7.7327,7.7164,7.7327,130000.0
2010-01-12 12:50:00,9.49,9.49,9.48,9.49,112400.0,7.7327,7.7327,7.7245,7.7327,112400.0
2010-01-12 12:55:00,9.49,9.5,9.47,9.47,212000.0,7.7327,7.7408,7.7164,7.7164,212000.0
2010-01-12 13:00:00,9.47,9.48,9.47,9.48,106800.0,7.7164,7.7245,7.7164,7.7245,106800.0
2010-01-12 13:05:00,9.49,9.49,9.47,9.47,58400.0,7.7327,7.7327,7.7164,7.7164,58400.0
2010-01-12 13:10:00,9.47,9.49,9.47,9.49,102400.0,7.7164,7.7327,7.7164,7.7327,102400.0
2010-01-12 13:15:00,9.49,9.49,9.48,9.48,77200.0,7.7327,7.7327,7.7245,7.7245,77200.0
2010-01-12 13:20:00,9.48,9.5,9.47,9.5,198000.0,7.7245,7.7408,7.7164,7.7408,198000.0
2010-01-12 13:25:00,9.5,9.51,9.49,9.49,73600.0,7.7408,7.749,7.7327,7.7327,73600.0
2010-01-12 13:30:00,9.49,9.52,9.49,9.51,152800.0,7.7327,7.7571,7.7327,7.749,152800.0
2010-01-12 13:35:00,9.51,9.51,9.5,9.51,58000.0,7.749,7.749,7.7408,7.749,58000.0
2010-01-12 13:40:00,9.51,9.52,9.5,9.5,61600.0,7.749,7.7571,7.7408,7.7408,61600.0
2010-01-12 13:45:00,9.5,9.51,9.5,9.51,96000.0,7.7408,7.749,7.7408,7.749,96000.0
2010-01-12 13:50:00,9.51,9.53,9.51,9.53,132800.0,7.749,7.7653,7.749,7.7653,132800.0
2010-01-12 13:55:00,9.53,9.54,9.53,9.54,50000.0,7.7653,7.7734,7.7653,7.7734,50000.0
2010-01-12 14:00:00,9.54,9.54,9.52,9.53,107200.0,7.7734,7.7734,7.7571,7.7653,107200.0
2010-01-12 14:05:00,9.52,9.53,9.52,9.53,48400.0,7.7571,7.7653,7.7571,7.7653,48400.0
2010-01-12 14:10:00,9.53,9.53,9.52,9.52,134400.0,7.7653,7.7653,7.7571,7.7571,134400.0
2010-01-12 14:15:00,9.52,9.52,9.51,9.51,80400.0,7.7571,7.7571,7.749,7.749,80400.0
2010-01-12 14:20:00,9.51,9.52,9.51,9.51,124800.0,7.749,7.7571,7.749,7.749,124800.0
2010-01-12 14:25:00,9.51,9.52,9.51,9.52,63600.0,7.749,7.7571,7.749,7.7571,63600.0
2010-01-12 14:30:00,9.52,9.52,9.52,9.52,70400.0,7.7571,7.7571,7.7571,7.7571,70400.0
2010-01-12 14:35:00,9.52,9.52,9.51,9.51,194000.0,7.7571,7.7571,7.749,7.749,194000.0
2010-01-12 14:40:00,9.51,9.51,9.49,9.49,144000.0,7.749,7.749,7.7327,7.7327,144000.0
2010-01-12 14:45:00,9.49,9.52,9.49,9.52,126800.0,7.7327,7.7571,7.7327,7.7571,126800.0
2010-01-12 14:50:00,9.53,9.53,9.52,9.52,103200.0,7.7653,7.7653,7.7571,7.7571,103200.0
2010-01-12 14:55:00,9.52,9.54,9.52,9.53,167600.0,7.7571,7.7734,7.7571,7.7653,167600.0
2010-01-12 15:00:00,9.54,9.54,9.52,9.52,166800.0,7.7734,7.7734,7.7571,7.7571,166800.0
2010-01-12 15:05:00,9.51,9.53,9.51,9.53,175600.0,7.749,7.7653,7.749,7.7653,175600.0
2010-01-12 15:10:00,9.53,9.53,9.52,9.52,104400.0,7.7653,7.7653,7.7571,7.7571,104400.0
2010-01-12 15:15:00,9.52,9.52,9.51,9.51,60800.0,7.7571,7.7571,7.749,7.749,60800.0
2010-01-12 15:20:00,9.51,9.53,9.51,9.53,167200.0,7.749,7.7653,7.749,7.7653,167200.0
2010-01-12 15:25:00,9.53,9.54,9.52,9.53,141600.0,7.7653,7.7734,7.7571,7.7653,141600.0
2010-01-12 15:30:00,9.54,9.54,9.51,9.52,197200.0,7.7734,7.7734,7.749,7.7571,197200.0
2010-01-12 15:35:00,9.52,9.53,9.52,9.52,277600.0,7.7571,7.7653,7.7571,7.7571,277600.0
2010-01-12 15:40:00,9.52,9.52,9.5,9.51,209200.0,7.7571,7.7571,7.7408,7.749,209200.0
2010-01-12 15:45:00,9.51,9.52,9.5,9.52,190000.0,7.749,7.7571,7.7408,7.7571,190000.0
2010-01-12 15:50:00,9.52,9.53,9.52,9.52,273200.0,7.7571,7.7653,7.7571,7.7571,273200.0
2010-01-12 15:55:00,9.52,9.54,9.52,9.54,402800.0,7.7571,7.7734,7.7571,7.7734,402800.0
2010-01-13 09:30:00,9.55,9.59,9.54,9.59,236000.0,7.7816,7.8142,7.7734,7.8142,236000.0
2010-01-13 09:35:00,9.59,9.59,9.54,9.54,230000.0,7.8142,7.8142,7.7734,7.7734,230000.0
2010-01-13 09:40:00,9.54,9.56,9.53,9.56,152000.0,7.7734,7.7897,7.7653,7.7897,152000.0
2010-01-13 09:45:00,9.57,9.57,9.55,9.56,137600.0,7.7979,7.7979,7.7816,7.7897,137600.0
2010-01-13 09:50:00,9.56,9.57,9.55,9.55,72400.0,7.7897,7.7979,7.7816,7.7816,72400.0
2010-01-13 09:55:00,9.55,9.57,9.55,9.57,113200.0,7.7816,7.7979,7.7816,7.7979,113200.0
2010-01-13 10:00:00,9.57,9.58,9.56,9.57,132400.0,7.7979,7.806,7.7897,7.7979,132400.0
2010-01-13 10:05:00,9.57,9.57,9.54,9.54,136800.0,7.7979,7.7979,7.7734,7.7734,136800.0
2010-01-13 10:10:00,9.54,9.54,9.53,9.54,94800.0,7.7734,7.7734,7.7653,7.7734,94800.0
2010-01-13 10:15:00,9.53,9.54,9.52,9.52,141200.0,7.7653,7.7734,7.7571,7.7571,141200.0
2010-01-13 10:20:00,9.52,9.53,9.51,9.52,88400.0,7.7571,7.7653,7.749,7.7571,88400.0
2010-01-13 10:25:00,9.52,9.52,9.49,9.51,272800.0,7.7571,7.7571,7.7327,7.749,272800.0
2010-01-13 10:30:00,9.51,9.51,9.49,9.49,178000.0,7.749,7.749,7.7327,7.7327,178000.0
2010-01-13 10:35:00,9.49,9.5,9.49,9.5,183600.0,7.7327,7.7408,7.7327,7.7408,183600.0
2010-01-13 10:40:00,9.5,9.51,9.5,9.51,257200.0,7.7408,7.749,7.7408,7.749,257200.0
2010-01-13 10:45:00,9.51,9.51,9.49,9.49,66800.0,7.749,7.749,7.7327,7.7327,66800.0
2010-01-13 10:50:00,9.49,9.49,9.48,9.49,100800.0,7.7327,7.7327,7.7245,7.7327,100800.0
2010-01-13 10:55:00,9.49,9.51,9.49,9.5,141600.0,7.7327,7.749,7.7327,7.7408,141600.0
2010-01-13 11:00:00,9.51,9.51,9.49,9.5,108400.0,7.749,7.749,7.7327,7.7408,108400.0
2010-01-13 11:05:00,9.5,9.5,9.49,9.5,64400.0,7.7408,7.7408,7.7327,7.7408,64400.0
2010-01-13 11:10:00,9.5,9.5,9.49,9.5,77200.0,7.7408,7.7408,7.7327,7.7408,77200.0
2010-01-13 11:15:00,9.5,9.5,9.49,9.5,78000.0,7.7408,7.7408,7.7327,7.7408,78000.0
2010-01-13 11:20:00,9.5,9.53,9.49,9.53,159600.0,7.7408,7.7653,7.7327,7.7653,159600.0
2010-01-13 11:25:00,9.53,9.54,9.52,9.53,230800.0,7.7653,7.7734,7.7571,7.7653,230800.0
2010-01-13 11:30:00,9.54,9.54,9.51,9.51,75200.0,7.7734,7.7734,7.749,7.749,75200.0
2010-01-13 11:35:00,9.51,9.51,9.49,9.5,129200.0,7.749,7.749,7.7327,7.7408,129200.0
2010-01-13 11:40:00,9.5,9.5,9.49,9.5,46800.0,7.7408,7.7408,7.7327,7.7408,46800.0
2010-01-13 11:45:00,9.5,9.5,9.49,9.49,127600.0,7.7408,7.7408,7.7327,7.7327,127600.0
2010-01-13 11:50:00,9.49,9.5,9.49,9.5,86800.0,7.7327,7.7408,7.7327,7.7408,86800.0
2010-01-13 11:55:00,9.49,9.5,9.49,9.49,177600.0,7.7327,7.7408,7.7327,7.7327,177600.0
2010-01-13 12:00:00,9.49,9.51,9.49,9.5,162800.0,7.7327,7.749,7.7327,7.7408,162800.0
2010-01-13 12:05:00,9.5,9.51,9.49,9.5,98800.0,7.7408,7.749,7.7327,7.7408,98800.0
2010-01-13 12:10:00,9.5,9.51,9.49,9.51,188800.0,7.7408,7.749,7.7327,7.749,188800.0
2010-01-13 12:15:00,9.51,9.51,9.49,9.5,66400.0,7.749,7.749,7.7327,7.7408,66400.0
2010-01-13 12:20:00,9.49,9.51,9.49,9.5,149600.0,7.7327,7.749,7.7327,7.7408,149600.0
2010-01-13 12:25:00,9.49,9.51,9.49,9.5,192000.0,7.7327,7.749,7.7327,7.7408,192000.0
2010-01-13 12:30:00,9.5,9.52,9.5,9.52,92800.0,7.7408,7.7571,7.7408,7.7571,92800.0
2010-01-13 12:35:00,9.52,9.53,9.52,9.52,74400.0,7.7571,7.7653,7.7571,7.7571,74400.0
2010-01-13 12:40:00,9.52,9.54,9.52,9.53,83200.0,7.7571,7.7734,7.7571,7.7653,83200.0
2010-01-13 12:45:00,9.53,9.53,9.52,9.53,56000.0,7.7653,7.7653,7.7571,7.7653,56000.0
2010-01-13 12:50:00,9.53,9.53,9.52,9.52,96400.0,7.7653,7.7653,7.7571,7.7571,96400.0
2010-01-13 12:55:00,9.52,9.53,9.51,9.51,103200.0,7.7571,7.7653,7.749,7.749,103200.0
2010-01-13 13:00:00,9.51,9.51,9.51,9.51,46800.0,7.749,7.749,7.749,7.749,46800.0
2010-01-13 13:05:00,9.51,9.52,9.51,9.52,56400.0,7.749,7.7571,7.749,7.7571,56400.0
2010-01-13 13:10:00,9.53,9.53,9.52,9.53,85600.0,7.7653,7.7653,7.7571,7.7653,85600.0
2010-01-13 13:15:00,9.53,9.54,9.53,9.53,96000.0,7.7653,7.7734,7.7653,7.7653,96000.0
2010-01-13 13:20:00,9.53,9.53,9.53,9.53,36400.0,7.7653,7.7653,7.7653,7.7653,36400.0
2010-01-13 13:25:00,9.54,9.55,9.53,9.55,50800.0,7.7734,7.7816,7.7653,7.7816,50800.0
2010-01-13 13:30:00,9.54,9.55,9.54,9.54,100800.0,7.7734,7.7816,7.7734,7.7734,100800.0
2010-01-13 13:35:00,9.55,9.55,9.54,9.54,88400.0,7.7816,7.7816,7.7734,7.7734,88400.0
2010-01-13 13:40:00,9.55,9.55,9.54,9.55,37200.0,7.7816,7.7816,7.7734,7.7816,37200.0
2010-01-13 13:45:00,9.54,9.55,9.54,9.54,67200.0,7.7734,7.7816,7.7734,7.7734,67200.0
2010-01-13 13:50:00,9.54,9.55,9.53,9.53,130800.0,7.7734,7.7816,7.7653,7.7653,130800.0
2010-01-13 13:55:00,9.53,9.54,9.53,9.53,99200.0,7.7653,7.7734,7.7653,7.7653,99200.0
2010-01-13 14:00:00,9.53,9.55,9.53,9.54,119200.0,7.7653,7.7816,7.7653,7.7734,119200.0
2010-01-13 14:05:00,9.55,9.55,9.54,9.55,138000.0,7.7816,7.7816,7.7734,7.7816,138000.0
2010-01-13 14:10:00,9.55,9.55,9.53,9.53,107200.0,7.7816,7.7816,7.7653,7.7653,107200.0
2010-01-13 14:15:00,9.53,9.55,9.53,9.55,88400.0,7.7653,7.7816,7.7653,7.7816,88400.0
2010-01-13 14:20:00,9.55,9.55,9.54,9.54,114400.0,7.7816,7.7816,7.7734,7.7734,114400.0
2010-01-13 14:25:00,9.54,9.55,9.52,9.52,180800.0,7.7734,7.7816,7.7571,7.7571,180800.0
2010-01-13 14:30:00,9.52,9.54,9.52,9.54,131200.0,7.7571,7.7734,7.7571,7.7734,131200.0
2010-01-13 14:35:00,9.54,9.54,9.54,9.54,65200.0,7.7734,7.7734,7.7734,7.7734,65200.0
2010-01-13 14:40:00,9.54,9.55,9.54,9.55,99200.0,7.7734,7.7816,7.7734,7.7816,99200.0
2010-01-13 14:45:00,9.55,9.55,9.54,9.55,135200.0,7.7816,7.7816,7.7734,7.7816,135200.0
2010-01-13 14:50:00,9.55,9.56,9.55,9.55,186000.0,7.7816,7.7897,7.7816,7.7816,186000.0
2010-01-13 14:55:00,9.55,9.56,9.55,9.56,68000.0,7.7816,7.7897,7.7816,7.7897,68000.0
2010-01-13 15:00:00,9.56,9.56,9.56,9.56,116000.0,7.7897,7.7897,7.7897,7.7897,116000.0
2010-01-13 15:05:00,9.56,9.57,9.56,9.56,97600.0,7.7897,7.7979,7.7897,7.7897,97600.0
2010-01-13 15:10:00,9.56,9.57,9.56,9.56,102800.0,7.7897,7.7979,7.7897,7.7897,102800.0
2010-01-13 15:15:00,9.56,9.57,9.56,9.56,174800.0,7.7897,7.7979,7.7897,7.7897,174800.0
2010-01-13 15:20:00,9.56,9.57,9.56,9.57,110800.0,7.7897,7.7979,7.7897,7.7979,110800.0
2010-01-13 15:25:00,9.57,9.59,9.57,9.57,301600.0,7.7979,7.8142,7.7979,7.7979,301600.0
2010-01-13 15:30:00,9.57,9.59,9.56,9.59,279200.0,7.7979,7.8142,7.7897,7.8142,279200.0
2010-01-13 15:35:00,9.59,9.59,9.58,9.59,168000.0,7.8142,7.8142,7.806,7.8142,168000.0
2010-01-13 15:40:00,9.59,9.59,9.56,9.57,223200.0,7.8142,7.8142,7.7897,7.7979,223200.0
2010-01-13 15:45:00,9.56,9.58,9.56,9.58,112400.0,7.7897,7.806,7.7897,7.806,112400.0
2010-01-13 15:50:00,9.58,9.58,9.57,9.57,173200.0,7.806,7.806,7.7979,7.7979,173200.0
2010-01-13 15:55:00,9.57,9.58,9.57,9.57,403200.0,7.7979,7.806,7.7979,7.7979,403200.0
2010-01-14 09:30:00,9.58,9.58,9.51,9.56,122800.0,7.806,7.806,7.749,7.7897,122800.0
2010-01-14 09:35:00,9.56,9.57,9.5,9.5,122400.0,7.7897,7.7979,7.7408,7.7408,122400.0
2010-01-14 09:40:00,9.5,9.54,9.5,9.54,149200.0,7.7408,7.7734,7.7408,7.7734,149200.0
2010-01-14 09:45:00,9.53,9.56,9.53,9.56,316400.0,7.7653,7.7897,7.7653,7.7897,316400.0
2010-01-14 09:50:00,9.55,9.56,9.52,9.53,150400.0,7.7816,7.7897,7.7571,7.7653,150400.0
2010-01-14 09:55:00,9.52,9.53,9.49,9.5,89200.0,7.7571,7.7653,7.7327,7.7408,89200.0
2010-01-14 10:00:00,9.5,9.5,9.48,9.49,150000.0,7.7408,7.7408,7.7245,7.7327,150000.0
2010-01-14 10:05:00,9.5,9.51,9.49,9.51,171600.0,7.7408,7.749,7.7327,7.749,171600.0
2010-01-14 10:10:00,9.5,9.51,9.49,9.49,229600.0,7.7408,7.749,7.7327,7.7327,229600.0
2010-01-14 10:15:00,9.49,9.51,9.49,9.5,114400.0,7.7327,7.749,7.7327,7.7408,114400.0
2010-01-14 10:20:00,9.5,9.51,9.49,9.49,162400.0,7.7408,7.749,7.7327,7.7327,162400.0
2010-01-14 10:25:00,9.49,9.49,9.47,9.48,76400.0,7.7327,7.7327,7.7164,7.7245,76400.0
2010-01-14 10:30:00,9.48,9.49,9.48,9.49,318000.0,7.7245,7.7327,7.7245,7.7327,318000.0
2010-01-14 10:35:00,9.49,9.5,9.49,9.5,61600.0,7.7327,7.7408,7.7327,7.7408,61600.0
2010-01-14 10:40:00,9.5,9.5,9.49,9.49,84800.0,7.7408,7.7408,7.7327,7.7327,84800.0
2010-01-14 10:45:00,9.49,9.5,9.49,9.5,115600.0,7.7327,7.7408,7.7327,7.7408,115600.0
2010-01-14 10:50:00,9.5,9.5,9.49,9.49,136000.0,7.7408,7.7408,7.7327,7.7327,136000.0
2010-01-14 10:55:00,9.49,9.49,9.49,9.49,245200.0,7.7327,7.7327,7.7327,7.7327,245200.0
2010-01-14 11:00:00,9.49,9.49,9.47,9.47,219200.0,7.7327,7.7327,7.7164,7.7164,219200.0
2010-01-14 11:05:00,9.47,9.49,9.46,9.47,154800.0,7.7164,7.7327,7.7082,7.7164,154800.0
2010-01-14 11:10:00,9.47,9.49,9.47,9.49,97600.0,7.7164,7.7327,7.7164,7.7327,97600.0
2010-01-14 11:15:00,9.49,9.49,9.47,9.48,92800.0,7.7327,7.7327,7.7164,7.7245,92800.0
2010-01-14 11:20:00,9.48,9.49,9.47,9.48,126800.0,7.7245,7.7327,7.7164,7.7245,126800.0
2010-01-14 11:25:00,9.48,9.49,9.48,9.49,121600.0,7.7245,7.7327,7.7245,7.7327,121600.0
2010-01-14 11:30:00,9.49,9.51,9.49,9.51,55600.0,7.7327,7.749,7.7327,7.749,55600.0
2010-01-14 11:35:00,9.51,9.52,9.51,9.51,19600.0,7.749,7.7571,7.749,7.749,19600.0
2010-01-14 11:40:00,9.51,9.52,9.5,9.51,26400.0,7.749,7.7571,7.7408,7.749,26400.0
2010-01-14 11:45:00,9.5,9.51,9.5,9.51,37600.0,7.7408,7.749,7.7408,7.749,37600.0
2010-01-14 11:50:00,9.51,9.51,9.5,9.5,107200.0,7.749,7.749,7.7408,7.7408,107200.0
2010-01-14 11:55:00,9.5,9.5,9.5,9.5,65600.0,7.7408,7.7408,7.7408,7.7408,65600.0
2010-01-14 12:00:00,9.5,9.5,9.5,9.5,33600.0,7.7408,7.7408,7.7408,7.7408,33600.0
2010-01-14 12:05:00,9.5,9.51,9.5,9.5,97200.0,7.7408,7.749,7.7408,7.7408,97200.0
2010-01-14 12:10:00,9.5,9.51,9.5,9.51,30400.0,7.7408,7.749,7.7408,7.749,30400.0
2010-01-14 12:15:00,9.51,9.51,9.49,9.5,40800.0,7.749,7.749,7.7327,7.7408,40800.0
2010-01-14 12:20:00,9.5,9.51,9.49,9.5,86800.0,7.7408,7.749,7.7327,7.7408,86800.0
2010-01-14 12:25:00,9.5,9.51,9.49,9.5,54000.0,7.7408,7.749,7.7327,7.7408,54000.0
2010-01-14 12:30:00,9.5,9.51,9.5,9.5,60000.0,7.7408,7.749,7.7408,7.7408,60000.0
2010-01-14 12:35:00,9.5,9.5,9.48,9.48,126800.0,7.7408,7.7408,7.7245,7.7245,126800.0
2010-01-14 12:40:00,9.48,9.48,9.47,9.47,72400.0,7.7245,7.7245,7.7164,7.7164,72400.0
2010-01-14 12:45:00,9.47,9.49,9.47,9.47,72000.0,7.7164,7.7327,7.7164,7.7164,72000.0
2010-01-14 12:50:00,9.47,9.47,9.47,9.47,80400.0,7.7164,7.7164,7.7164,7.7164,80400.0
2010-01-14 12:55:00,9.47,9.47,9.46,9.47,31200.0,7.7164,7.7164,7.7082,7.7164,31200.0
2010-01-14 13:00:00,9.47,9.47,9.46,9.46,170400.0,7.7164,7.7164,7.7082,7.7082,170400.0
2010-01-14 13:05:00,9.46,9.46,9.45,9.45,125200.0,7.7082,7.7082,7.7001,7.7001,125200.0
2010-01-14 13:10:00,9.45,9.45,9.44,9.45,312000.0,7.7001,7.7001,7.6919,7.7001,312000.0
2010-01-14 13:15:00,9.45,9.45,9.45,9.45,101200.0,7.7001,7.7001,7.7001,7.7001,101200.0
2010-01-14 13:20:00,9.45,9.46,9.45,9.45,58000.0,7.7001,7.7082,7.7001,7.7001,58000.0
2010-01-14 13:25:00,9.45,9.45,9.44,9.44,68800.0,7.7001,7.7001,7.6919,7.6919,68800.0
2010-01-14 13:30:00,9.44,9.46,9.44,9.46,66000.0,7.6919,7.7082,7.6919,7.7082,66000.0
2010-01-14 13:35:00,9.46,9.46,9.44,9.44,49200.0,7.7082,7.7082,7.6919,7.6919,49200.0
2010-01-14 13:40:00,9.44,9.45,9.44,9.44,62400.0,7.6919,7.7001,7.6919,7.6919,62400.0
2010-01-14 13:45:00,9.44,9.44,9.43,9.43,120000.0,7.6919,7.6919,7.6838,7.6838,120000.0
2010-01-14 13:50:00,9.43,9.44,9.42,9.43,74800.0,7.6838,7.6919,7.6756,7.6838,74800.0
2010-01-14 13:55:00,9.44,9.44,9.41,9.41,252400.0,7.6919,7.6919,7.6675,7.6675,252400.0
2010-01-14 14:00:00,9.41,9.42,9.41,9.42,103600.0,7.6675,7.6756,7.6675,7.6756,103600.0
2010-01-14 14:05:00,9.42,9.42,9.41,9.41,119200.0,7.6756,7.6756,7.6675,7.6675,119200.0
2010-01-14 14:10:00,9.42,9.42,9.4,9.41,102000.0,7.6756,7.6756,7.6594,7.6675,102000.0
2010-01-14 14:15:00,9.41,9.41,9.4,9.4,204400.0,7.6675,7.6675,7.6594,7.6594,204400.0
2010-01-14 14:20:00,9.4,9.42,9.4,9.41,184000.0,7.6594,7.6756,7.6594,7.6675,184000.0
2010-01-14 14:25:00,9.41,9.41,9.4,9.41,48800.0,7.6675,7.6675,7.6594,7.6675,48800.0
2010-01-14 14:30:00,9.41,9.42,9.41,9.41,124400.0,7.6675,7.6756,7.6675,7.6675,124400.0
2010-01-14 14:35:00,9.41,9.42,9.41,9.42,95600.0,7.6675,7.6756,7.6675,7.6756,95600.0
2010-01-14 14:40:00,9.42,9.42,9.41,9.42,122000.0,7.6756,7.6756,7.6675,7.6756,122000.0
2010-01-14 14:45:00,9.42,9.43,9.42,9.42,87200.0,7.6756,7.6838,7.6756,7.6756,87200.0
2010-01-14 14:50:00,9.42,9.43,9.42,9.43,82400.0,7.6756,7.6838,7.6756,7.6838,82400.0
2010-01-14 14:55:00,9.43,9.44,9.42,9.43,91600.0,7.6838,7.6919,7.6756,7.6838,91600.0
2010-01-14 15:00:00,9.43,9.45,9.42,9.45,106000.0,7.6838,7.7001,7.6756,7.7001,106000.0
2010-01-14 15:05:00,9.45,9.45,9.44,9.44,175600.0,7.7001,7.7001,7.6919,7.6919,175600.0
2010-01-14 15:10:00,9.44,9.44,9.42,9.44,190800.0,7.6919,7.6919,7.6756,7.6919,190800.0
2010-01-14 15:15:00,9.44,9.47,9.44,9.47,234400.0,7.6919,7.7164,7.6919,7.7164,234400.0
2010-01-14 15:20:00,9.47,9.47,9.46,9.47,116800.0,7.7164,7.7164,7.7082,7.7164,116800.0
2010-01-14 15:25:00,9.47,9.47,9.46,9.47,80000.0,7.7164,7.7164,7.7082,7.7164,80000.0
2010-01-14 15:30:00,9.47,9.47,9.45,9.45,149200.0,7.7164,7.7164,7.7001,7.7001,149200.0
2010-01-14 15:35:00,9.45,9.46,9.45,9.45,242400.0,7.7001,7.7082,7.7001,7.7001,242400.0
2010-01-14 15:40:00,9.45,9.46,9.44,9.44,333200.0,7.7001,7.7082,7.6919,7.6919,333200.0
2010-01-14 15:45:00,9.44,9.46,9.44,9.44,276800.0,7.6919,7.7082,7.6919,7.6919,276800.0
2010-01-14 15:50:00,9.44,9.46,9.44,9.46,409200.0,7.6919,7.7082,7.6919,7.7082,409200.0
2010-01-14 15:55:00,9.46,9.46,9.46,9.46,468000.0,7.7082,7.7082,7.7082,7.7082,468000.0
2010-01-15 09:30:00,9.43,9.53,9.4,9.49,2307200.0,7.6838,7.7653,7.6594,7.7327,2307200.0
2010-01-15 09:35:00,9.48,9.53,9.47,9.5,239600.0,7.7245,7.7653,7.7164,7.7408,239600.0
2010-01-15 09:40:00,9.49,9.51,9.48,9.48,85200.0,7.7327,7.749,7.7245,7.7245,85200.0
2010-01-15 09:45:00,9.47,9.49,9.45,9.46,154800.0,7.7164,7.7327,7.7001,7.7082,154800.0
2010-01-15 09:50:00,9.46,9.47,9.44,9.46,160000.0,7.7082,7.7164,7.6919,7.7082,160000.0
2010-01-15 09:55:00,9.46,9.46,9.41,9.44,149600.0,7.7082,7.7082,7.6675,7.6919,149600.0
2010-01-15 10:00:00,9.44,9.45,9.4,9.43,108400.0,7.6919,7.7001,7.6594,7.6838,108400.0
2010-01-15 10:05:00,9.44,9.44,9.41,9.42,172400.0,7.6919,7.6919,7.6675,7.6756,172400.0
2010-01-15 10:10:00,9.42,9.43,9.4,9.41,98000.0,7.6756,7.6838,7.6594,7.6675,98000.0
2010-01-15 10:15:00,9.41,9.42,9.4,9.42,111200.0,7.6675,7.6756,7.6594,7.6756,111200.0
2010-01-15 10:20:00,9.42,9.44,9.41,9.43,192000.0,7.6756,7.6919,7.6675,7.6838,192000.0
2010-01-15 10:25:00,9.43,9.44,9.4,9.43,206000.0,7.6838,7.6919,7.6594,7.6838,206000.0
2010-01-15 10:30:00,9.43,9.47,9.42,9.45,352000.0,7.6838,7.7164,7.6756,7.7001,352000.0
2010-01-15 10:35:00,9.45,9.46,9.43,9.44,153600.0,7.7001,7.7082,7.6838,7.6919,153600.0
2010-01-15 10:40:00,9.45,9.46,9.43,9.45,182800.0,7.7001,7.7082,7.6838,7.7001,182800.0
2010-01-15 10:45:00,9.45,9.47,9.44,9.46,208000.0,7.7001,7.7164,7.6919,7.7082,208000.0
2010-01-15 10:50:00,9.46,9.46,9.44,9.45,72800.0,7.7082,7.7082,7.6919,7.7001,72800.0
2010-01-15 10:55:00,9.45,9.45,9.43,9.45,70000.0,7.7001,7.7001,7.6838,7.7001,70000.0
2010-01-15 11:00:00,9.45,9.45,9.43,9.43,67200.0,7.7001,7.7001,7.6838,7.6838,67200.0
2010-01-15 11:05:00,9.43,9.44,9.42,9.44,231600.0,7.6838,7.6919,7.6756,7.6919,231600.0
2010-01-15 11:10:00,9.44,9.44,9.4,9.41,80000.0,7.6919,7.6919,7.6594,7.6675,80000.0
2010-01-15 11:15:00,9.41,9.43,9.4,9.42,199200.0,7.6675,7.6838,7.6594,7.6756,199200.0
2010-01-15 11:20:00,9.42,9.43,9.4,9.42,123600.0,7.6756,7.6838,7.6594,7.6756,123600.0
2010-01-15 11:25:00,9.42,9.42,9.41,9.41,96000.0,7.6756,7.6756,7.6675,7.6675,96000.0
2010-01-15 11:30:00,9.41,9.41,9.4,9.4,241600.0,7.6675,7.6675,7.6594,7.6594,241600.0
2010-01-15 11:35:00,9.4,9.41,9.39,9.4,122400.0,7.6594,7.6675,7.6512,7.6594,122400.0
2010-01-15 11:40:00,9.4,9.42,9.4,9.41,152000.0,7.6594,7.6756,7.6594,7.6675,152000.0
2010-01-15 11:45:00,9.41,9.41,9.39,9.39,114000.0,7.6675,7.6675,7.6512,7.6512,114000.0
2010-01-15 11:50:00,9.39,9.39,9.37,9.37,189600.0,7.6512,7.6512,7.6349,7.6349,189600.0
2010-01-15 11:55:00,9.37,9.38,9.36,9.37,100800.0,7.6349,7.6431,7.6268,7.6349,100800.0
2010-01-15 12:00:00,9.37,9.38,9.36,9.37,82800.0,7.6349,7.6431,7.6268,7.6349,82800.0
2010-01-15 12:05:00,9.37,9.37,9.36,9.36,79600.0,7.6349,7.6349,7.6268,7.6268,79600.0
2010-01-15 12:10:00,9.37,9.37,9.36,9.37,56800.0,7.6349,7.6349,7.6268,7.6349,56800.0
2010-01-15 12:15:00,9.37,9.38,9.36,9.37,102800.0,7.6349,7.6431,7.6268,7.6349,102800.0
2010-01-15 12:20:00,9.37,9.37,9.35,9.36,108000.0,7.6349,7.6349,7.6186,7.6268,108000.0
2010-01-15 12:25:00,9.36,9.36,9.34,9.34,68000.0,7.6268,7.6268,7.6105,7.6105,68000.0
2010-01-15 12:30:00,9.34,9.35,9.32,9.32,232400.0,7.6105,7.6186,7.5942,7.5942,232400.0
2010-01-15 12:35:00,9.32,9.34,9.32,9.33,94800.0,7.5942,7.6105,7.5942,7.6023,94800.0
2010-01-15 12:40:00,9.33,9.34,9.31,9.32,314800.0,7.6023,7.6105,7.586,7.5942,314800.0
2010-01-15 12:45:00,9.32,9.33,9.32,9.33,98800.0,7.5942,7.6023,7.5942,7.6023,98800.0
2010-01-15 12:50:00,9.33,9.33,9.32,9.32,108000.0,7.6023,7.6023,7.5942,7.5942,108000.0
2010-01-15 12:55:00,9.33,9.33,9.32,9.33,88800.0,7.6023,7.6023,7.5942,7.6023,88800.0
2010-01-15 13:00:00,9.33,9.33,9.31,9.31,117600.0,7.6023,7.6023,7.586,7.586,117600.0
2010-01-15 13:05:00,9.32,9.34,9.32,9.34,98800.0,7.5942,7.6105,7.5942,7.6105,98800.0
2010-01-15 13:10:00,9.34,9.35,9.34,9.35,56800.0,7.6105,7.6186,7.6105,7.6186,56800.0
2010-01-15 13:15:00,9.35,9.35,9.34,9.35,70400.0,7.6186,7.6186,7.6105,7.6186,70400.0
2010-01-15 13:20:00,9.35,9.35,9.32,9.32,160000.0,7.6186,7.6186,7.5942,7.5942,160000.0
2010-01-15 13:25:00,9.32,9.34,9.32,9.33,146000.0,7.5942,7.6105,7.5942,7.6023,146000.0
2010-01-15 13:30:00,9.33,9.34,9.33,9.33,140000.0,7.6023,7.6105,7.6023,7.6023,140000.0
2010-01-15 13:35:00,9.33,9.34,9.32,9.32,85600.0,7.6023,7.6105,7.5942,7.5942,85600.0
2010-01-15 13:40:00,9.32,9.33,9.31,9.32,144000.0,7.5942,7.6023,7.586,7.5942,144000.0
2010-01-15 13:45:00,9.32,9.33,9.31,9.33,159600.0,7.5942,7.6023,7.586,7.6023,159600.0
2010-01-15 13:50:00,9.33,9.33,9.33,9.33,89600.0,7.6023,7.6023,7.6023,7.6023,89600.0
2010-01-15 13:55:00,9.32,9.33,9.31,9.32,159200.0,7.5942,7.6023,7.586,7.5942,159200.0
2010-01-15 14:00:00,9.32,9.32,9.31,9.32,57600.0,7.5942,7.5942,7.586,7.5942,57600.0
2010-01-15 14:05:00,9.32,9.33,9.32,9.33,94800.0,7.5942,7.6023,7.5942,7.6023,94800.0
2010-01-15 14:10:00,9.33,9.33,9.32,9.33,145200.0,7.6023,7.6023,7.5942,7.6023,145200.0
2010-01-15 14:15:00,9.33,9.34,9.31,9.31,417600.0,7.6023,7.6105,7.586,7.586,417600.0
2010-01-15 14:20:00,9.31,9.33,9.31,9.33,101200.0,7.586,7.6023,7.586,7.6023,101200.0
2010-01-15 14:25:00,9.33,9.33,9.31,9.31,82400.0,7.6023,7.6023,7.586,7.586,82400.0
2010-01-15 14:30:00,9.31,9.32,9.31,9.31,152400.0,7.586,7.5942,7.586,7.586,152400.0
2010-01-15 14:35:00,9.31,9.31,9.3,9.3,243200.0,7.586,7.586,7.5779,7.5779,243200.0
2010-01-15 14:40:00,9.3,9.3,9.29,9.3,116800.0,7.5779,7.5779,7.5697,7.5779,116800.0
2010-01-15 14:45:00,9.3,9.3,9.28,9.29,272400.0,7.5779,7.5779,7.5616,7.5697,272400.0
2010-01-15 14:50:00,9.29,9.29,9.28,9.29,231200.0,7.5697,7.5697,7.5616,7.5697,231200.0
2010-01-15 14:55:00,9.29,9.3,9.29,9.3,160800.0,7.5697,7.5779,7.5697,7.5779,160800.0
2010-01-15 15:00:00,9.3,9.33,9.29,9.32,288000.0,7.5779,7.6023,7.5697,7.5942,288000.0
2010-01-15 15:05:00,9.32,9.33,9.32,9.33,188000.0,7.5942,7.6023,7.5942,7.6023,188000.0
2010-01-15 15:10:00,9.33,9.35,9.32,9.35,202400.0,7.6023,7.6186,7.5942,7.6186,202400.0
2010-01-15 15:15:00,9.35,9.35,9.34,9.34,202400.0,7.6186,7.6186,7.6105,7.6105,202400.0
2010-01-15 15:20:00,9.34,9.34,9.33,9.34,182800.0,7.6105,7.6105,7.6023,7.6105,182800.0
2010-01-15 15:25:00,9.34,9.35,9.34,9.34,121600.0,7.6105,7.6186,7.6105,7.6105,121600.0
2010-01-15 15:30:00,9.34,9.35,9.32,9.32,154400.0,7.6105,7.6186,7.5942,7.5942,154400.0
2010-01-15 15:35:00,9.32,9.34,9.32,9.34,159600.0,7.5942,7.6105,7.5942,7.6105,159600.0
2010-01-15 15:40:00,9.34,9.34,9.31,9.31,366800.0,7.6105,7.6105,7.586,7.586,366800.0
2010-01-15 15:45:00,9.31,9.33,9.31,9.32,300800.0,7.586,7.6023,7.586,7.5942,300800.0
2010-01-15 15:50:00,9.32,9.33,9.31,9.33,348800.0,7.5942,7.6023,7.586,7.6023,348800.0
2010-01-15 15:55:00,9.32,9.33,9.32,9.32,565200.0,7.5942,7.6023,7.5942,7.5942,565200.0
2010-01-19 09:30:00,9.3,9.37,9.3,9.34,284800.0,7.5779,7.6349,7.5779,7.6105,284800.0
2010-01-19 09:35:00,9.34,9.37,9.34,9.34,200000.0,7.6105,7.6349,7.6105,7.6105,200000.0
2010-01-19 09:40:00,9.34,9.38,9.33,9.38,133600.0,7.6105,7.6431,7.6023,7.6431,133600.0
2010-01-19 09:45:00,9.38,9.39,9.37,9.37,169200.0,7.6431,7.6512,7.6349,7.6349,169200.0
2010-01-19 09:50:00,9.38,9.4,9.37,9.38,136400.0,7.6431,7.6594,7.6349,7.6431,136400.0
2010-01-19 09:55:00,9.39,9.4,9.37,9.37,182800.0,7.6512,7.6594,7.6349,7.6349,182800.0
2010-01-19 10:00:00,9.37,9.38,9.35,9.37,201200.0,7.6349,7.6431,7.6186,7.6349,201200.0
2010-01-19 10:05:00,9.37,9.38,9.36,9.38,134800.0,7.6349,7.6431,7.6268,7.6431,134800.0
2010-01-19 10:10:00,9.38,9.38,9.37,9.38,50800.0,7.6431,7.6431,7.6349,7.6431,50800.0
2010-01-19 10:15:00,9.38,9.38,9.37,9.37,86800.0,7.6431,7.6431,7.6349,7.6349,86800.0
2010-01-19 10:20:00,9.37,9.38,9.37,9.37,103600.0,7.6349,7.6431,7.6349,7.6349,103600.0
2010-01-19 10:25:00,9.37,9.4,9.37,9.38,79600.0,7.6349,7.6594,7.6349,7.6431,79600.0
2010-01-19 10:30:00,9.38,9.4,9.38,9.4,64400.0,7.6431,7.6594,7.6431,7.6594,64400.0
2010-01-19 10:35:00,9.4,9.42,9.4,9.41,200400.0,7.6594,7.6756,7.6594,7.6675,200400.0
2010-01-19 10:40:00,9.41,9.44,9.4,9.44,160000.0,7.6675,7.6919,7.6594,7.6919,160000.0
2010-01-19 10:45:00,9.44,9.45,9.42,9.43,157200.0,7.6919,7.7001,7.6756,7.6838,157200.0
2010-01-19 10:50:00,9.43,9.43,9.42,9.42,35600.0,7.6838,7.6838,7.6756,7.6756,35600.0
2010-01-19 10:55:00,9.42,9.42,9.4,9.41,60400.0,7.6756,7.6756,7.6594,7.6675,60400.0
2010-01-19 11:00:00,9.41,9.42,9.4,9.42,82400.0,7.6675,7.6756,7.6594,7.6756,82400.0
2010-01-19 11:05:00,9.42,9.42,9.41,9.41,97200.0,7.6756,7.6756,7.6675,7.6675,97200.0
2010-01-19 11:10:00,9.41,9.42,9.41,9.42,56400.0,7.6675,7.6756,7.6675,7.6756,56400.0
2010-01-19 11:15:00,9.42,9.42,9.42,9.42,86400.0,7.6756,7.6756,7.6756,7.6756,86400.0
2010-01-19 11:20:00,9.42,9.42,9.41,9.41,79200.0,7.6756,7.6756,7.6675,7.6675,79200.0
2010-01-19 11:25:00,9.41,9.42,9.4,9.4,52800.0,7.6675,7.6756,7.6594,7.6594,52800.0
2010-01-19 11:30:00,9.4,9.41,9.4,9.41,80000.0,7.6594,7.6675,7.6594,7.6675,80000.0
2010-01-19 11:35:00,9.41,9.41,9.39,9.4,202800.0,7.6675,7.6675,7.6512,7.6594,202800.0
2010-01-19 11:40:00,9.4,9.41,9.39,9.39,86400.0,7.6594,7.6675,7.6512,7.6512,86400.0
2010-01-19 11:45:00,9.39,9.4,9.39,9.4,104000.0,7.6512,7.6594,7.6512,7.6594,104000.0
2010-01-19 11:50:00,9.4,9.4,9.4,9.4,24000.0,7.6594,7.6594,7.6594,7.6594,24000.0
2010-01-19 11:55:00,9.4,9.41,9.4,9.4,49600.0,7.6594,7.6675,7.6594,7.6594,49600.0
2010-01-19 12:00:00,9.4,9.42,9.4,9.42,58000.0,7.6594,7.6756,7.6594,7.6756,58000.0
2010-01-19 12:05:00,9.42,9.42,9.41,9.42,21600.0,7.6756,7.6756,7.6675,7.6756,21600.0
2010-01-19 12:10:00,9.42,9.43,9.42,9.43,36400.0,7.6756,7.6838,7.6756,7.6838,36400.0
2010-01-19 12:15:00,9.42,9.43,9.4,9.41,98400.0,7.6756,7.6838,7.6594,7.6675,98400.0
2010-01-19 12:20:00,9.42,9.43,9.42,9.43,70400.0,7.6756,7.6838,7.6756,7.6838,70400.0
2010-01-19 12:25:00,9.43,9.44,9.43,9.43,73600.0,7.6838,7.6919,7.6838,7.6838,73600.0
2010-01-19 12:30:00,9.43,9.43,9.43,9.43,48400.0,7.6838,7.6838,7.6838,7.6838,48400.0
2010-01-19 12:35:00,9.43,9.43,9.42,9.42,57600.0,7.6838,7.6838,7.6756,7.6756,57600.0
2010-01-19 12:40:00,9.41,9.42,9.41,9.42,50000.0,7.6675,7.6756,7.6675,7.6756,50000.0
2010-01-19 12:45:00,9.42,9.42,9.41,9.42,50800.0,7.6756,7.6756,7.6675,7.6756,50800.0
2010-01-19 12:50:00,9.42,9.42,9.41,9.41,31200.0,7.6756,7.6756,7.6675,7.6675,31200.0
2010-01-19 12:55:00,9.42,9.42,9.4,9.4,106000.0,7.6756,7.6756,7.6594,7.6594,106000.0
2010-01-19 13:00:00,9.4,9.42,9.4,9.42,39200.0,7.6594,7.6756,7.6594,7.6756,39200.0
2010-01-19 13:05:00,9.42,9.42,9.41,9.41,75600.0,7.6756,7.6756,7.6675,7.6675,75600.0
2010-01-19 13:10:00,9.41,9.42,9.41,9.42,57600.0,7.6675,7.6756,7.6675,7.6756,57600.0
2010-01-19 13:15:00,9.42,9.43,9.42,9.43,84000.0,7.6756,7.6838,7.6756,7.6838,84000.0
2010-01-19 13:20:00,9.43,9.43,9.42,9.42,53200.0,7.6838,7.6838,7.6756,7.6756,53200.0
2010-01-19 13:25:00,9.42,9.43,9.42,9.43,28000.0,7.6756,7.6838,7.6756,7.6838,28000.0
2010-01-19 13:30:00,9.42,9.43,9.42,9.43,24800.0,7.6756,7.6838,7.6756,7.6838,24800.0
2010-01-19 13:35:00,9.42,9.43,9.42,9.42,52400.0,7.6756,7.6838,7.6756,7.6756,52400.0
2010-01-19 13:40:00,9.42,9.43,9.42,9.43,22400.0,7.6756,7.6838,7.6756,7.6838,22400.0
2010-01-19 13:45:00,9.42,9.43,9.42,9.43,80800.0,7.6756,7.6838,7.6756,7.6838,80800.0
2010-01-19 13:50:00,9.43,9.43,9.41,9.41,74400.0,7.6838,7.6838,7.6675,7.6675,74400.0
2010-01-19 13:55:00,9.42,9.42,9.41,9.42,55600.0,7.6756,7.6756,7.6675,7.6756,55600.0
2010-01-19 14:00:00,9.42,9.43,9.42,9.42,60400.0,7.6756,7.6838,7.6756,7.6756,60400.0
2010-01-19 14:05:00,9.42,9.43,9.42,9.43,107600.0,7.6756,7.6838,7.6756,7.6838,107600.0
2010-01-19 14:10:00,9.43,9.43,9.41,9.43,109200.0,7.6838,7.6838,7.6675,7.6838,109200.0
2010-01-19 14:15:00,9.43,9.44,9.42,9.42,103600.0,7.6838,7.6919,7.6756,7.6756,103600.0
2010-01-19 14:20:00,9.42,9.43,9.42,9.43,113600.0,7.6756,7.6838,7.6756,7.6838,113600.0
2010-01-19 14:25:00,9.43,9.44,9.43,9.43,126400.0,7.6838,7.6919,7.6838,7.6838,126400.0
2010-01-19 14:30:00,9.43,9.44,9.43,9.44,238800.0,7.6838,7.6919,7.6838,7.6919,238800.0
2010-01-19 14:35:00,9.44,9.44,9.44,9.44,57600.0,7.6919,7.6919,7.6919,7.6919,57600.0
2010-01-19 14:40:00,9.44,9.44,9.43,9.44,78800.0,7.6919,7.6919,7.6838,7.6919,78800.0
2010-01-19 14:45:00,9.44,9.45,9.44,9.44,105600.0,7.6919,7.7001,7.6919,7.6919,105600.0
2010-01-19 14:50:00,9.44,9.45,9.44,9.45,91600.0,7.6919,7.7001,7.6919,7.7001,91600.0
2010-01-19 14:55:00,9.45,9.46,9.44,9.45,331200.0,7.7001,7.7082,7.6919,7.7001,331200.0
2010-01-19 15:00:00,9.45,9.45,9.44,9.44,106400.0,7.7001,7.7001,7.6919,7.6919,106400.0
2010-01-19 15:05:00,9.44,9.45,9.43,9.45,88400.0,7.6919,7.7001,7.6838,7.7001,88400.0
2010-01-19 15:10:00,9.44,9.45,9.44,9.45,76400.0,7.6919,7.7001,7.6919,7.7001,76400.0
2010-01-19 15:15:00,9.45,9.45,9.45,9.45,99200.0,7.7001,7.7001,7.7001,7.7001,99200.0
2010-01-19 15:20:00,9.45,9.46,9.44,9.46,234800.0,7.7001,7.7082,7.6919,7.7082,234800.0
2010-01-19 15:25:00,9.45,9.47,9.45,9.46,318800.0,7.7001,7.7164,7.7001,7.7082,318800.0
2010-01-19 15:30:00,9.46,9.46,9.45,9.45,150000.0,7.7082,7.7082,7.7001,7.7001,150000.0
2010-01-19 15:35:00,9.45,9.46,9.45,9.46,112400.0,7.7001,7.7082,7.7001,7.7082,112400.0
2010-01-19 15:40:00,9.46,9.47,9.46,9.47,446400.0,7.7082,7.7164,7.7082,7.7164,446400.0
2010-01-19 15:45:00,9.47,9.47,9.46,9.47,201200.0,7.7164,7.7164,7.7082,7.7164,201200.0
2010-01-19 15:50:00,9.47,9.47,9.47,9.47,222800.0,7.7164,7.7164,7.7164,7.7164,222800.0
2010-01-19 15:55:00,9.47,9.47,9.46,9.47,481200.0,7.7164,7.7164,7.7082,7.7164,481200.0
2010-01-20 09:30:00,9.42,9.42,9.32,9.35,268800.0,7.6756,7.6756,7.5942,7.6186,268800.0
2010-01-20 09:35:00,9.35,9.41,9.34,9.35,348000.0,7.6186,7.6675,7.6105,7.6186,348000.0
2010-01-20 09:40:00,9.35,9.38,9.33,9.34,345200.0,7.6186,7.6431,7.6023,7.6105,345200.0
2010-01-20 09:45:00,9.34,9.37,9.33,9.37,240800.0,7.6105,7.6349,7.6023,7.6349,240800.0
2010-01-20 09:50:00,9.36,9.39,9.36,9.38,140400.0,7.6268,7.6512,7.6268,7.6431,140400.0
2010-01-20 09:55:00,9.38,9.4,9.36,9.37,99600.0,7.6431,7.6594,7.6268,7.6349,99600.0
2010-01-20 10:00:00,9.37,9.4,9.35,9.35,88400.0,7.6349,7.6594,7.6186,7.6186,88400.0
2010-01-20 10:05:00,9.35,9.36,9.33,9.34,113200.0,7.6186,7.6268,7.6023,7.6105,113200.0
2010-01-20 10:10:00,9.34,9.35,9.33,9.34,63200.0,7.6105,7.6186,7.6023,7.6105,63200.0
2010-01-20 10:15:00,9.33,9.35,9.33,9.35,59200.0,7.6023,7.6186,7.6023,7.6186,59200.0
2010-01-20 10:20:00,9.36,9.36,9.31,9.33,129200.0,7.6268,7.6268,7.586,7.6023,129200.0
2010-01-20 10:25:00,9.33,9.34,9.31,9.31,144800.0,7.6023,7.6105,7.586,7.586,144800.0
2010-01-20 10:30:00,9.31,9.34,9.3,9.34,176000.0,7.586,7.6105,7.5779,7.6105,176000.0
2010-01-20 10:35:00,9.33,9.34,9.31,9.33,89200.0,7.6023,7.6105,7.586,7.6023,89200.0
2010-01-20 10:40:00,9.33,9.35,9.33,9.35,126000.0,7.6023,7.6186,7.6023,7.6186,126000.0
2010-01-20 10:45:00,9.34,9.35,9.33,9.33,111600.0,7.6105,7.6186,7.6023,7.6023,111600.0
2010-01-20 10:50:00,9.34,9.34,9.32,9.32,77600.0,7.6105,7.6105,7.5942,7.5942,77600.0
2010-01-20 10:55:00,9.32,9.34,9.32,9.33,83200.0,7.5942,7.6105,7.5942,7.6023,83200.0
2010-01-20 11:00:00,9.32,9.33,9.29,9.29,190000.0,7.5942,7.6023,7.5697,7.5697,190000.0
2010-01-20 11:05:00,9.29,9.33,9.29,9.3,179200.0,7.5697,7.6023,7.5697,7.5779,179200.0
2010-01-20 11:10:00,9.3,9.33,9.3,9.33,90400.0,7.5779,7.6023,7.5779,7.6023,90400.0
2010-01-20 11:15:00,9.33,9.34,9.32,9.34,78000.0,7.6023,7.6105,7.5942,7.6105,78000.0
2010-01-20 11:20:00,9.33,9.34,9.33,9.33,81200.0,7.6023,7.6105,7.6023,7.6023,81200.0
2010-01-20 11:25:00,9.33,9.35,9.33,9.35,70000.0,7.6023,7.6186,7.6023,7.6186,70000.0
2010-01-20 11:30:00,9.35,9.35,9.33,9.33,43200.0,7.6186,7.6186,7.6023,7.6023,43200.0
2010-01-20 11:35:00,9.34,9.34,9.33,9.33,66800.0,7.6105,7.6105,7.6023,7.6023,66800.0
2010-01-20 11:40:00,9.33,9.34,9.33,9.33,37200.0,7.6023,7.6105,7.6023,7.6023,37200.0
2010-01-20 11:45:00,9.33,9.33,9.32,9.33,52800.0,7.6023,7.6023,7.5942,7.6023,52800.0
2010-01-20 11:50:00,9.33,9.33,9.33,9.33,70800.0,7.6023,7.6023,7.6023,7.6023,70800.0
2010-01-20 11:55:00,9.33,9.33,9.33,9.33,87200.0,7.6023,7.6023,7.6023,7.6023,87200.0
2010-01-20 12:00:00,9.33,9.34,9.33,9.34,100400.0,7.6023,7.6105,7.6023,7.6105,100400.0
2010-01-20 12:05:00,9.34,9.35,9.33,9.34,101600.0,7.6105,7.6186,7.6023,7.6105,101600.0
2010-01-20 12:10:00,9.34,9.35,9.34,9.35,69200.0,7.6105,7.6186,7.6105,7.6186,69200.0
2010-01-20 12:15:00,9.35,9.35,9.34,9.35,44000.0,7.6186,7.6186,7.6105,7.6186,44000.0
2010-01-20 12:20:00,9.35,9.35,9.34,9.34,68800.0,7.6186,7.6186,7.6105,7.6105,68800.0
2010-01-20 12:25:00,9.34,9.35,9.34,9.34,68000.0,7.6105,7.6186,7.6105,7.6105,68000.0
2010-01-20 12:30:00,9.34,9.35,9.34,9.34,70800.0,7.6105,7.6186,7.6105,7.6105,70800.0
2010-01-20 12:35:00,9.34,9.35,9.34,9.34,57200.0,7.6105,7.6186,7.6105,7.6105,57200.0
2010-01-20 12:40:00,9.34,9.34,9.33,9.34,74000.0,7.6105,7.6105,7.6023,7.6105,74000.0
2010-01-20 12:45:00,9.34,9.35,9.33,9.34,46000.0,7.6105,7.6186,7.6023,7.6105,46000.0
2010-01-20 12:50:00,9.34,9.34,9.34,9.34,26800.0,7.6105,7.6105,7.6105,7.6105,26800.0
2010-01-20 12:55:00,9.34,9.35,9.33,9.34,66400.0,7.6105,7.6186,7.6023,7.6105,66400.0
2010-01-20 13:00:00,9.34,9.35,9.33,9.35,70800.0,7.6105,7.6186,7.6023,7.6186,70800.0
2010-01-20 13:05:00,9.35,9.35,9.34,9.34,59600.0,7.6186,7.6186,7.6105,7.6105,59600.0
2010-01-20 13:10:00,9.34,9.34,9.33,9.34,49200.0,7.6105,7.6105,7.6023,7.6105,49200.0
2010-01-20 13:15:00,9.34,9.34,9.32,9.33,85600.0,7.6105,7.6105,7.5942,7.6023,85600.0
2010-01-20 13:20:00,9.33,9.33,9.32,9.32,62000.0,7.6023,7.6023,7.5942,7.5942,62000.0
2010-01-20 13:25:00,9.32,9.33,9.32,9.33,145600.0,7.5942,7.6023,7.5942,7.6023,145600.0
2010-01-20 13:30:00,9.33,9.34,9.33,9.34,32000.0,7.6023,7.6105,7.6023,7.6105,32000.0
2010-01-20 13:35:00,9.34,9.34,9.33,9.34,67600.0,7.6105,7.6105,7.6023,7.6105,67600.0
2010-01-20 13:40:00,9.34,9.35,9.34,9.34,56800.0,7.6105,7.6186,7.6105,7.6105,56800.0
2010-01-20 13:45:00,9.34,9.35,9.34,9.35,51600.0,7.6105,7.6186,7.6105,7.6186,51600.0
2010-01-20 13:50:00,9.35,9.35,9.34,9.35,45200.0,7.6186,7.6186,7.6105,7.6186,45200.0
2010-01-20 13:55:00,9.34,9.35,9.34,9.34,38800.0,7.6105,7.6186,7.6105,7.6105,38800.0
2010-01-20 14:00:00,9.35,9.36,9.35,9.35,42800.0,7.6186,7.6268,7.6186,7.6186,42800.0
2010-01-20 14:05:00,9.35,9.36,9.35,9.36,40800.0,7.6186,7.6268,7.6186,7.6268,40800.0
2010-01-20 14:10:00,9.36,9.37,9.36,9.36,56000.0,7.6268,7.6349,7.6268,7.6268,56000.0
2010-01-20 14:15:00,9.36,9.36,9.35,9.36,47600.0,7.6268,7.6268,7.6186,7.6268,47600.0
2010-01-20 14:20:00,9.36,9.37,9.35,9.36,40000.0,7.6268,7.6349,7.6186,7.6268,40000.0
2010-01-20 14:25:00,9.36,9.37,9.36,9.36,45200.0,7.6268,7.6349,7.6268,7.6268,45200.0
2010-01-20 14:30:00,9.36,9.36,9.35,9.35,86400.0,7.6268,7.6268,7.6186,7.6186,86400.0
2010-01-20 14:35:00,9.35,9.37,9.35,9.36,44400.0,7.6186,7.6349,7.6186,7.6268,44400.0
2010-01-20 14:40:00,9.36,9.37,9.36,9.37,53200.0,7.6268,7.6349,7.6268,7.6349,53200.0
2010-01-20 14:45:00,9.37,9.38,9.37,9.37,74400.0,7.6349,7.6431,7.6349,7.6349,74400.0
2010-01-20 14:50:00,9.37,9.37,9.37,9.37,82400.0,7.6349,7.6349,7.6349,7.6349,82400.0
2010-01-20 14:55:00,9.37,9.37,9.35,9.36,91200.0,7.6349,7.6349,7.6186,7.6268,91200.0
2010-01-20 15:00:00,9.36,9.36,9.36,9.36,82400.0,7.6268,7.6268,7.6268,7.6268,82400.0
2010-01-20 15:05:00,9.36,9.36,9.35,9.35,83200.0,7.6268,7.6268,7.6186,7.6186,83200.0
2010-01-20 15:10:00,9.35,9.36,9.35,9.36,53600.0,7.6186,7.6268,7.6186,7.6268,53600.0
2010-01-20 15:15:00,9.36,9.36,9.35,9.36,66400.0,7.6268,7.6268,7.6186,7.6268,66400.0
2010-01-20 15:20:00,9.35,9.37,9.35,9.36,80400.0,7.6186,7.6349,7.6186,7.6268,80400.0
2010-01-20 15:25:00,9.36,9.36,9.35,9.35,371200.0,7.6268,7.6268,7.6186,7.6186,371200.0
2010-01-20 15:30:00,9.35,9.36,9.33,9.34,199200.0,7.6186,7.6268,7.6023,7.6105,199200.0
2010-01-20 15:35:00,9.34,9.35,9.34,9.35,114400.0,7.6105,7.6186,7.6105,7.6186,114400.0
2010-01-20 15:40:00,9.35,9.36,9.34,9.35,196800.0,7.6186,7.6268,7.6105,7.6186,196800.0
2010-01-20 15:45:00,9.35,9.36,9.35,9.36,151600.0,7.6186,7.6268,7.6186,7.6268,151600.0
2010-01-20 15:50:00,9.35,9.36,9.35,9.35,192000.0,7.6186,7.6268,7.6186,7.6186,192000.0
2010-01-20 15:55:00,9.35,9.35,9.34,9.34,389200.0,7.6186,7.6186,7.6105,7.6105,389200.0
2010-01-21 09:30:00,9.38,9.39,9.34,9.39,291200.0,7.6431,7.6512,7.6105,7.6512,291200.0
2010-01-21 09:35:00,9.39,9.39,9.33,9.33,172000.0,7.6512,7.6512,7.6023,7.6023,172000.0
2010-01-21 09:40:00,9.34,9.39,9.34,9.36,200400.0,7.6105,7.6512,7.6105,7.6268,200400.0
2010-01-21 09:45:00,9.36,9.36,9.34,9.36,196400.0,7.6268,7.6268,7.6105,7.6268,196400.0
2010-01-21 09:50:00,9.36,9.37,9.35,9.36,218000.0,7.6268,7.6349,7.6186,7.6268,218000.0
2010-01-21 09:55:00,9.36,9.38,9.36,9.38,201200.0,7.6268,7.6431,7.6268,7.6431,201200.0
2010-01-21 10:00:00,9.38,9.38,9.33,9.38,190000.0,7.6431,7.6431,7.6023,7.6431,190000.0
2010-01-21 10:05:00,9.39,9.4,9.38,9.38,151200.0,7.6512,7.6594,7.6431,7.6431,151200.0
2010-01-21 10:10:00,9.38,9.4,9.37,9.39,194400.0,7.6431,7.6594,7.6349,7.6512,194400.0
2010-01-21 10:15:00,9.39,9.4,9.38,9.39,101200.0,7.6512,7.6594,7.6431,7.6512,101200.0
2010-01-21 10:20:00,9.39,9.4,9.33,9.34,291600.0,7.6512,7.6594,7.6023,7.6105,291600.0
2010-01-21 10:25:00,9.34,9.34,9.31,9.31,395600.0,7.6105,7.6105,7.586,7.586,395600.0
2010-01-21 10:30:00,9.31,9.31,9.29,9.31,314800.0,7.586,7.586,7.5697,7.586,314800.0
2010-01-21 10:35:00,9.31,9.31,9.29,9.3,177600.0,7.586,7.586,7.5697,7.5779,177600.0
2010-01-21 10:40:00,9.3,9.33,9.3,9.31,252000.0,7.5779,7.6023,7.5779,7.586,252000.0
2010-01-21 10:45:00,9.31,9.31,9.29,9.3,118000.0,7.586,7.586,7.5697,7.5779,118000.0
2010-01-21 10:50:00,9.3,9.3,9.28,9.28,176000.0,7.5779,7.5779,7.5616,7.5616,176000.0
2010-01-21 10:55:00,9.28,9.3,9.28,9.3,130800.0,7.5616,7.5779,7.5616,7.5779,130800.0
2010-01-21 11:00:00,9.3,9.31,9.3,9.3,89200.0,7.5779,7.586,7.5779,7.5779,89200.0
2010-01-21 11:05:00,9.3,9.31,9.28,9.29,488000.0,7.5779,7.586,7.5616,7.5697,488000.0
2010-01-21 11:10:00,9.29,9.31,9.29,9.29,305600.0,7.5697,7.586,7.5697,7.5697,305600.0
2010-01-21 11:15:00,9.29,9.3,9.28,9.28,157600.0,7.5697,7.5779,7.5616,7.5616,157600.0
2010-01-21 11:20:00,9.28,9.3,9.28,9.29,201600.0,7.5616,7.5779,7.5616,7.5697,201600.0
2010-01-21 11:25:00,9.29,9.29,9.27,9.29,179200.0,7.5697,7.5697,7.5534,7.5697,179200.0
2010-01-21 11:30:00,9.29,9.31,9.28,9.3,722800.0,7.5697,7.586,7.5616,7.5779,722800.0
2010-01-21 11:35:00,9.3,9.32,9.3,9.3,374000.0,7.5779,7.5942,7.5779,7.5779,374000.0
2010-01-21 11:40:00,9.3,9.3,9.25,9.26,331200.0,7.5779,7.5779,7.5371,7.5453,331200.0
2010-01-21 11:45:00,9.26,9.28,9.25,9.28,341200.0,7.5453,7.5616,7.5371,7.5616,341200.0
2010-01-21 11:50:00,9.28,9.3,9.27,9.28,252800.0,7.5616,7.5779,7.5534,7.5616,252800.0
2010-01-21 11:55:00,9.28,9.29,9.27,9.29,221200.0,7.5616,7.5697,7.5534,7.5697,221200.0
2010-01-21 12:00:00,9.29,9.31,9.27,9.31,254000.0,7.5697,7.586,7.5534,7.586,254000.0
2010-01-21 12:05:00,9.31,9.33,9.31,9.32,194800.0,7.586,7.6023,7.586,7.5942,194800.0
2010-01-21 12:10:00,9.32,9.34,9.31,9.31,90400.0,7.5942,7.6105,7.586,7.586,90400.0
2010-01-21 12:15:00,9.31,9.31,9.3,9.3,117200.0,7.586,7.586,7.5779,7.5779,117200.0
2010-01-21 12:20:00,9.3,9.3,9.26,9.26,291600.0,7.5779,7.5779,7.5453,7.5453,291600.0
2010-01-21 12:25:00,9.26,9.26,9.24,9.25,273200.0,7.5453,7.5453,7.529,7.5371,273200.0
2010-01-21 12:30:00,9.25,9.26,9.24,9.25,146000.0,7.5371,7.5453,7.529,7.5371,146000.0
2010-01-21 12:35:00,9.25,9.25,9.24,9.24,108000.0,7.5371,7.5371,7.529,7.529,108000.0
2010-01-21 12:40:00,9.24,9.25,9.23,9.24,84800.0,7.529,7.5371,7.5208,7.529,84800.0
2010-01-21 12:45:00,9.24,9.24,9.22,9.22,78800.0,7.529,7.529,7.5127,7.5127,78800.0
2010-01-21 12:50:00,9.22,9.23,9.21,9.22,118800.0,7.5127,7.5208,7.5045,7.5127,118800.0
2010-01-21 12:55:00,9.22,9.24,9.22,9.23,76400.0,7.5127,7.529,7.5127,7.5208,76400.0
2010-01-21 13:00:00,9.23,9.24,9.2,9.22,186000.0,7.5208,7.529,7.4964,7.5127,186000.0
2010-01-21 13:05:00,9.22,9.22,9.21,9.22,209600.0,7.5127,7.5127,7.5045,7.5127,209600.0
2010-01-21 13:10:00,9.22,9.22,9.21,9.22,96000.0,7.5127,7.5127,7.5045,7.5127,96000.0
2010-01-21 13:15:00,9.22,9.22,9.2,9.21,104400.0,7.5127,7.5127,7.4964,7.5045,104400.0
2010-01-21 13:20:00,9.21,9.22,9.21,9.22,87200.0,7.5045,7.5127,7.5045,7.5127,87200.0
2010-01-21 13:25:00,9.22,9.22,9.21,9.22,151200.0,7.5127,7.5127,7.5045,7.5127,151200.0
2010-01-21 13:30:00,9.22,9.24,9.22,9.24,134000.0,7.5127,7.529,7.5127,7.529,134000.0
2010-01-21 13:35:00,9.24,9.27,9.24,9.26,302400.0,7.529,7.5534,7.529,7.5453,302400.0
2010-01-21 13:40:00,9.26,9.27,9.24,9.26,100800.0,7.5453,7.5534,7.529,7.5453,100800.0
2010-01-21 13:45:00,9.26,9.27,9.25,9.26,118000.0,7.5453,7.5534,7.5371,7.5453,118000.0
2010-01-21 13:50:00,9.26,9.26,9.24,9.24,79200.0,7.5453,7.5453,7.529,7.529,79200.0
2010-01-21 13:55:00,9.24,9.26,9.24,9.26,44800.0,7.529,7.5453,7.529,7.5453,44800.0
2010-01-21 14:00:00,9.26,9.26,9.23,9.24,132400.0,7.5453,7.5453,7.5208,7.529,132400.0
2010-01-21 14:05:00,9.24,9.25,9.23,9.25,84000.0,7.529,7.5371,7.5208,7.5371,84000.0
2010-01-21 14:10:00,9.24,9.25,9.23,9.24,79200.0,7.529,7.5371,7.5208,7.529,79200.0
2010-01-21 14:15:00,9.24,9.25,9.23,9.24,63200.0,7.529,7.5371,7.5208,7.529,63200.0
2010-01-21 14:20:00,9.24,9.25,9.24,9.25,97200.0,7.529,7.5371,7.529,7.5371,97200.0
2010-01-21 14:25:00,9.25,9.27,9.25,9.27,210800.0,7.5371,7.5534,7.5371,7.5534,210800.0
2010-01-21 14:30:00,9.27,9.27,9.26,9.27,96800.0,7.5534,7.5534,7.5453,7.5534,96800.0
2010-01-21 14:35:00,9.27,9.27,9.26,9.26,114400.0,7.5534,7.5534,7.5453,7.5453,114400.0
2010-01-21 14:40:00,9.26,9.27,9.24,9.25,149600.0,7.5453,7.5534,7.529,7.5371,149600.0
2010-01-21 14:45:00,9.25,9.26,9.24,9.25,102400.0,7.5371,7.5453,7.529,7.5371,102400.0
2010-01-21 14:50:00,9.25,9.26,9.24,9.25,116800.0,7.5371,7.5453,7.529,7.5371,116800.0
2010-01-21 14:55:00,9.25,9.26,9.25,9.25,130000.0,7.5371,7.5453,7.5371,7.5371,130000.0
2010-01-21 15:00:00,9.26,9.26,9.24,9.24,252800.0,7.5453,7.5453,7.529,7.529,252800.0
2010-01-21 15:05:00,9.24,9.26,9.23,9.24,178000.0,7.529,7.5453,7.5208,7.529,178000.0
2010-01-21 15:10:00,9.24,9.25,9.22,9.24,157200.0,7.529,7.5371,7.5127,7.529,157200.0
2010-01-21 15:15:00,9.24,9.25,9.22,9.22,125200.0,7.529,7.5371,7.5127,7.5127,125200.0
2010-01-21 15:20:00,9.22,9.23,9.21,9.23,219200.0,7.5127,7.5208,7.5045,7.5208,219200.0
2010-01-21 15:25:00,9.23,9.23,9.22,9.22,280400.0,7.5208,7.5208,7.5127,7.5127,280400.0
2010-01-21 15:30:00,9.22,9.24,9.21,9.23,239200.0,7.5127,7.529,7.5045,7.5208,239200.0
2010-01-21 15:35:00,9.23,9.23,9.21,9.22,272800.0,7.5208,7.5208,7.5045,7.5127,272800.0
2010-01-21 15:40:00,9.22,9.23,9.22,9.23,324400.0,7.5127,7.5208,7.5127,7.5208,324400.0
2010-01-21 15:45:00,9.23,9.24,9.23,9.24,372000.0,7.5208,7.529,7.5208,7.529,372000.0
2010-01-21 15:50:00,9.24,9.24,9.22,9.22,305200.0,7.529,7.529,7.5127,7.5127,305200.0
2010-01-21 15:55:00,9.22,9.22,9.21,9.21,744000.0,7.5127,7.5127,7.5045,7.5045,744000.0
2010-01-22 09:30:00,9.21,9.3,9.18,9.25,415200.0,7.5045,7.5779,7.4801,7.5371,415200.0
2010-01-22 09:35:00,9.25,9.29,9.21,9.27,291600.0,7.5371,7.5697,7.5045,7.5534,291600.0
2010-01-22 09:40:00,9.26,9.29,9.24,9.27,272800.0,7.5453,7.5697,7.529,7.5534,272800.0
2010-01-22 09:45:00,9.28,9.28,9.24,9.26,461200.0,7.5616,7.5616,7.529,7.5453,461200.0
2010-01-22 09:50:00,9.26,9.27,9.23,9.24,184800.0,7.5453,7.5534,7.5208,7.529,184800.0
2010-01-22 09:55:00,9.24,9.27,9.24,9.25,234000.0,7.529,7.5534,7.529,7.5371,234000.0
2010-01-22 10:00:00,9.25,9.25,9.19,9.19,309200.0,7.5371,7.5371,7.4882,7.4882,309200.0
2010-01-22 10:05:00,9.19,9.21,9.18,9.19,309200.0,7.4882,7.5045,7.4801,7.4882,309200.0
2010-01-22 10:10:00,9.19,9.21,9.17,9.19,452000.0,7.4882,7.5045,7.4719,7.4882,452000.0
2010-01-22 10:15:00,9.19,9.21,9.17,9.17,505600.0,7.4882,7.5045,7.4719,7.4719,505600.0
2010-01-22 10:20:00,9.17,9.18,9.17,9.18,145200.0,7.4719,7.4801,7.4719,7.4801,145200.0
2010-01-22 10:25:00,9.18,9.24,9.18,9.24,248800.0,7.4801,7.529,7.4801,7.529,248800.0
2010-01-22 10:30:00,9.24,9.26,9.24,9.25,211600.0,7.529,7.5453,7.529,7.5371,211600.0
2010-01-22 10:35:00,9.24,9.28,9.24,9.24,163600.0,7.529,7.5616,7.529,7.529,163600.0
2010-01-22 10:40:00,9.24,9.28,9.24,9.25,285600.0,7.529,7.5616,7.529,7.5371,285600.0
2010-01-22 10:45:00,9.26,9.26,9.23,9.23,122400.0,7.5453,7.5453,7.5208,7.5208,122400.0
2010-01-22 10:50:00,9.24,9.24,9.23,9.24,52000.0,7.529,7.529,7.5208,7.529,52000.0
2010-01-22 10:55:00,9.24,9.26,9.24,9.26,179200.0,7.529,7.5453,7.529,7.5453,179200.0
2010-01-22 11:00:00,9.25,9.28,9.25,9.28,243600.0,7.5371,7.5616,7.5371,7.5616,243600.0
2010-01-22 11:05:00,9.28,9.28,9.25,9.26,84400.0,7.5616,7.5616,7.5371,7.5453,84400.0
2010-01-22 11:10:00,9.25,9.27,9.24,9.27,147200.0,7.5371,7.5534,7.529,7.5534,147200.0
2010-01-22 11:15:00,9.26,9.28,9.26,9.27,108800.0,7.5453,7.5616,7.5453,7.5534,108800.0
2010-01-22 11:20:00,9.27,9.28,9.26,9.27,81600.0,7.5534,7.5616,7.5453,7.5534,81600.0
2010-01-22 11:25:00,9.27,9.3,9.26,9.3,141600.0,7.5534,7.5779,7.5453,7.5779,141600.0
2010-01-22 11:30:00,9.29,9.3,9.29,9.3,215600.0,7.5697,7.5779,7.5697,7.5779,215600.0
2010-01-22 11:35:00,9.3,9.3,9.28,9.28,110800.0,7.5779,7.5779,7.5616,7.5616,110800.0
2010-01-22 11:40:00,9.28,9.29,9.28,9.28,116000.0,7.5616,7.5697,7.5616,7.5616,116000.0
2010-01-22 11:45:00,9.28,9.28,9.26,9.27,103200.0,7.5616,7.5616,7.5453,7.5534,103200.0
2010-01-22 11:50:00,9.27,9.28,9.27,9.27,93600.0,7.5534,7.5616,7.5534,7.5534,93600.0
2010-01-22 11:55:00,9.27,9.27,9.26,9.26,149200.0,7.5534,7.5534,7.5453,7.5453,149200.0
2010-01-22 12:00:00,9.26,9.27,9.24,9.26,176800.0,7.5453,7.5534,7.529,7.5453,176800.0
2010-01-22 12:05:00,9.26,9.26,9.25,9.26,135200.0,7.5453,7.5453,7.5371,7.5453,135200.0
2010-01-22 12:10:00,9.26,9.27,9.24,9.27,202800.0,7.5453,7.5534,7.529,7.5534,202800.0
2010-01-22 12:15:00,9.27,9.3,9.27,9.3,217600.0,7.5534,7.5779,7.5534,7.5779,217600.0
2010-01-22 12:20:00,9.3,9.31,9.29,9.31,256400.0,7.5779,7.586,7.5697,7.586,256400.0
2010-01-22 12:25:00,9.31,9.31,9.29,9.31,117200.0,7.586,7.586,7.5697,7.586,117200.0
2010-01-22 12:30:00,9.31,9.32,9.31,9.31,132800.0,7.586,7.5942,7.586,7.586,132800.0
2010-01-22 12:35:00,9.32,9.33,9.31,9.31,155200.0,7.5942,7.6023,7.586,7.586,155200.0
2010-01-22 12:40:00,9.31,9.33,9.31,9.33,191600.0,7.586,7.6023,7.586,7.6023,191600.0
2010-01-22 12:45:00,9.32,9.33,9.31,9.31,122800.0,7.5942,7.6023,7.586,7.586,122800.0
2010-01-22 12:50:00,9.31,9.31,9.3,9.31,141200.0,7.586,7.586,7.5779,7.586,141200.0
2010-01-22 12:55:00,9.31,9.31,9.3,9.3,89600.0,7.586,7.586,7.5779,7.5779,89600.0
2010-01-22 13:00:00,9.3,9.3,9.28,9.28,123600.0,7.5779,7.5779,7.5616,7.5616,123600.0
2010-01-22 13:05:00,9.28,9.29,9.28,9.29,110800.0,7.5616,7.5697,7.5616,7.5697,110800.0
2010-01-22 13:10:00,9.29,9.3,9.29,9.29,107200.0,7.5697,7.5779,7.5697,7.5697,107200.0
2010-01-22 13:15:00,9.28,9.29,9.27,9.29,149200.0,7.5616,7.5697,7.5534,7.5697,149200.0
2010-01-22 13:20:00,9.29,9.31,9.29,9.31,152000.0,7.5697,7.586,7.5697,7.586,152000.0
2010-01-22 13:25:00,9.31,9.32,9.3,9.32,205600.0,7.586,7.5942,7.5779,7.5942,205600.0
2010-01-22 13:30:00,9.31,9.32,9.31,9.31,136400.0,7.586,7.5942,7.586,7.586,136400.0
2010-01-22 13:35:00,9.31,9.31,9.28,9.28,102800.0,7.586,7.586,7.5616,7.5616,102800.0
2010-01-22 13:40:00,9.28,9.29,9.27,9.28,152000.0,7.5616,7.5697,7.5534,7.5616,152000.0
2010-01-22 13:45:00,9.28,9.28,9.26,9.27,169200.0,7.5616,7.5616,7.5453,7.5534,169200.0
2010-01-22 13:50:00,9.28,9.28,9.27,9.28,138400.0,7.5616,7.5616,7.5534,7.5616,138400.0
2010-01-22 13:55:00,9.28,9.28,9.27,9.27,169200.0,7.5616,7.5616,7.5534,7.5534,169200.0
2010-01-22 14:00:00,9.27,9.28,9.27,9.27,150400.0,7.5534,7.5616,7.5534,7.5534,150400.0
2010-01-22 14:05:00,9.27,9.27,9.26,9.26,127600.0,7.5534,7.5534,7.5453,7.5453,127600.0
2010-01-22 14:10:00,9.26,9.29,9.25,9.28,209600.0,7.5453,7.5697,7.5371,7.5616,209600.0
2010-01-22 14:15:00,9.29,9.29,9.27,9.28,157200.0,7.5697,7.5697,7.5534,7.5616,157200.0
2010-01-22 14:20:00,9.28,9.28,9.27,9.28,102400.0,7.5616,7.5616,7.5534,7.5616,102400.0
2010-01-22 14:25:00,9.28,9.29,9.27,9.27,201600.0,7.5616,7.5697,7.5534,7.5534,201600.0
2010-01-22 14:30:00,9.27,9.28,9.26,9.28,178000.0,7.5534,7.5616,7.5453,7.5616,178000.0
2010-01-22 14:35:00,9.28,9.29,9.28,9.28,200000.0,7.5616,7.5697,7.5616,7.5616,200000.0
2010-01-22 14:40:00,9.28,9.29,9.26,9.29,348000.0,7.5616,7.5697,7.5453,7.5697,348000.0
2010-01-22 14:45:00,9.29,9.3,9.29,9.3,191200.0,7.5697,7.5779,7.5697,7.5779,191200.0
2010-01-22 14:50:00,9.3,9.31,9.29,9.3,174400.0,7.5779,7.586,7.5697,7.5779,174400.0
2010-01-22 14:55:00,9.3,9.3,9.28,9.28,209600.0,7.5779,7.5779,7.5616,7.5616,209600.0
2010-01-22 15:00:00,9.28,9.29,9.27,9.29,422800.0,7.5616,7.5697,7.5534,7.5697,422800.0
2010-01-22 15:05:00,9.29,9.29,9.26,9.27,443600.0,7.5697,7.5697,7.5453,7.5534,443600.0
2010-01-22 15:10:00,9.27,9.27,9.25,9.26,240800.0,7.5534,7.5534,7.5371,7.5453,240800.0
2010-01-22 15:15:00,9.26,9.27,9.24,9.24,286800.0,7.5453,7.5534,7.529,7.529,286800.0
2010-01-22 15:20:00,9.24,9.25,9.24,9.25,316000.0,7.529,7.5371,7.529,7.5371,316000.0
2010-01-22 15:25:00,9.24,9.26,9.24,9.26,231200.0,7.529,7.5453,7.529,7.5453,231200.0
2010-01-22 15:30:00,9.26,9.27,9.23,9.23,643600.0,7.5453,7.5534,7.5208,7.5208,643600.0
2010-01-22 15:35:00,9.23,9.23,9.22,9.22,453600.0,7.5208,7.5208,7.5127,7.5127,453600.0
2010-01-22 15:40:00,9.22,9.23,9.21,9.22,420800.0,7.5127,7.5208,7.5045,7.5127,420800.0
2010-01-22 15:45:00,9.22,9.22,9.19,9.19,594000.0,7.5127,7.5127,7.4882,7.4882,594000.0
2010-01-22 15:50:00,9.19,9.2,9.19,9.2,560400.0,7.4882,7.4964,7.4882,7.4964,560400.0
2010-01-22 15:55:00,9.2,9.2,9.18,9.18,792400.0,7.4964,7.4964,7.4801,7.4801,792400.0
2010-01-25 09:30:00,9.27,9.3,9.25,9.27,334000.0,7.5534,7.5779,7.5371,7.5534,334000.0
2010-01-25 09:35:00,9.27,9.31,9.25,9.28,334000.0,7.5534,7.586,7.5371,7.5616,334000.0
2010-01-25 09:40:00,9.27,9.3,9.26,9.28,322800.0,7.5534,7.5779,7.5453,7.5616,322800.0
2010-01-25 09:45:00,9.27,9.3,9.26,9.28,416400.0,7.5534,7.5779,7.5453,7.5616,416400.0
2010-01-25 09:50:00,9.28,9.28,9.26,9.26,116000.0,7.5616,7.5616,7.5453,7.5453,116000.0
2010-01-25 09:55:00,9.27,9.27,9.25,9.27,226000.0,7.5534,7.5534,7.5371,7.5534,226000.0
2010-01-25 10:00:00,9.26,9.27,9.25,9.25,320400.0,7.5453,7.5534,7.5371,7.5371,320400.0
2010-01-25 10:05:00,9.25,9.26,9.22,9.22,367200.0,7.5371,7.5453,7.5127,7.5127,367200.0
2010-01-25 10:10:00,9.22,9.22,9.2,9.21,206400.0,7.5127,7.5127,7.4964,7.5045,206400.0
2010-01-25 10:15:00,9.21,9.25,9.2,9.25,208800.0,7.5045,7.5371,7.4964,7.5371,208800.0
2010-01-25 10:20:00,9.25,9.26,9.23,9.26,253200.0,7.5371,7.5453,7.5208,7.5453,253200.0
2010-01-25 10:25:00,9.26,9.27,9.25,9.25,156000.0,7.5453,7.5534,7.5371,7.5371,156000.0
2010-01-25 10:30:00,9.25,9.25,9.22,9.24,284000.0,7.5371,7.5371,7.5127,7.529,284000.0
2010-01-25 10:35:00,9.24,9.24,9.22,9.23,166400.0,7.529,7.529,7.5127,7.5208,166400.0
2010-01-25 10:40:00,9.23,9.23,9.2,9.22,110000.0,7.5208,7.5208,7.4964,7.5127,110000.0
2010-01-25 10:45:00,9.22,9.22,9.21,9.22,116800.0,7.5127,7.5127,7.5045,7.5127,116800.0
2010-01-25 10:50:00,9.22,9.26,9.21,9.26,138400.0,7.5127,7.5453,7.5045,7.5453,138400.0
2010-01-25 10:55:00,9.26,9.26,9.23,9.25,148800.0,7.5453,7.5453,7.5208,7.5371,148800.0
2010-01-25 11:00:00,9.24,9.26,9.22,9.23,106800.0,7.529,7.5453,7.5127,7.5208,106800.0
2010-01-25 11:05:00,9.23,9.24,9.19,9.24,227200.0,7.5208,7.529,7.4882,7.529,227200.0
2010-01-25 11:10:00,9.25,9.25,9.24,9.24,87600.0,7.5371,7.5371,7.529,7.529,87600.0
2010-01-25 11:15:00,9.24,9.26,9.24,9.25,108000.0,7.529,7.5453,7.529,7.5371,108000.0
2010-01-25 11:20:00,9.25,9.28,9.25,9.26,96400.0,7.5371,7.5616,7.5371,7.5453,96400.0
2010-01-25 11:25:00,9.26,9.28,9.25,9.25,91200.0,7.5453,7.5616,7.5371,7.5371,91200.0
2010-01-25 11:30:00,9.26,9.27,9.25,9.27,103600.0,7.5453,7.5534,7.5371,7.5534,103600.0
2010-01-25 11:35:00,9.27,9.27,9.25,9.26,160800.0,7.5534,7.5534,7.5371,7.5453,160800.0
2010-01-25 11:40:00,9.25,9.27,9.25,9.26,265200.0,7.5371,7.5534,7.5371,7.5453,265200.0
2010-01-25 11:45:00,9.26,9.26,9.25,9.26,100400.0,7.5453,7.5453,7.5371,7.5453,100400.0
2010-01-25 11:50:00,9.26,9.3,9.26,9.29,104400.0,7.5453,7.5779,7.5453,7.5697,104400.0
2010-01-25 11:55:00,9.3,9.3,9.27,9.27,84000.0,7.5779,7.5779,7.5534,7.5534,84000.0
2010-01-25 12:00:00,9.27,9.3,9.27,9.3,96000.0,7.5534,7.5779,7.5534,7.5779,96000.0
2010-01-25 12:05:00,9.29,9.31,9.29,9.29,89600.0,7.5697,7.586,7.5697,7.5697,89600.0
2010-01-25 12:10:00,9.29,9.31,9.29,9.3,38400.0,7.5697,7.586,7.5697,7.5779,38400.0
2010-01-25 12:15:00,9.3,9.3,9.28,9.3,25600.0,7.5779,7.5779,7.5616,7.5779,25600.0
2010-01-25 12:20:00,9.29,9.32,9.29,9.32,91200.0,7.5697,7.5942,7.5697,7.5942,91200.0
2010-01-25 12:25:00,9.32,9.32,9.31,9.31,74000.0,7.5942,7.5942,7.586,7.586,74000.0
2010-01-25 12:30:00,9.3,9.31,9.3,9.31,35600.0,7.5779,7.586,7.5779,7.586,35600.0
2010-01-25 12:35:00,9.31,9.31,9.3,9.3,58000.0,7.586,7.586,7.5779,7.5779,58000.0
2010-01-25 12:40:00,9.3,9.3,9.29,9.29,37600.0,7.5779,7.5779,7.5697,7.5697,37600.0
2010-01-25 12:45:00,9.3,9.3,9.29,9.3,49200.0,7.5779,7.5779,7.5697,7.5779,49200.0
2010-01-25 12:50:00,9.3,9.3,9.29,9.3,36000.0,7.5779,7.5779,7.5697,7.5779,36000.0
2010-01-25 12:55:00,9.29,9.3,9.29,9.29,32400.0,7.5697,7.5779,7.5697,7.5697,32400.0
2010-01-25 13:00:00,9.28,9.29,9.28,9.28,81600.0,7.5616,7.5697,7.5616,7.5616,81600.0
2010-01-25 13:05:00,9.28,9.28,9.26,9.27,74800.0,7.5616,7.5616,7.5453,7.5534,74800.0
2010-01-25 13:10:00,9.27,9.28,9.27,9.28,68000.0,7.5534,7.5616,7.5534,7.5616,68000.0
2010-01-25 13:15:00,9.28,9.28,9.27,9.28,48800.0,7.5616,7.5616,7.5534,7.5616,48800.0
2010-01-25 13:20:00,9.28,9.29,9.28,9.29,51200.0,7.5616,7.5697,7.5616,7.5697,51200.0
2010-01-25 13:25:00,9.29,9.29,9.29,9.29,81200.0,7.5697,7.5697,7.5697,7.5697,81200.0
2010-01-25 13:30:00,9.29,9.29,9.27,9.28,90800.0,7.5697,7.5697,7.5534,7.5616,90800.0
2010-01-25 13:35:00,9.27,9.28,9.26,9.27,107600.0,7.5534,7.5616,7.5453,7.5534,107600.0
2010-01-25 13:40:00,9.27,9.27,9.26,9.27,64800.0,7.5534,7.5534,7.5453,7.5534,64800.0
2010-01-25 13:45:00,9.27,9.27,9.27,9.27,57200.0,7.5534,7.5534,7.5534,7.5534,57200.0
2010-01-25 13:50:00,9.27,9.27,9.27,9.27,45600.0,7.5534,7.5534,7.5534,7.5534,45600.0
2010-01-25 13:55:00,9.27,9.28,9.26,9.26,54400.0,7.5534,7.5616,7.5453,7.5453,54400.0
2010-01-25 14:00:00,9.26,9.27,9.26,9.27,55200.0,7.5453,7.5534,7.5453,7.5534,55200.0
2010-01-25 14:05:00,9.26,9.27,9.26,9.27,71600.0,7.5453,7.5534,7.5453,7.5534,71600.0
2010-01-25 14:10:00,9.27,9.27,9.27,9.27,65200.0,7.5534,7.5534,7.5534,7.5534,65200.0
2010-01-25 14:15:00,9.27,9.28,9.26,9.27,78000.0,7.5534,7.5616,7.5453,7.5534,78000.0
2010-01-25 14:20:00,9.27,9.27,9.27,9.27,65200.0,7.5534,7.5534,7.5534,7.5534,65200.0
2010-01-25 14:25:00,9.27,9.28,9.27,9.27,75600.0,7.5534,7.5616,7.5534,7.5534,75600.0
2010-01-25 14:30:00,9.27,9.27,9.26,9.26,128000.0,7.5534,7.5534,7.5453,7.5453,128000.0
2010-01-25 14:35:00,9.26,9.26,9.24,9.24,157200.0,7.5453,7.5453,7.529,7.529,157200.0
2010-01-25 14:40:00,9.24,9.26,9.24,9.25,69200.0,7.529,7.5453,7.529,7.5371,69200.0
2010-01-25 14:45:00,9.25,9.26,9.25,9.25,45600.0,7.5371,7.5453,7.5371,7.5371,45600.0
2010-01-25 14:50:00,9.25,9.27,9.25,9.27,90800.0,7.5371,7.5534,7.5371,7.5534,90800.0
2010-01-25 14:55:00,9.27,9.28,9.27,9.28,82800.0,7.5534,7.5616,7.5534,7.5616,82800.0
2010-01-25 15:00:00,9.28,9.29,9.28,9.28,93600.0,7.5616,7.5697,7.5616,7.5616,93600.0
2010-01-25 15:05:00,9.28,9.28,9.27,9.27,84400.0,7.5616,7.5616,7.5534,7.5534,84400.0
2010-01-25 15:10:00,9.27,9.28,9.27,9.27,105200.0,7.5534,7.5616,7.5534,7.5534,105200.0
2010-01-25 15:15:00,9.27,9.28,9.26,9.27,152400.0,7.5534,7.5616,7.5453,7.5534,152400.0
2010-01-25 15:20:00,9.27,9.27,9.27,9.27,155200.0,7.5534,7.5534,7.5534,7.5534,155200.0
2010-01-25 15:25:00,9.27,9.27,9.26,9.27,217600.0,7.5534,7.5534,7.5453,7.5534,217600.0
2010-01-25 15:30:00,9.27,9.28,9.27,9.28,163200.0,7.5534,7.5616,7.5534,7.5616,163200.0
2010-01-25 15:35:00,9.27,9.28,9.27,9.27,186000.0,7.5534,7.5616,7.5534,7.5534,186000.0
2010-01-25 15:40:00,9.27,9.28,9.27,9.27,400800.0,7.5534,7.5616,7.5534,7.5534,400800.0
2010-01-25 15:45:00,9.27,9.27,9.26,9.26,252400.0,7.5534,7.5534,7.5453,7.5453,252400.0
2010-01-25 15:50:00,9.26,9.27,9.25,9.25,377600.0,7.5453,7.5534,7.5371,7.5371,377600.0
2010-01-25 15:55:00,9.25,9.27,9.25,9.26,438400.0,7.5371,7.5534,7.5371,7.5453,438400.0
2010-01-26 09:30:00,9.24,9.28,9.24,9.27,220400.0,7.529,7.5616,7.529,7.5534,220400.0
2010-01-26 09:35:00,9.27,9.37,9.27,9.35,243200.0,7.5534,7.6349,7.5534,7.6186,243200.0
2010-01-26 09:40:00,9.34,9.38,9.32,9.37,228400.0,7.6105,7.6431,7.5942,7.6349,228400.0
2010-01-26 09:45:00,9.37,9.38,9.36,9.36,199600.0,7.6349,7.6431,7.6268,7.6268,199600.0
2010-01-26 09:50:00,9.36,9.37,9.34,9.36,221200.0,7.6268,7.6349,7.6105,7.6268,221200.0
2010-01-26 09:55:00,9.36,9.36,9.32,9.35,109600.0,7.6268,7.6268,7.5942,7.6186,109600.0
2010-01-26 10:00:00,9.35,9.38,9.34,9.38,265200.0,7.6186,7.6431,7.6105,7.6431,265200.0
2010-01-26 10:05:00,9.38,9.44,9.38,9.44,326800.0,7.6431,7.6919,7.6431,7.6919,326800.0
2010-01-26 10:10:00,9.44,9.45,9.44,9.45,560800.0,7.6919,7.7001,7.6919,7.7001,560800.0
2010-01-26 10:15:00,9.45,9.47,9.45,9.45,652800.0,7.7001,7.7164,7.7001,7.7001,652800.0
2010-01-26 10:20:00,9.45,9.46,9.43,9.43,160000.0,7.7001,7.7082,7.6838,7.6838,160000.0
2010-01-26 10:25:00,9.44,9.45,9.41,9.42,157200.0,7.6919,7.7001,7.6675,7.6756,157200.0
2010-01-26 10:30:00,9.42,9.44,9.42,9.44,269200.0,7.6756,7.6919,7.6756,7.6919,269200.0
2010-01-26 10:35:00,9.44,9.44,9.42,9.42,259200.0,7.6919,7.6919,7.6756,7.6756,259200.0
2010-01-26 10:40:00,9.43,9.45,9.42,9.45,221200.0,7.6838,7.7001,7.6756,7.7001,221200.0
2010-01-26 10:45:00,9.45,9.47,9.44,9.44,262400.0,7.7001,7.7164,7.6919,7.6919,262400.0
2010-01-26 10:50:00,9.44,9.47,9.44,9.45,164400.0,7.6919,7.7164,7.6919,7.7001,164400.0
2010-01-26 10:55:00,9.45,9.45,9.43,9.44,119600.0,7.7001,7.7001,7.6838,7.6919,119600.0
2010-01-26 11:00:00,9.44,9.45,9.43,9.45,165200.0,7.6919,7.7001,7.6838,7.7001,165200.0
2010-01-26 11:05:00,9.45,9.46,9.45,9.45,155200.0,7.7001,7.7082,7.7001,7.7001,155200.0
2010-01-26 11:10:00,9.45,9.46,9.42,9.43,531600.0,7.7001,7.7082,7.6756,7.6838,531600.0
2010-01-26 11:15:00,9.43,9.44,9.42,9.43,128800.0,7.6838,7.6919,7.6756,7.6838,128800.0
2010-01-26 11:20:00,9.43,9.44,9.42,9.44,98400.0,7.6838,7.6919,7.6756,7.6919,98400.0
2010-01-26 11:25:00,9.44,9.45,9.44,9.45,101200.0,7.6919,7.7001,7.6919,7.7001,101200.0
2010-01-26 11:30:00,9.44,9.45,9.43,9.44,122000.0,7.6919,7.7001,7.6838,7.6919,122000.0
2010-01-26 11:35:00,9.44,9.47,9.44,9.47,150400.0,7.6919,7.7164,7.6919,7.7164,150400.0
2010-01-26 11:40:00,9.47,9.47,9.45,9.45,95200.0,7.7164,7.7164,7.7001,7.7001,95200.0
2010-01-26 11:45:00,9.45,9.47,9.45,9.47,124400.0,7.7001,7.7164,7.7001,7.7164,124400.0
2010-01-26 11:50:00,9.47,9.5,9.47,9.49,354800.0,7.7164,7.7408,7.7164,7.7327,354800.0
2010-01-26 11:55:00,9.5,9.5,9.47,9.47,220400.0,7.7408,7.7408,7.7164,7.7164,220400.0
2010-01-26 12:00:00,9.47,9.48,9.47,9.47,127600.0,7.7164,7.7245,7.7164,7.7164,127600.0
2010-01-26 12:05:00,9.47,9.49,9.47,9.49,237200.0,7.7164,7.7327,7.7164,7.7327,237200.0
2010-01-26 12:10:00,9.49,9.51,9.48,9.51,314400.0,7.7327,7.749,7.7245,7.749,314400.0
2010-01-26 12:15:00,9.51,9.51,9.5,9.51,170400.0,7.749,7.749,7.7408,7.749,170400.0
2010-01-26 12:20:00,9.51,9.51,9.5,9.51,236400.0,7.749,7.749,7.7408,7.749,236400.0
2010-01-26 12:25:00,9.51,9.51,9.5,9.5,175200.0,7.749,7.749,7.7408,7.7408,175200.0
2010-01-26 12:30:00,9.5,9.51,9.5,9.5,245200.0,7.7408,7.749,7.7408,7.7408,245200.0
2010-01-26 12:35:00,9.5,9.51,9.5,9.51,182800.0,7.7408,7.749,7.7408,7.749,182800.0
2010-01-26 12:40:00,9.51,9.52,9.5,9.5,175200.0,7.749,7.7571,7.7408,7.7408,175200.0
2010-01-26 12:45:00,9.5,9.52,9.5,9.51,118800.0,7.7408,7.7571,7.7408,7.749,118800.0
2010-01-26 12:50:00,9.52,9.53,9.52,9.53,114800.0,7.7571,7.7653,7.7571,7.7653,114800.0
2010-01-26 12:55:00,9.53,9.55,9.53,9.55,170400.0,7.7653,7.7816,7.7653,7.7816,170400.0
2010-01-26 13:00:00,9.54,9.55,9.54,9.55,161200.0,7.7734,7.7816,7.7734,7.7816,161200.0
2010-01-26 13:05:00,9.55,9.55,9.52,9.52,173200.0,7.7816,7.7816,7.7571,7.7571,173200.0
2010-01-26 13:10:00,9.52,9.53,9.52,9.52,192000.0,7.7571,7.7653,7.7571,7.7571,192000.0
2010-01-26 13:15:00,9.52,9.53,9.51,9.51,162400.0,7.7571,7.7653,7.749,7.749,162400.0
2010-01-26 13:20:00,9.51,9.52,9.51,9.52,181200.0,7.749,7.7571,7.749,7.7571,181200.0
2010-01-26 13:25:00,9.51,9.52,9.51,9.51,143200.0,7.749,7.7571,7.749,7.749,143200.0
2010-01-26 13:30:00,9.51,9.51,9.51,9.51,142000.0,7.749,7.749,7.749,7.749,142000.0
2010-01-26 13:35:00,9.51,9.52,9.51,9.51,155600.0,7.749,7.7571,7.749,7.749,155600.0
2010-01-26 13:40:00,9.52,9.52,9.51,9.51,118000.0,7.7571,7.7571,7.749,7.749,118000.0
2010-01-26 13:45:00,9.51,9.52,9.51,9.51,164400.0,7.749,7.7571,7.749,7.749,164400.0
2010-01-26 13:50:00,9.52,9.53,9.52,9.53,261200.0,7.7571,7.7653,7.7571,7.7653,261200.0
2010-01-26 13:55:00,9.54,9.55,9.53,9.55,198800.0,7.7734,7.7816,7.7653,7.7816,198800.0
2010-01-26 14:00:00,9.55,9.56,9.55,9.55,273600.0,7.7816,7.7897,7.7816,7.7816,273600.0
2010-01-26 14:05:00,9.55,9.55,9.53,9.54,183200.0,7.7816,7.7816,7.7653,7.7734,183200.0
2010-01-26 14:10:00,9.54,9.54,9.54,9.54,172800.0,7.7734,7.7734,7.7734,7.7734,172800.0
2010-01-26 14:15:00,9.54,9.54,9.53,9.53,216400.0,7.7734,7.7734,7.7653,7.7653,216400.0
2010-01-26 14:20:00,9.53,9.55,9.53,9.55,228000.0,7.7653,7.7816,7.7653,7.7816,228000.0
2010-01-26 14:25:00,9.55,9.55,9.53,9.53,216400.0,7.7816,7.7816,7.7653,7.7653,216400.0
2010-01-26 14:30:00,9.53,9.54,9.52,9.54,337600.0,7.7653,7.7734,7.7571,7.7734,337600.0
2010-01-26 14:35:00,9.54,9.54,9.52,9.53,268000.0,7.7734,7.7734,7.7571,7.7653,268000.0
2010-01-26 14:40:00,9.53,9.53,9.52,9.52,230000.0,7.7653,7.7653,7.7571,7.7571,230000.0
2010-01-26 14:45:00,9.52,9.54,9.52,9.54,292000.0,7.7571,7.7734,7.7571,7.7734,292000.0
2010-01-26 14:50:00,9.54,9.55,9.54,9.54,310800.0,7.7734,7.7816,7.7734,7.7734,310800.0
2010-01-26 14:55:00,9.54,9.57,9.54,9.56,335200.0,7.7734,7.7979,7.7734,7.7897,335200.0
2010-01-26 15:00:00,9.57,9.58,9.56,9.57,549600.0,7.7979,7.806,7.7897,7.7979,549600.0
2010-01-26 15:05:00,9.57,9.58,9.56,9.56,438800.0,7.7979,7.806,7.7897,7.7897,438800.0
2010-01-26 15:10:00,9.56,9.6,9.56,9.59,867200.0,7.7897,7.8223,7.7897,7.8142,867200.0
2010-01-26 15:15:00,9.58,9.6,9.58,9.58,372000.0,7.806,7.8223,7.806,7.806,372000.0
2010-01-26 15:20:00,9.58,9.61,9.58,9.58,470800.0,7.806,7.8305,7.806,7.806,470800.0
2010-01-26 15:25:00,9.58,9.6,9.58,9.59,417600.0,7.806,7.8223,7.806,7.8142,417600.0
2010-01-26 15:30:00,9.6,9.6,9.56,9.56,430400.0,7.8223,7.8223,7.7897,7.7897,430400.0
2010-01-26 15:35:00,9.56,9.56,9.54,9.55,756000.0,7.7897,7.7897,7.7734,7.7816,756000.0
2010-01-26 15:40:00,9.55,9.55,9.52,9.52,1348000.0,7.7816,7.7816,7.7571,7.7571,1348000.0
2010-01-26 15:45:00,9.52,9.53,9.51,9.53,1579600.0,7.7571,7.7653,7.749,7.7653,1579600.0
2010-01-26 15:50:00,9.53,9.54,9.52,9.53,618400.0,7.7653,7.7734,7.7571,7.7653,618400.0
2010-01-26 15:55:00,9.53,9.53,9.52,9.52,968800.0,7.7653,7.7653,7.7571,7.7571,968800.0
2010-01-27 09:30:00,9.53,9.56,9.47,9.56,300000.0,7.7653,7.7897,7.7164,7.7897,300000.0
2010-01-27 09:35:00,9.56,9.56,9.52,9.52,192000.0,7.7897,7.7897,7.7571,7.7571,192000.0
2010-01-27 09:40:00,9.52,9.53,9.49,9.52,210000.0,7.7571,7.7653,7.7327,7.7571,210000.0
2010-01-27 09:45:00,9.52,9.52,9.48,9.49,170400.0,7.7571,7.7571,7.7245,7.7327,170400.0
2010-01-27 09:50:00,9.49,9.51,9.47,9.47,136800.0,7.7327,7.749,7.7164,7.7164,136800.0
2010-01-27 09:55:00,9.47,9.5,9.47,9.49,384000.0,7.7164,7.7408,7.7164,7.7327,384000.0
2010-01-27 10:00:00,9.48,9.5,9.47,9.5,217600.0,7.7245,7.7408,7.7164,7.7408,217600.0
2010-01-27 10:05:00,9.5,9.5,9.48,9.5,269200.0,7.7408,7.7408,7.7245,7.7408,269200.0
2010-01-27 10:10:00,9.5,9.5,9.48,9.49,416400.0,7.7408,7.7408,7.7245,7.7327,416400.0
2010-01-27 10:15:00,9.49,9.49,9.46,9.47,159200.0,7.7327,7.7327,7.7082,7.7164,159200.0
2010-01-27 10:20:00,9.47,9.51,9.47,9.49,152800.0,7.7164,7.749,7.7164,7.7327,152800.0
2010-01-27 10:25:00,9.49,9.53,9.49,9.53,143600.0,7.7327,7.7653,7.7327,7.7653,143600.0
2010-01-27 10:30:00,9.52,9.55,9.52,9.55,247600.0,7.7571,7.7816,7.7571,7.7816,247600.0
2010-01-27 10:35:00,9.55,9.56,9.53,9.54,154000.0,7.7816,7.7897,7.7653,7.7734,154000.0
2010-01-27 10:40:00,9.53,9.56,9.52,9.55,153600.0,7.7653,7.7897,7.7571,7.7816,153600.0
2010-01-27 10:45:00,9.55,9.55,9.52,9.52,137600.0,7.7816,7.7816,7.7571,7.7571,137600.0
2010-01-27 10:50:00,9.52,9.56,9.52,9.56,136000.0,7.7571,7.7897,7.7571,7.7897,136000.0
2010-01-27 10:55:00,9.56,9.58,9.55,9.58,180400.0,7.7897,7.806,7.7816,7.806,180400.0
2010-01-27 11:00:00,9.58,9.58,9.56,9.56,193600.0,7.806,7.806,7.7897,7.7897,193600.0
2010-01-27 11:05:00,9.56,9.58,9.56,9.57,121200.0,7.7897,7.806,7.7897,7.7979,121200.0
2010-01-27 11:10:00,9.57,9.57,9.55,9.55,135200.0,7.7979,7.7979,7.7816,7.7816,135200.0
2010-01-27 11:15:00,9.55,9.57,9.53,9.57,170800.0,7.7816,7.7979,7.7653,7.7979,170800.0
2010-01-27 11:20:00,9.57,9.57,9.53,9.56,159200.0,7.7979,7.7979,7.7653,7.7897,159200.0
2010-01-27 11:25:00,9.56,9.57,9.56,9.56,90400.0,7.7897,7.7979,7.7897,7.7897,90400.0
2010-01-27 11:30:00,9.56,9.56,9.55,9.55,74400.0,7.7897,7.7897,7.7816,7.7816,74400.0
2010-01-27 11:35:00,9.55,9.55,9.51,9.54,134000.0,7.7816,7.7816,7.749,7.7734,134000.0
2010-01-27 11:40:00,9.53,9.54,9.52,9.53,110000.0,7.7653,7.7734,7.7571,7.7653,110000.0
2010-01-27 11:45:00,9.53,9.54,9.52,9.53,144000.0,7.7653,7.7734,7.7571,7.7653,144000.0
2010-01-27 11:50:00,9.53,9.54,9.53,9.54,101200.0,7.7653,7.7734,7.7653,7.7734,101200.0
2010-01-27 11:55:00,9.54,9.54,9.53,9.53,109600.0,7.7734,7.7734,7.7653,7.7653,109600.0
2010-01-27 12:00:00,9.54,9.54,9.53,9.54,53200.0,7.7734,7.7734,7.7653,7.7734,53200.0
2010-01-27 12:05:00,9.54,9.55,9.54,9.54,102400.0,7.7734,7.7816,7.7734,7.7734,102400.0
2010-01-27 12:10:00,9.54,9.55,9.53,9.54,103600.0,7.7734,7.7816,7.7653,7.7734,103600.0
2010-01-27 12:15:00,9.54,9.54,9.52,9.54,178000.0,7.7734,7.7734,7.7571,7.7734,178000.0
2010-01-27 12:20:00,9.54,9.55,9.54,9.54,133200.0,7.7734,7.7816,7.7734,7.7734,133200.0
2010-01-27 12:25:00,9.55,9.55,9.54,9.55,94400.0,7.7816,7.7816,7.7734,7.7816,94400.0
2010-01-27 12:30:00,9.55,9.55,9.54,9.54,62000.0,7.7816,7.7816,7.7734,7.7734,62000.0
2010-01-27 12:35:00,9.54,9.55,9.54,9.55,126000.0,7.7734,7.7816,7.7734,7.7816,126000.0
2010-01-27 12:40:00,9.55,9.55,9.55,9.55,116000.0,7.7816,7.7816,7.7816,7.7816,116000.0
2010-01-27 12:45:00,9.55,9.55,9.54,9.54,109600.0,7.7816,7.7816,7.7734,7.7734,109600.0
2010-01-27 12:50:00,9.54,9.54,9.52,9.54,176000.0,7.7734,7.7734,7.7571,7.7734,176000.0
2010-01-27 12:55:00,9.53,9.53,9.52,9.52,130800.0,7.7653,7.7653,7.7571,7.7571,130800.0
2010-01-27 13:00:00,9.52,9.52,9.51,9.51,128800.0,7.7571,7.7571,7.749,7.749,128800.0
2010-01-27 13:05:00,9.52,9.53,9.51,9.52,132000.0,7.7571,7.7653,7.749,7.7571,132000.0
2010-01-27 13:10:00,9.52,9.52,9.51,9.51,120800.0,7.7571,7.7571,7.749,7.749,120800.0
2010-01-27 13:15:00,9.51,9.52,9.51,9.51,145200.0,7.749,7.7571,7.749,7.749,145200.0
2010-01-27 13:20:00,9.51,9.52,9.51,9.52,78000.0,7.749,7.7571,7.749,7.7571,78000.0
2010-01-27 13:25:00,9.52,9.52,9.52,9.52,63200.0,7.7571,7.7571,7.7571,7.7571,63200.0
2010-01-27 13:30:00,9.52,9.53,9.52,9.53,88800.0,7.7571,7.7653,7.7571,7.7653,88800.0
2010-01-27 13:35:00,9.53,9.54,9.52,9.53,62000.0,7.7653,7.7734,7.7571,7.7653,62000.0
2010-01-27 13:40:00,9.52,9.53,9.52,9.52,74000.0,7.7571,7.7653,7.7571,7.7571,74000.0
2010-01-27 13:45:00,9.52,9.53,9.52,9.53,102000.0,7.7571,7.7653,7.7571,7.7653,102000.0
2010-01-27 13:50:00,9.53,9.55,9.53,9.54,147600.0,7.7653,7.7816,7.7653,7.7734,147600.0
2010-01-27 13:55:00,9.55,9.55,9.53,9.54,122400.0,7.7816,7.7816,7.7653,7.7734,122400.0
2010-01-27 14:00:00,9.54,9.55,9.54,9.55,134000.0,7.7734,7.7816,7.7734,7.7816,134000.0
2010-01-27 14:05:00,9.55,9.55,9.55,9.55,180800.0,7.7816,7.7816,7.7816,7.7816,180800.0
2010-01-27 14:10:00,9.55,9.57,9.55,9.56,118400.0,7.7816,7.7979,7.7816,7.7897,118400.0
2010-01-27 14:15:00,9.56,9.58,9.52,9.57,344400.0,7.7897,7.806,7.7571,7.7979,344400.0
2010-01-27 14:20:00,9.57,9.58,9.55,9.56,314800.0,7.7979,7.806,7.7816,7.7897,314800.0
2010-01-27 14:25:00,9.56,9.59,9.56,9.56,195600.0,7.7897,7.8142,7.7897,7.7897,195600.0
2010-01-27 14:30:00,9.56,9.57,9.56,9.56,177600.0,7.7897,7.7979,7.7897,7.7897,177600.0
2010-01-27 14:35:00,9.56,9.6,9.56,9.59,174800.0,7.7897,7.8223,7.7897,7.8142,174800.0
2010-01-27 14:40:00,9.59,9.62,9.59,9.6,261600.0,7.8142,7.8386,7.8142,7.8223,261600.0
2010-01-27 14:45:00,9.6,9.61,9.59,9.61,195200.0,7.8223,7.8305,7.8142,7.8305,195200.0
2010-01-27 14:50:00,9.6,9.61,9.58,9.6,180400.0,7.8223,7.8305,7.806,7.8223,180400.0
2010-01-27 14:55:00,9.6,9.61,9.59,9.61,207200.0,7.8223,7.8305,7.8142,7.8305,207200.0
2010-01-27 15:00:00,9.61,9.62,9.6,9.61,285200.0,7.8305,7.8386,7.8223,7.8305,285200.0
2010-01-27 15:05:00,9.61,9.61,9.57,9.58,232000.0,7.8305,7.8305,7.7979,7.806,232000.0
2010-01-27 15:10:00,9.58,9.58,9.56,9.58,199600.0,7.806,7.806,7.7897,7.806,199600.0
2010-01-27 15:15:00,9.58,9.58,9.56,9.58,173200.0,7.806,7.806,7.7897,7.806,173200.0
2010-01-27 15:20:00,9.58,9.61,9.58,9.6,171600.0,7.806,7.8305,7.806,7.8223,171600.0
2010-01-27 15:25:00,9.6,9.63,9.6,9.63,372400.0,7.8223,7.8468,7.8223,7.8468,372400.0
2010-01-27 15:30:00,9.63,9.65,9.62,9.63,558400.0,7.8468,7.8631,7.8386,7.8468,558400.0
2010-01-27 15:35:00,9.63,9.63,9.6,9.61,1180800.0,7.8468,7.8468,7.8223,7.8305,1180800.0
2010-01-27 15:40:00,9.61,9.62,9.6,9.6,502000.0,7.8305,7.8386,7.8223,7.8223,502000.0
2010-01-27 15:45:00,9.6,9.6,9.58,9.58,458400.0,7.8223,7.8223,7.806,7.806,458400.0
2010-01-27 15:50:00,9.58,9.6,9.58,9.6,343600.0,7.806,7.8223,7.806,7.8223,343600.0
2010-01-27 15:55:00,9.6,9.61,9.58,9.6,736000.0,7.8223,7.8305,7.806,7.8223,736000.0
2010-01-28 09:30:00,9.61,9.62,9.58,9.62,188000.0,7.8305,7.8386,7.806,7.8386,188000.0
2010-01-28 09:35:00,9.62,9.64,9.6,9.61,217200.0,7.8386,7.8549,7.8223,7.8305,217200.0
2010-01-28 09:40:00,9.6,9.63,9.59,9.61,315600.0,7.8223,7.8468,7.8142,7.8305,315600.0
2010-01-28 09:45:00,9.61,9.65,9.6,9.61,306800.0,7.8305,7.8631,7.8223,7.8305,306800.0
2010-01-28 09:50:00,9.61,9.63,9.61,9.63,318400.0,7.8305,7.8468,7.8305,7.8468,318400.0
2010-01-28 09:55:00,9.63,9.66,9.62,9.65,823600.0,7.8468,7.8712,7.8386,7.8631,823600.0
2010-01-28 10:00:00,9.65,9.65,9.62,9.62,777200.0,7.8631,7.8631,7.8386,7.8386,777200.0
2010-01-28 10:05:00,9.62,9.63,9.6,9.6,531600.0,7.8386,7.8468,7.8223,7.8223,531600.0
2010-01-28 10:10:00,9.6,9.62,9.6,9.61,444000.0,7.8223,7.8386,7.8223,7.8305,444000.0
2010-01-28 10:15:00,9.61,9.62,9.59,9.6,381200.0,7.8305,7.8386,7.8142,7.8223,381200.0
2010-01-28 10:20:00,9.6,9.64,9.6,9.62,240400.0,7.8223,7.8549,7.8223,7.8386,240400.0
2010-01-28 10:25:00,9.63,9.64,9.62,9.64,324000.0,7.8468,7.8549,7.8386,7.8549,324000.0
2010-01-28 10:30:00,9.64,9.64,9.62,9.63,136800.0,7.8549,7.8549,7.8386,7.8468,136800.0
2010-01-28 10:35:00,9.63,9.63,9.62,9.63,636800.0,7.8468,7.8468,7.8386,7.8468,636800.0
2010-01-28 10:40:00,9.63,9.64,9.62,9.63,242000.0,7.8468,7.8549,7.8386,7.8468,242000.0
2010-01-28 10:45:00,9.63,9.63,9.57,9.58,222000.0,7.8468,7.8468,7.7979,7.806,222000.0
2010-01-28 10:50:00,9.58,9.6,9.57,9.59,124800.0,7.806,7.8223,7.7979,7.8142,124800.0
2010-01-28 10:55:00,9.58,9.59,9.56,9.57,192800.0,7.806,7.8142,7.7897,7.7979,192800.0
2010-01-28 11:00:00,9.58,9.58,9.53,9.54,122400.0,7.806,7.806,7.7653,7.7734,122400.0
2010-01-28 11:05:00,9.53,9.55,9.53,9.54,178000.0,7.7653,7.7816,7.7653,7.7734,178000.0
2010-01-28 11:10:00,9.54,9.6,9.54,9.59,108400.0,7.7734,7.8223,7.7734,7.8142,108400.0
2010-01-28 11:15:00,9.58,9.59,9.55,9.55,101600.0,7.806,7.8142,7.7816,7.7816,101600.0
2010-01-28 11:20:00,9.56,9.59,9.55,9.59,198800.0,7.7897,7.8142,7.7816,7.8142,198800.0
2010-01-28 11:25:00,9.58,9.59,9.57,9.58,104800.0,7.806,7.8142,7.7979,7.806,104800.0
2010-01-28 11:30:00,9.58,9.59,9.53,9.54,354400.0,7.806,7.8142,7.7653,7.7734,354400.0
2010-01-28 11:35:00,9.54,9.56,9.53,9.56,191200.0,7.7734,7.7897,7.7653,7.7897,191200.0
2010-01-28 11:40:00,9.56,9.56,9.54,9.54,158400.0,7.7897,7.7897,7.7734,7.7734,158400.0
2010-01-28 11:45:00,9.54,9.55,9.53,9.55,215600.0,7.7734,7.7816,7.7653,7.7816,215600.0
2010-01-28 11:50:00,9.55,9.56,9.55,9.56,134400.0,7.7816,7.7897,7.7816,7.7897,134400.0
2010-01-28 11:55:00,9.56,9.58,9.56,9.58,141200.0,7.7897,7.806,7.7897,7.806,141200.0
2010-01-28 12:00:00,9.58,9.58,9.57,9.58,180800.0,7.806,7.806,7.7979,7.806,180800.0
2010-01-28 12:05:00,9.58,9.59,9.58,9.58,85600.0,7.806,7.8142,7.806,7.806,85600.0
2010-01-28 12:10:00,9.58,9.59,9.57,9.58,174000.0,7.806,7.8142,7.7979,7.806,174000.0
2010-01-28 12:15:00,9.58,9.58,9.57,9.57,167600.0,7.806,7.806,7.7979,7.7979,167600.0
2010-01-28 12:20:00,9.57,9.57,9.55,9.55,232800.0,7.7979,7.7979,7.7816,7.7816,232800.0
2010-01-28 12:25:00,9.55,9.55,9.53,9.54,81200.0,7.7816,7.7816,7.7653,7.7734,81200.0
2010-01-28 12:30:00,9.54,9.55,9.53,9.55,113600.0,7.7734,7.7816,7.7653,7.7816,113600.0
2010-01-28 12:35:00,9.54,9.56,9.54,9.56,108000.0,7.7734,7.7897,7.7734,7.7897,108000.0
2010-01-28 12:40:00,9.56,9.57,9.55,9.55,77200.0,7.7897,7.7979,7.7816,7.7816,77200.0
2010-01-28 12:45:00,9.55,9.56,9.54,9.56,110000.0,7.7816,7.7897,7.7734,7.7897,110000.0
2010-01-28 12:50:00,9.56,9.57,9.56,9.57,122400.0,7.7897,7.7979,7.7897,7.7979,122400.0
2010-01-28 12:55:00,9.56,9.58,9.56,9.57,203600.0,7.7897,7.806,7.7897,7.7979,203600.0
2010-01-28 13:00:00,9.57,9.58,9.57,9.57,125600.0,7.7979,7.806,7.7979,7.7979,125600.0
2010-01-28 13:05:00,9.57,9.58,9.56,9.58,144000.0,7.7979,7.806,7.7897,7.806,144000.0
2010-01-28 13:10:00,9.58,9.59,9.56,9.57,78800.0,7.806,7.8142,7.7897,7.7979,78800.0
2010-01-28 13:15:00,9.56,9.58,9.56,9.58,101600.0,7.7897,7.806,7.7897,7.806,101600.0
2010-01-28 13:20:00,9.58,9.6,9.58,9.59,130400.0,7.806,7.8223,7.806,7.8142,130400.0
2010-01-28 13:25:00,9.59,9.61,9.59,9.6,158800.0,7.8142,7.8305,7.8142,7.8223,158800.0
2010-01-28 13:30:00,9.6,9.6,9.58,9.59,140400.0,7.8223,7.8223,7.806,7.8142,140400.0
2010-01-28 13:35:00,9.58,9.59,9.57,9.58,87600.0,7.806,7.8142,7.7979,7.806,87600.0
2010-01-28 13:40:00,9.58,9.6,9.58,9.59,130400.0,7.806,7.8223,7.806,7.8142,130400.0
2010-01-28 13:45:00,9.6,9.6,9.58,9.59,93600.0,7.8223,7.8223,7.806,7.8142,93600.0
2010-01-28 13:50:00,9.59,9.6,9.58,9.59,98800.0,7.8142,7.8223,7.806,7.8142,98800.0
2010-01-28 13:55:00,9.58,9.59,9.58,9.58,126400.0,7.806,7.8142,7.806,7.806,126400.0
2010-01-28 14:00:00,9.58,9.58,9.57,9.58,133200.0,7.806,7.806,7.7979,7.806,133200.0
2010-01-28 14:05:00,9.58,9.59,9.58,9.58,154000.0,7.806,7.8142,7.806,7.806,154000.0
2010-01-28 14:10:00,9.58,9.58,9.55,9.56,130000.0,7.806,7.806,7.7816,7.7897,130000.0
2010-01-28 14:15:00,9.56,9.57,9.55,9.55,147200.0,7.7897,7.7979,7.7816,7.7816,147200.0
2010-01-28 14:20:00,9.55,9.58,9.55,9.57,106800.0,7.7816,7.806,7.7816,7.7979,106800.0
2010-01-28 14:25:00,9.57,9.58,9.56,9.56,386800.0,7.7979,7.806,7.7897,7.7897,386800.0
2010-01-28 14:30:00,9.56,9.56,9.54,9.56,216400.0,7.7897,7.7897,7.7734,7.7897,216400.0
2010-01-28 14:35:00,9.56,9.56,9.54,9.55,147200.0,7.7897,7.7897,7.7734,7.7816,147200.0
2010-01-28 14:40:00,9.55,9.56,9.55,9.55,237600.0,7.7816,7.7897,7.7816,7.7816,237600.0
2010-01-28 14:45:00,9.55,9.55,9.54,9.55,546400.0,7.7816,7.7816,7.7734,7.7816,546400.0
2010-01-28 14:50:00,9.55,9.55,9.54,9.55,314000.0,7.7816,7.7816,7.7734,7.7816,314000.0
2010-01-28 14:55:00,9.55,9.55,9.54,9.54,264000.0,7.7816,7.7816,7.7734,7.7734,264000.0
2010-01-28 15:00:00,9.53,9.54,9.53,9.54,464800.0,7.7653,7.7734,7.7653,7.7734,464800.0
2010-01-28 15:05:00,9.54,9.56,9.53,9.55,584800.0,7.7734,7.7897,7.7653,7.7816,584800.0
2010-01-28 15:10:00,9.55,9.56,9.55,9.55,523600.0,7.7816,7.7897,7.7816,7.7816,523600.0
2010-01-28 15:15:00,9.55,9.56,9.54,9.56,314000.0,7.7816,7.7897,7.7734,7.7897,314000.0
2010-01-28 15:20:00,9.56,9.58,9.56,9.58,281600.0,7.7897,7.806,7.7897,7.806,281600.0
2010-01-28 15:25:00,9.58,9.58,9.56,9.57,394000.0,7.806,7.806,7.7897,7.7979,394000.0
2010-01-28 15:30:00,9.58,9.58,9.56,9.58,288000.0,7.806,7.806,7.7897,7.806,288000.0
2010-01-28 15:35:00,9.58,9.59,9.56,9.59,425200.0,7.806,7.8142,7.7897,7.8142,425200.0
2010-01-28 15:40:00,9.59,9.6,9.57,9.58,836800.0,7.8142,7.8223,7.7979,7.806,836800.0
2010-01-28 15:45:00,9.58,9.59,9.56,9.56,694400.0,7.806,7.8142,7.7897,7.7897,694400.0
2010-01-28 15:50:00,9.56,9.57,9.56,9.56,711600.0,7.7897,7.7979,7.7897,7.7897,711600.0
2010-01-28 15:55:00,9.56,9.57,9.55,9.56,909200.0,7.7897,7.7979,7.7816,7.7897,909200.0
2010-01-29 09:30:00,9.58,9.65,9.56,9.6,356400.0,7.806,7.8631,7.7897,7.8223,356400.0
2010-01-29 09:35:00,9.61,9.63,9.59,9.6,349600.0,7.8305,7.8468,7.8142,7.8223,349600.0
2010-01-29 09:40:00,9.6,9.63,9.58,9.62,226800.0,7.8223,7.8468,7.806,7.8386,226800.0
2010-01-29 09:45:00,9.62,9.65,9.61,9.62,274000.0,7.8386,7.8631,7.8305,7.8386,274000.0
2010-01-29 09:50:00,9.62,9.64,9.61,9.64,446400.0,7.8386,7.8549,7.8305,7.8549,446400.0
2010-01-29 09:55:00,9.64,9.64,9.6,9.63,203200.0,7.8549,7.8549,7.8223,7.8468,203200.0
2010-01-29 10:00:00,9.63,9.65,9.62,9.65,223600.0,7.8468,7.8631,7.8386,7.8631,223600.0
2010-01-29 10:05:00,9.65,9.65,9.62,9.62,202000.0,7.8631,7.8631,7.8386,7.8386,202000.0
2010-01-29 10:10:00,9.62,9.64,9.62,9.64,148800.0,7.8386,7.8549,7.8386,7.8549,148800.0
2010-01-29 10:15:00,9.64,9.65,9.64,9.65,189200.0,7.8549,7.8631,7.8549,7.8631,189200.0
2010-01-29 10:20:00,9.65,9.69,9.65,9.69,221600.0,7.8631,7.8956,7.8631,7.8956,221600.0
2010-01-29 10:25:00,9.69,9.71,9.69,9.69,225200.0,7.8956,7.9119,7.8956,7.8956,225200.0
2010-01-29 10:30:00,9.69,9.69,9.68,9.69,242400.0,7.8956,7.8956,7.8875,7.8956,242400.0
2010-01-29 10:35:00,9.69,9.69,9.67,9.68,399600.0,7.8956,7.8956,7.8794,7.8875,399600.0
2010-01-29 10:40:00,9.68,9.68,9.65,9.65,150800.0,7.8875,7.8875,7.8631,7.8631,150800.0
2010-01-29 10:45:00,9.65,9.67,9.65,9.67,52400.0,7.8631,7.8794,7.8631,7.8794,52400.0
2010-01-29 10:50:00,9.67,9.67,9.64,9.64,90400.0,7.8794,7.8794,7.8549,7.8549,90400.0
2010-01-29 10:55:00,9.65,9.65,9.62,9.63,352400.0,7.8631,7.8631,7.8386,7.8468,352400.0
2010-01-29 11:00:00,9.63,9.63,9.62,9.63,253600.0,7.8468,7.8468,7.8386,7.8468,253600.0
2010-01-29 11:05:00,9.63,9.63,9.62,9.63,444000.0,7.8468,7.8468,7.8386,7.8468,444000.0
2010-01-29 11:10:00,9.63,9.66,9.62,9.63,264800.0,7.8468,7.8712,7.8386,7.8468,264800.0
2010-01-29 11:15:00,9.63,9.63,9.62,9.63,104400.0,7.8468,7.8468,7.8386,7.8468,104400.0
2010-01-29 11:20:00,9.63,9.63,9.6,9.62,255600.0,7.8468,7.8468,7.8223,7.8386,255600.0
2010-01-29 11:25:00,9.62,9.63,9.62,9.62,235600.0,7.8386,7.8468,7.8386,7.8386,235600.0
2010-01-29 11:30:00,9.62,9.62,9.6,9.62,226000.0,7.8386,7.8386,7.8223,7.8386,226000.0
2010-01-29 11:35:00,9.62,9.63,9.62,9.63,152000.0,7.8386,7.8468,7.8386,7.8468,152000.0
2010-01-29 11:40:00,9.63,9.64,9.62,9.62,81600.0,7.8468,7.8549,7.8386,7.8386,81600.0
2010-01-29 11:45:00,9.63,9.63,9.62,9.63,119200.0,7.8468,7.8468,7.8386,7.8468,119200.0
2010-01-29 11:50:00,9.63,9.65,9.62,9.64,188800.0,7.8468,7.8631,7.8386,7.8549,188800.0
2010-01-29 11:55:00,9.65,9.65,9.61,9.61,112000.0,7.8631,7.8631,7.8305,7.8305,112000.0
2010-01-29 12:00:00,9.61,9.62,9.61,9.61,91600.0,7.8305,7.8386,7.8305,7.8305,91600.0
2010-01-29 12:05:00,9.61,9.61,9.58,9.58,95200.0,7.8305,7.8305,7.806,7.806,95200.0
2010-01-29 12:10:00,9.58,9.6,9.58,9.59,142000.0,7.806,7.8223,7.806,7.8142,142000.0
2010-01-29 12:15:00,9.59,9.6,9.58,9.6,168000.0,7.8142,7.8223,7.806,7.8223,168000.0
2010-01-29 12:20:00,9.6,9.6,9.59,9.6,79200.0,7.8223,7.8223,7.8142,7.8223,79200.0
2010-01-29 12:25:00,9.6,9.6,9.59,9.59,68800.0,7.8223,7.8223,7.8142,7.8142,68800.0
2010-01-29 12:30:00,9.59,9.59,9.57,9.58,116400.0,7.8142,7.8142,7.7979,7.806,116400.0
2010-01-29 12:35:00,9.58,9.6,9.58,9.58,103600.0,7.806,7.8223,7.806,7.806,103600.0
2010-01-29 12:40:00,9.59,9.59,9.58,9.59,110000.0,7.8142,7.8142,7.806,7.8142,110000.0
2010-01-29 12:45:00,9.59,9.6,9.59,9.59,126400.0,7.8142,7.8223,7.8142,7.8142,126400.0
2010-01-29 12:50:00,9.59,9.6,9.59,9.6,139600.0,7.8142,7.8223,7.8142,7.8223,139600.0
2010-01-29 12:55:00,9.6,9.61,9.58,9.59,174800.0,7.8223,7.8305,7.806,7.8142,174800.0
2010-01-29 13:00:00,9.59,9.59,9.57,9.58,78400.0,7.8142,7.8142,7.7979,7.806,78400.0
2010-01-29 13:05:00,9.58,9.59,9.58,9.59,206800.0,7.806,7.8142,7.806,7.8142,206800.0
2010-01-29 13:10:00,9.59,9.59,9.58,9.58,128000.0,7.8142,7.8142,7.806,7.806,128000.0
2010-01-29 13:15:00,9.58,9.61,9.58,9.6,233200.0,7.806,7.8305,7.806,7.8223,233200.0
2010-01-29 13:20:00,9.6,9.61,9.6,9.6,99600.0,7.8223,7.8305,7.8223,7.8223,99600.0
2010-01-29 13:25:00,9.61,9.61,9.6,9.6,107600.0,7.8305,7.8305,7.8223,7.8223,107600.0
2010-01-29 13:30:00,9.6,9.6,9.59,9.6,171200.0,7.8223,7.8223,7.8142,7.8223,171200.0
2010-01-29 13:35:00,9.6,9.62,9.59,9.6,108800.0,7.8223,7.8386,7.8142,7.8223,108800.0
2010-01-29 13:40:00,9.61,9.61,9.58,9.58,95600.0,7.8305,7.8305,7.806,7.806,95600.0
2010-01-29 13:45:00,9.58,9.59,9.57,9.57,164800.0,7.806,7.8142,7.7979,7.7979,164800.0
2010-01-29 13:50:00,9.57,9.61,9.57,9.59,290000.0,7.7979,7.8305,7.7979,7.8142,290000.0
2010-01-29 13:55:00,9.59,9.59,9.57,9.59,116400.0,7.8142,7.8142,7.7979,7.8142,116400.0
2010-01-29 14:00:00,9.59,9.59,9.58,9.59,92400.0,7.8142,7.8142,7.806,7.8142,92400.0
2010-01-29 14:05:00,9.59,9.59,9.58,9.58,180400.0,7.8142,7.8142,7.806,7.806,180400.0
2010-01-29 14:10:00,9.58,9.61,9.58,9.61,206800.0,7.806,7.8305,7.806,7.8305,206800.0
2010-01-29 14:15:00,9.61,9.62,9.61,9.61,193200.0,7.8305,7.8386,7.8305,7.8305,193200.0
2010-01-29 14:20:00,9.62,9.62,9.59,9.59,160000.0,7.8386,7.8386,7.8142,7.8142,160000.0
2010-01-29 14:25:00,9.59,9.62,9.59,9.61,99200.0,7.8142,7.8386,7.8142,7.8305,99200.0
2010-01-29 14:30:00,9.61,9.61,9.58,9.58,132800.0,7.8305,7.8305,7.806,7.806,132800.0
2010-01-29 14:35:00,9.59,9.6,9.58,9.6,252800.0,7.8142,7.8223,7.806,7.8223,252800.0
2010-01-29 14:40:00,9.59,9.61,9.59,9.61,224400.0,7.8142,7.8305,7.8142,7.8305,224400.0
2010-01-29 14:45:00,9.61,9.61,9.57,9.57,208000.0,7.8305,7.8305,7.7979,7.7979,208000.0
2010-01-29 14:50:00,9.57,9.58,9.56,9.58,223600.0,7.7979,7.806,7.7897,7.806,223600.0
2010-01-29 14:55:00,9.58,9.6,9.57,9.6,288000.0,7.806,7.8223,7.7979,7.8223,288000.0
2010-01-29 15:00:00,9.6,9.6,9.58,9.59,180400.0,7.8223,7.8223,7.806,7.8142,180400.0
2010-01-29 15:05:00,9.59,9.59,9.57,9.57,96400.0,7.8142,7.8142,7.7979,7.7979,96400.0
2010-01-29 15:10:00,9.57,9.57,9.54,9.54,117200.0,7.7979,7.7979,7.7734,7.7734,117200.0
2010-01-29 15:15:00,9.54,9.56,9.53,9.56,156400.0,7.7734,7.7897,7.7653,7.7897,156400.0
2010-01-29 15:20:00,9.56,9.57,9.53,9.53,124000.0,7.7897,7.7979,7.7653,7.7653,124000.0
2010-01-29 15:25:00,9.53,9.54,9.53,9.54,116400.0,7.7653,7.7734,7.7653,7.7734,116400.0
2010-01-29 15:30:00,9.54,9.54,9.5,9.53,282800.0,7.7734,7.7734,7.7408,7.7653,282800.0
2010-01-29 15:35:00,9.53,9.55,9.53,9.54,234800.0,7.7653,7.7816,7.7653,7.7734,234800.0
2010-01-29 15:40:00,9.54,9.54,9.52,9.54,603600.0,7.7734,7.7734,7.7571,7.7734,603600.0
2010-01-29 15:45:00,9.54,9.54,9.51,9.52,232800.0,7.7734,7.7734,7.749,7.7571,232800.0
2010-01-29 15:50:00,9.52,9.54,9.51,9.54,440800.0,7.7571,7.7734,7.749,7.7734,440800.0
2010-01-29 15:55:00,9.54,9.54,9.5,9.5,796400.0,7.7734,7.7734,7.7408,7.7408,796400.0
2010-02-01 09:30:00,9.53,9.61,9.53,9.57,424400.0,7.7653,7.8305,7.7653,7.7979,424400.0
2010-02-01 09:35:00,9.57,9.57,9.53,9.57,377600.0,7.7979,7.7979,7.7653,7.7979,377600.0
2010-02-01 09:40:00,9.56,9.59,9.55,9.58,359200.0,7.7897,7.8142,7.7816,7.806,359200.0
2010-02-01 09:45:00,9.59,9.62,9.58,9.62,260800.0,7.8142,7.8386,7.806,7.8386,260800.0
2010-02-01 09:50:00,9.62,9.62,9.6,9.6,238800.0,7.8386,7.8386,7.8223,7.8223,238800.0
2010-02-01 09:55:00,9.61,9.63,9.6,9.63,581600.0,7.8305,7.8468,7.8223,7.8468,581600.0
2010-02-01 10:00:00,9.63,9.68,9.62,9.62,875200.0,7.8468,7.8875,7.8386,7.8386,875200.0
2010-02-01 10:05:00,9.62,9.63,9.61,9.63,474800.0,7.8386,7.8468,7.8305,7.8468,474800.0
2010-02-01 10:10:00,9.64,9.66,9.63,9.63,348400.0,7.8549,7.8712,7.8468,7.8468,348400.0
2010-02-01 10:15:00,9.63,9.69,9.63,9.68,589200.0,7.8468,7.8956,7.8468,7.8875,589200.0
2010-02-01 10:20:00,9.68,9.7,9.67,9.7,205600.0,7.8875,7.9038,7.8794,7.9038,205600.0
2010-02-01 10:25:00,9.7,9.7,9.65,9.65,300000.0,7.9038,7.9038,7.8631,7.8631,300000.0
2010-02-01 10:30:00,9.65,9.67,9.65,9.66,252800.0,7.8631,7.8794,7.8631,7.8712,252800.0
2010-02-01 10:35:00,9.66,9.67,9.65,9.66,185600.0,7.8712,7.8794,7.8631,7.8712,185600.0
2010-02-01 10:40:00,9.65,9.66,9.64,9.66,251600.0,7.8631,7.8712,7.8549,7.8712,251600.0
2010-02-01 10:45:00,9.66,9.67,9.65,9.65,219200.0,7.8712,7.8794,7.8631,7.8631,219200.0
2010-02-01 10:50:00,9.65,9.66,9.65,9.65,186800.0,7.8631,7.8712,7.8631,7.8631,186800.0
2010-02-01 10:55:00,9.65,9.65,9.63,9.63,188400.0,7.8631,7.8631,7.8468,7.8468,188400.0
2010-02-01 11:00:00,9.63,9.64,9.63,9.63,379600.0,7.8468,7.8549,7.8468,7.8468,379600.0
2010-02-01 11:05:00,9.63,9.65,9.62,9.64,224400.0,7.8468,7.8631,7.8386,7.8549,224400.0
2010-02-01 11:10:00,9.64,9.64,9.62,9.62,122800.0,7.8549,7.8549,7.8386,7.8386,122800.0
2010-02-01 11:15:00,9.62,9.63,9.62,9.63,199600.0,7.8386,7.8468,7.8386,7.8468,199600.0
2010-02-01 11:20:00,9.63,9.65,9.62,9.64,374000.0,7.8468,7.8631,7.8386,7.8549,374000.0
2010-02-01 11:25:00,9.64,9.65,9.64,9.64,255200.0,7.8549,7.8631,7.8549,7.8549,255200.0
2010-02-01 11:30:00,9.64,9.65,9.63,9.64,252800.0,7.8549,7.8631,7.8468,7.8549,252800.0
2010-02-01 11:35:00,9.64,9.64,9.63,9.63,230400.0,7.8549,7.8549,7.8468,7.8468,230400.0
2010-02-01 11:40:00,9.63,9.64,9.63,9.64,130400.0,7.8468,7.8549,7.8468,7.8549,130400.0
2010-02-01 11:45:00,9.63,9.63,9.63,9.63,65200.0,7.8468,7.8468,7.8468,7.8468,65200.0
2010-02-01 11:50:00,9.63,9.63,9.62,9.63,114000.0,7.8468,7.8468,7.8386,7.8468,114000.0
2010-02-01 11:55:00,9.63,9.63,9.62,9.62,404000.0,7.8468,7.8468,7.8386,7.8386,404000.0
2010-02-01 12:00:00,9.62,9.63,9.61,9.61,175200.0,7.8386,7.8468,7.8305,7.8305,175200.0
2010-02-01 12:05:00,9.61,9.62,9.6,9.61,133200.0,7.8305,7.8386,7.8223,7.8305,133200.0
2010-02-01 12:10:00,9.61,9.61,9.6,9.61,122000.0,7.8305,7.8305,7.8223,7.8305,122000.0
2010-02-01 12:15:00,9.61,9.62,9.6,9.61,173600.0,7.8305,7.8386,7.8223,7.8305,173600.0
2010-02-01 12:20:00,9.61,9.62,9.6,9.6,136400.0,7.8305,7.8386,7.8223,7.8223,136400.0
2010-02-01 12:25:00,9.61,9.61,9.6,9.6,140400.0,7.8305,7.8305,7.8223,7.8223,140400.0
2010-02-01 12:30:00,9.6,9.61,9.59,9.6,173600.0,7.8223,7.8305,7.8142,7.8223,173600.0
2010-02-01 12:35:00,9.6,9.61,9.6,9.6,134800.0,7.8223,7.8305,7.8223,7.8223,134800.0
2010-02-01 12:40:00,9.59,9.61,9.59,9.61,237200.0,7.8142,7.8305,7.8142,7.8305,237200.0
2010-02-01 12:45:00,9.61,9.61,9.6,9.61,170800.0,7.8305,7.8305,7.8223,7.8305,170800.0
2010-02-01 12:50:00,9.61,9.61,9.6,9.6,196800.0,7.8305,7.8305,7.8223,7.8223,196800.0
2010-02-01 12:55:00,9.6,9.63,9.6,9.61,557600.0,7.8223,7.8468,7.8223,7.8305,557600.0
2010-02-01 13:00:00,9.61,9.62,9.6,9.62,105200.0,7.8305,7.8386,7.8223,7.8386,105200.0
2010-02-01 13:05:00,9.62,9.62,9.61,9.62,158400.0,7.8386,7.8386,7.8305,7.8386,158400.0
2010-02-01 13:10:00,9.62,9.62,9.6,9.61,92400.0,7.8386,7.8386,7.8223,7.8305,92400.0
2010-02-01 13:15:00,9.61,9.62,9.61,9.62,70000.0,7.8305,7.8386,7.8305,7.8386,70000.0
2010-02-01 13:20:00,9.62,9.63,9.62,9.62,95200.0,7.8386,7.8468,7.8386,7.8386,95200.0
2010-02-01 13:25:00,9.62,9.62,9.61,9.62,80400.0,7.8386,7.8386,7.8305,7.8386,80400.0
2010-02-01 13:30:00,9.62,9.62,9.61,9.62,97200.0,7.8386,7.8386,7.8305,7.8386,97200.0
2010-02-01 13:35:00,9.62,9.62,9.61,9.61,119200.0,7.8386,7.8386,7.8305,7.8305,119200.0
2010-02-01 13:40:00,9.62,9.62,9.61,9.61,103600.0,7.8386,7.8386,7.8305,7.8305,103600.0
2010-02-01 13:45:00,9.61,9.63,9.61,9.62,181200.0,7.8305,7.8468,7.8305,7.8386,181200.0
2010-02-01 13:50:00,9.62,9.62,9.61,9.62,114400.0,7.8386,7.8386,7.8305,7.8386,114400.0
2010-02-01 13:55:00,9.62,9.62,9.61,9.61,144000.0,7.8386,7.8386,7.8305,7.8305,144000.0
2010-02-01 14:00:00,9.61,9.62,9.61,9.61,144000.0,7.8305,7.8386,7.8305,7.8305,144000.0
2010-02-01 14:05:00,9.61,9.61,9.6,9.6,176000.0,7.8305,7.8305,7.8223,7.8223,176000.0
2010-02-01 14:10:00,9.6,9.6,9.59,9.6,170000.0,7.8223,7.8223,7.8142,7.8223,170000.0
2010-02-01 14:15:00,9.6,9.62,9.6,9.61,113600.0,7.8223,7.8386,7.8223,7.8305,113600.0
2010-02-01 14:20:00,9.61,9.62,9.61,9.61,142800.0,7.8305,7.8386,7.8305,7.8305,142800.0
2010-02-01 14:25:00,9.61,9.62,9.61,9.62,120800.0,7.8305,7.8386,7.8305,7.8386,120800.0
2010-02-01 14:30:00,9.62,9.63,9.62,9.62,240400.0,7.8386,7.8468,7.8386,7.8386,240400.0
2010-02-01 14:35:00,9.62,9.62,9.61,9.61,166400.0,7.8386,7.8386,7.8305,7.8305,166400.0
2010-02-01 14:40:00,9.61,9.62,9.61,9.62,116000.0,7.8305,7.8386,7.8305,7.8386,116000.0
2010-02-01 14:45:00,9.62,9.63,9.61,9.62,158000.0,7.8386,7.8468,7.8305,7.8386,158000.0
2010-02-01 14:50:00,9.62,9.62,9.61,9.62,174400.0,7.8386,7.8386,7.8305,7.8386,174400.0
2010-02-01 14:55:00,9.62,9.62,9.61,9.61,124800.0,7.8386,7.8386,7.8305,7.8305,124800.0
2010-02-01 15:00:00,9.61,9.62,9.6,9.61,250800.0,7.8305,7.8386,7.8223,7.8305,250800.0
2010-02-01 15:05:00,9.61,9.62,9.61,9.61,127600.0,7.8305,7.8386,7.8305,7.8305,127600.0
2010-02-01 15:10:00,9.61,9.62,9.61,9.62,129200.0,7.8305,7.8386,7.8305,7.8386,129200.0
2010-02-01 15:15:00,9.62,9.62,9.61,9.62,163200.0,7.8386,7.8386,7.8305,7.8386,163200.0
2010-02-01 15:20:00,9.62,9.62,9.61,9.62,347600.0,7.8386,7.8386,7.8305,7.8386,347600.0
2010-02-01 15:25:00,9.62,9.63,9.61,9.61,248400.0,7.8386,7.8468,7.8305,7.8305,248400.0
2010-02-01 15:30:00,9.61,9.62,9.61,9.62,291200.0,7.8305,7.8386,7.8305,7.8386,291200.0
2010-02-01 15:35:00,9.62,9.62,9.6,9.61,294000.0,7.8386,7.8386,7.8223,7.8305,294000.0
2010-02-01 15:40:00,9.61,9.62,9.61,9.62,336400.0,7.8305,7.8386,7.8305,7.8386,336400.0
2010-02-01 15:45:00,9.62,9.62,9.61,9.61,254800.0,7.8386,7.8386,7.8305,7.8305,254800.0
2010-02-01 15:50:00,9.61,9.62,9.61,9.62,308400.0,7.8305,7.8386,7.8305,7.8386,308400.0
2010-02-01 15:55:00,9.62,9.63,9.61,9.62,845200.0,7.8386,7.8468,7.8305,7.8386,845200.0
2010-02-02 09:30:00,9.69,9.71,9.69,9.71,314400.0,7.8956,7.9119,7.8956,7.9119,314400.0
2010-02-02 09:35:00,9.71,9.74,9.71,9.73,713600.0,7.9119,7.9364,7.9119,7.9282,713600.0
2010-02-02 09:40:00,9.73,9.78,9.72,9.77,654800.0,7.9282,7.969,7.9201,7.9608,654800.0
2010-02-02 09:45:00,9.77,9.78,9.76,9.77,223600.0,7.9608,7.969,7.9527,7.9608,223600.0
2010-02-02 09:50:00,9.77,9.78,9.75,9.77,932800.0,7.9608,7.969,7.9445,7.9608,932800.0
2010-02-02 09:55:00,9.78,9.78,9.75,9.75,620800.0,7.969,7.969,7.9445,7.9445,620800.0
2010-02-02 10:00:00,9.76,9.78,9.76,9.77,683200.0,7.9527,7.969,7.9527,7.9608,683200.0
2010-02-02 10:05:00,9.76,9.79,9.76,9.78,509600.0,7.9527,7.9771,7.9527,7.969,509600.0
2010-02-02 10:10:00,9.78,9.79,9.76,9.78,343600.0,7.969,7.9771,7.9527,7.969,343600.0
2010-02-02 10:15:00,9.78,9.81,9.78,9.79,363600.0,7.969,7.9934,7.969,7.9771,363600.0
2010-02-02 10:20:00,9.79,9.8,9.78,9.79,304000.0,7.9771,7.9853,7.969,7.9771,304000.0
2010-02-02 10:25:00,9.79,9.79,9.77,9.78,464000.0,7.9771,7.9771,7.9608,7.969,464000.0
2010-02-02 10:30:00,9.78,9.78,9.77,9.78,540800.0,7.969,7.969,7.9608,7.969,540800.0
2010-02-02 10:35:00,9.78,9.78,9.77,9.78,490800.0,7.969,7.969,7.9608,7.969,490800.0
2010-02-02 10:40:00,9.78,9.78,9.77,9.78,200800.0,7.969,7.969,7.9608,7.969,200800.0
2010-02-02 10:45:00,9.77,9.78,9.75,9.75,377200.0,7.9608,7.969,7.9445,7.9445,377200.0
2010-02-02 10:50:00,9.75,9.76,9.74,9.75,384800.0,7.9445,7.9527,7.9364,7.9445,384800.0
2010-02-02 10:55:00,9.75,9.76,9.74,9.75,296400.0,7.9445,7.9527,7.9364,7.9445,296400.0
2010-02-02 11:00:00,9.75,9.76,9.74,9.74,469600.0,7.9445,7.9527,7.9364,7.9364,469600.0
2010-02-02 11:05:00,9.74,9.75,9.74,9.75,252800.0,7.9364,7.9445,7.9364,7.9445,252800.0
2010-02-02 11:10:00,9.75,9.75,9.74,9.75,291200.0,7.9445,7.9445,7.9364,7.9445,291200.0
2010-02-02 11:15:00,9.75,9.76,9.74,9.75,320400.0,7.9445,7.9527,7.9364,7.9445,320400.0
2010-02-02 11:20:00,9.75,9.77,9.75,9.77,735200.0,7.9445,7.9608,7.9445,7.9608,735200.0
2010-02-02 11:25:00,9.77,9.77,9.76,9.76,379200.0,7.9608,7.9608,7.9527,7.9527,379200.0
2010-02-02 11:30:00,9.77,9.77,9.75,9.75,142000.0,7.9608,7.9608,7.9445,7.9445,142000.0
2010-02-02 11:35:00,9.75,9.77,9.74,9.75,266400.0,7.9445,7.9608,7.9364,7.9445,266400.0
2010-02-02 11:40:00,9.74,9.76,9.74,9.76,242400.0,7.9364,7.9527,7.9364,7.9527,242400.0
2010-02-02 11:45:00,9.76,9.77,9.76,9.77,160000.0,7.9527,7.9608,7.9527,7.9608,160000.0
2010-02-02 11:50:00,9.77,9.77,9.75,9.76,164800.0,7.9608,7.9608,7.9445,7.9527,164800.0
2010-02-02 11:55:00,9.76,9.76,9.74,9.75,154800.0,7.9527,7.9527,7.9364,7.9445,154800.0
2010-02-02 12:00:00,9.75,9.76,9.74,9.76,151600.0,7.9445,7.9527,7.9364,7.9527,151600.0
2010-02-02 12:05:00,9.76,9.77,9.75,9.76,168400.0,7.9527,7.9608,7.9445,7.9527,168400.0
2010-02-02 12:10:00,9.76,9.76,9.75,9.76,214000.0,7.9527,7.9527,7.9445,7.9527,214000.0
2010-02-02 12:15:00,9.76,9.77,9.76,9.76,178800.0,7.9527,7.9608,7.9527,7.9527,178800.0
2010-02-02 12:20:00,9.77,9.77,9.76,9.76,410000.0,7.9608,7.9608,7.9527,7.9527,410000.0
2010-02-02 12:25:00,9.76,9.78,9.76,9.77,131200.0,7.9527,7.969,7.9527,7.9608,131200.0
2010-02-02 12:30:00,9.77,9.78,9.77,9.78,180000.0,7.9608,7.969,7.9608,7.969,180000.0
2010-02-02 12:35:00,9.78,9.79,9.78,9.79,252000.0,7.969,7.9771,7.969,7.9771,252000.0
2010-02-02 12:40:00,9.79,9.8,9.77,9.78,389200.0,7.9771,7.9853,7.9608,7.969,389200.0
2010-02-02 12:45:00,9.78,9.78,9.77,9.78,142800.0,7.969,7.969,7.9608,7.969,142800.0
2010-02-02 12:50:00,9.78,9.79,9.77,9.78,308800.0,7.969,7.9771,7.9608,7.969,308800.0
2010-02-02 12:55:00,9.78,9.79,9.78,9.79,125200.0,7.969,7.9771,7.969,7.9771,125200.0
2010-02-02 13:00:00,9.79,9.79,9.78,9.78,228000.0,7.9771,7.9771,7.969,7.969,228000.0
2010-02-02 13:05:00,9.78,9.78,9.77,9.78,72800.0,7.969,7.969,7.9608,7.969,72800.0
2010-02-02 13:10:00,9.78,9.78,9.76,9.76,128800.0,7.969,7.969,7.9527,7.9527,128800.0
2010-02-02 13:15:00,9.77,9.77,9.75,9.76,413600.0,7.9608,7.9608,7.9445,7.9527,413600.0
2010-02-02 13:20:00,9.77,9.78,9.76,9.77,210800.0,7.9608,7.969,7.9527,7.9608,210800.0
2010-02-02 13:25:00,9.77,9.78,9.76,9.78,539200.0,7.9608,7.969,7.9527,7.969,539200.0
2010-02-02 13:30:00,9.78,9.79,9.77,9.79,116400.0,7.969,7.9771,7.9608,7.9771,116400.0
2010-02-02 13:35:00,9.79,9.8,9.78,9.78,227200.0,7.9771,7.9853,7.969,7.969,227200.0
2010-02-02 13:40:00,9.79,9.8,9.79,9.79,117200.0,7.9771,7.9853,7.9771,7.9771,117200.0
2010-02-02 13:45:00,9.8,9.8,9.79,9.79,158000.0,7.9853,7.9853,7.9771,7.9771,158000.0
2010-02-02 13:50:00,9.79,9.8,9.78,9.79,149600.0,7.9771,7.9853,7.969,7.9771,149600.0
2010-02-02 13:55:00,9.79,9.79,9.78,9.79,122000.0,7.9771,7.9771,7.969,7.9771,122000.0
2010-02-02 14:00:00,9.79,9.79,9.78,9.79,88800.0,7.9771,7.9771,7.969,7.9771,88800.0
2010-02-02 14:05:00,9.79,9.79,9.76,9.77,162800.0,7.9771,7.9771,7.9527,7.9608,162800.0
2010-02-02 14:10:00,9.77,9.78,9.76,9.77,184400.0,7.9608,7.969,7.9527,7.9608,184400.0
2010-02-02 14:15:00,9.77,9.77,9.76,9.77,258000.0,7.9608,7.9608,7.9527,7.9608,258000.0
2010-02-02 14:20:00,9.77,9.78,9.77,9.78,147600.0,7.9608,7.969,7.9608,7.969,147600.0
2010-02-02 14:25:00,9.78,9.78,9.77,9.77,194400.0,7.969,7.969,7.9608,7.9608,194400.0
2010-02-02 14:30:00,9.77,9.78,9.77,9.77,134400.0,7.9608,7.969,7.9608,7.9608,134400.0
2010-02-02 14:35:00,9.77,9.77,9.76,9.77,114000.0,7.9608,7.9608,7.9527,7.9608,114000.0
2010-02-02 14:40:00,9.77,9.78,9.77,9.78,175200.0,7.9608,7.969,7.9608,7.969,175200.0
2010-02-02 14:45:00,9.78,9.78,9.76,9.77,163600.0,7.969,7.969,7.9527,7.9608,163600.0
2010-02-02 14:50:00,9.77,9.79,9.77,9.78,265600.0,7.9608,7.9771,7.9608,7.969,265600.0
2010-02-02 14:55:00,9.78,9.78,9.78,9.78,110400.0,7.969,7.969,7.969,7.969,110400.0
2010-02-02 15:00:00,9.78,9.78,9.77,9.77,206400.0,7.969,7.969,7.9608,7.9608,206400.0
2010-02-02 15:05:00,9.77,9.79,9.77,9.79,152400.0,7.9608,7.9771,7.9608,7.9771,152400.0
2010-02-02 15:10:00,9.79,9.79,9.78,9.79,303600.0,7.9771,7.9771,7.969,7.9771,303600.0
2010-02-02 15:15:00,9.79,9.81,9.79,9.8,212800.0,7.9771,7.9934,7.9771,7.9853,212800.0
2010-02-02 15:20:00,9.81,9.81,9.79,9.79,284800.0,7.9934,7.9934,7.9771,7.9771,284800.0
2010-02-02 15:25:00,9.79,9.8,9.79,9.79,204400.0,7.9771,7.9853,7.9771,7.9771,204400.0
2010-02-02 15:30:00,9.79,9.79,9.79,9.79,179600.0,7.9771,7.9771,7.9771,7.9771,179600.0
2010-02-02 15:35:00,9.79,9.8,9.79,9.8,229200.0,7.9771,7.9853,7.9771,7.9853,229200.0
2010-02-02 15:40:00,9.8,9.8,9.79,9.79,531200.0,7.9853,7.9853,7.9771,7.9771,531200.0
2010-02-02 15:45:00,9.79,9.8,9.79,9.8,352000.0,7.9771,7.9853,7.9771,7.9853,352000.0
2010-02-02 15:50:00,9.8,9.81,9.8,9.8,364000.0,7.9853,7.9934,7.9853,7.9853,364000.0
2010-02-02 15:55:00,9.8,9.81,9.8,9.8,530000.0,7.9853,7.9934,7.9853,7.9853,530000.0
2010-02-03 09:30:00,9.79,9.79,9.76,9.77,490000.0,7.9771,7.9771,7.9527,7.9608,490000.0
2010-02-03 09:35:00,9.77,9.78,9.76,9.77,406000.0,7.9608,7.969,7.9527,7.9608,406000.0
2010-02-03 09:40:00,9.78,9.81,9.78,9.81,174800.0,7.969,7.9934,7.969,7.9934,174800.0
2010-02-03 09:45:00,9.81,9.81,9.79,9.8,259600.0,7.9934,7.9934,7.9771,7.9853,259600.0
2010-02-03 09:50:00,9.8,9.8,9.76,9.76,201200.0,7.9853,7.9853,7.9527,7.9527,201200.0
2010-02-03 09:55:00,9.76,9.77,9.74,9.74,324800.0,7.9527,7.9608,7.9364,7.9364,324800.0
2010-02-03 10:00:00,9.74,9.74,9.72,9.73,182800.0,7.9364,7.9364,7.9201,7.9282,182800.0
2010-02-03 10:05:00,9.73,9.74,9.72,9.72,218400.0,7.9282,7.9364,7.9201,7.9201,218400.0
2010-02-03 10:10:00,9.72,9.73,9.71,9.73,195600.0,7.9201,7.9282,7.9119,7.9282,195600.0
2010-02-03 10:15:00,9.73,9.73,9.7,9.71,84000.0,7.9282,7.9282,7.9038,7.9119,84000.0
2010-02-03 10:20:00,9.71,9.72,9.71,9.72,111600.0,7.9119,7.9201,7.9119,7.9201,111600.0
2010-02-03 10:25:00,9.72,9.72,9.7,9.72,219200.0,7.9201,7.9201,7.9038,7.9201,219200.0
2010-02-03 10:30:00,9.71,9.72,9.7,9.72,202400.0,7.9119,7.9201,7.9038,7.9201,202400.0
2010-02-03 10:35:00,9.72,9.72,9.7,9.72,291200.0,7.9201,7.9201,7.9038,7.9201,291200.0
2010-02-03 10:40:00,9.72,9.74,9.72,9.74,201200.0,7.9201,7.9364,7.9201,7.9364,201200.0
2010-02-03 10:45:00,9.74,9.74,9.72,9.72,393600.0,7.9364,7.9364,7.9201,7.9201,393600.0
2010-02-03 10:50:00,9.72,9.72,9.71,9.71,156800.0,7.9201,7.9201,7.9119,7.9119,156800.0
2010-02-03 10:55:00,9.71,9.72,9.71,9.72,170800.0,7.9119,7.9201,7.9119,7.9201,170800.0
2010-02-03 11:00:00,9.72,9.73,9.72,9.72,195200.0,7.9201,7.9282,7.9201,7.9201,195200.0
2010-02-03 11:05:00,9.72,9.73,9.71,9.72,155600.0,7.9201,7.9282,7.9119,7.9201,155600.0
2010-02-03 11:10:00,9.72,9.74,9.72,9.72,175200.0,7.9201,7.9364,7.9201,7.9201,175200.0
2010-02-03 11:15:00,9.72,9.73,9.72,9.72,328800.0,7.9201,7.9282,7.9201,7.9201,328800.0
2010-02-03 11:20:00,9.72,9.72,9.69,9.69,544800.0,7.9201,7.9201,7.8956,7.8956,544800.0
2010-02-03 11:25:00,9.69,9.7,9.68,9.69,163200.0,7.8956,7.9038,7.8875,7.8956,163200.0
2010-02-03 11:30:00,9.69,9.69,9.68,9.68,123200.0,7.8956,7.8956,7.8875,7.8875,123200.0
2010-02-03 11:35:00,9.68,9.68,9.65,9.67,357600.0,7.8875,7.8875,7.8631,7.8794,357600.0
2010-02-03 11:40:00,9.67,9.67,9.64,9.65,99200.0,7.8794,7.8794,7.8549,7.8631,99200.0
2010-02-03 11:45:00,9.65,9.66,9.65,9.65,91600.0,7.8631,7.8712,7.8631,7.8631,91600.0
2010-02-03 11:50:00,9.65,9.66,9.63,9.66,386000.0,7.8631,7.8712,7.8468,7.8712,386000.0
2010-02-03 11:55:00,9.65,9.65,9.63,9.65,74000.0,7.8631,7.8631,7.8468,7.8631,74000.0
2010-02-03 12:00:00,9.65,9.67,9.65,9.67,106000.0,7.8631,7.8794,7.8631,7.8794,106000.0
2010-02-03 12:05:00,9.67,9.67,9.66,9.66,102000.0,7.8794,7.8794,7.8712,7.8712,102000.0
2010-02-03 12:10:00,9.66,9.68,9.66,9.68,170800.0,7.8712,7.8875,7.8712,7.8875,170800.0
2010-02-03 12:15:00,9.68,9.68,9.66,9.67,160800.0,7.8875,7.8875,7.8712,7.8794,160800.0
2010-02-03 12:20:00,9.67,9.67,9.65,9.65,67600.0,7.8794,7.8794,7.8631,7.8631,67600.0
2010-02-03 12:25:00,9.65,9.66,9.65,9.66,88000.0,7.8631,7.8712,7.8631,7.8712,88000.0
2010-02-03 12:30:00,9.66,9.68,9.66,9.68,138800.0,7.8712,7.8875,7.8712,7.8875,138800.0
2010-02-03 12:35:00,9.68,9.7,9.67,9.69,203200.0,7.8875,7.9038,7.8794,7.8956,203200.0
2010-02-03 12:40:00,9.69,9.69,9.67,9.68,90400.0,7.8956,7.8956,7.8794,7.8875,90400.0
2010-02-03 12:45:00,9.68,9.68,9.67,9.68,137200.0,7.8875,7.8875,7.8794,7.8875,137200.0
2010-02-03 12:50:00,9.68,9.68,9.66,9.68,139200.0,7.8875,7.8875,7.8712,7.8875,139200.0
2010-02-03 12:55:00,9.68,9.69,9.68,9.69,208400.0,7.8875,7.8956,7.8875,7.8956,208400.0
2010-02-03 13:00:00,9.69,9.7,9.69,9.7,80800.0,7.8956,7.9038,7.8956,7.9038,80800.0
2010-02-03 13:05:00,9.7,9.71,9.7,9.71,114800.0,7.9038,7.9119,7.9038,7.9119,114800.0
2010-02-03 13:10:00,9.71,9.71,9.7,9.7,216800.0,7.9119,7.9119,7.9038,7.9038,216800.0
2010-02-03 13:15:00,9.7,9.7,9.69,9.7,77200.0,7.9038,7.9038,7.8956,7.9038,77200.0
2010-02-03 13:20:00,9.7,9.7,9.69,9.69,67600.0,7.9038,7.9038,7.8956,7.8956,67600.0
2010-02-03 13:25:00,9.7,9.7,9.69,9.7,68000.0,7.9038,7.9038,7.8956,7.9038,68000.0
2010-02-03 13:30:00,9.7,9.7,9.69,9.7,100800.0,7.9038,7.9038,7.8956,7.9038,100800.0
2010-02-03 13:35:00,9.7,9.71,9.69,9.69,100400.0,7.9038,7.9119,7.8956,7.8956,100400.0
2010-02-03 13:40:00,9.69,9.7,9.69,9.69,150800.0,7.8956,7.9038,7.8956,7.8956,150800.0
2010-02-03 13:45:00,9.7,9.7,9.69,9.69,169600.0,7.9038,7.9038,7.8956,7.8956,169600.0
2010-02-03 13:50:00,9.69,9.69,9.67,9.67,178400.0,7.8956,7.8956,7.8794,7.8794,178400.0
2010-02-03 13:55:00,9.67,9.69,9.66,9.68,284000.0,7.8794,7.8956,7.8712,7.8875,284000.0
2010-02-03 14:00:00,9.69,9.71,9.68,9.71,225200.0,7.8956,7.9119,7.8875,7.9119,225200.0
2010-02-03 14:05:00,9.71,9.71,9.69,9.69,195200.0,7.9119,7.9119,7.8956,7.8956,195200.0
2010-02-03 14:10:00,9.69,9.7,9.69,9.7,111200.0,7.8956,7.9038,7.8956,7.9038,111200.0
2010-02-03 14:15:00,9.7,9.71,9.69,9.7,186800.0,7.9038,7.9119,7.8956,7.9038,186800.0
2010-02-03 14:20:00,9.7,9.7,9.68,9.68,105200.0,7.9038,7.9038,7.8875,7.8875,105200.0
2010-02-03 14:25:00,9.68,9.69,9.67,9.68,199200.0,7.8875,7.8956,7.8794,7.8875,199200.0
2010-02-03 14:30:00,9.68,9.69,9.68,9.68,134800.0,7.8875,7.8956,7.8875,7.8875,134800.0
2010-02-03 14:35:00,9.68,9.68,9.67,9.68,135200.0,7.8875,7.8875,7.8794,7.8875,135200.0
2010-02-03 14:40:00,9.68,9.68,9.67,9.68,170400.0,7.8875,7.8875,7.8794,7.8875,170400.0
2010-02-03 14:45:00,9.68,9.69,9.68,9.69,120000.0,7.8875,7.8956,7.8875,7.8956,120000.0
2010-02-03 14:50:00,9.69,9.7,9.68,9.7,178800.0,7.8956,7.9038,7.8875,7.9038,178800.0
2010-02-03 14:55:00,9.7,9.7,9.69,9.69,162800.0,7.9038,7.9038,7.8956,7.8956,162800.0
2010-02-03 15:00:00,9.69,9.7,9.68,9.7,419200.0,7.8956,7.9038,7.8875,7.9038,419200.0
2010-02-03 15:05:00,9.7,9.7,9.68,9.68,464800.0,7.9038,7.9038,7.8875,7.8875,464800.0
2010-02-03 15:10:00,9.68,9.69,9.67,9.68,318400.0,7.8875,7.8956,7.8794,7.8875,318400.0
2010-02-03 15:15:00,9.68,9.68,9.66,9.66,190400.0,7.8875,7.8875,7.8712,7.8712,190400.0
2010-02-03 15:20:00,9.66,9.67,9.65,9.65,309600.0,7.8712,7.8794,7.8631,7.8631,309600.0
2010-02-03 15:25:00,9.65,9.67,9.65,9.66,230800.0,7.8631,7.8794,7.8631,7.8712,230800.0
2010-02-03 15:30:00,9.66,9.69,9.66,9.69,306000.0,7.8712,7.8956,7.8712,7.8956,306000.0
2010-02-03 15:35:00,9.69,9.7,9.68,9.7,292000.0,7.8956,7.9038,7.8875,7.9038,292000.0
2010-02-03 15:40:00,9.7,9.7,9.68,9.69,520400.0,7.9038,7.9038,7.8875,7.8956,520400.0
2010-02-03 15:45:00,9.69,9.71,9.69,9.71,635600.0,7.8956,7.9119,7.8956,7.9119,635600.0
2010-02-03 15:50:00,9.71,9.71,9.7,9.71,768000.0,7.9119,7.9119,7.9038,7.9119,768000.0
2010-02-03 15:55:00,9.71,9.71,9.69,9.69,736400.0,7.9119,7.9119,7.8956,7.8956,736400.0
2010-02-04 09:30:00,9.69,9.69,9.55,9.61,774400.0,7.8956,7.8956,7.7816,7.8305,774400.0
2010-02-04 09:35:00,9.6,9.7,9.59,9.7,563200.0,7.8223,7.9038,7.8142,7.9038,563200.0
2010-02-04 09:40:00,9.7,9.72,9.68,9.71,524800.0,7.9038,7.9201,7.8875,7.9119,524800.0
2010-02-04 09:45:00,9.71,9.71,9.67,9.7,708400.0,7.9119,7.9119,7.8794,7.9038,708400.0
2010-02-04 09:50:00,9.69,9.7,9.66,9.68,684800.0,7.8956,7.9038,7.8712,7.8875,684800.0
2010-02-04 09:55:00,9.68,9.68,9.61,9.63,963600.0,7.8875,7.8875,7.8305,7.8468,963600.0
2010-02-04 10:00:00,9.63,9.65,9.63,9.63,245600.0,7.8468,7.8631,7.8468,7.8468,245600.0
2010-02-04 10:05:00,9.63,9.65,9.61,9.62,382400.0,7.8468,7.8631,7.8305,7.8386,382400.0
2010-02-04 10:10:00,9.62,9.62,9.58,9.59,370800.0,7.8386,7.8386,7.806,7.8142,370800.0
2010-02-04 10:15:00,9.59,9.61,9.58,9.59,297200.0,7.8142,7.8305,7.806,7.8142,297200.0
2010-02-04 10:20:00,9.59,9.6,9.57,9.57,212800.0,7.8142,7.8223,7.7979,7.7979,212800.0
2010-02-04 10:25:00,9.58,9.59,9.56,9.58,308400.0,7.806,7.8142,7.7897,7.806,308400.0
2010-02-04 10:30:00,9.58,9.61,9.57,9.6,289600.0,7.806,7.8305,7.7979,7.8223,289600.0
2010-02-04 10:35:00,9.6,9.6,9.58,9.59,234000.0,7.8223,7.8223,7.806,7.8142,234000.0
2010-02-04 10:40:00,9.59,9.6,9.59,9.59,218000.0,7.8142,7.8223,7.8142,7.8142,218000.0
2010-02-04 10:45:00,9.59,9.6,9.58,9.6,242000.0,7.8142,7.8223,7.806,7.8223,242000.0
2010-02-04 10:50:00,9.6,9.6,9.59,9.6,251600.0,7.8223,7.8223,7.8142,7.8223,251600.0
2010-02-04 10:55:00,9.6,9.6,9.59,9.59,267600.0,7.8223,7.8223,7.8142,7.8142,267600.0
2010-02-04 11:00:00,9.59,9.61,9.59,9.6,215600.0,7.8142,7.8305,7.8142,7.8223,215600.0
2010-02-04 11:05:00,9.61,9.63,9.61,9.62,112400.0,7.8305,7.8468,7.8305,7.8386,112400.0
2010-02-04 11:10:00,9.62,9.64,9.62,9.63,116800.0,7.8386,7.8549,7.8386,7.8468,116800.0
2010-02-04 11:15:00,9.63,9.64,9.62,9.64,166000.0,7.8468,7.8549,7.8386,7.8549,166000.0
2010-02-04 11:20:00,9.64,9.65,9.63,9.64,177200.0,7.8549,7.8631,7.8468,7.8549,177200.0
2010-02-04 11:25:00,9.64,9.66,9.63,9.66,245200.0,7.8549,7.8712,7.8468,7.8712,245200.0
2010-02-04 11:30:00,9.65,9.66,9.63,9.63,129600.0,7.8631,7.8712,7.8468,7.8468,129600.0
2010-02-04 11:35:00,9.63,9.65,9.62,9.64,244400.0,7.8468,7.8631,7.8386,7.8549,244400.0
2010-02-04 11:40:00,9.63,9.64,9.59,9.61,525200.0,7.8468,7.8549,7.8142,7.8305,525200.0
2010-02-04 11:45:00,9.61,9.61,9.6,9.61,240800.0,7.8305,7.8305,7.8223,7.8305,240800.0
2010-02-04 11:50:00,9.61,9.61,9.6,9.6,265600.0,7.8305,7.8305,7.8223,7.8223,265600.0
2010-02-04 11:55:00,9.6,9.6,9.59,9.6,197600.0,7.8223,7.8223,7.8142,7.8223,197600.0
2010-02-04 12:00:00,9.6,9.62,9.59,9.61,229600.0,7.8223,7.8386,7.8142,7.8305,229600.0
2010-02-04 12:05:00,9.61,9.62,9.59,9.62,177600.0,7.8305,7.8386,7.8142,7.8386,177600.0
2010-02-04 12:10:00,9.62,9.63,9.61,9.62,203200.0,7.8386,7.8468,7.8305,7.8386,203200.0
2010-02-04 12:15:00,9.62,9.62,9.6,9.6,96800.0,7.8386,7.8386,7.8223,7.8223,96800.0
2010-02-04 12:20:00,9.6,9.62,9.6,9.62,93600.0,7.8223,7.8386,7.8223,7.8386,93600.0
2010-02-04 12:25:00,9.62,9.62,9.6,9.6,164400.0,7.8386,7.8386,7.8223,7.8223,164400.0
2010-02-04 12:30:00,9.61,9.61,9.6,9.61,82800.0,7.8305,7.8305,7.8223,7.8305,82800.0
2010-02-04 12:35:00,9.61,9.62,9.61,9.61,86400.0,7.8305,7.8386,7.8305,7.8305,86400.0
2010-02-04 12:40:00,9.61,9.62,9.59,9.61,127200.0,7.8305,7.8386,7.8142,7.8305,127200.0
2010-02-04 12:45:00,9.61,9.62,9.57,9.57,112800.0,7.8305,7.8386,7.7979,7.7979,112800.0
2010-02-04 12:50:00,9.57,9.59,9.57,9.59,66000.0,7.7979,7.8142,7.7979,7.8142,66000.0
2010-02-04 12:55:00,9.59,9.6,9.58,9.6,56400.0,7.8142,7.8223,7.806,7.8223,56400.0
2010-02-04 13:00:00,9.6,9.61,9.6,9.6,79200.0,7.8223,7.8305,7.8223,7.8223,79200.0
2010-02-04 13:05:00,9.6,9.62,9.6,9.61,51600.0,7.8223,7.8386,7.8223,7.8305,51600.0
2010-02-04 13:10:00,9.61,9.62,9.61,9.62,44400.0,7.8305,7.8386,7.8305,7.8386,44400.0
2010-02-04 13:15:00,9.61,9.62,9.61,9.62,74400.0,7.8305,7.8386,7.8305,7.8386,74400.0
2010-02-04 13:20:00,9.62,9.62,9.61,9.62,116400.0,7.8386,7.8386,7.8305,7.8386,116400.0
2010-02-04 13:25:00,9.62,9.63,9.62,9.63,126000.0,7.8386,7.8468,7.8386,7.8468,126000.0
2010-02-04 13:30:00,9.63,9.65,9.62,9.64,352000.0,7.8468,7.8631,7.8386,7.8549,352000.0
2010-02-04 13:35:00,9.64,9.65,9.63,9.64,198000.0,7.8549,7.8631,7.8468,7.8549,198000.0
2010-02-04 13:40:00,9.64,9.64,9.63,9.63,125600.0,7.8549,7.8549,7.8468,7.8468,125600.0
2010-02-04 13:45:00,9.63,9.64,9.62,9.63,236400.0,7.8468,7.8549,7.8386,7.8468,236400.0
2010-02-04 13:50:00,9.63,9.64,9.62,9.63,191200.0,7.8468,7.8549,7.8386,7.8468,191200.0
2010-02-04 13:55:00,9.63,9.63,9.62,9.62,210800.0,7.8468,7.8468,7.8386,7.8386,210800.0
2010-02-04 14:00:00,9.62,9.62,9.6,9.61,184000.0,7.8386,7.8386,7.8223,7.8305,184000.0
2010-02-04 14:05:00,9.61,9.62,9.6,9.6,136400.0,7.8305,7.8386,7.8223,7.8223,136400.0
2010-02-04 14:10:00,9.6,9.61,9.59,9.6,240000.0,7.8223,7.8305,7.8142,7.8223,240000.0
2010-02-04 14:15:00,9.6,9.61,9.59,9.6,214400.0,7.8223,7.8305,7.8142,7.8223,214400.0
2010-02-04 14:20:00,9.59,9.62,9.59,9.61,132400.0,7.8142,7.8386,7.8142,7.8305,132400.0
2010-02-04 14:25:00,9.61,9.63,9.6,9.6,200800.0,7.8305,7.8468,7.8223,7.8223,200800.0
2010-02-04 14:30:00,9.6,9.62,9.6,9.61,109200.0,7.8223,7.8386,7.8223,7.8305,109200.0
2010-02-04 14:35:00,9.61,9.61,9.61,9.61,51600.0,7.8305,7.8305,7.8305,7.8305,51600.0
2010-02-04 14:40:00,9.61,9.61,9.59,9.59,228400.0,7.8305,7.8305,7.8142,7.8142,228400.0
2010-02-04 14:45:00,9.59,9.6,9.59,9.6,183600.0,7.8142,7.8223,7.8142,7.8223,183600.0
2010-02-04 14:50:00,9.6,9.6,9.58,9.58,129600.0,7.8223,7.8223,7.806,7.806,129600.0
2010-02-04 14:55:00,9.58,9.59,9.58,9.58,62000.0,7.806,7.8142,7.806,7.806,62000.0
2010-02-04 15:00:00,9.58,9.59,9.58,9.58,90800.0,7.806,7.8142,7.806,7.806,90800.0
2010-02-04 15:05:00,9.58,9.59,9.58,9.58,105200.0,7.806,7.8142,7.806,7.806,105200.0
2010-02-04 15:10:00,9.58,9.58,9.57,9.58,150400.0,7.806,7.806,7.7979,7.806,150400.0
2010-02-04 15:15:00,9.58,9.59,9.57,9.58,178800.0,7.806,7.8142,7.7979,7.806,178800.0
2010-02-04 15:20:00,9.58,9.58,9.56,9.56,232400.0,7.806,7.806,7.7897,7.7897,232400.0
2010-02-04 15:25:00,9.56,9.57,9.56,9.56,230000.0,7.7897,7.7979,7.7897,7.7897,230000.0
2010-02-04 15:30:00,9.56,9.58,9.56,9.56,231600.0,7.7897,7.806,7.7897,7.7897,231600.0
2010-02-04 15:35:00,9.56,9.57,9.55,9.56,328400.0,7.7897,7.7979,7.7816,7.7897,328400.0
2010-02-04 15:40:00,9.56,9.59,9.56,9.58,306000.0,7.7897,7.8142,7.7897,7.806,306000.0
2010-02-04 15:45:00,9.58,9.59,9.57,9.58,597200.0,7.806,7.8142,7.7979,7.806,597200.0
2010-02-04 15:50:00,9.58,9.58,9.56,9.56,434800.0,7.806,7.806,7.7897,7.7897,434800.0
2010-02-04 15:55:00,9.56,9.56,9.54,9.54,1096000.0,7.7897,7.7897,7.7734,7.7734,1096000.0
2010-02-05 09:30:00,9.56,9.62,9.55,9.56,434400.0,7.7897,7.8386,7.7816,7.7897,434400.0
2010-02-05 09:35:00,9.56,9.58,9.51,9.53,631200.0,7.7897,7.806,7.749,7.7653,631200.0
2010-02-05 09:40:00,9.53,9.57,9.51,9.54,658000.0,7.7653,7.7979,7.749,7.7734,658000.0
2010-02-05 09:45:00,9.54,9.55,9.52,9.53,357600.0,7.7734,7.7816,7.7571,7.7653,357600.0
2010-02-05 09:50:00,9.53,9.55,9.52,9.52,256400.0,7.7653,7.7816,7.7571,7.7571,256400.0
2010-02-05 09:55:00,9.52,9.52,9.49,9.5,233200.0,7.7571,7.7571,7.7327,7.7408,233200.0
2010-02-05 10:00:00,9.51,9.52,9.49,9.49,130400.0,7.749,7.7571,7.7327,7.7327,130400.0
2010-02-05 10:05:00,9.49,9.5,9.47,9.47,158800.0,7.7327,7.7408,7.7164,7.7164,158800.0
2010-02-05 10:10:00,9.47,9.5,9.47,9.49,196800.0,7.7164,7.7408,7.7164,7.7327,196800.0
2010-02-05 10:15:00,9.49,9.5,9.48,9.48,206400.0,7.7327,7.7408,7.7245,7.7245,206400.0
2010-02-05 10:20:00,9.49,9.53,9.49,9.52,237200.0,7.7327,7.7653,7.7327,7.7571,237200.0
2010-02-05 10:25:00,9.52,9.56,9.52,9.54,288000.0,7.7571,7.7897,7.7571,7.7734,288000.0
2010-02-05 10:30:00,9.54,9.58,9.54,9.58,158000.0,7.7734,7.806,7.7734,7.806,158000.0
2010-02-05 10:35:00,9.58,9.59,9.53,9.54,282800.0,7.806,7.8142,7.7653,7.7734,282800.0
2010-02-05 10:40:00,9.54,9.57,9.54,9.55,504800.0,7.7734,7.7979,7.7734,7.7816,504800.0
2010-02-05 10:45:00,9.55,9.55,9.53,9.55,131600.0,7.7816,7.7816,7.7653,7.7816,131600.0
2010-02-05 10:50:00,9.54,9.56,9.54,9.54,176400.0,7.7734,7.7897,7.7734,7.7734,176400.0
2010-02-05 10:55:00,9.54,9.55,9.52,9.54,141200.0,7.7734,7.7816,7.7571,7.7734,141200.0
2010-02-05 11:00:00,9.54,9.54,9.51,9.52,190400.0,7.7734,7.7734,7.749,7.7571,190400.0
2010-02-05 11:05:00,9.52,9.56,9.52,9.55,99200.0,7.7571,7.7897,7.7571,7.7816,99200.0
2010-02-05 11:10:00,9.55,9.56,9.54,9.55,118400.0,7.7816,7.7897,7.7734,7.7816,118400.0
2010-02-05 11:15:00,9.55,9.58,9.55,9.56,178800.0,7.7816,7.806,7.7816,7.7897,178800.0
2010-02-05 11:20:00,9.56,9.56,9.53,9.54,129200.0,7.7897,7.7897,7.7653,7.7734,129200.0
2010-02-05 11:25:00,9.55,9.55,9.51,9.51,160000.0,7.7816,7.7816,7.749,7.749,160000.0
2010-02-05 11:30:00,9.51,9.54,9.51,9.52,149600.0,7.749,7.7734,7.749,7.7571,149600.0
2010-02-05 11:35:00,9.53,9.53,9.51,9.51,146800.0,7.7653,7.7653,7.749,7.749,146800.0
2010-02-05 11:40:00,9.5,9.52,9.5,9.52,114000.0,7.7408,7.7571,7.7408,7.7571,114000.0
2010-02-05 11:45:00,9.52,9.53,9.5,9.52,163600.0,7.7571,7.7653,7.7408,7.7571,163600.0
2010-02-05 11:50:00,9.52,9.54,9.52,9.53,147600.0,7.7571,7.7734,7.7571,7.7653,147600.0
2010-02-05 11:55:00,9.53,9.53,9.51,9.52,131600.0,7.7653,7.7653,7.749,7.7571,131600.0
2010-02-05 12:00:00,9.52,9.52,9.51,9.51,158000.0,7.7571,7.7571,7.749,7.749,158000.0
2010-02-05 12:05:00,9.51,9.54,9.51,9.53,70000.0,7.749,7.7734,7.749,7.7653,70000.0
2010-02-05 12:10:00,9.54,9.54,9.53,9.53,132000.0,7.7734,7.7734,7.7653,7.7653,132000.0
2010-02-05 12:15:00,9.54,9.55,9.52,9.55,120400.0,7.7734,7.7816,7.7571,7.7816,120400.0
2010-02-05 12:20:00,9.55,9.56,9.54,9.55,246800.0,7.7816,7.7897,7.7734,7.7816,246800.0
2010-02-05 12:25:00,9.55,9.56,9.54,9.56,128000.0,7.7816,7.7897,7.7734,7.7897,128000.0
2010-02-05 12:30:00,9.56,9.56,9.54,9.54,153600.0,7.7897,7.7897,7.7734,7.7734,153600.0
2010-02-05 12:35:00,9.54,9.55,9.53,9.53,138400.0,7.7734,7.7816,7.7653,7.7653,138400.0
2010-02-05 12:40:00,9.53,9.54,9.53,9.54,150800.0,7.7653,7.7734,7.7653,7.7734,150800.0
2010-02-05 12:45:00,9.53,9.54,9.52,9.53,109200.0,7.7653,7.7734,7.7571,7.7653,109200.0
2010-02-05 12:50:00,9.53,9.53,9.5,9.51,173600.0,7.7653,7.7653,7.7408,7.749,173600.0
2010-02-05 12:55:00,9.51,9.53,9.51,9.53,132800.0,7.749,7.7653,7.749,7.7653,132800.0
2010-02-05 13:00:00,9.53,9.54,9.51,9.52,164800.0,7.7653,7.7734,7.749,7.7571,164800.0
2010-02-05 13:05:00,9.52,9.52,9.5,9.5,191200.0,7.7571,7.7571,7.7408,7.7408,191200.0
2010-02-05 13:10:00,9.5,9.5,9.49,9.5,98000.0,7.7408,7.7408,7.7327,7.7408,98000.0
2010-02-05 13:15:00,9.5,9.51,9.5,9.51,157600.0,7.7408,7.749,7.7408,7.749,157600.0
2010-02-05 13:20:00,9.51,9.51,9.48,9.48,163600.0,7.749,7.749,7.7245,7.7245,163600.0
2010-02-05 13:25:00,9.48,9.49,9.47,9.49,98800.0,7.7245,7.7327,7.7164,7.7327,98800.0
2010-02-05 13:30:00,9.49,9.49,9.46,9.47,191200.0,7.7327,7.7327,7.7082,7.7164,191200.0
2010-02-05 13:35:00,9.47,9.48,9.44,9.44,205600.0,7.7164,7.7245,7.6919,7.6919,205600.0
2010-02-05 13:40:00,9.45,9.46,9.43,9.44,161200.0,7.7001,7.7082,7.6838,7.6919,161200.0
2010-02-05 13:45:00,9.44,9.46,9.43,9.46,89600.0,7.6919,7.7082,7.6838,7.7082,89600.0
2010-02-05 13:50:00,9.46,9.46,9.44,9.45,159200.0,7.7082,7.7082,7.6919,7.7001,159200.0
2010-02-05 13:55:00,9.45,9.45,9.43,9.43,130800.0,7.7001,7.7001,7.6838,7.6838,130800.0
2010-02-05 14:00:00,9.44,9.46,9.43,9.46,157200.0,7.6919,7.7082,7.6838,7.7082,157200.0
2010-02-05 14:05:00,9.46,9.47,9.46,9.46,152800.0,7.7082,7.7164,7.7082,7.7082,152800.0
2010-02-05 14:10:00,9.46,9.48,9.45,9.48,163600.0,7.7082,7.7245,7.7001,7.7245,163600.0
2010-02-05 14:15:00,9.48,9.51,9.47,9.49,234800.0,7.7245,7.749,7.7164,7.7327,234800.0
2010-02-05 14:20:00,9.49,9.5,9.49,9.49,226400.0,7.7327,7.7408,7.7327,7.7327,226400.0
2010-02-05 14:25:00,9.49,9.51,9.49,9.51,200800.0,7.7327,7.749,7.7327,7.749,200800.0
2010-02-05 14:30:00,9.5,9.51,9.49,9.51,398000.0,7.7408,7.749,7.7327,7.749,398000.0
2010-02-05 14:35:00,9.5,9.52,9.49,9.49,207200.0,7.7408,7.7571,7.7327,7.7327,207200.0
2010-02-05 14:40:00,9.49,9.5,9.47,9.48,221600.0,7.7327,7.7408,7.7164,7.7245,221600.0
2010-02-05 14:45:00,9.48,9.5,9.48,9.5,294400.0,7.7245,7.7408,7.7245,7.7408,294400.0
2010-02-05 14:50:00,9.49,9.51,9.49,9.5,160800.0,7.7327,7.749,7.7327,7.7408,160800.0
2010-02-05 14:55:00,9.5,9.51,9.49,9.5,244000.0,7.7408,7.749,7.7327,7.7408,244000.0
2010-02-05 15:00:00,9.51,9.52,9.49,9.51,313200.0,7.749,7.7571,7.7327,7.749,313200.0
2010-02-05 15:05:00,9.51,9.58,9.5,9.57,606800.0,7.749,7.806,7.7408,7.7979,606800.0
2010-02-05 15:10:00,9.57,9.62,9.56,9.62,507200.0,7.7979,7.8386,7.7897,7.8386,507200.0
2010-02-05 15:15:00,9.62,9.62,9.57,9.59,313600.0,7.8386,7.8386,7.7979,7.8142,313600.0
2010-02-05 15:20:00,9.59,9.61,9.56,9.56,245200.0,7.8142,7.8305,7.7897,7.7897,245200.0
2010-02-05 15:25:00,9.56,9.58,9.56,9.57,270000.0,7.7897,7.806,7.7897,7.7979,270000.0
2010-02-05 15:30:00,9.57,9.6,9.56,9.59,370400.0,7.7979,7.8223,7.7897,7.8142,370400.0
2010-02-05 15:35:00,9.58,9.6,9.56,9.58,494400.0,7.806,7.8223,7.7897,7.806,494400.0
2010-02-05 15:40:00,9.58,9.59,9.56,9.58,500000.0,7.806,7.8142,7.7897,7.806,500000.0
2010-02-05 15:45:00,9.58,9.59,9.54,9.55,584400.0,7.806,7.8142,7.7734,7.7816,584400.0
2010-02-05 15:50:00,9.54,9.58,9.54,9.57,446400.0,7.7734,7.806,7.7734,7.7979,446400.0
2010-02-05 15:55:00,9.58,9.6,9.57,9.58,917200.0,7.806,7.8223,7.7979,7.806,917200.0
2010-02-08 09:30:00,9.59,9.59,9.54,9.55,180400.0,7.8142,7.8142,7.7734,7.7816,180400.0
2010-02-08 09:35:00,9.56,9.59,9.53,9.56,251600.0,7.7897,7.8142,7.7653,7.7897,251600.0
2010-02-08 09:40:00,9.57,9.57,9.52,9.52,256800.0,7.7979,7.7979,7.7571,7.7571,256800.0
2010-02-08 09:45:00,9.52,9.52,9.46,9.47,267600.0,7.7571,7.7571,7.7082,7.7164,267600.0
2010-02-08 09:50:00,9.47,9.51,9.46,9.49,343200.0,7.7164,7.749,7.7082,7.7327,343200.0
2010-02-08 09:55:00,9.5,9.51,9.47,9.48,178800.0,7.7408,7.749,7.7164,7.7245,178800.0
2010-02-08 10:00:00,9.49,9.51,9.48,9.49,198000.0,7.7327,7.749,7.7245,7.7327,198000.0
2010-02-08 10:05:00,9.49,9.51,9.48,9.5,176400.0,7.7327,7.749,7.7245,7.7408,176400.0
2010-02-08 10:10:00,9.5,9.52,9.5,9.5,211600.0,7.7408,7.7571,7.7408,7.7408,211600.0
2010-02-08 10:15:00,9.5,9.51,9.49,9.49,189200.0,7.7408,7.749,7.7327,7.7327,189200.0
2010-02-08 10:20:00,9.49,9.49,9.46,9.48,200800.0,7.7327,7.7327,7.7082,7.7245,200800.0
2010-02-08 10:25:00,9.49,9.5,9.47,9.47,176000.0,7.7327,7.7408,7.7164,7.7164,176000.0
2010-02-08 10:30:00,9.48,9.51,9.47,9.5,359200.0,7.7245,7.749,7.7164,7.7408,359200.0
2010-02-08 10:35:00,9.5,9.51,9.47,9.48,234800.0,7.7408,7.749,7.7164,7.7245,234800.0
2010-02-08 10:40:00,9.48,9.51,9.48,9.5,154400.0,7.7245,7.749,7.7245,7.7408,154400.0
2010-02-08 10:45:00,9.5,9.52,9.49,9.51,196000.0,7.7408,7.7571,7.7327,7.749,196000.0
2010-02-08 10:50:00,9.51,9.53,9.51,9.51,93600.0,7.749,7.7653,7.749,7.749,93600.0
2010-02-08 10:55:00,9.51,9.53,9.51,9.53,93600.0,7.749,7.7653,7.749,7.7653,93600.0
2010-02-08 11:00:00,9.53,9.54,9.52,9.53,80800.0,7.7653,7.7734,7.7571,7.7653,80800.0
2010-02-08 11:05:00,9.53,9.55,9.52,9.55,78000.0,7.7653,7.7816,7.7571,7.7816,78000.0
2010-02-08 11:10:00,9.55,9.56,9.54,9.54,47600.0,7.7816,7.7897,7.7734,7.7734,47600.0
2010-02-08 11:15:00,9.54,9.54,9.53,9.54,48000.0,7.7734,7.7734,7.7653,7.7734,48000.0
2010-02-08 11:20:00,9.53,9.55,9.53,9.55,74000.0,7.7653,7.7816,7.7653,7.7816,74000.0
2010-02-08 11:25:00,9.55,9.55,9.54,9.54,48400.0,7.7816,7.7816,7.7734,7.7734,48400.0
2010-02-08 11:30:00,9.54,9.55,9.53,9.53,149600.0,7.7734,7.7816,7.7653,7.7653,149600.0
2010-02-08 11:35:00,9.53,9.54,9.52,9.53,76400.0,7.7653,7.7734,7.7571,7.7653,76400.0
2010-02-08 11:40:00,9.53,9.55,9.53,9.55,82400.0,7.7653,7.7816,7.7653,7.7816,82400.0
2010-02-08 11:45:00,9.55,9.56,9.54,9.54,120400.0,7.7816,7.7897,7.7734,7.7734,120400.0
2010-02-08 11:50:00,9.54,9.55,9.53,9.54,93600.0,7.7734,7.7816,7.7653,7.7734,93600.0
2010-02-08 11:55:00,9.54,9.54,9.54,9.54,70800.0,7.7734,7.7734,7.7734,7.7734,70800.0
2010-02-08 12:00:00,9.54,9.54,9.52,9.52,158000.0,7.7734,7.7734,7.7571,7.7571,158000.0
2010-02-08 12:05:00,9.52,9.54,9.52,9.53,57200.0,7.7571,7.7734,7.7571,7.7653,57200.0
2010-02-08 12:10:00,9.53,9.54,9.52,9.52,43200.0,7.7653,7.7734,7.7571,7.7571,43200.0
2010-02-08 12:15:00,9.52,9.55,9.52,9.54,59200.0,7.7571,7.7816,7.7571,7.7734,59200.0
2010-02-08 12:20:00,9.54,9.55,9.53,9.53,64800.0,7.7734,7.7816,7.7653,7.7653,64800.0
2010-02-08 12:25:00,9.53,9.55,9.53,9.55,72000.0,7.7653,7.7816,7.7653,7.7816,72000.0
2010-02-08 12:30:00,9.55,9.55,9.54,9.55,90800.0,7.7816,7.7816,7.7734,7.7816,90800.0
2010-02-08 12:35:00,9.55,9.57,9.55,9.56,66000.0,7.7816,7.7979,7.7816,7.7897,66000.0
2010-02-08 12:40:00,9.56,9.57,9.56,9.56,53200.0,7.7897,7.7979,7.7897,7.7897,53200.0
2010-02-08 12:45:00,9.56,9.56,9.55,9.55,53600.0,7.7897,7.7897,7.7816,7.7816,53600.0
2010-02-08 12:50:00,9.55,9.56,9.55,9.56,42800.0,7.7816,7.7897,7.7816,7.7897,42800.0
2010-02-08 12:55:00,9.56,9.57,9.56,9.56,30400.0,7.7897,7.7979,7.7897,7.7897,30400.0
2010-02-08 13:00:00,9.56,9.56,9.55,9.55,62400.0,7.7897,7.7897,7.7816,7.7816,62400.0
2010-02-08 13:05:00,9.55,9.56,9.54,9.55,78800.0,7.7816,7.7897,7.7734,7.7816,78800.0
2010-02-08 13:10:00,9.55,9.56,9.54,9.54,84400.0,7.7816,7.7897,7.7734,7.7734,84400.0
2010-02-08 13:15:00,9.54,9.54,9.53,9.53,66800.0,7.7734,7.7734,7.7653,7.7653,66800.0
2010-02-08 13:20:00,9.53,9.53,9.53,9.53,50800.0,7.7653,7.7653,7.7653,7.7653,50800.0
2010-02-08 13:25:00,9.53,9.54,9.53,9.54,71200.0,7.7653,7.7734,7.7653,7.7734,71200.0
2010-02-08 13:30:00,9.54,9.54,9.53,9.53,134800.0,7.7734,7.7734,7.7653,7.7653,134800.0
2010-02-08 13:35:00,9.53,9.54,9.53,9.54,76000.0,7.7653,7.7734,7.7653,7.7734,76000.0
2010-02-08 13:40:00,9.54,9.54,9.54,9.54,49600.0,7.7734,7.7734,7.7734,7.7734,49600.0
2010-02-08 13:45:00,9.54,9.54,9.52,9.53,129200.0,7.7734,7.7734,7.7571,7.7653,129200.0
2010-02-08 13:50:00,9.53,9.54,9.53,9.54,30800.0,7.7653,7.7734,7.7653,7.7734,30800.0
2010-02-08 13:55:00,9.54,9.54,9.53,9.53,56000.0,7.7734,7.7734,7.7653,7.7653,56000.0
2010-02-08 14:00:00,9.53,9.54,9.53,9.54,61200.0,7.7653,7.7734,7.7653,7.7734,61200.0
2010-02-08 14:05:00,9.54,9.55,9.54,9.55,56800.0,7.7734,7.7816,7.7734,7.7816,56800.0
2010-02-08 14:10:00,9.54,9.55,9.54,9.55,24000.0,7.7734,7.7816,7.7734,7.7816,24000.0
2010-02-08 14:15:00,9.55,9.55,9.55,9.55,21200.0,7.7816,7.7816,7.7816,7.7816,21200.0
2010-02-08 14:20:00,9.55,9.55,9.53,9.54,66400.0,7.7816,7.7816,7.7653,7.7734,66400.0
2010-02-08 14:25:00,9.54,9.54,9.54,9.54,45600.0,7.7734,7.7734,7.7734,7.7734,45600.0
2010-02-08 14:30:00,9.54,9.54,9.53,9.54,70800.0,7.7734,7.7734,7.7653,7.7734,70800.0
2010-02-08 14:35:00,9.54,9.54,9.52,9.52,73200.0,7.7734,7.7734,7.7571,7.7571,73200.0
2010-02-08 14:40:00,9.52,9.54,9.52,9.53,92400.0,7.7571,7.7734,7.7571,7.7653,92400.0
2010-02-08 14:45:00,9.53,9.54,9.53,9.54,42800.0,7.7653,7.7734,7.7653,7.7734,42800.0
2010-02-08 14:50:00,9.54,9.55,9.53,9.53,65600.0,7.7734,7.7816,7.7653,7.7653,65600.0
2010-02-08 14:55:00,9.53,9.53,9.52,9.52,60400.0,7.7653,7.7653,7.7571,7.7571,60400.0
2010-02-08 15:00:00,9.52,9.53,9.52,9.53,291200.0,7.7571,7.7653,7.7571,7.7653,291200.0
2010-02-08 15:05:00,9.53,9.54,9.52,9.53,144000.0,7.7653,7.7734,7.7571,7.7653,144000.0
2010-02-08 15:10:00,9.53,9.53,9.51,9.53,169200.0,7.7653,7.7653,7.749,7.7653,169200.0
2010-02-08 15:15:00,9.52,9.53,9.51,9.51,76400.0,7.7571,7.7653,7.749,7.749,76400.0
2010-02-08 15:20:00,9.51,9.52,9.51,9.52,61200.0,7.749,7.7571,7.749,7.7571,61200.0
2010-02-08 15:25:00,9.51,9.51,9.5,9.51,86800.0,7.749,7.749,7.7408,7.749,86800.0
2010-02-08 15:30:00,9.51,9.52,9.5,9.51,132400.0,7.749,7.7571,7.7408,7.749,132400.0
2010-02-08 15:35:00,9.51,9.51,9.5,9.5,169600.0,7.749,7.749,7.7408,7.7408,169600.0
2010-02-08 15:40:00,9.5,9.5,9.49,9.49,289200.0,7.7408,7.7408,7.7327,7.7327,289200.0
2010-02-08 15:45:00,9.49,9.49,9.46,9.47,350000.0,7.7327,7.7327,7.7082,7.7164,350000.0
2010-02-08 15:50:00,9.47,9.47,9.45,9.45,369600.0,7.7164,7.7164,7.7001,7.7001,369600.0
2010-02-08 15:55:00,9.45,9.46,9.45,9.45,574800.0,7.7001,7.7082,7.7001,7.7001,574800.0
2010-02-09 09:30:00,9.53,9.53,9.47,9.47,266000.0,7.7899,7.7899,7.7408,7.7408,266000.0
2010-02-09 09:35:00,9.48,9.49,9.44,9.45,107200.0,7.749,7.7572,7.7163,7.7245,107200.0
2010-02-09 09:40:00,9.46,9.47,9.45,9.46,56800.0,7.7326,7.7408,7.7245,7.7326,56800.0
2010-02-09 09:45:00,9.46,9.47,9.45,9.46,60400.0,7.7326,7.7408,7.7245,7.7326,60400.0
2010-02-09 09:50:00,9.47,9.5,9.46,9.49,116000.0,7.7408,7.7653,7.7326,7.7572,116000.0
2010-02-09 09:55:00,9.49,9.49,9.47,9.47,122800.0,7.7572,7.7572,7.7408,7.7408,122800.0
2010-02-09 10:00:00,9.47,9.49,9.47,9.49,147600.0,7.7408,7.7572,7.7408,7.7572,147600.0
2010-02-09 10:05:00,9.49,9.51,9.47,9.48,88800.0,7.7572,7.7735,7.7408,7.749,88800.0
2010-02-09 10:10:00,9.48,9.51,9.48,9.5,61600.0,7.749,7.7735,7.749,7.7653,61600.0
2010-02-09 10:15:00,9.5,9.54,9.5,9.53,156400.0,7.7653,7.798,7.7653,7.7899,156400.0
2010-02-09 10:20:00,9.53,9.53,9.5,9.51,67600.0,7.7899,7.7899,7.7653,7.7735,67600.0
2010-02-09 10:25:00,9.52,9.52,9.5,9.5,58800.0,7.7817,7.7817,7.7653,7.7653,58800.0
2010-02-09 10:30:00,9.5,9.52,9.49,9.49,76400.0,7.7653,7.7817,7.7572,7.7572,76400.0
2010-02-09 10:35:00,9.49,9.5,9.49,9.49,92400.0,7.7572,7.7653,7.7572,7.7572,92400.0
2010-02-09 10:40:00,9.49,9.5,9.49,9.49,117200.0,7.7572,7.7653,7.7572,7.7572,117200.0
2010-02-09 10:45:00,9.49,9.5,9.49,9.49,31600.0,7.7572,7.7653,7.7572,7.7572,31600.0
2010-02-09 10:50:00,9.49,9.5,9.49,9.5,33600.0,7.7572,7.7653,7.7572,7.7653,33600.0
2010-02-09 10:55:00,9.5,9.5,9.48,9.48,220800.0,7.7653,7.7653,7.749,7.749,220800.0
2010-02-09 11:00:00,9.48,9.48,9.46,9.47,153200.0,7.749,7.749,7.7326,7.7408,153200.0
2010-02-09 11:05:00,9.47,9.47,9.44,9.44,116800.0,7.7408,7.7408,7.7163,7.7163,116800.0
2010-02-09 11:10:00,9.44,9.45,9.43,9.44,85600.0,7.7163,7.7245,7.7081,7.7163,85600.0
2010-02-09 11:15:00,9.44,9.45,9.42,9.44,85200.0,7.7163,7.7245,7.6999,7.7163,85200.0
2010-02-09 11:20:00,9.44,9.46,9.44,9.44,68400.0,7.7163,7.7326,7.7163,7.7163,68400.0
2010-02-09 11:25:00,9.44,9.46,9.44,9.44,155600.0,7.7163,7.7326,7.7163,7.7163,155600.0
2010-02-09 11:30:00,9.44,9.46,9.42,9.46,384800.0,7.7163,7.7326,7.6999,7.7326,384800.0
2010-02-09 11:35:00,9.46,9.48,9.45,9.46,351200.0,7.7326,7.749,7.7245,7.7326,351200.0
2010-02-09 11:40:00,9.46,9.46,9.44,9.46,120000.0,7.7326,7.7326,7.7163,7.7326,120000.0
2010-02-09 11:45:00,9.46,9.47,9.44,9.46,190000.0,7.7326,7.7408,7.7163,7.7326,190000.0
2010-02-09 11:50:00,9.46,9.5,9.46,9.49,216400.0,7.7326,7.7653,7.7326,7.7572,216400.0
2010-02-09 11:55:00,9.49,9.49,9.46,9.46,143200.0,7.7572,7.7572,7.7326,7.7326,143200.0
2010-02-09 12:00:00,9.47,9.49,9.47,9.49,106000.0,7.7408,7.7572,7.7408,7.7572,106000.0
2010-02-09 12:05:00,9.49,9.51,9.49,9.5,134400.0,7.7572,7.7735,7.7572,7.7653,134400.0
2010-02-09 12:10:00,9.5,9.51,9.5,9.51,79200.0,7.7653,7.7735,7.7653,7.7735,79200.0
2010-02-09 12:15:00,9.51,9.54,9.51,9.52,130000.0,7.7735,7.798,7.7735,7.7817,130000.0
2010-02-09 12:20:00,9.53,9.53,9.51,9.52,76400.0,7.7899,7.7899,7.7735,7.7817,76400.0
2010-02-09 12:25:00,9.52,9.52,9.52,9.52,48800.0,7.7817,7.7817,7.7817,7.7817,48800.0
2010-02-09 12:30:00,9.52,9.53,9.52,9.52,85600.0,7.7817,7.7899,7.7817,7.7817,85600.0
2010-02-09 12:35:00,9.52,9.53,9.51,9.51,46400.0,7.7817,7.7899,7.7735,7.7735,46400.0
2010-02-09 12:40:00,9.52,9.52,9.46,9.48,555600.0,7.7817,7.7817,7.7326,7.749,555600.0
2010-02-09 12:45:00,9.48,9.49,9.47,9.47,165200.0,7.749,7.7572,7.7408,7.7408,165200.0
2010-02-09 12:50:00,9.47,9.47,9.44,9.45,193200.0,7.7408,7.7408,7.7163,7.7245,193200.0
2010-02-09 12:55:00,9.45,9.47,9.45,9.47,61600.0,7.7245,7.7408,7.7245,7.7408,61600.0
2010-02-09 13:00:00,9.47,9.49,9.46,9.47,98400.0,7.7408,7.7572,7.7326,7.7408,98400.0
2010-02-09 13:05:00,9.47,9.49,9.47,9.49,61200.0,7.7408,7.7572,7.7408,7.7572,61200.0
2010-02-09 13:10:00,9.49,9.49,9.48,9.49,36400.0,7.7572,7.7572,7.749,7.7572,36400.0
2010-02-09 13:15:00,9.48,9.48,9.47,9.47,33600.0,7.749,7.749,7.7408,7.7408,33600.0
2010-02-09 13:20:00,9.47,9.47,9.46,9.47,57200.0,7.7408,7.7408,7.7326,7.7408,57200.0
2010-02-09 13:25:00,9.47,9.48,9.47,9.47,50800.0,7.7408,7.749,7.7408,7.7408,50800.0
2010-02-09 13:30:00,9.47,9.48,9.47,9.47,62000.0,7.7408,7.749,7.7408,7.7408,62000.0
2010-02-09 13:35:00,9.47,9.48,9.46,9.47,40800.0,7.7408,7.749,7.7326,7.7408,40800.0
2010-02-09 13:40:00,9.47,9.49,9.47,9.48,53600.0,7.7408,7.7572,7.7408,7.749,53600.0
2010-02-09 13:45:00,9.48,9.49,9.48,9.49,39600.0,7.749,7.7572,7.749,7.7572,39600.0
2010-02-09 13:50:00,9.48,9.49,9.48,9.49,45600.0,7.749,7.7572,7.749,7.7572,45600.0
2010-02-09 13:55:00,9.49,9.5,9.49,9.5,53200.0,7.7572,7.7653,7.7572,7.7653,53200.0
2010-02-09 14:00:00,9.5,9.51,9.49,9.49,71600.0,7.7653,7.7735,7.7572,7.7572,71600.0
2010-02-09 14:05:00,9.5,9.5,9.49,9.49,51200.0,7.7653,7.7653,7.7572,7.7572,51200.0
2010-02-09 14:10:00,9.49,9.5,9.49,9.49,44800.0,7.7572,7.7653,7.7572,7.7572,44800.0
2010-02-09 14:15:00,9.49,9.5,9.49,9.49,42800.0,7.7572,7.7653,7.7572,7.7572,42800.0
2010-02-09 14:20:00,9.49,9.5,9.48,9.48,122800.0,7.7572,7.7653,7.749,7.749,122800.0
2010-02-09 14:25:00,9.48,9.49,9.48,9.49,40000.0,7.749,7.7572,7.749,7.7572,40000.0
2010-02-09 14:30:00,9.49,9.52,9.48,9.5,155200.0,7.7572,7.7817,7.749,7.7653,155200.0
2010-02-09 14:35:00,9.5,9.51,9.5,9.5,110400.0,7.7653,7.7735,7.7653,7.7653,110400.0
2010-02-09 14:40:00,9.5,9.51,9.49,9.51,184000.0,7.7653,7.7735,7.7572,7.7735,184000.0
2010-02-09 14:45:00,9.51,9.51,9.49,9.49,225200.0,7.7735,7.7735,7.7572,7.7572,225200.0
2010-02-09 14:50:00,9.49,9.49,9.47,9.48,252400.0,7.7572,7.7572,7.7408,7.749,252400.0
2010-02-09 14:55:00,9.48,9.49,9.48,9.49,172400.0,7.749,7.7572,7.749,7.7572,172400.0
2010-02-09 15:00:00,9.49,9.5,9.47,9.5,366800.0,7.7572,7.7653,7.7408,7.7653,366800.0
2010-02-09 15:05:00,9.49,9.5,9.49,9.49,146400.0,7.7572,7.7653,7.7572,7.7572,146400.0
2010-02-09 15:10:00,9.49,9.5,9.49,9.5,133600.0,7.7572,7.7653,7.7572,7.7653,133600.0
2010-02-09 15:15:00,9.51,9.51,9.49,9.49,325600.0,7.7735,7.7735,7.7572,7.7572,325600.0
2010-02-09 15:20:00,9.49,9.5,9.49,9.5,208400.0,7.7572,7.7653,7.7572,7.7653,208400.0
2010-02-09 15:25:00,9.5,9.5,9.49,9.5,257200.0,7.7653,7.7653,7.7572,7.7653,257200.0
2010-02-09 15:30:00,9.5,9.51,9.49,9.5,297200.0,7.7653,7.7735,7.7572,7.7653,297200.0
2010-02-09 15:35:00,9.5,9.5,9.49,9.49,128800.0,7.7653,7.7653,7.7572,7.7572,128800.0
2010-02-09 15:40:00,9.49,9.49,9.48,9.49,206000.0,7.7572,7.7572,7.749,7.7572,206000.0
2010-02-09 15:45:00,9.49,9.49,9.47,9.48,309200.0,7.7572,7.7572,7.7408,7.749,309200.0
2010-02-09 15:50:00,9.48,9.49,9.46,9.46,392800.0,7.749,7.7572,7.7326,7.7326,392800.0
2010-02-09 15:55:00,9.46,9.47,9.46,9.47,665600.0,7.7326,7.7408,7.7326,7.7408,665600.0
2010-02-10 09:30:00,9.48,9.5,9.43,9.49,128400.0,7.749,7.7653,7.7081,7.7572,128400.0
2010-02-10 09:35:00,9.5,9.53,9.47,9.47,172000.0,7.7653,7.7899,7.7408,7.7408,172000.0
2010-02-10 09:40:00,9.47,9.49,9.46,9.49,224400.0,7.7408,7.7572,7.7326,7.7572,224400.0
2010-02-10 09:45:00,9.49,9.51,9.47,9.48,188400.0,7.7572,7.7735,7.7408,7.749,188400.0
2010-02-10 09:50:00,9.49,9.49,9.46,9.46,99200.0,7.7572,7.7572,7.7326,7.7326,99200.0
2010-02-10 09:55:00,9.46,9.49,9.46,9.47,148000.0,7.7326,7.7572,7.7326,7.7408,148000.0
2010-02-10 10:00:00,9.47,9.47,9.42,9.44,279600.0,7.7408,7.7408,7.6999,7.7163,279600.0
2010-02-10 10:05:00,9.44,9.45,9.41,9.41,156800.0,7.7163,7.7245,7.6918,7.6918,156800.0
2010-02-10 10:10:00,9.42,9.42,9.4,9.4,186000.0,7.6999,7.6999,7.6836,7.6836,186000.0
2010-02-10 10:15:00,9.4,9.4,9.37,9.38,182800.0,7.6836,7.6836,7.6591,7.6672,182800.0
2010-02-10 10:20:00,9.38,9.4,9.37,9.39,198000.0,7.6672,7.6836,7.6591,7.6754,198000.0
2010-02-10 10:25:00,9.39,9.39,9.36,9.38,277600.0,7.6754,7.6754,7.6509,7.6672,277600.0
2010-02-10 10:30:00,9.38,9.38,9.35,9.38,167600.0,7.6672,7.6672,7.6427,7.6672,167600.0
2010-02-10 10:35:00,9.38,9.38,9.36,9.36,146400.0,7.6672,7.6672,7.6509,7.6509,146400.0
2010-02-10 10:40:00,9.36,9.39,9.36,9.38,224000.0,7.6509,7.6754,7.6509,7.6672,224000.0
2010-02-10 10:45:00,9.37,9.39,9.37,9.37,111200.0,7.6591,7.6754,7.6591,7.6591,111200.0
2010-02-10 10:50:00,9.37,9.4,9.37,9.38,124000.0,7.6591,7.6836,7.6591,7.6672,124000.0
2010-02-10 10:55:00,9.38,9.4,9.38,9.4,92800.0,7.6672,7.6836,7.6672,7.6836,92800.0
2010-02-10 11:00:00,9.4,9.4,9.37,9.38,55200.0,7.6836,7.6836,7.6591,7.6672,55200.0
2010-02-10 11:05:00,9.38,9.4,9.37,9.4,132800.0,7.6672,7.6836,7.6591,7.6836,132800.0
2010-02-10 11:10:00,9.4,9.4,9.38,9.38,88400.0,7.6836,7.6836,7.6672,7.6672,88400.0
2010-02-10 11:15:00,9.38,9.38,9.37,9.37,72400.0,7.6672,7.6672,7.6591,7.6591,72400.0
2010-02-10 11:20:00,9.37,9.39,9.37,9.38,138800.0,7.6591,7.6754,7.6591,7.6672,138800.0
2010-02-10 11:25:00,9.38,9.41,9.38,9.4,156800.0,7.6672,7.6918,7.6672,7.6836,156800.0
2010-02-10 11:30:00,9.4,9.42,9.4,9.41,90000.0,7.6836,7.6999,7.6836,7.6918,90000.0
2010-02-10 11:35:00,9.41,9.41,9.4,9.4,94400.0,7.6918,7.6918,7.6836,7.6836,94400.0
2010-02-10 11:40:00,9.4,9.4,9.37,9.38,130000.0,7.6836,7.6836,7.6591,7.6672,130000.0
2010-02-10 11:45:00,9.37,9.39,9.37,9.39,140400.0,7.6591,7.6754,7.6591,7.6754,140400.0
2010-02-10 11:50:00,9.39,9.4,9.38,9.39,100000.0,7.6754,7.6836,7.6672,7.6754,100000.0
2010-02-10 11:55:00,9.39,9.4,9.38,9.38,90400.0,7.6754,7.6836,7.6672,7.6672,90400.0
2010-02-10 12:00:00,9.38,9.4,9.38,9.4,93200.0,7.6672,7.6836,7.6672,7.6836,93200.0
2010-02-10 12:05:00,9.4,9.4,9.39,9.4,117200.0,7.6836,7.6836,7.6754,7.6836,117200.0
2010-02-10 12:10:00,9.4,9.41,9.39,9.4,99200.0,7.6836,7.6918,7.6754,7.6836,99200.0
2010-02-10 12:15:00,9.4,9.4,9.38,9.4,102000.0,7.6836,7.6836,7.6672,7.6836,102000.0
2010-02-10 12:20:00,9.4,9.42,9.4,9.42,169200.0,7.6836,7.6999,7.6836,7.6999,169200.0
2010-02-10 12:25:00,9.42,9.42,9.41,9.41,88000.0,7.6999,7.6999,7.6918,7.6918,88000.0
2010-02-10 12:30:00,9.41,9.43,9.41,9.41,124800.0,7.6918,7.7081,7.6918,7.6918,124800.0
2010-02-10 12:35:00,9.41,9.42,9.4,9.4,182400.0,7.6918,7.6999,7.6836,7.6836,182400.0
2010-02-10 12:40:00,9.4,9.4,9.38,9.38,335200.0,7.6836,7.6836,7.6672,7.6672,335200.0
2010-02-10 12:45:00,9.38,9.38,9.38,9.38,79200.0,7.6672,7.6672,7.6672,7.6672,79200.0
2010-02-10 12:50:00,9.38,9.39,9.38,9.38,98000.0,7.6672,7.6754,7.6672,7.6672,98000.0
2010-02-10 12:55:00,9.38,9.4,9.38,9.4,128000.0,7.6672,7.6836,7.6672,7.6836,128000.0
2010-02-10 13:00:00,9.4,9.41,9.4,9.4,96000.0,7.6836,7.6918,7.6836,7.6836,96000.0
2010-02-10 13:05:00,9.4,9.4,9.4,9.4,129200.0,7.6836,7.6836,7.6836,7.6836,129200.0
2010-02-10 13:10:00,9.4,9.41,9.39,9.39,264000.0,7.6836,7.6918,7.6754,7.6754,264000.0
2010-02-10 13:15:00,9.39,9.4,9.38,9.4,122400.0,7.6754,7.6836,7.6672,7.6836,122400.0
2010-02-10 13:20:00,9.4,9.4,9.39,9.4,62400.0,7.6836,7.6836,7.6754,7.6836,62400.0
2010-02-10 13:25:00,9.4,9.41,9.39,9.4,320800.0,7.6836,7.6918,7.6754,7.6836,320800.0
2010-02-10 13:30:00,9.4,9.4,9.39,9.4,184800.0,7.6836,7.6836,7.6754,7.6836,184800.0
2010-02-10 13:35:00,9.4,9.4,9.39,9.39,168400.0,7.6836,7.6836,7.6754,7.6754,168400.0
2010-02-10 13:40:00,9.39,9.4,9.38,9.4,193600.0,7.6754,7.6836,7.6672,7.6836,193600.0
2010-02-10 13:45:00,9.39,9.39,9.38,9.39,98800.0,7.6754,7.6754,7.6672,7.6754,98800.0
2010-02-10 13:50:00,9.38,9.4,9.38,9.38,94400.0,7.6672,7.6836,7.6672,7.6672,94400.0
2010-02-10 13:55:00,9.38,9.4,9.38,9.4,294000.0,7.6672,7.6836,7.6672,7.6836,294000.0
2010-02-10 14:00:00,9.4,9.42,9.4,9.41,179200.0,7.6836,7.6999,7.6836,7.6918,179200.0
2010-02-10 14:05:00,9.41,9.42,9.4,9.42,148400.0,7.6918,7.6999,7.6836,7.6999,148400.0
2010-02-10 14:10:00,9.42,9.42,9.4,9.41,202800.0,7.6999,7.6999,7.6836,7.6918,202800.0
2010-02-10 14:15:00,9.4,9.41,9.4,9.4,561200.0,7.6836,7.6918,7.6836,7.6836,561200.0
2010-02-10 14:20:00,9.4,9.4,9.38,9.4,284800.0,7.6836,7.6836,7.6672,7.6836,284800.0
2010-02-10 14:25:00,9.4,9.41,9.39,9.4,151600.0,7.6836,7.6918,7.6754,7.6836,151600.0
2010-02-10 14:30:00,9.4,9.4,9.38,9.4,262800.0,7.6836,7.6836,7.6672,7.6836,262800.0
2010-02-10 14:35:00,9.4,9.41,9.38,9.4,227600.0,7.6836,7.6918,7.6672,7.6836,227600.0
2010-02-10 14:40:00,9.4,9.41,9.4,9.4,136400.0,7.6836,7.6918,7.6836,7.6836,136400.0
2010-02-10 14:45:00,9.4,9.41,9.39,9.4,87600.0,7.6836,7.6918,7.6754,7.6836,87600.0
2010-02-10 14:50:00,9.4,9.41,9.39,9.4,239200.0,7.6836,7.6918,7.6754,7.6836,239200.0
2010-02-10 14:55:00,9.4,9.4,9.39,9.39,254800.0,7.6836,7.6836,7.6754,7.6754,254800.0
2010-02-10 15:00:00,9.4,9.42,9.39,9.42,216400.0,7.6836,7.6999,7.6754,7.6999,216400.0
2010-02-10 15:05:00,9.42,9.42,9.4,9.42,234000.0,7.6999,7.6999,7.6836,7.6999,234000.0
2010-02-10 15:10:00,9.42,9.43,9.41,9.42,231600.0,7.6999,7.7081,7.6918,7.6999,231600.0
2010-02-10 15:15:00,9.42,9.43,9.41,9.42,354800.0,7.6999,7.7081,7.6918,7.6999,354800.0
2010-02-10 15:20:00,9.42,9.43,9.42,9.43,212400.0,7.6999,7.7081,7.6999,7.7081,212400.0
2010-02-10 15:25:00,9.43,9.44,9.42,9.43,311200.0,7.7081,7.7163,7.6999,7.7081,311200.0
2010-02-10 15:30:00,9.43,9.43,9.4,9.41,680800.0,7.7081,7.7081,7.6836,7.6918,680800.0
2010-02-10 15:35:00,9.4,9.42,9.4,9.41,638400.0,7.6836,7.6999,7.6836,7.6918,638400.0
2010-02-10 15:40:00,9.41,9.42,9.4,9.4,442000.0,7.6918,7.6999,7.6836,7.6836,442000.0
2010-02-10 15:45:00,9.4,9.42,9.4,9.4,415600.0,7.6836,7.6999,7.6836,7.6836,415600.0
2010-02-10 15:50:00,9.4,9.42,9.4,9.41,342000.0,7.6836,7.6999,7.6836,7.6918,342000.0
2010-02-10 15:55:00,9.4,9.41,9.4,9.41,713200.0,7.6836,7.6918,7.6836,7.6918,713200.0
2010-02-11 09:30:00,9.4,9.41,9.35,9.36,106800.0,7.6836,7.6918,7.6427,7.6509,106800.0
2010-02-11 09:35:00,9.35,9.39,9.34,9.35,285200.0,7.6427,7.6754,7.6346,7.6427,285200.0
2010-02-11 09:40:00,9.35,9.35,9.31,9.34,269200.0,7.6427,7.6427,7.61,7.6346,269200.0
2010-02-11 09:45:00,9.34,9.36,9.32,9.36,166000.0,7.6346,7.6509,7.6182,7.6509,166000.0
2010-02-11 09:50:00,9.36,9.36,9.34,9.35,134800.0,7.6509,7.6509,7.6346,7.6427,134800.0
2010-02-11 09:55:00,9.34,9.36,9.34,9.36,151600.0,7.6346,7.6509,7.6346,7.6509,151600.0
2010-02-11 10:00:00,9.35,9.36,9.34,9.36,164000.0,7.6427,7.6509,7.6346,7.6509,164000.0
2010-02-11 10:05:00,9.36,9.38,9.36,9.36,125600.0,7.6509,7.6672,7.6509,7.6509,125600.0
2010-02-11 10:10:00,9.37,9.39,9.37,9.37,114400.0,7.6591,7.6754,7.6591,7.6591,114400.0
2010-02-11 10:15:00,9.37,9.38,9.36,9.37,136000.0,7.6591,7.6672,7.6509,7.6591,136000.0
2010-02-11 10:20:00,9.37,9.38,9.36,9.37,204000.0,7.6591,7.6672,7.6509,7.6591,204000.0
2010-02-11 10:25:00,9.37,9.38,9.35,9.36,176000.0,7.6591,7.6672,7.6427,7.6509,176000.0
2010-02-11 10:30:00,9.36,9.36,9.33,9.34,172400.0,7.6509,7.6509,7.6264,7.6346,172400.0
2010-02-11 10:35:00,9.34,9.36,9.34,9.35,205600.0,7.6346,7.6509,7.6346,7.6427,205600.0
2010-02-11 10:40:00,9.35,9.35,9.33,9.34,204400.0,7.6427,7.6427,7.6264,7.6346,204400.0
2010-02-11 10:45:00,9.34,9.37,9.33,9.35,196400.0,7.6346,7.6591,7.6264,7.6427,196400.0
2010-02-11 10:50:00,9.35,9.35,9.33,9.35,113200.0,7.6427,7.6427,7.6264,7.6427,113200.0
2010-02-11 10:55:00,9.35,9.35,9.34,9.34,91200.0,7.6427,7.6427,7.6346,7.6346,91200.0
2010-02-11 11:00:00,9.34,9.36,9.34,9.35,142400.0,7.6346,7.6509,7.6346,7.6427,142400.0
2010-02-11 11:05:00,9.35,9.35,9.33,9.34,180400.0,7.6427,7.6427,7.6264,7.6346,180400.0
2010-02-11 11:10:00,9.35,9.37,9.35,9.37,148800.0,7.6427,7.6591,7.6427,7.6591,148800.0
2010-02-11 11:15:00,9.37,9.37,9.35,9.35,223600.0,7.6591,7.6591,7.6427,7.6427,223600.0
2010-02-11 11:20:00,9.35,9.35,9.35,9.35,289200.0,7.6427,7.6427,7.6427,7.6427,289200.0
2010-02-11 11:25:00,9.35,9.37,9.35,9.36,338000.0,7.6427,7.6591,7.6427,7.6509,338000.0
2010-02-11 11:30:00,9.36,9.36,9.35,9.36,254400.0,7.6509,7.6509,7.6427,7.6509,254400.0
2010-02-11 11:35:00,9.36,9.38,9.36,9.37,158800.0,7.6509,7.6672,7.6509,7.6591,158800.0
2010-02-11 11:40:00,9.37,9.38,9.36,9.38,365600.0,7.6591,7.6672,7.6509,7.6672,365600.0
2010-02-11 11:45:00,9.38,9.4,9.38,9.4,312000.0,7.6672,7.6836,7.6672,7.6836,312000.0
2010-02-11 11:50:00,9.4,9.4,9.37,9.38,541200.0,7.6836,7.6836,7.6591,7.6672,541200.0
2010-02-11 11:55:00,9.38,9.38,9.35,9.35,320400.0,7.6672,7.6672,7.6427,7.6427,320400.0
2010-02-11 12:00:00,9.35,9.36,9.35,9.36,310800.0,7.6427,7.6509,7.6427,7.6509,310800.0
2010-02-11 12:05:00,9.36,9.37,9.36,9.36,167600.0,7.6509,7.6591,7.6509,7.6509,167600.0
2010-02-11 12:10:00,9.37,9.37,9.35,9.36,350400.0,7.6591,7.6591,7.6427,7.6509,350400.0
2010-02-11 12:15:00,9.36,9.37,9.36,9.36,125600.0,7.6509,7.6591,7.6509,7.6509,125600.0
2010-02-11 12:20:00,9.36,9.37,9.35,9.36,194000.0,7.6509,7.6591,7.6427,7.6509,194000.0
2010-02-11 12:25:00,9.36,9.37,9.35,9.36,160400.0,7.6509,7.6591,7.6427,7.6509,160400.0
2010-02-11 12:30:00,9.36,9.36,9.34,9.34,137200.0,7.6509,7.6509,7.6346,7.6346,137200.0
2010-02-11 12:35:00,9.34,9.35,9.33,9.35,295600.0,7.6346,7.6427,7.6264,7.6427,295600.0
2010-02-11 12:40:00,9.35,9.36,9.35,9.36,59600.0,7.6427,7.6509,7.6427,7.6509,59600.0
2010-02-11 12:45:00,9.36,9.36,9.35,9.35,152000.0,7.6509,7.6509,7.6427,7.6427,152000.0
2010-02-11 12:50:00,9.35,9.36,9.35,9.36,104400.0,7.6427,7.6509,7.6427,7.6509,104400.0
2010-02-11 12:55:00,9.36,9.37,9.36,9.37,167200.0,7.6509,7.6591,7.6509,7.6591,167200.0
2010-02-11 13:00:00,9.37,9.37,9.36,9.36,110400.0,7.6591,7.6591,7.6509,7.6509,110400.0
2010-02-11 13:05:00,9.35,9.36,9.35,9.36,141200.0,7.6427,7.6509,7.6427,7.6509,141200.0
2010-02-11 13:10:00,9.36,9.37,9.36,9.37,128000.0,7.6509,7.6591,7.6509,7.6591,128000.0
2010-02-11 13:15:00,9.37,9.38,9.36,9.37,138000.0,7.6591,7.6672,7.6509,7.6591,138000.0
2010-02-11 13:20:00,9.37,9.39,9.37,9.39,140000.0,7.6591,7.6754,7.6591,7.6754,140000.0
2010-02-11 13:25:00,9.38,9.39,9.38,9.38,276800.0,7.6672,7.6754,7.6672,7.6672,276800.0
2010-02-11 13:30:00,9.39,9.4,9.39,9.4,133600.0,7.6754,7.6836,7.6754,7.6836,133600.0
2010-02-11 13:35:00,9.4,9.4,9.39,9.4,166000.0,7.6836,7.6836,7.6754,7.6836,166000.0
2010-02-11 13:40:00,9.39,9.4,9.39,9.4,179600.0,7.6754,7.6836,7.6754,7.6836,179600.0
2010-02-11 13:45:00,9.4,9.4,9.38,9.39,218800.0,7.6836,7.6836,7.6672,7.6754,218800.0
2010-02-11 13:50:00,9.39,9.4,9.39,9.4,164000.0,7.6754,7.6836,7.6754,7.6836,164000.0
2010-02-11 13:55:00,9.4,9.4,9.39,9.39,158400.0,7.6836,7.6836,7.6754,7.6754,158400.0
2010-02-11 14:00:00,9.4,9.41,9.39,9.4,156400.0,7.6836,7.6918,7.6754,7.6836,156400.0
2010-02-11 14:05:00,9.4,9.41,9.39,9.41,137200.0,7.6836,7.6918,7.6754,7.6918,137200.0
2010-02-11 14:10:00,9.4,9.41,9.39,9.39,134400.0,7.6836,7.6918,7.6754,7.6754,134400.0
2010-02-11 14:15:00,9.39,9.4,9.39,9.4,126400.0,7.6754,7.6836,7.6754,7.6836,126400.0
2010-02-11 14:20:00,9.4,9.4,9.4,9.4,80400.0,7.6836,7.6836,7.6836,7.6836,80400.0
2010-02-11 14:25:00,9.4,9.4,9.4,9.4,248400.0,7.6836,7.6836,7.6836,7.6836,248400.0
2010-02-11 14:30:00,9.4,9.4,9.39,9.39,152800.0,7.6836,7.6836,7.6754,7.6754,152800.0
2010-02-11 14:35:00,9.39,9.4,9.39,9.4,286800.0,7.6754,7.6836,7.6754,7.6836,286800.0
2010-02-11 14:40:00,9.4,9.4,9.37,9.37,872400.0,7.6836,7.6836,7.6591,7.6591,872400.0
2010-02-11 14:45:00,9.37,9.38,9.37,9.37,317600.0,7.6591,7.6672,7.6591,7.6591,317600.0
2010-02-11 14:50:00,9.37,9.38,9.37,9.38,469200.0,7.6591,7.6672,7.6591,7.6672,469200.0
2010-02-11 14:55:00,9.38,9.38,9.38,9.38,244400.0,7.6672,7.6672,7.6672,7.6672,244400.0
2010-02-11 15:00:00,9.38,9.38,9.37,9.38,265200.0,7.6672,7.6672,7.6591,7.6672,265200.0
2010-02-11 15:05:00,9.38,9.38,9.37,9.37,251600.0,7.6672,7.6672,7.6591,7.6591,251600.0
2010-02-11 15:10:00,9.37,9.38,9.37,9.38,390400.0,7.6591,7.6672,7.6591,7.6672,390400.0
2010-02-11 15:15:00,9.38,9.4,9.38,9.4,270400.0,7.6672,7.6836,7.6672,7.6836,270400.0
2010-02-11 15:20:00,9.4,9.4,9.4,9.4,360000.0,7.6836,7.6836,7.6836,7.6836,360000.0
2010-02-11 15:25:00,9.4,9.4,9.39,9.39,258400.0,7.6836,7.6836,7.6754,7.6754,258400.0
2010-02-11 15:30:00,9.39,9.4,9.38,9.4,256800.0,7.6754,7.6836,7.6672,7.6836,256800.0
2010-02-11 15:35:00,9.4,9.4,9.39,9.39,192800.0,7.6836,7.6836,7.6754,7.6754,192800.0
2010-02-11 15:40:00,9.39,9.39,9.39,9.39,202400.0,7.6754,7.6754,7.6754,7.6754,202400.0
2010-02-11 15:45:00,9.39,9.39,9.37,9.37,396800.0,7.6754,7.6754,7.6591,7.6591,396800.0
2010-02-11 15:50:00,9.37,9.39,9.37,9.39,490400.0,7.6591,7.6754,7.6591,7.6754,490400.0
2010-02-11 15:55:00,9.39,9.4,9.38,9.39,1043600.0,7.6754,7.6836,7.6672,7.6754,1043600.0
2010-02-12 09:30:00,9.29,9.33,9.29,9.29,242800.0,7.5937,7.6264,7.5937,7.5937,242800.0
2010-02-12 09:35:00,9.29,9.31,9.28,9.3,207600.0,7.5937,7.61,7.5855,7.6019,207600.0
2010-02-12 09:40:00,9.3,9.34,9.29,9.34,348800.0,7.6019,7.6346,7.5937,7.6346,348800.0
2010-02-12 09:45:00,9.33,9.34,9.31,9.34,307600.0,7.6264,7.6346,7.61,7.6346,307600.0
2010-02-12 09:50:00,9.34,9.34,9.3,9.31,218800.0,7.6346,7.6346,7.6019,7.61,218800.0
2010-02-12 09:55:00,9.31,9.35,9.31,9.34,253600.0,7.61,7.6427,7.61,7.6346,253600.0
2010-02-12 10:00:00,9.34,9.35,9.3,9.31,416800.0,7.6346,7.6427,7.6019,7.61,416800.0
2010-02-12 10:05:00,9.31,9.33,9.3,9.33,274000.0,7.61,7.6264,7.6019,7.6264,274000.0
2010-02-12 10:10:00,9.33,9.33,9.3,9.31,274400.0,7.6264,7.6264,7.6019,7.61,274400.0
2010-02-12 10:15:00,9.31,9.33,9.31,9.31,153200.0,7.61,7.6264,7.61,7.61,153200.0
2010-02-12 10:20:00,9.31,9.31,9.3,9.3,141200.0,7.61,7.61,7.6019,7.6019,141200.0
2010-02-12 10:25:00,9.3,9.31,9.3,9.31,265200.0,7.6019,7.61,7.6019,7.61,265200.0
2010-02-12 10:30:00,9.31,9.33,9.31,9.33,144800.0,7.61,7.6264,7.61,7.6264,144800.0
2010-02-12 10:35:00,9.33,9.33,9.3,9.3,114400.0,7.6264,7.6264,7.6019,7.6019,114400.0
2010-02-12 10:40:00,9.3,9.3,9.29,9.29,108400.0,7.6019,7.6019,7.5937,7.5937,108400.0
2010-02-12 10:45:00,9.29,9.31,9.29,9.3,93600.0,7.5937,7.61,7.5937,7.6019,93600.0
2010-02-12 10:50:00,9.3,9.32,9.3,9.31,108400.0,7.6019,7.6182,7.6019,7.61,108400.0
2010-02-12 10:55:00,9.31,9.32,9.31,9.32,79200.0,7.61,7.6182,7.61,7.6182,79200.0
2010-02-12 11:00:00,9.31,9.32,9.3,9.3,125200.0,7.61,7.6182,7.6019,7.6019,125200.0
2010-02-12 11:05:00,9.31,9.31,9.3,9.3,111200.0,7.61,7.61,7.6019,7.6019,111200.0
2010-02-12 11:10:00,9.3,9.31,9.29,9.31,65200.0,7.6019,7.61,7.5937,7.61,65200.0
2010-02-12 11:15:00,9.31,9.32,9.31,9.31,71600.0,7.61,7.6182,7.61,7.61,71600.0
2010-02-12 11:20:00,9.31,9.33,9.31,9.32,158000.0,7.61,7.6264,7.61,7.6182,158000.0
2010-02-12 11:25:00,9.32,9.33,9.31,9.31,80800.0,7.6182,7.6264,7.61,7.61,80800.0
2010-02-12 11:30:00,9.31,9.32,9.3,9.3,63200.0,7.61,7.6182,7.6019,7.6019,63200.0
2010-02-12 11:35:00,9.3,9.32,9.3,9.32,81600.0,7.6019,7.6182,7.6019,7.6182,81600.0
2010-02-12 11:40:00,9.31,9.33,9.31,9.32,128400.0,7.61,7.6264,7.61,7.6182,128400.0
2010-02-12 11:45:00,9.32,9.33,9.32,9.33,53600.0,7.6182,7.6264,7.6182,7.6264,53600.0
2010-02-12 11:50:00,9.33,9.33,9.31,9.33,136400.0,7.6264,7.6264,7.61,7.6264,136400.0
2010-02-12 11:55:00,9.33,9.33,9.32,9.33,90400.0,7.6264,7.6264,7.6182,7.6264,90400.0
2010-02-12 12:00:00,9.33,9.34,9.33,9.34,121600.0,7.6264,7.6346,7.6264,7.6346,121600.0
2010-02-12 12:05:00,9.34,9.34,9.33,9.33,81600.0,7.6346,7.6346,7.6264,7.6264,81600.0
2010-02-12 12:10:00,9.34,9.35,9.33,9.35,128800.0,7.6346,7.6427,7.6264,7.6427,128800.0
2010-02-12 12:15:00,9.36,9.38,9.36,9.37,178000.0,7.6509,7.6672,7.6509,7.6591,178000.0
2010-02-12 12:20:00,9.37,9.39,9.37,9.38,116400.0,7.6591,7.6754,7.6591,7.6672,116400.0
2010-02-12 12:25:00,9.38,9.38,9.37,9.38,79600.0,7.6672,7.6672,7.6591,7.6672,79600.0
2010-02-12 12:30:00,9.38,9.38,9.37,9.38,140000.0,7.6672,7.6672,7.6591,7.6672,140000.0
2010-02-12 12:35:00,9.38,9.38,9.38,9.38,112800.0,7.6672,7.6672,7.6672,7.6672,112800.0
2010-02-12 12:40:00,9.38,9.38,9.37,9.38,108400.0,7.6672,7.6672,7.6591,7.6672,108400.0
2010-02-12 12:45:00,9.38,9.39,9.38,9.38,87200.0,7.6672,7.6754,7.6672,7.6672,87200.0
2010-02-12 12:50:00,9.38,9.39,9.38,9.38,90800.0,7.6672,7.6754,7.6672,7.6672,90800.0
2010-02-12 12:55:00,9.38,9.38,9.38,9.38,56800.0,7.6672,7.6672,7.6672,7.6672,56800.0
2010-02-12 13:00:00,9.38,9.38,9.37,9.37,65200.0,7.6672,7.6672,7.6591,7.6591,65200.0
2010-02-12 13:05:00,9.37,9.37,9.37,9.37,59200.0,7.6591,7.6591,7.6591,7.6591,59200.0
2010-02-12 13:10:00,9.37,9.37,9.36,9.36,60000.0,7.6591,7.6591,7.6509,7.6509,60000.0
2010-02-12 13:15:00,9.36,9.36,9.34,9.35,168000.0,7.6509,7.6509,7.6346,7.6427,168000.0
2010-02-12 13:20:00,9.35,9.36,9.34,9.35,146400.0,7.6427,7.6509,7.6346,7.6427,146400.0
2010-02-12 13:25:00,9.36,9.36,9.35,9.35,60400.0,7.6509,7.6509,7.6427,7.6427,60400.0
2010-02-12 13:30:00,9.35,9.35,9.33,9.34,134400.0,7.6427,7.6427,7.6264,7.6346,134400.0
2010-02-12 13:35:00,9.34,9.34,9.34,9.34,91600.0,7.6346,7.6346,7.6346,7.6346,91600.0
2010-02-12 13:40:00,9.34,9.36,9.34,9.36,91600.0,7.6346,7.6509,7.6346,7.6509,91600.0
2010-02-12 13:45:00,9.36,9.36,9.35,9.35,84000.0,7.6509,7.6509,7.6427,7.6427,84000.0
2010-02-12 13:50:00,9.35,9.36,9.35,9.35,56800.0,7.6427,7.6509,7.6427,7.6427,56800.0
2010-02-12 13:55:00,9.35,9.35,9.34,9.35,64400.0,7.6427,7.6427,7.6346,7.6427,64400.0
2010-02-12 14:00:00,9.34,9.35,9.34,9.35,99600.0,7.6346,7.6427,7.6346,7.6427,99600.0
2010-02-12 14:05:00,9.35,9.36,9.35,9.36,84400.0,7.6427,7.6509,7.6427,7.6509,84400.0
2010-02-12 14:10:00,9.36,9.38,9.36,9.37,114800.0,7.6509,7.6672,7.6509,7.6591,114800.0
2010-02-12 14:15:00,9.37,9.38,9.37,9.38,96400.0,7.6591,7.6672,7.6591,7.6672,96400.0
2010-02-12 14:20:00,9.38,9.41,9.38,9.4,273600.0,7.6672,7.6918,7.6672,7.6836,273600.0
2010-02-12 14:25:00,9.4,9.4,9.38,9.39,184400.0,7.6836,7.6836,7.6672,7.6754,184400.0
2010-02-12 14:30:00,9.39,9.4,9.38,9.4,110000.0,7.6754,7.6836,7.6672,7.6836,110000.0
2010-02-12 14:35:00,9.4,9.42,9.39,9.42,381600.0,7.6836,7.6999,7.6754,7.6999,381600.0
2010-02-12 14:40:00,9.42,9.42,9.38,9.38,178000.0,7.6999,7.6999,7.6672,7.6672,178000.0
2010-02-12 14:45:00,9.38,9.39,9.38,9.38,110000.0,7.6672,7.6754,7.6672,7.6672,110000.0
2010-02-12 14:50:00,9.39,9.39,9.38,9.38,178400.0,7.6754,7.6754,7.6672,7.6672,178400.0
2010-02-12 14:55:00,9.38,9.38,9.37,9.37,155600.0,7.6672,7.6672,7.6591,7.6591,155600.0
2010-02-12 15:00:00,9.37,9.37,9.36,9.37,168000.0,7.6591,7.6591,7.6509,7.6591,168000.0
2010-02-12 15:05:00,9.37,9.38,9.36,9.38,135200.0,7.6591,7.6672,7.6509,7.6672,135200.0
2010-02-12 15:10:00,9.38,9.38,9.37,9.38,130000.0,7.6672,7.6672,7.6591,7.6672,130000.0
2010-02-12 15:15:00,9.38,9.38,9.37,9.37,158000.0,7.6672,7.6672,7.6591,7.6591,158000.0
2010-02-12 15:20:00,9.37,9.38,9.37,9.38,110800.0,7.6591,7.6672,7.6591,7.6672,110800.0
2010-02-12 15:25:00,9.38,9.38,9.37,9.37,139200.0,7.6672,7.6672,7.6591,7.6591,139200.0
2010-02-12 15:30:00,9.37,9.37,9.36,9.37,135200.0,7.6591,7.6591,7.6509,7.6591,135200.0
2010-02-12 15:35:00,9.37,9.38,9.37,9.38,128000.0,7.6591,7.6672,7.6591,7.6672,128000.0
2010-02-12 15:40:00,9.38,9.4,9.37,9.38,431600.0,7.6672,7.6836,7.6591,7.6672,431600.0
2010-02-12 15:45:00,9.38,9.39,9.38,9.39,249200.0,7.6672,7.6754,7.6672,7.6754,249200.0
2010-02-12 15:50:00,9.38,9.4,9.38,9.4,355200.0,7.6672,7.6836,7.6672,7.6836,355200.0
2010-02-12 15:55:00,9.4,9.41,9.39,9.41,965200.0,7.6836,7.6918,7.6754,7.6918,965200.0
2010-02-16 09:30:00,9.46,9.47,9.44,9.45,223200.0,7.7326,7.7408,7.7163,7.7245,223200.0
2010-02-16 09:35:00,9.46,9.49,9.44,9.48,194800.0,7.7326,7.7572,7.7163,7.749,194800.0
2010-02-16 09:40:00,9.48,9.49,9.47,9.48,261200.0,7.749,7.7572,7.7408,7.749,261200.0
2010-02-16 09:45:00,9.48,9.48,9.46,9.48,142400.0,7.749,7.749,7.7326,7.749,142400.0
2010-02-16 09:50:00,9.48,9.5,9.47,9.49,114000.0,7.749,7.7653,7.7408,7.7572,114000.0
2010-02-16 09:55:00,9.49,9.49,9.47,9.49,105600.0,7.7572,7.7572,7.7408,7.7572,105600.0
2010-02-16 10:00:00,9.49,9.5,9.49,9.49,134000.0,7.7572,7.7653,7.7572,7.7572,134000.0
2010-02-16 10:05:00,9.49,9.49,9.47,9.48,101600.0,7.7572,7.7572,7.7408,7.749,101600.0
2010-02-16 10:10:00,9.47,9.5,9.47,9.5,58800.0,7.7408,7.7653,7.7408,7.7653,58800.0
2010-02-16 10:15:00,9.49,9.52,9.49,9.52,96000.0,7.7572,7.7817,7.7572,7.7817,96000.0
2010-02-16 10:20:00,9.52,9.53,9.51,9.52,116400.0,7.7817,7.7899,7.7735,7.7817,116400.0
2010-02-16 10:25:00,9.52,9.54,9.52,9.54,124000.0,7.7817,7.798,7.7817,7.798,124000.0
2010-02-16 10:30:00,9.54,9.54,9.53,9.53,154800.0,7.798,7.798,7.7899,7.7899,154800.0
2010-02-16 10:35:00,9.53,9.55,9.53,9.54,114800.0,7.7899,7.8062,7.7899,7.798,114800.0
2010-02-16 10:40:00,9.54,9.56,9.54,9.55,133200.0,7.798,7.8144,7.798,7.8062,133200.0
2010-02-16 10:45:00,9.55,9.56,9.55,9.55,94800.0,7.8062,7.8144,7.8062,7.8062,94800.0
2010-02-16 10:50:00,9.55,9.55,9.52,9.52,202400.0,7.8062,7.8062,7.7817,7.7817,202400.0
2010-02-16 10:55:00,9.52,9.53,9.51,9.52,158400.0,7.7817,7.7899,7.7735,7.7817,158400.0
2010-02-16 11:00:00,9.52,9.53,9.51,9.53,83200.0,7.7817,7.7899,7.7735,7.7899,83200.0
2010-02-16 11:05:00,9.53,9.53,9.52,9.53,112800.0,7.7899,7.7899,7.7817,7.7899,112800.0
2010-02-16 11:10:00,9.53,9.54,9.52,9.54,90800.0,7.7899,7.798,7.7817,7.798,90800.0
2010-02-16 11:15:00,9.54,9.55,9.54,9.55,62800.0,7.798,7.8062,7.798,7.8062,62800.0
2010-02-16 11:20:00,9.55,9.56,9.55,9.55,129200.0,7.8062,7.8144,7.8062,7.8062,129200.0
2010-02-16 11:25:00,9.55,9.56,9.55,9.56,82000.0,7.8062,7.8144,7.8062,7.8144,82000.0
2010-02-16 11:30:00,9.56,9.57,9.56,9.56,145600.0,7.8144,7.8226,7.8144,7.8144,145600.0
2010-02-16 11:35:00,9.56,9.57,9.55,9.56,120400.0,7.8144,7.8226,7.8062,7.8144,120400.0
2010-02-16 11:40:00,9.56,9.58,9.56,9.58,149600.0,7.8144,7.8307,7.8144,7.8307,149600.0
2010-02-16 11:45:00,9.57,9.57,9.56,9.56,53600.0,7.8226,7.8226,7.8144,7.8144,53600.0
2010-02-16 11:50:00,9.56,9.56,9.56,9.56,73200.0,7.8144,7.8144,7.8144,7.8144,73200.0
2010-02-16 11:55:00,9.56,9.57,9.55,9.55,128000.0,7.8144,7.8226,7.8062,7.8062,128000.0
2010-02-16 12:00:00,9.56,9.56,9.55,9.55,78000.0,7.8144,7.8144,7.8062,7.8062,78000.0
2010-02-16 12:05:00,9.55,9.56,9.55,9.56,55600.0,7.8062,7.8144,7.8062,7.8144,55600.0
2010-02-16 12:10:00,9.56,9.56,9.54,9.54,96400.0,7.8144,7.8144,7.798,7.798,96400.0
2010-02-16 12:15:00,9.54,9.55,9.54,9.54,42800.0,7.798,7.8062,7.798,7.798,42800.0
2010-02-16 12:20:00,9.54,9.54,9.54,9.54,76000.0,7.798,7.798,7.798,7.798,76000.0
2010-02-16 12:25:00,9.54,9.55,9.53,9.53,88800.0,7.798,7.8062,7.7899,7.7899,88800.0
2010-02-16 12:30:00,9.53,9.53,9.52,9.52,95200.0,7.7899,7.7899,7.7817,7.7817,95200.0
2010-02-16 12:35:00,9.52,9.53,9.52,9.53,32000.0,7.7817,7.7899,7.7817,7.7899,32000.0
2010-02-16 12:40:00,9.53,9.53,9.52,9.53,60800.0,7.7899,7.7899,7.7817,7.7899,60800.0
2010-02-16 12:45:00,9.53,9.54,9.53,9.54,53200.0,7.7899,7.798,7.7899,7.798,53200.0
2010-02-16 12:50:00,9.54,9.54,9.53,9.53,85600.0,7.798,7.798,7.7899,7.7899,85600.0
2010-02-16 12:55:00,9.53,9.54,9.52,9.53,44800.0,7.7899,7.798,7.7817,7.7899,44800.0
2010-02-16 13:00:00,9.53,9.54,9.53,9.53,62800.0,7.7899,7.798,7.7899,7.7899,62800.0
2010-02-16 13:05:00,9.53,9.54,9.53,9.53,100000.0,7.7899,7.798,7.7899,7.7899,100000.0
2010-02-16 13:10:00,9.53,9.54,9.53,9.53,82400.0,7.7899,7.798,7.7899,7.7899,82400.0
2010-02-16 13:15:00,9.54,9.54,9.53,9.54,63600.0,7.798,7.798,7.7899,7.798,63600.0
2010-02-16 13:20:00,9.54,9.54,9.54,9.54,73200.0,7.798,7.798,7.798,7.798,73200.0
2010-02-16 13:25:00,9.54,9.55,9.54,9.55,76400.0,7.798,7.8062,7.798,7.8062,76400.0
2010-02-16 13:30:00,9.55,9.56,9.54,9.56,232400.0,7.8062,7.8144,7.798,7.8144,232400.0
2010-02-16 13:35:00,9.56,9.56,9.56,9.56,256000.0,7.8144,7.8144,7.8144,7.8144,256000.0
2010-02-16 13:40:00,9.56,9.57,9.56,9.56,94400.0,7.8144,7.8226,7.8144,7.8144,94400.0
2010-02-16 13:45:00,9.56,9.57,9.56,9.56,98800.0,7.8144,7.8226,7.8144,7.8144,98800.0
2010-02-16 13:50:00,9.56,9.56,9.56,9.56,74800.0,7.8144,7.8144,7.8144,7.8144,74800.0
2010-02-16 13:55:00,9.56,9.57,9.56,9.57,90400.0,7.8144,7.8226,7.8144,7.8226,90400.0
2010-02-16 14:00:00,9.57,9.57,9.56,9.56,66400.0,7.8226,7.8226,7.8144,7.8144,66400.0
2010-02-16 14:05:00,9.56,9.56,9.56,9.56,171200.0,7.8144,7.8144,7.8144,7.8144,171200.0
2010-02-16 14:10:00,9.56,9.57,9.56,9.56,82400.0,7.8144,7.8226,7.8144,7.8144,82400.0
2010-02-16 14:15:00,9.56,9.56,9.56,9.56,124000.0,7.8144,7.8144,7.8144,7.8144,124000.0
2010-02-16 14:20:00,9.56,9.57,9.56,9.57,74000.0,7.8144,7.8226,7.8144,7.8226,74000.0
2010-02-16 14:25:00,9.56,9.58,9.56,9.58,139600.0,7.8144,7.8307,7.8144,7.8307,139600.0
2010-02-16 14:30:00,9.58,9.58,9.56,9.56,88800.0,7.8307,7.8307,7.8144,7.8144,88800.0
2010-02-16 14:35:00,9.56,9.57,9.56,9.56,80800.0,7.8144,7.8226,7.8144,7.8144,80800.0
2010-02-16 14:40:00,9.56,9.57,9.56,9.57,52400.0,7.8144,7.8226,7.8144,7.8226,52400.0
2010-02-16 14:45:00,9.57,9.58,9.57,9.58,68400.0,7.8226,7.8307,7.8226,7.8307,68400.0
2010-02-16 14:50:00,9.57,9.59,9.57,9.58,132000.0,7.8226,7.8389,7.8226,7.8307,132000.0
2010-02-16 14:55:00,9.58,9.58,9.58,9.58,124800.0,7.8307,7.8307,7.8307,7.8307,124800.0
2010-02-16 15:00:00,9.58,9.58,9.58,9.58,127200.0,7.8307,7.8307,7.8307,7.8307,127200.0
2010-02-16 15:05:00,9.58,9.58,9.58,9.58,121600.0,7.8307,7.8307,7.8307,7.8307,121600.0
2010-02-16 15:10:00,9.58,9.59,9.58,9.58,83600.0,7.8307,7.8389,7.8307,7.8307,83600.0
2010-02-16 15:15:00,9.58,9.59,9.58,9.59,98800.0,7.8307,7.8389,7.8307,7.8389,98800.0
2010-02-16 15:20:00,9.59,9.6,9.59,9.59,280400.0,7.8389,7.8471,7.8389,7.8389,280400.0
2010-02-16 15:25:00,9.59,9.6,9.59,9.6,211200.0,7.8389,7.8471,7.8389,7.8471,211200.0
2010-02-16 15:30:00,9.6,9.62,9.6,9.61,366000.0,7.8471,7.8634,7.8471,7.8552,366000.0
2010-02-16 15:35:00,9.61,9.61,9.6,9.61,279200.0,7.8552,7.8552,7.8471,7.8552,279200.0
2010-02-16 15:40:00,9.61,9.63,9.61,9.62,337200.0,7.8552,7.8716,7.8552,7.8634,337200.0
2010-02-16 15:45:00,9.62,9.63,9.61,9.62,302400.0,7.8634,7.8716,7.8552,7.8634,302400.0
2010-02-16 15:50:00,9.62,9.63,9.62,9.62,625600.0,7.8634,7.8716,7.8634,7.8634,625600.0
2010-02-16 15:55:00,9.63,9.63,9.61,9.62,998000.0,7.8716,7.8716,7.8552,7.8634,998000.0
2010-02-17 09:30:00,9.66,9.7,9.66,9.69,208400.0,7.8961,7.9288,7.8961,7.9206,208400.0
2010-02-17 09:35:00,9.69,9.74,9.68,9.71,279600.0,7.9206,7.9615,7.9125,7.937,279600.0
2010-02-17 09:40:00,9.71,9.72,9.69,9.72,221200.0,7.937,7.9452,7.9206,7.9452,221200.0
2010-02-17 09:45:00,9.72,9.72,9.7,9.72,152400.0,7.9452,7.9452,7.9288,7.9452,152400.0
2010-02-17 09:50:00,9.72,9.72,9.69,9.69,181200.0,7.9452,7.9452,7.9206,7.9206,181200.0
2010-02-17 09:55:00,9.69,9.71,9.69,9.71,158400.0,7.9206,7.937,7.9206,7.937,158400.0
2010-02-17 10:00:00,9.71,9.72,9.68,9.68,250000.0,7.937,7.9452,7.9125,7.9125,250000.0
2010-02-17 10:05:00,9.68,9.72,9.68,9.72,151600.0,7.9125,7.9452,7.9125,7.9452,151600.0
2010-02-17 10:10:00,9.72,9.74,9.71,9.72,137200.0,7.9452,7.9615,7.937,7.9452,137200.0
2010-02-17 10:15:00,9.72,9.72,9.71,9.72,86400.0,7.9452,7.9452,7.937,7.9452,86400.0
2010-02-17 10:20:00,9.72,9.72,9.69,9.69,142800.0,7.9452,7.9452,7.9206,7.9206,142800.0
2010-02-17 10:25:00,9.7,9.71,9.7,9.71,88800.0,7.9288,7.937,7.9288,7.937,88800.0
2010-02-17 10:30:00,9.71,9.73,9.71,9.72,149600.0,7.937,7.9533,7.937,7.9452,149600.0
2010-02-17 10:35:00,9.73,9.73,9.7,9.7,142400.0,7.9533,7.9533,7.9288,7.9288,142400.0
2010-02-17 10:40:00,9.7,9.72,9.69,9.71,150800.0,7.9288,7.9452,7.9206,7.937,150800.0
2010-02-17 10:45:00,9.71,9.72,9.7,9.72,214800.0,7.937,7.9452,7.9288,7.9452,214800.0
2010-02-17 10:50:00,9.72,9.74,9.72,9.72,139200.0,7.9452,7.9615,7.9452,7.9452,139200.0
2010-02-17 10:55:00,9.72,9.73,9.72,9.72,84800.0,7.9452,7.9533,7.9452,7.9452,84800.0
2010-02-17 11:00:00,9.72,9.72,9.69,9.69,99200.0,7.9452,7.9452,7.9206,7.9206,99200.0
2010-02-17 11:05:00,9.69,9.71,9.69,9.7,114800.0,7.9206,7.937,7.9206,7.9288,114800.0
2010-02-17 11:10:00,9.69,9.71,9.69,9.71,196000.0,7.9206,7.937,7.9206,7.937,196000.0
2010-02-17 11:15:00,9.71,9.72,9.7,9.7,106400.0,7.937,7.9452,7.9288,7.9288,106400.0
2010-02-17 11:20:00,9.7,9.71,9.7,9.71,155600.0,7.9288,7.937,7.9288,7.937,155600.0
2010-02-17 11:25:00,9.71,9.71,9.69,9.7,172800.0,7.937,7.937,7.9206,7.9288,172800.0
2010-02-17 11:30:00,9.7,9.7,9.69,9.7,210400.0,7.9288,7.9288,7.9206,7.9288,210400.0
2010-02-17 11:35:00,9.7,9.7,9.69,9.7,98400.0,7.9288,7.9288,7.9206,7.9288,98400.0
2010-02-17 11:40:00,9.7,9.71,9.7,9.71,132800.0,7.9288,7.937,7.9288,7.937,132800.0
2010-02-17 11:45:00,9.71,9.71,9.7,9.7,105200.0,7.937,7.937,7.9288,7.9288,105200.0
2010-02-17 11:50:00,9.7,9.71,9.7,9.7,120000.0,7.9288,7.937,7.9288,7.9288,120000.0
2010-02-17 11:55:00,9.7,9.7,9.7,9.7,100000.0,7.9288,7.9288,7.9288,7.9288,100000.0
2010-02-17 12:00:00,9.7,9.72,9.7,9.72,88000.0,7.9288,7.9452,7.9288,7.9452,88000.0
2010-02-17 12:05:00,9.72,9.72,9.71,9.72,127200.0,7.9452,7.9452,7.937,7.9452,127200.0
2010-02-17 12:10:00,9.72,9.72,9.72,9.72,84000.0,7.9452,7.9452,7.9452,7.9452,84000.0
2010-02-17 12:15:00,9.72,9.74,9.72,9.74,167600.0,7.9452,7.9615,7.9452,7.9615,167600.0
2010-02-17 12:20:00,9.74,9.74,9.73,9.73,186800.0,7.9615,7.9615,7.9533,7.9533,186800.0
2010-02-17 12:25:00,9.73,9.73,9.72,9.72,208400.0,7.9533,7.9533,7.9452,7.9452,208400.0
2010-02-17 12:30:00,9.72,9.73,9.7,9.7,337600.0,7.9452,7.9533,7.9288,7.9288,337600.0
2010-02-17 12:35:00,9.7,9.72,9.7,9.7,127600.0,7.9288,7.9452,7.9288,7.9288,127600.0
2010-02-17 12:40:00,9.71,9.71,9.71,9.71,45200.0,7.937,7.937,7.937,7.937,45200.0
2010-02-17 12:45:00,9.71,9.72,9.71,9.72,53200.0,7.937,7.9452,7.937,7.9452,53200.0
2010-02-17 12:50:00,9.72,9.72,9.71,9.72,35200.0,7.9452,7.9452,7.937,7.9452,35200.0
2010-02-17 12:55:00,9.71,9.72,9.71,9.72,33600.0,7.937,7.9452,7.937,7.9452,33600.0
2010-02-17 13:00:00,9.72,9.72,9.72,9.72,78400.0,7.9452,7.9452,7.9452,7.9452,78400.0
2010-02-17 13:05:00,9.72,9.72,9.72,9.72,63600.0,7.9452,7.9452,7.9452,7.9452,63600.0
2010-02-17 13:10:00,9.72,9.74,9.72,9.72,225200.0,7.9452,7.9615,7.9452,7.9452,225200.0
2010-02-17 13:15:00,9.72,9.74,9.72,9.73,107600.0,7.9452,7.9615,7.9452,7.9533,107600.0
2010-02-17 13:20:00,9.73,9.74,9.72,9.72,150800.0,7.9533,7.9615,7.9452,7.9452,150800.0
2010-02-17 13:25:00,9.72,9.72,9.71,9.72,60800.0,7.9452,7.9452,7.937,7.9452,60800.0
2010-02-17 13:30:00,9.72,9.72,9.72,9.72,86000.0,7.9452,7.9452,7.9452,7.9452,86000.0
2010-02-17 13:35:00,9.72,9.72,9.72,9.72,76400.0,7.9452,7.9452,7.9452,7.9452,76400.0
2010-02-17 13:40:00,9.72,9.72,9.72,9.72,59600.0,7.9452,7.9452,7.9452,7.9452,59600.0
2010-02-17 13:45:00,9.72,9.72,9.71,9.71,95600.0,7.9452,7.9452,7.937,7.937,95600.0
2010-02-17 13:50:00,9.71,9.72,9.71,9.72,48000.0,7.937,7.9452,7.937,7.9452,48000.0
2010-02-17 13:55:00,9.72,9.72,9.72,9.72,39200.0,7.9452,7.9452,7.9452,7.9452,39200.0
2010-02-17 14:00:00,9.72,9.72,9.7,9.7,464400.0,7.9452,7.9452,7.9288,7.9288,464400.0
2010-02-17 14:05:00,9.7,9.72,9.7,9.72,142000.0,7.9288,7.9452,7.9288,7.9452,142000.0
2010-02-17 14:10:00,9.72,9.72,9.71,9.71,89600.0,7.9452,7.9452,7.937,7.937,89600.0
2010-02-17 14:15:00,9.71,9.71,9.7,9.7,135600.0,7.937,7.937,7.9288,7.9288,135600.0
2010-02-17 14:20:00,9.7,9.7,9.69,9.7,106800.0,7.9288,7.9288,7.9206,7.9288,106800.0
2010-02-17 14:25:00,9.7,9.7,9.7,9.7,40000.0,7.9288,7.9288,7.9288,7.9288,40000.0
2010-02-17 14:30:00,9.7,9.7,9.69,9.69,142000.0,7.9288,7.9288,7.9206,7.9206,142000.0
2010-02-17 14:35:00,9.69,9.7,9.69,9.69,66400.0,7.9206,7.9288,7.9206,7.9206,66400.0
2010-02-17 14:40:00,9.69,9.7,9.69,9.69,104400.0,7.9206,7.9288,7.9206,7.9206,104400.0
2010-02-17 14:45:00,9.69,9.7,9.69,9.69,61200.0,7.9206,7.9288,7.9206,7.9206,61200.0
2010-02-17 14:50:00,9.69,9.69,9.68,9.69,100000.0,7.9206,7.9206,7.9125,7.9206,100000.0
2010-02-17 14:55:00,9.69,9.69,9.69,9.69,73600.0,7.9206,7.9206,7.9206,7.9206,73600.0
2010-02-17 15:00:00,9.69,9.7,9.69,9.69,43600.0,7.9206,7.9288,7.9206,7.9206,43600.0
2010-02-17 15:05:00,9.7,9.7,9.69,9.69,178800.0,7.9288,7.9288,7.9206,7.9206,178800.0
2010-02-17 15:10:00,9.69,9.7,9.69,9.7,105600.0,7.9206,7.9288,7.9206,7.9288,105600.0
2010-02-17 15:15:00,9.7,9.7,9.69,9.7,225600.0,7.9288,7.9288,7.9206,7.9288,225600.0
2010-02-17 15:20:00,9.7,9.7,9.69,9.69,169600.0,7.9288,7.9288,7.9206,7.9206,169600.0
2010-02-17 15:25:00,9.69,9.7,9.69,9.69,115200.0,7.9206,7.9288,7.9206,7.9206,115200.0
2010-02-17 15:30:00,9.69,9.7,9.69,9.7,162800.0,7.9206,7.9288,7.9206,7.9288,162800.0
2010-02-17 15:35:00,9.7,9.7,9.69,9.7,184000.0,7.9288,7.9288,7.9206,7.9288,184000.0
2010-02-17 15:40:00,9.7,9.7,9.68,9.7,234800.0,7.9288,7.9288,7.9125,7.9288,234800.0
2010-02-17 15:45:00,9.69,9.7,9.68,9.69,126000.0,7.9206,7.9288,7.9125,7.9206,126000.0
2010-02-17 15:50:00,9.69,9.7,9.69,9.7,181600.0,7.9206,7.9288,7.9206,7.9288,181600.0
2010-02-17 15:55:00,9.7,9.7,9.7,9.7,352000.0,7.9288,7.9288,7.9288,7.9288,352000.0
2010-02-18 09:30:00,9.7,9.72,9.66,9.66,245200.0,7.9288,7.9452,7.8961,7.8961,245200.0
2010-02-18 09:35:00,9.67,9.71,9.64,9.64,266400.0,7.9043,7.937,7.8798,7.8798,266400.0
2010-02-18 09:40:00,9.64,9.67,9.63,9.65,353200.0,7.8798,7.9043,7.8716,7.8879,353200.0
2010-02-18 09:45:00,9.65,9.67,9.65,9.67,115200.0,7.8879,7.9043,7.8879,7.9043,115200.0
2010-02-18 09:50:00,9.67,9.71,9.67,9.7,98400.0,7.9043,7.937,7.9043,7.9288,98400.0
2010-02-18 09:55:00,9.7,9.7,9.68,9.7,97600.0,7.9288,7.9288,7.9125,7.9288,97600.0
2010-02-18 10:00:00,9.7,9.74,9.69,9.72,259600.0,7.9288,7.9615,7.9206,7.9452,259600.0
2010-02-18 10:05:00,9.72,9.72,9.7,9.71,136800.0,7.9452,7.9452,7.9288,7.937,136800.0
2010-02-18 10:10:00,9.71,9.72,9.7,9.72,82800.0,7.937,7.9452,7.9288,7.9452,82800.0
2010-02-18 10:15:00,9.71,9.71,9.69,9.7,42800.0,7.937,7.937,7.9206,7.9288,42800.0
2010-02-18 10:20:00,9.7,9.7,9.69,9.7,156000.0,7.9288,7.9288,7.9206,7.9288,156000.0
2010-02-18 10:25:00,9.7,9.71,9.7,9.7,213600.0,7.9288,7.937,7.9288,7.9288,213600.0
2010-02-18 10:30:00,9.7,9.7,9.69,9.7,148800.0,7.9288,7.9288,7.9206,7.9288,148800.0
2010-02-18 10:35:00,9.7,9.72,9.7,9.72,91600.0,7.9288,7.9452,7.9288,7.9452,91600.0
2010-02-18 10:40:00,9.72,9.73,9.72,9.72,100000.0,7.9452,7.9533,7.9452,7.9452,100000.0
2010-02-18 10:45:00,9.72,9.74,9.72,9.74,191600.0,7.9452,7.9615,7.9452,7.9615,191600.0
2010-02-18 10:50:00,9.74,9.74,9.73,9.74,156400.0,7.9615,7.9615,7.9533,7.9615,156400.0
2010-02-18 10:55:00,9.74,9.75,9.73,9.74,139200.0,7.9615,7.9697,7.9533,7.9615,139200.0
2010-02-18 11:00:00,9.74,9.74,9.73,9.74,179200.0,7.9615,7.9615,7.9533,7.9615,179200.0
2010-02-18 11:05:00,9.74,9.74,9.72,9.72,139600.0,7.9615,7.9615,7.9452,7.9452,139600.0
2010-02-18 11:10:00,9.72,9.74,9.72,9.72,104800.0,7.9452,7.9615,7.9452,7.9452,104800.0
2010-02-18 11:15:00,9.72,9.73,9.72,9.72,83600.0,7.9452,7.9533,7.9452,7.9452,83600.0
2010-02-18 11:20:00,9.72,9.74,9.72,9.74,58400.0,7.9452,7.9615,7.9452,7.9615,58400.0
2010-02-18 11:25:00,9.74,9.75,9.73,9.73,138800.0,7.9615,7.9697,7.9533,7.9533,138800.0
2010-02-18 11:30:00,9.73,9.74,9.72,9.73,100800.0,7.9533,7.9615,7.9452,7.9533,100800.0
2010-02-18 11:35:00,9.73,9.74,9.72,9.74,83200.0,7.9533,7.9615,7.9452,7.9615,83200.0
2010-02-18 11:40:00,9.74,9.75,9.74,9.74,73600.0,7.9615,7.9697,7.9615,7.9615,73600.0
2010-02-18 11:45:00,9.75,9.75,9.74,9.74,112400.0,7.9697,7.9697,7.9615,7.9615,112400.0
2010-02-18 11:50:00,9.73,9.74,9.73,9.73,75600.0,7.9533,7.9615,7.9533,7.9533,75600.0
2010-02-18 11:55:00,9.73,9.74,9.72,9.74,87200.0,7.9533,7.9615,7.9452,7.9615,87200.0
2010-02-18 12:00:00,9.74,9.75,9.74,9.74,91600.0,7.9615,7.9697,7.9615,7.9615,91600.0
2010-02-18 12:05:00,9.74,9.74,9.73,9.73,74000.0,7.9615,7.9615,7.9533,7.9533,74000.0
2010-02-18 12:10:00,9.74,9.74,9.73,9.74,62000.0,7.9615,7.9615,7.9533,7.9615,62000.0
2010-02-18 12:15:00,9.73,9.75,9.73,9.74,96000.0,7.9533,7.9697,7.9533,7.9615,96000.0
2010-02-18 12:20:00,9.74,9.74,9.73,9.74,44000.0,7.9615,7.9615,7.9533,7.9615,44000.0
2010-02-18 12:25:00,9.74,9.74,9.74,9.74,60400.0,7.9615,7.9615,7.9615,7.9615,60400.0
2010-02-18 12:30:00,9.74,9.74,9.73,9.74,62800.0,7.9615,7.9615,7.9533,7.9615,62800.0
2010-02-18 12:35:00,9.73,9.74,9.72,9.72,56800.0,7.9533,7.9615,7.9452,7.9452,56800.0
2010-02-18 12:40:00,9.72,9.73,9.72,9.73,42800.0,7.9452,7.9533,7.9452,7.9533,42800.0
2010-02-18 12:45:00,9.73,9.73,9.72,9.73,38800.0,7.9533,7.9533,7.9452,7.9533,38800.0
2010-02-18 12:50:00,9.73,9.74,9.73,9.73,48800.0,7.9533,7.9615,7.9533,7.9533,48800.0
2010-02-18 12:55:00,9.73,9.74,9.73,9.74,58400.0,7.9533,7.9615,7.9533,7.9615,58400.0
2010-02-18 13:00:00,9.74,9.74,9.73,9.74,52400.0,7.9615,7.9615,7.9533,7.9615,52400.0
2010-02-18 13:05:00,9.74,9.74,9.74,9.74,58400.0,7.9615,7.9615,7.9615,7.9615,58400.0
2010-02-18 13:10:00,9.74,9.74,9.73,9.74,35200.0,7.9615,7.9615,7.9533,7.9615,35200.0
2010-02-18 13:15:00,9.74,9.74,9.74,9.74,40000.0,7.9615,7.9615,7.9615,7.9615,40000.0
2010-02-18 13:20:00,9.74,9.74,9.74,9.74,52800.0,7.9615,7.9615,7.9615,7.9615,52800.0
2010-02-18 13:25:00,9.74,9.74,9.73,9.74,76400.0,7.9615,7.9615,7.9533,7.9615,76400.0
2010-02-18 13:30:00,9.74,9.75,9.74,9.74,66400.0,7.9615,7.9697,7.9615,7.9615,66400.0
2010-02-18 13:35:00,9.74,9.74,9.73,9.74,51200.0,7.9615,7.9615,7.9533,7.9615,51200.0
2010-02-18 13:40:00,9.74,9.74,9.74,9.74,164000.0,7.9615,7.9615,7.9615,7.9615,164000.0
2010-02-18 13:45:00,9.74,9.75,9.74,9.75,244800.0,7.9615,7.9697,7.9615,7.9697,244800.0
2010-02-18 13:50:00,9.75,9.75,9.74,9.75,100000.0,7.9697,7.9697,7.9615,7.9697,100000.0
2010-02-18 13:55:00,9.75,9.75,9.74,9.74,94800.0,7.9697,7.9697,7.9615,7.9615,94800.0
2010-02-18 14:00:00,9.75,9.75,9.74,9.74,224800.0,7.9697,7.9697,7.9615,7.9615,224800.0
2010-02-18 14:05:00,9.74,9.74,9.73,9.74,155200.0,7.9615,7.9615,7.9533,7.9615,155200.0
2010-02-18 14:10:00,9.74,9.74,9.73,9.74,102000.0,7.9615,7.9615,7.9533,7.9615,102000.0
2010-02-18 14:15:00,9.74,9.75,9.73,9.75,328800.0,7.9615,7.9697,7.9533,7.9697,328800.0
2010-02-18 14:20:00,9.75,9.75,9.74,9.75,110400.0,7.9697,7.9697,7.9615,7.9697,110400.0
2010-02-18 14:25:00,9.75,9.77,9.75,9.77,430400.0,7.9697,7.986,7.9697,7.986,430400.0
2010-02-18 14:30:00,9.77,9.77,9.76,9.76,199200.0,7.986,7.986,7.9779,7.9779,199200.0
2010-02-18 14:35:00,9.76,9.78,9.76,9.76,209600.0,7.9779,7.9942,7.9779,7.9779,209600.0
2010-02-18 14:40:00,9.76,9.77,9.76,9.77,87600.0,7.9779,7.986,7.9779,7.986,87600.0
2010-02-18 14:45:00,9.77,9.78,9.76,9.78,199600.0,7.986,7.9942,7.9779,7.9942,199600.0
2010-02-18 14:50:00,9.78,9.79,9.78,9.78,139200.0,7.9942,8.0024,7.9942,7.9942,139200.0
2010-02-18 14:55:00,9.78,9.8,9.78,9.8,134800.0,7.9942,8.0106,7.9942,8.0106,134800.0
2010-02-18 15:00:00,9.8,9.8,9.78,9.78,168800.0,8.0106,8.0106,7.9942,7.9942,168800.0
2010-02-18 15:05:00,9.78,9.79,9.78,9.78,191600.0,7.9942,8.0024,7.9942,7.9942,191600.0
2010-02-18 15:10:00,9.78,9.79,9.78,9.78,114400.0,7.9942,8.0024,7.9942,7.9942,114400.0
2010-02-18 15:15:00,9.78,9.79,9.78,9.79,124000.0,7.9942,8.0024,7.9942,8.0024,124000.0
2010-02-18 15:20:00,9.79,9.79,9.78,9.79,199600.0,8.0024,8.0024,7.9942,8.0024,199600.0
2010-02-18 15:25:00,9.79,9.79,9.78,9.78,180800.0,8.0024,8.0024,7.9942,7.9942,180800.0
2010-02-18 15:30:00,9.78,9.79,9.78,9.78,163600.0,7.9942,8.0024,7.9942,7.9942,163600.0
2010-02-18 15:35:00,9.78,9.79,9.76,9.76,641600.0,7.9942,8.0024,7.9779,7.9779,641600.0
2010-02-18 15:40:00,9.76,9.78,9.76,9.77,284800.0,7.9779,7.9942,7.9779,7.986,284800.0
2010-02-18 15:45:00,9.77,9.79,9.77,9.79,286000.0,7.986,8.0024,7.986,8.0024,286000.0
2010-02-18 15:50:00,9.79,9.79,9.78,9.78,223600.0,8.0024,8.0024,7.9942,7.9942,223600.0
2010-02-18 15:55:00,9.78,9.78,9.77,9.78,395600.0,7.9942,7.9942,7.986,7.9942,395600.0
2010-02-19 09:30:00,9.75,9.77,9.74,9.77,1237200.0,7.9697,7.986,7.9615,7.986,1237200.0
2010-02-19 09:35:00,9.77,9.79,9.76,9.79,157600.0,7.986,8.0024,7.9779,8.0024,157600.0
2010-02-19 09:40:00,9.78,9.8,9.75,9.76,220800.0,7.9942,8.0106,7.9697,7.9779,220800.0
2010-02-19 09:45:00,9.76,9.77,9.75,9.76,470800.0,7.9779,7.986,7.9697,7.9779,470800.0
2010-02-19 09:50:00,9.76,9.79,9.76,9.78,49200.0,7.9779,8.0024,7.9779,7.9942,49200.0
2010-02-19 09:55:00,9.78,9.78,9.74,9.75,177200.0,7.9942,7.9942,7.9615,7.9697,177200.0
2010-02-19 10:00:00,9.75,9.76,9.74,9.75,141600.0,7.9697,7.9779,7.9615,7.9697,141600.0
2010-02-19 10:05:00,9.75,9.76,9.75,9.76,71200.0,7.9697,7.9779,7.9697,7.9779,71200.0
2010-02-19 10:10:00,9.76,9.76,9.74,9.75,119600.0,7.9779,7.9779,7.9615,7.9697,119600.0
2010-02-19 10:15:00,9.75,9.76,9.75,9.76,70000.0,7.9697,7.9779,7.9697,7.9779,70000.0
2010-02-19 10:20:00,9.76,9.77,9.76,9.77,71600.0,7.9779,7.986,7.9779,7.986,71600.0
2010-02-19 10:25:00,9.77,9.79,9.77,9.77,72800.0,7.986,8.0024,7.986,7.986,72800.0
2010-02-19 10:30:00,9.77,9.77,9.77,9.77,37600.0,7.986,7.986,7.986,7.986,37600.0
2010-02-19 10:35:00,9.77,9.77,9.75,9.76,50400.0,7.986,7.986,7.9697,7.9779,50400.0
2010-02-19 10:40:00,9.76,9.76,9.75,9.75,90000.0,7.9779,7.9779,7.9697,7.9697,90000.0
2010-02-19 10:45:00,9.75,9.76,9.75,9.75,117200.0,7.9697,7.9779,7.9697,7.9697,117200.0
2010-02-19 10:50:00,9.75,9.76,9.74,9.75,126400.0,7.9697,7.9779,7.9615,7.9697,126400.0
2010-02-19 10:55:00,9.75,9.76,9.75,9.75,87200.0,7.9697,7.9779,7.9697,7.9697,87200.0
2010-02-19 11:00:00,9.75,9.76,9.74,9.75,124000.0,7.9697,7.9779,7.9615,7.9697,124000.0
2010-02-19 11:05:00,9.75,9.76,9.74,9.75,158800.0,7.9697,7.9779,7.9615,7.9697,158800.0
2010-02-19 11:10:00,9.75,9.78,9.75,9.78,128800.0,7.9697,7.9942,7.9697,7.9942,128800.0
2010-02-19 11:15:00,9.78,9.79,9.77,9.78,134000.0,7.9942,8.0024,7.986,7.9942,134000.0
2010-02-19 11:20:00,9.78,9.8,9.78,9.79,110000.0,7.9942,8.0106,7.9942,8.0024,110000.0
2010-02-19 11:25:00,9.79,9.82,9.78,9.81,295600.0,8.0024,8.0269,7.9942,8.0187,295600.0
2010-02-19 11:30:00,9.81,9.82,9.81,9.82,279200.0,8.0187,8.0269,8.0187,8.0269,279200.0
2010-02-19 11:35:00,9.82,9.82,9.81,9.81,86000.0,8.0269,8.0269,8.0187,8.0187,86000.0
2010-02-19 11:40:00,9.81,9.81,9.8,9.8,78800.0,8.0187,8.0187,8.0106,8.0106,78800.0
2010-02-19 11:45:00,9.8,9.81,9.8,9.81,155200.0,8.0106,8.0187,8.0106,8.0187,155200.0
2010-02-19 11:50:00,9.81,9.81,9.8,9.81,69200.0,8.0187,8.0187,8.0106,8.0187,69200.0
2010-02-19 11:55:00,9.81,9.85,9.81,9.84,310800.0,8.0187,8.0514,8.0187,8.0433,310800.0
2010-02-19 12:00:00,9.84,9.85,9.83,9.83,104400.0,8.0433,8.0514,8.0351,8.0351,104400.0
2010-02-19 12:05:00,9.83,9.84,9.82,9.83,131200.0,8.0351,8.0433,8.0269,8.0351,131200.0
2010-02-19 12:10:00,9.83,9.84,9.83,9.83,52400.0,8.0351,8.0433,8.0351,8.0351,52400.0
2010-02-19 12:15:00,9.83,9.84,9.83,9.83,64800.0,8.0351,8.0433,8.0351,8.0351,64800.0
2010-02-19 12:20:00,9.83,9.85,9.83,9.85,76400.0,8.0351,8.0514,8.0351,8.0514,76400.0
2010-02-19 12:25:00,9.85,9.85,9.83,9.83,113600.0,8.0514,8.0514,8.0351,8.0351,113600.0
2010-02-19 12:30:00,9.83,9.84,9.83,9.83,74000.0,8.0351,8.0433,8.0351,8.0351,74000.0
2010-02-19 12:35:00,9.83,9.83,9.81,9.82,76400.0,8.0351,8.0351,8.0187,8.0269,76400.0
2010-02-19 12:40:00,9.82,9.82,9.81,9.81,45600.0,8.0269,8.0269,8.0187,8.0187,45600.0
2010-02-19 12:45:00,9.81,9.82,9.81,9.81,60400.0,8.0187,8.0269,8.0187,8.0187,60400.0
2010-02-19 12:50:00,9.81,9.81,9.81,9.81,52800.0,8.0187,8.0187,8.0187,8.0187,52800.0
2010-02-19 12:55:00,9.81,9.82,9.81,9.82,90800.0,8.0187,8.0269,8.0187,8.0269,90800.0
2010-02-19 13:00:00,9.82,9.83,9.82,9.82,50000.0,8.0269,8.0351,8.0269,8.0269,50000.0
2010-02-19 13:05:00,9.82,9.83,9.81,9.82,90800.0,8.0269,8.0351,8.0187,8.0269,90800.0
2010-02-19 13:10:00,9.82,9.82,9.81,9.81,41600.0,8.0269,8.0269,8.0187,8.0187,41600.0
2010-02-19 13:15:00,9.81,9.81,9.81,9.81,77200.0,8.0187,8.0187,8.0187,8.0187,77200.0
2010-02-19 13:20:00,9.81,9.81,9.8,9.8,58400.0,8.0187,8.0187,8.0106,8.0106,58400.0
2010-02-19 13:25:00,9.8,9.81,9.8,9.8,80800.0,8.0106,8.0187,8.0106,8.0106,80800.0
2010-02-19 13:30:00,9.8,9.81,9.79,9.81,64000.0,8.0106,8.0187,8.0024,8.0187,64000.0
2010-02-19 13:35:00,9.81,9.81,9.81,9.81,40400.0,8.0187,8.0187,8.0187,8.0187,40400.0
2010-02-19 13:40:00,9.81,9.81,9.8,9.81,48000.0,8.0187,8.0187,8.0106,8.0187,48000.0
2010-02-19 13:45:00,9.81,9.81,9.8,9.8,60400.0,8.0187,8.0187,8.0106,8.0106,60400.0
2010-02-19 13:50:00,9.8,9.8,9.79,9.8,174000.0,8.0106,8.0106,8.0024,8.0106,174000.0
2010-02-19 13:55:00,9.8,9.81,9.8,9.8,52800.0,8.0106,8.0187,8.0106,8.0106,52800.0
2010-02-19 14:00:00,9.8,9.8,9.8,9.8,46800.0,8.0106,8.0106,8.0106,8.0106,46800.0
2010-02-19 14:05:00,9.8,9.81,9.78,9.79,72000.0,8.0106,8.0187,7.9942,8.0024,72000.0
2010-02-19 14:10:00,9.79,9.8,9.79,9.79,82800.0,8.0024,8.0106,8.0024,8.0024,82800.0
2010-02-19 14:15:00,9.79,9.8,9.79,9.79,158000.0,8.0024,8.0106,8.0024,8.0024,158000.0
2010-02-19 14:20:00,9.79,9.8,9.79,9.79,143200.0,8.0024,8.0106,8.0024,8.0024,143200.0
2010-02-19 14:25:00,9.79,9.79,9.78,9.78,138800.0,8.0024,8.0024,7.9942,7.9942,138800.0
2010-02-19 14:30:00,9.78,9.79,9.78,9.79,133600.0,7.9942,8.0024,7.9942,8.0024,133600.0
2010-02-19 14:35:00,9.78,9.79,9.77,9.78,129600.0,7.9942,8.0024,7.986,7.9942,129600.0
2010-02-19 14:40:00,9.78,9.78,9.77,9.77,137600.0,7.9942,7.9942,7.986,7.986,137600.0
2010-02-19 14:45:00,9.78,9.78,9.77,9.77,77200.0,7.9942,7.9942,7.986,7.986,77200.0
2010-02-19 14:50:00,9.77,9.78,9.77,9.78,143600.0,7.986,7.9942,7.986,7.9942,143600.0
2010-02-19 14:55:00,9.78,9.78,9.77,9.77,95600.0,7.9942,7.9942,7.986,7.986,95600.0
2010-02-19 15:00:00,9.77,9.77,9.76,9.77,85200.0,7.986,7.986,7.9779,7.986,85200.0
2010-02-19 15:05:00,9.77,9.77,9.76,9.76,132400.0,7.986,7.986,7.9779,7.9779,132400.0
2010-02-19 15:10:00,9.76,9.77,9.75,9.75,134800.0,7.9779,7.986,7.9697,7.9697,134800.0
2010-02-19 15:15:00,9.75,9.76,9.75,9.75,66000.0,7.9697,7.9779,7.9697,7.9697,66000.0
2010-02-19 15:20:00,9.75,9.76,9.75,9.76,140000.0,7.9697,7.9779,7.9697,7.9779,140000.0
2010-02-19 15:25:00,9.76,9.76,9.75,9.76,158000.0,7.9779,7.9779,7.9697,7.9779,158000.0
2010-02-19 15:30:00,9.76,9.77,9.76,9.77,110000.0,7.9779,7.986,7.9779,7.986,110000.0
2010-02-19 15:35:00,9.77,9.78,9.77,9.77,175200.0,7.986,7.9942,7.986,7.986,175200.0
2010-02-19 15:40:00,9.77,9.79,9.77,9.78,263600.0,7.986,8.0024,7.986,7.9942,263600.0
2010-02-19 15:45:00,9.78,9.79,9.78,9.78,239600.0,7.9942,8.0024,7.9942,7.9942,239600.0
2010-02-19 15:50:00,9.78,9.79,9.78,9.79,315200.0,7.9942,8.0024,7.9942,8.0024,315200.0
2010-02-19 15:55:00,9.79,9.79,9.78,9.78,666000.0,8.0024,8.0024,7.9942,7.9942,666000.0
2010-02-22 09:30:00,9.82,9.82,9.78,9.79,311200.0,8.0269,8.0269,7.9942,8.0024,311200.0
2010-02-22 09:35:00,9.79,9.81,9.77,9.78,164400.0,8.0024,8.0187,7.986,7.9942,164400.0
2010-02-22 09:40:00,9.78,9.78,9.75,9.77,97600.0,7.9942,7.9942,7.9697,7.986,97600.0
2010-02-22 09:45:00,9.77,9.78,9.76,9.77,92400.0,7.986,7.9942,7.9779,7.986,92400.0
2010-02-22 09:50:00,9.77,9.78,9.77,9.77,96800.0,7.986,7.9942,7.986,7.986,96800.0
2010-02-22 09:55:00,9.77,9.79,9.77,9.78,228000.0,7.986,8.0024,7.986,7.9942,228000.0
2010-02-22 10:00:00,9.78,9.79,9.75,9.76,305200.0,7.9942,8.0024,7.9697,7.9779,305200.0
2010-02-22 10:05:00,9.76,9.77,9.74,9.75,260400.0,7.9779,7.986,7.9615,7.9697,260400.0
2010-02-22 10:10:00,9.75,9.77,9.75,9.77,368400.0,7.9697,7.986,7.9697,7.986,368400.0
2010-02-22 10:15:00,9.77,9.79,9.77,9.78,150400.0,7.986,8.0024,7.986,7.9942,150400.0
2010-02-22 10:20:00,9.78,9.8,9.78,9.8,58400.0,7.9942,8.0106,7.9942,8.0106,58400.0
2010-02-22 10:25:00,9.8,9.81,9.8,9.8,67200.0,8.0106,8.0187,8.0106,8.0106,67200.0
2010-02-22 10:30:00,9.8,9.8,9.78,9.8,121600.0,8.0106,8.0106,7.9942,8.0106,121600.0
2010-02-22 10:35:00,9.8,9.8,9.78,9.79,96000.0,8.0106,8.0106,7.9942,8.0024,96000.0
2010-02-22 10:40:00,9.79,9.8,9.79,9.8,117600.0,8.0024,8.0106,8.0024,8.0106,117600.0
2010-02-22 10:45:00,9.8,9.81,9.79,9.81,120800.0,8.0106,8.0187,8.0024,8.0187,120800.0
2010-02-22 10:50:00,9.81,9.81,9.8,9.81,111600.0,8.0187,8.0187,8.0106,8.0187,111600.0
2010-02-22 10:55:00,9.81,9.82,9.8,9.81,180000.0,8.0187,8.0269,8.0106,8.0187,180000.0
2010-02-22 11:00:00,9.8,9.81,9.8,9.81,126000.0,8.0106,8.0187,8.0106,8.0187,126000.0
2010-02-22 11:05:00,9.81,9.81,9.81,9.81,163600.0,8.0187,8.0187,8.0187,8.0187,163600.0
2010-02-22 11:10:00,9.81,9.82,9.81,9.81,234800.0,8.0187,8.0269,8.0187,8.0187,234800.0
2010-02-22 11:15:00,9.81,9.82,9.81,9.82,525600.0,8.0187,8.0269,8.0187,8.0269,525600.0
2010-02-22 11:20:00,9.82,9.84,9.82,9.83,237200.0,8.0269,8.0433,8.0269,8.0351,237200.0
2010-02-22 11:25:00,9.83,9.83,9.81,9.83,273200.0,8.0351,8.0351,8.0187,8.0351,273200.0
2010-02-22 11:30:00,9.83,9.84,9.83,9.84,327600.0,8.0351,8.0433,8.0351,8.0433,327600.0
2010-02-22 11:35:00,9.84,9.84,9.83,9.83,162400.0,8.0433,8.0433,8.0351,8.0351,162400.0
2010-02-22 11:40:00,9.83,9.85,9.82,9.85,158800.0,8.0351,8.0514,8.0269,8.0514,158800.0
2010-02-22 11:45:00,9.85,9.85,9.84,9.84,151600.0,8.0514,8.0514,8.0433,8.0433,151600.0
2010-02-22 11:50:00,9.84,9.84,9.81,9.81,190000.0,8.0433,8.0433,8.0187,8.0187,190000.0
2010-02-22 11:55:00,9.81,9.83,9.81,9.83,114400.0,8.0187,8.0351,8.0187,8.0351,114400.0
2010-02-22 12:00:00,9.83,9.84,9.82,9.83,116400.0,8.0351,8.0433,8.0269,8.0351,116400.0
2010-02-22 12:05:00,9.83,9.83,9.83,9.83,42400.0,8.0351,8.0351,8.0351,8.0351,42400.0
2010-02-22 12:10:00,9.83,9.84,9.83,9.83,310800.0,8.0351,8.0433,8.0351,8.0351,310800.0
2010-02-22 12:15:00,9.83,9.83,9.83,9.83,132000.0,8.0351,8.0351,8.0351,8.0351,132000.0
2010-02-22 12:20:00,9.83,9.83,9.82,9.82,61200.0,8.0351,8.0351,8.0269,8.0269,61200.0
2010-02-22 12:25:00,9.82,9.83,9.82,9.82,324800.0,8.0269,8.0351,8.0269,8.0269,324800.0
2010-02-22 12:30:00,9.83,9.83,9.81,9.81,79200.0,8.0351,8.0351,8.0187,8.0187,79200.0
2010-02-22 12:35:00,9.81,9.84,9.81,9.83,422400.0,8.0187,8.0433,8.0187,8.0351,422400.0
2010-02-22 12:40:00,9.83,9.83,9.82,9.83,140800.0,8.0351,8.0351,8.0269,8.0351,140800.0
2010-02-22 12:45:00,9.83,9.83,9.82,9.82,134800.0,8.0351,8.0351,8.0269,8.0269,134800.0
2010-02-22 12:50:00,9.82,9.83,9.82,9.83,107600.0,8.0269,8.0351,8.0269,8.0351,107600.0
2010-02-22 12:55:00,9.83,9.83,9.83,9.83,98400.0,8.0351,8.0351,8.0351,8.0351,98400.0
2010-02-22 13:00:00,9.83,9.84,9.83,9.83,70000.0,8.0351,8.0433,8.0351,8.0351,70000.0
2010-02-22 13:05:00,9.83,9.83,9.83,9.83,61200.0,8.0351,8.0351,8.0351,8.0351,61200.0
2010-02-22 13:10:00,9.83,9.83,9.82,9.83,109200.0,8.0351,8.0351,8.0269,8.0351,109200.0
2010-02-22 13:15:00,9.82,9.83,9.81,9.82,125200.0,8.0269,8.0351,8.0187,8.0269,125200.0
2010-02-22 13:20:00,9.82,9.82,9.81,9.82,55200.0,8.0269,8.0269,8.0187,8.0269,55200.0
2010-02-22 13:25:00,9.82,9.83,9.81,9.83,64800.0,8.0269,8.0351,8.0187,8.0351,64800.0
2010-02-22 13:30:00,9.83,9.83,9.82,9.82,56800.0,8.0351,8.0351,8.0269,8.0269,56800.0
2010-02-22 13:35:00,9.82,9.83,9.82,9.83,60000.0,8.0269,8.0351,8.0269,8.0351,60000.0
2010-02-22 13:40:00,9.83,9.83,9.82,9.83,56400.0,8.0351,8.0351,8.0269,8.0351,56400.0
2010-02-22 13:45:00,9.83,9.84,9.83,9.83,130400.0,8.0351,8.0433,8.0351,8.0351,130400.0
2010-02-22 13:50:00,9.83,9.83,9.82,9.82,112400.0,8.0351,8.0351,8.0269,8.0269,112400.0
2010-02-22 13:55:00,9.82,9.82,9.81,9.82,63200.0,8.0269,8.0269,8.0187,8.0269,63200.0
2010-02-22 14:00:00,9.82,9.82,9.82,9.82,60400.0,8.0269,8.0269,8.0269,8.0269,60400.0
2010-02-22 14:05:00,9.82,9.83,9.82,9.82,91600.0,8.0269,8.0351,8.0269,8.0269,91600.0
2010-02-22 14:10:00,9.82,9.83,9.82,9.83,92000.0,8.0269,8.0351,8.0269,8.0351,92000.0
2010-02-22 14:15:00,9.83,9.84,9.83,9.83,142000.0,8.0351,8.0433,8.0351,8.0351,142000.0
2010-02-22 14:20:00,9.83,9.84,9.83,9.84,104400.0,8.0351,8.0433,8.0351,8.0433,104400.0
2010-02-22 14:25:00,9.84,9.85,9.84,9.85,138400.0,8.0433,8.0514,8.0433,8.0514,138400.0
2010-02-22 14:30:00,9.85,9.87,9.85,9.87,331200.0,8.0514,8.0678,8.0514,8.0678,331200.0
2010-02-22 14:35:00,9.86,9.87,9.85,9.86,260400.0,8.0596,8.0678,8.0514,8.0596,260400.0
2010-02-22 14:40:00,9.86,9.87,9.86,9.86,212400.0,8.0596,8.0678,8.0596,8.0596,212400.0
2010-02-22 14:45:00,9.86,9.86,9.86,9.86,266000.0,8.0596,8.0596,8.0596,8.0596,266000.0
2010-02-22 14:50:00,9.86,9.87,9.86,9.86,157600.0,8.0596,8.0678,8.0596,8.0596,157600.0
2010-02-22 14:55:00,9.86,9.87,9.86,9.86,228400.0,8.0596,8.0678,8.0596,8.0596,228400.0
2010-02-22 15:00:00,9.87,9.87,9.86,9.86,182400.0,8.0678,8.0678,8.0596,8.0596,182400.0
2010-02-22 15:05:00,9.86,9.86,9.85,9.85,306400.0,8.0596,8.0596,8.0514,8.0514,306400.0
2010-02-22 15:10:00,9.85,9.85,9.83,9.84,434800.0,8.0514,8.0514,8.0351,8.0433,434800.0
2010-02-22 15:15:00,9.84,9.84,9.83,9.84,233200.0,8.0433,8.0433,8.0351,8.0433,233200.0
2010-02-22 15:20:00,9.84,9.85,9.84,9.85,543200.0,8.0433,8.0514,8.0433,8.0514,543200.0
2010-02-22 15:25:00,9.85,9.86,9.85,9.86,182400.0,8.0514,8.0596,8.0514,8.0596,182400.0
2010-02-22 15:30:00,9.85,9.86,9.85,9.86,405600.0,8.0514,8.0596,8.0514,8.0596,405600.0
2010-02-22 15:35:00,9.86,9.87,9.86,9.86,340400.0,8.0596,8.0678,8.0596,8.0596,340400.0
2010-02-22 15:40:00,9.86,9.86,9.84,9.84,236800.0,8.0596,8.0596,8.0433,8.0433,236800.0
2010-02-22 15:45:00,9.84,9.85,9.84,9.85,558400.0,8.0433,8.0514,8.0433,8.0514,558400.0
2010-02-22 15:50:00,9.85,9.85,9.84,9.84,433200.0,8.0514,8.0514,8.0433,8.0433,433200.0
2010-02-22 15:55:00,9.84,9.84,9.82,9.84,895600.0,8.0433,8.0433,8.0269,8.0433,895600.0
2010-02-23 09:30:00,9.85,9.88,9.85,9.87,183200.0,8.0514,8.0759,8.0514,8.0678,183200.0
2010-02-23 09:35:00,9.87,9.87,9.85,9.86,337600.0,8.0678,8.0678,8.0514,8.0596,337600.0
2010-02-23 09:40:00,9.86,9.87,9.84,9.85,262000.0,8.0596,8.0678,8.0433,8.0514,262000.0
2010-02-23 09:45:00,9.85,9.86,9.83,9.83,497200.0,8.0514,8.0596,8.0351,8.0351,497200.0
2010-02-23 09:50:00,9.83,9.84,9.81,9.83,302400.0,8.0351,8.0433,8.0187,8.0351,302400.0
2010-02-23 09:55:00,9.83,9.83,9.81,9.81,197200.0,8.0351,8.0351,8.0187,8.0187,197200.0
2010-02-23 10:00:00,9.81,9.81,9.7,9.77,566400.0,8.0187,8.0187,7.9288,7.986,566400.0
2010-02-23 10:05:00,9.76,9.78,9.76,9.78,215600.0,7.9779,7.9942,7.9779,7.9942,215600.0
2010-02-23 10:10:00,9.77,9.79,9.74,9.77,476800.0,7.986,8.0024,7.9615,7.986,476800.0
2010-02-23 10:15:00,9.77,9.79,9.75,9.78,605200.0,7.986,8.0024,7.9697,7.9942,605200.0
2010-02-23 10:20:00,9.78,9.81,9.77,9.8,510000.0,7.9942,8.0187,7.986,8.0106,510000.0
2010-02-23 10:25:00,9.8,9.83,9.8,9.82,552400.0,8.0106,8.0351,8.0106,8.0269,552400.0
2010-02-23 10:30:00,9.81,9.81,9.8,9.81,392000.0,8.0187,8.0187,8.0106,8.0187,392000.0
2010-02-23 10:35:00,9.81,9.83,9.8,9.81,258000.0,8.0187,8.0351,8.0106,8.0187,258000.0
2010-02-23 10:40:00,9.81,9.85,9.81,9.84,557200.0,8.0187,8.0514,8.0187,8.0433,557200.0
2010-02-23 10:45:00,9.84,9.84,9.83,9.84,162000.0,8.0433,8.0433,8.0351,8.0433,162000.0
2010-02-23 10:50:00,9.84,9.84,9.82,9.82,61200.0,8.0433,8.0433,8.0269,8.0269,61200.0
2010-02-23 10:55:00,9.82,9.83,9.82,9.82,79600.0,8.0269,8.0351,8.0269,8.0269,79600.0
2010-02-23 11:00:00,9.82,9.84,9.82,9.83,222000.0,8.0269,8.0433,8.0269,8.0351,222000.0
2010-02-23 11:05:00,9.83,9.83,9.81,9.82,100000.0,8.0351,8.0351,8.0187,8.0269,100000.0
2010-02-23 11:10:00,9.82,9.84,9.81,9.82,294800.0,8.0269,8.0433,8.0187,8.0269,294800.0
2010-02-23 11:15:00,9.82,9.82,9.81,9.82,107200.0,8.0269,8.0269,8.0187,8.0269,107200.0
2010-02-23 11:20:00,9.82,9.85,9.82,9.84,233200.0,8.0269,8.0514,8.0269,8.0433,233200.0
2010-02-23 11:25:00,9.84,9.84,9.81,9.81,109600.0,8.0433,8.0433,8.0187,8.0187,109600.0
2010-02-23 11:30:00,9.82,9.84,9.82,9.84,83600.0,8.0269,8.0433,8.0269,8.0433,83600.0
2010-02-23 11:35:00,9.84,9.85,9.83,9.85,125600.0,8.0433,8.0514,8.0351,8.0514,125600.0
2010-02-23 11:40:00,9.85,9.86,9.85,9.86,97200.0,8.0514,8.0596,8.0514,8.0596,97200.0
2010-02-23 11:45:00,9.86,9.86,9.85,9.86,124800.0,8.0596,8.0596,8.0514,8.0596,124800.0
2010-02-23 11:50:00,9.86,9.86,9.84,9.85,272800.0,8.0596,8.0596,8.0433,8.0514,272800.0
2010-02-23 11:55:00,9.86,9.86,9.84,9.85,169600.0,8.0596,8.0596,8.0433,8.0514,169600.0
2010-02-23 12:00:00,9.85,9.85,9.84,9.84,155200.0,8.0514,8.0514,8.0433,8.0433,155200.0
2010-02-23 12:05:00,9.84,9.84,9.83,9.84,104800.0,8.0433,8.0433,8.0351,8.0433,104800.0
2010-02-23 12:10:00,9.84,9.84,9.83,9.83,248800.0,8.0433,8.0433,8.0351,8.0351,248800.0
2010-02-23 12:15:00,9.84,9.84,9.82,9.82,160400.0,8.0433,8.0433,8.0269,8.0269,160400.0
2010-02-23 12:20:00,9.82,9.82,9.81,9.82,95600.0,8.0269,8.0269,8.0187,8.0269,95600.0
2010-02-23 12:25:00,9.82,9.82,9.81,9.82,96000.0,8.0269,8.0269,8.0187,8.0269,96000.0
2010-02-23 12:30:00,9.82,9.83,9.82,9.83,75600.0,8.0269,8.0351,8.0269,8.0351,75600.0
2010-02-23 12:35:00,9.83,9.83,9.81,9.82,150400.0,8.0351,8.0351,8.0187,8.0269,150400.0
2010-02-23 12:40:00,9.82,9.82,9.8,9.8,130000.0,8.0269,8.0269,8.0106,8.0106,130000.0
2010-02-23 12:45:00,9.8,9.81,9.79,9.81,82400.0,8.0106,8.0187,8.0024,8.0187,82400.0
2010-02-23 12:50:00,9.81,9.81,9.81,9.81,141600.0,8.0187,8.0187,8.0187,8.0187,141600.0
2010-02-23 12:55:00,9.81,9.82,9.81,9.82,106800.0,8.0187,8.0269,8.0187,8.0269,106800.0
2010-02-23 13:00:00,9.82,9.82,9.81,9.82,103600.0,8.0269,8.0269,8.0187,8.0269,103600.0
2010-02-23 13:05:00,9.82,9.82,9.81,9.82,92000.0,8.0269,8.0269,8.0187,8.0269,92000.0
2010-02-23 13:10:00,9.82,9.83,9.82,9.82,63600.0,8.0269,8.0351,8.0269,8.0269,63600.0
2010-02-23 13:15:00,9.82,9.83,9.82,9.83,78000.0,8.0269,8.0351,8.0269,8.0351,78000.0
2010-02-23 13:20:00,9.83,9.84,9.83,9.84,71600.0,8.0351,8.0433,8.0351,8.0433,71600.0
2010-02-23 13:25:00,9.84,9.85,9.84,9.84,166400.0,8.0433,8.0514,8.0433,8.0433,166400.0
2010-02-23 13:30:00,9.84,9.84,9.83,9.83,79600.0,8.0433,8.0433,8.0351,8.0351,79600.0
2010-02-23 13:35:00,9.83,9.83,9.82,9.83,46000.0,8.0351,8.0351,8.0269,8.0351,46000.0
2010-02-23 13:40:00,9.83,9.83,9.81,9.81,110800.0,8.0351,8.0351,8.0187,8.0187,110800.0
2010-02-23 13:45:00,9.81,9.82,9.8,9.81,154800.0,8.0187,8.0269,8.0106,8.0187,154800.0
2010-02-23 13:50:00,9.81,9.82,9.81,9.81,125200.0,8.0187,8.0269,8.0187,8.0187,125200.0
2010-02-23 13:55:00,9.81,9.81,9.8,9.81,215600.0,8.0187,8.0187,8.0106,8.0187,215600.0
2010-02-23 14:00:00,9.81,9.81,9.79,9.8,131200.0,8.0187,8.0187,8.0024,8.0106,131200.0
2010-02-23 14:05:00,9.8,9.81,9.8,9.81,100400.0,8.0106,8.0187,8.0106,8.0187,100400.0
2010-02-23 14:10:00,9.81,9.81,9.81,9.81,102400.0,8.0187,8.0187,8.0187,8.0187,102400.0
2010-02-23 14:15:00,9.81,9.82,9.81,9.81,115200.0,8.0187,8.0269,8.0187,8.0187,115200.0
2010-02-23 14:20:00,9.81,9.81,9.81,9.81,117200.0,8.0187,8.0187,8.0187,8.0187,117200.0
2010-02-23 14:25:00,9.81,9.81,9.81,9.81,114400.0,8.0187,8.0187,8.0187,8.0187,114400.0
2010-02-23 14:30:00,9.81,9.81,9.8,9.81,149600.0,8.0187,8.0187,8.0106,8.0187,149600.0
2010-02-23 14:35:00,9.81,9.84,9.81,9.83,248400.0,8.0187,8.0433,8.0187,8.0351,248400.0
2010-02-23 14:40:00,9.83,9.83,9.82,9.82,237600.0,8.0351,8.0351,8.0269,8.0269,237600.0
2010-02-23 14:45:00,9.82,9.82,9.81,9.81,189600.0,8.0269,8.0269,8.0187,8.0187,189600.0
2010-02-23 14:50:00,9.81,9.82,9.81,9.81,262800.0,8.0187,8.0269,8.0187,8.0187,262800.0
2010-02-23 14:55:00,9.81,9.81,9.81,9.81,154800.0,8.0187,8.0187,8.0187,8.0187,154800.0
2010-02-23 15:00:00,9.81,9.81,9.8,9.8,268400.0,8.0187,8.0187,8.0106,8.0106,268400.0
2010-02-23 15:05:00,9.8,9.81,9.79,9.79,238400.0,8.0106,8.0187,8.0024,8.0024,238400.0
2010-02-23 15:10:00,9.79,9.8,9.78,9.8,262800.0,8.0024,8.0106,7.9942,8.0106,262800.0
2010-02-23 15:15:00,9.8,9.81,9.8,9.81,262000.0,8.0106,8.0187,8.0106,8.0187,262000.0
2010-02-23 15:20:00,9.81,9.81,9.8,9.81,215200.0,8.0187,8.0187,8.0106,8.0187,215200.0
2010-02-23 15:25:00,9.81,9.81,9.8,9.81,339600.0,8.0187,8.0187,8.0106,8.0187,339600.0
2010-02-23 15:30:00,9.81,9.81,9.79,9.79,301200.0,8.0187,8.0187,8.0024,8.0024,301200.0
2010-02-23 15:35:00,9.79,9.8,9.79,9.8,468400.0,8.0024,8.0106,8.0024,8.0106,468400.0
2010-02-23 15:40:00,9.8,9.8,9.78,9.79,796800.0,8.0106,8.0106,7.9942,8.0024,796800.0
2010-02-23 15:45:00,9.79,9.79,9.78,9.79,265200.0,8.0024,8.0024,7.9942,8.0024,265200.0
2010-02-23 15:50:00,9.79,9.8,9.79,9.79,340400.0,8.0024,8.0106,8.0024,8.0024,340400.0
2010-02-23 15:55:00,9.8,9.8,9.78,9.79,641600.0,8.0106,8.0106,7.9942,8.0024,641600.0
2010-02-24 09:30:00,9.84,9.86,9.72,9.81,772800.0,8.0433,8.0596,7.9452,8.0187,772800.0
2010-02-24 09:35:00,9.82,9.87,9.81,9.85,424000.0,8.0269,8.0678,8.0187,8.0514,424000.0
2010-02-24 09:40:00,9.85,9.87,9.81,9.83,726400.0,8.0514,8.0678,8.0187,8.0351,726400.0
2010-02-24 09:45:00,9.84,9.92,9.84,9.92,611600.0,8.0433,8.1086,8.0433,8.1086,611600.0
2010-02-24 09:50:00,9.92,9.94,9.9,9.94,441600.0,8.1086,8.125,8.0923,8.125,441600.0
2010-02-24 09:55:00,9.93,9.94,9.9,9.9,278400.0,8.1168,8.125,8.0923,8.0923,278400.0
2010-02-24 10:00:00,9.9,9.92,9.88,9.9,363600.0,8.0923,8.1086,8.0759,8.0923,363600.0
2010-02-24 10:05:00,9.9,9.91,9.87,9.88,426400.0,8.0923,8.1005,8.0678,8.0759,426400.0
2010-02-24 10:10:00,9.88,9.9,9.86,9.86,396800.0,8.0759,8.0923,8.0596,8.0596,396800.0
2010-02-24 10:15:00,9.86,9.87,9.81,9.83,469600.0,8.0596,8.0678,8.0187,8.0351,469600.0
2010-02-24 10:20:00,9.83,9.85,9.81,9.85,209600.0,8.0351,8.0514,8.0187,8.0514,209600.0
2010-02-24 10:25:00,9.85,9.9,9.85,9.88,451200.0,8.0514,8.0923,8.0514,8.0759,451200.0
2010-02-24 10:30:00,9.88,9.88,9.86,9.87,268000.0,8.0759,8.0759,8.0596,8.0678,268000.0
2010-02-24 10:35:00,9.87,9.88,9.86,9.88,289200.0,8.0678,8.0759,8.0596,8.0759,289200.0
2010-02-24 10:40:00,9.88,9.89,9.87,9.88,232800.0,8.0759,8.0841,8.0678,8.0759,232800.0
2010-02-24 10:45:00,9.88,9.9,9.88,9.9,334000.0,8.0759,8.0923,8.0759,8.0923,334000.0
2010-02-24 10:50:00,9.9,9.9,9.88,9.89,164400.0,8.0923,8.0923,8.0759,8.0841,164400.0
2010-02-24 10:55:00,9.88,9.89,9.87,9.88,266000.0,8.0759,8.0841,8.0678,8.0759,266000.0
2010-02-24 11:00:00,9.88,9.89,9.88,9.88,188400.0,8.0759,8.0841,8.0759,8.0759,188400.0
2010-02-24 11:05:00,9.89,9.9,9.88,9.9,209600.0,8.0841,8.0923,8.0759,8.0923,209600.0
2010-02-24 11:10:00,9.9,9.9,9.89,9.9,111600.0,8.0923,8.0923,8.0841,8.0923,111600.0
2010-02-24 11:15:00,9.9,9.9,9.9,9.9,205200.0,8.0923,8.0923,8.0923,8.0923,205200.0
2010-02-24 11:20:00,9.9,9.9,9.89,9.9,101200.0,8.0923,8.0923,8.0841,8.0923,101200.0
2010-02-24 11:25:00,9.9,9.9,9.89,9.9,430000.0,8.0923,8.0923,8.0841,8.0923,430000.0
2010-02-24 11:30:00,9.9,9.93,9.9,9.93,439600.0,8.0923,8.1168,8.0923,8.1168,439600.0
2010-02-24 11:35:00,9.93,9.95,9.93,9.94,536000.0,8.1168,8.1332,8.1168,8.125,536000.0
2010-02-24 11:40:00,9.94,9.97,9.94,9.96,278000.0,8.125,8.1495,8.125,8.1413,278000.0
2010-02-24 11:45:00,9.96,9.97,9.96,9.97,255200.0,8.1413,8.1495,8.1413,8.1495,255200.0
2010-02-24 11:50:00,9.97,9.98,9.97,9.97,438800.0,8.1495,8.1577,8.1495,8.1495,438800.0
2010-02-24 11:55:00,9.97,9.98,9.97,9.98,144400.0,8.1495,8.1577,8.1495,8.1577,144400.0
2010-02-24 12:00:00,9.98,9.99,9.98,9.98,357200.0,8.1577,8.1659,8.1577,8.1577,357200.0
2010-02-24 12:05:00,9.98,9.99,9.97,9.97,203200.0,8.1577,8.1659,8.1495,8.1495,203200.0
2010-02-24 12:10:00,9.97,9.97,9.97,9.97,81200.0,8.1495,8.1495,8.1495,8.1495,81200.0
2010-02-24 12:15:00,9.97,9.98,9.96,9.97,148400.0,8.1495,8.1577,8.1413,8.1495,148400.0
2010-02-24 12:20:00,9.97,9.97,9.96,9.97,151600.0,8.1495,8.1495,8.1413,8.1495,151600.0
2010-02-24 12:25:00,9.97,9.97,9.97,9.97,85600.0,8.1495,8.1495,8.1495,8.1495,85600.0
2010-02-24 12:30:00,9.97,9.97,9.96,9.96,106400.0,8.1495,8.1495,8.1413,8.1413,106400.0
2010-02-24 12:35:00,9.96,9.96,9.94,9.95,118000.0,8.1413,8.1413,8.125,8.1332,118000.0
2010-02-24 12:40:00,9.94,9.95,9.94,9.95,271600.0,8.125,8.1332,8.125,8.1332,271600.0
2010-02-24 12:45:00,9.95,9.96,9.94,9.96,170800.0,8.1332,8.1413,8.125,8.1413,170800.0
2010-02-24 12:50:00,9.96,9.96,9.95,9.95,144400.0,8.1413,8.1413,8.1332,8.1332,144400.0
2010-02-24 12:55:00,9.95,9.95,9.95,9.95,67200.0,8.1332,8.1332,8.1332,8.1332,67200.0
2010-02-24 13:00:00,9.95,9.95,9.94,9.95,156400.0,8.1332,8.1332,8.125,8.1332,156400.0
2010-02-24 13:05:00,9.95,9.95,9.95,9.95,105200.0,8.1332,8.1332,8.1332,8.1332,105200.0
2010-02-24 13:10:00,9.95,9.96,9.95,9.96,127200.0,8.1332,8.1413,8.1332,8.1413,127200.0
2010-02-24 13:15:00,9.96,9.98,9.96,9.97,101200.0,8.1413,8.1577,8.1413,8.1495,101200.0
2010-02-24 13:20:00,9.98,9.98,9.97,9.97,165600.0,8.1577,8.1577,8.1495,8.1495,165600.0
2010-02-24 13:25:00,9.97,9.98,9.97,9.98,79600.0,8.1495,8.1577,8.1495,8.1577,79600.0
2010-02-24 13:30:00,9.98,9.98,9.97,9.98,102400.0,8.1577,8.1577,8.1495,8.1577,102400.0
2010-02-24 13:35:00,9.97,9.98,9.97,9.98,52400.0,8.1495,8.1577,8.1495,8.1577,52400.0
2010-02-24 13:40:00,9.98,9.98,9.97,9.98,159200.0,8.1577,8.1577,8.1495,8.1577,159200.0
2010-02-24 13:45:00,9.97,9.98,9.97,9.97,76400.0,8.1495,8.1577,8.1495,8.1495,76400.0
2010-02-24 13:50:00,9.97,9.98,9.97,9.97,121600.0,8.1495,8.1577,8.1495,8.1495,121600.0
2010-02-24 13:55:00,9.97,9.98,9.97,9.98,88000.0,8.1495,8.1577,8.1495,8.1577,88000.0
2010-02-24 14:00:00,9.98,9.98,9.97,9.97,117200.0,8.1577,8.1577,8.1495,8.1495,117200.0
2010-02-24 14:05:00,9.97,9.98,9.97,9.98,200400.0,8.1495,8.1577,8.1495,8.1577,200400.0
2010-02-24 14:10:00,9.98,9.99,9.97,9.98,178800.0,8.1577,8.1659,8.1495,8.1577,178800.0
2010-02-24 14:15:00,9.98,9.99,9.98,9.99,402400.0,8.1577,8.1659,8.1577,8.1659,402400.0
2010-02-24 14:20:00,9.99,9.99,9.99,9.99,252400.0,8.1659,8.1659,8.1659,8.1659,252400.0
2010-02-24 14:25:00,9.99,9.99,9.99,9.99,89600.0,8.1659,8.1659,8.1659,8.1659,89600.0
2010-02-24 14:30:00,9.99,9.99,9.97,9.97,248000.0,8.1659,8.1659,8.1495,8.1495,248000.0
2010-02-24 14:35:00,9.97,9.98,9.97,9.98,199600.0,8.1495,8.1577,8.1495,8.1577,199600.0
2010-02-24 14:40:00,9.97,9.99,9.97,9.99,239200.0,8.1495,8.1659,8.1495,8.1659,239200.0
2010-02-24 14:45:00,9.99,9.99,9.98,9.99,311600.0,8.1659,8.1659,8.1577,8.1659,311600.0
2010-02-24 14:50:00,9.99,10.0,9.99,10.0,431600.0,8.1659,8.174,8.1659,8.174,431600.0
2010-02-24 14:55:00,10.0,10.01,9.99,9.99,1056400.0,8.174,8.1822,8.1659,8.1659,1056400.0
2010-02-24 15:00:00,9.99,10.02,9.99,10.02,696800.0,8.1659,8.1904,8.1659,8.1904,696800.0
2010-02-24 15:05:00,10.02,10.04,10.01,10.04,541600.0,8.1904,8.2067,8.1822,8.2067,541600.0
2010-02-24 15:10:00,10.04,10.06,10.03,10.05,472800.0,8.2067,8.2231,8.1986,8.2149,472800.0
2010-02-24 15:15:00,10.05,10.06,10.05,10.06,636000.0,8.2149,8.2231,8.2149,8.2231,636000.0
2010-02-24 15:20:00,10.06,10.09,10.06,10.08,760000.0,8.2231,8.2476,8.2231,8.2394,760000.0
2010-02-24 15:25:00,10.08,10.09,10.08,10.09,549600.0,8.2394,8.2476,8.2394,8.2476,549600.0
2010-02-24 15:30:00,10.09,10.09,10.06,10.06,752000.0,8.2476,8.2476,8.2231,8.2231,752000.0
2010-02-24 15:35:00,10.06,10.08,10.06,10.08,588800.0,8.2231,8.2394,8.2231,8.2394,588800.0
2010-02-24 15:40:00,10.07,10.09,10.06,10.06,521600.0,8.2313,8.2476,8.2231,8.2231,521600.0
2010-02-24 15:45:00,10.06,10.09,10.06,10.09,725600.0,8.2231,8.2476,8.2231,8.2476,725600.0
2010-02-24 15:50:00,10.09,10.13,10.09,10.13,1812800.0,8.2476,8.2803,8.2476,8.2803,1812800.0
2010-02-24 15:55:00,10.13,10.14,10.12,10.13,1655200.0,8.2803,8.2885,8.2721,8.2803,1655200.0
2010-02-25 09:30:00,9.96,10.04,9.94,10.01,1030000.0,8.1413,8.2067,8.125,8.1822,1030000.0
2010-02-25 09:35:00,10.02,10.03,9.99,9.99,1154800.0,8.1904,8.1986,8.1659,8.1659,1154800.0
2010-02-25 09:40:00,9.99,10.02,9.98,10.02,866000.0,8.1659,8.1904,8.1577,8.1904,866000.0
2010-02-25 09:45:00,10.02,10.02,9.99,9.99,873600.0,8.1904,8.1904,8.1659,8.1659,873600.0
2010-02-25 09:50:00,9.99,10.04,9.99,10.03,512400.0,8.1659,8.2067,8.1659,8.1986,512400.0
2010-02-25 09:55:00,10.04,10.08,10.03,10.04,584000.0,8.2067,8.2394,8.1986,8.2067,584000.0
2010-02-25 10:00:00,10.04,10.06,10.0,10.05,330800.0,8.2067,8.2231,8.174,8.2149,330800.0
2010-02-25 10:05:00,10.05,10.06,10.02,10.05,319600.0,8.2149,8.2231,8.1904,8.2149,319600.0
2010-02-25 10:10:00,10.05,10.06,10.04,10.05,224400.0,8.2149,8.2231,8.2067,8.2149,224400.0
2010-02-25 10:15:00,10.05,10.06,10.03,10.03,228000.0,8.2149,8.2231,8.1986,8.1986,228000.0
2010-02-25 10:20:00,10.04,10.04,10.02,10.02,229200.0,8.2067,8.2067,8.1904,8.1904,229200.0
2010-02-25 10:25:00,10.03,10.05,10.02,10.04,402800.0,8.1986,8.2149,8.1904,8.2067,402800.0
2010-02-25 10:30:00,10.04,10.06,10.03,10.06,359600.0,8.2067,8.2231,8.1986,8.2231,359600.0
2010-02-25 10:35:00,10.06,10.06,10.04,10.05,270800.0,8.2231,8.2231,8.2067,8.2149,270800.0
2010-02-25 10:40:00,10.05,10.05,10.04,10.05,156400.0,8.2149,8.2149,8.2067,8.2149,156400.0
2010-02-25 10:45:00,10.05,10.06,10.05,10.05,142000.0,8.2149,8.2231,8.2149,8.2149,142000.0
2010-02-25 10:50:00,10.05,10.08,10.05,10.06,337600.0,8.2149,8.2394,8.2149,8.2231,337600.0
2010-02-25 10:55:00,10.06,10.06,10.05,10.05,132400.0,8.2231,8.2231,8.2149,8.2149,132400.0
2010-02-25 11:00:00,10.05,10.07,10.05,10.06,323600.0,8.2149,8.2313,8.2149,8.2231,323600.0
2010-02-25 11:05:00,10.06,10.07,10.06,10.07,246400.0,8.2231,8.2313,8.2231,8.2313,246400.0
2010-02-25 11:10:00,10.07,10.09,10.07,10.08,277200.0,8.2313,8.2476,8.2313,8.2394,277200.0
2010-02-25 11:15:00,10.09,10.1,10.08,10.09,285200.0,8.2476,8.2558,8.2394,8.2476,285200.0
2010-02-25 11:20:00,10.09,10.12,10.09,10.11,408000.0,8.2476,8.2721,8.2476,8.264,408000.0
2010-02-25 11:25:00,10.11,10.13,10.11,10.13,380800.0,8.264,8.2803,8.264,8.2803,380800.0
2010-02-25 11:30:00,10.13,10.13,10.12,10.13,516800.0,8.2803,8.2803,8.2721,8.2803,516800.0
2010-02-25 11:35:00,10.13,10.13,10.12,10.13,122400.0,8.2803,8.2803,8.2721,8.2803,122400.0
2010-02-25 11:40:00,10.13,10.15,10.13,10.14,286000.0,8.2803,8.2966,8.2803,8.2885,286000.0
2010-02-25 11:45:00,10.15,10.17,10.15,10.17,438400.0,8.2966,8.313,8.2966,8.313,438400.0
2010-02-25 11:50:00,10.17,10.18,10.15,10.16,342800.0,8.313,8.3212,8.2966,8.3048,342800.0
2010-02-25 11:55:00,10.16,10.16,10.13,10.13,439200.0,8.3048,8.3048,8.2803,8.2803,439200.0
2010-02-25 12:00:00,10.13,10.14,10.13,10.13,610000.0,8.2803,8.2885,8.2803,8.2803,610000.0
2010-02-25 12:05:00,10.13,10.14,10.13,10.14,542800.0,8.2803,8.2885,8.2803,8.2885,542800.0
2010-02-25 12:10:00,10.14,10.17,10.14,10.17,438400.0,8.2885,8.313,8.2885,8.313,438400.0
2010-02-25 12:15:00,10.17,10.18,10.16,10.18,203200.0,8.313,8.3212,8.3048,8.3212,203200.0
2010-02-25 12:20:00,10.18,10.19,10.18,10.19,182400.0,8.3212,8.3293,8.3212,8.3293,182400.0
2010-02-25 12:25:00,10.18,10.18,10.17,10.18,150000.0,8.3212,8.3212,8.313,8.3212,150000.0
2010-02-25 12:30:00,10.18,10.19,10.18,10.19,113600.0,8.3212,8.3293,8.3212,8.3293,113600.0
2010-02-25 12:35:00,10.19,10.2,10.18,10.2,498000.0,8.3293,8.3375,8.3212,8.3375,498000.0
2010-02-25 12:40:00,10.2,10.21,10.19,10.21,580400.0,8.3375,8.3457,8.3293,8.3457,580400.0
2010-02-25 12:45:00,10.21,10.23,10.21,10.23,644800.0,8.3457,8.362,8.3457,8.362,644800.0
2010-02-25 12:50:00,10.23,10.24,10.22,10.23,437600.0,8.362,8.3702,8.3539,8.362,437600.0
2010-02-25 12:55:00,10.22,10.24,10.22,10.23,511200.0,8.3539,8.3702,8.3539,8.362,511200.0
2010-02-25 13:00:00,10.23,10.24,10.22,10.24,353200.0,8.362,8.3702,8.3539,8.3702,353200.0
2010-02-25 13:05:00,10.23,10.24,10.21,10.24,520800.0,8.362,8.3702,8.3457,8.3702,520800.0
2010-02-25 13:10:00,10.24,10.25,10.24,10.25,423600.0,8.3702,8.3784,8.3702,8.3784,423600.0
2010-02-25 13:15:00,10.25,10.26,10.24,10.25,709600.0,8.3784,8.3866,8.3702,8.3784,709600.0
2010-02-25 13:20:00,10.25,10.27,10.24,10.24,502400.0,8.3784,8.3947,8.3702,8.3702,502400.0
2010-02-25 13:25:00,10.24,10.26,10.24,10.25,357200.0,8.3702,8.3866,8.3702,8.3784,357200.0
2010-02-25 13:30:00,10.25,10.26,10.24,10.24,347600.0,8.3784,8.3866,8.3702,8.3702,347600.0
2010-02-25 13:35:00,10.24,10.27,10.24,10.27,402800.0,8.3702,8.3947,8.3702,8.3947,402800.0
2010-02-25 13:40:00,10.26,10.28,10.26,10.28,431600.0,8.3866,8.4029,8.3866,8.4029,431600.0
2010-02-25 13:45:00,10.28,10.31,10.28,10.31,472000.0,8.4029,8.4274,8.4029,8.4274,472000.0
2010-02-25 13:50:00,10.31,10.33,10.31,10.32,883200.0,8.4274,8.4438,8.4274,8.4356,883200.0
2010-02-25 13:55:00,10.32,10.33,10.3,10.31,719600.0,8.4356,8.4438,8.4193,8.4274,719600.0
2010-02-25 14:00:00,10.31,10.33,10.3,10.32,829600.0,8.4274,8.4438,8.4193,8.4356,829600.0
2010-02-25 14:05:00,10.32,10.33,10.32,10.33,637200.0,8.4356,8.4438,8.4356,8.4438,637200.0
2010-02-25 14:10:00,10.33,10.33,10.31,10.33,436000.0,8.4438,8.4438,8.4274,8.4438,436000.0
2010-02-25 14:15:00,10.33,10.33,10.31,10.32,479600.0,8.4438,8.4438,8.4274,8.4356,479600.0
2010-02-25 14:20:00,10.32,10.36,10.32,10.35,1102800.0,8.4356,8.4683,8.4356,8.4601,1102800.0
2010-02-25 14:25:00,10.35,10.35,10.33,10.33,477600.0,8.4601,8.4601,8.4438,8.4438,477600.0
2010-02-25 14:30:00,10.33,10.35,10.33,10.35,411200.0,8.4438,8.4601,8.4438,8.4601,411200.0
2010-02-25 14:35:00,10.35,10.36,10.34,10.34,272400.0,8.4601,8.4683,8.452,8.452,272400.0
2010-02-25 14:40:00,10.34,10.37,10.33,10.37,587600.0,8.452,8.4765,8.4438,8.4765,587600.0
2010-02-25 14:45:00,10.37,10.38,10.36,10.37,450800.0,8.4765,8.4847,8.4683,8.4765,450800.0
2010-02-25 14:50:00,10.37,10.38,10.36,10.38,563600.0,8.4765,8.4847,8.4683,8.4847,563600.0
2010-02-25 14:55:00,10.38,10.4,10.38,10.4,486400.0,8.4847,8.501,8.4847,8.501,486400.0
2010-02-25 15:00:00,10.4,10.43,10.39,10.42,1218400.0,8.501,8.5255,8.4928,8.5173,1218400.0
2010-02-25 15:05:00,10.42,10.45,10.41,10.45,642000.0,8.5173,8.5419,8.5092,8.5419,642000.0
2010-02-25 15:10:00,10.44,10.45,10.44,10.44,504800.0,8.5337,8.5419,8.5337,8.5337,504800.0
2010-02-25 15:15:00,10.44,10.46,10.41,10.42,847600.0,8.5337,8.55,8.5092,8.5173,847600.0
2010-02-25 15:20:00,10.42,10.43,10.41,10.41,368400.0,8.5173,8.5255,8.5092,8.5092,368400.0
2010-02-25 15:25:00,10.41,10.45,10.41,10.45,651200.0,8.5092,8.5419,8.5092,8.5419,651200.0
2010-02-25 15:30:00,10.44,10.46,10.43,10.45,618800.0,8.5337,8.55,8.5255,8.5419,618800.0
2010-02-25 15:35:00,10.45,10.46,10.44,10.45,752800.0,8.5419,8.55,8.5337,8.5419,752800.0
2010-02-25 15:40:00,10.45,10.47,10.44,10.46,932400.0,8.5419,8.5582,8.5337,8.55,932400.0
2010-02-25 15:45:00,10.46,10.47,10.45,10.46,801200.0,8.55,8.5582,8.5419,8.55,801200.0
2010-02-25 15:50:00,10.46,10.46,10.43,10.44,1589600.0,8.55,8.55,8.5255,8.5337,1589600.0
2010-02-25 15:55:00,10.44,10.45,10.42,10.44,1547200.0,8.5337,8.5419,8.5173,8.5337,1547200.0
2010-02-26 09:30:00,10.4,10.44,10.4,10.43,694400.0,8.501,8.5337,8.501,8.5255,694400.0
2010-02-26 09:35:00,10.44,10.46,10.41,10.44,350000.0,8.5337,8.55,8.5092,8.5337,350000.0
2010-02-26 09:40:00,10.44,10.47,10.42,10.46,377600.0,8.5337,8.5582,8.5173,8.55,377600.0
2010-02-26 09:45:00,10.46,10.47,10.45,10.46,195200.0,8.55,8.5582,8.5419,8.55,195200.0
2010-02-26 09:50:00,10.46,10.47,10.44,10.46,274400.0,8.55,8.5582,8.5337,8.55,274400.0
2010-02-26 09:55:00,10.46,10.47,10.46,10.46,327600.0,8.55,8.5582,8.55,8.55,327600.0
2010-02-26 10:00:00,10.46,10.47,10.44,10.46,584400.0,8.55,8.5582,8.5337,8.55,584400.0
2010-02-26 10:05:00,10.46,10.47,10.45,10.47,448800.0,8.55,8.5582,8.5419,8.5582,448800.0
2010-02-26 10:10:00,10.47,10.49,10.46,10.47,480000.0,8.5582,8.5746,8.55,8.5582,480000.0
2010-02-26 10:15:00,10.47,10.49,10.46,10.47,297600.0,8.5582,8.5746,8.55,8.5582,297600.0
2010-02-26 10:20:00,10.47,10.48,10.46,10.47,209200.0,8.5582,8.5664,8.55,8.5582,209200.0
2010-02-26 10:25:00,10.47,10.48,10.46,10.47,240800.0,8.5582,8.5664,8.55,8.5582,240800.0
2010-02-26 10:30:00,10.47,10.48,10.46,10.46,573600.0,8.5582,8.5664,8.55,8.55,573600.0
2010-02-26 10:35:00,10.46,10.47,10.44,10.46,492000.0,8.55,8.5582,8.5337,8.55,492000.0
2010-02-26 10:40:00,10.46,10.47,10.45,10.47,270400.0,8.55,8.5582,8.5419,8.5582,270400.0
2010-02-26 10:45:00,10.47,10.47,10.44,10.44,190400.0,8.5582,8.5582,8.5337,8.5337,190400.0
2010-02-26 10:50:00,10.44,10.45,10.44,10.45,203200.0,8.5337,8.5419,8.5337,8.5419,203200.0
2010-02-26 10:55:00,10.45,10.46,10.44,10.46,313200.0,8.5419,8.55,8.5337,8.55,313200.0
2010-02-26 11:00:00,10.46,10.47,10.45,10.47,236800.0,8.55,8.5582,8.5419,8.5582,236800.0
2010-02-26 11:05:00,10.47,10.47,10.46,10.47,179200.0,8.5582,8.5582,8.55,8.5582,179200.0
2010-02-26 11:10:00,10.47,10.49,10.47,10.48,367600.0,8.5582,8.5746,8.5582,8.5664,367600.0
2010-02-26 11:15:00,10.48,10.49,10.48,10.49,219200.0,8.5664,8.5746,8.5664,8.5746,219200.0
2010-02-26 11:20:00,10.49,10.49,10.47,10.48,172400.0,8.5746,8.5746,8.5582,8.5664,172400.0
2010-02-26 11:25:00,10.47,10.49,10.47,10.48,160000.0,8.5582,8.5746,8.5582,8.5664,160000.0
2010-02-26 11:30:00,10.48,10.5,10.48,10.5,385600.0,8.5664,8.5827,8.5664,8.5827,385600.0
2010-02-26 11:35:00,10.5,10.52,10.5,10.51,693200.0,8.5827,8.5991,8.5827,8.5909,693200.0
2010-02-26 11:40:00,10.51,10.52,10.5,10.51,156400.0,8.5909,8.5991,8.5827,8.5909,156400.0
2010-02-26 11:45:00,10.51,10.51,10.48,10.48,245600.0,8.5909,8.5909,8.5664,8.5664,245600.0
2010-02-26 11:50:00,10.48,10.49,10.48,10.49,217600.0,8.5664,8.5746,8.5664,8.5746,217600.0
2010-02-26 11:55:00,10.49,10.5,10.49,10.49,68000.0,8.5746,8.5827,8.5746,8.5746,68000.0
2010-02-26 12:00:00,10.49,10.49,10.47,10.48,204000.0,8.5746,8.5746,8.5582,8.5664,204000.0
2010-02-26 12:05:00,10.48,10.49,10.48,10.48,247200.0,8.5664,8.5746,8.5664,8.5664,247200.0
2010-02-26 12:10:00,10.48,10.49,10.47,10.48,246400.0,8.5664,8.5746,8.5582,8.5664,246400.0
2010-02-26 12:15:00,10.48,10.48,10.47,10.48,139600.0,8.5664,8.5664,8.5582,8.5664,139600.0
2010-02-26 12:20:00,10.48,10.49,10.48,10.48,99600.0,8.5664,8.5746,8.5664,8.5664,99600.0
2010-02-26 12:25:00,10.48,10.49,10.48,10.49,105600.0,8.5664,8.5746,8.5664,8.5746,105600.0
2010-02-26 12:30:00,10.49,10.49,10.48,10.49,139200.0,8.5746,8.5746,8.5664,8.5746,139200.0
2010-02-26 12:35:00,10.49,10.49,10.48,10.49,210800.0,8.5746,8.5746,8.5664,8.5746,210800.0
2010-02-26 12:40:00,10.49,10.49,10.48,10.49,189600.0,8.5746,8.5746,8.5664,8.5746,189600.0
2010-02-26 12:45:00,10.49,10.49,10.48,10.49,152400.0,8.5746,8.5746,8.5664,8.5746,152400.0
2010-02-26 12:50:00,10.48,10.49,10.46,10.48,352400.0,8.5664,8.5746,8.55,8.5664,352400.0
2010-02-26 12:55:00,10.48,10.48,10.47,10.47,367200.0,8.5664,8.5664,8.5582,8.5582,367200.0
2010-02-26 13:00:00,10.47,10.48,10.45,10.46,279600.0,8.5582,8.5664,8.5419,8.55,279600.0
2010-02-26 13:05:00,10.46,10.46,10.45,10.45,173600.0,8.55,8.55,8.5419,8.5419,173600.0
2010-02-26 13:10:00,10.45,10.46,10.45,10.45,81200.0,8.5419,8.55,8.5419,8.5419,81200.0
2010-02-26 13:15:00,10.45,10.46,10.45,10.45,98800.0,8.5419,8.55,8.5419,8.5419,98800.0
2010-02-26 13:20:00,10.45,10.46,10.45,10.46,96000.0,8.5419,8.55,8.5419,8.55,96000.0
2010-02-26 13:25:00,10.46,10.47,10.45,10.46,164800.0,8.55,8.5582,8.5419,8.55,164800.0
2010-02-26 13:30:00,10.46,10.47,10.45,10.46,224000.0,8.55,8.5582,8.5419,8.55,224000.0
2010-02-26 13:35:00,10.46,10.46,10.44,10.45,166800.0,8.55,8.55,8.5337,8.5419,166800.0
2010-02-26 13:40:00,10.45,10.46,10.45,10.46,225200.0,8.5419,8.55,8.5419,8.55,225200.0
2010-02-26 13:45:00,10.46,10.47,10.45,10.45,180800.0,8.55,8.5582,8.5419,8.5419,180800.0
2010-02-26 13:50:00,10.45,10.45,10.44,10.44,210800.0,8.5419,8.5419,8.5337,8.5337,210800.0
2010-02-26 13:55:00,10.44,10.46,10.44,10.45,185600.0,8.5337,8.55,8.5337,8.5419,185600.0
2010-02-26 14:00:00,10.45,10.45,10.44,10.44,92000.0,8.5419,8.5419,8.5337,8.5337,92000.0
2010-02-26 14:05:00,10.44,10.45,10.44,10.44,136800.0,8.5337,8.5419,8.5337,8.5337,136800.0
2010-02-26 14:10:00,10.44,10.46,10.44,10.46,215600.0,8.5337,8.55,8.5337,8.55,215600.0
2010-02-26 14:15:00,10.46,10.46,10.45,10.45,267600.0,8.55,8.55,8.5419,8.5419,267600.0
2010-02-26 14:20:00,10.45,10.46,10.45,10.45,232400.0,8.5419,8.55,8.5419,8.5419,232400.0
2010-02-26 14:25:00,10.45,10.45,10.43,10.43,271600.0,8.5419,8.5419,8.5255,8.5255,271600.0
2010-02-26 14:30:00,10.43,10.43,10.42,10.42,221200.0,8.5255,8.5255,8.5173,8.5173,221200.0
2010-02-26 14:35:00,10.42,10.43,10.41,10.42,410000.0,8.5173,8.5255,8.5092,8.5173,410000.0
2010-02-26 14:40:00,10.42,10.43,10.42,10.42,177600.0,8.5173,8.5255,8.5173,8.5173,177600.0
2010-02-26 14:45:00,10.42,10.43,10.42,10.43,166400.0,8.5173,8.5255,8.5173,8.5255,166400.0
2010-02-26 14:50:00,10.43,10.43,10.42,10.42,240800.0,8.5255,8.5255,8.5173,8.5173,240800.0
2010-02-26 14:55:00,10.42,10.44,10.42,10.44,206000.0,8.5173,8.5337,8.5173,8.5337,206000.0
2010-02-26 15:00:00,10.44,10.45,10.44,10.44,242800.0,8.5337,8.5419,8.5337,8.5337,242800.0
2010-02-26 15:05:00,10.44,10.45,10.44,10.44,138800.0,8.5337,8.5419,8.5337,8.5337,138800.0
2010-02-26 15:10:00,10.44,10.45,10.44,10.44,386000.0,8.5337,8.5419,8.5337,8.5337,386000.0
2010-02-26 15:15:00,10.44,10.46,10.44,10.45,411600.0,8.5337,8.55,8.5337,8.5419,411600.0
2010-02-26 15:20:00,10.45,10.46,10.44,10.45,386000.0,8.5419,8.55,8.5337,8.5419,386000.0
2010-02-26 15:25:00,10.45,10.46,10.44,10.45,260000.0,8.5419,8.55,8.5337,8.5419,260000.0
2010-02-26 15:30:00,10.44,10.45,10.44,10.44,310400.0,8.5337,8.5419,8.5337,8.5337,310400.0
2010-02-26 15:35:00,10.44,10.44,10.43,10.43,452800.0,8.5337,8.5337,8.5255,8.5255,452800.0
2010-02-26 15:40:00,10.43,10.43,10.42,10.43,571600.0,8.5255,8.5255,8.5173,8.5255,571600.0
2010-02-26 15:45:00,10.43,10.43,10.42,10.42,558400.0,8.5255,8.5255,8.5173,8.5173,558400.0
2010-02-26 15:50:00,10.42,10.43,10.41,10.43,872000.0,8.5173,8.5255,8.5092,8.5255,872000.0
2010-02-26 15:55:00,10.42,10.43,10.4,10.41,1878000.0,8.5173,8.5255,8.501,8.5092,1878000.0
2010-03-01 09:30:00,10.41,10.43,10.35,10.35,654800.0,8.5092,8.5255,8.4601,8.4601,654800.0
2010-03-01 09:35:00,10.35,10.35,10.27,10.28,710400.0,8.4601,8.4601,8.3947,8.4029,710400.0
2010-03-01 09:40:00,10.28,10.33,10.28,10.33,625200.0,8.4029,8.4438,8.4029,8.4438,625200.0
2010-03-01 09:45:00,10.33,10.34,10.29,10.29,185200.0,8.4438,8.452,8.4111,8.4111,185200.0
2010-03-01 09:50:00,10.29,10.3,10.28,10.28,282000.0,8.4111,8.4193,8.4029,8.4029,282000.0
2010-03-01 09:55:00,10.28,10.31,10.28,10.31,292000.0,8.4029,8.4274,8.4029,8.4274,292000.0
2010-03-01 10:00:00,10.3,10.36,10.29,10.35,506000.0,8.4193,8.4683,8.4111,8.4601,506000.0
2010-03-01 10:05:00,10.36,10.38,10.36,10.36,244800.0,8.4683,8.4847,8.4683,8.4683,244800.0
2010-03-01 10:10:00,10.36,10.39,10.36,10.37,408800.0,8.4683,8.4928,8.4683,8.4765,408800.0
2010-03-01 10:15:00,10.37,10.37,10.35,10.37,464000.0,8.4765,8.4765,8.4601,8.4765,464000.0
2010-03-01 10:20:00,10.37,10.37,10.36,10.36,407600.0,8.4765,8.4765,8.4683,8.4683,407600.0
2010-03-01 10:25:00,10.36,10.37,10.35,10.36,263200.0,8.4683,8.4765,8.4601,8.4683,263200.0
2010-03-01 10:30:00,10.36,10.37,10.36,10.37,156800.0,8.4683,8.4765,8.4683,8.4765,156800.0
2010-03-01 10:35:00,10.37,10.42,10.37,10.42,698400.0,8.4765,8.5173,8.4765,8.5173,698400.0
2010-03-01 10:40:00,10.42,10.42,10.41,10.41,84400.0,8.5173,8.5173,8.5092,8.5092,84400.0
2010-03-01 10:45:00,10.41,10.42,10.4,10.42,503600.0,8.5092,8.5173,8.501,8.5173,503600.0
2010-03-01 10:50:00,10.42,10.43,10.41,10.42,233200.0,8.5173,8.5255,8.5092,8.5173,233200.0
2010-03-01 10:55:00,10.42,10.43,10.4,10.41,292000.0,8.5173,8.5255,8.501,8.5092,292000.0
2010-03-01 11:00:00,10.41,10.42,10.4,10.41,248800.0,8.5092,8.5173,8.501,8.5092,248800.0
2010-03-01 11:05:00,10.41,10.43,10.41,10.43,253200.0,8.5092,8.5255,8.5092,8.5255,253200.0
2010-03-01 11:10:00,10.43,10.45,10.43,10.44,319600.0,8.5255,8.5419,8.5255,8.5337,319600.0
2010-03-01 11:15:00,10.44,10.44,10.43,10.43,238000.0,8.5337,8.5337,8.5255,8.5255,238000.0
2010-03-01 11:20:00,10.43,10.44,10.42,10.42,266000.0,8.5255,8.5337,8.5173,8.5173,266000.0
2010-03-01 11:25:00,10.42,10.43,10.41,10.43,261600.0,8.5173,8.5255,8.5092,8.5255,261600.0
2010-03-01 11:30:00,10.43,10.44,10.43,10.44,122000.0,8.5255,8.5337,8.5255,8.5337,122000.0
2010-03-01 11:35:00,10.44,10.44,10.43,10.43,162000.0,8.5337,8.5337,8.5255,8.5255,162000.0
2010-03-01 11:40:00,10.43,10.43,10.41,10.41,166000.0,8.5255,8.5255,8.5092,8.5092,166000.0
2010-03-01 11:45:00,10.41,10.43,10.41,10.42,312000.0,8.5092,8.5255,8.5092,8.5173,312000.0
2010-03-01 11:50:00,10.42,10.44,10.42,10.43,166800.0,8.5173,8.5337,8.5173,8.5255,166800.0
2010-03-01 11:55:00,10.43,10.43,10.42,10.43,109600.0,8.5255,8.5255,8.5173,8.5255,109600.0
2010-03-01 12:00:00,10.43,10.44,10.43,10.44,294800.0,8.5255,8.5337,8.5255,8.5337,294800.0
2010-03-01 12:05:00,10.44,10.45,10.44,10.44,174000.0,8.5337,8.5419,8.5337,8.5337,174000.0
2010-03-01 12:10:00,10.44,10.44,10.43,10.43,122000.0,8.5337,8.5337,8.5255,8.5255,122000.0
2010-03-01 12:15:00,10.43,10.44,10.43,10.43,96800.0,8.5255,8.5337,8.5255,8.5255,96800.0
2010-03-01 12:20:00,10.43,10.44,10.42,10.43,207200.0,8.5255,8.5337,8.5173,8.5255,207200.0
2010-03-01 12:25:00,10.43,10.44,10.43,10.43,133600.0,8.5255,8.5337,8.5255,8.5255,133600.0
2010-03-01 12:30:00,10.43,10.44,10.43,10.44,65600.0,8.5255,8.5337,8.5255,8.5337,65600.0
2010-03-01 12:35:00,10.44,10.44,10.44,10.44,89200.0,8.5337,8.5337,8.5337,8.5337,89200.0
2010-03-01 12:40:00,10.44,10.44,10.44,10.44,158800.0,8.5337,8.5337,8.5337,8.5337,158800.0
2010-03-01 12:45:00,10.44,10.45,10.44,10.44,140400.0,8.5337,8.5419,8.5337,8.5337,140400.0
2010-03-01 12:50:00,10.44,10.45,10.43,10.43,277600.0,8.5337,8.5419,8.5255,8.5255,277600.0
2010-03-01 12:55:00,10.43,10.44,10.43,10.43,367200.0,8.5255,8.5337,8.5255,8.5255,367200.0
2010-03-01 13:00:00,10.44,10.44,10.42,10.43,168000.0,8.5337,8.5337,8.5173,8.5255,168000.0
2010-03-01 13:05:00,10.43,10.43,10.42,10.43,120800.0,8.5255,8.5255,8.5173,8.5255,120800.0
2010-03-01 13:10:00,10.43,10.43,10.42,10.42,213200.0,8.5255,8.5255,8.5173,8.5173,213200.0
2010-03-01 13:15:00,10.42,10.42,10.42,10.42,90000.0,8.5173,8.5173,8.5173,8.5173,90000.0
2010-03-01 13:20:00,10.42,10.42,10.41,10.42,134000.0,8.5173,8.5173,8.5092,8.5173,134000.0
2010-03-01 13:25:00,10.42,10.42,10.41,10.42,137200.0,8.5173,8.5173,8.5092,8.5173,137200.0
2010-03-01 13:30:00,10.42,10.43,10.42,10.42,185200.0,8.5173,8.5255,8.5173,8.5173,185200.0
2010-03-01 13:35:00,10.43,10.44,10.42,10.43,153200.0,8.5255,8.5337,8.5173,8.5255,153200.0
2010-03-01 13:40:00,10.43,10.45,10.43,10.45,94000.0,8.5255,8.5419,8.5255,8.5419,94000.0
2010-03-01 13:45:00,10.45,10.45,10.44,10.45,107600.0,8.5419,8.5419,8.5337,8.5419,107600.0
2010-03-01 13:50:00,10.45,10.45,10.44,10.44,132400.0,8.5419,8.5419,8.5337,8.5337,132400.0
2010-03-01 13:55:00,10.44,10.44,10.44,10.44,88000.0,8.5337,8.5337,8.5337,8.5337,88000.0
2010-03-01 14:00:00,10.44,10.44,10.43,10.43,488800.0,8.5337,8.5337,8.5255,8.5255,488800.0
2010-03-01 14:05:00,10.43,10.43,10.43,10.43,128400.0,8.5255,8.5255,8.5255,8.5255,128400.0
2010-03-01 14:10:00,10.43,10.44,10.43,10.44,170800.0,8.5255,8.5337,8.5255,8.5337,170800.0
2010-03-01 14:15:00,10.44,10.44,10.43,10.43,110400.0,8.5337,8.5337,8.5255,8.5255,110400.0
2010-03-01 14:20:00,10.43,10.44,10.42,10.42,181200.0,8.5255,8.5337,8.5173,8.5173,181200.0
2010-03-01 14:25:00,10.42,10.43,10.42,10.43,84400.0,8.5173,8.5255,8.5173,8.5255,84400.0
2010-03-01 14:30:00,10.43,10.43,10.42,10.42,169600.0,8.5255,8.5255,8.5173,8.5173,169600.0
2010-03-01 14:35:00,10.42,10.42,10.41,10.41,155600.0,8.5173,8.5173,8.5092,8.5092,155600.0
2010-03-01 14:40:00,10.42,10.42,10.41,10.41,246000.0,8.5173,8.5173,8.5092,8.5092,246000.0
2010-03-01 14:45:00,10.41,10.41,10.4,10.41,76400.0,8.5092,8.5092,8.501,8.5092,76400.0
2010-03-01 14:50:00,10.41,10.41,10.39,10.39,412000.0,8.5092,8.5092,8.4928,8.4928,412000.0
2010-03-01 14:55:00,10.39,10.4,10.39,10.39,261200.0,8.4928,8.501,8.4928,8.4928,261200.0
2010-03-01 15:00:00,10.39,10.41,10.39,10.4,235200.0,8.4928,8.5092,8.4928,8.501,235200.0
2010-03-01 15:05:00,10.4,10.4,10.39,10.39,276800.0,8.501,8.501,8.4928,8.4928,276800.0
2010-03-01 15:10:00,10.38,10.39,10.38,10.38,189600.0,8.4847,8.4928,8.4847,8.4847,189600.0
2010-03-01 15:15:00,10.38,10.4,10.38,10.4,292000.0,8.4847,8.501,8.4847,8.501,292000.0
2010-03-01 15:20:00,10.4,10.41,10.4,10.41,156000.0,8.501,8.5092,8.501,8.5092,156000.0
2010-03-01 15:25:00,10.41,10.42,10.41,10.41,151600.0,8.5092,8.5173,8.5092,8.5092,151600.0
2010-03-01 15:30:00,10.41,10.42,10.41,10.42,264400.0,8.5092,8.5173,8.5092,8.5173,264400.0
2010-03-01 15:35:00,10.42,10.42,10.41,10.42,395200.0,8.5173,8.5173,8.5092,8.5173,395200.0
2010-03-01 15:40:00,10.42,10.42,10.41,10.42,353600.0,8.5173,8.5173,8.5092,8.5173,353600.0
2010-03-01 15:45:00,10.42,10.42,10.41,10.42,521200.0,8.5173,8.5173,8.5092,8.5173,521200.0
2010-03-01 15:50:00,10.41,10.42,10.41,10.42,470800.0,8.5092,8.5173,8.5092,8.5173,470800.0
2010-03-01 15:55:00,10.42,10.43,10.42,10.43,1357200.0,8.5173,8.5255,8.5173,8.5255,1357200.0
2010-03-02 09:30:00,10.43,10.43,10.39,10.4,347200.0,8.5255,8.5255,8.4928,8.501,347200.0
2010-03-02 09:35:00,10.4,10.4,10.33,10.34,340400.0,8.501,8.501,8.4438,8.452,340400.0
2010-03-02 09:40:00,10.35,10.38,10.34,10.37,353200.0,8.4601,8.4847,8.452,8.4765,353200.0
2010-03-02 09:45:00,10.38,10.38,10.37,10.37,217200.0,8.4847,8.4847,8.4765,8.4765,217200.0
2010-03-02 09:50:00,10.38,10.38,10.37,10.37,199600.0,8.4847,8.4847,8.4765,8.4765,199600.0
2010-03-02 09:55:00,10.38,10.38,10.37,10.37,421200.0,8.4847,8.4847,8.4765,8.4765,421200.0
2010-03-02 10:00:00,10.37,10.38,10.37,10.37,388400.0,8.4765,8.4847,8.4765,8.4765,388400.0
2010-03-02 10:05:00,10.37,10.38,10.34,10.35,180800.0,8.4765,8.4847,8.452,8.4601,180800.0
2010-03-02 10:10:00,10.35,10.35,10.33,10.33,147200.0,8.4601,8.4601,8.4438,8.4438,147200.0
2010-03-02 10:15:00,10.33,10.34,10.31,10.33,364800.0,8.4438,8.452,8.4274,8.4438,364800.0
2010-03-02 10:20:00,10.34,10.34,10.32,10.33,158800.0,8.452,8.452,8.4356,8.4438,158800.0
2010-03-02 10:25:00,10.33,10.34,10.32,10.33,186000.0,8.4438,8.452,8.4356,8.4438,186000.0
2010-03-02 10:30:00,10.33,10.35,10.33,10.34,364800.0,8.4438,8.4601,8.4438,8.452,364800.0
2010-03-02 10:35:00,10.34,10.35,10.34,10.35,262800.0,8.452,8.4601,8.452,8.4601,262800.0
2010-03-02 10:40:00,10.35,10.37,10.34,10.37,296400.0,8.4601,8.4765,8.452,8.4765,296400.0
2010-03-02 10:45:00,10.37,10.38,10.34,10.35,308000.0,8.4765,8.4847,8.452,8.4601,308000.0
2010-03-02 10:50:00,10.35,10.36,10.34,10.36,144400.0,8.4601,8.4683,8.452,8.4683,144400.0
2010-03-02 10:55:00,10.36,10.36,10.33,10.33,90000.0,8.4683,8.4683,8.4438,8.4438,90000.0
2010-03-02 11:00:00,10.34,10.34,10.32,10.32,150400.0,8.452,8.452,8.4356,8.4356,150400.0
2010-03-02 11:05:00,10.33,10.33,10.32,10.32,205200.0,8.4438,8.4438,8.4356,8.4356,205200.0
2010-03-02 11:10:00,10.33,10.34,10.32,10.33,140000.0,8.4438,8.452,8.4356,8.4438,140000.0
2010-03-02 11:15:00,10.33,10.33,10.32,10.32,121600.0,8.4438,8.4438,8.4356,8.4356,121600.0
2010-03-02 11:20:00,10.32,10.32,10.31,10.31,218400.0,8.4356,8.4356,8.4274,8.4274,218400.0
2010-03-02 11:25:00,10.31,10.31,10.31,10.31,258800.0,8.4274,8.4274,8.4274,8.4274,258800.0
2010-03-02 11:30:00,10.31,10.31,10.29,10.3,222000.0,8.4274,8.4274,8.4111,8.4193,222000.0
2010-03-02 11:35:00,10.3,10.3,10.28,10.29,236800.0,8.4193,8.4193,8.4029,8.4111,236800.0
2010-03-02 11:40:00,10.29,10.3,10.29,10.3,218800.0,8.4111,8.4193,8.4111,8.4193,218800.0
2010-03-02 11:45:00,10.3,10.31,10.3,10.31,163600.0,8.4193,8.4274,8.4193,8.4274,163600.0
2010-03-02 11:50:00,10.3,10.31,10.3,10.3,172400.0,8.4193,8.4274,8.4193,8.4193,172400.0
2010-03-02 11:55:00,10.3,10.3,10.3,10.3,104400.0,8.4193,8.4193,8.4193,8.4193,104400.0
2010-03-02 12:00:00,10.3,10.3,10.3,10.3,118800.0,8.4193,8.4193,8.4193,8.4193,118800.0
2010-03-02 12:05:00,10.3,10.3,10.29,10.3,151600.0,8.4193,8.4193,8.4111,8.4193,151600.0
2010-03-02 12:10:00,10.3,10.3,10.28,10.29,347200.0,8.4193,8.4193,8.4029,8.4111,347200.0
2010-03-02 12:15:00,10.29,10.29,10.28,10.28,212400.0,8.4111,8.4111,8.4029,8.4029,212400.0
2010-03-02 12:20:00,10.28,10.29,10.27,10.27,239200.0,8.4029,8.4111,8.3947,8.3947,239200.0
2010-03-02 12:25:00,10.28,10.28,10.27,10.27,222400.0,8.4029,8.4029,8.3947,8.3947,222400.0
2010-03-02 12:30:00,10.27,10.27,10.25,10.25,539600.0,8.3947,8.3947,8.3784,8.3784,539600.0
2010-03-02 12:35:00,10.25,10.26,10.24,10.25,448400.0,8.3784,8.3866,8.3702,8.3784,448400.0
2010-03-02 12:40:00,10.25,10.25,10.24,10.24,152400.0,8.3784,8.3784,8.3702,8.3702,152400.0
2010-03-02 12:45:00,10.24,10.26,10.24,10.25,238400.0,8.3702,8.3866,8.3702,8.3784,238400.0
2010-03-02 12:50:00,10.25,10.25,10.24,10.24,201200.0,8.3784,8.3784,8.3702,8.3702,201200.0
2010-03-02 12:55:00,10.24,10.26,10.24,10.25,175200.0,8.3702,8.3866,8.3702,8.3784,175200.0
2010-03-02 13:00:00,10.25,10.26,10.25,10.25,230000.0,8.3784,8.3866,8.3784,8.3784,230000.0
2010-03-02 13:05:00,10.25,10.25,10.24,10.25,365600.0,8.3784,8.3784,8.3702,8.3784,365600.0
2010-03-02 13:10:00,10.25,10.25,10.24,10.25,172000.0,8.3784,8.3784,8.3702,8.3784,172000.0
2010-03-02 13:15:00,10.25,10.25,10.25,10.25,76400.0,8.3784,8.3784,8.3784,8.3784,76400.0
2010-03-02 13:20:00,10.25,10.25,10.24,10.24,174800.0,8.3784,8.3784,8.3702,8.3702,174800.0
2010-03-02 13:25:00,10.24,10.25,10.24,10.25,99600.0,8.3702,8.3784,8.3702,8.3784,99600.0
2010-03-02 13:30:00,10.25,10.25,10.24,10.24,112000.0,8.3784,8.3784,8.3702,8.3702,112000.0
2010-03-02 13:35:00,10.24,10.24,10.24,10.24,122400.0,8.3702,8.3702,8.3702,8.3702,122400.0
2010-03-02 13:40:00,10.24,10.24,10.24,10.24,190000.0,8.3702,8.3702,8.3702,8.3702,190000.0
2010-03-02 13:45:00,10.24,10.25,10.23,10.24,602000.0,8.3702,8.3784,8.362,8.3702,602000.0
2010-03-02 13:50:00,10.24,10.27,10.24,10.26,332800.0,8.3702,8.3947,8.3702,8.3866,332800.0
2010-03-02 13:55:00,10.27,10.27,10.25,10.25,435200.0,8.3947,8.3947,8.3784,8.3784,435200.0
2010-03-02 14:00:00,10.26,10.27,10.26,10.26,291200.0,8.3866,8.3947,8.3866,8.3866,291200.0
2010-03-02 14:05:00,10.26,10.28,10.26,10.27,342800.0,8.3866,8.4029,8.3866,8.3947,342800.0
2010-03-02 14:10:00,10.27,10.27,10.26,10.26,328000.0,8.3947,8.3947,8.3866,8.3866,328000.0
2010-03-02 14:15:00,10.26,10.28,10.26,10.28,171600.0,8.3866,8.4029,8.3866,8.4029,171600.0
2010-03-02 14:20:00,10.28,10.29,10.27,10.28,130400.0,8.4029,8.4111,8.3947,8.4029,130400.0
2010-03-02 14:25:00,10.28,10.28,10.27,10.28,150800.0,8.4029,8.4029,8.3947,8.4029,150800.0
2010-03-02 14:30:00,10.28,10.28,10.27,10.28,184000.0,8.4029,8.4029,8.3947,8.4029,184000.0
2010-03-02 14:35:00,10.28,10.28,10.27,10.28,216000.0,8.4029,8.4029,8.3947,8.4029,216000.0
2010-03-02 14:40:00,10.28,10.28,10.27,10.27,116400.0,8.4029,8.4029,8.3947,8.3947,116400.0
2010-03-02 14:45:00,10.27,10.28,10.27,10.27,106400.0,8.3947,8.4029,8.3947,8.3947,106400.0
2010-03-02 14:50:00,10.28,10.28,10.26,10.26,164000.0,8.4029,8.4029,8.3866,8.3866,164000.0
2010-03-02 14:55:00,10.26,10.27,10.26,10.26,319600.0,8.3866,8.3947,8.3866,8.3866,319600.0
2010-03-02 15:00:00,10.26,10.28,10.26,10.28,296000.0,8.3866,8.4029,8.3866,8.4029,296000.0
2010-03-02 15:05:00,10.28,10.3,10.28,10.29,322800.0,8.4029,8.4193,8.4029,8.4111,322800.0
2010-03-02 15:10:00,10.29,10.3,10.29,10.29,318400.0,8.4111,8.4193,8.4111,8.4111,318400.0
2010-03-02 15:15:00,10.29,10.29,10.28,10.29,249600.0,8.4111,8.4111,8.4029,8.4111,249600.0
2010-03-02 15:20:00,10.29,10.3,10.29,10.29,276000.0,8.4111,8.4193,8.4111,8.4111,276000.0
2010-03-02 15:25:00,10.29,10.29,10.27,10.27,188000.0,8.4111,8.4111,8.3947,8.3947,188000.0
2010-03-02 15:30:00,10.28,10.29,10.27,10.28,266800.0,8.4029,8.4111,8.3947,8.4029,266800.0
2010-03-02 15:35:00,10.28,10.29,10.27,10.28,343200.0,8.4029,8.4111,8.3947,8.4029,343200.0
2010-03-02 15:40:00,10.27,10.28,10.27,10.27,292000.0,8.3947,8.4029,8.3947,8.3947,292000.0
2010-03-02 15:45:00,10.27,10.27,10.26,10.27,487600.0,8.3947,8.3947,8.3866,8.3947,487600.0
2010-03-02 15:50:00,10.27,10.27,10.26,10.27,704800.0,8.3947,8.3947,8.3866,8.3947,704800.0
2010-03-02 15:55:00,10.27,10.28,10.27,10.28,726400.0,8.3947,8.4029,8.3947,8.4029,726400.0
2010-03-03 09:30:00,10.31,10.36,10.28,10.33,364000.0,8.4274,8.4683,8.4029,8.4438,364000.0
2010-03-03 09:35:00,10.33,10.34,10.31,10.34,164800.0,8.4438,8.452,8.4274,8.452,164800.0
2010-03-03 09:40:00,10.33,10.34,10.3,10.31,164400.0,8.4438,8.452,8.4193,8.4274,164400.0
2010-03-03 09:45:00,10.31,10.31,10.3,10.31,218000.0,8.4274,8.4274,8.4193,8.4274,218000.0
2010-03-03 09:50:00,10.31,10.33,10.3,10.31,175600.0,8.4274,8.4438,8.4193,8.4274,175600.0
2010-03-03 09:55:00,10.31,10.31,10.3,10.31,152000.0,8.4274,8.4274,8.4193,8.4274,152000.0
2010-03-03 10:00:00,10.31,10.32,10.29,10.3,497600.0,8.4274,8.4356,8.4111,8.4193,497600.0
2010-03-03 10:05:00,10.3,10.31,10.3,10.3,247200.0,8.4193,8.4274,8.4193,8.4193,247200.0
2010-03-03 10:10:00,10.3,10.31,10.3,10.31,227200.0,8.4193,8.4274,8.4193,8.4274,227200.0
2010-03-03 10:15:00,10.31,10.31,10.29,10.3,175200.0,8.4274,8.4274,8.4111,8.4193,175200.0
2010-03-03 10:20:00,10.31,10.31,10.3,10.3,173600.0,8.4274,8.4274,8.4193,8.4193,173600.0
2010-03-03 10:25:00,10.3,10.31,10.29,10.3,133200.0,8.4193,8.4274,8.4111,8.4193,133200.0
2010-03-03 10:30:00,10.3,10.31,10.29,10.31,285200.0,8.4193,8.4274,8.4111,8.4274,285200.0
2010-03-03 10:35:00,10.31,10.31,10.3,10.31,256400.0,8.4274,8.4274,8.4193,8.4274,256400.0
2010-03-03 10:40:00,10.31,10.31,10.3,10.3,263600.0,8.4274,8.4274,8.4193,8.4193,263600.0
2010-03-03 10:45:00,10.3,10.31,10.29,10.29,285200.0,8.4193,8.4274,8.4111,8.4111,285200.0
2010-03-03 10:50:00,10.29,10.3,10.28,10.29,161200.0,8.4111,8.4193,8.4029,8.4111,161200.0
2010-03-03 10:55:00,10.3,10.31,10.29,10.29,213600.0,8.4193,8.4274,8.4111,8.4111,213600.0
2010-03-03 11:00:00,10.3,10.31,10.29,10.31,172000.0,8.4193,8.4274,8.4111,8.4274,172000.0
2010-03-03 11:05:00,10.31,10.31,10.31,10.31,182400.0,8.4274,8.4274,8.4274,8.4274,182400.0
2010-03-03 11:10:00,10.31,10.33,10.31,10.32,162400.0,8.4274,8.4438,8.4274,8.4356,162400.0
2010-03-03 11:15:00,10.32,10.34,10.32,10.33,117200.0,8.4356,8.452,8.4356,8.4438,117200.0
2010-03-03 11:20:00,10.33,10.33,10.31,10.31,175600.0,8.4438,8.4438,8.4274,8.4274,175600.0
2010-03-03 11:25:00,10.31,10.31,10.3,10.3,406800.0,8.4274,8.4274,8.4193,8.4193,406800.0
2010-03-03 11:30:00,10.3,10.3,10.3,10.3,98800.0,8.4193,8.4193,8.4193,8.4193,98800.0
2010-03-03 11:35:00,10.3,10.3,10.29,10.29,224400.0,8.4193,8.4193,8.4111,8.4111,224400.0
2010-03-03 11:40:00,10.29,10.3,10.28,10.28,110000.0,8.4111,8.4193,8.4029,8.4029,110000.0
2010-03-03 11:45:00,10.28,10.29,10.27,10.29,168800.0,8.4029,8.4111,8.3947,8.4111,168800.0
2010-03-03 11:50:00,10.28,10.29,10.28,10.28,159600.0,8.4029,8.4111,8.4029,8.4029,159600.0
2010-03-03 11:55:00,10.28,10.3,10.28,10.29,129200.0,8.4029,8.4193,8.4029,8.4111,129200.0
2010-03-03 12:00:00,10.29,10.3,10.29,10.29,104800.0,8.4111,8.4193,8.4111,8.4111,104800.0
2010-03-03 12:05:00,10.3,10.3,10.28,10.28,226000.0,8.4193,8.4193,8.4029,8.4029,226000.0
2010-03-03 12:10:00,10.28,10.3,10.28,10.3,346800.0,8.4029,8.4193,8.4029,8.4193,346800.0
2010-03-03 12:15:00,10.3,10.31,10.3,10.3,176000.0,8.4193,8.4274,8.4193,8.4193,176000.0
2010-03-03 12:20:00,10.3,10.31,10.3,10.31,139200.0,8.4193,8.4274,8.4193,8.4274,139200.0
2010-03-03 12:25:00,10.31,10.32,10.3,10.31,97600.0,8.4274,8.4356,8.4193,8.4274,97600.0
2010-03-03 12:30:00,10.32,10.32,10.3,10.3,142400.0,8.4356,8.4356,8.4193,8.4193,142400.0
2010-03-03 12:35:00,10.31,10.31,10.3,10.3,211200.0,8.4274,8.4274,8.4193,8.4193,211200.0
2010-03-03 12:40:00,10.3,10.31,10.3,10.3,86000.0,8.4193,8.4274,8.4193,8.4193,86000.0
2010-03-03 12:45:00,10.3,10.31,10.3,10.3,168800.0,8.4193,8.4274,8.4193,8.4193,168800.0
2010-03-03 12:50:00,10.31,10.31,10.29,10.3,176800.0,8.4274,8.4274,8.4111,8.4193,176800.0
2010-03-03 12:55:00,10.3,10.31,10.3,10.3,231200.0,8.4193,8.4274,8.4193,8.4193,231200.0
2010-03-03 13:00:00,10.3,10.31,10.3,10.3,273200.0,8.4193,8.4274,8.4193,8.4193,273200.0
2010-03-03 13:05:00,10.3,10.3,10.3,10.3,79600.0,8.4193,8.4193,8.4193,8.4193,79600.0
2010-03-03 13:10:00,10.3,10.31,10.3,10.31,178800.0,8.4193,8.4274,8.4193,8.4274,178800.0
2010-03-03 13:15:00,10.31,10.31,10.3,10.31,252000.0,8.4274,8.4274,8.4193,8.4274,252000.0
2010-03-03 13:20:00,10.31,10.31,10.3,10.31,182800.0,8.4274,8.4274,8.4193,8.4274,182800.0
2010-03-03 13:25:00,10.31,10.31,10.3,10.3,185200.0,8.4274,8.4274,8.4193,8.4193,185200.0
2010-03-03 13:30:00,10.3,10.31,10.29,10.3,303600.0,8.4193,8.4274,8.4111,8.4193,303600.0
2010-03-03 13:35:00,10.3,10.3,10.29,10.3,294400.0,8.4193,8.4193,8.4111,8.4193,294400.0
2010-03-03 13:40:00,10.29,10.31,10.29,10.3,192400.0,8.4111,8.4274,8.4111,8.4193,192400.0
2010-03-03 13:45:00,10.3,10.31,10.3,10.3,145600.0,8.4193,8.4274,8.4193,8.4193,145600.0
2010-03-03 13:50:00,10.3,10.31,10.3,10.3,210400.0,8.4193,8.4274,8.4193,8.4193,210400.0
2010-03-03 13:55:00,10.3,10.31,10.29,10.31,216800.0,8.4193,8.4274,8.4111,8.4274,216800.0
2010-03-03 14:00:00,10.31,10.31,10.3,10.3,238800.0,8.4274,8.4274,8.4193,8.4193,238800.0
2010-03-03 14:05:00,10.3,10.3,10.29,10.29,197200.0,8.4193,8.4193,8.4111,8.4111,197200.0
2010-03-03 14:10:00,10.29,10.3,10.28,10.28,133600.0,8.4111,8.4193,8.4029,8.4029,133600.0
2010-03-03 14:15:00,10.28,10.29,10.28,10.28,222400.0,8.4029,8.4111,8.4029,8.4029,222400.0
2010-03-03 14:20:00,10.28,10.28,10.27,10.27,364000.0,8.4029,8.4029,8.3947,8.3947,364000.0
2010-03-03 14:25:00,10.27,10.27,10.27,10.27,158000.0,8.3947,8.3947,8.3947,8.3947,158000.0
2010-03-03 14:30:00,10.27,10.27,10.26,10.27,265600.0,8.3947,8.3947,8.3866,8.3947,265600.0
2010-03-03 14:35:00,10.27,10.28,10.26,10.26,199200.0,8.3947,8.4029,8.3866,8.3866,199200.0
2010-03-03 14:40:00,10.26,10.27,10.25,10.25,293200.0,8.3866,8.3947,8.3784,8.3784,293200.0
2010-03-03 14:45:00,10.25,10.26,10.24,10.25,224800.0,8.3784,8.3866,8.3702,8.3784,224800.0
2010-03-03 14:50:00,10.25,10.26,10.25,10.25,142400.0,8.3784,8.3866,8.3784,8.3784,142400.0
2010-03-03 14:55:00,10.26,10.26,10.24,10.24,402800.0,8.3866,8.3866,8.3702,8.3702,402800.0
2010-03-03 15:00:00,10.24,10.25,10.24,10.25,303200.0,8.3702,8.3784,8.3702,8.3784,303200.0
2010-03-03 15:05:00,10.25,10.25,10.24,10.24,191200.0,8.3784,8.3784,8.3702,8.3702,191200.0
2010-03-03 15:10:00,10.25,10.25,10.24,10.24,285200.0,8.3784,8.3784,8.3702,8.3702,285200.0
2010-03-03 15:15:00,10.24,10.26,10.24,10.26,181200.0,8.3702,8.3866,8.3702,8.3866,181200.0
2010-03-03 15:20:00,10.26,10.26,10.25,10.26,249200.0,8.3866,8.3866,8.3784,8.3866,249200.0
2010-03-03 15:25:00,10.27,10.27,10.26,10.27,454800.0,8.3947,8.3947,8.3866,8.3947,454800.0
2010-03-03 15:30:00,10.27,10.29,10.27,10.28,304000.0,8.3947,8.4111,8.3947,8.4029,304000.0
2010-03-03 15:35:00,10.28,10.29,10.28,10.29,352800.0,8.4029,8.4111,8.4029,8.4111,352800.0
2010-03-03 15:40:00,10.29,10.29,10.29,10.29,276800.0,8.4111,8.4111,8.4111,8.4111,276800.0
2010-03-03 15:45:00,10.29,10.3,10.29,10.3,402400.0,8.4111,8.4193,8.4111,8.4193,402400.0
2010-03-03 15:50:00,10.3,10.3,10.3,10.3,396400.0,8.4193,8.4193,8.4193,8.4193,396400.0
2010-03-03 15:55:00,10.3,10.3,10.28,10.29,758400.0,8.4193,8.4193,8.4029,8.4111,758400.0
2010-03-04 09:30:00,10.31,10.36,10.28,10.28,562000.0,8.4274,8.4683,8.4029,8.4029,562000.0
2010-03-04 09:35:00,10.28,10.31,10.24,10.25,743600.0,8.4029,8.4274,8.3702,8.3784,743600.0
2010-03-04 09:40:00,10.25,10.26,10.18,10.18,982800.0,8.3784,8.3866,8.3212,8.3212,982800.0
2010-03-04 09:45:00,10.18,10.19,10.15,10.18,895200.0,8.3212,8.3293,8.2966,8.3212,895200.0
2010-03-04 09:50:00,10.18,10.2,10.18,10.19,710800.0,8.3212,8.3375,8.3212,8.3293,710800.0
2010-03-04 09:55:00,10.19,10.19,10.17,10.18,780000.0,8.3293,8.3293,8.313,8.3212,780000.0
2010-03-04 10:00:00,10.18,10.18,10.16,10.18,748000.0,8.3212,8.3212,8.3048,8.3212,748000.0
2010-03-04 10:05:00,10.18,10.18,10.17,10.17,475200.0,8.3212,8.3212,8.313,8.313,475200.0
2010-03-04 10:10:00,10.17,10.18,10.16,10.17,324800.0,8.313,8.3212,8.3048,8.313,324800.0
2010-03-04 10:15:00,10.16,10.18,10.16,10.18,306400.0,8.3048,8.3212,8.3048,8.3212,306400.0
2010-03-04 10:20:00,10.18,10.19,10.15,10.16,423600.0,8.3212,8.3293,8.2966,8.3048,423600.0
2010-03-04 10:25:00,10.16,10.17,10.15,10.16,411600.0,8.3048,8.313,8.2966,8.3048,411600.0
2010-03-04 10:30:00,10.16,10.16,10.13,10.13,803600.0,8.3048,8.3048,8.2803,8.2803,803600.0
2010-03-04 10:35:00,10.14,10.16,10.13,10.15,700000.0,8.2885,8.3048,8.2803,8.2966,700000.0
2010-03-04 10:40:00,10.15,10.18,10.14,10.18,625600.0,8.2966,8.3212,8.2885,8.3212,625600.0
2010-03-04 10:45:00,10.18,10.19,10.17,10.19,419200.0,8.3212,8.3293,8.313,8.3293,419200.0
2010-03-04 10:50:00,10.19,10.19,10.17,10.17,275200.0,8.3293,8.3293,8.313,8.313,275200.0
2010-03-04 10:55:00,10.18,10.19,10.17,10.18,302000.0,8.3212,8.3293,8.313,8.3212,302000.0
2010-03-04 11:00:00,10.18,10.22,10.18,10.21,609200.0,8.3212,8.3539,8.3212,8.3457,609200.0
2010-03-04 11:05:00,10.21,10.23,10.21,10.23,220000.0,8.3457,8.362,8.3457,8.362,220000.0
2010-03-04 11:10:00,10.23,10.23,10.22,10.22,279600.0,8.362,8.362,8.3539,8.3539,279600.0
2010-03-04 11:15:00,10.22,10.22,10.21,10.21,254400.0,8.3539,8.3539,8.3457,8.3457,254400.0
2010-03-04 11:20:00,10.21,10.23,10.21,10.22,435600.0,8.3457,8.362,8.3457,8.3539,435600.0
2010-03-04 11:25:00,10.22,10.23,10.22,10.22,186400.0,8.3539,8.362,8.3539,8.3539,186400.0
2010-03-04 11:30:00,10.22,10.23,10.22,10.22,375600.0,8.3539,8.362,8.3539,8.3539,375600.0
2010-03-04 11:35:00,10.22,10.23,10.22,10.22,394000.0,8.3539,8.362,8.3539,8.3539,394000.0
2010-03-04 11:40:00,10.22,10.23,10.22,10.22,300000.0,8.3539,8.362,8.3539,8.3539,300000.0
2010-03-04 11:45:00,10.22,10.22,10.22,10.22,334400.0,8.3539,8.3539,8.3539,8.3539,334400.0
2010-03-04 11:50:00,10.22,10.23,10.22,10.22,148400.0,8.3539,8.362,8.3539,8.3539,148400.0
2010-03-04 11:55:00,10.22,10.22,10.21,10.22,222800.0,8.3539,8.3539,8.3457,8.3539,222800.0
2010-03-04 12:00:00,10.22,10.22,10.2,10.2,109600.0,8.3539,8.3539,8.3375,8.3375,109600.0
2010-03-04 12:05:00,10.2,10.22,10.2,10.22,235600.0,8.3375,8.3539,8.3375,8.3539,235600.0
2010-03-04 12:10:00,10.22,10.23,10.22,10.22,260000.0,8.3539,8.362,8.3539,8.3539,260000.0
2010-03-04 12:15:00,10.22,10.24,10.22,10.24,276400.0,8.3539,8.3702,8.3539,8.3702,276400.0
2010-03-04 12:20:00,10.24,10.24,10.22,10.22,296000.0,8.3702,8.3702,8.3539,8.3539,296000.0
2010-03-04 12:25:00,10.22,10.23,10.22,10.22,226800.0,8.3539,8.362,8.3539,8.3539,226800.0
2010-03-04 12:30:00,10.22,10.23,10.22,10.22,203200.0,8.3539,8.362,8.3539,8.3539,203200.0
2010-03-04 12:35:00,10.22,10.22,10.2,10.21,431600.0,8.3539,8.3539,8.3375,8.3457,431600.0
2010-03-04 12:40:00,10.21,10.22,10.2,10.22,439200.0,8.3457,8.3539,8.3375,8.3539,439200.0
2010-03-04 12:45:00,10.22,10.22,10.22,10.22,225200.0,8.3539,8.3539,8.3539,8.3539,225200.0
2010-03-04 12:50:00,10.22,10.22,10.21,10.22,307600.0,8.3539,8.3539,8.3457,8.3539,307600.0
2010-03-04 12:55:00,10.22,10.22,10.22,10.22,499600.0,8.3539,8.3539,8.3539,8.3539,499600.0
2010-03-04 13:00:00,10.22,10.22,10.22,10.22,134000.0,8.3539,8.3539,8.3539,8.3539,134000.0
2010-03-04 13:05:00,10.22,10.22,10.22,10.22,362400.0,8.3539,8.3539,8.3539,8.3539,362400.0
2010-03-04 13:10:00,10.22,10.22,10.21,10.22,536400.0,8.3539,8.3539,8.3457,8.3539,536400.0
2010-03-04 13:15:00,10.22,10.22,10.21,10.21,105600.0,8.3539,8.3539,8.3457,8.3457,105600.0
2010-03-04 13:20:00,10.21,10.22,10.21,10.22,191200.0,8.3457,8.3539,8.3457,8.3539,191200.0
2010-03-04 13:25:00,10.22,10.22,10.21,10.22,414400.0,8.3539,8.3539,8.3457,8.3539,414400.0
2010-03-04 13:30:00,10.22,10.22,10.21,10.21,372800.0,8.3539,8.3539,8.3457,8.3457,372800.0
2010-03-04 13:35:00,10.21,10.21,10.2,10.21,245600.0,8.3457,8.3457,8.3375,8.3457,245600.0
2010-03-04 13:40:00,10.21,10.21,10.2,10.21,239600.0,8.3457,8.3457,8.3375,8.3457,239600.0
2010-03-04 13:45:00,10.2,10.21,10.2,10.2,246800.0,8.3375,8.3457,8.3375,8.3375,246800.0
2010-03-04 13:50:00,10.2,10.22,10.2,10.22,297600.0,8.3375,8.3539,8.3375,8.3539,297600.0
2010-03-04 13:55:00,10.22,10.23,10.22,10.23,138800.0,8.3539,8.362,8.3539,8.362,138800.0
2010-03-04 14:00:00,10.23,10.23,10.22,10.22,181200.0,8.362,8.362,8.3539,8.3539,181200.0
2010-03-04 14:05:00,10.23,10.23,10.22,10.22,126000.0,8.362,8.362,8.3539,8.3539,126000.0
2010-03-04 14:10:00,10.22,10.22,10.22,10.22,102000.0,8.3539,8.3539,8.3539,8.3539,102000.0
2010-03-04 14:15:00,10.22,10.22,10.22,10.22,172000.0,8.3539,8.3539,8.3539,8.3539,172000.0
2010-03-04 14:20:00,10.22,10.22,10.22,10.22,284000.0,8.3539,8.3539,8.3539,8.3539,284000.0
2010-03-04 14:25:00,10.22,10.22,10.22,10.22,211200.0,8.3539,8.3539,8.3539,8.3539,211200.0
2010-03-04 14:30:00,10.22,10.24,10.22,10.24,273600.0,8.3539,8.3702,8.3539,8.3702,273600.0
2010-03-04 14:35:00,10.24,10.25,10.23,10.24,264800.0,8.3702,8.3784,8.362,8.3702,264800.0
2010-03-04 14:40:00,10.24,10.25,10.24,10.25,394000.0,8.3702,8.3784,8.3702,8.3784,394000.0
2010-03-04 14:45:00,10.24,10.25,10.24,10.24,574000.0,8.3702,8.3784,8.3702,8.3702,574000.0
2010-03-04 14:50:00,10.24,10.25,10.24,10.25,389200.0,8.3702,8.3784,8.3702,8.3784,389200.0
2010-03-04 14:55:00,10.25,10.26,10.25,10.26,268400.0,8.3784,8.3866,8.3784,8.3866,268400.0
2010-03-04 15:00:00,10.26,10.26,10.24,10.25,171600.0,8.3866,8.3866,8.3702,8.3784,171600.0
2010-03-04 15:05:00,10.25,10.25,10.24,10.25,338000.0,8.3784,8.3784,8.3702,8.3784,338000.0
2010-03-04 15:10:00,10.25,10.26,10.25,10.26,359600.0,8.3784,8.3866,8.3784,8.3866,359600.0
2010-03-04 15:15:00,10.26,10.26,10.26,10.26,88000.0,8.3866,8.3866,8.3866,8.3866,88000.0
2010-03-04 15:20:00,10.26,10.26,10.25,10.25,283600.0,8.3866,8.3866,8.3784,8.3784,283600.0
2010-03-04 15:25:00,10.26,10.26,10.25,10.26,253600.0,8.3866,8.3866,8.3784,8.3866,253600.0
2010-03-04 15:30:00,10.26,10.27,10.26,10.26,500800.0,8.3866,8.3947,8.3866,8.3866,500800.0
2010-03-04 15:35:00,10.26,10.27,10.25,10.25,308400.0,8.3866,8.3947,8.3784,8.3784,308400.0
2010-03-04 15:40:00,10.25,10.26,10.25,10.25,424800.0,8.3784,8.3866,8.3784,8.3784,424800.0
2010-03-04 15:45:00,10.25,10.27,10.25,10.26,648400.0,8.3784,8.3947,8.3784,8.3866,648400.0
2010-03-04 15:50:00,10.26,10.26,10.25,10.26,441600.0,8.3866,8.3866,8.3784,8.3866,441600.0
2010-03-04 15:55:00,10.26,10.26,10.25,10.25,837200.0,8.3866,8.3866,8.3784,8.3784,837200.0
2010-03-05 09:30:00,10.32,10.35,10.26,10.26,393600.0,8.4356,8.4601,8.3866,8.3866,393600.0
2010-03-05 09:35:00,10.27,10.27,10.25,10.26,332400.0,8.3947,8.3947,8.3784,8.3866,332400.0
2010-03-05 09:40:00,10.26,10.28,10.25,10.27,402800.0,8.3866,8.4029,8.3784,8.3947,402800.0
2010-03-05 09:45:00,10.27,10.3,10.26,10.29,233600.0,8.3947,8.4193,8.3866,8.4111,233600.0
2010-03-05 09:50:00,10.29,10.32,10.29,10.32,400000.0,8.4111,8.4356,8.4111,8.4356,400000.0
2010-03-05 09:55:00,10.32,10.34,10.3,10.31,188800.0,8.4356,8.452,8.4193,8.4274,188800.0
2010-03-05 10:00:00,10.3,10.31,10.28,10.3,218000.0,8.4193,8.4274,8.4029,8.4193,218000.0
2010-03-05 10:05:00,10.3,10.31,10.3,10.31,215200.0,8.4193,8.4274,8.4193,8.4274,215200.0
2010-03-05 10:10:00,10.31,10.35,10.31,10.35,221200.0,8.4274,8.4601,8.4274,8.4601,221200.0
2010-03-05 10:15:00,10.34,10.36,10.34,10.35,315200.0,8.452,8.4683,8.452,8.4601,315200.0
2010-03-05 10:20:00,10.35,10.36,10.34,10.35,393200.0,8.4601,8.4683,8.452,8.4601,393200.0
2010-03-05 10:25:00,10.35,10.36,10.34,10.35,378000.0,8.4601,8.4683,8.452,8.4601,378000.0
2010-03-05 10:30:00,10.35,10.37,10.35,10.37,183200.0,8.4601,8.4765,8.4601,8.4765,183200.0
2010-03-05 10:35:00,10.37,10.37,10.36,10.37,210400.0,8.4765,8.4765,8.4683,8.4765,210400.0
2010-03-05 10:40:00,10.37,10.37,10.36,10.37,137200.0,8.4765,8.4765,8.4683,8.4765,137200.0
2010-03-05 10:45:00,10.37,10.38,10.37,10.38,318000.0,8.4765,8.4847,8.4765,8.4847,318000.0
2010-03-05 10:50:00,10.38,10.38,10.37,10.37,242000.0,8.4847,8.4847,8.4765,8.4765,242000.0
2010-03-05 10:55:00,10.37,10.37,10.36,10.36,300400.0,8.4765,8.4765,8.4683,8.4683,300400.0
2010-03-05 11:00:00,10.37,10.37,10.36,10.37,365200.0,8.4765,8.4765,8.4683,8.4765,365200.0
2010-03-05 11:05:00,10.37,10.37,10.37,10.37,158400.0,8.4765,8.4765,8.4765,8.4765,158400.0
2010-03-05 11:10:00,10.37,10.38,10.37,10.37,248800.0,8.4765,8.4847,8.4765,8.4765,248800.0
2010-03-05 11:15:00,10.37,10.37,10.36,10.37,258800.0,8.4765,8.4765,8.4683,8.4765,258800.0
2010-03-05 11:20:00,10.37,10.37,10.35,10.36,303600.0,8.4765,8.4765,8.4601,8.4683,303600.0
2010-03-05 11:25:00,10.36,10.38,10.36,10.37,182800.0,8.4683,8.4847,8.4683,8.4765,182800.0
2010-03-05 11:30:00,10.37,10.38,10.35,10.35,182400.0,8.4765,8.4847,8.4601,8.4601,182400.0
2010-03-05 11:35:00,10.35,10.36,10.33,10.33,145600.0,8.4601,8.4683,8.4438,8.4438,145600.0
2010-03-05 11:40:00,10.34,10.34,10.32,10.33,218800.0,8.452,8.452,8.4356,8.4438,218800.0
2010-03-05 11:45:00,10.33,10.34,10.33,10.34,135600.0,8.4438,8.452,8.4438,8.452,135600.0
2010-03-05 11:50:00,10.34,10.35,10.34,10.35,95600.0,8.452,8.4601,8.452,8.4601,95600.0
2010-03-05 11:55:00,10.35,10.35,10.34,10.35,90800.0,8.4601,8.4601,8.452,8.4601,90800.0
2010-03-05 12:00:00,10.35,10.35,10.34,10.35,70000.0,8.4601,8.4601,8.452,8.4601,70000.0
2010-03-05 12:05:00,10.35,10.35,10.34,10.34,115200.0,8.4601,8.4601,8.452,8.452,115200.0
2010-03-05 12:10:00,10.34,10.34,10.33,10.33,106800.0,8.452,8.452,8.4438,8.4438,106800.0
2010-03-05 12:15:00,10.33,10.33,10.32,10.32,134400.0,8.4438,8.4438,8.4356,8.4356,134400.0
2010-03-05 12:20:00,10.32,10.32,10.31,10.31,173600.0,8.4356,8.4356,8.4274,8.4274,173600.0
2010-03-05 12:25:00,10.31,10.31,10.3,10.31,114800.0,8.4274,8.4274,8.4193,8.4274,114800.0
2010-03-05 12:30:00,10.31,10.32,10.31,10.32,71200.0,8.4274,8.4356,8.4274,8.4356,71200.0
2010-03-05 12:35:00,10.32,10.33,10.32,10.32,139200.0,8.4356,8.4438,8.4356,8.4356,139200.0
2010-03-05 12:40:00,10.32,10.33,10.31,10.32,116400.0,8.4356,8.4438,8.4274,8.4356,116400.0
2010-03-05 12:45:00,10.31,10.33,10.31,10.32,110800.0,8.4274,8.4438,8.4274,8.4356,110800.0
2010-03-05 12:50:00,10.32,10.33,10.32,10.32,92000.0,8.4356,8.4438,8.4356,8.4356,92000.0
2010-03-05 12:55:00,10.32,10.32,10.31,10.31,219200.0,8.4356,8.4356,8.4274,8.4274,219200.0
2010-03-05 13:00:00,10.31,10.32,10.31,10.31,190800.0,8.4274,8.4356,8.4274,8.4274,190800.0
2010-03-05 13:05:00,10.31,10.32,10.3,10.31,223600.0,8.4274,8.4356,8.4193,8.4274,223600.0
2010-03-05 13:10:00,10.31,10.32,10.31,10.31,94400.0,8.4274,8.4356,8.4274,8.4274,94400.0
2010-03-05 13:15:00,10.31,10.32,10.31,10.31,58800.0,8.4274,8.4356,8.4274,8.4274,58800.0
2010-03-05 13:20:00,10.31,10.31,10.3,10.3,237600.0,8.4274,8.4274,8.4193,8.4193,237600.0
2010-03-05 13:25:00,10.31,10.31,10.3,10.31,37200.0,8.4274,8.4274,8.4193,8.4274,37200.0
2010-03-05 13:30:00,10.31,10.32,10.31,10.31,78400.0,8.4274,8.4356,8.4274,8.4274,78400.0
2010-03-05 13:35:00,10.31,10.32,10.31,10.31,67600.0,8.4274,8.4356,8.4274,8.4274,67600.0
2010-03-05 13:40:00,10.31,10.31,10.3,10.31,160400.0,8.4274,8.4274,8.4193,8.4274,160400.0
2010-03-05 13:45:00,10.31,10.32,10.31,10.32,77600.0,8.4274,8.4356,8.4274,8.4356,77600.0
2010-03-05 13:50:00,10.32,10.33,10.32,10.32,98000.0,8.4356,8.4438,8.4356,8.4356,98000.0
2010-03-05 13:55:00,10.32,10.33,10.32,10.32,60800.0,8.4356,8.4438,8.4356,8.4356,60800.0
2010-03-05 14:00:00,10.32,10.34,10.32,10.34,65600.0,8.4356,8.452,8.4356,8.452,65600.0
2010-03-05 14:05:00,10.33,10.35,10.33,10.34,101200.0,8.4438,8.4601,8.4438,8.452,101200.0
2010-03-05 14:10:00,10.35,10.35,10.34,10.35,122000.0,8.4601,8.4601,8.452,8.4601,122000.0
2010-03-05 14:15:00,10.35,10.35,10.34,10.35,19600.0,8.4601,8.4601,8.452,8.4601,19600.0
2010-03-05 14:20:00,10.35,10.35,10.35,10.35,120400.0,8.4601,8.4601,8.4601,8.4601,120400.0
2010-03-05 14:25:00,10.35,10.36,10.35,10.36,125200.0,8.4601,8.4683,8.4601,8.4683,125200.0
2010-03-05 14:30:00,10.36,10.36,10.35,10.36,121200.0,8.4683,8.4683,8.4601,8.4683,121200.0
2010-03-05 14:35:00,10.36,10.36,10.35,10.35,230800.0,8.4683,8.4683,8.4601,8.4601,230800.0
2010-03-05 14:40:00,10.35,10.36,10.35,10.36,333200.0,8.4601,8.4683,8.4601,8.4683,333200.0
2010-03-05 14:45:00,10.36,10.38,10.36,10.37,131200.0,8.4683,8.4847,8.4683,8.4765,131200.0
2010-03-05 14:50:00,10.37,10.37,10.36,10.37,222800.0,8.4765,8.4765,8.4683,8.4765,222800.0
2010-03-05 14:55:00,10.37,10.37,10.36,10.36,145600.0,8.4765,8.4765,8.4683,8.4683,145600.0
2010-03-05 15:00:00,10.36,10.38,10.36,10.38,249600.0,8.4683,8.4847,8.4683,8.4847,249600.0
2010-03-05 15:05:00,10.37,10.38,10.37,10.38,127600.0,8.4765,8.4847,8.4765,8.4847,127600.0
2010-03-05 15:10:00,10.38,10.38,10.37,10.37,162800.0,8.4847,8.4847,8.4765,8.4765,162800.0
2010-03-05 15:15:00,10.37,10.38,10.37,10.38,162000.0,8.4765,8.4847,8.4765,8.4847,162000.0
2010-03-05 15:20:00,10.38,10.38,10.37,10.37,170800.0,8.4847,8.4847,8.4765,8.4765,170800.0
2010-03-05 15:25:00,10.37,10.37,10.36,10.37,190000.0,8.4765,8.4765,8.4683,8.4765,190000.0
2010-03-05 15:30:00,10.37,10.38,10.37,10.37,271200.0,8.4765,8.4847,8.4765,8.4765,271200.0
2010-03-05 15:35:00,10.37,10.38,10.37,10.37,113200.0,8.4765,8.4847,8.4765,8.4765,113200.0
2010-03-05 15:40:00,10.37,10.38,10.37,10.37,109200.0,8.4765,8.4847,8.4765,8.4765,109200.0
2010-03-05 15:45:00,10.38,10.38,10.37,10.37,152800.0,8.4847,8.4847,8.4765,8.4765,152800.0
2010-03-05 15:50:00,10.37,10.38,10.37,10.38,387200.0,8.4765,8.4847,8.4765,8.4847,387200.0
2010-03-05 15:55:00,10.38,10.38,10.37,10.38,648800.0,8.4847,8.4847,8.4765,8.4847,648800.0
2010-03-08 09:30:00,10.39,10.39,10.38,10.38,194000.0,8.4928,8.4928,8.4847,8.4847,194000.0
2010-03-08 09:35:00,10.38,10.39,10.38,10.38,114400.0,8.4847,8.4928,8.4847,8.4847,114400.0
2010-03-08 09:40:00,10.38,10.39,10.37,10.38,130800.0,8.4847,8.4928,8.4765,8.4847,130800.0
2010-03-08 09:45:00,10.38,10.38,10.36,10.36,160400.0,8.4847,8.4847,8.4683,8.4683,160400.0
2010-03-08 09:50:00,10.36,10.39,10.36,10.38,242000.0,8.4683,8.4928,8.4683,8.4847,242000.0
2010-03-08 09:55:00,10.38,10.39,10.36,10.36,114800.0,8.4847,8.4928,8.4683,8.4683,114800.0
2010-03-08 10:00:00,10.36,10.36,10.35,10.36,123200.0,8.4683,8.4683,8.4601,8.4683,123200.0
2010-03-08 10:05:00,10.36,10.37,10.36,10.36,76400.0,8.4683,8.4765,8.4683,8.4683,76400.0
2010-03-08 10:10:00,10.37,10.37,10.36,10.36,78400.0,8.4765,8.4765,8.4683,8.4683,78400.0
2010-03-08 10:15:00,10.36,10.38,10.36,10.37,91600.0,8.4683,8.4847,8.4683,8.4765,91600.0
2010-03-08 10:20:00,10.38,10.38,10.36,10.36,142400.0,8.4847,8.4847,8.4683,8.4683,142400.0
2010-03-08 10:25:00,10.36,10.36,10.35,10.35,70000.0,8.4683,8.4683,8.4601,8.4601,70000.0
2010-03-08 10:30:00,10.36,10.36,10.33,10.34,132800.0,8.4683,8.4683,8.4438,8.452,132800.0
2010-03-08 10:35:00,10.34,10.34,10.33,10.34,153600.0,8.452,8.452,8.4438,8.452,153600.0
2010-03-08 10:40:00,10.34,10.35,10.33,10.34,128400.0,8.452,8.4601,8.4438,8.452,128400.0
2010-03-08 10:45:00,10.34,10.34,10.34,10.34,72400.0,8.452,8.452,8.452,8.452,72400.0
2010-03-08 10:50:00,10.34,10.35,10.34,10.35,50400.0,8.452,8.4601,8.452,8.4601,50400.0
2010-03-08 10:55:00,10.35,10.35,10.34,10.34,59600.0,8.4601,8.4601,8.452,8.452,59600.0
2010-03-08 11:00:00,10.35,10.35,10.34,10.34,63600.0,8.4601,8.4601,8.452,8.452,63600.0
2010-03-08 11:05:00,10.34,10.36,10.34,10.36,63600.0,8.452,8.4683,8.452,8.4683,63600.0
2010-03-08 11:10:00,10.35,10.36,10.35,10.36,61200.0,8.4601,8.4683,8.4601,8.4683,61200.0
2010-03-08 11:15:00,10.36,10.36,10.35,10.35,48400.0,8.4683,8.4683,8.4601,8.4601,48400.0
2010-03-08 11:20:00,10.35,10.36,10.34,10.34,115200.0,8.4601,8.4683,8.452,8.452,115200.0
2010-03-08 11:25:00,10.34,10.35,10.34,10.35,39600.0,8.452,8.4601,8.452,8.4601,39600.0
2010-03-08 11:30:00,10.35,10.35,10.34,10.35,110000.0,8.4601,8.4601,8.452,8.4601,110000.0
2010-03-08 11:35:00,10.35,10.36,10.35,10.35,63600.0,8.4601,8.4683,8.4601,8.4601,63600.0
2010-03-08 11:40:00,10.35,10.36,10.35,10.35,112800.0,8.4601,8.4683,8.4601,8.4601,112800.0
2010-03-08 11:45:00,10.35,10.36,10.35,10.35,68400.0,8.4601,8.4683,8.4601,8.4601,68400.0
2010-03-08 11:50:00,10.35,10.36,10.35,10.35,132000.0,8.4601,8.4683,8.4601,8.4601,132000.0
2010-03-08 11:55:00,10.36,10.36,10.35,10.36,123200.0,8.4683,8.4683,8.4601,8.4683,123200.0
2010-03-08 12:00:00,10.36,10.37,10.36,10.37,123600.0,8.4683,8.4765,8.4683,8.4765,123600.0
2010-03-08 12:05:00,10.37,10.38,10.37,10.37,212000.0,8.4765,8.4847,8.4765,8.4765,212000.0
2010-03-08 12:10:00,10.37,10.38,10.37,10.37,232400.0,8.4765,8.4847,8.4765,8.4765,232400.0
2010-03-08 12:15:00,10.37,10.38,10.37,10.37,137200.0,8.4765,8.4847,8.4765,8.4765,137200.0
2010-03-08 12:20:00,10.38,10.38,10.37,10.37,188400.0,8.4847,8.4847,8.4765,8.4765,188400.0
2010-03-08 12:25:00,10.37,10.37,10.36,10.37,150000.0,8.4765,8.4765,8.4683,8.4765,150000.0
2010-03-08 12:30:00,10.37,10.37,10.35,10.36,93600.0,8.4765,8.4765,8.4601,8.4683,93600.0
2010-03-08 12:35:00,10.36,10.38,10.36,10.38,113200.0,8.4683,8.4847,8.4683,8.4847,113200.0
2010-03-08 12:40:00,10.37,10.37,10.37,10.37,61200.0,8.4765,8.4765,8.4765,8.4765,61200.0
2010-03-08 12:45:00,10.37,10.38,10.37,10.38,154000.0,8.4765,8.4847,8.4765,8.4847,154000.0
2010-03-08 12:50:00,10.38,10.38,10.38,10.38,146000.0,8.4847,8.4847,8.4847,8.4847,146000.0
2010-03-08 12:55:00,10.38,10.39,10.38,10.39,171600.0,8.4847,8.4928,8.4847,8.4928,171600.0
2010-03-08 13:00:00,10.39,10.42,10.39,10.41,320400.0,8.4928,8.5173,8.4928,8.5092,320400.0
2010-03-08 13:05:00,10.41,10.41,10.41,10.41,73200.0,8.5092,8.5092,8.5092,8.5092,73200.0
2010-03-08 13:10:00,10.41,10.41,10.4,10.41,92400.0,8.5092,8.5092,8.501,8.5092,92400.0
2010-03-08 13:15:00,10.41,10.41,10.39,10.39,93200.0,8.5092,8.5092,8.4928,8.4928,93200.0
2010-03-08 13:20:00,10.39,10.39,10.37,10.37,310000.0,8.4928,8.4928,8.4765,8.4765,310000.0
2010-03-08 13:25:00,10.37,10.38,10.37,10.38,256000.0,8.4765,8.4847,8.4765,8.4847,256000.0
2010-03-08 13:30:00,10.38,10.39,10.37,10.38,238000.0,8.4847,8.4928,8.4765,8.4847,238000.0
2010-03-08 13:35:00,10.37,10.38,10.37,10.37,237200.0,8.4765,8.4847,8.4765,8.4765,237200.0
2010-03-08 13:40:00,10.38,10.38,10.37,10.37,80800.0,8.4847,8.4847,8.4765,8.4765,80800.0
2010-03-08 13:45:00,10.37,10.38,10.37,10.37,122400.0,8.4765,8.4847,8.4765,8.4765,122400.0
2010-03-08 13:50:00,10.37,10.38,10.37,10.37,105200.0,8.4765,8.4847,8.4765,8.4765,105200.0
2010-03-08 13:55:00,10.37,10.38,10.37,10.37,47200.0,8.4765,8.4847,8.4765,8.4765,47200.0
2010-03-08 14:00:00,10.37,10.38,10.37,10.37,155200.0,8.4765,8.4847,8.4765,8.4765,155200.0
2010-03-08 14:05:00,10.37,10.38,10.37,10.38,91200.0,8.4765,8.4847,8.4765,8.4847,91200.0
2010-03-08 14:10:00,10.38,10.38,10.38,10.38,50000.0,8.4847,8.4847,8.4847,8.4847,50000.0
2010-03-08 14:15:00,10.38,10.38,10.37,10.37,165200.0,8.4847,8.4847,8.4765,8.4765,165200.0
2010-03-08 14:20:00,10.37,10.38,10.37,10.38,178000.0,8.4765,8.4847,8.4765,8.4847,178000.0
2010-03-08 14:25:00,10.38,10.38,10.37,10.38,131600.0,8.4847,8.4847,8.4765,8.4847,131600.0
2010-03-08 14:30:00,10.37,10.39,10.37,10.39,84800.0,8.4765,8.4928,8.4765,8.4928,84800.0
2010-03-08 14:35:00,10.39,10.39,10.38,10.38,195600.0,8.4928,8.4928,8.4847,8.4847,195600.0
2010-03-08 14:40:00,10.38,10.38,10.38,10.38,52800.0,8.4847,8.4847,8.4847,8.4847,52800.0
2010-03-08 14:45:00,10.38,10.38,10.38,10.38,207600.0,8.4847,8.4847,8.4847,8.4847,207600.0
2010-03-08 14:50:00,10.38,10.39,10.38,10.38,108800.0,8.4847,8.4928,8.4847,8.4847,108800.0
2010-03-08 14:55:00,10.38,10.38,10.38,10.38,29600.0,8.4847,8.4847,8.4847,8.4847,29600.0
2010-03-08 15:00:00,10.38,10.38,10.38,10.38,84400.0,8.4847,8.4847,8.4847,8.4847,84400.0
2010-03-08 15:05:00,10.38,10.38,10.37,10.38,180000.0,8.4847,8.4847,8.4765,8.4847,180000.0
2010-03-08 15:10:00,10.38,10.38,10.38,10.38,85200.0,8.4847,8.4847,8.4847,8.4847,85200.0
2010-03-08 15:15:00,10.38,10.39,10.38,10.39,68000.0,8.4847,8.4928,8.4847,8.4928,68000.0
2010-03-08 15:20:00,10.39,10.39,10.38,10.39,311600.0,8.4928,8.4928,8.4847,8.4928,311600.0
2010-03-08 15:25:00,10.39,10.39,10.38,10.39,101200.0,8.4928,8.4928,8.4847,8.4928,101200.0
2010-03-08 15:30:00,10.39,10.39,10.38,10.38,144800.0,8.4928,8.4928,8.4847,8.4847,144800.0
2010-03-08 15:35:00,10.38,10.39,10.38,10.39,117600.0,8.4847,8.4928,8.4847,8.4928,117600.0
2010-03-08 15:40:00,10.39,10.4,10.39,10.4,137600.0,8.4928,8.501,8.4928,8.501,137600.0
2010-03-08 15:45:00,10.39,10.4,10.39,10.4,260000.0,8.4928,8.501,8.4928,8.501,260000.0
2010-03-08 15:50:00,10.4,10.4,10.4,10.4,252800.0,8.501,8.501,8.501,8.501,252800.0
2010-03-08 15:55:00,10.4,10.4,10.38,10.39,621600.0,8.501,8.501,8.4847,8.4928,621600.0
2010-03-09 09:30:00,10.4,10.42,10.35,10.4,219600.0,8.501,8.5173,8.4601,8.501,219600.0
2010-03-09 09:35:00,10.4,10.4,10.37,10.38,144400.0,8.501,8.501,8.4765,8.4847,144400.0
2010-03-09 09:40:00,10.38,10.38,10.37,10.37,113600.0,8.4847,8.4847,8.4765,8.4765,113600.0
2010-03-09 09:45:00,10.38,10.39,10.38,10.38,117200.0,8.4847,8.4928,8.4847,8.4847,117200.0
2010-03-09 09:50:00,10.39,10.4,10.38,10.38,94000.0,8.4928,8.501,8.4847,8.4847,94000.0
2010-03-09 09:55:00,10.38,10.39,10.38,10.38,94800.0,8.4847,8.4928,8.4847,8.4847,94800.0
2010-03-09 10:00:00,10.38,10.39,10.38,10.38,136000.0,8.4847,8.4928,8.4847,8.4847,136000.0
2010-03-09 10:05:00,10.38,10.38,10.38,10.38,140800.0,8.4847,8.4847,8.4847,8.4847,140800.0
2010-03-09 10:10:00,10.38,10.4,10.38,10.39,131200.0,8.4847,8.501,8.4847,8.4928,131200.0
2010-03-09 10:15:00,10.39,10.4,10.39,10.4,89600.0,8.4928,8.501,8.4928,8.501,89600.0
2010-03-09 10:20:00,10.4,10.41,10.4,10.4,161600.0,8.501,8.5092,8.501,8.501,161600.0
2010-03-09 10:25:00,10.41,10.42,10.4,10.42,160000.0,8.5092,8.5173,8.501,8.5173,160000.0
2010-03-09 10:30:00,10.41,10.43,10.41,10.42,243200.0,8.5092,8.5255,8.5092,8.5173,243200.0
2010-03-09 10:35:00,10.43,10.44,10.43,10.43,424400.0,8.5255,8.5337,8.5255,8.5255,424400.0
2010-03-09 10:40:00,10.43,10.45,10.42,10.44,230800.0,8.5255,8.5419,8.5173,8.5337,230800.0
2010-03-09 10:45:00,10.44,10.44,10.44,10.44,84800.0,8.5337,8.5337,8.5337,8.5337,84800.0
2010-03-09 10:50:00,10.44,10.46,10.44,10.45,160800.0,8.5337,8.55,8.5337,8.5419,160800.0
2010-03-09 10:55:00,10.45,10.46,10.45,10.46,79200.0,8.5419,8.55,8.5419,8.55,79200.0
2010-03-09 11:00:00,10.46,10.46,10.43,10.43,154000.0,8.55,8.55,8.5255,8.5255,154000.0
2010-03-09 11:05:00,10.44,10.45,10.44,10.44,80000.0,8.5337,8.5419,8.5337,8.5337,80000.0
2010-03-09 11:10:00,10.44,10.44,10.44,10.44,201600.0,8.5337,8.5337,8.5337,8.5337,201600.0
2010-03-09 11:15:00,10.44,10.45,10.44,10.44,137600.0,8.5337,8.5419,8.5337,8.5337,137600.0
2010-03-09 11:20:00,10.44,10.47,10.44,10.45,172000.0,8.5337,8.5582,8.5337,8.5419,172000.0
2010-03-09 11:25:00,10.45,10.45,10.45,10.45,24400.0,8.5419,8.5419,8.5419,8.5419,24400.0
2010-03-09 11:30:00,10.45,10.45,10.44,10.45,122000.0,8.5419,8.5419,8.5337,8.5419,122000.0
2010-03-09 11:35:00,10.45,10.45,10.44,10.44,164800.0,8.5419,8.5419,8.5337,8.5337,164800.0
2010-03-09 11:40:00,10.44,10.44,10.43,10.44,55200.0,8.5337,8.5337,8.5255,8.5337,55200.0
2010-03-09 11:45:00,10.44,10.45,10.44,10.45,97200.0,8.5337,8.5419,8.5337,8.5419,97200.0
2010-03-09 11:50:00,10.45,10.46,10.45,10.45,59200.0,8.5419,8.55,8.5419,8.5419,59200.0
2010-03-09 11:55:00,10.45,10.46,10.45,10.45,48400.0,8.5419,8.55,8.5419,8.5419,48400.0
2010-03-09 12:00:00,10.45,10.45,10.45,10.45,14400.0,8.5419,8.5419,8.5419,8.5419,14400.0
2010-03-09 12:05:00,10.45,10.45,10.45,10.45,20400.0,8.5419,8.5419,8.5419,8.5419,20400.0
2010-03-09 12:10:00,10.45,10.45,10.44,10.44,72400.0,8.5419,8.5419,8.5337,8.5337,72400.0
2010-03-09 12:15:00,10.44,10.45,10.44,10.45,45600.0,8.5337,8.5419,8.5337,8.5419,45600.0
2010-03-09 12:20:00,10.44,10.45,10.44,10.45,78800.0,8.5337,8.5419,8.5337,8.5419,78800.0
2010-03-09 12:25:00,10.45,10.46,10.45,10.46,154400.0,8.5419,8.55,8.5419,8.55,154400.0
2010-03-09 12:30:00,10.46,10.46,10.45,10.45,36400.0,8.55,8.55,8.5419,8.5419,36400.0
2010-03-09 12:35:00,10.45,10.45,10.45,10.45,24800.0,8.5419,8.5419,8.5419,8.5419,24800.0
2010-03-09 12:40:00,10.45,10.45,10.44,10.44,62400.0,8.5419,8.5419,8.5337,8.5337,62400.0
2010-03-09 12:45:00,10.44,10.44,10.44,10.44,48800.0,8.5337,8.5337,8.5337,8.5337,48800.0
2010-03-09 12:50:00,10.44,10.45,10.43,10.43,81200.0,8.5337,8.5419,8.5255,8.5255,81200.0
2010-03-09 12:55:00,10.44,10.44,10.44,10.44,130000.0,8.5337,8.5337,8.5337,8.5337,130000.0
2010-03-09 13:00:00,10.44,10.45,10.44,10.44,83200.0,8.5337,8.5419,8.5337,8.5337,83200.0
2010-03-09 13:05:00,10.44,10.45,10.44,10.45,65200.0,8.5337,8.5419,8.5337,8.5419,65200.0
2010-03-09 13:10:00,10.45,10.45,10.45,10.45,43600.0,8.5419,8.5419,8.5419,8.5419,43600.0
2010-03-09 13:15:00,10.45,10.46,10.45,10.45,49600.0,8.5419,8.55,8.5419,8.5419,49600.0
2010-03-09 13:20:00,10.45,10.45,10.45,10.45,14000.0,8.5419,8.5419,8.5419,8.5419,14000.0
2010-03-09 13:25:00,10.45,10.46,10.45,10.46,62800.0,8.5419,8.55,8.5419,8.55,62800.0
2010-03-09 13:30:00,10.46,10.46,10.45,10.45,80000.0,8.55,8.55,8.5419,8.5419,80000.0
2010-03-09 13:35:00,10.45,10.45,10.44,10.44,104000.0,8.5419,8.5419,8.5337,8.5337,104000.0
2010-03-09 13:40:00,10.44,10.44,10.43,10.44,150000.0,8.5337,8.5337,8.5255,8.5337,150000.0
2010-03-09 13:45:00,10.44,10.44,10.43,10.43,84000.0,8.5337,8.5337,8.5255,8.5255,84000.0
2010-03-09 13:50:00,10.44,10.44,10.44,10.44,266000.0,8.5337,8.5337,8.5337,8.5337,266000.0
2010-03-09 13:55:00,10.44,10.44,10.44,10.44,253600.0,8.5337,8.5337,8.5337,8.5337,253600.0
2010-03-09 14:00:00,10.44,10.45,10.44,10.45,102800.0,8.5337,8.5419,8.5337,8.5419,102800.0
2010-03-09 14:05:00,10.45,10.45,10.44,10.45,74800.0,8.5419,8.5419,8.5337,8.5419,74800.0
2010-03-09 14:10:00,10.45,10.46,10.45,10.46,68800.0,8.5419,8.55,8.5419,8.55,68800.0
2010-03-09 14:15:00,10.46,10.46,10.45,10.46,131600.0,8.55,8.55,8.5419,8.55,131600.0
2010-03-09 14:20:00,10.46,10.46,10.46,10.46,80800.0,8.55,8.55,8.55,8.55,80800.0
2010-03-09 14:25:00,10.46,10.47,10.46,10.47,104800.0,8.55,8.5582,8.55,8.5582,104800.0
2010-03-09 14:30:00,10.47,10.49,10.47,10.48,402000.0,8.5582,8.5746,8.5582,8.5664,402000.0
2010-03-09 14:35:00,10.47,10.47,10.45,10.45,246000.0,8.5582,8.5582,8.5419,8.5419,246000.0
2010-03-09 14:40:00,10.45,10.46,10.45,10.46,97600.0,8.5419,8.55,8.5419,8.55,97600.0
2010-03-09 14:45:00,10.45,10.46,10.45,10.46,96400.0,8.5419,8.55,8.5419,8.55,96400.0
2010-03-09 14:50:00,10.46,10.46,10.44,10.45,147200.0,8.55,8.55,8.5337,8.5419,147200.0
2010-03-09 14:55:00,10.45,10.45,10.44,10.44,282400.0,8.5419,8.5419,8.5337,8.5337,282400.0
2010-03-09 15:00:00,10.44,10.44,10.43,10.43,150400.0,8.5337,8.5337,8.5255,8.5255,150400.0
2010-03-09 15:05:00,10.43,10.44,10.42,10.42,156800.0,8.5255,8.5337,8.5173,8.5173,156800.0
2010-03-09 15:10:00,10.42,10.42,10.41,10.42,159600.0,8.5173,8.5173,8.5092,8.5173,159600.0
2010-03-09 15:15:00,10.42,10.42,10.4,10.4,290000.0,8.5173,8.5173,8.501,8.501,290000.0
2010-03-09 15:20:00,10.4,10.41,10.38,10.39,183200.0,8.501,8.5092,8.4847,8.4928,183200.0
2010-03-09 15:25:00,10.39,10.41,10.38,10.41,126400.0,8.4928,8.5092,8.4847,8.5092,126400.0
2010-03-09 15:30:00,10.41,10.41,10.4,10.4,96000.0,8.5092,8.5092,8.501,8.501,96000.0
2010-03-09 15:35:00,10.4,10.4,10.4,10.4,107600.0,8.501,8.501,8.501,8.501,107600.0
2010-03-09 15:40:00,10.4,10.41,10.4,10.41,294400.0,8.501,8.5092,8.501,8.5092,294400.0
2010-03-09 15:45:00,10.41,10.41,10.4,10.4,268800.0,8.5092,8.5092,8.501,8.501,268800.0
2010-03-09 15:50:00,10.4,10.42,10.4,10.41,191600.0,8.501,8.5173,8.501,8.5092,191600.0
2010-03-09 15:55:00,10.41,10.43,10.41,10.43,500000.0,8.5092,8.5255,8.5092,8.5255,500000.0
2010-03-10 09:30:00,10.42,10.42,10.38,10.41,207600.0,8.5173,8.5173,8.4847,8.5092,207600.0
2010-03-10 09:35:00,10.42,10.42,10.38,10.39,115600.0,8.5173,8.5173,8.4847,8.4928,115600.0
2010-03-10 09:40:00,10.39,10.41,10.39,10.4,176800.0,8.4928,8.5092,8.4928,8.501,176800.0
2010-03-10 09:45:00,10.4,10.4,10.39,10.39,130000.0,8.501,8.501,8.4928,8.4928,130000.0
2010-03-10 09:50:00,10.39,10.4,10.39,10.39,80400.0,8.4928,8.501,8.4928,8.4928,80400.0
2010-03-10 09:55:00,10.39,10.39,10.36,10.37,325600.0,8.4928,8.4928,8.4683,8.4765,325600.0
2010-03-10 10:00:00,10.38,10.41,10.37,10.4,246000.0,8.4847,8.5092,8.4765,8.501,246000.0
2010-03-10 10:05:00,10.4,10.42,10.4,10.42,80400.0,8.501,8.5173,8.501,8.5173,80400.0
2010-03-10 10:10:00,10.42,10.45,10.42,10.44,256400.0,8.5173,8.5419,8.5173,8.5337,256400.0
2010-03-10 10:15:00,10.43,10.44,10.4,10.4,83600.0,8.5255,8.5337,8.501,8.501,83600.0
2010-03-10 10:20:00,10.4,10.43,10.4,10.41,82800.0,8.501,8.5255,8.501,8.5092,82800.0
2010-03-10 10:25:00,10.41,10.43,10.4,10.41,119600.0,8.5092,8.5255,8.501,8.5092,119600.0
2010-03-10 10:30:00,10.41,10.43,10.41,10.42,119200.0,8.5092,8.5255,8.5092,8.5173,119200.0
2010-03-10 10:35:00,10.42,10.42,10.39,10.39,92800.0,8.5173,8.5173,8.4928,8.4928,92800.0
2010-03-10 10:40:00,10.39,10.42,10.39,10.41,131200.0,8.4928,8.5173,8.4928,8.5092,131200.0
2010-03-10 10:45:00,10.41,10.43,10.41,10.42,154800.0,8.5092,8.5255,8.5092,8.5173,154800.0
2010-03-10 10:50:00,10.42,10.43,10.42,10.42,77600.0,8.5173,8.5255,8.5173,8.5173,77600.0
2010-03-10 10:55:00,10.42,10.43,10.42,10.43,45600.0,8.5173,8.5255,8.5173,8.5255,45600.0
2010-03-10 11:00:00,10.43,10.45,10.43,10.44,129200.0,8.5255,8.5419,8.5255,8.5337,129200.0
2010-03-10 11:05:00,10.44,10.45,10.44,10.44,70400.0,8.5337,8.5419,8.5337,8.5337,70400.0
2010-03-10 11:10:00,10.44,10.44,10.42,10.43,111200.0,8.5337,8.5337,8.5173,8.5255,111200.0
2010-03-10 11:15:00,10.43,10.44,10.42,10.43,102400.0,8.5255,8.5337,8.5173,8.5255,102400.0
2010-03-10 11:20:00,10.43,10.45,10.43,10.44,54000.0,8.5255,8.5419,8.5255,8.5337,54000.0
2010-03-10 11:25:00,10.44,10.45,10.44,10.44,73600.0,8.5337,8.5419,8.5337,8.5337,73600.0
2010-03-10 11:30:00,10.44,10.45,10.44,10.45,183600.0,8.5337,8.5419,8.5337,8.5419,183600.0
2010-03-10 11:35:00,10.45,10.46,10.44,10.45,120800.0,8.5419,8.55,8.5337,8.5419,120800.0
2010-03-10 11:40:00,10.45,10.45,10.43,10.45,98800.0,8.5419,8.5419,8.5255,8.5419,98800.0
2010-03-10 11:45:00,10.45,10.46,10.45,10.45,95200.0,8.5419,8.55,8.5419,8.5419,95200.0
2010-03-10 11:50:00,10.45,10.46,10.45,10.46,93600.0,8.5419,8.55,8.5419,8.55,93600.0
2010-03-10 11:55:00,10.46,10.47,10.46,10.47,106400.0,8.55,8.5582,8.55,8.5582,106400.0
2010-03-10 12:00:00,10.47,10.47,10.46,10.47,168400.0,8.5582,8.5582,8.55,8.5582,168400.0
2010-03-10 12:05:00,10.47,10.47,10.45,10.45,135200.0,8.5582,8.5582,8.5419,8.5419,135200.0
2010-03-10 12:10:00,10.45,10.45,10.43,10.44,118400.0,8.5419,8.5419,8.5255,8.5337,118400.0
2010-03-10 12:15:00,10.44,10.45,10.42,10.45,143600.0,8.5337,8.5419,8.5173,8.5419,143600.0
2010-03-10 12:20:00,10.45,10.46,10.45,10.45,114400.0,8.5419,8.55,8.5419,8.5419,114400.0
2010-03-10 12:25:00,10.45,10.45,10.43,10.43,112400.0,8.5419,8.5419,8.5255,8.5255,112400.0
2010-03-10 12:30:00,10.43,10.44,10.42,10.43,158400.0,8.5255,8.5337,8.5173,8.5255,158400.0
2010-03-10 12:35:00,10.43,10.46,10.43,10.46,83600.0,8.5255,8.55,8.5255,8.55,83600.0
2010-03-10 12:40:00,10.46,10.46,10.44,10.44,113600.0,8.55,8.55,8.5337,8.5337,113600.0
2010-03-10 12:45:00,10.44,10.46,10.44,10.46,106400.0,8.5337,8.55,8.5337,8.55,106400.0
2010-03-10 12:50:00,10.46,10.47,10.45,10.45,184400.0,8.55,8.5582,8.5419,8.5419,184400.0
2010-03-10 12:55:00,10.45,10.46,10.45,10.46,70800.0,8.5419,8.55,8.5419,8.55,70800.0
2010-03-10 13:00:00,10.46,10.46,10.46,10.46,55600.0,8.55,8.55,8.55,8.55,55600.0
2010-03-10 13:05:00,10.46,10.47,10.45,10.47,126800.0,8.55,8.5582,8.5419,8.5582,126800.0
2010-03-10 13:10:00,10.46,10.47,10.46,10.47,95200.0,8.55,8.5582,8.55,8.5582,95200.0
2010-03-10 13:15:00,10.47,10.49,10.47,10.48,202800.0,8.5582,8.5746,8.5582,8.5664,202800.0
2010-03-10 13:20:00,10.48,10.48,10.48,10.48,36800.0,8.5664,8.5664,8.5664,8.5664,36800.0
2010-03-10 13:25:00,10.48,10.49,10.47,10.47,136400.0,8.5664,8.5746,8.5582,8.5582,136400.0
2010-03-10 13:30:00,10.47,10.48,10.47,10.47,85600.0,8.5582,8.5664,8.5582,8.5582,85600.0
2010-03-10 13:35:00,10.47,10.48,10.47,10.47,172400.0,8.5582,8.5664,8.5582,8.5582,172400.0
2010-03-10 13:40:00,10.47,10.48,10.47,10.47,113200.0,8.5582,8.5664,8.5582,8.5582,113200.0
2010-03-10 13:45:00,10.47,10.48,10.47,10.47,56000.0,8.5582,8.5664,8.5582,8.5582,56000.0
2010-03-10 13:50:00,10.47,10.47,10.45,10.46,120000.0,8.5582,8.5582,8.5419,8.55,120000.0
2010-03-10 13:55:00,10.46,10.46,10.45,10.46,184400.0,8.55,8.55,8.5419,8.55,184400.0
2010-03-10 14:00:00,10.46,10.47,10.45,10.47,64400.0,8.55,8.5582,8.5419,8.5582,64400.0
2010-03-10 14:05:00,10.47,10.48,10.47,10.48,132800.0,8.5582,8.5664,8.5582,8.5664,132800.0
2010-03-10 14:10:00,10.48,10.49,10.47,10.47,101200.0,8.5664,8.5746,8.5582,8.5582,101200.0
2010-03-10 14:15:00,10.48,10.49,10.47,10.49,111600.0,8.5664,8.5746,8.5582,8.5746,111600.0
2010-03-10 14:20:00,10.49,10.49,10.48,10.48,89600.0,8.5746,8.5746,8.5664,8.5664,89600.0
2010-03-10 14:25:00,10.48,10.49,10.48,10.49,105200.0,8.5664,8.5746,8.5664,8.5746,105200.0
2010-03-10 14:30:00,10.49,10.49,10.47,10.47,68800.0,8.5746,8.5746,8.5582,8.5582,68800.0
2010-03-10 14:35:00,10.48,10.48,10.47,10.48,88800.0,8.5664,8.5664,8.5582,8.5664,88800.0
2010-03-10 14:40:00,10.47,10.48,10.47,10.47,91600.0,8.5582,8.5664,8.5582,8.5582,91600.0
2010-03-10 14:45:00,10.47,10.48,10.47,10.48,49600.0,8.5582,8.5664,8.5582,8.5664,49600.0
2010-03-10 14:50:00,10.48,10.48,10.46,10.47,130000.0,8.5664,8.5664,8.55,8.5582,130000.0
2010-03-10 14:55:00,10.47,10.47,10.45,10.45,130000.0,8.5582,8.5582,8.5419,8.5419,130000.0
2010-03-10 15:00:00,10.45,10.47,10.45,10.47,148800.0,8.5419,8.5582,8.5419,8.5582,148800.0
2010-03-10 15:05:00,10.47,10.47,10.46,10.47,235200.0,8.5582,8.5582,8.55,8.5582,235200.0
2010-03-10 15:10:00,10.47,10.47,10.46,10.47,227600.0,8.5582,8.5582,8.55,8.5582,227600.0
2010-03-10 15:15:00,10.47,10.48,10.47,10.47,91200.0,8.5582,8.5664,8.5582,8.5582,91200.0
2010-03-10 15:20:00,10.47,10.48,10.47,10.47,132000.0,8.5582,8.5664,8.5582,8.5582,132000.0
2010-03-10 15:25:00,10.47,10.48,10.45,10.45,252400.0,8.5582,8.5664,8.5419,8.5419,252400.0
2010-03-10 15:30:00,10.45,10.45,10.43,10.44,584000.0,8.5419,8.5419,8.5255,8.5337,584000.0
2010-03-10 15:35:00,10.44,10.44,10.43,10.44,216000.0,8.5337,8.5337,8.5255,8.5337,216000.0
2010-03-10 15:40:00,10.44,10.45,10.44,10.44,241600.0,8.5337,8.5419,8.5337,8.5337,241600.0
2010-03-10 15:45:00,10.44,10.46,10.44,10.45,282800.0,8.5337,8.55,8.5337,8.5419,282800.0
2010-03-10 15:50:00,10.45,10.46,10.45,10.46,238400.0,8.5419,8.55,8.5419,8.55,238400.0
2010-03-10 15:55:00,10.46,10.47,10.45,10.47,440400.0,8.55,8.5582,8.5419,8.5582,440400.0
2010-03-11 09:30:00,10.47,10.47,10.41,10.43,193600.0,8.5582,8.5582,8.5092,8.5255,193600.0
2010-03-11 09:35:00,10.43,10.44,10.42,10.42,130400.0,8.5255,8.5337,8.5173,8.5173,130400.0
2010-03-11 09:40:00,10.42,10.44,10.42,10.44,98400.0,8.5173,8.5337,8.5173,8.5337,98400.0
2010-03-11 09:45:00,10.44,10.44,10.43,10.43,96400.0,8.5337,8.5337,8.5255,8.5255,96400.0
2010-03-11 09:50:00,10.43,10.43,10.41,10.42,172800.0,8.5255,8.5255,8.5092,8.5173,172800.0
2010-03-11 09:55:00,10.42,10.43,10.41,10.43,54000.0,8.5173,8.5255,8.5092,8.5255,54000.0
2010-03-11 10:00:00,10.43,10.45,10.43,10.44,69600.0,8.5255,8.5419,8.5255,8.5337,69600.0
2010-03-11 10:05:00,10.44,10.45,10.44,10.45,99200.0,8.5337,8.5419,8.5337,8.5419,99200.0
2010-03-11 10:10:00,10.45,10.46,10.45,10.45,169200.0,8.5419,8.55,8.5419,8.5419,169200.0
2010-03-11 10:15:00,10.46,10.47,10.45,10.46,91200.0,8.55,8.5582,8.5419,8.55,91200.0
2010-03-11 10:20:00,10.46,10.47,10.46,10.47,173200.0,8.55,8.5582,8.55,8.5582,173200.0
2010-03-11 10:25:00,10.47,10.49,10.47,10.49,115600.0,8.5582,8.5746,8.5582,8.5746,115600.0
2010-03-11 10:30:00,10.48,10.49,10.47,10.48,98800.0,8.5664,8.5746,8.5582,8.5664,98800.0
2010-03-11 10:35:00,10.48,10.48,10.47,10.47,72800.0,8.5664,8.5664,8.5582,8.5582,72800.0
2010-03-11 10:40:00,10.48,10.49,10.47,10.48,128400.0,8.5664,8.5746,8.5582,8.5664,128400.0
2010-03-11 10:45:00,10.48,10.49,10.48,10.49,159600.0,8.5664,8.5746,8.5664,8.5746,159600.0
2010-03-11 10:50:00,10.49,10.49,10.49,10.49,163200.0,8.5746,8.5746,8.5746,8.5746,163200.0
2010-03-11 10:55:00,10.49,10.49,10.49,10.49,107200.0,8.5746,8.5746,8.5746,8.5746,107200.0
2010-03-11 11:00:00,10.49,10.49,10.49,10.49,263600.0,8.5746,8.5746,8.5746,8.5746,263600.0
2010-03-11 11:05:00,10.49,10.49,10.47,10.47,186800.0,8.5746,8.5746,8.5582,8.5582,186800.0
2010-03-11 11:10:00,10.48,10.49,10.47,10.48,103600.0,8.5664,8.5746,8.5582,8.5664,103600.0
2010-03-11 11:15:00,10.48,10.48,10.47,10.47,116800.0,8.5664,8.5664,8.5582,8.5582,116800.0
2010-03-11 11:20:00,10.47,10.47,10.47,10.47,88000.0,8.5582,8.5582,8.5582,8.5582,88000.0
2010-03-11 11:25:00,10.47,10.47,10.47,10.47,50400.0,8.5582,8.5582,8.5582,8.5582,50400.0
2010-03-11 11:30:00,10.47,10.47,10.46,10.46,101200.0,8.5582,8.5582,8.55,8.55,101200.0
2010-03-11 11:35:00,10.46,10.47,10.46,10.46,87200.0,8.55,8.5582,8.55,8.55,87200.0
2010-03-11 11:40:00,10.46,10.47,10.46,10.46,96400.0,8.55,8.5582,8.55,8.55,96400.0
2010-03-11 11:45:00,10.46,10.47,10.46,10.47,84400.0,8.55,8.5582,8.55,8.5582,84400.0
2010-03-11 11:50:00,10.47,10.47,10.47,10.47,69600.0,8.5582,8.5582,8.5582,8.5582,69600.0
2010-03-11 11:55:00,10.47,10.47,10.47,10.47,44000.0,8.5582,8.5582,8.5582,8.5582,44000.0
2010-03-11 12:00:00,10.47,10.47,10.46,10.47,80400.0,8.5582,8.5582,8.55,8.5582,80400.0
2010-03-11 12:05:00,10.47,10.47,10.46,10.47,70800.0,8.5582,8.5582,8.55,8.5582,70800.0
2010-03-11 12:10:00,10.47,10.47,10.45,10.46,145200.0,8.5582,8.5582,8.5419,8.55,145200.0
2010-03-11 12:15:00,10.46,10.47,10.45,10.46,205600.0,8.55,8.5582,8.5419,8.55,205600.0
2010-03-11 12:20:00,10.46,10.46,10.45,10.45,190800.0,8.55,8.55,8.5419,8.5419,190800.0
2010-03-11 12:25:00,10.45,10.46,10.45,10.45,119200.0,8.5419,8.55,8.5419,8.5419,119200.0
2010-03-11 12:30:00,10.45,10.46,10.45,10.45,137200.0,8.5419,8.55,8.5419,8.5419,137200.0
2010-03-11 12:35:00,10.45,10.47,10.45,10.46,164400.0,8.5419,8.5582,8.5419,8.55,164400.0
2010-03-11 12:40:00,10.46,10.47,10.46,10.47,124000.0,8.55,8.5582,8.55,8.5582,124000.0
2010-03-11 12:45:00,10.47,10.47,10.47,10.47,140000.0,8.5582,8.5582,8.5582,8.5582,140000.0
2010-03-11 12:50:00,10.47,10.47,10.46,10.47,131600.0,8.5582,8.5582,8.55,8.5582,131600.0
2010-03-11 12:55:00,10.47,10.48,10.47,10.48,124000.0,8.5582,8.5664,8.5582,8.5664,124000.0
2010-03-11 13:00:00,10.48,10.49,10.47,10.47,144800.0,8.5664,8.5746,8.5582,8.5582,144800.0
2010-03-11 13:05:00,10.47,10.48,10.47,10.47,86400.0,8.5582,8.5664,8.5582,8.5582,86400.0
2010-03-11 13:10:00,10.47,10.48,10.47,10.47,51200.0,8.5582,8.5664,8.5582,8.5582,51200.0
2010-03-11 13:15:00,10.47,10.48,10.47,10.47,260000.0,8.5582,8.5664,8.5582,8.5582,260000.0
2010-03-11 13:20:00,10.47,10.47,10.47,10.47,37200.0,8.5582,8.5582,8.5582,8.5582,37200.0
2010-03-11 13:25:00,10.47,10.47,10.47,10.47,78400.0,8.5582,8.5582,8.5582,8.5582,78400.0
2010-03-11 13:30:00,10.47,10.47,10.47,10.47,22800.0,8.5582,8.5582,8.5582,8.5582,22800.0
2010-03-11 13:35:00,10.47,10.47,10.46,10.46,100800.0,8.5582,8.5582,8.55,8.55,100800.0
2010-03-11 13:40:00,10.46,10.47,10.46,10.47,124800.0,8.55,8.5582,8.55,8.5582,124800.0
2010-03-11 13:45:00,10.47,10.48,10.47,10.48,53200.0,8.5582,8.5664,8.5582,8.5664,53200.0
2010-03-11 13:50:00,10.48,10.48,10.47,10.47,130800.0,8.5664,8.5664,8.5582,8.5582,130800.0
2010-03-11 13:55:00,10.47,10.47,10.46,10.46,56400.0,8.5582,8.5582,8.55,8.55,56400.0
2010-03-11 14:00:00,10.46,10.46,10.46,10.46,56400.0,8.55,8.55,8.55,8.55,56400.0
2010-03-11 14:05:00,10.46,10.46,10.45,10.46,108800.0,8.55,8.55,8.5419,8.55,108800.0
2010-03-11 14:10:00,10.46,10.47,10.46,10.47,141600.0,8.55,8.5582,8.55,8.5582,141600.0
2010-03-11 14:15:00,10.47,10.47,10.46,10.47,131200.0,8.5582,8.5582,8.55,8.5582,131200.0
2010-03-11 14:20:00,10.47,10.47,10.46,10.47,120800.0,8.5582,8.5582,8.55,8.5582,120800.0
2010-03-11 14:25:00,10.47,10.48,10.47,10.47,233600.0,8.5582,8.5664,8.5582,8.5582,233600.0
2010-03-11 14:30:00,10.48,10.48,10.47,10.48,73200.0,8.5664,8.5664,8.5582,8.5664,73200.0
2010-03-11 14:35:00,10.48,10.49,10.48,10.48,132000.0,8.5664,8.5746,8.5664,8.5664,132000.0
2010-03-11 14:40:00,10.48,10.48,10.48,10.48,130000.0,8.5664,8.5664,8.5664,8.5664,130000.0
2010-03-11 14:45:00,10.48,10.49,10.48,10.48,149200.0,8.5664,8.5746,8.5664,8.5664,149200.0
2010-03-11 14:50:00,10.48,10.48,10.47,10.47,124400.0,8.5664,8.5664,8.5582,8.5582,124400.0
2010-03-11 14:55:00,10.47,10.47,10.46,10.46,132000.0,8.5582,8.5582,8.55,8.55,132000.0
2010-03-11 15:00:00,10.46,10.46,10.45,10.46,490400.0,8.55,8.55,8.5419,8.55,490400.0
2010-03-11 15:05:00,10.45,10.47,10.45,10.47,538800.0,8.5419,8.5582,8.5419,8.5582,538800.0
2010-03-11 15:10:00,10.47,10.47,10.46,10.46,258400.0,8.5582,8.5582,8.55,8.55,258400.0
2010-03-11 15:15:00,10.46,10.47,10.46,10.46,193600.0,8.55,8.5582,8.55,8.55,193600.0
2010-03-11 15:20:00,10.46,10.47,10.46,10.46,223600.0,8.55,8.5582,8.55,8.55,223600.0
2010-03-11 15:25:00,10.46,10.46,10.45,10.46,210400.0,8.55,8.55,8.5419,8.55,210400.0
2010-03-11 15:30:00,10.45,10.46,10.45,10.45,158400.0,8.5419,8.55,8.5419,8.5419,158400.0
2010-03-11 15:35:00,10.45,10.45,10.44,10.44,386000.0,8.5419,8.5419,8.5337,8.5337,386000.0
2010-03-11 15:40:00,10.44,10.45,10.44,10.44,203600.0,8.5337,8.5419,8.5337,8.5337,203600.0
2010-03-11 15:45:00,10.44,10.45,10.44,10.45,303600.0,8.5337,8.5419,8.5337,8.5419,303600.0
2010-03-11 15:50:00,10.45,10.46,10.44,10.45,849600.0,8.5419,8.55,8.5337,8.5419,849600.0
2010-03-11 15:55:00,10.45,10.46,10.44,10.45,1480400.0,8.5419,8.55,8.5337,8.5419,1480400.0
2010-03-12 09:30:00,10.49,10.5,10.46,10.47,238400.0,8.5746,8.5827,8.55,8.5582,238400.0
2010-03-12 09:35:00,10.47,10.49,10.46,10.46,430000.0,8.5582,8.5746,8.55,8.55,430000.0
2010-03-12 09:40:00,10.47,10.49,10.47,10.49,220400.0,8.5582,8.5746,8.5582,8.5746,220400.0
2010-03-12 09:45:00,10.49,10.49,10.47,10.49,193200.0,8.5746,8.5746,8.5582,8.5746,193200.0
2010-03-12 09:50:00,10.49,10.5,10.49,10.49,241200.0,8.5746,8.5827,8.5746,8.5746,241200.0
2010-03-12 09:55:00,10.49,10.53,10.48,10.52,1104800.0,8.5746,8.6073,8.5664,8.5991,1104800.0
2010-03-12 10:00:00,10.52,10.52,10.46,10.48,665600.0,8.5991,8.5991,8.55,8.5664,665600.0
2010-03-12 10:05:00,10.48,10.5,10.48,10.49,365600.0,8.5664,8.5827,8.5664,8.5746,365600.0
2010-03-12 10:10:00,10.49,10.5,10.48,10.49,234000.0,8.5746,8.5827,8.5664,8.5746,234000.0
2010-03-12 10:15:00,10.49,10.51,10.49,10.49,298000.0,8.5746,8.5909,8.5746,8.5746,298000.0
2010-03-12 10:20:00,10.5,10.51,10.47,10.51,306000.0,8.5827,8.5909,8.5582,8.5909,306000.0
2010-03-12 10:25:00,10.51,10.52,10.51,10.51,182400.0,8.5909,8.5991,8.5909,8.5909,182400.0
2010-03-12 10:30:00,10.51,10.54,10.51,10.52,273600.0,8.5909,8.6154,8.5909,8.5991,273600.0
2010-03-12 10:35:00,10.52,10.55,10.52,10.54,212800.0,8.5991,8.6236,8.5991,8.6154,212800.0
2010-03-12 10:40:00,10.54,10.55,10.53,10.53,242400.0,8.6154,8.6236,8.6073,8.6073,242400.0
2010-03-12 10:45:00,10.53,10.53,10.51,10.52,216400.0,8.6073,8.6073,8.5909,8.5991,216400.0
2010-03-12 10:50:00,10.52,10.53,10.5,10.53,198000.0,8.5991,8.6073,8.5827,8.6073,198000.0
2010-03-12 10:55:00,10.53,10.53,10.51,10.52,219200.0,8.6073,8.6073,8.5909,8.5991,219200.0
2010-03-12 11:00:00,10.52,10.52,10.5,10.52,168400.0,8.5991,8.5991,8.5827,8.5991,168400.0
2010-03-12 11:05:00,10.52,10.54,10.52,10.54,91200.0,8.5991,8.6154,8.5991,8.6154,91200.0
2010-03-12 11:10:00,10.53,10.54,10.53,10.54,99200.0,8.6073,8.6154,8.6073,8.6154,99200.0
2010-03-12 11:15:00,10.54,10.56,10.54,10.56,277200.0,8.6154,8.6318,8.6154,8.6318,277200.0
2010-03-12 11:20:00,10.56,10.57,10.55,10.55,216400.0,8.6318,8.64,8.6236,8.6236,216400.0
2010-03-12 11:25:00,10.55,10.57,10.55,10.56,211200.0,8.6236,8.64,8.6236,8.6318,211200.0
2010-03-12 11:30:00,10.56,10.57,10.55,10.57,196000.0,8.6318,8.64,8.6236,8.64,196000.0
2010-03-12 11:35:00,10.57,10.57,10.56,10.56,162400.0,8.64,8.64,8.6318,8.6318,162400.0
2010-03-12 11:40:00,10.57,10.57,10.56,10.57,174800.0,8.64,8.64,8.6318,8.64,174800.0
2010-03-12 11:45:00,10.57,10.59,10.57,10.58,306000.0,8.64,8.6563,8.64,8.6481,306000.0
2010-03-12 11:50:00,10.58,10.59,10.57,10.57,170800.0,8.6481,8.6563,8.64,8.64,170800.0
2010-03-12 11:55:00,10.57,10.57,10.55,10.56,167600.0,8.64,8.64,8.6236,8.6318,167600.0
2010-03-12 12:00:00,10.55,10.56,10.54,10.54,234800.0,8.6236,8.6318,8.6154,8.6154,234800.0
2010-03-12 12:05:00,10.54,10.55,10.54,10.54,249200.0,8.6154,8.6236,8.6154,8.6154,249200.0
2010-03-12 12:10:00,10.54,10.56,10.54,10.56,148000.0,8.6154,8.6318,8.6154,8.6318,148000.0
2010-03-12 12:15:00,10.56,10.56,10.55,10.56,109600.0,8.6318,8.6318,8.6236,8.6318,109600.0
2010-03-12 12:20:00,10.56,10.56,10.55,10.56,176400.0,8.6318,8.6318,8.6236,8.6318,176400.0
2010-03-12 12:25:00,10.57,10.57,10.55,10.56,97200.0,8.64,8.64,8.6236,8.6318,97200.0
2010-03-12 12:30:00,10.56,10.56,10.55,10.56,114800.0,8.6318,8.6318,8.6236,8.6318,114800.0
2010-03-12 12:35:00,10.56,10.56,10.55,10.55,64800.0,8.6318,8.6318,8.6236,8.6236,64800.0
2010-03-12 12:40:00,10.55,10.56,10.55,10.55,113200.0,8.6236,8.6318,8.6236,8.6236,113200.0
2010-03-12 12:45:00,10.55,10.55,10.54,10.55,142400.0,8.6236,8.6236,8.6154,8.6236,142400.0
2010-03-12 12:50:00,10.55,10.56,10.54,10.56,200400.0,8.6236,8.6318,8.6154,8.6318,200400.0
2010-03-12 12:55:00,10.56,10.56,10.55,10.56,128400.0,8.6318,8.6318,8.6236,8.6318,128400.0
2010-03-12 13:00:00,10.56,10.56,10.55,10.55,220400.0,8.6318,8.6318,8.6236,8.6236,220400.0
2010-03-12 13:05:00,10.55,10.55,10.55,10.55,116400.0,8.6236,8.6236,8.6236,8.6236,116400.0
2010-03-12 13:10:00,10.55,10.56,10.55,10.56,93200.0,8.6236,8.6318,8.6236,8.6318,93200.0
2010-03-12 13:15:00,10.56,10.56,10.56,10.56,60800.0,8.6318,8.6318,8.6318,8.6318,60800.0
2010-03-12 13:20:00,10.56,10.56,10.55,10.56,141200.0,8.6318,8.6318,8.6236,8.6318,141200.0
2010-03-12 13:25:00,10.56,10.56,10.55,10.55,159200.0,8.6318,8.6318,8.6236,8.6236,159200.0
2010-03-12 13:30:00,10.55,10.55,10.54,10.54,120800.0,8.6236,8.6236,8.6154,8.6154,120800.0
2010-03-12 13:35:00,10.55,10.55,10.54,10.55,287200.0,8.6236,8.6236,8.6154,8.6236,287200.0
2010-03-12 13:40:00,10.55,10.56,10.55,10.55,65600.0,8.6236,8.6318,8.6236,8.6236,65600.0
2010-03-12 13:45:00,10.55,10.55,10.55,10.55,107600.0,8.6236,8.6236,8.6236,8.6236,107600.0
2010-03-12 13:50:00,10.55,10.55,10.54,10.54,78000.0,8.6236,8.6236,8.6154,8.6154,78000.0
2010-03-12 13:55:00,10.54,10.55,10.54,10.55,46000.0,8.6154,8.6236,8.6154,8.6236,46000.0
2010-03-12 14:00:00,10.55,10.55,10.55,10.55,96000.0,8.6236,8.6236,8.6236,8.6236,96000.0
2010-03-12 14:05:00,10.55,10.55,10.55,10.55,252000.0,8.6236,8.6236,8.6236,8.6236,252000.0
2010-03-12 14:10:00,10.55,10.55,10.55,10.55,144800.0,8.6236,8.6236,8.6236,8.6236,144800.0
2010-03-12 14:15:00,10.55,10.56,10.55,10.56,277200.0,8.6236,8.6318,8.6236,8.6318,277200.0
2010-03-12 14:20:00,10.56,10.56,10.55,10.55,169600.0,8.6318,8.6318,8.6236,8.6236,169600.0
2010-03-12 14:25:00,10.55,10.55,10.55,10.55,212400.0,8.6236,8.6236,8.6236,8.6236,212400.0
2010-03-12 14:30:00,10.55,10.56,10.55,10.56,76400.0,8.6236,8.6318,8.6236,8.6318,76400.0
2010-03-12 14:35:00,10.56,10.56,10.54,10.54,155200.0,8.6318,8.6318,8.6154,8.6154,155200.0
2010-03-12 14:40:00,10.54,10.55,10.54,10.54,147200.0,8.6154,8.6236,8.6154,8.6154,147200.0
2010-03-12 14:45:00,10.54,10.55,10.54,10.55,158800.0,8.6154,8.6236,8.6154,8.6236,158800.0
2010-03-12 14:50:00,10.55,10.56,10.55,10.55,124400.0,8.6236,8.6318,8.6236,8.6236,124400.0
2010-03-12 14:55:00,10.55,10.56,10.55,10.56,170000.0,8.6236,8.6318,8.6236,8.6318,170000.0
2010-03-12 15:00:00,10.56,10.56,10.56,10.56,125200.0,8.6318,8.6318,8.6318,8.6318,125200.0
2010-03-12 15:05:00,10.56,10.56,10.55,10.56,178400.0,8.6318,8.6318,8.6236,8.6318,178400.0
2010-03-12 15:10:00,10.56,10.56,10.55,10.55,391200.0,8.6318,8.6318,8.6236,8.6236,391200.0
2010-03-12 15:15:00,10.55,10.55,10.54,10.54,80400.0,8.6236,8.6236,8.6154,8.6154,80400.0
2010-03-12 15:20:00,10.54,10.54,10.54,10.54,296000.0,8.6154,8.6154,8.6154,8.6154,296000.0
2010-03-12 15:25:00,10.54,10.54,10.53,10.53,155600.0,8.6154,8.6154,8.6073,8.6073,155600.0
2010-03-12 15:30:00,10.53,10.54,10.53,10.54,295200.0,8.6073,8.6154,8.6073,8.6154,295200.0
2010-03-12 15:35:00,10.54,10.54,10.54,10.54,329600.0,8.6154,8.6154,8.6154,8.6154,329600.0
2010-03-12 15:40:00,10.54,10.55,10.54,10.54,512400.0,8.6154,8.6236,8.6154,8.6154,512400.0
2010-03-12 15:45:00,10.54,10.54,10.53,10.53,372400.0,8.6154,8.6154,8.6073,8.6073,372400.0
2010-03-12 15:50:00,10.53,10.53,10.52,10.53,724400.0,8.6073,8.6073,8.5991,8.6073,724400.0
2010-03-12 15:55:00,10.53,10.54,10.53,10.54,464800.0,8.6073,8.6154,8.6073,8.6154,464800.0
2010-03-15 09:30:00,10.52,10.55,10.5,10.55,187200.0,8.5991,8.6236,8.5827,8.6236,187200.0
2010-03-15 09:35:00,10.55,10.58,10.55,10.58,154800.0,8.6236,8.6481,8.6236,8.6481,154800.0
2010-03-15 09:40:00,10.58,10.58,10.54,10.58,106400.0,8.6481,8.6481,8.6154,8.6481,106400.0
2010-03-15 09:45:00,10.58,10.6,10.58,10.59,122000.0,8.6481,8.6645,8.6481,8.6563,122000.0
2010-03-15 09:50:00,10.6,10.6,10.57,10.58,112000.0,8.6645,8.6645,8.64,8.6481,112000.0
2010-03-15 09:55:00,10.58,10.58,10.56,10.58,241200.0,8.6481,8.6481,8.6318,8.6481,241200.0
2010-03-15 10:00:00,10.58,10.58,10.54,10.56,252400.0,8.6481,8.6481,8.6154,8.6318,252400.0
2010-03-15 10:05:00,10.56,10.59,10.56,10.59,330000.0,8.6318,8.6563,8.6318,8.6563,330000.0
2010-03-15 10:10:00,10.59,10.59,10.56,10.56,207600.0,8.6563,8.6563,8.6318,8.6318,207600.0
2010-03-15 10:15:00,10.57,10.58,10.56,10.58,130400.0,8.64,8.6481,8.6318,8.6481,130400.0
2010-03-15 10:20:00,10.59,10.6,10.58,10.58,160800.0,8.6563,8.6645,8.6481,8.6481,160800.0
2010-03-15 10:25:00,10.58,10.58,10.57,10.58,69600.0,8.6481,8.6481,8.64,8.6481,69600.0
2010-03-15 10:30:00,10.58,10.58,10.56,10.56,114400.0,8.6481,8.6481,8.6318,8.6318,114400.0
2010-03-15 10:35:00,10.56,10.58,10.56,10.58,93600.0,8.6318,8.6481,8.6318,8.6481,93600.0
2010-03-15 10:40:00,10.58,10.58,10.56,10.56,213200.0,8.6481,8.6481,8.6318,8.6318,213200.0
2010-03-15 10:45:00,10.56,10.56,10.55,10.55,150400.0,8.6318,8.6318,8.6236,8.6236,150400.0
2010-03-15 10:50:00,10.55,10.55,10.54,10.55,108000.0,8.6236,8.6236,8.6154,8.6236,108000.0
2010-03-15 10:55:00,10.55,10.55,10.53,10.54,412000.0,8.6236,8.6236,8.6073,8.6154,412000.0
2010-03-15 11:00:00,10.54,10.54,10.52,10.53,194000.0,8.6154,8.6154,8.5991,8.6073,194000.0
2010-03-15 11:05:00,10.52,10.53,10.5,10.51,459600.0,8.5991,8.6073,8.5827,8.5909,459600.0
2010-03-15 11:10:00,10.51,10.53,10.51,10.52,425200.0,8.5909,8.6073,8.5909,8.5991,425200.0
2010-03-15 11:15:00,10.52,10.52,10.51,10.52,103600.0,8.5991,8.5991,8.5909,8.5991,103600.0
2010-03-15 11:20:00,10.52,10.53,10.51,10.51,178800.0,8.5991,8.6073,8.5909,8.5909,178800.0
2010-03-15 11:25:00,10.51,10.56,10.51,10.55,257600.0,8.5909,8.6318,8.5909,8.6236,257600.0
2010-03-15 11:30:00,10.55,10.55,10.54,10.55,98000.0,8.6236,8.6236,8.6154,8.6236,98000.0
2010-03-15 11:35:00,10.55,10.55,10.54,10.55,109200.0,8.6236,8.6236,8.6154,8.6236,109200.0
2010-03-15 11:40:00,10.55,10.55,10.54,10.54,65200.0,8.6236,8.6236,8.6154,8.6154,65200.0
2010-03-15 11:45:00,10.54,10.56,10.54,10.56,48000.0,8.6154,8.6318,8.6154,8.6318,48000.0
2010-03-15 11:50:00,10.56,10.56,10.55,10.56,60000.0,8.6318,8.6318,8.6236,8.6318,60000.0
2010-03-15 11:55:00,10.56,10.58,10.55,10.58,506400.0,8.6318,8.6481,8.6236,8.6481,506400.0
2010-03-15 12:00:00,10.58,10.59,10.57,10.58,320400.0,8.6481,8.6563,8.64,8.6481,320400.0
2010-03-15 12:05:00,10.58,10.6,10.57,10.6,79200.0,8.6481,8.6645,8.64,8.6645,79200.0
2010-03-15 12:10:00,10.6,10.6,10.59,10.59,84000.0,8.6645,8.6645,8.6563,8.6563,84000.0
2010-03-15 12:15:00,10.59,10.6,10.59,10.59,43200.0,8.6563,8.6645,8.6563,8.6563,43200.0
2010-03-15 12:20:00,10.59,10.61,10.59,10.61,98800.0,8.6563,8.6727,8.6563,8.6727,98800.0
2010-03-15 12:25:00,10.61,10.62,10.61,10.62,149200.0,8.6727,8.6808,8.6727,8.6808,149200.0
2010-03-15 12:30:00,10.62,10.63,10.62,10.62,249200.0,8.6808,8.689,8.6808,8.6808,249200.0
2010-03-15 12:35:00,10.62,10.63,10.62,10.63,128000.0,8.6808,8.689,8.6808,8.689,128000.0
2010-03-15 12:40:00,10.62,10.63,10.62,10.62,139200.0,8.6808,8.689,8.6808,8.6808,139200.0
2010-03-15 12:45:00,10.62,10.63,10.62,10.62,201200.0,8.6808,8.689,8.6808,8.6808,201200.0
2010-03-15 12:50:00,10.62,10.65,10.62,10.65,430800.0,8.6808,8.7053,8.6808,8.7053,430800.0
2010-03-15 12:55:00,10.65,10.67,10.65,10.65,186800.0,8.7053,8.7217,8.7053,8.7053,186800.0
2010-03-15 13:00:00,10.65,10.66,10.63,10.65,158000.0,8.7053,8.7135,8.689,8.7053,158000.0
2010-03-15 13:05:00,10.65,10.65,10.65,10.65,34800.0,8.7053,8.7053,8.7053,8.7053,34800.0
2010-03-15 13:10:00,10.65,10.67,10.65,10.66,136800.0,8.7053,8.7217,8.7053,8.7135,136800.0
2010-03-15 13:15:00,10.65,10.66,10.65,10.66,118800.0,8.7053,8.7135,8.7053,8.7135,118800.0
2010-03-15 13:20:00,10.66,10.66,10.65,10.66,96400.0,8.7135,8.7135,8.7053,8.7135,96400.0
2010-03-15 13:25:00,10.65,10.66,10.65,10.65,40800.0,8.7053,8.7135,8.7053,8.7053,40800.0
2010-03-15 13:30:00,10.65,10.66,10.64,10.65,120000.0,8.7053,8.7135,8.6972,8.7053,120000.0
2010-03-15 13:35:00,10.65,10.67,10.65,10.67,95200.0,8.7053,8.7217,8.7053,8.7217,95200.0
2010-03-15 13:40:00,10.67,10.67,10.65,10.65,92000.0,8.7217,8.7217,8.7053,8.7053,92000.0
2010-03-15 13:45:00,10.66,10.67,10.66,10.66,262800.0,8.7135,8.7217,8.7135,8.7135,262800.0
2010-03-15 13:50:00,10.67,10.68,10.66,10.68,285200.0,8.7217,8.7299,8.7135,8.7299,285200.0
2010-03-15 13:55:00,10.68,10.68,10.68,10.68,163200.0,8.7299,8.7299,8.7299,8.7299,163200.0
2010-03-15 14:00:00,10.68,10.68,10.67,10.67,216800.0,8.7299,8.7299,8.7217,8.7217,216800.0
2010-03-15 14:05:00,10.67,10.67,10.65,10.66,163600.0,8.7217,8.7217,8.7053,8.7135,163600.0
2010-03-15 14:10:00,10.66,10.67,10.65,10.67,436800.0,8.7135,8.7217,8.7053,8.7217,436800.0
2010-03-15 14:15:00,10.67,10.67,10.66,10.67,124800.0,8.7217,8.7217,8.7135,8.7217,124800.0
2010-03-15 14:20:00,10.67,10.68,10.67,10.67,177600.0,8.7217,8.7299,8.7217,8.7217,177600.0
2010-03-15 14:25:00,10.67,10.68,10.67,10.67,169600.0,8.7217,8.7299,8.7217,8.7217,169600.0
2010-03-15 14:30:00,10.67,10.67,10.66,10.66,191600.0,8.7217,8.7217,8.7135,8.7135,191600.0
2010-03-15 14:35:00,10.67,10.68,10.66,10.67,384000.0,8.7217,8.7299,8.7135,8.7217,384000.0
2010-03-15 14:40:00,10.66,10.68,10.66,10.67,155200.0,8.7135,8.7299,8.7135,8.7217,155200.0
2010-03-15 14:45:00,10.67,10.69,10.67,10.68,167200.0,8.7217,8.738,8.7217,8.7299,167200.0
2010-03-15 14:50:00,10.68,10.69,10.67,10.68,181600.0,8.7299,8.738,8.7217,8.7299,181600.0
2010-03-15 14:55:00,10.68,10.68,10.67,10.67,163200.0,8.7299,8.7299,8.7217,8.7217,163200.0
2010-03-15 15:00:00,10.67,10.69,10.67,10.69,189600.0,8.7217,8.738,8.7217,8.738,189600.0
2010-03-15 15:05:00,10.68,10.69,10.68,10.69,209200.0,8.7299,8.738,8.7299,8.738,209200.0
2010-03-15 15:10:00,10.69,10.7,10.68,10.7,290000.0,8.738,8.7462,8.7299,8.7462,290000.0
2010-03-15 15:15:00,10.7,10.72,10.7,10.71,298800.0,8.7462,8.7626,8.7462,8.7544,298800.0
2010-03-15 15:20:00,10.71,10.72,10.7,10.72,370000.0,8.7544,8.7626,8.7462,8.7626,370000.0
2010-03-15 15:25:00,10.72,10.72,10.71,10.72,264000.0,8.7626,8.7626,8.7544,8.7626,264000.0
2010-03-15 15:30:00,10.72,10.72,10.7,10.7,352400.0,8.7626,8.7626,8.7462,8.7462,352400.0
2010-03-15 15:35:00,10.71,10.72,10.7,10.72,280000.0,8.7544,8.7626,8.7462,8.7626,280000.0
2010-03-15 15:40:00,10.72,10.72,10.71,10.72,266800.0,8.7626,8.7626,8.7544,8.7626,266800.0
2010-03-15 15:45:00,10.72,10.72,10.71,10.72,609600.0,8.7626,8.7626,8.7544,8.7626,609600.0
2010-03-15 15:50:00,10.71,10.72,10.7,10.7,642800.0,8.7544,8.7626,8.7462,8.7462,642800.0
2010-03-15 15:55:00,10.7,10.71,10.7,10.71,1124000.0,8.7462,8.7544,8.7462,8.7544,1124000.0
2010-03-16 09:30:00,10.72,10.75,10.72,10.72,258800.0,8.7626,8.7871,8.7626,8.7626,258800.0
2010-03-16 09:35:00,10.72,10.73,10.71,10.72,81200.0,8.7626,8.7707,8.7544,8.7626,81200.0
2010-03-16 09:40:00,10.72,10.72,10.71,10.72,136800.0,8.7626,8.7626,8.7544,8.7626,136800.0
2010-03-16 09:45:00,10.72,10.75,10.72,10.74,268800.0,8.7626,8.7871,8.7626,8.7789,268800.0
2010-03-16 09:50:00,10.74,10.76,10.72,10.75,331600.0,8.7789,8.7953,8.7626,8.7871,331600.0
2010-03-16 09:55:00,10.76,10.78,10.75,10.78,226800.0,8.7953,8.8116,8.7871,8.8116,226800.0
2010-03-16 10:00:00,10.78,10.79,10.77,10.77,173600.0,8.8116,8.8198,8.8034,8.8034,173600.0
2010-03-16 10:05:00,10.77,10.77,10.74,10.75,335200.0,8.8034,8.8034,8.7789,8.7871,335200.0
2010-03-16 10:10:00,10.75,10.76,10.74,10.75,140800.0,8.7871,8.7953,8.7789,8.7871,140800.0
2010-03-16 10:15:00,10.75,10.76,10.74,10.75,230000.0,8.7871,8.7953,8.7789,8.7871,230000.0
2010-03-16 10:20:00,10.75,10.76,10.74,10.75,198800.0,8.7871,8.7953,8.7789,8.7871,198800.0
2010-03-16 10:25:00,10.75,10.76,10.74,10.75,125200.0,8.7871,8.7953,8.7789,8.7871,125200.0
2010-03-16 10:30:00,10.75,10.77,10.75,10.76,169600.0,8.7871,8.8034,8.7871,8.7953,169600.0
2010-03-16 10:35:00,10.76,10.78,10.75,10.75,180000.0,8.7953,8.8116,8.7871,8.7871,180000.0
2010-03-16 10:40:00,10.76,10.76,10.74,10.75,146800.0,8.7953,8.7953,8.7789,8.7871,146800.0
2010-03-16 10:45:00,10.75,10.75,10.74,10.74,208000.0,8.7871,8.7871,8.7789,8.7789,208000.0
2010-03-16 10:50:00,10.74,10.74,10.73,10.74,94000.0,8.7789,8.7789,8.7707,8.7789,94000.0
2010-03-16 10:55:00,10.74,10.77,10.74,10.77,236800.0,8.7789,8.8034,8.7789,8.8034,236800.0
2010-03-16 11:00:00,10.77,10.77,10.76,10.77,191600.0,8.8034,8.8034,8.7953,8.8034,191600.0
2010-03-16 11:05:00,10.77,10.77,10.76,10.76,186400.0,8.8034,8.8034,8.7953,8.7953,186400.0
2010-03-16 11:10:00,10.76,10.76,10.75,10.75,141200.0,8.7953,8.7953,8.7871,8.7871,141200.0
2010-03-16 11:15:00,10.75,10.77,10.75,10.77,141200.0,8.7871,8.8034,8.7871,8.8034,141200.0
2010-03-16 11:20:00,10.77,10.78,10.75,10.76,131600.0,8.8034,8.8116,8.7871,8.7953,131600.0
2010-03-16 11:25:00,10.76,10.76,10.76,10.76,31200.0,8.7953,8.7953,8.7953,8.7953,31200.0
2010-03-16 11:30:00,10.76,10.76,10.75,10.75,233200.0,8.7953,8.7953,8.7871,8.7871,233200.0
2010-03-16 11:35:00,10.75,10.77,10.74,10.77,90800.0,8.7871,8.8034,8.7789,8.8034,90800.0
2010-03-16 11:40:00,10.77,10.77,10.75,10.76,270400.0,8.8034,8.8034,8.7871,8.7953,270400.0
2010-03-16 11:45:00,10.76,10.78,10.76,10.78,146000.0,8.7953,8.8116,8.7953,8.8116,146000.0
2010-03-16 11:50:00,10.78,10.78,10.78,10.78,54000.0,8.8116,8.8116,8.8116,8.8116,54000.0
2010-03-16 11:55:00,10.78,10.78,10.77,10.78,150800.0,8.8116,8.8116,8.8034,8.8116,150800.0
2010-03-16 12:00:00,10.78,10.79,10.77,10.77,110000.0,8.8116,8.8198,8.8034,8.8034,110000.0
2010-03-16 12:05:00,10.78,10.78,10.77,10.78,59600.0,8.8116,8.8116,8.8034,8.8116,59600.0
2010-03-16 12:10:00,10.77,10.78,10.77,10.78,50000.0,8.8034,8.8116,8.8034,8.8116,50000.0
2010-03-16 12:15:00,10.78,10.78,10.76,10.76,74400.0,8.8116,8.8116,8.7953,8.7953,74400.0
2010-03-16 12:20:00,10.76,10.77,10.76,10.77,111200.0,8.7953,8.8034,8.7953,8.8034,111200.0
2010-03-16 12:25:00,10.77,10.78,10.77,10.77,138000.0,8.8034,8.8116,8.8034,8.8034,138000.0
2010-03-16 12:30:00,10.77,10.78,10.77,10.77,140400.0,8.8034,8.8116,8.8034,8.8034,140400.0
2010-03-16 12:35:00,10.77,10.78,10.77,10.77,76400.0,8.8034,8.8116,8.8034,8.8034,76400.0
2010-03-16 12:40:00,10.77,10.78,10.77,10.78,78400.0,8.8034,8.8116,8.8034,8.8116,78400.0
2010-03-16 12:45:00,10.78,10.79,10.78,10.78,149600.0,8.8116,8.8198,8.8116,8.8116,149600.0
2010-03-16 12:50:00,10.78,10.79,10.77,10.77,131600.0,8.8116,8.8198,8.8034,8.8034,131600.0
2010-03-16 12:55:00,10.78,10.78,10.77,10.78,80800.0,8.8116,8.8116,8.8034,8.8116,80800.0
2010-03-16 13:00:00,10.78,10.79,10.78,10.79,131600.0,8.8116,8.8198,8.8116,8.8198,131600.0
2010-03-16 13:05:00,10.79,10.79,10.79,10.79,83600.0,8.8198,8.8198,8.8198,8.8198,83600.0
2010-03-16 13:10:00,10.79,10.79,10.78,10.79,155200.0,8.8198,8.8198,8.8116,8.8198,155200.0
2010-03-16 13:15:00,10.79,10.79,10.78,10.79,86800.0,8.8198,8.8198,8.8116,8.8198,86800.0
2010-03-16 13:20:00,10.79,10.79,10.78,10.78,85200.0,8.8198,8.8198,8.8116,8.8116,85200.0
2010-03-16 13:25:00,10.78,10.78,10.77,10.77,89200.0,8.8116,8.8116,8.8034,8.8034,89200.0
2010-03-16 13:30:00,10.77,10.78,10.77,10.77,122400.0,8.8034,8.8116,8.8034,8.8034,122400.0
2010-03-16 13:35:00,10.77,10.78,10.76,10.77,204000.0,8.8034,8.8116,8.7953,8.8034,204000.0
2010-03-16 13:40:00,10.77,10.77,10.77,10.77,108000.0,8.8034,8.8034,8.8034,8.8034,108000.0
2010-03-16 13:45:00,10.77,10.78,10.76,10.76,104400.0,8.8034,8.8116,8.7953,8.7953,104400.0
2010-03-16 13:50:00,10.76,10.76,10.76,10.76,66400.0,8.7953,8.7953,8.7953,8.7953,66400.0
2010-03-16 13:55:00,10.76,10.77,10.76,10.76,130800.0,8.7953,8.8034,8.7953,8.7953,130800.0
2010-03-16 14:00:00,10.76,10.77,10.76,10.77,215600.0,8.7953,8.8034,8.7953,8.8034,215600.0
2010-03-16 14:05:00,10.77,10.77,10.76,10.76,154800.0,8.8034,8.8034,8.7953,8.7953,154800.0
2010-03-16 14:10:00,10.76,10.78,10.76,10.78,107200.0,8.7953,8.8116,8.7953,8.8116,107200.0
2010-03-16 14:15:00,10.78,10.78,10.76,10.78,141600.0,8.8116,8.8116,8.7953,8.8116,141600.0
2010-03-16 14:20:00,10.78,10.79,10.76,10.78,199600.0,8.8116,8.8198,8.7953,8.8116,199600.0
2010-03-16 14:25:00,10.78,10.78,10.77,10.78,219600.0,8.8116,8.8116,8.8034,8.8116,219600.0
2010-03-16 14:30:00,10.78,10.78,10.76,10.76,171200.0,8.8116,8.8116,8.7953,8.7953,171200.0
2010-03-16 14:35:00,10.76,10.76,10.74,10.76,207200.0,8.7953,8.7953,8.7789,8.7953,207200.0
2010-03-16 14:40:00,10.76,10.76,10.74,10.74,158400.0,8.7953,8.7953,8.7789,8.7789,158400.0
2010-03-16 14:45:00,10.74,10.76,10.74,10.74,227200.0,8.7789,8.7953,8.7789,8.7789,227200.0
2010-03-16 14:50:00,10.75,10.75,10.74,10.75,230000.0,8.7871,8.7871,8.7789,8.7871,230000.0
2010-03-16 14:55:00,10.75,10.76,10.74,10.75,124000.0,8.7871,8.7953,8.7789,8.7871,124000.0
2010-03-16 15:00:00,10.75,10.76,10.74,10.75,166000.0,8.7871,8.7953,8.7789,8.7871,166000.0
2010-03-16 15:05:00,10.75,10.77,10.75,10.77,212800.0,8.7871,8.8034,8.7871,8.8034,212800.0
2010-03-16 15:10:00,10.77,10.78,10.76,10.77,146800.0,8.8034,8.8116,8.7953,8.8034,146800.0
2010-03-16 15:15:00,10.77,10.79,10.76,10.78,211600.0,8.8034,8.8198,8.7953,8.8116,211600.0
2010-03-16 15:20:00,10.78,10.79,10.78,10.78,374400.0,8.8116,8.8198,8.8116,8.8116,374400.0
2010-03-16 15:25:00,10.79,10.79,10.78,10.79,195600.0,8.8198,8.8198,8.8116,8.8198,195600.0
2010-03-16 15:30:00,10.79,10.79,10.78,10.79,277200.0,8.8198,8.8198,8.8116,8.8198,277200.0
2010-03-16 15:35:00,10.79,10.79,10.78,10.78,205600.0,8.8198,8.8198,8.8116,8.8116,205600.0
2010-03-16 15:40:00,10.78,10.79,10.78,10.78,341600.0,8.8116,8.8198,8.8116,8.8116,341600.0
2010-03-16 15:45:00,10.78,10.79,10.78,10.79,233200.0,8.8116,8.8198,8.8116,8.8198,233200.0
2010-03-16 15:50:00,10.79,10.81,10.79,10.8,708000.0,8.8198,8.8361,8.8198,8.828,708000.0
2010-03-16 15:55:00,10.8,10.81,10.8,10.81,783200.0,8.828,8.8361,8.828,8.8361,783200.0
2010-03-17 09:30:00,10.85,10.85,10.82,10.84,118000.0,8.8688,8.8688,8.8443,8.8607,118000.0
2010-03-17 09:35:00,10.84,10.84,10.8,10.83,123600.0,8.8607,8.8607,8.828,8.8525,123600.0
2010-03-17 09:40:00,10.83,10.83,10.81,10.81,90800.0,8.8525,8.8525,8.8361,8.8361,90800.0
2010-03-17 09:45:00,10.81,10.81,10.79,10.81,75600.0,8.8361,8.8361,8.8198,8.8361,75600.0
2010-03-17 09:50:00,10.81,10.81,10.78,10.79,194800.0,8.8361,8.8361,8.8116,8.8198,194800.0
2010-03-17 09:55:00,10.79,10.8,10.78,10.79,123200.0,8.8198,8.828,8.8116,8.8198,123200.0
2010-03-17 10:00:00,10.8,10.82,10.79,10.82,78000.0,8.828,8.8443,8.8198,8.8443,78000.0
2010-03-17 10:05:00,10.82,10.83,10.81,10.83,90000.0,8.8443,8.8525,8.8361,8.8525,90000.0
2010-03-17 10:10:00,10.82,10.82,10.78,10.81,416000.0,8.8443,8.8443,8.8116,8.8361,416000.0
2010-03-17 10:15:00,10.81,10.84,10.81,10.84,91200.0,8.8361,8.8607,8.8361,8.8607,91200.0
2010-03-17 10:20:00,10.84,10.84,10.8,10.8,144000.0,8.8607,8.8607,8.828,8.828,144000.0
2010-03-17 10:25:00,10.8,10.81,10.79,10.8,142000.0,8.828,8.8361,8.8198,8.828,142000.0
2010-03-17 10:30:00,10.8,10.81,10.79,10.8,98400.0,8.828,8.8361,8.8198,8.828,98400.0
2010-03-17 10:35:00,10.8,10.82,10.8,10.8,125200.0,8.828,8.8443,8.828,8.828,125200.0
2010-03-17 10:40:00,10.81,10.81,10.8,10.81,142400.0,8.8361,8.8361,8.828,8.8361,142400.0
2010-03-17 10:45:00,10.81,10.81,10.79,10.81,82400.0,8.8361,8.8361,8.8198,8.8361,82400.0
2010-03-17 10:50:00,10.81,10.81,10.8,10.8,79200.0,8.8361,8.8361,8.828,8.828,79200.0
2010-03-17 10:55:00,10.8,10.83,10.8,10.83,118800.0,8.828,8.8525,8.828,8.8525,118800.0
2010-03-17 11:00:00,10.83,10.85,10.83,10.84,187600.0,8.8525,8.8688,8.8525,8.8607,187600.0
2010-03-17 11:05:00,10.83,10.84,10.81,10.81,89600.0,8.8525,8.8607,8.8361,8.8361,89600.0
2010-03-17 11:10:00,10.81,10.81,10.81,10.81,135600.0,8.8361,8.8361,8.8361,8.8361,135600.0
2010-03-17 11:15:00,10.81,10.82,10.81,10.81,53200.0,8.8361,8.8443,8.8361,8.8361,53200.0
2010-03-17 11:20:00,10.81,10.83,10.81,10.83,71200.0,8.8361,8.8525,8.8361,8.8525,71200.0
2010-03-17 11:25:00,10.83,10.84,10.83,10.83,79600.0,8.8525,8.8607,8.8525,8.8525,79600.0
2010-03-17 11:30:00,10.83,10.84,10.81,10.81,72400.0,8.8525,8.8607,8.8361,8.8361,72400.0
2010-03-17 11:35:00,10.81,10.82,10.81,10.81,63200.0,8.8361,8.8443,8.8361,8.8361,63200.0
2010-03-17 11:40:00,10.82,10.82,10.81,10.81,95200.0,8.8443,8.8443,8.8361,8.8361,95200.0
2010-03-17 11:45:00,10.81,10.82,10.81,10.81,148000.0,8.8361,8.8443,8.8361,8.8361,148000.0
2010-03-17 11:50:00,10.81,10.82,10.81,10.81,57600.0,8.8361,8.8443,8.8361,8.8361,57600.0
2010-03-17 11:55:00,10.81,10.82,10.81,10.81,105200.0,8.8361,8.8443,8.8361,8.8361,105200.0
2010-03-17 12:00:00,10.81,10.83,10.81,10.82,134000.0,8.8361,8.8525,8.8361,8.8443,134000.0
2010-03-17 12:05:00,10.82,10.82,10.81,10.81,189200.0,8.8443,8.8443,8.8361,8.8361,189200.0
2010-03-17 12:10:00,10.8,10.81,10.8,10.8,54400.0,8.828,8.8361,8.828,8.828,54400.0
2010-03-17 12:15:00,10.81,10.81,10.8,10.8,62800.0,8.8361,8.8361,8.828,8.828,62800.0
2010-03-17 12:20:00,10.81,10.81,10.8,10.81,64800.0,8.8361,8.8361,8.828,8.8361,64800.0
2010-03-17 12:25:00,10.81,10.81,10.8,10.8,102000.0,8.8361,8.8361,8.828,8.828,102000.0
2010-03-17 12:30:00,10.8,10.8,10.78,10.79,208000.0,8.828,8.828,8.8116,8.8198,208000.0
2010-03-17 12:35:00,10.79,10.8,10.78,10.78,90800.0,8.8198,8.828,8.8116,8.8116,90800.0
2010-03-17 12:40:00,10.78,10.79,10.78,10.79,143600.0,8.8116,8.8198,8.8116,8.8198,143600.0
2010-03-17 12:45:00,10.79,10.79,10.79,10.79,48400.0,8.8198,8.8198,8.8198,8.8198,48400.0
2010-03-17 12:50:00,10.8,10.8,10.78,10.79,110800.0,8.828,8.828,8.8116,8.8198,110800.0
2010-03-17 12:55:00,10.79,10.8,10.79,10.8,42000.0,8.8198,8.828,8.8198,8.828,42000.0
2010-03-17 13:00:00,10.8,10.8,10.78,10.78,90000.0,8.828,8.828,8.8116,8.8116,90000.0
2010-03-17 13:05:00,10.78,10.78,10.78,10.78,57200.0,8.8116,8.8116,8.8116,8.8116,57200.0
2010-03-17 13:10:00,10.78,10.79,10.78,10.79,41200.0,8.8116,8.8198,8.8116,8.8198,41200.0
2010-03-17 13:15:00,10.79,10.8,10.79,10.8,45200.0,8.8198,8.828,8.8198,8.828,45200.0
2010-03-17 13:20:00,10.8,10.81,10.79,10.8,78400.0,8.828,8.8361,8.8198,8.828,78400.0
2010-03-17 13:25:00,10.8,10.81,10.8,10.8,133600.0,8.828,8.8361,8.828,8.828,133600.0
2010-03-17 13:30:00,10.8,10.81,10.8,10.81,97600.0,8.828,8.8361,8.828,8.8361,97600.0
2010-03-17 13:35:00,10.81,10.82,10.81,10.82,166000.0,8.8361,8.8443,8.8361,8.8443,166000.0
2010-03-17 13:40:00,10.82,10.82,10.81,10.81,150000.0,8.8443,8.8443,8.8361,8.8361,150000.0
2010-03-17 13:45:00,10.81,10.81,10.81,10.81,61600.0,8.8361,8.8361,8.8361,8.8361,61600.0
2010-03-17 13:50:00,10.81,10.81,10.8,10.8,133600.0,8.8361,8.8361,8.828,8.828,133600.0
2010-03-17 13:55:00,10.8,10.81,10.8,10.81,106800.0,8.828,8.8361,8.828,8.8361,106800.0
2010-03-17 14:00:00,10.81,10.82,10.81,10.81,183600.0,8.8361,8.8443,8.8361,8.8361,183600.0
2010-03-17 14:05:00,10.81,10.81,10.81,10.81,83600.0,8.8361,8.8361,8.8361,8.8361,83600.0
2010-03-17 14:10:00,10.81,10.81,10.81,10.81,80400.0,8.8361,8.8361,8.8361,8.8361,80400.0
2010-03-17 14:15:00,10.81,10.82,10.81,10.82,56000.0,8.8361,8.8443,8.8361,8.8443,56000.0
2010-03-17 14:20:00,10.82,10.82,10.81,10.82,111600.0,8.8443,8.8443,8.8361,8.8443,111600.0
2010-03-17 14:25:00,10.81,10.82,10.81,10.81,109600.0,8.8361,8.8443,8.8361,8.8361,109600.0
2010-03-17 14:30:00,10.81,10.82,10.81,10.81,199200.0,8.8361,8.8443,8.8361,8.8361,199200.0
2010-03-17 14:35:00,10.81,10.81,10.8,10.81,116800.0,8.8361,8.8361,8.828,8.8361,116800.0
2010-03-17 14:40:00,10.81,10.81,10.8,10.81,122800.0,8.8361,8.8361,8.828,8.8361,122800.0
2010-03-17 14:45:00,10.81,10.81,10.81,10.81,89600.0,8.8361,8.8361,8.8361,8.8361,89600.0
2010-03-17 14:50:00,10.81,10.81,10.8,10.8,214400.0,8.8361,8.8361,8.828,8.828,214400.0
2010-03-17 14:55:00,10.8,10.81,10.79,10.79,160800.0,8.828,8.8361,8.8198,8.8198,160800.0
2010-03-17 15:00:00,10.79,10.8,10.79,10.79,196000.0,8.8198,8.828,8.8198,8.8198,196000.0
2010-03-17 15:05:00,10.79,10.81,10.79,10.8,292000.0,8.8198,8.8361,8.8198,8.828,292000.0
2010-03-17 15:10:00,10.8,10.81,10.79,10.8,198400.0,8.828,8.8361,8.8198,8.828,198400.0
2010-03-17 15:15:00,10.8,10.8,10.77,10.77,243200.0,8.828,8.828,8.8034,8.8034,243200.0
2010-03-17 15:20:00,10.77,10.77,10.75,10.77,363200.0,8.8034,8.8034,8.7871,8.8034,363200.0
2010-03-17 15:25:00,10.77,10.79,10.77,10.78,152400.0,8.8034,8.8198,8.8034,8.8116,152400.0
2010-03-17 15:30:00,10.78,10.79,10.76,10.76,289600.0,8.8116,8.8198,8.7953,8.7953,289600.0
2010-03-17 15:35:00,10.76,10.78,10.76,10.77,276000.0,8.7953,8.8116,8.7953,8.8034,276000.0
2010-03-17 15:40:00,10.77,10.78,10.76,10.78,193600.0,8.8034,8.8116,8.7953,8.8116,193600.0
2010-03-17 15:45:00,10.78,10.8,10.77,10.79,345600.0,8.8116,8.828,8.8034,8.8198,345600.0
2010-03-17 15:50:00,10.79,10.79,10.78,10.78,490000.0,8.8198,8.8198,8.8116,8.8116,490000.0
2010-03-17 15:55:00,10.78,10.78,10.78,10.78,483200.0,8.8116,8.8116,8.8116,8.8116,483200.0
2010-03-18 09:30:00,10.83,10.85,10.75,10.8,289600.0,8.8525,8.8688,8.7871,8.828,289600.0
2010-03-18 09:35:00,10.8,10.81,10.77,10.8,276800.0,8.828,8.8361,8.8034,8.828,276800.0
2010-03-18 09:40:00,10.79,10.8,10.78,10.79,168800.0,8.8198,8.828,8.8116,8.8198,168800.0
2010-03-18 09:45:00,10.79,10.8,10.79,10.79,129600.0,8.8198,8.828,8.8198,8.8198,129600.0
2010-03-18 09:50:00,10.79,10.79,10.77,10.78,144400.0,8.8198,8.8198,8.8034,8.8116,144400.0
2010-03-18 09:55:00,10.78,10.78,10.75,10.76,129600.0,8.8116,8.8116,8.7871,8.7953,129600.0
2010-03-18 10:00:00,10.76,10.76,10.74,10.74,150400.0,8.7953,8.7953,8.7789,8.7789,150400.0
2010-03-18 10:05:00,10.74,10.75,10.74,10.75,171600.0,8.7789,8.7871,8.7789,8.7871,171600.0
2010-03-18 10:10:00,10.75,10.75,10.74,10.75,80000.0,8.7871,8.7871,8.7789,8.7871,80000.0
2010-03-18 10:15:00,10.75,10.76,10.74,10.74,92000.0,8.7871,8.7953,8.7789,8.7789,92000.0
2010-03-18 10:20:00,10.74,10.75,10.72,10.74,176000.0,8.7789,8.7871,8.7626,8.7789,176000.0
2010-03-18 10:25:00,10.74,10.76,10.72,10.74,140800.0,8.7789,8.7953,8.7626,8.7789,140800.0
2010-03-18 10:30:00,10.75,10.77,10.75,10.76,174400.0,8.7871,8.8034,8.7871,8.7953,174400.0
2010-03-18 10:35:00,10.76,10.77,10.75,10.76,129200.0,8.7953,8.8034,8.7871,8.7953,129200.0
2010-03-18 10:40:00,10.76,10.76,10.74,10.74,55600.0,8.7953,8.7953,8.7789,8.7789,55600.0
2010-03-18 10:45:00,10.74,10.76,10.74,10.76,30400.0,8.7789,8.7953,8.7789,8.7953,30400.0
2010-03-18 10:50:00,10.76,10.77,10.75,10.76,109600.0,8.7953,8.8034,8.7871,8.7953,109600.0
2010-03-18 10:55:00,10.76,10.79,10.76,10.79,173600.0,8.7953,8.8198,8.7953,8.8198,173600.0
2010-03-18 11:00:00,10.79,10.8,10.78,10.79,202800.0,8.8198,8.828,8.8116,8.8198,202800.0
2010-03-18 11:05:00,10.79,10.8,10.79,10.8,161200.0,8.8198,8.828,8.8198,8.828,161200.0
2010-03-18 11:10:00,10.8,10.81,10.79,10.79,201600.0,8.828,8.8361,8.8198,8.8198,201600.0
2010-03-18 11:15:00,10.79,10.8,10.78,10.78,143600.0,8.8198,8.828,8.8116,8.8116,143600.0
2010-03-18 11:20:00,10.78,10.79,10.76,10.77,283600.0,8.8116,8.8198,8.7953,8.8034,283600.0
2010-03-18 11:25:00,10.76,10.77,10.75,10.75,135600.0,8.7953,8.8034,8.7871,8.7871,135600.0
2010-03-18 11:30:00,10.76,10.76,10.74,10.74,101600.0,8.7953,8.7953,8.7789,8.7789,101600.0
2010-03-18 11:35:00,10.74,10.75,10.74,10.74,141600.0,8.7789,8.7871,8.7789,8.7789,141600.0
2010-03-18 11:40:00,10.74,10.75,10.74,10.74,77600.0,8.7789,8.7871,8.7789,8.7789,77600.0
2010-03-18 11:45:00,10.74,10.76,10.74,10.75,200400.0,8.7789,8.7953,8.7789,8.7871,200400.0
2010-03-18 11:50:00,10.75,10.76,10.74,10.76,94800.0,8.7871,8.7953,8.7789,8.7953,94800.0
2010-03-18 11:55:00,10.76,10.76,10.73,10.73,217600.0,8.7953,8.7953,8.7707,8.7707,217600.0
2010-03-18 12:00:00,10.73,10.73,10.7,10.7,176000.0,8.7707,8.7707,8.7462,8.7462,176000.0
2010-03-18 12:05:00,10.7,10.72,10.7,10.72,305200.0,8.7462,8.7626,8.7462,8.7626,305200.0
2010-03-18 12:10:00,10.72,10.74,10.72,10.72,181600.0,8.7626,8.7789,8.7626,8.7626,181600.0
2010-03-18 12:15:00,10.72,10.74,10.72,10.74,100400.0,8.7626,8.7789,8.7626,8.7789,100400.0
2010-03-18 12:20:00,10.74,10.74,10.72,10.73,244000.0,8.7789,8.7789,8.7626,8.7707,244000.0
2010-03-18 12:25:00,10.73,10.75,10.73,10.74,196000.0,8.7707,8.7871,8.7707,8.7789,196000.0
2010-03-18 12:30:00,10.75,10.76,10.74,10.74,106800.0,8.7871,8.7953,8.7789,8.7789,106800.0
2010-03-18 12:35:00,10.75,10.75,10.74,10.75,48400.0,8.7871,8.7871,8.7789,8.7871,48400.0
2010-03-18 12:40:00,10.75,10.75,10.74,10.75,62000.0,8.7871,8.7871,8.7789,8.7871,62000.0
2010-03-18 12:45:00,10.75,10.76,10.74,10.74,119200.0,8.7871,8.7953,8.7789,8.7789,119200.0
2010-03-18 12:50:00,10.74,10.75,10.74,10.74,28000.0,8.7789,8.7871,8.7789,8.7789,28000.0
2010-03-18 12:55:00,10.74,10.75,10.74,10.75,54800.0,8.7789,8.7871,8.7789,8.7871,54800.0
2010-03-18 13:00:00,10.75,10.76,10.75,10.76,86000.0,8.7871,8.7953,8.7871,8.7953,86000.0
2010-03-18 13:05:00,10.76,10.78,10.76,10.78,141600.0,8.7953,8.8116,8.7953,8.8116,141600.0
2010-03-18 13:10:00,10.77,10.78,10.77,10.78,47200.0,8.8034,8.8116,8.8034,8.8116,47200.0
2010-03-18 13:15:00,10.78,10.78,10.78,10.78,81200.0,8.8116,8.8116,8.8116,8.8116,81200.0
2010-03-18 13:20:00,10.78,10.78,10.77,10.78,72000.0,8.8116,8.8116,8.8034,8.8116,72000.0
2010-03-18 13:25:00,10.78,10.78,10.77,10.77,36400.0,8.8116,8.8116,8.8034,8.8034,36400.0
2010-03-18 13:30:00,10.77,10.78,10.76,10.77,108000.0,8.8034,8.8116,8.7953,8.8034,108000.0
2010-03-18 13:35:00,10.77,10.77,10.77,10.77,410400.0,8.8034,8.8034,8.8034,8.8034,410400.0
2010-03-18 13:40:00,10.77,10.78,10.77,10.78,62400.0,8.8034,8.8116,8.8034,8.8116,62400.0
2010-03-18 13:45:00,10.78,10.79,10.78,10.78,98000.0,8.8116,8.8198,8.8116,8.8116,98000.0
2010-03-18 13:50:00,10.78,10.78,10.77,10.77,62000.0,8.8116,8.8116,8.8034,8.8034,62000.0
2010-03-18 13:55:00,10.78,10.78,10.77,10.78,55200.0,8.8116,8.8116,8.8034,8.8116,55200.0
2010-03-18 14:00:00,10.78,10.79,10.78,10.78,104000.0,8.8116,8.8198,8.8116,8.8116,104000.0
2010-03-18 14:05:00,10.78,10.78,10.77,10.78,104800.0,8.8116,8.8116,8.8034,8.8116,104800.0
2010-03-18 14:10:00,10.78,10.78,10.77,10.78,138400.0,8.8116,8.8116,8.8034,8.8116,138400.0
2010-03-18 14:15:00,10.78,10.78,10.77,10.77,54000.0,8.8116,8.8116,8.8034,8.8034,54000.0
2010-03-18 14:20:00,10.77,10.77,10.76,10.77,106800.0,8.8034,8.8034,8.7953,8.8034,106800.0
2010-03-18 14:25:00,10.76,10.76,10.76,10.76,82800.0,8.7953,8.7953,8.7953,8.7953,82800.0
2010-03-18 14:30:00,10.76,10.77,10.75,10.77,377200.0,8.7953,8.8034,8.7871,8.8034,377200.0
2010-03-18 14:35:00,10.77,10.77,10.76,10.77,179600.0,8.8034,8.8034,8.7953,8.8034,179600.0
2010-03-18 14:40:00,10.77,10.78,10.77,10.78,96400.0,8.8034,8.8116,8.8034,8.8116,96400.0
2010-03-18 14:45:00,10.78,10.78,10.77,10.77,86400.0,8.8116,8.8116,8.8034,8.8034,86400.0
2010-03-18 14:50:00,10.77,10.77,10.76,10.77,88000.0,8.8034,8.8034,8.7953,8.8034,88000.0
2010-03-18 14:55:00,10.77,10.78,10.76,10.78,154000.0,8.8034,8.8116,8.7953,8.8116,154000.0
2010-03-18 15:00:00,10.78,10.78,10.78,10.78,278400.0,8.8116,8.8116,8.8116,8.8116,278400.0
2010-03-18 15:05:00,10.78,10.78,10.77,10.77,168400.0,8.8116,8.8116,8.8034,8.8034,168400.0
2010-03-18 15:10:00,10.77,10.78,10.77,10.78,350800.0,8.8034,8.8116,8.8034,8.8116,350800.0
2010-03-18 15:15:00,10.78,10.79,10.78,10.79,150800.0,8.8116,8.8198,8.8116,8.8198,150800.0
2010-03-18 15:20:00,10.79,10.8,10.78,10.78,502000.0,8.8198,8.828,8.8116,8.8116,502000.0
2010-03-18 15:25:00,10.79,10.79,10.79,10.79,123600.0,8.8198,8.8198,8.8198,8.8198,123600.0
2010-03-18 15:30:00,10.79,10.79,10.78,10.79,343600.0,8.8198,8.8198,8.8116,8.8198,343600.0
2010-03-18 15:35:00,10.79,10.79,10.78,10.79,223600.0,8.8198,8.8198,8.8116,8.8198,223600.0
2010-03-18 15:40:00,10.79,10.79,10.79,10.79,233200.0,8.8198,8.8198,8.8198,8.8198,233200.0
2010-03-18 15:45:00,10.79,10.8,10.78,10.79,637600.0,8.8198,8.828,8.8116,8.8198,637600.0
2010-03-18 15:50:00,10.79,10.8,10.78,10.8,456400.0,8.8198,8.828,8.8116,8.828,456400.0
2010-03-18 15:55:00,10.79,10.8,10.78,10.78,874800.0,8.8198,8.828,8.8116,8.8116,874800.0
2010-03-19 09:30:00,10.83,10.85,10.81,10.83,2534400.0,8.8525,8.8688,8.8361,8.8525,2534400.0
2010-03-19 09:35:00,10.83,10.83,10.78,10.8,237600.0,8.8525,8.8525,8.8116,8.828,237600.0
2010-03-19 09:40:00,10.8,10.81,10.8,10.8,134000.0,8.828,8.8361,8.828,8.828,134000.0
2010-03-19 09:45:00,10.8,10.83,10.78,10.82,242000.0,8.828,8.8525,8.8116,8.8443,242000.0
2010-03-19 09:50:00,10.83,10.83,10.82,10.82,155200.0,8.8525,8.8525,8.8443,8.8443,155200.0
2010-03-19 09:55:00,10.83,10.83,10.82,10.82,250000.0,8.8525,8.8525,8.8443,8.8443,250000.0
2010-03-19 10:00:00,10.82,10.82,10.79,10.79,226000.0,8.8443,8.8443,8.8198,8.8198,226000.0
2010-03-19 10:05:00,10.79,10.79,10.78,10.78,135200.0,8.8198,8.8198,8.8116,8.8116,135200.0
2010-03-19 10:10:00,10.78,10.79,10.77,10.78,307600.0,8.8116,8.8198,8.8034,8.8116,307600.0
2010-03-19 10:15:00,10.78,10.78,10.74,10.76,267600.0,8.8116,8.8116,8.7789,8.7953,267600.0
2010-03-19 10:20:00,10.76,10.77,10.75,10.76,134000.0,8.7953,8.8034,8.7871,8.7953,134000.0
2010-03-19 10:25:00,10.76,10.76,10.74,10.74,196000.0,8.7953,8.7953,8.7789,8.7789,196000.0
2010-03-19 10:30:00,10.74,10.74,10.72,10.74,208000.0,8.7789,8.7789,8.7626,8.7789,208000.0
2010-03-19 10:35:00,10.74,10.76,10.74,10.76,123200.0,8.7789,8.7953,8.7789,8.7953,123200.0
2010-03-19 10:40:00,10.76,10.77,10.76,10.77,149600.0,8.7953,8.8034,8.7953,8.8034,149600.0
2010-03-19 10:45:00,10.77,10.77,10.76,10.77,102000.0,8.8034,8.8034,8.7953,8.8034,102000.0
2010-03-19 10:50:00,10.77,10.77,10.76,10.77,110000.0,8.8034,8.8034,8.7953,8.8034,110000.0
2010-03-19 10:55:00,10.77,10.77,10.76,10.76,91200.0,8.8034,8.8034,8.7953,8.7953,91200.0
2010-03-19 11:00:00,10.76,10.77,10.75,10.75,104400.0,8.7953,8.8034,8.7871,8.7871,104400.0
2010-03-19 11:05:00,10.75,10.77,10.75,10.76,129600.0,8.7871,8.8034,8.7871,8.7953,129600.0
2010-03-19 11:10:00,10.77,10.77,10.75,10.75,165200.0,8.8034,8.8034,8.7871,8.7871,165200.0
2010-03-19 11:15:00,10.75,10.75,10.73,10.74,102400.0,8.7871,8.7871,8.7707,8.7789,102400.0
2010-03-19 11:20:00,10.74,10.77,10.74,10.77,114000.0,8.7789,8.8034,8.7789,8.8034,114000.0
2010-03-19 11:25:00,10.76,10.77,10.75,10.76,114400.0,8.7953,8.8034,8.7871,8.7953,114400.0
2010-03-19 11:30:00,10.76,10.77,10.75,10.77,60000.0,8.7953,8.8034,8.7871,8.8034,60000.0
2010-03-19 11:35:00,10.77,10.78,10.77,10.77,112000.0,8.8034,8.8116,8.8034,8.8034,112000.0
2010-03-19 11:40:00,10.77,10.78,10.76,10.77,166400.0,8.8034,8.8116,8.7953,8.8034,166400.0
2010-03-19 11:45:00,10.77,10.77,10.76,10.76,70400.0,8.8034,8.8034,8.7953,8.7953,70400.0
2010-03-19 11:50:00,10.76,10.77,10.75,10.76,107600.0,8.7953,8.8034,8.7871,8.7953,107600.0
2010-03-19 11:55:00,10.75,10.76,10.75,10.75,87200.0,8.7871,8.7953,8.7871,8.7871,87200.0
2010-03-19 12:00:00,10.75,10.76,10.75,10.76,81600.0,8.7871,8.7953,8.7871,8.7953,81600.0
2010-03-19 12:05:00,10.76,10.77,10.76,10.76,129600.0,8.7953,8.8034,8.7953,8.7953,129600.0
2010-03-19 12:10:00,10.76,10.77,10.75,10.76,125200.0,8.7953,8.8034,8.7871,8.7953,125200.0
2010-03-19 12:15:00,10.76,10.76,10.75,10.75,149600.0,8.7953,8.7953,8.7871,8.7871,149600.0
2010-03-19 12:20:00,10.75,10.76,10.75,10.76,56000.0,8.7871,8.7953,8.7871,8.7953,56000.0
2010-03-19 12:25:00,10.75,10.76,10.75,10.76,95600.0,8.7871,8.7953,8.7871,8.7953,95600.0
2010-03-19 12:30:00,10.76,10.77,10.76,10.76,139200.0,8.7953,8.8034,8.7953,8.7953,139200.0
2010-03-19 12:35:00,10.76,10.76,10.76,10.76,65600.0,8.7953,8.7953,8.7953,8.7953,65600.0
2010-03-19 12:40:00,10.75,10.77,10.75,10.77,88400.0,8.7871,8.8034,8.7871,8.8034,88400.0
2010-03-19 12:45:00,10.77,10.77,10.76,10.77,87600.0,8.8034,8.8034,8.7953,8.8034,87600.0
2010-03-19 12:50:00,10.77,10.77,10.76,10.77,71200.0,8.8034,8.8034,8.7953,8.8034,71200.0
2010-03-19 12:55:00,10.77,10.77,10.76,10.77,66000.0,8.8034,8.8034,8.7953,8.8034,66000.0
2010-03-19 13:00:00,10.77,10.78,10.77,10.77,82800.0,8.8034,8.8116,8.8034,8.8034,82800.0
2010-03-19 13:05:00,10.77,10.77,10.76,10.77,92000.0,8.8034,8.8034,8.7953,8.8034,92000.0
2010-03-19 13:10:00,10.77,10.77,10.77,10.77,60000.0,8.8034,8.8034,8.8034,8.8034,60000.0
2010-03-19 13:15:00,10.77,10.77,10.77,10.77,20400.0,8.8034,8.8034,8.8034,8.8034,20400.0
2010-03-19 13:20:00,10.77,10.77,10.76,10.76,94400.0,8.8034,8.8034,8.7953,8.7953,94400.0
2010-03-19 13:25:00,10.76,10.76,10.76,10.76,65200.0,8.7953,8.7953,8.7953,8.7953,65200.0
2010-03-19 13:30:00,10.76,10.76,10.75,10.75,122000.0,8.7953,8.7953,8.7871,8.7871,122000.0
2010-03-19 13:35:00,10.75,10.75,10.75,10.75,145600.0,8.7871,8.7871,8.7871,8.7871,145600.0
2010-03-19 13:40:00,10.75,10.75,10.74,10.75,98000.0,8.7871,8.7871,8.7789,8.7871,98000.0
2010-03-19 13:45:00,10.75,10.75,10.74,10.74,76000.0,8.7871,8.7871,8.7789,8.7789,76000.0
2010-03-19 13:50:00,10.74,10.75,10.74,10.74,79600.0,8.7789,8.7871,8.7789,8.7789,79600.0
2010-03-19 13:55:00,10.75,10.75,10.74,10.75,52800.0,8.7871,8.7871,8.7789,8.7871,52800.0
2010-03-19 14:00:00,10.75,10.75,10.74,10.75,60800.0,8.7871,8.7871,8.7789,8.7871,60800.0
2010-03-19 14:05:00,10.75,10.75,10.74,10.74,103600.0,8.7871,8.7871,8.7789,8.7789,103600.0
2010-03-19 14:10:00,10.75,10.75,10.73,10.73,89200.0,8.7871,8.7871,8.7707,8.7707,89200.0
2010-03-19 14:15:00,10.73,10.74,10.73,10.74,58400.0,8.7707,8.7789,8.7707,8.7789,58400.0
2010-03-19 14:20:00,10.74,10.76,10.74,10.76,133200.0,8.7789,8.7953,8.7789,8.7953,133200.0
2010-03-19 14:25:00,10.76,10.76,10.75,10.76,96000.0,8.7953,8.7953,8.7871,8.7953,96000.0
2010-03-19 14:30:00,10.76,10.76,10.75,10.76,168400.0,8.7953,8.7953,8.7871,8.7953,168400.0
2010-03-19 14:35:00,10.76,10.76,10.75,10.76,97200.0,8.7953,8.7953,8.7871,8.7953,97200.0
2010-03-19 14:40:00,10.76,10.76,10.75,10.76,143600.0,8.7953,8.7953,8.7871,8.7953,143600.0
2010-03-19 14:45:00,10.76,10.76,10.75,10.76,109600.0,8.7953,8.7953,8.7871,8.7953,109600.0
2010-03-19 14:50:00,10.76,10.76,10.75,10.76,105200.0,8.7953,8.7953,8.7871,8.7953,105200.0
2010-03-19 14:55:00,10.76,10.76,10.75,10.76,98800.0,8.7953,8.7953,8.7871,8.7953,98800.0
2010-03-19 15:00:00,10.76,10.76,10.75,10.76,103600.0,8.7953,8.7953,8.7871,8.7953,103600.0
2010-03-19 15:05:00,10.76,10.76,10.75,10.76,118800.0,8.7953,8.7953,8.7871,8.7953,118800.0
2010-03-19 15:10:00,10.76,10.76,10.75,10.76,75600.0,8.7953,8.7953,8.7871,8.7953,75600.0
2010-03-19 15:15:00,10.76,10.77,10.75,10.77,106800.0,8.7953,8.8034,8.7871,8.8034,106800.0
2010-03-19 15:20:00,10.76,10.77,10.76,10.76,144400.0,8.7953,8.8034,8.7953,8.7953,144400.0
2010-03-19 15:25:00,10.76,10.76,10.76,10.76,85600.0,8.7953,8.7953,8.7953,8.7953,85600.0
2010-03-19 15:30:00,10.76,10.76,10.74,10.74,223600.0,8.7953,8.7953,8.7789,8.7789,223600.0
2010-03-19 15:35:00,10.74,10.75,10.73,10.74,188000.0,8.7789,8.7871,8.7707,8.7789,188000.0
2010-03-19 15:40:00,10.74,10.74,10.72,10.73,324000.0,8.7789,8.7789,8.7626,8.7707,324000.0
2010-03-19 15:45:00,10.73,10.75,10.73,10.75,394000.0,8.7707,8.7871,8.7707,8.7871,394000.0
2010-03-19 15:50:00,10.75,10.75,10.74,10.74,323200.0,8.7871,8.7871,8.7789,8.7789,323200.0
2010-03-19 15:55:00,10.74,10.76,10.74,10.75,468000.0,8.7789,8.7953,8.7789,8.7871,468000.0
2010-03-22 09:30:00,10.71,10.75,10.71,10.75,190400.0,8.7544,8.7871,8.7544,8.7871,190400.0
2010-03-22 09:35:00,10.75,10.81,10.75,10.77,165600.0,8.7871,8.8361,8.7871,8.8034,165600.0
2010-03-22 09:40:00,10.77,10.8,10.76,10.8,127600.0,8.8034,8.828,8.7953,8.828,127600.0
2010-03-22 09:45:00,10.8,10.84,10.8,10.82,222000.0,8.828,8.8607,8.828,8.8443,222000.0
2010-03-22 09:50:00,10.82,10.84,10.82,10.83,177600.0,8.8443,8.8607,8.8443,8.8525,177600.0
2010-03-22 09:55:00,10.83,10.85,10.82,10.82,197600.0,8.8525,8.8688,8.8443,8.8443,197600.0
2010-03-22 10:00:00,10.82,10.87,10.82,10.87,137200.0,8.8443,8.8852,8.8443,8.8852,137200.0
2010-03-22 10:05:00,10.87,10.87,10.83,10.83,304800.0,8.8852,8.8852,8.8525,8.8525,304800.0
2010-03-22 10:10:00,10.83,10.84,10.82,10.83,159200.0,8.8525,8.8607,8.8443,8.8525,159200.0
2010-03-22 10:15:00,10.83,10.84,10.82,10.82,115200.0,8.8525,8.8607,8.8443,8.8443,115200.0
2010-03-22 10:20:00,10.82,10.86,10.82,10.85,220800.0,8.8443,8.877,8.8443,8.8688,220800.0
2010-03-22 10:25:00,10.86,10.89,10.85,10.87,332400.0,8.877,8.9015,8.8688,8.8852,332400.0
2010-03-22 10:30:00,10.87,10.88,10.86,10.88,70800.0,8.8852,8.8934,8.877,8.8934,70800.0
2010-03-22 10:35:00,10.88,10.88,10.86,10.87,192000.0,8.8934,8.8934,8.877,8.8852,192000.0
2010-03-22 10:40:00,10.87,10.87,10.85,10.85,72800.0,8.8852,8.8852,8.8688,8.8688,72800.0
2010-03-22 10:45:00,10.85,10.88,10.84,10.87,380000.0,8.8688,8.8934,8.8607,8.8852,380000.0
2010-03-22 10:50:00,10.87,10.89,10.87,10.88,54400.0,8.8852,8.9015,8.8852,8.8934,54400.0
2010-03-22 10:55:00,10.88,10.88,10.86,10.86,225600.0,8.8934,8.8934,8.877,8.877,225600.0
2010-03-22 11:00:00,10.86,10.88,10.85,10.88,199200.0,8.877,8.8934,8.8688,8.8934,199200.0
2010-03-22 11:05:00,10.88,10.88,10.87,10.88,159200.0,8.8934,8.8934,8.8852,8.8934,159200.0
2010-03-22 11:10:00,10.88,10.88,10.88,10.88,56400.0,8.8934,8.8934,8.8934,8.8934,56400.0
2010-03-22 11:15:00,10.88,10.89,10.88,10.88,74000.0,8.8934,8.9015,8.8934,8.8934,74000.0
2010-03-22 11:20:00,10.88,10.89,10.88,10.88,68400.0,8.8934,8.9015,8.8934,8.8934,68400.0
2010-03-22 11:25:00,10.88,10.89,10.88,10.88,82000.0,8.8934,8.9015,8.8934,8.8934,82000.0
2010-03-22 11:30:00,10.88,10.88,10.88,10.88,96400.0,8.8934,8.8934,8.8934,8.8934,96400.0
2010-03-22 11:35:00,10.88,10.88,10.87,10.88,136000.0,8.8934,8.8934,8.8852,8.8934,136000.0
2010-03-22 11:40:00,10.88,10.89,10.88,10.88,79200.0,8.8934,8.9015,8.8934,8.8934,79200.0
2010-03-22 11:45:00,10.89,10.89,10.88,10.88,143600.0,8.9015,8.9015,8.8934,8.8934,143600.0
2010-03-22 11:50:00,10.88,10.89,10.88,10.89,84800.0,8.8934,8.9015,8.8934,8.9015,84800.0
2010-03-22 11:55:00,10.89,10.91,10.89,10.89,112400.0,8.9015,8.9179,8.9015,8.9015,112400.0
2010-03-22 12:00:00,10.9,10.9,10.88,10.88,64800.0,8.9097,8.9097,8.8934,8.8934,64800.0
2010-03-22 12:05:00,10.88,10.89,10.88,10.89,52400.0,8.8934,8.9015,8.8934,8.9015,52400.0
2010-03-22 12:10:00,10.89,10.91,10.89,10.91,64800.0,8.9015,8.9179,8.9015,8.9179,64800.0
2010-03-22 12:15:00,10.91,10.91,10.88,10.89,94000.0,8.9179,8.9179,8.8934,8.9015,94000.0
2010-03-22 12:20:00,10.89,10.89,10.88,10.89,55200.0,8.9015,8.9015,8.8934,8.9015,55200.0
2010-03-22 12:25:00,10.89,10.9,10.89,10.9,96400.0,8.9015,8.9097,8.9015,8.9097,96400.0
2010-03-22 12:30:00,10.9,10.91,10.88,10.89,124400.0,8.9097,8.9179,8.8934,8.9015,124400.0
2010-03-22 12:35:00,10.89,10.9,10.88,10.89,83200.0,8.9015,8.9097,8.8934,8.9015,83200.0
2010-03-22 12:40:00,10.89,10.9,10.89,10.9,54800.0,8.9015,8.9097,8.9015,8.9097,54800.0
2010-03-22 12:45:00,10.9,10.9,10.9,10.9,99200.0,8.9097,8.9097,8.9097,8.9097,99200.0
2010-03-22 12:50:00,10.9,10.92,10.9,10.92,102400.0,8.9097,8.926,8.9097,8.926,102400.0
2010-03-22 12:55:00,10.92,10.93,10.91,10.93,66400.0,8.926,8.9342,8.9179,8.9342,66400.0
2010-03-22 13:00:00,10.92,10.95,10.92,10.94,214000.0,8.926,8.9506,8.926,8.9424,214000.0
2010-03-22 13:05:00,10.94,10.94,10.92,10.92,166400.0,8.9424,8.9424,8.926,8.926,166400.0
2010-03-22 13:10:00,10.92,10.94,10.92,10.93,52400.0,8.926,8.9424,8.926,8.9342,52400.0
2010-03-22 13:15:00,10.93,10.94,10.93,10.94,62000.0,8.9342,8.9424,8.9342,8.9424,62000.0
2010-03-22 13:20:00,10.94,10.95,10.93,10.93,87600.0,8.9424,8.9506,8.9342,8.9342,87600.0
2010-03-22 13:25:00,10.93,10.94,10.93,10.93,70400.0,8.9342,8.9424,8.9342,8.9342,70400.0
2010-03-22 13:30:00,10.93,10.94,10.93,10.94,40000.0,8.9342,8.9424,8.9342,8.9424,40000.0
2010-03-22 13:35:00,10.93,10.94,10.92,10.93,83200.0,8.9342,8.9424,8.926,8.9342,83200.0
2010-03-22 13:40:00,10.92,10.93,10.92,10.93,40000.0,8.926,8.9342,8.926,8.9342,40000.0
2010-03-22 13:45:00,10.92,10.94,10.92,10.94,87600.0,8.926,8.9424,8.926,8.9424,87600.0
2010-03-22 13:50:00,10.94,10.94,10.93,10.94,94000.0,8.9424,8.9424,8.9342,8.9424,94000.0
2010-03-22 13:55:00,10.94,10.94,10.93,10.94,58400.0,8.9424,8.9424,8.9342,8.9424,58400.0
2010-03-22 14:00:00,10.94,10.94,10.93,10.94,74400.0,8.9424,8.9424,8.9342,8.9424,74400.0
2010-03-22 14:05:00,10.94,10.94,10.93,10.93,100400.0,8.9424,8.9424,8.9342,8.9342,100400.0
2010-03-22 14:10:00,10.93,10.93,10.92,10.92,92400.0,8.9342,8.9342,8.926,8.926,92400.0
2010-03-22 14:15:00,10.92,10.94,10.92,10.93,89200.0,8.926,8.9424,8.926,8.9342,89200.0
2010-03-22 14:20:00,10.93,10.94,10.93,10.93,68400.0,8.9342,8.9424,8.9342,8.9342,68400.0
2010-03-22 14:25:00,10.93,10.94,10.93,10.94,67200.0,8.9342,8.9424,8.9342,8.9424,67200.0
2010-03-22 14:30:00,10.94,10.97,10.94,10.95,165600.0,8.9424,8.9669,8.9424,8.9506,165600.0
2010-03-22 14:35:00,10.95,10.95,10.94,10.95,104800.0,8.9506,8.9506,8.9424,8.9506,104800.0
2010-03-22 14:40:00,10.95,10.96,10.95,10.96,114400.0,8.9506,8.9587,8.9506,8.9587,114400.0
2010-03-22 14:45:00,10.95,10.97,10.95,10.96,106000.0,8.9506,8.9669,8.9506,8.9587,106000.0
2010-03-22 14:50:00,10.96,10.97,10.96,10.96,70000.0,8.9587,8.9669,8.9587,8.9587,70000.0
2010-03-22 14:55:00,10.96,10.96,10.94,10.94,170400.0,8.9587,8.9587,8.9424,8.9424,170400.0
2010-03-22 15:00:00,10.94,10.95,10.94,10.94,148400.0,8.9424,8.9506,8.9424,8.9424,148400.0
2010-03-22 15:05:00,10.94,10.94,10.93,10.93,135600.0,8.9424,8.9424,8.9342,8.9342,135600.0
2010-03-22 15:10:00,10.93,10.95,10.93,10.93,118800.0,8.9342,8.9506,8.9342,8.9342,118800.0
2010-03-22 15:15:00,10.94,10.95,10.93,10.95,156000.0,8.9424,8.9506,8.9342,8.9506,156000.0
2010-03-22 15:20:00,10.94,10.96,10.94,10.95,216000.0,8.9424,8.9587,8.9424,8.9506,216000.0
2010-03-22 15:25:00,10.95,10.96,10.94,10.95,166000.0,8.9506,8.9587,8.9424,8.9506,166000.0
2010-03-22 15:30:00,10.95,10.95,10.93,10.93,360400.0,8.9506,8.9506,8.9342,8.9342,360400.0
2010-03-22 15:35:00,10.93,10.94,10.92,10.92,214000.0,8.9342,8.9424,8.926,8.926,214000.0
2010-03-22 15:40:00,10.92,10.93,10.92,10.92,115600.0,8.926,8.9342,8.926,8.926,115600.0
2010-03-22 15:45:00,10.92,10.93,10.91,10.92,361200.0,8.926,8.9342,8.9179,8.926,361200.0
2010-03-22 15:50:00,10.92,10.92,10.91,10.92,360000.0,8.926,8.926,8.9179,8.926,360000.0
2010-03-22 15:55:00,10.91,10.91,10.9,10.91,360800.0,8.9179,8.9179,8.9097,8.9179,360800.0
2010-03-23 09:30:00,10.94,10.97,10.91,10.92,194400.0,8.9424,8.9669,8.9179,8.926,194400.0
2010-03-23 09:35:00,10.91,10.93,10.9,10.91,249600.0,8.9179,8.9342,8.9097,8.9179,249600.0
2010-03-23 09:40:00,10.91,10.92,10.89,10.91,77200.0,8.9179,8.926,8.9015,8.9179,77200.0
2010-03-23 09:45:00,10.91,10.91,10.88,10.89,187200.0,8.9179,8.9179,8.8934,8.9015,187200.0
2010-03-23 09:50:00,10.89,10.9,10.88,10.89,179200.0,8.9015,8.9097,8.8934,8.9015,179200.0
2010-03-23 09:55:00,10.89,10.92,10.89,10.92,195600.0,8.9015,8.926,8.9015,8.926,195600.0
2010-03-23 10:00:00,10.92,10.93,10.91,10.91,274800.0,8.926,8.9342,8.9179,8.9179,274800.0
2010-03-23 10:05:00,10.91,10.93,10.9,10.93,332800.0,8.9179,8.9342,8.9097,8.9342,332800.0
2010-03-23 10:10:00,10.93,10.93,10.9,10.91,128800.0,8.9342,8.9342,8.9097,8.9179,128800.0
2010-03-23 10:15:00,10.91,10.92,10.9,10.91,139200.0,8.9179,8.926,8.9097,8.9179,139200.0
2010-03-23 10:20:00,10.91,10.91,10.88,10.88,179200.0,8.9179,8.9179,8.8934,8.8934,179200.0
2010-03-23 10:25:00,10.88,10.89,10.88,10.88,149200.0,8.8934,8.9015,8.8934,8.8934,149200.0
2010-03-23 10:30:00,10.88,10.88,10.86,10.86,226400.0,8.8934,8.8934,8.877,8.877,226400.0
2010-03-23 10:35:00,10.86,10.86,10.84,10.86,195200.0,8.877,8.877,8.8607,8.877,195200.0
2010-03-23 10:40:00,10.86,10.87,10.85,10.86,109600.0,8.877,8.8852,8.8688,8.877,109600.0
2010-03-23 10:45:00,10.86,10.87,10.84,10.84,174400.0,8.877,8.8852,8.8607,8.8607,174400.0
2010-03-23 10:50:00,10.84,10.84,10.83,10.83,224400.0,8.8607,8.8607,8.8525,8.8525,224400.0
2010-03-23 10:55:00,10.83,10.83,10.81,10.81,197600.0,8.8525,8.8525,8.8361,8.8361,197600.0
2010-03-23 11:00:00,10.81,10.83,10.81,10.81,180000.0,8.8361,8.8525,8.8361,8.8361,180000.0
2010-03-23 11:05:00,10.81,10.84,10.81,10.83,171600.0,8.8361,8.8607,8.8361,8.8525,171600.0
2010-03-23 11:10:00,10.84,10.84,10.82,10.83,160400.0,8.8607,8.8607,8.8443,8.8525,160400.0
2010-03-23 11:15:00,10.83,10.83,10.83,10.83,40000.0,8.8525,8.8525,8.8525,8.8525,40000.0
2010-03-23 11:20:00,10.83,10.83,10.81,10.81,103200.0,8.8525,8.8525,8.8361,8.8361,103200.0
2010-03-23 11:25:00,10.81,10.81,10.79,10.81,209200.0,8.8361,8.8361,8.8198,8.8361,209200.0
2010-03-23 11:30:00,10.81,10.83,10.81,10.83,165600.0,8.8361,8.8525,8.8361,8.8525,165600.0
2010-03-23 11:35:00,10.83,10.83,10.81,10.83,349600.0,8.8525,8.8525,8.8361,8.8525,349600.0
2010-03-23 11:40:00,10.83,10.83,10.8,10.81,175600.0,8.8525,8.8525,8.828,8.8361,175600.0
2010-03-23 11:45:00,10.81,10.83,10.81,10.82,122800.0,8.8361,8.8525,8.8361,8.8443,122800.0
2010-03-23 11:50:00,10.82,10.85,10.82,10.85,69200.0,8.8443,8.8688,8.8443,8.8688,69200.0
2010-03-23 11:55:00,10.85,10.86,10.85,10.86,51200.0,8.8688,8.877,8.8688,8.877,51200.0
2010-03-23 12:00:00,10.86,10.86,10.84,10.84,80000.0,8.877,8.877,8.8607,8.8607,80000.0
2010-03-23 12:05:00,10.84,10.85,10.83,10.84,211600.0,8.8607,8.8688,8.8525,8.8607,211600.0
2010-03-23 12:10:00,10.84,10.85,10.83,10.84,90000.0,8.8607,8.8688,8.8525,8.8607,90000.0
2010-03-23 12:15:00,10.84,10.85,10.83,10.83,88000.0,8.8607,8.8688,8.8525,8.8525,88000.0
2010-03-23 12:20:00,10.83,10.84,10.83,10.84,72000.0,8.8525,8.8607,8.8525,8.8607,72000.0
2010-03-23 12:25:00,10.84,10.85,10.84,10.85,48800.0,8.8607,8.8688,8.8607,8.8688,48800.0
2010-03-23 12:30:00,10.85,10.85,10.84,10.84,52000.0,8.8688,8.8688,8.8607,8.8607,52000.0
2010-03-23 12:35:00,10.84,10.84,10.83,10.83,107600.0,8.8607,8.8607,8.8525,8.8525,107600.0
2010-03-23 12:40:00,10.83,10.83,10.83,10.83,43200.0,8.8525,8.8525,8.8525,8.8525,43200.0
2010-03-23 12:45:00,10.83,10.83,10.82,10.82,38000.0,8.8525,8.8525,8.8443,8.8443,38000.0
2010-03-23 12:50:00,10.82,10.83,10.81,10.83,44000.0,8.8443,8.8525,8.8361,8.8525,44000.0
2010-03-23 12:55:00,10.82,10.83,10.82,10.82,87200.0,8.8443,8.8525,8.8443,8.8443,87200.0
2010-03-23 13:00:00,10.82,10.83,10.82,10.83,60400.0,8.8443,8.8525,8.8443,8.8525,60400.0
2010-03-23 13:05:00,10.83,10.83,10.82,10.83,65200.0,8.8525,8.8525,8.8443,8.8525,65200.0
2010-03-23 13:10:00,10.83,10.84,10.82,10.83,118800.0,8.8525,8.8607,8.8443,8.8525,118800.0
2010-03-23 13:15:00,10.83,10.84,10.83,10.83,62800.0,8.8525,8.8607,8.8525,8.8525,62800.0
2010-03-23 13:20:00,10.83,10.84,10.82,10.82,87200.0,8.8525,8.8607,8.8443,8.8443,87200.0
2010-03-23 13:25:00,10.82,10.83,10.82,10.83,82000.0,8.8443,8.8525,8.8443,8.8525,82000.0
2010-03-23 13:30:00,10.83,10.83,10.83,10.83,34000.0,8.8525,8.8525,8.8525,8.8525,34000.0
2010-03-23 13:35:00,10.83,10.84,10.83,10.83,66000.0,8.8525,8.8607,8.8525,8.8525,66000.0
2010-03-23 13:40:00,10.83,10.84,10.82,10.83,125600.0,8.8525,8.8607,8.8443,8.8525,125600.0
2010-03-23 13:45:00,10.83,10.83,10.81,10.82,104400.0,8.8525,8.8525,8.8361,8.8443,104400.0
2010-03-23 13:50:00,10.82,10.82,10.81,10.81,106000.0,8.8443,8.8443,8.8361,8.8361,106000.0
2010-03-23 13:55:00,10.81,10.83,10.8,10.8,240800.0,8.8361,8.8525,8.828,8.828,240800.0
2010-03-23 14:00:00,10.8,10.81,10.8,10.81,72000.0,8.828,8.8361,8.828,8.8361,72000.0
2010-03-23 14:05:00,10.81,10.83,10.81,10.82,112400.0,8.8361,8.8525,8.8361,8.8443,112400.0
2010-03-23 14:10:00,10.82,10.83,10.82,10.83,91200.0,8.8443,8.8525,8.8443,8.8525,91200.0
2010-03-23 14:15:00,10.83,10.83,10.81,10.83,148400.0,8.8525,8.8525,8.8361,8.8525,148400.0
2010-03-23 14:20:00,10.83,10.85,10.83,10.84,99600.0,8.8525,8.8688,8.8525,8.8607,99600.0
2010-03-23 14:25:00,10.84,10.85,10.84,10.85,124000.0,8.8607,8.8688,8.8607,8.8688,124000.0
2010-03-23 14:30:00,10.84,10.85,10.83,10.83,191200.0,8.8607,8.8688,8.8525,8.8525,191200.0
2010-03-23 14:35:00,10.83,10.83,10.82,10.83,105200.0,8.8525,8.8525,8.8443,8.8525,105200.0
2010-03-23 14:40:00,10.83,10.84,10.82,10.84,89600.0,8.8525,8.8607,8.8443,8.8607,89600.0
2010-03-23 14:45:00,10.84,10.85,10.83,10.85,166800.0,8.8607,8.8688,8.8525,8.8688,166800.0
2010-03-23 14:50:00,10.85,10.85,10.83,10.83,174000.0,8.8688,8.8688,8.8525,8.8525,174000.0
2010-03-23 14:55:00,10.83,10.84,10.83,10.83,151200.0,8.8525,8.8607,8.8525,8.8525,151200.0
2010-03-23 15:00:00,10.83,10.84,10.82,10.84,350800.0,8.8525,8.8607,8.8443,8.8607,350800.0
2010-03-23 15:05:00,10.84,10.86,10.84,10.85,239200.0,8.8607,8.877,8.8607,8.8688,239200.0
2010-03-23 15:10:00,10.85,10.87,10.85,10.87,191200.0,8.8688,8.8852,8.8688,8.8852,191200.0
2010-03-23 15:15:00,10.87,10.88,10.87,10.87,163200.0,8.8852,8.8934,8.8852,8.8852,163200.0
2010-03-23 15:20:00,10.87,10.88,10.87,10.87,275600.0,8.8852,8.8934,8.8852,8.8852,275600.0
2010-03-23 15:25:00,10.87,10.88,10.87,10.88,280800.0,8.8852,8.8934,8.8852,8.8934,280800.0
2010-03-23 15:30:00,10.88,10.88,10.87,10.87,260400.0,8.8934,8.8934,8.8852,8.8852,260400.0
2010-03-23 15:35:00,10.87,10.89,10.87,10.88,216000.0,8.8852,8.9015,8.8852,8.8934,216000.0
2010-03-23 15:40:00,10.88,10.89,10.88,10.89,178400.0,8.8934,8.9015,8.8934,8.9015,178400.0
2010-03-23 15:45:00,10.89,10.89,10.88,10.89,525600.0,8.9015,8.9015,8.8934,8.9015,525600.0
2010-03-23 15:50:00,10.89,10.89,10.88,10.89,348400.0,8.9015,8.9015,8.8934,8.9015,348400.0
2010-03-23 15:55:00,10.89,10.89,10.88,10.89,545600.0,8.9015,8.9015,8.8934,8.9015,545600.0
2010-03-24 09:30:00,10.83,10.92,10.83,10.85,193600.0,8.8525,8.926,8.8525,8.8688,193600.0
2010-03-24 09:35:00,10.85,10.87,10.85,10.87,83600.0,8.8688,8.8852,8.8688,8.8852,83600.0
2010-03-24 09:40:00,10.88,10.88,10.87,10.87,98400.0,8.8934,8.8934,8.8852,8.8852,98400.0
2010-03-24 09:45:00,10.88,10.88,10.87,10.88,80800.0,8.8934,8.8934,8.8852,8.8934,80800.0
2010-03-24 09:50:00,10.88,10.88,10.83,10.85,290400.0,8.8934,8.8934,8.8525,8.8688,290400.0
2010-03-24 09:55:00,10.85,10.88,10.85,10.87,225200.0,8.8688,8.8934,8.8688,8.8852,225200.0
2010-03-24 10:00:00,10.87,10.89,10.86,10.88,312000.0,8.8852,8.9015,8.877,8.8934,312000.0
2010-03-24 10:05:00,10.88,10.89,10.87,10.88,272400.0,8.8934,8.9015,8.8852,8.8934,272400.0
2010-03-24 10:10:00,10.88,10.89,10.87,10.88,162800.0,8.8934,8.9015,8.8852,8.8934,162800.0
2010-03-24 10:15:00,10.88,10.89,10.87,10.87,146800.0,8.8934,8.9015,8.8852,8.8852,146800.0
2010-03-24 10:20:00,10.87,10.88,10.85,10.85,144400.0,8.8852,8.8934,8.8688,8.8688,144400.0
2010-03-24 10:25:00,10.85,10.86,10.84,10.84,149600.0,8.8688,8.877,8.8607,8.8607,149600.0
2010-03-24 10:30:00,10.84,10.86,10.84,10.85,142800.0,8.8607,8.877,8.8607,8.8688,142800.0
2010-03-24 10:35:00,10.85,10.86,10.85,10.85,116800.0,8.8688,8.877,8.8688,8.8688,116800.0
2010-03-24 10:40:00,10.85,10.85,10.84,10.84,119200.0,8.8688,8.8688,8.8607,8.8607,119200.0
2010-03-24 10:45:00,10.84,10.85,10.83,10.84,149200.0,8.8607,8.8688,8.8525,8.8607,149200.0
2010-03-24 10:50:00,10.84,10.84,10.83,10.83,175600.0,8.8607,8.8607,8.8525,8.8525,175600.0
2010-03-24 10:55:00,10.83,10.83,10.81,10.81,97200.0,8.8525,8.8525,8.8361,8.8361,97200.0
2010-03-24 11:00:00,10.81,10.83,10.81,10.82,100800.0,8.8361,8.8525,8.8361,8.8443,100800.0
2010-03-24 11:05:00,10.82,10.82,10.81,10.81,124400.0,8.8443,8.8443,8.8361,8.8361,124400.0
2010-03-24 11:10:00,10.81,10.81,10.8,10.8,200000.0,8.8361,8.8361,8.828,8.828,200000.0
2010-03-24 11:15:00,10.8,10.81,10.78,10.78,315200.0,8.828,8.8361,8.8116,8.8116,315200.0
2010-03-24 11:20:00,10.78,10.8,10.77,10.8,283600.0,8.8116,8.828,8.8034,8.828,283600.0
2010-03-24 11:25:00,10.8,10.81,10.79,10.79,240800.0,8.828,8.8361,8.8198,8.8198,240800.0
2010-03-24 11:30:00,10.79,10.8,10.78,10.78,67200.0,8.8198,8.828,8.8116,8.8116,67200.0
2010-03-24 11:35:00,10.78,10.8,10.78,10.79,74400.0,8.8116,8.828,8.8116,8.8198,74400.0
2010-03-24 11:40:00,10.79,10.8,10.78,10.79,96800.0,8.8198,8.828,8.8116,8.8198,96800.0
2010-03-24 11:45:00,10.79,10.79,10.78,10.79,76400.0,8.8198,8.8198,8.8116,8.8198,76400.0
2010-03-24 11:50:00,10.78,10.79,10.78,10.78,70000.0,8.8116,8.8198,8.8116,8.8116,70000.0
2010-03-24 11:55:00,10.78,10.78,10.77,10.77,126400.0,8.8116,8.8116,8.8034,8.8034,126400.0
2010-03-24 12:00:00,10.77,10.78,10.77,10.78,80400.0,8.8034,8.8116,8.8034,8.8116,80400.0
2010-03-24 12:05:00,10.78,10.78,10.77,10.78,107600.0,8.8116,8.8116,8.8034,8.8116,107600.0
2010-03-24 12:10:00,10.78,10.78,10.77,10.77,101200.0,8.8116,8.8116,8.8034,8.8034,101200.0
2010-03-24 12:15:00,10.77,10.78,10.77,10.78,42000.0,8.8034,8.8116,8.8034,8.8116,42000.0
2010-03-24 12:20:00,10.78,10.78,10.78,10.78,82800.0,8.8116,8.8116,8.8116,8.8116,82800.0
2010-03-24 12:25:00,10.78,10.79,10.78,10.78,51200.0,8.8116,8.8198,8.8116,8.8116,51200.0
2010-03-24 12:30:00,10.78,10.8,10.78,10.79,101200.0,8.8116,8.828,8.8116,8.8198,101200.0
2010-03-24 12:35:00,10.79,10.8,10.79,10.79,55600.0,8.8198,8.828,8.8198,8.8198,55600.0
2010-03-24 12:40:00,10.79,10.8,10.79,10.8,40000.0,8.8198,8.828,8.8198,8.828,40000.0
2010-03-24 12:45:00,10.8,10.81,10.8,10.8,78800.0,8.828,8.8361,8.828,8.828,78800.0
2010-03-24 12:50:00,10.8,10.81,10.8,10.8,50800.0,8.828,8.8361,8.828,8.828,50800.0
2010-03-24 12:55:00,10.8,10.8,10.79,10.79,23600.0,8.828,8.828,8.8198,8.8198,23600.0
2010-03-24 13:00:00,10.8,10.8,10.78,10.78,128000.0,8.828,8.828,8.8116,8.8116,128000.0
2010-03-24 13:05:00,10.78,10.8,10.78,10.79,105600.0,8.8116,8.828,8.8116,8.8198,105600.0
2010-03-24 13:10:00,10.79,10.8,10.79,10.79,56000.0,8.8198,8.828,8.8198,8.8198,56000.0
2010-03-24 13:15:00,10.79,10.79,10.78,10.78,88800.0,8.8198,8.8198,8.8116,8.8116,88800.0
2010-03-24 13:20:00,10.78,10.78,10.77,10.78,113600.0,8.8116,8.8116,8.8034,8.8116,113600.0
2010-03-24 13:25:00,10.77,10.78,10.77,10.77,56400.0,8.8034,8.8116,8.8034,8.8034,56400.0
2010-03-24 13:30:00,10.77,10.78,10.77,10.77,61200.0,8.8034,8.8116,8.8034,8.8034,61200.0
2010-03-24 13:35:00,10.77,10.78,10.77,10.78,85200.0,8.8034,8.8116,8.8034,8.8116,85200.0
2010-03-24 13:40:00,10.78,10.79,10.77,10.78,45600.0,8.8116,8.8198,8.8034,8.8116,45600.0
2010-03-24 13:45:00,10.78,10.78,10.74,10.76,210400.0,8.8116,8.8116,8.7789,8.7953,210400.0
2010-03-24 13:50:00,10.76,10.77,10.75,10.77,256000.0,8.7953,8.8034,8.7871,8.8034,256000.0
2010-03-24 13:55:00,10.76,10.78,10.76,10.78,200800.0,8.7953,8.8116,8.7953,8.8116,200800.0
2010-03-24 14:00:00,10.77,10.78,10.76,10.77,339600.0,8.8034,8.8116,8.7953,8.8034,339600.0
2010-03-24 14:05:00,10.76,10.78,10.76,10.77,83600.0,8.7953,8.8116,8.7953,8.8034,83600.0
2010-03-24 14:10:00,10.77,10.79,10.77,10.79,159200.0,8.8034,8.8198,8.8034,8.8198,159200.0
2010-03-24 14:15:00,10.79,10.8,10.78,10.79,106000.0,8.8198,8.828,8.8116,8.8198,106000.0
2010-03-24 14:20:00,10.79,10.81,10.78,10.8,74000.0,8.8198,8.8361,8.8116,8.828,74000.0
2010-03-24 14:25:00,10.8,10.81,10.8,10.8,137200.0,8.828,8.8361,8.828,8.828,137200.0
2010-03-24 14:30:00,10.8,10.81,10.8,10.8,88000.0,8.828,8.8361,8.828,8.828,88000.0
2010-03-24 14:35:00,10.81,10.81,10.79,10.8,76400.0,8.8361,8.8361,8.8198,8.828,76400.0
2010-03-24 14:40:00,10.8,10.81,10.8,10.81,51600.0,8.828,8.8361,8.828,8.8361,51600.0
2010-03-24 14:45:00,10.81,10.81,10.8,10.8,59200.0,8.8361,8.8361,8.828,8.828,59200.0
2010-03-24 14:50:00,10.8,10.81,10.8,10.81,98800.0,8.828,8.8361,8.828,8.8361,98800.0
2010-03-24 14:55:00,10.81,10.81,10.79,10.79,121600.0,8.8361,8.8361,8.8198,8.8198,121600.0
2010-03-24 15:00:00,10.79,10.8,10.79,10.8,126400.0,8.8198,8.828,8.8198,8.828,126400.0
2010-03-24 15:05:00,10.8,10.81,10.79,10.8,138400.0,8.828,8.8361,8.8198,8.828,138400.0
2010-03-24 15:10:00,10.79,10.8,10.79,10.8,210000.0,8.8198,8.828,8.8198,8.828,210000.0
2010-03-24 15:15:00,10.8,10.81,10.8,10.81,236000.0,8.828,8.8361,8.828,8.8361,236000.0
2010-03-24 15:20:00,10.81,10.82,10.81,10.81,154000.0,8.8361,8.8443,8.8361,8.8361,154000.0
2010-03-24 15:25:00,10.81,10.81,10.8,10.81,126000.0,8.8361,8.8361,8.828,8.8361,126000.0
2010-03-24 15:30:00,10.81,10.81,10.8,10.81,166400.0,8.8361,8.8361,8.828,8.8361,166400.0
2010-03-24 15:35:00,10.81,10.82,10.81,10.81,175600.0,8.8361,8.8443,8.8361,8.8361,175600.0
2010-03-24 15:40:00,10.81,10.83,10.81,10.83,173600.0,8.8361,8.8525,8.8361,8.8525,173600.0
2010-03-24 15:45:00,10.82,10.82,10.8,10.81,326000.0,8.8443,8.8443,8.828,8.8361,326000.0
2010-03-24 15:50:00,10.81,10.81,10.8,10.81,186400.0,8.8361,8.8361,8.828,8.8361,186400.0
2010-03-24 15:55:00,10.81,10.81,10.81,10.81,356400.0,8.8361,8.8361,8.8361,8.8361,356400.0
2010-03-25 09:30:00,10.88,10.88,10.84,10.87,186000.0,8.8934,8.8934,8.8607,8.8852,186000.0
2010-03-25 09:35:00,10.87,10.87,10.84,10.87,142400.0,8.8852,8.8852,8.8607,8.8852,142400.0
2010-03-25 09:40:00,10.87,10.89,10.87,10.87,118800.0,8.8852,8.9015,8.8852,8.8852,118800.0
2010-03-25 09:45:00,10.87,10.89,10.83,10.83,308800.0,8.8852,8.9015,8.8525,8.8525,308800.0
2010-03-25 09:50:00,10.83,10.86,10.82,10.84,177600.0,8.8525,8.877,8.8443,8.8607,177600.0
2010-03-25 09:55:00,10.84,10.85,10.83,10.83,168000.0,8.8607,8.8688,8.8525,8.8525,168000.0
2010-03-25 10:00:00,10.84,10.86,10.84,10.84,107600.0,8.8607,8.877,8.8607,8.8607,107600.0
2010-03-25 10:05:00,10.84,10.84,10.81,10.84,98800.0,8.8607,8.8607,8.8361,8.8607,98800.0
2010-03-25 10:10:00,10.84,10.85,10.83,10.84,130400.0,8.8607,8.8688,8.8525,8.8607,130400.0
2010-03-25 10:15:00,10.85,10.85,10.84,10.85,68000.0,8.8688,8.8688,8.8607,8.8688,68000.0
2010-03-25 10:20:00,10.85,10.87,10.85,10.86,97200.0,8.8688,8.8852,8.8688,8.877,97200.0
2010-03-25 10:25:00,10.86,10.87,10.85,10.86,120400.0,8.877,8.8852,8.8688,8.877,120400.0
2010-03-25 10:30:00,10.86,10.86,10.85,10.85,61200.0,8.877,8.877,8.8688,8.8688,61200.0
2010-03-25 10:35:00,10.85,10.86,10.85,10.86,129600.0,8.8688,8.877,8.8688,8.877,129600.0
2010-03-25 10:40:00,10.86,10.87,10.85,10.86,156400.0,8.877,8.8852,8.8688,8.877,156400.0
2010-03-25 10:45:00,10.85,10.86,10.85,10.86,88400.0,8.8688,8.877,8.8688,8.877,88400.0
2010-03-25 10:50:00,10.86,10.86,10.84,10.84,128400.0,8.877,8.877,8.8607,8.8607,128400.0
2010-03-25 10:55:00,10.84,10.84,10.83,10.84,67600.0,8.8607,8.8607,8.8525,8.8607,67600.0
2010-03-25 11:00:00,10.84,10.86,10.84,10.85,116400.0,8.8607,8.877,8.8607,8.8688,116400.0
2010-03-25 11:05:00,10.85,10.86,10.85,10.86,44400.0,8.8688,8.877,8.8688,8.877,44400.0
2010-03-25 11:10:00,10.86,10.89,10.86,10.89,151600.0,8.877,8.9015,8.877,8.9015,151600.0
2010-03-25 11:15:00,10.89,10.9,10.87,10.88,115600.0,8.9015,8.9097,8.8852,8.8934,115600.0
2010-03-25 11:20:00,10.88,10.9,10.88,10.89,44400.0,8.8934,8.9097,8.8934,8.9015,44400.0
2010-03-25 11:25:00,10.89,10.9,10.87,10.88,69200.0,8.9015,8.9097,8.8852,8.8934,69200.0
2010-03-25 11:30:00,10.88,10.92,10.88,10.9,174000.0,8.8934,8.926,8.8934,8.9097,174000.0
2010-03-25 11:35:00,10.9,10.91,10.89,10.9,44800.0,8.9097,8.9179,8.9015,8.9097,44800.0
2010-03-25 11:40:00,10.89,10.9,10.88,10.9,50800.0,8.9015,8.9097,8.8934,8.9097,50800.0
2010-03-25 11:45:00,10.9,10.9,10.89,10.9,48800.0,8.9097,8.9097,8.9015,8.9097,48800.0
2010-03-25 11:50:00,10.89,10.91,10.89,10.91,134400.0,8.9015,8.9179,8.9015,8.9179,134400.0
2010-03-25 11:55:00,10.91,10.91,10.9,10.9,71600.0,8.9179,8.9179,8.9097,8.9097,71600.0
2010-03-25 12:00:00,10.9,10.9,10.9,10.9,61200.0,8.9097,8.9097,8.9097,8.9097,61200.0
2010-03-25 12:05:00,10.9,10.91,10.89,10.91,178400.0,8.9097,8.9179,8.9015,8.9179,178400.0
2010-03-25 12:10:00,10.91,10.93,10.9,10.92,228800.0,8.9179,8.9342,8.9097,8.926,228800.0
2010-03-25 12:15:00,10.92,10.93,10.92,10.93,149600.0,8.926,8.9342,8.926,8.9342,149600.0
2010-03-25 12:20:00,10.93,10.93,10.93,10.93,40400.0,8.9342,8.9342,8.9342,8.9342,40400.0
2010-03-25 12:25:00,10.93,10.93,10.92,10.93,77600.0,8.9342,8.9342,8.926,8.9342,77600.0
2010-03-25 12:30:00,10.93,10.93,10.93,10.93,56400.0,8.9342,8.9342,8.9342,8.9342,56400.0
2010-03-25 12:35:00,10.93,10.94,10.92,10.93,149200.0,8.9342,8.9424,8.926,8.9342,149200.0
2010-03-25 12:40:00,10.94,10.95,10.93,10.95,315600.0,8.9424,8.9506,8.9342,8.9506,315600.0
2010-03-25 12:45:00,10.95,10.96,10.94,10.94,123200.0,8.9506,8.9587,8.9424,8.9424,123200.0
2010-03-25 12:50:00,10.94,10.94,10.93,10.94,172400.0,8.9424,8.9424,8.9342,8.9424,172400.0
2010-03-25 12:55:00,10.94,10.94,10.93,10.94,69200.0,8.9424,8.9424,8.9342,8.9424,69200.0
2010-03-25 13:00:00,10.94,10.94,10.94,10.94,109200.0,8.9424,8.9424,8.9424,8.9424,109200.0
2010-03-25 13:05:00,10.94,10.94,10.94,10.94,114400.0,8.9424,8.9424,8.9424,8.9424,114400.0
2010-03-25 13:10:00,10.94,10.95,10.94,10.94,83600.0,8.9424,8.9506,8.9424,8.9424,83600.0
2010-03-25 13:15:00,10.94,10.96,10.94,10.96,89200.0,8.9424,8.9587,8.9424,8.9587,89200.0
2010-03-25 13:20:00,10.96,10.96,10.94,10.96,206800.0,8.9587,8.9587,8.9424,8.9587,206800.0
2010-03-25 13:25:00,10.97,10.98,10.96,10.97,121200.0,8.9669,8.9751,8.9587,8.9669,121200.0
2010-03-25 13:30:00,10.97,10.97,10.94,10.95,266800.0,8.9669,8.9669,8.9424,8.9506,266800.0
2010-03-25 13:35:00,10.96,10.96,10.95,10.96,314000.0,8.9587,8.9587,8.9506,8.9587,314000.0
2010-03-25 13:40:00,10.96,10.96,10.95,10.96,185600.0,8.9587,8.9587,8.9506,8.9587,185600.0
2010-03-25 13:45:00,10.96,10.97,10.95,10.96,376400.0,8.9587,8.9669,8.9506,8.9587,376400.0
2010-03-25 13:50:00,10.96,10.96,10.93,10.94,126000.0,8.9587,8.9587,8.9342,8.9424,126000.0
2010-03-25 13:55:00,10.94,10.94,10.93,10.94,89600.0,8.9424,8.9424,8.9342,8.9424,89600.0
2010-03-25 14:00:00,10.95,10.95,10.93,10.94,128000.0,8.9506,8.9506,8.9342,8.9424,128000.0
2010-03-25 14:05:00,10.94,10.95,10.93,10.93,114400.0,8.9424,8.9506,8.9342,8.9342,114400.0
2010-03-25 14:10:00,10.94,10.95,10.93,10.95,214800.0,8.9424,8.9506,8.9342,8.9506,214800.0
2010-03-25 14:15:00,10.95,10.95,10.93,10.94,91200.0,8.9506,8.9506,8.9342,8.9424,91200.0
2010-03-25 14:20:00,10.94,10.94,10.91,10.92,150000.0,8.9424,8.9424,8.9179,8.926,150000.0
2010-03-25 14:25:00,10.92,10.93,10.9,10.91,353600.0,8.926,8.9342,8.9097,8.9179,353600.0
2010-03-25 14:30:00,10.91,10.92,10.9,10.9,131600.0,8.9179,8.926,8.9097,8.9097,131600.0
2010-03-25 14:35:00,10.9,10.92,10.9,10.92,73200.0,8.9097,8.926,8.9097,8.926,73200.0
2010-03-25 14:40:00,10.92,10.92,10.9,10.92,72400.0,8.926,8.926,8.9097,8.926,72400.0
2010-03-25 14:45:00,10.92,10.92,10.9,10.9,190000.0,8.926,8.926,8.9097,8.9097,190000.0
2010-03-25 14:50:00,10.89,10.92,10.89,10.92,144400.0,8.9015,8.926,8.9015,8.926,144400.0
2010-03-25 14:55:00,10.92,10.92,10.91,10.91,79200.0,8.926,8.926,8.9179,8.9179,79200.0
2010-03-25 15:00:00,10.92,10.94,10.91,10.94,104000.0,8.926,8.9424,8.9179,8.9424,104000.0
2010-03-25 15:05:00,10.94,10.95,10.93,10.93,151200.0,8.9424,8.9506,8.9342,8.9342,151200.0
2010-03-25 15:10:00,10.94,10.94,10.93,10.94,187200.0,8.9424,8.9424,8.9342,8.9424,187200.0
2010-03-25 15:15:00,10.94,10.94,10.92,10.94,255600.0,8.9424,8.9424,8.926,8.9424,255600.0
2010-03-25 15:20:00,10.94,10.94,10.92,10.93,127200.0,8.9424,8.9424,8.926,8.9342,127200.0
2010-03-25 15:25:00,10.93,10.93,10.92,10.92,141200.0,8.9342,8.9342,8.926,8.926,141200.0
2010-03-25 15:30:00,10.92,10.93,10.89,10.89,321200.0,8.926,8.9342,8.9015,8.9015,321200.0
2010-03-25 15:35:00,10.9,10.91,10.89,10.89,274400.0,8.9097,8.9179,8.9015,8.9015,274400.0
2010-03-25 15:40:00,10.89,10.9,10.88,10.9,369600.0,8.9015,8.9097,8.8934,8.9097,369600.0
2010-03-25 15:45:00,10.9,10.9,10.88,10.88,490400.0,8.9097,8.9097,8.8934,8.8934,490400.0
2010-03-25 15:50:00,10.88,10.9,10.88,10.89,404000.0,8.8934,8.9097,8.8934,8.9015,404000.0
2010-03-25 15:55:00,10.89,10.89,10.88,10.88,417200.0,8.9015,8.9015,8.8934,8.8934,417200.0
2010-03-26 09:30:00,10.92,10.95,10.9,10.91,128000.0,8.926,8.9506,8.9097,8.9179,128000.0
2010-03-26 09:35:00,10.91,10.93,10.91,10.92,53600.0,8.9179,8.9342,8.9179,8.926,53600.0
2010-03-26 09:40:00,10.91,10.92,10.91,10.91,45600.0,8.9179,8.926,8.9179,8.9179,45600.0
2010-03-26 09:45:00,10.91,10.93,10.91,10.93,127600.0,8.9179,8.9342,8.9179,8.9342,127600.0
2010-03-26 09:50:00,10.93,10.93,10.92,10.92,167200.0,8.9342,8.9342,8.926,8.926,167200.0
2010-03-26 09:55:00,10.92,10.93,10.88,10.9,253600.0,8.926,8.9342,8.8934,8.9097,253600.0
2010-03-26 10:00:00,10.9,10.93,10.9,10.93,137200.0,8.9097,8.9342,8.9097,8.9342,137200.0
2010-03-26 10:05:00,10.93,10.94,10.92,10.93,106000.0,8.9342,8.9424,8.926,8.9342,106000.0
2010-03-26 10:10:00,10.93,10.93,10.91,10.93,99600.0,8.9342,8.9342,8.9179,8.9342,99600.0
2010-03-26 10:15:00,10.93,10.93,10.9,10.92,123600.0,8.9342,8.9342,8.9097,8.926,123600.0
2010-03-26 10:20:00,10.92,10.92,10.9,10.91,98000.0,8.926,8.926,8.9097,8.9179,98000.0
2010-03-26 10:25:00,10.91,10.93,10.9,10.93,309600.0,8.9179,8.9342,8.9097,8.9342,309600.0
2010-03-26 10:30:00,10.94,10.94,10.9,10.91,385200.0,8.9424,8.9424,8.9097,8.9179,385200.0
2010-03-26 10:35:00,10.91,10.91,10.9,10.9,128800.0,8.9179,8.9179,8.9097,8.9097,128800.0
2010-03-26 10:40:00,10.9,10.9,10.88,10.88,235200.0,8.9097,8.9097,8.8934,8.8934,235200.0
2010-03-26 10:45:00,10.88,10.88,10.87,10.88,244000.0,8.8934,8.8934,8.8852,8.8934,244000.0
2010-03-26 10:50:00,10.88,10.89,10.87,10.87,344800.0,8.8934,8.9015,8.8852,8.8852,344800.0
2010-03-26 10:55:00,10.87,10.87,10.86,10.87,323200.0,8.8852,8.8852,8.877,8.8852,323200.0
2010-03-26 11:00:00,10.87,10.88,10.86,10.87,155600.0,8.8852,8.8934,8.877,8.8852,155600.0
2010-03-26 11:05:00,10.87,10.88,10.87,10.87,299200.0,8.8852,8.8934,8.8852,8.8852,299200.0
2010-03-26 11:10:00,10.88,10.88,10.87,10.88,88800.0,8.8934,8.8934,8.8852,8.8934,88800.0
2010-03-26 11:15:00,10.88,10.88,10.87,10.88,108800.0,8.8934,8.8934,8.8852,8.8934,108800.0
2010-03-26 11:20:00,10.88,10.88,10.87,10.88,61200.0,8.8934,8.8934,8.8852,8.8934,61200.0
2010-03-26 11:25:00,10.88,10.88,10.87,10.88,120400.0,8.8934,8.8934,8.8852,8.8934,120400.0
2010-03-26 11:30:00,10.88,10.88,10.87,10.88,52400.0,8.8934,8.8934,8.8852,8.8934,52400.0
2010-03-26 11:35:00,10.88,10.88,10.88,10.88,104800.0,8.8934,8.8934,8.8934,8.8934,104800.0
2010-03-26 11:40:00,10.87,10.88,10.87,10.88,78400.0,8.8852,8.8934,8.8852,8.8934,78400.0
2010-03-26 11:45:00,10.88,10.88,10.87,10.88,161200.0,8.8934,8.8934,8.8852,8.8934,161200.0
2010-03-26 11:50:00,10.88,10.88,10.87,10.87,150000.0,8.8934,8.8934,8.8852,8.8852,150000.0
2010-03-26 11:55:00,10.87,10.87,10.87,10.87,149600.0,8.8852,8.8852,8.8852,8.8852,149600.0
2010-03-26 12:00:00,10.87,10.88,10.87,10.87,124800.0,8.8852,8.8934,8.8852,8.8852,124800.0
2010-03-26 12:05:00,10.87,10.88,10.87,10.87,98000.0,8.8852,8.8934,8.8852,8.8852,98000.0
2010-03-26 12:10:00,10.87,10.88,10.86,10.87,274800.0,8.8852,8.8934,8.877,8.8852,274800.0
2010-03-26 12:15:00,10.87,10.88,10.87,10.87,51200.0,8.8852,8.8934,8.8852,8.8852,51200.0
2010-03-26 12:20:00,10.87,10.87,10.86,10.87,251600.0,8.8852,8.8852,8.877,8.8852,251600.0
2010-03-26 12:25:00,10.87,10.87,10.86,10.86,252800.0,8.8852,8.8852,8.877,8.877,252800.0
2010-03-26 12:30:00,10.87,10.87,10.86,10.86,122000.0,8.8852,8.8852,8.877,8.877,122000.0
2010-03-26 12:35:00,10.86,10.86,10.85,10.85,311600.0,8.877,8.877,8.8688,8.8688,311600.0
2010-03-26 12:40:00,10.85,10.85,10.84,10.84,162800.0,8.8688,8.8688,8.8607,8.8607,162800.0
2010-03-26 12:45:00,10.84,10.84,10.82,10.82,192400.0,8.8607,8.8607,8.8443,8.8443,192400.0
2010-03-26 12:50:00,10.82,10.83,10.81,10.81,280400.0,8.8443,8.8525,8.8361,8.8361,280400.0
2010-03-26 12:55:00,10.81,10.81,10.79,10.81,240400.0,8.8361,8.8361,8.8198,8.8361,240400.0
2010-03-26 13:00:00,10.81,10.82,10.8,10.81,197600.0,8.8361,8.8443,8.828,8.8361,197600.0
2010-03-26 13:05:00,10.81,10.81,10.77,10.77,300000.0,8.8361,8.8361,8.8034,8.8034,300000.0
2010-03-26 13:10:00,10.77,10.79,10.77,10.78,138000.0,8.8034,8.8198,8.8034,8.8116,138000.0
2010-03-26 13:15:00,10.78,10.78,10.77,10.77,252400.0,8.8116,8.8116,8.8034,8.8034,252400.0
2010-03-26 13:20:00,10.77,10.78,10.77,10.78,165600.0,8.8034,8.8116,8.8034,8.8116,165600.0
2010-03-26 13:25:00,10.77,10.78,10.77,10.78,210000.0,8.8034,8.8116,8.8034,8.8116,210000.0
2010-03-26 13:30:00,10.78,10.78,10.76,10.78,229200.0,8.8116,8.8116,8.7953,8.8116,229200.0
2010-03-26 13:35:00,10.78,10.8,10.78,10.79,146800.0,8.8116,8.828,8.8116,8.8198,146800.0
2010-03-26 13:40:00,10.79,10.8,10.79,10.79,96400.0,8.8198,8.828,8.8198,8.8198,96400.0
2010-03-26 13:45:00,10.79,10.79,10.78,10.78,184000.0,8.8198,8.8198,8.8116,8.8116,184000.0
2010-03-26 13:50:00,10.78,10.79,10.78,10.79,110800.0,8.8116,8.8198,8.8116,8.8198,110800.0
2010-03-26 13:55:00,10.79,10.8,10.79,10.79,240800.0,8.8198,8.828,8.8198,8.8198,240800.0
2010-03-26 14:00:00,10.79,10.79,10.77,10.78,212800.0,8.8198,8.8198,8.8034,8.8116,212800.0
2010-03-26 14:05:00,10.78,10.78,10.77,10.78,151200.0,8.8116,8.8116,8.8034,8.8116,151200.0
2010-03-26 14:10:00,10.78,10.78,10.77,10.78,68400.0,8.8116,8.8116,8.8034,8.8116,68400.0
2010-03-26 14:15:00,10.77,10.8,10.77,10.78,280000.0,8.8034,8.828,8.8034,8.8116,280000.0
2010-03-26 14:20:00,10.78,10.79,10.77,10.79,144000.0,8.8116,8.8198,8.8034,8.8198,144000.0
2010-03-26 14:25:00,10.79,10.81,10.79,10.81,154000.0,8.8198,8.8361,8.8198,8.8361,154000.0
2010-03-26 14:30:00,10.81,10.81,10.8,10.8,128800.0,8.8361,8.8361,8.828,8.828,128800.0
2010-03-26 14:35:00,10.81,10.83,10.8,10.82,79200.0,8.8361,8.8525,8.828,8.8443,79200.0
2010-03-26 14:40:00,10.82,10.83,10.81,10.81,115200.0,8.8443,8.8525,8.8361,8.8361,115200.0
2010-03-26 14:45:00,10.81,10.81,10.8,10.8,193600.0,8.8361,8.8361,8.828,8.828,193600.0
2010-03-26 14:50:00,10.8,10.8,10.78,10.79,266400.0,8.828,8.828,8.8116,8.8198,266400.0
2010-03-26 14:55:00,10.79,10.8,10.79,10.8,121200.0,8.8198,8.828,8.8198,8.828,121200.0
2010-03-26 15:00:00,10.8,10.81,10.8,10.8,123600.0,8.828,8.8361,8.828,8.828,123600.0
2010-03-26 15:05:00,10.8,10.81,10.8,10.81,191600.0,8.828,8.8361,8.828,8.8361,191600.0
2010-03-26 15:10:00,10.81,10.82,10.8,10.82,543200.0,8.8361,8.8443,8.828,8.8443,543200.0
2010-03-26 15:15:00,10.82,10.82,10.8,10.81,204400.0,8.8443,8.8443,8.828,8.8361,204400.0
2010-03-26 15:20:00,10.81,10.81,10.8,10.8,155600.0,8.8361,8.8361,8.828,8.828,155600.0
2010-03-26 15:25:00,10.8,10.82,10.8,10.81,132800.0,8.828,8.8443,8.828,8.8361,132800.0
2010-03-26 15:30:00,10.81,10.83,10.81,10.81,150400.0,8.8361,8.8525,8.8361,8.8361,150400.0
2010-03-26 15:35:00,10.81,10.83,10.81,10.83,189200.0,8.8361,8.8525,8.8361,8.8525,189200.0
2010-03-26 15:40:00,10.83,10.84,10.83,10.83,195600.0,8.8525,8.8607,8.8525,8.8525,195600.0
2010-03-26 15:45:00,10.83,10.84,10.83,10.83,294000.0,8.8525,8.8607,8.8525,8.8525,294000.0
2010-03-26 15:50:00,10.83,10.84,10.83,10.83,316000.0,8.8525,8.8607,8.8525,8.8525,316000.0
2010-03-26 15:55:00,10.83,10.84,10.83,10.84,406400.0,8.8525,8.8607,8.8525,8.8607,406400.0
2010-03-29 09:30:00,10.85,10.89,10.85,10.85,193600.0,8.8688,8.9015,8.8688,8.8688,193600.0
2010-03-29 09:35:00,10.85,10.85,10.81,10.81,138000.0,8.8688,8.8688,8.8361,8.8361,138000.0
2010-03-29 09:40:00,10.81,10.83,10.8,10.81,183200.0,8.8361,8.8525,8.828,8.8361,183200.0
2010-03-29 09:45:00,10.82,10.83,10.8,10.8,157200.0,8.8443,8.8525,8.828,8.828,157200.0
2010-03-29 09:50:00,10.8,10.83,10.8,10.81,148000.0,8.828,8.8525,8.828,8.8361,148000.0
2010-03-29 09:55:00,10.81,10.81,10.76,10.76,232400.0,8.8361,8.8361,8.7953,8.7953,232400.0
2010-03-29 10:00:00,10.77,10.77,10.74,10.75,280400.0,8.8034,8.8034,8.7789,8.7871,280400.0
2010-03-29 10:05:00,10.75,10.78,10.75,10.78,78400.0,8.7871,8.8116,8.7871,8.8116,78400.0
2010-03-29 10:10:00,10.78,10.79,10.77,10.77,92400.0,8.8116,8.8198,8.8034,8.8034,92400.0
2010-03-29 10:15:00,10.77,10.78,10.77,10.77,85200.0,8.8034,8.8116,8.8034,8.8034,85200.0
2010-03-29 10:20:00,10.77,10.77,10.73,10.73,154400.0,8.8034,8.8034,8.7707,8.7707,154400.0
2010-03-29 10:25:00,10.73,10.76,10.73,10.76,124800.0,8.7707,8.7953,8.7707,8.7953,124800.0
2010-03-29 10:30:00,10.75,10.75,10.72,10.74,131600.0,8.7871,8.7871,8.7626,8.7789,131600.0
2010-03-29 10:35:00,10.74,10.76,10.74,10.76,98400.0,8.7789,8.7953,8.7789,8.7953,98400.0
2010-03-29 10:40:00,10.76,10.78,10.76,10.76,86000.0,8.7953,8.8116,8.7953,8.7953,86000.0
2010-03-29 10:45:00,10.76,10.78,10.76,10.77,106800.0,8.7953,8.8116,8.7953,8.8034,106800.0
2010-03-29 10:50:00,10.77,10.77,10.74,10.74,58800.0,8.8034,8.8034,8.7789,8.7789,58800.0
2010-03-29 10:55:00,10.75,10.78,10.74,10.77,92000.0,8.7871,8.8116,8.7789,8.8034,92000.0
2010-03-29 11:00:00,10.77,10.78,10.77,10.77,63200.0,8.8034,8.8116,8.8034,8.8034,63200.0
2010-03-29 11:05:00,10.78,10.79,10.78,10.79,101200.0,8.8116,8.8198,8.8116,8.8198,101200.0
2010-03-29 11:10:00,10.79,10.79,10.77,10.78,98000.0,8.8198,8.8198,8.8034,8.8116,98000.0
2010-03-29 11:15:00,10.78,10.78,10.78,10.78,30800.0,8.8116,8.8116,8.8116,8.8116,30800.0
2010-03-29 11:20:00,10.78,10.81,10.78,10.81,84000.0,8.8116,8.8361,8.8116,8.8361,84000.0
2010-03-29 11:25:00,10.81,10.82,10.81,10.81,72400.0,8.8361,8.8443,8.8361,8.8361,72400.0
2010-03-29 11:30:00,10.81,10.81,10.8,10.8,49200.0,8.8361,8.8361,8.828,8.828,49200.0
2010-03-29 11:35:00,10.8,10.8,10.78,10.79,118400.0,8.828,8.828,8.8116,8.8198,118400.0
2010-03-29 11:40:00,10.79,10.79,10.78,10.79,38800.0,8.8198,8.8198,8.8116,8.8198,38800.0
2010-03-29 11:45:00,10.79,10.8,10.79,10.79,76000.0,8.8198,8.828,8.8198,8.8198,76000.0
2010-03-29 11:50:00,10.79,10.79,10.78,10.78,40400.0,8.8198,8.8198,8.8116,8.8116,40400.0
2010-03-29 11:55:00,10.78,10.79,10.78,10.79,46800.0,8.8116,8.8198,8.8116,8.8198,46800.0
2010-03-29 12:00:00,10.79,10.8,10.79,10.8,36000.0,8.8198,8.828,8.8198,8.828,36000.0
2010-03-29 12:05:00,10.8,10.8,10.79,10.79,78800.0,8.828,8.828,8.8198,8.8198,78800.0
2010-03-29 12:10:00,10.79,10.79,10.78,10.78,109200.0,8.8198,8.8198,8.8116,8.8116,109200.0
2010-03-29 12:15:00,10.78,10.79,10.78,10.78,64000.0,8.8116,8.8198,8.8116,8.8116,64000.0
2010-03-29 12:20:00,10.78,10.78,10.78,10.78,26800.0,8.8116,8.8116,8.8116,8.8116,26800.0
2010-03-29 12:25:00,10.78,10.78,10.77,10.78,50400.0,8.8116,8.8116,8.8034,8.8116,50400.0
2010-03-29 12:30:00,10.78,10.79,10.77,10.77,78400.0,8.8116,8.8198,8.8034,8.8034,78400.0
2010-03-29 12:35:00,10.77,10.77,10.76,10.77,28000.0,8.8034,8.8034,8.7953,8.8034,28000.0
2010-03-29 12:40:00,10.77,10.77,10.76,10.77,53200.0,8.8034,8.8034,8.7953,8.8034,53200.0
2010-03-29 12:45:00,10.76,10.77,10.75,10.76,77600.0,8.7953,8.8034,8.7871,8.7953,77600.0
2010-03-29 12:50:00,10.76,10.76,10.75,10.76,51200.0,8.7953,8.7953,8.7871,8.7953,51200.0
2010-03-29 12:55:00,10.76,10.76,10.74,10.74,46800.0,8.7953,8.7953,8.7789,8.7789,46800.0
2010-03-29 13:00:00,10.74,10.77,10.74,10.77,103600.0,8.7789,8.8034,8.7789,8.8034,103600.0
2010-03-29 13:05:00,10.77,10.77,10.76,10.76,122000.0,8.8034,8.8034,8.7953,8.7953,122000.0
2010-03-29 13:10:00,10.76,10.77,10.76,10.76,112000.0,8.7953,8.8034,8.7953,8.7953,112000.0
2010-03-29 13:15:00,10.76,10.77,10.76,10.76,45200.0,8.7953,8.8034,8.7953,8.7953,45200.0
2010-03-29 13:20:00,10.77,10.78,10.77,10.77,41200.0,8.8034,8.8116,8.8034,8.8034,41200.0
2010-03-29 13:25:00,10.77,10.77,10.77,10.77,28000.0,8.8034,8.8034,8.8034,8.8034,28000.0
2010-03-29 13:30:00,10.77,10.78,10.77,10.77,57600.0,8.8034,8.8116,8.8034,8.8034,57600.0
2010-03-29 13:35:00,10.77,10.77,10.76,10.77,61200.0,8.8034,8.8034,8.7953,8.8034,61200.0
2010-03-29 13:40:00,10.77,10.78,10.76,10.77,242800.0,8.8034,8.8116,8.7953,8.8034,242800.0
2010-03-29 13:45:00,10.77,10.79,10.77,10.79,94800.0,8.8034,8.8198,8.8034,8.8198,94800.0
2010-03-29 13:50:00,10.79,10.79,10.78,10.78,444800.0,8.8198,8.8198,8.8116,8.8116,444800.0
2010-03-29 13:55:00,10.78,10.8,10.78,10.78,332800.0,8.8116,8.828,8.8116,8.8116,332800.0
2010-03-29 14:00:00,10.78,10.79,10.78,10.79,57200.0,8.8116,8.8198,8.8116,8.8198,57200.0
2010-03-29 14:05:00,10.79,10.8,10.78,10.79,48400.0,8.8198,8.828,8.8116,8.8198,48400.0
2010-03-29 14:10:00,10.78,10.79,10.78,10.79,56400.0,8.8116,8.8198,8.8116,8.8198,56400.0
2010-03-29 14:15:00,10.79,10.79,10.77,10.78,76000.0,8.8198,8.8198,8.8034,8.8116,76000.0
2010-03-29 14:20:00,10.78,10.78,10.77,10.78,60800.0,8.8116,8.8116,8.8034,8.8116,60800.0
2010-03-29 14:25:00,10.78,10.78,10.76,10.76,84400.0,8.8116,8.8116,8.7953,8.7953,84400.0
2010-03-29 14:30:00,10.76,10.77,10.76,10.77,75200.0,8.7953,8.8034,8.7953,8.8034,75200.0
2010-03-29 14:35:00,10.77,10.78,10.76,10.77,114400.0,8.8034,8.8116,8.7953,8.8034,114400.0
2010-03-29 14:40:00,10.77,10.77,10.75,10.76,435600.0,8.8034,8.8034,8.7871,8.7953,435600.0
2010-03-29 14:45:00,10.76,10.76,10.75,10.76,145200.0,8.7953,8.7953,8.7871,8.7953,145200.0
2010-03-29 14:50:00,10.76,10.78,10.75,10.77,141200.0,8.7953,8.8116,8.7871,8.8034,141200.0
2010-03-29 14:55:00,10.78,10.78,10.77,10.77,130000.0,8.8116,8.8116,8.8034,8.8034,130000.0
2010-03-29 15:00:00,10.77,10.77,10.76,10.77,337200.0,8.8034,8.8034,8.7953,8.8034,337200.0
2010-03-29 15:05:00,10.77,10.79,10.76,10.79,201600.0,8.8034,8.8198,8.7953,8.8198,201600.0
2010-03-29 15:10:00,10.79,10.8,10.78,10.79,228000.0,8.8198,8.828,8.8116,8.8198,228000.0
2010-03-29 15:15:00,10.79,10.8,10.78,10.8,107200.0,8.8198,8.828,8.8116,8.828,107200.0
2010-03-29 15:20:00,10.8,10.81,10.79,10.8,135200.0,8.828,8.8361,8.8198,8.828,135200.0
2010-03-29 15:25:00,10.79,10.81,10.79,10.81,235600.0,8.8198,8.8361,8.8198,8.8361,235600.0
2010-03-29 15:30:00,10.81,10.81,10.8,10.8,125600.0,8.8361,8.8361,8.828,8.828,125600.0
2010-03-29 15:35:00,10.8,10.8,10.8,10.8,132000.0,8.828,8.828,8.828,8.828,132000.0
2010-03-29 15:40:00,10.8,10.81,10.8,10.81,188400.0,8.828,8.8361,8.828,8.8361,188400.0
2010-03-29 15:45:00,10.81,10.81,10.8,10.81,280000.0,8.8361,8.8361,8.828,8.8361,280000.0
2010-03-29 15:50:00,10.81,10.81,10.8,10.81,218800.0,8.8361,8.8361,8.828,8.8361,218800.0
2010-03-29 15:55:00,10.81,10.82,10.8,10.82,469600.0,8.8361,8.8443,8.828,8.8443,469600.0
2010-03-30 09:30:00,10.85,10.88,10.79,10.85,205600.0,8.8688,8.8934,8.8198,8.8688,205600.0
2010-03-30 09:35:00,10.85,10.85,10.83,10.84,139600.0,8.8688,8.8688,8.8525,8.8607,139600.0
2010-03-30 09:40:00,10.84,10.86,10.83,10.85,196000.0,8.8607,8.877,8.8525,8.8688,196000.0
2010-03-30 09:45:00,10.85,10.87,10.84,10.87,132400.0,8.8688,8.8852,8.8607,8.8852,132400.0
2010-03-30 09:50:00,10.87,10.9,10.87,10.89,144800.0,8.8852,8.9097,8.8852,8.9015,144800.0
2010-03-30 09:55:00,10.89,10.91,10.89,10.91,187600.0,8.9015,8.9179,8.9015,8.9179,187600.0
2010-03-30 10:00:00,10.92,10.92,10.88,10.89,158800.0,8.926,8.926,8.8934,8.9015,158800.0
2010-03-30 10:05:00,10.89,10.89,10.87,10.87,66000.0,8.9015,8.9015,8.8852,8.8852,66000.0
2010-03-30 10:10:00,10.87,10.88,10.86,10.88,99600.0,8.8852,8.8934,8.877,8.8934,99600.0
2010-03-30 10:15:00,10.88,10.88,10.86,10.86,165200.0,8.8934,8.8934,8.877,8.877,165200.0
2010-03-30 10:20:00,10.86,10.87,10.85,10.86,144800.0,8.877,8.8852,8.8688,8.877,144800.0
2010-03-30 10:25:00,10.86,10.87,10.85,10.85,454400.0,8.877,8.8852,8.8688,8.8688,454400.0
2010-03-30 10:30:00,10.85,10.87,10.85,10.87,216000.0,8.8688,8.8852,8.8688,8.8852,216000.0
2010-03-30 10:35:00,10.87,10.87,10.85,10.85,125200.0,8.8852,8.8852,8.8688,8.8688,125200.0
2010-03-30 10:40:00,10.85,10.88,10.85,10.85,466800.0,8.8688,8.8934,8.8688,8.8688,466800.0
2010-03-30 10:45:00,10.85,10.87,10.85,10.87,204400.0,8.8688,8.8852,8.8688,8.8852,204400.0
2010-03-30 10:50:00,10.87,10.87,10.84,10.85,255600.0,8.8852,8.8852,8.8607,8.8688,255600.0
2010-03-30 10:55:00,10.85,10.85,10.84,10.84,193600.0,8.8688,8.8688,8.8607,8.8607,193600.0
2010-03-30 11:00:00,10.84,10.84,10.8,10.81,229600.0,8.8607,8.8607,8.828,8.8361,229600.0
2010-03-30 11:05:00,10.82,10.83,10.81,10.83,214800.0,8.8443,8.8525,8.8361,8.8525,214800.0
2010-03-30 11:10:00,10.83,10.83,10.8,10.81,142800.0,8.8525,8.8525,8.828,8.8361,142800.0
2010-03-30 11:15:00,10.81,10.82,10.8,10.8,134800.0,8.8361,8.8443,8.828,8.828,134800.0
2010-03-30 11:20:00,10.8,10.8,10.77,10.79,336000.0,8.828,8.828,8.8034,8.8198,336000.0
2010-03-30 11:25:00,10.78,10.79,10.78,10.79,90800.0,8.8116,8.8198,8.8116,8.8198,90800.0
2010-03-30 11:30:00,10.79,10.79,10.78,10.79,35200.0,8.8198,8.8198,8.8116,8.8198,35200.0
2010-03-30 11:35:00,10.79,10.79,10.78,10.79,62400.0,8.8198,8.8198,8.8116,8.8198,62400.0
2010-03-30 11:40:00,10.79,10.81,10.79,10.81,57200.0,8.8198,8.8361,8.8198,8.8361,57200.0
2010-03-30 11:45:00,10.81,10.81,10.79,10.8,109200.0,8.8361,8.8361,8.8198,8.828,109200.0
2010-03-30 11:50:00,10.8,10.8,10.78,10.79,72800.0,8.828,8.828,8.8116,8.8198,72800.0
2010-03-30 11:55:00,10.79,10.79,10.78,10.78,69200.0,8.8198,8.8198,8.8116,8.8116,69200.0
2010-03-30 12:00:00,10.79,10.8,10.79,10.8,124800.0,8.8198,8.828,8.8198,8.828,124800.0
2010-03-30 12:05:00,10.8,10.81,10.79,10.81,97600.0,8.828,8.8361,8.8198,8.8361,97600.0
2010-03-30 12:10:00,10.81,10.81,10.8,10.81,75200.0,8.8361,8.8361,8.828,8.8361,75200.0
2010-03-30 12:15:00,10.81,10.81,10.8,10.81,86400.0,8.8361,8.8361,8.828,8.8361,86400.0
2010-03-30 12:20:00,10.81,10.81,10.8,10.81,102400.0,8.8361,8.8361,8.828,8.8361,102400.0
2010-03-30 12:25:00,10.81,10.82,10.81,10.82,51600.0,8.8361,8.8443,8.8361,8.8443,51600.0
2010-03-30 12:30:00,10.82,10.82,10.81,10.82,68800.0,8.8443,8.8443,8.8361,8.8443,68800.0
2010-03-30 12:35:00,10.82,10.82,10.81,10.81,67200.0,8.8443,8.8443,8.8361,8.8361,67200.0
2010-03-30 12:40:00,10.81,10.81,10.8,10.8,28800.0,8.8361,8.8361,8.828,8.828,28800.0
2010-03-30 12:45:00,10.81,10.81,10.8,10.8,43600.0,8.8361,8.8361,8.828,8.828,43600.0
2010-03-30 12:50:00,10.8,10.8,10.8,10.8,40000.0,8.828,8.828,8.828,8.828,40000.0
2010-03-30 12:55:00,10.8,10.8,10.8,10.8,36400.0,8.828,8.828,8.828,8.828,36400.0
2010-03-30 13:00:00,10.8,10.8,10.79,10.79,77600.0,8.828,8.828,8.8198,8.8198,77600.0
2010-03-30 13:05:00,10.79,10.8,10.79,10.8,67200.0,8.8198,8.828,8.8198,8.828,67200.0
2010-03-30 13:10:00,10.8,10.81,10.8,10.8,38400.0,8.828,8.8361,8.828,8.828,38400.0
2010-03-30 13:15:00,10.8,10.8,10.79,10.79,88400.0,8.828,8.828,8.8198,8.8198,88400.0
2010-03-30 13:20:00,10.79,10.79,10.78,10.79,80400.0,8.8198,8.8198,8.8116,8.8198,80400.0
2010-03-30 13:25:00,10.79,10.79,10.78,10.79,30400.0,8.8198,8.8198,8.8116,8.8198,30400.0
2010-03-30 13:30:00,10.79,10.79,10.79,10.79,44000.0,8.8198,8.8198,8.8198,8.8198,44000.0
2010-03-30 13:35:00,10.79,10.79,10.79,10.79,43600.0,8.8198,8.8198,8.8198,8.8198,43600.0
2010-03-30 13:40:00,10.79,10.79,10.78,10.79,42800.0,8.8198,8.8198,8.8116,8.8198,42800.0
2010-03-30 13:45:00,10.78,10.8,10.78,10.79,60800.0,8.8116,8.828,8.8116,8.8198,60800.0
2010-03-30 13:50:00,10.79,10.8,10.79,10.8,36800.0,8.8198,8.828,8.8198,8.828,36800.0
2010-03-30 13:55:00,10.8,10.8,10.8,10.8,58800.0,8.828,8.828,8.828,8.828,58800.0
2010-03-30 14:00:00,10.8,10.8,10.8,10.8,28400.0,8.828,8.828,8.828,8.828,28400.0
2010-03-30 14:05:00,10.8,10.81,10.8,10.8,68800.0,8.828,8.8361,8.828,8.828,68800.0
2010-03-30 14:10:00,10.8,10.81,10.8,10.8,54800.0,8.828,8.8361,8.828,8.828,54800.0
2010-03-30 14:15:00,10.8,10.8,10.79,10.8,49200.0,8.828,8.828,8.8198,8.828,49200.0
2010-03-30 14:20:00,10.79,10.81,10.79,10.81,47200.0,8.8198,8.8361,8.8198,8.8361,47200.0
2010-03-30 14:25:00,10.81,10.81,10.81,10.81,99600.0,8.8361,8.8361,8.8361,8.8361,99600.0
2010-03-30 14:30:00,10.81,10.82,10.81,10.81,65600.0,8.8361,8.8443,8.8361,8.8361,65600.0
2010-03-30 14:35:00,10.81,10.82,10.81,10.81,94400.0,8.8361,8.8443,8.8361,8.8361,94400.0
2010-03-30 14:40:00,10.81,10.81,10.81,10.81,74400.0,8.8361,8.8361,8.8361,8.8361,74400.0
2010-03-30 14:45:00,10.81,10.82,10.81,10.82,61200.0,8.8361,8.8443,8.8361,8.8443,61200.0
2010-03-30 14:50:00,10.82,10.83,10.81,10.83,78000.0,8.8443,8.8525,8.8361,8.8525,78000.0
2010-03-30 14:55:00,10.83,10.83,10.81,10.81,62400.0,8.8525,8.8525,8.8361,8.8361,62400.0
2010-03-30 15:00:00,10.81,10.83,10.81,10.82,72400.0,8.8361,8.8525,8.8361,8.8443,72400.0
2010-03-30 15:05:00,10.82,10.83,10.82,10.82,90000.0,8.8443,8.8525,8.8443,8.8443,90000.0
2010-03-30 15:10:00,10.82,10.83,10.82,10.83,47600.0,8.8443,8.8525,8.8443,8.8525,47600.0
2010-03-30 15:15:00,10.83,10.83,10.82,10.83,90000.0,8.8525,8.8525,8.8443,8.8525,90000.0
2010-03-30 15:20:00,10.83,10.83,10.82,10.83,126400.0,8.8525,8.8525,8.8443,8.8525,126400.0
2010-03-30 15:25:00,10.83,10.84,10.83,10.83,165200.0,8.8525,8.8607,8.8525,8.8525,165200.0
2010-03-30 15:30:00,10.83,10.84,10.83,10.84,94000.0,8.8525,8.8607,8.8525,8.8607,94000.0
2010-03-30 15:35:00,10.84,10.84,10.83,10.83,204800.0,8.8607,8.8607,8.8525,8.8525,204800.0
2010-03-30 15:40:00,10.83,10.84,10.83,10.83,130800.0,8.8525,8.8607,8.8525,8.8525,130800.0
2010-03-30 15:45:00,10.83,10.83,10.82,10.82,183200.0,8.8525,8.8525,8.8443,8.8443,183200.0
2010-03-30 15:50:00,10.82,10.82,10.81,10.81,192800.0,8.8443,8.8443,8.8361,8.8361,192800.0
2010-03-30 15:55:00,10.81,10.81,10.8,10.8,1095200.0,8.8361,8.8361,8.828,8.828,1095200.0
2010-03-31 09:30:00,10.76,10.77,10.74,10.76,290400.0,8.7953,8.8034,8.7789,8.7953,290400.0
2010-03-31 09:35:00,10.76,10.79,10.75,10.76,397600.0,8.7953,8.8198,8.7871,8.7953,397600.0
2010-03-31 09:40:00,10.76,10.76,10.68,10.69,466000.0,8.7953,8.7953,8.7299,8.738,466000.0
2010-03-31 09:45:00,10.69,10.72,10.68,10.7,501600.0,8.738,8.7626,8.7299,8.7462,501600.0
2010-03-31 09:50:00,10.7,10.73,10.7,10.72,398000.0,8.7462,8.7707,8.7462,8.7626,398000.0
2010-03-31 09:55:00,10.71,10.72,10.7,10.71,368800.0,8.7544,8.7626,8.7462,8.7544,368800.0
2010-03-31 10:00:00,10.71,10.72,10.7,10.71,463600.0,8.7544,8.7626,8.7462,8.7544,463600.0
2010-03-31 10:05:00,10.72,10.72,10.71,10.71,124000.0,8.7626,8.7626,8.7544,8.7544,124000.0
2010-03-31 10:10:00,10.71,10.71,10.7,10.7,110800.0,8.7544,8.7544,8.7462,8.7462,110800.0
2010-03-31 10:15:00,10.7,10.7,10.66,10.69,267200.0,8.7462,8.7462,8.7135,8.738,267200.0
2010-03-31 10:20:00,10.7,10.71,10.69,10.69,331600.0,8.7462,8.7544,8.738,8.738,331600.0
2010-03-31 10:25:00,10.69,10.7,10.67,10.67,223600.0,8.738,8.7462,8.7217,8.7217,223600.0
2010-03-31 10:30:00,10.68,10.69,10.67,10.69,102800.0,8.7299,8.738,8.7217,8.738,102800.0
2010-03-31 10:35:00,10.69,10.7,10.68,10.69,292000.0,8.738,8.7462,8.7299,8.738,292000.0
2010-03-31 10:40:00,10.69,10.7,10.69,10.7,263200.0,8.738,8.7462,8.738,8.7462,263200.0
2010-03-31 10:45:00,10.7,10.71,10.7,10.71,209600.0,8.7462,8.7544,8.7462,8.7544,209600.0
2010-03-31 10:50:00,10.71,10.71,10.7,10.71,255200.0,8.7544,8.7544,8.7462,8.7544,255200.0
2010-03-31 10:55:00,10.71,10.71,10.7,10.71,121200.0,8.7544,8.7544,8.7462,8.7544,121200.0
2010-03-31 11:00:00,10.71,10.71,10.68,10.68,174400.0,8.7544,8.7544,8.7299,8.7299,174400.0
2010-03-31 11:05:00,10.68,10.69,10.68,10.69,87200.0,8.7299,8.738,8.7299,8.738,87200.0
2010-03-31 11:10:00,10.69,10.69,10.68,10.68,106000.0,8.738,8.738,8.7299,8.7299,106000.0
2010-03-31 11:15:00,10.68,10.69,10.68,10.68,105600.0,8.7299,8.738,8.7299,8.7299,105600.0
2010-03-31 11:20:00,10.68,10.69,10.68,10.69,138800.0,8.7299,8.738,8.7299,8.738,138800.0
2010-03-31 11:25:00,10.69,10.69,10.67,10.68,147200.0,8.738,8.738,8.7217,8.7299,147200.0
2010-03-31 11:30:00,10.68,10.69,10.68,10.69,82000.0,8.7299,8.738,8.7299,8.738,82000.0
2010-03-31 11:35:00,10.69,10.69,10.68,10.68,87200.0,8.738,8.738,8.7299,8.7299,87200.0
2010-03-31 11:40:00,10.68,10.69,10.65,10.66,209600.0,8.7299,8.738,8.7053,8.7135,209600.0
2010-03-31 11:45:00,10.66,10.67,10.66,10.67,121200.0,8.7135,8.7217,8.7135,8.7217,121200.0
2010-03-31 11:50:00,10.67,10.67,10.65,10.66,118000.0,8.7217,8.7217,8.7053,8.7135,118000.0
2010-03-31 11:55:00,10.66,10.66,10.65,10.65,62800.0,8.7135,8.7135,8.7053,8.7053,62800.0
2010-03-31 12:00:00,10.66,10.66,10.65,10.65,104400.0,8.7135,8.7135,8.7053,8.7053,104400.0
2010-03-31 12:05:00,10.65,10.66,10.65,10.66,53600.0,8.7053,8.7135,8.7053,8.7135,53600.0
2010-03-31 12:10:00,10.66,10.67,10.66,10.67,69600.0,8.7135,8.7217,8.7135,8.7217,69600.0
2010-03-31 12:15:00,10.67,10.67,10.67,10.67,100800.0,8.7217,8.7217,8.7217,8.7217,100800.0
2010-03-31 12:20:00,10.67,10.68,10.66,10.67,123600.0,8.7217,8.7299,8.7135,8.7217,123600.0
2010-03-31 12:25:00,10.66,10.67,10.63,10.64,100000.0,8.7135,8.7217,8.689,8.6972,100000.0
2010-03-31 12:30:00,10.64,10.66,10.63,10.66,62400.0,8.6972,8.7135,8.689,8.7135,62400.0
2010-03-31 12:35:00,10.66,10.68,10.66,10.68,142000.0,8.7135,8.7299,8.7135,8.7299,142000.0
2010-03-31 12:40:00,10.68,10.68,10.67,10.67,113200.0,8.7299,8.7299,8.7217,8.7217,113200.0
2010-03-31 12:45:00,10.67,10.68,10.66,10.67,113600.0,8.7217,8.7299,8.7135,8.7217,113600.0
2010-03-31 12:50:00,10.67,10.68,10.67,10.67,79600.0,8.7217,8.7299,8.7217,8.7217,79600.0
2010-03-31 12:55:00,10.67,10.67,10.66,10.66,74400.0,8.7217,8.7217,8.7135,8.7135,74400.0
2010-03-31 13:00:00,10.66,10.67,10.66,10.66,132000.0,8.7135,8.7217,8.7135,8.7135,132000.0
2010-03-31 13:05:00,10.67,10.67,10.66,10.67,90800.0,8.7217,8.7217,8.7135,8.7217,90800.0
2010-03-31 13:10:00,10.66,10.66,10.65,10.65,72000.0,8.7135,8.7135,8.7053,8.7053,72000.0
2010-03-31 13:15:00,10.65,10.65,10.65,10.65,73600.0,8.7053,8.7053,8.7053,8.7053,73600.0
2010-03-31 13:20:00,10.65,10.65,10.64,10.65,78000.0,8.7053,8.7053,8.6972,8.7053,78000.0
2010-03-31 13:25:00,10.65,10.66,10.64,10.65,162800.0,8.7053,8.7135,8.6972,8.7053,162800.0
2010-03-31 13:30:00,10.65,10.65,10.65,10.65,32800.0,8.7053,8.7053,8.7053,8.7053,32800.0
2010-03-31 13:35:00,10.65,10.65,10.65,10.65,116400.0,8.7053,8.7053,8.7053,8.7053,116400.0
2010-03-31 13:40:00,10.65,10.65,10.64,10.64,160800.0,8.7053,8.7053,8.6972,8.6972,160800.0
2010-03-31 13:45:00,10.65,10.65,10.64,10.65,84800.0,8.7053,8.7053,8.6972,8.7053,84800.0
2010-03-31 13:50:00,10.65,10.65,10.65,10.65,142800.0,8.7053,8.7053,8.7053,8.7053,142800.0
2010-03-31 13:55:00,10.65,10.65,10.63,10.64,230400.0,8.7053,8.7053,8.689,8.6972,230400.0
2010-03-31 14:00:00,10.64,10.64,10.63,10.64,69600.0,8.6972,8.6972,8.689,8.6972,69600.0
2010-03-31 14:05:00,10.64,10.64,10.63,10.64,289200.0,8.6972,8.6972,8.689,8.6972,289200.0
2010-03-31 14:10:00,10.64,10.64,10.63,10.63,237600.0,8.6972,8.6972,8.689,8.689,237600.0
2010-03-31 14:15:00,10.63,10.64,10.63,10.64,122400.0,8.689,8.6972,8.689,8.6972,122400.0
2010-03-31 14:20:00,10.64,10.64,10.64,10.64,44400.0,8.6972,8.6972,8.6972,8.6972,44400.0
2010-03-31 14:25:00,10.65,10.66,10.65,10.65,88000.0,8.7053,8.7135,8.7053,8.7053,88000.0
2010-03-31 14:30:00,10.65,10.66,10.65,10.65,118400.0,8.7053,8.7135,8.7053,8.7053,118400.0
2010-03-31 14:35:00,10.65,10.65,10.64,10.64,86000.0,8.7053,8.7053,8.6972,8.6972,86000.0
2010-03-31 14:40:00,10.64,10.64,10.63,10.63,144000.0,8.6972,8.6972,8.689,8.689,144000.0
2010-03-31 14:45:00,10.63,10.63,10.62,10.62,190400.0,8.689,8.689,8.6808,8.6808,190400.0
2010-03-31 14:50:00,10.62,10.63,10.61,10.61,140400.0,8.6808,8.689,8.6727,8.6727,140400.0
2010-03-31 14:55:00,10.61,10.63,10.61,10.62,214400.0,8.6727,8.689,8.6727,8.6808,214400.0
2010-03-31 15:00:00,10.62,10.62,10.61,10.61,209200.0,8.6808,8.6808,8.6727,8.6727,209200.0
2010-03-31 15:05:00,10.61,10.61,10.61,10.61,290000.0,8.6727,8.6727,8.6727,8.6727,290000.0
2010-03-31 15:10:00,10.61,10.61,10.6,10.6,222800.0,8.6727,8.6727,8.6645,8.6645,222800.0
2010-03-31 15:15:00,10.6,10.6,10.6,10.6,169600.0,8.6645,8.6645,8.6645,8.6645,169600.0
2010-03-31 15:20:00,10.6,10.61,10.59,10.6,243200.0,8.6645,8.6727,8.6563,8.6645,243200.0
2010-03-31 15:25:00,10.6,10.62,10.6,10.62,311600.0,8.6645,8.6808,8.6645,8.6808,311600.0
2010-03-31 15:30:00,10.62,10.64,10.62,10.63,254000.0,8.6808,8.6972,8.6808,8.689,254000.0
2010-03-31 15:35:00,10.63,10.64,10.63,10.64,223200.0,8.689,8.6972,8.689,8.6972,223200.0
2010-03-31 15:40:00,10.64,10.65,10.64,10.64,232400.0,8.6972,8.7053,8.6972,8.6972,232400.0
2010-03-31 15:45:00,10.65,10.65,10.63,10.63,348800.0,8.7053,8.7053,8.689,8.689,348800.0
2010-03-31 15:50:00,10.63,10.64,10.62,10.64,403600.0,8.689,8.6972,8.6808,8.6972,403600.0
2010-03-31 15:55:00,10.64,10.64,10.63,10.64,655200.0,8.6972,8.6972,8.689,8.6972,655200.0
2010-04-01 09:30:00,10.66,10.71,10.66,10.69,373200.0,8.7135,8.7544,8.7135,8.738,373200.0
2010-04-01 09:35:00,10.7,10.73,10.67,10.67,228000.0,8.7462,8.7707,8.7217,8.7217,228000.0
2010-04-01 09:40:00,10.67,10.69,10.65,10.67,169600.0,8.7217,8.738,8.7053,8.7217,169600.0
2010-04-01 09:45:00,10.68,10.69,10.66,10.67,264000.0,8.7299,8.738,8.7135,8.7217,264000.0
2010-04-01 09:50:00,10.67,10.68,10.66,10.68,101600.0,8.7217,8.7299,8.7135,8.7299,101600.0
2010-04-01 09:55:00,10.68,10.7,10.67,10.68,157600.0,8.7299,8.7462,8.7217,8.7299,157600.0
2010-04-01 10:00:00,10.68,10.7,10.67,10.68,592000.0,8.7299,8.7462,8.7217,8.7299,592000.0
2010-04-01 10:05:00,10.68,10.68,10.66,10.66,122400.0,8.7299,8.7299,8.7135,8.7135,122400.0
2010-04-01 10:10:00,10.66,10.68,10.65,10.67,115600.0,8.7135,8.7299,8.7053,8.7217,115600.0
2010-04-01 10:15:00,10.67,10.68,10.66,10.66,118800.0,8.7217,8.7299,8.7135,8.7135,118800.0
2010-04-01 10:20:00,10.67,10.67,10.66,10.67,106400.0,8.7217,8.7217,8.7135,8.7217,106400.0
2010-04-01 10:25:00,10.67,10.67,10.65,10.67,96400.0,8.7217,8.7217,8.7053,8.7217,96400.0
2010-04-01 10:30:00,10.67,10.67,10.65,10.66,128000.0,8.7217,8.7217,8.7053,8.7135,128000.0
2010-04-01 10:35:00,10.66,10.67,10.65,10.65,479600.0,8.7135,8.7217,8.7053,8.7053,479600.0
2010-04-01 10:40:00,10.65,10.67,10.65,10.65,170800.0,8.7053,8.7217,8.7053,8.7053,170800.0
2010-04-01 10:45:00,10.65,10.66,10.65,10.65,118000.0,8.7053,8.7135,8.7053,8.7053,118000.0
2010-04-01 10:50:00,10.65,10.66,10.64,10.65,198800.0,8.7053,8.7135,8.6972,8.7053,198800.0
2010-04-01 10:55:00,10.65,10.67,10.65,10.67,239200.0,8.7053,8.7217,8.7053,8.7217,239200.0
2010-04-01 11:00:00,10.66,10.67,10.65,10.66,169200.0,8.7135,8.7217,8.7053,8.7135,169200.0
2010-04-01 11:05:00,10.66,10.66,10.65,10.65,142800.0,8.7135,8.7135,8.7053,8.7053,142800.0
2010-04-01 11:10:00,10.65,10.66,10.65,10.65,156800.0,8.7053,8.7135,8.7053,8.7053,156800.0
2010-04-01 11:15:00,10.65,10.66,10.65,10.65,118400.0,8.7053,8.7135,8.7053,8.7053,118400.0
2010-04-01 11:20:00,10.65,10.66,10.65,10.65,84000.0,8.7053,8.7135,8.7053,8.7053,84000.0
2010-04-01 11:25:00,10.65,10.65,10.65,10.65,128000.0,8.7053,8.7053,8.7053,8.7053,128000.0
2010-04-01 11:30:00,10.65,10.68,10.65,10.65,328800.0,8.7053,8.7299,8.7053,8.7053,328800.0
2010-04-01 11:35:00,10.65,10.66,10.65,10.65,156800.0,8.7053,8.7135,8.7053,8.7053,156800.0
2010-04-01 11:40:00,10.65,10.65,10.65,10.65,144400.0,8.7053,8.7053,8.7053,8.7053,144400.0
2010-04-01 11:45:00,10.65,10.67,10.65,10.67,480800.0,8.7053,8.7217,8.7053,8.7217,480800.0
2010-04-01 11:50:00,10.67,10.68,10.66,10.66,218800.0,8.7217,8.7299,8.7135,8.7135,218800.0
2010-04-01 11:55:00,10.66,10.67,10.65,10.66,124800.0,8.7135,8.7217,8.7053,8.7135,124800.0
2010-04-01 12:00:00,10.66,10.67,10.66,10.66,50000.0,8.7135,8.7217,8.7135,8.7135,50000.0
2010-04-01 12:05:00,10.67,10.67,10.66,10.67,66000.0,8.7217,8.7217,8.7135,8.7217,66000.0
2010-04-01 12:10:00,10.67,10.67,10.66,10.66,80000.0,8.7217,8.7217,8.7135,8.7135,80000.0
2010-04-01 12:15:00,10.66,10.66,10.66,10.66,61200.0,8.7135,8.7135,8.7135,8.7135,61200.0
2010-04-01 12:20:00,10.66,10.66,10.65,10.65,135200.0,8.7135,8.7135,8.7053,8.7053,135200.0
2010-04-01 12:25:00,10.65,10.66,10.64,10.65,139600.0,8.7053,8.7135,8.6972,8.7053,139600.0
2010-04-01 12:30:00,10.65,10.65,10.64,10.65,62800.0,8.7053,8.7053,8.6972,8.7053,62800.0
2010-04-01 12:35:00,10.64,10.65,10.64,10.65,66400.0,8.6972,8.7053,8.6972,8.7053,66400.0
2010-04-01 12:40:00,10.65,10.65,10.64,10.65,89200.0,8.7053,8.7053,8.6972,8.7053,89200.0
2010-04-01 12:45:00,10.65,10.65,10.65,10.65,94800.0,8.7053,8.7053,8.7053,8.7053,94800.0
2010-04-01 12:50:00,10.65,10.65,10.64,10.65,76800.0,8.7053,8.7053,8.6972,8.7053,76800.0
2010-04-01 12:55:00,10.66,10.66,10.65,10.66,42800.0,8.7135,8.7135,8.7053,8.7135,42800.0
2010-04-01 13:00:00,10.66,10.66,10.65,10.65,104400.0,8.7135,8.7135,8.7053,8.7053,104400.0
2010-04-01 13:05:00,10.65,10.66,10.65,10.66,82800.0,8.7053,8.7135,8.7053,8.7135,82800.0
2010-04-01 13:10:00,10.66,10.67,10.65,10.66,98800.0,8.7135,8.7217,8.7053,8.7135,98800.0
2010-04-01 13:15:00,10.66,10.67,10.66,10.66,115600.0,8.7135,8.7217,8.7135,8.7135,115600.0
2010-04-01 13:20:00,10.66,10.67,10.66,10.66,125600.0,8.7135,8.7217,8.7135,8.7135,125600.0
2010-04-01 13:25:00,10.66,10.67,10.66,10.66,151200.0,8.7135,8.7217,8.7135,8.7135,151200.0
2010-04-01 13:30:00,10.67,10.68,10.66,10.67,190800.0,8.7217,8.7299,8.7135,8.7217,190800.0
2010-04-01 13:35:00,10.67,10.68,10.66,10.67,122400.0,8.7217,8.7299,8.7135,8.7217,122400.0
2010-04-01 13:40:00,10.68,10.68,10.65,10.65,139600.0,8.7299,8.7299,8.7053,8.7053,139600.0
2010-04-01 13:45:00,10.65,10.66,10.63,10.64,151600.0,8.7053,8.7135,8.689,8.6972,151600.0
2010-04-01 13:50:00,10.64,10.65,10.63,10.63,109600.0,8.6972,8.7053,8.689,8.689,109600.0
2010-04-01 13:55:00,10.63,10.64,10.63,10.63,127200.0,8.689,8.6972,8.689,8.689,127200.0
2010-04-01 14:00:00,10.63,10.64,10.63,10.64,147600.0,8.689,8.6972,8.689,8.6972,147600.0
2010-04-01 14:05:00,10.64,10.65,10.63,10.64,213200.0,8.6972,8.7053,8.689,8.6972,213200.0
2010-04-01 14:10:00,10.64,10.65,10.63,10.64,115200.0,8.6972,8.7053,8.689,8.6972,115200.0
2010-04-01 14:15:00,10.64,10.65,10.64,10.64,137200.0,8.6972,8.7053,8.6972,8.6972,137200.0
2010-04-01 14:20:00,10.65,10.65,10.64,10.64,114800.0,8.7053,8.7053,8.6972,8.6972,114800.0
2010-04-01 14:25:00,10.64,10.65,10.63,10.63,193600.0,8.6972,8.7053,8.689,8.689,193600.0
2010-04-01 14:30:00,10.63,10.63,10.62,10.62,293600.0,8.689,8.689,8.6808,8.6808,293600.0
2010-04-01 14:35:00,10.62,10.62,10.6,10.61,173200.0,8.6808,8.6808,8.6645,8.6727,173200.0
2010-04-01 14:40:00,10.61,10.62,10.6,10.62,266800.0,8.6727,8.6808,8.6645,8.6808,266800.0
2010-04-01 14:45:00,10.62,10.63,10.61,10.62,148000.0,8.6808,8.689,8.6727,8.6808,148000.0
2010-04-01 14:50:00,10.62,10.63,10.62,10.63,186400.0,8.6808,8.689,8.6808,8.689,186400.0
2010-04-01 14:55:00,10.63,10.63,10.63,10.63,285600.0,8.689,8.689,8.689,8.689,285600.0
2010-04-01 15:00:00,10.63,10.64,10.63,10.63,268800.0,8.689,8.6972,8.689,8.689,268800.0
2010-04-01 15:05:00,10.63,10.63,10.63,10.63,225200.0,8.689,8.689,8.689,8.689,225200.0
2010-04-01 15:10:00,10.63,10.65,10.63,10.63,253200.0,8.689,8.7053,8.689,8.689,253200.0
2010-04-01 15:15:00,10.63,10.64,10.63,10.63,169200.0,8.689,8.6972,8.689,8.689,169200.0
2010-04-01 15:20:00,10.63,10.64,10.63,10.64,146800.0,8.689,8.6972,8.689,8.6972,146800.0
2010-04-01 15:25:00,10.64,10.64,10.63,10.63,216400.0,8.6972,8.6972,8.689,8.689,216400.0
2010-04-01 15:30:00,10.63,10.65,10.63,10.65,284400.0,8.689,8.7053,8.689,8.7053,284400.0
2010-04-01 15:35:00,10.65,10.65,10.64,10.65,300800.0,8.7053,8.7053,8.6972,8.7053,300800.0
2010-04-01 15:40:00,10.65,10.66,10.65,10.66,292400.0,8.7053,8.7135,8.7053,8.7135,292400.0
2010-04-01 15:45:00,10.66,10.67,10.65,10.66,483200.0,8.7135,8.7217,8.7053,8.7135,483200.0
2010-04-01 15:50:00,10.66,10.67,10.66,10.67,398400.0,8.7135,8.7217,8.7135,8.7217,398400.0
2010-04-01 15:55:00,10.67,10.68,10.67,10.67,507200.0,8.7217,8.7299,8.7217,8.7217,507200.0
2010-04-05 09:30:00,10.7,10.77,10.7,10.77,339600.0,8.7462,8.8034,8.7462,8.8034,339600.0
2010-04-05 09:35:00,10.77,10.78,10.72,10.74,462400.0,8.8034,8.8116,8.7626,8.7789,462400.0
2010-04-05 09:40:00,10.74,10.78,10.74,10.78,237600.0,8.7789,8.8116,8.7789,8.8116,237600.0
2010-04-05 09:45:00,10.78,10.8,10.78,10.79,134000.0,8.8116,8.828,8.8116,8.8198,134000.0
2010-04-05 09:50:00,10.79,10.83,10.79,10.83,91200.0,8.8198,8.8525,8.8198,8.8525,91200.0
2010-04-05 09:55:00,10.83,10.83,10.81,10.81,178400.0,8.8525,8.8525,8.8361,8.8361,178400.0
2010-04-05 10:00:00,10.81,10.85,10.81,10.84,140000.0,8.8361,8.8688,8.8361,8.8607,140000.0
2010-04-05 10:05:00,10.84,10.86,10.84,10.86,126000.0,8.8607,8.877,8.8607,8.877,126000.0
2010-04-05 10:10:00,10.86,10.88,10.86,10.88,147600.0,8.877,8.8934,8.877,8.8934,147600.0
2010-04-05 10:15:00,10.88,10.9,10.88,10.9,151200.0,8.8934,8.9097,8.8934,8.9097,151200.0
2010-04-05 10:20:00,10.9,10.93,10.9,10.93,194000.0,8.9097,8.9342,8.9097,8.9342,194000.0
2010-04-05 10:25:00,10.93,10.93,10.9,10.9,111600.0,8.9342,8.9342,8.9097,8.9097,111600.0
2010-04-05 10:30:00,10.9,10.91,10.9,10.91,108000.0,8.9097,8.9179,8.9097,8.9179,108000.0
2010-04-05 10:35:00,10.91,10.93,10.91,10.93,190800.0,8.9179,8.9342,8.9179,8.9342,190800.0
2010-04-05 10:40:00,10.93,10.95,10.93,10.94,172400.0,8.9342,8.9506,8.9342,8.9424,172400.0
2010-04-05 10:45:00,10.94,10.95,10.94,10.95,205600.0,8.9424,8.9506,8.9424,8.9506,205600.0
2010-04-05 10:50:00,10.95,10.97,10.95,10.96,141600.0,8.9506,8.9669,8.9506,8.9587,141600.0
2010-04-05 10:55:00,10.96,10.97,10.96,10.96,370400.0,8.9587,8.9669,8.9587,8.9587,370400.0
2010-04-05 11:00:00,10.96,10.97,10.96,10.97,179200.0,8.9587,8.9669,8.9587,8.9669,179200.0
2010-04-05 11:05:00,10.97,10.97,10.97,10.97,161600.0,8.9669,8.9669,8.9669,8.9669,161600.0
2010-04-05 11:10:00,10.97,10.97,10.97,10.97,130000.0,8.9669,8.9669,8.9669,8.9669,130000.0
2010-04-05 11:15:00,10.97,10.97,10.97,10.97,147200.0,8.9669,8.9669,8.9669,8.9669,147200.0
2010-04-05 11:20:00,10.97,10.98,10.97,10.97,176400.0,8.9669,8.9751,8.9669,8.9669,176400.0
2010-04-05 11:25:00,10.97,10.97,10.97,10.97,140800.0,8.9669,8.9669,8.9669,8.9669,140800.0
2010-04-05 11:30:00,10.97,10.97,10.96,10.96,162800.0,8.9669,8.9669,8.9587,8.9587,162800.0
2010-04-05 11:35:00,10.96,10.97,10.96,10.96,170000.0,8.9587,8.9669,8.9587,8.9587,170000.0
2010-04-05 11:40:00,10.96,10.97,10.96,10.97,121600.0,8.9587,8.9669,8.9587,8.9669,121600.0
2010-04-05 11:45:00,10.97,10.99,10.97,10.99,182000.0,8.9669,8.9833,8.9669,8.9833,182000.0
2010-04-05 11:50:00,10.99,10.99,10.99,10.99,81200.0,8.9833,8.9833,8.9833,8.9833,81200.0
2010-04-05 11:55:00,10.99,10.99,10.99,10.99,120800.0,8.9833,8.9833,8.9833,8.9833,120800.0
2010-04-05 12:00:00,10.99,10.99,10.99,10.99,53200.0,8.9833,8.9833,8.9833,8.9833,53200.0
2010-04-05 12:05:00,10.99,10.99,10.98,10.98,114000.0,8.9833,8.9833,8.9751,8.9751,114000.0
2010-04-05 12:10:00,10.98,10.99,10.97,10.97,108800.0,8.9751,8.9833,8.9669,8.9669,108800.0
2010-04-05 12:15:00,10.97,10.97,10.97,10.97,79600.0,8.9669,8.9669,8.9669,8.9669,79600.0
2010-04-05 12:20:00,10.97,10.98,10.97,10.98,130800.0,8.9669,8.9751,8.9669,8.9751,130800.0
2010-04-05 12:25:00,10.98,10.98,10.98,10.98,33600.0,8.9751,8.9751,8.9751,8.9751,33600.0
2010-04-05 12:30:00,10.98,10.99,10.98,10.99,117200.0,8.9751,8.9833,8.9751,8.9833,117200.0
2010-04-05 12:35:00,10.99,10.99,10.98,10.98,152000.0,8.9833,8.9833,8.9751,8.9751,152000.0
2010-04-05 12:40:00,10.97,10.98,10.97,10.98,94400.0,8.9669,8.9751,8.9669,8.9751,94400.0
2010-04-05 12:45:00,10.98,10.98,10.97,10.97,149200.0,8.9751,8.9751,8.9669,8.9669,149200.0
2010-04-05 12:50:00,10.97,10.99,10.97,10.98,172400.0,8.9669,8.9833,8.9669,8.9751,172400.0
2010-04-05 12:55:00,10.98,10.99,10.98,10.99,82400.0,8.9751,8.9833,8.9751,8.9833,82400.0
2010-04-05 13:00:00,10.99,10.99,10.99,10.99,223600.0,8.9833,8.9833,8.9833,8.9833,223600.0
2010-04-05 13:05:00,10.99,10.99,10.98,10.99,104000.0,8.9833,8.9833,8.9751,8.9833,104000.0
2010-04-05 13:10:00,10.98,10.99,10.98,10.98,90400.0,8.9751,8.9833,8.9751,8.9751,90400.0
2010-04-05 13:15:00,10.99,10.99,10.98,10.99,136000.0,8.9833,8.9833,8.9751,8.9833,136000.0
2010-04-05 13:20:00,10.99,10.99,10.99,10.99,125600.0,8.9833,8.9833,8.9833,8.9833,125600.0
2010-04-05 13:25:00,10.99,11.0,10.99,10.99,178800.0,8.9833,8.9914,8.9833,8.9833,178800.0
2010-04-05 13:30:00,10.99,11.0,10.99,11.0,140800.0,8.9833,8.9914,8.9833,8.9914,140800.0
2010-04-05 13:35:00,11.0,11.0,11.0,11.0,124000.0,8.9914,8.9914,8.9914,8.9914,124000.0
2010-04-05 13:40:00,11.0,11.0,11.0,11.0,101600.0,8.9914,8.9914,8.9914,8.9914,101600.0
2010-04-05 13:45:00,11.0,11.0,10.99,10.99,182400.0,8.9914,8.9914,8.9833,8.9833,182400.0
2010-04-05 13:50:00,10.99,11.0,10.99,10.99,312400.0,8.9833,8.9914,8.9833,8.9833,312400.0
2010-04-05 13:55:00,10.99,10.99,10.99,10.99,110000.0,8.9833,8.9833,8.9833,8.9833,110000.0
2010-04-05 14:00:00,10.99,11.0,10.99,11.0,102400.0,8.9833,8.9914,8.9833,8.9914,102400.0
2010-04-05 14:05:00,11.0,11.0,10.98,10.99,1246000.0,8.9914,8.9914,8.9751,8.9833,1246000.0
2010-04-05 14:10:00,10.99,10.99,10.99,10.99,82800.0,8.9833,8.9833,8.9833,8.9833,82800.0
2010-04-05 14:15:00,10.99,11.0,10.99,11.0,144400.0,8.9833,8.9914,8.9833,8.9914,144400.0
2010-04-05 14:20:00,11.0,11.01,11.0,11.01,417600.0,8.9914,8.9996,8.9914,8.9996,417600.0
2010-04-05 14:25:00,11.01,11.03,11.01,11.03,211600.0,8.9996,9.016,8.9996,9.016,211600.0
2010-04-05 14:30:00,11.03,11.05,11.03,11.04,240000.0,9.016,9.0323,9.016,9.0241,240000.0
2010-04-05 14:35:00,11.04,11.06,11.04,11.06,184400.0,9.0241,9.0405,9.0241,9.0405,184400.0
2010-04-05 14:40:00,11.06,11.06,11.05,11.06,238800.0,9.0405,9.0405,9.0323,9.0405,238800.0
2010-04-05 14:45:00,11.06,11.08,11.06,11.08,197200.0,9.0405,9.0568,9.0405,9.0568,197200.0
2010-04-05 14:50:00,11.07,11.08,11.05,11.06,264000.0,9.0487,9.0568,9.0323,9.0405,264000.0
2010-04-05 14:55:00,11.06,11.07,11.06,11.06,320000.0,9.0405,9.0487,9.0405,9.0405,320000.0
2010-04-05 15:00:00,11.06,11.06,11.05,11.06,624400.0,9.0405,9.0405,9.0323,9.0405,624400.0
2010-04-05 15:05:00,11.06,11.06,11.05,11.05,242800.0,9.0405,9.0405,9.0323,9.0323,242800.0
2010-04-05 15:10:00,11.05,11.07,11.05,11.07,240800.0,9.0323,9.0487,9.0323,9.0487,240800.0
2010-04-05 15:15:00,11.07,11.07,11.05,11.05,267600.0,9.0487,9.0487,9.0323,9.0323,267600.0
2010-04-05 15:20:00,11.05,11.07,11.05,11.07,239200.0,9.0323,9.0487,9.0323,9.0487,239200.0
2010-04-05 15:25:00,11.07,11.1,11.06,11.1,933600.0,9.0487,9.0732,9.0405,9.0732,933600.0
2010-04-05 15:30:00,11.1,11.1,11.1,11.1,596000.0,9.0732,9.0732,9.0732,9.0732,596000.0
2010-04-05 15:35:00,11.1,11.1,11.09,11.09,284400.0,9.0732,9.0732,9.065,9.065,284400.0
2010-04-05 15:40:00,11.09,11.09,11.07,11.08,535200.0,9.065,9.065,9.0487,9.0568,535200.0
2010-04-05 15:45:00,11.08,11.1,11.08,11.1,661200.0,9.0568,9.0732,9.0568,9.0732,661200.0
2010-04-05 15:50:00,11.1,11.1,11.09,11.09,660800.0,9.0732,9.0732,9.065,9.065,660800.0
2010-04-05 15:55:00,11.09,11.09,11.09,11.09,965200.0,9.065,9.065,9.065,9.065,965200.0
2010-04-06 09:30:00,11.08,11.1,11.06,11.1,566000.0,9.0568,9.0732,9.0405,9.0732,566000.0
2010-04-06 09:35:00,11.1,11.15,11.08,11.13,549600.0,9.0732,9.1141,9.0568,9.0977,549600.0
2010-04-06 09:40:00,11.13,11.15,11.09,11.15,498800.0,9.0977,9.1141,9.065,9.1141,498800.0
2010-04-06 09:45:00,11.14,11.17,11.12,11.15,810000.0,9.1059,9.1304,9.0895,9.1141,810000.0
2010-04-06 09:50:00,11.15,11.22,11.15,11.22,1129200.0,9.1141,9.1713,9.1141,9.1713,1129200.0
2010-04-06 09:55:00,11.22,11.22,11.18,11.19,440000.0,9.1713,9.1713,9.1386,9.1467,440000.0
2010-04-06 10:00:00,11.19,11.19,11.15,11.18,682800.0,9.1467,9.1467,9.1141,9.1386,682800.0
2010-04-06 10:05:00,11.18,11.19,11.16,11.19,385600.0,9.1386,9.1467,9.1222,9.1467,385600.0
2010-04-06 10:10:00,11.19,11.19,11.14,11.15,231200.0,9.1467,9.1467,9.1059,9.1141,231200.0
2010-04-06 10:15:00,11.15,11.15,11.12,11.13,218800.0,9.1141,9.1141,9.0895,9.0977,218800.0
2010-04-06 10:20:00,11.12,11.15,11.12,11.14,351200.0,9.0895,9.1141,9.0895,9.1059,351200.0
2010-04-06 10:25:00,11.14,11.17,11.13,11.13,524400.0,9.1059,9.1304,9.0977,9.0977,524400.0
2010-04-06 10:30:00,11.13,11.13,11.1,11.11,380000.0,9.0977,9.0977,9.0732,9.0814,380000.0
2010-04-06 10:35:00,11.11,11.13,11.11,11.13,388800.0,9.0814,9.0977,9.0814,9.0977,388800.0
2010-04-06 10:40:00,11.13,11.15,11.13,11.15,228800.0,9.0977,9.1141,9.0977,9.1141,228800.0
2010-04-06 10:45:00,11.15,11.15,11.15,11.15,189200.0,9.1141,9.1141,9.1141,9.1141,189200.0
2010-04-06 10:50:00,11.15,11.15,11.15,11.15,160000.0,9.1141,9.1141,9.1141,9.1141,160000.0
2010-04-06 10:55:00,11.15,11.18,11.15,11.16,437200.0,9.1141,9.1386,9.1141,9.1222,437200.0
2010-04-06 11:00:00,11.16,11.18,11.15,11.15,266400.0,9.1222,9.1386,9.1141,9.1141,266400.0
2010-04-06 11:05:00,11.15,11.17,11.15,11.17,186000.0,9.1141,9.1304,9.1141,9.1304,186000.0
2010-04-06 11:10:00,11.17,11.18,11.16,11.16,278000.0,9.1304,9.1386,9.1222,9.1222,278000.0
2010-04-06 11:15:00,11.16,11.17,11.15,11.17,194800.0,9.1222,9.1304,9.1141,9.1304,194800.0
2010-04-06 11:20:00,11.17,11.17,11.17,11.17,99600.0,9.1304,9.1304,9.1304,9.1304,99600.0
2010-04-06 11:25:00,11.17,11.21,11.17,11.21,628800.0,9.1304,9.1631,9.1304,9.1631,628800.0
2010-04-06 11:30:00,11.21,11.21,11.2,11.2,602400.0,9.1631,9.1631,9.1549,9.1549,602400.0
2010-04-06 11:35:00,11.2,11.21,11.19,11.2,227600.0,9.1549,9.1631,9.1467,9.1549,227600.0
2010-04-06 11:40:00,11.2,11.2,11.19,11.2,135200.0,9.1549,9.1549,9.1467,9.1549,135200.0
2010-04-06 11:45:00,11.2,11.2,11.18,11.18,189200.0,9.1549,9.1549,9.1386,9.1386,189200.0
2010-04-06 11:50:00,11.18,11.18,11.17,11.17,110800.0,9.1386,9.1386,9.1304,9.1304,110800.0
2010-04-06 11:55:00,11.17,11.17,11.16,11.17,94800.0,9.1304,9.1304,9.1222,9.1304,94800.0
2010-04-06 12:00:00,11.17,11.17,11.16,11.16,136800.0,9.1304,9.1304,9.1222,9.1222,136800.0
2010-04-06 12:05:00,11.16,11.17,11.15,11.16,144000.0,9.1222,9.1304,9.1141,9.1222,144000.0
2010-04-06 12:10:00,11.16,11.17,11.16,11.17,76800.0,9.1222,9.1304,9.1222,9.1304,76800.0
2010-04-06 12:15:00,11.16,11.17,11.16,11.17,102000.0,9.1222,9.1304,9.1222,9.1304,102000.0
2010-04-06 12:20:00,11.17,11.17,11.17,11.17,56000.0,9.1304,9.1304,9.1304,9.1304,56000.0
2010-04-06 12:25:00,11.17,11.17,11.16,11.16,73200.0,9.1304,9.1304,9.1222,9.1222,73200.0
2010-04-06 12:30:00,11.16,11.17,11.16,11.16,34000.0,9.1222,9.1304,9.1222,9.1222,34000.0
2010-04-06 12:35:00,11.16,11.17,11.16,11.17,105600.0,9.1222,9.1304,9.1222,9.1304,105600.0
2010-04-06 12:40:00,11.17,11.17,11.16,11.16,142000.0,9.1304,9.1304,9.1222,9.1222,142000.0
2010-04-06 12:45:00,11.16,11.18,11.16,11.18,362000.0,9.1222,9.1386,9.1222,9.1386,362000.0
2010-04-06 12:50:00,11.18,11.19,11.16,11.16,672000.0,9.1386,9.1467,9.1222,9.1222,672000.0
2010-04-06 12:55:00,11.16,11.18,11.16,11.17,260800.0,9.1222,9.1386,9.1222,9.1304,260800.0
2010-04-06 13:00:00,11.17,11.19,11.17,11.19,343200.0,9.1304,9.1467,9.1304,9.1467,343200.0
2010-04-06 13:05:00,11.19,11.2,11.18,11.19,327600.0,9.1467,9.1549,9.1386,9.1467,327600.0
2010-04-06 13:10:00,11.19,11.2,11.18,11.18,217600.0,9.1467,9.1549,9.1386,9.1386,217600.0
2010-04-06 13:15:00,11.18,11.18,11.17,11.17,53200.0,9.1386,9.1386,9.1304,9.1304,53200.0
2010-04-06 13:20:00,11.17,11.2,11.17,11.2,288800.0,9.1304,9.1549,9.1304,9.1549,288800.0
2010-04-06 13:25:00,11.2,11.21,11.19,11.19,173600.0,9.1549,9.1631,9.1467,9.1467,173600.0
2010-04-06 13:30:00,11.19,11.19,11.18,11.18,147200.0,9.1467,9.1467,9.1386,9.1386,147200.0
2010-04-06 13:35:00,11.18,11.19,11.17,11.19,362000.0,9.1386,9.1467,9.1304,9.1467,362000.0
2010-04-06 13:40:00,11.19,11.19,11.18,11.18,139200.0,9.1467,9.1467,9.1386,9.1386,139200.0
2010-04-06 13:45:00,11.18,11.18,11.17,11.17,143600.0,9.1386,9.1386,9.1304,9.1304,143600.0
2010-04-06 13:50:00,11.17,11.19,11.17,11.19,146800.0,9.1304,9.1467,9.1304,9.1467,146800.0
2010-04-06 13:55:00,11.19,11.19,11.18,11.18,148400.0,9.1467,9.1467,9.1386,9.1386,148400.0
2010-04-06 14:00:00,11.18,11.18,11.17,11.18,309600.0,9.1386,9.1386,9.1304,9.1386,309600.0
2010-04-06 14:05:00,11.18,11.19,11.17,11.18,125200.0,9.1386,9.1467,9.1304,9.1386,125200.0
2010-04-06 14:10:00,11.18,11.2,11.18,11.2,183600.0,9.1386,9.1549,9.1386,9.1549,183600.0
2010-04-06 14:15:00,11.2,11.22,11.2,11.22,187200.0,9.1549,9.1713,9.1549,9.1713,187200.0
2010-04-06 14:20:00,11.22,11.23,11.22,11.22,382800.0,9.1713,9.1794,9.1713,9.1713,382800.0
2010-04-06 14:25:00,11.22,11.23,11.22,11.23,293600.0,9.1713,9.1794,9.1713,9.1794,293600.0
2010-04-06 14:30:00,11.23,11.23,11.22,11.23,187200.0,9.1794,9.1794,9.1713,9.1794,187200.0
2010-04-06 14:35:00,11.23,11.24,11.22,11.23,183200.0,9.1794,9.1876,9.1713,9.1794,183200.0
2010-04-06 14:40:00,11.23,11.24,11.23,11.23,186000.0,9.1794,9.1876,9.1794,9.1794,186000.0
2010-04-06 14:45:00,11.23,11.23,11.21,11.21,250000.0,9.1794,9.1794,9.1631,9.1631,250000.0
2010-04-06 14:50:00,11.21,11.22,11.21,11.22,268800.0,9.1631,9.1713,9.1631,9.1713,268800.0
2010-04-06 14:55:00,11.22,11.22,11.21,11.22,240400.0,9.1713,9.1713,9.1631,9.1713,240400.0
2010-04-06 15:00:00,11.22,11.22,11.21,11.21,222400.0,9.1713,9.1713,9.1631,9.1631,222400.0
2010-04-06 15:05:00,11.21,11.22,11.2,11.2,231600.0,9.1631,9.1713,9.1549,9.1549,231600.0
2010-04-06 15:10:00,11.2,11.21,11.2,11.2,340800.0,9.1549,9.1631,9.1549,9.1549,340800.0
2010-04-06 15:15:00,11.2,11.2,11.19,11.19,80400.0,9.1549,9.1549,9.1467,9.1467,80400.0
2010-04-06 15:20:00,11.19,11.2,11.19,11.19,209200.0,9.1467,9.1549,9.1467,9.1467,209200.0
2010-04-06 15:25:00,11.19,11.19,11.19,11.19,114800.0,9.1467,9.1467,9.1467,9.1467,114800.0
2010-04-06 15:30:00,11.19,11.19,11.18,11.18,422400.0,9.1467,9.1467,9.1386,9.1386,422400.0
2010-04-06 15:35:00,11.18,11.18,11.18,11.18,123600.0,9.1386,9.1386,9.1386,9.1386,123600.0
2010-04-06 15:40:00,11.18,11.18,11.17,11.17,584800.0,9.1386,9.1386,9.1304,9.1304,584800.0
2010-04-06 15:45:00,11.17,11.18,11.17,11.18,434000.0,9.1304,9.1386,9.1304,9.1386,434000.0
2010-04-06 15:50:00,11.17,11.18,11.17,11.17,412000.0,9.1304,9.1386,9.1304,9.1304,412000.0
2010-04-06 15:55:00,11.17,11.18,11.17,11.18,1122400.0,9.1304,9.1386,9.1304,9.1386,1122400.0
2010-04-07 09:30:00,11.16,11.16,11.13,11.15,373600.0,9.1222,9.1222,9.0977,9.1141,373600.0
2010-04-07 09:35:00,11.15,11.15,11.1,11.12,314800.0,9.1141,9.1141,9.0732,9.0895,314800.0
2010-04-07 09:40:00,11.12,11.16,11.12,11.16,420000.0,9.0895,9.1222,9.0895,9.1222,420000.0
2010-04-07 09:45:00,11.15,11.17,11.15,11.16,653600.0,9.1141,9.1304,9.1141,9.1222,653600.0
2010-04-07 09:50:00,11.16,11.2,11.16,11.2,251200.0,9.1222,9.1549,9.1222,9.1549,251200.0
2010-04-07 09:55:00,11.2,11.21,11.19,11.2,409200.0,9.1549,9.1631,9.1467,9.1549,409200.0
2010-04-07 10:00:00,11.2,11.2,11.19,11.2,222400.0,9.1549,9.1549,9.1467,9.1549,222400.0
2010-04-07 10:05:00,11.2,11.23,11.2,11.22,244800.0,9.1549,9.1794,9.1549,9.1713,244800.0
2010-04-07 10:10:00,11.22,11.22,11.21,11.21,192400.0,9.1713,9.1713,9.1631,9.1631,192400.0
2010-04-07 10:15:00,11.21,11.23,11.21,11.22,244000.0,9.1631,9.1794,9.1631,9.1713,244000.0
2010-04-07 10:20:00,11.22,11.22,11.19,11.2,140400.0,9.1713,9.1713,9.1467,9.1549,140400.0
2010-04-07 10:25:00,11.2,11.22,11.19,11.2,182800.0,9.1549,9.1713,9.1467,9.1549,182800.0
2010-04-07 10:30:00,11.2,11.22,11.2,11.21,393600.0,9.1549,9.1713,9.1549,9.1631,393600.0
2010-04-07 10:35:00,11.21,11.22,11.2,11.2,192400.0,9.1631,9.1713,9.1549,9.1549,192400.0
2010-04-07 10:40:00,11.2,11.21,11.16,11.19,347600.0,9.1549,9.1631,9.1222,9.1467,347600.0
2010-04-07 10:45:00,11.19,11.19,11.17,11.18,288000.0,9.1467,9.1467,9.1304,9.1386,288000.0
2010-04-07 10:50:00,11.18,11.19,11.16,11.16,804800.0,9.1386,9.1467,9.1222,9.1222,804800.0
2010-04-07 10:55:00,11.16,11.17,11.15,11.17,324000.0,9.1222,9.1304,9.1141,9.1304,324000.0
2010-04-07 11:00:00,11.16,11.18,11.16,11.18,195200.0,9.1222,9.1386,9.1222,9.1386,195200.0
2010-04-07 11:05:00,11.18,11.18,11.17,11.17,262000.0,9.1386,9.1386,9.1304,9.1304,262000.0
2010-04-07 11:10:00,11.18,11.19,11.17,11.19,198800.0,9.1386,9.1467,9.1304,9.1467,198800.0
2010-04-07 11:15:00,11.19,11.2,11.18,11.19,151200.0,9.1467,9.1549,9.1386,9.1467,151200.0
2010-04-07 11:20:00,11.19,11.19,11.18,11.19,138000.0,9.1467,9.1467,9.1386,9.1467,138000.0
2010-04-07 11:25:00,11.19,11.2,11.19,11.19,180000.0,9.1467,9.1549,9.1467,9.1467,180000.0
2010-04-07 11:30:00,11.19,11.19,11.17,11.18,96000.0,9.1467,9.1467,9.1304,9.1386,96000.0
2010-04-07 11:35:00,11.18,11.18,11.17,11.18,117200.0,9.1386,9.1386,9.1304,9.1386,117200.0
2010-04-07 11:40:00,11.18,11.18,11.18,11.18,74000.0,9.1386,9.1386,9.1386,9.1386,74000.0
2010-04-07 11:45:00,11.18,11.19,11.17,11.18,160800.0,9.1386,9.1467,9.1304,9.1386,160800.0
2010-04-07 11:50:00,11.18,11.19,11.18,11.18,126400.0,9.1386,9.1467,9.1386,9.1386,126400.0
2010-04-07 11:55:00,11.19,11.19,11.18,11.18,131200.0,9.1467,9.1467,9.1386,9.1386,131200.0
2010-04-07 12:00:00,11.18,11.19,11.18,11.18,156400.0,9.1386,9.1467,9.1386,9.1386,156400.0
2010-04-07 12:05:00,11.18,11.19,11.18,11.18,173600.0,9.1386,9.1467,9.1386,9.1386,173600.0
2010-04-07 12:10:00,11.18,11.18,11.17,11.18,210000.0,9.1386,9.1386,9.1304,9.1386,210000.0
2010-04-07 12:15:00,11.18,11.18,11.17,11.17,222000.0,9.1386,9.1386,9.1304,9.1304,222000.0
2010-04-07 12:20:00,11.17,11.18,11.17,11.17,128000.0,9.1304,9.1386,9.1304,9.1304,128000.0
2010-04-07 12:25:00,11.17,11.18,11.17,11.18,93200.0,9.1304,9.1386,9.1304,9.1386,93200.0
2010-04-07 12:30:00,11.18,11.18,11.17,11.18,138400.0,9.1386,9.1386,9.1304,9.1386,138400.0
2010-04-07 12:35:00,11.18,11.18,11.17,11.17,84000.0,9.1386,9.1386,9.1304,9.1304,84000.0
2010-04-07 12:40:00,11.17,11.18,11.17,11.18,105600.0,9.1304,9.1386,9.1304,9.1386,105600.0
2010-04-07 12:45:00,11.18,11.19,11.18,11.19,102400.0,9.1386,9.1467,9.1386,9.1467,102400.0
2010-04-07 12:50:00,11.19,11.19,11.18,11.19,160000.0,9.1467,9.1467,9.1386,9.1467,160000.0
2010-04-07 12:55:00,11.19,11.2,11.18,11.19,190800.0,9.1467,9.1549,9.1386,9.1467,190800.0
2010-04-07 13:00:00,11.19,11.21,11.19,11.2,341200.0,9.1467,9.1631,9.1467,9.1549,341200.0
2010-04-07 13:05:00,11.2,11.22,11.2,11.21,120400.0,9.1549,9.1713,9.1549,9.1631,120400.0
2010-04-07 13:10:00,11.21,11.22,11.21,11.22,106400.0,9.1631,9.1713,9.1631,9.1713,106400.0
2010-04-07 13:15:00,11.22,11.22,11.21,11.22,88800.0,9.1713,9.1713,9.1631,9.1713,88800.0
2010-04-07 13:20:00,11.22,11.22,11.22,11.22,62400.0,9.1713,9.1713,9.1713,9.1713,62400.0
2010-04-07 13:25:00,11.22,11.23,11.21,11.21,165200.0,9.1713,9.1794,9.1631,9.1631,165200.0
2010-04-07 13:30:00,11.21,11.22,11.21,11.21,85600.0,9.1631,9.1713,9.1631,9.1631,85600.0
2010-04-07 13:35:00,11.21,11.21,11.19,11.19,222800.0,9.1631,9.1631,9.1467,9.1467,222800.0
2010-04-07 13:40:00,11.19,11.19,11.18,11.18,161200.0,9.1467,9.1467,9.1386,9.1386,161200.0
2010-04-07 13:45:00,11.18,11.19,11.17,11.19,97200.0,9.1386,9.1467,9.1304,9.1467,97200.0
2010-04-07 13:50:00,11.18,11.2,11.18,11.2,99600.0,9.1386,9.1549,9.1386,9.1549,99600.0
2010-04-07 13:55:00,11.2,11.21,11.19,11.2,279600.0,9.1549,9.1631,9.1467,9.1549,279600.0
2010-04-07 14:00:00,11.2,11.2,11.19,11.19,286400.0,9.1549,9.1549,9.1467,9.1467,286400.0
2010-04-07 14:05:00,11.19,11.2,11.19,11.2,148800.0,9.1467,9.1549,9.1467,9.1549,148800.0
2010-04-07 14:10:00,11.2,11.2,11.19,11.19,225600.0,9.1549,9.1549,9.1467,9.1467,225600.0
2010-04-07 14:15:00,11.19,11.2,11.18,11.19,242400.0,9.1467,9.1549,9.1386,9.1467,242400.0
2010-04-07 14:20:00,11.18,11.19,11.16,11.17,213200.0,9.1386,9.1467,9.1222,9.1304,213200.0
2010-04-07 14:25:00,11.17,11.17,11.15,11.17,154800.0,9.1304,9.1304,9.1141,9.1304,154800.0
2010-04-07 14:30:00,11.16,11.18,11.12,11.14,594400.0,9.1222,9.1386,9.0895,9.1059,594400.0
2010-04-07 14:35:00,11.13,11.14,11.12,11.14,210800.0,9.0977,9.1059,9.0895,9.1059,210800.0
2010-04-07 14:40:00,11.14,11.14,11.11,11.13,264000.0,9.1059,9.1059,9.0814,9.0977,264000.0
2010-04-07 14:45:00,11.13,11.15,11.13,11.14,211600.0,9.0977,9.1141,9.0977,9.1059,211600.0
2010-04-07 14:50:00,11.13,11.14,11.13,11.14,200800.0,9.0977,9.1059,9.0977,9.1059,200800.0
2010-04-07 14:55:00,11.14,11.14,11.11,11.12,337600.0,9.1059,9.1059,9.0814,9.0895,337600.0
2010-04-07 15:00:00,11.12,11.12,11.09,11.11,448400.0,9.0895,9.0895,9.065,9.0814,448400.0
2010-04-07 15:05:00,11.11,11.11,11.08,11.09,358400.0,9.0814,9.0814,9.0568,9.065,358400.0
2010-04-07 15:10:00,11.09,11.1,11.08,11.1,210400.0,9.065,9.0732,9.0568,9.0732,210400.0
2010-04-07 15:15:00,11.1,11.12,11.09,11.12,274000.0,9.0732,9.0895,9.065,9.0895,274000.0
2010-04-07 15:20:00,11.12,11.12,11.11,11.12,247600.0,9.0895,9.0895,9.0814,9.0895,247600.0
2010-04-07 15:25:00,11.12,11.13,11.11,11.13,344000.0,9.0895,9.0977,9.0814,9.0977,344000.0
2010-04-07 15:30:00,11.12,11.13,11.12,11.13,260000.0,9.0895,9.0977,9.0895,9.0977,260000.0
2010-04-07 15:35:00,11.13,11.15,11.12,11.14,447200.0,9.0977,9.1141,9.0895,9.1059,447200.0
2010-04-07 15:40:00,11.14,11.15,11.14,11.15,460400.0,9.1059,9.1141,9.1059,9.1141,460400.0
2010-04-07 15:45:00,11.15,11.16,11.15,11.15,442000.0,9.1141,9.1222,9.1141,9.1141,442000.0
2010-04-07 15:50:00,11.15,11.16,11.15,11.15,727600.0,9.1141,9.1222,9.1141,9.1141,727600.0
2010-04-07 15:55:00,11.15,11.17,11.15,11.16,544000.0,9.1141,9.1304,9.1141,9.1222,544000.0
2010-04-08 09:30:00,11.22,11.22,11.03,11.1,842400.0,9.1713,9.1713,9.016,9.0732,842400.0
2010-04-08 09:35:00,11.11,11.13,11.08,11.12,454000.0,9.0814,9.0977,9.0568,9.0895,454000.0
2010-04-08 09:40:00,11.12,11.16,11.1,11.13,620000.0,9.0895,9.1222,9.0732,9.0977,620000.0
2010-04-08 09:45:00,11.13,11.2,11.13,11.19,442400.0,9.0977,9.1549,9.0977,9.1467,442400.0
2010-04-08 09:50:00,11.19,11.24,11.17,11.24,547200.0,9.1467,9.1876,9.1304,9.1876,547200.0
2010-04-08 09:55:00,11.23,11.24,11.2,11.21,542400.0,9.1794,9.1876,9.1549,9.1631,542400.0
2010-04-08 10:00:00,11.21,11.24,11.2,11.22,560800.0,9.1631,9.1876,9.1549,9.1713,560800.0
2010-04-08 10:05:00,11.22,11.27,11.22,11.24,1656000.0,9.1713,9.2121,9.1713,9.1876,1656000.0
2010-04-08 10:10:00,11.24,11.27,11.23,11.25,399600.0,9.1876,9.2121,9.1794,9.1958,399600.0
2010-04-08 10:15:00,11.25,11.25,11.22,11.25,316000.0,9.1958,9.1958,9.1713,9.1958,316000.0
2010-04-08 10:20:00,11.25,11.28,11.24,11.26,1150400.0,9.1958,9.2203,9.1876,9.204,1150400.0
2010-04-08 10:25:00,11.26,11.26,11.25,11.26,179200.0,9.204,9.204,9.1958,9.204,179200.0
2010-04-08 10:30:00,11.26,11.28,11.26,11.27,400400.0,9.204,9.2203,9.204,9.2121,400400.0
2010-04-08 10:35:00,11.27,11.29,11.26,11.27,702800.0,9.2121,9.2285,9.204,9.2121,702800.0
2010-04-08 10:40:00,11.27,11.28,11.26,11.27,472000.0,9.2121,9.2203,9.204,9.2121,472000.0
2010-04-08 10:45:00,11.27,11.32,11.27,11.31,1197200.0,9.2121,9.253,9.2121,9.2448,1197200.0
2010-04-08 10:50:00,11.31,11.33,11.3,11.33,799200.0,9.2448,9.2612,9.2367,9.2612,799200.0
2010-04-08 10:55:00,11.32,11.33,11.3,11.31,302400.0,9.253,9.2612,9.2367,9.2448,302400.0
2010-04-08 11:00:00,11.3,11.33,11.3,11.33,410000.0,9.2367,9.2612,9.2367,9.2612,410000.0
2010-04-08 11:05:00,11.32,11.34,11.31,11.31,350800.0,9.253,9.2694,9.2448,9.2448,350800.0
2010-04-08 11:10:00,11.31,11.31,11.3,11.31,523600.0,9.2448,9.2448,9.2367,9.2448,523600.0
2010-04-08 11:15:00,11.31,11.33,11.3,11.31,222000.0,9.2448,9.2612,9.2367,9.2448,222000.0
2010-04-08 11:20:00,11.31,11.34,11.31,11.32,330000.0,9.2448,9.2694,9.2448,9.253,330000.0
2010-04-08 11:25:00,11.31,11.32,11.29,11.29,211600.0,9.2448,9.253,9.2285,9.2285,211600.0
2010-04-08 11:30:00,11.29,11.3,11.28,11.29,198800.0,9.2285,9.2367,9.2203,9.2285,198800.0
2010-04-08 11:35:00,11.29,11.3,11.29,11.29,180400.0,9.2285,9.2367,9.2285,9.2285,180400.0
2010-04-08 11:40:00,11.29,11.3,11.28,11.28,106800.0,9.2285,9.2367,9.2203,9.2203,106800.0
2010-04-08 11:45:00,11.28,11.3,11.28,11.3,384400.0,9.2203,9.2367,9.2203,9.2367,384400.0
2010-04-08 11:50:00,11.3,11.31,11.29,11.3,155600.0,9.2367,9.2448,9.2285,9.2367,155600.0
2010-04-08 11:55:00,11.3,11.31,11.29,11.29,196000.0,9.2367,9.2448,9.2285,9.2285,196000.0
2010-04-08 12:00:00,11.29,11.3,11.28,11.28,206400.0,9.2285,9.2367,9.2203,9.2203,206400.0
2010-04-08 12:05:00,11.28,11.28,11.24,11.24,336400.0,9.2203,9.2203,9.1876,9.1876,336400.0
2010-04-08 12:10:00,11.24,11.25,11.24,11.25,334800.0,9.1876,9.1958,9.1876,9.1958,334800.0
2010-04-08 12:15:00,11.25,11.25,11.24,11.24,270000.0,9.1958,9.1958,9.1876,9.1876,270000.0
2010-04-08 12:20:00,11.24,11.25,11.24,11.24,227600.0,9.1876,9.1958,9.1876,9.1876,227600.0
2010-04-08 12:25:00,11.25,11.25,11.24,11.24,146800.0,9.1958,9.1958,9.1876,9.1876,146800.0
2010-04-08 12:30:00,11.24,11.24,11.24,11.24,276400.0,9.1876,9.1876,9.1876,9.1876,276400.0
2010-04-08 12:35:00,11.24,11.24,11.23,11.24,570000.0,9.1876,9.1876,9.1794,9.1876,570000.0
2010-04-08 12:40:00,11.23,11.23,11.22,11.23,118400.0,9.1794,9.1794,9.1713,9.1794,118400.0
2010-04-08 12:45:00,11.22,11.25,11.22,11.24,273600.0,9.1713,9.1958,9.1713,9.1876,273600.0
2010-04-08 12:50:00,11.24,11.24,11.24,11.24,130800.0,9.1876,9.1876,9.1876,9.1876,130800.0
2010-04-08 12:55:00,11.24,11.24,11.23,11.24,152400.0,9.1876,9.1876,9.1794,9.1876,152400.0
2010-04-08 13:00:00,11.24,11.24,11.23,11.24,293200.0,9.1876,9.1876,9.1794,9.1876,293200.0
2010-04-08 13:05:00,11.24,11.26,11.24,11.24,235200.0,9.1876,9.204,9.1876,9.1876,235200.0
2010-04-08 13:10:00,11.24,11.24,11.21,11.22,219600.0,9.1876,9.1876,9.1631,9.1713,219600.0
2010-04-08 13:15:00,11.22,11.22,11.21,11.21,133600.0,9.1713,9.1713,9.1631,9.1631,133600.0
2010-04-08 13:20:00,11.21,11.22,11.21,11.21,138000.0,9.1631,9.1713,9.1631,9.1631,138000.0
2010-04-08 13:25:00,11.21,11.21,11.21,11.21,118400.0,9.1631,9.1631,9.1631,9.1631,118400.0
2010-04-08 13:30:00,11.21,11.22,11.21,11.21,144400.0,9.1631,9.1713,9.1631,9.1631,144400.0
2010-04-08 13:35:00,11.22,11.23,11.21,11.21,309600.0,9.1713,9.1794,9.1631,9.1631,309600.0
2010-04-08 13:40:00,11.21,11.22,11.2,11.22,255600.0,9.1631,9.1713,9.1549,9.1713,255600.0
2010-04-08 13:45:00,11.22,11.22,11.21,11.21,102000.0,9.1713,9.1713,9.1631,9.1631,102000.0
2010-04-08 13:50:00,11.21,11.21,11.17,11.18,406800.0,9.1631,9.1631,9.1304,9.1386,406800.0
2010-04-08 13:55:00,11.18,11.18,11.17,11.17,155600.0,9.1386,9.1386,9.1304,9.1304,155600.0
2010-04-08 14:00:00,11.17,11.17,11.16,11.16,278400.0,9.1304,9.1304,9.1222,9.1222,278400.0
2010-04-08 14:05:00,11.16,11.17,11.15,11.16,260800.0,9.1222,9.1304,9.1141,9.1222,260800.0
2010-04-08 14:10:00,11.16,11.16,11.15,11.16,146400.0,9.1222,9.1222,9.1141,9.1222,146400.0
2010-04-08 14:15:00,11.16,11.19,11.16,11.18,286400.0,9.1222,9.1467,9.1222,9.1386,286400.0
2010-04-08 14:20:00,11.18,11.18,11.17,11.17,90000.0,9.1386,9.1386,9.1304,9.1304,90000.0
2010-04-08 14:25:00,11.17,11.19,11.17,11.19,106400.0,9.1304,9.1467,9.1304,9.1467,106400.0
2010-04-08 14:30:00,11.19,11.22,11.19,11.22,291600.0,9.1467,9.1713,9.1467,9.1713,291600.0
2010-04-08 14:35:00,11.22,11.22,11.21,11.22,246400.0,9.1713,9.1713,9.1631,9.1713,246400.0
2010-04-08 14:40:00,11.22,11.24,11.22,11.24,425600.0,9.1713,9.1876,9.1713,9.1876,425600.0
2010-04-08 14:45:00,11.24,11.25,11.23,11.25,354800.0,9.1876,9.1958,9.1794,9.1958,354800.0
2010-04-08 14:50:00,11.25,11.26,11.23,11.23,231600.0,9.1958,9.204,9.1794,9.1794,231600.0
2010-04-08 14:55:00,11.23,11.24,11.22,11.22,159200.0,9.1794,9.1876,9.1713,9.1713,159200.0
2010-04-08 15:00:00,11.22,11.24,11.22,11.23,178400.0,9.1713,9.1876,9.1713,9.1794,178400.0
2010-04-08 15:05:00,11.23,11.24,11.23,11.23,169200.0,9.1794,9.1876,9.1794,9.1794,169200.0
2010-04-08 15:10:00,11.24,11.24,11.22,11.23,280000.0,9.1876,9.1876,9.1713,9.1794,280000.0
2010-04-08 15:15:00,11.23,11.24,11.22,11.24,179200.0,9.1794,9.1876,9.1713,9.1876,179200.0
2010-04-08 15:20:00,11.24,11.26,11.23,11.25,278800.0,9.1876,9.204,9.1794,9.1958,278800.0
2010-04-08 15:25:00,11.24,11.26,11.23,11.24,321600.0,9.1876,9.204,9.1794,9.1876,321600.0
2010-04-08 15:30:00,11.24,11.24,11.22,11.22,209200.0,9.1876,9.1876,9.1713,9.1713,209200.0
2010-04-08 15:35:00,11.22,11.22,11.22,11.22,191600.0,9.1713,9.1713,9.1713,9.1713,191600.0
2010-04-08 15:40:00,11.22,11.22,11.21,11.21,310000.0,9.1713,9.1713,9.1631,9.1631,310000.0
2010-04-08 15:45:00,11.22,11.22,11.21,11.21,436400.0,9.1713,9.1713,9.1631,9.1631,436400.0
2010-04-08 15:50:00,11.21,11.22,11.21,11.21,297600.0,9.1631,9.1713,9.1631,9.1631,297600.0
2010-04-08 15:55:00,11.21,11.21,11.21,11.21,582400.0,9.1631,9.1631,9.1631,9.1631,582400.0
2010-04-09 09:30:00,11.15,11.18,11.1,11.12,620800.0,9.1141,9.1386,9.0732,9.0895,620800.0
2010-04-09 09:35:00,11.11,11.12,11.08,11.1,573200.0,9.0814,9.0895,9.0568,9.0732,573200.0
2010-04-09 09:40:00,11.11,11.11,11.06,11.08,456800.0,9.0814,9.0814,9.0405,9.0568,456800.0
2010-04-09 09:45:00,11.07,11.08,11.04,11.04,370000.0,9.0487,9.0568,9.0241,9.0241,370000.0
2010-04-09 09:50:00,11.04,11.07,11.04,11.06,283600.0,9.0241,9.0487,9.0241,9.0405,283600.0
2010-04-09 09:55:00,11.06,11.1,11.06,11.1,302400.0,9.0405,9.0732,9.0405,9.0732,302400.0
2010-04-09 10:00:00,11.1,11.13,11.09,11.11,220800.0,9.0732,9.0977,9.065,9.0814,220800.0
2010-04-09 10:05:00,11.11,11.12,11.1,11.12,193600.0,9.0814,9.0895,9.0732,9.0895,193600.0
2010-04-09 10:10:00,11.12,11.13,11.11,11.12,191600.0,9.0895,9.0977,9.0814,9.0895,191600.0
2010-04-09 10:15:00,11.13,11.15,11.12,11.13,217600.0,9.0977,9.1141,9.0895,9.0977,217600.0
2010-04-09 10:20:00,11.13,11.14,11.13,11.14,138800.0,9.0977,9.1059,9.0977,9.1059,138800.0
2010-04-09 10:25:00,11.15,11.16,11.11,11.11,421200.0,9.1141,9.1222,9.0814,9.0814,421200.0
2010-04-09 10:30:00,11.11,11.14,11.11,11.12,236400.0,9.0814,9.1059,9.0814,9.0895,236400.0
2010-04-09 10:35:00,11.12,11.13,11.12,11.12,181200.0,9.0895,9.0977,9.0895,9.0895,181200.0
2010-04-09 10:40:00,11.12,11.15,11.12,11.14,278000.0,9.0895,9.1141,9.0895,9.1059,278000.0
2010-04-09 10:45:00,11.14,11.16,11.14,11.16,218400.0,9.1059,9.1222,9.1059,9.1222,218400.0
2010-04-09 10:50:00,11.15,11.16,11.15,11.15,194000.0,9.1141,9.1222,9.1141,9.1141,194000.0
2010-04-09 10:55:00,11.16,11.16,11.15,11.15,121200.0,9.1222,9.1222,9.1141,9.1141,121200.0
2010-04-09 11:00:00,11.15,11.16,11.15,11.16,157600.0,9.1141,9.1222,9.1141,9.1222,157600.0
2010-04-09 11:05:00,11.16,11.17,11.16,11.16,319600.0,9.1222,9.1304,9.1222,9.1222,319600.0
2010-04-09 11:10:00,11.16,11.19,11.16,11.19,143600.0,9.1222,9.1467,9.1222,9.1467,143600.0
2010-04-09 11:15:00,11.19,11.19,11.17,11.18,154800.0,9.1467,9.1467,9.1304,9.1386,154800.0
2010-04-09 11:20:00,11.18,11.19,11.17,11.19,112000.0,9.1386,9.1467,9.1304,9.1467,112000.0
2010-04-09 11:25:00,11.19,11.2,11.19,11.19,100400.0,9.1467,9.1549,9.1467,9.1467,100400.0
2010-04-09 11:30:00,11.19,11.19,11.18,11.18,155200.0,9.1467,9.1467,9.1386,9.1386,155200.0
2010-04-09 11:35:00,11.18,11.2,11.18,11.2,88000.0,9.1386,9.1549,9.1386,9.1549,88000.0
2010-04-09 11:40:00,11.2,11.22,11.19,11.21,168800.0,9.1549,9.1713,9.1467,9.1631,168800.0
2010-04-09 11:45:00,11.21,11.22,11.21,11.21,80000.0,9.1631,9.1713,9.1631,9.1631,80000.0
2010-04-09 11:50:00,11.21,11.23,11.21,11.23,84000.0,9.1631,9.1794,9.1631,9.1794,84000.0
2010-04-09 11:55:00,11.23,11.24,11.21,11.22,74400.0,9.1794,9.1876,9.1631,9.1713,74400.0
2010-04-09 12:00:00,11.22,11.24,11.22,11.24,57600.0,9.1713,9.1876,9.1713,9.1876,57600.0
2010-04-09 12:05:00,11.24,11.24,11.23,11.23,57600.0,9.1876,9.1876,9.1794,9.1794,57600.0
2010-04-09 12:10:00,11.23,11.23,11.22,11.22,90800.0,9.1794,9.1794,9.1713,9.1713,90800.0
2010-04-09 12:15:00,11.22,11.22,11.21,11.21,220400.0,9.1713,9.1713,9.1631,9.1631,220400.0
2010-04-09 12:20:00,11.21,11.22,11.2,11.2,510800.0,9.1631,9.1713,9.1549,9.1549,510800.0
2010-04-09 12:25:00,11.2,11.21,11.19,11.2,109600.0,9.1549,9.1631,9.1467,9.1549,109600.0
2010-04-09 12:30:00,11.2,11.2,11.19,11.2,118800.0,9.1549,9.1549,9.1467,9.1549,118800.0
2010-04-09 12:35:00,11.2,11.22,11.2,11.21,219600.0,9.1549,9.1713,9.1549,9.1631,219600.0
2010-04-09 12:40:00,11.21,11.22,11.21,11.21,188000.0,9.1631,9.1713,9.1631,9.1631,188000.0
2010-04-09 12:45:00,11.22,11.22,11.21,11.22,179200.0,9.1713,9.1713,9.1631,9.1713,179200.0
2010-04-09 12:50:00,11.22,11.22,11.2,11.22,216800.0,9.1713,9.1713,9.1549,9.1713,216800.0
2010-04-09 12:55:00,11.22,11.22,11.2,11.21,113600.0,9.1713,9.1713,9.1549,9.1631,113600.0
2010-04-09 13:00:00,11.21,11.22,11.21,11.21,197200.0,9.1631,9.1713,9.1631,9.1631,197200.0
2010-04-09 13:05:00,11.2,11.22,11.19,11.2,212000.0,9.1549,9.1713,9.1467,9.1549,212000.0
2010-04-09 13:10:00,11.21,11.22,11.19,11.21,213600.0,9.1631,9.1713,9.1467,9.1631,213600.0
2010-04-09 13:15:00,11.21,11.21,11.2,11.2,246000.0,9.1631,9.1631,9.1549,9.1549,246000.0
2010-04-09 13:20:00,11.21,11.22,11.2,11.21,197600.0,9.1631,9.1713,9.1549,9.1631,197600.0
2010-04-09 13:25:00,11.21,11.23,11.21,11.21,170800.0,9.1631,9.1794,9.1631,9.1631,170800.0
2010-04-09 13:30:00,11.21,11.22,11.2,11.21,229200.0,9.1631,9.1713,9.1549,9.1631,229200.0
2010-04-09 13:35:00,11.21,11.22,11.2,11.21,234400.0,9.1631,9.1713,9.1549,9.1631,234400.0
2010-04-09 13:40:00,11.21,11.21,11.2,11.2,121600.0,9.1631,9.1631,9.1549,9.1549,121600.0
2010-04-09 13:45:00,11.2,11.21,11.2,11.2,50400.0,9.1549,9.1631,9.1549,9.1549,50400.0
2010-04-09 13:50:00,11.2,11.21,11.2,11.2,84400.0,9.1549,9.1631,9.1549,9.1549,84400.0
2010-04-09 13:55:00,11.2,11.2,11.19,11.19,178000.0,9.1549,9.1549,9.1467,9.1467,178000.0
2010-04-09 14:00:00,11.19,11.19,11.18,11.18,183200.0,9.1467,9.1467,9.1386,9.1386,183200.0
2010-04-09 14:05:00,11.18,11.21,11.18,11.2,171200.0,9.1386,9.1631,9.1386,9.1549,171200.0
2010-04-09 14:10:00,11.2,11.2,11.19,11.19,183200.0,9.1549,9.1549,9.1467,9.1467,183200.0
2010-04-09 14:15:00,11.19,11.21,11.19,11.21,142800.0,9.1467,9.1631,9.1467,9.1631,142800.0
2010-04-09 14:20:00,11.21,11.22,11.21,11.22,358800.0,9.1631,9.1713,9.1631,9.1713,358800.0
2010-04-09 14:25:00,11.22,11.22,11.21,11.21,151200.0,9.1713,9.1713,9.1631,9.1631,151200.0
2010-04-09 14:30:00,11.21,11.22,11.2,11.2,128000.0,9.1631,9.1713,9.1549,9.1549,128000.0
2010-04-09 14:35:00,11.2,11.21,11.2,11.2,266400.0,9.1549,9.1631,9.1549,9.1549,266400.0
2010-04-09 14:40:00,11.2,11.22,11.2,11.22,200000.0,9.1549,9.1713,9.1549,9.1713,200000.0
2010-04-09 14:45:00,11.21,11.23,11.21,11.22,257200.0,9.1631,9.1794,9.1631,9.1713,257200.0
2010-04-09 14:50:00,11.22,11.22,11.21,11.22,182400.0,9.1713,9.1713,9.1631,9.1713,182400.0
2010-04-09 14:55:00,11.22,11.22,11.2,11.21,374000.0,9.1713,9.1713,9.1549,9.1631,374000.0
2010-04-09 15:00:00,11.21,11.21,11.2,11.2,152400.0,9.1631,9.1631,9.1549,9.1549,152400.0
2010-04-09 15:05:00,11.2,11.2,11.18,11.19,201200.0,9.1549,9.1549,9.1386,9.1467,201200.0
2010-04-09 15:10:00,11.19,11.2,11.19,11.2,125200.0,9.1467,9.1549,9.1467,9.1549,125200.0
2010-04-09 15:15:00,11.2,11.21,11.2,11.2,118000.0,9.1549,9.1631,9.1549,9.1549,118000.0
2010-04-09 15:20:00,11.2,11.21,11.19,11.2,246000.0,9.1549,9.1631,9.1467,9.1549,246000.0
2010-04-09 15:25:00,11.2,11.22,11.2,11.22,195200.0,9.1549,9.1713,9.1549,9.1713,195200.0
2010-04-09 15:30:00,11.21,11.22,11.21,11.22,346400.0,9.1631,9.1713,9.1631,9.1713,346400.0
2010-04-09 15:35:00,11.22,11.22,11.21,11.22,371600.0,9.1713,9.1713,9.1631,9.1713,371600.0
2010-04-09 15:40:00,11.22,11.22,11.2,11.21,462400.0,9.1713,9.1713,9.1549,9.1631,462400.0
2010-04-09 15:45:00,11.21,11.23,11.21,11.21,614000.0,9.1631,9.1794,9.1631,9.1631,614000.0
2010-04-09 15:50:00,11.21,11.23,11.21,11.22,722000.0,9.1631,9.1794,9.1631,9.1713,722000.0
2010-04-09 15:55:00,11.22,11.22,11.2,11.2,1464800.0,9.1713,9.1713,9.1549,9.1549,1464800.0
2010-04-12 09:30:00,11.27,11.27,11.21,11.24,247200.0,9.2121,9.2121,9.1631,9.1876,247200.0
2010-04-12 09:35:00,11.24,11.25,11.21,11.23,162400.0,9.1876,9.1958,9.1631,9.1794,162400.0
2010-04-12 09:40:00,11.22,11.25,11.21,11.24,174400.0,9.1713,9.1958,9.1631,9.1876,174400.0
2010-04-12 09:45:00,11.24,11.25,11.24,11.25,183600.0,9.1876,9.1958,9.1876,9.1958,183600.0
2010-04-12 09:50:00,11.25,11.25,11.24,11.25,140400.0,9.1958,9.1958,9.1876,9.1958,140400.0
2010-04-12 09:55:00,11.25,11.26,11.24,11.25,356800.0,9.1958,9.204,9.1876,9.1958,356800.0
2010-04-12 10:00:00,11.25,11.26,11.24,11.26,250000.0,9.1958,9.204,9.1876,9.204,250000.0
2010-04-12 10:05:00,11.26,11.29,11.26,11.28,591200.0,9.204,9.2285,9.204,9.2203,591200.0
2010-04-12 10:10:00,11.28,11.29,11.28,11.29,88400.0,9.2203,9.2285,9.2203,9.2285,88400.0
2010-04-12 10:15:00,11.29,11.29,11.26,11.27,256400.0,9.2285,9.2285,9.204,9.2121,256400.0
2010-04-12 10:20:00,11.27,11.29,11.27,11.28,436000.0,9.2121,9.2285,9.2121,9.2203,436000.0
2010-04-12 10:25:00,11.28,11.28,11.27,11.28,216400.0,9.2203,9.2203,9.2121,9.2203,216400.0
2010-04-12 10:30:00,11.28,11.29,11.27,11.29,247600.0,9.2203,9.2285,9.2121,9.2285,247600.0
2010-04-12 10:35:00,11.29,11.3,11.29,11.29,214800.0,9.2285,9.2367,9.2285,9.2285,214800.0
2010-04-12 10:40:00,11.29,11.32,11.29,11.31,420400.0,9.2285,9.253,9.2285,9.2448,420400.0
2010-04-12 10:45:00,11.31,11.33,11.31,11.33,238400.0,9.2448,9.2612,9.2448,9.2612,238400.0
2010-04-12 10:50:00,11.33,11.33,11.31,11.33,241200.0,9.2612,9.2612,9.2448,9.2612,241200.0
2010-04-12 10:55:00,11.33,11.35,11.33,11.35,182400.0,9.2612,9.2775,9.2612,9.2775,182400.0
2010-04-12 11:00:00,11.35,11.35,11.34,11.34,244000.0,9.2775,9.2775,9.2694,9.2694,244000.0
2010-04-12 11:05:00,11.34,11.34,11.32,11.32,162400.0,9.2694,9.2694,9.253,9.253,162400.0
2010-04-12 11:10:00,11.33,11.33,11.31,11.31,128400.0,9.2612,9.2612,9.2448,9.2448,128400.0
2010-04-12 11:15:00,11.31,11.32,11.3,11.31,223600.0,9.2448,9.253,9.2367,9.2448,223600.0
2010-04-12 11:20:00,11.31,11.33,11.3,11.32,102400.0,9.2448,9.2612,9.2367,9.253,102400.0
2010-04-12 11:25:00,11.32,11.32,11.31,11.31,116000.0,9.253,9.253,9.2448,9.2448,116000.0
2010-04-12 11:30:00,11.31,11.33,11.31,11.33,260800.0,9.2448,9.2612,9.2448,9.2612,260800.0
2010-04-12 11:35:00,11.33,11.34,11.32,11.34,279200.0,9.2612,9.2694,9.253,9.2694,279200.0
2010-04-12 11:40:00,11.34,11.35,11.33,11.34,87600.0,9.2694,9.2775,9.2612,9.2694,87600.0
2010-04-12 11:45:00,11.35,11.35,11.33,11.33,56400.0,9.2775,9.2775,9.2612,9.2612,56400.0
2010-04-12 11:50:00,11.33,11.34,11.33,11.34,128400.0,9.2612,9.2694,9.2612,9.2694,128400.0
2010-04-12 11:55:00,11.34,11.34,11.33,11.34,110800.0,9.2694,9.2694,9.2612,9.2694,110800.0
2010-04-12 12:00:00,11.34,11.36,11.34,11.35,250800.0,9.2694,9.2857,9.2694,9.2775,250800.0
2010-04-12 12:05:00,11.36,11.36,11.35,11.36,172400.0,9.2857,9.2857,9.2775,9.2857,172400.0
2010-04-12 12:10:00,11.36,11.37,11.35,11.36,166400.0,9.2857,9.2939,9.2775,9.2857,166400.0
2010-04-12 12:15:00,11.36,11.37,11.35,11.36,176800.0,9.2857,9.2939,9.2775,9.2857,176800.0
2010-04-12 12:20:00,11.36,11.36,11.35,11.36,362400.0,9.2857,9.2857,9.2775,9.2857,362400.0
2010-04-12 12:25:00,11.36,11.37,11.35,11.37,95200.0,9.2857,9.2939,9.2775,9.2939,95200.0
2010-04-12 12:30:00,11.36,11.37,11.36,11.36,122400.0,9.2857,9.2939,9.2857,9.2857,122400.0
2010-04-12 12:35:00,11.36,11.37,11.36,11.36,135200.0,9.2857,9.2939,9.2857,9.2857,135200.0
2010-04-12 12:40:00,11.36,11.38,11.36,11.38,222400.0,9.2857,9.3021,9.2857,9.3021,222400.0
2010-04-12 12:45:00,11.38,11.38,11.37,11.38,156000.0,9.3021,9.3021,9.2939,9.3021,156000.0
2010-04-12 12:50:00,11.38,11.39,11.38,11.39,419200.0,9.3021,9.3102,9.3021,9.3102,419200.0
2010-04-12 12:55:00,11.39,11.4,11.38,11.4,195600.0,9.3102,9.3184,9.3021,9.3184,195600.0
2010-04-12 13:00:00,11.4,11.4,11.39,11.4,474000.0,9.3184,9.3184,9.3102,9.3184,474000.0
2010-04-12 13:05:00,11.4,11.41,11.4,11.4,227600.0,9.3184,9.3266,9.3184,9.3184,227600.0
2010-04-12 13:10:00,11.4,11.41,11.4,11.41,132800.0,9.3184,9.3266,9.3184,9.3266,132800.0
2010-04-12 13:15:00,11.41,11.42,11.41,11.41,159600.0,9.3266,9.3348,9.3266,9.3266,159600.0
2010-04-12 13:20:00,11.41,11.42,11.4,11.4,329200.0,9.3266,9.3348,9.3184,9.3184,329200.0
2010-04-12 13:25:00,11.4,11.41,11.4,11.41,175600.0,9.3184,9.3266,9.3184,9.3266,175600.0
2010-04-12 13:30:00,11.41,11.42,11.4,11.41,212800.0,9.3266,9.3348,9.3184,9.3266,212800.0
2010-04-12 13:35:00,11.41,11.42,11.41,11.42,109600.0,9.3266,9.3348,9.3266,9.3348,109600.0
2010-04-12 13:40:00,11.42,11.42,11.4,11.4,129600.0,9.3348,9.3348,9.3184,9.3184,129600.0
2010-04-12 13:45:00,11.4,11.42,11.4,11.41,316400.0,9.3184,9.3348,9.3184,9.3266,316400.0
2010-04-12 13:50:00,11.42,11.42,11.4,11.4,188800.0,9.3348,9.3348,9.3184,9.3184,188800.0
2010-04-12 13:55:00,11.4,11.4,11.38,11.38,175200.0,9.3184,9.3184,9.3021,9.3021,175200.0
2010-04-12 14:00:00,11.38,11.41,11.38,11.41,390000.0,9.3021,9.3266,9.3021,9.3266,390000.0
2010-04-12 14:05:00,11.41,11.43,11.4,11.41,240400.0,9.3266,9.3429,9.3184,9.3266,240400.0
2010-04-12 14:10:00,11.41,11.42,11.41,11.41,65200.0,9.3266,9.3348,9.3266,9.3266,65200.0
2010-04-12 14:15:00,11.41,11.41,11.4,11.4,204800.0,9.3266,9.3266,9.3184,9.3184,204800.0
2010-04-12 14:20:00,11.4,11.4,11.39,11.4,221200.0,9.3184,9.3184,9.3102,9.3184,221200.0
2010-04-12 14:25:00,11.4,11.4,11.39,11.4,185200.0,9.3184,9.3184,9.3102,9.3184,185200.0
2010-04-12 14:30:00,11.4,11.4,11.4,11.4,512800.0,9.3184,9.3184,9.3184,9.3184,512800.0
2010-04-12 14:35:00,11.4,11.41,11.4,11.41,432400.0,9.3184,9.3266,9.3184,9.3266,432400.0
2010-04-12 14:40:00,11.41,11.43,11.4,11.43,788400.0,9.3266,9.3429,9.3184,9.3429,788400.0
2010-04-12 14:45:00,11.43,11.45,11.43,11.43,297600.0,9.3429,9.3593,9.3429,9.3429,297600.0
2010-04-12 14:50:00,11.43,11.43,11.42,11.43,172800.0,9.3429,9.3429,9.3348,9.3429,172800.0
2010-04-12 14:55:00,11.43,11.43,11.42,11.43,196800.0,9.3429,9.3429,9.3348,9.3429,196800.0
2010-04-12 15:00:00,11.43,11.44,11.42,11.43,531200.0,9.3429,9.3511,9.3348,9.3429,531200.0
2010-04-12 15:05:00,11.42,11.44,11.42,11.43,763600.0,9.3348,9.3511,9.3348,9.3429,763600.0
2010-04-12 15:10:00,11.43,11.45,11.43,11.44,412400.0,9.3429,9.3593,9.3429,9.3511,412400.0
2010-04-12 15:15:00,11.44,11.45,11.43,11.44,257600.0,9.3511,9.3593,9.3429,9.3511,257600.0
2010-04-12 15:20:00,11.44,11.44,11.4,11.4,460000.0,9.3511,9.3511,9.3184,9.3184,460000.0
2010-04-12 15:25:00,11.4,11.41,11.4,11.41,507200.0,9.3184,9.3266,9.3184,9.3266,507200.0
2010-04-12 15:30:00,11.41,11.41,11.4,11.4,652000.0,9.3266,9.3266,9.3184,9.3184,652000.0
2010-04-12 15:35:00,11.4,11.4,11.4,11.4,425200.0,9.3184,9.3184,9.3184,9.3184,425200.0
2010-04-12 15:40:00,11.4,11.4,11.4,11.4,385200.0,9.3184,9.3184,9.3184,9.3184,385200.0
2010-04-12 15:45:00,11.4,11.4,11.39,11.4,659200.0,9.3184,9.3184,9.3102,9.3184,659200.0
2010-04-12 15:50:00,11.4,11.4,11.4,11.4,336000.0,9.3184,9.3184,9.3184,9.3184,336000.0
2010-04-12 15:55:00,11.4,11.41,11.4,11.4,842800.0,9.3184,9.3266,9.3184,9.3184,842800.0
2010-04-13 09:30:00,11.4,11.44,11.39,11.43,415200.0,9.3184,9.3511,9.3102,9.3429,415200.0
2010-04-13 09:35:00,11.43,11.47,11.43,11.44,400800.0,9.3429,9.3756,9.3429,9.3511,400800.0
2010-04-13 09:40:00,11.44,11.5,11.43,11.49,645600.0,9.3511,9.4001,9.3429,9.392,645600.0
2010-04-13 09:45:00,11.49,11.5,11.46,11.48,662800.0,9.392,9.4001,9.3674,9.3838,662800.0
2010-04-13 09:50:00,11.49,11.49,11.47,11.48,379600.0,9.392,9.392,9.3756,9.3838,379600.0
2010-04-13 09:55:00,11.48,11.5,11.47,11.47,477200.0,9.3838,9.4001,9.3756,9.3756,477200.0
2010-04-13 10:00:00,11.47,11.49,11.46,11.49,409200.0,9.3756,9.392,9.3674,9.392,409200.0
2010-04-13 10:05:00,11.49,11.5,11.49,11.49,304400.0,9.392,9.4001,9.392,9.392,304400.0
2010-04-13 10:10:00,11.49,11.49,11.47,11.49,304000.0,9.392,9.392,9.3756,9.392,304000.0
2010-04-13 10:15:00,11.49,11.5,11.49,11.49,332800.0,9.392,9.4001,9.392,9.392,332800.0
2010-04-13 10:20:00,11.49,11.5,11.46,11.47,626000.0,9.392,9.4001,9.3674,9.3756,626000.0
2010-04-13 10:25:00,11.47,11.48,11.46,11.47,327600.0,9.3756,9.3838,9.3674,9.3756,327600.0
2010-04-13 10:30:00,11.47,11.47,11.44,11.45,397600.0,9.3756,9.3756,9.3511,9.3593,397600.0
2010-04-13 10:35:00,11.45,11.45,11.4,11.43,346400.0,9.3593,9.3593,9.3184,9.3429,346400.0
2010-04-13 10:40:00,11.43,11.45,11.42,11.45,233600.0,9.3429,9.3593,9.3348,9.3593,233600.0
2010-04-13 10:45:00,11.45,11.47,11.45,11.47,130000.0,9.3593,9.3756,9.3593,9.3756,130000.0
2010-04-13 10:50:00,11.46,11.47,11.44,11.45,191600.0,9.3674,9.3756,9.3511,9.3593,191600.0
2010-04-13 10:55:00,11.45,11.46,11.44,11.44,306000.0,9.3593,9.3674,9.3511,9.3511,306000.0
2010-04-13 11:00:00,11.45,11.46,11.44,11.46,324800.0,9.3593,9.3674,9.3511,9.3674,324800.0
2010-04-13 11:05:00,11.46,11.47,11.46,11.47,156800.0,9.3674,9.3756,9.3674,9.3756,156800.0
2010-04-13 11:10:00,11.47,11.47,11.46,11.47,379200.0,9.3756,9.3756,9.3674,9.3756,379200.0
2010-04-13 11:15:00,11.47,11.49,11.47,11.49,145600.0,9.3756,9.392,9.3756,9.392,145600.0
2010-04-13 11:20:00,11.49,11.5,11.47,11.47,150800.0,9.392,9.4001,9.3756,9.3756,150800.0
2010-04-13 11:25:00,11.47,11.48,11.46,11.47,208000.0,9.3756,9.3838,9.3674,9.3756,208000.0
2010-04-13 11:30:00,11.47,11.48,11.47,11.47,178000.0,9.3756,9.3838,9.3756,9.3756,178000.0
2010-04-13 11:35:00,11.47,11.47,11.46,11.46,257200.0,9.3756,9.3756,9.3674,9.3674,257200.0
2010-04-13 11:40:00,11.46,11.49,11.46,11.48,306400.0,9.3674,9.392,9.3674,9.3838,306400.0
2010-04-13 11:45:00,11.49,11.49,11.47,11.49,212000.0,9.392,9.392,9.3756,9.392,212000.0
2010-04-13 11:50:00,11.49,11.49,11.47,11.48,123200.0,9.392,9.392,9.3756,9.3838,123200.0
2010-04-13 11:55:00,11.49,11.49,11.48,11.49,158400.0,9.392,9.392,9.3838,9.392,158400.0
2010-04-13 12:00:00,11.48,11.49,11.47,11.47,159600.0,9.3838,9.392,9.3756,9.3756,159600.0
2010-04-13 12:05:00,11.47,11.48,11.47,11.47,198800.0,9.3756,9.3838,9.3756,9.3756,198800.0
2010-04-13 12:10:00,11.47,11.49,11.47,11.48,221600.0,9.3756,9.392,9.3756,9.3838,221600.0
2010-04-13 12:15:00,11.48,11.5,11.48,11.5,290400.0,9.3838,9.4001,9.3838,9.4001,290400.0
2010-04-13 12:20:00,11.5,11.5,11.49,11.5,212000.0,9.4001,9.4001,9.392,9.4001,212000.0
2010-04-13 12:25:00,11.5,11.53,11.5,11.53,784400.0,9.4001,9.4247,9.4001,9.4247,784400.0
2010-04-13 12:30:00,11.53,11.54,11.52,11.52,548800.0,9.4247,9.4328,9.4165,9.4165,548800.0
2010-04-13 12:35:00,11.52,11.53,11.52,11.53,312800.0,9.4165,9.4247,9.4165,9.4247,312800.0
2010-04-13 12:40:00,11.53,11.53,11.52,11.53,189200.0,9.4247,9.4247,9.4165,9.4247,189200.0
2010-04-13 12:45:00,11.53,11.54,11.52,11.54,108400.0,9.4247,9.4328,9.4165,9.4328,108400.0
2010-04-13 12:50:00,11.54,11.55,11.54,11.54,173600.0,9.4328,9.441,9.4328,9.4328,173600.0
2010-04-13 12:55:00,11.54,11.56,11.54,11.55,296800.0,9.4328,9.4492,9.4328,9.441,296800.0
2010-04-13 13:00:00,11.55,11.55,11.53,11.55,488400.0,9.441,9.441,9.4247,9.441,488400.0
2010-04-13 13:05:00,11.55,11.56,11.55,11.55,301600.0,9.441,9.4492,9.441,9.441,301600.0
2010-04-13 13:10:00,11.55,11.57,11.55,11.56,320800.0,9.441,9.4574,9.441,9.4492,320800.0
2010-04-13 13:15:00,11.56,11.57,11.56,11.57,169200.0,9.4492,9.4574,9.4492,9.4574,169200.0
2010-04-13 13:20:00,11.57,11.58,11.57,11.57,170400.0,9.4574,9.4655,9.4574,9.4574,170400.0
2010-04-13 13:25:00,11.57,11.58,11.57,11.57,199200.0,9.4574,9.4655,9.4574,9.4574,199200.0
2010-04-13 13:30:00,11.57,11.58,11.56,11.57,203200.0,9.4574,9.4655,9.4492,9.4574,203200.0
2010-04-13 13:35:00,11.57,11.58,11.56,11.58,249600.0,9.4574,9.4655,9.4492,9.4655,249600.0
2010-04-13 13:40:00,11.58,11.58,11.56,11.56,304400.0,9.4655,9.4655,9.4492,9.4492,304400.0
2010-04-13 13:45:00,11.56,11.56,11.55,11.56,114000.0,9.4492,9.4492,9.441,9.4492,114000.0
2010-04-13 13:50:00,11.56,11.56,11.55,11.56,116800.0,9.4492,9.4492,9.441,9.4492,116800.0
2010-04-13 13:55:00,11.56,11.56,11.55,11.56,191600.0,9.4492,9.4492,9.441,9.4492,191600.0
2010-04-13 14:00:00,11.56,11.56,11.54,11.54,232000.0,9.4492,9.4492,9.4328,9.4328,232000.0
2010-04-13 14:05:00,11.55,11.55,11.52,11.52,165600.0,9.441,9.441,9.4165,9.4165,165600.0
2010-04-13 14:10:00,11.52,11.52,11.51,11.52,263200.0,9.4165,9.4165,9.4083,9.4165,263200.0
2010-04-13 14:15:00,11.52,11.52,11.5,11.5,414000.0,9.4165,9.4165,9.4001,9.4001,414000.0
2010-04-13 14:20:00,11.5,11.52,11.5,11.51,260800.0,9.4001,9.4165,9.4001,9.4083,260800.0
2010-04-13 14:25:00,11.51,11.52,11.5,11.5,144000.0,9.4083,9.4165,9.4001,9.4001,144000.0
2010-04-13 14:30:00,11.5,11.51,11.5,11.51,156800.0,9.4001,9.4083,9.4001,9.4083,156800.0
2010-04-13 14:35:00,11.51,11.51,11.5,11.5,244000.0,9.4083,9.4083,9.4001,9.4001,244000.0
2010-04-13 14:40:00,11.5,11.51,11.48,11.49,331600.0,9.4001,9.4083,9.3838,9.392,331600.0
2010-04-13 14:45:00,11.49,11.5,11.48,11.5,181200.0,9.392,9.4001,9.3838,9.4001,181200.0
2010-04-13 14:50:00,11.5,11.51,11.5,11.5,429200.0,9.4001,9.4083,9.4001,9.4001,429200.0
2010-04-13 14:55:00,11.5,11.5,11.49,11.49,217600.0,9.4001,9.4001,9.392,9.392,217600.0
2010-04-13 15:00:00,11.49,11.5,11.49,11.5,102000.0,9.392,9.4001,9.392,9.4001,102000.0
2010-04-13 15:05:00,11.5,11.5,11.49,11.49,212400.0,9.4001,9.4001,9.392,9.392,212400.0
2010-04-13 15:10:00,11.49,11.5,11.49,11.49,156000.0,9.392,9.4001,9.392,9.392,156000.0
2010-04-13 15:15:00,11.49,11.52,11.49,11.52,436400.0,9.392,9.4165,9.392,9.4165,436400.0
2010-04-13 15:20:00,11.52,11.53,11.51,11.52,455600.0,9.4165,9.4247,9.4083,9.4165,455600.0
2010-04-13 15:25:00,11.52,11.53,11.51,11.53,238000.0,9.4165,9.4247,9.4083,9.4247,238000.0
2010-04-13 15:30:00,11.52,11.53,11.51,11.52,214800.0,9.4165,9.4247,9.4083,9.4165,214800.0
2010-04-13 15:35:00,11.52,11.53,11.51,11.53,506800.0,9.4165,9.4247,9.4083,9.4247,506800.0
2010-04-13 15:40:00,11.53,11.54,11.53,11.54,348000.0,9.4247,9.4328,9.4247,9.4328,348000.0
2010-04-13 15:45:00,11.54,11.55,11.53,11.54,612000.0,9.4328,9.441,9.4247,9.4328,612000.0
2010-04-13 15:50:00,11.54,11.54,11.53,11.54,562000.0,9.4328,9.4328,9.4247,9.4328,562000.0
2010-04-13 15:55:00,11.54,11.54,11.53,11.53,668400.0,9.4328,9.4328,9.4247,9.4247,668400.0
2010-04-14 09:30:00,11.58,11.58,11.53,11.54,354400.0,9.4655,9.4655,9.4247,9.4328,354400.0
2010-04-14 09:35:00,11.54,11.56,11.53,11.56,455200.0,9.4328,9.4492,9.4247,9.4492,455200.0
2010-04-14 09:40:00,11.56,11.6,11.55,11.59,686400.0,9.4492,9.4819,9.441,9.4737,686400.0
2010-04-14 09:45:00,11.59,11.61,11.59,11.61,749600.0,9.4737,9.4901,9.4737,9.4901,749600.0
2010-04-14 09:50:00,11.61,11.62,11.59,11.61,620800.0,9.4901,9.4982,9.4737,9.4901,620800.0
2010-04-14 09:55:00,11.61,11.62,11.6,11.6,526800.0,9.4901,9.4982,9.4819,9.4819,526800.0
2010-04-14 10:00:00,11.6,11.61,11.56,11.6,483600.0,9.4819,9.4901,9.4492,9.4819,483600.0
2010-04-14 10:05:00,11.6,11.61,11.56,11.6,228800.0,9.4819,9.4901,9.4492,9.4819,228800.0
2010-04-14 10:10:00,11.6,11.6,11.56,11.56,243200.0,9.4819,9.4819,9.4492,9.4492,243200.0
2010-04-14 10:15:00,11.56,11.57,11.55,11.57,261200.0,9.4492,9.4574,9.441,9.4574,261200.0
2010-04-14 10:20:00,11.57,11.58,11.56,11.56,239600.0,9.4574,9.4655,9.4492,9.4492,239600.0
2010-04-14 10:25:00,11.56,11.58,11.55,11.56,430000.0,9.4492,9.4655,9.441,9.4492,430000.0
2010-04-14 10:30:00,11.56,11.58,11.52,11.52,254400.0,9.4492,9.4655,9.4165,9.4165,254400.0
2010-04-14 10:35:00,11.52,11.53,11.51,11.51,386400.0,9.4165,9.4247,9.4083,9.4083,386400.0
2010-04-14 10:40:00,11.52,11.53,11.5,11.52,330800.0,9.4165,9.4247,9.4001,9.4165,330800.0
2010-04-14 10:45:00,11.52,11.52,11.49,11.51,213200.0,9.4165,9.4165,9.392,9.4083,213200.0
2010-04-14 10:50:00,11.51,11.52,11.5,11.51,176400.0,9.4083,9.4165,9.4001,9.4083,176400.0
2010-04-14 10:55:00,11.52,11.53,11.51,11.52,474000.0,9.4165,9.4247,9.4083,9.4165,474000.0
2010-04-14 11:00:00,11.52,11.55,11.51,11.51,205600.0,9.4165,9.441,9.4083,9.4083,205600.0
2010-04-14 11:05:00,11.51,11.52,11.49,11.5,124000.0,9.4083,9.4165,9.392,9.4001,124000.0
2010-04-14 11:10:00,11.49,11.51,11.49,11.5,248400.0,9.392,9.4083,9.392,9.4001,248400.0
2010-04-14 11:15:00,11.5,11.51,11.49,11.51,279600.0,9.4001,9.4083,9.392,9.4083,279600.0
2010-04-14 11:20:00,11.51,11.51,11.49,11.51,515600.0,9.4083,9.4083,9.392,9.4083,515600.0
2010-04-14 11:25:00,11.51,11.52,11.51,11.52,407200.0,9.4083,9.4165,9.4083,9.4165,407200.0
2010-04-14 11:30:00,11.52,11.52,11.52,11.52,166800.0,9.4165,9.4165,9.4165,9.4165,166800.0
2010-04-14 11:35:00,11.52,11.52,11.52,11.52,138400.0,9.4165,9.4165,9.4165,9.4165,138400.0
2010-04-14 11:40:00,11.52,11.52,11.52,11.52,139200.0,9.4165,9.4165,9.4165,9.4165,139200.0
2010-04-14 11:45:00,11.52,11.52,11.51,11.51,179200.0,9.4165,9.4165,9.4083,9.4083,179200.0
2010-04-14 11:50:00,11.51,11.51,11.5,11.51,155200.0,9.4083,9.4083,9.4001,9.4083,155200.0
2010-04-14 11:55:00,11.51,11.51,11.51,11.51,158800.0,9.4083,9.4083,9.4083,9.4083,158800.0
2010-04-14 12:00:00,11.51,11.51,11.51,11.51,144000.0,9.4083,9.4083,9.4083,9.4083,144000.0
2010-04-14 12:05:00,11.51,11.51,11.51,11.51,131600.0,9.4083,9.4083,9.4083,9.4083,131600.0
2010-04-14 12:10:00,11.51,11.51,11.5,11.5,94400.0,9.4083,9.4083,9.4001,9.4001,94400.0
2010-04-14 12:15:00,11.5,11.51,11.5,11.5,110000.0,9.4001,9.4083,9.4001,9.4001,110000.0
2010-04-14 12:20:00,11.5,11.51,11.49,11.49,254800.0,9.4001,9.4083,9.392,9.392,254800.0
2010-04-14 12:25:00,11.49,11.5,11.49,11.5,188400.0,9.392,9.4001,9.392,9.4001,188400.0
2010-04-14 12:30:00,11.5,11.51,11.5,11.5,190800.0,9.4001,9.4083,9.4001,9.4001,190800.0
2010-04-14 12:35:00,11.51,11.52,11.5,11.52,128800.0,9.4083,9.4165,9.4001,9.4165,128800.0
2010-04-14 12:40:00,11.52,11.53,11.51,11.51,258400.0,9.4165,9.4247,9.4083,9.4083,258400.0
2010-04-14 12:45:00,11.52,11.52,11.51,11.51,123200.0,9.4165,9.4165,9.4083,9.4083,123200.0
2010-04-14 12:50:00,11.51,11.52,11.51,11.52,100800.0,9.4083,9.4165,9.4083,9.4165,100800.0
2010-04-14 12:55:00,11.52,11.54,11.52,11.53,87200.0,9.4165,9.4328,9.4165,9.4247,87200.0
2010-04-14 13:00:00,11.54,11.56,11.53,11.55,344000.0,9.4328,9.4492,9.4247,9.441,344000.0
2010-04-14 13:05:00,11.55,11.57,11.55,11.56,291600.0,9.441,9.4574,9.441,9.4492,291600.0
2010-04-14 13:10:00,11.56,11.57,11.56,11.57,205600.0,9.4492,9.4574,9.4492,9.4574,205600.0
2010-04-14 13:15:00,11.57,11.57,11.56,11.56,142800.0,9.4574,9.4574,9.4492,9.4492,142800.0
2010-04-14 13:20:00,11.57,11.57,11.56,11.56,190000.0,9.4574,9.4574,9.4492,9.4492,190000.0
2010-04-14 13:25:00,11.56,11.57,11.56,11.56,326800.0,9.4492,9.4574,9.4492,9.4492,326800.0
2010-04-14 13:30:00,11.56,11.57,11.56,11.56,285600.0,9.4492,9.4574,9.4492,9.4492,285600.0
2010-04-14 13:35:00,11.56,11.56,11.55,11.55,106000.0,9.4492,9.4492,9.441,9.441,106000.0
2010-04-14 13:40:00,11.55,11.55,11.53,11.53,188400.0,9.441,9.441,9.4247,9.4247,188400.0
2010-04-14 13:45:00,11.53,11.54,11.53,11.53,80000.0,9.4247,9.4328,9.4247,9.4247,80000.0
2010-04-14 13:50:00,11.54,11.54,11.53,11.53,124800.0,9.4328,9.4328,9.4247,9.4247,124800.0
2010-04-14 13:55:00,11.53,11.53,11.52,11.52,155200.0,9.4247,9.4247,9.4165,9.4165,155200.0
2010-04-14 14:00:00,11.52,11.54,11.52,11.53,84000.0,9.4165,9.4328,9.4165,9.4247,84000.0
2010-04-14 14:05:00,11.53,11.54,11.53,11.53,106400.0,9.4247,9.4328,9.4247,9.4247,106400.0
2010-04-14 14:10:00,11.53,11.54,11.53,11.54,147200.0,9.4247,9.4328,9.4247,9.4328,147200.0
2010-04-14 14:15:00,11.54,11.54,11.54,11.54,62800.0,9.4328,9.4328,9.4328,9.4328,62800.0
2010-04-14 14:20:00,11.54,11.54,11.54,11.54,210000.0,9.4328,9.4328,9.4328,9.4328,210000.0
2010-04-14 14:25:00,11.54,11.54,11.54,11.54,84800.0,9.4328,9.4328,9.4328,9.4328,84800.0
2010-04-14 14:30:00,11.54,11.57,11.54,11.56,193600.0,9.4328,9.4574,9.4328,9.4492,193600.0
2010-04-14 14:35:00,11.56,11.56,11.56,11.56,155200.0,9.4492,9.4492,9.4492,9.4492,155200.0
2010-04-14 14:40:00,11.56,11.56,11.54,11.55,374000.0,9.4492,9.4492,9.4328,9.441,374000.0
2010-04-14 14:45:00,11.55,11.55,11.54,11.55,160800.0,9.441,9.441,9.4328,9.441,160800.0
2010-04-14 14:50:00,11.54,11.54,11.52,11.53,242800.0,9.4328,9.4328,9.4165,9.4247,242800.0
2010-04-14 14:55:00,11.53,11.54,11.53,11.53,163200.0,9.4247,9.4328,9.4247,9.4247,163200.0
2010-04-14 15:00:00,11.54,11.54,11.53,11.54,339600.0,9.4328,9.4328,9.4247,9.4328,339600.0
2010-04-14 15:05:00,11.53,11.54,11.53,11.54,135200.0,9.4247,9.4328,9.4247,9.4328,135200.0
2010-04-14 15:10:00,11.54,11.54,11.54,11.54,116000.0,9.4328,9.4328,9.4328,9.4328,116000.0
2010-04-14 15:15:00,11.54,11.54,11.52,11.52,290000.0,9.4328,9.4328,9.4165,9.4165,290000.0
2010-04-14 15:20:00,11.52,11.54,11.52,11.54,208800.0,9.4165,9.4328,9.4165,9.4328,208800.0
2010-04-14 15:25:00,11.54,11.55,11.54,11.55,287200.0,9.4328,9.441,9.4328,9.441,287200.0
2010-04-14 15:30:00,11.55,11.58,11.55,11.57,449200.0,9.441,9.4655,9.441,9.4574,449200.0
2010-04-14 15:35:00,11.57,11.58,11.56,11.58,545600.0,9.4574,9.4655,9.4492,9.4655,545600.0
2010-04-14 15:40:00,11.58,11.58,11.57,11.58,563600.0,9.4655,9.4655,9.4574,9.4655,563600.0
2010-04-14 15:45:00,11.58,11.58,11.57,11.58,592400.0,9.4655,9.4655,9.4574,9.4655,592400.0
2010-04-14 15:50:00,11.58,11.59,11.57,11.59,639600.0,9.4655,9.4737,9.4574,9.4737,639600.0
2010-04-14 15:55:00,11.59,11.59,11.57,11.58,790400.0,9.4737,9.4737,9.4574,9.4655,790400.0
2010-04-15 09:30:00,11.51,11.54,11.5,11.52,334400.0,9.4083,9.4328,9.4001,9.4165,334400.0
2010-04-15 09:35:00,11.52,11.52,11.46,11.48,298000.0,9.4165,9.4165,9.3674,9.3838,298000.0
2010-04-15 09:40:00,11.47,11.52,11.47,11.48,210800.0,9.3756,9.4165,9.3756,9.3838,210800.0
2010-04-15 09:45:00,11.48,11.52,11.48,11.52,265200.0,9.3838,9.4165,9.3838,9.4165,265200.0
2010-04-15 09:50:00,11.52,11.52,11.49,11.5,339200.0,9.4165,9.4165,9.392,9.4001,339200.0
2010-04-15 09:55:00,11.5,11.51,11.49,11.51,175200.0,9.4001,9.4083,9.392,9.4083,175200.0
2010-04-15 10:00:00,11.51,11.52,11.49,11.51,274000.0,9.4083,9.4165,9.392,9.4083,274000.0
2010-04-15 10:05:00,11.51,11.53,11.49,11.49,469200.0,9.4083,9.4247,9.392,9.392,469200.0
2010-04-15 10:10:00,11.49,11.51,11.49,11.5,298400.0,9.392,9.4083,9.392,9.4001,298400.0
2010-04-15 10:15:00,11.5,11.51,11.49,11.51,247600.0,9.4001,9.4083,9.392,9.4083,247600.0
2010-04-15 10:20:00,11.51,11.51,11.49,11.51,176000.0,9.4083,9.4083,9.392,9.4083,176000.0
2010-04-15 10:25:00,11.51,11.52,11.5,11.5,211200.0,9.4083,9.4165,9.4001,9.4001,211200.0
2010-04-15 10:30:00,11.5,11.53,11.5,11.51,285600.0,9.4001,9.4247,9.4001,9.4083,285600.0
2010-04-15 10:35:00,11.51,11.52,11.5,11.51,152800.0,9.4083,9.4165,9.4001,9.4083,152800.0
2010-04-15 10:40:00,11.51,11.53,11.51,11.51,213600.0,9.4083,9.4247,9.4083,9.4083,213600.0
2010-04-15 10:45:00,11.52,11.53,11.51,11.53,444800.0,9.4165,9.4247,9.4083,9.4247,444800.0
2010-04-15 10:50:00,11.53,11.55,11.53,11.55,93600.0,9.4247,9.441,9.4247,9.441,93600.0
2010-04-15 10:55:00,11.55,11.56,11.55,11.55,150400.0,9.441,9.4492,9.441,9.441,150400.0
2010-04-15 11:00:00,11.55,11.55,11.54,11.55,154000.0,9.441,9.441,9.4328,9.441,154000.0
2010-04-15 11:05:00,11.55,11.56,11.55,11.56,103600.0,9.441,9.4492,9.441,9.4492,103600.0
2010-04-15 11:10:00,11.56,11.56,11.54,11.55,306000.0,9.4492,9.4492,9.4328,9.441,306000.0
2010-04-15 11:15:00,11.55,11.56,11.53,11.53,384800.0,9.441,9.4492,9.4247,9.4247,384800.0
2010-04-15 11:20:00,11.53,11.54,11.53,11.54,114400.0,9.4247,9.4328,9.4247,9.4328,114400.0
2010-04-15 11:25:00,11.54,11.54,11.52,11.52,154000.0,9.4328,9.4328,9.4165,9.4165,154000.0
2010-04-15 11:30:00,11.53,11.53,11.51,11.53,226800.0,9.4247,9.4247,9.4083,9.4247,226800.0
2010-04-15 11:35:00,11.53,11.54,11.52,11.52,103600.0,9.4247,9.4328,9.4165,9.4165,103600.0
2010-04-15 11:40:00,11.52,11.52,11.5,11.5,66000.0,9.4165,9.4165,9.4001,9.4001,66000.0
2010-04-15 11:45:00,11.51,11.51,11.49,11.5,113600.0,9.4083,9.4083,9.392,9.4001,113600.0
2010-04-15 11:50:00,11.5,11.51,11.5,11.5,124800.0,9.4001,9.4083,9.4001,9.4001,124800.0
2010-04-15 11:55:00,11.5,11.51,11.49,11.51,78800.0,9.4001,9.4083,9.392,9.4083,78800.0
2010-04-15 12:00:00,11.51,11.51,11.49,11.5,79200.0,9.4083,9.4083,9.392,9.4001,79200.0
2010-04-15 12:05:00,11.5,11.51,11.49,11.5,72800.0,9.4001,9.4083,9.392,9.4001,72800.0
2010-04-15 12:10:00,11.5,11.51,11.49,11.51,125200.0,9.4001,9.4083,9.392,9.4083,125200.0
2010-04-15 12:15:00,11.51,11.52,11.51,11.52,78000.0,9.4083,9.4165,9.4083,9.4165,78000.0
2010-04-15 12:20:00,11.52,11.52,11.5,11.51,48000.0,9.4165,9.4165,9.4001,9.4083,48000.0
2010-04-15 12:25:00,11.51,11.52,11.5,11.52,34000.0,9.4083,9.4165,9.4001,9.4165,34000.0
2010-04-15 12:30:00,11.52,11.52,11.51,11.51,56000.0,9.4165,9.4165,9.4083,9.4083,56000.0
2010-04-15 12:35:00,11.51,11.52,11.5,11.52,124000.0,9.4083,9.4165,9.4001,9.4165,124000.0
2010-04-15 12:40:00,11.52,11.52,11.5,11.51,270800.0,9.4165,9.4165,9.4001,9.4083,270800.0
2010-04-15 12:45:00,11.51,11.52,11.5,11.51,237200.0,9.4083,9.4165,9.4001,9.4083,237200.0
2010-04-15 12:50:00,11.51,11.52,11.51,11.51,24400.0,9.4083,9.4165,9.4083,9.4083,24400.0
2010-04-15 12:55:00,11.51,11.53,11.51,11.53,116400.0,9.4083,9.4247,9.4083,9.4247,116400.0
2010-04-15 13:00:00,11.53,11.53,11.52,11.53,106000.0,9.4247,9.4247,9.4165,9.4247,106000.0
2010-04-15 13:05:00,11.53,11.53,11.52,11.53,89200.0,9.4247,9.4247,9.4165,9.4247,89200.0
2010-04-15 13:10:00,11.53,11.54,11.52,11.53,151200.0,9.4247,9.4328,9.4165,9.4247,151200.0
2010-04-15 13:15:00,11.54,11.54,11.53,11.54,54400.0,9.4328,9.4328,9.4247,9.4328,54400.0
2010-04-15 13:20:00,11.54,11.55,11.54,11.55,62400.0,9.4328,9.441,9.4328,9.441,62400.0
2010-04-15 13:25:00,11.54,11.55,11.54,11.55,124800.0,9.4328,9.441,9.4328,9.441,124800.0
2010-04-15 13:30:00,11.55,11.55,11.54,11.55,198800.0,9.441,9.441,9.4328,9.441,198800.0
2010-04-15 13:35:00,11.55,11.56,11.55,11.55,65200.0,9.441,9.4492,9.441,9.441,65200.0
2010-04-15 13:40:00,11.56,11.56,11.55,11.55,63600.0,9.4492,9.4492,9.441,9.441,63600.0
2010-04-15 13:45:00,11.55,11.56,11.54,11.54,98400.0,9.441,9.4492,9.4328,9.4328,98400.0
2010-04-15 13:50:00,11.54,11.55,11.54,11.55,84000.0,9.4328,9.441,9.4328,9.441,84000.0
2010-04-15 13:55:00,11.55,11.55,11.54,11.55,64000.0,9.441,9.441,9.4328,9.441,64000.0
2010-04-15 14:00:00,11.55,11.56,11.55,11.56,74800.0,9.441,9.4492,9.441,9.4492,74800.0
2010-04-15 14:05:00,11.56,11.56,11.55,11.55,79600.0,9.4492,9.4492,9.441,9.441,79600.0
2010-04-15 14:10:00,11.55,11.56,11.55,11.56,87200.0,9.441,9.4492,9.441,9.4492,87200.0
2010-04-15 14:15:00,11.56,11.56,11.56,11.56,94000.0,9.4492,9.4492,9.4492,9.4492,94000.0
2010-04-15 14:20:00,11.56,11.57,11.56,11.56,90000.0,9.4492,9.4574,9.4492,9.4492,90000.0
2010-04-15 14:25:00,11.56,11.58,11.56,11.58,156400.0,9.4492,9.4655,9.4492,9.4655,156400.0
2010-04-15 14:30:00,11.58,11.58,11.56,11.56,189200.0,9.4655,9.4655,9.4492,9.4492,189200.0
2010-04-15 14:35:00,11.56,11.56,11.55,11.55,98000.0,9.4492,9.4492,9.441,9.441,98000.0
2010-04-15 14:40:00,11.56,11.57,11.55,11.56,225200.0,9.4492,9.4574,9.441,9.4492,225200.0
2010-04-15 14:45:00,11.56,11.58,11.56,11.57,106000.0,9.4492,9.4655,9.4492,9.4574,106000.0
2010-04-15 14:50:00,11.57,11.59,11.56,11.58,184800.0,9.4574,9.4737,9.4492,9.4655,184800.0
2010-04-15 14:55:00,11.58,11.59,11.57,11.58,124000.0,9.4655,9.4737,9.4574,9.4655,124000.0
2010-04-15 15:00:00,11.58,11.59,11.56,11.56,186800.0,9.4655,9.4737,9.4492,9.4492,186800.0
2010-04-15 15:05:00,11.56,11.57,11.56,11.57,140000.0,9.4492,9.4574,9.4492,9.4574,140000.0
2010-04-15 15:10:00,11.57,11.58,11.56,11.56,393600.0,9.4574,9.4655,9.4492,9.4492,393600.0
2010-04-15 15:15:00,11.56,11.58,11.56,11.56,174000.0,9.4492,9.4655,9.4492,9.4492,174000.0
2010-04-15 15:20:00,11.56,11.57,11.56,11.56,98400.0,9.4492,9.4574,9.4492,9.4492,98400.0
2010-04-15 15:25:00,11.56,11.56,11.55,11.55,207200.0,9.4492,9.4492,9.441,9.441,207200.0
2010-04-15 15:30:00,11.56,11.56,11.55,11.56,262800.0,9.4492,9.4492,9.441,9.4492,262800.0
2010-04-15 15:35:00,11.56,11.57,11.55,11.55,369600.0,9.4492,9.4574,9.441,9.441,369600.0
2010-04-15 15:40:00,11.55,11.56,11.55,11.56,304000.0,9.441,9.4492,9.441,9.4492,304000.0
2010-04-15 15:45:00,11.56,11.57,11.55,11.56,507600.0,9.4492,9.4574,9.441,9.4492,507600.0
2010-04-15 15:50:00,11.56,11.57,11.56,11.56,340000.0,9.4492,9.4574,9.4492,9.4492,340000.0
2010-04-15 15:55:00,11.56,11.57,11.56,11.56,311200.0,9.4492,9.4574,9.4492,9.4492,311200.0
2010-04-16 09:30:00,11.51,11.53,11.5,11.52,1027600.0,9.4083,9.4247,9.4001,9.4165,1027600.0
2010-04-16 09:35:00,11.52,11.55,11.51,11.53,228000.0,9.4165,9.441,9.4083,9.4247,228000.0
2010-04-16 09:40:00,11.53,11.54,11.5,11.52,277600.0,9.4247,9.4328,9.4001,9.4165,277600.0
2010-04-16 09:45:00,11.51,11.53,11.5,11.53,188400.0,9.4083,9.4247,9.4001,9.4247,188400.0
2010-04-16 09:50:00,11.53,11.55,11.52,11.52,176000.0,9.4247,9.441,9.4165,9.4165,176000.0
2010-04-16 09:55:00,11.52,11.53,11.45,11.49,452000.0,9.4165,9.4247,9.3593,9.392,452000.0
2010-04-16 10:00:00,11.49,11.51,11.48,11.5,128000.0,9.392,9.4083,9.3838,9.4001,128000.0
2010-04-16 10:05:00,11.5,11.52,11.5,11.5,162000.0,9.4001,9.4165,9.4001,9.4001,162000.0
2010-04-16 10:10:00,11.5,11.53,11.49,11.51,134800.0,9.4001,9.4247,9.392,9.4083,134800.0
2010-04-16 10:15:00,11.51,11.56,11.51,11.54,332400.0,9.4083,9.4492,9.4083,9.4328,332400.0
2010-04-16 10:20:00,11.54,11.54,11.51,11.52,128400.0,9.4328,9.4328,9.4083,9.4165,128400.0
2010-04-16 10:25:00,11.52,11.53,11.51,11.51,116400.0,9.4165,9.4247,9.4083,9.4083,116400.0
2010-04-16 10:30:00,11.51,11.53,11.51,11.52,77600.0,9.4083,9.4247,9.4083,9.4165,77600.0
2010-04-16 10:35:00,11.52,11.53,11.45,11.47,403200.0,9.4165,9.4247,9.3593,9.3756,403200.0
2010-04-16 10:40:00,11.47,11.49,11.47,11.49,302400.0,9.3756,9.392,9.3756,9.392,302400.0
2010-04-16 10:45:00,11.48,11.49,11.45,11.46,162800.0,9.3838,9.392,9.3593,9.3674,162800.0
2010-04-16 10:50:00,11.45,11.48,11.41,11.42,200800.0,9.3593,9.3838,9.3266,9.3348,200800.0
2010-04-16 10:55:00,11.42,11.46,11.41,11.44,216000.0,9.3348,9.3674,9.3266,9.3511,216000.0
2010-04-16 11:00:00,11.44,11.46,11.43,11.46,123600.0,9.3511,9.3674,9.3429,9.3674,123600.0
2010-04-16 11:05:00,11.45,11.47,11.44,11.45,203200.0,9.3593,9.3756,9.3511,9.3593,203200.0
2010-04-16 11:10:00,11.45,11.45,11.43,11.44,200400.0,9.3593,9.3593,9.3429,9.3511,200400.0
2010-04-16 11:15:00,11.44,11.44,11.4,11.4,175200.0,9.3511,9.3511,9.3184,9.3184,175200.0
2010-04-16 11:20:00,11.41,11.44,11.4,11.43,97200.0,9.3266,9.3511,9.3184,9.3429,97200.0
2010-04-16 11:25:00,11.43,11.44,11.41,11.42,171200.0,9.3429,9.3511,9.3266,9.3348,171200.0
2010-04-16 11:30:00,11.42,11.42,11.38,11.38,252400.0,9.3348,9.3348,9.3021,9.3021,252400.0
2010-04-16 11:35:00,11.38,11.4,11.38,11.39,286800.0,9.3021,9.3184,9.3021,9.3102,286800.0
2010-04-16 11:40:00,11.39,11.4,11.38,11.39,221200.0,9.3102,9.3184,9.3021,9.3102,221200.0
2010-04-16 11:45:00,11.39,11.4,11.38,11.39,206400.0,9.3102,9.3184,9.3021,9.3102,206400.0
2010-04-16 11:50:00,11.39,11.39,11.36,11.38,388400.0,9.3102,9.3102,9.2857,9.3021,388400.0
2010-04-16 11:55:00,11.38,11.38,11.35,11.37,252000.0,9.3021,9.3021,9.2775,9.2939,252000.0
2010-04-16 12:00:00,11.37,11.38,11.35,11.37,180400.0,9.2939,9.3021,9.2775,9.2939,180400.0
2010-04-16 12:05:00,11.37,11.4,11.36,11.4,252400.0,9.2939,9.3184,9.2857,9.3184,252400.0
2010-04-16 12:10:00,11.4,11.4,11.39,11.39,650000.0,9.3184,9.3184,9.3102,9.3102,650000.0
2010-04-16 12:15:00,11.39,11.39,11.37,11.38,66400.0,9.3102,9.3102,9.2939,9.3021,66400.0
2010-04-16 12:20:00,11.37,11.39,11.37,11.38,186000.0,9.2939,9.3102,9.2939,9.3021,186000.0
2010-04-16 12:25:00,11.38,11.39,11.37,11.37,126000.0,9.3021,9.3102,9.2939,9.2939,126000.0
2010-04-16 12:30:00,11.37,11.37,11.35,11.36,172400.0,9.2939,9.2939,9.2775,9.2857,172400.0
2010-04-16 12:35:00,11.36,11.36,11.33,11.33,160800.0,9.2857,9.2857,9.2612,9.2612,160800.0
2010-04-16 12:40:00,11.33,11.34,11.32,11.33,130400.0,9.2612,9.2694,9.253,9.2612,130400.0
2010-04-16 12:45:00,11.33,11.36,11.33,11.35,198000.0,9.2612,9.2857,9.2612,9.2775,198000.0
2010-04-16 12:50:00,11.35,11.38,11.34,11.37,138400.0,9.2775,9.3021,9.2694,9.2939,138400.0
2010-04-16 12:55:00,11.37,11.39,11.37,11.38,74800.0,9.2939,9.3102,9.2939,9.3021,74800.0
2010-04-16 13:00:00,11.38,11.4,11.37,11.38,252400.0,9.3021,9.3184,9.2939,9.3021,252400.0
2010-04-16 13:05:00,11.38,11.4,11.38,11.4,97200.0,9.3021,9.3184,9.3021,9.3184,97200.0
2010-04-16 13:10:00,11.4,11.41,11.38,11.38,74800.0,9.3184,9.3266,9.3021,9.3021,74800.0
2010-04-16 13:15:00,11.38,11.39,11.37,11.38,68800.0,9.3021,9.3102,9.2939,9.3021,68800.0
2010-04-16 13:20:00,11.38,11.39,11.38,11.38,71600.0,9.3021,9.3102,9.3021,9.3021,71600.0
2010-04-16 13:25:00,11.38,11.39,11.38,11.39,267200.0,9.3021,9.3102,9.3021,9.3102,267200.0
2010-04-16 13:30:00,11.39,11.39,11.37,11.38,168400.0,9.3102,9.3102,9.2939,9.3021,168400.0
2010-04-16 13:35:00,11.38,11.39,11.38,11.38,146000.0,9.3021,9.3102,9.3021,9.3021,146000.0
2010-04-16 13:40:00,11.39,11.41,11.39,11.4,164400.0,9.3102,9.3266,9.3102,9.3184,164400.0
2010-04-16 13:45:00,11.4,11.4,11.38,11.39,108000.0,9.3184,9.3184,9.3021,9.3102,108000.0
2010-04-16 13:50:00,11.4,11.4,11.38,11.4,152000.0,9.3184,9.3184,9.3021,9.3184,152000.0
2010-04-16 13:55:00,11.4,11.42,11.4,11.42,452000.0,9.3184,9.3348,9.3184,9.3348,452000.0
2010-04-16 14:00:00,11.42,11.44,11.42,11.44,358000.0,9.3348,9.3511,9.3348,9.3511,358000.0
2010-04-16 14:05:00,11.44,11.45,11.44,11.45,209200.0,9.3511,9.3593,9.3511,9.3593,209200.0
2010-04-16 14:10:00,11.45,11.45,11.44,11.44,152400.0,9.3593,9.3593,9.3511,9.3511,152400.0
2010-04-16 14:15:00,11.44,11.47,11.44,11.44,221600.0,9.3511,9.3756,9.3511,9.3511,221600.0
2010-04-16 14:20:00,11.44,11.45,11.44,11.44,170800.0,9.3511,9.3593,9.3511,9.3511,170800.0
2010-04-16 14:25:00,11.44,11.45,11.43,11.45,108000.0,9.3511,9.3593,9.3429,9.3593,108000.0
2010-04-16 14:30:00,11.44,11.46,11.44,11.46,192400.0,9.3511,9.3674,9.3511,9.3674,192400.0
2010-04-16 14:35:00,11.46,11.46,11.44,11.44,113200.0,9.3674,9.3674,9.3511,9.3511,113200.0
2010-04-16 14:40:00,11.44,11.45,11.43,11.44,85600.0,9.3511,9.3593,9.3429,9.3511,85600.0
2010-04-16 14:45:00,11.44,11.44,11.43,11.43,102400.0,9.3511,9.3511,9.3429,9.3429,102400.0
2010-04-16 14:50:00,11.43,11.44,11.43,11.44,94800.0,9.3429,9.3511,9.3429,9.3511,94800.0
2010-04-16 14:55:00,11.44,11.44,11.42,11.42,120800.0,9.3511,9.3511,9.3348,9.3348,120800.0
2010-04-16 15:00:00,11.42,11.43,11.4,11.41,292000.0,9.3348,9.3429,9.3184,9.3266,292000.0
2010-04-16 15:05:00,11.41,11.42,11.4,11.4,443600.0,9.3266,9.3348,9.3184,9.3184,443600.0
2010-04-16 15:10:00,11.4,11.41,11.39,11.4,224400.0,9.3184,9.3266,9.3102,9.3184,224400.0
2010-04-16 15:15:00,11.4,11.42,11.4,11.4,145600.0,9.3184,9.3348,9.3184,9.3184,145600.0
2010-04-16 15:20:00,11.4,11.43,11.4,11.42,180400.0,9.3184,9.3429,9.3184,9.3348,180400.0
2010-04-16 15:25:00,11.42,11.43,11.41,11.43,142800.0,9.3348,9.3429,9.3266,9.3429,142800.0
2010-04-16 15:30:00,11.43,11.43,11.41,11.43,352000.0,9.3429,9.3429,9.3266,9.3429,352000.0
2010-04-16 15:35:00,11.43,11.44,11.42,11.44,225600.0,9.3429,9.3511,9.3348,9.3511,225600.0
2010-04-16 15:40:00,11.44,11.45,11.43,11.44,251200.0,9.3511,9.3593,9.3429,9.3511,251200.0
2010-04-16 15:45:00,11.44,11.46,11.44,11.45,574000.0,9.3511,9.3674,9.3511,9.3593,574000.0
2010-04-16 15:50:00,11.45,11.45,11.43,11.43,363200.0,9.3593,9.3593,9.3429,9.3429,363200.0
2010-04-16 15:55:00,11.43,11.44,11.42,11.42,785200.0,9.3429,9.3511,9.3348,9.3348,785200.0
2010-04-19 09:30:00,11.41,11.41,11.35,11.38,311600.0,9.3266,9.3266,9.2775,9.3021,311600.0
2010-04-19 09:35:00,11.39,11.43,11.37,11.38,323200.0,9.3102,9.3429,9.2939,9.3021,323200.0
2010-04-19 09:40:00,11.37,11.38,11.36,11.36,218000.0,9.2939,9.3021,9.2857,9.2857,218000.0
2010-04-19 09:45:00,11.36,11.38,11.36,11.38,126400.0,9.2857,9.3021,9.2857,9.3021,126400.0
2010-04-19 09:50:00,11.38,11.41,11.38,11.39,149600.0,9.3021,9.3266,9.3021,9.3102,149600.0
2010-04-19 09:55:00,11.39,11.41,11.38,11.4,96800.0,9.3102,9.3266,9.3021,9.3184,96800.0
2010-04-19 10:00:00,11.4,11.42,11.39,11.39,139200.0,9.3184,9.3348,9.3102,9.3102,139200.0
2010-04-19 10:05:00,11.39,11.42,11.39,11.41,61600.0,9.3102,9.3348,9.3102,9.3266,61600.0
2010-04-19 10:10:00,11.41,11.42,11.4,11.4,64800.0,9.3266,9.3348,9.3184,9.3184,64800.0
2010-04-19 10:15:00,11.4,11.42,11.4,11.42,125600.0,9.3184,9.3348,9.3184,9.3348,125600.0
2010-04-19 10:20:00,11.42,11.42,11.4,11.41,80400.0,9.3348,9.3348,9.3184,9.3266,80400.0
2010-04-19 10:25:00,11.41,11.41,11.38,11.38,89600.0,9.3266,9.3266,9.3021,9.3021,89600.0
2010-04-19 10:30:00,11.38,11.39,11.37,11.37,144400.0,9.3021,9.3102,9.2939,9.2939,144400.0
2010-04-19 10:35:00,11.37,11.38,11.37,11.38,112400.0,9.2939,9.3021,9.2939,9.3021,112400.0
2010-04-19 10:40:00,11.38,11.38,11.36,11.36,111600.0,9.3021,9.3021,9.2857,9.2857,111600.0
2010-04-19 10:45:00,11.36,11.37,11.35,11.36,80400.0,9.2857,9.2939,9.2775,9.2857,80400.0
2010-04-19 10:50:00,11.36,11.37,11.35,11.37,98400.0,9.2857,9.2939,9.2775,9.2939,98400.0
2010-04-19 10:55:00,11.37,11.38,11.36,11.37,88000.0,9.2939,9.3021,9.2857,9.2939,88000.0
2010-04-19 11:00:00,11.37,11.37,11.34,11.34,113200.0,9.2939,9.2939,9.2694,9.2694,113200.0
2010-04-19 11:05:00,11.34,11.36,11.34,11.34,142400.0,9.2694,9.2857,9.2694,9.2694,142400.0
2010-04-19 11:10:00,11.34,11.35,11.33,11.33,69600.0,9.2694,9.2775,9.2612,9.2612,69600.0
2010-04-19 11:15:00,11.33,11.35,11.33,11.35,87200.0,9.2612,9.2775,9.2612,9.2775,87200.0
2010-04-19 11:20:00,11.35,11.35,11.34,11.35,114400.0,9.2775,9.2775,9.2694,9.2775,114400.0
2010-04-19 11:25:00,11.35,11.35,11.33,11.34,96800.0,9.2775,9.2775,9.2612,9.2694,96800.0
2010-04-19 11:30:00,11.34,11.35,11.33,11.34,84400.0,9.2694,9.2775,9.2612,9.2694,84400.0
2010-04-19 11:35:00,11.34,11.35,11.33,11.33,77600.0,9.2694,9.2775,9.2612,9.2612,77600.0
2010-04-19 11:40:00,11.33,11.34,11.31,11.31,139200.0,9.2612,9.2694,9.2448,9.2448,139200.0
2010-04-19 11:45:00,11.3,11.3,11.28,11.3,178400.0,9.2367,9.2367,9.2203,9.2367,178400.0
2010-04-19 11:50:00,11.3,11.3,11.26,11.29,235200.0,9.2367,9.2367,9.204,9.2285,235200.0
2010-04-19 11:55:00,11.29,11.29,11.24,11.24,344000.0,9.2285,9.2285,9.1876,9.1876,344000.0
2010-04-19 12:00:00,11.24,11.25,11.24,11.24,198000.0,9.1876,9.1958,9.1876,9.1876,198000.0
2010-04-19 12:05:00,11.24,11.26,11.24,11.24,185600.0,9.1876,9.204,9.1876,9.1876,185600.0
2010-04-19 12:10:00,11.24,11.25,11.22,11.23,152800.0,9.1876,9.1958,9.1713,9.1794,152800.0
2010-04-19 12:15:00,11.23,11.24,11.22,11.24,83600.0,9.1794,9.1876,9.1713,9.1876,83600.0
2010-04-19 12:20:00,11.24,11.26,11.24,11.26,102000.0,9.1876,9.204,9.1876,9.204,102000.0
2010-04-19 12:25:00,11.26,11.27,11.24,11.24,102400.0,9.204,9.2121,9.1876,9.1876,102400.0
2010-04-19 12:30:00,11.24,11.24,11.23,11.23,116800.0,9.1876,9.1876,9.1794,9.1794,116800.0
2010-04-19 12:35:00,11.23,11.24,11.22,11.24,148400.0,9.1794,9.1876,9.1713,9.1876,148400.0
2010-04-19 12:40:00,11.24,11.27,11.24,11.26,86000.0,9.1876,9.2121,9.1876,9.204,86000.0
2010-04-19 12:45:00,11.27,11.28,11.26,11.26,90800.0,9.2121,9.2203,9.204,9.204,90800.0
2010-04-19 12:50:00,11.26,11.27,11.25,11.26,257200.0,9.204,9.2121,9.1958,9.204,257200.0
2010-04-19 12:55:00,11.26,11.27,11.26,11.27,46400.0,9.204,9.2121,9.204,9.2121,46400.0
2010-04-19 13:00:00,11.27,11.27,11.25,11.25,78800.0,9.2121,9.2121,9.1958,9.1958,78800.0
2010-04-19 13:05:00,11.25,11.26,11.25,11.25,116800.0,9.1958,9.204,9.1958,9.1958,116800.0
2010-04-19 13:10:00,11.25,11.27,11.25,11.26,106000.0,9.1958,9.2121,9.1958,9.204,106000.0
2010-04-19 13:15:00,11.26,11.27,11.25,11.26,138800.0,9.204,9.2121,9.1958,9.204,138800.0
2010-04-19 13:20:00,11.26,11.27,11.26,11.27,119600.0,9.204,9.2121,9.204,9.2121,119600.0
2010-04-19 13:25:00,11.27,11.28,11.24,11.25,383200.0,9.2121,9.2203,9.1876,9.1958,383200.0
2010-04-19 13:30:00,11.25,11.27,11.25,11.27,154000.0,9.1958,9.2121,9.1958,9.2121,154000.0
2010-04-19 13:35:00,11.27,11.27,11.26,11.27,105600.0,9.2121,9.2121,9.204,9.2121,105600.0
2010-04-19 13:40:00,11.27,11.28,11.26,11.26,414800.0,9.2121,9.2203,9.204,9.204,414800.0
2010-04-19 13:45:00,11.26,11.26,11.25,11.25,202000.0,9.204,9.204,9.1958,9.1958,202000.0
2010-04-19 13:50:00,11.25,11.27,11.25,11.27,96000.0,9.1958,9.2121,9.1958,9.2121,96000.0
2010-04-19 13:55:00,11.27,11.27,11.26,11.27,65200.0,9.2121,9.2121,9.204,9.2121,65200.0
2010-04-19 14:00:00,11.27,11.28,11.26,11.27,104400.0,9.2121,9.2203,9.204,9.2121,104400.0
2010-04-19 14:05:00,11.27,11.29,11.27,11.28,99200.0,9.2121,9.2285,9.2121,9.2203,99200.0
2010-04-19 14:10:00,11.27,11.3,11.27,11.28,84000.0,9.2121,9.2367,9.2121,9.2203,84000.0
2010-04-19 14:15:00,11.28,11.31,11.28,11.31,80000.0,9.2203,9.2448,9.2203,9.2448,80000.0
2010-04-19 14:20:00,11.31,11.31,11.3,11.3,194000.0,9.2448,9.2448,9.2367,9.2367,194000.0
2010-04-19 14:25:00,11.3,11.33,11.3,11.31,101200.0,9.2367,9.2612,9.2367,9.2448,101200.0
2010-04-19 14:30:00,11.31,11.32,11.3,11.31,181600.0,9.2448,9.253,9.2367,9.2448,181600.0
2010-04-19 14:35:00,11.31,11.33,11.31,11.32,65200.0,9.2448,9.2612,9.2448,9.253,65200.0
2010-04-19 14:40:00,11.32,11.33,11.31,11.32,73600.0,9.253,9.2612,9.2448,9.253,73600.0
2010-04-19 14:45:00,11.32,11.32,11.3,11.31,224800.0,9.253,9.253,9.2367,9.2448,224800.0
2010-04-19 14:50:00,11.31,11.33,11.31,11.33,72000.0,9.2448,9.2612,9.2448,9.2612,72000.0
2010-04-19 14:55:00,11.33,11.35,11.31,11.34,189200.0,9.2612,9.2775,9.2448,9.2694,189200.0
2010-04-19 15:00:00,11.34,11.37,11.34,11.35,116000.0,9.2694,9.2939,9.2694,9.2775,116000.0
2010-04-19 15:05:00,11.34,11.36,11.34,11.36,106400.0,9.2694,9.2857,9.2694,9.2857,106400.0
2010-04-19 15:10:00,11.35,11.37,11.35,11.35,132400.0,9.2775,9.2939,9.2775,9.2775,132400.0
2010-04-19 15:15:00,11.35,11.36,11.35,11.35,122400.0,9.2775,9.2857,9.2775,9.2775,122400.0
2010-04-19 15:20:00,11.35,11.36,11.34,11.35,128400.0,9.2775,9.2857,9.2694,9.2775,128400.0
2010-04-19 15:25:00,11.35,11.37,11.35,11.36,100800.0,9.2775,9.2939,9.2775,9.2857,100800.0
2010-04-19 15:30:00,11.35,11.36,11.35,11.35,143600.0,9.2775,9.2857,9.2775,9.2775,143600.0
2010-04-19 15:35:00,11.35,11.35,11.34,11.35,143200.0,9.2775,9.2775,9.2694,9.2775,143200.0
2010-04-19 15:40:00,11.35,11.36,11.34,11.35,247200.0,9.2775,9.2857,9.2694,9.2775,247200.0
2010-04-19 15:45:00,11.34,11.38,11.34,11.37,338000.0,9.2694,9.3021,9.2694,9.2939,338000.0
2010-04-19 15:50:00,11.37,11.38,11.36,11.37,298800.0,9.2939,9.3021,9.2857,9.2939,298800.0
2010-04-19 15:55:00,11.37,11.38,11.36,11.37,384400.0,9.2939,9.3021,9.2857,9.2939,384400.0
2010-04-20 09:30:00,11.44,11.54,11.43,11.52,353200.0,9.3511,9.4328,9.3429,9.4165,353200.0
2010-04-20 09:35:00,11.51,11.51,11.4,11.45,308000.0,9.4083,9.4083,9.3184,9.3593,308000.0
2010-04-20 09:40:00,11.44,11.45,11.41,11.43,104800.0,9.3511,9.3593,9.3266,9.3429,104800.0
2010-04-20 09:45:00,11.43,11.46,11.42,11.44,138800.0,9.3429,9.3674,9.3348,9.3511,138800.0
2010-04-20 09:50:00,11.44,11.46,11.42,11.44,76400.0,9.3511,9.3674,9.3348,9.3511,76400.0
2010-04-20 09:55:00,11.44,11.48,11.44,11.47,318400.0,9.3511,9.3838,9.3511,9.3756,318400.0
2010-04-20 10:00:00,11.47,11.49,11.47,11.47,135600.0,9.3756,9.392,9.3756,9.3756,135600.0
2010-04-20 10:05:00,11.47,11.48,11.45,11.46,279600.0,9.3756,9.3838,9.3593,9.3674,279600.0
2010-04-20 10:10:00,11.46,11.46,11.44,11.44,168000.0,9.3674,9.3674,9.3511,9.3511,168000.0
2010-04-20 10:15:00,11.44,11.44,11.4,11.41,250000.0,9.3511,9.3511,9.3184,9.3266,250000.0
2010-04-20 10:20:00,11.4,11.43,11.39,11.43,136400.0,9.3184,9.3429,9.3102,9.3429,136400.0
2010-04-20 10:25:00,11.43,11.43,11.4,11.41,119600.0,9.3429,9.3429,9.3184,9.3266,119600.0
2010-04-20 10:30:00,11.4,11.42,11.39,11.41,174800.0,9.3184,9.3348,9.3102,9.3266,174800.0
2010-04-20 10:35:00,11.41,11.41,11.38,11.4,136800.0,9.3266,9.3266,9.3021,9.3184,136800.0
2010-04-20 10:40:00,11.4,11.44,11.4,11.43,108800.0,9.3184,9.3511,9.3184,9.3429,108800.0
2010-04-20 10:45:00,11.43,11.45,11.43,11.44,92800.0,9.3429,9.3593,9.3429,9.3511,92800.0
2010-04-20 10:50:00,11.44,11.44,11.43,11.44,140800.0,9.3511,9.3511,9.3429,9.3511,140800.0
2010-04-20 10:55:00,11.43,11.43,11.41,11.43,124400.0,9.3429,9.3429,9.3266,9.3429,124400.0
2010-04-20 11:00:00,11.43,11.45,11.43,11.44,110000.0,9.3429,9.3593,9.3429,9.3511,110000.0
2010-04-20 11:05:00,11.44,11.46,11.44,11.46,134800.0,9.3511,9.3674,9.3511,9.3674,134800.0
2010-04-20 11:10:00,11.46,11.46,11.45,11.46,298000.0,9.3674,9.3674,9.3593,9.3674,298000.0
2010-04-20 11:15:00,11.46,11.47,11.45,11.47,196400.0,9.3674,9.3756,9.3593,9.3756,196400.0
2010-04-20 11:20:00,11.47,11.47,11.46,11.47,122800.0,9.3756,9.3756,9.3674,9.3756,122800.0
2010-04-20 11:25:00,11.47,11.47,11.46,11.47,185600.0,9.3756,9.3756,9.3674,9.3756,185600.0
2010-04-20 11:30:00,11.47,11.49,11.47,11.47,363600.0,9.3756,9.392,9.3756,9.3756,363600.0
2010-04-20 11:35:00,11.47,11.49,11.46,11.47,166800.0,9.3756,9.392,9.3674,9.3756,166800.0
2010-04-20 11:40:00,11.47,11.48,11.47,11.47,88400.0,9.3756,9.3838,9.3756,9.3756,88400.0
2010-04-20 11:45:00,11.47,11.49,11.46,11.49,83600.0,9.3756,9.392,9.3674,9.392,83600.0
2010-04-20 11:50:00,11.48,11.5,11.48,11.5,146400.0,9.3838,9.4001,9.3838,9.4001,146400.0
2010-04-20 11:55:00,11.5,11.5,11.49,11.49,190400.0,9.4001,9.4001,9.392,9.392,190400.0
2010-04-20 12:00:00,11.49,11.5,11.49,11.5,86400.0,9.392,9.4001,9.392,9.4001,86400.0
2010-04-20 12:05:00,11.5,11.52,11.5,11.5,140000.0,9.4001,9.4165,9.4001,9.4001,140000.0
2010-04-20 12:10:00,11.5,11.52,11.5,11.51,225200.0,9.4001,9.4165,9.4001,9.4083,225200.0
2010-04-20 12:15:00,11.51,11.52,11.5,11.52,82800.0,9.4083,9.4165,9.4001,9.4165,82800.0
2010-04-20 12:20:00,11.52,11.52,11.51,11.52,91200.0,9.4165,9.4165,9.4083,9.4165,91200.0
2010-04-20 12:25:00,11.52,11.52,11.49,11.52,260800.0,9.4165,9.4165,9.392,9.4165,260800.0
2010-04-20 12:30:00,11.52,11.52,11.51,11.51,150400.0,9.4165,9.4165,9.4083,9.4083,150400.0
2010-04-20 12:35:00,11.51,11.52,11.5,11.5,187600.0,9.4083,9.4165,9.4001,9.4001,187600.0
2010-04-20 12:40:00,11.5,11.53,11.49,11.53,181600.0,9.4001,9.4247,9.392,9.4247,181600.0
2010-04-20 12:45:00,11.53,11.53,11.51,11.52,122400.0,9.4247,9.4247,9.4083,9.4165,122400.0
2010-04-20 12:50:00,11.52,11.53,11.51,11.53,236400.0,9.4165,9.4247,9.4083,9.4247,236400.0
2010-04-20 12:55:00,11.53,11.54,11.52,11.54,112000.0,9.4247,9.4328,9.4165,9.4328,112000.0
2010-04-20 13:00:00,11.54,11.55,11.52,11.54,393600.0,9.4328,9.441,9.4165,9.4328,393600.0
2010-04-20 13:05:00,11.53,11.55,11.53,11.54,75200.0,9.4247,9.441,9.4247,9.4328,75200.0
2010-04-20 13:10:00,11.53,11.54,11.53,11.54,75200.0,9.4247,9.4328,9.4247,9.4328,75200.0
2010-04-20 13:15:00,11.53,11.54,11.53,11.54,74800.0,9.4247,9.4328,9.4247,9.4328,74800.0
2010-04-20 13:20:00,11.54,11.54,11.53,11.54,100800.0,9.4328,9.4328,9.4247,9.4328,100800.0
2010-04-20 13:25:00,11.54,11.54,11.53,11.53,98800.0,9.4328,9.4328,9.4247,9.4247,98800.0
2010-04-20 13:30:00,11.53,11.53,11.52,11.52,139200.0,9.4247,9.4247,9.4165,9.4165,139200.0
2010-04-20 13:35:00,11.52,11.53,11.52,11.53,59600.0,9.4165,9.4247,9.4165,9.4247,59600.0
2010-04-20 13:40:00,11.53,11.54,11.53,11.53,86400.0,9.4247,9.4328,9.4247,9.4247,86400.0
2010-04-20 13:45:00,11.53,11.53,11.52,11.52,98000.0,9.4247,9.4247,9.4165,9.4165,98000.0
2010-04-20 13:50:00,11.52,11.54,11.52,11.53,144400.0,9.4165,9.4328,9.4165,9.4247,144400.0
2010-04-20 13:55:00,11.53,11.53,11.51,11.52,156400.0,9.4247,9.4247,9.4083,9.4165,156400.0
2010-04-20 14:00:00,11.52,11.52,11.5,11.51,202800.0,9.4165,9.4165,9.4001,9.4083,202800.0
2010-04-20 14:05:00,11.51,11.51,11.49,11.51,209200.0,9.4083,9.4083,9.392,9.4083,209200.0
2010-04-20 14:10:00,11.51,11.51,11.49,11.49,179600.0,9.4083,9.4083,9.392,9.392,179600.0
2010-04-20 14:15:00,11.5,11.51,11.49,11.5,236800.0,9.4001,9.4083,9.392,9.4001,236800.0
2010-04-20 14:20:00,11.5,11.51,11.49,11.49,136000.0,9.4001,9.4083,9.392,9.392,136000.0
2010-04-20 14:25:00,11.5,11.5,11.48,11.49,172400.0,9.4001,9.4001,9.3838,9.392,172400.0
2010-04-20 14:30:00,11.49,11.49,11.49,11.49,111200.0,9.392,9.392,9.392,9.392,111200.0
2010-04-20 14:35:00,11.49,11.49,11.48,11.49,149600.0,9.392,9.392,9.3838,9.392,149600.0
2010-04-20 14:40:00,11.49,11.49,11.49,11.49,97600.0,9.392,9.392,9.392,9.392,97600.0
2010-04-20 14:45:00,11.49,11.49,11.48,11.49,116800.0,9.392,9.392,9.3838,9.392,116800.0
2010-04-20 14:50:00,11.49,11.49,11.49,11.49,187200.0,9.392,9.392,9.392,9.392,187200.0
2010-04-20 14:55:00,11.49,11.5,11.48,11.49,180000.0,9.392,9.4001,9.3838,9.392,180000.0
2010-04-20 15:00:00,11.49,11.5,11.49,11.49,165600.0,9.392,9.4001,9.392,9.392,165600.0
2010-04-20 15:05:00,11.5,11.5,11.49,11.49,167200.0,9.4001,9.4001,9.392,9.392,167200.0
2010-04-20 15:10:00,11.5,11.5,11.49,11.49,297200.0,9.4001,9.4001,9.392,9.392,297200.0
2010-04-20 15:15:00,11.49,11.5,11.48,11.48,241200.0,9.392,9.4001,9.3838,9.3838,241200.0
2010-04-20 15:20:00,11.48,11.49,11.48,11.48,185200.0,9.3838,9.392,9.3838,9.3838,185200.0
2010-04-20 15:25:00,11.48,11.49,11.48,11.49,218000.0,9.3838,9.392,9.3838,9.392,218000.0
2010-04-20 15:30:00,11.49,11.49,11.48,11.49,311200.0,9.392,9.392,9.3838,9.392,311200.0
2010-04-20 15:35:00,11.49,11.5,11.49,11.49,502000.0,9.392,9.4001,9.392,9.392,502000.0
2010-04-20 15:40:00,11.49,11.5,11.49,11.49,277200.0,9.392,9.4001,9.392,9.392,277200.0
2010-04-20 15:45:00,11.49,11.49,11.48,11.49,727200.0,9.392,9.392,9.3838,9.392,727200.0
2010-04-20 15:50:00,11.49,11.49,11.49,11.49,471200.0,9.392,9.392,9.392,9.392,471200.0
2010-04-20 15:55:00,11.49,11.5,11.48,11.49,680400.0,9.392,9.4001,9.3838,9.392,680400.0
2010-04-21 09:30:00,11.5,11.52,11.48,11.48,186000.0,9.4001,9.4165,9.3838,9.3838,186000.0
2010-04-21 09:35:00,11.48,11.54,11.47,11.54,316800.0,9.3838,9.4328,9.3756,9.4328,316800.0
2010-04-21 09:40:00,11.54,11.56,11.47,11.56,299600.0,9.4328,9.4492,9.3756,9.4492,299600.0
2010-04-21 09:45:00,11.56,11.56,11.54,11.55,130000.0,9.4492,9.4492,9.4328,9.441,130000.0
2010-04-21 09:50:00,11.55,11.55,11.51,11.53,211600.0,9.441,9.441,9.4083,9.4247,211600.0
2010-04-21 09:55:00,11.54,11.56,11.53,11.54,206000.0,9.4328,9.4492,9.4247,9.4328,206000.0
2010-04-21 10:00:00,11.55,11.55,11.51,11.55,168400.0,9.441,9.441,9.4083,9.441,168400.0
2010-04-21 10:05:00,11.54,11.55,11.53,11.54,175200.0,9.4328,9.441,9.4247,9.4328,175200.0
2010-04-21 10:10:00,11.54,11.56,11.54,11.56,92800.0,9.4328,9.4492,9.4328,9.4492,92800.0
2010-04-21 10:15:00,11.56,11.56,11.51,11.51,199200.0,9.4492,9.4492,9.4083,9.4083,199200.0
2010-04-21 10:20:00,11.51,11.53,11.5,11.53,167600.0,9.4083,9.4247,9.4001,9.4247,167600.0
2010-04-21 10:25:00,11.53,11.55,11.53,11.53,179200.0,9.4247,9.441,9.4247,9.4247,179200.0
2010-04-21 10:30:00,11.53,11.53,11.49,11.51,316800.0,9.4247,9.4247,9.392,9.4083,316800.0
2010-04-21 10:35:00,11.51,11.55,11.51,11.55,234400.0,9.4083,9.441,9.4083,9.441,234400.0
2010-04-21 10:40:00,11.55,11.58,11.55,11.57,339200.0,9.441,9.4655,9.441,9.4574,339200.0
2010-04-21 10:45:00,11.57,11.59,11.55,11.56,247200.0,9.4574,9.4737,9.441,9.4492,247200.0
2010-04-21 10:50:00,11.56,11.58,11.55,11.57,244000.0,9.4492,9.4655,9.441,9.4574,244000.0
2010-04-21 10:55:00,11.58,11.58,11.55,11.56,174800.0,9.4655,9.4655,9.441,9.4492,174800.0
2010-04-21 11:00:00,11.56,11.58,11.55,11.57,236000.0,9.4492,9.4655,9.441,9.4574,236000.0
2010-04-21 11:05:00,11.57,11.58,11.56,11.58,221600.0,9.4574,9.4655,9.4492,9.4655,221600.0
2010-04-21 11:10:00,11.58,11.59,11.56,11.57,157200.0,9.4655,9.4737,9.4492,9.4574,157200.0
2010-04-21 11:15:00,11.57,11.58,11.56,11.56,227200.0,9.4574,9.4655,9.4492,9.4492,227200.0
2010-04-21 11:20:00,11.56,11.58,11.56,11.56,323600.0,9.4492,9.4655,9.4492,9.4492,323600.0
2010-04-21 11:25:00,11.56,11.56,11.51,11.52,237600.0,9.4492,9.4492,9.4083,9.4165,237600.0
2010-04-21 11:30:00,11.52,11.53,11.49,11.5,191600.0,9.4165,9.4247,9.392,9.4001,191600.0
2010-04-21 11:35:00,11.5,11.51,11.49,11.5,226800.0,9.4001,9.4083,9.392,9.4001,226800.0
2010-04-21 11:40:00,11.5,11.51,11.49,11.49,162400.0,9.4001,9.4083,9.392,9.392,162400.0
2010-04-21 11:45:00,11.49,11.5,11.49,11.5,150800.0,9.392,9.4001,9.392,9.4001,150800.0
2010-04-21 11:50:00,11.5,11.51,11.5,11.51,181600.0,9.4001,9.4083,9.4001,9.4083,181600.0
2010-04-21 11:55:00,11.5,11.53,11.5,11.52,75600.0,9.4001,9.4247,9.4001,9.4165,75600.0
2010-04-21 12:00:00,11.52,11.53,11.52,11.53,76400.0,9.4165,9.4247,9.4165,9.4247,76400.0
2010-04-21 12:05:00,11.53,11.53,11.51,11.52,84800.0,9.4247,9.4247,9.4083,9.4165,84800.0
2010-04-21 12:10:00,11.52,11.53,11.51,11.52,112800.0,9.4165,9.4247,9.4083,9.4165,112800.0
2010-04-21 12:15:00,11.52,11.53,11.51,11.51,74400.0,9.4165,9.4247,9.4083,9.4083,74400.0
2010-04-21 12:20:00,11.51,11.53,11.51,11.51,80400.0,9.4083,9.4247,9.4083,9.4083,80400.0
2010-04-21 12:25:00,11.51,11.53,11.51,11.53,107200.0,9.4083,9.4247,9.4083,9.4247,107200.0
2010-04-21 12:30:00,11.53,11.55,11.53,11.55,88800.0,9.4247,9.441,9.4247,9.441,88800.0
2010-04-21 12:35:00,11.54,11.56,11.53,11.56,219200.0,9.4328,9.4492,9.4247,9.4492,219200.0
2010-04-21 12:40:00,11.56,11.59,11.56,11.58,193200.0,9.4492,9.4737,9.4492,9.4655,193200.0
2010-04-21 12:45:00,11.58,11.58,11.56,11.57,76000.0,9.4655,9.4655,9.4492,9.4574,76000.0
2010-04-21 12:50:00,11.57,11.57,11.55,11.55,132000.0,9.4574,9.4574,9.441,9.441,132000.0
2010-04-21 12:55:00,11.55,11.56,11.55,11.55,60800.0,9.441,9.4492,9.441,9.441,60800.0
2010-04-21 13:00:00,11.55,11.57,11.55,11.57,100000.0,9.441,9.4574,9.441,9.4574,100000.0
2010-04-21 13:05:00,11.57,11.57,11.54,11.54,102000.0,9.4574,9.4574,9.4328,9.4328,102000.0
2010-04-21 13:10:00,11.54,11.55,11.53,11.55,84800.0,9.4328,9.441,9.4247,9.441,84800.0
2010-04-21 13:15:00,11.55,11.56,11.54,11.56,56000.0,9.441,9.4492,9.4328,9.4492,56000.0
2010-04-21 13:20:00,11.56,11.58,11.56,11.57,86400.0,9.4492,9.4655,9.4492,9.4574,86400.0
2010-04-21 13:25:00,11.57,11.6,11.57,11.6,112400.0,9.4574,9.4819,9.4574,9.4819,112400.0
2010-04-21 13:30:00,11.6,11.61,11.59,11.61,210000.0,9.4819,9.4901,9.4737,9.4901,210000.0
2010-04-21 13:35:00,11.61,11.61,11.59,11.61,210800.0,9.4901,9.4901,9.4737,9.4901,210800.0
2010-04-21 13:40:00,11.61,11.62,11.6,11.62,204800.0,9.4901,9.4982,9.4819,9.4982,204800.0
2010-04-21 13:45:00,11.62,11.65,11.62,11.65,302800.0,9.4982,9.5228,9.4982,9.5228,302800.0
2010-04-21 13:50:00,11.65,11.67,11.64,11.66,409200.0,9.5228,9.5391,9.5146,9.5309,409200.0
2010-04-21 13:55:00,11.66,11.7,11.66,11.7,368000.0,9.5309,9.5636,9.5309,9.5636,368000.0
2010-04-21 14:00:00,11.7,11.71,11.66,11.67,465600.0,9.5636,9.5718,9.5309,9.5391,465600.0
2010-04-21 14:05:00,11.67,11.67,11.65,11.65,177600.0,9.5391,9.5391,9.5228,9.5228,177600.0
2010-04-21 14:10:00,11.65,11.65,11.63,11.63,211200.0,9.5228,9.5228,9.5064,9.5064,211200.0
2010-04-21 14:15:00,11.63,11.64,11.61,11.61,241200.0,9.5064,9.5146,9.4901,9.4901,241200.0
2010-04-21 14:20:00,11.61,11.62,11.6,11.61,172000.0,9.4901,9.4982,9.4819,9.4901,172000.0
2010-04-21 14:25:00,11.61,11.61,11.59,11.61,154000.0,9.4901,9.4901,9.4737,9.4901,154000.0
2010-04-21 14:30:00,11.61,11.63,11.6,11.62,431200.0,9.4901,9.5064,9.4819,9.4982,431200.0
2010-04-21 14:35:00,11.62,11.62,11.61,11.62,344000.0,9.4982,9.4982,9.4901,9.4982,344000.0
2010-04-21 14:40:00,11.62,11.64,11.62,11.63,304800.0,9.4982,9.5146,9.4982,9.5064,304800.0
2010-04-21 14:45:00,11.63,11.65,11.63,11.65,546800.0,9.5064,9.5228,9.5064,9.5228,546800.0
2010-04-21 14:50:00,11.65,11.65,11.65,11.65,385600.0,9.5228,9.5228,9.5228,9.5228,385600.0
2010-04-21 14:55:00,11.65,11.67,11.65,11.67,241600.0,9.5228,9.5391,9.5228,9.5391,241600.0
2010-04-21 15:00:00,11.67,11.68,11.65,11.66,292000.0,9.5391,9.5473,9.5228,9.5309,292000.0
2010-04-21 15:05:00,11.66,11.68,11.66,11.68,249200.0,9.5309,9.5473,9.5309,9.5473,249200.0
2010-04-21 15:10:00,11.68,11.68,11.66,11.68,166000.0,9.5473,9.5473,9.5309,9.5473,166000.0
2010-04-21 15:15:00,11.68,11.7,11.68,11.69,180800.0,9.5473,9.5636,9.5473,9.5554,180800.0
2010-04-21 15:20:00,11.7,11.7,11.67,11.67,224800.0,9.5636,9.5636,9.5391,9.5391,224800.0
2010-04-21 15:25:00,11.67,11.68,11.66,11.66,290000.0,9.5391,9.5473,9.5309,9.5309,290000.0
2010-04-21 15:30:00,11.66,11.69,11.66,11.68,362800.0,9.5309,9.5554,9.5309,9.5473,362800.0
2010-04-21 15:35:00,11.69,11.71,11.68,11.7,516000.0,9.5554,9.5718,9.5473,9.5636,516000.0
2010-04-21 15:40:00,11.7,11.74,11.7,11.73,864400.0,9.5636,9.5963,9.5636,9.5881,864400.0
2010-04-21 15:45:00,11.73,11.75,11.73,11.74,863600.0,9.5881,9.6045,9.5881,9.5963,863600.0
2010-04-21 15:50:00,11.74,11.74,11.72,11.74,778800.0,9.5963,9.5963,9.58,9.5963,778800.0
2010-04-21 15:55:00,11.74,11.74,11.72,11.72,790400.0,9.5963,9.5963,9.58,9.58,790400.0
2010-04-22 09:30:00,11.64,11.68,11.61,11.63,653200.0,9.5146,9.5473,9.4901,9.5064,653200.0
2010-04-22 09:35:00,11.63,11.67,11.62,11.66,643200.0,9.5064,9.5391,9.4982,9.5309,643200.0
2010-04-22 09:40:00,11.66,11.66,11.62,11.63,355200.0,9.5309,9.5309,9.4982,9.5064,355200.0
2010-04-22 09:45:00,11.62,11.68,11.62,11.66,324000.0,9.4982,9.5473,9.4982,9.5309,324000.0
2010-04-22 09:50:00,11.66,11.71,11.63,11.7,271200.0,9.5309,9.5718,9.5064,9.5636,271200.0
2010-04-22 09:55:00,11.7,11.76,11.69,11.76,416800.0,9.5636,9.6127,9.5554,9.6127,416800.0
2010-04-22 10:00:00,11.76,11.78,11.71,11.77,433200.0,9.6127,9.629,9.5718,9.6208,433200.0
2010-04-22 10:05:00,11.78,11.79,11.73,11.74,368400.0,9.629,9.6372,9.5881,9.5963,368400.0
2010-04-22 10:10:00,11.73,11.78,11.73,11.74,271200.0,9.5881,9.629,9.5881,9.5963,271200.0
2010-04-22 10:15:00,11.74,11.76,11.73,11.74,164000.0,9.5963,9.6127,9.5881,9.5963,164000.0
2010-04-22 10:20:00,11.74,11.74,11.72,11.74,152000.0,9.5963,9.5963,9.58,9.5963,152000.0
2010-04-22 10:25:00,11.74,11.8,11.74,11.79,288000.0,9.5963,9.6454,9.5963,9.6372,288000.0
2010-04-22 10:30:00,11.79,11.84,11.77,11.84,477600.0,9.6372,9.6781,9.6208,9.6781,477600.0
2010-04-22 10:35:00,11.84,11.87,11.81,11.85,667200.0,9.6781,9.7026,9.6535,9.6862,667200.0
2010-04-22 10:40:00,11.85,11.88,11.85,11.88,401200.0,9.6862,9.7108,9.6862,9.7108,401200.0
2010-04-22 10:45:00,11.88,11.89,11.84,11.84,233200.0,9.7108,9.7189,9.6781,9.6781,233200.0
2010-04-22 10:50:00,11.84,11.84,11.78,11.79,465200.0,9.6781,9.6781,9.629,9.6372,465200.0
2010-04-22 10:55:00,11.79,11.8,11.78,11.79,275200.0,9.6372,9.6454,9.629,9.6372,275200.0
2010-04-22 11:00:00,11.79,11.81,11.78,11.8,143200.0,9.6372,9.6535,9.629,9.6454,143200.0
2010-04-22 11:05:00,11.8,11.8,11.77,11.78,235200.0,9.6454,9.6454,9.6208,9.629,235200.0
2010-04-22 11:10:00,11.79,11.79,11.74,11.77,221200.0,9.6372,9.6372,9.5963,9.6208,221200.0
2010-04-22 11:15:00,11.78,11.78,11.73,11.74,132800.0,9.629,9.629,9.5881,9.5963,132800.0
2010-04-22 11:20:00,11.74,11.76,11.74,11.75,96400.0,9.5963,9.6127,9.5963,9.6045,96400.0
2010-04-22 11:25:00,11.75,11.76,11.74,11.76,140800.0,9.6045,9.6127,9.5963,9.6127,140800.0
2010-04-22 11:30:00,11.76,11.76,11.74,11.76,140000.0,9.6127,9.6127,9.5963,9.6127,140000.0
2010-04-22 11:35:00,11.76,11.76,11.74,11.76,131200.0,9.6127,9.6127,9.5963,9.6127,131200.0
2010-04-22 11:40:00,11.75,11.76,11.73,11.73,136400.0,9.6045,9.6127,9.5881,9.5881,136400.0
2010-04-22 11:45:00,11.73,11.74,11.72,11.73,96400.0,9.5881,9.5963,9.58,9.5881,96400.0
2010-04-22 11:50:00,11.73,11.75,11.72,11.74,96000.0,9.5881,9.6045,9.58,9.5963,96000.0
2010-04-22 11:55:00,11.74,11.77,11.74,11.76,92800.0,9.5963,9.6208,9.5963,9.6127,92800.0
2010-04-22 12:00:00,11.76,11.77,11.75,11.77,90400.0,9.6127,9.6208,9.6045,9.6208,90400.0
2010-04-22 12:05:00,11.77,11.79,11.77,11.79,186000.0,9.6208,9.6372,9.6208,9.6372,186000.0
2010-04-22 12:10:00,11.79,11.8,11.79,11.8,203600.0,9.6372,9.6454,9.6372,9.6454,203600.0
2010-04-22 12:15:00,11.8,11.8,11.79,11.79,113200.0,9.6454,9.6454,9.6372,9.6372,113200.0
2010-04-22 12:20:00,11.79,11.8,11.78,11.79,204000.0,9.6372,9.6454,9.629,9.6372,204000.0
2010-04-22 12:25:00,11.79,11.8,11.79,11.79,98800.0,9.6372,9.6454,9.6372,9.6372,98800.0
2010-04-22 12:30:00,11.8,11.8,11.79,11.8,214000.0,9.6454,9.6454,9.6372,9.6454,214000.0
2010-04-22 12:35:00,11.8,11.81,11.79,11.79,120800.0,9.6454,9.6535,9.6372,9.6372,120800.0
2010-04-22 12:40:00,11.79,11.8,11.78,11.79,108800.0,9.6372,9.6454,9.629,9.6372,108800.0
2010-04-22 12:45:00,11.79,11.8,11.77,11.78,120400.0,9.6372,9.6454,9.6208,9.629,120400.0
2010-04-22 12:50:00,11.78,11.78,11.77,11.78,187200.0,9.629,9.629,9.6208,9.629,187200.0
2010-04-22 12:55:00,11.78,11.78,11.76,11.77,148400.0,9.629,9.629,9.6127,9.6208,148400.0
2010-04-22 13:00:00,11.77,11.78,11.77,11.78,264000.0,9.6208,9.629,9.6208,9.629,264000.0
2010-04-22 13:05:00,11.78,11.81,11.78,11.81,312800.0,9.629,9.6535,9.629,9.6535,312800.0
2010-04-22 13:10:00,11.81,11.81,11.79,11.81,222000.0,9.6535,9.6535,9.6372,9.6535,222000.0
2010-04-22 13:15:00,11.81,11.84,11.8,11.81,431200.0,9.6535,9.6781,9.6454,9.6535,431200.0
2010-04-22 13:20:00,11.81,11.82,11.8,11.81,303600.0,9.6535,9.6617,9.6454,9.6535,303600.0
2010-04-22 13:25:00,11.8,11.81,11.8,11.81,227200.0,9.6454,9.6535,9.6454,9.6535,227200.0
2010-04-22 13:30:00,11.81,11.81,11.8,11.8,102000.0,9.6535,9.6535,9.6454,9.6454,102000.0
2010-04-22 13:35:00,11.8,11.8,11.79,11.8,60000.0,9.6454,9.6454,9.6372,9.6454,60000.0
2010-04-22 13:40:00,11.8,11.81,11.79,11.8,155200.0,9.6454,9.6535,9.6372,9.6454,155200.0
2010-04-22 13:45:00,11.8,11.84,11.79,11.84,249200.0,9.6454,9.6781,9.6372,9.6781,249200.0
2010-04-22 13:50:00,11.84,11.84,11.82,11.84,182800.0,9.6781,9.6781,9.6617,9.6781,182800.0
2010-04-22 13:55:00,11.84,11.87,11.83,11.86,221200.0,9.6781,9.7026,9.6699,9.6944,221200.0
2010-04-22 14:00:00,11.86,11.87,11.84,11.85,239200.0,9.6944,9.7026,9.6781,9.6862,239200.0
2010-04-22 14:05:00,11.85,11.87,11.84,11.86,140000.0,9.6862,9.7026,9.6781,9.6944,140000.0
2010-04-22 14:10:00,11.87,11.88,11.86,11.87,147200.0,9.7026,9.7108,9.6944,9.7026,147200.0
2010-04-22 14:15:00,11.87,11.88,11.86,11.88,164400.0,9.7026,9.7108,9.6944,9.7108,164400.0
2010-04-22 14:20:00,11.87,11.88,11.86,11.86,144000.0,9.7026,9.7108,9.6944,9.6944,144000.0
2010-04-22 14:25:00,11.86,11.9,11.86,11.9,231200.0,9.6944,9.7271,9.6944,9.7271,231200.0
2010-04-22 14:30:00,11.9,11.93,11.9,11.9,346400.0,9.7271,9.7516,9.7271,9.7271,346400.0
2010-04-22 14:35:00,11.9,11.9,11.87,11.87,285600.0,9.7271,9.7271,9.7026,9.7026,285600.0
2010-04-22 14:40:00,11.87,11.88,11.87,11.88,271600.0,9.7026,9.7108,9.7026,9.7108,271600.0
2010-04-22 14:45:00,11.88,11.9,11.88,11.9,152800.0,9.7108,9.7271,9.7108,9.7271,152800.0
2010-04-22 14:50:00,11.9,11.9,11.88,11.9,242800.0,9.7271,9.7271,9.7108,9.7271,242800.0
2010-04-22 14:55:00,11.9,11.92,11.9,11.92,400800.0,9.7271,9.7435,9.7271,9.7435,400800.0
2010-04-22 15:00:00,11.92,11.93,11.9,11.91,447200.0,9.7435,9.7516,9.7271,9.7353,447200.0
2010-04-22 15:05:00,11.91,11.91,11.9,11.91,109600.0,9.7353,9.7353,9.7271,9.7353,109600.0
2010-04-22 15:10:00,11.91,11.93,11.91,11.93,143600.0,9.7353,9.7516,9.7353,9.7516,143600.0
2010-04-22 15:15:00,11.92,11.94,11.92,11.93,214000.0,9.7435,9.7598,9.7435,9.7516,214000.0
2010-04-22 15:20:00,11.93,11.95,11.93,11.95,258000.0,9.7516,9.768,9.7516,9.768,258000.0
2010-04-22 15:25:00,11.95,11.97,11.95,11.97,284000.0,9.768,9.7843,9.768,9.7843,284000.0
2010-04-22 15:30:00,11.96,11.97,11.94,11.95,412400.0,9.7761,9.7843,9.7598,9.768,412400.0
2010-04-22 15:35:00,11.95,11.95,11.92,11.92,379200.0,9.768,9.768,9.7435,9.7435,379200.0
2010-04-22 15:40:00,11.92,11.95,11.91,11.95,504400.0,9.7435,9.768,9.7353,9.768,504400.0
2010-04-22 15:45:00,11.94,11.96,11.94,11.94,518000.0,9.7598,9.7761,9.7598,9.7598,518000.0
2010-04-22 15:50:00,11.94,11.95,11.93,11.93,782400.0,9.7598,9.768,9.7516,9.7516,782400.0
2010-04-22 15:55:00,11.93,11.94,11.92,11.93,460000.0,9.7516,9.7598,9.7435,9.7516,460000.0
2010-04-23 09:30:00,11.98,11.99,11.93,11.94,399600.0,9.7925,9.8007,9.7516,9.7598,399600.0
2010-04-23 09:35:00,11.94,11.96,11.91,11.93,332800.0,9.7598,9.7761,9.7353,9.7516,332800.0
2010-04-23 09:40:00,11.94,11.97,11.91,11.91,479200.0,9.7598,9.7843,9.7353,9.7353,479200.0
2010-04-23 09:45:00,11.91,11.93,11.9,11.92,251600.0,9.7353,9.7516,9.7271,9.7435,251600.0
2010-04-23 09:50:00,11.92,11.97,11.9,11.96,472000.0,9.7435,9.7843,9.7271,9.7761,472000.0
2010-04-23 09:55:00,11.96,11.99,11.95,11.99,200400.0,9.7761,9.8007,9.768,9.8007,200400.0
2010-04-23 10:00:00,11.99,12.02,11.95,11.97,691600.0,9.8007,9.8252,9.768,9.7843,691600.0
2010-04-23 10:05:00,11.96,12.0,11.96,11.99,220000.0,9.7761,9.8088,9.7761,9.8007,220000.0
2010-04-23 10:10:00,11.99,12.0,11.97,11.99,296000.0,9.8007,9.8088,9.7843,9.8007,296000.0
2010-04-23 10:15:00,11.99,11.99,11.97,11.98,291600.0,9.8007,9.8007,9.7843,9.7925,291600.0
2010-04-23 10:20:00,11.98,11.99,11.97,11.98,313600.0,9.7925,9.8007,9.7843,9.7925,313600.0
2010-04-23 10:25:00,11.98,11.98,11.96,11.97,195600.0,9.7925,9.7925,9.7761,9.7843,195600.0
2010-04-23 10:30:00,11.97,11.97,11.91,11.92,194000.0,9.7843,9.7843,9.7353,9.7435,194000.0
2010-04-23 10:35:00,11.92,11.96,11.91,11.95,190000.0,9.7435,9.7761,9.7353,9.768,190000.0
2010-04-23 10:40:00,11.95,11.96,11.93,11.95,142400.0,9.768,9.7761,9.7516,9.768,142400.0
2010-04-23 10:45:00,11.94,11.95,11.92,11.92,211600.0,9.7598,9.768,9.7435,9.7435,211600.0
2010-04-23 10:50:00,11.92,11.93,11.9,11.91,544400.0,9.7435,9.7516,9.7271,9.7353,544400.0
2010-04-23 10:55:00,11.91,11.91,11.89,11.9,369600.0,9.7353,9.7353,9.7189,9.7271,369600.0
2010-04-23 11:00:00,11.9,11.91,11.88,11.89,300800.0,9.7271,9.7353,9.7108,9.7189,300800.0
2010-04-23 11:05:00,11.89,11.9,11.88,11.9,190400.0,9.7189,9.7271,9.7108,9.7271,190400.0
2010-04-23 11:10:00,11.91,11.92,11.9,11.92,162400.0,9.7353,9.7435,9.7271,9.7435,162400.0
2010-04-23 11:15:00,11.92,11.93,11.9,11.92,162000.0,9.7435,9.7516,9.7271,9.7435,162000.0
2010-04-23 11:20:00,11.92,11.92,11.9,11.9,107600.0,9.7435,9.7435,9.7271,9.7271,107600.0
2010-04-23 11:25:00,11.9,11.91,11.89,11.9,44400.0,9.7271,9.7353,9.7189,9.7271,44400.0
2010-04-23 11:30:00,11.89,11.9,11.88,11.88,137200.0,9.7189,9.7271,9.7108,9.7108,137200.0
2010-04-23 11:35:00,11.88,11.9,11.88,11.9,151200.0,9.7108,9.7271,9.7108,9.7271,151200.0
2010-04-23 11:40:00,11.9,11.9,11.88,11.88,151200.0,9.7271,9.7271,9.7108,9.7108,151200.0
2010-04-23 11:45:00,11.88,11.88,11.87,11.87,180800.0,9.7108,9.7108,9.7026,9.7026,180800.0
2010-04-23 11:50:00,11.87,11.88,11.87,11.87,139600.0,9.7026,9.7108,9.7026,9.7026,139600.0
2010-04-23 11:55:00,11.87,11.88,11.86,11.87,89600.0,9.7026,9.7108,9.6944,9.7026,89600.0
2010-04-23 12:00:00,11.87,11.88,11.87,11.87,195600.0,9.7026,9.7108,9.7026,9.7026,195600.0
2010-04-23 12:05:00,11.87,11.88,11.87,11.87,96800.0,9.7026,9.7108,9.7026,9.7026,96800.0
2010-04-23 12:10:00,11.87,11.88,11.87,11.88,384400.0,9.7026,9.7108,9.7026,9.7108,384400.0
2010-04-23 12:15:00,11.88,11.88,11.85,11.85,358000.0,9.7108,9.7108,9.6862,9.6862,358000.0
2010-04-23 12:20:00,11.85,11.86,11.84,11.85,300000.0,9.6862,9.6944,9.6781,9.6862,300000.0
2010-04-23 12:25:00,11.84,11.84,11.84,11.84,84000.0,9.6781,9.6781,9.6781,9.6781,84000.0
2010-04-23 12:30:00,11.84,11.84,11.82,11.83,208800.0,9.6781,9.6781,9.6617,9.6699,208800.0
2010-04-23 12:35:00,11.83,11.83,11.83,11.83,81600.0,9.6699,9.6699,9.6699,9.6699,81600.0
2010-04-23 12:40:00,11.83,11.84,11.83,11.83,196400.0,9.6699,9.6781,9.6699,9.6699,196400.0
2010-04-23 12:45:00,11.83,11.84,11.83,11.83,112000.0,9.6699,9.6781,9.6699,9.6699,112000.0
2010-04-23 12:50:00,11.83,11.84,11.83,11.84,88800.0,9.6699,9.6781,9.6699,9.6781,88800.0
2010-04-23 12:55:00,11.84,11.86,11.84,11.86,71200.0,9.6781,9.6944,9.6781,9.6944,71200.0
2010-04-23 13:00:00,11.86,11.86,11.85,11.86,133200.0,9.6944,9.6944,9.6862,9.6944,133200.0
2010-04-23 13:05:00,11.86,11.89,11.86,11.88,218800.0,9.6944,9.7189,9.6944,9.7108,218800.0
2010-04-23 13:10:00,11.89,11.89,11.88,11.89,101200.0,9.7189,9.7189,9.7108,9.7189,101200.0
2010-04-23 13:15:00,11.89,11.89,11.87,11.87,86400.0,9.7189,9.7189,9.7026,9.7026,86400.0
2010-04-23 13:20:00,11.87,11.88,11.87,11.88,64800.0,9.7026,9.7108,9.7026,9.7108,64800.0
2010-04-23 13:25:00,11.88,11.9,11.88,11.89,89200.0,9.7108,9.7271,9.7108,9.7189,89200.0
2010-04-23 13:30:00,11.89,11.9,11.89,11.89,66400.0,9.7189,9.7271,9.7189,9.7189,66400.0
2010-04-23 13:35:00,11.89,11.9,11.89,11.9,124800.0,9.7189,9.7271,9.7189,9.7271,124800.0
2010-04-23 13:40:00,11.9,11.9,11.89,11.89,251600.0,9.7271,9.7271,9.7189,9.7189,251600.0
2010-04-23 13:45:00,11.89,11.92,11.89,11.91,225200.0,9.7189,9.7435,9.7189,9.7353,225200.0
2010-04-23 13:50:00,11.91,11.91,11.9,11.91,47600.0,9.7353,9.7353,9.7271,9.7353,47600.0
2010-04-23 13:55:00,11.91,11.92,11.91,11.92,47200.0,9.7353,9.7435,9.7353,9.7435,47200.0
2010-04-23 14:00:00,11.92,11.92,11.91,11.92,107600.0,9.7435,9.7435,9.7353,9.7435,107600.0
2010-04-23 14:05:00,11.92,11.92,11.92,11.92,76000.0,9.7435,9.7435,9.7435,9.7435,76000.0
2010-04-23 14:10:00,11.92,11.93,11.92,11.93,122800.0,9.7435,9.7516,9.7435,9.7516,122800.0
2010-04-23 14:15:00,11.93,11.94,11.92,11.93,76000.0,9.7516,9.7598,9.7435,9.7516,76000.0
2010-04-23 14:20:00,11.93,11.94,11.93,11.94,123600.0,9.7516,9.7598,9.7516,9.7598,123600.0
2010-04-23 14:25:00,11.94,11.95,11.93,11.94,132800.0,9.7598,9.768,9.7516,9.7598,132800.0
2010-04-23 14:30:00,11.95,11.95,11.94,11.95,157200.0,9.768,9.768,9.7598,9.768,157200.0
2010-04-23 14:35:00,11.95,11.96,11.94,11.96,220000.0,9.768,9.7761,9.7598,9.7761,220000.0
2010-04-23 14:40:00,11.96,11.97,11.96,11.96,144800.0,9.7761,9.7843,9.7761,9.7761,144800.0
2010-04-23 14:45:00,11.96,11.98,11.96,11.98,179600.0,9.7761,9.7925,9.7761,9.7925,179600.0
2010-04-23 14:50:00,11.98,11.99,11.97,11.98,316800.0,9.7925,9.8007,9.7843,9.7925,316800.0
2010-04-23 14:55:00,11.97,11.99,11.97,11.98,173600.0,9.7843,9.8007,9.7843,9.7925,173600.0
2010-04-23 15:00:00,11.98,11.99,11.97,11.97,276400.0,9.7925,9.8007,9.7843,9.7843,276400.0
2010-04-23 15:05:00,11.97,11.98,11.95,11.97,237200.0,9.7843,9.7925,9.768,9.7843,237200.0
2010-04-23 15:10:00,11.97,11.98,11.97,11.98,216400.0,9.7843,9.7925,9.7843,9.7925,216400.0
2010-04-23 15:15:00,11.97,11.99,11.97,11.98,405200.0,9.7843,9.8007,9.7843,9.7925,405200.0
2010-04-23 15:20:00,11.98,11.98,11.97,11.98,584800.0,9.7925,9.7925,9.7843,9.7925,584800.0
2010-04-23 15:25:00,11.98,11.98,11.97,11.97,243600.0,9.7925,9.7925,9.7843,9.7843,243600.0
2010-04-23 15:30:00,11.97,11.98,11.97,11.98,295600.0,9.7843,9.7925,9.7843,9.7925,295600.0
2010-04-23 15:35:00,11.97,11.98,11.97,11.97,289600.0,9.7843,9.7925,9.7843,9.7843,289600.0
2010-04-23 15:40:00,11.97,11.98,11.97,11.97,393200.0,9.7843,9.7925,9.7843,9.7843,393200.0
2010-04-23 15:45:00,11.97,12.01,11.97,12.0,808400.0,9.7843,9.817,9.7843,9.8088,808400.0
2010-04-23 15:50:00,12.0,12.01,11.99,12.01,579600.0,9.8088,9.817,9.8007,9.817,579600.0
2010-04-23 15:55:00,12.01,12.01,12.0,12.0,401600.0,9.817,9.817,9.8088,9.8088,401600.0
2010-04-26 09:30:00,12.02,12.04,11.95,12.03,397200.0,9.8252,9.8415,9.768,9.8334,397200.0
2010-04-26 09:35:00,12.03,12.09,12.01,12.08,425200.0,9.8334,9.8824,9.817,9.8742,425200.0
2010-04-26 09:40:00,12.09,12.11,12.07,12.11,305600.0,9.8824,9.8988,9.8661,9.8988,305600.0
2010-04-26 09:45:00,12.11,12.11,12.08,12.09,289200.0,9.8988,9.8988,9.8742,9.8824,289200.0
2010-04-26 09:50:00,12.09,12.1,12.08,12.09,218800.0,9.8824,9.8906,9.8742,9.8824,218800.0
2010-04-26 09:55:00,12.09,12.1,12.06,12.07,188400.0,9.8824,9.8906,9.8579,9.8661,188400.0
2010-04-26 10:00:00,12.07,12.07,12.05,12.07,137600.0,9.8661,9.8661,9.8497,9.8661,137600.0
2010-04-26 10:05:00,12.07,12.07,12.05,12.07,220800.0,9.8661,9.8661,9.8497,9.8661,220800.0
2010-04-26 10:10:00,12.07,12.08,12.06,12.06,282800.0,9.8661,9.8742,9.8579,9.8579,282800.0
2010-04-26 10:15:00,12.06,12.08,12.05,12.05,301200.0,9.8579,9.8742,9.8497,9.8497,301200.0
2010-04-26 10:20:00,12.05,12.07,12.05,12.06,182000.0,9.8497,9.8661,9.8497,9.8579,182000.0
2010-04-26 10:25:00,12.06,12.08,12.06,12.06,110000.0,9.8579,9.8742,9.8579,9.8579,110000.0
2010-04-26 10:30:00,12.06,12.1,12.06,12.09,230800.0,9.8579,9.8906,9.8579,9.8824,230800.0
2010-04-26 10:35:00,12.09,12.1,12.06,12.06,171200.0,9.8824,9.8906,9.8579,9.8579,171200.0
2010-04-26 10:40:00,12.06,12.08,12.03,12.07,302400.0,9.8579,9.8742,9.8334,9.8661,302400.0
2010-04-26 10:45:00,12.07,12.08,12.06,12.07,161600.0,9.8661,9.8742,9.8579,9.8661,161600.0
2010-04-26 10:50:00,12.07,12.1,12.07,12.1,180800.0,9.8661,9.8906,9.8661,9.8906,180800.0
2010-04-26 10:55:00,12.1,12.1,12.07,12.09,131600.0,9.8906,9.8906,9.8661,9.8824,131600.0
2010-04-26 11:00:00,12.09,12.11,12.09,12.1,199600.0,9.8824,9.8988,9.8824,9.8906,199600.0
2010-04-26 11:05:00,12.1,12.12,12.09,12.09,219600.0,9.8906,9.9069,9.8824,9.8824,219600.0
2010-04-26 11:10:00,12.09,12.13,12.09,12.12,273600.0,9.8824,9.9151,9.8824,9.9069,273600.0
2010-04-26 11:15:00,12.12,12.13,12.11,12.12,144000.0,9.9069,9.9151,9.8988,9.9069,144000.0
2010-04-26 11:20:00,12.12,12.12,12.11,12.12,146000.0,9.9069,9.9069,9.8988,9.9069,146000.0
2010-04-26 11:25:00,12.12,12.13,12.11,12.11,288400.0,9.9069,9.9151,9.8988,9.8988,288400.0
2010-04-26 11:30:00,12.12,12.12,12.1,12.1,172000.0,9.9069,9.9069,9.8906,9.8906,172000.0
2010-04-26 11:35:00,12.1,12.11,12.09,12.1,184400.0,9.8906,9.8988,9.8824,9.8906,184400.0
2010-04-26 11:40:00,12.1,12.1,12.09,12.1,117200.0,9.8906,9.8906,9.8824,9.8906,117200.0
2010-04-26 11:45:00,12.1,12.11,12.1,12.1,137200.0,9.8906,9.8988,9.8906,9.8906,137200.0
2010-04-26 11:50:00,12.1,12.1,12.06,12.06,247600.0,9.8906,9.8906,9.8579,9.8579,247600.0
2010-04-26 11:55:00,12.06,12.07,12.04,12.05,220400.0,9.8579,9.8661,9.8415,9.8497,220400.0
2010-04-26 12:00:00,12.05,12.05,12.04,12.04,284400.0,9.8497,9.8497,9.8415,9.8415,284400.0
2010-04-26 12:05:00,12.04,12.05,12.02,12.02,716400.0,9.8415,9.8497,9.8252,9.8252,716400.0
2010-04-26 12:10:00,12.02,12.03,12.02,12.02,332400.0,9.8252,9.8334,9.8252,9.8252,332400.0
2010-04-26 12:15:00,12.02,12.02,12.0,12.0,377200.0,9.8252,9.8252,9.8088,9.8088,377200.0
2010-04-26 12:20:00,12.01,12.01,11.99,12.0,262000.0,9.817,9.817,9.8007,9.8088,262000.0
2010-04-26 12:25:00,12.0,12.01,12.0,12.01,69600.0,9.8088,9.817,9.8088,9.817,69600.0
2010-04-26 12:30:00,12.01,12.02,12.01,12.01,238800.0,9.817,9.8252,9.817,9.817,238800.0
2010-04-26 12:35:00,12.01,12.01,12.01,12.01,194000.0,9.817,9.817,9.817,9.817,194000.0
2010-04-26 12:40:00,12.01,12.01,12.0,12.01,152000.0,9.817,9.817,9.8088,9.817,152000.0
2010-04-26 12:45:00,12.01,12.02,12.0,12.02,202400.0,9.817,9.8252,9.8088,9.8252,202400.0
2010-04-26 12:50:00,12.02,12.02,12.01,12.02,202000.0,9.8252,9.8252,9.817,9.8252,202000.0
2010-04-26 12:55:00,12.02,12.02,12.02,12.02,108400.0,9.8252,9.8252,9.8252,9.8252,108400.0
2010-04-26 13:00:00,12.02,12.02,12.02,12.02,227200.0,9.8252,9.8252,9.8252,9.8252,227200.0
2010-04-26 13:05:00,12.02,12.02,12.0,12.01,146400.0,9.8252,9.8252,9.8088,9.817,146400.0
2010-04-26 13:10:00,12.01,12.02,12.01,12.02,186400.0,9.817,9.8252,9.817,9.8252,186400.0
2010-04-26 13:15:00,12.02,12.02,12.01,12.02,124800.0,9.8252,9.8252,9.817,9.8252,124800.0
2010-04-26 13:20:00,12.02,12.02,12.02,12.02,45600.0,9.8252,9.8252,9.8252,9.8252,45600.0
2010-04-26 13:25:00,12.02,12.02,12.0,12.0,78800.0,9.8252,9.8252,9.8088,9.8088,78800.0
2010-04-26 13:30:00,12.0,12.01,11.99,11.99,218400.0,9.8088,9.817,9.8007,9.8007,218400.0
2010-04-26 13:35:00,11.99,12.0,11.98,11.99,249600.0,9.8007,9.8088,9.7925,9.8007,249600.0
2010-04-26 13:40:00,11.99,12.0,11.99,12.0,106400.0,9.8007,9.8088,9.8007,9.8088,106400.0
2010-04-26 13:45:00,12.0,12.0,11.99,12.0,114400.0,9.8088,9.8088,9.8007,9.8088,114400.0
2010-04-26 13:50:00,12.0,12.01,11.99,11.99,184400.0,9.8088,9.817,9.8007,9.8007,184400.0
2010-04-26 13:55:00,11.99,12.01,11.99,12.0,77600.0,9.8007,9.817,9.8007,9.8088,77600.0
2010-04-26 14:00:00,12.0,12.0,11.99,11.99,116400.0,9.8088,9.8088,9.8007,9.8007,116400.0
2010-04-26 14:05:00,11.99,11.99,11.99,11.99,107200.0,9.8007,9.8007,9.8007,9.8007,107200.0
2010-04-26 14:10:00,11.99,11.99,11.99,11.99,126000.0,9.8007,9.8007,9.8007,9.8007,126000.0
2010-04-26 14:15:00,11.99,12.02,11.99,12.01,226800.0,9.8007,9.8252,9.8007,9.817,226800.0
2010-04-26 14:20:00,12.01,12.03,12.01,12.03,154800.0,9.817,9.8334,9.817,9.8334,154800.0
2010-04-26 14:25:00,12.03,12.04,12.02,12.03,322000.0,9.8334,9.8415,9.8252,9.8334,322000.0
2010-04-26 14:30:00,12.03,12.03,12.02,12.02,114000.0,9.8334,9.8334,9.8252,9.8252,114000.0
2010-04-26 14:35:00,12.02,12.02,12.0,12.0,135200.0,9.8252,9.8252,9.8088,9.8088,135200.0
2010-04-26 14:40:00,12.0,12.01,12.0,12.0,150000.0,9.8088,9.817,9.8088,9.8088,150000.0
2010-04-26 14:45:00,12.0,12.0,11.99,12.0,125200.0,9.8088,9.8088,9.8007,9.8088,125200.0
2010-04-26 14:50:00,12.0,12.0,11.99,12.0,214400.0,9.8088,9.8088,9.8007,9.8088,214400.0
2010-04-26 14:55:00,12.0,12.01,11.98,11.98,264400.0,9.8088,9.817,9.7925,9.7925,264400.0
2010-04-26 15:00:00,11.98,11.99,11.98,11.99,202000.0,9.7925,9.8007,9.7925,9.8007,202000.0
2010-04-26 15:05:00,11.98,11.99,11.98,11.98,95200.0,9.7925,9.8007,9.7925,9.7925,95200.0
2010-04-26 15:10:00,11.98,11.98,11.97,11.97,226400.0,9.7925,9.7925,9.7843,9.7843,226400.0
2010-04-26 15:15:00,11.97,11.99,11.97,11.97,324400.0,9.7843,9.8007,9.7843,9.7843,324400.0
2010-04-26 15:20:00,11.97,11.99,11.97,11.99,220800.0,9.7843,9.8007,9.7843,9.8007,220800.0
2010-04-26 15:25:00,11.99,11.99,11.98,11.99,165600.0,9.8007,9.8007,9.7925,9.8007,165600.0
2010-04-26 15:30:00,11.99,12.0,11.98,11.99,229200.0,9.8007,9.8088,9.7925,9.8007,229200.0
2010-04-26 15:35:00,11.99,12.02,11.99,12.01,295600.0,9.8007,9.8252,9.8007,9.817,295600.0
2010-04-26 15:40:00,12.01,12.01,11.99,12.0,337600.0,9.817,9.817,9.8007,9.8088,337600.0
2010-04-26 15:45:00,11.99,11.99,11.97,11.98,589200.0,9.8007,9.8007,9.7843,9.7925,589200.0
2010-04-26 15:50:00,11.98,11.99,11.97,11.98,539600.0,9.7925,9.8007,9.7843,9.7925,539600.0
2010-04-26 15:55:00,11.98,11.98,11.96,11.97,760000.0,9.7925,9.7925,9.7761,9.7843,760000.0
2010-04-27 09:30:00,11.97,11.97,11.9,11.94,542400.0,9.7843,9.7843,9.7271,9.7598,542400.0
2010-04-27 09:35:00,11.94,11.95,11.9,11.95,410000.0,9.7598,9.768,9.7271,9.768,410000.0
2010-04-27 09:40:00,11.96,11.99,11.95,11.99,262000.0,9.7761,9.8007,9.768,9.8007,262000.0
2010-04-27 09:45:00,11.99,11.99,11.98,11.98,261200.0,9.8007,9.8007,9.7925,9.7925,261200.0
2010-04-27 09:50:00,11.98,11.98,11.92,11.94,354800.0,9.7925,9.7925,9.7435,9.7598,354800.0
2010-04-27 09:55:00,11.94,11.95,11.92,11.93,450000.0,9.7598,9.768,9.7435,9.7516,450000.0
2010-04-27 10:00:00,11.95,11.99,11.93,11.97,411200.0,9.768,9.8007,9.7516,9.7843,411200.0
2010-04-27 10:05:00,11.97,12.02,11.96,12.02,321200.0,9.7843,9.8252,9.7761,9.8252,321200.0
2010-04-27 10:10:00,12.02,12.02,12.0,12.02,249200.0,9.8252,9.8252,9.8088,9.8252,249200.0
2010-04-27 10:15:00,12.02,12.04,12.01,12.03,200400.0,9.8252,9.8415,9.817,9.8334,200400.0
2010-04-27 10:20:00,12.03,12.05,12.03,12.05,202000.0,9.8334,9.8497,9.8334,9.8497,202000.0
2010-04-27 10:25:00,12.05,12.05,12.02,12.03,157600.0,9.8497,9.8497,9.8252,9.8334,157600.0
2010-04-27 10:30:00,12.03,12.03,12.01,12.02,120400.0,9.8334,9.8334,9.817,9.8252,120400.0
2010-04-27 10:35:00,12.02,12.04,12.0,12.02,315600.0,9.8252,9.8415,9.8088,9.8252,315600.0
2010-04-27 10:40:00,12.02,12.04,12.02,12.02,170000.0,9.8252,9.8415,9.8252,9.8252,170000.0
2010-04-27 10:45:00,12.02,12.03,12.01,12.01,184000.0,9.8252,9.8334,9.817,9.817,184000.0
2010-04-27 10:50:00,12.01,12.01,11.98,12.0,192000.0,9.817,9.817,9.7925,9.8088,192000.0
2010-04-27 10:55:00,12.01,12.01,11.99,12.0,201200.0,9.817,9.817,9.8007,9.8088,201200.0
2010-04-27 11:00:00,12.0,12.0,11.97,12.0,294000.0,9.8088,9.8088,9.7843,9.8088,294000.0
2010-04-27 11:05:00,12.0,12.0,11.97,11.98,416800.0,9.8088,9.8088,9.7843,9.7925,416800.0
2010-04-27 11:10:00,11.99,11.99,11.94,11.95,246000.0,9.8007,9.8007,9.7598,9.768,246000.0
2010-04-27 11:15:00,11.95,11.96,11.93,11.95,256400.0,9.768,9.7761,9.7516,9.768,256400.0
2010-04-27 11:20:00,11.95,11.97,11.92,11.92,282400.0,9.768,9.7843,9.7435,9.7435,282400.0
2010-04-27 11:25:00,11.92,11.92,11.85,11.86,588400.0,9.7435,9.7435,9.6862,9.6944,588400.0
2010-04-27 11:30:00,11.86,11.88,11.81,11.88,473200.0,9.6944,9.7108,9.6535,9.7108,473200.0
2010-04-27 11:35:00,11.88,11.91,11.83,11.83,458800.0,9.7108,9.7353,9.6699,9.6699,458800.0
2010-04-27 11:40:00,11.83,11.88,11.83,11.87,308400.0,9.6699,9.7108,9.6699,9.7026,308400.0
2010-04-27 11:45:00,11.87,11.87,11.84,11.84,298000.0,9.7026,9.7026,9.6781,9.6781,298000.0
2010-04-27 11:50:00,11.84,11.86,11.81,11.82,230800.0,9.6781,9.6944,9.6535,9.6617,230800.0
2010-04-27 11:55:00,11.82,11.87,11.82,11.86,158400.0,9.6617,9.7026,9.6617,9.6944,158400.0
2010-04-27 12:00:00,11.86,11.86,11.84,11.85,180800.0,9.6944,9.6944,9.6781,9.6862,180800.0
2010-04-27 12:05:00,11.85,11.85,11.84,11.84,227600.0,9.6862,9.6862,9.6781,9.6781,227600.0
2010-04-27 12:10:00,11.84,11.85,11.79,11.81,513600.0,9.6781,9.6862,9.6372,9.6535,513600.0
2010-04-27 12:15:00,11.81,11.84,11.81,11.83,377200.0,9.6535,9.6781,9.6535,9.6699,377200.0
2010-04-27 12:20:00,11.83,11.85,11.83,11.84,193600.0,9.6699,9.6862,9.6699,9.6781,193600.0
2010-04-27 12:25:00,11.84,11.85,11.81,11.82,375200.0,9.6781,9.6862,9.6535,9.6617,375200.0
2010-04-27 12:30:00,11.82,11.82,11.81,11.82,90000.0,9.6617,9.6617,9.6535,9.6617,90000.0
2010-04-27 12:35:00,11.83,11.85,11.82,11.84,115600.0,9.6699,9.6862,9.6617,9.6781,115600.0
2010-04-27 12:40:00,11.84,11.85,11.83,11.85,97200.0,9.6781,9.6862,9.6699,9.6862,97200.0
2010-04-27 12:45:00,11.85,11.86,11.85,11.85,60000.0,9.6862,9.6944,9.6862,9.6862,60000.0
2010-04-27 12:50:00,11.85,11.87,11.85,11.87,243200.0,9.6862,9.7026,9.6862,9.7026,243200.0
2010-04-27 12:55:00,11.87,11.87,11.85,11.87,97200.0,9.7026,9.7026,9.6862,9.7026,97200.0
2010-04-27 13:00:00,11.87,11.89,11.87,11.89,141200.0,9.7026,9.7189,9.7026,9.7189,141200.0
2010-04-27 13:05:00,11.89,11.9,11.88,11.89,163200.0,9.7189,9.7271,9.7108,9.7189,163200.0
2010-04-27 13:10:00,11.89,11.91,11.89,11.9,192400.0,9.7189,9.7353,9.7189,9.7271,192400.0
2010-04-27 13:15:00,11.9,11.94,11.9,11.94,181600.0,9.7271,9.7598,9.7271,9.7598,181600.0
2010-04-27 13:20:00,11.94,11.94,11.92,11.92,118400.0,9.7598,9.7598,9.7435,9.7435,118400.0
2010-04-27 13:25:00,11.92,11.96,11.92,11.95,195200.0,9.7435,9.7761,9.7435,9.768,195200.0
2010-04-27 13:30:00,11.95,11.96,11.94,11.94,150000.0,9.768,9.7761,9.7598,9.7598,150000.0
2010-04-27 13:35:00,11.94,11.95,11.93,11.93,116800.0,9.7598,9.768,9.7516,9.7516,116800.0
2010-04-27 13:40:00,11.93,11.95,11.92,11.95,96800.0,9.7516,9.768,9.7435,9.768,96800.0
2010-04-27 13:45:00,11.95,11.95,11.94,11.95,94800.0,9.768,9.768,9.7598,9.768,94800.0
2010-04-27 13:50:00,11.95,11.96,11.94,11.95,106800.0,9.768,9.7761,9.7598,9.768,106800.0
2010-04-27 13:55:00,11.95,11.97,11.94,11.95,263200.0,9.768,9.7843,9.7598,9.768,263200.0
2010-04-27 14:00:00,11.94,11.95,11.9,11.92,299600.0,9.7598,9.768,9.7271,9.7435,299600.0
2010-04-27 14:05:00,11.92,11.93,11.92,11.92,146800.0,9.7435,9.7516,9.7435,9.7435,146800.0
2010-04-27 14:10:00,11.92,11.92,11.91,11.91,70800.0,9.7435,9.7435,9.7353,9.7353,70800.0
2010-04-27 14:15:00,11.92,11.92,11.89,11.9,205600.0,9.7435,9.7435,9.7189,9.7271,205600.0
2010-04-27 14:20:00,11.9,11.9,11.88,11.9,182000.0,9.7271,9.7271,9.7108,9.7271,182000.0
2010-04-27 14:25:00,11.9,11.91,11.89,11.9,150000.0,9.7271,9.7353,9.7189,9.7271,150000.0
2010-04-27 14:30:00,11.9,11.9,11.88,11.89,193600.0,9.7271,9.7271,9.7108,9.7189,193600.0
2010-04-27 14:35:00,11.89,11.89,11.85,11.86,306800.0,9.7189,9.7189,9.6862,9.6944,306800.0
2010-04-27 14:40:00,11.86,11.88,11.85,11.86,229600.0,9.6944,9.7108,9.6862,9.6944,229600.0
2010-04-27 14:45:00,11.86,11.88,11.86,11.86,187600.0,9.6944,9.7108,9.6944,9.6944,187600.0
2010-04-27 14:50:00,11.87,11.87,11.85,11.86,195200.0,9.7026,9.7026,9.6862,9.6944,195200.0
2010-04-27 14:55:00,11.87,11.87,11.83,11.84,253200.0,9.7026,9.7026,9.6699,9.6781,253200.0
2010-04-27 15:00:00,11.84,11.85,11.83,11.84,410800.0,9.6781,9.6862,9.6699,9.6781,410800.0
2010-04-27 15:05:00,11.84,11.86,11.83,11.85,393200.0,9.6781,9.6944,9.6699,9.6862,393200.0
2010-04-27 15:10:00,11.85,11.86,11.84,11.84,224800.0,9.6862,9.6944,9.6781,9.6781,224800.0
2010-04-27 15:15:00,11.84,11.85,11.83,11.85,282400.0,9.6781,9.6862,9.6699,9.6862,282400.0
2010-04-27 15:20:00,11.85,11.86,11.85,11.85,176400.0,9.6862,9.6944,9.6862,9.6862,176400.0
2010-04-27 15:25:00,11.86,11.87,11.83,11.84,235600.0,9.6944,9.7026,9.6699,9.6781,235600.0
2010-04-27 15:30:00,11.84,11.84,11.82,11.83,326000.0,9.6781,9.6781,9.6617,9.6699,326000.0
2010-04-27 15:35:00,11.83,11.84,11.82,11.84,387200.0,9.6699,9.6781,9.6617,9.6781,387200.0
2010-04-27 15:40:00,11.83,11.83,11.81,11.83,616800.0,9.6699,9.6699,9.6535,9.6699,616800.0
2010-04-27 15:45:00,11.83,11.83,11.78,11.79,702400.0,9.6699,9.6699,9.629,9.6372,702400.0
2010-04-27 15:50:00,11.79,11.8,11.74,11.76,1071600.0,9.6372,9.6454,9.5963,9.6127,1071600.0
2010-04-27 15:55:00,11.76,11.77,11.75,11.75,879200.0,9.6127,9.6208,9.6045,9.6045,879200.0
2010-04-28 09:30:00,11.84,11.84,11.75,11.76,272400.0,9.6781,9.6781,9.6045,9.6127,272400.0
2010-04-28 09:35:00,11.76,11.83,11.75,11.79,285600.0,9.6127,9.6699,9.6045,9.6372,285600.0
2010-04-28 09:40:00,11.8,11.81,11.78,11.78,316400.0,9.6454,9.6535,9.629,9.629,316400.0
2010-04-28 09:45:00,11.78,11.83,11.76,11.83,252800.0,9.629,9.6699,9.6127,9.6699,252800.0
2010-04-28 09:50:00,11.83,11.83,11.79,11.79,281200.0,9.6699,9.6699,9.6372,9.6372,281200.0
2010-04-28 09:55:00,11.79,11.83,11.79,11.81,228800.0,9.6372,9.6699,9.6372,9.6535,228800.0
2010-04-28 10:00:00,11.81,11.82,11.76,11.77,218800.0,9.6535,9.6617,9.6127,9.6208,218800.0
2010-04-28 10:05:00,11.78,11.81,11.77,11.79,228400.0,9.629,9.6535,9.6208,9.6372,228400.0
2010-04-28 10:10:00,11.79,11.8,11.77,11.8,178000.0,9.6372,9.6454,9.6208,9.6454,178000.0
2010-04-28 10:15:00,11.8,11.8,11.77,11.78,145600.0,9.6454,9.6454,9.6208,9.629,145600.0
2010-04-28 10:20:00,11.78,11.79,11.76,11.78,220400.0,9.629,9.6372,9.6127,9.629,220400.0
2010-04-28 10:25:00,11.78,11.8,11.77,11.79,157200.0,9.629,9.6454,9.6208,9.6372,157200.0
2010-04-28 10:30:00,11.79,11.81,11.76,11.76,141600.0,9.6372,9.6535,9.6127,9.6127,141600.0
2010-04-28 10:35:00,11.76,11.76,11.72,11.72,248400.0,9.6127,9.6127,9.58,9.58,248400.0
2010-04-28 10:40:00,11.72,11.72,11.68,11.68,686400.0,9.58,9.58,9.5473,9.5473,686400.0
2010-04-28 10:45:00,11.68,11.7,11.67,11.67,130800.0,9.5473,9.5636,9.5391,9.5391,130800.0
2010-04-28 10:50:00,11.67,11.72,11.67,11.71,146000.0,9.5391,9.58,9.5391,9.5718,146000.0
2010-04-28 10:55:00,11.71,11.72,11.69,11.71,84400.0,9.5718,9.58,9.5554,9.5718,84400.0
2010-04-28 11:00:00,11.71,11.74,11.71,11.74,85600.0,9.5718,9.5963,9.5718,9.5963,85600.0
2010-04-28 11:05:00,11.74,11.77,11.74,11.75,236400.0,9.5963,9.6208,9.5963,9.6045,236400.0
2010-04-28 11:10:00,11.75,11.75,11.73,11.75,104400.0,9.6045,9.6045,9.5881,9.6045,104400.0
2010-04-28 11:15:00,11.74,11.75,11.72,11.73,180000.0,9.5963,9.6045,9.58,9.5881,180000.0
2010-04-28 11:20:00,11.73,11.74,11.72,11.73,115600.0,9.5881,9.5963,9.58,9.5881,115600.0
2010-04-28 11:25:00,11.74,11.74,11.68,11.71,657200.0,9.5963,9.5963,9.5473,9.5718,657200.0
2010-04-28 11:30:00,11.71,11.72,11.68,11.69,363200.0,9.5718,9.58,9.5473,9.5554,363200.0
2010-04-28 11:35:00,11.69,11.69,11.61,11.65,485600.0,9.5554,9.5554,9.4901,9.5228,485600.0
2010-04-28 11:40:00,11.65,11.69,11.64,11.66,215200.0,9.5228,9.5554,9.5146,9.5309,215200.0
2010-04-28 11:45:00,11.66,11.68,11.65,11.67,155200.0,9.5309,9.5473,9.5228,9.5391,155200.0
2010-04-28 11:50:00,11.67,11.68,11.65,11.67,124400.0,9.5391,9.5473,9.5228,9.5391,124400.0
2010-04-28 11:55:00,11.68,11.71,11.68,11.68,107600.0,9.5473,9.5718,9.5473,9.5473,107600.0
2010-04-28 12:00:00,11.68,11.68,11.65,11.66,131600.0,9.5473,9.5473,9.5228,9.5309,131600.0
2010-04-28 12:05:00,11.66,11.68,11.65,11.68,136000.0,9.5309,9.5473,9.5228,9.5473,136000.0
2010-04-28 12:10:00,11.68,11.69,11.67,11.69,100400.0,9.5473,9.5554,9.5391,9.5554,100400.0
2010-04-28 12:15:00,11.69,11.7,11.69,11.69,50400.0,9.5554,9.5636,9.5554,9.5554,50400.0
2010-04-28 12:20:00,11.69,11.74,11.68,11.72,145600.0,9.5554,9.5963,9.5473,9.58,145600.0
2010-04-28 12:25:00,11.72,11.75,11.72,11.74,200000.0,9.58,9.6045,9.58,9.5963,200000.0
2010-04-28 12:30:00,11.74,11.74,11.72,11.72,80400.0,9.5963,9.5963,9.58,9.58,80400.0
2010-04-28 12:35:00,11.72,11.75,11.71,11.72,195200.0,9.58,9.6045,9.5718,9.58,195200.0
2010-04-28 12:40:00,11.72,11.72,11.71,11.72,62000.0,9.58,9.58,9.5718,9.58,62000.0
2010-04-28 12:45:00,11.72,11.73,11.71,11.71,61200.0,9.58,9.5881,9.5718,9.5718,61200.0
2010-04-28 12:50:00,11.71,11.74,11.71,11.74,78000.0,9.5718,9.5963,9.5718,9.5963,78000.0
2010-04-28 12:55:00,11.74,11.74,11.72,11.73,65600.0,9.5963,9.5963,9.58,9.5881,65600.0
2010-04-28 13:00:00,11.72,11.73,11.72,11.73,62400.0,9.58,9.5881,9.58,9.5881,62400.0
2010-04-28 13:05:00,11.73,11.74,11.73,11.74,64000.0,9.5881,9.5963,9.5881,9.5963,64000.0
2010-04-28 13:10:00,11.74,11.74,11.72,11.72,84000.0,9.5963,9.5963,9.58,9.58,84000.0
2010-04-28 13:15:00,11.73,11.74,11.72,11.72,87200.0,9.5881,9.5963,9.58,9.58,87200.0
2010-04-28 13:20:00,11.72,11.73,11.72,11.72,53600.0,9.58,9.5881,9.58,9.58,53600.0
2010-04-28 13:25:00,11.72,11.72,11.68,11.69,240000.0,9.58,9.58,9.5473,9.5554,240000.0
2010-04-28 13:30:00,11.69,11.7,11.69,11.69,77200.0,9.5554,9.5636,9.5554,9.5554,77200.0
2010-04-28 13:35:00,11.69,11.73,11.69,11.73,126000.0,9.5554,9.5881,9.5554,9.5881,126000.0
2010-04-28 13:40:00,11.73,11.73,11.72,11.72,103600.0,9.5881,9.5881,9.58,9.58,103600.0
2010-04-28 13:45:00,11.72,11.72,11.71,11.71,74000.0,9.58,9.58,9.5718,9.5718,74000.0
2010-04-28 13:50:00,11.71,11.72,11.71,11.72,121200.0,9.5718,9.58,9.5718,9.58,121200.0
2010-04-28 13:55:00,11.72,11.72,11.7,11.7,89200.0,9.58,9.58,9.5636,9.5636,89200.0
2010-04-28 14:00:00,11.7,11.7,11.69,11.69,88000.0,9.5636,9.5636,9.5554,9.5554,88000.0
2010-04-28 14:05:00,11.69,11.7,11.68,11.69,201200.0,9.5554,9.5636,9.5473,9.5554,201200.0
2010-04-28 14:10:00,11.69,11.69,11.67,11.68,196800.0,9.5554,9.5554,9.5391,9.5473,196800.0
2010-04-28 14:15:00,11.69,11.7,11.66,11.67,268400.0,9.5554,9.5636,9.5309,9.5391,268400.0
2010-04-28 14:20:00,11.67,11.72,11.66,11.7,272000.0,9.5391,9.58,9.5309,9.5636,272000.0
2010-04-28 14:25:00,11.7,11.72,11.69,11.7,132800.0,9.5636,9.58,9.5554,9.5636,132800.0
2010-04-28 14:30:00,11.7,11.71,11.67,11.7,438000.0,9.5636,9.5718,9.5391,9.5636,438000.0
2010-04-28 14:35:00,11.7,11.71,11.69,11.7,137600.0,9.5636,9.5718,9.5554,9.5636,137600.0
2010-04-28 14:40:00,11.7,11.71,11.69,11.7,86400.0,9.5636,9.5718,9.5554,9.5636,86400.0
2010-04-28 14:45:00,11.71,11.71,11.68,11.69,275200.0,9.5718,9.5718,9.5473,9.5554,275200.0
2010-04-28 14:50:00,11.69,11.72,11.68,11.71,222000.0,9.5554,9.58,9.5473,9.5718,222000.0
2010-04-28 14:55:00,11.71,11.74,11.71,11.74,283200.0,9.5718,9.5963,9.5718,9.5963,283200.0
2010-04-28 15:00:00,11.74,11.75,11.72,11.72,334400.0,9.5963,9.6045,9.58,9.58,334400.0
2010-04-28 15:05:00,11.72,11.72,11.7,11.71,280800.0,9.58,9.58,9.5636,9.5718,280800.0
2010-04-28 15:10:00,11.71,11.72,11.69,11.71,341200.0,9.5718,9.58,9.5554,9.5718,341200.0
2010-04-28 15:15:00,11.71,11.72,11.7,11.72,227600.0,9.5718,9.58,9.5636,9.58,227600.0
2010-04-28 15:20:00,11.72,11.72,11.71,11.72,434800.0,9.58,9.58,9.5718,9.58,434800.0
2010-04-28 15:25:00,11.72,11.72,11.7,11.7,158800.0,9.58,9.58,9.5636,9.5636,158800.0
2010-04-28 15:30:00,11.7,11.72,11.7,11.7,161200.0,9.5636,9.58,9.5636,9.5636,161200.0
2010-04-28 15:35:00,11.7,11.71,11.68,11.68,268800.0,9.5636,9.5718,9.5473,9.5473,268800.0
2010-04-28 15:40:00,11.68,11.7,11.67,11.69,249200.0,9.5473,9.5636,9.5391,9.5554,249200.0
2010-04-28 15:45:00,11.69,11.69,11.65,11.66,464000.0,9.5554,9.5554,9.5228,9.5309,464000.0
2010-04-28 15:50:00,11.66,11.67,11.65,11.67,494400.0,9.5309,9.5391,9.5228,9.5391,494400.0
2010-04-28 15:55:00,11.67,11.68,11.66,11.68,652800.0,9.5391,9.5473,9.5309,9.5473,652800.0
2010-04-29 09:30:00,11.75,11.79,11.71,11.79,352400.0,9.6045,9.6372,9.5718,9.6372,352400.0
2010-04-29 09:35:00,11.78,11.81,11.75,11.75,341600.0,9.629,9.6535,9.6045,9.6045,341600.0
2010-04-29 09:40:00,11.76,11.78,11.72,11.78,369200.0,9.6127,9.629,9.58,9.629,369200.0
2010-04-29 09:45:00,11.78,11.85,11.78,11.82,570400.0,9.629,9.6862,9.629,9.6617,570400.0
2010-04-29 09:50:00,11.81,11.84,11.81,11.82,136800.0,9.6535,9.6781,9.6535,9.6617,136800.0
2010-04-29 09:55:00,11.81,11.81,11.78,11.79,92800.0,9.6535,9.6535,9.629,9.6372,92800.0
2010-04-29 10:00:00,11.78,11.78,11.73,11.77,234800.0,9.629,9.629,9.5881,9.6208,234800.0
2010-04-29 10:05:00,11.77,11.78,11.75,11.77,157600.0,9.6208,9.629,9.6045,9.6208,157600.0
2010-04-29 10:10:00,11.77,11.78,11.76,11.77,101200.0,9.6208,9.629,9.6127,9.6208,101200.0
2010-04-29 10:15:00,11.77,11.78,11.76,11.78,63200.0,9.6208,9.629,9.6127,9.629,63200.0
2010-04-29 10:20:00,11.78,11.82,11.78,11.8,108400.0,9.629,9.6617,9.629,9.6454,108400.0
2010-04-29 10:25:00,11.81,11.83,11.79,11.83,66800.0,9.6535,9.6699,9.6372,9.6699,66800.0
2010-04-29 10:30:00,11.83,11.83,11.82,11.83,88400.0,9.6699,9.6699,9.6617,9.6699,88400.0
2010-04-29 10:35:00,11.83,11.84,11.83,11.84,66800.0,9.6699,9.6781,9.6699,9.6781,66800.0
2010-04-29 10:40:00,11.84,11.84,11.82,11.83,103600.0,9.6781,9.6781,9.6617,9.6699,103600.0
2010-04-29 10:45:00,11.83,11.86,11.83,11.84,109200.0,9.6699,9.6944,9.6699,9.6781,109200.0
2010-04-29 10:50:00,11.84,11.88,11.84,11.86,218800.0,9.6781,9.7108,9.6781,9.6944,218800.0
2010-04-29 10:55:00,11.86,11.87,11.85,11.85,121200.0,9.6944,9.7026,9.6862,9.6862,121200.0
2010-04-29 11:00:00,11.85,11.85,11.84,11.85,56000.0,9.6862,9.6862,9.6781,9.6862,56000.0
2010-04-29 11:05:00,11.84,11.85,11.81,11.84,72000.0,9.6781,9.6862,9.6535,9.6781,72000.0
2010-04-29 11:10:00,11.84,11.85,11.83,11.84,82400.0,9.6781,9.6862,9.6699,9.6781,82400.0
2010-04-29 11:15:00,11.83,11.83,11.81,11.81,101600.0,9.6699,9.6699,9.6535,9.6535,101600.0
2010-04-29 11:20:00,11.81,11.83,11.81,11.83,93600.0,9.6535,9.6699,9.6535,9.6699,93600.0
2010-04-29 11:25:00,11.83,11.85,11.81,11.84,74400.0,9.6699,9.6862,9.6535,9.6781,74400.0
2010-04-29 11:30:00,11.84,11.84,11.82,11.82,110000.0,9.6781,9.6781,9.6617,9.6617,110000.0
2010-04-29 11:35:00,11.83,11.83,11.81,11.81,197600.0,9.6699,9.6699,9.6535,9.6535,197600.0
2010-04-29 11:40:00,11.81,11.84,11.81,11.82,152800.0,9.6535,9.6781,9.6535,9.6617,152800.0
2010-04-29 11:45:00,11.82,11.82,11.8,11.8,122400.0,9.6617,9.6617,9.6454,9.6454,122400.0
2010-04-29 11:50:00,11.8,11.81,11.8,11.81,53200.0,9.6454,9.6535,9.6454,9.6535,53200.0
2010-04-29 11:55:00,11.81,11.84,11.81,11.83,92800.0,9.6535,9.6781,9.6535,9.6699,92800.0
2010-04-29 12:00:00,11.83,11.86,11.83,11.85,237200.0,9.6699,9.6944,9.6699,9.6862,237200.0
2010-04-29 12:05:00,11.85,11.86,11.83,11.83,56000.0,9.6862,9.6944,9.6699,9.6699,56000.0
2010-04-29 12:10:00,11.84,11.84,11.81,11.83,111200.0,9.6781,9.6781,9.6535,9.6699,111200.0
2010-04-29 12:15:00,11.83,11.85,11.83,11.85,62800.0,9.6699,9.6862,9.6699,9.6862,62800.0
2010-04-29 12:20:00,11.84,11.85,11.84,11.84,71600.0,9.6781,9.6862,9.6781,9.6781,71600.0
2010-04-29 12:25:00,11.84,11.86,11.84,11.86,84800.0,9.6781,9.6944,9.6781,9.6944,84800.0
2010-04-29 12:30:00,11.85,11.85,11.83,11.85,79200.0,9.6862,9.6862,9.6699,9.6862,79200.0
2010-04-29 12:35:00,11.85,11.86,11.84,11.86,68400.0,9.6862,9.6944,9.6781,9.6944,68400.0
2010-04-29 12:40:00,11.86,11.88,11.85,11.87,197600.0,9.6944,9.7108,9.6862,9.7026,197600.0
2010-04-29 12:45:00,11.87,11.87,11.85,11.86,63200.0,9.7026,9.7026,9.6862,9.6944,63200.0
2010-04-29 12:50:00,11.86,11.86,11.85,11.85,43600.0,9.6944,9.6944,9.6862,9.6862,43600.0
2010-04-29 12:55:00,11.85,11.85,11.85,11.85,27600.0,9.6862,9.6862,9.6862,9.6862,27600.0
2010-04-29 13:00:00,11.85,11.86,11.85,11.86,71600.0,9.6862,9.6944,9.6862,9.6944,71600.0
2010-04-29 13:05:00,11.86,11.87,11.85,11.86,61200.0,9.6944,9.7026,9.6862,9.6944,61200.0
2010-04-29 13:10:00,11.86,11.88,11.84,11.85,64000.0,9.6944,9.7108,9.6781,9.6862,64000.0
2010-04-29 13:15:00,11.85,11.86,11.85,11.86,45600.0,9.6862,9.6944,9.6862,9.6944,45600.0
2010-04-29 13:20:00,11.86,11.89,11.86,11.88,123200.0,9.6944,9.7189,9.6944,9.7108,123200.0
2010-04-29 13:25:00,11.87,11.88,11.87,11.87,34400.0,9.7026,9.7108,9.7026,9.7026,34400.0
2010-04-29 13:30:00,11.87,11.88,11.87,11.88,26000.0,9.7026,9.7108,9.7026,9.7108,26000.0
2010-04-29 13:35:00,11.88,11.88,11.87,11.88,32800.0,9.7108,9.7108,9.7026,9.7108,32800.0
2010-04-29 13:40:00,11.88,11.88,11.86,11.86,58400.0,9.7108,9.7108,9.6944,9.6944,58400.0
2010-04-29 13:45:00,11.86,11.87,11.86,11.87,35600.0,9.6944,9.7026,9.6944,9.7026,35600.0
2010-04-29 13:50:00,11.87,11.87,11.86,11.86,59200.0,9.7026,9.7026,9.6944,9.6944,59200.0
2010-04-29 13:55:00,11.87,11.89,11.86,11.89,102800.0,9.7026,9.7189,9.6944,9.7189,102800.0
2010-04-29 14:00:00,11.89,11.9,11.88,11.88,84400.0,9.7189,9.7271,9.7108,9.7108,84400.0
2010-04-29 14:05:00,11.88,11.89,11.88,11.88,76000.0,9.7108,9.7189,9.7108,9.7108,76000.0
2010-04-29 14:10:00,11.88,11.89,11.88,11.89,171600.0,9.7108,9.7189,9.7108,9.7189,171600.0
2010-04-29 14:15:00,11.89,11.89,11.87,11.88,174000.0,9.7189,9.7189,9.7026,9.7108,174000.0
2010-04-29 14:20:00,11.88,11.88,11.87,11.87,46000.0,9.7108,9.7108,9.7026,9.7026,46000.0
2010-04-29 14:25:00,11.87,11.87,11.86,11.87,120000.0,9.7026,9.7026,9.6944,9.7026,120000.0
2010-04-29 14:30:00,11.87,11.87,11.87,11.87,43200.0,9.7026,9.7026,9.7026,9.7026,43200.0
2010-04-29 14:35:00,11.87,11.87,11.84,11.85,107200.0,9.7026,9.7026,9.6781,9.6862,107200.0
2010-04-29 14:40:00,11.85,11.86,11.84,11.86,53200.0,9.6862,9.6944,9.6781,9.6944,53200.0
2010-04-29 14:45:00,11.86,11.86,11.85,11.86,47200.0,9.6944,9.6944,9.6862,9.6944,47200.0
2010-04-29 14:50:00,11.86,11.86,11.83,11.83,142400.0,9.6944,9.6944,9.6699,9.6699,142400.0
2010-04-29 14:55:00,11.84,11.84,11.82,11.84,175600.0,9.6781,9.6781,9.6617,9.6781,175600.0
2010-04-29 15:00:00,11.84,11.84,11.83,11.84,110800.0,9.6781,9.6781,9.6699,9.6781,110800.0
2010-04-29 15:05:00,11.84,11.85,11.84,11.85,86000.0,9.6781,9.6862,9.6781,9.6862,86000.0
2010-04-29 15:10:00,11.85,11.85,11.84,11.84,89200.0,9.6862,9.6862,9.6781,9.6781,89200.0
2010-04-29 15:15:00,11.84,11.84,11.83,11.83,78000.0,9.6781,9.6781,9.6699,9.6699,78000.0
2010-04-29 15:20:00,11.83,11.83,11.81,11.81,96800.0,9.6699,9.6699,9.6535,9.6535,96800.0
2010-04-29 15:25:00,11.81,11.84,11.8,11.83,195600.0,9.6535,9.6781,9.6454,9.6699,195600.0
2010-04-29 15:30:00,11.83,11.84,11.83,11.84,140400.0,9.6699,9.6781,9.6699,9.6781,140400.0
2010-04-29 15:35:00,11.84,11.86,11.84,11.85,120000.0,9.6781,9.6944,9.6781,9.6862,120000.0
2010-04-29 15:40:00,11.85,11.86,11.84,11.84,152000.0,9.6862,9.6944,9.6781,9.6781,152000.0
2010-04-29 15:45:00,11.84,11.85,11.83,11.84,360800.0,9.6781,9.6862,9.6699,9.6781,360800.0
2010-04-29 15:50:00,11.84,11.85,11.83,11.83,341600.0,9.6781,9.6862,9.6699,9.6699,341600.0
2010-04-29 15:55:00,11.83,11.83,11.81,11.82,780400.0,9.6699,9.6699,9.6535,9.6617,780400.0
2010-04-30 09:30:00,11.85,11.88,11.83,11.86,367200.0,9.6862,9.7108,9.6699,9.6944,367200.0
2010-04-30 09:35:00,11.87,11.89,11.85,11.87,283200.0,9.7026,9.7189,9.6862,9.7026,283200.0
2010-04-30 09:40:00,11.87,11.92,11.84,11.88,329600.0,9.7026,9.7435,9.6781,9.7108,329600.0
2010-04-30 09:45:00,11.88,11.88,11.86,11.87,142400.0,9.7108,9.7108,9.6944,9.7026,142400.0
2010-04-30 09:50:00,11.87,11.88,11.82,11.85,168000.0,9.7026,9.7108,9.6617,9.6862,168000.0
2010-04-30 09:55:00,11.84,11.86,11.83,11.84,250400.0,9.6781,9.6944,9.6699,9.6781,250400.0
2010-04-30 10:00:00,11.83,11.85,11.8,11.8,238400.0,9.6699,9.6862,9.6454,9.6454,238400.0
2010-04-30 10:05:00,11.8,11.82,11.76,11.79,176400.0,9.6454,9.6617,9.6127,9.6372,176400.0
2010-04-30 10:10:00,11.79,11.8,11.78,11.79,141600.0,9.6372,9.6454,9.629,9.6372,141600.0
2010-04-30 10:15:00,11.79,11.79,11.76,11.77,312000.0,9.6372,9.6372,9.6127,9.6208,312000.0
2010-04-30 10:20:00,11.77,11.78,11.75,11.77,199200.0,9.6208,9.629,9.6045,9.6208,199200.0
2010-04-30 10:25:00,11.76,11.79,11.75,11.77,106800.0,9.6127,9.6372,9.6045,9.6208,106800.0
2010-04-30 10:30:00,11.77,11.79,11.76,11.79,174400.0,9.6208,9.6372,9.6127,9.6372,174400.0
2010-04-30 10:35:00,11.8,11.81,11.77,11.79,346400.0,9.6454,9.6535,9.6208,9.6372,346400.0
2010-04-30 10:40:00,11.79,11.79,11.78,11.79,139600.0,9.6372,9.6372,9.629,9.6372,139600.0
2010-04-30 10:45:00,11.78,11.83,11.78,11.83,186400.0,9.629,9.6699,9.629,9.6699,186400.0
2010-04-30 10:50:00,11.83,11.83,11.79,11.79,80800.0,9.6699,9.6699,9.6372,9.6372,80800.0
2010-04-30 10:55:00,11.79,11.79,11.78,11.79,56400.0,9.6372,9.6372,9.629,9.6372,56400.0
2010-04-30 11:00:00,11.79,11.8,11.77,11.77,156000.0,9.6372,9.6454,9.6208,9.6208,156000.0
2010-04-30 11:05:00,11.77,11.77,11.74,11.74,161200.0,9.6208,9.6208,9.5963,9.5963,161200.0
2010-04-30 11:10:00,11.74,11.74,11.72,11.73,205600.0,9.5963,9.5963,9.58,9.5881,205600.0
2010-04-30 11:15:00,11.74,11.74,11.69,11.74,224000.0,9.5963,9.5963,9.5554,9.5963,224000.0
2010-04-30 11:20:00,11.74,11.76,11.74,11.76,90800.0,9.5963,9.6127,9.5963,9.6127,90800.0
2010-04-30 11:25:00,11.76,11.76,11.73,11.73,130400.0,9.6127,9.6127,9.5881,9.5881,130400.0
2010-04-30 11:30:00,11.73,11.79,11.72,11.78,219600.0,9.5881,9.6372,9.58,9.629,219600.0
2010-04-30 11:35:00,11.78,11.79,11.77,11.77,86800.0,9.629,9.6372,9.6208,9.6208,86800.0
2010-04-30 11:40:00,11.77,11.78,11.76,11.76,83600.0,9.6208,9.629,9.6127,9.6127,83600.0
2010-04-30 11:45:00,11.76,11.77,11.74,11.75,85600.0,9.6127,9.6208,9.5963,9.6045,85600.0
2010-04-30 11:50:00,11.75,11.76,11.74,11.74,107200.0,9.6045,9.6127,9.5963,9.5963,107200.0
2010-04-30 11:55:00,11.75,11.76,11.74,11.75,83600.0,9.6045,9.6127,9.5963,9.6045,83600.0
2010-04-30 12:00:00,11.76,11.76,11.72,11.74,230800.0,9.6127,9.6127,9.58,9.5963,230800.0
2010-04-30 12:05:00,11.74,11.74,11.72,11.72,106400.0,9.5963,9.5963,9.58,9.58,106400.0
2010-04-30 12:10:00,11.71,11.72,11.7,11.7,66000.0,9.5718,9.58,9.5636,9.5636,66000.0
2010-04-30 12:15:00,11.7,11.7,11.66,11.67,320800.0,9.5636,9.5636,9.5309,9.5391,320800.0
2010-04-30 12:20:00,11.66,11.67,11.63,11.65,210400.0,9.5309,9.5391,9.5064,9.5228,210400.0
2010-04-30 12:25:00,11.65,11.67,11.65,11.65,226000.0,9.5228,9.5391,9.5228,9.5228,226000.0
2010-04-30 12:30:00,11.65,11.67,11.65,11.65,133600.0,9.5228,9.5391,9.5228,9.5228,133600.0
2010-04-30 12:35:00,11.66,11.66,11.63,11.64,76400.0,9.5309,9.5309,9.5064,9.5146,76400.0
2010-04-30 12:40:00,11.64,11.65,11.63,11.65,75200.0,9.5146,9.5228,9.5064,9.5228,75200.0
2010-04-30 12:45:00,11.65,11.66,11.64,11.65,112000.0,9.5228,9.5309,9.5146,9.5228,112000.0
2010-04-30 12:50:00,11.65,11.66,11.62,11.62,78800.0,9.5228,9.5309,9.4982,9.4982,78800.0
2010-04-30 12:55:00,11.62,11.63,11.59,11.59,211200.0,9.4982,9.5064,9.4737,9.4737,211200.0
2010-04-30 13:00:00,11.6,11.62,11.6,11.62,126000.0,9.4819,9.4982,9.4819,9.4982,126000.0
2010-04-30 13:05:00,11.62,11.63,11.62,11.63,293600.0,9.4982,9.5064,9.4982,9.5064,293600.0
2010-04-30 13:10:00,11.63,11.63,11.61,11.61,260800.0,9.5064,9.5064,9.4901,9.4901,260800.0
2010-04-30 13:15:00,11.61,11.62,11.6,11.62,171600.0,9.4901,9.4982,9.4819,9.4982,171600.0
2010-04-30 13:20:00,11.62,11.62,11.61,11.61,107200.0,9.4982,9.4982,9.4901,9.4901,107200.0
2010-04-30 13:25:00,11.61,11.63,11.61,11.63,186400.0,9.4901,9.5064,9.4901,9.5064,186400.0
2010-04-30 13:30:00,11.63,11.65,11.63,11.65,101200.0,9.5064,9.5228,9.5064,9.5228,101200.0
2010-04-30 13:35:00,11.65,11.67,11.65,11.67,144400.0,9.5228,9.5391,9.5228,9.5391,144400.0
2010-04-30 13:40:00,11.67,11.69,11.67,11.69,82400.0,9.5391,9.5554,9.5391,9.5554,82400.0
2010-04-30 13:45:00,11.7,11.72,11.68,11.69,194800.0,9.5636,9.58,9.5473,9.5554,194800.0
2010-04-30 13:50:00,11.69,11.69,11.67,11.67,92000.0,9.5554,9.5554,9.5391,9.5391,92000.0
2010-04-30 13:55:00,11.68,11.68,11.64,11.65,112800.0,9.5473,9.5473,9.5146,9.5228,112800.0
2010-04-30 14:00:00,11.65,11.65,11.63,11.64,111600.0,9.5228,9.5228,9.5064,9.5146,111600.0
2010-04-30 14:05:00,11.64,11.65,11.64,11.64,114000.0,9.5146,9.5228,9.5146,9.5146,114000.0
2010-04-30 14:10:00,11.64,11.68,11.64,11.68,132800.0,9.5146,9.5473,9.5146,9.5473,132800.0
2010-04-30 14:15:00,11.68,11.69,11.68,11.68,83200.0,9.5473,9.5554,9.5473,9.5473,83200.0
2010-04-30 14:20:00,11.68,11.7,11.67,11.69,234800.0,9.5473,9.5636,9.5391,9.5554,234800.0
2010-04-30 14:25:00,11.69,11.7,11.68,11.69,95200.0,9.5554,9.5636,9.5473,9.5554,95200.0
2010-04-30 14:30:00,11.69,11.7,11.67,11.68,100400.0,9.5554,9.5636,9.5391,9.5473,100400.0
2010-04-30 14:35:00,11.68,11.68,11.64,11.64,186400.0,9.5473,9.5473,9.5146,9.5146,186400.0
2010-04-30 14:40:00,11.64,11.65,11.6,11.64,316400.0,9.5146,9.5228,9.4819,9.5146,316400.0
2010-04-30 14:45:00,11.64,11.66,11.64,11.65,178000.0,9.5146,9.5309,9.5146,9.5228,178000.0
2010-04-30 14:50:00,11.65,11.67,11.64,11.67,158000.0,9.5228,9.5391,9.5146,9.5391,158000.0
2010-04-30 14:55:00,11.67,11.67,11.63,11.65,286800.0,9.5391,9.5391,9.5064,9.5228,286800.0
2010-04-30 15:00:00,11.65,11.65,11.63,11.64,243200.0,9.5228,9.5228,9.5064,9.5146,243200.0
2010-04-30 15:05:00,11.64,11.64,11.63,11.64,170400.0,9.5146,9.5146,9.5064,9.5146,170400.0
2010-04-30 15:10:00,11.63,11.65,11.63,11.65,216800.0,9.5064,9.5228,9.5064,9.5228,216800.0
2010-04-30 15:15:00,11.65,11.65,11.64,11.65,100000.0,9.5228,9.5228,9.5146,9.5228,100000.0
2010-04-30 15:20:00,11.65,11.65,11.63,11.64,154400.0,9.5228,9.5228,9.5064,9.5146,154400.0
2010-04-30 15:25:00,11.64,11.64,11.63,11.63,159200.0,9.5146,9.5146,9.5064,9.5064,159200.0
2010-04-30 15:30:00,11.63,11.65,11.63,11.65,164800.0,9.5064,9.5228,9.5064,9.5228,164800.0
2010-04-30 15:35:00,11.65,11.65,11.61,11.61,399600.0,9.5228,9.5228,9.4901,9.4901,399600.0
2010-04-30 15:40:00,11.61,11.61,11.58,11.6,585200.0,9.4901,9.4901,9.4655,9.4819,585200.0
2010-04-30 15:45:00,11.59,11.6,11.57,11.59,505200.0,9.4737,9.4819,9.4574,9.4737,505200.0
2010-04-30 15:50:00,11.59,11.6,11.58,11.6,543200.0,9.4737,9.4819,9.4655,9.4819,543200.0
2010-04-30 15:55:00,11.6,11.61,11.58,11.58,907200.0,9.4819,9.4901,9.4655,9.4655,907200.0
2010-05-03 09:30:00,11.65,11.65,11.56,11.64,720400.0,9.5228,9.5228,9.4492,9.5146,720400.0
2010-05-03 09:35:00,11.64,11.71,11.64,11.71,143200.0,9.5146,9.5718,9.5146,9.5718,143200.0
2010-05-03 09:40:00,11.71,11.71,11.67,11.69,208000.0,9.5718,9.5718,9.5391,9.5554,208000.0
2010-05-03 09:45:00,11.69,11.69,11.65,11.67,163200.0,9.5554,9.5554,9.5228,9.5391,163200.0
2010-05-03 09:50:00,11.67,11.68,11.65,11.68,229600.0,9.5391,9.5473,9.5228,9.5473,229600.0
2010-05-03 09:55:00,11.68,11.69,11.67,11.68,110800.0,9.5473,9.5554,9.5391,9.5473,110800.0
2010-05-03 10:00:00,11.69,11.7,11.68,11.69,125200.0,9.5554,9.5636,9.5473,9.5554,125200.0
2010-05-03 10:05:00,11.69,11.75,11.69,11.74,172400.0,9.5554,9.6045,9.5554,9.5963,172400.0
2010-05-03 10:10:00,11.74,11.75,11.74,11.74,150800.0,9.5963,9.6045,9.5963,9.5963,150800.0
2010-05-03 10:15:00,11.74,11.75,11.73,11.74,69600.0,9.5963,9.6045,9.5881,9.5963,69600.0
2010-05-03 10:20:00,11.73,11.75,11.72,11.75,172800.0,9.5881,9.6045,9.58,9.6045,172800.0
2010-05-03 10:25:00,11.75,11.76,11.74,11.74,242000.0,9.6045,9.6127,9.5963,9.5963,242000.0
2010-05-03 10:30:00,11.74,11.74,11.73,11.74,112400.0,9.5963,9.5963,9.5881,9.5963,112400.0
2010-05-03 10:35:00,11.74,11.78,11.74,11.77,150000.0,9.5963,9.629,9.5963,9.6208,150000.0
2010-05-03 10:40:00,11.77,11.81,11.77,11.8,181600.0,9.6208,9.6535,9.6208,9.6454,181600.0
2010-05-03 10:45:00,11.8,11.8,11.75,11.75,269600.0,9.6454,9.6454,9.6045,9.6045,269600.0
2010-05-03 10:50:00,11.75,11.75,11.72,11.74,169600.0,9.6045,9.6045,9.58,9.5963,169600.0
2010-05-03 10:55:00,11.74,11.74,11.71,11.72,132800.0,9.5963,9.5963,9.5718,9.58,132800.0
2010-05-03 11:00:00,11.72,11.74,11.71,11.73,150800.0,9.58,9.5963,9.5718,9.5881,150800.0
2010-05-03 11:05:00,11.73,11.74,11.72,11.74,75600.0,9.5881,9.5963,9.58,9.5963,75600.0
2010-05-03 11:10:00,11.74,11.76,11.74,11.76,79200.0,9.5963,9.6127,9.5963,9.6127,79200.0
2010-05-03 11:15:00,11.76,11.77,11.75,11.76,64800.0,9.6127,9.6208,9.6045,9.6127,64800.0
2010-05-03 11:20:00,11.76,11.78,11.76,11.77,131600.0,9.6127,9.629,9.6127,9.6208,131600.0
2010-05-03 11:25:00,11.77,11.79,11.77,11.78,95600.0,9.6208,9.6372,9.6208,9.629,95600.0
2010-05-03 11:30:00,11.79,11.8,11.78,11.79,87200.0,9.6372,9.6454,9.629,9.6372,87200.0
2010-05-03 11:35:00,11.79,11.8,11.79,11.79,61200.0,9.6372,9.6454,9.6372,9.6372,61200.0
2010-05-03 11:40:00,11.79,11.79,11.78,11.79,110400.0,9.6372,9.6372,9.629,9.6372,110400.0
2010-05-03 11:45:00,11.78,11.81,11.78,11.8,60400.0,9.629,9.6535,9.629,9.6454,60400.0
2010-05-03 11:50:00,11.8,11.8,11.79,11.8,50000.0,9.6454,9.6454,9.6372,9.6454,50000.0
2010-05-03 11:55:00,11.79,11.79,11.78,11.78,57600.0,9.6372,9.6372,9.629,9.629,57600.0
2010-05-03 12:00:00,11.78,11.79,11.77,11.78,110800.0,9.629,9.6372,9.6208,9.629,110800.0
2010-05-03 12:05:00,11.78,11.78,11.77,11.78,69600.0,9.629,9.629,9.6208,9.629,69600.0
2010-05-03 12:10:00,11.78,11.81,11.78,11.8,78800.0,9.629,9.6535,9.629,9.6454,78800.0
2010-05-03 12:15:00,11.8,11.81,11.79,11.81,54400.0,9.6454,9.6535,9.6372,9.6535,54400.0
2010-05-03 12:20:00,11.81,11.84,11.81,11.83,117200.0,9.6535,9.6781,9.6535,9.6699,117200.0
2010-05-03 12:25:00,11.83,11.84,11.83,11.84,67600.0,9.6699,9.6781,9.6699,9.6781,67600.0
2010-05-03 12:30:00,11.84,11.85,11.84,11.85,106000.0,9.6781,9.6862,9.6781,9.6862,106000.0
2010-05-03 12:35:00,11.85,11.87,11.84,11.85,171200.0,9.6862,9.7026,9.6781,9.6862,171200.0
2010-05-03 12:40:00,11.85,11.85,11.84,11.85,58400.0,9.6862,9.6862,9.6781,9.6862,58400.0
2010-05-03 12:45:00,11.85,11.86,11.84,11.85,90800.0,9.6862,9.6944,9.6781,9.6862,90800.0
2010-05-03 12:50:00,11.85,11.86,11.84,11.86,62800.0,9.6862,9.6944,9.6781,9.6944,62800.0
2010-05-03 12:55:00,11.86,11.87,11.85,11.86,120000.0,9.6944,9.7026,9.6862,9.6944,120000.0
2010-05-03 13:00:00,11.87,11.87,11.83,11.84,106400.0,9.7026,9.7026,9.6699,9.6781,106400.0
2010-05-03 13:05:00,11.84,11.84,11.82,11.83,42800.0,9.6781,9.6781,9.6617,9.6699,42800.0
2010-05-03 13:10:00,11.83,11.83,11.82,11.82,80000.0,9.6699,9.6699,9.6617,9.6617,80000.0
2010-05-03 13:15:00,11.82,11.83,11.81,11.82,97200.0,9.6617,9.6699,9.6535,9.6617,97200.0
2010-05-03 13:20:00,11.82,11.83,11.81,11.83,166400.0,9.6617,9.6699,9.6535,9.6699,166400.0
2010-05-03 13:25:00,11.83,11.83,11.82,11.82,70400.0,9.6699,9.6699,9.6617,9.6617,70400.0
2010-05-03 13:30:00,11.82,11.84,11.82,11.83,110400.0,9.6617,9.6781,9.6617,9.6699,110400.0
2010-05-03 13:35:00,11.83,11.84,11.83,11.84,119200.0,9.6699,9.6781,9.6699,9.6781,119200.0
2010-05-03 13:40:00,11.84,11.85,11.82,11.82,110000.0,9.6781,9.6862,9.6617,9.6617,110000.0
2010-05-03 13:45:00,11.82,11.84,11.81,11.83,178800.0,9.6617,9.6781,9.6535,9.6699,178800.0
2010-05-03 13:50:00,11.83,11.83,11.82,11.82,49200.0,9.6699,9.6699,9.6617,9.6617,49200.0
2010-05-03 13:55:00,11.82,11.82,11.82,11.82,32800.0,9.6617,9.6617,9.6617,9.6617,32800.0
2010-05-03 14:00:00,11.82,11.82,11.8,11.8,129200.0,9.6617,9.6617,9.6454,9.6454,129200.0
2010-05-03 14:05:00,11.8,11.81,11.8,11.8,88800.0,9.6454,9.6535,9.6454,9.6454,88800.0
2010-05-03 14:10:00,11.8,11.81,11.8,11.81,50000.0,9.6454,9.6535,9.6454,9.6535,50000.0
2010-05-03 14:15:00,11.81,11.82,11.81,11.81,58400.0,9.6535,9.6617,9.6535,9.6535,58400.0
2010-05-03 14:20:00,11.81,11.83,11.81,11.81,158000.0,9.6535,9.6699,9.6535,9.6535,158000.0
2010-05-03 14:25:00,11.81,11.82,11.8,11.81,66400.0,9.6535,9.6617,9.6454,9.6535,66400.0
2010-05-03 14:30:00,11.81,11.82,11.8,11.81,64000.0,9.6535,9.6617,9.6454,9.6535,64000.0
2010-05-03 14:35:00,11.81,11.81,11.78,11.78,85200.0,9.6535,9.6535,9.629,9.629,85200.0
2010-05-03 14:40:00,11.79,11.79,11.77,11.78,95600.0,9.6372,9.6372,9.6208,9.629,95600.0
2010-05-03 14:45:00,11.78,11.79,11.77,11.79,118800.0,9.629,9.6372,9.6208,9.6372,118800.0
2010-05-03 14:50:00,11.8,11.83,11.8,11.81,170800.0,9.6454,9.6699,9.6454,9.6535,170800.0
2010-05-03 14:55:00,11.81,11.81,11.79,11.79,109200.0,9.6535,9.6535,9.6372,9.6372,109200.0
2010-05-03 15:00:00,11.79,11.79,11.78,11.78,68000.0,9.6372,9.6372,9.629,9.629,68000.0
2010-05-03 15:05:00,11.78,11.79,11.77,11.77,156400.0,9.629,9.6372,9.6208,9.6208,156400.0
2010-05-03 15:10:00,11.77,11.78,11.76,11.77,145600.0,9.6208,9.629,9.6127,9.6208,145600.0
2010-05-03 15:15:00,11.78,11.78,11.77,11.77,82000.0,9.629,9.629,9.6208,9.6208,82000.0
2010-05-03 15:20:00,11.78,11.78,11.76,11.77,223600.0,9.629,9.629,9.6127,9.6208,223600.0
2010-05-03 15:25:00,11.77,11.79,11.76,11.78,134400.0,9.6208,9.6372,9.6127,9.629,134400.0
2010-05-03 15:30:00,11.78,11.79,11.78,11.79,239200.0,9.629,9.6372,9.629,9.6372,239200.0
2010-05-03 15:35:00,11.79,11.8,11.79,11.79,231600.0,9.6372,9.6454,9.6372,9.6372,231600.0
2010-05-03 15:40:00,11.79,11.81,11.79,11.79,220000.0,9.6372,9.6535,9.6372,9.6372,220000.0
2010-05-03 15:45:00,11.79,11.81,11.79,11.8,451600.0,9.6372,9.6535,9.6372,9.6454,451600.0
2010-05-03 15:50:00,11.8,11.8,11.79,11.79,435200.0,9.6454,9.6454,9.6372,9.6372,435200.0
2010-05-03 15:55:00,11.79,11.79,11.77,11.78,708400.0,9.6372,9.6372,9.6208,9.629,708400.0
2010-05-04 09:30:00,11.69,11.69,11.61,11.61,391600.0,9.5554,9.5554,9.4901,9.4901,391600.0
2010-05-04 09:35:00,11.62,11.63,11.53,11.54,671600.0,9.4982,9.5064,9.4247,9.4328,671600.0
2010-05-04 09:40:00,11.54,11.57,11.53,11.53,368400.0,9.4328,9.4574,9.4247,9.4247,368400.0
2010-05-04 09:45:00,11.53,11.56,11.49,11.55,467200.0,9.4247,9.4492,9.392,9.441,467200.0
2010-05-04 09:50:00,11.56,11.58,11.51,11.52,282800.0,9.4492,9.4655,9.4083,9.4165,282800.0
2010-05-04 09:55:00,11.52,11.6,11.5,11.59,250000.0,9.4165,9.4819,9.4001,9.4737,250000.0
2010-05-04 10:00:00,11.59,11.6,11.56,11.58,266400.0,9.4737,9.4819,9.4492,9.4655,266400.0
2010-05-04 10:05:00,11.58,11.61,11.56,11.58,222400.0,9.4655,9.4901,9.4492,9.4655,222400.0
2010-05-04 10:10:00,11.57,11.6,11.56,11.58,124800.0,9.4574,9.4819,9.4492,9.4655,124800.0
2010-05-04 10:15:00,11.58,11.58,11.55,11.58,179200.0,9.4655,9.4655,9.441,9.4655,179200.0
2010-05-04 10:20:00,11.57,11.6,11.57,11.59,150400.0,9.4574,9.4819,9.4574,9.4737,150400.0
2010-05-04 10:25:00,11.59,11.61,11.56,11.56,130400.0,9.4737,9.4901,9.4492,9.4492,130400.0
2010-05-04 10:30:00,11.56,11.58,11.52,11.53,208000.0,9.4492,9.4655,9.4165,9.4247,208000.0
2010-05-04 10:35:00,11.53,11.54,11.51,11.52,400800.0,9.4247,9.4328,9.4083,9.4165,400800.0
2010-05-04 10:40:00,11.52,11.53,11.5,11.51,243200.0,9.4165,9.4247,9.4001,9.4083,243200.0
2010-05-04 10:45:00,11.51,11.52,11.5,11.5,121600.0,9.4083,9.4165,9.4001,9.4001,121600.0
2010-05-04 10:50:00,11.5,11.53,11.49,11.5,158000.0,9.4001,9.4247,9.392,9.4001,158000.0
2010-05-04 10:55:00,11.5,11.51,11.47,11.47,255200.0,9.4001,9.4083,9.3756,9.3756,255200.0
2010-05-04 11:00:00,11.47,11.47,11.42,11.43,207200.0,9.3756,9.3756,9.3348,9.3429,207200.0
2010-05-04 11:05:00,11.43,11.47,11.42,11.45,322800.0,9.3429,9.3756,9.3348,9.3593,322800.0
2010-05-04 11:10:00,11.45,11.47,11.45,11.45,186000.0,9.3593,9.3756,9.3593,9.3593,186000.0
2010-05-04 11:15:00,11.45,11.47,11.45,11.46,216400.0,9.3593,9.3756,9.3593,9.3674,216400.0
2010-05-04 11:20:00,11.46,11.47,11.45,11.46,126000.0,9.3674,9.3756,9.3593,9.3674,126000.0
2010-05-04 11:25:00,11.45,11.46,11.44,11.45,190000.0,9.3593,9.3674,9.3511,9.3593,190000.0
2010-05-04 11:30:00,11.45,11.49,11.45,11.47,170000.0,9.3593,9.392,9.3593,9.3756,170000.0
2010-05-04 11:35:00,11.47,11.49,11.47,11.49,762800.0,9.3756,9.392,9.3756,9.392,762800.0
2010-05-04 11:40:00,11.49,11.51,11.48,11.48,609200.0,9.392,9.4083,9.3838,9.3838,609200.0
2010-05-04 11:45:00,11.48,11.49,11.47,11.48,222800.0,9.3838,9.392,9.3756,9.3838,222800.0
2010-05-04 11:50:00,11.48,11.48,11.46,11.47,484400.0,9.3838,9.3838,9.3674,9.3756,484400.0
2010-05-04 11:55:00,11.47,11.49,11.47,11.49,104400.0,9.3756,9.392,9.3756,9.392,104400.0
2010-05-04 12:00:00,11.49,11.49,11.46,11.47,241200.0,9.392,9.392,9.3674,9.3756,241200.0
2010-05-04 12:05:00,11.47,11.47,11.44,11.45,206800.0,9.3756,9.3756,9.3511,9.3593,206800.0
2010-05-04 12:10:00,11.45,11.46,11.43,11.46,134000.0,9.3593,9.3674,9.3429,9.3674,134000.0
2010-05-04 12:15:00,11.46,11.48,11.45,11.45,168000.0,9.3674,9.3838,9.3593,9.3593,168000.0
2010-05-04 12:20:00,11.45,11.45,11.38,11.4,367200.0,9.3593,9.3593,9.3021,9.3184,367200.0
2010-05-04 12:25:00,11.4,11.43,11.4,11.42,190400.0,9.3184,9.3429,9.3184,9.3348,190400.0
2010-05-04 12:30:00,11.42,11.43,11.41,11.42,186800.0,9.3348,9.3429,9.3266,9.3348,186800.0
2010-05-04 12:35:00,11.43,11.46,11.42,11.46,88800.0,9.3429,9.3674,9.3348,9.3674,88800.0
2010-05-04 12:40:00,11.46,11.47,11.44,11.45,229600.0,9.3674,9.3756,9.3511,9.3593,229600.0
2010-05-04 12:45:00,11.45,11.47,11.44,11.47,95200.0,9.3593,9.3756,9.3511,9.3756,95200.0
2010-05-04 12:50:00,11.47,11.49,11.46,11.47,140800.0,9.3756,9.392,9.3674,9.3756,140800.0
2010-05-04 12:55:00,11.48,11.5,11.47,11.49,140000.0,9.3838,9.4001,9.3756,9.392,140000.0
2010-05-04 13:00:00,11.49,11.49,11.47,11.47,105600.0,9.392,9.392,9.3756,9.3756,105600.0
2010-05-04 13:05:00,11.48,11.49,11.46,11.47,112800.0,9.3838,9.392,9.3674,9.3756,112800.0
2010-05-04 13:10:00,11.47,11.47,11.45,11.45,140000.0,9.3756,9.3756,9.3593,9.3593,140000.0
2010-05-04 13:15:00,11.45,11.46,11.44,11.45,115200.0,9.3593,9.3674,9.3511,9.3593,115200.0
2010-05-04 13:20:00,11.45,11.46,11.44,11.45,108400.0,9.3593,9.3674,9.3511,9.3593,108400.0
2010-05-04 13:25:00,11.45,11.46,11.43,11.45,141200.0,9.3593,9.3674,9.3429,9.3593,141200.0
2010-05-04 13:30:00,11.45,11.47,11.44,11.47,404400.0,9.3593,9.3756,9.3511,9.3756,404400.0
2010-05-04 13:35:00,11.47,11.47,11.46,11.47,114000.0,9.3756,9.3756,9.3674,9.3756,114000.0
2010-05-04 13:40:00,11.47,11.48,11.46,11.47,158800.0,9.3756,9.3838,9.3674,9.3756,158800.0
2010-05-04 13:45:00,11.47,11.5,11.47,11.5,174400.0,9.3756,9.4001,9.3756,9.4001,174400.0
2010-05-04 13:50:00,11.5,11.5,11.47,11.47,106400.0,9.4001,9.4001,9.3756,9.3756,106400.0
2010-05-04 13:55:00,11.47,11.47,11.47,11.47,94400.0,9.3756,9.3756,9.3756,9.3756,94400.0
2010-05-04 14:00:00,11.47,11.47,11.46,11.46,140000.0,9.3756,9.3756,9.3674,9.3674,140000.0
2010-05-04 14:05:00,11.46,11.47,11.46,11.47,89600.0,9.3674,9.3756,9.3674,9.3756,89600.0
2010-05-04 14:10:00,11.47,11.48,11.47,11.48,61600.0,9.3756,9.3838,9.3756,9.3838,61600.0
2010-05-04 14:15:00,11.48,11.48,11.45,11.46,124000.0,9.3838,9.3838,9.3593,9.3674,124000.0
2010-05-04 14:20:00,11.46,11.47,11.45,11.47,155600.0,9.3674,9.3756,9.3593,9.3756,155600.0
2010-05-04 14:25:00,11.47,11.47,11.46,11.46,161200.0,9.3756,9.3756,9.3674,9.3674,161200.0
2010-05-04 14:30:00,11.46,11.49,11.45,11.45,205200.0,9.3674,9.392,9.3593,9.3593,205200.0
2010-05-04 14:35:00,11.45,11.47,11.45,11.45,98800.0,9.3593,9.3756,9.3593,9.3593,98800.0
2010-05-04 14:40:00,11.45,11.47,11.45,11.46,168400.0,9.3593,9.3756,9.3593,9.3674,168400.0
2010-05-04 14:45:00,11.46,11.46,11.43,11.43,272000.0,9.3674,9.3674,9.3429,9.3429,272000.0
2010-05-04 14:50:00,11.43,11.44,11.42,11.43,280400.0,9.3429,9.3511,9.3348,9.3429,280400.0
2010-05-04 14:55:00,11.43,11.44,11.42,11.43,260400.0,9.3429,9.3511,9.3348,9.3429,260400.0
2010-05-04 15:00:00,11.43,11.45,11.41,11.44,295600.0,9.3429,9.3593,9.3266,9.3511,295600.0
2010-05-04 15:05:00,11.44,11.46,11.43,11.43,237600.0,9.3511,9.3674,9.3429,9.3429,237600.0
2010-05-04 15:10:00,11.43,11.45,11.43,11.44,237600.0,9.3429,9.3593,9.3429,9.3511,237600.0
2010-05-04 15:15:00,11.44,11.46,11.44,11.46,304400.0,9.3511,9.3674,9.3511,9.3674,304400.0
2010-05-04 15:20:00,11.46,11.46,11.43,11.45,279200.0,9.3674,9.3674,9.3429,9.3593,279200.0
2010-05-04 15:25:00,11.45,11.45,11.44,11.44,258400.0,9.3593,9.3593,9.3511,9.3511,258400.0
2010-05-04 15:30:00,11.44,11.46,11.44,11.44,328400.0,9.3511,9.3674,9.3511,9.3511,328400.0
2010-05-04 15:35:00,11.44,11.44,11.42,11.42,381200.0,9.3511,9.3511,9.3348,9.3348,381200.0
2010-05-04 15:40:00,11.42,11.42,11.38,11.39,740800.0,9.3348,9.3348,9.3021,9.3102,740800.0
2010-05-04 15:45:00,11.39,11.42,11.39,11.42,570400.0,9.3102,9.3348,9.3102,9.3348,570400.0
2010-05-04 15:50:00,11.41,11.44,11.4,11.44,666000.0,9.3266,9.3511,9.3184,9.3511,666000.0
2010-05-04 15:55:00,11.44,11.45,11.42,11.42,618800.0,9.3511,9.3593,9.3348,9.3348,618800.0
2010-05-05 09:30:00,11.35,11.46,11.34,11.42,594800.0,9.2775,9.3674,9.2694,9.3348,594800.0
2010-05-05 09:35:00,11.42,11.5,11.41,11.5,934400.0,9.3348,9.4001,9.3266,9.4001,934400.0
2010-05-05 09:40:00,11.49,11.62,11.47,11.61,620000.0,9.392,9.4982,9.3756,9.4901,620000.0
2010-05-05 09:45:00,11.6,11.62,11.5,11.51,561200.0,9.4819,9.4982,9.4001,9.4083,561200.0
2010-05-05 09:50:00,11.51,11.52,11.47,11.51,728800.0,9.4083,9.4165,9.3756,9.4083,728800.0
2010-05-05 09:55:00,11.52,11.53,11.5,11.53,334800.0,9.4165,9.4247,9.4001,9.4247,334800.0
2010-05-05 10:00:00,11.53,11.61,11.51,11.57,414800.0,9.4247,9.4901,9.4083,9.4574,414800.0
2010-05-05 10:05:00,11.57,11.58,11.54,11.56,238400.0,9.4574,9.4655,9.4328,9.4492,238400.0
2010-05-05 10:10:00,11.56,11.6,11.55,11.59,277200.0,9.4492,9.4819,9.441,9.4737,277200.0
2010-05-05 10:15:00,11.59,11.69,11.59,11.68,428400.0,9.4737,9.5554,9.4737,9.5473,428400.0
2010-05-05 10:20:00,11.68,11.71,11.64,11.7,1462400.0,9.5473,9.5718,9.5146,9.5636,1462400.0
2010-05-05 10:25:00,11.71,11.71,11.67,11.67,462000.0,9.5718,9.5718,9.5391,9.5391,462000.0
2010-05-05 10:30:00,11.67,11.7,11.66,11.7,371200.0,9.5391,9.5636,9.5309,9.5636,371200.0
2010-05-05 10:35:00,11.7,11.73,11.69,11.72,311600.0,9.5636,9.5881,9.5554,9.58,311600.0
2010-05-05 10:40:00,11.72,11.76,11.72,11.74,436000.0,9.58,9.6127,9.58,9.5963,436000.0
2010-05-05 10:45:00,11.74,11.8,11.74,11.8,376400.0,9.5963,9.6454,9.5963,9.6454,376400.0
2010-05-05 10:50:00,11.79,11.79,11.73,11.74,249600.0,9.6372,9.6372,9.5881,9.5963,249600.0
2010-05-05 10:55:00,11.73,11.74,11.71,11.72,302000.0,9.5881,9.5963,9.5718,9.58,302000.0
2010-05-05 11:00:00,11.72,11.72,11.68,11.7,277600.0,9.58,9.58,9.5473,9.5636,277600.0
2010-05-05 11:05:00,11.7,11.74,11.68,11.72,362400.0,9.5636,9.5963,9.5473,9.58,362400.0
2010-05-05 11:10:00,11.73,11.78,11.72,11.78,237200.0,9.5881,9.629,9.58,9.629,237200.0
2010-05-05 11:15:00,11.78,11.78,11.74,11.76,140000.0,9.629,9.629,9.5963,9.6127,140000.0
2010-05-05 11:20:00,11.77,11.79,11.76,11.79,196000.0,9.6208,9.6372,9.6127,9.6372,196000.0
2010-05-05 11:25:00,11.79,11.8,11.75,11.76,1119600.0,9.6372,9.6454,9.6045,9.6127,1119600.0
2010-05-05 11:30:00,11.76,11.8,11.76,11.79,398400.0,9.6127,9.6454,9.6127,9.6372,398400.0
2010-05-05 11:35:00,11.79,11.8,11.78,11.78,143200.0,9.6372,9.6454,9.629,9.629,143200.0
2010-05-05 11:40:00,11.78,11.81,11.78,11.81,163600.0,9.629,9.6535,9.629,9.6535,163600.0
2010-05-05 11:45:00,11.81,11.84,11.8,11.84,321600.0,9.6535,9.6781,9.6454,9.6781,321600.0
2010-05-05 11:50:00,11.84,11.85,11.82,11.84,259600.0,9.6781,9.6862,9.6617,9.6781,259600.0
2010-05-05 11:55:00,11.84,11.87,11.84,11.86,242400.0,9.6781,9.7026,9.6781,9.6944,242400.0
2010-05-05 12:00:00,11.87,11.87,11.83,11.84,304800.0,9.7026,9.7026,9.6699,9.6781,304800.0
2010-05-05 12:05:00,11.84,11.85,11.81,11.82,407600.0,9.6781,9.6862,9.6535,9.6617,407600.0
2010-05-05 12:10:00,11.82,11.83,11.79,11.82,518400.0,9.6617,9.6699,9.6372,9.6617,518400.0
2010-05-05 12:15:00,11.82,11.84,11.81,11.84,227600.0,9.6617,9.6781,9.6535,9.6781,227600.0
2010-05-05 12:20:00,11.84,11.84,11.77,11.77,343200.0,9.6781,9.6781,9.6208,9.6208,343200.0
2010-05-05 12:25:00,11.77,11.78,11.76,11.77,428000.0,9.6208,9.629,9.6127,9.6208,428000.0
2010-05-05 12:30:00,11.77,11.78,11.76,11.78,238400.0,9.6208,9.629,9.6127,9.629,238400.0
2010-05-05 12:35:00,11.78,11.79,11.76,11.77,189200.0,9.629,9.6372,9.6127,9.6208,189200.0
2010-05-05 12:40:00,11.77,11.77,11.73,11.75,429600.0,9.6208,9.6208,9.5881,9.6045,429600.0
2010-05-05 12:45:00,11.75,11.75,11.72,11.73,322800.0,9.6045,9.6045,9.58,9.5881,322800.0
2010-05-05 12:50:00,11.73,11.73,11.7,11.7,402800.0,9.5881,9.5881,9.5636,9.5636,402800.0
2010-05-05 12:55:00,11.71,11.72,11.68,11.69,284800.0,9.5718,9.58,9.5473,9.5554,284800.0
2010-05-05 13:00:00,11.69,11.69,11.65,11.67,219600.0,9.5554,9.5554,9.5228,9.5391,219600.0
2010-05-05 13:05:00,11.67,11.69,11.66,11.68,181200.0,9.5391,9.5554,9.5309,9.5473,181200.0
2010-05-05 13:10:00,11.68,11.68,11.63,11.63,191200.0,9.5473,9.5473,9.5064,9.5064,191200.0
2010-05-05 13:15:00,11.63,11.66,11.63,11.65,374800.0,9.5064,9.5309,9.5064,9.5228,374800.0
2010-05-05 13:20:00,11.65,11.67,11.65,11.66,110800.0,9.5228,9.5391,9.5228,9.5309,110800.0
2010-05-05 13:25:00,11.66,11.66,11.63,11.64,191200.0,9.5309,9.5309,9.5064,9.5146,191200.0
2010-05-05 13:30:00,11.64,11.65,11.63,11.64,188400.0,9.5146,9.5228,9.5064,9.5146,188400.0
2010-05-05 13:35:00,11.64,11.66,11.63,11.66,148800.0,9.5146,9.5309,9.5064,9.5309,148800.0
2010-05-05 13:40:00,11.66,11.66,11.63,11.63,157600.0,9.5309,9.5309,9.5064,9.5064,157600.0
2010-05-05 13:45:00,11.63,11.65,11.63,11.65,141200.0,9.5064,9.5228,9.5064,9.5228,141200.0
2010-05-05 13:50:00,11.65,11.66,11.64,11.66,188400.0,9.5228,9.5309,9.5146,9.5309,188400.0
2010-05-05 13:55:00,11.66,11.66,11.63,11.63,86000.0,9.5309,9.5309,9.5064,9.5064,86000.0
2010-05-05 14:00:00,11.63,11.65,11.63,11.63,240800.0,9.5064,9.5228,9.5064,9.5064,240800.0
2010-05-05 14:05:00,11.63,11.65,11.61,11.64,202000.0,9.5064,9.5228,9.4901,9.5146,202000.0
2010-05-05 14:10:00,11.64,11.64,11.63,11.63,203600.0,9.5146,9.5146,9.5064,9.5064,203600.0
2010-05-05 14:15:00,11.63,11.65,11.63,11.64,292400.0,9.5064,9.5228,9.5064,9.5146,292400.0
2010-05-05 14:20:00,11.64,11.65,11.63,11.63,211200.0,9.5146,9.5228,9.5064,9.5064,211200.0
2010-05-05 14:25:00,11.63,11.65,11.63,11.65,553200.0,9.5064,9.5228,9.5064,9.5228,553200.0
2010-05-05 14:30:00,11.65,11.65,11.63,11.64,327600.0,9.5228,9.5228,9.5064,9.5146,327600.0
2010-05-05 14:35:00,11.64,11.65,11.63,11.63,1143200.0,9.5146,9.5228,9.5064,9.5064,1143200.0
2010-05-05 14:40:00,11.63,11.64,11.61,11.61,1178400.0,9.5064,9.5146,9.4901,9.4901,1178400.0
2010-05-05 14:45:00,11.61,11.62,11.58,11.58,573200.0,9.4901,9.4982,9.4655,9.4655,573200.0
2010-05-05 14:50:00,11.58,11.59,11.55,11.56,566400.0,9.4655,9.4737,9.441,9.4492,566400.0
2010-05-05 14:55:00,11.56,11.61,11.56,11.59,302400.0,9.4492,9.4901,9.4492,9.4737,302400.0
2010-05-05 15:00:00,11.59,11.61,11.56,11.59,306400.0,9.4737,9.4901,9.4492,9.4737,306400.0
2010-05-05 15:05:00,11.59,11.61,11.57,11.6,163200.0,9.4737,9.4901,9.4574,9.4819,163200.0
2010-05-05 15:10:00,11.6,11.61,11.59,11.61,339200.0,9.4819,9.4901,9.4737,9.4901,339200.0
2010-05-05 15:15:00,11.61,11.61,11.58,11.58,237200.0,9.4901,9.4901,9.4655,9.4655,237200.0
2010-05-05 15:20:00,11.58,11.62,11.57,11.62,347200.0,9.4655,9.4982,9.4574,9.4982,347200.0
2010-05-05 15:25:00,11.62,11.62,11.59,11.6,438800.0,9.4982,9.4982,9.4737,9.4819,438800.0
2010-05-05 15:30:00,11.6,11.61,11.58,11.58,438800.0,9.4819,9.4901,9.4655,9.4655,438800.0
2010-05-05 15:35:00,11.58,11.59,11.58,11.58,636000.0,9.4655,9.4737,9.4655,9.4655,636000.0
2010-05-05 15:40:00,11.58,11.6,11.57,11.59,665200.0,9.4655,9.4819,9.4574,9.4737,665200.0
2010-05-05 15:45:00,11.59,11.59,11.56,11.58,662000.0,9.4737,9.4737,9.4492,9.4655,662000.0
2010-05-05 15:50:00,11.58,11.6,11.58,11.59,886000.0,9.4655,9.4819,9.4655,9.4737,886000.0
2010-05-05 15:55:00,11.59,11.59,11.57,11.58,973600.0,9.4737,9.4737,9.4574,9.4655,973600.0
2010-05-06 09:30:00,11.31,11.44,11.21,11.22,1443600.0,9.2448,9.3511,9.1631,9.1713,1443600.0
2010-05-06 09:35:00,11.22,11.23,11.17,11.2,1082800.0,9.1713,9.1794,9.1304,9.1549,1082800.0
2010-05-06 09:40:00,11.2,11.25,11.17,11.22,1328400.0,9.1549,9.1958,9.1304,9.1713,1328400.0
2010-05-06 09:45:00,11.22,11.27,11.22,11.26,1174000.0,9.1713,9.2121,9.1713,9.204,1174000.0
2010-05-06 09:50:00,11.26,11.27,11.22,11.25,662800.0,9.204,9.2121,9.1713,9.1958,662800.0
2010-05-06 09:55:00,11.25,11.27,11.22,11.24,631600.0,9.1958,9.2121,9.1713,9.1876,631600.0
2010-05-06 10:00:00,11.24,11.29,11.23,11.28,635200.0,9.1876,9.2285,9.1794,9.2203,635200.0
2010-05-06 10:05:00,11.28,11.31,11.25,11.27,577600.0,9.2203,9.2448,9.1958,9.2121,577600.0
2010-05-06 10:10:00,11.27,11.27,11.25,11.26,300400.0,9.2121,9.2121,9.1958,9.204,300400.0
2010-05-06 10:15:00,11.26,11.27,11.25,11.26,314000.0,9.204,9.2121,9.1958,9.204,314000.0
2010-05-06 10:20:00,11.26,11.27,11.24,11.25,531600.0,9.204,9.2121,9.1876,9.1958,531600.0
2010-05-06 10:25:00,11.25,11.25,11.22,11.23,480000.0,9.1958,9.1958,9.1713,9.1794,480000.0
2010-05-06 10:30:00,11.23,11.26,11.22,11.25,514400.0,9.1794,9.204,9.1713,9.1958,514400.0
2010-05-06 10:35:00,11.25,11.29,11.24,11.28,380400.0,9.1958,9.2285,9.1876,9.2203,380400.0
2010-05-06 10:40:00,11.28,11.29,11.24,11.24,497200.0,9.2203,9.2285,9.1876,9.1876,497200.0
2010-05-06 10:45:00,11.24,11.26,11.23,11.23,448800.0,9.1876,9.204,9.1794,9.1794,448800.0
2010-05-06 10:50:00,11.24,11.25,11.22,11.22,432800.0,9.1876,9.1958,9.1713,9.1713,432800.0
2010-05-06 10:55:00,11.22,11.27,11.22,11.26,329600.0,9.1713,9.2121,9.1713,9.204,329600.0
2010-05-06 11:00:00,11.26,11.27,11.23,11.24,350400.0,9.204,9.2121,9.1794,9.1876,350400.0
2010-05-06 11:05:00,11.24,11.27,11.23,11.25,258800.0,9.1876,9.2121,9.1794,9.1958,258800.0
2010-05-06 11:10:00,11.25,11.26,11.22,11.22,314000.0,9.1958,9.204,9.1713,9.1713,314000.0
2010-05-06 11:15:00,11.22,11.22,11.19,11.21,388400.0,9.1713,9.1713,9.1467,9.1631,388400.0
2010-05-06 11:20:00,11.21,11.26,11.21,11.25,280800.0,9.1631,9.204,9.1631,9.1958,280800.0
2010-05-06 11:25:00,11.24,11.29,11.24,11.27,266400.0,9.1876,9.2285,9.1876,9.2121,266400.0
2010-05-06 11:30:00,11.27,11.28,11.27,11.27,380000.0,9.2121,9.2203,9.2121,9.2121,380000.0
2010-05-06 11:35:00,11.27,11.3,11.25,11.28,487200.0,9.2121,9.2367,9.1958,9.2203,487200.0
2010-05-06 11:40:00,11.28,11.28,11.25,11.28,173200.0,9.2203,9.2203,9.1958,9.2203,173200.0
2010-05-06 11:45:00,11.28,11.28,11.24,11.25,406000.0,9.2203,9.2203,9.1876,9.1958,406000.0
2010-05-06 11:50:00,11.24,11.27,11.24,11.27,443200.0,9.1876,9.2121,9.1876,9.2121,443200.0
2010-05-06 11:55:00,11.27,11.28,11.25,11.28,266800.0,9.2121,9.2203,9.1958,9.2203,266800.0
2010-05-06 12:00:00,11.28,11.3,11.28,11.28,288800.0,9.2203,9.2367,9.2203,9.2203,288800.0
2010-05-06 12:05:00,11.28,11.3,11.27,11.29,232000.0,9.2203,9.2367,9.2121,9.2285,232000.0
2010-05-06 12:10:00,11.29,11.33,11.29,11.33,334400.0,9.2285,9.2612,9.2285,9.2612,334400.0
2010-05-06 12:15:00,11.32,11.34,11.31,11.31,206400.0,9.253,9.2694,9.2448,9.2448,206400.0
2010-05-06 12:20:00,11.32,11.35,11.31,11.33,256000.0,9.253,9.2775,9.2448,9.2612,256000.0
2010-05-06 12:25:00,11.34,11.35,11.32,11.34,210000.0,9.2694,9.2775,9.253,9.2694,210000.0
2010-05-06 12:30:00,11.34,11.35,11.33,11.34,118000.0,9.2694,9.2775,9.2612,9.2694,118000.0
2010-05-06 12:35:00,11.34,11.34,11.31,11.33,224800.0,9.2694,9.2694,9.2448,9.2612,224800.0
2010-05-06 12:40:00,11.33,11.33,11.31,11.32,174000.0,9.2612,9.2612,9.2448,9.253,174000.0
2010-05-06 12:45:00,11.32,11.32,11.27,11.28,181600.0,9.253,9.253,9.2121,9.2203,181600.0
2010-05-06 12:50:00,11.29,11.3,11.27,11.3,118400.0,9.2285,9.2367,9.2121,9.2367,118400.0
2010-05-06 12:55:00,11.3,11.3,11.28,11.3,121200.0,9.2367,9.2367,9.2203,9.2367,121200.0
2010-05-06 13:00:00,11.29,11.32,11.29,11.31,214400.0,9.2285,9.253,9.2285,9.2448,214400.0
2010-05-06 13:05:00,11.32,11.33,11.3,11.31,137200.0,9.253,9.2612,9.2367,9.2448,137200.0
2010-05-06 13:10:00,11.32,11.32,11.29,11.29,340400.0,9.253,9.253,9.2285,9.2285,340400.0
2010-05-06 13:15:00,11.29,11.3,11.26,11.26,335600.0,9.2285,9.2367,9.204,9.204,335600.0
2010-05-06 13:20:00,11.26,11.26,11.23,11.24,266800.0,9.204,9.204,9.1794,9.1876,266800.0
2010-05-06 13:25:00,11.23,11.26,11.23,11.26,208000.0,9.1794,9.204,9.1794,9.204,208000.0
2010-05-06 13:30:00,11.26,11.26,11.23,11.23,256800.0,9.204,9.204,9.1794,9.1794,256800.0
2010-05-06 13:35:00,11.23,11.23,11.2,11.2,424400.0,9.1794,9.1794,9.1549,9.1549,424400.0
2010-05-06 13:40:00,11.2,11.22,11.18,11.21,360400.0,9.1549,9.1713,9.1386,9.1631,360400.0
2010-05-06 13:45:00,11.21,11.22,11.19,11.2,242400.0,9.1631,9.1713,9.1467,9.1549,242400.0
2010-05-06 13:50:00,11.2,11.2,11.17,11.18,241200.0,9.1549,9.1549,9.1304,9.1386,241200.0
2010-05-06 13:55:00,11.18,11.18,11.15,11.18,290800.0,9.1386,9.1386,9.1141,9.1386,290800.0
2010-05-06 14:00:00,11.18,11.18,11.15,11.15,304800.0,9.1386,9.1386,9.1141,9.1141,304800.0
2010-05-06 14:05:00,11.15,11.16,11.12,11.12,516400.0,9.1141,9.1222,9.0895,9.0895,516400.0
2010-05-06 14:10:00,11.13,11.15,11.1,11.14,568000.0,9.0977,9.1141,9.0732,9.1059,568000.0
2010-05-06 14:15:00,11.14,11.15,11.07,11.09,301200.0,9.1059,9.1141,9.0487,9.065,301200.0
2010-05-06 14:20:00,11.09,11.13,11.04,11.13,971200.0,9.065,9.0977,9.0241,9.0977,971200.0
2010-05-06 14:25:00,11.13,11.17,11.13,11.16,826000.0,9.0977,9.1304,9.0977,9.1222,826000.0
2010-05-06 14:30:00,11.16,11.17,11.13,11.14,687200.0,9.1222,9.1304,9.0977,9.1059,687200.0
2010-05-06 14:35:00,11.15,11.15,11.01,11.01,734400.0,9.1141,9.1141,8.9996,8.9996,734400.0
2010-05-06 14:40:00,11.01,11.03,10.65,10.65,1204400.0,8.9996,9.016,8.7053,8.7053,1204400.0
2010-05-06 14:45:00,10.67,10.95,10.5,10.86,964000.0,8.7217,8.9506,8.5827,8.877,964000.0
2010-05-06 14:50:00,10.85,11.09,10.56,11.0,621600.0,8.8688,9.065,8.6318,8.9914,621600.0
2010-05-06 14:55:00,11.0,11.07,10.96,11.03,442400.0,8.9914,9.0487,8.9587,9.016,442400.0
2010-05-06 15:00:00,11.02,11.15,10.92,11.13,582800.0,9.0078,9.1141,8.926,9.0977,582800.0
2010-05-06 15:05:00,11.12,11.23,11.11,11.16,510400.0,9.0895,9.1794,9.0814,9.1222,510400.0
2010-05-06 15:10:00,11.17,11.2,11.09,11.14,622000.0,9.1304,9.1549,9.065,9.1059,622000.0
2010-05-06 15:15:00,11.14,11.18,11.06,11.13,619600.0,9.1059,9.1386,9.0405,9.0977,619600.0
2010-05-06 15:20:00,11.13,11.13,11.04,11.06,674400.0,9.0977,9.0977,9.0241,9.0405,674400.0
2010-05-06 15:25:00,11.06,11.1,10.98,11.08,616800.0,9.0405,9.0732,8.9751,9.0568,616800.0
2010-05-06 15:30:00,11.08,11.13,11.06,11.11,634000.0,9.0568,9.0977,9.0405,9.0814,634000.0
2010-05-06 15:35:00,11.11,11.19,11.1,11.14,526800.0,9.0814,9.1467,9.0732,9.1059,526800.0
2010-05-06 15:40:00,11.14,11.2,11.14,11.17,504800.0,9.1059,9.1549,9.1059,9.1304,504800.0
2010-05-06 15:45:00,11.17,11.32,11.15,11.29,842800.0,9.1304,9.253,9.1141,9.2285,842800.0
2010-05-06 15:50:00,11.28,11.3,11.22,11.26,888400.0,9.2203,9.2367,9.1713,9.204,888400.0
2010-05-06 15:55:00,11.24,11.26,11.14,11.15,1077200.0,9.1876,9.204,9.1059,9.1141,1077200.0
2010-05-07 09:30:00,11.16,11.16,11.08,11.15,406400.0,9.1222,9.1222,9.0568,9.1141,406400.0
2010-05-07 09:35:00,11.14,11.22,11.14,11.22,405200.0,9.1059,9.1713,9.1059,9.1713,405200.0
2010-05-07 09:40:00,11.21,11.26,11.19,11.25,655600.0,9.1631,9.204,9.1467,9.1958,655600.0
2010-05-07 09:45:00,11.24,11.26,11.15,11.19,584800.0,9.1876,9.204,9.1141,9.1467,584800.0
2010-05-07 09:50:00,11.19,11.24,11.13,11.13,432000.0,9.1467,9.1876,9.0977,9.0977,432000.0
2010-05-07 09:55:00,11.13,11.13,11.05,11.06,411600.0,9.0977,9.0977,9.0323,9.0405,411600.0
2010-05-07 10:00:00,11.05,11.07,10.99,10.99,488800.0,9.0323,9.0487,8.9833,8.9833,488800.0
2010-05-07 10:05:00,10.99,11.12,10.97,11.07,899600.0,8.9833,9.0895,8.9669,9.0487,899600.0
2010-05-07 10:10:00,11.07,11.1,11.0,11.05,839200.0,9.0487,9.0732,8.9914,9.0323,839200.0
2010-05-07 10:15:00,11.05,11.09,10.98,10.99,432800.0,9.0323,9.065,8.9751,8.9833,432800.0
2010-05-07 10:20:00,10.99,10.99,10.92,10.93,567200.0,8.9833,8.9833,8.926,8.9342,567200.0
2010-05-07 10:25:00,10.93,10.93,10.77,10.84,824000.0,8.9342,8.9342,8.8034,8.8607,824000.0
2010-05-07 10:30:00,10.84,10.93,10.83,10.88,767200.0,8.8607,8.9342,8.8525,8.8934,767200.0
2010-05-07 10:35:00,10.88,10.99,10.87,10.95,580800.0,8.8934,8.9833,8.8852,8.9506,580800.0
2010-05-07 10:40:00,10.95,10.97,10.84,10.86,616800.0,8.9506,8.9669,8.8607,8.877,616800.0
2010-05-07 10:45:00,10.86,10.92,10.85,10.9,563200.0,8.877,8.926,8.8688,8.9097,563200.0
2010-05-07 10:50:00,10.9,10.94,10.88,10.93,921600.0,8.9097,8.9424,8.8934,8.9342,921600.0
2010-05-07 10:55:00,10.93,10.95,10.89,10.92,641200.0,8.9342,8.9506,8.9015,8.926,641200.0
2010-05-07 11:00:00,10.92,10.96,10.91,10.95,873200.0,8.926,8.9587,8.9179,8.9506,873200.0
2010-05-07 11:05:00,10.95,10.99,10.93,10.98,476400.0,8.9506,8.9833,8.9342,8.9751,476400.0
2010-05-07 11:10:00,10.98,11.01,10.97,11.01,502800.0,8.9751,8.9996,8.9669,8.9996,502800.0
2010-05-07 11:15:00,11.01,11.12,11.0,11.04,662800.0,8.9996,9.0895,8.9914,9.0241,662800.0
2010-05-07 11:20:00,11.04,11.08,11.01,11.05,548800.0,9.0241,9.0568,8.9996,9.0323,548800.0
2010-05-07 11:25:00,11.05,11.05,10.98,10.98,378000.0,9.0323,9.0323,8.9751,8.9751,378000.0
2010-05-07 11:30:00,10.98,10.99,10.92,10.95,366000.0,8.9751,8.9833,8.926,8.9506,366000.0
2010-05-07 11:35:00,10.95,10.99,10.94,10.96,317600.0,8.9506,8.9833,8.9424,8.9587,317600.0
2010-05-07 11:40:00,10.97,11.02,10.95,11.02,234000.0,8.9669,9.0078,8.9506,9.0078,234000.0
2010-05-07 11:45:00,11.01,11.08,11.01,11.05,208800.0,8.9996,9.0568,8.9996,9.0323,208800.0
2010-05-07 11:50:00,11.05,11.06,10.99,11.05,377200.0,9.0323,9.0405,8.9833,9.0323,377200.0
2010-05-07 11:55:00,11.05,11.08,11.02,11.08,427200.0,9.0323,9.0568,9.0078,9.0568,427200.0
2010-05-07 12:00:00,11.08,11.1,11.05,11.08,673600.0,9.0568,9.0732,9.0323,9.0568,673600.0
2010-05-07 12:05:00,11.08,11.13,11.08,11.11,205200.0,9.0568,9.0977,9.0568,9.0814,205200.0
2010-05-07 12:10:00,11.11,11.13,11.08,11.13,225600.0,9.0814,9.0977,9.0568,9.0977,225600.0
2010-05-07 12:15:00,11.13,11.17,11.12,11.13,296000.0,9.0977,9.1304,9.0895,9.0977,296000.0
2010-05-07 12:20:00,11.14,11.15,11.07,11.08,232000.0,9.1059,9.1141,9.0487,9.0568,232000.0
2010-05-07 12:25:00,11.08,11.1,11.02,11.04,325200.0,9.0568,9.0732,9.0078,9.0241,325200.0
2010-05-07 12:30:00,11.04,11.05,10.97,10.99,284800.0,9.0241,9.0323,8.9669,8.9833,284800.0
2010-05-07 12:35:00,10.99,11.04,10.99,10.99,306800.0,8.9833,9.0241,8.9833,8.9833,306800.0
2010-05-07 12:40:00,10.99,11.03,10.99,10.99,202400.0,8.9833,9.016,8.9833,8.9833,202400.0
2010-05-07 12:45:00,11.0,11.04,10.99,11.04,222000.0,8.9914,9.0241,8.9833,9.0241,222000.0
2010-05-07 12:50:00,11.04,11.06,11.0,11.02,345200.0,9.0241,9.0405,8.9914,9.0078,345200.0
2010-05-07 12:55:00,11.02,11.04,11.0,11.01,223200.0,9.0078,9.0241,8.9914,8.9996,223200.0
2010-05-07 13:00:00,11.01,11.04,11.0,11.02,222000.0,8.9996,9.0241,8.9914,9.0078,222000.0
2010-05-07 13:05:00,11.02,11.02,10.97,10.97,257600.0,9.0078,9.0078,8.9669,8.9669,257600.0
2010-05-07 13:10:00,10.97,10.99,10.96,10.97,540000.0,8.9669,8.9833,8.9587,8.9669,540000.0
2010-05-07 13:15:00,10.97,11.03,10.97,11.0,324400.0,8.9669,9.016,8.9669,8.9914,324400.0
2010-05-07 13:20:00,11.0,11.01,10.97,10.97,131600.0,8.9914,8.9996,8.9669,8.9669,131600.0
2010-05-07 13:25:00,10.97,10.99,10.96,10.97,276800.0,8.9669,8.9833,8.9587,8.9669,276800.0
2010-05-07 13:30:00,10.97,11.01,10.96,11.01,234400.0,8.9669,8.9996,8.9587,8.9996,234400.0
2010-05-07 13:35:00,11.02,11.04,10.99,11.0,214000.0,9.0078,9.0241,8.9833,8.9914,214000.0
2010-05-07 13:40:00,11.01,11.06,11.0,11.05,247600.0,8.9996,9.0405,8.9914,9.0323,247600.0
2010-05-07 13:45:00,11.06,11.07,11.03,11.05,172800.0,9.0405,9.0487,9.016,9.0323,172800.0
2010-05-07 13:50:00,11.05,11.05,11.01,11.02,236000.0,9.0323,9.0323,8.9996,9.0078,236000.0
2010-05-07 13:55:00,11.02,11.03,10.99,11.0,248400.0,9.0078,9.016,8.9833,8.9914,248400.0
2010-05-07 14:00:00,11.0,11.03,10.98,10.99,273600.0,8.9914,9.016,8.9751,8.9833,273600.0
2010-05-07 14:05:00,10.99,11.01,10.98,10.99,252400.0,8.9833,8.9996,8.9751,8.9833,252400.0
2010-05-07 14:10:00,10.98,11.0,10.94,10.95,267600.0,8.9751,8.9914,8.9424,8.9506,267600.0
2010-05-07 14:15:00,10.95,10.99,10.95,10.98,231600.0,8.9506,8.9833,8.9506,8.9751,231600.0
2010-05-07 14:20:00,10.98,10.98,10.94,10.94,255200.0,8.9751,8.9751,8.9424,8.9424,255200.0
2010-05-07 14:25:00,10.94,10.95,10.92,10.92,380800.0,8.9424,8.9506,8.926,8.926,380800.0
2010-05-07 14:30:00,10.92,10.96,10.91,10.95,385200.0,8.926,8.9587,8.9179,8.9506,385200.0
2010-05-07 14:35:00,10.95,10.99,10.94,10.97,230400.0,8.9506,8.9833,8.9424,8.9669,230400.0
2010-05-07 14:40:00,10.97,11.03,10.96,10.99,332000.0,8.9669,9.016,8.9587,8.9833,332000.0
2010-05-07 14:45:00,10.99,11.01,10.98,10.99,459200.0,8.9833,8.9996,8.9751,8.9833,459200.0
2010-05-07 14:50:00,10.99,10.99,10.95,10.97,499200.0,8.9833,8.9833,8.9506,8.9669,499200.0
2010-05-07 14:55:00,10.97,10.98,10.95,10.97,255200.0,8.9669,8.9751,8.9506,8.9669,255200.0
2010-05-07 15:00:00,10.97,10.99,10.95,10.96,592800.0,8.9669,8.9833,8.9506,8.9587,592800.0
2010-05-07 15:05:00,10.96,10.97,10.91,10.91,293200.0,8.9587,8.9669,8.9179,8.9179,293200.0
2010-05-07 15:10:00,10.92,10.92,10.89,10.9,336400.0,8.926,8.926,8.9015,8.9097,336400.0
2010-05-07 15:15:00,10.9,10.94,10.88,10.94,450000.0,8.9097,8.9424,8.8934,8.9424,450000.0
2010-05-07 15:20:00,10.94,10.97,10.93,10.96,514400.0,8.9424,8.9669,8.9342,8.9587,514400.0
2010-05-07 15:25:00,10.95,10.96,10.92,10.93,769600.0,8.9506,8.9587,8.926,8.9342,769600.0
2010-05-07 15:30:00,10.93,10.94,10.87,10.89,644400.0,8.9342,8.9424,8.8852,8.9015,644400.0
2010-05-07 15:35:00,10.89,10.92,10.88,10.89,722400.0,8.9015,8.926,8.8934,8.9015,722400.0
2010-05-07 15:40:00,10.88,10.95,10.88,10.92,834400.0,8.8934,8.9506,8.8934,8.926,834400.0
2010-05-07 15:45:00,10.93,10.95,10.9,10.91,788000.0,8.9342,8.9506,8.9097,8.9179,788000.0
2010-05-07 15:50:00,10.92,10.93,10.9,10.92,630000.0,8.926,8.9342,8.9097,8.926,630000.0
2010-05-07 15:55:00,10.92,10.97,10.9,10.92,2261600.0,8.926,8.9669,8.9097,8.926,2261600.0
2010-05-10 09:30:00,11.49,11.49,11.19,11.31,147600.0,9.392,9.392,9.1467,9.2448,147600.0
2010-05-10 09:35:00,11.3,11.47,11.3,11.47,1212400.0,9.2367,9.3756,9.2367,9.3756,1212400.0
2010-05-10 09:40:00,11.47,11.5,11.45,11.49,674800.0,9.3756,9.4001,9.3593,9.392,674800.0
2010-05-10 09:45:00,11.48,11.5,11.4,11.44,321600.0,9.3838,9.4001,9.3184,9.3511,321600.0
2010-05-10 09:50:00,11.43,11.45,11.39,11.42,184400.0,9.3429,9.3593,9.3102,9.3348,184400.0
2010-05-10 09:55:00,11.4,11.43,11.39,11.41,214800.0,9.3184,9.3429,9.3102,9.3266,214800.0
2010-05-10 10:00:00,11.41,11.42,11.39,11.4,156000.0,9.3266,9.3348,9.3102,9.3184,156000.0
2010-05-10 10:05:00,11.39,11.42,11.39,11.4,206000.0,9.3102,9.3348,9.3102,9.3184,206000.0
2010-05-10 10:10:00,11.4,11.44,11.4,11.44,260400.0,9.3184,9.3511,9.3184,9.3511,260400.0
2010-05-10 10:15:00,11.44,11.45,11.4,11.41,302000.0,9.3511,9.3593,9.3184,9.3266,302000.0
2010-05-10 10:20:00,11.41,11.42,11.35,11.38,644000.0,9.3266,9.3348,9.2775,9.3021,644000.0
2010-05-10 10:25:00,11.38,11.39,11.34,11.35,230000.0,9.3021,9.3102,9.2694,9.2775,230000.0
2010-05-10 10:30:00,11.34,11.4,11.34,11.37,310000.0,9.2694,9.3184,9.2694,9.2939,310000.0
2010-05-10 10:35:00,11.37,11.4,11.33,11.4,214000.0,9.2939,9.3184,9.2612,9.3184,214000.0
2010-05-10 10:40:00,11.4,11.4,11.36,11.37,350800.0,9.3184,9.3184,9.2857,9.2939,350800.0
2010-05-10 10:45:00,11.36,11.39,11.36,11.39,308400.0,9.2857,9.3102,9.2857,9.3102,308400.0
2010-05-10 10:50:00,11.39,11.4,11.36,11.4,183600.0,9.3102,9.3184,9.2857,9.3184,183600.0
2010-05-10 10:55:00,11.4,11.41,11.38,11.41,211200.0,9.3184,9.3266,9.3021,9.3266,211200.0
2010-05-10 11:00:00,11.41,11.45,11.41,11.45,374000.0,9.3266,9.3593,9.3266,9.3593,374000.0
2010-05-10 11:05:00,11.45,11.46,11.44,11.45,558800.0,9.3593,9.3674,9.3511,9.3593,558800.0
2010-05-10 11:10:00,11.45,11.47,11.45,11.46,226800.0,9.3593,9.3756,9.3593,9.3674,226800.0
2010-05-10 11:15:00,11.46,11.48,11.46,11.48,346800.0,9.3674,9.3838,9.3674,9.3838,346800.0
2010-05-10 11:20:00,11.47,11.5,11.46,11.49,374800.0,9.3756,9.4001,9.3674,9.392,374800.0
2010-05-10 11:25:00,11.49,11.52,11.48,11.5,531600.0,9.392,9.4165,9.3838,9.4001,531600.0
2010-05-10 11:30:00,11.5,11.51,11.49,11.5,377200.0,9.4001,9.4083,9.392,9.4001,377200.0
2010-05-10 11:35:00,11.5,11.51,11.48,11.5,385200.0,9.4001,9.4083,9.3838,9.4001,385200.0
2010-05-10 11:40:00,11.5,11.51,11.49,11.5,193600.0,9.4001,9.4083,9.392,9.4001,193600.0
2010-05-10 11:45:00,11.5,11.51,11.5,11.51,228800.0,9.4001,9.4083,9.4001,9.4083,228800.0
2010-05-10 11:50:00,11.52,11.56,11.52,11.56,336800.0,9.4165,9.4492,9.4165,9.4492,336800.0
2010-05-10 11:55:00,11.56,11.59,11.56,11.58,235600.0,9.4492,9.4737,9.4492,9.4655,235600.0
2010-05-10 12:00:00,11.58,11.59,11.53,11.53,259200.0,9.4655,9.4737,9.4247,9.4247,259200.0
2010-05-10 12:05:00,11.53,11.54,11.52,11.52,130800.0,9.4247,9.4328,9.4165,9.4165,130800.0
2010-05-10 12:10:00,11.52,11.52,11.5,11.51,198800.0,9.4165,9.4165,9.4001,9.4083,198800.0
2010-05-10 12:15:00,11.51,11.51,11.49,11.5,93200.0,9.4083,9.4083,9.392,9.4001,93200.0
2010-05-10 12:20:00,11.5,11.5,11.48,11.49,118800.0,9.4001,9.4001,9.3838,9.392,118800.0
2010-05-10 12:25:00,11.48,11.49,11.46,11.47,210000.0,9.3838,9.392,9.3674,9.3756,210000.0
2010-05-10 12:30:00,11.46,11.5,11.46,11.49,650000.0,9.3674,9.4001,9.3674,9.392,650000.0
2010-05-10 12:35:00,11.49,11.53,11.49,11.5,88400.0,9.392,9.4247,9.392,9.4001,88400.0
2010-05-10 12:40:00,11.5,11.51,11.48,11.49,83600.0,9.4001,9.4083,9.3838,9.392,83600.0
2010-05-10 12:45:00,11.5,11.51,11.5,11.5,40000.0,9.4001,9.4083,9.4001,9.4001,40000.0
2010-05-10 12:50:00,11.5,11.54,11.5,11.53,116000.0,9.4001,9.4328,9.4001,9.4247,116000.0
2010-05-10 12:55:00,11.53,11.53,11.51,11.51,64400.0,9.4247,9.4247,9.4083,9.4083,64400.0
2010-05-10 13:00:00,11.51,11.52,11.49,11.49,146000.0,9.4083,9.4165,9.392,9.392,146000.0
2010-05-10 13:05:00,11.49,11.5,11.44,11.45,180800.0,9.392,9.4001,9.3511,9.3593,180800.0
2010-05-10 13:10:00,11.45,11.47,11.45,11.46,346400.0,9.3593,9.3756,9.3593,9.3674,346400.0
2010-05-10 13:15:00,11.46,11.5,11.45,11.5,181200.0,9.3674,9.4001,9.3593,9.4001,181200.0
2010-05-10 13:20:00,11.49,11.52,11.49,11.5,114800.0,9.392,9.4165,9.392,9.4001,114800.0
2010-05-10 13:25:00,11.49,11.52,11.48,11.51,207600.0,9.392,9.4165,9.3838,9.4083,207600.0
2010-05-10 13:30:00,11.51,11.53,11.5,11.53,132000.0,9.4083,9.4247,9.4001,9.4247,132000.0
2010-05-10 13:35:00,11.53,11.54,11.51,11.51,73200.0,9.4247,9.4328,9.4083,9.4083,73200.0
2010-05-10 13:40:00,11.51,11.51,11.45,11.46,200400.0,9.4083,9.4083,9.3593,9.3674,200400.0
2010-05-10 13:45:00,11.46,11.47,11.44,11.47,184800.0,9.3674,9.3756,9.3511,9.3756,184800.0
2010-05-10 13:50:00,11.47,11.5,11.47,11.5,265200.0,9.3756,9.4001,9.3756,9.4001,265200.0
2010-05-10 13:55:00,11.5,11.53,11.49,11.5,150800.0,9.4001,9.4247,9.392,9.4001,150800.0
2010-05-10 14:00:00,11.49,11.5,11.46,11.49,151200.0,9.392,9.4001,9.3674,9.392,151200.0
2010-05-10 14:05:00,11.49,11.54,11.49,11.53,179200.0,9.392,9.4328,9.392,9.4247,179200.0
2010-05-10 14:10:00,11.54,11.55,11.53,11.54,164000.0,9.4328,9.441,9.4247,9.4328,164000.0
2010-05-10 14:15:00,11.54,11.54,11.52,11.53,104000.0,9.4328,9.4328,9.4165,9.4247,104000.0
2010-05-10 14:20:00,11.53,11.54,11.52,11.54,486400.0,9.4247,9.4328,9.4165,9.4328,486400.0
2010-05-10 14:25:00,11.54,11.54,11.51,11.52,285200.0,9.4328,9.4328,9.4083,9.4165,285200.0
2010-05-10 14:30:00,11.52,11.53,11.51,11.53,276800.0,9.4165,9.4247,9.4083,9.4247,276800.0
2010-05-10 14:35:00,11.53,11.54,11.49,11.49,196400.0,9.4247,9.4328,9.392,9.392,196400.0
2010-05-10 14:40:00,11.49,11.53,11.48,11.53,271600.0,9.392,9.4247,9.3838,9.4247,271600.0
2010-05-10 14:45:00,11.53,11.54,11.52,11.53,114800.0,9.4247,9.4328,9.4165,9.4247,114800.0
2010-05-10 14:50:00,11.53,11.55,11.52,11.52,593600.0,9.4247,9.441,9.4165,9.4165,593600.0
2010-05-10 14:55:00,11.52,11.53,11.52,11.52,230400.0,9.4165,9.4247,9.4165,9.4165,230400.0
2010-05-10 15:00:00,11.52,11.52,11.47,11.47,438000.0,9.4165,9.4165,9.3756,9.3756,438000.0
2010-05-10 15:05:00,11.47,11.48,11.43,11.44,591200.0,9.3756,9.3838,9.3429,9.3511,591200.0
2010-05-10 15:10:00,11.44,11.45,11.42,11.43,364400.0,9.3511,9.3593,9.3348,9.3429,364400.0
2010-05-10 15:15:00,11.43,11.44,11.41,11.41,618000.0,9.3429,9.3511,9.3266,9.3266,618000.0
2010-05-10 15:20:00,11.42,11.43,11.41,11.43,305200.0,9.3348,9.3429,9.3266,9.3429,305200.0
2010-05-10 15:25:00,11.43,11.43,11.41,11.42,373600.0,9.3429,9.3429,9.3266,9.3348,373600.0
2010-05-10 15:30:00,11.42,11.42,11.42,11.42,520000.0,9.3348,9.3348,9.3348,9.3348,520000.0
2010-05-10 15:35:00,11.42,11.43,11.41,11.43,604800.0,9.3348,9.3429,9.3266,9.3429,604800.0
2010-05-10 15:40:00,11.43,11.44,11.43,11.43,389200.0,9.3429,9.3511,9.3429,9.3429,389200.0
2010-05-10 15:45:00,11.44,11.45,11.41,11.42,1327600.0,9.3511,9.3593,9.3266,9.3348,1327600.0
2010-05-10 15:50:00,11.42,11.47,11.42,11.46,954800.0,9.3348,9.3756,9.3348,9.3674,954800.0
2010-05-10 15:55:00,11.46,11.48,11.44,11.45,2710400.0,9.3674,9.3838,9.3511,9.3593,2710400.0
2010-05-11 09:30:00,11.38,11.41,11.29,11.4,358000.0,9.3326,9.3572,9.2588,9.349,358000.0
2010-05-11 09:35:00,11.4,11.52,11.4,11.5,417600.0,9.349,9.4474,9.349,9.431,417600.0
2010-05-11 09:40:00,11.5,11.53,11.46,11.51,492000.0,9.431,9.4556,9.3982,9.4392,492000.0
2010-05-11 09:45:00,11.51,11.53,11.49,11.52,438400.0,9.4392,9.4556,9.4228,9.4474,438400.0
2010-05-11 09:50:00,11.52,11.56,11.52,11.54,583200.0,9.4474,9.4802,9.4474,9.4638,583200.0
2010-05-11 09:55:00,11.54,11.55,11.5,11.5,612400.0,9.4638,9.472,9.431,9.431,612400.0
2010-05-11 10:00:00,11.5,11.51,11.43,11.44,491600.0,9.431,9.4392,9.3736,9.3818,491600.0
2010-05-11 10:05:00,11.44,11.45,11.4,11.43,363200.0,9.3818,9.39,9.349,9.3736,363200.0
2010-05-11 10:10:00,11.43,11.47,11.42,11.46,500800.0,9.3736,9.4064,9.3654,9.3982,500800.0
2010-05-11 10:15:00,11.46,11.48,11.43,11.43,283600.0,9.3982,9.4146,9.3736,9.3736,283600.0
2010-05-11 10:20:00,11.43,11.47,11.42,11.43,330400.0,9.3736,9.4064,9.3654,9.3736,330400.0
2010-05-11 10:25:00,11.43,11.46,11.42,11.42,219200.0,9.3736,9.3982,9.3654,9.3654,219200.0
2010-05-11 10:30:00,11.42,11.42,11.4,11.4,210000.0,9.3654,9.3654,9.349,9.349,210000.0
2010-05-11 10:35:00,11.4,11.41,11.4,11.41,207200.0,9.349,9.3572,9.349,9.3572,207200.0
2010-05-11 10:40:00,11.41,11.42,11.38,11.39,334000.0,9.3572,9.3654,9.3326,9.3408,334000.0
2010-05-11 10:45:00,11.39,11.42,11.39,11.4,485600.0,9.3408,9.3654,9.3408,9.349,485600.0
2010-05-11 10:50:00,11.4,11.4,11.35,11.38,522800.0,9.349,9.349,9.308,9.3326,522800.0
2010-05-11 10:55:00,11.38,11.4,11.37,11.38,196800.0,9.3326,9.349,9.3244,9.3326,196800.0
2010-05-11 11:00:00,11.37,11.4,11.37,11.38,245200.0,9.3244,9.349,9.3244,9.3326,245200.0
2010-05-11 11:05:00,11.38,11.42,11.38,11.42,228400.0,9.3326,9.3654,9.3326,9.3654,228400.0
2010-05-11 11:10:00,11.42,11.44,11.42,11.43,790000.0,9.3654,9.3818,9.3654,9.3736,790000.0
2010-05-11 11:15:00,11.43,11.43,11.41,11.43,280800.0,9.3736,9.3736,9.3572,9.3736,280800.0
2010-05-11 11:20:00,11.42,11.43,11.4,11.4,219600.0,9.3654,9.3736,9.349,9.349,219600.0
2010-05-11 11:25:00,11.4,11.42,11.4,11.42,270400.0,9.349,9.3654,9.349,9.3654,270400.0
2010-05-11 11:30:00,11.42,11.42,11.39,11.4,311200.0,9.3654,9.3654,9.3408,9.349,311200.0
2010-05-11 11:35:00,11.4,11.44,11.4,11.44,548400.0,9.349,9.3818,9.349,9.3818,548400.0
2010-05-11 11:40:00,11.44,11.45,11.43,11.45,472400.0,9.3818,9.39,9.3736,9.39,472400.0
2010-05-11 11:45:00,11.45,11.47,11.44,11.45,409600.0,9.39,9.4064,9.3818,9.39,409600.0
2010-05-11 11:50:00,11.45,11.45,11.43,11.44,493200.0,9.39,9.39,9.3736,9.3818,493200.0
2010-05-11 11:55:00,11.44,11.46,11.44,11.44,256400.0,9.3818,9.3982,9.3818,9.3818,256400.0
2010-05-11 12:00:00,11.45,11.45,11.44,11.44,382400.0,9.39,9.39,9.3818,9.3818,382400.0
2010-05-11 12:05:00,11.44,11.47,11.44,11.46,456800.0,9.3818,9.4064,9.3818,9.3982,456800.0
2010-05-11 12:10:00,11.46,11.46,11.44,11.45,287600.0,9.3982,9.3982,9.3818,9.39,287600.0
2010-05-11 12:15:00,11.45,11.47,11.45,11.45,332000.0,9.39,9.4064,9.39,9.39,332000.0
2010-05-11 12:20:00,11.45,11.45,11.43,11.43,176000.0,9.39,9.39,9.3736,9.3736,176000.0
2010-05-11 12:25:00,11.43,11.44,11.42,11.44,114800.0,9.3736,9.3818,9.3654,9.3818,114800.0
2010-05-11 12:30:00,11.44,11.44,11.42,11.42,372800.0,9.3818,9.3818,9.3654,9.3654,372800.0
2010-05-11 12:35:00,11.42,11.43,11.42,11.42,234400.0,9.3654,9.3736,9.3654,9.3654,234400.0
2010-05-11 12:40:00,11.41,11.43,11.41,11.42,382800.0,9.3572,9.3736,9.3572,9.3654,382800.0
2010-05-11 12:45:00,11.43,11.43,11.42,11.43,412800.0,9.3736,9.3736,9.3654,9.3736,412800.0
2010-05-11 12:50:00,11.43,11.44,11.43,11.43,246800.0,9.3736,9.3818,9.3736,9.3736,246800.0
2010-05-11 12:55:00,11.43,11.44,11.42,11.44,178400.0,9.3736,9.3818,9.3654,9.3818,178400.0
2010-05-11 13:00:00,11.44,11.44,11.44,11.44,182400.0,9.3818,9.3818,9.3818,9.3818,182400.0
2010-05-11 13:05:00,11.44,11.45,11.44,11.44,195200.0,9.3818,9.39,9.3818,9.3818,195200.0
2010-05-11 13:10:00,11.44,11.45,11.43,11.43,282000.0,9.3818,9.39,9.3736,9.3736,282000.0
2010-05-11 13:15:00,11.43,11.44,11.43,11.44,209600.0,9.3736,9.3818,9.3736,9.3818,209600.0
2010-05-11 13:20:00,11.43,11.44,11.43,11.44,328400.0,9.3736,9.3818,9.3736,9.3818,328400.0
2010-05-11 13:25:00,11.44,11.44,11.43,11.44,200000.0,9.3818,9.3818,9.3736,9.3818,200000.0
2010-05-11 13:30:00,11.44,11.45,11.44,11.44,268400.0,9.3818,9.39,9.3818,9.3818,268400.0
2010-05-11 13:35:00,11.44,11.45,11.44,11.44,1208800.0,9.3818,9.39,9.3818,9.3818,1208800.0
2010-05-11 13:40:00,11.44,11.48,11.44,11.47,232000.0,9.3818,9.4146,9.3818,9.4064,232000.0
2010-05-11 13:45:00,11.47,11.5,11.47,11.48,337600.0,9.4064,9.431,9.4064,9.4146,337600.0
2010-05-11 13:50:00,11.48,11.49,11.46,11.46,318400.0,9.4146,9.4228,9.3982,9.3982,318400.0
2010-05-11 13:55:00,11.46,11.46,11.45,11.45,157200.0,9.3982,9.3982,9.39,9.39,157200.0
2010-05-11 14:00:00,11.45,11.48,11.45,11.48,191200.0,9.39,9.4146,9.39,9.4146,191200.0
2010-05-11 14:05:00,11.49,11.51,11.48,11.49,356800.0,9.4228,9.4392,9.4146,9.4228,356800.0
2010-05-11 14:10:00,11.48,11.48,11.46,11.46,341200.0,9.4146,9.4146,9.3982,9.3982,341200.0
2010-05-11 14:15:00,11.46,11.47,11.42,11.44,413200.0,9.3982,9.4064,9.3654,9.3818,413200.0
2010-05-11 14:20:00,11.44,11.46,11.42,11.46,272400.0,9.3818,9.3982,9.3654,9.3982,272400.0
2010-05-11 14:25:00,11.46,11.46,11.44,11.45,280800.0,9.3982,9.3982,9.3818,9.39,280800.0
2010-05-11 14:30:00,11.45,11.45,11.42,11.44,410000.0,9.39,9.39,9.3654,9.3818,410000.0
2010-05-11 14:35:00,11.44,11.45,11.42,11.44,239200.0,9.3818,9.39,9.3654,9.3818,239200.0
2010-05-11 14:40:00,11.44,11.44,11.42,11.43,333600.0,9.3818,9.3818,9.3654,9.3736,333600.0
2010-05-11 14:45:00,11.43,11.46,11.43,11.45,315200.0,9.3736,9.3982,9.3736,9.39,315200.0
2010-05-11 14:50:00,11.45,11.46,11.45,11.46,235200.0,9.39,9.3982,9.39,9.3982,235200.0
2010-05-11 14:55:00,11.46,11.46,11.44,11.45,219600.0,9.3982,9.3982,9.3818,9.39,219600.0
2010-05-11 15:00:00,11.45,11.45,11.41,11.42,411200.0,9.39,9.39,9.3572,9.3654,411200.0
2010-05-11 15:05:00,11.43,11.43,11.41,11.41,240800.0,9.3736,9.3736,9.3572,9.3572,240800.0
2010-05-11 15:10:00,11.41,11.43,11.4,11.43,237200.0,9.3572,9.3736,9.349,9.3736,237200.0
2010-05-11 15:15:00,11.43,11.44,11.4,11.41,378000.0,9.3736,9.3818,9.349,9.3572,378000.0
2010-05-11 15:20:00,11.41,11.42,11.39,11.4,828000.0,9.3572,9.3654,9.3408,9.349,828000.0
2010-05-11 15:25:00,11.4,11.44,11.4,11.43,422400.0,9.349,9.3818,9.349,9.3736,422400.0
2010-05-11 15:30:00,11.44,11.44,11.42,11.44,449200.0,9.3818,9.3818,9.3654,9.3818,449200.0
2010-05-11 15:35:00,11.44,11.47,11.43,11.47,372800.0,9.3818,9.4064,9.3736,9.4064,372800.0
2010-05-11 15:40:00,11.47,11.47,11.45,11.46,551200.0,9.4064,9.4064,9.39,9.3982,551200.0
2010-05-11 15:45:00,11.46,11.48,11.46,11.46,510400.0,9.3982,9.4146,9.3982,9.3982,510400.0
2010-05-11 15:50:00,11.46,11.46,11.43,11.44,721600.0,9.3982,9.3982,9.3736,9.3818,721600.0
2010-05-11 15:55:00,11.44,11.45,11.43,11.43,684000.0,9.3818,9.39,9.3736,9.3736,684000.0
2010-05-12 09:30:00,11.48,11.51,11.39,11.4,244800.0,9.4146,9.4392,9.3408,9.349,244800.0
2010-05-12 09:35:00,11.4,11.48,11.38,11.47,222000.0,9.349,9.4146,9.3326,9.4064,222000.0
2010-05-12 09:40:00,11.47,11.49,11.44,11.47,174400.0,9.4064,9.4228,9.3818,9.4064,174400.0
2010-05-12 09:45:00,11.47,11.48,11.43,11.43,94800.0,9.4064,9.4146,9.3736,9.3736,94800.0
2010-05-12 09:50:00,11.43,11.45,11.41,11.42,171600.0,9.3736,9.39,9.3572,9.3654,171600.0
2010-05-12 09:55:00,11.42,11.47,11.4,11.47,147600.0,9.3654,9.4064,9.349,9.4064,147600.0
2010-05-12 10:00:00,11.47,11.47,11.45,11.45,174000.0,9.4064,9.4064,9.39,9.39,174000.0
2010-05-12 10:05:00,11.45,11.48,11.45,11.47,620400.0,9.39,9.4146,9.39,9.4064,620400.0
2010-05-12 10:10:00,11.47,11.48,11.46,11.46,394800.0,9.4064,9.4146,9.3982,9.3982,394800.0
2010-05-12 10:15:00,11.46,11.48,11.45,11.46,101600.0,9.3982,9.4146,9.39,9.3982,101600.0
2010-05-12 10:20:00,11.46,11.47,11.46,11.47,125200.0,9.3982,9.4064,9.3982,9.4064,125200.0
2010-05-12 10:25:00,11.47,11.47,11.46,11.47,78000.0,9.4064,9.4064,9.3982,9.4064,78000.0
2010-05-12 10:30:00,11.47,11.48,11.44,11.44,170400.0,9.4064,9.4146,9.3818,9.3818,170400.0
2010-05-12 10:35:00,11.44,11.44,11.42,11.43,209600.0,9.3818,9.3818,9.3654,9.3736,209600.0
2010-05-12 10:40:00,11.43,11.44,11.42,11.44,173200.0,9.3736,9.3818,9.3654,9.3818,173200.0
2010-05-12 10:45:00,11.44,11.46,11.42,11.44,116000.0,9.3818,9.3982,9.3654,9.3818,116000.0
2010-05-12 10:50:00,11.44,11.45,11.44,11.44,60400.0,9.3818,9.39,9.3818,9.3818,60400.0
2010-05-12 10:55:00,11.44,11.46,11.43,11.45,106000.0,9.3818,9.3982,9.3736,9.39,106000.0
2010-05-12 11:00:00,11.44,11.49,11.44,11.46,105600.0,9.3818,9.4228,9.3818,9.3982,105600.0
2010-05-12 11:05:00,11.46,11.49,11.46,11.48,100400.0,9.3982,9.4228,9.3982,9.4146,100400.0
2010-05-12 11:10:00,11.48,11.49,11.46,11.47,104800.0,9.4146,9.4228,9.3982,9.4064,104800.0
2010-05-12 11:15:00,11.47,11.47,11.44,11.46,124400.0,9.4064,9.4064,9.3818,9.3982,124400.0
2010-05-12 11:20:00,11.46,11.47,11.43,11.44,157200.0,9.3982,9.4064,9.3736,9.3818,157200.0
2010-05-12 11:25:00,11.44,11.46,11.43,11.44,215600.0,9.3818,9.3982,9.3736,9.3818,215600.0
2010-05-12 11:30:00,11.44,11.47,11.43,11.45,172400.0,9.3818,9.4064,9.3736,9.39,172400.0
2010-05-12 11:35:00,11.45,11.46,11.44,11.46,115600.0,9.39,9.3982,9.3818,9.3982,115600.0
2010-05-12 11:40:00,11.46,11.46,11.44,11.46,130000.0,9.3982,9.3982,9.3818,9.3982,130000.0
2010-05-12 11:45:00,11.46,11.47,11.44,11.45,112800.0,9.3982,9.4064,9.3818,9.39,112800.0
2010-05-12 11:50:00,11.45,11.47,11.43,11.46,110000.0,9.39,9.4064,9.3736,9.3982,110000.0
2010-05-12 11:55:00,11.46,11.49,11.45,11.49,132800.0,9.3982,9.4228,9.39,9.4228,132800.0
2010-05-12 12:00:00,11.49,11.5,11.48,11.5,188800.0,9.4228,9.431,9.4146,9.431,188800.0
2010-05-12 12:05:00,11.5,11.52,11.5,11.51,102800.0,9.431,9.4474,9.431,9.4392,102800.0
2010-05-12 12:10:00,11.51,11.53,11.51,11.52,78000.0,9.4392,9.4556,9.4392,9.4474,78000.0
2010-05-12 12:15:00,11.51,11.52,11.51,11.51,106400.0,9.4392,9.4474,9.4392,9.4392,106400.0
2010-05-12 12:20:00,11.51,11.51,11.5,11.5,70400.0,9.4392,9.4392,9.431,9.431,70400.0
2010-05-12 12:25:00,11.5,11.52,11.49,11.52,93600.0,9.431,9.4474,9.4228,9.4474,93600.0
2010-05-12 12:30:00,11.51,11.54,11.51,11.51,100400.0,9.4392,9.4638,9.4392,9.4392,100400.0
2010-05-12 12:35:00,11.52,11.52,11.5,11.51,84000.0,9.4474,9.4474,9.431,9.4392,84000.0
2010-05-12 12:40:00,11.51,11.52,11.5,11.51,54800.0,9.4392,9.4474,9.431,9.4392,54800.0
2010-05-12 12:45:00,11.51,11.51,11.49,11.5,81200.0,9.4392,9.4392,9.4228,9.431,81200.0
2010-05-12 12:50:00,11.5,11.5,11.49,11.49,88400.0,9.431,9.431,9.4228,9.4228,88400.0
2010-05-12 12:55:00,11.49,11.51,11.49,11.5,109600.0,9.4228,9.4392,9.4228,9.431,109600.0
2010-05-12 13:00:00,11.5,11.52,11.5,11.51,122000.0,9.431,9.4474,9.431,9.4392,122000.0
2010-05-12 13:05:00,11.51,11.54,11.51,11.52,110000.0,9.4392,9.4638,9.4392,9.4474,110000.0
2010-05-12 13:10:00,11.52,11.55,11.52,11.55,127600.0,9.4474,9.472,9.4474,9.472,127600.0
2010-05-12 13:15:00,11.55,11.56,11.55,11.56,222000.0,9.472,9.4802,9.472,9.4802,222000.0
2010-05-12 13:20:00,11.55,11.56,11.53,11.53,42000.0,9.472,9.4802,9.4556,9.4556,42000.0
2010-05-12 13:25:00,11.54,11.55,11.52,11.55,112400.0,9.4638,9.472,9.4474,9.472,112400.0
2010-05-12 13:30:00,11.55,11.56,11.55,11.55,140800.0,9.472,9.4802,9.472,9.472,140800.0
2010-05-12 13:35:00,11.55,11.56,11.54,11.55,120800.0,9.472,9.4802,9.4638,9.472,120800.0
2010-05-12 13:40:00,11.55,11.55,11.52,11.54,176000.0,9.472,9.472,9.4474,9.4638,176000.0
2010-05-12 13:45:00,11.54,11.57,11.54,11.56,66400.0,9.4638,9.4884,9.4638,9.4802,66400.0
2010-05-12 13:50:00,11.56,11.57,11.55,11.55,126800.0,9.4802,9.4884,9.472,9.472,126800.0
2010-05-12 13:55:00,11.55,11.56,11.55,11.55,365200.0,9.472,9.4802,9.472,9.472,365200.0
2010-05-12 14:00:00,11.55,11.57,11.55,11.55,294400.0,9.472,9.4884,9.472,9.472,294400.0
2010-05-12 14:05:00,11.55,11.56,11.53,11.53,146400.0,9.472,9.4802,9.4556,9.4556,146400.0
2010-05-12 14:10:00,11.54,11.55,11.53,11.55,176800.0,9.4638,9.472,9.4556,9.472,176800.0
2010-05-12 14:15:00,11.55,11.56,11.54,11.56,136000.0,9.472,9.4802,9.4638,9.4802,136000.0
2010-05-12 14:20:00,11.56,11.57,11.55,11.57,342800.0,9.4802,9.4884,9.472,9.4884,342800.0
2010-05-12 14:25:00,11.57,11.57,11.55,11.56,186800.0,9.4884,9.4884,9.472,9.4802,186800.0
2010-05-12 14:30:00,11.57,11.58,11.56,11.56,204800.0,9.4884,9.4966,9.4802,9.4802,204800.0
2010-05-12 14:35:00,11.56,11.57,11.56,11.56,165200.0,9.4802,9.4884,9.4802,9.4802,165200.0
2010-05-12 14:40:00,11.56,11.58,11.56,11.57,127600.0,9.4802,9.4966,9.4802,9.4884,127600.0
2010-05-12 14:45:00,11.57,11.59,11.57,11.57,227600.0,9.4884,9.5048,9.4884,9.4884,227600.0
2010-05-12 14:50:00,11.57,11.58,11.55,11.56,244800.0,9.4884,9.4966,9.472,9.4802,244800.0
2010-05-12 14:55:00,11.56,11.56,11.54,11.55,194000.0,9.4802,9.4802,9.4638,9.472,194000.0
2010-05-12 15:00:00,11.55,11.58,11.55,11.57,252800.0,9.472,9.4966,9.472,9.4884,252800.0
2010-05-12 15:05:00,11.57,11.59,11.57,11.58,192800.0,9.4884,9.5048,9.4884,9.4966,192800.0
2010-05-12 15:10:00,11.58,11.58,11.57,11.57,279600.0,9.4966,9.4966,9.4884,9.4884,279600.0
2010-05-12 15:15:00,11.58,11.58,11.55,11.57,204400.0,9.4966,9.4966,9.472,9.4884,204400.0
2010-05-12 15:20:00,11.57,11.57,11.56,11.57,179200.0,9.4884,9.4884,9.4802,9.4884,179200.0
2010-05-12 15:25:00,11.57,11.59,11.57,11.58,300000.0,9.4884,9.5048,9.4884,9.4966,300000.0
2010-05-12 15:30:00,11.58,11.6,11.58,11.58,542800.0,9.4966,9.513,9.4966,9.4966,542800.0
2010-05-12 15:35:00,11.58,11.59,11.57,11.58,322000.0,9.4966,9.5048,9.4884,9.4966,322000.0
2010-05-12 15:40:00,11.58,11.6,11.58,11.6,253600.0,9.4966,9.513,9.4966,9.513,253600.0
2010-05-12 15:45:00,11.6,11.63,11.6,11.62,914000.0,9.513,9.5376,9.513,9.5294,914000.0
2010-05-12 15:50:00,11.62,11.64,11.62,11.63,808000.0,9.5294,9.5458,9.5294,9.5376,808000.0
2010-05-12 15:55:00,11.63,11.63,11.6,11.62,1526800.0,9.5376,9.5376,9.513,9.5294,1526800.0
2010-05-13 09:30:00,11.62,11.62,11.53,11.53,198800.0,9.5294,9.5294,9.4556,9.4556,198800.0
2010-05-13 09:35:00,11.53,11.59,11.53,11.55,340400.0,9.4556,9.5048,9.4556,9.472,340400.0
2010-05-13 09:40:00,11.54,11.57,11.54,11.57,103600.0,9.4638,9.4884,9.4638,9.4884,103600.0
2010-05-13 09:45:00,11.58,11.58,11.56,11.57,90400.0,9.4966,9.4966,9.4802,9.4884,90400.0
2010-05-13 09:50:00,11.56,11.58,11.55,11.56,106800.0,9.4802,9.4966,9.472,9.4802,106800.0
2010-05-13 09:55:00,11.56,11.57,11.56,11.56,132000.0,9.4802,9.4884,9.4802,9.4802,132000.0
2010-05-13 10:00:00,11.56,11.59,11.55,11.57,176800.0,9.4802,9.5048,9.472,9.4884,176800.0
2010-05-13 10:05:00,11.57,11.57,11.52,11.56,294400.0,9.4884,9.4884,9.4474,9.4802,294400.0
2010-05-13 10:10:00,11.56,11.56,11.52,11.52,185600.0,9.4802,9.4802,9.4474,9.4474,185600.0
2010-05-13 10:15:00,11.53,11.55,11.52,11.54,125600.0,9.4556,9.472,9.4474,9.4638,125600.0
2010-05-13 10:20:00,11.54,11.55,11.53,11.54,111200.0,9.4638,9.472,9.4556,9.4638,111200.0
2010-05-13 10:25:00,11.54,11.54,11.52,11.53,205600.0,9.4638,9.4638,9.4474,9.4556,205600.0
2010-05-13 10:30:00,11.53,11.53,11.51,11.51,288400.0,9.4556,9.4556,9.4392,9.4392,288400.0
2010-05-13 10:35:00,11.51,11.55,11.51,11.54,168800.0,9.4392,9.472,9.4392,9.4638,168800.0
2010-05-13 10:40:00,11.54,11.55,11.54,11.55,50400.0,9.4638,9.472,9.4638,9.472,50400.0
2010-05-13 10:45:00,11.55,11.55,11.53,11.53,59600.0,9.472,9.472,9.4556,9.4556,59600.0
2010-05-13 10:50:00,11.53,11.54,11.53,11.54,116800.0,9.4556,9.4638,9.4556,9.4638,116800.0
2010-05-13 10:55:00,11.54,11.54,11.53,11.53,186400.0,9.4638,9.4638,9.4556,9.4556,186400.0
2010-05-13 11:00:00,11.53,11.53,11.51,11.52,166000.0,9.4556,9.4556,9.4392,9.4474,166000.0
2010-05-13 11:05:00,11.53,11.53,11.52,11.52,210400.0,9.4556,9.4556,9.4474,9.4474,210400.0
2010-05-13 11:10:00,11.52,11.54,11.52,11.54,118400.0,9.4474,9.4638,9.4474,9.4638,118400.0
2010-05-13 11:15:00,11.54,11.55,11.54,11.55,66000.0,9.4638,9.472,9.4638,9.472,66000.0
2010-05-13 11:20:00,11.55,11.57,11.55,11.56,72400.0,9.472,9.4884,9.472,9.4802,72400.0
2010-05-13 11:25:00,11.56,11.56,11.55,11.55,41200.0,9.4802,9.4802,9.472,9.472,41200.0
2010-05-13 11:30:00,11.55,11.55,11.54,11.55,115600.0,9.472,9.472,9.4638,9.472,115600.0
2010-05-13 11:35:00,11.55,11.56,11.54,11.55,144800.0,9.472,9.4802,9.4638,9.472,144800.0
2010-05-13 11:40:00,11.55,11.56,11.54,11.56,220000.0,9.472,9.4802,9.4638,9.4802,220000.0
2010-05-13 11:45:00,11.56,11.56,11.56,11.56,135600.0,9.4802,9.4802,9.4802,9.4802,135600.0
2010-05-13 11:50:00,11.56,11.56,11.54,11.55,282800.0,9.4802,9.4802,9.4638,9.472,282800.0
2010-05-13 11:55:00,11.55,11.56,11.54,11.55,154800.0,9.472,9.4802,9.4638,9.472,154800.0
2010-05-13 12:00:00,11.55,11.56,11.55,11.56,214000.0,9.472,9.4802,9.472,9.4802,214000.0
2010-05-13 12:05:00,11.56,11.56,11.55,11.55,180400.0,9.4802,9.4802,9.472,9.472,180400.0
2010-05-13 12:10:00,11.55,11.56,11.55,11.55,95600.0,9.472,9.4802,9.472,9.472,95600.0
2010-05-13 12:15:00,11.55,11.56,11.54,11.55,166800.0,9.472,9.4802,9.4638,9.472,166800.0
2010-05-13 12:20:00,11.55,11.56,11.55,11.55,89200.0,9.472,9.4802,9.472,9.472,89200.0
2010-05-13 12:25:00,11.55,11.55,11.54,11.54,82800.0,9.472,9.472,9.4638,9.4638,82800.0
2010-05-13 12:30:00,11.54,11.55,11.54,11.54,68000.0,9.4638,9.472,9.4638,9.4638,68000.0
2010-05-13 12:35:00,11.54,11.54,11.53,11.53,93200.0,9.4638,9.4638,9.4556,9.4556,93200.0
2010-05-13 12:40:00,11.53,11.56,11.53,11.56,75600.0,9.4556,9.4802,9.4556,9.4802,75600.0
2010-05-13 12:45:00,11.56,11.56,11.55,11.55,59200.0,9.4802,9.4802,9.472,9.472,59200.0
2010-05-13 12:50:00,11.55,11.56,11.55,11.56,26000.0,9.472,9.4802,9.472,9.4802,26000.0
2010-05-13 12:55:00,11.56,11.56,11.54,11.54,119200.0,9.4802,9.4802,9.4638,9.4638,119200.0
2010-05-13 13:00:00,11.54,11.54,11.53,11.53,90400.0,9.4638,9.4638,9.4556,9.4556,90400.0
2010-05-13 13:05:00,11.54,11.54,11.52,11.52,81600.0,9.4638,9.4638,9.4474,9.4474,81600.0
2010-05-13 13:10:00,11.52,11.54,11.51,11.53,168000.0,9.4474,9.4638,9.4392,9.4556,168000.0
2010-05-13 13:15:00,11.53,11.55,11.53,11.54,147200.0,9.4556,9.472,9.4556,9.4638,147200.0
2010-05-13 13:20:00,11.54,11.55,11.53,11.54,58800.0,9.4638,9.472,9.4556,9.4638,58800.0
2010-05-13 13:25:00,11.54,11.54,11.53,11.54,44800.0,9.4638,9.4638,9.4556,9.4638,44800.0
2010-05-13 13:30:00,11.54,11.56,11.54,11.56,69600.0,9.4638,9.4802,9.4638,9.4802,69600.0
2010-05-13 13:35:00,11.56,11.57,11.55,11.55,132000.0,9.4802,9.4884,9.472,9.472,132000.0
2010-05-13 13:40:00,11.56,11.56,11.53,11.53,109600.0,9.4802,9.4802,9.4556,9.4556,109600.0
2010-05-13 13:45:00,11.53,11.54,11.51,11.51,242400.0,9.4556,9.4638,9.4392,9.4392,242400.0
2010-05-13 13:50:00,11.51,11.51,11.48,11.5,326800.0,9.4392,9.4392,9.4146,9.431,326800.0
2010-05-13 13:55:00,11.5,11.51,11.49,11.49,95200.0,9.431,9.4392,9.4228,9.4228,95200.0
2010-05-13 14:00:00,11.49,11.51,11.49,11.49,106000.0,9.4228,9.4392,9.4228,9.4228,106000.0
2010-05-13 14:05:00,11.49,11.5,11.49,11.49,101600.0,9.4228,9.431,9.4228,9.4228,101600.0
2010-05-13 14:10:00,11.49,11.49,11.48,11.49,71600.0,9.4228,9.4228,9.4146,9.4228,71600.0
2010-05-13 14:15:00,11.49,11.49,11.47,11.47,98400.0,9.4228,9.4228,9.4064,9.4064,98400.0
2010-05-13 14:20:00,11.48,11.48,11.45,11.47,375600.0,9.4146,9.4146,9.39,9.4064,375600.0
2010-05-13 14:25:00,11.47,11.49,11.47,11.47,126400.0,9.4064,9.4228,9.4064,9.4064,126400.0
2010-05-13 14:30:00,11.47,11.47,11.46,11.46,128000.0,9.4064,9.4064,9.3982,9.3982,128000.0
2010-05-13 14:35:00,11.46,11.46,11.45,11.46,359600.0,9.3982,9.3982,9.39,9.3982,359600.0
2010-05-13 14:40:00,11.46,11.47,11.45,11.46,183200.0,9.3982,9.4064,9.39,9.3982,183200.0
2010-05-13 14:45:00,11.46,11.46,11.44,11.44,190000.0,9.3982,9.3982,9.3818,9.3818,190000.0
2010-05-13 14:50:00,11.44,11.44,11.42,11.43,233200.0,9.3818,9.3818,9.3654,9.3736,233200.0
2010-05-13 14:55:00,11.43,11.43,11.41,11.42,246800.0,9.3736,9.3736,9.3572,9.3654,246800.0
2010-05-13 15:00:00,11.42,11.44,11.42,11.43,154400.0,9.3654,9.3818,9.3654,9.3736,154400.0
2010-05-13 15:05:00,11.43,11.44,11.43,11.43,178800.0,9.3736,9.3818,9.3736,9.3736,178800.0
2010-05-13 15:10:00,11.43,11.43,11.37,11.38,660000.0,9.3736,9.3736,9.3244,9.3326,660000.0
2010-05-13 15:15:00,11.37,11.39,11.36,11.37,820400.0,9.3244,9.3408,9.3162,9.3244,820400.0
2010-05-13 15:20:00,11.36,11.37,11.35,11.36,380000.0,9.3162,9.3244,9.308,9.3162,380000.0
2010-05-13 15:25:00,11.36,11.38,11.36,11.37,286800.0,9.3162,9.3326,9.3162,9.3244,286800.0
2010-05-13 15:30:00,11.37,11.37,11.34,11.34,384000.0,9.3244,9.3244,9.2998,9.2998,384000.0
2010-05-13 15:35:00,11.34,11.35,11.31,11.31,400400.0,9.2998,9.308,9.2752,9.2752,400400.0
2010-05-13 15:40:00,11.31,11.32,11.29,11.31,564000.0,9.2752,9.2834,9.2588,9.2752,564000.0
2010-05-13 15:45:00,11.31,11.37,11.31,11.35,525200.0,9.2752,9.3244,9.2752,9.308,525200.0
2010-05-13 15:50:00,11.35,11.38,11.35,11.35,541600.0,9.308,9.3326,9.308,9.308,541600.0
2010-05-13 15:55:00,11.35,11.35,11.32,11.32,832000.0,9.308,9.308,9.2834,9.2834,832000.0
2010-05-14 09:30:00,11.32,11.36,11.3,11.35,385200.0,9.2834,9.3162,9.267,9.308,385200.0
2010-05-14 09:35:00,11.36,11.38,11.31,11.35,507600.0,9.3162,9.3326,9.2752,9.308,507600.0
2010-05-14 09:40:00,11.35,11.36,11.3,11.34,632800.0,9.308,9.3162,9.267,9.2998,632800.0
2010-05-14 09:45:00,11.34,11.37,11.33,11.36,520800.0,9.2998,9.3244,9.2916,9.3162,520800.0
2010-05-14 09:50:00,11.36,11.43,11.36,11.42,651600.0,9.3162,9.3736,9.3162,9.3654,651600.0
2010-05-14 09:55:00,11.42,11.46,11.42,11.43,588000.0,9.3654,9.3982,9.3654,9.3736,588000.0
2010-05-14 10:00:00,11.44,11.44,11.35,11.36,827600.0,9.3818,9.3818,9.308,9.3162,827600.0
2010-05-14 10:05:00,11.37,11.37,11.33,11.36,477600.0,9.3244,9.3244,9.2916,9.3162,477600.0
2010-05-14 10:10:00,11.36,11.38,11.36,11.38,190800.0,9.3162,9.3326,9.3162,9.3326,190800.0
2010-05-14 10:15:00,11.38,11.41,11.37,11.38,228800.0,9.3326,9.3572,9.3244,9.3326,228800.0
2010-05-14 10:20:00,11.37,11.43,11.37,11.42,159600.0,9.3244,9.3736,9.3244,9.3654,159600.0
2010-05-14 10:25:00,11.42,11.43,11.38,11.4,391600.0,9.3654,9.3736,9.3326,9.349,391600.0
2010-05-14 10:30:00,11.39,11.4,11.36,11.37,218400.0,9.3408,9.349,9.3162,9.3244,218400.0
2010-05-14 10:35:00,11.38,11.38,11.34,11.35,244800.0,9.3326,9.3326,9.2998,9.308,244800.0
2010-05-14 10:40:00,11.35,11.38,11.33,11.37,108400.0,9.308,9.3326,9.2916,9.3244,108400.0
2010-05-14 10:45:00,11.37,11.4,11.36,11.4,173200.0,9.3244,9.349,9.3162,9.349,173200.0
2010-05-14 10:50:00,11.4,11.46,11.39,11.45,232000.0,9.349,9.3982,9.3408,9.39,232000.0
2010-05-14 10:55:00,11.45,11.45,11.42,11.43,117600.0,9.39,9.39,9.3654,9.3736,117600.0
2010-05-14 11:00:00,11.43,11.43,11.4,11.4,144000.0,9.3736,9.3736,9.349,9.349,144000.0
2010-05-14 11:05:00,11.41,11.41,11.38,11.38,164800.0,9.3572,9.3572,9.3326,9.3326,164800.0
2010-05-14 11:10:00,11.38,11.4,11.37,11.4,317600.0,9.3326,9.349,9.3244,9.349,317600.0
2010-05-14 11:15:00,11.4,11.41,11.37,11.38,264400.0,9.349,9.3572,9.3244,9.3326,264400.0
2010-05-14 11:20:00,11.38,11.38,11.34,11.37,636800.0,9.3326,9.3326,9.2998,9.3244,636800.0
2010-05-14 11:25:00,11.37,11.4,11.35,11.35,418800.0,9.3244,9.349,9.308,9.308,418800.0
2010-05-14 11:30:00,11.35,11.37,11.34,11.36,382400.0,9.308,9.3244,9.2998,9.3162,382400.0
2010-05-14 11:35:00,11.36,11.4,11.36,11.38,331200.0,9.3162,9.349,9.3162,9.3326,331200.0
2010-05-14 11:40:00,11.38,11.38,11.36,11.38,174800.0,9.3326,9.3326,9.3162,9.3326,174800.0
2010-05-14 11:45:00,11.38,11.38,11.36,11.36,108000.0,9.3326,9.3326,9.3162,9.3162,108000.0
2010-05-14 11:50:00,11.36,11.36,11.32,11.35,154400.0,9.3162,9.3162,9.2834,9.308,154400.0
2010-05-14 11:55:00,11.34,11.36,11.33,11.33,421600.0,9.2998,9.3162,9.2916,9.2916,421600.0
2010-05-14 12:00:00,11.33,11.34,11.29,11.29,337200.0,9.2916,9.2998,9.2588,9.2588,337200.0
2010-05-14 12:05:00,11.29,11.3,11.26,11.26,434800.0,9.2588,9.267,9.2341,9.2341,434800.0
2010-05-14 12:10:00,11.26,11.29,11.26,11.27,192000.0,9.2341,9.2588,9.2341,9.2424,192000.0
2010-05-14 12:15:00,11.27,11.29,11.26,11.28,119200.0,9.2424,9.2588,9.2341,9.2506,119200.0
2010-05-14 12:20:00,11.28,11.29,11.26,11.29,290800.0,9.2506,9.2588,9.2341,9.2588,290800.0
2010-05-14 12:25:00,11.29,11.3,11.25,11.26,314000.0,9.2588,9.267,9.2259,9.2341,314000.0
2010-05-14 12:30:00,11.25,11.29,11.25,11.27,306400.0,9.2259,9.2588,9.2259,9.2424,306400.0
2010-05-14 12:35:00,11.28,11.3,11.27,11.3,238800.0,9.2506,9.267,9.2424,9.267,238800.0
2010-05-14 12:40:00,11.3,11.32,11.29,11.29,209600.0,9.267,9.2834,9.2588,9.2588,209600.0
2010-05-14 12:45:00,11.29,11.3,11.28,11.29,273600.0,9.2588,9.267,9.2506,9.2588,273600.0
2010-05-14 12:50:00,11.3,11.31,11.29,11.31,113600.0,9.267,9.2752,9.2588,9.2752,113600.0
2010-05-14 12:55:00,11.31,11.34,11.31,11.34,361600.0,9.2752,9.2998,9.2752,9.2998,361600.0
2010-05-14 13:00:00,11.33,11.36,11.31,11.32,380800.0,9.2916,9.3162,9.2752,9.2834,380800.0
2010-05-14 13:05:00,11.32,11.33,11.31,11.33,212400.0,9.2834,9.2916,9.2752,9.2916,212400.0
2010-05-14 13:10:00,11.33,11.36,11.32,11.33,264000.0,9.2916,9.3162,9.2834,9.2916,264000.0
2010-05-14 13:15:00,11.34,11.34,11.3,11.3,229200.0,9.2998,9.2998,9.267,9.267,229200.0
2010-05-14 13:20:00,11.3,11.31,11.29,11.3,576000.0,9.267,9.2752,9.2588,9.267,576000.0
2010-05-14 13:25:00,11.3,11.3,11.27,11.28,251600.0,9.267,9.267,9.2424,9.2506,251600.0
2010-05-14 13:30:00,11.28,11.29,11.26,11.27,144400.0,9.2506,9.2588,9.2341,9.2424,144400.0
2010-05-14 13:35:00,11.27,11.29,11.25,11.26,240000.0,9.2424,9.2588,9.2259,9.2341,240000.0
2010-05-14 13:40:00,11.26,11.27,11.25,11.27,156400.0,9.2341,9.2424,9.2259,9.2424,156400.0
2010-05-14 13:45:00,11.27,11.28,11.27,11.27,101600.0,9.2424,9.2506,9.2424,9.2424,101600.0
2010-05-14 13:50:00,11.28,11.29,11.27,11.28,326800.0,9.2506,9.2588,9.2424,9.2506,326800.0
2010-05-14 13:55:00,11.28,11.29,11.27,11.28,236000.0,9.2506,9.2588,9.2424,9.2506,236000.0
2010-05-14 14:00:00,11.27,11.28,11.27,11.28,122400.0,9.2424,9.2506,9.2424,9.2506,122400.0
2010-05-14 14:05:00,11.28,11.29,11.25,11.26,147200.0,9.2506,9.2588,9.2259,9.2341,147200.0
2010-05-14 14:10:00,11.26,11.27,11.23,11.24,140400.0,9.2341,9.2424,9.2095,9.2177,140400.0
2010-05-14 14:15:00,11.24,11.24,11.21,11.22,151600.0,9.2177,9.2177,9.1931,9.2013,151600.0
2010-05-14 14:20:00,11.22,11.26,11.22,11.26,229200.0,9.2013,9.2341,9.2013,9.2341,229200.0
2010-05-14 14:25:00,11.26,11.26,11.23,11.25,242800.0,9.2341,9.2341,9.2095,9.2259,242800.0
2010-05-14 14:30:00,11.25,11.27,11.25,11.26,186000.0,9.2259,9.2424,9.2259,9.2341,186000.0
2010-05-14 14:35:00,11.26,11.28,11.25,11.27,201200.0,9.2341,9.2506,9.2259,9.2424,201200.0
2010-05-14 14:40:00,11.27,11.28,11.24,11.25,202800.0,9.2424,9.2506,9.2177,9.2259,202800.0
2010-05-14 14:45:00,11.25,11.27,11.25,11.27,110800.0,9.2259,9.2424,9.2259,9.2424,110800.0
2010-05-14 14:50:00,11.27,11.27,11.24,11.24,158000.0,9.2424,9.2424,9.2177,9.2177,158000.0
2010-05-14 14:55:00,11.24,11.25,11.22,11.22,350400.0,9.2177,9.2259,9.2013,9.2013,350400.0
2010-05-14 15:00:00,11.22,11.23,11.22,11.22,447600.0,9.2013,9.2095,9.2013,9.2013,447600.0
2010-05-14 15:05:00,11.22,11.24,11.22,11.24,126400.0,9.2013,9.2177,9.2013,9.2177,126400.0
2010-05-14 15:10:00,11.24,11.25,11.23,11.24,213600.0,9.2177,9.2259,9.2095,9.2177,213600.0
2010-05-14 15:15:00,11.24,11.24,11.22,11.22,150400.0,9.2177,9.2177,9.2013,9.2013,150400.0
2010-05-14 15:20:00,11.22,11.23,11.2,11.22,277200.0,9.2013,9.2095,9.1849,9.2013,277200.0
2010-05-14 15:25:00,11.22,11.23,11.2,11.22,199600.0,9.2013,9.2095,9.1849,9.2013,199600.0
2010-05-14 15:30:00,11.22,11.24,11.22,11.24,228400.0,9.2013,9.2177,9.2013,9.2177,228400.0
2010-05-14 15:35:00,11.24,11.24,11.22,11.24,165600.0,9.2177,9.2177,9.2013,9.2177,165600.0
2010-05-14 15:40:00,11.24,11.3,11.24,11.29,439200.0,9.2177,9.267,9.2177,9.2588,439200.0
2010-05-14 15:45:00,11.29,11.3,11.27,11.28,450000.0,9.2588,9.267,9.2424,9.2506,450000.0
2010-05-14 15:50:00,11.28,11.31,11.27,11.31,598400.0,9.2506,9.2752,9.2424,9.2752,598400.0
2010-05-14 15:55:00,11.31,11.33,11.28,11.31,1479600.0,9.2752,9.2916,9.2506,9.2752,1479600.0
2010-05-17 09:30:00,11.35,11.38,11.35,11.36,292800.0,9.308,9.3326,9.308,9.3162,292800.0
2010-05-17 09:35:00,11.36,11.42,11.36,11.39,230800.0,9.3162,9.3654,9.3162,9.3408,230800.0
2010-05-17 09:40:00,11.39,11.39,11.36,11.37,178000.0,9.3408,9.3408,9.3162,9.3244,178000.0
2010-05-17 09:45:00,11.36,11.36,11.34,11.36,431600.0,9.3162,9.3162,9.2998,9.3162,431600.0
2010-05-17 09:50:00,11.36,11.39,11.36,11.37,414800.0,9.3162,9.3408,9.3162,9.3244,414800.0
2010-05-17 09:55:00,11.37,11.38,11.34,11.36,368800.0,9.3244,9.3326,9.2998,9.3162,368800.0
2010-05-17 10:00:00,11.36,11.36,11.3,11.3,734000.0,9.3162,9.3162,9.267,9.267,734000.0
2010-05-17 10:05:00,11.3,11.33,11.29,11.31,393200.0,9.267,9.2916,9.2588,9.2752,393200.0
2010-05-17 10:10:00,11.31,11.34,11.3,11.34,439200.0,9.2752,9.2998,9.267,9.2998,439200.0
2010-05-17 10:15:00,11.34,11.38,11.34,11.38,193600.0,9.2998,9.3326,9.2998,9.3326,193600.0
2010-05-17 10:20:00,11.37,11.38,11.34,11.35,215600.0,9.3244,9.3326,9.2998,9.308,215600.0
2010-05-17 10:25:00,11.35,11.38,11.35,11.37,189200.0,9.308,9.3326,9.308,9.3244,189200.0
2010-05-17 10:30:00,11.37,11.39,11.36,11.38,151200.0,9.3244,9.3408,9.3162,9.3326,151200.0
2010-05-17 10:35:00,11.38,11.41,11.37,11.39,170800.0,9.3326,9.3572,9.3244,9.3408,170800.0
2010-05-17 10:40:00,11.39,11.4,11.35,11.35,271600.0,9.3408,9.349,9.308,9.308,271600.0
2010-05-17 10:45:00,11.35,11.37,11.35,11.35,209200.0,9.308,9.3244,9.308,9.308,209200.0
2010-05-17 10:50:00,11.35,11.39,11.35,11.39,174400.0,9.308,9.3408,9.308,9.3408,174400.0
2010-05-17 10:55:00,11.39,11.4,11.37,11.38,157200.0,9.3408,9.349,9.3244,9.3326,157200.0
2010-05-17 11:00:00,11.37,11.38,11.35,11.35,262800.0,9.3244,9.3326,9.308,9.308,262800.0
2010-05-17 11:05:00,11.36,11.39,11.35,11.38,122400.0,9.3162,9.3408,9.308,9.3326,122400.0
2010-05-17 11:10:00,11.38,11.38,11.35,11.36,306400.0,9.3326,9.3326,9.308,9.3162,306400.0
2010-05-17 11:15:00,11.36,11.38,11.34,11.34,264800.0,9.3162,9.3326,9.2998,9.2998,264800.0
2010-05-17 11:20:00,11.34,11.37,11.34,11.36,191200.0,9.2998,9.3244,9.2998,9.3162,191200.0
2010-05-17 11:25:00,11.36,11.36,11.34,11.36,210400.0,9.3162,9.3162,9.2998,9.3162,210400.0
2010-05-17 11:30:00,11.36,11.36,11.34,11.35,224000.0,9.3162,9.3162,9.2998,9.308,224000.0
2010-05-17 11:35:00,11.35,11.35,11.33,11.33,197200.0,9.308,9.308,9.2916,9.2916,197200.0
2010-05-17 11:40:00,11.33,11.34,11.32,11.33,130400.0,9.2916,9.2998,9.2834,9.2916,130400.0
2010-05-17 11:45:00,11.32,11.33,11.3,11.31,152800.0,9.2834,9.2916,9.267,9.2752,152800.0
2010-05-17 11:50:00,11.31,11.31,11.27,11.28,229200.0,9.2752,9.2752,9.2424,9.2506,229200.0
2010-05-17 11:55:00,11.28,11.28,11.25,11.26,359600.0,9.2506,9.2506,9.2259,9.2341,359600.0
2010-05-17 12:00:00,11.26,11.26,11.17,11.18,503600.0,9.2341,9.2341,9.1603,9.1685,503600.0
2010-05-17 12:05:00,11.18,11.19,11.15,11.15,344000.0,9.1685,9.1767,9.1439,9.1439,344000.0
2010-05-17 12:10:00,11.15,11.2,11.15,11.2,282000.0,9.1439,9.1849,9.1439,9.1849,282000.0
2010-05-17 12:15:00,11.2,11.2,11.18,11.19,222400.0,9.1849,9.1849,9.1685,9.1767,222400.0
2010-05-17 12:20:00,11.19,11.2,11.17,11.19,243600.0,9.1767,9.1849,9.1603,9.1767,243600.0
2010-05-17 12:25:00,11.19,11.21,11.19,11.2,543600.0,9.1767,9.1931,9.1767,9.1849,543600.0
2010-05-17 12:30:00,11.2,11.24,11.19,11.24,300400.0,9.1849,9.2177,9.1767,9.2177,300400.0
2010-05-17 12:35:00,11.24,11.28,11.23,11.27,520000.0,9.2177,9.2506,9.2095,9.2424,520000.0
2010-05-17 12:40:00,11.27,11.3,11.26,11.27,524800.0,9.2424,9.267,9.2341,9.2424,524800.0
2010-05-17 12:45:00,11.27,11.28,11.24,11.24,245200.0,9.2424,9.2506,9.2177,9.2177,245200.0
2010-05-17 12:50:00,11.24,11.27,11.24,11.27,371600.0,9.2177,9.2424,9.2177,9.2424,371600.0
2010-05-17 12:55:00,11.27,11.27,11.24,11.24,131600.0,9.2424,9.2424,9.2177,9.2177,131600.0
2010-05-17 13:00:00,11.24,11.26,11.24,11.24,166000.0,9.2177,9.2341,9.2177,9.2177,166000.0
2010-05-17 13:05:00,11.24,11.24,11.22,11.22,149600.0,9.2177,9.2177,9.2013,9.2013,149600.0
2010-05-17 13:10:00,11.22,11.24,11.22,11.24,160800.0,9.2013,9.2177,9.2013,9.2177,160800.0
2010-05-17 13:15:00,11.24,11.3,11.24,11.3,261200.0,9.2177,9.267,9.2177,9.267,261200.0
2010-05-17 13:20:00,11.3,11.31,11.27,11.3,108400.0,9.267,9.2752,9.2424,9.267,108400.0
2010-05-17 13:25:00,11.3,11.33,11.3,11.32,187200.0,9.267,9.2916,9.267,9.2834,187200.0
2010-05-17 13:30:00,11.32,11.34,11.31,11.34,207600.0,9.2834,9.2998,9.2752,9.2998,207600.0
2010-05-17 13:35:00,11.34,11.35,11.3,11.3,214800.0,9.2998,9.308,9.267,9.267,214800.0
2010-05-17 13:40:00,11.3,11.3,11.28,11.29,131200.0,9.267,9.267,9.2506,9.2588,131200.0
2010-05-17 13:45:00,11.29,11.3,11.27,11.28,150800.0,9.2588,9.267,9.2424,9.2506,150800.0
2010-05-17 13:50:00,11.28,11.28,11.26,11.28,234800.0,9.2506,9.2506,9.2341,9.2506,234800.0
2010-05-17 13:55:00,11.28,11.3,11.28,11.29,310400.0,9.2506,9.267,9.2506,9.2588,310400.0
2010-05-17 14:00:00,11.29,11.31,11.28,11.3,342000.0,9.2588,9.2752,9.2506,9.267,342000.0
2010-05-17 14:05:00,11.3,11.31,11.26,11.26,211200.0,9.267,9.2752,9.2341,9.2341,211200.0
2010-05-17 14:10:00,11.26,11.28,11.26,11.27,148400.0,9.2341,9.2506,9.2341,9.2424,148400.0
2010-05-17 14:15:00,11.27,11.29,11.26,11.27,228000.0,9.2424,9.2588,9.2341,9.2424,228000.0
2010-05-17 14:20:00,11.27,11.27,11.24,11.24,446000.0,9.2424,9.2424,9.2177,9.2177,446000.0
2010-05-17 14:25:00,11.24,11.25,11.21,11.22,456800.0,9.2177,9.2259,9.1931,9.2013,456800.0
2010-05-17 14:30:00,11.22,11.23,11.2,11.21,807200.0,9.2013,9.2095,9.1849,9.1931,807200.0
2010-05-17 14:35:00,11.21,11.21,11.19,11.2,674400.0,9.1931,9.1931,9.1767,9.1849,674400.0
2010-05-17 14:40:00,11.2,11.25,11.2,11.24,414400.0,9.1849,9.2259,9.1849,9.2177,414400.0
2010-05-17 14:45:00,11.24,11.27,11.24,11.26,554400.0,9.2177,9.2424,9.2177,9.2341,554400.0
2010-05-17 14:50:00,11.26,11.27,11.24,11.24,396000.0,9.2341,9.2424,9.2177,9.2177,396000.0
2010-05-17 14:55:00,11.25,11.28,11.25,11.27,417200.0,9.2259,9.2506,9.2259,9.2424,417200.0
2010-05-17 15:00:00,11.27,11.31,11.26,11.3,361200.0,9.2424,9.2752,9.2341,9.267,361200.0
2010-05-17 15:05:00,11.29,11.29,11.24,11.24,596400.0,9.2588,9.2588,9.2177,9.2177,596400.0
2010-05-17 15:10:00,11.24,11.27,11.24,11.27,627200.0,9.2177,9.2424,9.2177,9.2424,627200.0
2010-05-17 15:15:00,11.27,11.27,11.24,11.24,599600.0,9.2424,9.2424,9.2177,9.2177,599600.0
2010-05-17 15:20:00,11.24,11.26,11.22,11.23,405200.0,9.2177,9.2341,9.2013,9.2095,405200.0
2010-05-17 15:25:00,11.23,11.3,11.22,11.29,708400.0,9.2095,9.267,9.2013,9.2588,708400.0
2010-05-17 15:30:00,11.29,11.3,11.28,11.3,418800.0,9.2588,9.267,9.2506,9.267,418800.0
2010-05-17 15:35:00,11.3,11.34,11.3,11.33,589200.0,9.267,9.2998,9.267,9.2916,589200.0
2010-05-17 15:40:00,11.33,11.35,11.32,11.33,592000.0,9.2916,9.308,9.2834,9.2916,592000.0
2010-05-17 15:45:00,11.34,11.35,11.31,11.32,1014400.0,9.2998,9.308,9.2752,9.2834,1014400.0
2010-05-17 15:50:00,11.32,11.34,11.32,11.34,726400.0,9.2834,9.2998,9.2834,9.2998,726400.0
2010-05-17 15:55:00,11.34,11.34,11.31,11.32,1461600.0,9.2998,9.2998,9.2752,9.2834,1461600.0
2010-05-18 09:30:00,10.93,11.15,10.93,11.12,2466400.0,8.9635,9.1439,8.9635,9.1193,2466400.0
2010-05-18 09:35:00,11.12,11.15,10.96,10.96,3223600.0,9.1193,9.1439,8.9881,8.9881,3223600.0
2010-05-18 09:40:00,10.97,11.02,10.95,10.97,1808800.0,8.9963,9.0373,8.9799,8.9963,1808800.0
2010-05-18 09:45:00,10.98,11.02,10.94,11.0,1270800.0,9.0045,9.0373,8.9717,9.0209,1270800.0
2010-05-18 09:50:00,11.0,11.07,10.99,11.07,1534000.0,9.0209,9.0783,9.0127,9.0783,1534000.0
2010-05-18 09:55:00,11.06,11.1,11.03,11.05,1254400.0,9.0701,9.1029,9.0455,9.0619,1254400.0
2010-05-18 10:00:00,11.05,11.09,10.95,10.96,2186800.0,9.0619,9.0947,8.9799,8.9881,2186800.0
2010-05-18 10:05:00,10.97,10.98,10.93,10.93,1552000.0,8.9963,9.0045,8.9635,8.9635,1552000.0
2010-05-18 10:10:00,10.93,11.03,10.93,11.03,970400.0,8.9635,9.0455,8.9635,9.0455,970400.0
2010-05-18 10:15:00,11.03,11.04,10.99,11.01,730000.0,9.0455,9.0537,9.0127,9.0291,730000.0
2010-05-18 10:20:00,11.01,11.02,11.0,11.0,569200.0,9.0291,9.0373,9.0209,9.0209,569200.0
2010-05-18 10:25:00,11.0,11.02,10.99,11.0,631200.0,9.0209,9.0373,9.0127,9.0209,631200.0
2010-05-18 10:30:00,11.0,11.01,10.99,11.0,1023200.0,9.0209,9.0291,9.0127,9.0209,1023200.0
2010-05-18 10:35:00,11.0,11.04,10.99,11.03,510400.0,9.0209,9.0537,9.0127,9.0455,510400.0
2010-05-18 10:40:00,11.02,11.03,11.0,11.03,656800.0,9.0373,9.0455,9.0209,9.0455,656800.0
2010-05-18 10:45:00,11.03,11.03,10.99,11.02,737600.0,9.0455,9.0455,9.0127,9.0373,737600.0
2010-05-18 10:50:00,11.02,11.03,10.99,11.03,673200.0,9.0373,9.0455,9.0127,9.0455,673200.0
2010-05-18 10:55:00,11.03,11.06,11.03,11.06,626400.0,9.0455,9.0701,9.0455,9.0701,626400.0
2010-05-18 11:00:00,11.05,11.08,11.05,11.08,553600.0,9.0619,9.0865,9.0619,9.0865,553600.0
2010-05-18 11:05:00,11.08,11.1,11.08,11.1,432000.0,9.0865,9.1029,9.0865,9.1029,432000.0
2010-05-18 11:10:00,11.1,11.15,11.09,11.13,748000.0,9.1029,9.1439,9.0947,9.1275,748000.0
2010-05-18 11:15:00,11.13,11.14,11.1,11.12,806800.0,9.1275,9.1357,9.1029,9.1193,806800.0
2010-05-18 11:20:00,11.12,11.12,11.02,11.03,896400.0,9.1193,9.1193,9.0373,9.0455,896400.0
2010-05-18 11:25:00,11.03,11.05,11.02,11.04,463200.0,9.0455,9.0619,9.0373,9.0537,463200.0
2010-05-18 11:30:00,11.04,11.08,11.04,11.07,494400.0,9.0537,9.0865,9.0537,9.0783,494400.0
2010-05-18 11:35:00,11.07,11.1,11.07,11.07,504400.0,9.0783,9.1029,9.0783,9.0783,504400.0
2010-05-18 11:40:00,11.07,11.08,11.02,11.03,575200.0,9.0783,9.0865,9.0373,9.0455,575200.0
2010-05-18 11:45:00,11.03,11.03,10.99,10.99,832800.0,9.0455,9.0455,9.0127,9.0127,832800.0
2010-05-18 11:50:00,10.99,11.0,10.99,10.99,849600.0,9.0127,9.0209,9.0127,9.0127,849600.0
2010-05-18 11:55:00,10.99,10.99,10.97,10.97,649200.0,9.0127,9.0127,8.9963,8.9963,649200.0
2010-05-18 12:00:00,10.98,10.99,10.95,10.96,624000.0,9.0045,9.0127,8.9799,8.9881,624000.0
2010-05-18 12:05:00,10.96,10.98,10.95,10.96,660800.0,8.9881,9.0045,8.9799,8.9881,660800.0
2010-05-18 12:10:00,10.96,11.0,10.95,10.97,1129200.0,8.9881,9.0209,8.9799,8.9963,1129200.0
2010-05-18 12:15:00,10.97,10.97,10.9,10.9,359600.0,8.9963,8.9963,8.9389,8.9389,359600.0
2010-05-18 12:20:00,10.9,10.91,10.86,10.86,624000.0,8.9389,8.9471,8.9061,8.9061,624000.0
2010-05-18 12:25:00,10.86,10.88,10.84,10.88,1013600.0,8.9061,8.9225,8.8897,8.9225,1013600.0
2010-05-18 12:30:00,10.88,10.91,10.86,10.9,851600.0,8.9225,8.9471,8.9061,8.9389,851600.0
2010-05-18 12:35:00,10.9,10.9,10.83,10.84,524000.0,8.9389,8.9389,8.8815,8.8897,524000.0
2010-05-18 12:40:00,10.84,10.84,10.8,10.81,842800.0,8.8897,8.8897,8.8569,8.8651,842800.0
2010-05-18 12:45:00,10.81,10.84,10.81,10.83,802800.0,8.8651,8.8897,8.8651,8.8815,802800.0
2010-05-18 12:50:00,10.83,10.86,10.83,10.84,537600.0,8.8815,8.9061,8.8815,8.8897,537600.0
2010-05-18 12:55:00,10.84,10.88,10.84,10.84,820000.0,8.8897,8.9225,8.8897,8.8897,820000.0
2010-05-18 13:00:00,10.84,10.88,10.83,10.86,672800.0,8.8897,8.9225,8.8815,8.9061,672800.0
2010-05-18 13:05:00,10.86,10.88,10.82,10.87,410800.0,8.9061,8.9225,8.8733,8.9143,410800.0
2010-05-18 13:10:00,10.87,10.88,10.82,10.85,521600.0,8.9143,8.9225,8.8733,8.8979,521600.0
2010-05-18 13:15:00,10.85,10.9,10.84,10.88,430000.0,8.8979,8.9389,8.8897,8.9225,430000.0
2010-05-18 13:20:00,10.89,10.91,10.88,10.9,208800.0,8.9307,8.9471,8.9225,8.9389,208800.0
2010-05-18 13:25:00,10.9,10.92,10.89,10.9,194000.0,8.9389,8.9553,8.9307,8.9389,194000.0
2010-05-18 13:30:00,10.9,10.92,10.85,10.92,344400.0,8.9389,8.9553,8.8979,8.9553,344400.0
2010-05-18 13:35:00,10.92,10.93,10.88,10.88,366400.0,8.9553,8.9635,8.9225,8.9225,366400.0
2010-05-18 13:40:00,10.88,10.91,10.87,10.89,466400.0,8.9225,8.9471,8.9143,8.9307,466400.0
2010-05-18 13:45:00,10.88,10.9,10.87,10.89,335600.0,8.9225,8.9389,8.9143,8.9307,335600.0
2010-05-18 13:50:00,10.89,10.9,10.88,10.88,194000.0,8.9307,8.9389,8.9225,8.9225,194000.0
2010-05-18 13:55:00,10.88,10.9,10.87,10.87,244800.0,8.9225,8.9389,8.9143,8.9143,244800.0
2010-05-18 14:00:00,10.86,10.9,10.83,10.88,465200.0,8.9061,8.9389,8.8815,8.9225,465200.0
2010-05-18 14:05:00,10.88,10.88,10.85,10.88,241200.0,8.9225,8.9225,8.8979,8.9225,241200.0
2010-05-18 14:10:00,10.88,10.9,10.86,10.86,228000.0,8.9225,8.9389,8.9061,8.9061,228000.0
2010-05-18 14:15:00,10.86,10.88,10.86,10.87,277200.0,8.9061,8.9225,8.9061,8.9143,277200.0
2010-05-18 14:20:00,10.87,10.88,10.85,10.87,801200.0,8.9143,8.9225,8.8979,8.9143,801200.0
2010-05-18 14:25:00,10.87,10.9,10.86,10.9,460400.0,8.9143,8.9389,8.9061,8.9389,460400.0
2010-05-18 14:30:00,10.9,10.9,10.88,10.89,426400.0,8.9389,8.9389,8.9225,8.9307,426400.0
2010-05-18 14:35:00,10.89,10.9,10.86,10.88,414800.0,8.9307,8.9389,8.9061,8.9225,414800.0
2010-05-18 14:40:00,10.88,10.9,10.87,10.89,348400.0,8.9225,8.9389,8.9143,8.9307,348400.0
2010-05-18 14:45:00,10.89,10.91,10.88,10.89,410400.0,8.9307,8.9471,8.9225,8.9307,410400.0
2010-05-18 14:50:00,10.89,10.9,10.87,10.89,482000.0,8.9307,8.9389,8.9143,8.9307,482000.0
2010-05-18 14:55:00,10.89,10.9,10.87,10.89,483600.0,8.9307,8.9389,8.9143,8.9307,483600.0
2010-05-18 15:00:00,10.88,10.88,10.86,10.87,570400.0,8.9225,8.9225,8.9061,8.9143,570400.0
2010-05-18 15:05:00,10.87,10.9,10.86,10.89,415200.0,8.9143,8.9389,8.9061,8.9307,415200.0
2010-05-18 15:10:00,10.89,10.94,10.88,10.94,431600.0,8.9307,8.9717,8.9225,8.9717,431600.0
2010-05-18 15:15:00,10.94,10.96,10.9,10.91,570000.0,8.9717,8.9881,8.9389,8.9471,570000.0
2010-05-18 15:20:00,10.91,10.92,10.9,10.91,563600.0,8.9471,8.9553,8.9389,8.9471,563600.0
2010-05-18 15:25:00,10.92,10.92,10.88,10.89,532000.0,8.9553,8.9553,8.9225,8.9307,532000.0
2010-05-18 15:30:00,10.89,10.9,10.86,10.87,687200.0,8.9307,8.9389,8.9061,8.9143,687200.0
2010-05-18 15:35:00,10.87,10.89,10.87,10.87,864400.0,8.9143,8.9307,8.9143,8.9143,864400.0
2010-05-18 15:40:00,10.87,10.89,10.85,10.89,911200.0,8.9143,8.9307,8.8979,8.9307,911200.0
2010-05-18 15:45:00,10.89,10.91,10.87,10.9,831600.0,8.9307,8.9471,8.9143,8.9389,831600.0
2010-05-18 15:50:00,10.9,10.93,10.9,10.93,1079200.0,8.9389,8.9635,8.9389,8.9635,1079200.0
2010-05-18 15:55:00,10.93,10.94,10.91,10.93,1626400.0,8.9635,8.9717,8.9471,8.9635,1626400.0
2010-05-19 09:30:00,10.78,10.86,10.77,10.86,632400.0,8.8405,8.9061,8.8323,8.9061,632400.0
2010-05-19 09:35:00,10.86,10.89,10.75,10.8,520800.0,8.9061,8.9307,8.8159,8.8569,520800.0
2010-05-19 09:40:00,10.8,10.85,10.8,10.84,566400.0,8.8569,8.8979,8.8569,8.8897,566400.0
2010-05-19 09:45:00,10.84,10.9,10.84,10.87,474000.0,8.8897,8.9389,8.8897,8.9143,474000.0
2010-05-19 09:50:00,10.87,10.89,10.83,10.84,317200.0,8.9143,8.9307,8.8815,8.8897,317200.0
2010-05-19 09:55:00,10.83,10.84,10.81,10.81,291600.0,8.8815,8.8897,8.8651,8.8651,291600.0
2010-05-19 10:00:00,10.81,10.81,10.75,10.76,536000.0,8.8651,8.8651,8.8159,8.8241,536000.0
2010-05-19 10:05:00,10.75,10.79,10.73,10.74,659600.0,8.8159,8.8487,8.7995,8.8077,659600.0
2010-05-19 10:10:00,10.74,10.76,10.6,10.75,452000.0,8.8077,8.8241,8.6929,8.8159,452000.0
2010-05-19 10:15:00,10.75,10.77,10.66,10.67,661200.0,8.8159,8.8323,8.7421,8.7503,661200.0
2010-05-19 10:20:00,10.66,10.67,10.63,10.66,802000.0,8.7421,8.7503,8.7175,8.7421,802000.0
2010-05-19 10:25:00,10.66,10.67,10.63,10.65,1056400.0,8.7421,8.7503,8.7175,8.7339,1056400.0
2010-05-19 10:30:00,10.65,10.73,10.65,10.73,670000.0,8.7339,8.7995,8.7339,8.7995,670000.0
2010-05-19 10:35:00,10.73,10.79,10.72,10.74,879600.0,8.7995,8.8487,8.7913,8.8077,879600.0
2010-05-19 10:40:00,10.74,10.77,10.72,10.76,362800.0,8.8077,8.8323,8.7913,8.8241,362800.0
2010-05-19 10:45:00,10.76,10.76,10.72,10.72,261600.0,8.8241,8.8241,8.7913,8.7913,261600.0
2010-05-19 10:50:00,10.72,10.75,10.72,10.73,506400.0,8.7913,8.8159,8.7913,8.7995,506400.0
2010-05-19 10:55:00,10.73,10.77,10.73,10.76,460000.0,8.7995,8.8323,8.7995,8.8241,460000.0
2010-05-19 11:00:00,10.76,10.77,10.74,10.75,372400.0,8.8241,8.8323,8.8077,8.8159,372400.0
2010-05-19 11:05:00,10.74,10.77,10.74,10.75,267200.0,8.8077,8.8323,8.8077,8.8159,267200.0
2010-05-19 11:10:00,10.75,10.76,10.73,10.76,313600.0,8.8159,8.8241,8.7995,8.8241,313600.0
2010-05-19 11:15:00,10.76,10.77,10.72,10.73,331200.0,8.8241,8.8323,8.7913,8.7995,331200.0
2010-05-19 11:20:00,10.73,10.73,10.69,10.69,456800.0,8.7995,8.7995,8.7667,8.7667,456800.0
2010-05-19 11:25:00,10.69,10.72,10.68,10.7,216000.0,8.7667,8.7913,8.7585,8.7749,216000.0
2010-05-19 11:30:00,10.7,10.72,10.67,10.72,330000.0,8.7749,8.7913,8.7503,8.7913,330000.0
2010-05-19 11:35:00,10.72,10.72,10.69,10.69,202000.0,8.7913,8.7913,8.7667,8.7667,202000.0
2010-05-19 11:40:00,10.69,10.7,10.67,10.67,247200.0,8.7667,8.7749,8.7503,8.7503,247200.0
2010-05-19 11:45:00,10.67,10.68,10.65,10.65,615600.0,8.7503,8.7585,8.7339,8.7339,615600.0
2010-05-19 11:50:00,10.66,10.68,10.65,10.67,367600.0,8.7421,8.7585,8.7339,8.7503,367600.0
2010-05-19 11:55:00,10.67,10.71,10.67,10.7,219600.0,8.7503,8.7831,8.7503,8.7749,219600.0
2010-05-19 12:00:00,10.7,10.74,10.7,10.74,205600.0,8.7749,8.8077,8.7749,8.8077,205600.0
2010-05-19 12:05:00,10.74,10.74,10.7,10.72,188400.0,8.8077,8.8077,8.7749,8.7913,188400.0
2010-05-19 12:10:00,10.72,10.72,10.69,10.71,236400.0,8.7913,8.7913,8.7667,8.7831,236400.0
2010-05-19 12:15:00,10.71,10.71,10.68,10.71,250000.0,8.7831,8.7831,8.7585,8.7831,250000.0
2010-05-19 12:20:00,10.71,10.75,10.7,10.74,164800.0,8.7831,8.8159,8.7749,8.8077,164800.0
2010-05-19 12:25:00,10.74,10.79,10.74,10.77,412800.0,8.8077,8.8487,8.8077,8.8323,412800.0
2010-05-19 12:30:00,10.77,10.77,10.75,10.77,248800.0,8.8323,8.8323,8.8159,8.8323,248800.0
2010-05-19 12:35:00,10.77,10.79,10.77,10.78,370400.0,8.8323,8.8487,8.8323,8.8405,370400.0
2010-05-19 12:40:00,10.78,10.78,10.75,10.77,365600.0,8.8405,8.8405,8.8159,8.8323,365600.0
2010-05-19 12:45:00,10.77,10.78,10.75,10.75,235600.0,8.8323,8.8405,8.8159,8.8159,235600.0
2010-05-19 12:50:00,10.75,10.81,10.75,10.8,213600.0,8.8159,8.8651,8.8159,8.8569,213600.0
2010-05-19 12:55:00,10.8,10.82,10.78,10.82,271200.0,8.8569,8.8733,8.8405,8.8733,271200.0
2010-05-19 13:00:00,10.82,10.82,10.78,10.79,358400.0,8.8733,8.8733,8.8405,8.8487,358400.0
2010-05-19 13:05:00,10.79,10.8,10.77,10.79,256000.0,8.8487,8.8569,8.8323,8.8487,256000.0
2010-05-19 13:10:00,10.79,10.79,10.77,10.79,98000.0,8.8487,8.8487,8.8323,8.8487,98000.0
2010-05-19 13:15:00,10.78,10.79,10.76,10.79,94400.0,8.8405,8.8487,8.8241,8.8487,94400.0
2010-05-19 13:20:00,10.79,10.81,10.78,10.8,274800.0,8.8487,8.8651,8.8405,8.8569,274800.0
2010-05-19 13:25:00,10.81,10.81,10.77,10.78,206000.0,8.8651,8.8651,8.8323,8.8405,206000.0
2010-05-19 13:30:00,10.78,10.79,10.77,10.79,283600.0,8.8405,8.8487,8.8323,8.8487,283600.0
2010-05-19 13:35:00,10.79,10.81,10.78,10.79,181200.0,8.8487,8.8651,8.8405,8.8487,181200.0
2010-05-19 13:40:00,10.8,10.85,10.79,10.85,132400.0,8.8569,8.8979,8.8487,8.8979,132400.0
2010-05-19 13:45:00,10.85,10.86,10.83,10.85,474400.0,8.8979,8.9061,8.8815,8.8979,474400.0
2010-05-19 13:50:00,10.85,10.86,10.82,10.82,244800.0,8.8979,8.9061,8.8733,8.8733,244800.0
2010-05-19 13:55:00,10.82,10.84,10.8,10.83,269600.0,8.8733,8.8897,8.8569,8.8815,269600.0
2010-05-19 14:00:00,10.83,10.86,10.82,10.85,340000.0,8.8815,8.9061,8.8733,8.8979,340000.0
2010-05-19 14:05:00,10.85,10.87,10.84,10.85,607200.0,8.8979,8.9143,8.8897,8.8979,607200.0
2010-05-19 14:10:00,10.85,10.86,10.84,10.85,356400.0,8.8979,8.9061,8.8897,8.8979,356400.0
2010-05-19 14:15:00,10.85,10.86,10.81,10.81,368000.0,8.8979,8.9061,8.8651,8.8651,368000.0
2010-05-19 14:20:00,10.81,10.82,10.79,10.79,168800.0,8.8651,8.8733,8.8487,8.8487,168800.0
2010-05-19 14:25:00,10.79,10.81,10.79,10.81,198400.0,8.8487,8.8651,8.8487,8.8651,198400.0
2010-05-19 14:30:00,10.81,10.81,10.78,10.79,232000.0,8.8651,8.8651,8.8405,8.8487,232000.0
2010-05-19 14:35:00,10.79,10.81,10.79,10.79,206800.0,8.8487,8.8651,8.8487,8.8487,206800.0
2010-05-19 14:40:00,10.79,10.83,10.79,10.81,267200.0,8.8487,8.8815,8.8487,8.8651,267200.0
2010-05-19 14:45:00,10.81,10.83,10.81,10.83,210800.0,8.8651,8.8815,8.8651,8.8815,210800.0
2010-05-19 14:50:00,10.83,10.83,10.79,10.81,262800.0,8.8815,8.8815,8.8487,8.8651,262800.0
2010-05-19 14:55:00,10.81,10.81,10.78,10.79,222400.0,8.8651,8.8651,8.8405,8.8487,222400.0
2010-05-19 15:00:00,10.79,10.81,10.77,10.78,236000.0,8.8487,8.8651,8.8323,8.8405,236000.0
2010-05-19 15:05:00,10.78,10.78,10.74,10.75,227600.0,8.8405,8.8405,8.8077,8.8159,227600.0
2010-05-19 15:10:00,10.75,10.77,10.74,10.75,271600.0,8.8159,8.8323,8.8077,8.8159,271600.0
2010-05-19 15:15:00,10.75,10.78,10.74,10.77,245600.0,8.8159,8.8405,8.8077,8.8323,245600.0
2010-05-19 15:20:00,10.77,10.79,10.75,10.76,419600.0,8.8323,8.8487,8.8159,8.8241,419600.0
2010-05-19 15:25:00,10.76,10.8,10.75,10.79,288000.0,8.8241,8.8569,8.8159,8.8487,288000.0
2010-05-19 15:30:00,10.79,10.8,10.77,10.79,441600.0,8.8487,8.8569,8.8323,8.8487,441600.0
2010-05-19 15:35:00,10.79,10.82,10.77,10.82,701200.0,8.8487,8.8733,8.8323,8.8733,701200.0
2010-05-19 15:40:00,10.82,10.84,10.81,10.83,946000.0,8.8733,8.8897,8.8651,8.8815,946000.0
2010-05-19 15:45:00,10.83,10.85,10.81,10.82,768400.0,8.8815,8.8979,8.8651,8.8733,768400.0
2010-05-19 15:50:00,10.83,10.83,10.81,10.83,952400.0,8.8815,8.8815,8.8651,8.8815,952400.0
2010-05-19 15:55:00,10.83,10.83,10.79,10.8,1232000.0,8.8815,8.8815,8.8487,8.8569,1232000.0
2010-05-20 09:30:00,10.53,10.72,10.53,10.71,810400.0,8.6355,8.7913,8.6355,8.7831,810400.0
2010-05-20 09:35:00,10.72,10.78,10.7,10.77,176000.0,8.7913,8.8405,8.7749,8.8323,176000.0
2010-05-20 09:40:00,10.77,10.77,10.69,10.69,260800.0,8.8323,8.8323,8.7667,8.7667,260800.0
2010-05-20 09:45:00,10.69,10.71,10.65,10.7,357600.0,8.7667,8.7831,8.7339,8.7749,357600.0
2010-05-20 09:50:00,10.7,10.76,10.69,10.75,320400.0,8.7749,8.8241,8.7667,8.8159,320400.0
2010-05-20 09:55:00,10.76,10.77,10.75,10.76,237600.0,8.8241,8.8323,8.8159,8.8241,237600.0
2010-05-20 10:00:00,10.76,10.79,10.74,10.78,524000.0,8.8241,8.8487,8.8077,8.8405,524000.0
2010-05-20 10:05:00,10.78,10.84,10.77,10.8,707600.0,8.8405,8.8897,8.8323,8.8569,707600.0
2010-05-20 10:10:00,10.8,10.81,10.77,10.77,591600.0,8.8569,8.8651,8.8323,8.8323,591600.0
2010-05-20 10:15:00,10.77,10.78,10.75,10.78,720000.0,8.8323,8.8405,8.8159,8.8405,720000.0
2010-05-20 10:20:00,10.78,10.78,10.74,10.75,685200.0,8.8405,8.8405,8.8077,8.8159,685200.0
2010-05-20 10:25:00,10.74,10.78,10.72,10.77,478400.0,8.8077,8.8405,8.7913,8.8323,478400.0
2010-05-20 10:30:00,10.77,10.81,10.76,10.79,328400.0,8.8323,8.8651,8.8241,8.8487,328400.0
2010-05-20 10:35:00,10.79,10.81,10.78,10.79,383200.0,8.8487,8.8651,8.8405,8.8487,383200.0
2010-05-20 10:40:00,10.79,10.79,10.74,10.76,222800.0,8.8487,8.8487,8.8077,8.8241,222800.0
2010-05-20 10:45:00,10.76,10.79,10.76,10.78,303200.0,8.8241,8.8487,8.8241,8.8405,303200.0
2010-05-20 10:50:00,10.78,10.85,10.78,10.82,391200.0,8.8405,8.8979,8.8405,8.8733,391200.0
2010-05-20 10:55:00,10.83,10.84,10.79,10.79,206800.0,8.8815,8.8897,8.8487,8.8487,206800.0
2010-05-20 11:00:00,10.79,10.81,10.78,10.79,172000.0,8.8487,8.8651,8.8405,8.8487,172000.0
2010-05-20 11:05:00,10.79,10.82,10.79,10.81,179200.0,8.8487,8.8733,8.8487,8.8651,179200.0
2010-05-20 11:10:00,10.81,10.86,10.81,10.86,886400.0,8.8651,8.9061,8.8651,8.9061,886400.0
2010-05-20 11:15:00,10.86,10.9,10.85,10.9,1036000.0,8.9061,8.9389,8.8979,8.9389,1036000.0
2010-05-20 11:20:00,10.9,10.93,10.88,10.88,598800.0,8.9389,8.9635,8.9225,8.9225,598800.0
2010-05-20 11:25:00,10.88,10.93,10.86,10.92,268000.0,8.9225,8.9635,8.9061,8.9553,268000.0
2010-05-20 11:30:00,10.92,10.94,10.92,10.94,408800.0,8.9553,8.9717,8.9553,8.9717,408800.0
2010-05-20 11:35:00,10.94,10.94,10.9,10.93,263200.0,8.9717,8.9717,8.9389,8.9635,263200.0
2010-05-20 11:40:00,10.92,10.94,10.91,10.91,420400.0,8.9553,8.9717,8.9471,8.9471,420400.0
2010-05-20 11:45:00,10.92,10.93,10.91,10.92,167200.0,8.9553,8.9635,8.9471,8.9553,167200.0
2010-05-20 11:50:00,10.92,10.92,10.89,10.91,253600.0,8.9553,8.9553,8.9307,8.9471,253600.0
2010-05-20 11:55:00,10.9,10.92,10.89,10.91,323600.0,8.9389,8.9553,8.9307,8.9471,323600.0
2010-05-20 12:00:00,10.91,10.92,10.89,10.91,366800.0,8.9471,8.9553,8.9307,8.9471,366800.0
2010-05-20 12:05:00,10.91,10.93,10.91,10.91,183600.0,8.9471,8.9635,8.9471,8.9471,183600.0
2010-05-20 12:10:00,10.91,10.92,10.9,10.9,359600.0,8.9471,8.9553,8.9389,8.9389,359600.0
2010-05-20 12:15:00,10.9,10.91,10.88,10.91,384800.0,8.9389,8.9471,8.9225,8.9471,384800.0
2010-05-20 12:20:00,10.9,10.91,10.88,10.89,361600.0,8.9389,8.9471,8.9225,8.9307,361600.0
2010-05-20 12:25:00,10.89,10.91,10.89,10.9,287600.0,8.9307,8.9471,8.9307,8.9389,287600.0
2010-05-20 12:30:00,10.9,10.9,10.88,10.88,244000.0,8.9389,8.9389,8.9225,8.9225,244000.0
2010-05-20 12:35:00,10.88,10.9,10.88,10.89,275200.0,8.9225,8.9389,8.9225,8.9307,275200.0
2010-05-20 12:40:00,10.89,10.89,10.88,10.89,262000.0,8.9307,8.9307,8.9225,8.9307,262000.0
2010-05-20 12:45:00,10.89,10.9,10.87,10.88,304400.0,8.9307,8.9389,8.9143,8.9225,304400.0
2010-05-20 12:50:00,10.87,10.87,10.84,10.85,364800.0,8.9143,8.9143,8.8897,8.8979,364800.0
2010-05-20 12:55:00,10.85,10.87,10.83,10.83,987600.0,8.8979,8.9143,8.8815,8.8815,987600.0
2010-05-20 13:00:00,10.83,10.86,10.81,10.86,488000.0,8.8815,8.9061,8.8651,8.9061,488000.0
2010-05-20 13:05:00,10.86,10.89,10.85,10.89,589600.0,8.9061,8.9307,8.8979,8.9307,589600.0
2010-05-20 13:10:00,10.89,10.92,10.88,10.92,441600.0,8.9307,8.9553,8.9225,8.9553,441600.0
2010-05-20 13:15:00,10.92,10.94,10.91,10.93,524400.0,8.9553,8.9717,8.9471,8.9635,524400.0
2010-05-20 13:20:00,10.93,10.97,10.92,10.94,406800.0,8.9635,8.9963,8.9553,8.9717,406800.0
2010-05-20 13:25:00,10.94,10.99,10.93,10.96,408800.0,8.9717,9.0127,8.9635,8.9881,408800.0
2010-05-20 13:30:00,10.96,10.99,10.95,10.96,451200.0,8.9881,9.0127,8.9799,8.9881,451200.0
2010-05-20 13:35:00,10.96,10.97,10.95,10.95,336400.0,8.9881,8.9963,8.9799,8.9799,336400.0
2010-05-20 13:40:00,10.95,10.99,10.95,10.99,431200.0,8.9799,9.0127,8.9799,9.0127,431200.0
2010-05-20 13:45:00,10.99,11.0,10.96,10.97,391200.0,9.0127,9.0209,8.9881,8.9963,391200.0
2010-05-20 13:50:00,10.97,10.99,10.95,10.96,283600.0,8.9963,9.0127,8.9799,8.9881,283600.0
2010-05-20 13:55:00,10.96,10.97,10.93,10.95,326800.0,8.9881,8.9963,8.9635,8.9799,326800.0
2010-05-20 14:00:00,10.95,10.95,10.9,10.91,428800.0,8.9799,8.9799,8.9389,8.9471,428800.0
2010-05-20 14:05:00,10.91,10.93,10.89,10.92,567600.0,8.9471,8.9635,8.9307,8.9553,567600.0
2010-05-20 14:10:00,10.92,10.96,10.92,10.96,304800.0,8.9553,8.9881,8.9553,8.9881,304800.0
2010-05-20 14:15:00,10.96,10.99,10.93,10.99,295600.0,8.9881,9.0127,8.9635,9.0127,295600.0
2010-05-20 14:20:00,10.99,11.04,10.98,11.03,681200.0,9.0127,9.0537,9.0045,9.0455,681200.0
2010-05-20 14:25:00,11.03,11.04,10.99,11.01,599200.0,9.0455,9.0537,9.0127,9.0291,599200.0
2010-05-20 14:30:00,11.01,11.05,11.0,11.04,564800.0,9.0291,9.0619,9.0209,9.0537,564800.0
2010-05-20 14:35:00,11.04,11.08,11.03,11.06,674400.0,9.0537,9.0865,9.0455,9.0701,674400.0
2010-05-20 14:40:00,11.06,11.11,11.03,11.11,937200.0,9.0701,9.1111,9.0455,9.1111,937200.0
2010-05-20 14:45:00,11.11,11.15,11.09,11.14,882400.0,9.1111,9.1439,9.0947,9.1357,882400.0
2010-05-20 14:50:00,11.14,11.15,11.1,11.11,1232000.0,9.1357,9.1439,9.1029,9.1111,1232000.0
2010-05-20 14:55:00,11.11,11.12,11.03,11.03,779200.0,9.1111,9.1193,9.0455,9.0455,779200.0
2010-05-20 15:00:00,11.03,11.07,11.03,11.05,522400.0,9.0455,9.0783,9.0455,9.0619,522400.0
2010-05-20 15:05:00,11.05,11.06,10.99,11.04,554400.0,9.0619,9.0701,9.0127,9.0537,554400.0
2010-05-20 15:10:00,11.04,11.05,10.99,11.01,404000.0,9.0537,9.0619,9.0127,9.0291,404000.0
2010-05-20 15:15:00,11.01,11.04,10.99,11.02,422000.0,9.0291,9.0537,9.0127,9.0373,422000.0
2010-05-20 15:20:00,11.02,11.06,10.99,11.06,655200.0,9.0373,9.0701,9.0127,9.0701,655200.0
2010-05-20 15:25:00,11.05,11.06,11.03,11.03,526000.0,9.0619,9.0701,9.0455,9.0455,526000.0
2010-05-20 15:30:00,11.03,11.05,11.03,11.04,565600.0,9.0455,9.0619,9.0455,9.0537,565600.0
2010-05-20 15:35:00,11.04,11.04,10.97,10.98,656400.0,9.0537,9.0537,8.9963,9.0045,656400.0
2010-05-20 15:40:00,10.99,10.99,10.95,10.95,657200.0,9.0127,9.0127,8.9799,8.9799,657200.0
2010-05-20 15:45:00,10.95,10.95,10.9,10.92,1384000.0,8.9799,8.9799,8.9389,8.9553,1384000.0
2010-05-20 15:50:00,10.92,10.93,10.89,10.9,1092800.0,8.9553,8.9635,8.9307,8.9389,1092800.0
2010-05-20 15:55:00,10.9,10.9,10.88,10.88,1974000.0,8.9389,8.9389,8.9225,8.9225,1974000.0
2010-05-21 09:30:00,10.71,10.91,10.63,10.72,2758800.0,8.7831,8.9471,8.7175,8.7913,2758800.0
2010-05-21 09:35:00,10.71,10.86,10.71,10.84,614400.0,8.7831,8.9061,8.7831,8.8897,614400.0
2010-05-21 09:40:00,10.85,10.88,10.83,10.88,578400.0,8.8979,8.9225,8.8815,8.9225,578400.0
2010-05-21 09:45:00,10.88,10.93,10.87,10.9,607200.0,8.9225,8.9635,8.9143,8.9389,607200.0
2010-05-21 09:50:00,10.9,10.96,10.88,10.91,764000.0,8.9389,8.9881,8.9225,8.9471,764000.0
2010-05-21 09:55:00,10.91,11.03,10.9,10.95,743600.0,8.9471,9.0455,8.9389,8.9799,743600.0
2010-05-21 10:00:00,10.95,10.98,10.93,10.97,760000.0,8.9799,9.0045,8.9635,8.9963,760000.0
2010-05-21 10:05:00,10.98,11.04,10.95,10.99,729200.0,9.0045,9.0537,8.9799,9.0127,729200.0
2010-05-21 10:10:00,10.99,11.02,10.97,11.01,507200.0,9.0127,9.0373,8.9963,9.0291,507200.0
2010-05-21 10:15:00,11.01,11.03,10.97,10.98,291600.0,9.0291,9.0455,8.9963,9.0045,291600.0
2010-05-21 10:20:00,10.98,10.99,10.92,10.92,160800.0,9.0045,9.0127,8.9553,8.9553,160800.0
2010-05-21 10:25:00,10.92,10.95,10.9,10.91,290400.0,8.9553,8.9799,8.9389,8.9471,290400.0
2010-05-21 10:30:00,10.91,10.94,10.9,10.94,220400.0,8.9471,8.9717,8.9389,8.9717,220400.0
2010-05-21 10:35:00,10.94,10.97,10.93,10.96,289200.0,8.9717,8.9963,8.9635,8.9881,289200.0
2010-05-21 10:40:00,10.96,10.98,10.93,10.95,412000.0,8.9881,9.0045,8.9635,8.9799,412000.0
2010-05-21 10:45:00,10.95,10.98,10.94,10.95,196000.0,8.9799,9.0045,8.9717,8.9799,196000.0
2010-05-21 10:50:00,10.96,10.99,10.93,10.99,303600.0,8.9881,9.0127,8.9635,9.0127,303600.0
2010-05-21 10:55:00,10.98,11.02,10.97,11.0,558400.0,9.0045,9.0373,8.9963,9.0209,558400.0
2010-05-21 11:00:00,11.0,11.04,10.99,11.01,247200.0,9.0209,9.0537,9.0127,9.0291,247200.0
2010-05-21 11:05:00,11.01,11.02,10.99,11.0,184800.0,9.0291,9.0373,9.0127,9.0209,184800.0
2010-05-21 11:10:00,11.0,11.0,10.97,10.99,210800.0,9.0209,9.0209,8.9963,9.0127,210800.0
2010-05-21 11:15:00,10.99,11.02,10.97,11.01,318800.0,9.0127,9.0373,8.9963,9.0291,318800.0
2010-05-21 11:20:00,11.01,11.04,10.98,11.01,300400.0,9.0291,9.0537,9.0045,9.0291,300400.0
2010-05-21 11:25:00,11.01,11.01,10.97,10.99,277200.0,9.0291,9.0291,8.9963,9.0127,277200.0
2010-05-21 11:30:00,10.98,11.0,10.96,10.99,276400.0,9.0045,9.0209,8.9881,9.0127,276400.0
2010-05-21 11:35:00,10.99,11.03,10.99,11.03,247200.0,9.0127,9.0455,9.0127,9.0455,247200.0
2010-05-21 11:40:00,11.03,11.06,11.01,11.06,201600.0,9.0455,9.0701,9.0291,9.0701,201600.0
2010-05-21 11:45:00,11.06,11.08,11.02,11.03,208000.0,9.0701,9.0865,9.0373,9.0455,208000.0
2010-05-21 11:50:00,11.03,11.09,11.03,11.05,274000.0,9.0455,9.0947,9.0455,9.0619,274000.0
2010-05-21 11:55:00,11.05,11.06,11.03,11.04,204400.0,9.0619,9.0701,9.0455,9.0537,204400.0
2010-05-21 12:00:00,11.04,11.04,10.99,11.02,284400.0,9.0537,9.0537,9.0127,9.0373,284400.0
2010-05-21 12:05:00,11.02,11.03,10.99,11.0,206400.0,9.0373,9.0455,9.0127,9.0209,206400.0
2010-05-21 12:10:00,10.99,11.01,10.98,11.01,231200.0,9.0127,9.0291,9.0045,9.0291,231200.0
2010-05-21 12:15:00,11.01,11.02,11.01,11.02,119200.0,9.0291,9.0373,9.0291,9.0373,119200.0
2010-05-21 12:20:00,11.02,11.04,11.0,11.03,249600.0,9.0373,9.0537,9.0209,9.0455,249600.0
2010-05-21 12:25:00,11.03,11.04,11.02,11.02,184400.0,9.0455,9.0537,9.0373,9.0373,184400.0
2010-05-21 12:30:00,11.02,11.03,10.98,10.99,259600.0,9.0373,9.0455,9.0045,9.0127,259600.0
2010-05-21 12:35:00,10.99,11.03,10.99,11.01,236000.0,9.0127,9.0455,9.0127,9.0291,236000.0
2010-05-21 12:40:00,11.01,11.02,10.99,11.0,140400.0,9.0291,9.0373,9.0127,9.0209,140400.0
2010-05-21 12:45:00,11.0,11.0,10.95,10.96,204400.0,9.0209,9.0209,8.9799,8.9881,204400.0
2010-05-21 12:50:00,10.96,10.98,10.95,10.98,154000.0,8.9881,9.0045,8.9799,9.0045,154000.0
2010-05-21 12:55:00,10.97,10.97,10.96,10.97,295200.0,8.9963,8.9963,8.9881,8.9963,295200.0
2010-05-21 13:00:00,10.97,10.97,10.94,10.95,488800.0,8.9963,8.9963,8.9717,8.9799,488800.0
2010-05-21 13:05:00,10.95,10.97,10.95,10.97,304000.0,8.9799,8.9963,8.9799,8.9963,304000.0
2010-05-21 13:10:00,10.97,11.0,10.96,10.99,291600.0,8.9963,9.0209,8.9881,9.0127,291600.0
2010-05-21 13:15:00,10.99,10.99,10.96,10.97,216800.0,9.0127,9.0127,8.9881,8.9963,216800.0
2010-05-21 13:20:00,10.97,10.98,10.94,10.95,284400.0,8.9963,9.0045,8.9717,8.9799,284400.0
2010-05-21 13:25:00,10.95,10.97,10.94,10.96,282800.0,8.9799,8.9963,8.9717,8.9881,282800.0
2010-05-21 13:30:00,10.96,10.98,10.95,10.98,253600.0,8.9881,9.0045,8.9799,9.0045,253600.0
2010-05-21 13:35:00,10.98,10.99,10.94,10.95,398800.0,9.0045,9.0127,8.9717,8.9799,398800.0
2010-05-21 13:40:00,10.95,10.97,10.95,10.95,370000.0,8.9799,8.9963,8.9799,8.9799,370000.0
2010-05-21 13:45:00,10.96,10.97,10.95,10.97,387600.0,8.9881,8.9963,8.9799,8.9963,387600.0
2010-05-21 13:50:00,10.97,10.97,10.96,10.97,300400.0,8.9963,8.9963,8.9881,8.9963,300400.0
2010-05-21 13:55:00,10.97,10.98,10.96,10.97,273200.0,8.9963,9.0045,8.9881,8.9963,273200.0
2010-05-21 14:00:00,10.97,10.99,10.96,10.97,428000.0,8.9963,9.0127,8.9881,8.9963,428000.0
2010-05-21 14:05:00,10.97,10.97,10.95,10.97,370400.0,8.9963,8.9963,8.9799,8.9963,370400.0
2010-05-21 14:10:00,10.97,10.99,10.96,10.98,584000.0,8.9963,9.0127,8.9881,9.0045,584000.0
2010-05-21 14:15:00,10.97,10.98,10.95,10.96,376400.0,8.9963,9.0045,8.9799,8.9881,376400.0
2010-05-21 14:20:00,10.96,10.97,10.94,10.96,392000.0,8.9881,8.9963,8.9717,8.9881,392000.0
2010-05-21 14:25:00,10.96,10.97,10.94,10.96,201600.0,8.9881,8.9963,8.9717,8.9881,201600.0
2010-05-21 14:30:00,10.96,10.97,10.96,10.97,168000.0,8.9881,8.9963,8.9881,8.9963,168000.0
2010-05-21 14:35:00,10.97,10.97,10.93,10.94,277600.0,8.9963,8.9963,8.9635,8.9717,277600.0
2010-05-21 14:40:00,10.94,10.96,10.93,10.93,339200.0,8.9717,8.9881,8.9635,8.9635,339200.0
2010-05-21 14:45:00,10.93,10.94,10.89,10.91,409200.0,8.9635,8.9717,8.9307,8.9471,409200.0
2010-05-21 14:50:00,10.91,10.92,10.9,10.9,313600.0,8.9471,8.9553,8.9389,8.9389,313600.0
2010-05-21 14:55:00,10.9,10.94,10.9,10.94,448400.0,8.9389,8.9717,8.9389,8.9717,448400.0
2010-05-21 15:00:00,10.94,10.95,10.93,10.95,372800.0,8.9717,8.9799,8.9635,8.9799,372800.0
2010-05-21 15:05:00,10.95,10.97,10.94,10.95,440000.0,8.9799,8.9963,8.9717,8.9799,440000.0
2010-05-21 15:10:00,10.95,10.96,10.93,10.93,347600.0,8.9799,8.9881,8.9635,8.9635,347600.0
2010-05-21 15:15:00,10.93,10.94,10.9,10.92,481600.0,8.9635,8.9717,8.9389,8.9553,481600.0
2010-05-21 15:20:00,10.91,10.96,10.91,10.94,351600.0,8.9471,8.9881,8.9471,8.9717,351600.0
2010-05-21 15:25:00,10.94,10.95,10.92,10.92,267600.0,8.9717,8.9799,8.9553,8.9553,267600.0
2010-05-21 15:30:00,10.93,10.93,10.9,10.91,477200.0,8.9635,8.9635,8.9389,8.9471,477200.0
2010-05-21 15:35:00,10.91,10.93,10.89,10.9,490400.0,8.9471,8.9635,8.9307,8.9389,490400.0
2010-05-21 15:40:00,10.9,10.95,10.9,10.94,656400.0,8.9389,8.9799,8.9389,8.9717,656400.0
2010-05-21 15:45:00,10.94,10.97,10.93,10.94,918400.0,8.9717,8.9963,8.9635,8.9717,918400.0
2010-05-21 15:50:00,10.94,10.99,10.94,10.98,1006400.0,8.9717,9.0127,8.9717,9.0045,1006400.0
2010-05-21 15:55:00,10.98,11.0,10.97,11.0,1425200.0,9.0045,9.0209,8.9963,9.0209,1425200.0
2010-05-24 09:30:00,11.01,11.03,10.95,11.02,354400.0,9.0291,9.0455,8.9799,9.0373,354400.0
2010-05-24 09:35:00,11.02,11.03,10.94,10.99,497200.0,9.0373,9.0455,8.9717,9.0127,497200.0
2010-05-24 09:40:00,11.0,11.01,10.96,10.97,630400.0,9.0209,9.0291,8.9881,8.9963,630400.0
2010-05-24 09:45:00,10.97,11.02,10.96,11.01,286400.0,8.9963,9.0373,8.9881,9.0291,286400.0
2010-05-24 09:50:00,11.02,11.02,10.95,10.96,333200.0,9.0373,9.0373,8.9799,8.9881,333200.0
2010-05-24 09:55:00,10.96,10.98,10.94,10.96,226800.0,8.9881,9.0045,8.9717,8.9881,226800.0
2010-05-24 10:00:00,10.97,11.01,10.92,10.95,297600.0,8.9963,9.0291,8.9553,8.9799,297600.0
2010-05-24 10:05:00,10.95,11.0,10.95,10.97,144800.0,8.9799,9.0209,8.9799,8.9963,144800.0
2010-05-24 10:10:00,10.97,10.99,10.96,10.98,155200.0,8.9963,9.0127,8.9881,9.0045,155200.0
2010-05-24 10:15:00,10.99,11.01,10.98,11.0,334000.0,9.0127,9.0291,9.0045,9.0209,334000.0
2010-05-24 10:20:00,11.0,11.03,10.98,11.01,304000.0,9.0209,9.0455,9.0045,9.0291,304000.0
2010-05-24 10:25:00,11.0,11.03,11.0,11.03,139600.0,9.0209,9.0455,9.0209,9.0455,139600.0
2010-05-24 10:30:00,11.03,11.05,11.02,11.04,186000.0,9.0455,9.0619,9.0373,9.0537,186000.0
2010-05-24 10:35:00,11.04,11.06,11.04,11.05,186400.0,9.0537,9.0701,9.0537,9.0619,186400.0
2010-05-24 10:40:00,11.05,11.06,11.02,11.03,146000.0,9.0619,9.0701,9.0373,9.0455,146000.0
2010-05-24 10:45:00,11.03,11.03,11.0,11.0,158400.0,9.0455,9.0455,9.0209,9.0209,158400.0
2010-05-24 10:50:00,11.0,11.02,10.99,10.99,197600.0,9.0209,9.0373,9.0127,9.0127,197600.0
2010-05-24 10:55:00,11.0,11.02,10.99,11.0,152800.0,9.0209,9.0373,9.0127,9.0209,152800.0
2010-05-24 11:00:00,11.0,11.0,10.98,11.0,137600.0,9.0209,9.0209,9.0045,9.0209,137600.0
2010-05-24 11:05:00,10.99,11.01,10.99,11.0,182800.0,9.0127,9.0291,9.0127,9.0209,182800.0
2010-05-24 11:10:00,11.0,11.02,10.99,11.0,203200.0,9.0209,9.0373,9.0127,9.0209,203200.0
2010-05-24 11:15:00,11.0,11.02,11.0,11.02,507200.0,9.0209,9.0373,9.0209,9.0373,507200.0
2010-05-24 11:20:00,11.02,11.02,11.01,11.01,152800.0,9.0373,9.0373,9.0291,9.0291,152800.0
2010-05-24 11:25:00,11.01,11.02,11.0,11.02,256800.0,9.0291,9.0373,9.0209,9.0373,256800.0
2010-05-24 11:30:00,11.02,11.02,11.01,11.02,132800.0,9.0373,9.0373,9.0291,9.0373,132800.0
2010-05-24 11:35:00,11.03,11.04,11.03,11.03,88400.0,9.0455,9.0537,9.0455,9.0455,88400.0
2010-05-24 11:40:00,11.03,11.06,11.02,11.05,143200.0,9.0455,9.0701,9.0373,9.0619,143200.0
2010-05-24 11:45:00,11.05,11.06,11.05,11.06,98800.0,9.0619,9.0701,9.0619,9.0701,98800.0
2010-05-24 11:50:00,11.06,11.06,11.04,11.06,116400.0,9.0701,9.0701,9.0537,9.0701,116400.0
2010-05-24 11:55:00,11.06,11.08,11.05,11.06,158800.0,9.0701,9.0865,9.0619,9.0701,158800.0
2010-05-24 12:00:00,11.06,11.08,11.06,11.08,235200.0,9.0701,9.0865,9.0701,9.0865,235200.0
2010-05-24 12:05:00,11.08,11.09,11.08,11.09,434800.0,9.0865,9.0947,9.0865,9.0947,434800.0
2010-05-24 12:10:00,11.09,11.11,11.09,11.1,169600.0,9.0947,9.1111,9.0947,9.1029,169600.0
2010-05-24 12:15:00,11.1,11.11,11.08,11.1,257600.0,9.1029,9.1111,9.0865,9.1029,257600.0
2010-05-24 12:20:00,11.1,11.11,11.09,11.11,265600.0,9.1029,9.1111,9.0947,9.1111,265600.0
2010-05-24 12:25:00,11.1,11.11,11.09,11.11,166000.0,9.1029,9.1111,9.0947,9.1111,166000.0
2010-05-24 12:30:00,11.11,11.13,11.11,11.12,216400.0,9.1111,9.1275,9.1111,9.1193,216400.0
2010-05-24 12:35:00,11.12,11.13,11.11,11.13,387600.0,9.1193,9.1275,9.1111,9.1275,387600.0
2010-05-24 12:40:00,11.12,11.13,11.11,11.12,290400.0,9.1193,9.1275,9.1111,9.1193,290400.0
2010-05-24 12:45:00,11.12,11.13,11.11,11.11,312000.0,9.1193,9.1275,9.1111,9.1111,312000.0
2010-05-24 12:50:00,11.11,11.12,11.1,11.11,1345200.0,9.1111,9.1193,9.1029,9.1111,1345200.0
2010-05-24 12:55:00,11.11,11.13,11.11,11.13,145200.0,9.1111,9.1275,9.1111,9.1275,145200.0
2010-05-24 13:00:00,11.13,11.13,11.11,11.11,146400.0,9.1275,9.1275,9.1111,9.1111,146400.0
2010-05-24 13:05:00,11.11,11.11,11.09,11.09,123600.0,9.1111,9.1111,9.0947,9.0947,123600.0
2010-05-24 13:10:00,11.09,11.09,11.08,11.08,118000.0,9.0947,9.0947,9.0865,9.0865,118000.0
2010-05-24 13:15:00,11.08,11.08,11.06,11.06,96000.0,9.0865,9.0865,9.0701,9.0701,96000.0
2010-05-24 13:20:00,11.06,11.07,11.06,11.06,154000.0,9.0701,9.0783,9.0701,9.0701,154000.0
2010-05-24 13:25:00,11.06,11.09,11.06,11.09,327600.0,9.0701,9.0947,9.0701,9.0947,327600.0
2010-05-24 13:30:00,11.08,11.09,11.08,11.08,370400.0,9.0865,9.0947,9.0865,9.0865,370400.0
2010-05-24 13:35:00,11.08,11.08,11.06,11.07,234400.0,9.0865,9.0865,9.0701,9.0783,234400.0
2010-05-24 13:40:00,11.08,11.09,11.06,11.06,171600.0,9.0865,9.0947,9.0701,9.0701,171600.0
2010-05-24 13:45:00,11.06,11.08,11.06,11.07,249600.0,9.0701,9.0865,9.0701,9.0783,249600.0
2010-05-24 13:50:00,11.06,11.08,11.04,11.06,229200.0,9.0701,9.0865,9.0537,9.0701,229200.0
2010-05-24 13:55:00,11.06,11.07,11.05,11.06,179200.0,9.0701,9.0783,9.0619,9.0701,179200.0
2010-05-24 14:00:00,11.06,11.07,11.04,11.04,279200.0,9.0701,9.0783,9.0537,9.0537,279200.0
2010-05-24 14:05:00,11.04,11.06,11.04,11.06,156000.0,9.0537,9.0701,9.0537,9.0701,156000.0
2010-05-24 14:10:00,11.06,11.09,11.06,11.08,132800.0,9.0701,9.0947,9.0701,9.0865,132800.0
2010-05-24 14:15:00,11.08,11.08,11.07,11.08,71600.0,9.0865,9.0865,9.0783,9.0865,71600.0
2010-05-24 14:20:00,11.08,11.08,11.06,11.08,119200.0,9.0865,9.0865,9.0701,9.0865,119200.0
2010-05-24 14:25:00,11.08,11.09,11.07,11.08,97600.0,9.0865,9.0947,9.0783,9.0865,97600.0
2010-05-24 14:30:00,11.08,11.09,11.06,11.09,177600.0,9.0865,9.0947,9.0701,9.0947,177600.0
2010-05-24 14:35:00,11.09,11.09,11.06,11.07,163600.0,9.0947,9.0947,9.0701,9.0783,163600.0
2010-05-24 14:40:00,11.07,11.08,11.06,11.07,108800.0,9.0783,9.0865,9.0701,9.0783,108800.0
2010-05-24 14:45:00,11.07,11.07,11.04,11.05,199200.0,9.0783,9.0783,9.0537,9.0619,199200.0
2010-05-24 14:50:00,11.05,11.07,11.04,11.07,187600.0,9.0619,9.0783,9.0537,9.0783,187600.0
2010-05-24 14:55:00,11.07,11.08,11.06,11.06,209600.0,9.0783,9.0865,9.0701,9.0701,209600.0
2010-05-24 15:00:00,11.06,11.07,11.03,11.03,196000.0,9.0701,9.0783,9.0455,9.0455,196000.0
2010-05-24 15:05:00,11.03,11.04,11.02,11.02,172400.0,9.0455,9.0537,9.0373,9.0373,172400.0
2010-05-24 15:10:00,11.02,11.05,11.01,11.05,155600.0,9.0373,9.0619,9.0291,9.0619,155600.0
2010-05-24 15:15:00,11.05,11.06,11.03,11.03,92000.0,9.0619,9.0701,9.0455,9.0455,92000.0
2010-05-24 15:20:00,11.03,11.06,11.03,11.06,263200.0,9.0455,9.0701,9.0455,9.0701,263200.0
2010-05-24 15:25:00,11.06,11.06,11.05,11.06,314000.0,9.0701,9.0701,9.0619,9.0701,314000.0
2010-05-24 15:30:00,11.06,11.09,11.06,11.08,486800.0,9.0701,9.0947,9.0701,9.0865,486800.0
2010-05-24 15:35:00,11.08,11.09,11.06,11.08,268800.0,9.0865,9.0947,9.0701,9.0865,268800.0
2010-05-24 15:40:00,11.08,11.09,11.06,11.07,318000.0,9.0865,9.0947,9.0701,9.0783,318000.0
2010-05-24 15:45:00,11.07,11.07,11.04,11.05,671600.0,9.0783,9.0783,9.0537,9.0619,671600.0
2010-05-24 15:50:00,11.05,11.05,11.0,11.0,870800.0,9.0619,9.0619,9.0209,9.0209,870800.0
2010-05-24 15:55:00,11.0,11.01,10.98,10.99,820400.0,9.0209,9.0291,9.0045,9.0127,820400.0
2010-05-25 09:30:00,10.81,10.81,10.75,10.8,302800.0,8.8651,8.8651,8.8159,8.8569,302800.0
2010-05-25 09:35:00,10.8,10.84,10.79,10.79,530400.0,8.8569,8.8897,8.8487,8.8487,530400.0
2010-05-25 09:40:00,10.78,10.81,10.75,10.81,582800.0,8.8405,8.8651,8.8159,8.8651,582800.0
2010-05-25 09:45:00,10.8,10.9,10.8,10.87,778400.0,8.8569,8.9389,8.8569,8.9143,778400.0
2010-05-25 09:50:00,10.87,10.89,10.85,10.87,415600.0,8.9143,8.9307,8.8979,8.9143,415600.0
2010-05-25 09:55:00,10.88,10.9,10.85,10.86,418800.0,8.9225,8.9389,8.8979,8.9061,418800.0
2010-05-25 10:00:00,10.86,10.96,10.86,10.96,570800.0,8.9061,8.9881,8.9061,8.9881,570800.0
2010-05-25 10:05:00,10.95,10.97,10.88,10.89,465200.0,8.9799,8.9963,8.9225,8.9307,465200.0
2010-05-25 10:10:00,10.88,10.9,10.87,10.88,376000.0,8.9225,8.9389,8.9143,8.9225,376000.0
2010-05-25 10:15:00,10.88,10.94,10.88,10.92,377200.0,8.9225,8.9717,8.9225,8.9553,377200.0
2010-05-25 10:20:00,10.92,10.94,10.89,10.93,515600.0,8.9553,8.9717,8.9307,8.9635,515600.0
2010-05-25 10:25:00,10.93,10.95,10.9,10.9,347200.0,8.9635,8.9799,8.9389,8.9389,347200.0
2010-05-25 10:30:00,10.9,10.94,10.89,10.92,1032000.0,8.9389,8.9717,8.9307,8.9553,1032000.0
2010-05-25 10:35:00,10.92,10.94,10.91,10.92,644800.0,8.9553,8.9717,8.9471,8.9553,644800.0
2010-05-25 10:40:00,10.92,10.94,10.9,10.92,542000.0,8.9553,8.9717,8.9389,8.9553,542000.0
2010-05-25 10:45:00,10.92,10.93,10.91,10.93,683600.0,8.9553,8.9635,8.9471,8.9635,683600.0
2010-05-25 10:50:00,10.93,10.96,10.91,10.95,654000.0,8.9635,8.9881,8.9471,8.9799,654000.0
2010-05-25 10:55:00,10.95,10.97,10.94,10.97,209200.0,8.9799,8.9963,8.9717,8.9963,209200.0
2010-05-25 11:00:00,10.97,10.99,10.97,10.99,378400.0,8.9963,9.0127,8.9963,9.0127,378400.0
2010-05-25 11:05:00,10.99,11.05,10.99,11.04,632400.0,9.0127,9.0619,9.0127,9.0537,632400.0
2010-05-25 11:10:00,11.04,11.07,11.03,11.06,576000.0,9.0537,9.0783,9.0455,9.0701,576000.0
2010-05-25 11:15:00,11.06,11.08,11.05,11.06,464000.0,9.0701,9.0865,9.0619,9.0701,464000.0
2010-05-25 11:20:00,11.06,11.07,11.04,11.05,643200.0,9.0701,9.0783,9.0537,9.0619,643200.0
2010-05-25 11:25:00,11.05,11.09,11.04,11.07,771600.0,9.0619,9.0947,9.0537,9.0783,771600.0
2010-05-25 11:30:00,11.07,11.09,11.06,11.07,846400.0,9.0783,9.0947,9.0701,9.0783,846400.0
2010-05-25 11:35:00,11.07,11.07,11.04,11.06,665200.0,9.0783,9.0783,9.0537,9.0701,665200.0
2010-05-25 11:40:00,11.06,11.08,11.04,11.06,420800.0,9.0701,9.0865,9.0537,9.0701,420800.0
2010-05-25 11:45:00,11.06,11.07,11.03,11.04,424000.0,9.0701,9.0783,9.0455,9.0537,424000.0
2010-05-25 11:50:00,11.04,11.05,11.02,11.05,511200.0,9.0537,9.0619,9.0373,9.0619,511200.0
2010-05-25 11:55:00,11.04,11.07,11.04,11.07,625600.0,9.0537,9.0783,9.0537,9.0783,625600.0
2010-05-25 12:00:00,11.07,11.1,11.06,11.1,239600.0,9.0783,9.1029,9.0701,9.1029,239600.0
2010-05-25 12:05:00,11.1,11.1,11.08,11.08,383600.0,9.1029,9.1029,9.0865,9.0865,383600.0
2010-05-25 12:10:00,11.08,11.12,11.08,11.12,219600.0,9.0865,9.1193,9.0865,9.1193,219600.0
2010-05-25 12:15:00,11.12,11.13,11.1,11.1,414000.0,9.1193,9.1275,9.1029,9.1029,414000.0
2010-05-25 12:20:00,11.1,11.11,11.06,11.07,204400.0,9.1029,9.1111,9.0701,9.0783,204400.0
2010-05-25 12:25:00,11.07,11.09,11.06,11.06,213200.0,9.0783,9.0947,9.0701,9.0701,213200.0
2010-05-25 12:30:00,11.06,11.06,11.03,11.04,276400.0,9.0701,9.0701,9.0455,9.0537,276400.0
2010-05-25 12:35:00,11.04,11.06,11.04,11.05,309600.0,9.0537,9.0701,9.0537,9.0619,309600.0
2010-05-25 12:40:00,11.05,11.05,11.01,11.02,209200.0,9.0619,9.0619,9.0291,9.0373,209200.0
2010-05-25 12:45:00,11.02,11.04,11.01,11.03,147600.0,9.0373,9.0537,9.0291,9.0455,147600.0
2010-05-25 12:50:00,11.03,11.03,11.02,11.02,190000.0,9.0455,9.0455,9.0373,9.0373,190000.0
2010-05-25 12:55:00,11.03,11.04,11.02,11.03,226400.0,9.0455,9.0537,9.0373,9.0455,226400.0
2010-05-25 13:00:00,11.03,11.05,11.03,11.03,538800.0,9.0455,9.0619,9.0455,9.0455,538800.0
2010-05-25 13:05:00,11.03,11.04,11.02,11.03,1188400.0,9.0455,9.0537,9.0373,9.0455,1188400.0
2010-05-25 13:10:00,11.03,11.04,11.01,11.02,486000.0,9.0455,9.0537,9.0291,9.0373,486000.0
2010-05-25 13:15:00,11.02,11.05,11.01,11.02,818800.0,9.0373,9.0619,9.0291,9.0373,818800.0
2010-05-25 13:20:00,11.02,11.07,11.01,11.06,1496800.0,9.0373,9.0783,9.0291,9.0701,1496800.0
2010-05-25 13:25:00,11.06,11.08,11.05,11.08,324400.0,9.0701,9.0865,9.0619,9.0865,324400.0
2010-05-25 13:30:00,11.08,11.1,11.06,11.08,468000.0,9.0865,9.1029,9.0701,9.0865,468000.0
2010-05-25 13:35:00,11.08,11.09,11.06,11.06,222800.0,9.0865,9.0947,9.0701,9.0701,222800.0
2010-05-25 13:40:00,11.07,11.07,11.05,11.06,342400.0,9.0783,9.0783,9.0619,9.0701,342400.0
2010-05-25 13:45:00,11.07,11.07,11.05,11.07,286800.0,9.0783,9.0783,9.0619,9.0783,286800.0
2010-05-25 13:50:00,11.07,11.09,11.06,11.06,375200.0,9.0783,9.0947,9.0701,9.0701,375200.0
2010-05-25 13:55:00,11.07,11.08,11.05,11.06,373200.0,9.0783,9.0865,9.0619,9.0701,373200.0
2010-05-25 14:00:00,11.05,11.07,11.04,11.07,463600.0,9.0619,9.0783,9.0537,9.0783,463600.0
2010-05-25 14:05:00,11.07,11.11,11.06,11.08,721200.0,9.0783,9.1111,9.0701,9.0865,721200.0
2010-05-25 14:10:00,11.08,11.13,11.08,11.12,201200.0,9.0865,9.1275,9.0865,9.1193,201200.0
2010-05-25 14:15:00,11.12,11.14,11.1,11.14,501200.0,9.1193,9.1357,9.1029,9.1357,501200.0
2010-05-25 14:20:00,11.13,11.14,11.11,11.13,413600.0,9.1275,9.1357,9.1111,9.1275,413600.0
2010-05-25 14:25:00,11.13,11.16,11.13,11.13,168000.0,9.1275,9.1521,9.1275,9.1275,168000.0
2010-05-25 14:30:00,11.13,11.15,11.12,11.12,310800.0,9.1275,9.1439,9.1193,9.1193,310800.0
2010-05-25 14:35:00,11.12,11.15,11.11,11.12,329600.0,9.1193,9.1439,9.1111,9.1193,329600.0
2010-05-25 14:40:00,11.12,11.18,11.11,11.16,311600.0,9.1193,9.1685,9.1111,9.1521,311600.0
2010-05-25 14:45:00,11.16,11.21,11.15,11.2,488800.0,9.1521,9.1931,9.1439,9.1849,488800.0
2010-05-25 14:50:00,11.2,11.21,11.18,11.2,512000.0,9.1849,9.1931,9.1685,9.1849,512000.0
2010-05-25 14:55:00,11.2,11.2,11.17,11.19,400800.0,9.1849,9.1849,9.1603,9.1767,400800.0
2010-05-25 15:00:00,11.19,11.22,11.18,11.2,700400.0,9.1767,9.2013,9.1685,9.1849,700400.0
2010-05-25 15:05:00,11.2,11.25,11.2,11.24,1106800.0,9.1849,9.2259,9.1849,9.2177,1106800.0
2010-05-25 15:10:00,11.24,11.25,11.21,11.23,1227600.0,9.2177,9.2259,9.1931,9.2095,1227600.0
2010-05-25 15:15:00,11.23,11.25,11.22,11.24,614400.0,9.2095,9.2259,9.2013,9.2177,614400.0
2010-05-25 15:20:00,11.24,11.3,11.24,11.29,760400.0,9.2177,9.267,9.2177,9.2588,760400.0
2010-05-25 15:25:00,11.29,11.3,11.27,11.29,1041600.0,9.2588,9.267,9.2424,9.2588,1041600.0
2010-05-25 15:30:00,11.29,11.34,11.29,11.34,963200.0,9.2588,9.2998,9.2588,9.2998,963200.0
2010-05-25 15:35:00,11.34,11.35,11.3,11.31,845200.0,9.2998,9.308,9.267,9.2752,845200.0
2010-05-25 15:40:00,11.31,11.34,11.31,11.34,810800.0,9.2752,9.2998,9.2752,9.2998,810800.0
2010-05-25 15:45:00,11.33,11.35,11.31,11.35,1069600.0,9.2916,9.308,9.2752,9.308,1069600.0
2010-05-25 15:50:00,11.35,11.35,11.3,11.32,1274800.0,9.308,9.308,9.267,9.2834,1274800.0
2010-05-25 15:55:00,11.32,11.35,11.32,11.35,1428800.0,9.2834,9.308,9.2834,9.308,1428800.0
2010-05-26 09:30:00,11.37,11.42,11.3,11.31,572000.0,9.3244,9.3654,9.267,9.2752,572000.0
2010-05-26 09:35:00,11.31,11.31,11.26,11.3,545200.0,9.2752,9.2752,9.2341,9.267,545200.0
2010-05-26 09:40:00,11.31,11.38,11.3,11.36,632800.0,9.2752,9.3326,9.267,9.3162,632800.0
2010-05-26 09:45:00,11.36,11.36,11.32,11.33,561200.0,9.3162,9.3162,9.2834,9.2916,561200.0
2010-05-26 09:50:00,11.33,11.35,11.31,11.34,499600.0,9.2916,9.308,9.2752,9.2998,499600.0
2010-05-26 09:55:00,11.34,11.38,11.33,11.37,489200.0,9.2998,9.3326,9.2916,9.3244,489200.0
2010-05-26 10:00:00,11.37,11.43,11.37,11.42,708400.0,9.3244,9.3736,9.3244,9.3654,708400.0
2010-05-26 10:05:00,11.42,11.42,11.39,11.4,250800.0,9.3654,9.3654,9.3408,9.349,250800.0
2010-05-26 10:10:00,11.4,11.4,11.38,11.4,225200.0,9.349,9.349,9.3326,9.349,225200.0
2010-05-26 10:15:00,11.4,11.42,11.39,11.41,324800.0,9.349,9.3654,9.3408,9.3572,324800.0
2010-05-26 10:20:00,11.4,11.41,11.37,11.38,331200.0,9.349,9.3572,9.3244,9.3326,331200.0
2010-05-26 10:25:00,11.37,11.37,11.35,11.35,406800.0,9.3244,9.3244,9.308,9.308,406800.0
2010-05-26 10:30:00,11.35,11.38,11.35,11.38,298000.0,9.308,9.3326,9.308,9.3326,298000.0
2010-05-26 10:35:00,11.38,11.4,11.36,11.39,222400.0,9.3326,9.349,9.3162,9.3408,222400.0
2010-05-26 10:40:00,11.39,11.39,11.36,11.38,256400.0,9.3408,9.3408,9.3162,9.3326,256400.0
2010-05-26 10:45:00,11.38,11.39,11.36,11.36,243600.0,9.3326,9.3408,9.3162,9.3162,243600.0
2010-05-26 10:50:00,11.36,11.38,11.34,11.34,688400.0,9.3162,9.3326,9.2998,9.2998,688400.0
2010-05-26 10:55:00,11.34,11.34,11.31,11.33,630800.0,9.2998,9.2998,9.2752,9.2916,630800.0
2010-05-26 11:00:00,11.33,11.33,11.28,11.29,413200.0,9.2916,9.2916,9.2506,9.2588,413200.0
2010-05-26 11:05:00,11.29,11.31,11.28,11.31,377200.0,9.2588,9.2752,9.2506,9.2752,377200.0
2010-05-26 11:10:00,11.31,11.33,11.31,11.31,345200.0,9.2752,9.2916,9.2752,9.2752,345200.0
2010-05-26 11:15:00,11.31,11.33,11.31,11.33,662000.0,9.2752,9.2916,9.2752,9.2916,662000.0
2010-05-26 11:20:00,11.33,11.33,11.3,11.3,220400.0,9.2916,9.2916,9.267,9.267,220400.0
2010-05-26 11:25:00,11.3,11.31,11.27,11.27,251200.0,9.267,9.2752,9.2424,9.2424,251200.0
2010-05-26 11:30:00,11.27,11.3,11.27,11.3,343600.0,9.2424,9.267,9.2424,9.267,343600.0
2010-05-26 11:35:00,11.3,11.32,11.29,11.31,430000.0,9.267,9.2834,9.2588,9.2752,430000.0
2010-05-26 11:40:00,11.31,11.33,11.31,11.31,548800.0,9.2752,9.2916,9.2752,9.2752,548800.0
2010-05-26 11:45:00,11.31,11.33,11.29,11.3,546800.0,9.2752,9.2916,9.2588,9.267,546800.0
2010-05-26 11:50:00,11.3,11.33,11.3,11.31,392800.0,9.267,9.2916,9.267,9.2752,392800.0
2010-05-26 11:55:00,11.31,11.33,11.31,11.31,174000.0,9.2752,9.2916,9.2752,9.2752,174000.0
2010-05-26 12:00:00,11.31,11.33,11.31,11.31,245600.0,9.2752,9.2916,9.2752,9.2752,245600.0
2010-05-26 12:05:00,11.32,11.32,11.28,11.29,733600.0,9.2834,9.2834,9.2506,9.2588,733600.0
2010-05-26 12:10:00,11.29,11.29,11.24,11.24,456800.0,9.2588,9.2588,9.2177,9.2177,456800.0
2010-05-26 12:15:00,11.24,11.28,11.24,11.28,372000.0,9.2177,9.2506,9.2177,9.2506,372000.0
2010-05-26 12:20:00,11.28,11.29,11.27,11.28,142400.0,9.2506,9.2588,9.2424,9.2506,142400.0
2010-05-26 12:25:00,11.28,11.28,11.27,11.28,223200.0,9.2506,9.2506,9.2424,9.2506,223200.0
2010-05-26 12:30:00,11.28,11.28,11.27,11.28,135600.0,9.2506,9.2506,9.2424,9.2506,135600.0
2010-05-26 12:35:00,11.28,11.28,11.27,11.28,128800.0,9.2506,9.2506,9.2424,9.2506,128800.0
2010-05-26 12:40:00,11.27,11.28,11.24,11.26,220400.0,9.2424,9.2506,9.2177,9.2341,220400.0
2010-05-26 12:45:00,11.26,11.29,11.26,11.27,151600.0,9.2341,9.2588,9.2341,9.2424,151600.0
2010-05-26 12:50:00,11.27,11.31,11.27,11.31,172000.0,9.2424,9.2752,9.2424,9.2752,172000.0
2010-05-26 12:55:00,11.3,11.3,11.28,11.28,77200.0,9.267,9.267,9.2506,9.2506,77200.0
2010-05-26 13:00:00,11.29,11.29,11.27,11.27,87200.0,9.2588,9.2588,9.2424,9.2424,87200.0
2010-05-26 13:05:00,11.28,11.29,11.27,11.29,136400.0,9.2506,9.2588,9.2424,9.2588,136400.0
2010-05-26 13:10:00,11.29,11.29,11.26,11.27,145600.0,9.2588,9.2588,9.2341,9.2424,145600.0
2010-05-26 13:15:00,11.27,11.27,11.25,11.25,131200.0,9.2424,9.2424,9.2259,9.2259,131200.0
2010-05-26 13:20:00,11.25,11.28,11.25,11.28,136800.0,9.2259,9.2506,9.2259,9.2506,136800.0
2010-05-26 13:25:00,11.28,11.28,11.26,11.26,150000.0,9.2506,9.2506,9.2341,9.2341,150000.0
2010-05-26 13:30:00,11.26,11.27,11.25,11.27,88800.0,9.2341,9.2424,9.2259,9.2424,88800.0
2010-05-26 13:35:00,11.27,11.31,11.27,11.3,134800.0,9.2424,9.2752,9.2424,9.267,134800.0
2010-05-26 13:40:00,11.31,11.31,11.3,11.31,353600.0,9.2752,9.2752,9.267,9.2752,353600.0
2010-05-26 13:45:00,11.31,11.31,11.29,11.3,134800.0,9.2752,9.2752,9.2588,9.267,134800.0
2010-05-26 13:50:00,11.3,11.3,11.29,11.29,315600.0,9.267,9.267,9.2588,9.2588,315600.0
2010-05-26 13:55:00,11.29,11.31,11.28,11.28,137600.0,9.2588,9.2752,9.2506,9.2506,137600.0
2010-05-26 14:00:00,11.28,11.3,11.26,11.26,230000.0,9.2506,9.267,9.2341,9.2341,230000.0
2010-05-26 14:05:00,11.26,11.27,11.26,11.27,125600.0,9.2341,9.2424,9.2341,9.2424,125600.0
2010-05-26 14:10:00,11.27,11.27,11.24,11.24,678400.0,9.2424,9.2424,9.2177,9.2177,678400.0
2010-05-26 14:15:00,11.24,11.28,11.24,11.27,434000.0,9.2177,9.2506,9.2177,9.2424,434000.0
2010-05-26 14:20:00,11.27,11.28,11.23,11.26,278800.0,9.2424,9.2506,9.2095,9.2341,278800.0
2010-05-26 14:25:00,11.26,11.26,11.23,11.25,248800.0,9.2341,9.2341,9.2095,9.2259,248800.0
2010-05-26 14:30:00,11.25,11.26,11.2,11.23,277600.0,9.2259,9.2341,9.1849,9.2095,277600.0
2010-05-26 14:35:00,11.22,11.23,11.19,11.22,276800.0,9.2013,9.2095,9.1767,9.2013,276800.0
2010-05-26 14:40:00,11.22,11.22,11.19,11.2,220800.0,9.2013,9.2013,9.1767,9.1849,220800.0
2010-05-26 14:45:00,11.2,11.21,11.18,11.19,232000.0,9.1849,9.1931,9.1685,9.1767,232000.0
2010-05-26 14:50:00,11.19,11.2,11.18,11.19,417600.0,9.1767,9.1849,9.1685,9.1767,417600.0
2010-05-26 14:55:00,11.19,11.22,11.19,11.2,192400.0,9.1767,9.2013,9.1767,9.1849,192400.0
2010-05-26 15:00:00,11.2,11.25,11.2,11.22,814000.0,9.1849,9.2259,9.1849,9.2013,814000.0
2010-05-26 15:05:00,11.22,11.25,11.21,11.25,808000.0,9.2013,9.2259,9.1931,9.2259,808000.0
2010-05-26 15:10:00,11.25,11.27,11.24,11.27,602000.0,9.2259,9.2424,9.2177,9.2424,602000.0
2010-05-26 15:15:00,11.27,11.27,11.21,11.23,405600.0,9.2424,9.2424,9.1931,9.2095,405600.0
2010-05-26 15:20:00,11.23,11.23,11.19,11.19,435600.0,9.2095,9.2095,9.1767,9.1767,435600.0
2010-05-26 15:25:00,11.19,11.19,11.1,11.13,666400.0,9.1767,9.1767,9.1029,9.1275,666400.0
2010-05-26 15:30:00,11.13,11.15,11.1,11.1,987200.0,9.1275,9.1439,9.1029,9.1029,987200.0
2010-05-26 15:35:00,11.1,11.13,11.08,11.13,794000.0,9.1029,9.1275,9.0865,9.1275,794000.0
2010-05-26 15:40:00,11.13,11.17,11.12,11.16,973600.0,9.1275,9.1603,9.1193,9.1521,973600.0
2010-05-26 15:45:00,11.16,11.16,11.11,11.13,822000.0,9.1521,9.1521,9.1111,9.1275,822000.0
2010-05-26 15:50:00,11.13,11.14,11.12,11.13,534000.0,9.1275,9.1357,9.1193,9.1275,534000.0
2010-05-26 15:55:00,11.13,11.14,11.11,11.12,1121200.0,9.1275,9.1357,9.1111,9.1193,1121200.0
2010-05-27 09:30:00,11.28,11.35,11.27,11.33,311600.0,9.2506,9.308,9.2424,9.2916,311600.0
2010-05-27 09:35:00,11.33,11.38,11.32,11.35,603600.0,9.2916,9.3326,9.2834,9.308,603600.0
2010-05-27 09:40:00,11.36,11.37,11.3,11.31,311200.0,9.3162,9.3244,9.267,9.2752,311200.0
2010-05-27 09:45:00,11.31,11.32,11.28,11.3,362400.0,9.2752,9.2834,9.2506,9.267,362400.0
2010-05-27 09:50:00,11.3,11.31,11.27,11.31,358400.0,9.267,9.2752,9.2424,9.2752,358400.0
2010-05-27 09:55:00,11.31,11.35,11.31,11.32,698400.0,9.2752,9.308,9.2752,9.2834,698400.0
2010-05-27 10:00:00,11.32,11.33,11.29,11.3,546400.0,9.2834,9.2916,9.2588,9.267,546400.0
2010-05-27 10:05:00,11.3,11.32,11.29,11.3,260000.0,9.267,9.2834,9.2588,9.267,260000.0
2010-05-27 10:10:00,11.3,11.35,11.3,11.34,244400.0,9.267,9.308,9.267,9.2998,244400.0
2010-05-27 10:15:00,11.34,11.35,11.31,11.31,308000.0,9.2998,9.308,9.2752,9.2752,308000.0
2010-05-27 10:20:00,11.31,11.32,11.3,11.31,140400.0,9.2752,9.2834,9.267,9.2752,140400.0
2010-05-27 10:25:00,11.31,11.37,11.31,11.36,289600.0,9.2752,9.3244,9.2752,9.3162,289600.0
2010-05-27 10:30:00,11.36,11.38,11.35,11.36,322400.0,9.3162,9.3326,9.308,9.3162,322400.0
2010-05-27 10:35:00,11.36,11.36,11.32,11.33,272400.0,9.3162,9.3162,9.2834,9.2916,272400.0
2010-05-27 10:40:00,11.33,11.36,11.33,11.34,193600.0,9.2916,9.3162,9.2916,9.2998,193600.0
2010-05-27 10:45:00,11.35,11.35,11.32,11.35,180800.0,9.308,9.308,9.2834,9.308,180800.0
2010-05-27 10:50:00,11.35,11.36,11.34,11.36,145200.0,9.308,9.3162,9.2998,9.3162,145200.0
2010-05-27 10:55:00,11.36,11.36,11.33,11.34,125200.0,9.3162,9.3162,9.2916,9.2998,125200.0
2010-05-27 11:00:00,11.33,11.36,11.33,11.36,357200.0,9.2916,9.3162,9.2916,9.3162,357200.0
2010-05-27 11:05:00,11.36,11.37,11.35,11.36,266800.0,9.3162,9.3244,9.308,9.3162,266800.0
2010-05-27 11:10:00,11.36,11.37,11.35,11.35,146800.0,9.3162,9.3244,9.308,9.308,146800.0
2010-05-27 11:15:00,11.36,11.37,11.34,11.36,224800.0,9.3162,9.3244,9.2998,9.3162,224800.0
2010-05-27 11:20:00,11.35,11.38,11.34,11.38,457600.0,9.308,9.3326,9.2998,9.3326,457600.0
2010-05-27 11:25:00,11.38,11.41,11.37,11.4,331200.0,9.3326,9.3572,9.3244,9.349,331200.0
2010-05-27 11:30:00,11.4,11.4,11.38,11.4,226000.0,9.349,9.349,9.3326,9.349,226000.0
2010-05-27 11:35:00,11.39,11.41,11.38,11.38,133200.0,9.3408,9.3572,9.3326,9.3326,133200.0
2010-05-27 11:40:00,11.38,11.39,11.37,11.38,143600.0,9.3326,9.3408,9.3244,9.3326,143600.0
2010-05-27 11:45:00,11.38,11.38,11.37,11.38,94000.0,9.3326,9.3326,9.3244,9.3326,94000.0
2010-05-27 11:50:00,11.38,11.41,11.38,11.41,372400.0,9.3326,9.3572,9.3326,9.3572,372400.0
2010-05-27 11:55:00,11.41,11.41,11.39,11.41,154800.0,9.3572,9.3572,9.3408,9.3572,154800.0
2010-05-27 12:00:00,11.41,11.44,11.39,11.43,202800.0,9.3572,9.3818,9.3408,9.3736,202800.0
2010-05-27 12:05:00,11.43,11.44,11.42,11.44,500800.0,9.3736,9.3818,9.3654,9.3818,500800.0
2010-05-27 12:10:00,11.44,11.45,11.42,11.44,183200.0,9.3818,9.39,9.3654,9.3818,183200.0
2010-05-27 12:15:00,11.44,11.44,11.4,11.41,120000.0,9.3818,9.3818,9.349,9.3572,120000.0
2010-05-27 12:20:00,11.41,11.41,11.38,11.38,118800.0,9.3572,9.3572,9.3326,9.3326,118800.0
2010-05-27 12:25:00,11.38,11.4,11.38,11.39,202000.0,9.3326,9.349,9.3326,9.3408,202000.0
2010-05-27 12:30:00,11.39,11.39,11.36,11.37,95600.0,9.3408,9.3408,9.3162,9.3244,95600.0
2010-05-27 12:35:00,11.37,11.39,11.36,11.38,76800.0,9.3244,9.3408,9.3162,9.3326,76800.0
2010-05-27 12:40:00,11.38,11.38,11.37,11.38,129600.0,9.3326,9.3326,9.3244,9.3326,129600.0
2010-05-27 12:45:00,11.38,11.38,11.37,11.38,126800.0,9.3326,9.3326,9.3244,9.3326,126800.0
2010-05-27 12:50:00,11.38,11.38,11.37,11.38,160000.0,9.3326,9.3326,9.3244,9.3326,160000.0
2010-05-27 12:55:00,11.38,11.39,11.37,11.38,211200.0,9.3326,9.3408,9.3244,9.3326,211200.0
2010-05-27 13:00:00,11.38,11.38,11.37,11.37,175600.0,9.3326,9.3326,9.3244,9.3244,175600.0
2010-05-27 13:05:00,11.37,11.38,11.35,11.36,212800.0,9.3244,9.3326,9.308,9.3162,212800.0
2010-05-27 13:10:00,11.37,11.38,11.36,11.38,187200.0,9.3244,9.3326,9.3162,9.3326,187200.0
2010-05-27 13:15:00,11.38,11.4,11.38,11.39,77200.0,9.3326,9.349,9.3326,9.3408,77200.0
2010-05-27 13:20:00,11.39,11.4,11.38,11.38,182800.0,9.3408,9.349,9.3326,9.3326,182800.0
2010-05-27 13:25:00,11.38,11.39,11.38,11.38,60000.0,9.3326,9.3408,9.3326,9.3326,60000.0
2010-05-27 13:30:00,11.38,11.38,11.37,11.38,392000.0,9.3326,9.3326,9.3244,9.3326,392000.0
2010-05-27 13:35:00,11.38,11.41,11.38,11.4,156800.0,9.3326,9.3572,9.3326,9.349,156800.0
2010-05-27 13:40:00,11.4,11.4,11.38,11.39,74000.0,9.349,9.349,9.3326,9.3408,74000.0
2010-05-27 13:45:00,11.39,11.4,11.38,11.39,129600.0,9.3408,9.349,9.3326,9.3408,129600.0
2010-05-27 13:50:00,11.4,11.4,11.37,11.38,277600.0,9.349,9.349,9.3244,9.3326,277600.0
2010-05-27 13:55:00,11.37,11.39,11.37,11.38,191200.0,9.3244,9.3408,9.3244,9.3326,191200.0
2010-05-27 14:00:00,11.38,11.39,11.37,11.39,160400.0,9.3326,9.3408,9.3244,9.3408,160400.0
2010-05-27 14:05:00,11.39,11.44,11.38,11.43,304000.0,9.3408,9.3818,9.3326,9.3736,304000.0
2010-05-27 14:10:00,11.42,11.46,11.42,11.44,296800.0,9.3654,9.3982,9.3654,9.3818,296800.0
2010-05-27 14:15:00,11.44,11.44,11.42,11.43,134000.0,9.3818,9.3818,9.3654,9.3736,134000.0
2010-05-27 14:20:00,11.43,11.46,11.43,11.46,162800.0,9.3736,9.3982,9.3736,9.3982,162800.0
2010-05-27 14:25:00,11.45,11.45,11.44,11.44,92400.0,9.39,9.39,9.3818,9.3818,92400.0
2010-05-27 14:30:00,11.44,11.45,11.42,11.44,310800.0,9.3818,9.39,9.3654,9.3818,310800.0
2010-05-27 14:35:00,11.44,11.46,11.43,11.44,449200.0,9.3818,9.3982,9.3736,9.3818,449200.0
2010-05-27 14:40:00,11.45,11.45,11.43,11.43,73200.0,9.39,9.39,9.3736,9.3736,73200.0
2010-05-27 14:45:00,11.44,11.44,11.43,11.44,134000.0,9.3818,9.3818,9.3736,9.3818,134000.0
2010-05-27 14:50:00,11.44,11.44,11.43,11.43,306400.0,9.3818,9.3818,9.3736,9.3736,306400.0
2010-05-27 14:55:00,11.43,11.45,11.43,11.44,507600.0,9.3736,9.39,9.3736,9.3818,507600.0
2010-05-27 15:00:00,11.44,11.44,11.43,11.44,457200.0,9.3818,9.3818,9.3736,9.3818,457200.0
2010-05-27 15:05:00,11.44,11.45,11.43,11.44,171200.0,9.3818,9.39,9.3736,9.3818,171200.0
2010-05-27 15:10:00,11.44,11.46,11.43,11.45,429200.0,9.3818,9.3982,9.3736,9.39,429200.0
2010-05-27 15:15:00,11.45,11.47,11.44,11.46,301200.0,9.39,9.4064,9.3818,9.3982,301200.0
2010-05-27 15:20:00,11.46,11.47,11.44,11.45,336000.0,9.3982,9.4064,9.3818,9.39,336000.0
2010-05-27 15:25:00,11.45,11.45,11.43,11.44,144800.0,9.39,9.39,9.3736,9.3818,144800.0
2010-05-27 15:30:00,11.44,11.46,11.43,11.45,347600.0,9.3818,9.3982,9.3736,9.39,347600.0
2010-05-27 15:35:00,11.45,11.47,11.45,11.46,679200.0,9.39,9.4064,9.39,9.3982,679200.0
2010-05-27 15:40:00,11.46,11.48,11.46,11.48,602800.0,9.3982,9.4146,9.3982,9.4146,602800.0
2010-05-27 15:45:00,11.48,11.48,11.43,11.47,654800.0,9.4146,9.4146,9.3736,9.4064,654800.0
2010-05-27 15:50:00,11.48,11.5,11.47,11.49,1290400.0,9.4146,9.431,9.4064,9.4228,1290400.0
2010-05-27 15:55:00,11.49,11.51,11.49,11.51,1139600.0,9.4228,9.4392,9.4228,9.4392,1139600.0
2010-05-28 09:30:00,11.51,11.54,11.47,11.49,327200.0,9.4392,9.4638,9.4064,9.4228,327200.0
2010-05-28 09:35:00,11.5,11.52,11.47,11.47,264400.0,9.431,9.4474,9.4064,9.4064,264400.0
2010-05-28 09:40:00,11.46,11.48,11.38,11.38,351600.0,9.3982,9.4146,9.3326,9.3326,351600.0
2010-05-28 09:45:00,11.39,11.45,11.39,11.44,187600.0,9.3408,9.39,9.3408,9.3818,187600.0
2010-05-28 09:50:00,11.44,11.44,11.39,11.42,158800.0,9.3818,9.3818,9.3408,9.3654,158800.0
2010-05-28 09:55:00,11.41,11.46,11.4,11.45,103200.0,9.3572,9.3982,9.349,9.39,103200.0
2010-05-28 10:00:00,11.45,11.48,11.45,11.46,103600.0,9.39,9.4146,9.39,9.3982,103600.0
2010-05-28 10:05:00,11.47,11.5,11.47,11.47,224400.0,9.4064,9.431,9.4064,9.4064,224400.0
2010-05-28 10:10:00,11.47,11.52,11.47,11.49,224800.0,9.4064,9.4474,9.4064,9.4228,224800.0
2010-05-28 10:15:00,11.49,11.52,11.49,11.52,292000.0,9.4228,9.4474,9.4228,9.4474,292000.0
2010-05-28 10:20:00,11.52,11.54,11.48,11.48,486800.0,9.4474,9.4638,9.4146,9.4146,486800.0
2010-05-28 10:25:00,11.48,11.49,11.47,11.49,128000.0,9.4146,9.4228,9.4064,9.4228,128000.0
2010-05-28 10:30:00,11.49,11.51,11.47,11.51,104000.0,9.4228,9.4392,9.4064,9.4392,104000.0
2010-05-28 10:35:00,11.51,11.53,11.49,11.49,226800.0,9.4392,9.4556,9.4228,9.4228,226800.0
2010-05-28 10:40:00,11.49,11.51,11.46,11.46,188400.0,9.4228,9.4392,9.3982,9.3982,188400.0
2010-05-28 10:45:00,11.46,11.47,11.41,11.42,250400.0,9.3982,9.4064,9.3572,9.3654,250400.0
2010-05-28 10:50:00,11.42,11.45,11.41,11.43,282800.0,9.3654,9.39,9.3572,9.3736,282800.0
2010-05-28 10:55:00,11.42,11.44,11.42,11.43,124400.0,9.3654,9.3818,9.3654,9.3736,124400.0
2010-05-28 11:00:00,11.43,11.46,11.43,11.45,129600.0,9.3736,9.3982,9.3736,9.39,129600.0
2010-05-28 11:05:00,11.45,11.46,11.44,11.45,221200.0,9.39,9.3982,9.3818,9.39,221200.0
2010-05-28 11:10:00,11.45,11.45,11.43,11.44,300400.0,9.39,9.39,9.3736,9.3818,300400.0
2010-05-28 11:15:00,11.44,11.46,11.43,11.44,370000.0,9.3818,9.3982,9.3736,9.3818,370000.0
2010-05-28 11:20:00,11.44,11.44,11.41,11.43,110800.0,9.3818,9.3818,9.3572,9.3736,110800.0
2010-05-28 11:25:00,11.43,11.44,11.41,11.43,129200.0,9.3736,9.3818,9.3572,9.3736,129200.0
2010-05-28 11:30:00,11.43,11.44,11.42,11.42,67600.0,9.3736,9.3818,9.3654,9.3654,67600.0
2010-05-28 11:35:00,11.42,11.43,11.41,11.41,87200.0,9.3654,9.3736,9.3572,9.3572,87200.0
2010-05-28 11:40:00,11.41,11.44,11.41,11.43,116400.0,9.3572,9.3818,9.3572,9.3736,116400.0
2010-05-28 11:45:00,11.43,11.45,11.42,11.44,128000.0,9.3736,9.39,9.3654,9.3818,128000.0
2010-05-28 11:50:00,11.44,11.44,11.42,11.43,87600.0,9.3818,9.3818,9.3654,9.3736,87600.0
2010-05-28 11:55:00,11.43,11.44,11.42,11.43,98400.0,9.3736,9.3818,9.3654,9.3736,98400.0
2010-05-28 12:00:00,11.43,11.45,11.42,11.43,153200.0,9.3736,9.39,9.3654,9.3736,153200.0
2010-05-28 12:05:00,11.43,11.45,11.43,11.45,225200.0,9.3736,9.39,9.3736,9.39,225200.0
2010-05-28 12:10:00,11.45,11.47,11.45,11.46,139600.0,9.39,9.4064,9.39,9.3982,139600.0
2010-05-28 12:15:00,11.45,11.47,11.44,11.47,164800.0,9.39,9.4064,9.3818,9.4064,164800.0
2010-05-28 12:20:00,11.47,11.47,11.46,11.46,82400.0,9.4064,9.4064,9.3982,9.3982,82400.0
2010-05-28 12:25:00,11.46,11.46,11.44,11.45,55600.0,9.3982,9.3982,9.3818,9.39,55600.0
2010-05-28 12:30:00,11.45,11.46,11.45,11.45,75600.0,9.39,9.3982,9.39,9.39,75600.0
2010-05-28 12:35:00,11.45,11.45,11.35,11.36,334400.0,9.39,9.39,9.308,9.3162,334400.0
2010-05-28 12:40:00,11.35,11.41,11.35,11.37,375600.0,9.308,9.3572,9.308,9.3244,375600.0
2010-05-28 12:45:00,11.36,11.38,11.33,11.38,314000.0,9.3162,9.3326,9.2916,9.3326,314000.0
2010-05-28 12:50:00,11.37,11.39,11.36,11.38,120800.0,9.3244,9.3408,9.3162,9.3326,120800.0
2010-05-28 12:55:00,11.38,11.4,11.37,11.38,89200.0,9.3326,9.349,9.3244,9.3326,89200.0
2010-05-28 13:00:00,11.38,11.4,11.38,11.39,103600.0,9.3326,9.349,9.3326,9.3408,103600.0
2010-05-28 13:05:00,11.39,11.39,11.35,11.36,214000.0,9.3408,9.3408,9.308,9.3162,214000.0
2010-05-28 13:10:00,11.36,11.38,11.35,11.37,100000.0,9.3162,9.3326,9.308,9.3244,100000.0
2010-05-28 13:15:00,11.37,11.39,11.36,11.38,114800.0,9.3244,9.3408,9.3162,9.3326,114800.0
2010-05-28 13:20:00,11.38,11.39,11.37,11.38,92800.0,9.3326,9.3408,9.3244,9.3326,92800.0
2010-05-28 13:25:00,11.38,11.39,11.37,11.37,68000.0,9.3326,9.3408,9.3244,9.3244,68000.0
2010-05-28 13:30:00,11.37,11.38,11.36,11.37,152800.0,9.3244,9.3326,9.3162,9.3244,152800.0
2010-05-28 13:35:00,11.37,11.38,11.36,11.38,86000.0,9.3244,9.3326,9.3162,9.3326,86000.0
2010-05-28 13:40:00,11.38,11.38,11.36,11.38,52400.0,9.3326,9.3326,9.3162,9.3326,52400.0
2010-05-28 13:45:00,11.37,11.37,11.32,11.34,88400.0,9.3244,9.3244,9.2834,9.2998,88400.0
2010-05-28 13:50:00,11.34,11.36,11.34,11.35,44000.0,9.2998,9.3162,9.2998,9.308,44000.0
2010-05-28 13:55:00,11.35,11.36,11.32,11.34,104000.0,9.308,9.3162,9.2834,9.2998,104000.0
2010-05-28 14:00:00,11.34,11.34,11.31,11.31,222400.0,9.2998,9.2998,9.2752,9.2752,222400.0
2010-05-28 14:05:00,11.31,11.33,11.29,11.32,156800.0,9.2752,9.2916,9.2588,9.2834,156800.0
2010-05-28 14:10:00,11.32,11.33,11.31,11.31,171600.0,9.2834,9.2916,9.2752,9.2752,171600.0
2010-05-28 14:15:00,11.31,11.33,11.3,11.33,74400.0,9.2752,9.2916,9.267,9.2916,74400.0
2010-05-28 14:20:00,11.33,11.33,11.31,11.32,98800.0,9.2916,9.2916,9.2752,9.2834,98800.0
2010-05-28 14:25:00,11.32,11.35,11.32,11.34,71600.0,9.2834,9.308,9.2834,9.2998,71600.0
2010-05-28 14:30:00,11.34,11.35,11.33,11.35,81200.0,9.2998,9.308,9.2916,9.308,81200.0
2010-05-28 14:35:00,11.35,11.39,11.35,11.38,220400.0,9.308,9.3408,9.308,9.3326,220400.0
2010-05-28 14:40:00,11.38,11.39,11.38,11.39,116400.0,9.3326,9.3408,9.3326,9.3408,116400.0
2010-05-28 14:45:00,11.4,11.44,11.39,11.43,348000.0,9.349,9.3818,9.3408,9.3736,348000.0
2010-05-28 14:50:00,11.43,11.45,11.42,11.44,242000.0,9.3736,9.39,9.3654,9.3818,242000.0
2010-05-28 14:55:00,11.43,11.45,11.41,11.44,204800.0,9.3736,9.39,9.3572,9.3818,204800.0
2010-05-28 15:00:00,11.43,11.44,11.41,11.42,135200.0,9.3736,9.3818,9.3572,9.3654,135200.0
2010-05-28 15:05:00,11.42,11.43,11.4,11.41,182400.0,9.3654,9.3736,9.349,9.3572,182400.0
2010-05-28 15:10:00,11.41,11.44,11.41,11.42,223600.0,9.3572,9.3818,9.3572,9.3654,223600.0
2010-05-28 15:15:00,11.42,11.44,11.41,11.43,304800.0,9.3654,9.3818,9.3572,9.3736,304800.0
2010-05-28 15:20:00,11.43,11.45,11.42,11.44,310400.0,9.3736,9.39,9.3654,9.3818,310400.0
2010-05-28 15:25:00,11.44,11.45,11.42,11.45,210800.0,9.3818,9.39,9.3654,9.39,210800.0
2010-05-28 15:30:00,11.45,11.46,11.44,11.45,324800.0,9.39,9.3982,9.3818,9.39,324800.0
2010-05-28 15:35:00,11.45,11.46,11.44,11.44,196000.0,9.39,9.3982,9.3818,9.3818,196000.0
2010-05-28 15:40:00,11.44,11.45,11.43,11.44,335600.0,9.3818,9.39,9.3736,9.3818,335600.0
2010-05-28 15:45:00,11.44,11.44,11.37,11.42,713200.0,9.3818,9.3818,9.3244,9.3654,713200.0
2010-05-28 15:50:00,11.42,11.43,11.4,11.43,462400.0,9.3654,9.3736,9.349,9.3736,462400.0
2010-05-28 15:55:00,11.43,11.44,11.35,11.36,919600.0,9.3736,9.3818,9.308,9.3162,919600.0
2010-06-01 09:30:00,11.34,11.39,11.24,11.29,500400.0,9.2998,9.3408,9.2177,9.2588,500400.0
2010-06-01 09:35:00,11.3,11.3,11.24,11.27,169600.0,9.267,9.267,9.2177,9.2424,169600.0
2010-06-01 09:40:00,11.28,11.31,11.27,11.31,142400.0,9.2506,9.2752,9.2424,9.2752,142400.0
2010-06-01 09:45:00,11.31,11.31,11.28,11.3,237600.0,9.2752,9.2752,9.2506,9.267,237600.0
2010-06-01 09:50:00,11.3,11.33,11.29,11.3,171600.0,9.267,9.2916,9.2588,9.267,171600.0
2010-06-01 09:55:00,11.31,11.32,11.28,11.29,104000.0,9.2752,9.2834,9.2506,9.2588,104000.0
2010-06-01 10:00:00,11.3,11.4,11.3,11.38,228800.0,9.267,9.349,9.267,9.3326,228800.0
2010-06-01 10:05:00,11.39,11.39,11.34,11.35,218000.0,9.3408,9.3408,9.2998,9.308,218000.0
2010-06-01 10:10:00,11.35,11.37,11.33,11.36,108400.0,9.308,9.3244,9.2916,9.3162,108400.0
2010-06-01 10:15:00,11.36,11.38,11.33,11.38,120800.0,9.3162,9.3326,9.2916,9.3326,120800.0
2010-06-01 10:20:00,11.38,11.41,11.36,11.41,98400.0,9.3326,9.3572,9.3162,9.3572,98400.0
2010-06-01 10:25:00,11.41,11.45,11.41,11.43,142400.0,9.3572,9.39,9.3572,9.3736,142400.0
2010-06-01 10:30:00,11.43,11.46,11.43,11.46,318800.0,9.3736,9.3982,9.3736,9.3982,318800.0
2010-06-01 10:35:00,11.46,11.47,11.44,11.44,154800.0,9.3982,9.4064,9.3818,9.3818,154800.0
2010-06-01 10:40:00,11.44,11.46,11.43,11.44,179200.0,9.3818,9.3982,9.3736,9.3818,179200.0
2010-06-01 10:45:00,11.44,11.45,11.43,11.45,177600.0,9.3818,9.39,9.3736,9.39,177600.0
2010-06-01 10:50:00,11.45,11.45,11.43,11.43,57600.0,9.39,9.39,9.3736,9.3736,57600.0
2010-06-01 10:55:00,11.43,11.43,11.4,11.41,151200.0,9.3736,9.3736,9.349,9.3572,151200.0
2010-06-01 11:00:00,11.41,11.41,11.39,11.4,116400.0,9.3572,9.3572,9.3408,9.349,116400.0
2010-06-01 11:05:00,11.4,11.4,11.37,11.39,106400.0,9.349,9.349,9.3244,9.3408,106400.0
2010-06-01 11:10:00,11.39,11.4,11.37,11.37,94000.0,9.3408,9.349,9.3244,9.3244,94000.0
2010-06-01 11:15:00,11.37,11.37,11.35,11.36,278800.0,9.3244,9.3244,9.308,9.3162,278800.0
2010-06-01 11:20:00,11.35,11.36,11.34,11.36,136800.0,9.308,9.3162,9.2998,9.3162,136800.0
2010-06-01 11:25:00,11.36,11.37,11.35,11.37,72800.0,9.3162,9.3244,9.308,9.3244,72800.0
2010-06-01 11:30:00,11.37,11.38,11.36,11.37,80000.0,9.3244,9.3326,9.3162,9.3244,80000.0
2010-06-01 11:35:00,11.37,11.37,11.35,11.36,121600.0,9.3244,9.3244,9.308,9.3162,121600.0
2010-06-01 11:40:00,11.36,11.36,11.33,11.34,115600.0,9.3162,9.3162,9.2916,9.2998,115600.0
2010-06-01 11:45:00,11.34,11.34,11.31,11.34,112000.0,9.2998,9.2998,9.2752,9.2998,112000.0
2010-06-01 11:50:00,11.34,11.34,11.32,11.34,75600.0,9.2998,9.2998,9.2834,9.2998,75600.0
2010-06-01 11:55:00,11.34,11.35,11.31,11.32,177200.0,9.2998,9.308,9.2752,9.2834,177200.0
2010-06-01 12:00:00,11.32,11.34,11.31,11.33,182800.0,9.2834,9.2998,9.2752,9.2916,182800.0
2010-06-01 12:05:00,11.33,11.33,11.31,11.31,97600.0,9.2916,9.2916,9.2752,9.2752,97600.0
2010-06-01 12:10:00,11.31,11.34,11.31,11.33,155600.0,9.2752,9.2998,9.2752,9.2916,155600.0
2010-06-01 12:15:00,11.33,11.34,11.32,11.33,190800.0,9.2916,9.2998,9.2834,9.2916,190800.0
2010-06-01 12:20:00,11.33,11.34,11.33,11.34,105600.0,9.2916,9.2998,9.2916,9.2998,105600.0
2010-06-01 12:25:00,11.34,11.38,11.34,11.36,107600.0,9.2998,9.3326,9.2998,9.3162,107600.0
2010-06-01 12:30:00,11.36,11.38,11.36,11.38,93200.0,9.3162,9.3326,9.3162,9.3326,93200.0
2010-06-01 12:35:00,11.38,11.38,11.35,11.36,148000.0,9.3326,9.3326,9.308,9.3162,148000.0
2010-06-01 12:40:00,11.36,11.37,11.34,11.35,152000.0,9.3162,9.3244,9.2998,9.308,152000.0
2010-06-01 12:45:00,11.34,11.36,11.34,11.35,128000.0,9.2998,9.3162,9.2998,9.308,128000.0
2010-06-01 12:50:00,11.36,11.36,11.34,11.35,334000.0,9.3162,9.3162,9.2998,9.308,334000.0
2010-06-01 12:55:00,11.35,11.35,11.32,11.32,117600.0,9.308,9.308,9.2834,9.2834,117600.0
2010-06-01 13:00:00,11.32,11.35,11.32,11.34,74000.0,9.2834,9.308,9.2834,9.2998,74000.0
2010-06-01 13:05:00,11.34,11.36,11.34,11.35,90000.0,9.2998,9.3162,9.2998,9.308,90000.0
2010-06-01 13:10:00,11.35,11.38,11.35,11.37,106400.0,9.308,9.3326,9.308,9.3244,106400.0
2010-06-01 13:15:00,11.38,11.4,11.37,11.39,146000.0,9.3326,9.349,9.3244,9.3408,146000.0
2010-06-01 13:20:00,11.39,11.4,11.38,11.39,179200.0,9.3408,9.349,9.3326,9.3408,179200.0
2010-06-01 13:25:00,11.39,11.4,11.38,11.39,157200.0,9.3408,9.349,9.3326,9.3408,157200.0
2010-06-01 13:30:00,11.39,11.41,11.39,11.41,180000.0,9.3408,9.3572,9.3408,9.3572,180000.0
2010-06-01 13:35:00,11.4,11.42,11.4,11.41,133600.0,9.349,9.3654,9.349,9.3572,133600.0
2010-06-01 13:40:00,11.41,11.42,11.4,11.4,99200.0,9.3572,9.3654,9.349,9.349,99200.0
2010-06-01 13:45:00,11.4,11.4,11.39,11.4,140400.0,9.349,9.349,9.3408,9.349,140400.0
2010-06-01 13:50:00,11.4,11.4,11.38,11.39,122400.0,9.349,9.349,9.3326,9.3408,122400.0
2010-06-01 13:55:00,11.4,11.4,11.37,11.38,134400.0,9.349,9.349,9.3244,9.3326,134400.0
2010-06-01 14:00:00,11.38,11.38,11.35,11.35,428000.0,9.3326,9.3326,9.308,9.308,428000.0
2010-06-01 14:05:00,11.35,11.38,11.32,11.34,278400.0,9.308,9.3326,9.2834,9.2998,278400.0
2010-06-01 14:10:00,11.34,11.37,11.33,11.36,219600.0,9.2998,9.3244,9.2916,9.3162,219600.0
2010-06-01 14:15:00,11.36,11.36,11.33,11.36,136800.0,9.3162,9.3162,9.2916,9.3162,136800.0
2010-06-01 14:20:00,11.36,11.38,11.34,11.37,131600.0,9.3162,9.3326,9.2998,9.3244,131600.0
2010-06-01 14:25:00,11.37,11.38,11.36,11.37,110800.0,9.3244,9.3326,9.3162,9.3244,110800.0
2010-06-01 14:30:00,11.37,11.39,11.37,11.38,176800.0,9.3244,9.3408,9.3244,9.3326,176800.0
2010-06-01 14:35:00,11.38,11.38,11.36,11.36,213200.0,9.3326,9.3326,9.3162,9.3162,213200.0
2010-06-01 14:40:00,11.36,11.37,11.35,11.36,197600.0,9.3162,9.3244,9.308,9.3162,197600.0
2010-06-01 14:45:00,11.36,11.37,11.35,11.36,438000.0,9.3162,9.3244,9.308,9.3162,438000.0
2010-06-01 14:50:00,11.36,11.36,11.33,11.34,239600.0,9.3162,9.3162,9.2916,9.2998,239600.0
2010-06-01 14:55:00,11.34,11.36,11.32,11.35,184400.0,9.2998,9.3162,9.2834,9.308,184400.0
2010-06-01 15:00:00,11.35,11.36,11.33,11.35,262800.0,9.308,9.3162,9.2916,9.308,262800.0
2010-06-01 15:05:00,11.35,11.36,11.33,11.33,362800.0,9.308,9.3162,9.2916,9.2916,362800.0
2010-06-01 15:10:00,11.33,11.36,11.31,11.35,264000.0,9.2916,9.3162,9.2752,9.308,264000.0
2010-06-01 15:15:00,11.35,11.36,11.32,11.32,270800.0,9.308,9.3162,9.2834,9.2834,270800.0
2010-06-01 15:20:00,11.32,11.34,11.29,11.31,490000.0,9.2834,9.2998,9.2588,9.2752,490000.0
2010-06-01 15:25:00,11.31,11.33,11.29,11.33,854800.0,9.2752,9.2916,9.2588,9.2916,854800.0
2010-06-01 15:30:00,11.33,11.38,11.32,11.37,486000.0,9.2916,9.3326,9.2834,9.3244,486000.0
2010-06-01 15:35:00,11.37,11.39,11.36,11.39,809200.0,9.3244,9.3408,9.3162,9.3408,809200.0
2010-06-01 15:40:00,11.39,11.4,11.36,11.37,672000.0,9.3408,9.349,9.3162,9.3244,672000.0
2010-06-01 15:45:00,11.37,11.37,11.34,11.35,1375200.0,9.3244,9.3244,9.2998,9.308,1375200.0
2010-06-01 15:50:00,11.35,11.35,11.29,11.3,1199600.0,9.308,9.308,9.2588,9.267,1199600.0
2010-06-01 15:55:00,11.3,11.32,11.28,11.32,2841600.0,9.267,9.2834,9.2506,9.2834,2841600.0
2010-06-02 09:30:00,11.34,11.34,11.26,11.27,618400.0,9.2998,9.2998,9.2341,9.2424,618400.0
2010-06-02 09:35:00,11.28,11.3,11.24,11.25,318800.0,9.2506,9.267,9.2177,9.2259,318800.0
2010-06-02 09:40:00,11.25,11.29,11.24,11.27,226800.0,9.2259,9.2588,9.2177,9.2424,226800.0
2010-06-02 09:45:00,11.27,11.27,11.25,11.26,324800.0,9.2424,9.2424,9.2259,9.2341,324800.0
2010-06-02 09:50:00,11.26,11.27,11.2,11.24,362000.0,9.2341,9.2424,9.1849,9.2177,362000.0
2010-06-02 09:55:00,11.24,11.26,11.23,11.24,279600.0,9.2177,9.2341,9.2095,9.2177,279600.0
2010-06-02 10:00:00,11.24,11.28,11.22,11.26,335200.0,9.2177,9.2506,9.2013,9.2341,335200.0
2010-06-02 10:05:00,11.26,11.28,11.25,11.27,408400.0,9.2341,9.2506,9.2259,9.2424,408400.0
2010-06-02 10:10:00,11.27,11.28,11.24,11.24,210400.0,9.2424,9.2506,9.2177,9.2177,210400.0
2010-06-02 10:15:00,11.24,11.29,11.24,11.28,129600.0,9.2177,9.2588,9.2177,9.2506,129600.0
2010-06-02 10:20:00,11.28,11.29,11.26,11.27,96000.0,9.2506,9.2588,9.2341,9.2424,96000.0
2010-06-02 10:25:00,11.27,11.28,11.25,11.25,170400.0,9.2424,9.2506,9.2259,9.2259,170400.0
2010-06-02 10:30:00,11.25,11.28,11.25,11.26,243200.0,9.2259,9.2506,9.2259,9.2341,243200.0
2010-06-02 10:35:00,11.26,11.27,11.24,11.25,364400.0,9.2341,9.2424,9.2177,9.2259,364400.0
2010-06-02 10:40:00,11.25,11.26,11.24,11.24,176800.0,9.2259,9.2341,9.2177,9.2177,176800.0
2010-06-02 10:45:00,11.25,11.26,11.24,11.24,95200.0,9.2259,9.2341,9.2177,9.2177,95200.0
2010-06-02 10:50:00,11.24,11.24,11.23,11.24,226000.0,9.2177,9.2177,9.2095,9.2177,226000.0
2010-06-02 10:55:00,11.24,11.26,11.22,11.24,288800.0,9.2177,9.2341,9.2013,9.2177,288800.0
2010-06-02 11:00:00,11.24,11.26,11.24,11.26,143200.0,9.2177,9.2341,9.2177,9.2341,143200.0
2010-06-02 11:05:00,11.26,11.26,11.24,11.25,588800.0,9.2341,9.2341,9.2177,9.2259,588800.0
2010-06-02 11:10:00,11.25,11.25,11.22,11.22,568800.0,9.2259,9.2259,9.2013,9.2013,568800.0
2010-06-02 11:15:00,11.22,11.22,11.19,11.19,255600.0,9.2013,9.2013,9.1767,9.1767,255600.0
2010-06-02 11:20:00,11.19,11.2,11.19,11.2,286400.0,9.1767,9.1849,9.1767,9.1849,286400.0
2010-06-02 11:25:00,11.2,11.22,11.2,11.21,455600.0,9.1849,9.2013,9.1849,9.1931,455600.0
2010-06-02 11:30:00,11.2,11.22,11.2,11.22,240000.0,9.1849,9.2013,9.1849,9.2013,240000.0
2010-06-02 11:35:00,11.22,11.25,11.22,11.24,248400.0,9.2013,9.2259,9.2013,9.2177,248400.0
2010-06-02 11:40:00,11.24,11.29,11.24,11.26,251200.0,9.2177,9.2588,9.2177,9.2341,251200.0
2010-06-02 11:45:00,11.26,11.27,11.25,11.25,170400.0,9.2341,9.2424,9.2259,9.2259,170400.0
2010-06-02 11:50:00,11.26,11.28,11.26,11.27,137600.0,9.2341,9.2506,9.2341,9.2424,137600.0
2010-06-02 11:55:00,11.27,11.29,11.27,11.28,155600.0,9.2424,9.2588,9.2424,9.2506,155600.0
2010-06-02 12:00:00,11.28,11.29,11.28,11.29,152000.0,9.2506,9.2588,9.2506,9.2588,152000.0
2010-06-02 12:05:00,11.29,11.31,11.29,11.3,302000.0,9.2588,9.2752,9.2588,9.267,302000.0
2010-06-02 12:10:00,11.3,11.31,11.29,11.3,228400.0,9.267,9.2752,9.2588,9.267,228400.0
2010-06-02 12:15:00,11.3,11.3,11.28,11.28,294000.0,9.267,9.267,9.2506,9.2506,294000.0
2010-06-02 12:20:00,11.29,11.31,11.28,11.3,250800.0,9.2588,9.2752,9.2506,9.267,250800.0
2010-06-02 12:25:00,11.3,11.31,11.3,11.31,108400.0,9.267,9.2752,9.267,9.2752,108400.0
2010-06-02 12:30:00,11.3,11.31,11.3,11.31,123200.0,9.267,9.2752,9.267,9.2752,123200.0
2010-06-02 12:35:00,11.31,11.31,11.3,11.3,152000.0,9.2752,9.2752,9.267,9.267,152000.0
2010-06-02 12:40:00,11.3,11.31,11.3,11.31,193600.0,9.267,9.2752,9.267,9.2752,193600.0
2010-06-02 12:45:00,11.31,11.35,11.31,11.34,187200.0,9.2752,9.308,9.2752,9.2998,187200.0
2010-06-02 12:50:00,11.34,11.35,11.33,11.34,131200.0,9.2998,9.308,9.2916,9.2998,131200.0
2010-06-02 12:55:00,11.34,11.35,11.33,11.34,117600.0,9.2998,9.308,9.2916,9.2998,117600.0
2010-06-02 13:00:00,11.35,11.36,11.34,11.35,62400.0,9.308,9.3162,9.2998,9.308,62400.0
2010-06-02 13:05:00,11.35,11.37,11.35,11.36,218800.0,9.308,9.3244,9.308,9.3162,218800.0
2010-06-02 13:10:00,11.36,11.37,11.36,11.36,262400.0,9.3162,9.3244,9.3162,9.3162,262400.0
2010-06-02 13:15:00,11.36,11.36,11.34,11.35,120800.0,9.3162,9.3162,9.2998,9.308,120800.0
2010-06-02 13:20:00,11.35,11.38,11.34,11.37,203200.0,9.308,9.3326,9.2998,9.3244,203200.0
2010-06-02 13:25:00,11.37,11.38,11.35,11.37,213200.0,9.3244,9.3326,9.308,9.3244,213200.0
2010-06-02 13:30:00,11.36,11.37,11.36,11.36,150000.0,9.3162,9.3244,9.3162,9.3162,150000.0
2010-06-02 13:35:00,11.36,11.39,11.36,11.37,216000.0,9.3162,9.3408,9.3162,9.3244,216000.0
2010-06-02 13:40:00,11.37,11.38,11.37,11.37,96400.0,9.3244,9.3326,9.3244,9.3244,96400.0
2010-06-02 13:45:00,11.37,11.38,11.37,11.37,154800.0,9.3244,9.3326,9.3244,9.3244,154800.0
2010-06-02 13:50:00,11.37,11.38,11.37,11.37,98000.0,9.3244,9.3326,9.3244,9.3244,98000.0
2010-06-02 13:55:00,11.37,11.37,11.37,11.37,90000.0,9.3244,9.3244,9.3244,9.3244,90000.0
2010-06-02 14:00:00,11.37,11.38,11.37,11.37,189200.0,9.3244,9.3326,9.3244,9.3244,189200.0
2010-06-02 14:05:00,11.37,11.39,11.37,11.38,172000.0,9.3244,9.3408,9.3244,9.3326,172000.0
2010-06-02 14:10:00,11.38,11.38,11.37,11.38,106400.0,9.3326,9.3326,9.3244,9.3326,106400.0
2010-06-02 14:15:00,11.37,11.38,11.37,11.37,244800.0,9.3244,9.3326,9.3244,9.3244,244800.0
2010-06-02 14:20:00,11.37,11.38,11.37,11.38,238800.0,9.3244,9.3326,9.3244,9.3326,238800.0
2010-06-02 14:25:00,11.38,11.4,11.37,11.38,388800.0,9.3326,9.349,9.3244,9.3326,388800.0
2010-06-02 14:30:00,11.38,11.39,11.37,11.37,175200.0,9.3326,9.3408,9.3244,9.3244,175200.0
2010-06-02 14:35:00,11.38,11.4,11.37,11.4,165600.0,9.3326,9.349,9.3244,9.349,165600.0
2010-06-02 14:40:00,11.4,11.45,11.4,11.45,337200.0,9.349,9.39,9.349,9.39,337200.0
2010-06-02 14:45:00,11.45,11.47,11.45,11.47,273600.0,9.39,9.4064,9.39,9.4064,273600.0
2010-06-02 14:50:00,11.46,11.48,11.46,11.47,254000.0,9.3982,9.4146,9.3982,9.4064,254000.0
2010-06-02 14:55:00,11.47,11.47,11.45,11.46,264800.0,9.4064,9.4064,9.39,9.3982,264800.0
2010-06-02 15:00:00,11.46,11.47,11.45,11.46,233600.0,9.3982,9.4064,9.39,9.3982,233600.0
2010-06-02 15:05:00,11.46,11.5,11.45,11.49,336000.0,9.3982,9.431,9.39,9.4228,336000.0
2010-06-02 15:10:00,11.49,11.49,11.47,11.49,233200.0,9.4228,9.4228,9.4064,9.4228,233200.0
2010-06-02 15:15:00,11.49,11.5,11.47,11.48,212800.0,9.4228,9.431,9.4064,9.4146,212800.0
2010-06-02 15:20:00,11.48,11.49,11.47,11.49,316800.0,9.4146,9.4228,9.4064,9.4228,316800.0
2010-06-02 15:25:00,11.49,11.51,11.48,11.51,418400.0,9.4228,9.4392,9.4146,9.4392,418400.0
2010-06-02 15:30:00,11.51,11.52,11.47,11.49,517200.0,9.4392,9.4474,9.4064,9.4228,517200.0
2010-06-02 15:35:00,11.48,11.49,11.47,11.48,404400.0,9.4146,9.4228,9.4064,9.4146,404400.0
2010-06-02 15:40:00,11.48,11.5,11.48,11.49,529600.0,9.4146,9.431,9.4146,9.4228,529600.0
2010-06-02 15:45:00,11.48,11.49,11.45,11.47,1102800.0,9.4146,9.4228,9.39,9.4064,1102800.0
2010-06-02 15:50:00,11.47,11.51,11.47,11.5,804800.0,9.4064,9.4392,9.4064,9.431,804800.0
2010-06-02 15:55:00,11.5,11.53,11.5,11.52,834400.0,9.431,9.4556,9.431,9.4474,834400.0
2010-06-03 09:30:00,11.72,11.81,11.63,11.79,955600.0,9.6114,9.6852,9.5376,9.6688,955600.0
2010-06-03 09:35:00,11.8,11.81,11.72,11.74,705200.0,9.677,9.6852,9.6114,9.6278,705200.0
2010-06-03 09:40:00,11.74,11.74,11.64,11.69,500400.0,9.6278,9.6278,9.5458,9.5868,500400.0
2010-06-03 09:45:00,11.69,11.8,11.69,11.8,918800.0,9.5868,9.677,9.5868,9.677,918800.0
2010-06-03 09:50:00,11.79,11.8,11.73,11.74,359200.0,9.6688,9.677,9.6196,9.6278,359200.0
2010-06-03 09:55:00,11.74,11.84,11.74,11.81,504400.0,9.6278,9.7098,9.6278,9.6852,504400.0
2010-06-03 10:00:00,11.82,11.82,11.74,11.75,242400.0,9.6934,9.6934,9.6278,9.636,242400.0
2010-06-03 10:05:00,11.75,11.77,11.74,11.76,157600.0,9.636,9.6524,9.6278,9.6442,157600.0
2010-06-03 10:10:00,11.76,11.76,11.74,11.74,172000.0,9.6442,9.6442,9.6278,9.6278,172000.0
2010-06-03 10:15:00,11.74,11.76,11.74,11.75,394400.0,9.6278,9.6442,9.6278,9.636,394400.0
2010-06-03 10:20:00,11.75,11.76,11.73,11.73,202400.0,9.636,9.6442,9.6196,9.6196,202400.0
2010-06-03 10:25:00,11.73,11.78,11.73,11.76,311600.0,9.6196,9.6606,9.6196,9.6442,311600.0
2010-06-03 10:30:00,11.76,11.76,11.74,11.74,830800.0,9.6442,9.6442,9.6278,9.6278,830800.0
2010-06-03 10:35:00,11.74,11.75,11.68,11.7,215200.0,9.6278,9.636,9.5786,9.595,215200.0
2010-06-03 10:40:00,11.7,11.72,11.67,11.68,202800.0,9.595,9.6114,9.5704,9.5786,202800.0
2010-06-03 10:45:00,11.68,11.7,11.65,11.67,367600.0,9.5786,9.595,9.554,9.5704,367600.0
2010-06-03 10:50:00,11.67,11.69,11.67,11.69,166800.0,9.5704,9.5868,9.5704,9.5868,166800.0
2010-06-03 10:55:00,11.69,11.71,11.69,11.7,103200.0,9.5868,9.6032,9.5868,9.595,103200.0
2010-06-03 11:00:00,11.7,11.71,11.69,11.71,102000.0,9.595,9.6032,9.5868,9.6032,102000.0
2010-06-03 11:05:00,11.71,11.72,11.7,11.71,86400.0,9.6032,9.6114,9.595,9.6032,86400.0
2010-06-03 11:10:00,11.71,11.71,11.69,11.71,240000.0,9.6032,9.6032,9.5868,9.6032,240000.0
2010-06-03 11:15:00,11.71,11.73,11.71,11.72,140800.0,9.6032,9.6196,9.6032,9.6114,140800.0
2010-06-03 11:20:00,11.72,11.72,11.69,11.69,106400.0,9.6114,9.6114,9.5868,9.5868,106400.0
2010-06-03 11:25:00,11.69,11.69,11.66,11.66,192400.0,9.5868,9.5868,9.5622,9.5622,192400.0
2010-06-03 11:30:00,11.66,11.68,11.66,11.68,102400.0,9.5622,9.5786,9.5622,9.5786,102400.0
2010-06-03 11:35:00,11.68,11.69,11.67,11.67,111600.0,9.5786,9.5868,9.5704,9.5704,111600.0
2010-06-03 11:40:00,11.68,11.68,11.65,11.66,246000.0,9.5786,9.5786,9.554,9.5622,246000.0
2010-06-03 11:45:00,11.66,11.67,11.65,11.67,217600.0,9.5622,9.5704,9.554,9.5704,217600.0
2010-06-03 11:50:00,11.67,11.67,11.65,11.67,129200.0,9.5704,9.5704,9.554,9.5704,129200.0
2010-06-03 11:55:00,11.66,11.67,11.65,11.66,82800.0,9.5622,9.5704,9.554,9.5622,82800.0
2010-06-03 12:00:00,11.66,11.66,11.65,11.66,88000.0,9.5622,9.5622,9.554,9.5622,88000.0
2010-06-03 12:05:00,11.66,11.66,11.64,11.65,231200.0,9.5622,9.5622,9.5458,9.554,231200.0
2010-06-03 12:10:00,11.65,11.65,11.63,11.65,130400.0,9.554,9.554,9.5376,9.554,130400.0
2010-06-03 12:15:00,11.64,11.64,11.61,11.63,270000.0,9.5458,9.5458,9.5212,9.5376,270000.0
2010-06-03 12:20:00,11.63,11.63,11.6,11.6,273600.0,9.5376,9.5376,9.513,9.513,273600.0
2010-06-03 12:25:00,11.6,11.61,11.6,11.6,112400.0,9.513,9.5212,9.513,9.513,112400.0
2010-06-03 12:30:00,11.6,11.6,11.58,11.6,210800.0,9.513,9.513,9.4966,9.513,210800.0
2010-06-03 12:35:00,11.6,11.62,11.6,11.62,130400.0,9.513,9.5294,9.513,9.5294,130400.0
2010-06-03 12:40:00,11.62,11.62,11.61,11.62,175200.0,9.5294,9.5294,9.5212,9.5294,175200.0
2010-06-03 12:45:00,11.62,11.62,11.59,11.6,179200.0,9.5294,9.5294,9.5048,9.513,179200.0
2010-06-03 12:50:00,11.6,11.6,11.58,11.59,161600.0,9.513,9.513,9.4966,9.5048,161600.0
2010-06-03 12:55:00,11.59,11.59,11.58,11.58,119200.0,9.5048,9.5048,9.4966,9.4966,119200.0
2010-06-03 13:00:00,11.58,11.59,11.58,11.59,184000.0,9.4966,9.5048,9.4966,9.5048,184000.0
2010-06-03 13:05:00,11.59,11.59,11.58,11.59,196400.0,9.5048,9.5048,9.4966,9.5048,196400.0
2010-06-03 13:10:00,11.59,11.6,11.59,11.6,237200.0,9.5048,9.513,9.5048,9.513,237200.0
2010-06-03 13:15:00,11.6,11.6,11.56,11.56,239200.0,9.513,9.513,9.4802,9.4802,239200.0
2010-06-03 13:20:00,11.56,11.56,11.55,11.55,160400.0,9.4802,9.4802,9.472,9.472,160400.0
2010-06-03 13:25:00,11.55,11.55,11.52,11.53,411600.0,9.472,9.472,9.4474,9.4556,411600.0
2010-06-03 13:30:00,11.53,11.54,11.53,11.53,330800.0,9.4556,9.4638,9.4556,9.4556,330800.0
2010-06-03 13:35:00,11.53,11.55,11.52,11.55,234400.0,9.4556,9.472,9.4474,9.472,234400.0
2010-06-03 13:40:00,11.54,11.56,11.54,11.55,169600.0,9.4638,9.4802,9.4638,9.472,169600.0
2010-06-03 13:45:00,11.55,11.55,11.53,11.54,390000.0,9.472,9.472,9.4556,9.4638,390000.0
2010-06-03 13:50:00,11.54,11.54,11.53,11.54,157600.0,9.4638,9.4638,9.4556,9.4638,157600.0
2010-06-03 13:55:00,11.53,11.54,11.52,11.53,247600.0,9.4556,9.4638,9.4474,9.4556,247600.0
2010-06-03 14:00:00,11.53,11.54,11.53,11.54,119600.0,9.4556,9.4638,9.4556,9.4638,119600.0
2010-06-03 14:05:00,11.54,11.56,11.53,11.56,187200.0,9.4638,9.4802,9.4556,9.4802,187200.0
2010-06-03 14:10:00,11.56,11.58,11.55,11.57,254800.0,9.4802,9.4966,9.472,9.4884,254800.0
2010-06-03 14:15:00,11.57,11.59,11.56,11.57,238800.0,9.4884,9.5048,9.4802,9.4884,238800.0
2010-06-03 14:20:00,11.58,11.59,11.56,11.57,230000.0,9.4966,9.5048,9.4802,9.4884,230000.0
2010-06-03 14:25:00,11.57,11.58,11.56,11.57,212000.0,9.4884,9.4966,9.4802,9.4884,212000.0
2010-06-03 14:30:00,11.56,11.57,11.55,11.57,427200.0,9.4802,9.4884,9.472,9.4884,427200.0
2010-06-03 14:35:00,11.57,11.59,11.56,11.58,239200.0,9.4884,9.5048,9.4802,9.4966,239200.0
2010-06-03 14:40:00,11.58,11.59,11.57,11.58,274000.0,9.4966,9.5048,9.4884,9.4966,274000.0
2010-06-03 14:45:00,11.58,11.58,11.57,11.57,199600.0,9.4966,9.4966,9.4884,9.4884,199600.0
2010-06-03 14:50:00,11.58,11.59,11.57,11.58,236800.0,9.4966,9.5048,9.4884,9.4966,236800.0
2010-06-03 14:55:00,11.58,11.59,11.57,11.58,240800.0,9.4966,9.5048,9.4884,9.4966,240800.0
2010-06-03 15:00:00,11.58,11.6,11.58,11.59,297200.0,9.4966,9.513,9.4966,9.5048,297200.0
2010-06-03 15:05:00,11.59,11.59,11.57,11.58,254000.0,9.5048,9.5048,9.4884,9.4966,254000.0
2010-06-03 15:10:00,11.58,11.58,11.56,11.58,242400.0,9.4966,9.4966,9.4802,9.4966,242400.0
2010-06-03 15:15:00,11.58,11.58,11.55,11.56,380000.0,9.4966,9.4966,9.472,9.4802,380000.0
2010-06-03 15:20:00,11.56,11.59,11.56,11.58,167600.0,9.4802,9.5048,9.4802,9.4966,167600.0
2010-06-03 15:25:00,11.58,11.59,11.56,11.58,1066400.0,9.4966,9.5048,9.4802,9.4966,1066400.0
2010-06-03 15:30:00,11.58,11.59,11.58,11.58,376000.0,9.4966,9.5048,9.4966,9.4966,376000.0
2010-06-03 15:35:00,11.58,11.62,11.57,11.6,667600.0,9.4966,9.5294,9.4884,9.513,667600.0
2010-06-03 15:40:00,11.61,11.61,11.6,11.6,511600.0,9.5212,9.5212,9.513,9.513,511600.0
2010-06-03 15:45:00,11.6,11.6,11.55,11.55,847200.0,9.513,9.513,9.472,9.472,847200.0
2010-06-03 15:50:00,11.55,11.57,11.55,11.56,883600.0,9.472,9.4884,9.472,9.4802,883600.0
2010-06-03 15:55:00,11.56,11.59,11.56,11.58,1165600.0,9.4802,9.5048,9.4802,9.4966,1165600.0
2010-06-04 09:30:00,11.44,11.49,11.43,11.48,259200.0,9.3818,9.4228,9.3736,9.4146,259200.0
2010-06-04 09:35:00,11.48,11.48,11.38,11.44,186800.0,9.4146,9.4146,9.3326,9.3818,186800.0
2010-06-04 09:40:00,11.44,11.45,11.42,11.43,124400.0,9.3818,9.39,9.3654,9.3736,124400.0
2010-06-04 09:45:00,11.43,11.44,11.41,11.44,283200.0,9.3736,9.3818,9.3572,9.3818,283200.0
2010-06-04 09:50:00,11.44,11.45,11.4,11.42,172800.0,9.3818,9.39,9.349,9.3654,172800.0
2010-06-04 09:55:00,11.43,11.43,11.39,11.39,199600.0,9.3736,9.3736,9.3408,9.3408,199600.0
2010-06-04 10:00:00,11.39,11.4,11.38,11.4,128000.0,9.3408,9.349,9.3326,9.349,128000.0
2010-06-04 10:05:00,11.39,11.41,11.38,11.4,99200.0,9.3408,9.3572,9.3326,9.349,99200.0
2010-06-04 10:10:00,11.4,11.42,11.38,11.41,119600.0,9.349,9.3654,9.3326,9.3572,119600.0
2010-06-04 10:15:00,11.41,11.41,11.38,11.4,155200.0,9.3572,9.3572,9.3326,9.349,155200.0
2010-06-04 10:20:00,11.4,11.4,11.35,11.36,318000.0,9.349,9.349,9.308,9.3162,318000.0
2010-06-04 10:25:00,11.36,11.36,11.34,11.35,347200.0,9.3162,9.3162,9.2998,9.308,347200.0
2010-06-04 10:30:00,11.35,11.37,11.34,11.35,211600.0,9.308,9.3244,9.2998,9.308,211600.0
2010-06-04 10:35:00,11.35,11.38,11.34,11.35,400000.0,9.308,9.3326,9.2998,9.308,400000.0
2010-06-04 10:40:00,11.35,11.36,11.32,11.33,132400.0,9.308,9.3162,9.2834,9.2916,132400.0
2010-06-04 10:45:00,11.33,11.33,11.31,11.31,172000.0,9.2916,9.2916,9.2752,9.2752,172000.0
2010-06-04 10:50:00,11.31,11.32,11.3,11.31,118000.0,9.2752,9.2834,9.267,9.2752,118000.0
2010-06-04 10:55:00,11.31,11.33,11.28,11.29,135200.0,9.2752,9.2916,9.2506,9.2588,135200.0
2010-06-04 11:00:00,11.29,11.31,11.29,11.3,140400.0,9.2588,9.2752,9.2588,9.267,140400.0
2010-06-04 11:05:00,11.29,11.31,11.29,11.29,160800.0,9.2588,9.2752,9.2588,9.2588,160800.0
2010-06-04 11:10:00,11.29,11.3,11.28,11.29,244000.0,9.2588,9.267,9.2506,9.2588,244000.0
2010-06-04 11:15:00,11.29,11.31,11.26,11.26,160000.0,9.2588,9.2752,9.2341,9.2341,160000.0
2010-06-04 11:20:00,11.26,11.27,11.25,11.26,210000.0,9.2341,9.2424,9.2259,9.2341,210000.0
2010-06-04 11:25:00,11.26,11.28,11.24,11.26,245600.0,9.2341,9.2506,9.2177,9.2341,245600.0
2010-06-04 11:30:00,11.26,11.29,11.25,11.29,90800.0,9.2341,9.2588,9.2259,9.2588,90800.0
2010-06-04 11:35:00,11.29,11.31,11.28,11.3,113600.0,9.2588,9.2752,9.2506,9.267,113600.0
2010-06-04 11:40:00,11.3,11.3,11.28,11.29,84800.0,9.267,9.267,9.2506,9.2588,84800.0
2010-06-04 11:45:00,11.29,11.32,11.29,11.31,104400.0,9.2588,9.2834,9.2588,9.2752,104400.0
2010-06-04 11:50:00,11.31,11.31,11.27,11.27,98000.0,9.2752,9.2752,9.2424,9.2424,98000.0
2010-06-04 11:55:00,11.27,11.28,11.25,11.25,88800.0,9.2424,9.2506,9.2259,9.2259,88800.0
2010-06-04 12:00:00,11.25,11.25,11.21,11.21,304000.0,9.2259,9.2259,9.1931,9.1931,304000.0
2010-06-04 12:05:00,11.21,11.21,11.19,11.21,298800.0,9.1931,9.1931,9.1767,9.1931,298800.0
2010-06-04 12:10:00,11.21,11.23,11.21,11.22,127600.0,9.1931,9.2095,9.1931,9.2013,127600.0
2010-06-04 12:15:00,11.22,11.23,11.21,11.21,232800.0,9.2013,9.2095,9.1931,9.1931,232800.0
2010-06-04 12:20:00,11.21,11.23,11.21,11.23,95600.0,9.1931,9.2095,9.1931,9.2095,95600.0
2010-06-04 12:25:00,11.23,11.24,11.22,11.22,117200.0,9.2095,9.2177,9.2013,9.2013,117200.0
2010-06-04 12:30:00,11.22,11.23,11.18,11.18,354400.0,9.2013,9.2095,9.1685,9.1685,354400.0
2010-06-04 12:35:00,11.18,11.2,11.18,11.18,267600.0,9.1685,9.1849,9.1685,9.1685,267600.0
2010-06-04 12:40:00,11.18,11.18,11.17,11.17,151200.0,9.1685,9.1685,9.1603,9.1603,151200.0
2010-06-04 12:45:00,11.17,11.18,11.17,11.18,86400.0,9.1603,9.1685,9.1603,9.1685,86400.0
2010-06-04 12:50:00,11.18,11.2,11.18,11.2,197200.0,9.1685,9.1849,9.1685,9.1849,197200.0
2010-06-04 12:55:00,11.2,11.2,11.19,11.19,118800.0,9.1849,9.1849,9.1767,9.1767,118800.0
2010-06-04 13:00:00,11.2,11.22,11.19,11.22,189200.0,9.1849,9.2013,9.1767,9.2013,189200.0
2010-06-04 13:05:00,11.22,11.24,11.21,11.22,170000.0,9.2013,9.2177,9.1931,9.2013,170000.0
2010-06-04 13:10:00,11.23,11.23,11.22,11.22,121600.0,9.2095,9.2095,9.2013,9.2013,121600.0
2010-06-04 13:15:00,11.22,11.22,11.19,11.2,162000.0,9.2013,9.2013,9.1767,9.1849,162000.0
2010-06-04 13:20:00,11.21,11.21,11.19,11.19,181600.0,9.1931,9.1931,9.1767,9.1767,181600.0
2010-06-04 13:25:00,11.19,11.2,11.16,11.18,304400.0,9.1767,9.1849,9.1521,9.1685,304400.0
2010-06-04 13:30:00,11.18,11.2,11.17,11.19,96800.0,9.1685,9.1849,9.1603,9.1767,96800.0
2010-06-04 13:35:00,11.19,11.2,11.18,11.18,96000.0,9.1767,9.1849,9.1685,9.1685,96000.0
2010-06-04 13:40:00,11.18,11.19,11.17,11.19,62800.0,9.1685,9.1767,9.1603,9.1767,62800.0
2010-06-04 13:45:00,11.19,11.2,11.18,11.2,128400.0,9.1767,9.1849,9.1685,9.1849,128400.0
2010-06-04 13:50:00,11.19,11.2,11.15,11.16,131200.0,9.1767,9.1849,9.1439,9.1521,131200.0
2010-06-04 13:55:00,11.16,11.17,11.15,11.16,77600.0,9.1521,9.1603,9.1439,9.1521,77600.0
2010-06-04 14:00:00,11.16,11.19,11.15,11.18,171200.0,9.1521,9.1767,9.1439,9.1685,171200.0
2010-06-04 14:05:00,11.17,11.18,11.14,11.14,109600.0,9.1603,9.1685,9.1357,9.1357,109600.0
2010-06-04 14:10:00,11.14,11.15,11.13,11.15,97200.0,9.1357,9.1439,9.1275,9.1439,97200.0
2010-06-04 14:15:00,11.15,11.17,11.15,11.15,171600.0,9.1439,9.1603,9.1439,9.1439,171600.0
2010-06-04 14:20:00,11.15,11.19,11.15,11.17,148800.0,9.1439,9.1767,9.1439,9.1603,148800.0
2010-06-04 14:25:00,11.17,11.18,11.14,11.16,237200.0,9.1603,9.1685,9.1357,9.1521,237200.0
2010-06-04 14:30:00,11.17,11.19,11.15,11.18,153200.0,9.1603,9.1767,9.1439,9.1685,153200.0
2010-06-04 14:35:00,11.18,11.19,11.16,11.17,242000.0,9.1685,9.1767,9.1521,9.1603,242000.0
2010-06-04 14:40:00,11.17,11.18,11.15,11.15,238800.0,9.1603,9.1685,9.1439,9.1439,238800.0
2010-06-04 14:45:00,11.15,11.17,11.12,11.12,307600.0,9.1439,9.1603,9.1193,9.1193,307600.0
2010-06-04 14:50:00,11.12,11.13,11.09,11.13,380000.0,9.1193,9.1275,9.0947,9.1275,380000.0
2010-06-04 14:55:00,11.13,11.14,11.12,11.13,280000.0,9.1275,9.1357,9.1193,9.1275,280000.0
2010-06-04 15:00:00,11.13,11.17,11.13,11.17,374800.0,9.1275,9.1603,9.1275,9.1603,374800.0
2010-06-04 15:05:00,11.17,11.18,11.15,11.18,414400.0,9.1603,9.1685,9.1439,9.1685,414400.0
2010-06-04 15:10:00,11.18,11.2,11.18,11.18,293600.0,9.1685,9.1849,9.1685,9.1685,293600.0
2010-06-04 15:15:00,11.19,11.19,11.16,11.17,406400.0,9.1767,9.1767,9.1521,9.1603,406400.0
2010-06-04 15:20:00,11.17,11.19,11.15,11.15,456800.0,9.1603,9.1767,9.1439,9.1439,456800.0
2010-06-04 15:25:00,11.15,11.16,11.13,11.14,325600.0,9.1439,9.1521,9.1275,9.1357,325600.0
2010-06-04 15:30:00,11.14,11.16,11.13,11.14,559600.0,9.1357,9.1521,9.1275,9.1357,559600.0
2010-06-04 15:35:00,11.14,11.17,11.14,11.17,450000.0,9.1357,9.1603,9.1357,9.1603,450000.0
2010-06-04 15:40:00,11.17,11.17,11.1,11.13,918000.0,9.1603,9.1603,9.1029,9.1275,918000.0
2010-06-04 15:45:00,11.13,11.16,11.12,11.15,1008400.0,9.1275,9.1521,9.1193,9.1439,1008400.0
2010-06-04 15:50:00,11.15,11.16,11.1,11.11,1042000.0,9.1439,9.1521,9.1029,9.1111,1042000.0
2010-06-04 15:55:00,11.11,11.13,11.1,11.13,1251200.0,9.1111,9.1275,9.1029,9.1275,1251200.0
2010-06-07 09:30:00,11.2,11.2,11.13,11.15,241600.0,9.1849,9.1849,9.1275,9.1439,241600.0
2010-06-07 09:35:00,11.15,11.18,11.13,11.13,198400.0,9.1439,9.1685,9.1275,9.1275,198400.0
2010-06-07 09:40:00,11.13,11.15,11.1,11.11,190400.0,9.1275,9.1439,9.1029,9.1111,190400.0
2010-06-07 09:45:00,11.11,11.17,11.1,11.17,244400.0,9.1111,9.1603,9.1029,9.1603,244400.0
2010-06-07 09:50:00,11.16,11.21,11.16,11.21,219200.0,9.1521,9.1931,9.1521,9.1931,219200.0
2010-06-07 09:55:00,11.22,11.22,11.2,11.2,181200.0,9.2013,9.2013,9.1849,9.1849,181200.0
2010-06-07 10:00:00,11.2,11.25,11.19,11.25,270800.0,9.1849,9.2259,9.1767,9.2259,270800.0
2010-06-07 10:05:00,11.25,11.27,11.24,11.26,228000.0,9.2259,9.2424,9.2177,9.2341,228000.0
2010-06-07 10:10:00,11.26,11.26,11.23,11.24,205600.0,9.2341,9.2341,9.2095,9.2177,205600.0
2010-06-07 10:15:00,11.24,11.24,11.2,11.2,182800.0,9.2177,9.2177,9.1849,9.1849,182800.0
2010-06-07 10:20:00,11.2,11.21,11.18,11.19,159200.0,9.1849,9.1931,9.1685,9.1767,159200.0
2010-06-07 10:25:00,11.2,11.2,11.17,11.19,179200.0,9.1849,9.1849,9.1603,9.1767,179200.0
2010-06-07 10:30:00,11.19,11.19,11.16,11.16,186000.0,9.1767,9.1767,9.1521,9.1521,186000.0
2010-06-07 10:35:00,11.17,11.17,11.13,11.13,203600.0,9.1603,9.1603,9.1275,9.1275,203600.0
2010-06-07 10:40:00,11.13,11.15,11.13,11.13,184400.0,9.1275,9.1439,9.1275,9.1275,184400.0
2010-06-07 10:45:00,11.13,11.13,11.11,11.12,198400.0,9.1275,9.1275,9.1111,9.1193,198400.0
2010-06-07 10:50:00,11.12,11.13,11.09,11.11,220400.0,9.1193,9.1275,9.0947,9.1111,220400.0
2010-06-07 10:55:00,11.11,11.11,11.06,11.08,226400.0,9.1111,9.1111,9.0701,9.0865,226400.0
2010-06-07 11:00:00,11.08,11.11,11.08,11.1,212400.0,9.0865,9.1111,9.0865,9.1029,212400.0
2010-06-07 11:05:00,11.11,11.12,11.09,11.11,216000.0,9.1111,9.1193,9.0947,9.1111,216000.0
2010-06-07 11:10:00,11.11,11.11,11.06,11.06,170400.0,9.1111,9.1111,9.0701,9.0701,170400.0
2010-06-07 11:15:00,11.06,11.09,11.05,11.06,149600.0,9.0701,9.0947,9.0619,9.0701,149600.0
2010-06-07 11:20:00,11.07,11.09,11.06,11.08,109600.0,9.0783,9.0947,9.0701,9.0865,109600.0
2010-06-07 11:25:00,11.08,11.12,11.07,11.11,144400.0,9.0865,9.1193,9.0783,9.1111,144400.0
2010-06-07 11:30:00,11.1,11.12,11.09,11.11,84000.0,9.1029,9.1193,9.0947,9.1111,84000.0
2010-06-07 11:35:00,11.11,11.13,11.1,11.12,133200.0,9.1111,9.1275,9.1029,9.1193,133200.0
2010-06-07 11:40:00,11.12,11.15,11.11,11.14,140000.0,9.1193,9.1439,9.1111,9.1357,140000.0
2010-06-07 11:45:00,11.15,11.16,11.14,11.15,270800.0,9.1439,9.1521,9.1357,9.1439,270800.0
2010-06-07 11:50:00,11.15,11.16,11.15,11.15,120400.0,9.1439,9.1521,9.1439,9.1439,120400.0
2010-06-07 11:55:00,11.15,11.16,11.14,11.16,98400.0,9.1439,9.1521,9.1357,9.1521,98400.0
2010-06-07 12:00:00,11.15,11.2,11.15,11.19,226800.0,9.1439,9.1849,9.1439,9.1767,226800.0
2010-06-07 12:05:00,11.19,11.2,11.17,11.17,133600.0,9.1767,9.1849,9.1603,9.1603,133600.0
2010-06-07 12:10:00,11.18,11.19,11.18,11.19,74400.0,9.1685,9.1767,9.1685,9.1767,74400.0
2010-06-07 12:15:00,11.19,11.19,11.17,11.18,141600.0,9.1767,9.1767,9.1603,9.1685,141600.0
2010-06-07 12:20:00,11.18,11.19,11.17,11.18,142800.0,9.1685,9.1767,9.1603,9.1685,142800.0
2010-06-07 12:25:00,11.17,11.18,11.17,11.17,91200.0,9.1603,9.1685,9.1603,9.1603,91200.0
2010-06-07 12:30:00,11.17,11.17,11.17,11.17,122800.0,9.1603,9.1603,9.1603,9.1603,122800.0
2010-06-07 12:35:00,11.17,11.18,11.16,11.17,102400.0,9.1603,9.1685,9.1521,9.1603,102400.0
2010-06-07 12:40:00,11.17,11.19,11.17,11.18,123200.0,9.1603,9.1767,9.1603,9.1685,123200.0
2010-06-07 12:45:00,11.18,11.19,11.18,11.18,85200.0,9.1685,9.1767,9.1685,9.1685,85200.0
2010-06-07 12:50:00,11.18,11.21,11.18,11.21,121600.0,9.1685,9.1931,9.1685,9.1931,121600.0
2010-06-07 12:55:00,11.21,11.21,11.2,11.2,133600.0,9.1931,9.1931,9.1849,9.1849,133600.0
2010-06-07 13:00:00,11.2,11.21,11.18,11.19,141600.0,9.1849,9.1931,9.1685,9.1767,141600.0
2010-06-07 13:05:00,11.19,11.2,11.18,11.2,108400.0,9.1767,9.1849,9.1685,9.1849,108400.0
2010-06-07 13:10:00,11.19,11.2,11.19,11.19,76000.0,9.1767,9.1849,9.1767,9.1767,76000.0
2010-06-07 13:15:00,11.19,11.21,11.18,11.21,108800.0,9.1767,9.1931,9.1685,9.1931,108800.0
2010-06-07 13:20:00,11.21,11.22,11.2,11.2,97200.0,9.1931,9.2013,9.1849,9.1849,97200.0
2010-06-07 13:25:00,11.2,11.22,11.2,11.22,111600.0,9.1849,9.2013,9.1849,9.2013,111600.0
2010-06-07 13:30:00,11.22,11.23,11.21,11.22,119200.0,9.2013,9.2095,9.1931,9.2013,119200.0
2010-06-07 13:35:00,11.22,11.22,11.19,11.19,121600.0,9.2013,9.2013,9.1767,9.1767,121600.0
2010-06-07 13:40:00,11.2,11.2,11.17,11.18,122000.0,9.1849,9.1849,9.1603,9.1685,122000.0
2010-06-07 13:45:00,11.18,11.19,11.15,11.15,134800.0,9.1685,9.1767,9.1439,9.1439,134800.0
2010-06-07 13:50:00,11.15,11.16,11.15,11.15,179600.0,9.1439,9.1521,9.1439,9.1439,179600.0
2010-06-07 13:55:00,11.15,11.16,11.14,11.16,93200.0,9.1439,9.1521,9.1357,9.1521,93200.0
2010-06-07 14:00:00,11.16,11.18,11.15,11.17,147600.0,9.1521,9.1685,9.1439,9.1603,147600.0
2010-06-07 14:05:00,11.17,11.17,11.14,11.15,163600.0,9.1603,9.1603,9.1357,9.1439,163600.0
2010-06-07 14:10:00,11.15,11.15,11.13,11.13,188400.0,9.1439,9.1439,9.1275,9.1275,188400.0
2010-06-07 14:15:00,11.13,11.13,11.11,11.12,193200.0,9.1275,9.1275,9.1111,9.1193,193200.0
2010-06-07 14:20:00,11.12,11.13,11.11,11.12,184800.0,9.1193,9.1275,9.1111,9.1193,184800.0
2010-06-07 14:25:00,11.12,11.14,11.12,11.13,151200.0,9.1193,9.1357,9.1193,9.1275,151200.0
2010-06-07 14:30:00,11.13,11.14,11.11,11.11,182800.0,9.1275,9.1357,9.1111,9.1111,182800.0
2010-06-07 14:35:00,11.11,11.13,11.1,11.1,255600.0,9.1111,9.1275,9.1029,9.1029,255600.0
2010-06-07 14:40:00,11.1,11.1,11.08,11.09,199600.0,9.1029,9.1029,9.0865,9.0947,199600.0
2010-06-07 14:45:00,11.09,11.09,11.06,11.07,253200.0,9.0947,9.0947,9.0701,9.0783,253200.0
2010-06-07 14:50:00,11.07,11.09,11.07,11.08,228800.0,9.0783,9.0947,9.0783,9.0865,228800.0
2010-06-07 14:55:00,11.08,11.08,11.06,11.07,220800.0,9.0865,9.0865,9.0701,9.0783,220800.0
2010-06-07 15:00:00,11.07,11.1,11.07,11.09,369200.0,9.0783,9.1029,9.0783,9.0947,369200.0
2010-06-07 15:05:00,11.09,11.11,11.08,11.1,478800.0,9.0947,9.1111,9.0865,9.1029,478800.0
2010-06-07 15:10:00,11.1,11.1,11.06,11.07,250400.0,9.1029,9.1029,9.0701,9.0783,250400.0
2010-06-07 15:15:00,11.07,11.08,11.05,11.05,728400.0,9.0783,9.0865,9.0619,9.0619,728400.0
2010-06-07 15:20:00,11.05,11.06,11.04,11.04,758400.0,9.0619,9.0701,9.0537,9.0537,758400.0
2010-06-07 15:25:00,11.04,11.05,11.02,11.02,414800.0,9.0537,9.0619,9.0373,9.0373,414800.0
2010-06-07 15:30:00,11.02,11.03,11.0,11.01,628000.0,9.0373,9.0455,9.0209,9.0291,628000.0
2010-06-07 15:35:00,11.01,11.04,11.01,11.02,569600.0,9.0291,9.0537,9.0291,9.0373,569600.0
2010-06-07 15:40:00,11.02,11.02,10.98,11.0,616800.0,9.0373,9.0373,9.0045,9.0209,616800.0
2010-06-07 15:45:00,11.0,11.02,10.99,11.01,736400.0,9.0209,9.0373,9.0127,9.0291,736400.0
2010-06-07 15:50:00,11.01,11.03,11.0,11.01,651600.0,9.0291,9.0455,9.0209,9.0291,651600.0
2010-06-07 15:55:00,11.01,11.02,10.99,10.99,858800.0,9.0291,9.0373,9.0127,9.0127,858800.0
2010-06-08 09:30:00,10.97,10.99,10.92,10.99,192400.0,8.9963,9.0127,8.9553,9.0127,192400.0
2010-06-08 09:35:00,10.99,11.06,10.98,11.04,135200.0,9.0127,9.0701,9.0045,9.0537,135200.0
2010-06-08 09:40:00,11.04,11.09,11.03,11.06,182400.0,9.0537,9.0947,9.0455,9.0701,182400.0
2010-06-08 09:45:00,11.05,11.06,11.01,11.01,121600.0,9.0619,9.0701,9.0291,9.0291,121600.0
2010-06-08 09:50:00,11.01,11.01,10.95,10.97,385200.0,9.0291,9.0291,8.9799,8.9963,385200.0
2010-06-08 09:55:00,10.98,10.99,10.94,10.97,201600.0,9.0045,9.0127,8.9717,8.9963,201600.0
2010-06-08 10:00:00,10.97,11.01,10.97,11.01,97200.0,8.9963,9.0291,8.9963,9.0291,97200.0
2010-06-08 10:05:00,11.01,11.04,10.99,11.03,139600.0,9.0291,9.0537,9.0127,9.0455,139600.0
2010-06-08 10:10:00,11.03,11.03,10.99,11.0,252800.0,9.0455,9.0455,9.0127,9.0209,252800.0
2010-06-08 10:15:00,10.99,11.0,10.96,10.97,286400.0,9.0127,9.0209,8.9881,8.9963,286400.0
2010-06-08 10:20:00,10.97,10.97,10.95,10.96,182800.0,8.9963,8.9963,8.9799,8.9881,182800.0
2010-06-08 10:25:00,10.96,10.98,10.94,10.98,202800.0,8.9881,9.0045,8.9717,9.0045,202800.0
2010-06-08 10:30:00,10.98,10.99,10.96,10.96,164800.0,9.0045,9.0127,8.9881,8.9881,164800.0
2010-06-08 10:35:00,10.96,10.98,10.95,10.95,173200.0,8.9881,9.0045,8.9799,8.9799,173200.0
2010-06-08 10:40:00,10.94,10.95,10.92,10.93,208800.0,8.9717,8.9799,8.9553,8.9635,208800.0
2010-06-08 10:45:00,10.94,10.95,10.92,10.95,210400.0,8.9717,8.9799,8.9553,8.9799,210400.0
2010-06-08 10:50:00,10.95,10.97,10.93,10.96,234400.0,8.9799,8.9963,8.9635,8.9881,234400.0
2010-06-08 10:55:00,10.96,11.0,10.96,10.99,183200.0,8.9881,9.0209,8.9881,9.0127,183200.0
2010-06-08 11:00:00,10.99,11.01,10.96,10.98,167200.0,9.0127,9.0291,8.9881,9.0045,167200.0
2010-06-08 11:05:00,10.98,10.99,10.93,10.95,106800.0,9.0045,9.0127,8.9635,8.9799,106800.0
2010-06-08 11:10:00,10.95,10.97,10.91,10.93,153600.0,8.9799,8.9963,8.9471,8.9635,153600.0
2010-06-08 11:15:00,10.93,10.95,10.92,10.93,307200.0,8.9635,8.9799,8.9553,8.9635,307200.0
2010-06-08 11:20:00,10.93,11.02,10.93,11.01,292400.0,8.9635,9.0373,8.9635,9.0291,292400.0
2010-06-08 11:25:00,11.01,11.02,10.98,10.99,118000.0,9.0291,9.0373,9.0045,9.0127,118000.0
2010-06-08 11:30:00,10.99,11.04,10.99,11.04,157200.0,9.0127,9.0537,9.0127,9.0537,157200.0
2010-06-08 11:35:00,11.04,11.05,11.02,11.03,234800.0,9.0537,9.0619,9.0373,9.0455,234800.0
2010-06-08 11:40:00,11.03,11.04,11.01,11.01,140800.0,9.0455,9.0537,9.0291,9.0291,140800.0
2010-06-08 11:45:00,11.01,11.06,11.01,11.06,158800.0,9.0291,9.0701,9.0291,9.0701,158800.0
2010-06-08 11:50:00,11.06,11.1,11.06,11.09,302800.0,9.0701,9.1029,9.0701,9.0947,302800.0
2010-06-08 11:55:00,11.09,11.13,11.09,11.1,243600.0,9.0947,9.1275,9.0947,9.1029,243600.0
2010-06-08 12:00:00,11.1,11.12,11.08,11.09,87600.0,9.1029,9.1193,9.0865,9.0947,87600.0
2010-06-08 12:05:00,11.1,11.11,11.08,11.08,89600.0,9.1029,9.1111,9.0865,9.0865,89600.0
2010-06-08 12:10:00,11.08,11.1,11.08,11.08,257200.0,9.0865,9.1029,9.0865,9.0865,257200.0
2010-06-08 12:15:00,11.08,11.1,11.07,11.09,146400.0,9.0865,9.1029,9.0783,9.0947,146400.0
2010-06-08 12:20:00,11.09,11.11,11.09,11.1,140000.0,9.0947,9.1111,9.0947,9.1029,140000.0
2010-06-08 12:25:00,11.1,11.11,11.08,11.09,66800.0,9.1029,9.1111,9.0865,9.0947,66800.0
2010-06-08 12:30:00,11.09,11.1,11.09,11.09,228800.0,9.0947,9.1029,9.0947,9.0947,228800.0
2010-06-08 12:35:00,11.09,11.11,11.09,11.11,130800.0,9.0947,9.1111,9.0947,9.1111,130800.0
2010-06-08 12:40:00,11.11,11.13,11.1,11.11,160800.0,9.1111,9.1275,9.1029,9.1111,160800.0
2010-06-08 12:45:00,11.11,11.11,11.09,11.11,224400.0,9.1111,9.1111,9.0947,9.1111,224400.0
2010-06-08 12:50:00,11.11,11.13,11.1,11.12,94400.0,9.1111,9.1275,9.1029,9.1193,94400.0
2010-06-08 12:55:00,11.13,11.13,11.11,11.11,91600.0,9.1275,9.1275,9.1111,9.1111,91600.0
2010-06-08 13:00:00,11.11,11.13,11.11,11.12,140400.0,9.1111,9.1275,9.1111,9.1193,140400.0
2010-06-08 13:05:00,11.12,11.12,11.1,11.1,224800.0,9.1193,9.1193,9.1029,9.1029,224800.0
2010-06-08 13:10:00,11.1,11.1,11.07,11.08,73200.0,9.1029,9.1029,9.0783,9.0865,73200.0
2010-06-08 13:15:00,11.07,11.08,11.07,11.08,48400.0,9.0783,9.0865,9.0783,9.0865,48400.0
2010-06-08 13:20:00,11.08,11.08,11.07,11.07,190400.0,9.0865,9.0865,9.0783,9.0783,190400.0
2010-06-08 13:25:00,11.07,11.09,11.07,11.08,116800.0,9.0783,9.0947,9.0783,9.0865,116800.0
2010-06-08 13:30:00,11.08,11.08,11.04,11.05,256000.0,9.0865,9.0865,9.0537,9.0619,256000.0
2010-06-08 13:35:00,11.05,11.05,11.04,11.05,144400.0,9.0619,9.0619,9.0537,9.0619,144400.0
2010-06-08 13:40:00,11.05,11.05,11.03,11.05,130400.0,9.0619,9.0619,9.0455,9.0619,130400.0
2010-06-08 13:45:00,11.05,11.05,11.03,11.03,203200.0,9.0619,9.0619,9.0455,9.0455,203200.0
2010-06-08 13:50:00,11.03,11.04,11.01,11.02,223600.0,9.0455,9.0537,9.0291,9.0373,223600.0
2010-06-08 13:55:00,11.02,11.04,11.0,11.04,134800.0,9.0373,9.0537,9.0209,9.0537,134800.0
2010-06-08 14:00:00,11.04,11.09,11.04,11.08,363600.0,9.0537,9.0947,9.0537,9.0865,363600.0
2010-06-08 14:05:00,11.08,11.08,11.05,11.05,156400.0,9.0865,9.0865,9.0619,9.0619,156400.0
2010-06-08 14:10:00,11.05,11.06,11.03,11.04,93200.0,9.0619,9.0701,9.0455,9.0537,93200.0
2010-06-08 14:15:00,11.04,11.06,11.02,11.06,115200.0,9.0537,9.0701,9.0373,9.0701,115200.0
2010-06-08 14:20:00,11.06,11.09,11.06,11.09,245600.0,9.0701,9.0947,9.0701,9.0947,245600.0
2010-06-08 14:25:00,11.09,11.11,11.08,11.09,154000.0,9.0947,9.1111,9.0865,9.0947,154000.0
2010-06-08 14:30:00,11.09,11.12,11.09,11.11,164000.0,9.0947,9.1193,9.0947,9.1111,164000.0
2010-06-08 14:35:00,11.1,11.13,11.1,11.1,161200.0,9.1029,9.1275,9.1029,9.1029,161200.0
2010-06-08 14:40:00,11.1,11.13,11.1,11.12,156400.0,9.1029,9.1275,9.1029,9.1193,156400.0
2010-06-08 14:45:00,11.12,11.13,11.11,11.11,196800.0,9.1193,9.1275,9.1111,9.1111,196800.0
2010-06-08 14:50:00,11.11,11.11,11.08,11.08,151600.0,9.1111,9.1111,9.0865,9.0865,151600.0
2010-06-08 14:55:00,11.08,11.11,11.08,11.08,216000.0,9.0865,9.1111,9.0865,9.0865,216000.0
2010-06-08 15:00:00,11.09,11.11,11.06,11.1,246000.0,9.0947,9.1111,9.0701,9.1029,246000.0
2010-06-08 15:05:00,11.1,11.12,11.08,11.11,353600.0,9.1029,9.1193,9.0865,9.1111,353600.0
2010-06-08 15:10:00,11.11,11.11,11.08,11.09,247200.0,9.1111,9.1111,9.0865,9.0947,247200.0
2010-06-08 15:15:00,11.09,11.09,11.06,11.08,338000.0,9.0947,9.0947,9.0701,9.0865,338000.0
2010-06-08 15:20:00,11.08,11.12,11.08,11.1,298000.0,9.0865,9.1193,9.0865,9.1029,298000.0
2010-06-08 15:25:00,11.1,11.17,11.1,11.17,486400.0,9.1029,9.1603,9.1029,9.1603,486400.0
2010-06-08 15:30:00,11.16,11.19,11.15,11.16,492000.0,9.1521,9.1767,9.1439,9.1521,492000.0
2010-06-08 15:35:00,11.16,11.2,11.15,11.19,670000.0,9.1521,9.1849,9.1439,9.1767,670000.0
2010-06-08 15:40:00,11.19,11.2,11.17,11.2,526000.0,9.1767,9.1849,9.1603,9.1849,526000.0
2010-06-08 15:45:00,11.2,11.2,11.16,11.17,575600.0,9.1849,9.1849,9.1521,9.1603,575600.0
2010-06-08 15:50:00,11.17,11.21,11.17,11.18,694400.0,9.1603,9.1931,9.1603,9.1685,694400.0
2010-06-08 15:55:00,11.18,11.2,11.17,11.2,932000.0,9.1685,9.1849,9.1603,9.1849,932000.0
2010-06-09 09:30:00,11.24,11.42,11.23,11.33,492000.0,9.2177,9.3654,9.2095,9.2916,492000.0
2010-06-09 09:35:00,11.34,11.36,11.28,11.36,525600.0,9.2998,9.3162,9.2506,9.3162,525600.0
2010-06-09 09:40:00,11.36,11.44,11.34,11.44,682400.0,9.3162,9.3818,9.2998,9.3818,682400.0
2010-06-09 09:45:00,11.45,11.49,11.45,11.49,519600.0,9.39,9.4228,9.39,9.4228,519600.0
2010-06-09 09:50:00,11.49,11.49,11.43,11.43,451600.0,9.4228,9.4228,9.3736,9.3736,451600.0
2010-06-09 09:55:00,11.43,11.46,11.42,11.43,208800.0,9.3736,9.3982,9.3654,9.3736,208800.0
2010-06-09 10:00:00,11.43,11.47,11.43,11.43,234800.0,9.3736,9.4064,9.3736,9.3736,234800.0
2010-06-09 10:05:00,11.43,11.44,11.39,11.4,324800.0,9.3736,9.3818,9.3408,9.349,324800.0
2010-06-09 10:10:00,11.4,11.4,11.37,11.38,252000.0,9.349,9.349,9.3244,9.3326,252000.0
2010-06-09 10:15:00,11.38,11.42,11.38,11.41,220000.0,9.3326,9.3654,9.3326,9.3572,220000.0
2010-06-09 10:20:00,11.41,11.42,11.38,11.4,228000.0,9.3572,9.3654,9.3326,9.349,228000.0
2010-06-09 10:25:00,11.4,11.41,11.39,11.4,162400.0,9.349,9.3572,9.3408,9.349,162400.0
2010-06-09 10:30:00,11.4,11.42,11.4,11.42,222800.0,9.349,9.3654,9.349,9.3654,222800.0
2010-06-09 10:35:00,11.42,11.42,11.39,11.4,292400.0,9.3654,9.3654,9.3408,9.349,292400.0
2010-06-09 10:40:00,11.4,11.44,11.38,11.44,204000.0,9.349,9.3818,9.3326,9.3818,204000.0
2010-06-09 10:45:00,11.44,11.47,11.44,11.44,217200.0,9.3818,9.4064,9.3818,9.3818,217200.0
2010-06-09 10:50:00,11.44,11.46,11.44,11.44,120400.0,9.3818,9.3982,9.3818,9.3818,120400.0
2010-06-09 10:55:00,11.44,11.47,11.43,11.47,382000.0,9.3818,9.4064,9.3736,9.4064,382000.0
2010-06-09 11:00:00,11.47,11.49,11.47,11.47,388000.0,9.4064,9.4228,9.4064,9.4064,388000.0
2010-06-09 11:05:00,11.47,11.49,11.45,11.46,312000.0,9.4064,9.4228,9.39,9.3982,312000.0
2010-06-09 11:10:00,11.46,11.47,11.44,11.46,160000.0,9.3982,9.4064,9.3818,9.3982,160000.0
2010-06-09 11:15:00,11.46,11.47,11.45,11.45,180000.0,9.3982,9.4064,9.39,9.39,180000.0
2010-06-09 11:20:00,11.45,11.47,11.45,11.46,163200.0,9.39,9.4064,9.39,9.3982,163200.0
2010-06-09 11:25:00,11.46,11.49,11.45,11.47,243600.0,9.3982,9.4228,9.39,9.4064,243600.0
2010-06-09 11:30:00,11.47,11.48,11.46,11.46,235600.0,9.4064,9.4146,9.3982,9.3982,235600.0
2010-06-09 11:35:00,11.46,11.47,11.44,11.45,255600.0,9.3982,9.4064,9.3818,9.39,255600.0
2010-06-09 11:40:00,11.45,11.47,11.45,11.45,139200.0,9.39,9.4064,9.39,9.39,139200.0
2010-06-09 11:45:00,11.45,11.45,11.44,11.44,148400.0,9.39,9.39,9.3818,9.3818,148400.0
2010-06-09 11:50:00,11.44,11.46,11.44,11.46,114000.0,9.3818,9.3982,9.3818,9.3982,114000.0
2010-06-09 11:55:00,11.45,11.46,11.43,11.43,129600.0,9.39,9.3982,9.3736,9.3736,129600.0
2010-06-09 12:00:00,11.43,11.44,11.42,11.42,85600.0,9.3736,9.3818,9.3654,9.3654,85600.0
2010-06-09 12:05:00,11.42,11.43,11.42,11.42,66800.0,9.3654,9.3736,9.3654,9.3654,66800.0
2010-06-09 12:10:00,11.42,11.42,11.41,11.42,115600.0,9.3654,9.3654,9.3572,9.3654,115600.0
2010-06-09 12:15:00,11.42,11.43,11.42,11.42,84400.0,9.3654,9.3736,9.3654,9.3654,84400.0
2010-06-09 12:20:00,11.42,11.43,11.42,11.43,87600.0,9.3654,9.3736,9.3654,9.3736,87600.0
2010-06-09 12:25:00,11.43,11.45,11.43,11.43,144800.0,9.3736,9.39,9.3736,9.3736,144800.0
2010-06-09 12:30:00,11.43,11.44,11.42,11.43,118400.0,9.3736,9.3818,9.3654,9.3736,118400.0
2010-06-09 12:35:00,11.42,11.44,11.42,11.43,213200.0,9.3654,9.3818,9.3654,9.3736,213200.0
2010-06-09 12:40:00,11.43,11.44,11.42,11.43,98000.0,9.3736,9.3818,9.3654,9.3736,98000.0
2010-06-09 12:45:00,11.43,11.44,11.42,11.44,282800.0,9.3736,9.3818,9.3654,9.3818,282800.0
2010-06-09 12:50:00,11.44,11.44,11.42,11.43,172800.0,9.3818,9.3818,9.3654,9.3736,172800.0
2010-06-09 12:55:00,11.43,11.43,11.4,11.41,74400.0,9.3736,9.3736,9.349,9.3572,74400.0
2010-06-09 13:00:00,11.41,11.42,11.4,11.4,77600.0,9.3572,9.3654,9.349,9.349,77600.0
2010-06-09 13:05:00,11.4,11.43,11.4,11.41,184400.0,9.349,9.3736,9.349,9.3572,184400.0
2010-06-09 13:10:00,11.41,11.43,11.4,11.43,127200.0,9.3572,9.3736,9.349,9.3736,127200.0
2010-06-09 13:15:00,11.43,11.45,11.43,11.45,96400.0,9.3736,9.39,9.3736,9.39,96400.0
2010-06-09 13:20:00,11.45,11.45,11.42,11.43,104000.0,9.39,9.39,9.3654,9.3736,104000.0
2010-06-09 13:25:00,11.44,11.45,11.43,11.44,126000.0,9.3818,9.39,9.3736,9.3818,126000.0
2010-06-09 13:30:00,11.44,11.44,11.42,11.42,210000.0,9.3818,9.3818,9.3654,9.3654,210000.0
2010-06-09 13:35:00,11.42,11.43,11.4,11.4,145600.0,9.3654,9.3736,9.349,9.349,145600.0
2010-06-09 13:40:00,11.4,11.42,11.4,11.41,159200.0,9.349,9.3654,9.349,9.3572,159200.0
2010-06-09 13:45:00,11.41,11.43,11.39,11.4,400000.0,9.3572,9.3736,9.3408,9.349,400000.0
2010-06-09 13:50:00,11.4,11.42,11.4,11.42,132000.0,9.349,9.3654,9.349,9.3654,132000.0
2010-06-09 13:55:00,11.42,11.43,11.4,11.42,199600.0,9.3654,9.3736,9.349,9.3654,199600.0
2010-06-09 14:00:00,11.42,11.43,11.38,11.38,210400.0,9.3654,9.3736,9.3326,9.3326,210400.0
2010-06-09 14:05:00,11.38,11.39,11.36,11.37,154800.0,9.3326,9.3408,9.3162,9.3244,154800.0
2010-06-09 14:10:00,11.37,11.39,11.36,11.39,135200.0,9.3244,9.3408,9.3162,9.3408,135200.0
2010-06-09 14:15:00,11.39,11.4,11.38,11.38,140000.0,9.3408,9.349,9.3326,9.3326,140000.0
2010-06-09 14:20:00,11.38,11.38,11.36,11.38,180000.0,9.3326,9.3326,9.3162,9.3326,180000.0
2010-06-09 14:25:00,11.37,11.41,11.36,11.41,179200.0,9.3244,9.3572,9.3162,9.3572,179200.0
2010-06-09 14:30:00,11.4,11.41,11.39,11.39,178400.0,9.349,9.3572,9.3408,9.3408,178400.0
2010-06-09 14:35:00,11.39,11.41,11.39,11.39,119200.0,9.3408,9.3572,9.3408,9.3408,119200.0
2010-06-09 14:40:00,11.39,11.4,11.37,11.38,147200.0,9.3408,9.349,9.3244,9.3326,147200.0
2010-06-09 14:45:00,11.38,11.39,11.35,11.36,213200.0,9.3326,9.3408,9.308,9.3162,213200.0
2010-06-09 14:50:00,11.36,11.37,11.34,11.34,96000.0,9.3162,9.3244,9.2998,9.2998,96000.0
2010-06-09 14:55:00,11.34,11.35,11.3,11.3,239600.0,9.2998,9.308,9.267,9.267,239600.0
2010-06-09 15:00:00,11.3,11.33,11.29,11.32,243600.0,9.267,9.2916,9.2588,9.2834,243600.0
2010-06-09 15:05:00,11.32,11.33,11.31,11.32,168800.0,9.2834,9.2916,9.2752,9.2834,168800.0
2010-06-09 15:10:00,11.32,11.33,11.29,11.3,259600.0,9.2834,9.2916,9.2588,9.267,259600.0
2010-06-09 15:15:00,11.31,11.31,11.25,11.26,360800.0,9.2752,9.2752,9.2259,9.2341,360800.0
2010-06-09 15:20:00,11.26,11.29,11.25,11.29,346400.0,9.2341,9.2588,9.2259,9.2588,346400.0
2010-06-09 15:25:00,11.29,11.31,11.28,11.3,320000.0,9.2588,9.2752,9.2506,9.267,320000.0
2010-06-09 15:30:00,11.3,11.3,11.27,11.27,307600.0,9.267,9.267,9.2424,9.2424,307600.0
2010-06-09 15:35:00,11.28,11.29,11.24,11.25,677600.0,9.2506,9.2588,9.2177,9.2259,677600.0
2010-06-09 15:40:00,11.25,11.27,11.25,11.26,556800.0,9.2259,9.2424,9.2259,9.2341,556800.0
2010-06-09 15:45:00,11.25,11.26,11.22,11.24,827200.0,9.2259,9.2341,9.2013,9.2177,827200.0
2010-06-09 15:50:00,11.24,11.25,11.21,11.24,547600.0,9.2177,9.2259,9.1931,9.2177,547600.0
2010-06-09 15:55:00,11.24,11.28,11.22,11.26,915600.0,9.2177,9.2506,9.2013,9.2341,915600.0
2010-06-10 09:30:00,11.38,11.44,11.34,11.38,303600.0,9.3326,9.3818,9.2998,9.3326,303600.0
2010-06-10 09:35:00,11.38,11.42,11.38,11.4,238400.0,9.3326,9.3654,9.3326,9.349,238400.0
2010-06-10 09:40:00,11.4,11.42,11.4,11.42,153200.0,9.349,9.3654,9.349,9.3654,153200.0
2010-06-10 09:45:00,11.41,11.44,11.4,11.43,199600.0,9.3572,9.3818,9.349,9.3736,199600.0
2010-06-10 09:50:00,11.44,11.49,11.43,11.47,221600.0,9.3818,9.4228,9.3736,9.4064,221600.0
2010-06-10 09:55:00,11.47,11.49,11.47,11.49,204000.0,9.4064,9.4228,9.4064,9.4228,204000.0
2010-06-10 10:00:00,11.49,11.53,11.49,11.5,480400.0,9.4228,9.4556,9.4228,9.431,480400.0
2010-06-10 10:05:00,11.49,11.51,11.48,11.49,181200.0,9.4228,9.4392,9.4146,9.4228,181200.0
2010-06-10 10:10:00,11.49,11.5,11.47,11.49,147200.0,9.4228,9.431,9.4064,9.4228,147200.0
2010-06-10 10:15:00,11.49,11.49,11.47,11.48,132800.0,9.4228,9.4228,9.4064,9.4146,132800.0
2010-06-10 10:20:00,11.48,11.49,11.44,11.46,220400.0,9.4146,9.4228,9.3818,9.3982,220400.0
2010-06-10 10:25:00,11.46,11.46,11.43,11.45,158400.0,9.3982,9.3982,9.3736,9.39,158400.0
2010-06-10 10:30:00,11.45,11.48,11.45,11.48,108800.0,9.39,9.4146,9.39,9.4146,108800.0
2010-06-10 10:35:00,11.47,11.49,11.46,11.47,181200.0,9.4064,9.4228,9.3982,9.4064,181200.0
2010-06-10 10:40:00,11.47,11.49,11.46,11.49,186400.0,9.4064,9.4228,9.3982,9.4228,186400.0
2010-06-10 10:45:00,11.49,11.5,11.48,11.5,183600.0,9.4228,9.431,9.4146,9.431,183600.0
2010-06-10 10:50:00,11.5,11.5,11.48,11.5,200800.0,9.431,9.431,9.4146,9.431,200800.0
2010-06-10 10:55:00,11.5,11.51,11.49,11.49,240800.0,9.431,9.4392,9.4228,9.4228,240800.0
2010-06-10 11:00:00,11.5,11.52,11.49,11.52,195600.0,9.431,9.4474,9.4228,9.4474,195600.0
2010-06-10 11:05:00,11.52,11.53,11.51,11.51,163200.0,9.4474,9.4556,9.4392,9.4392,163200.0
2010-06-10 11:10:00,11.51,11.52,11.51,11.51,183200.0,9.4392,9.4474,9.4392,9.4392,183200.0
2010-06-10 11:15:00,11.52,11.54,11.52,11.54,118000.0,9.4474,9.4638,9.4474,9.4638,118000.0
2010-06-10 11:20:00,11.55,11.55,11.52,11.53,138800.0,9.472,9.472,9.4474,9.4556,138800.0
2010-06-10 11:25:00,11.53,11.54,11.53,11.53,172800.0,9.4556,9.4638,9.4556,9.4556,172800.0
2010-06-10 11:30:00,11.53,11.54,11.5,11.5,207200.0,9.4556,9.4638,9.431,9.431,207200.0
2010-06-10 11:35:00,11.5,11.5,11.48,11.49,268800.0,9.431,9.431,9.4146,9.4228,268800.0
2010-06-10 11:40:00,11.49,11.49,11.46,11.46,276400.0,9.4228,9.4228,9.3982,9.3982,276400.0
2010-06-10 11:45:00,11.46,11.47,11.45,11.47,163600.0,9.3982,9.4064,9.39,9.4064,163600.0
2010-06-10 11:50:00,11.47,11.48,11.47,11.48,107600.0,9.4064,9.4146,9.4064,9.4146,107600.0
2010-06-10 11:55:00,11.48,11.49,11.47,11.49,99200.0,9.4146,9.4228,9.4064,9.4228,99200.0
2010-06-10 12:00:00,11.49,11.49,11.45,11.45,211600.0,9.4228,9.4228,9.39,9.39,211600.0
2010-06-10 12:05:00,11.45,11.45,11.42,11.43,151200.0,9.39,9.39,9.3654,9.3736,151200.0
2010-06-10 12:10:00,11.43,11.44,11.42,11.43,62800.0,9.3736,9.3818,9.3654,9.3736,62800.0
2010-06-10 12:15:00,11.43,11.45,11.42,11.42,85600.0,9.3736,9.39,9.3654,9.3654,85600.0
2010-06-10 12:20:00,11.42,11.45,11.42,11.43,67200.0,9.3654,9.39,9.3654,9.3736,67200.0
2010-06-10 12:25:00,11.44,11.45,11.43,11.45,79600.0,9.3818,9.39,9.3736,9.39,79600.0
2010-06-10 12:30:00,11.45,11.46,11.44,11.44,96400.0,9.39,9.3982,9.3818,9.3818,96400.0
2010-06-10 12:35:00,11.44,11.46,11.43,11.45,90400.0,9.3818,9.3982,9.3736,9.39,90400.0
2010-06-10 12:40:00,11.45,11.45,11.4,11.4,86800.0,9.39,9.39,9.349,9.349,86800.0
2010-06-10 12:45:00,11.41,11.41,11.4,11.4,144000.0,9.3572,9.3572,9.349,9.349,144000.0
2010-06-10 12:50:00,11.4,11.43,11.4,11.43,99200.0,9.349,9.3736,9.349,9.3736,99200.0
2010-06-10 12:55:00,11.43,11.43,11.41,11.43,117200.0,9.3736,9.3736,9.3572,9.3736,117200.0
2010-06-10 13:00:00,11.43,11.43,11.4,11.4,114000.0,9.3736,9.3736,9.349,9.349,114000.0
2010-06-10 13:05:00,11.4,11.42,11.4,11.41,132800.0,9.349,9.3654,9.349,9.3572,132800.0
2010-06-10 13:10:00,11.41,11.43,11.4,11.43,200000.0,9.3572,9.3736,9.349,9.3736,200000.0
2010-06-10 13:15:00,11.43,11.44,11.42,11.43,326000.0,9.3736,9.3818,9.3654,9.3736,326000.0
2010-06-10 13:20:00,11.43,11.44,11.42,11.44,113600.0,9.3736,9.3818,9.3654,9.3818,113600.0
2010-06-10 13:25:00,11.43,11.45,11.43,11.44,172000.0,9.3736,9.39,9.3736,9.3818,172000.0
2010-06-10 13:30:00,11.44,11.45,11.44,11.45,235200.0,9.3818,9.39,9.3818,9.39,235200.0
2010-06-10 13:35:00,11.45,11.46,11.44,11.45,173600.0,9.39,9.3982,9.3818,9.39,173600.0
2010-06-10 13:40:00,11.46,11.46,11.44,11.45,55200.0,9.3982,9.3982,9.3818,9.39,55200.0
2010-06-10 13:45:00,11.45,11.46,11.45,11.46,226800.0,9.39,9.3982,9.39,9.3982,226800.0
2010-06-10 13:50:00,11.46,11.46,11.44,11.45,184400.0,9.3982,9.3982,9.3818,9.39,184400.0
2010-06-10 13:55:00,11.45,11.46,11.44,11.45,94800.0,9.39,9.3982,9.3818,9.39,94800.0
2010-06-10 14:00:00,11.45,11.45,11.44,11.44,92800.0,9.39,9.39,9.3818,9.3818,92800.0
2010-06-10 14:05:00,11.44,11.44,11.41,11.42,194000.0,9.3818,9.3818,9.3572,9.3654,194000.0
2010-06-10 14:10:00,11.42,11.43,11.42,11.42,183200.0,9.3654,9.3736,9.3654,9.3654,183200.0
2010-06-10 14:15:00,11.43,11.45,11.42,11.44,122000.0,9.3736,9.39,9.3654,9.3818,122000.0
2010-06-10 14:20:00,11.44,11.46,11.44,11.44,70000.0,9.3818,9.3982,9.3818,9.3818,70000.0
2010-06-10 14:25:00,11.44,11.45,11.44,11.45,92800.0,9.3818,9.39,9.3818,9.39,92800.0
2010-06-10 14:30:00,11.45,11.47,11.45,11.46,117600.0,9.39,9.4064,9.39,9.3982,117600.0
2010-06-10 14:35:00,11.46,11.5,11.46,11.49,246000.0,9.3982,9.431,9.3982,9.4228,246000.0
2010-06-10 14:40:00,11.49,11.53,11.49,11.52,180000.0,9.4228,9.4556,9.4228,9.4474,180000.0
2010-06-10 14:45:00,11.53,11.53,11.5,11.51,202400.0,9.4556,9.4556,9.431,9.4392,202400.0
2010-06-10 14:50:00,11.51,11.52,11.5,11.51,94000.0,9.4392,9.4474,9.431,9.4392,94000.0
2010-06-10 14:55:00,11.51,11.53,11.51,11.52,583600.0,9.4392,9.4556,9.4392,9.4474,583600.0
2010-06-10 15:00:00,11.53,11.54,11.49,11.49,343600.0,9.4556,9.4638,9.4228,9.4228,343600.0
2010-06-10 15:05:00,11.5,11.53,11.5,11.51,246000.0,9.431,9.4556,9.431,9.4392,246000.0
2010-06-10 15:10:00,11.51,11.53,11.5,11.52,274400.0,9.4392,9.4556,9.431,9.4474,274400.0
2010-06-10 15:15:00,11.52,11.56,11.52,11.56,270000.0,9.4474,9.4802,9.4474,9.4802,270000.0
2010-06-10 15:20:00,11.56,11.57,11.55,11.56,392800.0,9.4802,9.4884,9.472,9.4802,392800.0
2010-06-10 15:25:00,11.56,11.56,11.54,11.54,312000.0,9.4802,9.4802,9.4638,9.4638,312000.0
2010-06-10 15:30:00,11.54,11.56,11.54,11.55,306800.0,9.4638,9.4802,9.4638,9.472,306800.0
2010-06-10 15:35:00,11.56,11.56,11.53,11.54,230800.0,9.4802,9.4802,9.4556,9.4638,230800.0
2010-06-10 15:40:00,11.53,11.56,11.53,11.55,467600.0,9.4556,9.4802,9.4556,9.472,467600.0
2010-06-10 15:45:00,11.55,11.55,11.53,11.54,488000.0,9.472,9.472,9.4556,9.4638,488000.0
2010-06-10 15:50:00,11.54,11.56,11.54,11.56,503200.0,9.4638,9.4802,9.4638,9.4802,503200.0
2010-06-10 15:55:00,11.56,11.57,11.55,11.56,937600.0,9.4802,9.4884,9.472,9.4802,937600.0
2010-06-11 09:30:00,11.42,11.45,11.4,11.43,270000.0,9.3654,9.39,9.349,9.3736,270000.0
2010-06-11 09:35:00,11.43,11.46,11.4,11.46,162800.0,9.3736,9.3982,9.349,9.3982,162800.0
2010-06-11 09:40:00,11.46,11.53,11.45,11.49,184800.0,9.3982,9.4556,9.39,9.4228,184800.0
2010-06-11 09:45:00,11.49,11.51,11.45,11.48,162400.0,9.4228,9.4392,9.39,9.4146,162400.0
2010-06-11 09:50:00,11.48,11.5,11.46,11.49,196800.0,9.4146,9.431,9.3982,9.4228,196800.0
2010-06-11 09:55:00,11.49,11.55,11.49,11.53,329200.0,9.4228,9.472,9.4228,9.4556,329200.0
2010-06-11 10:00:00,11.53,11.54,11.5,11.52,282000.0,9.4556,9.4638,9.431,9.4474,282000.0
2010-06-11 10:05:00,11.52,11.59,11.52,11.57,265200.0,9.4474,9.5048,9.4474,9.4884,265200.0
2010-06-11 10:10:00,11.57,11.6,11.55,11.56,220000.0,9.4884,9.513,9.472,9.4802,220000.0
2010-06-11 10:15:00,11.56,11.56,11.51,11.52,161600.0,9.4802,9.4802,9.4392,9.4474,161600.0
2010-06-11 10:20:00,11.51,11.52,11.51,11.52,216800.0,9.4392,9.4474,9.4392,9.4474,216800.0
2010-06-11 10:25:00,11.51,11.51,11.5,11.51,152000.0,9.4392,9.4392,9.431,9.4392,152000.0
2010-06-11 10:30:00,11.51,11.54,11.51,11.53,162400.0,9.4392,9.4638,9.4392,9.4556,162400.0
2010-06-11 10:35:00,11.53,11.53,11.52,11.52,79200.0,9.4556,9.4556,9.4474,9.4474,79200.0
2010-06-11 10:40:00,11.52,11.54,11.51,11.52,102800.0,9.4474,9.4638,9.4392,9.4474,102800.0
2010-06-11 10:45:00,11.52,11.53,11.52,11.52,52400.0,9.4474,9.4556,9.4474,9.4474,52400.0
2010-06-11 10:50:00,11.52,11.53,11.48,11.48,135600.0,9.4474,9.4556,9.4146,9.4146,135600.0
2010-06-11 10:55:00,11.48,11.48,11.47,11.47,144000.0,9.4146,9.4146,9.4064,9.4064,144000.0
2010-06-11 11:00:00,11.47,11.47,11.46,11.46,92400.0,9.4064,9.4064,9.3982,9.3982,92400.0
2010-06-11 11:05:00,11.46,11.46,11.43,11.43,123600.0,9.3982,9.3982,9.3736,9.3736,123600.0
2010-06-11 11:10:00,11.44,11.44,11.42,11.43,173600.0,9.3818,9.3818,9.3654,9.3736,173600.0
2010-06-11 11:15:00,11.43,11.46,11.42,11.46,64400.0,9.3736,9.3982,9.3654,9.3982,64400.0
2010-06-11 11:20:00,11.46,11.46,11.44,11.44,128800.0,9.3982,9.3982,9.3818,9.3818,128800.0
2010-06-11 11:25:00,11.44,11.45,11.43,11.44,220400.0,9.3818,9.39,9.3736,9.3818,220400.0
2010-06-11 11:30:00,11.44,11.46,11.44,11.46,127200.0,9.3818,9.3982,9.3818,9.3982,127200.0
2010-06-11 11:35:00,11.46,11.46,11.45,11.45,113600.0,9.3982,9.3982,9.39,9.39,113600.0
2010-06-11 11:40:00,11.45,11.46,11.43,11.44,85200.0,9.39,9.3982,9.3736,9.3818,85200.0
2010-06-11 11:45:00,11.44,11.45,11.44,11.44,67600.0,9.3818,9.39,9.3818,9.3818,67600.0
2010-06-11 11:50:00,11.44,11.47,11.44,11.47,114400.0,9.3818,9.4064,9.3818,9.4064,114400.0
2010-06-11 11:55:00,11.47,11.47,11.46,11.47,108000.0,9.4064,9.4064,9.3982,9.4064,108000.0
2010-06-11 12:00:00,11.46,11.47,11.45,11.46,109200.0,9.3982,9.4064,9.39,9.3982,109200.0
2010-06-11 12:05:00,11.46,11.46,11.45,11.46,97200.0,9.3982,9.3982,9.39,9.3982,97200.0
2010-06-11 12:10:00,11.46,11.47,11.44,11.46,87600.0,9.3982,9.4064,9.3818,9.3982,87600.0
2010-06-11 12:15:00,11.46,11.47,11.45,11.46,60800.0,9.3982,9.4064,9.39,9.3982,60800.0
2010-06-11 12:20:00,11.46,11.47,11.45,11.45,60400.0,9.3982,9.4064,9.39,9.39,60400.0
2010-06-11 12:25:00,11.44,11.44,11.42,11.43,120400.0,9.3818,9.3818,9.3654,9.3736,120400.0
2010-06-11 12:30:00,11.42,11.43,11.39,11.41,134400.0,9.3654,9.3736,9.3408,9.3572,134400.0
2010-06-11 12:35:00,11.4,11.42,11.4,11.4,113200.0,9.349,9.3654,9.349,9.349,113200.0
2010-06-11 12:40:00,11.4,11.43,11.4,11.41,127600.0,9.349,9.3736,9.349,9.3572,127600.0
2010-06-11 12:45:00,11.41,11.43,11.41,11.43,54400.0,9.3572,9.3736,9.3572,9.3736,54400.0
2010-06-11 12:50:00,11.42,11.43,11.41,11.41,53200.0,9.3654,9.3736,9.3572,9.3572,53200.0
2010-06-11 12:55:00,11.41,11.43,11.41,11.42,88000.0,9.3572,9.3736,9.3572,9.3654,88000.0
2010-06-11 13:00:00,11.42,11.45,11.42,11.45,107200.0,9.3654,9.39,9.3654,9.39,107200.0
2010-06-11 13:05:00,11.44,11.47,11.44,11.46,114400.0,9.3818,9.4064,9.3818,9.3982,114400.0
2010-06-11 13:10:00,11.46,11.46,11.45,11.46,48800.0,9.3982,9.3982,9.39,9.3982,48800.0
2010-06-11 13:15:00,11.46,11.47,11.46,11.46,40000.0,9.3982,9.4064,9.3982,9.3982,40000.0
2010-06-11 13:20:00,11.46,11.47,11.46,11.46,98800.0,9.3982,9.4064,9.3982,9.3982,98800.0
2010-06-11 13:25:00,11.46,11.47,11.46,11.47,49600.0,9.3982,9.4064,9.3982,9.4064,49600.0
2010-06-11 13:30:00,11.46,11.47,11.45,11.45,59200.0,9.3982,9.4064,9.39,9.39,59200.0
2010-06-11 13:35:00,11.45,11.46,11.44,11.45,241600.0,9.39,9.3982,9.3818,9.39,241600.0
2010-06-11 13:40:00,11.45,11.45,11.42,11.43,127600.0,9.39,9.39,9.3654,9.3736,127600.0
2010-06-11 13:45:00,11.43,11.44,11.41,11.41,80000.0,9.3736,9.3818,9.3572,9.3572,80000.0
2010-06-11 13:50:00,11.42,11.43,11.41,11.42,102000.0,9.3654,9.3736,9.3572,9.3654,102000.0
2010-06-11 13:55:00,11.42,11.44,11.42,11.43,71200.0,9.3654,9.3818,9.3654,9.3736,71200.0
2010-06-11 14:00:00,11.42,11.44,11.42,11.43,107200.0,9.3654,9.3818,9.3654,9.3736,107200.0
2010-06-11 14:05:00,11.43,11.43,11.42,11.43,195200.0,9.3736,9.3736,9.3654,9.3736,195200.0
2010-06-11 14:10:00,11.43,11.43,11.4,11.41,115600.0,9.3736,9.3736,9.349,9.3572,115600.0
2010-06-11 14:15:00,11.41,11.42,11.39,11.39,201200.0,9.3572,9.3654,9.3408,9.3408,201200.0
2010-06-11 14:20:00,11.39,11.4,11.38,11.38,82400.0,9.3408,9.349,9.3326,9.3326,82400.0
2010-06-11 14:25:00,11.39,11.39,11.38,11.38,84000.0,9.3408,9.3408,9.3326,9.3326,84000.0
2010-06-11 14:30:00,11.39,11.4,11.38,11.4,125600.0,9.3408,9.349,9.3326,9.349,125600.0
2010-06-11 14:35:00,11.4,11.4,11.38,11.39,118400.0,9.349,9.349,9.3326,9.3408,118400.0
2010-06-11 14:40:00,11.39,11.39,11.38,11.39,92400.0,9.3408,9.3408,9.3326,9.3408,92400.0
2010-06-11 14:45:00,11.4,11.44,11.39,11.42,225600.0,9.349,9.3818,9.3408,9.3654,225600.0
2010-06-11 14:50:00,11.42,11.43,11.42,11.43,188400.0,9.3654,9.3736,9.3654,9.3736,188400.0
2010-06-11 14:55:00,11.42,11.42,11.4,11.4,142000.0,9.3654,9.3654,9.349,9.349,142000.0
2010-06-11 15:00:00,11.4,11.44,11.4,11.43,212800.0,9.349,9.3818,9.349,9.3736,212800.0
2010-06-11 15:05:00,11.43,11.43,11.41,11.41,166400.0,9.3736,9.3736,9.3572,9.3572,166400.0
2010-06-11 15:10:00,11.41,11.42,11.4,11.41,144400.0,9.3572,9.3654,9.349,9.3572,144400.0
2010-06-11 15:15:00,11.42,11.42,11.41,11.41,225200.0,9.3654,9.3654,9.3572,9.3572,225200.0
2010-06-11 15:20:00,11.41,11.41,11.4,11.4,227200.0,9.3572,9.3572,9.349,9.349,227200.0
2010-06-11 15:25:00,11.41,11.44,11.4,11.42,238400.0,9.3572,9.3818,9.349,9.3654,238400.0
2010-06-11 15:30:00,11.42,11.44,11.42,11.44,151600.0,9.3654,9.3818,9.3654,9.3818,151600.0
2010-06-11 15:35:00,11.44,11.47,11.44,11.47,257600.0,9.3818,9.4064,9.3818,9.4064,257600.0
2010-06-11 15:40:00,11.47,11.5,11.47,11.49,449600.0,9.4064,9.431,9.4064,9.4228,449600.0
2010-06-11 15:45:00,11.49,11.51,11.49,11.51,484000.0,9.4228,9.4392,9.4228,9.4392,484000.0
2010-06-11 15:50:00,11.51,11.51,11.49,11.51,411200.0,9.4392,9.4392,9.4228,9.4392,411200.0
2010-06-11 15:55:00,11.51,11.52,11.5,11.51,416000.0,9.4392,9.4474,9.431,9.4392,416000.0
2010-06-14 09:30:00,11.56,11.59,11.46,11.47,430000.0,9.4802,9.5048,9.3982,9.4064,430000.0
2010-06-14 09:35:00,11.46,11.51,11.44,11.46,178800.0,9.3982,9.4392,9.3818,9.3982,178800.0
2010-06-14 09:40:00,11.46,11.51,11.42,11.48,264800.0,9.3982,9.4392,9.3654,9.4146,264800.0
2010-06-14 09:45:00,11.48,11.52,11.46,11.51,160400.0,9.4146,9.4474,9.3982,9.4392,160400.0
2010-06-14 09:50:00,11.53,11.53,11.51,11.52,133600.0,9.4556,9.4556,9.4392,9.4474,133600.0
2010-06-14 09:55:00,11.52,11.53,11.51,11.52,179600.0,9.4474,9.4556,9.4392,9.4474,179600.0
2010-06-14 10:00:00,11.52,11.56,11.52,11.54,190000.0,9.4474,9.4802,9.4474,9.4638,190000.0
2010-06-14 10:05:00,11.54,11.56,11.53,11.54,227200.0,9.4638,9.4802,9.4556,9.4638,227200.0
2010-06-14 10:10:00,11.55,11.56,11.54,11.54,230800.0,9.472,9.4802,9.4638,9.4638,230800.0
2010-06-14 10:15:00,11.54,11.55,11.54,11.55,205200.0,9.4638,9.472,9.4638,9.472,205200.0
2010-06-14 10:20:00,11.55,11.58,11.55,11.56,183600.0,9.472,9.4966,9.472,9.4802,183600.0
2010-06-14 10:25:00,11.56,11.57,11.56,11.56,96000.0,9.4802,9.4884,9.4802,9.4802,96000.0
2010-06-14 10:30:00,11.57,11.57,11.53,11.54,162000.0,9.4884,9.4884,9.4556,9.4638,162000.0
2010-06-14 10:35:00,11.54,11.55,11.53,11.54,194800.0,9.4638,9.472,9.4556,9.4638,194800.0
2010-06-14 10:40:00,11.54,11.55,11.53,11.53,155600.0,9.4638,9.472,9.4556,9.4556,155600.0
2010-06-14 10:45:00,11.54,11.56,11.53,11.56,119200.0,9.4638,9.4802,9.4556,9.4802,119200.0
2010-06-14 10:50:00,11.55,11.56,11.54,11.55,279200.0,9.472,9.4802,9.4638,9.472,279200.0
2010-06-14 10:55:00,11.55,11.61,11.55,11.6,262000.0,9.472,9.5212,9.472,9.513,262000.0
2010-06-14 11:00:00,11.6,11.61,11.59,11.6,168800.0,9.513,9.5212,9.5048,9.513,168800.0
2010-06-14 11:05:00,11.6,11.62,11.6,11.62,149200.0,9.513,9.5294,9.513,9.5294,149200.0
2010-06-14 11:10:00,11.62,11.65,11.62,11.64,153600.0,9.5294,9.554,9.5294,9.5458,153600.0
2010-06-14 11:15:00,11.65,11.65,11.62,11.63,206000.0,9.554,9.554,9.5294,9.5376,206000.0
2010-06-14 11:20:00,11.63,11.65,11.63,11.64,205200.0,9.5376,9.554,9.5376,9.5458,205200.0
2010-06-14 11:25:00,11.64,11.64,11.6,11.61,202400.0,9.5458,9.5458,9.513,9.5212,202400.0
2010-06-14 11:30:00,11.61,11.62,11.6,11.6,136400.0,9.5212,9.5294,9.513,9.513,136400.0
2010-06-14 11:35:00,11.61,11.61,11.59,11.59,111200.0,9.5212,9.5212,9.5048,9.5048,111200.0
2010-06-14 11:40:00,11.59,11.61,11.59,11.61,64800.0,9.5048,9.5212,9.5048,9.5212,64800.0
2010-06-14 11:45:00,11.61,11.62,11.61,11.61,49600.0,9.5212,9.5294,9.5212,9.5212,49600.0
2010-06-14 11:50:00,11.62,11.63,11.62,11.63,69600.0,9.5294,9.5376,9.5294,9.5376,69600.0
2010-06-14 11:55:00,11.63,11.63,11.6,11.6,75600.0,9.5376,9.5376,9.513,9.513,75600.0
2010-06-14 12:00:00,11.6,11.62,11.59,11.62,112000.0,9.513,9.5294,9.5048,9.5294,112000.0
2010-06-14 12:05:00,11.62,11.62,11.59,11.61,132400.0,9.5294,9.5294,9.5048,9.5212,132400.0
2010-06-14 12:10:00,11.61,11.63,11.61,11.63,272000.0,9.5212,9.5376,9.5212,9.5376,272000.0
2010-06-14 12:15:00,11.63,11.63,11.62,11.62,83200.0,9.5376,9.5376,9.5294,9.5294,83200.0
2010-06-14 12:20:00,11.62,11.63,11.62,11.63,105200.0,9.5294,9.5376,9.5294,9.5376,105200.0
2010-06-14 12:25:00,11.63,11.63,11.61,11.62,72800.0,9.5376,9.5376,9.5212,9.5294,72800.0
2010-06-14 12:30:00,11.62,11.63,11.62,11.62,143200.0,9.5294,9.5376,9.5294,9.5294,143200.0
2010-06-14 12:35:00,11.62,11.62,11.6,11.61,88400.0,9.5294,9.5294,9.513,9.5212,88400.0
2010-06-14 12:40:00,11.61,11.62,11.6,11.61,70400.0,9.5212,9.5294,9.513,9.5212,70400.0
2010-06-14 12:45:00,11.61,11.62,11.6,11.6,124400.0,9.5212,9.5294,9.513,9.513,124400.0
2010-06-14 12:50:00,11.6,11.6,11.56,11.57,217600.0,9.513,9.513,9.4802,9.4884,217600.0
2010-06-14 12:55:00,11.57,11.57,11.54,11.54,284400.0,9.4884,9.4884,9.4638,9.4638,284400.0
2010-06-14 13:00:00,11.54,11.56,11.54,11.55,126000.0,9.4638,9.4802,9.4638,9.472,126000.0
2010-06-14 13:05:00,11.55,11.56,11.54,11.56,230400.0,9.472,9.4802,9.4638,9.4802,230400.0
2010-06-14 13:10:00,11.55,11.56,11.52,11.53,172800.0,9.472,9.4802,9.4474,9.4556,172800.0
2010-06-14 13:15:00,11.54,11.55,11.53,11.54,160000.0,9.4638,9.472,9.4556,9.4638,160000.0
2010-06-14 13:20:00,11.54,11.56,11.54,11.56,104000.0,9.4638,9.4802,9.4638,9.4802,104000.0
2010-06-14 13:25:00,11.56,11.58,11.55,11.56,97200.0,9.4802,9.4966,9.472,9.4802,97200.0
2010-06-14 13:30:00,11.56,11.58,11.56,11.57,66000.0,9.4802,9.4966,9.4802,9.4884,66000.0
2010-06-14 13:35:00,11.57,11.59,11.57,11.59,110400.0,9.4884,9.5048,9.4884,9.5048,110400.0
2010-06-14 13:40:00,11.59,11.59,11.57,11.58,76400.0,9.5048,9.5048,9.4884,9.4966,76400.0
2010-06-14 13:45:00,11.57,11.58,11.56,11.56,113600.0,9.4884,9.4966,9.4802,9.4802,113600.0
2010-06-14 13:50:00,11.56,11.58,11.55,11.56,227600.0,9.4802,9.4966,9.472,9.4802,227600.0
2010-06-14 13:55:00,11.56,11.58,11.53,11.54,247600.0,9.4802,9.4966,9.4556,9.4638,247600.0
2010-06-14 14:00:00,11.53,11.54,11.53,11.54,216800.0,9.4556,9.4638,9.4556,9.4638,216800.0
2010-06-14 14:05:00,11.54,11.55,11.52,11.55,158800.0,9.4638,9.472,9.4474,9.472,158800.0
2010-06-14 14:10:00,11.55,11.56,11.54,11.54,122400.0,9.472,9.4802,9.4638,9.4638,122400.0
2010-06-14 14:15:00,11.54,11.54,11.51,11.53,200800.0,9.4638,9.4638,9.4392,9.4556,200800.0
2010-06-14 14:20:00,11.53,11.54,11.52,11.54,198400.0,9.4556,9.4638,9.4474,9.4638,198400.0
2010-06-14 14:25:00,11.54,11.54,11.52,11.53,144000.0,9.4638,9.4638,9.4474,9.4556,144000.0
2010-06-14 14:30:00,11.53,11.53,11.5,11.52,190800.0,9.4556,9.4556,9.431,9.4474,190800.0
2010-06-14 14:35:00,11.52,11.53,11.51,11.52,151200.0,9.4474,9.4556,9.4392,9.4474,151200.0
2010-06-14 14:40:00,11.52,11.55,11.51,11.55,144400.0,9.4474,9.472,9.4392,9.472,144400.0
2010-06-14 14:45:00,11.55,11.58,11.55,11.56,119200.0,9.472,9.4966,9.472,9.4802,119200.0
2010-06-14 14:50:00,11.56,11.58,11.56,11.57,270000.0,9.4802,9.4966,9.4802,9.4884,270000.0
2010-06-14 14:55:00,11.57,11.57,11.56,11.56,164800.0,9.4884,9.4884,9.4802,9.4802,164800.0
2010-06-14 15:00:00,11.56,11.58,11.55,11.55,133600.0,9.4802,9.4966,9.472,9.472,133600.0
2010-06-14 15:05:00,11.55,11.56,11.54,11.56,205200.0,9.472,9.4802,9.4638,9.4802,205200.0
2010-06-14 15:10:00,11.56,11.56,11.55,11.56,146800.0,9.4802,9.4802,9.472,9.4802,146800.0
2010-06-14 15:15:00,11.56,11.58,11.56,11.56,106000.0,9.4802,9.4966,9.4802,9.4802,106000.0
2010-06-14 15:20:00,11.56,11.57,11.55,11.56,218400.0,9.4802,9.4884,9.472,9.4802,218400.0
2010-06-14 15:25:00,11.56,11.57,11.55,11.57,238400.0,9.4802,9.4884,9.472,9.4884,238400.0
2010-06-14 15:30:00,11.57,11.57,11.53,11.54,345600.0,9.4884,9.4884,9.4556,9.4638,345600.0
2010-06-14 15:35:00,11.54,11.54,11.51,11.53,276800.0,9.4638,9.4638,9.4392,9.4556,276800.0
2010-06-14 15:40:00,11.53,11.55,11.52,11.55,367600.0,9.4556,9.472,9.4474,9.472,367600.0
2010-06-14 15:45:00,11.55,11.56,11.54,11.55,462000.0,9.472,9.4802,9.4638,9.472,462000.0
2010-06-14 15:50:00,11.55,11.55,11.51,11.52,419200.0,9.472,9.472,9.4392,9.4474,419200.0
2010-06-14 15:55:00,11.52,11.53,11.51,11.52,729600.0,9.4474,9.4556,9.4392,9.4474,729600.0
2010-06-15 09:30:00,11.53,11.56,11.52,11.52,317200.0,9.4556,9.4802,9.4474,9.4474,317200.0
2010-06-15 09:35:00,11.52,11.6,11.5,11.56,182400.0,9.4474,9.513,9.431,9.4802,182400.0
2010-06-15 09:40:00,11.56,11.61,11.56,11.59,143200.0,9.4802,9.5212,9.4802,9.5048,143200.0
2010-06-15 09:45:00,11.59,11.62,11.57,11.57,125200.0,9.5048,9.5294,9.4884,9.4884,125200.0
2010-06-15 09:50:00,11.57,11.59,11.56,11.57,214400.0,9.4884,9.5048,9.4802,9.4884,214400.0
2010-06-15 09:55:00,11.56,11.59,11.56,11.57,95200.0,9.4802,9.5048,9.4802,9.4884,95200.0
2010-06-15 10:00:00,11.56,11.56,11.52,11.53,220400.0,9.4802,9.4802,9.4474,9.4556,220400.0
2010-06-15 10:05:00,11.53,11.55,11.52,11.53,274800.0,9.4556,9.472,9.4474,9.4556,274800.0
2010-06-15 10:10:00,11.53,11.54,11.5,11.5,192400.0,9.4556,9.4638,9.431,9.431,192400.0
2010-06-15 10:15:00,11.5,11.51,11.47,11.49,204800.0,9.431,9.4392,9.4064,9.4228,204800.0
2010-06-15 10:20:00,11.48,11.51,11.48,11.51,146000.0,9.4146,9.4392,9.4146,9.4392,146000.0
2010-06-15 10:25:00,11.51,11.54,11.51,11.51,84400.0,9.4392,9.4638,9.4392,9.4392,84400.0
2010-06-15 10:30:00,11.51,11.53,11.51,11.52,141600.0,9.4392,9.4556,9.4392,9.4474,141600.0
2010-06-15 10:35:00,11.52,11.53,11.51,11.51,71200.0,9.4474,9.4556,9.4392,9.4392,71200.0
2010-06-15 10:40:00,11.51,11.52,11.5,11.52,100800.0,9.4392,9.4474,9.431,9.4474,100800.0
2010-06-15 10:45:00,11.52,11.54,11.51,11.54,132000.0,9.4474,9.4638,9.4392,9.4638,132000.0
2010-06-15 10:50:00,11.53,11.55,11.52,11.54,95200.0,9.4556,9.472,9.4474,9.4638,95200.0
2010-06-15 10:55:00,11.55,11.56,11.54,11.55,78400.0,9.472,9.4802,9.4638,9.472,78400.0
2010-06-15 11:00:00,11.55,11.57,11.54,11.54,122400.0,9.472,9.4884,9.4638,9.4638,122400.0
2010-06-15 11:05:00,11.54,11.55,11.53,11.55,102000.0,9.4638,9.472,9.4556,9.472,102000.0
2010-06-15 11:10:00,11.56,11.56,11.52,11.53,70800.0,9.4802,9.4802,9.4474,9.4556,70800.0
2010-06-15 11:15:00,11.53,11.54,11.52,11.52,91200.0,9.4556,9.4638,9.4474,9.4474,91200.0
2010-06-15 11:20:00,11.52,11.53,11.51,11.52,117200.0,9.4474,9.4556,9.4392,9.4474,117200.0
2010-06-15 11:25:00,11.52,11.53,11.49,11.5,159600.0,9.4474,9.4556,9.4228,9.431,159600.0
2010-06-15 11:30:00,11.49,11.49,11.48,11.48,115200.0,9.4228,9.4228,9.4146,9.4146,115200.0
2010-06-15 11:35:00,11.48,11.49,11.48,11.48,129200.0,9.4146,9.4228,9.4146,9.4146,129200.0
2010-06-15 11:40:00,11.48,11.49,11.47,11.49,239600.0,9.4146,9.4228,9.4064,9.4228,239600.0
2010-06-15 11:45:00,11.49,11.49,11.47,11.47,165600.0,9.4228,9.4228,9.4064,9.4064,165600.0
2010-06-15 11:50:00,11.47,11.52,11.47,11.51,237200.0,9.4064,9.4474,9.4064,9.4392,237200.0
2010-06-15 11:55:00,11.51,11.52,11.49,11.5,111600.0,9.4392,9.4474,9.4228,9.431,111600.0
2010-06-15 12:00:00,11.5,11.51,11.49,11.51,100400.0,9.431,9.4392,9.4228,9.4392,100400.0
2010-06-15 12:05:00,11.51,11.52,11.51,11.51,95600.0,9.4392,9.4474,9.4392,9.4392,95600.0
2010-06-15 12:10:00,11.51,11.53,11.5,11.53,100800.0,9.4392,9.4556,9.431,9.4556,100800.0
2010-06-15 12:15:00,11.52,11.54,11.52,11.52,125200.0,9.4474,9.4638,9.4474,9.4474,125200.0
2010-06-15 12:20:00,11.52,11.53,11.52,11.52,81600.0,9.4474,9.4556,9.4474,9.4474,81600.0
2010-06-15 12:25:00,11.52,11.52,11.51,11.51,105200.0,9.4474,9.4474,9.4392,9.4392,105200.0
2010-06-15 12:30:00,11.51,11.52,11.51,11.51,127600.0,9.4392,9.4474,9.4392,9.4392,127600.0
2010-06-15 12:35:00,11.51,11.51,11.49,11.49,117600.0,9.4392,9.4392,9.4228,9.4228,117600.0
2010-06-15 12:40:00,11.49,11.5,11.48,11.49,116000.0,9.4228,9.431,9.4146,9.4228,116000.0
2010-06-15 12:45:00,11.49,11.49,11.48,11.49,110400.0,9.4228,9.4228,9.4146,9.4228,110400.0
2010-06-15 12:50:00,11.48,11.49,11.48,11.49,55600.0,9.4146,9.4228,9.4146,9.4228,55600.0
2010-06-15 12:55:00,11.49,11.51,11.49,11.5,176400.0,9.4228,9.4392,9.4228,9.431,176400.0
2010-06-15 13:00:00,11.51,11.52,11.51,11.51,140000.0,9.4392,9.4474,9.4392,9.4392,140000.0
2010-06-15 13:05:00,11.51,11.51,11.49,11.5,147600.0,9.4392,9.4392,9.4228,9.431,147600.0
2010-06-15 13:10:00,11.5,11.52,11.5,11.52,114000.0,9.431,9.4474,9.431,9.4474,114000.0
2010-06-15 13:15:00,11.52,11.56,11.52,11.56,215600.0,9.4474,9.4802,9.4474,9.4802,215600.0
2010-06-15 13:20:00,11.56,11.56,11.54,11.55,113600.0,9.4802,9.4802,9.4638,9.472,113600.0
2010-06-15 13:25:00,11.55,11.55,11.54,11.54,103200.0,9.472,9.472,9.4638,9.4638,103200.0
2010-06-15 13:30:00,11.54,11.55,11.54,11.54,60000.0,9.4638,9.472,9.4638,9.4638,60000.0
2010-06-15 13:35:00,11.54,11.56,11.54,11.56,93600.0,9.4638,9.4802,9.4638,9.4802,93600.0
2010-06-15 13:40:00,11.55,11.55,11.54,11.54,66800.0,9.472,9.472,9.4638,9.4638,66800.0
2010-06-15 13:45:00,11.54,11.56,11.53,11.55,114800.0,9.4638,9.4802,9.4556,9.472,114800.0
2010-06-15 13:50:00,11.55,11.56,11.55,11.55,48800.0,9.472,9.4802,9.472,9.472,48800.0
2010-06-15 13:55:00,11.55,11.57,11.55,11.57,88800.0,9.472,9.4884,9.472,9.4884,88800.0
2010-06-15 14:00:00,11.57,11.58,11.57,11.58,96400.0,9.4884,9.4966,9.4884,9.4966,96400.0
2010-06-15 14:05:00,11.58,11.59,11.57,11.59,248400.0,9.4966,9.5048,9.4884,9.5048,248400.0
2010-06-15 14:10:00,11.59,11.6,11.58,11.6,123200.0,9.5048,9.513,9.4966,9.513,123200.0
2010-06-15 14:15:00,11.6,11.62,11.6,11.62,143200.0,9.513,9.5294,9.513,9.5294,143200.0
2010-06-15 14:20:00,11.62,11.63,11.61,11.61,258000.0,9.5294,9.5376,9.5212,9.5212,258000.0
2010-06-15 14:25:00,11.61,11.62,11.6,11.61,132400.0,9.5212,9.5294,9.513,9.5212,132400.0
2010-06-15 14:30:00,11.61,11.61,11.59,11.59,76800.0,9.5212,9.5212,9.5048,9.5048,76800.0
2010-06-15 14:35:00,11.59,11.6,11.58,11.58,132000.0,9.5048,9.513,9.4966,9.4966,132000.0
2010-06-15 14:40:00,11.58,11.59,11.57,11.59,159600.0,9.4966,9.5048,9.4884,9.5048,159600.0
2010-06-15 14:45:00,11.59,11.59,11.57,11.59,255200.0,9.5048,9.5048,9.4884,9.5048,255200.0
2010-06-15 14:50:00,11.59,11.6,11.59,11.6,170000.0,9.5048,9.513,9.5048,9.513,170000.0
2010-06-15 14:55:00,11.6,11.6,11.59,11.59,162800.0,9.513,9.513,9.5048,9.5048,162800.0
2010-06-15 15:00:00,11.59,11.6,11.57,11.58,275600.0,9.5048,9.513,9.4884,9.4966,275600.0
2010-06-15 15:05:00,11.58,11.6,11.58,11.58,354800.0,9.4966,9.513,9.4966,9.4966,354800.0
2010-06-15 15:10:00,11.58,11.58,11.57,11.57,302000.0,9.4966,9.4966,9.4884,9.4884,302000.0
2010-06-15 15:15:00,11.57,11.6,11.56,11.59,584000.0,9.4884,9.513,9.4802,9.5048,584000.0
2010-06-15 15:20:00,11.59,11.59,11.58,11.59,498000.0,9.5048,9.5048,9.4966,9.5048,498000.0
2010-06-15 15:25:00,11.59,11.6,11.58,11.59,304000.0,9.5048,9.513,9.4966,9.5048,304000.0
2010-06-15 15:30:00,11.59,11.59,11.59,11.59,182800.0,9.5048,9.5048,9.5048,9.5048,182800.0
2010-06-15 15:35:00,11.59,11.63,11.59,11.62,440400.0,9.5048,9.5376,9.5048,9.5294,440400.0
2010-06-15 15:40:00,11.62,11.63,11.62,11.63,356400.0,9.5294,9.5376,9.5294,9.5376,356400.0
2010-06-15 15:45:00,11.63,11.64,11.62,11.63,504400.0,9.5376,9.5458,9.5294,9.5376,504400.0
2010-06-15 15:50:00,11.64,11.65,11.63,11.65,500800.0,9.5458,9.554,9.5376,9.554,500800.0
2010-06-15 15:55:00,11.65,11.65,11.64,11.65,812400.0,9.554,9.554,9.5458,9.554,812400.0
2010-06-16 09:30:00,11.61,11.66,11.59,11.66,202000.0,9.5212,9.5622,9.5048,9.5622,202000.0
2010-06-16 09:35:00,11.66,11.66,11.61,11.64,232000.0,9.5622,9.5622,9.5212,9.5458,232000.0
2010-06-16 09:40:00,11.64,11.69,11.63,11.67,191600.0,9.5458,9.5868,9.5376,9.5704,191600.0
2010-06-16 09:45:00,11.67,11.67,11.65,11.65,154800.0,9.5704,9.5704,9.554,9.554,154800.0
2010-06-16 09:50:00,11.65,11.65,11.61,11.62,155200.0,9.554,9.554,9.5212,9.5294,155200.0
2010-06-16 09:55:00,11.62,11.66,11.61,11.66,122800.0,9.5294,9.5622,9.5212,9.5622,122800.0
2010-06-16 10:00:00,11.66,11.67,11.61,11.63,163200.0,9.5622,9.5704,9.5212,9.5376,163200.0
2010-06-16 10:05:00,11.63,11.63,11.59,11.59,178400.0,9.5376,9.5376,9.5048,9.5048,178400.0
2010-06-16 10:10:00,11.59,11.61,11.59,11.61,158400.0,9.5048,9.5212,9.5048,9.5212,158400.0
2010-06-16 10:15:00,11.61,11.61,11.56,11.57,296400.0,9.5212,9.5212,9.4802,9.4884,296400.0
2010-06-16 10:20:00,11.57,11.57,11.55,11.56,136800.0,9.4884,9.4884,9.472,9.4802,136800.0
2010-06-16 10:25:00,11.56,11.56,11.53,11.54,120400.0,9.4802,9.4802,9.4556,9.4638,120400.0
2010-06-16 10:30:00,11.54,11.55,11.52,11.55,180800.0,9.4638,9.472,9.4474,9.472,180800.0
2010-06-16 10:35:00,11.55,11.55,11.53,11.54,102400.0,9.472,9.472,9.4556,9.4638,102400.0
2010-06-16 10:40:00,11.54,11.56,11.54,11.56,82400.0,9.4638,9.4802,9.4638,9.4802,82400.0
2010-06-16 10:45:00,11.56,11.57,11.55,11.55,135200.0,9.4802,9.4884,9.472,9.472,135200.0
2010-06-16 10:50:00,11.55,11.56,11.54,11.55,102000.0,9.472,9.4802,9.4638,9.472,102000.0
2010-06-16 10:55:00,11.55,11.57,11.55,11.55,135600.0,9.472,9.4884,9.472,9.472,135600.0
2010-06-16 11:00:00,11.55,11.56,11.53,11.53,126400.0,9.472,9.4802,9.4556,9.4556,126400.0
2010-06-16 11:05:00,11.53,11.56,11.53,11.55,170000.0,9.4556,9.4802,9.4556,9.472,170000.0
2010-06-16 11:10:00,11.55,11.56,11.55,11.56,76800.0,9.472,9.4802,9.472,9.4802,76800.0
2010-06-16 11:15:00,11.56,11.58,11.56,11.56,87200.0,9.4802,9.4966,9.4802,9.4802,87200.0
2010-06-16 11:20:00,11.56,11.59,11.55,11.59,86400.0,9.4802,9.5048,9.472,9.5048,86400.0
2010-06-16 11:25:00,11.59,11.6,11.58,11.58,93600.0,9.5048,9.513,9.4966,9.4966,93600.0
2010-06-16 11:30:00,11.58,11.58,11.56,11.56,32400.0,9.4966,9.4966,9.4802,9.4802,32400.0
2010-06-16 11:35:00,11.56,11.57,11.56,11.57,43200.0,9.4802,9.4884,9.4802,9.4884,43200.0
2010-06-16 11:40:00,11.57,11.58,11.56,11.56,66800.0,9.4884,9.4966,9.4802,9.4802,66800.0
2010-06-16 11:45:00,11.56,11.56,11.54,11.54,57600.0,9.4802,9.4802,9.4638,9.4638,57600.0
2010-06-16 11:50:00,11.54,11.56,11.54,11.55,92800.0,9.4638,9.4802,9.4638,9.472,92800.0
2010-06-16 11:55:00,11.55,11.55,11.53,11.55,256800.0,9.472,9.472,9.4556,9.472,256800.0
2010-06-16 12:00:00,11.55,11.6,11.55,11.59,68800.0,9.472,9.513,9.472,9.5048,68800.0
2010-06-16 12:05:00,11.59,11.59,11.58,11.58,84400.0,9.5048,9.5048,9.4966,9.4966,84400.0
2010-06-16 12:10:00,11.58,11.59,11.58,11.59,280400.0,9.4966,9.5048,9.4966,9.5048,280400.0
2010-06-16 12:15:00,11.59,11.59,11.58,11.58,99600.0,9.5048,9.5048,9.4966,9.4966,99600.0
2010-06-16 12:20:00,11.58,11.6,11.58,11.59,122800.0,9.4966,9.513,9.4966,9.5048,122800.0
2010-06-16 12:25:00,11.58,11.58,11.57,11.58,88800.0,9.4966,9.4966,9.4884,9.4966,88800.0
2010-06-16 12:30:00,11.58,11.58,11.56,11.56,276400.0,9.4966,9.4966,9.4802,9.4802,276400.0
2010-06-16 12:35:00,11.56,11.58,11.56,11.56,67200.0,9.4802,9.4966,9.4802,9.4802,67200.0
2010-06-16 12:40:00,11.56,11.56,11.56,11.56,46400.0,9.4802,9.4802,9.4802,9.4802,46400.0
2010-06-16 12:45:00,11.56,11.56,11.55,11.55,41600.0,9.4802,9.4802,9.472,9.472,41600.0
2010-06-16 12:50:00,11.56,11.56,11.54,11.55,101600.0,9.4802,9.4802,9.4638,9.472,101600.0
2010-06-16 12:55:00,11.55,11.56,11.55,11.56,48000.0,9.472,9.4802,9.472,9.4802,48000.0
2010-06-16 13:00:00,11.55,11.56,11.55,11.55,75600.0,9.472,9.4802,9.472,9.472,75600.0
2010-06-16 13:05:00,11.55,11.56,11.55,11.55,92400.0,9.472,9.4802,9.472,9.472,92400.0
2010-06-16 13:10:00,11.55,11.56,11.55,11.55,113600.0,9.472,9.4802,9.472,9.472,113600.0
2010-06-16 13:15:00,11.55,11.56,11.54,11.55,61200.0,9.472,9.4802,9.4638,9.472,61200.0
2010-06-16 13:20:00,11.55,11.57,11.55,11.57,147200.0,9.472,9.4884,9.472,9.4884,147200.0
2010-06-16 13:25:00,11.57,11.58,11.57,11.57,75600.0,9.4884,9.4966,9.4884,9.4884,75600.0
2010-06-16 13:30:00,11.57,11.57,11.56,11.57,60400.0,9.4884,9.4884,9.4802,9.4884,60400.0
2010-06-16 13:35:00,11.57,11.59,11.56,11.58,179600.0,9.4884,9.5048,9.4802,9.4966,179600.0
2010-06-16 13:40:00,11.58,11.59,11.57,11.58,90800.0,9.4966,9.5048,9.4884,9.4966,90800.0
2010-06-16 13:45:00,11.58,11.59,11.57,11.59,86400.0,9.4966,9.5048,9.4884,9.5048,86400.0
2010-06-16 13:50:00,11.59,11.6,11.59,11.6,62000.0,9.5048,9.513,9.5048,9.513,62000.0
2010-06-16 13:55:00,11.6,11.62,11.6,11.61,113200.0,9.513,9.5294,9.513,9.5212,113200.0
2010-06-16 14:00:00,11.61,11.64,11.61,11.64,106000.0,9.5212,9.5458,9.5212,9.5458,106000.0
2010-06-16 14:05:00,11.63,11.63,11.62,11.63,63600.0,9.5376,9.5376,9.5294,9.5376,63600.0
2010-06-16 14:10:00,11.63,11.63,11.61,11.62,68000.0,9.5376,9.5376,9.5212,9.5294,68000.0
2010-06-16 14:15:00,11.62,11.63,11.61,11.62,38800.0,9.5294,9.5376,9.5212,9.5294,38800.0
2010-06-16 14:20:00,11.62,11.63,11.62,11.62,74400.0,9.5294,9.5376,9.5294,9.5294,74400.0
2010-06-16 14:25:00,11.62,11.63,11.61,11.61,106000.0,9.5294,9.5376,9.5212,9.5212,106000.0
2010-06-16 14:30:00,11.61,11.63,11.61,11.61,140400.0,9.5212,9.5376,9.5212,9.5212,140400.0
2010-06-16 14:35:00,11.61,11.61,11.59,11.6,135200.0,9.5212,9.5212,9.5048,9.513,135200.0
2010-06-16 14:40:00,11.59,11.6,11.58,11.6,101600.0,9.5048,9.513,9.4966,9.513,101600.0
2010-06-16 14:45:00,11.59,11.61,11.58,11.61,113200.0,9.5048,9.5212,9.4966,9.5212,113200.0
2010-06-16 14:50:00,11.61,11.61,11.59,11.59,136400.0,9.5212,9.5212,9.5048,9.5048,136400.0
2010-06-16 14:55:00,11.6,11.6,11.56,11.58,118800.0,9.513,9.513,9.4802,9.4966,118800.0
2010-06-16 15:00:00,11.58,11.58,11.56,11.57,109600.0,9.4966,9.4966,9.4802,9.4884,109600.0
2010-06-16 15:05:00,11.58,11.6,11.57,11.58,146800.0,9.4966,9.513,9.4884,9.4966,146800.0
2010-06-16 15:10:00,11.58,11.6,11.58,11.59,220400.0,9.4966,9.513,9.4966,9.5048,220400.0
2010-06-16 15:15:00,11.58,11.59,11.56,11.56,163200.0,9.4966,9.5048,9.4802,9.4802,163200.0
2010-06-16 15:20:00,11.56,11.56,11.54,11.55,222800.0,9.4802,9.4802,9.4638,9.472,222800.0
2010-06-16 15:25:00,11.55,11.56,11.55,11.55,159200.0,9.472,9.4802,9.472,9.472,159200.0
2010-06-16 15:30:00,11.55,11.56,11.54,11.55,246000.0,9.472,9.4802,9.4638,9.472,246000.0
2010-06-16 15:35:00,11.56,11.58,11.55,11.57,262000.0,9.4802,9.4966,9.472,9.4884,262000.0
2010-06-16 15:40:00,11.57,11.58,11.56,11.58,335600.0,9.4884,9.4966,9.4802,9.4966,335600.0
2010-06-16 15:45:00,11.57,11.59,11.57,11.58,520000.0,9.4884,9.5048,9.4884,9.4966,520000.0
2010-06-16 15:50:00,11.58,11.59,11.56,11.56,418000.0,9.4966,9.5048,9.4802,9.4802,418000.0
2010-06-16 15:55:00,11.56,11.58,11.56,11.58,652000.0,9.4802,9.4966,9.4802,9.4966,652000.0
2010-06-17 09:30:00,11.58,11.58,11.54,11.54,159600.0,9.4966,9.4966,9.4638,9.4638,159600.0
2010-06-17 09:35:00,11.54,11.56,11.53,11.55,241600.0,9.4638,9.4802,9.4556,9.472,241600.0
2010-06-17 09:40:00,11.55,11.55,11.51,11.53,404800.0,9.472,9.472,9.4392,9.4556,404800.0
2010-06-17 09:45:00,11.53,11.53,11.49,11.5,173200.0,9.4556,9.4556,9.4228,9.431,173200.0
2010-06-17 09:50:00,11.5,11.52,11.49,11.5,172000.0,9.431,9.4474,9.4228,9.431,172000.0
2010-06-17 09:55:00,11.5,11.51,11.49,11.5,219200.0,9.431,9.4392,9.4228,9.431,219200.0
2010-06-17 10:00:00,11.5,11.5,11.43,11.45,257200.0,9.431,9.431,9.3736,9.39,257200.0
2010-06-17 10:05:00,11.45,11.48,11.43,11.45,136000.0,9.39,9.4146,9.3736,9.39,136000.0
2010-06-17 10:10:00,11.44,11.46,11.4,11.41,179200.0,9.3818,9.3982,9.349,9.3572,179200.0
2010-06-17 10:15:00,11.41,11.43,11.4,11.41,164400.0,9.3572,9.3736,9.349,9.3572,164400.0
2010-06-17 10:20:00,11.42,11.44,11.41,11.43,56000.0,9.3654,9.3818,9.3572,9.3736,56000.0
2010-06-17 10:25:00,11.44,11.45,11.39,11.42,158800.0,9.3818,9.39,9.3408,9.3654,158800.0
2010-06-17 10:30:00,11.42,11.42,11.39,11.39,102400.0,9.3654,9.3654,9.3408,9.3408,102400.0
2010-06-17 10:35:00,11.39,11.4,11.38,11.4,163600.0,9.3408,9.349,9.3326,9.349,163600.0
2010-06-17 10:40:00,11.4,11.41,11.39,11.39,162000.0,9.349,9.3572,9.3408,9.3408,162000.0
2010-06-17 10:45:00,11.39,11.39,11.38,11.39,246000.0,9.3408,9.3408,9.3326,9.3408,246000.0
2010-06-17 10:50:00,11.39,11.41,11.38,11.41,112400.0,9.3408,9.3572,9.3326,9.3572,112400.0
2010-06-17 10:55:00,11.41,11.41,11.4,11.4,108000.0,9.3572,9.3572,9.349,9.349,108000.0
2010-06-17 11:00:00,11.4,11.42,11.4,11.41,174800.0,9.349,9.3654,9.349,9.3572,174800.0
2010-06-17 11:05:00,11.41,11.42,11.4,11.42,172400.0,9.3572,9.3654,9.349,9.3654,172400.0
2010-06-17 11:10:00,11.42,11.44,11.42,11.43,85600.0,9.3654,9.3818,9.3654,9.3736,85600.0
2010-06-17 11:15:00,11.43,11.43,11.4,11.4,126800.0,9.3736,9.3736,9.349,9.349,126800.0
2010-06-17 11:20:00,11.4,11.42,11.4,11.41,177200.0,9.349,9.3654,9.349,9.3572,177200.0
2010-06-17 11:25:00,11.41,11.42,11.4,11.4,145600.0,9.3572,9.3654,9.349,9.349,145600.0
2010-06-17 11:30:00,11.4,11.43,11.4,11.43,147200.0,9.349,9.3736,9.349,9.3736,147200.0
2010-06-17 11:35:00,11.43,11.44,11.43,11.43,96400.0,9.3736,9.3818,9.3736,9.3736,96400.0
2010-06-17 11:40:00,11.43,11.43,11.41,11.42,83600.0,9.3736,9.3736,9.3572,9.3654,83600.0
2010-06-17 11:45:00,11.42,11.44,11.42,11.44,160800.0,9.3654,9.3818,9.3654,9.3818,160800.0
2010-06-17 11:50:00,11.44,11.46,11.44,11.46,88000.0,9.3818,9.3982,9.3818,9.3982,88000.0
2010-06-17 11:55:00,11.45,11.45,11.43,11.44,72800.0,9.39,9.39,9.3736,9.3818,72800.0
2010-06-17 12:00:00,11.44,11.44,11.41,11.42,84800.0,9.3818,9.3818,9.3572,9.3654,84800.0
2010-06-17 12:05:00,11.42,11.45,11.42,11.44,47600.0,9.3654,9.39,9.3654,9.3818,47600.0
2010-06-17 12:10:00,11.44,11.45,11.43,11.44,44800.0,9.3818,9.39,9.3736,9.3818,44800.0
2010-06-17 12:15:00,11.44,11.45,11.44,11.45,121200.0,9.3818,9.39,9.3818,9.39,121200.0
2010-06-17 12:20:00,11.45,11.46,11.44,11.46,95200.0,9.39,9.3982,9.3818,9.3982,95200.0
2010-06-17 12:25:00,11.46,11.47,11.43,11.43,137600.0,9.3982,9.4064,9.3736,9.3736,137600.0
2010-06-17 12:30:00,11.43,11.44,11.43,11.44,56800.0,9.3736,9.3818,9.3736,9.3818,56800.0
2010-06-17 12:35:00,11.44,11.44,11.43,11.44,78800.0,9.3818,9.3818,9.3736,9.3818,78800.0
2010-06-17 12:40:00,11.44,11.44,11.42,11.42,96400.0,9.3818,9.3818,9.3654,9.3654,96400.0
2010-06-17 12:45:00,11.42,11.43,11.41,11.43,128800.0,9.3654,9.3736,9.3572,9.3736,128800.0
2010-06-17 12:50:00,11.43,11.45,11.43,11.44,70800.0,9.3736,9.39,9.3736,9.3818,70800.0
2010-06-17 12:55:00,11.44,11.44,11.43,11.44,44400.0,9.3818,9.3818,9.3736,9.3818,44400.0
2010-06-17 13:00:00,11.43,11.43,11.42,11.43,78800.0,9.3736,9.3736,9.3654,9.3736,78800.0
2010-06-17 13:05:00,11.43,11.43,11.4,11.41,159600.0,9.3736,9.3736,9.349,9.3572,159600.0
2010-06-17 13:10:00,11.41,11.42,11.4,11.42,90400.0,9.3572,9.3654,9.349,9.3654,90400.0
2010-06-17 13:15:00,11.42,11.43,11.42,11.42,97200.0,9.3654,9.3736,9.3654,9.3654,97200.0
2010-06-17 13:20:00,11.43,11.44,11.42,11.42,73600.0,9.3736,9.3818,9.3654,9.3654,73600.0
2010-06-17 13:25:00,11.42,11.42,11.4,11.42,124000.0,9.3654,9.3654,9.349,9.3654,124000.0
2010-06-17 13:30:00,11.41,11.42,11.4,11.4,207200.0,9.3572,9.3654,9.349,9.349,207200.0
2010-06-17 13:35:00,11.4,11.4,11.4,11.4,119600.0,9.349,9.349,9.349,9.349,119600.0
2010-06-17 13:40:00,11.4,11.41,11.4,11.4,160800.0,9.349,9.3572,9.349,9.349,160800.0
2010-06-17 13:45:00,11.4,11.4,11.39,11.4,316400.0,9.349,9.349,9.3408,9.349,316400.0
2010-06-17 13:50:00,11.4,11.4,11.4,11.4,122000.0,9.349,9.349,9.349,9.349,122000.0
2010-06-17 13:55:00,11.4,11.42,11.4,11.41,176400.0,9.349,9.3654,9.349,9.3572,176400.0
2010-06-17 14:00:00,11.42,11.42,11.41,11.42,202000.0,9.3654,9.3654,9.3572,9.3654,202000.0
2010-06-17 14:05:00,11.42,11.43,11.42,11.42,109200.0,9.3654,9.3736,9.3654,9.3654,109200.0
2010-06-17 14:10:00,11.42,11.42,11.41,11.41,151200.0,9.3654,9.3654,9.3572,9.3572,151200.0
2010-06-17 14:15:00,11.41,11.42,11.4,11.41,82800.0,9.3572,9.3654,9.349,9.3572,82800.0
2010-06-17 14:20:00,11.41,11.43,11.41,11.42,116000.0,9.3572,9.3736,9.3572,9.3654,116000.0
2010-06-17 14:25:00,11.42,11.42,11.41,11.41,156800.0,9.3654,9.3654,9.3572,9.3572,156800.0
2010-06-17 14:30:00,11.41,11.41,11.4,11.41,150800.0,9.3572,9.3572,9.349,9.3572,150800.0
2010-06-17 14:35:00,11.41,11.43,11.41,11.42,122400.0,9.3572,9.3736,9.3572,9.3654,122400.0
2010-06-17 14:40:00,11.42,11.42,11.38,11.38,177600.0,9.3654,9.3654,9.3326,9.3326,177600.0
2010-06-17 14:45:00,11.38,11.4,11.38,11.38,167200.0,9.3326,9.349,9.3326,9.3326,167200.0
2010-06-17 14:50:00,11.38,11.39,11.38,11.38,175600.0,9.3326,9.3408,9.3326,9.3326,175600.0
2010-06-17 14:55:00,11.38,11.4,11.38,11.4,112000.0,9.3326,9.349,9.3326,9.349,112000.0
2010-06-17 15:00:00,11.4,11.4,11.37,11.38,184000.0,9.349,9.349,9.3244,9.3326,184000.0
2010-06-17 15:05:00,11.37,11.39,11.37,11.38,219200.0,9.3244,9.3408,9.3244,9.3326,219200.0
2010-06-17 15:10:00,11.39,11.41,11.38,11.38,360000.0,9.3408,9.3572,9.3326,9.3326,360000.0
2010-06-17 15:15:00,11.38,11.39,11.38,11.39,336400.0,9.3326,9.3408,9.3326,9.3408,336400.0
2010-06-17 15:20:00,11.39,11.4,11.38,11.38,312800.0,9.3408,9.349,9.3326,9.3326,312800.0
2010-06-17 15:25:00,11.38,11.39,11.38,11.38,278000.0,9.3326,9.3408,9.3326,9.3326,278000.0
2010-06-17 15:30:00,11.38,11.43,11.38,11.42,357600.0,9.3326,9.3736,9.3326,9.3654,357600.0
2010-06-17 15:35:00,11.42,11.43,11.41,11.42,351200.0,9.3654,9.3736,9.3572,9.3654,351200.0
2010-06-17 15:40:00,11.42,11.44,11.41,11.42,394800.0,9.3654,9.3818,9.3572,9.3654,394800.0
2010-06-17 15:45:00,11.42,11.46,11.42,11.46,636800.0,9.3654,9.3982,9.3654,9.3982,636800.0
2010-06-17 15:50:00,11.46,11.47,11.45,11.47,444000.0,9.3982,9.4064,9.39,9.4064,444000.0
2010-06-17 15:55:00,11.47,11.48,11.46,11.48,982000.0,9.4064,9.4146,9.3982,9.4146,982000.0
2010-06-18 09:30:00,11.49,11.52,11.49,11.5,2428800.0,9.4228,9.4474,9.4228,9.431,2428800.0
2010-06-18 09:35:00,11.5,11.56,11.5,11.55,446000.0,9.431,9.4802,9.431,9.472,446000.0
2010-06-18 09:40:00,11.54,11.55,11.48,11.48,435200.0,9.4638,9.472,9.4146,9.4146,435200.0
2010-06-18 09:45:00,11.48,11.49,11.47,11.47,392000.0,9.4146,9.4228,9.4064,9.4064,392000.0
2010-06-18 09:50:00,11.47,11.47,11.44,11.45,245600.0,9.4064,9.4064,9.3818,9.39,245600.0
2010-06-18 09:55:00,11.45,11.47,11.45,11.45,68000.0,9.39,9.4064,9.39,9.39,68000.0
2010-06-18 10:00:00,11.45,11.5,11.45,11.48,242800.0,9.39,9.431,9.39,9.4146,242800.0
2010-06-18 10:05:00,11.49,11.53,11.49,11.52,100800.0,9.4228,9.4556,9.4228,9.4474,100800.0
2010-06-18 10:10:00,11.53,11.55,11.53,11.53,151600.0,9.4556,9.472,9.4556,9.4556,151600.0
2010-06-18 10:15:00,11.53,11.57,11.53,11.56,229600.0,9.4556,9.4884,9.4556,9.4802,229600.0
2010-06-18 10:20:00,11.56,11.59,11.56,11.58,258000.0,9.4802,9.5048,9.4802,9.4966,258000.0
2010-06-18 10:25:00,11.58,11.6,11.58,11.58,318400.0,9.4966,9.513,9.4966,9.4966,318400.0
2010-06-18 10:30:00,11.58,11.63,11.58,11.62,252400.0,9.4966,9.5376,9.4966,9.5294,252400.0
2010-06-18 10:35:00,11.62,11.62,11.6,11.6,125200.0,9.5294,9.5294,9.513,9.513,125200.0
2010-06-18 10:40:00,11.6,11.6,11.57,11.58,180000.0,9.513,9.513,9.4884,9.4966,180000.0
2010-06-18 10:45:00,11.58,11.6,11.58,11.59,98800.0,9.4966,9.513,9.4966,9.5048,98800.0
2010-06-18 10:50:00,11.6,11.62,11.6,11.62,90000.0,9.513,9.5294,9.513,9.5294,90000.0
2010-06-18 10:55:00,11.62,11.64,11.62,11.64,177600.0,9.5294,9.5458,9.5294,9.5458,177600.0
2010-06-18 11:00:00,11.64,11.64,11.61,11.64,668800.0,9.5458,9.5458,9.5212,9.5458,668800.0
2010-06-18 11:05:00,11.64,11.67,11.64,11.67,386400.0,9.5458,9.5704,9.5458,9.5704,386400.0
2010-06-18 11:10:00,11.67,11.67,11.65,11.65,167600.0,9.5704,9.5704,9.554,9.554,167600.0
2010-06-18 11:15:00,11.65,11.65,11.63,11.64,95600.0,9.554,9.554,9.5376,9.5458,95600.0
2010-06-18 11:20:00,11.64,11.65,11.63,11.65,117200.0,9.5458,9.554,9.5376,9.554,117200.0
2010-06-18 11:25:00,11.65,11.65,11.63,11.65,109200.0,9.554,9.554,9.5376,9.554,109200.0
2010-06-18 11:30:00,11.65,11.65,11.62,11.62,122000.0,9.554,9.554,9.5294,9.5294,122000.0
2010-06-18 11:35:00,11.63,11.63,11.61,11.62,120400.0,9.5376,9.5376,9.5212,9.5294,120400.0
2010-06-18 11:40:00,11.62,11.62,11.59,11.59,100000.0,9.5294,9.5294,9.5048,9.5048,100000.0
2010-06-18 11:45:00,11.59,11.6,11.58,11.6,86400.0,9.5048,9.513,9.4966,9.513,86400.0
2010-06-18 11:50:00,11.6,11.6,11.59,11.59,57200.0,9.513,9.513,9.5048,9.5048,57200.0
2010-06-18 11:55:00,11.59,11.61,11.59,11.6,50000.0,9.5048,9.5212,9.5048,9.513,50000.0
2010-06-18 12:00:00,11.6,11.63,11.6,11.62,189200.0,9.513,9.5376,9.513,9.5294,189200.0
2010-06-18 12:05:00,11.61,11.61,11.59,11.59,86400.0,9.5212,9.5212,9.5048,9.5048,86400.0
2010-06-18 12:10:00,11.59,11.6,11.58,11.58,92400.0,9.5048,9.513,9.4966,9.4966,92400.0
2010-06-18 12:15:00,11.59,11.59,11.58,11.59,88400.0,9.5048,9.5048,9.4966,9.5048,88400.0
2010-06-18 12:20:00,11.59,11.6,11.58,11.58,318800.0,9.5048,9.513,9.4966,9.4966,318800.0
2010-06-18 12:25:00,11.58,11.58,11.56,11.57,193600.0,9.4966,9.4966,9.4802,9.4884,193600.0
2010-06-18 12:30:00,11.57,11.58,11.56,11.58,157600.0,9.4884,9.4966,9.4802,9.4966,157600.0
2010-06-18 12:35:00,11.57,11.58,11.56,11.56,152000.0,9.4884,9.4966,9.4802,9.4802,152000.0
2010-06-18 12:40:00,11.57,11.57,11.55,11.56,108000.0,9.4884,9.4884,9.472,9.4802,108000.0
2010-06-18 12:45:00,11.56,11.57,11.56,11.56,96000.0,9.4802,9.4884,9.4802,9.4802,96000.0
2010-06-18 12:50:00,11.56,11.58,11.56,11.58,126400.0,9.4802,9.4966,9.4802,9.4966,126400.0
2010-06-18 12:55:00,11.58,11.58,11.54,11.55,98800.0,9.4966,9.4966,9.4638,9.472,98800.0
2010-06-18 13:00:00,11.54,11.56,11.53,11.56,111600.0,9.4638,9.4802,9.4556,9.4802,111600.0
2010-06-18 13:05:00,11.55,11.58,11.55,11.56,140400.0,9.472,9.4966,9.472,9.4802,140400.0
2010-06-18 13:10:00,11.56,11.57,11.52,11.52,205200.0,9.4802,9.4884,9.4474,9.4474,205200.0
2010-06-18 13:15:00,11.53,11.54,11.53,11.54,71600.0,9.4556,9.4638,9.4556,9.4638,71600.0
2010-06-18 13:20:00,11.54,11.55,11.54,11.54,70000.0,9.4638,9.472,9.4638,9.4638,70000.0
2010-06-18 13:25:00,11.55,11.55,11.54,11.54,63600.0,9.472,9.472,9.4638,9.4638,63600.0
2010-06-18 13:30:00,11.54,11.54,11.53,11.54,62000.0,9.4638,9.4638,9.4556,9.4638,62000.0
2010-06-18 13:35:00,11.54,11.56,11.54,11.56,86400.0,9.4638,9.4802,9.4638,9.4802,86400.0
2010-06-18 13:40:00,11.56,11.57,11.55,11.56,90800.0,9.4802,9.4884,9.472,9.4802,90800.0
2010-06-18 13:45:00,11.56,11.56,11.53,11.53,187200.0,9.4802,9.4802,9.4556,9.4556,187200.0
2010-06-18 13:50:00,11.53,11.53,11.51,11.52,314000.0,9.4556,9.4556,9.4392,9.4474,314000.0
2010-06-18 13:55:00,11.52,11.52,11.51,11.51,235200.0,9.4474,9.4474,9.4392,9.4392,235200.0
2010-06-18 14:00:00,11.51,11.53,11.51,11.53,103600.0,9.4392,9.4556,9.4392,9.4556,103600.0
2010-06-18 14:05:00,11.53,11.53,11.51,11.52,78800.0,9.4556,9.4556,9.4392,9.4474,78800.0
2010-06-18 14:10:00,11.52,11.54,11.52,11.53,122800.0,9.4474,9.4638,9.4474,9.4556,122800.0
2010-06-18 14:15:00,11.53,11.54,11.53,11.53,147600.0,9.4556,9.4638,9.4556,9.4556,147600.0
2010-06-18 14:20:00,11.53,11.53,11.52,11.52,123200.0,9.4556,9.4556,9.4474,9.4474,123200.0
2010-06-18 14:25:00,11.52,11.53,11.52,11.53,136400.0,9.4474,9.4556,9.4474,9.4556,136400.0
2010-06-18 14:30:00,11.53,11.53,11.52,11.52,77600.0,9.4556,9.4556,9.4474,9.4474,77600.0
2010-06-18 14:35:00,11.52,11.52,11.49,11.51,276800.0,9.4474,9.4474,9.4228,9.4392,276800.0
2010-06-18 14:40:00,11.51,11.51,11.5,11.5,198000.0,9.4392,9.4392,9.431,9.431,198000.0
2010-06-18 14:45:00,11.5,11.51,11.49,11.5,144000.0,9.431,9.4392,9.4228,9.431,144000.0
2010-06-18 14:50:00,11.5,11.51,11.5,11.51,100400.0,9.431,9.4392,9.431,9.4392,100400.0
2010-06-18 14:55:00,11.51,11.51,11.49,11.5,137200.0,9.4392,9.4392,9.4228,9.431,137200.0
2010-06-18 15:00:00,11.5,11.5,11.48,11.49,183600.0,9.431,9.431,9.4146,9.4228,183600.0
2010-06-18 15:05:00,11.48,11.5,11.48,11.5,142800.0,9.4146,9.431,9.4146,9.431,142800.0
2010-06-18 15:10:00,11.5,11.51,11.49,11.51,167200.0,9.431,9.4392,9.4228,9.4392,167200.0
2010-06-18 15:15:00,11.51,11.51,11.49,11.49,204800.0,9.4392,9.4392,9.4228,9.4228,204800.0
2010-06-18 15:20:00,11.5,11.5,11.49,11.5,197200.0,9.431,9.431,9.4228,9.431,197200.0
2010-06-18 15:25:00,11.5,11.51,11.49,11.5,185600.0,9.431,9.4392,9.4228,9.431,185600.0
2010-06-18 15:30:00,11.5,11.51,11.5,11.5,298400.0,9.431,9.4392,9.431,9.431,298400.0
2010-06-18 15:35:00,11.5,11.52,11.5,11.51,464800.0,9.431,9.4474,9.431,9.4392,464800.0
2010-06-18 15:40:00,11.52,11.52,11.49,11.49,350400.0,9.4474,9.4474,9.4228,9.4228,350400.0
2010-06-18 15:45:00,11.49,11.5,11.49,11.49,614000.0,9.4228,9.431,9.4228,9.4228,614000.0
2010-06-18 15:50:00,11.49,11.52,11.49,11.51,786800.0,9.4228,9.4474,9.4228,9.4392,786800.0
2010-06-18 15:55:00,11.51,11.51,11.49,11.49,1169600.0,9.4392,9.4392,9.4228,9.4228,1169600.0
2010-06-21 09:30:00,11.55,11.58,11.52,11.52,351600.0,9.472,9.4966,9.4474,9.4474,351600.0
2010-06-21 09:35:00,11.52,11.52,11.48,11.5,405600.0,9.4474,9.4474,9.4146,9.431,405600.0
2010-06-21 09:40:00,11.5,11.51,11.45,11.47,397600.0,9.431,9.4392,9.39,9.4064,397600.0
2010-06-21 09:45:00,11.47,11.48,11.43,11.44,444800.0,9.4064,9.4146,9.3736,9.3818,444800.0
2010-06-21 09:50:00,11.43,11.47,11.43,11.46,410000.0,9.3736,9.4064,9.3736,9.3982,410000.0
2010-06-21 09:55:00,11.46,11.49,11.46,11.47,185600.0,9.3982,9.4228,9.3982,9.4064,185600.0
2010-06-21 10:00:00,11.46,11.49,11.46,11.49,176400.0,9.3982,9.4228,9.3982,9.4228,176400.0
2010-06-21 10:05:00,11.48,11.49,11.45,11.46,181600.0,9.4146,9.4228,9.39,9.3982,181600.0
2010-06-21 10:10:00,11.47,11.48,11.46,11.48,119600.0,9.4064,9.4146,9.3982,9.4146,119600.0
2010-06-21 10:15:00,11.48,11.5,11.47,11.48,137600.0,9.4146,9.431,9.4064,9.4146,137600.0
2010-06-21 10:20:00,11.48,11.49,11.47,11.47,148400.0,9.4146,9.4228,9.4064,9.4064,148400.0
2010-06-21 10:25:00,11.47,11.47,11.45,11.45,158800.0,9.4064,9.4064,9.39,9.39,158800.0
2010-06-21 10:30:00,11.45,11.46,11.44,11.44,127600.0,9.39,9.3982,9.3818,9.3818,127600.0
2010-06-21 10:35:00,11.44,11.46,11.44,11.45,156400.0,9.3818,9.3982,9.3818,9.39,156400.0
2010-06-21 10:40:00,11.46,11.47,11.46,11.46,87200.0,9.3982,9.4064,9.3982,9.3982,87200.0
2010-06-21 10:45:00,11.46,11.47,11.44,11.44,128400.0,9.3982,9.4064,9.3818,9.3818,128400.0
2010-06-21 10:50:00,11.44,11.44,11.39,11.4,222000.0,9.3818,9.3818,9.3408,9.349,222000.0
2010-06-21 10:55:00,11.4,11.41,11.38,11.39,144000.0,9.349,9.3572,9.3326,9.3408,144000.0
2010-06-21 11:00:00,11.39,11.4,11.37,11.38,266000.0,9.3408,9.349,9.3244,9.3326,266000.0
2010-06-21 11:05:00,11.38,11.39,11.37,11.38,198400.0,9.3326,9.3408,9.3244,9.3326,198400.0
2010-06-21 11:10:00,11.39,11.4,11.38,11.39,92800.0,9.3408,9.349,9.3326,9.3408,92800.0
2010-06-21 11:15:00,11.39,11.41,11.38,11.41,147200.0,9.3408,9.3572,9.3326,9.3572,147200.0
2010-06-21 11:20:00,11.41,11.43,11.4,11.41,123200.0,9.3572,9.3736,9.349,9.3572,123200.0
2010-06-21 11:25:00,11.41,11.42,11.4,11.42,180000.0,9.3572,9.3654,9.349,9.3654,180000.0
2010-06-21 11:30:00,11.42,11.44,11.41,11.43,129200.0,9.3654,9.3818,9.3572,9.3736,129200.0
2010-06-21 11:35:00,11.44,11.44,11.42,11.43,76400.0,9.3818,9.3818,9.3654,9.3736,76400.0
2010-06-21 11:40:00,11.43,11.43,11.41,11.42,62800.0,9.3736,9.3736,9.3572,9.3654,62800.0
2010-06-21 11:45:00,11.42,11.42,11.4,11.4,85200.0,9.3654,9.3654,9.349,9.349,85200.0
2010-06-21 11:50:00,11.4,11.42,11.4,11.41,112000.0,9.349,9.3654,9.349,9.3572,112000.0
2010-06-21 11:55:00,11.41,11.42,11.4,11.41,108400.0,9.3572,9.3654,9.349,9.3572,108400.0
2010-06-21 12:00:00,11.41,11.41,11.4,11.4,108000.0,9.3572,9.3572,9.349,9.349,108000.0
2010-06-21 12:05:00,11.4,11.41,11.38,11.39,119600.0,9.349,9.3572,9.3326,9.3408,119600.0
2010-06-21 12:10:00,11.39,11.4,11.38,11.38,70800.0,9.3408,9.349,9.3326,9.3326,70800.0
2010-06-21 12:15:00,11.38,11.39,11.38,11.38,71200.0,9.3326,9.3408,9.3326,9.3326,71200.0
2010-06-21 12:20:00,11.38,11.38,11.36,11.37,91200.0,9.3326,9.3326,9.3162,9.3244,91200.0
2010-06-21 12:25:00,11.37,11.37,11.36,11.36,126400.0,9.3244,9.3244,9.3162,9.3162,126400.0
2010-06-21 12:30:00,11.36,11.37,11.35,11.36,72400.0,9.3162,9.3244,9.308,9.3162,72400.0
2010-06-21 12:35:00,11.36,11.36,11.35,11.35,62800.0,9.3162,9.3162,9.308,9.308,62800.0
2010-06-21 12:40:00,11.36,11.36,11.35,11.35,146000.0,9.3162,9.3162,9.308,9.308,146000.0
2010-06-21 12:45:00,11.35,11.36,11.34,11.35,110400.0,9.308,9.3162,9.2998,9.308,110400.0
2010-06-21 12:50:00,11.35,11.35,11.33,11.34,174400.0,9.308,9.308,9.2916,9.2998,174400.0
2010-06-21 12:55:00,11.34,11.35,11.34,11.35,106000.0,9.2998,9.308,9.2998,9.308,106000.0
2010-06-21 13:00:00,11.35,11.35,11.34,11.35,229600.0,9.308,9.308,9.2998,9.308,229600.0
2010-06-21 13:05:00,11.35,11.35,11.34,11.35,301200.0,9.308,9.308,9.2998,9.308,301200.0
2010-06-21 13:10:00,11.35,11.38,11.35,11.38,234400.0,9.308,9.3326,9.308,9.3326,234400.0
2010-06-21 13:15:00,11.38,11.38,11.37,11.37,82000.0,9.3326,9.3326,9.3244,9.3244,82000.0
2010-06-21 13:20:00,11.37,11.38,11.37,11.38,144000.0,9.3244,9.3326,9.3244,9.3326,144000.0
2010-06-21 13:25:00,11.38,11.39,11.37,11.38,74400.0,9.3326,9.3408,9.3244,9.3326,74400.0
2010-06-21 13:30:00,11.38,11.39,11.37,11.39,114000.0,9.3326,9.3408,9.3244,9.3408,114000.0
2010-06-21 13:35:00,11.38,11.38,11.35,11.35,134800.0,9.3326,9.3326,9.308,9.308,134800.0
2010-06-21 13:40:00,11.35,11.36,11.34,11.34,111600.0,9.308,9.3162,9.2998,9.2998,111600.0
2010-06-21 13:45:00,11.34,11.35,11.33,11.35,80400.0,9.2998,9.308,9.2916,9.308,80400.0
2010-06-21 13:50:00,11.35,11.38,11.35,11.37,64000.0,9.308,9.3326,9.308,9.3244,64000.0
2010-06-21 13:55:00,11.37,11.37,11.35,11.36,74400.0,9.3244,9.3244,9.308,9.3162,74400.0
2010-06-21 14:00:00,11.35,11.37,11.35,11.36,216800.0,9.308,9.3244,9.308,9.3162,216800.0
2010-06-21 14:05:00,11.36,11.38,11.35,11.37,242400.0,9.3162,9.3326,9.308,9.3244,242400.0
2010-06-21 14:10:00,11.38,11.4,11.37,11.39,113200.0,9.3326,9.349,9.3244,9.3408,113200.0
2010-06-21 14:15:00,11.39,11.41,11.39,11.39,223200.0,9.3408,9.3572,9.3408,9.3408,223200.0
2010-06-21 14:20:00,11.4,11.4,11.4,11.4,93200.0,9.349,9.349,9.349,9.349,93200.0
2010-06-21 14:25:00,11.4,11.4,11.38,11.38,188400.0,9.349,9.349,9.3326,9.3326,188400.0
2010-06-21 14:30:00,11.38,11.38,11.37,11.38,135600.0,9.3326,9.3326,9.3244,9.3326,135600.0
2010-06-21 14:35:00,11.38,11.38,11.37,11.38,128800.0,9.3326,9.3326,9.3244,9.3326,128800.0
2010-06-21 14:40:00,11.38,11.38,11.36,11.37,161600.0,9.3326,9.3326,9.3162,9.3244,161600.0
2010-06-21 14:45:00,11.37,11.38,11.36,11.37,385200.0,9.3244,9.3326,9.3162,9.3244,385200.0
2010-06-21 14:50:00,11.37,11.37,11.34,11.34,158000.0,9.3244,9.3244,9.2998,9.2998,158000.0
2010-06-21 14:55:00,11.34,11.34,11.33,11.33,110000.0,9.2998,9.2998,9.2916,9.2916,110000.0
2010-06-21 15:00:00,11.33,11.35,11.31,11.32,170000.0,9.2916,9.308,9.2752,9.2834,170000.0
2010-06-21 15:05:00,11.32,11.33,11.31,11.32,258400.0,9.2834,9.2916,9.2752,9.2834,258400.0
2010-06-21 15:10:00,11.31,11.31,11.29,11.3,250000.0,9.2752,9.2752,9.2588,9.267,250000.0
2010-06-21 15:15:00,11.3,11.31,11.26,11.26,283200.0,9.267,9.2752,9.2341,9.2341,283200.0
2010-06-21 15:20:00,11.26,11.28,11.26,11.27,209600.0,9.2341,9.2506,9.2341,9.2424,209600.0
2010-06-21 15:25:00,11.27,11.28,11.25,11.26,290000.0,9.2424,9.2506,9.2259,9.2341,290000.0
2010-06-21 15:30:00,11.26,11.28,11.24,11.28,247200.0,9.2341,9.2506,9.2177,9.2506,247200.0
2010-06-21 15:35:00,11.27,11.27,11.26,11.27,247600.0,9.2424,9.2424,9.2341,9.2424,247600.0
2010-06-21 15:40:00,11.27,11.27,11.22,11.22,392800.0,9.2424,9.2424,9.2013,9.2013,392800.0
2010-06-21 15:45:00,11.22,11.24,11.21,11.24,738800.0,9.2013,9.2177,9.1931,9.2177,738800.0
2010-06-21 15:50:00,11.24,11.26,11.24,11.25,472000.0,9.2177,9.2341,9.2177,9.2259,472000.0
2010-06-21 15:55:00,11.25,11.27,11.25,11.27,799600.0,9.2259,9.2424,9.2259,9.2424,799600.0
2010-06-22 09:30:00,11.29,11.41,11.25,11.4,164400.0,9.2588,9.3572,9.2259,9.349,164400.0
2010-06-22 09:35:00,11.41,11.42,11.38,11.38,278800.0,9.3572,9.3654,9.3326,9.3326,278800.0
2010-06-22 09:40:00,11.38,11.39,11.37,11.37,448400.0,9.3326,9.3408,9.3244,9.3244,448400.0
2010-06-22 09:45:00,11.37,11.41,11.37,11.4,304800.0,9.3244,9.3572,9.3244,9.349,304800.0
2010-06-22 09:50:00,11.4,11.4,11.37,11.37,158000.0,9.349,9.349,9.3244,9.3244,158000.0
2010-06-22 09:55:00,11.38,11.38,11.36,11.37,182000.0,9.3326,9.3326,9.3162,9.3244,182000.0
2010-06-22 10:00:00,11.37,11.37,11.29,11.3,319200.0,9.3244,9.3244,9.2588,9.267,319200.0
2010-06-22 10:05:00,11.3,11.32,11.29,11.31,264400.0,9.267,9.2834,9.2588,9.2752,264400.0
2010-06-22 10:10:00,11.31,11.34,11.31,11.33,132000.0,9.2752,9.2998,9.2752,9.2916,132000.0
2010-06-22 10:15:00,11.33,11.33,11.28,11.29,154800.0,9.2916,9.2916,9.2506,9.2588,154800.0
2010-06-22 10:20:00,11.29,11.29,11.28,11.29,252800.0,9.2588,9.2588,9.2506,9.2588,252800.0
2010-06-22 10:25:00,11.29,11.31,11.29,11.31,223600.0,9.2588,9.2752,9.2588,9.2752,223600.0
2010-06-22 10:30:00,11.31,11.31,11.25,11.25,267200.0,9.2752,9.2752,9.2259,9.2259,267200.0
2010-06-22 10:35:00,11.25,11.27,11.24,11.27,228800.0,9.2259,9.2424,9.2177,9.2424,228800.0
2010-06-22 10:40:00,11.27,11.28,11.26,11.27,187600.0,9.2424,9.2506,9.2341,9.2424,187600.0
2010-06-22 10:45:00,11.27,11.28,11.27,11.28,106800.0,9.2424,9.2506,9.2424,9.2506,106800.0
2010-06-22 10:50:00,11.28,11.32,11.28,11.31,94000.0,9.2506,9.2834,9.2506,9.2752,94000.0
2010-06-22 10:55:00,11.32,11.33,11.31,11.31,92000.0,9.2834,9.2916,9.2752,9.2752,92000.0
2010-06-22 11:00:00,11.31,11.32,11.29,11.29,82000.0,9.2752,9.2834,9.2588,9.2588,82000.0
2010-06-22 11:05:00,11.29,11.29,11.26,11.27,134800.0,9.2588,9.2588,9.2341,9.2424,134800.0
2010-06-22 11:10:00,11.27,11.29,11.27,11.29,107200.0,9.2424,9.2588,9.2424,9.2588,107200.0
2010-06-22 11:15:00,11.3,11.3,11.28,11.29,125200.0,9.267,9.267,9.2506,9.2588,125200.0
2010-06-22 11:20:00,11.28,11.28,11.27,11.28,222800.0,9.2506,9.2506,9.2424,9.2506,222800.0
2010-06-22 11:25:00,11.28,11.29,11.28,11.29,82400.0,9.2506,9.2588,9.2506,9.2588,82400.0
2010-06-22 11:30:00,11.29,11.33,11.29,11.33,100000.0,9.2588,9.2916,9.2588,9.2916,100000.0
2010-06-22 11:35:00,11.33,11.37,11.33,11.36,204800.0,9.2916,9.3244,9.2916,9.3162,204800.0
2010-06-22 11:40:00,11.36,11.36,11.33,11.33,106800.0,9.3162,9.3162,9.2916,9.2916,106800.0
2010-06-22 11:45:00,11.33,11.35,11.32,11.34,87200.0,9.2916,9.308,9.2834,9.2998,87200.0
2010-06-22 11:50:00,11.34,11.37,11.34,11.35,122800.0,9.2998,9.3244,9.2998,9.308,122800.0
2010-06-22 11:55:00,11.35,11.35,11.31,11.32,66400.0,9.308,9.308,9.2752,9.2834,66400.0
2010-06-22 12:00:00,11.33,11.33,11.31,11.31,86000.0,9.2916,9.2916,9.2752,9.2752,86000.0
2010-06-22 12:05:00,11.31,11.33,11.31,11.33,74000.0,9.2752,9.2916,9.2752,9.2916,74000.0
2010-06-22 12:10:00,11.33,11.34,11.31,11.31,142000.0,9.2916,9.2998,9.2752,9.2752,142000.0
2010-06-22 12:15:00,11.31,11.31,11.3,11.31,86800.0,9.2752,9.2752,9.267,9.2752,86800.0
2010-06-22 12:20:00,11.31,11.31,11.3,11.31,92800.0,9.2752,9.2752,9.267,9.2752,92800.0
2010-06-22 12:25:00,11.31,11.32,11.3,11.3,55200.0,9.2752,9.2834,9.267,9.267,55200.0
2010-06-22 12:30:00,11.3,11.3,11.28,11.3,58000.0,9.267,9.267,9.2506,9.267,58000.0
2010-06-22 12:35:00,11.29,11.3,11.28,11.29,93200.0,9.2588,9.267,9.2506,9.2588,93200.0
2010-06-22 12:40:00,11.29,11.3,11.28,11.29,56000.0,9.2588,9.267,9.2506,9.2588,56000.0
2010-06-22 12:45:00,11.29,11.31,11.29,11.3,84000.0,9.2588,9.2752,9.2588,9.267,84000.0
2010-06-22 12:50:00,11.3,11.31,11.3,11.31,70400.0,9.267,9.2752,9.267,9.2752,70400.0
2010-06-22 12:55:00,11.31,11.31,11.31,11.31,51600.0,9.2752,9.2752,9.2752,9.2752,51600.0
2010-06-22 13:00:00,11.31,11.31,11.3,11.31,73200.0,9.2752,9.2752,9.267,9.2752,73200.0
2010-06-22 13:05:00,11.31,11.33,11.31,11.33,70800.0,9.2752,9.2916,9.2752,9.2916,70800.0
2010-06-22 13:10:00,11.33,11.33,11.31,11.32,77200.0,9.2916,9.2916,9.2752,9.2834,77200.0
2010-06-22 13:15:00,11.32,11.32,11.31,11.31,63200.0,9.2834,9.2834,9.2752,9.2752,63200.0
2010-06-22 13:20:00,11.31,11.32,11.29,11.3,180400.0,9.2752,9.2834,9.2588,9.267,180400.0
2010-06-22 13:25:00,11.3,11.3,11.27,11.28,104400.0,9.267,9.267,9.2424,9.2506,104400.0
2010-06-22 13:30:00,11.28,11.28,11.25,11.26,124000.0,9.2506,9.2506,9.2259,9.2341,124000.0
2010-06-22 13:35:00,11.26,11.27,11.26,11.27,70000.0,9.2341,9.2424,9.2341,9.2424,70000.0
2010-06-22 13:40:00,11.27,11.29,11.26,11.29,138800.0,9.2424,9.2588,9.2341,9.2588,138800.0
2010-06-22 13:45:00,11.29,11.29,11.27,11.27,124800.0,9.2588,9.2588,9.2424,9.2424,124800.0
2010-06-22 13:50:00,11.27,11.28,11.26,11.26,94800.0,9.2424,9.2506,9.2341,9.2341,94800.0
2010-06-22 13:55:00,11.26,11.26,11.24,11.25,106000.0,9.2341,9.2341,9.2177,9.2259,106000.0
2010-06-22 14:00:00,11.25,11.25,11.21,11.21,146800.0,9.2259,9.2259,9.1931,9.1931,146800.0
2010-06-22 14:05:00,11.21,11.22,11.2,11.2,190000.0,9.1931,9.2013,9.1849,9.1849,190000.0
2010-06-22 14:10:00,11.2,11.22,11.2,11.22,102800.0,9.1849,9.2013,9.1849,9.2013,102800.0
2010-06-22 14:15:00,11.22,11.23,11.22,11.22,78400.0,9.2013,9.2095,9.2013,9.2013,78400.0
2010-06-22 14:20:00,11.22,11.22,11.2,11.2,85600.0,9.2013,9.2013,9.1849,9.1849,85600.0
2010-06-22 14:25:00,11.2,11.21,11.18,11.2,152400.0,9.1849,9.1931,9.1685,9.1849,152400.0
2010-06-22 14:30:00,11.2,11.2,11.18,11.2,176000.0,9.1849,9.1849,9.1685,9.1849,176000.0
2010-06-22 14:35:00,11.2,11.21,11.19,11.2,185600.0,9.1849,9.1931,9.1767,9.1849,185600.0
2010-06-22 14:40:00,11.21,11.21,11.15,11.15,290000.0,9.1931,9.1931,9.1439,9.1439,290000.0
2010-06-22 14:45:00,11.15,11.16,11.14,11.15,241200.0,9.1439,9.1521,9.1357,9.1439,241200.0
2010-06-22 14:50:00,11.15,11.15,11.13,11.14,295600.0,9.1439,9.1439,9.1275,9.1357,295600.0
2010-06-22 14:55:00,11.14,11.15,11.12,11.15,250400.0,9.1357,9.1439,9.1193,9.1439,250400.0
2010-06-22 15:00:00,11.15,11.17,11.15,11.16,192800.0,9.1439,9.1603,9.1439,9.1521,192800.0
2010-06-22 15:05:00,11.16,11.17,11.13,11.14,264800.0,9.1521,9.1603,9.1275,9.1357,264800.0
2010-06-22 15:10:00,11.14,11.17,11.13,11.17,221200.0,9.1357,9.1603,9.1275,9.1603,221200.0
2010-06-22 15:15:00,11.17,11.19,11.16,11.19,210800.0,9.1603,9.1767,9.1521,9.1767,210800.0
2010-06-22 15:20:00,11.19,11.19,11.15,11.15,188800.0,9.1767,9.1767,9.1439,9.1439,188800.0
2010-06-22 15:25:00,11.15,11.17,11.14,11.14,168000.0,9.1439,9.1603,9.1357,9.1357,168000.0
2010-06-22 15:30:00,11.14,11.14,11.11,11.13,378800.0,9.1357,9.1357,9.1111,9.1275,378800.0
2010-06-22 15:35:00,11.13,11.15,11.12,11.15,414000.0,9.1275,9.1439,9.1193,9.1439,414000.0
2010-06-22 15:40:00,11.15,11.15,11.13,11.13,391600.0,9.1439,9.1439,9.1275,9.1275,391600.0
2010-06-22 15:45:00,11.13,11.14,11.12,11.14,561200.0,9.1275,9.1357,9.1193,9.1357,561200.0
2010-06-22 15:50:00,11.14,11.14,11.11,11.13,675600.0,9.1357,9.1357,9.1111,9.1275,675600.0
2010-06-22 15:55:00,11.13,11.13,11.11,11.13,880400.0,9.1275,9.1275,9.1111,9.1275,880400.0
2010-06-23 09:30:00,11.09,11.12,11.06,11.08,346800.0,9.0947,9.1193,9.0701,9.0865,346800.0
2010-06-23 09:35:00,11.08,11.15,11.08,11.12,292400.0,9.0865,9.1439,9.0865,9.1193,292400.0
2010-06-23 09:40:00,11.12,11.14,11.1,11.13,150800.0,9.1193,9.1357,9.1029,9.1275,150800.0
2010-06-23 09:45:00,11.13,11.17,11.13,11.15,149600.0,9.1275,9.1603,9.1275,9.1439,149600.0
2010-06-23 09:50:00,11.15,11.18,11.15,11.17,140000.0,9.1439,9.1685,9.1439,9.1603,140000.0
2010-06-23 09:55:00,11.17,11.19,11.14,11.18,114000.0,9.1603,9.1767,9.1357,9.1685,114000.0
2010-06-23 10:00:00,11.18,11.18,11.03,11.03,827200.0,9.1685,9.1685,9.0455,9.0455,827200.0
2010-06-23 10:05:00,11.03,11.04,11.0,11.04,488400.0,9.0455,9.0537,9.0209,9.0537,488400.0
2010-06-23 10:10:00,11.04,11.1,11.03,11.1,225600.0,9.0537,9.1029,9.0455,9.1029,225600.0
2010-06-23 10:15:00,11.09,11.11,11.08,11.11,150400.0,9.0947,9.1111,9.0865,9.1111,150400.0
2010-06-23 10:20:00,11.11,11.11,11.08,11.09,80000.0,9.1111,9.1111,9.0865,9.0947,80000.0
2010-06-23 10:25:00,11.09,11.11,11.09,11.09,112800.0,9.0947,9.1111,9.0947,9.0947,112800.0
2010-06-23 10:30:00,11.09,11.1,11.07,11.09,201200.0,9.0947,9.1029,9.0783,9.0947,201200.0
2010-06-23 10:35:00,11.1,11.1,11.08,11.09,61200.0,9.1029,9.1029,9.0865,9.0947,61200.0
2010-06-23 10:40:00,11.09,11.1,11.08,11.09,124000.0,9.0947,9.1029,9.0865,9.0947,124000.0
2010-06-23 10:45:00,11.1,11.12,11.1,11.12,88400.0,9.1029,9.1193,9.1029,9.1193,88400.0
2010-06-23 10:50:00,11.12,11.15,11.12,11.14,120000.0,9.1193,9.1439,9.1193,9.1357,120000.0
2010-06-23 10:55:00,11.14,11.15,11.13,11.13,78400.0,9.1357,9.1439,9.1275,9.1275,78400.0
2010-06-23 11:00:00,11.13,11.13,11.11,11.12,146400.0,9.1275,9.1275,9.1111,9.1193,146400.0
2010-06-23 11:05:00,11.12,11.14,11.11,11.13,71200.0,9.1193,9.1357,9.1111,9.1275,71200.0
2010-06-23 11:10:00,11.13,11.13,11.11,11.12,118000.0,9.1275,9.1275,9.1111,9.1193,118000.0
2010-06-23 11:15:00,11.12,11.13,11.12,11.13,82400.0,9.1193,9.1275,9.1193,9.1275,82400.0
2010-06-23 11:20:00,11.13,11.15,11.13,11.14,130800.0,9.1275,9.1439,9.1275,9.1357,130800.0
2010-06-23 11:25:00,11.14,11.15,11.14,11.15,70000.0,9.1357,9.1439,9.1357,9.1439,70000.0
2010-06-23 11:30:00,11.15,11.15,11.13,11.13,68400.0,9.1439,9.1439,9.1275,9.1275,68400.0
2010-06-23 11:35:00,11.13,11.14,11.12,11.14,113600.0,9.1275,9.1357,9.1193,9.1357,113600.0
2010-06-23 11:40:00,11.14,11.15,11.14,11.15,82000.0,9.1357,9.1439,9.1357,9.1439,82000.0
2010-06-23 11:45:00,11.15,11.15,11.14,11.15,100800.0,9.1439,9.1439,9.1357,9.1439,100800.0
2010-06-23 11:50:00,11.15,11.15,11.13,11.13,80400.0,9.1439,9.1439,9.1275,9.1275,80400.0
2010-06-23 11:55:00,11.13,11.14,11.12,11.13,114800.0,9.1275,9.1357,9.1193,9.1275,114800.0
2010-06-23 12:00:00,11.13,11.14,11.13,11.13,169200.0,9.1275,9.1357,9.1275,9.1275,169200.0
2010-06-23 12:05:00,11.13,11.15,11.13,11.14,71600.0,9.1275,9.1439,9.1275,9.1357,71600.0
2010-06-23 12:10:00,11.14,11.14,11.12,11.12,82400.0,9.1357,9.1357,9.1193,9.1193,82400.0
2010-06-23 12:15:00,11.12,11.13,11.11,11.13,161200.0,9.1193,9.1275,9.1111,9.1275,161200.0
2010-06-23 12:20:00,11.13,11.15,11.13,11.13,109600.0,9.1275,9.1439,9.1275,9.1275,109600.0
2010-06-23 12:25:00,11.14,11.15,11.14,11.14,92800.0,9.1357,9.1439,9.1357,9.1357,92800.0
2010-06-23 12:30:00,11.14,11.15,11.12,11.12,63600.0,9.1357,9.1439,9.1193,9.1193,63600.0
2010-06-23 12:35:00,11.12,11.13,11.12,11.12,126800.0,9.1193,9.1275,9.1193,9.1193,126800.0
2010-06-23 12:40:00,11.12,11.13,11.12,11.13,132800.0,9.1193,9.1275,9.1193,9.1275,132800.0
2010-06-23 12:45:00,11.13,11.14,11.13,11.14,188400.0,9.1275,9.1357,9.1275,9.1357,188400.0
2010-06-23 12:50:00,11.14,11.15,11.14,11.15,162400.0,9.1357,9.1439,9.1357,9.1439,162400.0
2010-06-23 12:55:00,11.15,11.16,11.15,11.16,93200.0,9.1439,9.1521,9.1439,9.1521,93200.0
2010-06-23 13:00:00,11.16,11.17,11.15,11.16,144000.0,9.1521,9.1603,9.1439,9.1521,144000.0
2010-06-23 13:05:00,11.16,11.16,11.14,11.16,66000.0,9.1521,9.1521,9.1357,9.1521,66000.0
2010-06-23 13:10:00,11.16,11.17,11.16,11.16,53600.0,9.1521,9.1603,9.1521,9.1521,53600.0
2010-06-23 13:15:00,11.16,11.17,11.14,11.17,134000.0,9.1521,9.1603,9.1357,9.1603,134000.0
2010-06-23 13:20:00,11.17,11.17,11.16,11.17,56000.0,9.1603,9.1603,9.1521,9.1603,56000.0
2010-06-23 13:25:00,11.17,11.18,11.16,11.18,99200.0,9.1603,9.1685,9.1521,9.1685,99200.0
2010-06-23 13:30:00,11.18,11.19,11.18,11.19,87600.0,9.1685,9.1767,9.1685,9.1767,87600.0
2010-06-23 13:35:00,11.19,11.2,11.18,11.2,112400.0,9.1767,9.1849,9.1685,9.1849,112400.0
2010-06-23 13:40:00,11.2,11.22,11.2,11.22,176000.0,9.1849,9.2013,9.1849,9.2013,176000.0
2010-06-23 13:45:00,11.22,11.22,11.21,11.21,133200.0,9.2013,9.2013,9.1931,9.1931,133200.0
2010-06-23 13:50:00,11.21,11.23,11.21,11.22,111600.0,9.1931,9.2095,9.1931,9.2013,111600.0
2010-06-23 13:55:00,11.22,11.24,11.22,11.24,158800.0,9.2013,9.2177,9.2013,9.2177,158800.0
2010-06-23 14:00:00,11.24,11.24,11.22,11.23,144800.0,9.2177,9.2177,9.2013,9.2095,144800.0
2010-06-23 14:05:00,11.24,11.24,11.2,11.21,220400.0,9.2177,9.2177,9.1849,9.1931,220400.0
2010-06-23 14:10:00,11.21,11.21,11.19,11.2,86400.0,9.1931,9.1931,9.1767,9.1849,86400.0
2010-06-23 14:15:00,11.19,11.2,11.16,11.19,246400.0,9.1767,9.1849,9.1521,9.1767,246400.0
2010-06-23 14:20:00,11.2,11.2,11.15,11.17,232800.0,9.1849,9.1849,9.1439,9.1603,232800.0
2010-06-23 14:25:00,11.17,11.19,11.15,11.19,164000.0,9.1603,9.1767,9.1439,9.1767,164000.0
2010-06-23 14:30:00,11.19,11.26,11.19,11.22,540800.0,9.1767,9.2341,9.1767,9.2013,540800.0
2010-06-23 14:35:00,11.22,11.23,11.19,11.2,379200.0,9.2013,9.2095,9.1767,9.1849,379200.0
2010-06-23 14:40:00,11.2,11.21,11.18,11.19,81600.0,9.1849,9.1931,9.1685,9.1767,81600.0
2010-06-23 14:45:00,11.19,11.2,11.17,11.18,204800.0,9.1767,9.1849,9.1603,9.1685,204800.0
2010-06-23 14:50:00,11.18,11.2,11.16,11.19,126800.0,9.1685,9.1849,9.1521,9.1767,126800.0
2010-06-23 14:55:00,11.19,11.19,11.16,11.18,234400.0,9.1767,9.1767,9.1521,9.1685,234400.0
2010-06-23 15:00:00,11.18,11.19,11.15,11.16,279600.0,9.1685,9.1767,9.1439,9.1521,279600.0
2010-06-23 15:05:00,11.15,11.15,11.11,11.12,219600.0,9.1439,9.1439,9.1111,9.1193,219600.0
2010-06-23 15:10:00,11.12,11.15,11.12,11.13,276000.0,9.1193,9.1439,9.1193,9.1275,276000.0
2010-06-23 15:15:00,11.13,11.14,11.11,11.13,236800.0,9.1275,9.1357,9.1111,9.1275,236800.0
2010-06-23 15:20:00,11.13,11.15,11.12,11.15,284400.0,9.1275,9.1439,9.1193,9.1439,284400.0
2010-06-23 15:25:00,11.15,11.17,11.14,11.16,158000.0,9.1439,9.1603,9.1357,9.1521,158000.0
2010-06-23 15:30:00,11.16,11.16,11.13,11.15,218400.0,9.1521,9.1521,9.1275,9.1439,218400.0
2010-06-23 15:35:00,11.15,11.18,11.14,11.18,250400.0,9.1439,9.1685,9.1357,9.1685,250400.0
2010-06-23 15:40:00,11.18,11.21,11.17,11.2,316000.0,9.1685,9.1931,9.1603,9.1849,316000.0
2010-06-23 15:45:00,11.2,11.22,11.19,11.2,312000.0,9.1849,9.2013,9.1767,9.1849,312000.0
2010-06-23 15:50:00,11.2,11.2,11.17,11.18,314000.0,9.1849,9.1849,9.1603,9.1685,314000.0
2010-06-23 15:55:00,11.18,11.18,11.16,11.18,1147600.0,9.1685,9.1685,9.1521,9.1685,1147600.0
2010-06-24 09:30:00,11.21,11.21,11.06,11.06,376000.0,9.1931,9.1931,9.0701,9.0701,376000.0
2010-06-24 09:35:00,11.06,11.11,11.04,11.09,371200.0,9.0701,9.1111,9.0537,9.0947,371200.0
2010-06-24 09:40:00,11.09,11.1,11.07,11.08,246800.0,9.0947,9.1029,9.0783,9.0865,246800.0
2010-06-24 09:45:00,11.08,11.09,11.05,11.08,216000.0,9.0865,9.0947,9.0619,9.0865,216000.0
2010-06-24 09:50:00,11.07,11.08,11.05,11.06,277200.0,9.0783,9.0865,9.0619,9.0701,277200.0
2010-06-24 09:55:00,11.06,11.06,10.98,10.99,464000.0,9.0701,9.0701,9.0045,9.0127,464000.0
2010-06-24 10:00:00,11.0,11.04,10.99,11.04,264400.0,9.0209,9.0537,9.0127,9.0537,264400.0
2010-06-24 10:05:00,11.04,11.08,11.04,11.07,274800.0,9.0537,9.0865,9.0537,9.0783,274800.0
2010-06-24 10:10:00,11.07,11.08,11.03,11.03,238400.0,9.0783,9.0865,9.0455,9.0455,238400.0
2010-06-24 10:15:00,11.03,11.05,11.02,11.05,224000.0,9.0455,9.0619,9.0373,9.0619,224000.0
2010-06-24 10:20:00,11.05,11.07,11.05,11.06,179200.0,9.0619,9.0783,9.0619,9.0701,179200.0
2010-06-24 10:25:00,11.06,11.09,11.06,11.07,179600.0,9.0701,9.0947,9.0701,9.0783,179600.0
2010-06-24 10:30:00,11.07,11.07,11.04,11.04,155600.0,9.0783,9.0783,9.0537,9.0537,155600.0
2010-06-24 10:35:00,11.04,11.06,11.03,11.06,154400.0,9.0537,9.0701,9.0455,9.0701,154400.0
2010-06-24 10:40:00,11.06,11.06,11.03,11.03,224000.0,9.0701,9.0701,9.0455,9.0455,224000.0
2010-06-24 10:45:00,11.03,11.05,11.03,11.05,342800.0,9.0455,9.0619,9.0455,9.0619,342800.0
2010-06-24 10:50:00,11.05,11.05,11.02,11.02,142000.0,9.0619,9.0619,9.0373,9.0373,142000.0
2010-06-24 10:55:00,11.02,11.04,11.0,11.04,212800.0,9.0373,9.0537,9.0209,9.0537,212800.0
2010-06-24 11:00:00,11.04,11.04,11.01,11.02,200800.0,9.0537,9.0537,9.0291,9.0373,200800.0
2010-06-24 11:05:00,11.02,11.02,10.99,11.01,262000.0,9.0373,9.0373,9.0127,9.0291,262000.0
2010-06-24 11:10:00,11.02,11.03,11.01,11.03,222000.0,9.0373,9.0455,9.0291,9.0455,222000.0
2010-06-24 11:15:00,11.03,11.04,11.03,11.03,289600.0,9.0455,9.0537,9.0455,9.0455,289600.0
2010-06-24 11:20:00,11.03,11.03,11.01,11.02,242400.0,9.0455,9.0455,9.0291,9.0373,242400.0
2010-06-24 11:25:00,11.01,11.03,11.01,11.02,180800.0,9.0291,9.0455,9.0291,9.0373,180800.0
2010-06-24 11:30:00,11.02,11.02,11.0,11.0,158000.0,9.0373,9.0373,9.0209,9.0209,158000.0
2010-06-24 11:35:00,11.0,11.01,11.0,11.01,123600.0,9.0209,9.0291,9.0209,9.0291,123600.0
2010-06-24 11:40:00,11.01,11.03,11.01,11.02,163200.0,9.0291,9.0455,9.0291,9.0373,163200.0
2010-06-24 11:45:00,11.02,11.04,11.02,11.04,234800.0,9.0373,9.0537,9.0373,9.0537,234800.0
2010-06-24 11:50:00,11.04,11.04,11.03,11.04,84800.0,9.0537,9.0537,9.0455,9.0537,84800.0
2010-06-24 11:55:00,11.04,11.05,11.04,11.05,124800.0,9.0537,9.0619,9.0537,9.0619,124800.0
2010-06-24 12:00:00,11.05,11.06,11.05,11.06,288800.0,9.0619,9.0701,9.0619,9.0701,288800.0
2010-06-24 12:05:00,11.06,11.07,11.04,11.05,133200.0,9.0701,9.0783,9.0537,9.0619,133200.0
2010-06-24 12:10:00,11.05,11.05,11.03,11.03,108400.0,9.0619,9.0619,9.0455,9.0455,108400.0
2010-06-24 12:15:00,11.03,11.03,11.02,11.02,105200.0,9.0455,9.0455,9.0373,9.0373,105200.0
2010-06-24 12:20:00,11.02,11.04,11.01,11.04,154800.0,9.0373,9.0537,9.0291,9.0537,154800.0
2010-06-24 12:25:00,11.04,11.05,11.03,11.04,103200.0,9.0537,9.0619,9.0455,9.0537,103200.0
2010-06-24 12:30:00,11.04,11.05,11.03,11.05,115600.0,9.0537,9.0619,9.0455,9.0619,115600.0
2010-06-24 12:35:00,11.05,11.06,11.04,11.05,72800.0,9.0619,9.0701,9.0537,9.0619,72800.0
2010-06-24 12:40:00,11.05,11.06,11.05,11.05,128000.0,9.0619,9.0701,9.0619,9.0619,128000.0
2010-06-24 12:45:00,11.05,11.06,11.04,11.06,127200.0,9.0619,9.0701,9.0537,9.0701,127200.0
2010-06-24 12:50:00,11.06,11.08,11.06,11.08,150400.0,9.0701,9.0865,9.0701,9.0865,150400.0
2010-06-24 12:55:00,11.08,11.1,11.08,11.09,80000.0,9.0865,9.1029,9.0865,9.0947,80000.0
2010-06-24 13:00:00,11.09,11.1,11.08,11.1,232400.0,9.0947,9.1029,9.0865,9.1029,232400.0
2010-06-24 13:05:00,11.1,11.1,11.08,11.09,110800.0,9.1029,9.1029,9.0865,9.0947,110800.0
2010-06-24 13:10:00,11.09,11.12,11.09,11.12,156800.0,9.0947,9.1193,9.0947,9.1193,156800.0
2010-06-24 13:15:00,11.12,11.12,11.11,11.11,158800.0,9.1193,9.1193,9.1111,9.1111,158800.0
2010-06-24 13:20:00,11.12,11.12,11.1,11.1,113200.0,9.1193,9.1193,9.1029,9.1029,113200.0
2010-06-24 13:25:00,11.1,11.1,11.09,11.1,104400.0,9.1029,9.1029,9.0947,9.1029,104400.0
2010-06-24 13:30:00,11.1,11.12,11.1,11.12,125600.0,9.1029,9.1193,9.1029,9.1193,125600.0
2010-06-24 13:35:00,11.12,11.13,11.12,11.13,134800.0,9.1193,9.1275,9.1193,9.1275,134800.0
2010-06-24 13:40:00,11.13,11.13,11.11,11.11,166400.0,9.1275,9.1275,9.1111,9.1111,166400.0
2010-06-24 13:45:00,11.11,11.13,11.11,11.12,103600.0,9.1111,9.1275,9.1111,9.1193,103600.0
2010-06-24 13:50:00,11.12,11.15,11.12,11.13,160800.0,9.1193,9.1439,9.1193,9.1275,160800.0
2010-06-24 13:55:00,11.13,11.16,11.13,11.16,194000.0,9.1275,9.1521,9.1275,9.1521,194000.0
2010-06-24 14:00:00,11.16,11.16,11.12,11.12,241600.0,9.1521,9.1521,9.1193,9.1193,241600.0
2010-06-24 14:05:00,11.12,11.14,11.12,11.13,206400.0,9.1193,9.1357,9.1193,9.1275,206400.0
2010-06-24 14:10:00,11.13,11.13,11.1,11.1,159600.0,9.1275,9.1275,9.1029,9.1029,159600.0
2010-06-24 14:15:00,11.1,11.1,11.09,11.09,283200.0,9.1029,9.1029,9.0947,9.0947,283200.0
2010-06-24 14:20:00,11.09,11.09,11.08,11.08,138800.0,9.0947,9.0947,9.0865,9.0865,138800.0
2010-06-24 14:25:00,11.08,11.09,11.08,11.08,128800.0,9.0865,9.0947,9.0865,9.0865,128800.0
2010-06-24 14:30:00,11.08,11.08,11.07,11.07,298000.0,9.0865,9.0865,9.0783,9.0783,298000.0
2010-06-24 14:35:00,11.07,11.08,11.07,11.07,130400.0,9.0783,9.0865,9.0783,9.0783,130400.0
2010-06-24 14:40:00,11.07,11.08,11.07,11.08,77600.0,9.0783,9.0865,9.0783,9.0865,77600.0
2010-06-24 14:45:00,11.08,11.09,11.06,11.07,124400.0,9.0865,9.0947,9.0701,9.0783,124400.0
2010-06-24 14:50:00,11.07,11.07,11.06,11.06,122400.0,9.0783,9.0783,9.0701,9.0701,122400.0
2010-06-24 14:55:00,11.06,11.07,11.05,11.06,190000.0,9.0701,9.0783,9.0619,9.0701,190000.0
2010-06-24 15:00:00,11.06,11.08,11.06,11.07,177200.0,9.0701,9.0865,9.0701,9.0783,177200.0
2010-06-24 15:05:00,11.06,11.08,11.05,11.05,141200.0,9.0701,9.0865,9.0619,9.0619,141200.0
2010-06-24 15:10:00,11.05,11.05,11.01,11.02,230400.0,9.0619,9.0619,9.0291,9.0373,230400.0
2010-06-24 15:15:00,11.02,11.03,11.0,11.0,268400.0,9.0373,9.0455,9.0209,9.0209,268400.0
2010-06-24 15:20:00,11.0,11.04,11.0,11.03,202400.0,9.0209,9.0537,9.0209,9.0455,202400.0
2010-06-24 15:25:00,11.03,11.06,11.02,11.05,285600.0,9.0455,9.0701,9.0373,9.0619,285600.0
2010-06-24 15:30:00,11.05,11.06,11.03,11.05,210400.0,9.0619,9.0701,9.0455,9.0619,210400.0
2010-06-24 15:35:00,11.05,11.06,11.04,11.05,301600.0,9.0619,9.0701,9.0537,9.0619,301600.0
2010-06-24 15:40:00,11.05,11.06,11.03,11.05,432400.0,9.0619,9.0701,9.0455,9.0619,432400.0
2010-06-24 15:45:00,11.05,11.05,11.03,11.04,397200.0,9.0619,9.0619,9.0455,9.0537,397200.0
2010-06-24 15:50:00,11.04,11.05,11.03,11.04,365200.0,9.0537,9.0619,9.0455,9.0537,365200.0
2010-06-24 15:55:00,11.04,11.04,11.01,11.03,692000.0,9.0537,9.0537,9.0291,9.0455,692000.0
2010-06-25 09:30:00,11.04,11.04,10.93,10.94,298800.0,9.0537,9.0537,8.9635,8.9717,298800.0
2010-06-25 09:35:00,10.94,11.01,10.94,10.99,359200.0,8.9717,9.0291,8.9717,9.0127,359200.0
2010-06-25 09:40:00,10.99,10.99,10.96,10.96,402400.0,9.0127,9.0127,8.9881,8.9881,402400.0
2010-06-25 09:45:00,10.96,10.96,10.93,10.94,282400.0,8.9881,8.9881,8.9635,8.9717,282400.0
2010-06-25 09:50:00,10.94,10.94,10.92,10.93,319600.0,8.9717,8.9717,8.9553,8.9635,319600.0
2010-06-25 09:55:00,10.93,10.97,10.92,10.95,552400.0,8.9635,8.9963,8.9553,8.9799,552400.0
2010-06-25 10:00:00,10.95,10.97,10.95,10.96,598000.0,8.9799,8.9963,8.9799,8.9881,598000.0
2010-06-25 10:05:00,10.96,10.98,10.96,10.97,350400.0,8.9881,9.0045,8.9881,8.9963,350400.0
2010-06-25 10:10:00,10.97,10.98,10.96,10.96,264400.0,8.9963,9.0045,8.9881,8.9881,264400.0
2010-06-25 10:15:00,10.97,10.97,10.94,10.94,224000.0,8.9963,8.9963,8.9717,8.9717,224000.0
2010-06-25 10:20:00,10.94,10.95,10.93,10.93,206400.0,8.9717,8.9799,8.9635,8.9635,206400.0
2010-06-25 10:25:00,10.93,10.93,10.91,10.91,220800.0,8.9635,8.9635,8.9471,8.9471,220800.0
2010-06-25 10:30:00,10.91,10.92,10.89,10.9,271200.0,8.9471,8.9553,8.9307,8.9389,271200.0
2010-06-25 10:35:00,10.9,10.9,10.88,10.89,149200.0,8.9389,8.9389,8.9225,8.9307,149200.0
2010-06-25 10:40:00,10.89,10.94,10.89,10.93,169200.0,8.9307,8.9717,8.9307,8.9635,169200.0
2010-06-25 10:45:00,10.94,10.94,10.93,10.93,157600.0,8.9717,8.9717,8.9635,8.9635,157600.0
2010-06-25 10:50:00,10.93,10.94,10.88,10.88,173600.0,8.9635,8.9717,8.9225,8.9225,173600.0
2010-06-25 10:55:00,10.88,10.92,10.88,10.9,252400.0,8.9225,8.9553,8.9225,8.9389,252400.0
2010-06-25 11:00:00,10.9,10.9,10.9,10.9,198800.0,8.9389,8.9389,8.9389,8.9389,198800.0
2010-06-25 11:05:00,10.9,10.93,10.9,10.93,110800.0,8.9389,8.9635,8.9389,8.9635,110800.0
2010-06-25 11:10:00,10.93,10.94,10.92,10.92,206800.0,8.9635,8.9717,8.9553,8.9553,206800.0
2010-06-25 11:15:00,10.92,10.93,10.91,10.92,133600.0,8.9553,8.9635,8.9471,8.9553,133600.0
2010-06-25 11:20:00,10.92,10.92,10.9,10.92,141600.0,8.9553,8.9553,8.9389,8.9553,141600.0
2010-06-25 11:25:00,10.92,10.93,10.91,10.92,444800.0,8.9553,8.9635,8.9471,8.9553,444800.0
2010-06-25 11:30:00,10.93,10.93,10.92,10.92,386400.0,8.9635,8.9635,8.9553,8.9553,386400.0
2010-06-25 11:35:00,10.92,10.93,10.91,10.91,166000.0,8.9553,8.9635,8.9471,8.9471,166000.0
2010-06-25 11:40:00,10.92,10.93,10.91,10.92,150000.0,8.9553,8.9635,8.9471,8.9553,150000.0
2010-06-25 11:45:00,10.92,10.94,10.91,10.94,323600.0,8.9553,8.9717,8.9471,8.9717,323600.0
2010-06-25 11:50:00,10.94,10.95,10.93,10.94,203600.0,8.9717,8.9799,8.9635,8.9717,203600.0
2010-06-25 11:55:00,10.94,10.95,10.94,10.94,118400.0,8.9717,8.9799,8.9717,8.9717,118400.0
2010-06-25 12:00:00,10.94,10.94,10.93,10.94,118800.0,8.9717,8.9717,8.9635,8.9717,118800.0
2010-06-25 12:05:00,10.94,10.95,10.94,10.95,195200.0,8.9717,8.9799,8.9717,8.9799,195200.0
2010-06-25 12:10:00,10.95,10.95,10.94,10.94,112400.0,8.9799,8.9799,8.9717,8.9717,112400.0
2010-06-25 12:15:00,10.94,10.94,10.93,10.94,77600.0,8.9717,8.9717,8.9635,8.9717,77600.0
2010-06-25 12:20:00,10.94,10.95,10.94,10.94,212000.0,8.9717,8.9799,8.9717,8.9717,212000.0
2010-06-25 12:25:00,10.94,10.94,10.92,10.92,193200.0,8.9717,8.9717,8.9553,8.9553,193200.0
2010-06-25 12:30:00,10.92,10.93,10.91,10.92,186800.0,8.9553,8.9635,8.9471,8.9553,186800.0
2010-06-25 12:35:00,10.92,10.93,10.91,10.92,619600.0,8.9553,8.9635,8.9471,8.9553,619600.0
2010-06-25 12:40:00,10.92,10.94,10.92,10.93,268400.0,8.9553,8.9717,8.9553,8.9635,268400.0
2010-06-25 12:45:00,10.93,10.94,10.93,10.93,191200.0,8.9635,8.9717,8.9635,8.9635,191200.0
2010-06-25 12:50:00,10.93,10.93,10.91,10.91,146400.0,8.9635,8.9635,8.9471,8.9471,146400.0
2010-06-25 12:55:00,10.91,10.92,10.91,10.92,122800.0,8.9471,8.9553,8.9471,8.9553,122800.0
2010-06-25 13:00:00,10.92,10.93,10.92,10.93,148000.0,8.9553,8.9635,8.9553,8.9635,148000.0
2010-06-25 13:05:00,10.93,10.94,10.93,10.94,251200.0,8.9635,8.9717,8.9635,8.9717,251200.0
2010-06-25 13:10:00,10.94,10.95,10.93,10.94,501200.0,8.9717,8.9799,8.9635,8.9717,501200.0
2010-06-25 13:15:00,10.94,10.95,10.94,10.94,212000.0,8.9717,8.9799,8.9717,8.9717,212000.0
2010-06-25 13:20:00,10.94,10.95,10.93,10.93,92800.0,8.9717,8.9799,8.9635,8.9635,92800.0
2010-06-25 13:25:00,10.93,10.94,10.93,10.94,325200.0,8.9635,8.9717,8.9635,8.9717,325200.0
2010-06-25 13:30:00,10.94,10.95,10.94,10.94,556800.0,8.9717,8.9799,8.9717,8.9717,556800.0
2010-06-25 13:35:00,10.94,10.95,10.93,10.93,682000.0,8.9717,8.9799,8.9635,8.9635,682000.0
2010-06-25 13:40:00,10.93,10.93,10.92,10.93,242800.0,8.9635,8.9635,8.9553,8.9635,242800.0
2010-06-25 13:45:00,10.93,10.94,10.93,10.94,128400.0,8.9635,8.9717,8.9635,8.9717,128400.0
2010-06-25 13:50:00,10.93,10.93,10.92,10.92,139600.0,8.9635,8.9635,8.9553,8.9553,139600.0
2010-06-25 13:55:00,10.92,10.94,10.92,10.94,130800.0,8.9553,8.9717,8.9553,8.9717,130800.0
2010-06-25 14:00:00,10.94,10.96,10.94,10.96,261600.0,8.9717,8.9881,8.9717,8.9881,261600.0
2010-06-25 14:05:00,10.96,10.96,10.93,10.95,194400.0,8.9881,8.9881,8.9635,8.9799,194400.0
2010-06-25 14:10:00,10.95,10.97,10.95,10.97,114400.0,8.9799,8.9963,8.9799,8.9963,114400.0
2010-06-25 14:15:00,10.97,10.97,10.95,10.96,295200.0,8.9963,8.9963,8.9799,8.9881,295200.0
2010-06-25 14:20:00,10.96,10.96,10.95,10.95,300000.0,8.9881,8.9881,8.9799,8.9799,300000.0
2010-06-25 14:25:00,10.95,10.95,10.92,10.92,306800.0,8.9799,8.9799,8.9553,8.9553,306800.0
2010-06-25 14:30:00,10.92,10.92,10.88,10.89,603200.0,8.9553,8.9553,8.9225,8.9307,603200.0
2010-06-25 14:35:00,10.89,10.9,10.88,10.89,296800.0,8.9307,8.9389,8.9225,8.9307,296800.0
2010-06-25 14:40:00,10.89,10.9,10.89,10.89,278800.0,8.9307,8.9389,8.9307,8.9307,278800.0
2010-06-25 14:45:00,10.89,10.9,10.88,10.88,418400.0,8.9307,8.9389,8.9225,8.9225,418400.0
2010-06-25 14:50:00,10.88,10.89,10.88,10.88,423200.0,8.9225,8.9307,8.9225,8.9225,423200.0
2010-06-25 14:55:00,10.89,10.89,10.87,10.88,743600.0,8.9307,8.9307,8.9143,8.9225,743600.0
2010-06-25 15:00:00,10.88,10.89,10.88,10.89,562800.0,8.9225,8.9307,8.9225,8.9307,562800.0
2010-06-25 15:05:00,10.88,10.89,10.88,10.88,492800.0,8.9225,8.9307,8.9225,8.9225,492800.0
2010-06-25 15:10:00,10.88,10.88,10.87,10.88,443200.0,8.9225,8.9225,8.9143,8.9225,443200.0
2010-06-25 15:15:00,10.88,10.88,10.86,10.87,855200.0,8.9225,8.9225,8.9061,8.9143,855200.0
2010-06-25 15:20:00,10.87,10.88,10.87,10.88,314400.0,8.9143,8.9225,8.9143,8.9225,314400.0
2010-06-25 15:25:00,10.88,10.88,10.87,10.88,657600.0,8.9225,8.9225,8.9143,8.9225,657600.0
2010-06-25 15:30:00,10.87,10.9,10.87,10.89,744800.0,8.9143,8.9389,8.9143,8.9307,744800.0
2010-06-25 15:35:00,10.9,10.91,10.89,10.89,658400.0,8.9389,8.9471,8.9307,8.9307,658400.0
2010-06-25 15:40:00,10.89,10.9,10.87,10.88,850000.0,8.9307,8.9389,8.9143,8.9225,850000.0
2010-06-25 15:45:00,10.88,10.89,10.87,10.88,1812400.0,8.9225,8.9307,8.9143,8.9225,1812400.0
2010-06-25 15:50:00,10.87,10.88,10.83,10.83,1623600.0,8.9143,8.9225,8.8815,8.8815,1623600.0
2010-06-25 15:55:00,10.83,10.83,10.78,10.8,4628000.0,8.8815,8.8815,8.8405,8.8569,4628000.0
2010-06-28 09:30:00,10.82,10.84,10.77,10.84,214800.0,8.8733,8.8897,8.8323,8.8897,214800.0
2010-06-28 09:35:00,10.83,10.85,10.82,10.85,478800.0,8.8815,8.8979,8.8733,8.8979,478800.0
2010-06-28 09:40:00,10.85,10.85,10.83,10.83,554400.0,8.8979,8.8979,8.8815,8.8815,554400.0
2010-06-28 09:45:00,10.84,10.84,10.83,10.83,318000.0,8.8897,8.8897,8.8815,8.8815,318000.0
2010-06-28 09:50:00,10.84,10.84,10.83,10.83,410400.0,8.8897,8.8897,8.8815,8.8815,410400.0
2010-06-28 09:55:00,10.83,10.83,10.81,10.82,487200.0,8.8815,8.8815,8.8651,8.8733,487200.0
2010-06-28 10:00:00,10.83,10.83,10.82,10.83,440800.0,8.8815,8.8815,8.8733,8.8815,440800.0
2010-06-28 10:05:00,10.83,10.83,10.81,10.81,367600.0,8.8815,8.8815,8.8651,8.8651,367600.0
2010-06-28 10:10:00,10.81,10.81,10.81,10.81,307600.0,8.8651,8.8651,8.8651,8.8651,307600.0
2010-06-28 10:15:00,10.81,10.81,10.81,10.81,244000.0,8.8651,8.8651,8.8651,8.8651,244000.0
2010-06-28 10:20:00,10.81,10.82,10.81,10.81,536400.0,8.8651,8.8733,8.8651,8.8651,536400.0
2010-06-28 10:25:00,10.81,10.81,10.81,10.81,400800.0,8.8651,8.8651,8.8651,8.8651,400800.0
2010-06-28 10:30:00,10.81,10.83,10.81,10.82,276800.0,8.8651,8.8815,8.8651,8.8733,276800.0
2010-06-28 10:35:00,10.82,10.84,10.81,10.83,384000.0,8.8733,8.8897,8.8651,8.8815,384000.0
2010-06-28 10:40:00,10.83,10.84,10.82,10.83,312000.0,8.8815,8.8897,8.8733,8.8815,312000.0
2010-06-28 10:45:00,10.83,10.84,10.83,10.83,426400.0,8.8815,8.8897,8.8815,8.8815,426400.0
2010-06-28 10:50:00,10.83,10.89,10.83,10.89,253200.0,8.8815,8.9307,8.8815,8.9307,253200.0
2010-06-28 10:55:00,10.89,10.89,10.87,10.88,297600.0,8.9307,8.9307,8.9143,8.9225,297600.0
2010-06-28 11:00:00,10.88,10.9,10.88,10.9,228000.0,8.9225,8.9389,8.9225,8.9389,228000.0
2010-06-28 11:05:00,10.9,10.92,10.9,10.91,362000.0,8.9389,8.9553,8.9389,8.9471,362000.0
2010-06-28 11:10:00,10.91,10.92,10.86,10.92,410800.0,8.9471,8.9553,8.9061,8.9553,410800.0
2010-06-28 11:15:00,10.92,10.92,10.89,10.9,347200.0,8.9553,8.9553,8.9307,8.9389,347200.0
2010-06-28 11:20:00,10.89,10.9,10.89,10.89,208000.0,8.9307,8.9389,8.9307,8.9307,208000.0
2010-06-28 11:25:00,10.89,10.91,10.89,10.91,250000.0,8.9307,8.9471,8.9307,8.9471,250000.0
2010-06-28 11:30:00,10.9,10.92,10.9,10.9,165200.0,8.9389,8.9553,8.9389,8.9389,165200.0
2010-06-28 11:35:00,10.9,10.92,10.9,10.91,160400.0,8.9389,8.9553,8.9389,8.9471,160400.0
2010-06-28 11:40:00,10.91,10.93,10.91,10.91,250400.0,8.9471,8.9635,8.9471,8.9471,250400.0
2010-06-28 11:45:00,10.91,10.92,10.9,10.9,107200.0,8.9471,8.9553,8.9389,8.9389,107200.0
2010-06-28 11:50:00,10.9,10.9,10.88,10.88,182800.0,8.9389,8.9389,8.9225,8.9225,182800.0
2010-06-28 11:55:00,10.88,10.89,10.87,10.88,184400.0,8.9225,8.9307,8.9143,8.9225,184400.0
2010-06-28 12:00:00,10.88,10.88,10.85,10.85,294800.0,8.9225,8.9225,8.8979,8.8979,294800.0
2010-06-28 12:05:00,10.85,10.88,10.85,10.87,151600.0,8.8979,8.9225,8.8979,8.9143,151600.0
2010-06-28 12:10:00,10.87,10.87,10.86,10.86,153200.0,8.9143,8.9143,8.9061,8.9061,153200.0
2010-06-28 12:15:00,10.86,10.87,10.85,10.86,208800.0,8.9061,8.9143,8.8979,8.9061,208800.0
2010-06-28 12:20:00,10.86,10.87,10.85,10.87,194800.0,8.9061,8.9143,8.8979,8.9143,194800.0
2010-06-28 12:25:00,10.87,10.87,10.86,10.87,171600.0,8.9143,8.9143,8.9061,8.9143,171600.0
2010-06-28 12:30:00,10.87,10.88,10.86,10.87,183200.0,8.9143,8.9225,8.9061,8.9143,183200.0
2010-06-28 12:35:00,10.87,10.87,10.85,10.85,221600.0,8.9143,8.9143,8.8979,8.8979,221600.0
2010-06-28 12:40:00,10.85,10.86,10.85,10.86,295200.0,8.8979,8.9061,8.8979,8.9061,295200.0
2010-06-28 12:45:00,10.86,10.86,10.85,10.86,114800.0,8.9061,8.9061,8.8979,8.9061,114800.0
2010-06-28 12:50:00,10.86,10.88,10.86,10.87,149600.0,8.9061,8.9225,8.9061,8.9143,149600.0
2010-06-28 12:55:00,10.87,10.88,10.87,10.88,126800.0,8.9143,8.9225,8.9143,8.9225,126800.0
2010-06-28 13:00:00,10.88,10.88,10.86,10.86,146000.0,8.9225,8.9225,8.9061,8.9061,146000.0
2010-06-28 13:05:00,10.86,10.87,10.86,10.86,229200.0,8.9061,8.9143,8.9061,8.9061,229200.0
2010-06-28 13:10:00,10.86,10.86,10.85,10.86,101200.0,8.9061,8.9061,8.8979,8.9061,101200.0
2010-06-28 13:15:00,10.86,10.87,10.85,10.85,238400.0,8.9061,8.9143,8.8979,8.8979,238400.0
2010-06-28 13:20:00,10.85,10.86,10.85,10.86,128800.0,8.8979,8.9061,8.8979,8.9061,128800.0
2010-06-28 13:25:00,10.86,10.87,10.86,10.87,110000.0,8.9061,8.9143,8.9061,8.9143,110000.0
2010-06-28 13:30:00,10.87,10.87,10.85,10.86,201200.0,8.9143,8.9143,8.8979,8.9061,201200.0
2010-06-28 13:35:00,10.86,10.86,10.85,10.86,156000.0,8.9061,8.9061,8.8979,8.9061,156000.0
2010-06-28 13:40:00,10.86,10.86,10.85,10.85,385200.0,8.9061,8.9061,8.8979,8.8979,385200.0
2010-06-28 13:45:00,10.85,10.86,10.85,10.85,382800.0,8.8979,8.9061,8.8979,8.8979,382800.0
2010-06-28 13:50:00,10.85,10.86,10.85,10.85,252000.0,8.8979,8.9061,8.8979,8.8979,252000.0
2010-06-28 13:55:00,10.85,10.86,10.85,10.85,369200.0,8.8979,8.9061,8.8979,8.8979,369200.0
2010-06-28 14:00:00,10.85,10.85,10.84,10.85,195200.0,8.8979,8.8979,8.8897,8.8979,195200.0
2010-06-28 14:05:00,10.85,10.86,10.84,10.86,175200.0,8.8979,8.9061,8.8897,8.9061,175200.0
2010-06-28 14:10:00,10.86,10.88,10.85,10.88,151200.0,8.9061,8.9225,8.8979,8.9225,151200.0
2010-06-28 14:15:00,10.88,10.88,10.87,10.87,99600.0,8.9225,8.9225,8.9143,8.9143,99600.0
2010-06-28 14:20:00,10.87,10.88,10.87,10.88,160000.0,8.9143,8.9225,8.9143,8.9225,160000.0
2010-06-28 14:25:00,10.88,10.89,10.88,10.88,119200.0,8.9225,8.9307,8.9225,8.9225,119200.0
2010-06-28 14:30:00,10.88,10.88,10.87,10.88,172400.0,8.9225,8.9225,8.9143,8.9225,172400.0
2010-06-28 14:35:00,10.88,10.9,10.88,10.89,249600.0,8.9225,8.9389,8.9225,8.9307,249600.0
2010-06-28 14:40:00,10.89,10.9,10.88,10.9,153200.0,8.9307,8.9389,8.9225,8.9389,153200.0
2010-06-28 14:45:00,10.9,10.9,10.88,10.88,208000.0,8.9389,8.9389,8.9225,8.9225,208000.0
2010-06-28 14:50:00,10.88,10.89,10.87,10.87,305200.0,8.9225,8.9307,8.9143,8.9143,305200.0
2010-06-28 14:55:00,10.87,10.88,10.87,10.88,391600.0,8.9143,8.9225,8.9143,8.9225,391600.0
2010-06-28 15:00:00,10.88,10.88,10.87,10.88,332400.0,8.9225,8.9225,8.9143,8.9225,332400.0
2010-06-28 15:05:00,10.87,10.88,10.87,10.87,386000.0,8.9143,8.9225,8.9143,8.9143,386000.0
2010-06-28 15:10:00,10.87,10.88,10.86,10.86,242000.0,8.9143,8.9225,8.9061,8.9061,242000.0
2010-06-28 15:15:00,10.86,10.86,10.84,10.85,260000.0,8.9061,8.9061,8.8897,8.8979,260000.0
2010-06-28 15:20:00,10.85,10.85,10.83,10.84,202800.0,8.8979,8.8979,8.8815,8.8897,202800.0
2010-06-28 15:25:00,10.84,10.84,10.82,10.83,198000.0,8.8897,8.8897,8.8733,8.8815,198000.0
2010-06-28 15:30:00,10.83,10.84,10.82,10.84,224800.0,8.8815,8.8897,8.8733,8.8897,224800.0
2010-06-28 15:35:00,10.84,10.85,10.83,10.85,298000.0,8.8897,8.8979,8.8815,8.8979,298000.0
2010-06-28 15:40:00,10.85,10.88,10.85,10.88,310000.0,8.8979,8.9225,8.8979,8.9225,310000.0
2010-06-28 15:45:00,10.88,10.88,10.86,10.87,369600.0,8.9225,8.9225,8.9061,8.9143,369600.0
2010-06-28 15:50:00,10.86,10.86,10.83,10.83,523600.0,8.9061,8.9061,8.8815,8.8815,523600.0
2010-06-28 15:55:00,10.83,10.84,10.8,10.81,1592800.0,8.8815,8.8897,8.8569,8.8651,1592800.0
2010-06-29 09:30:00,10.65,10.75,10.65,10.74,348800.0,8.7339,8.8159,8.7339,8.8077,348800.0
2010-06-29 09:35:00,10.74,10.74,10.69,10.71,184000.0,8.8077,8.8077,8.7667,8.7831,184000.0
2010-06-29 09:40:00,10.7,10.7,10.66,10.67,285200.0,8.7749,8.7749,8.7421,8.7503,285200.0
2010-06-29 09:45:00,10.67,10.69,10.63,10.64,488800.0,8.7503,8.7667,8.7175,8.7257,488800.0
2010-06-29 09:50:00,10.64,10.65,10.62,10.63,511200.0,8.7257,8.7339,8.7093,8.7175,511200.0
2010-06-29 09:55:00,10.63,10.65,10.63,10.63,283600.0,8.7175,8.7339,8.7175,8.7175,283600.0
2010-06-29 10:00:00,10.63,10.63,10.53,10.56,1053200.0,8.7175,8.7175,8.6355,8.6601,1053200.0
2010-06-29 10:05:00,10.56,10.58,10.53,10.56,922400.0,8.6601,8.6765,8.6355,8.6601,922400.0
2010-06-29 10:10:00,10.56,10.58,10.56,10.57,679200.0,8.6601,8.6765,8.6601,8.6683,679200.0
2010-06-29 10:15:00,10.57,10.59,10.57,10.57,697200.0,8.6683,8.6847,8.6683,8.6683,697200.0
2010-06-29 10:20:00,10.57,10.6,10.56,10.59,524400.0,8.6683,8.6929,8.6601,8.6847,524400.0
2010-06-29 10:25:00,10.59,10.6,10.56,10.56,672000.0,8.6847,8.6929,8.6601,8.6601,672000.0
2010-06-29 10:30:00,10.56,10.59,10.56,10.58,658400.0,8.6601,8.6847,8.6601,8.6765,658400.0
2010-06-29 10:35:00,10.58,10.59,10.57,10.59,306000.0,8.6765,8.6847,8.6683,8.6847,306000.0
2010-06-29 10:40:00,10.59,10.62,10.59,10.6,507600.0,8.6847,8.7093,8.6847,8.6929,507600.0
2010-06-29 10:45:00,10.6,10.61,10.59,10.6,399600.0,8.6929,8.7011,8.6847,8.6929,399600.0
2010-06-29 10:50:00,10.61,10.61,10.6,10.61,454000.0,8.7011,8.7011,8.6929,8.7011,454000.0
2010-06-29 10:55:00,10.61,10.63,10.61,10.63,490400.0,8.7011,8.7175,8.7011,8.7175,490400.0
2010-06-29 11:00:00,10.63,10.64,10.63,10.63,129600.0,8.7175,8.7257,8.7175,8.7175,129600.0
2010-06-29 11:05:00,10.63,10.64,10.61,10.63,626800.0,8.7175,8.7257,8.7011,8.7175,626800.0
2010-06-29 11:10:00,10.63,10.66,10.63,10.64,486000.0,8.7175,8.7421,8.7175,8.7257,486000.0
2010-06-29 11:15:00,10.64,10.64,10.62,10.63,883200.0,8.7257,8.7257,8.7093,8.7175,883200.0
2010-06-29 11:20:00,10.63,10.67,10.63,10.65,373200.0,8.7175,8.7503,8.7175,8.7339,373200.0
2010-06-29 11:25:00,10.65,10.65,10.63,10.63,191200.0,8.7339,8.7339,8.7175,8.7175,191200.0
2010-06-29 11:30:00,10.63,10.65,10.63,10.63,166400.0,8.7175,8.7339,8.7175,8.7175,166400.0
2010-06-29 11:35:00,10.63,10.65,10.63,10.64,255600.0,8.7175,8.7339,8.7175,8.7257,255600.0
2010-06-29 11:40:00,10.64,10.65,10.63,10.63,217200.0,8.7257,8.7339,8.7175,8.7175,217200.0
2010-06-29 11:45:00,10.63,10.65,10.63,10.65,292800.0,8.7175,8.7339,8.7175,8.7339,292800.0
2010-06-29 11:50:00,10.65,10.65,10.63,10.63,564800.0,8.7339,8.7339,8.7175,8.7175,564800.0
2010-06-29 11:55:00,10.63,10.63,10.62,10.62,317600.0,8.7175,8.7175,8.7093,8.7093,317600.0
2010-06-29 12:00:00,10.62,10.62,10.6,10.6,260000.0,8.7093,8.7093,8.6929,8.6929,260000.0
2010-06-29 12:05:00,10.6,10.63,10.6,10.63,200400.0,8.6929,8.7175,8.6929,8.7175,200400.0
2010-06-29 12:10:00,10.63,10.63,10.62,10.63,242800.0,8.7175,8.7175,8.7093,8.7175,242800.0
2010-06-29 12:15:00,10.63,10.64,10.62,10.62,520400.0,8.7175,8.7257,8.7093,8.7093,520400.0
2010-06-29 12:20:00,10.62,10.64,10.62,10.64,417600.0,8.7093,8.7257,8.7093,8.7257,417600.0
2010-06-29 12:25:00,10.65,10.65,10.62,10.62,360400.0,8.7339,8.7339,8.7093,8.7093,360400.0
2010-06-29 12:30:00,10.62,10.62,10.61,10.61,208800.0,8.7093,8.7093,8.7011,8.7011,208800.0
2010-06-29 12:35:00,10.61,10.61,10.6,10.6,270400.0,8.7011,8.7011,8.6929,8.6929,270400.0
2010-06-29 12:40:00,10.6,10.61,10.6,10.6,169600.0,8.6929,8.7011,8.6929,8.6929,169600.0
2010-06-29 12:45:00,10.6,10.62,10.6,10.62,118800.0,8.6929,8.7093,8.6929,8.7093,118800.0
2010-06-29 12:50:00,10.62,10.63,10.62,10.62,210000.0,8.7093,8.7175,8.7093,8.7093,210000.0
2010-06-29 12:55:00,10.62,10.63,10.59,10.62,462000.0,8.7093,8.7175,8.6847,8.7093,462000.0
2010-06-29 13:00:00,10.62,10.63,10.62,10.63,143600.0,8.7093,8.7175,8.7093,8.7175,143600.0
2010-06-29 13:05:00,10.63,10.63,10.61,10.63,346000.0,8.7175,8.7175,8.7011,8.7175,346000.0
2010-06-29 13:10:00,10.63,10.63,10.61,10.62,151200.0,8.7175,8.7175,8.7011,8.7093,151200.0
2010-06-29 13:15:00,10.62,10.62,10.61,10.61,198000.0,8.7093,8.7093,8.7011,8.7011,198000.0
2010-06-29 13:20:00,10.62,10.62,10.6,10.6,316800.0,8.7093,8.7093,8.6929,8.6929,316800.0
2010-06-29 13:25:00,10.6,10.6,10.58,10.6,202000.0,8.6929,8.6929,8.6765,8.6929,202000.0
2010-06-29 13:30:00,10.6,10.6,10.57,10.57,277200.0,8.6929,8.6929,8.6683,8.6683,277200.0
2010-06-29 13:35:00,10.57,10.57,10.56,10.56,243600.0,8.6683,8.6683,8.6601,8.6601,243600.0
2010-06-29 13:40:00,10.56,10.6,10.56,10.6,237600.0,8.6601,8.6929,8.6601,8.6929,237600.0
2010-06-29 13:45:00,10.6,10.62,10.6,10.61,158000.0,8.6929,8.7093,8.6929,8.7011,158000.0
2010-06-29 13:50:00,10.61,10.61,10.58,10.58,311600.0,8.7011,8.7011,8.6765,8.6765,311600.0
2010-06-29 13:55:00,10.59,10.62,10.58,10.62,145600.0,8.6847,8.7093,8.6765,8.7093,145600.0
2010-06-29 14:00:00,10.61,10.62,10.61,10.62,221600.0,8.7011,8.7093,8.7011,8.7093,221600.0
2010-06-29 14:05:00,10.62,10.63,10.62,10.63,689600.0,8.7093,8.7175,8.7093,8.7175,689600.0
2010-06-29 14:10:00,10.63,10.63,10.63,10.63,238400.0,8.7175,8.7175,8.7175,8.7175,238400.0
2010-06-29 14:15:00,10.63,10.63,10.61,10.62,265600.0,8.7175,8.7175,8.7011,8.7093,265600.0
2010-06-29 14:20:00,10.62,10.62,10.61,10.62,284400.0,8.7093,8.7093,8.7011,8.7093,284400.0
2010-06-29 14:25:00,10.62,10.63,10.6,10.6,424400.0,8.7093,8.7175,8.6929,8.6929,424400.0
2010-06-29 14:30:00,10.6,10.6,10.58,10.58,432000.0,8.6929,8.6929,8.6765,8.6765,432000.0
2010-06-29 14:35:00,10.58,10.59,10.57,10.59,465200.0,8.6765,8.6847,8.6683,8.6847,465200.0
2010-06-29 14:40:00,10.59,10.6,10.58,10.6,252800.0,8.6847,8.6929,8.6765,8.6929,252800.0
2010-06-29 14:45:00,10.6,10.6,10.58,10.59,1125200.0,8.6929,8.6929,8.6765,8.6847,1125200.0
2010-06-29 14:50:00,10.59,10.61,10.57,10.59,442800.0,8.6847,8.7011,8.6683,8.6847,442800.0
2010-06-29 14:55:00,10.59,10.6,10.56,10.56,328000.0,8.6847,8.6929,8.6601,8.6601,328000.0
2010-06-29 15:00:00,10.56,10.59,10.56,10.58,230400.0,8.6601,8.6847,8.6601,8.6765,230400.0
2010-06-29 15:05:00,10.58,10.6,10.58,10.59,562400.0,8.6765,8.6929,8.6765,8.6847,562400.0
2010-06-29 15:10:00,10.59,10.59,10.55,10.55,674400.0,8.6847,8.6847,8.6519,8.6519,674400.0
2010-06-29 15:15:00,10.55,10.56,10.52,10.52,1186000.0,8.6519,8.6601,8.6273,8.6273,1186000.0
2010-06-29 15:20:00,10.52,10.53,10.47,10.51,1320800.0,8.6273,8.6355,8.5863,8.6191,1320800.0
2010-06-29 15:25:00,10.51,10.52,10.48,10.52,834800.0,8.6191,8.6273,8.5945,8.6273,834800.0
2010-06-29 15:30:00,10.51,10.54,10.51,10.53,1226400.0,8.6191,8.6437,8.6191,8.6355,1226400.0
2010-06-29 15:35:00,10.53,10.55,10.52,10.53,642400.0,8.6355,8.6519,8.6273,8.6355,642400.0
2010-06-29 15:40:00,10.53,10.54,10.51,10.51,947600.0,8.6355,8.6437,8.6191,8.6191,947600.0
2010-06-29 15:45:00,10.51,10.51,10.46,10.47,1066000.0,8.6191,8.6191,8.5781,8.5863,1066000.0
2010-06-29 15:50:00,10.47,10.54,10.46,10.54,1119600.0,8.5863,8.6437,8.5781,8.6437,1119600.0
2010-06-29 15:55:00,10.54,10.54,10.5,10.5,1416000.0,8.6437,8.6437,8.6109,8.6109,1416000.0
2010-06-30 09:30:00,10.52,10.54,10.46,10.53,197600.0,8.6273,8.6437,8.5781,8.6355,197600.0
2010-06-30 09:35:00,10.54,10.56,10.52,10.56,295600.0,8.6437,8.6601,8.6273,8.6601,295600.0
2010-06-30 09:40:00,10.56,10.62,10.56,10.61,369200.0,8.6601,8.7093,8.6601,8.7011,369200.0
2010-06-30 09:45:00,10.61,10.63,10.6,10.63,229600.0,8.7011,8.7175,8.6929,8.7175,229600.0
2010-06-30 09:50:00,10.63,10.68,10.62,10.66,264800.0,8.7175,8.7585,8.7093,8.7421,264800.0
2010-06-30 09:55:00,10.67,10.67,10.6,10.6,334400.0,8.7503,8.7503,8.6929,8.6929,334400.0
2010-06-30 10:00:00,10.6,10.6,10.59,10.59,283200.0,8.6929,8.6929,8.6847,8.6847,283200.0
2010-06-30 10:05:00,10.59,10.59,10.56,10.56,377200.0,8.6847,8.6847,8.6601,8.6601,377200.0
2010-06-30 10:10:00,10.56,10.57,10.55,10.57,193600.0,8.6601,8.6683,8.6519,8.6683,193600.0
2010-06-30 10:15:00,10.57,10.58,10.56,10.58,223200.0,8.6683,8.6765,8.6601,8.6765,223200.0
2010-06-30 10:20:00,10.58,10.58,10.55,10.56,325600.0,8.6765,8.6765,8.6519,8.6601,325600.0
2010-06-30 10:25:00,10.56,10.58,10.55,10.56,185200.0,8.6601,8.6765,8.6519,8.6601,185200.0
2010-06-30 10:30:00,10.56,10.59,10.56,10.58,144400.0,8.6601,8.6847,8.6601,8.6765,144400.0
2010-06-30 10:35:00,10.58,10.61,10.57,10.58,350800.0,8.6765,8.7011,8.6683,8.6765,350800.0
2010-06-30 10:40:00,10.59,10.59,10.53,10.54,338400.0,8.6847,8.6847,8.6355,8.6437,338400.0
2010-06-30 10:45:00,10.53,10.55,10.52,10.53,350800.0,8.6355,8.6519,8.6273,8.6355,350800.0
2010-06-30 10:50:00,10.54,10.54,10.52,10.53,600400.0,8.6437,8.6437,8.6273,8.6355,600400.0
2010-06-30 10:55:00,10.53,10.53,10.51,10.51,267200.0,8.6355,8.6355,8.6191,8.6191,267200.0
2010-06-30 11:00:00,10.51,10.53,10.51,10.53,274400.0,8.6191,8.6355,8.6191,8.6355,274400.0
2010-06-30 11:05:00,10.53,10.53,10.51,10.51,247200.0,8.6355,8.6355,8.6191,8.6191,247200.0
2010-06-30 11:10:00,10.51,10.53,10.51,10.53,225600.0,8.6191,8.6355,8.6191,8.6355,225600.0
2010-06-30 11:15:00,10.53,10.56,10.53,10.55,132000.0,8.6355,8.6601,8.6355,8.6519,132000.0
2010-06-30 11:20:00,10.55,10.56,10.54,10.55,152400.0,8.6519,8.6601,8.6437,8.6519,152400.0
2010-06-30 11:25:00,10.55,10.57,10.55,10.55,136400.0,8.6519,8.6683,8.6519,8.6519,136400.0
2010-06-30 11:30:00,10.56,10.59,10.55,10.59,125600.0,8.6601,8.6847,8.6519,8.6847,125600.0
2010-06-30 11:35:00,10.58,10.6,10.58,10.59,185600.0,8.6765,8.6929,8.6765,8.6847,185600.0
2010-06-30 11:40:00,10.59,10.6,10.59,10.59,149600.0,8.6847,8.6929,8.6847,8.6847,149600.0
2010-06-30 11:45:00,10.59,10.6,10.58,10.59,231600.0,8.6847,8.6929,8.6765,8.6847,231600.0
2010-06-30 11:50:00,10.59,10.59,10.56,10.56,170800.0,8.6847,8.6847,8.6601,8.6601,170800.0
2010-06-30 11:55:00,10.56,10.57,10.56,10.56,320800.0,8.6601,8.6683,8.6601,8.6601,320800.0
2010-06-30 12:00:00,10.56,10.58,10.56,10.57,160400.0,8.6601,8.6765,8.6601,8.6683,160400.0
2010-06-30 12:05:00,10.57,10.6,10.57,10.6,176000.0,8.6683,8.6929,8.6683,8.6929,176000.0
2010-06-30 12:10:00,10.6,10.61,10.6,10.6,82000.0,8.6929,8.7011,8.6929,8.6929,82000.0
2010-06-30 12:15:00,10.6,10.61,10.6,10.6,139200.0,8.6929,8.7011,8.6929,8.6929,139200.0
2010-06-30 12:20:00,10.6,10.61,10.59,10.6,73600.0,8.6929,8.7011,8.6847,8.6929,73600.0
2010-06-30 12:25:00,10.6,10.61,10.59,10.59,87600.0,8.6929,8.7011,8.6847,8.6847,87600.0
2010-06-30 12:30:00,10.59,10.59,10.58,10.59,96400.0,8.6847,8.6847,8.6765,8.6847,96400.0
2010-06-30 12:35:00,10.59,10.59,10.57,10.58,83200.0,8.6847,8.6847,8.6683,8.6765,83200.0
2010-06-30 12:40:00,10.58,10.58,10.56,10.57,265200.0,8.6765,8.6765,8.6601,8.6683,265200.0
2010-06-30 12:45:00,10.57,10.58,10.56,10.58,144800.0,8.6683,8.6765,8.6601,8.6765,144800.0
2010-06-30 12:50:00,10.58,10.59,10.58,10.59,94800.0,8.6765,8.6847,8.6765,8.6847,94800.0
2010-06-30 12:55:00,10.59,10.6,10.59,10.59,38000.0,8.6847,8.6929,8.6847,8.6847,38000.0
2010-06-30 13:00:00,10.6,10.6,10.59,10.6,96000.0,8.6929,8.6929,8.6847,8.6929,96000.0
2010-06-30 13:05:00,10.6,10.6,10.57,10.58,122400.0,8.6929,8.6929,8.6683,8.6765,122400.0
2010-06-30 13:10:00,10.58,10.6,10.58,10.59,66400.0,8.6765,8.6929,8.6765,8.6847,66400.0
2010-06-30 13:15:00,10.59,10.59,10.58,10.58,100000.0,8.6847,8.6847,8.6765,8.6765,100000.0
2010-06-30 13:20:00,10.58,10.6,10.58,10.6,106400.0,8.6765,8.6929,8.6765,8.6929,106400.0
2010-06-30 13:25:00,10.59,10.6,10.59,10.59,75600.0,8.6847,8.6929,8.6847,8.6847,75600.0
2010-06-30 13:30:00,10.59,10.6,10.56,10.58,230000.0,8.6847,8.6929,8.6601,8.6765,230000.0
2010-06-30 13:35:00,10.57,10.58,10.57,10.57,70400.0,8.6683,8.6765,8.6683,8.6683,70400.0
2010-06-30 13:40:00,10.57,10.58,10.57,10.58,55200.0,8.6683,8.6765,8.6683,8.6765,55200.0
2010-06-30 13:45:00,10.58,10.61,10.58,10.6,98800.0,8.6765,8.7011,8.6765,8.6929,98800.0
2010-06-30 13:50:00,10.59,10.6,10.59,10.6,101600.0,8.6847,8.6929,8.6847,8.6929,101600.0
2010-06-30 13:55:00,10.6,10.61,10.59,10.59,80400.0,8.6929,8.7011,8.6847,8.6847,80400.0
2010-06-30 14:00:00,10.59,10.61,10.59,10.59,140800.0,8.6847,8.7011,8.6847,8.6847,140800.0
2010-06-30 14:05:00,10.59,10.59,10.56,10.58,238400.0,8.6847,8.6847,8.6601,8.6765,238400.0
2010-06-30 14:10:00,10.58,10.59,10.56,10.56,118000.0,8.6765,8.6847,8.6601,8.6601,118000.0
2010-06-30 14:15:00,10.56,10.57,10.56,10.57,95600.0,8.6601,8.6683,8.6601,8.6683,95600.0
2010-06-30 14:20:00,10.57,10.57,10.54,10.54,287600.0,8.6683,8.6683,8.6437,8.6437,287600.0
2010-06-30 14:25:00,10.54,10.56,10.54,10.55,219600.0,8.6437,8.6601,8.6437,8.6519,219600.0
2010-06-30 14:30:00,10.56,10.58,10.55,10.57,156400.0,8.6601,8.6765,8.6519,8.6683,156400.0
2010-06-30 14:35:00,10.57,10.58,10.57,10.57,158400.0,8.6683,8.6765,8.6683,8.6683,158400.0
2010-06-30 14:40:00,10.57,10.57,10.56,10.57,302800.0,8.6683,8.6683,8.6601,8.6683,302800.0
2010-06-30 14:45:00,10.57,10.59,10.56,10.58,383600.0,8.6683,8.6847,8.6601,8.6765,383600.0
2010-06-30 14:50:00,10.59,10.6,10.58,10.6,286400.0,8.6847,8.6929,8.6765,8.6929,286400.0
2010-06-30 14:55:00,10.6,10.6,10.58,10.58,196800.0,8.6929,8.6929,8.6765,8.6765,196800.0
2010-06-30 15:00:00,10.59,10.6,10.58,10.59,338000.0,8.6847,8.6929,8.6765,8.6847,338000.0
2010-06-30 15:05:00,10.59,10.6,10.58,10.58,158800.0,8.6847,8.6929,8.6765,8.6765,158800.0
2010-06-30 15:10:00,10.58,10.58,10.56,10.56,188800.0,8.6765,8.6765,8.6601,8.6601,188800.0
2010-06-30 15:15:00,10.56,10.56,10.55,10.56,244800.0,8.6601,8.6601,8.6519,8.6601,244800.0
2010-06-30 15:20:00,10.56,10.58,10.55,10.58,250400.0,8.6601,8.6765,8.6519,8.6765,250400.0
2010-06-30 15:25:00,10.58,10.58,10.55,10.55,679200.0,8.6765,8.6765,8.6519,8.6519,679200.0
2010-06-30 15:30:00,10.55,10.56,10.54,10.55,768000.0,8.6519,8.6601,8.6437,8.6519,768000.0
2010-06-30 15:35:00,10.55,10.55,10.51,10.51,432800.0,8.6519,8.6519,8.6191,8.6191,432800.0
2010-06-30 15:40:00,10.51,10.51,10.48,10.48,860000.0,8.6191,8.6191,8.5945,8.5945,860000.0
2010-06-30 15:45:00,10.48,10.51,10.45,10.51,1413600.0,8.5945,8.6191,8.5699,8.6191,1413600.0
2010-06-30 15:50:00,10.51,10.51,10.49,10.49,1552000.0,8.6191,8.6191,8.6027,8.6027,1552000.0
2010-06-30 15:55:00,10.49,10.49,10.47,10.48,1122800.0,8.6027,8.6027,8.5863,8.5945,1122800.0
2010-07-01 09:30:00,10.48,10.5,10.44,10.49,227600.0,8.5945,8.6109,8.5617,8.6027,227600.0
2010-07-01 09:35:00,10.49,10.55,10.46,10.55,273600.0,8.6027,8.6519,8.5781,8.6519,273600.0
2010-07-01 09:40:00,10.55,10.55,10.52,10.54,291600.0,8.6519,8.6519,8.6273,8.6437,291600.0
2010-07-01 09:45:00,10.54,10.54,10.49,10.49,258400.0,8.6437,8.6437,8.6027,8.6027,258400.0
2010-07-01 09:50:00,10.49,10.5,10.46,10.47,218800.0,8.6027,8.6109,8.5781,8.5863,218800.0
2010-07-01 09:55:00,10.47,10.48,10.44,10.45,236800.0,8.5863,8.5945,8.5617,8.5699,236800.0
2010-07-01 10:00:00,10.45,10.45,10.4,10.42,485600.0,8.5699,8.5699,8.5289,8.5453,485600.0
2010-07-01 10:05:00,10.42,10.47,10.42,10.46,254000.0,8.5453,8.5863,8.5453,8.5781,254000.0
2010-07-01 10:10:00,10.47,10.47,10.43,10.44,513600.0,8.5863,8.5863,8.5535,8.5617,513600.0
2010-07-01 10:15:00,10.44,10.47,10.44,10.44,426000.0,8.5617,8.5863,8.5617,8.5617,426000.0
2010-07-01 10:20:00,10.44,10.46,10.43,10.45,292000.0,8.5617,8.5781,8.5535,8.5699,292000.0
2010-07-01 10:25:00,10.45,10.46,10.44,10.45,159600.0,8.5699,8.5781,8.5617,8.5699,159600.0
2010-07-01 10:30:00,10.45,10.45,10.43,10.44,334400.0,8.5699,8.5699,8.5535,8.5617,334400.0
2010-07-01 10:35:00,10.44,10.45,10.4,10.4,166000.0,8.5617,8.5699,8.5289,8.5289,166000.0
2010-07-01 10:40:00,10.4,10.41,10.38,10.4,388000.0,8.5289,8.5371,8.5125,8.5289,388000.0
2010-07-01 10:45:00,10.41,10.47,10.4,10.46,273600.0,8.5371,8.5863,8.5289,8.5781,273600.0
2010-07-01 10:50:00,10.46,10.46,10.43,10.43,149600.0,8.5781,8.5781,8.5535,8.5535,149600.0
2010-07-01 10:55:00,10.43,10.44,10.41,10.44,304400.0,8.5535,8.5617,8.5371,8.5617,304400.0
2010-07-01 11:00:00,10.44,10.44,10.4,10.44,236400.0,8.5617,8.5617,8.5289,8.5617,236400.0
2010-07-01 11:05:00,10.44,10.44,10.4,10.43,388000.0,8.5617,8.5617,8.5289,8.5535,388000.0
2010-07-01 11:10:00,10.44,10.45,10.42,10.44,332800.0,8.5617,8.5699,8.5453,8.5617,332800.0
2010-07-01 11:15:00,10.44,10.48,10.44,10.47,300400.0,8.5617,8.5945,8.5617,8.5863,300400.0
2010-07-01 11:20:00,10.47,10.5,10.45,10.5,260000.0,8.5863,8.6109,8.5699,8.6109,260000.0
2010-07-01 11:25:00,10.5,10.57,10.49,10.57,619600.0,8.6109,8.6683,8.6027,8.6683,619600.0
2010-07-01 11:30:00,10.57,10.6,10.56,10.59,515600.0,8.6683,8.6929,8.6601,8.6847,515600.0
2010-07-01 11:35:00,10.59,10.6,10.58,10.6,310000.0,8.6847,8.6929,8.6765,8.6929,310000.0
2010-07-01 11:40:00,10.6,10.63,10.6,10.63,442800.0,8.6929,8.7175,8.6929,8.7175,442800.0
2010-07-01 11:45:00,10.63,10.65,10.62,10.64,292400.0,8.7175,8.7339,8.7093,8.7257,292400.0
2010-07-01 11:50:00,10.64,10.65,10.6,10.6,306400.0,8.7257,8.7339,8.6929,8.6929,306400.0
2010-07-01 11:55:00,10.6,10.6,10.58,10.6,170400.0,8.6929,8.6929,8.6765,8.6929,170400.0
2010-07-01 12:00:00,10.59,10.59,10.58,10.58,247200.0,8.6847,8.6847,8.6765,8.6765,247200.0
2010-07-01 12:05:00,10.57,10.59,10.56,10.57,186800.0,8.6683,8.6847,8.6601,8.6683,186800.0
2010-07-01 12:10:00,10.56,10.57,10.55,10.55,194000.0,8.6601,8.6683,8.6519,8.6519,194000.0
2010-07-01 12:15:00,10.55,10.58,10.55,10.56,260000.0,8.6519,8.6765,8.6519,8.6601,260000.0
2010-07-01 12:20:00,10.56,10.56,10.55,10.55,217200.0,8.6601,8.6601,8.6519,8.6519,217200.0
2010-07-01 12:25:00,10.55,10.56,10.54,10.56,215200.0,8.6519,8.6601,8.6437,8.6601,215200.0
2010-07-01 12:30:00,10.56,10.58,10.55,10.57,176800.0,8.6601,8.6765,8.6519,8.6683,176800.0
2010-07-01 12:35:00,10.57,10.62,10.57,10.62,319200.0,8.6683,8.7093,8.6683,8.7093,319200.0
2010-07-01 12:40:00,10.62,10.7,10.62,10.68,454800.0,8.7093,8.7749,8.7093,8.7585,454800.0
2010-07-01 12:45:00,10.68,10.69,10.65,10.66,227200.0,8.7585,8.7667,8.7339,8.7421,227200.0
2010-07-01 12:50:00,10.66,10.69,10.66,10.67,226400.0,8.7421,8.7667,8.7421,8.7503,226400.0
2010-07-01 12:55:00,10.67,10.67,10.62,10.63,212800.0,8.7503,8.7503,8.7093,8.7175,212800.0
2010-07-01 13:00:00,10.63,10.63,10.6,10.61,270400.0,8.7175,8.7175,8.6929,8.7011,270400.0
2010-07-01 13:05:00,10.61,10.62,10.6,10.62,160800.0,8.7011,8.7093,8.6929,8.7093,160800.0
2010-07-01 13:10:00,10.62,10.62,10.59,10.59,262800.0,8.7093,8.7093,8.6847,8.6847,262800.0
2010-07-01 13:15:00,10.59,10.63,10.59,10.63,123600.0,8.6847,8.7175,8.6847,8.7175,123600.0
2010-07-01 13:20:00,10.63,10.65,10.63,10.64,124000.0,8.7175,8.7339,8.7175,8.7257,124000.0
2010-07-01 13:25:00,10.64,10.64,10.62,10.63,118000.0,8.7257,8.7257,8.7093,8.7175,118000.0
2010-07-01 13:30:00,10.63,10.67,10.63,10.66,188400.0,8.7175,8.7503,8.7175,8.7421,188400.0
2010-07-01 13:35:00,10.67,10.68,10.65,10.68,182000.0,8.7503,8.7585,8.7339,8.7585,182000.0
2010-07-01 13:40:00,10.68,10.68,10.65,10.65,193600.0,8.7585,8.7585,8.7339,8.7339,193600.0
2010-07-01 13:45:00,10.65,10.66,10.63,10.64,192800.0,8.7339,8.7421,8.7175,8.7257,192800.0
2010-07-01 13:50:00,10.64,10.67,10.64,10.67,205600.0,8.7257,8.7503,8.7257,8.7503,205600.0
2010-07-01 13:55:00,10.67,10.7,10.67,10.69,385600.0,8.7503,8.7749,8.7503,8.7667,385600.0
2010-07-01 14:00:00,10.69,10.7,10.68,10.7,252400.0,8.7667,8.7749,8.7585,8.7749,252400.0
2010-07-01 14:05:00,10.7,10.7,10.68,10.68,156800.0,8.7749,8.7749,8.7585,8.7585,156800.0
2010-07-01 14:10:00,10.68,10.72,10.68,10.71,177200.0,8.7585,8.7913,8.7585,8.7831,177200.0
2010-07-01 14:15:00,10.72,10.74,10.71,10.71,212800.0,8.7913,8.8077,8.7831,8.7831,212800.0
2010-07-01 14:20:00,10.71,10.71,10.7,10.71,237200.0,8.7831,8.7831,8.7749,8.7831,237200.0
2010-07-01 14:25:00,10.71,10.71,10.69,10.7,187200.0,8.7831,8.7831,8.7667,8.7749,187200.0
2010-07-01 14:30:00,10.7,10.7,10.68,10.69,235200.0,8.7749,8.7749,8.7585,8.7667,235200.0
2010-07-01 14:35:00,10.69,10.71,10.68,10.69,274000.0,8.7667,8.7831,8.7585,8.7667,274000.0
2010-07-01 14:40:00,10.69,10.69,10.64,10.65,371600.0,8.7667,8.7667,8.7257,8.7339,371600.0
2010-07-01 14:45:00,10.65,10.66,10.64,10.64,284400.0,8.7339,8.7421,8.7257,8.7257,284400.0
2010-07-01 14:50:00,10.64,10.66,10.63,10.65,198400.0,8.7257,8.7421,8.7175,8.7339,198400.0
2010-07-01 14:55:00,10.65,10.68,10.65,10.67,202000.0,8.7339,8.7585,8.7339,8.7503,202000.0
2010-07-01 15:00:00,10.67,10.7,10.67,10.69,344000.0,8.7503,8.7749,8.7503,8.7667,344000.0
2010-07-01 15:05:00,10.7,10.71,10.68,10.7,241600.0,8.7749,8.7831,8.7585,8.7749,241600.0
2010-07-01 15:10:00,10.69,10.7,10.68,10.68,196000.0,8.7667,8.7749,8.7585,8.7585,196000.0
2010-07-01 15:15:00,10.68,10.68,10.66,10.67,240800.0,8.7585,8.7585,8.7421,8.7503,240800.0
2010-07-01 15:20:00,10.67,10.67,10.65,10.66,173200.0,8.7503,8.7503,8.7339,8.7421,173200.0
2010-07-01 15:25:00,10.66,10.69,10.65,10.69,294000.0,8.7421,8.7667,8.7339,8.7667,294000.0
2010-07-01 15:30:00,10.69,10.72,10.68,10.72,416400.0,8.7667,8.7913,8.7585,8.7913,416400.0
2010-07-01 15:35:00,10.72,10.74,10.72,10.72,593200.0,8.7913,8.8077,8.7913,8.7913,593200.0
2010-07-01 15:40:00,10.72,10.73,10.7,10.73,494000.0,8.7913,8.7995,8.7749,8.7995,494000.0
2010-07-01 15:45:00,10.73,10.74,10.69,10.69,862800.0,8.7995,8.8077,8.7667,8.7667,862800.0
2010-07-01 15:50:00,10.69,10.74,10.68,10.74,1194000.0,8.7667,8.8077,8.7585,8.8077,1194000.0
2010-07-01 15:55:00,10.74,10.74,10.72,10.72,1552400.0,8.8077,8.8077,8.7913,8.7913,1552400.0
2010-07-02 09:30:00,10.74,10.78,10.71,10.76,283200.0,8.8077,8.8405,8.7831,8.8241,283200.0
2010-07-02 09:35:00,10.76,10.77,10.73,10.74,295600.0,8.8241,8.8323,8.7995,8.8077,295600.0
2010-07-02 09:40:00,10.74,10.8,10.74,10.78,500000.0,8.8077,8.8569,8.8077,8.8405,500000.0
2010-07-02 09:45:00,10.78,10.78,10.75,10.75,250400.0,8.8405,8.8405,8.8159,8.8159,250400.0
2010-07-02 09:50:00,10.75,10.76,10.73,10.73,176000.0,8.8159,8.8241,8.7995,8.7995,176000.0
2010-07-02 09:55:00,10.72,10.74,10.72,10.73,236400.0,8.7913,8.8077,8.7913,8.7995,236400.0
2010-07-02 10:00:00,10.72,10.74,10.7,10.7,255200.0,8.7913,8.8077,8.7749,8.7749,255200.0
2010-07-02 10:05:00,10.7,10.74,10.7,10.72,135600.0,8.7749,8.8077,8.7749,8.7913,135600.0
2010-07-02 10:10:00,10.72,10.73,10.71,10.71,125200.0,8.7913,8.7995,8.7831,8.7831,125200.0
2010-07-02 10:15:00,10.71,10.73,10.71,10.72,106000.0,8.7831,8.7995,8.7831,8.7913,106000.0
2010-07-02 10:20:00,10.72,10.72,10.69,10.71,101200.0,8.7913,8.7913,8.7667,8.7831,101200.0
2010-07-02 10:25:00,10.71,10.71,10.69,10.69,112400.0,8.7831,8.7831,8.7667,8.7667,112400.0
2010-07-02 10:30:00,10.69,10.69,10.68,10.68,115600.0,8.7667,8.7667,8.7585,8.7585,115600.0
2010-07-02 10:35:00,10.68,10.68,10.66,10.67,148000.0,8.7585,8.7585,8.7421,8.7503,148000.0
2010-07-02 10:40:00,10.67,10.69,10.66,10.66,88400.0,8.7503,8.7667,8.7421,8.7421,88400.0
2010-07-02 10:45:00,10.66,10.67,10.65,10.66,270000.0,8.7421,8.7503,8.7339,8.7421,270000.0
2010-07-02 10:50:00,10.66,10.67,10.64,10.65,108800.0,8.7421,8.7503,8.7257,8.7339,108800.0
2010-07-02 10:55:00,10.65,10.66,10.63,10.63,153600.0,8.7339,8.7421,8.7175,8.7175,153600.0
2010-07-02 11:00:00,10.63,10.64,10.62,10.62,189200.0,8.7175,8.7257,8.7093,8.7093,189200.0
2010-07-02 11:05:00,10.63,10.65,10.63,10.65,128800.0,8.7175,8.7339,8.7175,8.7339,128800.0
2010-07-02 11:10:00,10.65,10.66,10.64,10.66,125200.0,8.7339,8.7421,8.7257,8.7421,125200.0
2010-07-02 11:15:00,10.66,10.67,10.62,10.62,119600.0,8.7421,8.7503,8.7093,8.7093,119600.0
2010-07-02 11:20:00,10.63,10.64,10.61,10.63,261200.0,8.7175,8.7257,8.7011,8.7175,261200.0
2010-07-02 11:25:00,10.63,10.64,10.62,10.62,209600.0,8.7175,8.7257,8.7093,8.7093,209600.0
2010-07-02 11:30:00,10.62,10.62,10.61,10.62,444000.0,8.7093,8.7093,8.7011,8.7093,444000.0
2010-07-02 11:35:00,10.62,10.62,10.56,10.56,289600.0,8.7093,8.7093,8.6601,8.6601,289600.0
2010-07-02 11:40:00,10.56,10.58,10.56,10.56,282000.0,8.6601,8.6765,8.6601,8.6601,282000.0
2010-07-02 11:45:00,10.56,10.58,10.56,10.58,185200.0,8.6601,8.6765,8.6601,8.6765,185200.0
2010-07-02 11:50:00,10.59,10.61,10.58,10.6,341600.0,8.6847,8.7011,8.6765,8.6929,341600.0
2010-07-02 11:55:00,10.6,10.6,10.58,10.6,154000.0,8.6929,8.6929,8.6765,8.6929,154000.0
2010-07-02 12:00:00,10.59,10.59,10.57,10.59,164800.0,8.6847,8.6847,8.6683,8.6847,164800.0
2010-07-02 12:05:00,10.59,10.63,10.59,10.63,163200.0,8.6847,8.7175,8.6847,8.7175,163200.0
2010-07-02 12:10:00,10.63,10.64,10.62,10.63,176400.0,8.7175,8.7257,8.7093,8.7175,176400.0
2010-07-02 12:15:00,10.63,10.63,10.59,10.6,95200.0,8.7175,8.7175,8.6847,8.6929,95200.0
2010-07-02 12:20:00,10.6,10.61,10.59,10.6,128800.0,8.6929,8.7011,8.6847,8.6929,128800.0
2010-07-02 12:25:00,10.6,10.61,10.59,10.6,141200.0,8.6929,8.7011,8.6847,8.6929,141200.0
2010-07-02 12:30:00,10.6,10.6,10.59,10.59,48800.0,8.6929,8.6929,8.6847,8.6847,48800.0
2010-07-02 12:35:00,10.59,10.59,10.57,10.58,122000.0,8.6847,8.6847,8.6683,8.6765,122000.0
2010-07-02 12:40:00,10.58,10.59,10.58,10.58,155200.0,8.6765,8.6847,8.6765,8.6765,155200.0
2010-07-02 12:45:00,10.59,10.61,10.58,10.61,203600.0,8.6847,8.7011,8.6765,8.7011,203600.0
2010-07-02 12:50:00,10.61,10.61,10.59,10.6,372800.0,8.7011,8.7011,8.6847,8.6929,372800.0
2010-07-02 12:55:00,10.6,10.61,10.59,10.61,163200.0,8.6929,8.7011,8.6847,8.7011,163200.0
2010-07-02 13:00:00,10.61,10.61,10.59,10.59,235600.0,8.7011,8.7011,8.6847,8.6847,235600.0
2010-07-02 13:05:00,10.59,10.62,10.59,10.62,240000.0,8.6847,8.7093,8.6847,8.7093,240000.0
2010-07-02 13:10:00,10.62,10.62,10.61,10.62,130800.0,8.7093,8.7093,8.7011,8.7093,130800.0
2010-07-02 13:15:00,10.62,10.63,10.62,10.62,82400.0,8.7093,8.7175,8.7093,8.7093,82400.0
2010-07-02 13:20:00,10.62,10.63,10.61,10.62,130000.0,8.7093,8.7175,8.7011,8.7093,130000.0
2010-07-02 13:25:00,10.62,10.62,10.6,10.6,110800.0,8.7093,8.7093,8.6929,8.6929,110800.0
2010-07-02 13:30:00,10.6,10.61,10.59,10.61,196000.0,8.6929,8.7011,8.6847,8.7011,196000.0
2010-07-02 13:35:00,10.61,10.62,10.6,10.6,142000.0,8.7011,8.7093,8.6929,8.6929,142000.0
2010-07-02 13:40:00,10.6,10.62,10.6,10.6,276800.0,8.6929,8.7093,8.6929,8.6929,276800.0
2010-07-02 13:45:00,10.6,10.63,10.6,10.63,72800.0,8.6929,8.7175,8.6929,8.7175,72800.0
2010-07-02 13:50:00,10.63,10.63,10.62,10.62,102800.0,8.7175,8.7175,8.7093,8.7093,102800.0
2010-07-02 13:55:00,10.62,10.63,10.62,10.62,164000.0,8.7093,8.7175,8.7093,8.7093,164000.0
2010-07-02 14:00:00,10.62,10.62,10.61,10.62,168400.0,8.7093,8.7093,8.7011,8.7093,168400.0
2010-07-02 14:05:00,10.62,10.62,10.6,10.61,138400.0,8.7093,8.7093,8.6929,8.7011,138400.0
2010-07-02 14:10:00,10.61,10.61,10.6,10.6,189200.0,8.7011,8.7011,8.6929,8.6929,189200.0
2010-07-02 14:15:00,10.6,10.62,10.6,10.62,166400.0,8.6929,8.7093,8.6929,8.7093,166400.0
2010-07-02 14:20:00,10.62,10.62,10.61,10.62,87600.0,8.7093,8.7093,8.7011,8.7093,87600.0
2010-07-02 14:25:00,10.62,10.62,10.6,10.61,179600.0,8.7093,8.7093,8.6929,8.7011,179600.0
2010-07-02 14:30:00,10.61,10.61,10.6,10.61,223600.0,8.7011,8.7011,8.6929,8.7011,223600.0
2010-07-02 14:35:00,10.6,10.62,10.6,10.62,165600.0,8.6929,8.7093,8.6929,8.7093,165600.0
2010-07-02 14:40:00,10.62,10.62,10.61,10.61,128400.0,8.7093,8.7093,8.7011,8.7011,128400.0
2010-07-02 14:45:00,10.61,10.62,10.61,10.61,236800.0,8.7011,8.7093,8.7011,8.7011,236800.0
2010-07-02 14:50:00,10.61,10.61,10.59,10.61,98800.0,8.7011,8.7011,8.6847,8.7011,98800.0
2010-07-02 14:55:00,10.61,10.62,10.61,10.62,62800.0,8.7011,8.7093,8.7011,8.7093,62800.0
2010-07-02 15:00:00,10.62,10.62,10.61,10.62,205600.0,8.7093,8.7093,8.7011,8.7093,205600.0
2010-07-02 15:05:00,10.62,10.63,10.62,10.63,108800.0,8.7093,8.7175,8.7093,8.7175,108800.0
2010-07-02 15:10:00,10.64,10.64,10.62,10.62,154000.0,8.7257,8.7257,8.7093,8.7093,154000.0
2010-07-02 15:15:00,10.62,10.63,10.62,10.63,190800.0,8.7093,8.7175,8.7093,8.7175,190800.0
2010-07-02 15:20:00,10.63,10.64,10.62,10.63,192400.0,8.7175,8.7257,8.7093,8.7175,192400.0
2010-07-02 15:25:00,10.63,10.66,10.63,10.64,228400.0,8.7175,8.7421,8.7175,8.7257,228400.0
2010-07-02 15:30:00,10.64,10.64,10.63,10.63,230000.0,8.7257,8.7257,8.7175,8.7175,230000.0
2010-07-02 15:35:00,10.63,10.67,10.63,10.66,332000.0,8.7175,8.7503,8.7175,8.7421,332000.0
2010-07-02 15:40:00,10.66,10.66,10.64,10.64,184800.0,8.7421,8.7421,8.7257,8.7257,184800.0
2010-07-02 15:45:00,10.65,10.68,10.65,10.66,420000.0,8.7339,8.7585,8.7339,8.7421,420000.0
2010-07-02 15:50:00,10.66,10.66,10.63,10.64,580400.0,8.7421,8.7421,8.7175,8.7257,580400.0
2010-07-02 15:55:00,10.64,10.64,10.59,10.6,1052400.0,8.7257,8.7257,8.6847,8.6929,1052400.0
2010-07-06 09:30:00,10.83,10.83,10.71,10.72,473200.0,8.8815,8.8815,8.7831,8.7913,473200.0
2010-07-06 09:35:00,10.72,10.76,10.71,10.72,369200.0,8.7913,8.8241,8.7831,8.7913,369200.0
2010-07-06 09:40:00,10.73,10.73,10.68,10.72,244000.0,8.7995,8.7995,8.7585,8.7913,244000.0
2010-07-06 09:45:00,10.72,10.78,10.72,10.78,278800.0,8.7913,8.8405,8.7913,8.8405,278800.0
2010-07-06 09:50:00,10.78,10.83,10.75,10.81,422400.0,8.8405,8.8815,8.8159,8.8651,422400.0
2010-07-06 09:55:00,10.81,10.82,10.79,10.8,254000.0,8.8651,8.8733,8.8487,8.8569,254000.0
2010-07-06 10:00:00,10.8,10.86,10.78,10.85,704000.0,8.8569,8.9061,8.8405,8.8979,704000.0
2010-07-06 10:05:00,10.85,10.86,10.84,10.84,393200.0,8.8979,8.9061,8.8897,8.8897,393200.0
2010-07-06 10:10:00,10.84,10.88,10.83,10.88,281600.0,8.8897,8.9225,8.8815,8.9225,281600.0
2010-07-06 10:15:00,10.87,10.88,10.86,10.86,120000.0,8.9143,8.9225,8.9061,8.9061,120000.0
2010-07-06 10:20:00,10.86,10.86,10.83,10.84,171200.0,8.9061,8.9061,8.8815,8.8897,171200.0
2010-07-06 10:25:00,10.84,10.85,10.83,10.84,200800.0,8.8897,8.8979,8.8815,8.8897,200800.0
2010-07-06 10:30:00,10.84,10.85,10.83,10.84,409600.0,8.8897,8.8979,8.8815,8.8897,409600.0
2010-07-06 10:35:00,10.84,10.84,10.81,10.82,131200.0,8.8897,8.8897,8.8651,8.8733,131200.0
2010-07-06 10:40:00,10.82,10.82,10.78,10.78,146400.0,8.8733,8.8733,8.8405,8.8405,146400.0
2010-07-06 10:45:00,10.78,10.78,10.74,10.75,267600.0,8.8405,8.8405,8.8077,8.8159,267600.0
2010-07-06 10:50:00,10.75,10.77,10.74,10.77,195200.0,8.8159,8.8323,8.8077,8.8323,195200.0
2010-07-06 10:55:00,10.77,10.77,10.76,10.76,198400.0,8.8323,8.8323,8.8241,8.8241,198400.0
2010-07-06 11:00:00,10.76,10.76,10.74,10.75,258400.0,8.8241,8.8241,8.8077,8.8159,258400.0
2010-07-06 11:05:00,10.75,10.75,10.71,10.72,254800.0,8.8159,8.8159,8.7831,8.7913,254800.0
2010-07-06 11:10:00,10.72,10.73,10.71,10.71,123600.0,8.7913,8.7995,8.7831,8.7831,123600.0
2010-07-06 11:15:00,10.71,10.72,10.7,10.71,146800.0,8.7831,8.7913,8.7749,8.7831,146800.0
2010-07-06 11:20:00,10.71,10.72,10.71,10.71,102800.0,8.7831,8.7913,8.7831,8.7831,102800.0
2010-07-06 11:25:00,10.72,10.72,10.71,10.71,160000.0,8.7913,8.7913,8.7831,8.7831,160000.0
2010-07-06 11:30:00,10.71,10.72,10.71,10.72,233600.0,8.7831,8.7913,8.7831,8.7913,233600.0
2010-07-06 11:35:00,10.72,10.74,10.72,10.74,204800.0,8.7913,8.8077,8.7913,8.8077,204800.0
2010-07-06 11:40:00,10.73,10.75,10.72,10.74,137600.0,8.7995,8.8159,8.7913,8.8077,137600.0
2010-07-06 11:45:00,10.75,10.75,10.74,10.74,73200.0,8.8159,8.8159,8.8077,8.8077,73200.0
2010-07-06 11:50:00,10.74,10.74,10.71,10.71,106400.0,8.8077,8.8077,8.7831,8.7831,106400.0
2010-07-06 11:55:00,10.71,10.72,10.71,10.72,73200.0,8.7831,8.7913,8.7831,8.7913,73200.0
2010-07-06 12:00:00,10.72,10.72,10.72,10.72,77200.0,8.7913,8.7913,8.7913,8.7913,77200.0
2010-07-06 12:05:00,10.72,10.74,10.72,10.74,52800.0,8.7913,8.8077,8.7913,8.8077,52800.0
2010-07-06 12:10:00,10.74,10.74,10.68,10.68,174400.0,8.8077,8.8077,8.7585,8.7585,174400.0
2010-07-06 12:15:00,10.68,10.69,10.67,10.68,187200.0,8.7585,8.7667,8.7503,8.7585,187200.0
2010-07-06 12:20:00,10.69,10.7,10.67,10.68,196000.0,8.7667,8.7749,8.7503,8.7585,196000.0
2010-07-06 12:25:00,10.67,10.67,10.64,10.66,307600.0,8.7503,8.7503,8.7257,8.7421,307600.0
2010-07-06 12:30:00,10.66,10.67,10.65,10.67,185600.0,8.7421,8.7503,8.7339,8.7503,185600.0
2010-07-06 12:35:00,10.67,10.69,10.67,10.68,116800.0,8.7503,8.7667,8.7503,8.7585,116800.0
2010-07-06 12:40:00,10.68,10.68,10.65,10.66,376800.0,8.7585,8.7585,8.7339,8.7421,376800.0
2010-07-06 12:45:00,10.65,10.67,10.65,10.65,88000.0,8.7339,8.7503,8.7339,8.7339,88000.0
2010-07-06 12:50:00,10.65,10.66,10.65,10.66,86400.0,8.7339,8.7421,8.7339,8.7421,86400.0
2010-07-06 12:55:00,10.65,10.66,10.63,10.63,254800.0,8.7339,8.7421,8.7175,8.7175,254800.0
2010-07-06 13:00:00,10.63,10.64,10.62,10.63,278000.0,8.7175,8.7257,8.7093,8.7175,278000.0
2010-07-06 13:05:00,10.63,10.66,10.63,10.65,166400.0,8.7175,8.7421,8.7175,8.7339,166400.0
2010-07-06 13:10:00,10.65,10.65,10.63,10.63,64400.0,8.7339,8.7339,8.7175,8.7175,64400.0
2010-07-06 13:15:00,10.63,10.64,10.62,10.63,97600.0,8.7175,8.7257,8.7093,8.7175,97600.0
2010-07-06 13:20:00,10.63,10.65,10.63,10.65,101600.0,8.7175,8.7339,8.7175,8.7339,101600.0
2010-07-06 13:25:00,10.65,10.67,10.63,10.67,100000.0,8.7339,8.7503,8.7175,8.7503,100000.0
2010-07-06 13:30:00,10.67,10.68,10.65,10.67,118800.0,8.7503,8.7585,8.7339,8.7503,118800.0
2010-07-06 13:35:00,10.67,10.67,10.64,10.64,98400.0,8.7503,8.7503,8.7257,8.7257,98400.0
2010-07-06 13:40:00,10.64,10.65,10.61,10.62,216800.0,8.7257,8.7339,8.7011,8.7093,216800.0
2010-07-06 13:45:00,10.61,10.62,10.58,10.59,493600.0,8.7011,8.7093,8.6765,8.6847,493600.0
2010-07-06 13:50:00,10.59,10.59,10.56,10.56,602000.0,8.6847,8.6847,8.6601,8.6601,602000.0
2010-07-06 13:55:00,10.57,10.58,10.56,10.57,119600.0,8.6683,8.6765,8.6601,8.6683,119600.0
2010-07-06 14:00:00,10.57,10.59,10.57,10.58,185200.0,8.6683,8.6847,8.6683,8.6765,185200.0
2010-07-06 14:05:00,10.58,10.58,10.56,10.56,162800.0,8.6765,8.6765,8.6601,8.6601,162800.0
2010-07-06 14:10:00,10.56,10.56,10.54,10.54,162000.0,8.6601,8.6601,8.6437,8.6437,162000.0
2010-07-06 14:15:00,10.54,10.56,10.54,10.55,108800.0,8.6437,8.6601,8.6437,8.6519,108800.0
2010-07-06 14:20:00,10.55,10.56,10.54,10.56,511200.0,8.6519,8.6601,8.6437,8.6601,511200.0
2010-07-06 14:25:00,10.56,10.6,10.56,10.59,356800.0,8.6601,8.6929,8.6601,8.6847,356800.0
2010-07-06 14:30:00,10.59,10.6,10.59,10.59,261600.0,8.6847,8.6929,8.6847,8.6847,261600.0
2010-07-06 14:35:00,10.59,10.62,10.59,10.62,172800.0,8.6847,8.7093,8.6847,8.7093,172800.0
2010-07-06 14:40:00,10.62,10.62,10.59,10.59,105200.0,8.7093,8.7093,8.6847,8.6847,105200.0
2010-07-06 14:45:00,10.59,10.59,10.57,10.59,148400.0,8.6847,8.6847,8.6683,8.6847,148400.0
2010-07-06 14:50:00,10.59,10.61,10.58,10.6,302800.0,8.6847,8.7011,8.6765,8.6929,302800.0
2010-07-06 14:55:00,10.6,10.6,10.56,10.56,172000.0,8.6929,8.6929,8.6601,8.6601,172000.0
2010-07-06 15:00:00,10.56,10.58,10.56,10.57,233200.0,8.6601,8.6765,8.6601,8.6683,233200.0
2010-07-06 15:05:00,10.57,10.57,10.54,10.56,234800.0,8.6683,8.6683,8.6437,8.6601,234800.0
2010-07-06 15:10:00,10.56,10.58,10.54,10.58,268800.0,8.6601,8.6765,8.6437,8.6765,268800.0
2010-07-06 15:15:00,10.58,10.59,10.54,10.55,378800.0,8.6765,8.6847,8.6437,8.6519,378800.0
2010-07-06 15:20:00,10.54,10.56,10.52,10.54,272400.0,8.6437,8.6601,8.6273,8.6437,272400.0
2010-07-06 15:25:00,10.54,10.56,10.54,10.56,174800.0,8.6437,8.6601,8.6437,8.6601,174800.0
2010-07-06 15:30:00,10.56,10.58,10.55,10.57,316800.0,8.6601,8.6765,8.6519,8.6683,316800.0
2010-07-06 15:35:00,10.57,10.58,10.56,10.56,351600.0,8.6683,8.6765,8.6601,8.6601,351600.0
2010-07-06 15:40:00,10.56,10.61,10.56,10.61,474800.0,8.6601,8.7011,8.6601,8.7011,474800.0
2010-07-06 15:45:00,10.61,10.62,10.58,10.59,868800.0,8.7011,8.7093,8.6765,8.6847,868800.0
2010-07-06 15:50:00,10.59,10.6,10.57,10.57,589600.0,8.6847,8.6929,8.6683,8.6683,589600.0
2010-07-06 15:55:00,10.57,10.61,10.57,10.61,873200.0,8.6683,8.7011,8.6683,8.7011,873200.0
2010-07-07 09:30:00,10.65,10.65,10.59,10.62,183600.0,8.7339,8.7339,8.6847,8.7093,183600.0
2010-07-07 09:35:00,10.62,10.65,10.62,10.63,174000.0,8.7093,8.7339,8.7093,8.7175,174000.0
2010-07-07 09:40:00,10.63,10.66,10.62,10.65,154400.0,8.7175,8.7421,8.7093,8.7339,154400.0
2010-07-07 09:45:00,10.65,10.67,10.63,10.63,245600.0,8.7339,8.7503,8.7175,8.7175,245600.0
2010-07-07 09:50:00,10.63,10.66,10.62,10.66,283600.0,8.7175,8.7421,8.7093,8.7421,283600.0
2010-07-07 09:55:00,10.66,10.71,10.66,10.71,160000.0,8.7421,8.7831,8.7421,8.7831,160000.0
2010-07-07 10:00:00,10.71,10.77,10.71,10.76,298400.0,8.7831,8.8323,8.7831,8.8241,298400.0
2010-07-07 10:05:00,10.76,10.77,10.74,10.75,291200.0,8.8241,8.8323,8.8077,8.8159,291200.0
2010-07-07 10:10:00,10.75,10.77,10.74,10.77,363200.0,8.8159,8.8323,8.8077,8.8323,363200.0
2010-07-07 10:15:00,10.76,10.79,10.75,10.75,194400.0,8.8241,8.8487,8.8159,8.8159,194400.0
2010-07-07 10:20:00,10.75,10.76,10.72,10.74,186400.0,8.8159,8.8241,8.7913,8.8077,186400.0
2010-07-07 10:25:00,10.74,10.74,10.71,10.71,244800.0,8.8077,8.8077,8.7831,8.7831,244800.0
2010-07-07 10:30:00,10.71,10.74,10.71,10.73,269200.0,8.7831,8.8077,8.7831,8.7995,269200.0
2010-07-07 10:35:00,10.73,10.76,10.73,10.74,303200.0,8.7995,8.8241,8.7995,8.8077,303200.0
2010-07-07 10:40:00,10.74,10.78,10.74,10.78,283600.0,8.8077,8.8405,8.8077,8.8405,283600.0
2010-07-07 10:45:00,10.78,10.84,10.78,10.84,393600.0,8.8405,8.8897,8.8405,8.8897,393600.0
2010-07-07 10:50:00,10.84,10.87,10.83,10.86,251200.0,8.8897,8.9143,8.8815,8.9061,251200.0
2010-07-07 10:55:00,10.86,10.86,10.83,10.83,328000.0,8.9061,8.9061,8.8815,8.8815,328000.0
2010-07-07 11:00:00,10.83,10.83,10.8,10.8,321200.0,8.8815,8.8815,8.8569,8.8569,321200.0
2010-07-07 11:05:00,10.8,10.81,10.78,10.78,244400.0,8.8569,8.8651,8.8405,8.8405,244400.0
2010-07-07 11:10:00,10.78,10.79,10.76,10.76,424400.0,8.8405,8.8487,8.8241,8.8241,424400.0
2010-07-07 11:15:00,10.76,10.76,10.74,10.74,536000.0,8.8241,8.8241,8.8077,8.8077,536000.0
2010-07-07 11:20:00,10.74,10.74,10.72,10.72,560000.0,8.8077,8.8077,8.7913,8.7913,560000.0
2010-07-07 11:25:00,10.72,10.73,10.68,10.7,716400.0,8.7913,8.7995,8.7585,8.7749,716400.0
2010-07-07 11:30:00,10.71,10.74,10.7,10.74,218800.0,8.7831,8.8077,8.7749,8.8077,218800.0
2010-07-07 11:35:00,10.74,10.76,10.74,10.75,121200.0,8.8077,8.8241,8.8077,8.8159,121200.0
2010-07-07 11:40:00,10.74,10.75,10.7,10.71,118400.0,8.8077,8.8159,8.7749,8.7831,118400.0
2010-07-07 11:45:00,10.71,10.71,10.69,10.69,170800.0,8.7831,8.7831,8.7667,8.7667,170800.0
2010-07-07 11:50:00,10.69,10.71,10.67,10.68,190000.0,8.7667,8.7831,8.7503,8.7585,190000.0
2010-07-07 11:55:00,10.68,10.7,10.67,10.69,143200.0,8.7585,8.7749,8.7503,8.7667,143200.0
2010-07-07 12:00:00,10.69,10.71,10.69,10.71,88400.0,8.7667,8.7831,8.7667,8.7831,88400.0
2010-07-07 12:05:00,10.71,10.71,10.7,10.71,81200.0,8.7831,8.7831,8.7749,8.7831,81200.0
2010-07-07 12:10:00,10.7,10.72,10.7,10.72,88400.0,8.7749,8.7913,8.7749,8.7913,88400.0
2010-07-07 12:15:00,10.72,10.74,10.72,10.72,158800.0,8.7913,8.8077,8.7913,8.7913,158800.0
2010-07-07 12:20:00,10.72,10.74,10.72,10.72,219600.0,8.7913,8.8077,8.7913,8.7913,219600.0
2010-07-07 12:25:00,10.72,10.74,10.72,10.74,155200.0,8.7913,8.8077,8.7913,8.8077,155200.0
2010-07-07 12:30:00,10.74,10.75,10.71,10.72,197200.0,8.8077,8.8159,8.7831,8.7913,197200.0
2010-07-07 12:35:00,10.71,10.72,10.68,10.69,253200.0,8.7831,8.7913,8.7585,8.7667,253200.0
2010-07-07 12:40:00,10.69,10.7,10.68,10.7,172400.0,8.7667,8.7749,8.7585,8.7749,172400.0
2010-07-07 12:45:00,10.7,10.72,10.7,10.72,124000.0,8.7749,8.7913,8.7749,8.7913,124000.0
2010-07-07 12:50:00,10.72,10.72,10.71,10.72,109200.0,8.7913,8.7913,8.7831,8.7913,109200.0
2010-07-07 12:55:00,10.72,10.72,10.72,10.72,45200.0,8.7913,8.7913,8.7913,8.7913,45200.0
2010-07-07 13:00:00,10.72,10.74,10.71,10.74,115600.0,8.7913,8.8077,8.7831,8.8077,115600.0
2010-07-07 13:05:00,10.74,10.74,10.72,10.74,60400.0,8.8077,8.8077,8.7913,8.8077,60400.0
2010-07-07 13:10:00,10.73,10.77,10.73,10.76,243600.0,8.7995,8.8323,8.7995,8.8241,243600.0
2010-07-07 13:15:00,10.77,10.78,10.75,10.77,168000.0,8.8323,8.8405,8.8159,8.8323,168000.0
2010-07-07 13:20:00,10.77,10.77,10.76,10.77,130800.0,8.8323,8.8323,8.8241,8.8323,130800.0
2010-07-07 13:25:00,10.77,10.8,10.77,10.79,181600.0,8.8323,8.8569,8.8323,8.8487,181600.0
2010-07-07 13:30:00,10.79,10.79,10.77,10.77,119200.0,8.8487,8.8487,8.8323,8.8323,119200.0
2010-07-07 13:35:00,10.77,10.77,10.76,10.77,137200.0,8.8323,8.8323,8.8241,8.8323,137200.0
2010-07-07 13:40:00,10.77,10.78,10.76,10.78,127200.0,8.8323,8.8405,8.8241,8.8405,127200.0
2010-07-07 13:45:00,10.78,10.79,10.77,10.79,124800.0,8.8405,8.8487,8.8323,8.8487,124800.0
2010-07-07 13:50:00,10.79,10.81,10.78,10.81,220800.0,8.8487,8.8651,8.8405,8.8651,220800.0
2010-07-07 13:55:00,10.81,10.81,10.79,10.8,224000.0,8.8651,8.8651,8.8487,8.8569,224000.0
2010-07-07 14:00:00,10.8,10.82,10.8,10.81,139600.0,8.8569,8.8733,8.8569,8.8651,139600.0
2010-07-07 14:05:00,10.82,10.82,10.79,10.8,189200.0,8.8733,8.8733,8.8487,8.8569,189200.0
2010-07-07 14:10:00,10.8,10.81,10.79,10.8,308400.0,8.8569,8.8651,8.8487,8.8569,308400.0
2010-07-07 14:15:00,10.8,10.8,10.79,10.79,94800.0,8.8569,8.8569,8.8487,8.8487,94800.0
2010-07-07 14:20:00,10.79,10.79,10.78,10.78,210400.0,8.8487,8.8487,8.8405,8.8405,210400.0
2010-07-07 14:25:00,10.78,10.79,10.77,10.78,192000.0,8.8405,8.8487,8.8323,8.8405,192000.0
2010-07-07 14:30:00,10.78,10.79,10.77,10.77,132800.0,8.8405,8.8487,8.8323,8.8323,132800.0
2010-07-07 14:35:00,10.77,10.78,10.77,10.77,196800.0,8.8323,8.8405,8.8323,8.8323,196800.0
2010-07-07 14:40:00,10.77,10.78,10.76,10.77,259600.0,8.8323,8.8405,8.8241,8.8323,259600.0
2010-07-07 14:45:00,10.77,10.79,10.77,10.78,256400.0,8.8323,8.8487,8.8323,8.8405,256400.0
2010-07-07 14:50:00,10.78,10.79,10.77,10.79,218400.0,8.8405,8.8487,8.8323,8.8487,218400.0
2010-07-07 14:55:00,10.79,10.8,10.78,10.8,234800.0,8.8487,8.8569,8.8405,8.8569,234800.0
2010-07-07 15:00:00,10.8,10.8,10.78,10.78,169600.0,8.8569,8.8569,8.8405,8.8405,169600.0
2010-07-07 15:05:00,10.78,10.79,10.77,10.77,253600.0,8.8405,8.8487,8.8323,8.8323,253600.0
2010-07-07 15:10:00,10.77,10.8,10.77,10.8,206400.0,8.8323,8.8569,8.8323,8.8569,206400.0
2010-07-07 15:15:00,10.8,10.82,10.8,10.81,209200.0,8.8569,8.8733,8.8569,8.8651,209200.0
2010-07-07 15:20:00,10.81,10.84,10.8,10.83,248000.0,8.8651,8.8897,8.8569,8.8815,248000.0
2010-07-07 15:25:00,10.83,10.84,10.81,10.84,166400.0,8.8815,8.8897,8.8651,8.8897,166400.0
2010-07-07 15:30:00,10.84,10.86,10.84,10.85,294400.0,8.8897,8.9061,8.8897,8.8979,294400.0
2010-07-07 15:35:00,10.85,10.86,10.85,10.85,268800.0,8.8979,8.9061,8.8979,8.8979,268800.0
2010-07-07 15:40:00,10.85,10.88,10.84,10.87,367200.0,8.8979,8.9225,8.8897,8.9143,367200.0
2010-07-07 15:45:00,10.87,10.88,10.85,10.86,942400.0,8.9143,8.9225,8.8979,8.9061,942400.0
2010-07-07 15:50:00,10.86,10.87,10.85,10.87,966400.0,8.9061,8.9143,8.8979,8.9143,966400.0
2010-07-07 15:55:00,10.87,10.88,10.86,10.87,1243200.0,8.9143,8.9225,8.9061,8.9143,1243200.0
2010-07-08 09:30:00,10.74,10.76,10.59,10.6,1080000.0,8.8077,8.8241,8.6847,8.6929,1080000.0
2010-07-08 09:35:00,10.6,10.62,10.53,10.6,1649200.0,8.6929,8.7093,8.6355,8.6929,1649200.0
2010-07-08 09:40:00,10.6,10.6,10.42,10.42,2007200.0,8.6929,8.6929,8.5453,8.5453,2007200.0
2010-07-08 09:45:00,10.42,10.47,10.4,10.41,1402000.0,8.5453,8.5863,8.5289,8.5371,1402000.0
2010-07-08 09:50:00,10.41,10.42,10.33,10.36,1317600.0,8.5371,8.5453,8.4715,8.4961,1317600.0
2010-07-08 09:55:00,10.36,10.43,10.35,10.41,1374400.0,8.4961,8.5535,8.4879,8.5371,1374400.0
2010-07-08 10:00:00,10.41,10.45,10.4,10.44,2352400.0,8.5371,8.5699,8.5289,8.5617,2352400.0
2010-07-08 10:05:00,10.44,10.46,10.38,10.38,1582000.0,8.5617,8.5781,8.5125,8.5125,1582000.0
2010-07-08 10:10:00,10.38,10.42,10.37,10.42,1700400.0,8.5125,8.5453,8.5043,8.5453,1700400.0
2010-07-08 10:15:00,10.42,10.43,10.41,10.42,2551600.0,8.5453,8.5535,8.5371,8.5453,2551600.0
2010-07-08 10:20:00,10.42,10.49,10.42,10.47,1134000.0,8.5453,8.6027,8.5453,8.5863,1134000.0
2010-07-08 10:25:00,10.47,10.49,10.43,10.45,564400.0,8.5863,8.6027,8.5535,8.5699,564400.0
2010-07-08 10:30:00,10.45,10.45,10.44,10.44,863200.0,8.5699,8.5699,8.5617,8.5617,863200.0
2010-07-08 10:35:00,10.45,10.45,10.44,10.45,910400.0,8.5699,8.5699,8.5617,8.5699,910400.0
2010-07-08 10:40:00,10.45,10.45,10.4,10.42,430000.0,8.5699,8.5699,8.5289,8.5453,430000.0
2010-07-08 10:45:00,10.42,10.43,10.4,10.43,431600.0,8.5453,8.5535,8.5289,8.5535,431600.0
2010-07-08 10:50:00,10.43,10.43,10.37,10.41,709200.0,8.5535,8.5535,8.5043,8.5371,709200.0
2010-07-08 10:55:00,10.4,10.4,10.36,10.37,873600.0,8.5289,8.5289,8.4961,8.5043,873600.0
2010-07-08 11:00:00,10.37,10.37,10.34,10.35,1093600.0,8.5043,8.5043,8.4797,8.4879,1093600.0
2010-07-08 11:05:00,10.35,10.36,10.34,10.34,681600.0,8.4879,8.4961,8.4797,8.4797,681600.0
2010-07-08 11:10:00,10.34,10.34,10.3,10.3,1352400.0,8.4797,8.4797,8.4469,8.4469,1352400.0
2010-07-08 11:15:00,10.3,10.34,10.29,10.34,1497200.0,8.4469,8.4797,8.4387,8.4797,1497200.0
2010-07-08 11:20:00,10.34,10.37,10.32,10.32,1428400.0,8.4797,8.5043,8.4633,8.4633,1428400.0
2010-07-08 11:25:00,10.32,10.32,10.27,10.28,872800.0,8.4633,8.4633,8.4223,8.4305,872800.0
2010-07-08 11:30:00,10.28,10.29,10.25,10.26,852400.0,8.4305,8.4387,8.4059,8.4141,852400.0
2010-07-08 11:35:00,10.25,10.28,10.25,10.26,574800.0,8.4059,8.4305,8.4059,8.4141,574800.0
2010-07-08 11:40:00,10.26,10.27,10.25,10.25,527600.0,8.4141,8.4223,8.4059,8.4059,527600.0
2010-07-08 11:45:00,10.25,10.27,10.23,10.26,1220000.0,8.4059,8.4223,8.3895,8.4141,1220000.0
2010-07-08 11:50:00,10.27,10.28,10.24,10.25,771600.0,8.4223,8.4305,8.3977,8.4059,771600.0
2010-07-08 11:55:00,10.25,10.25,10.24,10.24,617200.0,8.4059,8.4059,8.3977,8.3977,617200.0
2010-07-08 12:00:00,10.24,10.27,10.24,10.27,354800.0,8.3977,8.4223,8.3977,8.4223,354800.0
2010-07-08 12:05:00,10.27,10.27,10.25,10.26,338400.0,8.4223,8.4223,8.4059,8.4141,338400.0
2010-07-08 12:10:00,10.26,10.27,10.25,10.26,312000.0,8.4141,8.4223,8.4059,8.4141,312000.0
2010-07-08 12:15:00,10.25,10.29,10.25,10.28,426800.0,8.4059,8.4387,8.4059,8.4305,426800.0
2010-07-08 12:20:00,10.28,10.29,10.28,10.28,549600.0,8.4305,8.4387,8.4305,8.4305,549600.0
2010-07-08 12:25:00,10.28,10.29,10.27,10.28,348800.0,8.4305,8.4387,8.4223,8.4305,348800.0
2010-07-08 12:30:00,10.28,10.29,10.26,10.28,466800.0,8.4305,8.4387,8.4141,8.4305,466800.0
2010-07-08 12:35:00,10.28,10.31,10.28,10.31,698400.0,8.4305,8.4551,8.4305,8.4551,698400.0
2010-07-08 12:40:00,10.31,10.31,10.29,10.31,327600.0,8.4551,8.4551,8.4387,8.4551,327600.0
2010-07-08 12:45:00,10.31,10.31,10.29,10.3,392800.0,8.4551,8.4551,8.4387,8.4469,392800.0
2010-07-08 12:50:00,10.3,10.32,10.3,10.31,397200.0,8.4469,8.4633,8.4469,8.4551,397200.0
2010-07-08 12:55:00,10.31,10.31,10.3,10.3,716000.0,8.4551,8.4551,8.4469,8.4469,716000.0
2010-07-08 13:00:00,10.3,10.31,10.3,10.3,338400.0,8.4469,8.4551,8.4469,8.4469,338400.0
2010-07-08 13:05:00,10.3,10.31,10.3,10.31,197200.0,8.4469,8.4551,8.4469,8.4551,197200.0
2010-07-08 13:10:00,10.31,10.32,10.3,10.3,255600.0,8.4551,8.4633,8.4469,8.4469,255600.0
2010-07-08 13:15:00,10.31,10.33,10.3,10.32,305600.0,8.4551,8.4715,8.4469,8.4633,305600.0
2010-07-08 13:20:00,10.32,10.33,10.31,10.31,301200.0,8.4633,8.4715,8.4551,8.4551,301200.0
2010-07-08 13:25:00,10.31,10.31,10.29,10.3,945600.0,8.4551,8.4551,8.4387,8.4469,945600.0
2010-07-08 13:30:00,10.3,10.31,10.3,10.31,279600.0,8.4469,8.4551,8.4469,8.4551,279600.0
2010-07-08 13:35:00,10.31,10.33,10.3,10.3,350000.0,8.4551,8.4715,8.4469,8.4469,350000.0
2010-07-08 13:40:00,10.3,10.31,10.28,10.3,313200.0,8.4469,8.4551,8.4305,8.4469,313200.0
2010-07-08 13:45:00,10.3,10.31,10.3,10.3,154800.0,8.4469,8.4551,8.4469,8.4469,154800.0
2010-07-08 13:50:00,10.3,10.31,10.3,10.3,382800.0,8.4469,8.4551,8.4469,8.4469,382800.0
2010-07-08 13:55:00,10.3,10.3,10.29,10.3,540400.0,8.4469,8.4469,8.4387,8.4469,540400.0
2010-07-08 14:00:00,10.3,10.31,10.3,10.3,304400.0,8.4469,8.4551,8.4469,8.4469,304400.0
2010-07-08 14:05:00,10.3,10.3,10.26,10.27,471200.0,8.4469,8.4469,8.4141,8.4223,471200.0
2010-07-08 14:10:00,10.27,10.27,10.26,10.26,496400.0,8.4223,8.4223,8.4141,8.4141,496400.0
2010-07-08 14:15:00,10.26,10.27,10.24,10.27,698000.0,8.4141,8.4223,8.3977,8.4223,698000.0
2010-07-08 14:20:00,10.27,10.27,10.25,10.27,309200.0,8.4223,8.4223,8.4059,8.4223,309200.0
2010-07-08 14:25:00,10.27,10.31,10.27,10.31,331600.0,8.4223,8.4551,8.4223,8.4551,331600.0
2010-07-08 14:30:00,10.31,10.32,10.3,10.3,382000.0,8.4551,8.4633,8.4469,8.4469,382000.0
2010-07-08 14:35:00,10.29,10.31,10.29,10.3,241600.0,8.4387,8.4551,8.4387,8.4469,241600.0
2010-07-08 14:40:00,10.3,10.3,10.29,10.3,358000.0,8.4469,8.4469,8.4387,8.4469,358000.0
2010-07-08 14:45:00,10.3,10.3,10.29,10.3,256800.0,8.4469,8.4469,8.4387,8.4469,256800.0
2010-07-08 14:50:00,10.3,10.31,10.29,10.3,352000.0,8.4469,8.4551,8.4387,8.4469,352000.0
2010-07-08 14:55:00,10.3,10.31,10.3,10.31,363200.0,8.4469,8.4551,8.4469,8.4551,363200.0
2010-07-08 15:00:00,10.31,10.31,10.29,10.3,741600.0,8.4551,8.4551,8.4387,8.4469,741600.0
2010-07-08 15:05:00,10.3,10.3,10.29,10.29,753600.0,8.4469,8.4469,8.4387,8.4387,753600.0
2010-07-08 15:10:00,10.29,10.29,10.28,10.29,649200.0,8.4387,8.4387,8.4305,8.4387,649200.0
2010-07-08 15:15:00,10.29,10.32,10.29,10.31,659200.0,8.4387,8.4633,8.4387,8.4551,659200.0
2010-07-08 15:20:00,10.31,10.35,10.31,10.34,998800.0,8.4551,8.4879,8.4551,8.4797,998800.0
2010-07-08 15:25:00,10.34,10.35,10.33,10.35,627200.0,8.4797,8.4879,8.4715,8.4879,627200.0
2010-07-08 15:30:00,10.35,10.37,10.34,10.35,683200.0,8.4879,8.5043,8.4797,8.4879,683200.0
2010-07-08 15:35:00,10.35,10.38,10.35,10.38,722800.0,8.4879,8.5125,8.4879,8.5125,722800.0
2010-07-08 15:40:00,10.38,10.39,10.36,10.39,751600.0,8.5125,8.5207,8.4961,8.5207,751600.0
2010-07-08 15:45:00,10.39,10.41,10.38,10.39,1545200.0,8.5207,8.5371,8.5125,8.5207,1545200.0
2010-07-08 15:50:00,10.39,10.4,10.37,10.37,739600.0,8.5207,8.5289,8.5043,8.5043,739600.0
2010-07-08 15:55:00,10.37,10.39,10.37,10.39,1220800.0,8.5043,8.5207,8.5043,8.5207,1220800.0
2010-07-09 09:30:00,10.4,10.4,10.33,10.39,647200.0,8.5289,8.5289,8.4715,8.5207,647200.0
2010-07-09 09:35:00,10.38,10.4,10.34,10.38,1021600.0,8.5125,8.5289,8.4797,8.5125,1021600.0
2010-07-09 09:40:00,10.38,10.39,10.36,10.38,542400.0,8.5125,8.5207,8.4961,8.5125,542400.0
2010-07-09 09:45:00,10.38,10.38,10.36,10.36,468800.0,8.5125,8.5125,8.4961,8.4961,468800.0
2010-07-09 09:50:00,10.36,10.38,10.36,10.36,430400.0,8.4961,8.5125,8.4961,8.4961,430400.0
2010-07-09 09:55:00,10.36,10.37,10.35,10.35,436000.0,8.4961,8.5043,8.4879,8.4879,436000.0
2010-07-09 10:00:00,10.35,10.38,10.35,10.37,550000.0,8.4879,8.5125,8.4879,8.5043,550000.0
2010-07-09 10:05:00,10.38,10.38,10.34,10.34,366800.0,8.5125,8.5125,8.4797,8.4797,366800.0
2010-07-09 10:10:00,10.34,10.34,10.32,10.32,768000.0,8.4797,8.4797,8.4633,8.4633,768000.0
2010-07-09 10:15:00,10.32,10.33,10.31,10.33,290000.0,8.4633,8.4715,8.4551,8.4715,290000.0
2010-07-09 10:20:00,10.33,10.37,10.32,10.37,639600.0,8.4715,8.5043,8.4633,8.5043,639600.0
2010-07-09 10:25:00,10.37,10.38,10.36,10.37,240400.0,8.5043,8.5125,8.4961,8.5043,240400.0
2010-07-09 10:30:00,10.37,10.38,10.36,10.37,312400.0,8.5043,8.5125,8.4961,8.5043,312400.0
2010-07-09 10:35:00,10.37,10.38,10.36,10.37,522800.0,8.5043,8.5125,8.4961,8.5043,522800.0
2010-07-09 10:40:00,10.37,10.37,10.35,10.36,278000.0,8.5043,8.5043,8.4879,8.4961,278000.0
2010-07-09 10:45:00,10.36,10.37,10.35,10.37,199600.0,8.4961,8.5043,8.4879,8.5043,199600.0
2010-07-09 10:50:00,10.37,10.38,10.35,10.36,224000.0,8.5043,8.5125,8.4879,8.4961,224000.0
2010-07-09 10:55:00,10.36,10.36,10.33,10.34,162800.0,8.4961,8.4961,8.4715,8.4797,162800.0
2010-07-09 11:00:00,10.34,10.35,10.33,10.35,322000.0,8.4797,8.4879,8.4715,8.4879,322000.0
2010-07-09 11:05:00,10.35,10.36,10.33,10.33,215600.0,8.4879,8.4961,8.4715,8.4715,215600.0
2010-07-09 11:10:00,10.33,10.33,10.31,10.31,238000.0,8.4715,8.4715,8.4551,8.4551,238000.0
2010-07-09 11:15:00,10.31,10.34,10.3,10.34,159600.0,8.4551,8.4797,8.4469,8.4797,159600.0
2010-07-09 11:20:00,10.34,10.35,10.34,10.35,117600.0,8.4797,8.4879,8.4797,8.4879,117600.0
2010-07-09 11:25:00,10.35,10.36,10.33,10.36,154800.0,8.4879,8.4961,8.4715,8.4961,154800.0
2010-07-09 11:30:00,10.36,10.38,10.35,10.36,165200.0,8.4961,8.5125,8.4879,8.4961,165200.0
2010-07-09 11:35:00,10.36,10.38,10.36,10.38,213200.0,8.4961,8.5125,8.4961,8.5125,213200.0
2010-07-09 11:40:00,10.37,10.38,10.36,10.37,237600.0,8.5043,8.5125,8.4961,8.5043,237600.0
2010-07-09 11:45:00,10.38,10.38,10.36,10.36,216400.0,8.5125,8.5125,8.4961,8.4961,216400.0
2010-07-09 11:50:00,10.36,10.37,10.35,10.36,104800.0,8.4961,8.5043,8.4879,8.4961,104800.0
2010-07-09 11:55:00,10.37,10.37,10.35,10.37,184800.0,8.5043,8.5043,8.4879,8.5043,184800.0
2010-07-09 12:00:00,10.37,10.37,10.36,10.37,190000.0,8.5043,8.5043,8.4961,8.5043,190000.0
2010-07-09 12:05:00,10.36,10.38,10.36,10.38,227600.0,8.4961,8.5125,8.4961,8.5125,227600.0
2010-07-09 12:10:00,10.38,10.38,10.37,10.37,96000.0,8.5125,8.5125,8.5043,8.5043,96000.0
2010-07-09 12:15:00,10.37,10.38,10.37,10.38,195200.0,8.5043,8.5125,8.5043,8.5125,195200.0
2010-07-09 12:20:00,10.38,10.38,10.37,10.38,74400.0,8.5125,8.5125,8.5043,8.5125,74400.0
2010-07-09 12:25:00,10.38,10.38,10.37,10.37,249600.0,8.5125,8.5125,8.5043,8.5043,249600.0
2010-07-09 12:30:00,10.37,10.37,10.35,10.35,186400.0,8.5043,8.5043,8.4879,8.4879,186400.0
2010-07-09 12:35:00,10.35,10.36,10.34,10.35,120400.0,8.4879,8.4961,8.4797,8.4879,120400.0
2010-07-09 12:40:00,10.35,10.36,10.35,10.35,130000.0,8.4879,8.4961,8.4879,8.4879,130000.0
2010-07-09 12:45:00,10.35,10.37,10.35,10.37,121600.0,8.4879,8.5043,8.4879,8.5043,121600.0
2010-07-09 12:50:00,10.37,10.38,10.37,10.37,211600.0,8.5043,8.5125,8.5043,8.5043,211600.0
2010-07-09 12:55:00,10.38,10.38,10.37,10.37,85200.0,8.5125,8.5125,8.5043,8.5043,85200.0
2010-07-09 13:00:00,10.37,10.38,10.37,10.38,252000.0,8.5043,8.5125,8.5043,8.5125,252000.0
2010-07-09 13:05:00,10.38,10.41,10.38,10.4,182800.0,8.5125,8.5371,8.5125,8.5289,182800.0
2010-07-09 13:10:00,10.4,10.4,10.38,10.39,150400.0,8.5289,8.5289,8.5125,8.5207,150400.0
2010-07-09 13:15:00,10.39,10.4,10.38,10.38,104000.0,8.5207,8.5289,8.5125,8.5125,104000.0
2010-07-09 13:20:00,10.38,10.38,10.37,10.37,92800.0,8.5125,8.5125,8.5043,8.5043,92800.0
2010-07-09 13:25:00,10.37,10.38,10.37,10.38,98800.0,8.5043,8.5125,8.5043,8.5125,98800.0
2010-07-09 13:30:00,10.38,10.38,10.37,10.38,119600.0,8.5125,8.5125,8.5043,8.5125,119600.0
2010-07-09 13:35:00,10.38,10.39,10.38,10.38,124000.0,8.5125,8.5207,8.5125,8.5125,124000.0
2010-07-09 13:40:00,10.38,10.39,10.38,10.38,121600.0,8.5125,8.5207,8.5125,8.5125,121600.0
2010-07-09 13:45:00,10.38,10.38,10.37,10.38,132800.0,8.5125,8.5125,8.5043,8.5125,132800.0
2010-07-09 13:50:00,10.38,10.39,10.38,10.38,109200.0,8.5125,8.5207,8.5125,8.5125,109200.0
2010-07-09 13:55:00,10.38,10.39,10.38,10.38,150000.0,8.5125,8.5207,8.5125,8.5125,150000.0
2010-07-09 14:00:00,10.38,10.39,10.38,10.38,137200.0,8.5125,8.5207,8.5125,8.5125,137200.0
2010-07-09 14:05:00,10.38,10.39,10.37,10.37,96800.0,8.5125,8.5207,8.5043,8.5043,96800.0
2010-07-09 14:10:00,10.37,10.37,10.36,10.36,97200.0,8.5043,8.5043,8.4961,8.4961,97200.0
2010-07-09 14:15:00,10.36,10.36,10.35,10.36,132400.0,8.4961,8.4961,8.4879,8.4961,132400.0
2010-07-09 14:20:00,10.36,10.37,10.36,10.36,100800.0,8.4961,8.5043,8.4961,8.4961,100800.0
2010-07-09 14:25:00,10.36,10.37,10.35,10.35,128400.0,8.4961,8.5043,8.4879,8.4879,128400.0
2010-07-09 14:30:00,10.35,10.36,10.35,10.35,104400.0,8.4879,8.4961,8.4879,8.4879,104400.0
2010-07-09 14:35:00,10.35,10.35,10.34,10.34,104000.0,8.4879,8.4879,8.4797,8.4797,104000.0
2010-07-09 14:40:00,10.34,10.36,10.34,10.36,184800.0,8.4797,8.4961,8.4797,8.4961,184800.0
2010-07-09 14:45:00,10.36,10.36,10.35,10.36,119200.0,8.4961,8.4961,8.4879,8.4961,119200.0
2010-07-09 14:50:00,10.36,10.38,10.36,10.37,250400.0,8.4961,8.5125,8.4961,8.5043,250400.0
2010-07-09 14:55:00,10.37,10.39,10.37,10.39,218400.0,8.5043,8.5207,8.5043,8.5207,218400.0
2010-07-09 15:00:00,10.39,10.4,10.38,10.39,110400.0,8.5207,8.5289,8.5125,8.5207,110400.0
2010-07-09 15:05:00,10.39,10.4,10.38,10.39,190400.0,8.5207,8.5289,8.5125,8.5207,190400.0
2010-07-09 15:10:00,10.39,10.41,10.39,10.41,201200.0,8.5207,8.5371,8.5207,8.5371,201200.0
2010-07-09 15:15:00,10.41,10.41,10.4,10.4,210800.0,8.5371,8.5371,8.5289,8.5289,210800.0
2010-07-09 15:20:00,10.4,10.4,10.39,10.4,618000.0,8.5289,8.5289,8.5207,8.5289,618000.0
2010-07-09 15:25:00,10.4,10.41,10.38,10.38,362400.0,8.5289,8.5371,8.5125,8.5125,362400.0
2010-07-09 15:30:00,10.38,10.4,10.38,10.39,547600.0,8.5125,8.5289,8.5125,8.5207,547600.0
2010-07-09 15:35:00,10.39,10.42,10.39,10.41,376000.0,8.5207,8.5453,8.5207,8.5371,376000.0
2010-07-09 15:40:00,10.41,10.42,10.41,10.42,327200.0,8.5371,8.5453,8.5371,8.5453,327200.0
2010-07-09 15:45:00,10.42,10.42,10.41,10.42,610000.0,8.5453,8.5453,8.5371,8.5453,610000.0
2010-07-09 15:50:00,10.42,10.43,10.41,10.43,525600.0,8.5453,8.5535,8.5371,8.5535,525600.0
2010-07-09 15:55:00,10.43,10.44,10.42,10.42,855600.0,8.5535,8.5617,8.5453,8.5453,855600.0
2010-07-12 09:30:00,10.43,10.45,10.41,10.43,344400.0,8.5535,8.5699,8.5371,8.5535,344400.0
2010-07-12 09:35:00,10.43,10.47,10.43,10.45,206400.0,8.5535,8.5863,8.5535,8.5699,206400.0
2010-07-12 09:40:00,10.45,10.5,10.45,10.49,208800.0,8.5699,8.6109,8.5699,8.6027,208800.0
2010-07-12 09:45:00,10.49,10.52,10.49,10.5,336800.0,8.6027,8.6273,8.6027,8.6109,336800.0
2010-07-12 09:50:00,10.5,10.5,10.47,10.47,339200.0,8.6109,8.6109,8.5863,8.5863,339200.0
2010-07-12 09:55:00,10.47,10.49,10.47,10.49,376400.0,8.5863,8.6027,8.5863,8.6027,376400.0
2010-07-12 10:00:00,10.49,10.5,10.49,10.49,229600.0,8.6027,8.6109,8.6027,8.6027,229600.0
2010-07-12 10:05:00,10.49,10.49,10.45,10.45,279600.0,8.6027,8.6027,8.5699,8.5699,279600.0
2010-07-12 10:10:00,10.45,10.45,10.44,10.44,329600.0,8.5699,8.5699,8.5617,8.5617,329600.0
2010-07-12 10:15:00,10.44,10.47,10.44,10.47,494000.0,8.5617,8.5863,8.5617,8.5863,494000.0
2010-07-12 10:20:00,10.47,10.48,10.45,10.46,371600.0,8.5863,8.5945,8.5699,8.5781,371600.0
2010-07-12 10:25:00,10.46,10.47,10.46,10.47,244400.0,8.5781,8.5863,8.5781,8.5863,244400.0
2010-07-12 10:30:00,10.46,10.47,10.45,10.46,265600.0,8.5781,8.5863,8.5699,8.5781,265600.0
2010-07-12 10:35:00,10.46,10.47,10.45,10.46,270400.0,8.5781,8.5863,8.5699,8.5781,270400.0
2010-07-12 10:40:00,10.46,10.47,10.43,10.44,314000.0,8.5781,8.5863,8.5535,8.5617,314000.0
2010-07-12 10:45:00,10.44,10.46,10.44,10.44,331200.0,8.5617,8.5781,8.5617,8.5617,331200.0
2010-07-12 10:50:00,10.44,10.45,10.43,10.43,257200.0,8.5617,8.5699,8.5535,8.5535,257200.0
2010-07-12 10:55:00,10.44,10.44,10.42,10.44,434000.0,8.5617,8.5617,8.5453,8.5617,434000.0
2010-07-12 11:00:00,10.44,10.44,10.4,10.44,562000.0,8.5617,8.5617,8.5289,8.5617,562000.0
2010-07-12 11:05:00,10.44,10.45,10.43,10.44,349600.0,8.5617,8.5699,8.5535,8.5617,349600.0
2010-07-12 11:10:00,10.44,10.46,10.43,10.45,367200.0,8.5617,8.5781,8.5535,8.5699,367200.0
2010-07-12 11:15:00,10.45,10.45,10.44,10.45,190400.0,8.5699,8.5699,8.5617,8.5699,190400.0
2010-07-12 11:20:00,10.45,10.45,10.44,10.45,184400.0,8.5699,8.5699,8.5617,8.5699,184400.0
2010-07-12 11:25:00,10.45,10.46,10.45,10.46,233600.0,8.5699,8.5781,8.5699,8.5781,233600.0
2010-07-12 11:30:00,10.46,10.48,10.46,10.48,289200.0,8.5781,8.5945,8.5781,8.5945,289200.0
2010-07-12 11:35:00,10.48,10.48,10.45,10.45,126000.0,8.5945,8.5945,8.5699,8.5699,126000.0
2010-07-12 11:40:00,10.45,10.46,10.44,10.44,81600.0,8.5699,8.5781,8.5617,8.5617,81600.0
2010-07-12 11:45:00,10.44,10.45,10.43,10.43,140000.0,8.5617,8.5699,8.5535,8.5535,140000.0
2010-07-12 11:50:00,10.43,10.44,10.42,10.43,258800.0,8.5535,8.5617,8.5453,8.5535,258800.0
2010-07-12 11:55:00,10.43,10.44,10.42,10.42,103600.0,8.5535,8.5617,8.5453,8.5453,103600.0
2010-07-12 12:00:00,10.42,10.44,10.42,10.42,136400.0,8.5453,8.5617,8.5453,8.5453,136400.0
2010-07-12 12:05:00,10.42,10.45,10.42,10.44,120000.0,8.5453,8.5699,8.5453,8.5617,120000.0
2010-07-12 12:10:00,10.44,10.46,10.44,10.45,168000.0,8.5617,8.5781,8.5617,8.5699,168000.0
2010-07-12 12:15:00,10.46,10.46,10.43,10.43,103200.0,8.5781,8.5781,8.5535,8.5535,103200.0
2010-07-12 12:20:00,10.43,10.44,10.42,10.44,83600.0,8.5535,8.5617,8.5453,8.5617,83600.0
2010-07-12 12:25:00,10.44,10.45,10.44,10.44,64000.0,8.5617,8.5699,8.5617,8.5617,64000.0
2010-07-12 12:30:00,10.44,10.44,10.43,10.44,98000.0,8.5617,8.5617,8.5535,8.5617,98000.0
2010-07-12 12:35:00,10.44,10.47,10.44,10.47,149600.0,8.5617,8.5863,8.5617,8.5863,149600.0
2010-07-12 12:40:00,10.47,10.47,10.45,10.45,134400.0,8.5863,8.5863,8.5699,8.5699,134400.0
2010-07-12 12:45:00,10.44,10.45,10.43,10.44,111600.0,8.5617,8.5699,8.5535,8.5617,111600.0
2010-07-12 12:50:00,10.43,10.46,10.43,10.45,180400.0,8.5535,8.5781,8.5535,8.5699,180400.0
2010-07-12 12:55:00,10.46,10.46,10.43,10.43,172400.0,8.5781,8.5781,8.5535,8.5535,172400.0
2010-07-12 13:00:00,10.43,10.45,10.43,10.45,166000.0,8.5535,8.5699,8.5535,8.5699,166000.0
2010-07-12 13:05:00,10.45,10.45,10.44,10.45,110400.0,8.5699,8.5699,8.5617,8.5699,110400.0
2010-07-12 13:10:00,10.45,10.46,10.44,10.45,182000.0,8.5699,8.5781,8.5617,8.5699,182000.0
2010-07-12 13:15:00,10.45,10.47,10.45,10.47,94800.0,8.5699,8.5863,8.5699,8.5863,94800.0
2010-07-12 13:20:00,10.46,10.47,10.46,10.46,54400.0,8.5781,8.5863,8.5781,8.5781,54400.0
2010-07-12 13:25:00,10.46,10.47,10.46,10.47,70800.0,8.5781,8.5863,8.5781,8.5863,70800.0
2010-07-12 13:30:00,10.47,10.49,10.47,10.49,89200.0,8.5863,8.6027,8.5863,8.6027,89200.0
2010-07-12 13:35:00,10.49,10.5,10.49,10.49,102000.0,8.6027,8.6109,8.6027,8.6027,102000.0
2010-07-12 13:40:00,10.49,10.49,10.48,10.48,120000.0,8.6027,8.6027,8.5945,8.5945,120000.0
2010-07-12 13:45:00,10.48,10.49,10.48,10.49,78400.0,8.5945,8.6027,8.5945,8.6027,78400.0
2010-07-12 13:50:00,10.49,10.51,10.48,10.51,133200.0,8.6027,8.6191,8.5945,8.6191,133200.0
2010-07-12 13:55:00,10.51,10.51,10.51,10.51,136400.0,8.6191,8.6191,8.6191,8.6191,136400.0
2010-07-12 14:00:00,10.51,10.51,10.5,10.5,108800.0,8.6191,8.6191,8.6109,8.6109,108800.0
2010-07-12 14:05:00,10.5,10.5,10.49,10.49,66000.0,8.6109,8.6109,8.6027,8.6027,66000.0
2010-07-12 14:10:00,10.49,10.49,10.47,10.48,90400.0,8.6027,8.6027,8.5863,8.5945,90400.0
2010-07-12 14:15:00,10.48,10.5,10.47,10.47,120800.0,8.5945,8.6109,8.5863,8.5863,120800.0
2010-07-12 14:20:00,10.48,10.49,10.47,10.49,74000.0,8.5945,8.6027,8.5863,8.6027,74000.0
2010-07-12 14:25:00,10.49,10.49,10.47,10.49,96800.0,8.6027,8.6027,8.5863,8.6027,96800.0
2010-07-12 14:30:00,10.49,10.49,10.47,10.47,86000.0,8.6027,8.6027,8.5863,8.5863,86000.0
2010-07-12 14:35:00,10.47,10.49,10.47,10.49,76000.0,8.5863,8.6027,8.5863,8.6027,76000.0
2010-07-12 14:40:00,10.49,10.51,10.49,10.51,131600.0,8.6027,8.6191,8.6027,8.6191,131600.0
2010-07-12 14:45:00,10.51,10.51,10.51,10.51,108400.0,8.6191,8.6191,8.6191,8.6191,108400.0
2010-07-12 14:50:00,10.51,10.52,10.49,10.49,188400.0,8.6191,8.6273,8.6027,8.6027,188400.0
2010-07-12 14:55:00,10.49,10.51,10.49,10.5,199200.0,8.6027,8.6191,8.6027,8.6109,199200.0
2010-07-12 15:00:00,10.5,10.51,10.49,10.5,564800.0,8.6109,8.6191,8.6027,8.6109,564800.0
2010-07-12 15:05:00,10.5,10.5,10.48,10.49,149600.0,8.6109,8.6109,8.5945,8.6027,149600.0
2010-07-12 15:10:00,10.49,10.5,10.49,10.5,192000.0,8.6027,8.6109,8.6027,8.6109,192000.0
2010-07-12 15:15:00,10.51,10.51,10.49,10.5,274400.0,8.6191,8.6191,8.6027,8.6109,274400.0
2010-07-12 15:20:00,10.5,10.51,10.49,10.51,202800.0,8.6109,8.6191,8.6027,8.6191,202800.0
2010-07-12 15:25:00,10.51,10.51,10.49,10.5,204800.0,8.6191,8.6191,8.6027,8.6109,204800.0
2010-07-12 15:30:00,10.49,10.5,10.49,10.49,175600.0,8.6027,8.6109,8.6027,8.6027,175600.0
2010-07-12 15:35:00,10.49,10.5,10.49,10.5,242000.0,8.6027,8.6109,8.6027,8.6109,242000.0
2010-07-12 15:40:00,10.5,10.51,10.49,10.49,282000.0,8.6109,8.6191,8.6027,8.6027,282000.0
2010-07-12 15:45:00,10.49,10.5,10.48,10.48,377200.0,8.6027,8.6109,8.5945,8.5945,377200.0
2010-07-12 15:50:00,10.49,10.49,10.48,10.49,418000.0,8.6027,8.6027,8.5945,8.6027,418000.0
2010-07-12 15:55:00,10.49,10.5,10.49,10.5,759600.0,8.6027,8.6109,8.6027,8.6109,759600.0
2010-07-13 09:30:00,10.63,10.65,10.54,10.61,371600.0,8.7175,8.7339,8.6437,8.7011,371600.0
2010-07-13 09:35:00,10.61,10.64,10.6,10.61,370000.0,8.7011,8.7257,8.6929,8.7011,370000.0
2010-07-13 09:40:00,10.62,10.62,10.55,10.6,267600.0,8.7093,8.7093,8.6519,8.6929,267600.0
2010-07-13 09:45:00,10.6,10.61,10.56,10.56,147200.0,8.6929,8.7011,8.6601,8.6601,147200.0
2010-07-13 09:50:00,10.56,10.58,10.56,10.56,281200.0,8.6601,8.6765,8.6601,8.6601,281200.0
2010-07-13 09:55:00,10.56,10.58,10.56,10.58,286400.0,8.6601,8.6765,8.6601,8.6765,286400.0
2010-07-13 10:00:00,10.58,10.59,10.57,10.58,377200.0,8.6765,8.6847,8.6683,8.6765,377200.0
2010-07-13 10:05:00,10.58,10.6,10.58,10.6,210800.0,8.6765,8.6929,8.6765,8.6929,210800.0
2010-07-13 10:10:00,10.6,10.63,10.6,10.63,330000.0,8.6929,8.7175,8.6929,8.7175,330000.0
2010-07-13 10:15:00,10.63,10.64,10.62,10.63,170800.0,8.7175,8.7257,8.7093,8.7175,170800.0
2010-07-13 10:20:00,10.63,10.67,10.63,10.67,363200.0,8.7175,8.7503,8.7175,8.7503,363200.0
2010-07-13 10:25:00,10.67,10.68,10.64,10.65,554000.0,8.7503,8.7585,8.7257,8.7339,554000.0
2010-07-13 10:30:00,10.65,10.65,10.6,10.6,188800.0,8.7339,8.7339,8.6929,8.6929,188800.0
2010-07-13 10:35:00,10.6,10.62,10.6,10.62,112000.0,8.6929,8.7093,8.6929,8.7093,112000.0
2010-07-13 10:40:00,10.62,10.62,10.6,10.61,57600.0,8.7093,8.7093,8.6929,8.7011,57600.0
2010-07-13 10:45:00,10.61,10.62,10.6,10.6,131200.0,8.7011,8.7093,8.6929,8.6929,131200.0
2010-07-13 10:50:00,10.6,10.61,10.58,10.59,224400.0,8.6929,8.7011,8.6765,8.6847,224400.0
2010-07-13 10:55:00,10.58,10.59,10.57,10.57,164400.0,8.6765,8.6847,8.6683,8.6683,164400.0
2010-07-13 11:00:00,10.57,10.59,10.56,10.58,221200.0,8.6683,8.6847,8.6601,8.6765,221200.0
2010-07-13 11:05:00,10.58,10.61,10.58,10.61,385200.0,8.6765,8.7011,8.6765,8.7011,385200.0
2010-07-13 11:10:00,10.61,10.63,10.61,10.62,241200.0,8.7011,8.7175,8.7011,8.7093,241200.0
2010-07-13 11:15:00,10.62,10.62,10.59,10.59,85600.0,8.7093,8.7093,8.6847,8.6847,85600.0
2010-07-13 11:20:00,10.59,10.59,10.57,10.59,136000.0,8.6847,8.6847,8.6683,8.6847,136000.0
2010-07-13 11:25:00,10.59,10.6,10.59,10.6,105200.0,8.6847,8.6929,8.6847,8.6929,105200.0
2010-07-13 11:30:00,10.6,10.63,10.6,10.63,270000.0,8.6929,8.7175,8.6929,8.7175,270000.0
2010-07-13 11:35:00,10.63,10.65,10.62,10.64,117200.0,8.7175,8.7339,8.7093,8.7257,117200.0
2010-07-13 11:40:00,10.64,10.66,10.64,10.65,167600.0,8.7257,8.7421,8.7257,8.7339,167600.0
2010-07-13 11:45:00,10.65,10.66,10.65,10.65,152800.0,8.7339,8.7421,8.7339,8.7339,152800.0
2010-07-13 11:50:00,10.65,10.67,10.65,10.65,146000.0,8.7339,8.7503,8.7339,8.7339,146000.0
2010-07-13 11:55:00,10.65,10.65,10.64,10.65,69600.0,8.7339,8.7339,8.7257,8.7339,69600.0
2010-07-13 12:00:00,10.65,10.65,10.64,10.64,135200.0,8.7339,8.7339,8.7257,8.7257,135200.0
2010-07-13 12:05:00,10.64,10.65,10.63,10.64,111600.0,8.7257,8.7339,8.7175,8.7257,111600.0
2010-07-13 12:10:00,10.64,10.65,10.64,10.65,94800.0,8.7257,8.7339,8.7257,8.7339,94800.0
2010-07-13 12:15:00,10.65,10.65,10.65,10.65,77200.0,8.7339,8.7339,8.7339,8.7339,77200.0
2010-07-13 12:20:00,10.65,10.65,10.63,10.64,310000.0,8.7339,8.7339,8.7175,8.7257,310000.0
2010-07-13 12:25:00,10.64,10.66,10.63,10.65,130800.0,8.7257,8.7421,8.7175,8.7339,130800.0
2010-07-13 12:30:00,10.65,10.66,10.65,10.65,95600.0,8.7339,8.7421,8.7339,8.7339,95600.0
2010-07-13 12:35:00,10.65,10.65,10.63,10.63,148000.0,8.7339,8.7339,8.7175,8.7175,148000.0
2010-07-13 12:40:00,10.63,10.63,10.63,10.63,150000.0,8.7175,8.7175,8.7175,8.7175,150000.0
2010-07-13 12:45:00,10.63,10.63,10.63,10.63,135600.0,8.7175,8.7175,8.7175,8.7175,135600.0
2010-07-13 12:50:00,10.63,10.65,10.63,10.65,75600.0,8.7175,8.7339,8.7175,8.7339,75600.0
2010-07-13 12:55:00,10.65,10.65,10.61,10.61,248400.0,8.7339,8.7339,8.7011,8.7011,248400.0
2010-07-13 13:00:00,10.61,10.62,10.61,10.62,128400.0,8.7011,8.7093,8.7011,8.7093,128400.0
2010-07-13 13:05:00,10.62,10.62,10.61,10.61,79200.0,8.7093,8.7093,8.7011,8.7011,79200.0
2010-07-13 13:10:00,10.61,10.62,10.59,10.6,110800.0,8.7011,8.7093,8.6847,8.6929,110800.0
2010-07-13 13:15:00,10.6,10.6,10.58,10.59,89200.0,8.6929,8.6929,8.6765,8.6847,89200.0
2010-07-13 13:20:00,10.59,10.61,10.58,10.6,88800.0,8.6847,8.7011,8.6765,8.6929,88800.0
2010-07-13 13:25:00,10.6,10.61,10.59,10.61,176000.0,8.6929,8.7011,8.6847,8.7011,176000.0
2010-07-13 13:30:00,10.61,10.62,10.6,10.61,84000.0,8.7011,8.7093,8.6929,8.7011,84000.0
2010-07-13 13:35:00,10.61,10.62,10.59,10.62,167200.0,8.7011,8.7093,8.6847,8.7093,167200.0
2010-07-13 13:40:00,10.62,10.63,10.62,10.63,141600.0,8.7093,8.7175,8.7093,8.7175,141600.0
2010-07-13 13:45:00,10.63,10.64,10.63,10.63,119200.0,8.7175,8.7257,8.7175,8.7175,119200.0
2010-07-13 13:50:00,10.63,10.63,10.61,10.61,82400.0,8.7175,8.7175,8.7011,8.7011,82400.0
2010-07-13 13:55:00,10.61,10.63,10.61,10.63,133600.0,8.7011,8.7175,8.7011,8.7175,133600.0
2010-07-13 14:00:00,10.63,10.65,10.63,10.65,130000.0,8.7175,8.7339,8.7175,8.7339,130000.0
2010-07-13 14:05:00,10.65,10.65,10.65,10.65,93600.0,8.7339,8.7339,8.7339,8.7339,93600.0
2010-07-13 14:10:00,10.65,10.65,10.64,10.65,82800.0,8.7339,8.7339,8.7257,8.7339,82800.0
2010-07-13 14:15:00,10.65,10.66,10.64,10.65,66800.0,8.7339,8.7421,8.7257,8.7339,66800.0
2010-07-13 14:20:00,10.65,10.65,10.63,10.64,106000.0,8.7339,8.7339,8.7175,8.7257,106000.0
2010-07-13 14:25:00,10.64,10.64,10.63,10.63,108400.0,8.7257,8.7257,8.7175,8.7175,108400.0
2010-07-13 14:30:00,10.63,10.65,10.63,10.64,124000.0,8.7175,8.7339,8.7175,8.7257,124000.0
2010-07-13 14:35:00,10.64,10.65,10.64,10.65,59200.0,8.7257,8.7339,8.7257,8.7339,59200.0
2010-07-13 14:40:00,10.65,10.66,10.65,10.65,98800.0,8.7339,8.7421,8.7339,8.7339,98800.0
2010-07-13 14:45:00,10.65,10.66,10.65,10.66,126000.0,8.7339,8.7421,8.7339,8.7421,126000.0
2010-07-13 14:50:00,10.66,10.67,10.65,10.66,168800.0,8.7421,8.7503,8.7339,8.7421,168800.0
2010-07-13 14:55:00,10.65,10.66,10.65,10.66,71600.0,8.7339,8.7421,8.7339,8.7421,71600.0
2010-07-13 15:00:00,10.66,10.68,10.66,10.68,285200.0,8.7421,8.7585,8.7421,8.7585,285200.0
2010-07-13 15:05:00,10.68,10.7,10.68,10.69,163200.0,8.7585,8.7749,8.7585,8.7667,163200.0
2010-07-13 15:10:00,10.69,10.7,10.68,10.7,158400.0,8.7667,8.7749,8.7585,8.7749,158400.0
2010-07-13 15:15:00,10.7,10.71,10.69,10.7,108800.0,8.7749,8.7831,8.7667,8.7749,108800.0
2010-07-13 15:20:00,10.69,10.7,10.68,10.68,169600.0,8.7667,8.7749,8.7585,8.7585,169600.0
2010-07-13 15:25:00,10.69,10.72,10.68,10.72,492800.0,8.7667,8.7913,8.7585,8.7913,492800.0
2010-07-13 15:30:00,10.72,10.72,10.7,10.71,296400.0,8.7913,8.7913,8.7749,8.7831,296400.0
2010-07-13 15:35:00,10.71,10.72,10.71,10.72,184800.0,8.7831,8.7913,8.7831,8.7913,184800.0
2010-07-13 15:40:00,10.72,10.72,10.71,10.71,357200.0,8.7913,8.7913,8.7831,8.7831,357200.0
2010-07-13 15:45:00,10.71,10.73,10.71,10.72,578000.0,8.7831,8.7995,8.7831,8.7913,578000.0
2010-07-13 15:50:00,10.72,10.72,10.69,10.69,494000.0,8.7913,8.7913,8.7667,8.7667,494000.0
2010-07-13 15:55:00,10.69,10.7,10.61,10.69,1016000.0,8.7667,8.7749,8.7011,8.7667,1016000.0
2010-07-14 09:30:00,10.68,10.68,10.63,10.64,214000.0,8.7585,8.7585,8.7175,8.7257,214000.0
2010-07-14 09:35:00,10.64,10.66,10.6,10.61,378000.0,8.7257,8.7421,8.6929,8.7011,378000.0
2010-07-14 09:40:00,10.61,10.62,10.58,10.59,235600.0,8.7011,8.7093,8.6765,8.6847,235600.0
2010-07-14 09:45:00,10.59,10.61,10.58,10.59,153200.0,8.6847,8.7011,8.6765,8.6847,153200.0
2010-07-14 09:50:00,10.59,10.59,10.55,10.55,134800.0,8.6847,8.6847,8.6519,8.6519,134800.0
2010-07-14 09:55:00,10.56,10.57,10.55,10.57,125200.0,8.6601,8.6683,8.6519,8.6683,125200.0
2010-07-14 10:00:00,10.57,10.59,10.55,10.59,272400.0,8.6683,8.6847,8.6519,8.6847,272400.0
2010-07-14 10:05:00,10.59,10.63,10.59,10.62,117200.0,8.6847,8.7175,8.6847,8.7093,117200.0
2010-07-14 10:10:00,10.63,10.63,10.61,10.61,92400.0,8.7175,8.7175,8.7011,8.7011,92400.0
2010-07-14 10:15:00,10.61,10.62,10.59,10.61,118400.0,8.7011,8.7093,8.6847,8.7011,118400.0
2010-07-14 10:20:00,10.61,10.63,10.6,10.63,174000.0,8.7011,8.7175,8.6929,8.7175,174000.0
2010-07-14 10:25:00,10.63,10.66,10.62,10.65,254800.0,8.7175,8.7421,8.7093,8.7339,254800.0
2010-07-14 10:30:00,10.65,10.67,10.65,10.66,448800.0,8.7339,8.7503,8.7339,8.7421,448800.0
2010-07-14 10:35:00,10.66,10.67,10.65,10.65,176400.0,8.7421,8.7503,8.7339,8.7339,176400.0
2010-07-14 10:40:00,10.65,10.66,10.65,10.65,101600.0,8.7339,8.7421,8.7339,8.7339,101600.0
2010-07-14 10:45:00,10.65,10.65,10.64,10.64,135600.0,8.7339,8.7339,8.7257,8.7257,135600.0
2010-07-14 10:50:00,10.64,10.65,10.62,10.63,115200.0,8.7257,8.7339,8.7093,8.7175,115200.0
2010-07-14 10:55:00,10.62,10.64,10.62,10.64,78000.0,8.7093,8.7257,8.7093,8.7257,78000.0
2010-07-14 11:00:00,10.65,10.65,10.63,10.64,129600.0,8.7339,8.7339,8.7175,8.7257,129600.0
2010-07-14 11:05:00,10.63,10.65,10.62,10.64,102000.0,8.7175,8.7339,8.7093,8.7257,102000.0
2010-07-14 11:10:00,10.64,10.64,10.62,10.63,112000.0,8.7257,8.7257,8.7093,8.7175,112000.0
2010-07-14 11:15:00,10.64,10.64,10.63,10.63,220400.0,8.7257,8.7257,8.7175,8.7175,220400.0
2010-07-14 11:20:00,10.64,10.64,10.62,10.63,221600.0,8.7257,8.7257,8.7093,8.7175,221600.0
2010-07-14 11:25:00,10.63,10.63,10.62,10.62,150000.0,8.7175,8.7175,8.7093,8.7093,150000.0
2010-07-14 11:30:00,10.62,10.63,10.62,10.63,140000.0,8.7093,8.7175,8.7093,8.7175,140000.0
2010-07-14 11:35:00,10.63,10.63,10.62,10.63,169600.0,8.7175,8.7175,8.7093,8.7175,169600.0
2010-07-14 11:40:00,10.63,10.63,10.63,10.63,102800.0,8.7175,8.7175,8.7175,8.7175,102800.0
2010-07-14 11:45:00,10.63,10.63,10.63,10.63,205200.0,8.7175,8.7175,8.7175,8.7175,205200.0
2010-07-14 11:50:00,10.63,10.63,10.63,10.63,94800.0,8.7175,8.7175,8.7175,8.7175,94800.0
2010-07-14 11:55:00,10.63,10.63,10.62,10.62,78000.0,8.7175,8.7175,8.7093,8.7093,78000.0
2010-07-14 12:00:00,10.62,10.62,10.61,10.62,80800.0,8.7093,8.7093,8.7011,8.7093,80800.0
2010-07-14 12:05:00,10.62,10.62,10.6,10.61,90000.0,8.7093,8.7093,8.6929,8.7011,90000.0
2010-07-14 12:10:00,10.61,10.61,10.6,10.61,63600.0,8.7011,8.7011,8.6929,8.7011,63600.0
2010-07-14 12:15:00,10.61,10.62,10.6,10.61,48400.0,8.7011,8.7093,8.6929,8.7011,48400.0
2010-07-14 12:20:00,10.62,10.62,10.61,10.61,61600.0,8.7093,8.7093,8.7011,8.7011,61600.0
2010-07-14 12:25:00,10.61,10.62,10.61,10.62,52800.0,8.7011,8.7093,8.7011,8.7093,52800.0
2010-07-14 12:30:00,10.61,10.62,10.61,10.61,179200.0,8.7011,8.7093,8.7011,8.7011,179200.0
2010-07-14 12:35:00,10.61,10.62,10.61,10.62,52800.0,8.7011,8.7093,8.7011,8.7093,52800.0
2010-07-14 12:40:00,10.62,10.62,10.61,10.61,98800.0,8.7093,8.7093,8.7011,8.7011,98800.0
2010-07-14 12:45:00,10.61,10.62,10.61,10.61,105200.0,8.7011,8.7093,8.7011,8.7011,105200.0
2010-07-14 12:50:00,10.61,10.61,10.59,10.6,88000.0,8.7011,8.7011,8.6847,8.6929,88000.0
2010-07-14 12:55:00,10.6,10.61,10.6,10.61,71200.0,8.6929,8.7011,8.6929,8.7011,71200.0
2010-07-14 13:00:00,10.61,10.61,10.59,10.59,132400.0,8.7011,8.7011,8.6847,8.6847,132400.0
2010-07-14 13:05:00,10.59,10.6,10.59,10.59,68400.0,8.6847,8.6929,8.6847,8.6847,68400.0
2010-07-14 13:10:00,10.6,10.61,10.58,10.6,132800.0,8.6929,8.7011,8.6765,8.6929,132800.0
2010-07-14 13:15:00,10.6,10.61,10.59,10.61,54400.0,8.6929,8.7011,8.6847,8.7011,54400.0
2010-07-14 13:20:00,10.61,10.61,10.59,10.6,175200.0,8.7011,8.7011,8.6847,8.6929,175200.0
2010-07-14 13:25:00,10.6,10.61,10.6,10.6,131600.0,8.6929,8.7011,8.6929,8.6929,131600.0
2010-07-14 13:30:00,10.6,10.61,10.6,10.6,93200.0,8.6929,8.7011,8.6929,8.6929,93200.0
2010-07-14 13:35:00,10.6,10.6,10.59,10.59,37600.0,8.6929,8.6929,8.6847,8.6847,37600.0
2010-07-14 13:40:00,10.59,10.59,10.58,10.58,80800.0,8.6847,8.6847,8.6765,8.6765,80800.0
2010-07-14 13:45:00,10.59,10.59,10.58,10.58,101600.0,8.6847,8.6847,8.6765,8.6765,101600.0
2010-07-14 13:50:00,10.58,10.58,10.56,10.56,189200.0,8.6765,8.6765,8.6601,8.6601,189200.0
2010-07-14 13:55:00,10.56,10.57,10.56,10.56,118400.0,8.6601,8.6683,8.6601,8.6601,118400.0
2010-07-14 14:00:00,10.56,10.57,10.55,10.56,352000.0,8.6601,8.6683,8.6519,8.6601,352000.0
2010-07-14 14:05:00,10.56,10.57,10.53,10.55,185200.0,8.6601,8.6683,8.6355,8.6519,185200.0
2010-07-14 14:10:00,10.55,10.56,10.54,10.54,113600.0,8.6519,8.6601,8.6437,8.6437,113600.0
2010-07-14 14:15:00,10.54,10.54,10.53,10.54,136800.0,8.6437,8.6437,8.6355,8.6437,136800.0
2010-07-14 14:20:00,10.54,10.54,10.52,10.52,211600.0,8.6437,8.6437,8.6273,8.6273,211600.0
2010-07-14 14:25:00,10.52,10.53,10.51,10.52,107200.0,8.6273,8.6355,8.6191,8.6273,107200.0
2010-07-14 14:30:00,10.52,10.54,10.52,10.53,112400.0,8.6273,8.6437,8.6273,8.6355,112400.0
2010-07-14 14:35:00,10.53,10.54,10.53,10.53,256400.0,8.6355,8.6437,8.6355,8.6355,256400.0
2010-07-14 14:40:00,10.53,10.54,10.53,10.53,152000.0,8.6355,8.6437,8.6355,8.6355,152000.0
2010-07-14 14:45:00,10.53,10.53,10.52,10.53,366800.0,8.6355,8.6355,8.6273,8.6355,366800.0
2010-07-14 14:50:00,10.53,10.54,10.52,10.53,511200.0,8.6355,8.6437,8.6273,8.6355,511200.0
2010-07-14 14:55:00,10.53,10.55,10.53,10.55,402800.0,8.6355,8.6519,8.6355,8.6519,402800.0
2010-07-14 15:00:00,10.55,10.58,10.55,10.56,210000.0,8.6519,8.6765,8.6519,8.6601,210000.0
2010-07-14 15:05:00,10.56,10.57,10.54,10.55,495200.0,8.6601,8.6683,8.6437,8.6519,495200.0
2010-07-14 15:10:00,10.55,10.56,10.54,10.55,581600.0,8.6519,8.6601,8.6437,8.6519,581600.0
2010-07-14 15:15:00,10.54,10.59,10.54,10.57,560400.0,8.6437,8.6847,8.6437,8.6683,560400.0
2010-07-14 15:20:00,10.57,10.59,10.56,10.58,158400.0,8.6683,8.6847,8.6601,8.6765,158400.0
2010-07-14 15:25:00,10.58,10.6,10.58,10.6,315200.0,8.6765,8.6929,8.6765,8.6929,315200.0
2010-07-14 15:30:00,10.59,10.59,10.57,10.58,201200.0,8.6847,8.6847,8.6683,8.6765,201200.0
2010-07-14 15:35:00,10.58,10.58,10.57,10.58,141600.0,8.6765,8.6765,8.6683,8.6765,141600.0
2010-07-14 15:40:00,10.58,10.58,10.56,10.57,249600.0,8.6765,8.6765,8.6601,8.6683,249600.0
2010-07-14 15:45:00,10.57,10.61,10.57,10.61,445200.0,8.6683,8.7011,8.6683,8.7011,445200.0
2010-07-14 15:50:00,10.6,10.6,10.57,10.59,501200.0,8.6929,8.6929,8.6683,8.6847,501200.0
2010-07-14 15:55:00,10.59,10.62,10.59,10.62,1128800.0,8.6847,8.7093,8.6847,8.7093,1128800.0
2010-07-15 09:30:00,10.61,10.62,10.57,10.62,94400.0,8.7011,8.7093,8.6683,8.7093,94400.0
2010-07-15 09:35:00,10.63,10.65,10.61,10.61,112800.0,8.7175,8.7339,8.7011,8.7011,112800.0
2010-07-15 09:40:00,10.61,10.61,10.56,10.57,291600.0,8.7011,8.7011,8.6601,8.6683,291600.0
2010-07-15 09:45:00,10.57,10.58,10.55,10.56,251200.0,8.6683,8.6765,8.6519,8.6601,251200.0
2010-07-15 09:50:00,10.56,10.59,10.56,10.58,215600.0,8.6601,8.6847,8.6601,8.6765,215600.0
2010-07-15 09:55:00,10.58,10.6,10.58,10.59,176400.0,8.6765,8.6929,8.6765,8.6847,176400.0
2010-07-15 10:00:00,10.59,10.59,10.54,10.55,309200.0,8.6847,8.6847,8.6437,8.6519,309200.0
2010-07-15 10:05:00,10.55,10.56,10.53,10.54,236800.0,8.6519,8.6601,8.6355,8.6437,236800.0
2010-07-15 10:10:00,10.54,10.55,10.51,10.54,256800.0,8.6437,8.6519,8.6191,8.6437,256800.0
2010-07-15 10:15:00,10.54,10.56,10.52,10.53,138800.0,8.6437,8.6601,8.6273,8.6355,138800.0
2010-07-15 10:20:00,10.53,10.55,10.52,10.54,110000.0,8.6355,8.6519,8.6273,8.6437,110000.0
2010-07-15 10:25:00,10.54,10.56,10.53,10.55,291600.0,8.6437,8.6601,8.6355,8.6519,291600.0
2010-07-15 10:30:00,10.55,10.56,10.55,10.56,263200.0,8.6519,8.6601,8.6519,8.6601,263200.0
2010-07-15 10:35:00,10.56,10.58,10.55,10.57,178800.0,8.6601,8.6765,8.6519,8.6683,178800.0
2010-07-15 10:40:00,10.57,10.58,10.56,10.58,169200.0,8.6683,8.6765,8.6601,8.6765,169200.0
2010-07-15 10:45:00,10.58,10.6,10.57,10.6,118800.0,8.6765,8.6929,8.6683,8.6929,118800.0
2010-07-15 10:50:00,10.59,10.61,10.59,10.6,96000.0,8.6847,8.7011,8.6847,8.6929,96000.0
2010-07-15 10:55:00,10.61,10.63,10.6,10.63,278000.0,8.7011,8.7175,8.6929,8.7175,278000.0
2010-07-15 11:00:00,10.63,10.65,10.61,10.62,245600.0,8.7175,8.7339,8.7011,8.7093,245600.0
2010-07-15 11:05:00,10.61,10.62,10.58,10.59,180800.0,8.7011,8.7093,8.6765,8.6847,180800.0
2010-07-15 11:10:00,10.59,10.59,10.58,10.59,131200.0,8.6847,8.6847,8.6765,8.6847,131200.0
2010-07-15 11:15:00,10.59,10.61,10.59,10.6,221200.0,8.6847,8.7011,8.6847,8.6929,221200.0
2010-07-15 11:20:00,10.6,10.62,10.6,10.61,312000.0,8.6929,8.7093,8.6929,8.7011,312000.0
2010-07-15 11:25:00,10.61,10.61,10.58,10.59,252800.0,8.7011,8.7011,8.6765,8.6847,252800.0
2010-07-15 11:30:00,10.59,10.6,10.57,10.57,220800.0,8.6847,8.6929,8.6683,8.6683,220800.0
2010-07-15 11:35:00,10.57,10.58,10.57,10.58,185200.0,8.6683,8.6765,8.6683,8.6765,185200.0
2010-07-15 11:40:00,10.58,10.58,10.57,10.58,178400.0,8.6765,8.6765,8.6683,8.6765,178400.0
2010-07-15 11:45:00,10.57,10.58,10.56,10.56,302400.0,8.6683,8.6765,8.6601,8.6601,302400.0
2010-07-15 11:50:00,10.56,10.56,10.55,10.55,189200.0,8.6601,8.6601,8.6519,8.6519,189200.0
2010-07-15 11:55:00,10.55,10.56,10.53,10.53,138800.0,8.6519,8.6601,8.6355,8.6355,138800.0
2010-07-15 12:00:00,10.53,10.53,10.52,10.52,181200.0,8.6355,8.6355,8.6273,8.6273,181200.0
2010-07-15 12:05:00,10.52,10.53,10.51,10.53,249200.0,8.6273,8.6355,8.6191,8.6355,249200.0
2010-07-15 12:10:00,10.53,10.56,10.53,10.56,146800.0,8.6355,8.6601,8.6355,8.6601,146800.0
2010-07-15 12:15:00,10.56,10.57,10.56,10.57,171200.0,8.6601,8.6683,8.6601,8.6683,171200.0
2010-07-15 12:20:00,10.57,10.57,10.56,10.56,80400.0,8.6683,8.6683,8.6601,8.6601,80400.0
2010-07-15 12:25:00,10.56,10.56,10.55,10.56,97200.0,8.6601,8.6601,8.6519,8.6601,97200.0
2010-07-15 12:30:00,10.56,10.58,10.56,10.57,86400.0,8.6601,8.6765,8.6601,8.6683,86400.0
2010-07-15 12:35:00,10.57,10.57,10.56,10.56,97600.0,8.6683,8.6683,8.6601,8.6601,97600.0
2010-07-15 12:40:00,10.56,10.56,10.55,10.56,64400.0,8.6601,8.6601,8.6519,8.6601,64400.0
2010-07-15 12:45:00,10.56,10.57,10.56,10.56,39600.0,8.6601,8.6683,8.6601,8.6601,39600.0
2010-07-15 12:50:00,10.56,10.59,10.56,10.58,372400.0,8.6601,8.6847,8.6601,8.6765,372400.0
2010-07-15 12:55:00,10.59,10.6,10.58,10.59,109200.0,8.6847,8.6929,8.6765,8.6847,109200.0
2010-07-15 13:00:00,10.59,10.62,10.59,10.62,148000.0,8.6847,8.7093,8.6847,8.7093,148000.0
2010-07-15 13:05:00,10.62,10.65,10.61,10.65,221200.0,8.7093,8.7339,8.7011,8.7339,221200.0
2010-07-15 13:10:00,10.65,10.65,10.63,10.64,150000.0,8.7339,8.7339,8.7175,8.7257,150000.0
2010-07-15 13:15:00,10.64,10.67,10.63,10.67,128800.0,8.7257,8.7503,8.7175,8.7503,128800.0
2010-07-15 13:20:00,10.67,10.69,10.66,10.69,276800.0,8.7503,8.7667,8.7421,8.7667,276800.0
2010-07-15 13:25:00,10.69,10.7,10.68,10.68,283600.0,8.7667,8.7749,8.7585,8.7585,283600.0
2010-07-15 13:30:00,10.68,10.7,10.67,10.67,177200.0,8.7585,8.7749,8.7503,8.7503,177200.0
2010-07-15 13:35:00,10.67,10.68,10.66,10.68,67200.0,8.7503,8.7585,8.7421,8.7585,67200.0
2010-07-15 13:40:00,10.68,10.68,10.65,10.66,138800.0,8.7585,8.7585,8.7339,8.7421,138800.0
2010-07-15 13:45:00,10.66,10.69,10.66,10.68,104400.0,8.7421,8.7667,8.7421,8.7585,104400.0
2010-07-15 13:50:00,10.68,10.68,10.67,10.67,94800.0,8.7585,8.7585,8.7503,8.7503,94800.0
2010-07-15 13:55:00,10.67,10.69,10.67,10.67,102800.0,8.7503,8.7667,8.7503,8.7503,102800.0
2010-07-15 14:00:00,10.67,10.69,10.66,10.68,133600.0,8.7503,8.7667,8.7421,8.7585,133600.0
2010-07-15 14:05:00,10.68,10.68,10.64,10.65,160800.0,8.7585,8.7585,8.7257,8.7339,160800.0
2010-07-15 14:10:00,10.65,10.65,10.64,10.65,118400.0,8.7339,8.7339,8.7257,8.7339,118400.0
2010-07-15 14:15:00,10.65,10.7,10.65,10.7,130800.0,8.7339,8.7749,8.7339,8.7749,130800.0
2010-07-15 14:20:00,10.7,10.7,10.69,10.69,266000.0,8.7749,8.7749,8.7667,8.7667,266000.0
2010-07-15 14:25:00,10.69,10.72,10.69,10.72,227200.0,8.7667,8.7913,8.7667,8.7913,227200.0
2010-07-15 14:30:00,10.72,10.73,10.69,10.7,208800.0,8.7913,8.7995,8.7667,8.7749,208800.0
2010-07-15 14:35:00,10.7,10.71,10.69,10.71,138400.0,8.7749,8.7831,8.7667,8.7831,138400.0
2010-07-15 14:40:00,10.7,10.71,10.69,10.7,84400.0,8.7749,8.7831,8.7667,8.7749,84400.0
2010-07-15 14:45:00,10.7,10.71,10.7,10.71,105600.0,8.7749,8.7831,8.7749,8.7831,105600.0
2010-07-15 14:50:00,10.71,10.71,10.7,10.7,137200.0,8.7831,8.7831,8.7749,8.7749,137200.0
2010-07-15 14:55:00,10.7,10.71,10.68,10.69,131200.0,8.7749,8.7831,8.7585,8.7667,131200.0
2010-07-15 15:00:00,10.69,10.69,10.68,10.68,204800.0,8.7667,8.7667,8.7585,8.7585,204800.0
2010-07-15 15:05:00,10.68,10.69,10.64,10.64,285200.0,8.7585,8.7667,8.7257,8.7257,285200.0
2010-07-15 15:10:00,10.64,10.65,10.63,10.63,236000.0,8.7257,8.7339,8.7175,8.7175,236000.0
2010-07-15 15:15:00,10.63,10.65,10.63,10.64,268400.0,8.7175,8.7339,8.7175,8.7257,268400.0
2010-07-15 15:20:00,10.64,10.65,10.63,10.63,263600.0,8.7257,8.7339,8.7175,8.7175,263600.0
2010-07-15 15:25:00,10.63,10.66,10.62,10.66,386400.0,8.7175,8.7421,8.7093,8.7421,386400.0
2010-07-15 15:30:00,10.66,10.69,10.65,10.67,397200.0,8.7421,8.7667,8.7339,8.7503,397200.0
2010-07-15 15:35:00,10.67,10.71,10.67,10.7,376400.0,8.7503,8.7831,8.7503,8.7749,376400.0
2010-07-15 15:40:00,10.7,10.71,10.68,10.7,401600.0,8.7749,8.7831,8.7585,8.7749,401600.0
2010-07-15 15:45:00,10.7,10.74,10.7,10.71,614400.0,8.7749,8.8077,8.7749,8.7831,614400.0
2010-07-15 15:50:00,10.71,10.73,10.71,10.72,556400.0,8.7831,8.7995,8.7831,8.7913,556400.0
2010-07-15 15:55:00,10.72,10.74,10.71,10.72,917200.0,8.7913,8.8077,8.7831,8.7913,917200.0
2010-07-16 09:30:00,10.69,10.69,10.64,10.65,1273200.0,8.7667,8.7667,8.7257,8.7339,1273200.0
2010-07-16 09:35:00,10.64,10.66,10.63,10.64,138000.0,8.7257,8.7421,8.7175,8.7257,138000.0
2010-07-16 09:40:00,10.64,10.65,10.62,10.62,141200.0,8.7257,8.7339,8.7093,8.7093,141200.0
2010-07-16 09:45:00,10.62,10.63,10.58,10.59,219200.0,8.7093,8.7175,8.6765,8.6847,219200.0
2010-07-16 09:50:00,10.59,10.6,10.56,10.56,187600.0,8.6847,8.6929,8.6601,8.6601,187600.0
2010-07-16 09:55:00,10.56,10.56,10.51,10.54,396400.0,8.6601,8.6601,8.6191,8.6437,396400.0
2010-07-16 10:00:00,10.54,10.54,10.51,10.52,151600.0,8.6437,8.6437,8.6191,8.6273,151600.0
2010-07-16 10:05:00,10.52,10.52,10.48,10.48,370400.0,8.6273,8.6273,8.5945,8.5945,370400.0
2010-07-16 10:10:00,10.48,10.48,10.46,10.47,518000.0,8.5945,8.5945,8.5781,8.5863,518000.0
2010-07-16 10:15:00,10.47,10.48,10.45,10.46,482000.0,8.5863,8.5945,8.5699,8.5781,482000.0
2010-07-16 10:20:00,10.46,10.47,10.45,10.46,341200.0,8.5781,8.5863,8.5699,8.5781,341200.0
2010-07-16 10:25:00,10.45,10.46,10.43,10.46,292400.0,8.5699,8.5781,8.5535,8.5781,292400.0
2010-07-16 10:30:00,10.46,10.46,10.42,10.44,339200.0,8.5781,8.5781,8.5453,8.5617,339200.0
2010-07-16 10:35:00,10.44,10.45,10.41,10.41,470800.0,8.5617,8.5699,8.5371,8.5371,470800.0
2010-07-16 10:40:00,10.41,10.42,10.4,10.41,588800.0,8.5371,8.5453,8.5289,8.5371,588800.0
2010-07-16 10:45:00,10.41,10.43,10.39,10.4,557200.0,8.5371,8.5535,8.5207,8.5289,557200.0
2010-07-16 10:50:00,10.4,10.41,10.38,10.39,283600.0,8.5289,8.5371,8.5125,8.5207,283600.0
2010-07-16 10:55:00,10.4,10.43,10.39,10.43,351200.0,8.5289,8.5535,8.5207,8.5535,351200.0
2010-07-16 11:00:00,10.43,10.45,10.41,10.42,545200.0,8.5535,8.5699,8.5371,8.5453,545200.0
2010-07-16 11:05:00,10.42,10.43,10.4,10.42,204000.0,8.5453,8.5535,8.5289,8.5453,204000.0
2010-07-16 11:10:00,10.42,10.43,10.42,10.43,198400.0,8.5453,8.5535,8.5453,8.5535,198400.0
2010-07-16 11:15:00,10.43,10.44,10.42,10.44,404000.0,8.5535,8.5617,8.5453,8.5617,404000.0
2010-07-16 11:20:00,10.44,10.44,10.42,10.43,231200.0,8.5617,8.5617,8.5453,8.5535,231200.0
2010-07-16 11:25:00,10.43,10.44,10.41,10.44,290000.0,8.5535,8.5617,8.5371,8.5617,290000.0
2010-07-16 11:30:00,10.44,10.44,10.42,10.42,188800.0,8.5617,8.5617,8.5453,8.5453,188800.0
2010-07-16 11:35:00,10.42,10.43,10.42,10.43,295600.0,8.5453,8.5535,8.5453,8.5535,295600.0
2010-07-16 11:40:00,10.42,10.43,10.42,10.42,144800.0,8.5453,8.5535,8.5453,8.5453,144800.0
2010-07-16 11:45:00,10.42,10.43,10.42,10.43,364800.0,8.5453,8.5535,8.5453,8.5535,364800.0
2010-07-16 11:50:00,10.43,10.44,10.41,10.41,218800.0,8.5535,8.5617,8.5371,8.5371,218800.0
2010-07-16 11:55:00,10.41,10.43,10.4,10.4,292800.0,8.5371,8.5535,8.5289,8.5289,292800.0
2010-07-16 12:00:00,10.4,10.41,10.4,10.4,177200.0,8.5289,8.5371,8.5289,8.5289,177200.0
2010-07-16 12:05:00,10.4,10.4,10.39,10.4,149200.0,8.5289,8.5289,8.5207,8.5289,149200.0
2010-07-16 12:10:00,10.4,10.42,10.39,10.4,226000.0,8.5289,8.5453,8.5207,8.5289,226000.0
2010-07-16 12:15:00,10.4,10.4,10.37,10.37,202400.0,8.5289,8.5289,8.5043,8.5043,202400.0
2010-07-16 12:20:00,10.37,10.38,10.37,10.38,107600.0,8.5043,8.5125,8.5043,8.5125,107600.0
2010-07-16 12:25:00,10.38,10.39,10.38,10.38,226400.0,8.5125,8.5207,8.5125,8.5125,226400.0
2010-07-16 12:30:00,10.38,10.4,10.38,10.39,200400.0,8.5125,8.5289,8.5125,8.5207,200400.0
2010-07-16 12:35:00,10.39,10.39,10.38,10.38,87200.0,8.5207,8.5207,8.5125,8.5125,87200.0
2010-07-16 12:40:00,10.38,10.4,10.38,10.4,116000.0,8.5125,8.5289,8.5125,8.5289,116000.0
2010-07-16 12:45:00,10.4,10.4,10.38,10.39,502400.0,8.5289,8.5289,8.5125,8.5207,502400.0
2010-07-16 12:50:00,10.39,10.4,10.38,10.38,243600.0,8.5207,8.5289,8.5125,8.5125,243600.0
2010-07-16 12:55:00,10.38,10.39,10.38,10.38,195200.0,8.5125,8.5207,8.5125,8.5125,195200.0
2010-07-16 13:00:00,10.38,10.39,10.37,10.38,353600.0,8.5125,8.5207,8.5043,8.5125,353600.0
2010-07-16 13:05:00,10.38,10.38,10.38,10.38,373600.0,8.5125,8.5125,8.5125,8.5125,373600.0
2010-07-16 13:10:00,10.38,10.38,10.38,10.38,148000.0,8.5125,8.5125,8.5125,8.5125,148000.0
2010-07-16 13:15:00,10.38,10.39,10.38,10.39,48400.0,8.5125,8.5207,8.5125,8.5207,48400.0
2010-07-16 13:20:00,10.39,10.39,10.38,10.39,64000.0,8.5207,8.5207,8.5125,8.5207,64000.0
2010-07-16 13:25:00,10.39,10.39,10.38,10.38,142000.0,8.5207,8.5207,8.5125,8.5125,142000.0
2010-07-16 13:30:00,10.38,10.4,10.38,10.38,132800.0,8.5125,8.5289,8.5125,8.5125,132800.0
2010-07-16 13:35:00,10.38,10.4,10.38,10.39,122400.0,8.5125,8.5289,8.5125,8.5207,122400.0
2010-07-16 13:40:00,10.39,10.39,10.37,10.37,180000.0,8.5207,8.5207,8.5043,8.5043,180000.0
2010-07-16 13:45:00,10.37,10.38,10.36,10.38,95200.0,8.5043,8.5125,8.4961,8.5125,95200.0
2010-07-16 13:50:00,10.38,10.38,10.36,10.36,107200.0,8.5125,8.5125,8.4961,8.4961,107200.0
2010-07-16 13:55:00,10.37,10.38,10.36,10.37,50400.0,8.5043,8.5125,8.4961,8.5043,50400.0
2010-07-16 14:00:00,10.37,10.39,10.37,10.38,81600.0,8.5043,8.5207,8.5043,8.5125,81600.0
2010-07-16 14:05:00,10.38,10.38,10.36,10.37,158800.0,8.5125,8.5125,8.4961,8.5043,158800.0
2010-07-16 14:10:00,10.37,10.37,10.36,10.36,128400.0,8.5043,8.5043,8.4961,8.4961,128400.0
2010-07-16 14:15:00,10.36,10.36,10.34,10.35,87200.0,8.4961,8.4961,8.4797,8.4879,87200.0
2010-07-16 14:20:00,10.34,10.36,10.34,10.36,52000.0,8.4797,8.4961,8.4797,8.4961,52000.0
2010-07-16 14:25:00,10.36,10.37,10.35,10.36,270000.0,8.4961,8.5043,8.4879,8.4961,270000.0
2010-07-16 14:30:00,10.36,10.37,10.35,10.37,188800.0,8.4961,8.5043,8.4879,8.5043,188800.0
2010-07-16 14:35:00,10.37,10.37,10.35,10.36,200000.0,8.5043,8.5043,8.4879,8.4961,200000.0
2010-07-16 14:40:00,10.36,10.36,10.34,10.35,165600.0,8.4961,8.4961,8.4797,8.4879,165600.0
2010-07-16 14:45:00,10.35,10.36,10.35,10.35,149600.0,8.4879,8.4961,8.4879,8.4879,149600.0
2010-07-16 14:50:00,10.35,10.35,10.33,10.34,249600.0,8.4879,8.4879,8.4715,8.4797,249600.0
2010-07-16 14:55:00,10.34,10.34,10.33,10.33,147200.0,8.4797,8.4797,8.4715,8.4715,147200.0
2010-07-16 15:00:00,10.33,10.35,10.33,10.34,197200.0,8.4715,8.4879,8.4715,8.4797,197200.0
2010-07-16 15:05:00,10.34,10.35,10.33,10.33,304400.0,8.4797,8.4879,8.4715,8.4715,304400.0
2010-07-16 15:10:00,10.33,10.33,10.3,10.32,383200.0,8.4715,8.4715,8.4469,8.4633,383200.0
2010-07-16 15:15:00,10.32,10.32,10.29,10.3,613200.0,8.4633,8.4633,8.4387,8.4469,613200.0
2010-07-16 15:20:00,10.3,10.31,10.28,10.28,249600.0,8.4469,8.4551,8.4305,8.4305,249600.0
2010-07-16 15:25:00,10.28,10.29,10.28,10.28,369200.0,8.4305,8.4387,8.4305,8.4305,369200.0
2010-07-16 15:30:00,10.28,10.29,10.28,10.29,285600.0,8.4305,8.4387,8.4305,8.4387,285600.0
2010-07-16 15:35:00,10.29,10.31,10.29,10.3,240000.0,8.4387,8.4551,8.4387,8.4469,240000.0
2010-07-16 15:40:00,10.3,10.31,10.29,10.31,212400.0,8.4469,8.4551,8.4387,8.4551,212400.0
2010-07-16 15:45:00,10.31,10.31,10.28,10.29,517600.0,8.4551,8.4551,8.4305,8.4387,517600.0
2010-07-16 15:50:00,10.29,10.32,10.28,10.32,943200.0,8.4387,8.4633,8.4305,8.4633,943200.0
2010-07-16 15:55:00,10.32,10.33,10.3,10.31,819200.0,8.4633,8.4715,8.4469,8.4551,819200.0
2010-07-19 09:30:00,10.3,10.34,10.3,10.33,221200.0,8.4469,8.4797,8.4469,8.4715,221200.0
2010-07-19 09:35:00,10.33,10.36,10.33,10.34,271600.0,8.4715,8.4961,8.4715,8.4797,271600.0
2010-07-19 09:40:00,10.34,10.38,10.34,10.37,239200.0,8.4797,8.5125,8.4797,8.5043,239200.0
2010-07-19 09:45:00,10.37,10.39,10.34,10.35,479600.0,8.5043,8.5207,8.4797,8.4879,479600.0
2010-07-19 09:50:00,10.34,10.37,10.33,10.34,208000.0,8.4797,8.5043,8.4715,8.4797,208000.0
2010-07-19 09:55:00,10.34,10.36,10.34,10.35,79600.0,8.4797,8.4961,8.4797,8.4879,79600.0
2010-07-19 10:00:00,10.35,10.37,10.34,10.37,173200.0,8.4879,8.5043,8.4797,8.5043,173200.0
2010-07-19 10:05:00,10.37,10.38,10.35,10.36,253200.0,8.5043,8.5125,8.4879,8.4961,253200.0
2010-07-19 10:10:00,10.35,10.37,10.34,10.37,451600.0,8.4879,8.5043,8.4797,8.5043,451600.0
2010-07-19 10:15:00,10.36,10.37,10.34,10.34,274000.0,8.4961,8.5043,8.4797,8.4797,274000.0
2010-07-19 10:20:00,10.34,10.35,10.32,10.32,215600.0,8.4797,8.4879,8.4633,8.4633,215600.0
2010-07-19 10:25:00,10.32,10.32,10.3,10.3,292000.0,8.4633,8.4633,8.4469,8.4469,292000.0
2010-07-19 10:30:00,10.3,10.34,10.3,10.32,270800.0,8.4469,8.4797,8.4469,8.4633,270800.0
2010-07-19 10:35:00,10.33,10.35,10.33,10.33,190800.0,8.4715,8.4879,8.4715,8.4715,190800.0
2010-07-19 10:40:00,10.32,10.35,10.31,10.35,372800.0,8.4633,8.4879,8.4551,8.4879,372800.0
2010-07-19 10:45:00,10.35,10.36,10.32,10.33,282400.0,8.4879,8.4961,8.4633,8.4715,282400.0
2010-07-19 10:50:00,10.33,10.35,10.32,10.35,160400.0,8.4715,8.4879,8.4633,8.4879,160400.0
2010-07-19 10:55:00,10.35,10.37,10.34,10.37,303600.0,8.4879,8.5043,8.4797,8.5043,303600.0
2010-07-19 11:00:00,10.37,10.42,10.37,10.4,436400.0,8.5043,8.5453,8.5043,8.5289,436400.0
2010-07-19 11:05:00,10.4,10.41,10.4,10.4,287600.0,8.5289,8.5371,8.5289,8.5289,287600.0
2010-07-19 11:10:00,10.4,10.4,10.39,10.4,236000.0,8.5289,8.5289,8.5207,8.5289,236000.0
2010-07-19 11:15:00,10.4,10.4,10.4,10.4,237200.0,8.5289,8.5289,8.5289,8.5289,237200.0
2010-07-19 11:20:00,10.4,10.41,10.39,10.4,206800.0,8.5289,8.5371,8.5207,8.5289,206800.0
2010-07-19 11:25:00,10.4,10.41,10.4,10.4,95200.0,8.5289,8.5371,8.5289,8.5289,95200.0
2010-07-19 11:30:00,10.4,10.41,10.4,10.41,84000.0,8.5289,8.5371,8.5289,8.5371,84000.0
2010-07-19 11:35:00,10.41,10.41,10.4,10.4,128400.0,8.5371,8.5371,8.5289,8.5289,128400.0
2010-07-19 11:40:00,10.4,10.42,10.4,10.42,147200.0,8.5289,8.5453,8.5289,8.5453,147200.0
2010-07-19 11:45:00,10.42,10.42,10.4,10.42,138800.0,8.5453,8.5453,8.5289,8.5453,138800.0
2010-07-19 11:50:00,10.42,10.45,10.41,10.44,188000.0,8.5453,8.5699,8.5371,8.5617,188000.0
2010-07-19 11:55:00,10.44,10.45,10.44,10.44,84800.0,8.5617,8.5699,8.5617,8.5617,84800.0
2010-07-19 12:00:00,10.44,10.44,10.42,10.42,107600.0,8.5617,8.5617,8.5453,8.5453,107600.0
2010-07-19 12:05:00,10.42,10.42,10.4,10.42,98800.0,8.5453,8.5453,8.5289,8.5453,98800.0
2010-07-19 12:10:00,10.42,10.42,10.4,10.4,106400.0,8.5453,8.5453,8.5289,8.5289,106400.0
2010-07-19 12:15:00,10.4,10.4,10.39,10.4,133200.0,8.5289,8.5289,8.5207,8.5289,133200.0
2010-07-19 12:20:00,10.4,10.41,10.4,10.4,104000.0,8.5289,8.5371,8.5289,8.5289,104000.0
2010-07-19 12:25:00,10.4,10.4,10.4,10.4,146800.0,8.5289,8.5289,8.5289,8.5289,146800.0
2010-07-19 12:30:00,10.4,10.42,10.4,10.41,214000.0,8.5289,8.5453,8.5289,8.5371,214000.0
2010-07-19 12:35:00,10.41,10.41,10.4,10.41,108000.0,8.5371,8.5371,8.5289,8.5371,108000.0
2010-07-19 12:40:00,10.41,10.42,10.4,10.41,135200.0,8.5371,8.5453,8.5289,8.5371,135200.0
2010-07-19 12:45:00,10.41,10.41,10.4,10.41,173600.0,8.5371,8.5371,8.5289,8.5371,173600.0
2010-07-19 12:50:00,10.42,10.43,10.41,10.41,102400.0,8.5453,8.5535,8.5371,8.5371,102400.0
2010-07-19 12:55:00,10.41,10.41,10.38,10.39,217200.0,8.5371,8.5371,8.5125,8.5207,217200.0
2010-07-19 13:00:00,10.39,10.4,10.38,10.39,103200.0,8.5207,8.5289,8.5125,8.5207,103200.0
2010-07-19 13:05:00,10.38,10.39,10.38,10.38,107600.0,8.5125,8.5207,8.5125,8.5125,107600.0
2010-07-19 13:10:00,10.38,10.38,10.37,10.38,113600.0,8.5125,8.5125,8.5043,8.5125,113600.0
2010-07-19 13:15:00,10.38,10.38,10.36,10.37,93200.0,8.5125,8.5125,8.4961,8.5043,93200.0
2010-07-19 13:20:00,10.37,10.37,10.36,10.37,104800.0,8.5043,8.5043,8.4961,8.5043,104800.0
2010-07-19 13:25:00,10.37,10.38,10.35,10.36,161200.0,8.5043,8.5125,8.4879,8.4961,161200.0
2010-07-19 13:30:00,10.36,10.38,10.35,10.35,180800.0,8.4961,8.5125,8.4879,8.4879,180800.0
2010-07-19 13:35:00,10.35,10.35,10.32,10.32,460000.0,8.4879,8.4879,8.4633,8.4633,460000.0
2010-07-19 13:40:00,10.32,10.33,10.31,10.31,174400.0,8.4633,8.4715,8.4551,8.4551,174400.0
2010-07-19 13:45:00,10.31,10.32,10.31,10.31,206000.0,8.4551,8.4633,8.4551,8.4551,206000.0
2010-07-19 13:50:00,10.31,10.31,10.3,10.31,110800.0,8.4551,8.4551,8.4469,8.4551,110800.0
2010-07-19 13:55:00,10.31,10.31,10.3,10.3,275200.0,8.4551,8.4551,8.4469,8.4469,275200.0
2010-07-19 14:00:00,10.3,10.31,10.3,10.31,213200.0,8.4469,8.4551,8.4469,8.4551,213200.0
2010-07-19 14:05:00,10.31,10.33,10.31,10.33,132400.0,8.4551,8.4715,8.4551,8.4715,132400.0
2010-07-19 14:10:00,10.33,10.34,10.33,10.34,81600.0,8.4715,8.4797,8.4715,8.4797,81600.0
2010-07-19 14:15:00,10.34,10.35,10.32,10.35,102000.0,8.4797,8.4879,8.4633,8.4879,102000.0
2010-07-19 14:20:00,10.35,10.35,10.33,10.34,77200.0,8.4879,8.4879,8.4715,8.4797,77200.0
2010-07-19 14:25:00,10.35,10.35,10.33,10.33,84800.0,8.4879,8.4879,8.4715,8.4715,84800.0
2010-07-19 14:30:00,10.33,10.35,10.33,10.35,112800.0,8.4715,8.4879,8.4715,8.4879,112800.0
2010-07-19 14:35:00,10.35,10.35,10.34,10.35,93600.0,8.4879,8.4879,8.4797,8.4879,93600.0
2010-07-19 14:40:00,10.35,10.36,10.35,10.36,161200.0,8.4879,8.4961,8.4879,8.4961,161200.0
2010-07-19 14:45:00,10.36,10.38,10.36,10.37,152800.0,8.4961,8.5125,8.4961,8.5043,152800.0
2010-07-19 14:50:00,10.37,10.38,10.37,10.38,159200.0,8.5043,8.5125,8.5043,8.5125,159200.0
2010-07-19 14:55:00,10.38,10.38,10.36,10.36,120800.0,8.5125,8.5125,8.4961,8.4961,120800.0
2010-07-19 15:00:00,10.36,10.38,10.36,10.38,89200.0,8.4961,8.5125,8.4961,8.5125,89200.0
2010-07-19 15:05:00,10.38,10.38,10.36,10.38,446400.0,8.5125,8.5125,8.4961,8.5125,446400.0
2010-07-19 15:10:00,10.38,10.4,10.38,10.38,149200.0,8.5125,8.5289,8.5125,8.5125,149200.0
2010-07-19 15:15:00,10.38,10.39,10.38,10.38,159600.0,8.5125,8.5207,8.5125,8.5125,159600.0
2010-07-19 15:20:00,10.38,10.38,10.36,10.36,126000.0,8.5125,8.5125,8.4961,8.4961,126000.0
2010-07-19 15:25:00,10.36,10.37,10.34,10.35,214400.0,8.4961,8.5043,8.4797,8.4879,214400.0
2010-07-19 15:30:00,10.34,10.36,10.33,10.35,286800.0,8.4797,8.4961,8.4715,8.4879,286800.0
2010-07-19 15:35:00,10.35,10.35,10.32,10.33,354000.0,8.4879,8.4879,8.4633,8.4715,354000.0
2010-07-19 15:40:00,10.33,10.35,10.33,10.35,330400.0,8.4715,8.4879,8.4715,8.4879,330400.0
2010-07-19 15:45:00,10.35,10.36,10.34,10.35,402800.0,8.4879,8.4961,8.4797,8.4879,402800.0
2010-07-19 15:50:00,10.35,10.36,10.34,10.35,407600.0,8.4879,8.4961,8.4797,8.4879,407600.0
2010-07-19 15:55:00,10.35,10.37,10.35,10.36,465600.0,8.4879,8.5043,8.4879,8.4961,465600.0
2010-07-20 09:30:00,10.25,10.25,10.19,10.22,290000.0,8.4059,8.4059,8.3567,8.3813,290000.0
2010-07-20 09:35:00,10.22,10.25,10.19,10.19,378000.0,8.3813,8.4059,8.3567,8.3567,378000.0
2010-07-20 09:40:00,10.2,10.22,10.16,10.17,1243600.0,8.3649,8.3813,8.3321,8.3403,1243600.0
2010-07-20 09:45:00,10.17,10.18,10.16,10.17,475600.0,8.3403,8.3485,8.3321,8.3403,475600.0
2010-07-20 09:50:00,10.17,10.18,10.16,10.18,696800.0,8.3403,8.3485,8.3321,8.3485,696800.0
2010-07-20 09:55:00,10.18,10.24,10.18,10.22,798800.0,8.3485,8.3977,8.3485,8.3813,798800.0
2010-07-20 10:00:00,10.22,10.23,10.18,10.19,298000.0,8.3813,8.3895,8.3485,8.3567,298000.0
2010-07-20 10:05:00,10.19,10.22,10.18,10.18,263200.0,8.3567,8.3813,8.3485,8.3485,263200.0
2010-07-20 10:10:00,10.18,10.19,10.15,10.15,358000.0,8.3485,8.3567,8.3239,8.3239,358000.0
2010-07-20 10:15:00,10.15,10.19,10.15,10.19,195600.0,8.3239,8.3567,8.3239,8.3567,195600.0
2010-07-20 10:20:00,10.19,10.2,10.17,10.19,730800.0,8.3567,8.3649,8.3403,8.3567,730800.0
2010-07-20 10:25:00,10.19,10.19,10.17,10.19,1296000.0,8.3567,8.3567,8.3403,8.3567,1296000.0
2010-07-20 10:30:00,10.19,10.24,10.19,10.24,618800.0,8.3567,8.3977,8.3567,8.3977,618800.0
2010-07-20 10:35:00,10.24,10.26,10.24,10.25,377600.0,8.3977,8.4141,8.3977,8.4059,377600.0
2010-07-20 10:40:00,10.25,10.27,10.25,10.26,248800.0,8.4059,8.4223,8.4059,8.4141,248800.0
2010-07-20 10:45:00,10.26,10.29,10.26,10.28,252400.0,8.4141,8.4387,8.4141,8.4305,252400.0
2010-07-20 10:50:00,10.28,10.29,10.27,10.27,214800.0,8.4305,8.4387,8.4223,8.4223,214800.0
2010-07-20 10:55:00,10.26,10.28,10.25,10.28,128000.0,8.4141,8.4305,8.4059,8.4305,128000.0
2010-07-20 11:00:00,10.28,10.3,10.27,10.28,398000.0,8.4305,8.4469,8.4223,8.4305,398000.0
2010-07-20 11:05:00,10.28,10.28,10.27,10.28,179600.0,8.4305,8.4305,8.4223,8.4305,179600.0
2010-07-20 11:10:00,10.28,10.29,10.28,10.29,228000.0,8.4305,8.4387,8.4305,8.4387,228000.0
2010-07-20 11:15:00,10.29,10.32,10.29,10.31,381600.0,8.4387,8.4633,8.4387,8.4551,381600.0
2010-07-20 11:20:00,10.32,10.33,10.31,10.33,47200.0,8.4633,8.4715,8.4551,8.4715,47200.0
2010-07-20 11:25:00,10.33,10.33,10.31,10.33,109600.0,8.4715,8.4715,8.4551,8.4715,109600.0
2010-07-20 11:30:00,10.33,10.34,10.31,10.31,100000.0,8.4715,8.4797,8.4551,8.4551,100000.0
2010-07-20 11:35:00,10.31,10.32,10.3,10.3,155200.0,8.4551,8.4633,8.4469,8.4469,155200.0
2010-07-20 11:40:00,10.3,10.3,10.28,10.29,160400.0,8.4469,8.4469,8.4305,8.4387,160400.0
2010-07-20 11:45:00,10.3,10.3,10.26,10.27,486000.0,8.4469,8.4469,8.4141,8.4223,486000.0
2010-07-20 11:50:00,10.27,10.28,10.26,10.26,142000.0,8.4223,8.4305,8.4141,8.4141,142000.0
2010-07-20 11:55:00,10.26,10.27,10.26,10.26,108400.0,8.4141,8.4223,8.4141,8.4141,108400.0
2010-07-20 12:00:00,10.26,10.26,10.24,10.25,127200.0,8.4141,8.4141,8.3977,8.4059,127200.0
2010-07-20 12:05:00,10.25,10.27,10.25,10.27,78400.0,8.4059,8.4223,8.4059,8.4223,78400.0
2010-07-20 12:10:00,10.27,10.27,10.26,10.26,216800.0,8.4223,8.4223,8.4141,8.4141,216800.0
2010-07-20 12:15:00,10.27,10.27,10.26,10.26,129200.0,8.4223,8.4223,8.4141,8.4141,129200.0
2010-07-20 12:20:00,10.26,10.27,10.26,10.27,64000.0,8.4141,8.4223,8.4141,8.4223,64000.0
2010-07-20 12:25:00,10.27,10.28,10.27,10.28,39600.0,8.4223,8.4305,8.4223,8.4305,39600.0
2010-07-20 12:30:00,10.28,10.29,10.28,10.29,60000.0,8.4305,8.4387,8.4305,8.4387,60000.0
2010-07-20 12:35:00,10.29,10.29,10.28,10.28,56000.0,8.4387,8.4387,8.4305,8.4305,56000.0
2010-07-20 12:40:00,10.28,10.29,10.28,10.29,111600.0,8.4305,8.4387,8.4305,8.4387,111600.0
2010-07-20 12:45:00,10.29,10.29,10.29,10.29,78000.0,8.4387,8.4387,8.4387,8.4387,78000.0
2010-07-20 12:50:00,10.29,10.29,10.29,10.29,59200.0,8.4387,8.4387,8.4387,8.4387,59200.0
2010-07-20 12:55:00,10.29,10.3,10.29,10.3,42400.0,8.4387,8.4469,8.4387,8.4469,42400.0
2010-07-20 13:00:00,10.3,10.3,10.29,10.29,149200.0,8.4469,8.4469,8.4387,8.4387,149200.0
2010-07-20 13:05:00,10.29,10.3,10.29,10.29,128000.0,8.4387,8.4469,8.4387,8.4387,128000.0
2010-07-20 13:10:00,10.29,10.3,10.29,10.29,111600.0,8.4387,8.4469,8.4387,8.4387,111600.0
2010-07-20 13:15:00,10.29,10.3,10.29,10.29,291200.0,8.4387,8.4469,8.4387,8.4387,291200.0
2010-07-20 13:20:00,10.3,10.3,10.29,10.29,172800.0,8.4469,8.4469,8.4387,8.4387,172800.0
2010-07-20 13:25:00,10.29,10.3,10.29,10.3,268400.0,8.4387,8.4469,8.4387,8.4469,268400.0
2010-07-20 13:30:00,10.3,10.33,10.3,10.33,284000.0,8.4469,8.4715,8.4469,8.4715,284000.0
2010-07-20 13:35:00,10.33,10.36,10.33,10.36,130000.0,8.4715,8.4961,8.4715,8.4961,130000.0
2010-07-20 13:40:00,10.36,10.4,10.36,10.39,295200.0,8.4961,8.5289,8.4961,8.5207,295200.0
2010-07-20 13:45:00,10.39,10.4,10.38,10.39,94000.0,8.5207,8.5289,8.5125,8.5207,94000.0
2010-07-20 13:50:00,10.39,10.42,10.39,10.42,369600.0,8.5207,8.5453,8.5207,8.5453,369600.0
2010-07-20 13:55:00,10.42,10.44,10.42,10.44,245200.0,8.5453,8.5617,8.5453,8.5617,245200.0
2010-07-20 14:00:00,10.43,10.43,10.38,10.38,261200.0,8.5535,8.5535,8.5125,8.5125,261200.0
2010-07-20 14:05:00,10.38,10.39,10.38,10.38,132400.0,8.5125,8.5207,8.5125,8.5125,132400.0
2010-07-20 14:10:00,10.38,10.39,10.38,10.39,214000.0,8.5125,8.5207,8.5125,8.5207,214000.0
2010-07-20 14:15:00,10.39,10.39,10.37,10.37,176000.0,8.5207,8.5207,8.5043,8.5043,176000.0
2010-07-20 14:20:00,10.37,10.37,10.36,10.36,222400.0,8.5043,8.5043,8.4961,8.4961,222400.0
2010-07-20 14:25:00,10.36,10.4,10.36,10.4,153200.0,8.4961,8.5289,8.4961,8.5289,153200.0
2010-07-20 14:30:00,10.4,10.4,10.38,10.39,114800.0,8.5289,8.5289,8.5125,8.5207,114800.0
2010-07-20 14:35:00,10.39,10.39,10.37,10.37,220400.0,8.5207,8.5207,8.5043,8.5043,220400.0
2010-07-20 14:40:00,10.37,10.37,10.36,10.37,128400.0,8.5043,8.5043,8.4961,8.5043,128400.0
2010-07-20 14:45:00,10.36,10.39,10.36,10.38,221200.0,8.4961,8.5207,8.4961,8.5125,221200.0
2010-07-20 14:50:00,10.38,10.42,10.38,10.4,442400.0,8.5125,8.5453,8.5125,8.5289,442400.0
2010-07-20 14:55:00,10.4,10.41,10.4,10.4,344800.0,8.5289,8.5371,8.5289,8.5289,344800.0
2010-07-20 15:00:00,10.4,10.4,10.38,10.4,494800.0,8.5289,8.5289,8.5125,8.5289,494800.0
2010-07-20 15:05:00,10.4,10.43,10.4,10.43,779600.0,8.5289,8.5535,8.5289,8.5535,779600.0
2010-07-20 15:10:00,10.43,10.46,10.42,10.45,376000.0,8.5535,8.5781,8.5453,8.5699,376000.0
2010-07-20 15:15:00,10.46,10.47,10.45,10.46,204000.0,8.5781,8.5863,8.5699,8.5781,204000.0
2010-07-20 15:20:00,10.46,10.47,10.45,10.47,223200.0,8.5781,8.5863,8.5699,8.5863,223200.0
2010-07-20 15:25:00,10.47,10.49,10.46,10.48,433200.0,8.5863,8.6027,8.5781,8.5945,433200.0
2010-07-20 15:30:00,10.48,10.52,10.48,10.5,315200.0,8.5945,8.6273,8.5945,8.6109,315200.0
2010-07-20 15:35:00,10.5,10.51,10.47,10.47,365600.0,8.6109,8.6191,8.5863,8.5863,365600.0
2010-07-20 15:40:00,10.47,10.49,10.46,10.48,305200.0,8.5863,8.6027,8.5781,8.5945,305200.0
2010-07-20 15:45:00,10.48,10.51,10.48,10.51,384000.0,8.5945,8.6191,8.5945,8.6191,384000.0
2010-07-20 15:50:00,10.51,10.52,10.49,10.49,444800.0,8.6191,8.6273,8.6027,8.6027,444800.0
2010-07-20 15:55:00,10.49,10.52,10.49,10.51,902800.0,8.6027,8.6273,8.6027,8.6191,902800.0
2010-07-21 09:30:00,10.56,10.58,10.51,10.52,210000.0,8.6601,8.6765,8.6191,8.6273,210000.0
2010-07-21 09:35:00,10.51,10.53,10.47,10.47,215200.0,8.6191,8.6355,8.5863,8.5863,215200.0
2010-07-21 09:40:00,10.47,10.49,10.46,10.48,223200.0,8.5863,8.6027,8.5781,8.5945,223200.0
2010-07-21 09:45:00,10.47,10.49,10.46,10.49,133600.0,8.5863,8.6027,8.5781,8.6027,133600.0
2010-07-21 09:50:00,10.49,10.49,10.46,10.47,121200.0,8.6027,8.6027,8.5781,8.5863,121200.0
2010-07-21 09:55:00,10.47,10.49,10.47,10.48,140800.0,8.5863,8.6027,8.5863,8.5945,140800.0
2010-07-21 10:00:00,10.48,10.48,10.46,10.48,106000.0,8.5945,8.5945,8.5781,8.5945,106000.0
2010-07-21 10:05:00,10.47,10.47,10.45,10.46,123200.0,8.5863,8.5863,8.5699,8.5781,123200.0
2010-07-21 10:10:00,10.47,10.5,10.47,10.49,201600.0,8.5863,8.6109,8.5863,8.6027,201600.0
2010-07-21 10:15:00,10.48,10.52,10.48,10.51,125600.0,8.5945,8.6273,8.5945,8.6191,125600.0
2010-07-21 10:20:00,10.51,10.52,10.5,10.52,126000.0,8.6191,8.6273,8.6109,8.6273,126000.0
2010-07-21 10:25:00,10.52,10.55,10.51,10.55,650800.0,8.6273,8.6519,8.6191,8.6519,650800.0
2010-07-21 10:30:00,10.54,10.55,10.53,10.53,160800.0,8.6437,8.6519,8.6355,8.6355,160800.0
2010-07-21 10:35:00,10.54,10.55,10.54,10.54,127200.0,8.6437,8.6519,8.6437,8.6437,127200.0
2010-07-21 10:40:00,10.54,10.55,10.53,10.55,109200.0,8.6437,8.6519,8.6355,8.6519,109200.0
2010-07-21 10:45:00,10.55,10.56,10.53,10.56,113200.0,8.6519,8.6601,8.6355,8.6601,113200.0
2010-07-21 10:50:00,10.56,10.58,10.56,10.58,112800.0,8.6601,8.6765,8.6601,8.6765,112800.0
2010-07-21 10:55:00,10.58,10.59,10.56,10.57,134800.0,8.6765,8.6847,8.6601,8.6683,134800.0
2010-07-21 11:00:00,10.57,10.57,10.56,10.56,158400.0,8.6683,8.6683,8.6601,8.6601,158400.0
2010-07-21 11:05:00,10.56,10.56,10.54,10.55,95200.0,8.6601,8.6601,8.6437,8.6519,95200.0
2010-07-21 11:10:00,10.54,10.55,10.52,10.53,406800.0,8.6437,8.6519,8.6273,8.6355,406800.0
2010-07-21 11:15:00,10.53,10.53,10.51,10.52,64000.0,8.6355,8.6355,8.6191,8.6273,64000.0
2010-07-21 11:20:00,10.52,10.54,10.52,10.52,83200.0,8.6273,8.6437,8.6273,8.6273,83200.0
2010-07-21 11:25:00,10.52,10.53,10.52,10.53,62000.0,8.6273,8.6355,8.6273,8.6355,62000.0
2010-07-21 11:30:00,10.52,10.53,10.52,10.52,94400.0,8.6273,8.6355,8.6273,8.6273,94400.0
2010-07-21 11:35:00,10.52,10.55,10.51,10.54,93600.0,8.6273,8.6519,8.6191,8.6437,93600.0
2010-07-21 11:40:00,10.54,10.54,10.51,10.51,71600.0,8.6437,8.6437,8.6191,8.6191,71600.0
2010-07-21 11:45:00,10.51,10.52,10.5,10.5,124400.0,8.6191,8.6273,8.6109,8.6109,124400.0
2010-07-21 11:50:00,10.5,10.52,10.49,10.52,89600.0,8.6109,8.6273,8.6027,8.6273,89600.0
2010-07-21 11:55:00,10.52,10.54,10.52,10.54,52000.0,8.6273,8.6437,8.6273,8.6437,52000.0
2010-07-21 12:00:00,10.54,10.56,10.54,10.54,85600.0,8.6437,8.6601,8.6437,8.6437,85600.0
2010-07-21 12:05:00,10.55,10.55,10.54,10.54,78400.0,8.6519,8.6519,8.6437,8.6437,78400.0
2010-07-21 12:10:00,10.54,10.54,10.53,10.53,267200.0,8.6437,8.6437,8.6355,8.6355,267200.0
2010-07-21 12:15:00,10.53,10.55,10.53,10.53,86800.0,8.6355,8.6519,8.6355,8.6355,86800.0
2010-07-21 12:20:00,10.54,10.55,10.54,10.55,105200.0,8.6437,8.6519,8.6437,8.6519,105200.0
2010-07-21 12:25:00,10.55,10.57,10.55,10.57,124800.0,8.6519,8.6683,8.6519,8.6683,124800.0
2010-07-21 12:30:00,10.57,10.59,10.57,10.58,121600.0,8.6683,8.6847,8.6683,8.6765,121600.0
2010-07-21 12:35:00,10.57,10.58,10.57,10.57,173200.0,8.6683,8.6765,8.6683,8.6683,173200.0
2010-07-21 12:40:00,10.58,10.58,10.57,10.58,263600.0,8.6765,8.6765,8.6683,8.6765,263600.0
2010-07-21 12:45:00,10.58,10.59,10.57,10.58,158800.0,8.6765,8.6847,8.6683,8.6765,158800.0
2010-07-21 12:50:00,10.58,10.58,10.56,10.56,100000.0,8.6765,8.6765,8.6601,8.6601,100000.0
2010-07-21 12:55:00,10.56,10.56,10.55,10.56,106800.0,8.6601,8.6601,8.6519,8.6601,106800.0
2010-07-21 13:00:00,10.56,10.58,10.55,10.58,450000.0,8.6601,8.6765,8.6519,8.6765,450000.0
2010-07-21 13:05:00,10.58,10.6,10.58,10.59,343600.0,8.6765,8.6929,8.6765,8.6847,343600.0
2010-07-21 13:10:00,10.59,10.6,10.58,10.59,94400.0,8.6847,8.6929,8.6765,8.6847,94400.0
2010-07-21 13:15:00,10.59,10.6,10.59,10.59,66800.0,8.6847,8.6929,8.6847,8.6847,66800.0
2010-07-21 13:20:00,10.59,10.6,10.57,10.58,503200.0,8.6847,8.6929,8.6683,8.6765,503200.0
2010-07-21 13:25:00,10.58,10.58,10.56,10.56,556400.0,8.6765,8.6765,8.6601,8.6601,556400.0
2010-07-21 13:30:00,10.56,10.58,10.56,10.58,216800.0,8.6601,8.6765,8.6601,8.6765,216800.0
2010-07-21 13:35:00,10.58,10.58,10.58,10.58,40000.0,8.6765,8.6765,8.6765,8.6765,40000.0
2010-07-21 13:40:00,10.58,10.59,10.56,10.57,69600.0,8.6765,8.6847,8.6601,8.6683,69600.0
2010-07-21 13:45:00,10.56,10.57,10.56,10.57,47200.0,8.6601,8.6683,8.6601,8.6683,47200.0
2010-07-21 13:50:00,10.57,10.6,10.57,10.59,72800.0,8.6683,8.6929,8.6683,8.6847,72800.0
2010-07-21 13:55:00,10.59,10.6,10.58,10.58,110400.0,8.6847,8.6929,8.6765,8.6765,110400.0
2010-07-21 14:00:00,10.58,10.58,10.53,10.56,453200.0,8.6765,8.6765,8.6355,8.6601,453200.0
2010-07-21 14:05:00,10.55,10.55,10.52,10.52,379600.0,8.6519,8.6519,8.6273,8.6273,379600.0
2010-07-21 14:10:00,10.52,10.52,10.44,10.45,662000.0,8.6273,8.6273,8.5617,8.5699,662000.0
2010-07-21 14:15:00,10.45,10.47,10.41,10.47,408800.0,8.5699,8.5863,8.5371,8.5863,408800.0
2010-07-21 14:20:00,10.46,10.47,10.43,10.45,220800.0,8.5781,8.5863,8.5535,8.5699,220800.0
2010-07-21 14:25:00,10.45,10.47,10.44,10.44,194800.0,8.5699,8.5863,8.5617,8.5617,194800.0
2010-07-21 14:30:00,10.44,10.44,10.41,10.42,360800.0,8.5617,8.5617,8.5371,8.5453,360800.0
2010-07-21 14:35:00,10.42,10.44,10.41,10.43,251600.0,8.5453,8.5617,8.5371,8.5535,251600.0
2010-07-21 14:40:00,10.43,10.47,10.43,10.46,166800.0,8.5535,8.5863,8.5535,8.5781,166800.0
2010-07-21 14:45:00,10.46,10.46,10.44,10.45,135200.0,8.5781,8.5781,8.5617,8.5699,135200.0
2010-07-21 14:50:00,10.45,10.46,10.41,10.41,216400.0,8.5699,8.5781,8.5371,8.5371,216400.0
2010-07-21 14:55:00,10.41,10.42,10.39,10.39,114400.0,8.5371,8.5453,8.5207,8.5207,114400.0
2010-07-21 15:00:00,10.39,10.4,10.38,10.4,170800.0,8.5207,8.5289,8.5125,8.5289,170800.0
2010-07-21 15:05:00,10.4,10.43,10.4,10.43,158000.0,8.5289,8.5535,8.5289,8.5535,158000.0
2010-07-21 15:10:00,10.43,10.44,10.42,10.44,140800.0,8.5535,8.5617,8.5453,8.5617,140800.0
2010-07-21 15:15:00,10.44,10.46,10.4,10.4,343600.0,8.5617,8.5781,8.5289,8.5289,343600.0
2010-07-21 15:20:00,10.4,10.43,10.39,10.42,159200.0,8.5289,8.5535,8.5207,8.5453,159200.0
2010-07-21 15:25:00,10.42,10.42,10.4,10.4,178800.0,8.5453,8.5453,8.5289,8.5289,178800.0
2010-07-21 15:30:00,10.4,10.43,10.4,10.41,152000.0,8.5289,8.5535,8.5289,8.5371,152000.0
2010-07-21 15:35:00,10.41,10.43,10.4,10.41,182400.0,8.5371,8.5535,8.5289,8.5371,182400.0
2010-07-21 15:40:00,10.41,10.41,10.39,10.4,227600.0,8.5371,8.5371,8.5207,8.5289,227600.0
2010-07-21 15:45:00,10.4,10.43,10.4,10.42,331600.0,8.5289,8.5535,8.5289,8.5453,331600.0
2010-07-21 15:50:00,10.43,10.45,10.41,10.42,396000.0,8.5535,8.5699,8.5371,8.5453,396000.0
2010-07-21 15:55:00,10.42,10.43,10.4,10.42,676800.0,8.5453,8.5535,8.5289,8.5453,676800.0
2010-07-22 09:30:00,10.51,10.58,10.51,10.58,128000.0,8.6191,8.6765,8.6191,8.6765,128000.0
2010-07-22 09:35:00,10.58,10.6,10.55,10.55,149200.0,8.6765,8.6929,8.6519,8.6519,149200.0
2010-07-22 09:40:00,10.55,10.59,10.54,10.56,161200.0,8.6519,8.6847,8.6437,8.6601,161200.0
2010-07-22 09:45:00,10.56,10.56,10.52,10.53,189600.0,8.6601,8.6601,8.6273,8.6355,189600.0
2010-07-22 09:50:00,10.54,10.55,10.54,10.54,194400.0,8.6437,8.6519,8.6437,8.6437,194400.0
2010-07-22 09:55:00,10.55,10.56,10.54,10.55,222400.0,8.6519,8.6601,8.6437,8.6519,222400.0
2010-07-22 10:00:00,10.55,10.59,10.55,10.59,478000.0,8.6519,8.6847,8.6519,8.6847,478000.0
2010-07-22 10:05:00,10.59,10.59,10.55,10.56,363200.0,8.6847,8.6847,8.6519,8.6601,363200.0
2010-07-22 10:10:00,10.56,10.56,10.54,10.54,308800.0,8.6601,8.6601,8.6437,8.6437,308800.0
2010-07-22 10:15:00,10.54,10.55,10.53,10.53,351200.0,8.6437,8.6519,8.6355,8.6355,351200.0
2010-07-22 10:20:00,10.53,10.57,10.53,10.57,206000.0,8.6355,8.6683,8.6355,8.6683,206000.0
2010-07-22 10:25:00,10.57,10.59,10.56,10.59,333200.0,8.6683,8.6847,8.6601,8.6847,333200.0
2010-07-22 10:30:00,10.59,10.6,10.58,10.59,168000.0,8.6847,8.6929,8.6765,8.6847,168000.0
2010-07-22 10:35:00,10.59,10.63,10.59,10.63,208000.0,8.6847,8.7175,8.6847,8.7175,208000.0
2010-07-22 10:40:00,10.63,10.63,10.61,10.61,418000.0,8.7175,8.7175,8.7011,8.7011,418000.0
2010-07-22 10:45:00,10.61,10.61,10.59,10.6,227200.0,8.7011,8.7011,8.6847,8.6929,227200.0
2010-07-22 10:50:00,10.59,10.63,10.59,10.62,136800.0,8.6847,8.7175,8.6847,8.7093,136800.0
2010-07-22 10:55:00,10.62,10.64,10.62,10.62,126000.0,8.7093,8.7257,8.7093,8.7093,126000.0
2010-07-22 11:00:00,10.62,10.63,10.6,10.61,167600.0,8.7093,8.7175,8.6929,8.7011,167600.0
2010-07-22 11:05:00,10.61,10.61,10.6,10.6,86800.0,8.7011,8.7011,8.6929,8.6929,86800.0
2010-07-22 11:10:00,10.6,10.61,10.6,10.61,106800.0,8.6929,8.7011,8.6929,8.7011,106800.0
2010-07-22 11:15:00,10.6,10.62,10.6,10.61,95600.0,8.6929,8.7093,8.6929,8.7011,95600.0
2010-07-22 11:20:00,10.61,10.62,10.6,10.61,78400.0,8.7011,8.7093,8.6929,8.7011,78400.0
2010-07-22 11:25:00,10.62,10.63,10.62,10.62,97600.0,8.7093,8.7175,8.7093,8.7093,97600.0
2010-07-22 11:30:00,10.62,10.63,10.6,10.6,129200.0,8.7093,8.7175,8.6929,8.6929,129200.0
2010-07-22 11:35:00,10.6,10.61,10.57,10.58,128800.0,8.6929,8.7011,8.6683,8.6765,128800.0
2010-07-22 11:40:00,10.58,10.58,10.55,10.55,331200.0,8.6765,8.6765,8.6519,8.6519,331200.0
2010-07-22 11:45:00,10.55,10.57,10.55,10.56,91200.0,8.6519,8.6683,8.6519,8.6601,91200.0
2010-07-22 11:50:00,10.56,10.57,10.54,10.54,293200.0,8.6601,8.6683,8.6437,8.6437,293200.0
2010-07-22 11:55:00,10.54,10.54,10.53,10.53,136800.0,8.6437,8.6437,8.6355,8.6355,136800.0
2010-07-22 12:00:00,10.53,10.53,10.5,10.53,544800.0,8.6355,8.6355,8.6109,8.6355,544800.0
2010-07-22 12:05:00,10.53,10.54,10.53,10.53,92400.0,8.6355,8.6437,8.6355,8.6355,92400.0
2010-07-22 12:10:00,10.54,10.54,10.53,10.53,109200.0,8.6437,8.6437,8.6355,8.6355,109200.0
2010-07-22 12:15:00,10.53,10.56,10.53,10.55,101600.0,8.6355,8.6601,8.6355,8.6519,101600.0
2010-07-22 12:20:00,10.54,10.56,10.53,10.55,233200.0,8.6437,8.6601,8.6355,8.6519,233200.0
2010-07-22 12:25:00,10.55,10.55,10.54,10.54,92400.0,8.6519,8.6519,8.6437,8.6437,92400.0
2010-07-22 12:30:00,10.55,10.55,10.53,10.53,160400.0,8.6519,8.6519,8.6355,8.6355,160400.0
2010-07-22 12:35:00,10.53,10.53,10.52,10.53,81200.0,8.6355,8.6355,8.6273,8.6355,81200.0
2010-07-22 12:40:00,10.53,10.54,10.52,10.53,91600.0,8.6355,8.6437,8.6273,8.6355,91600.0
2010-07-22 12:45:00,10.53,10.53,10.52,10.53,103200.0,8.6355,8.6355,8.6273,8.6355,103200.0
2010-07-22 12:50:00,10.53,10.54,10.53,10.53,166000.0,8.6355,8.6437,8.6355,8.6355,166000.0
2010-07-22 12:55:00,10.53,10.54,10.53,10.53,102800.0,8.6355,8.6437,8.6355,8.6355,102800.0
2010-07-22 13:00:00,10.53,10.54,10.53,10.53,105600.0,8.6355,8.6437,8.6355,8.6355,105600.0
2010-07-22 13:05:00,10.53,10.54,10.53,10.53,123600.0,8.6355,8.6437,8.6355,8.6355,123600.0
2010-07-22 13:10:00,10.53,10.55,10.53,10.55,96800.0,8.6355,8.6519,8.6355,8.6519,96800.0
2010-07-22 13:15:00,10.55,10.56,10.55,10.56,101200.0,8.6519,8.6601,8.6519,8.6601,101200.0
2010-07-22 13:20:00,10.56,10.57,10.56,10.56,38800.0,8.6601,8.6683,8.6601,8.6601,38800.0
2010-07-22 13:25:00,10.56,10.57,10.54,10.54,96400.0,8.6601,8.6683,8.6437,8.6437,96400.0
2010-07-22 13:30:00,10.54,10.55,10.53,10.53,136400.0,8.6437,8.6519,8.6355,8.6355,136400.0
2010-07-22 13:35:00,10.53,10.53,10.53,10.53,154000.0,8.6355,8.6355,8.6355,8.6355,154000.0
2010-07-22 13:40:00,10.53,10.53,10.53,10.53,156800.0,8.6355,8.6355,8.6355,8.6355,156800.0
2010-07-22 13:45:00,10.53,10.54,10.53,10.54,322800.0,8.6355,8.6437,8.6355,8.6437,322800.0
2010-07-22 13:50:00,10.55,10.55,10.54,10.54,78800.0,8.6519,8.6519,8.6437,8.6437,78800.0
2010-07-22 13:55:00,10.54,10.55,10.53,10.53,176000.0,8.6437,8.6519,8.6355,8.6355,176000.0
2010-07-22 14:00:00,10.53,10.56,10.53,10.56,254400.0,8.6355,8.6601,8.6355,8.6601,254400.0
2010-07-22 14:05:00,10.56,10.56,10.54,10.55,454000.0,8.6601,8.6601,8.6437,8.6519,454000.0
2010-07-22 14:10:00,10.55,10.56,10.54,10.55,229200.0,8.6519,8.6601,8.6437,8.6519,229200.0
2010-07-22 14:15:00,10.55,10.56,10.55,10.55,94000.0,8.6519,8.6601,8.6519,8.6519,94000.0
2010-07-22 14:20:00,10.55,10.56,10.55,10.55,70400.0,8.6519,8.6601,8.6519,8.6519,70400.0
2010-07-22 14:25:00,10.55,10.59,10.55,10.58,88000.0,8.6519,8.6847,8.6519,8.6765,88000.0
2010-07-22 14:30:00,10.58,10.59,10.56,10.56,178400.0,8.6765,8.6847,8.6601,8.6601,178400.0
2010-07-22 14:35:00,10.56,10.57,10.56,10.56,104000.0,8.6601,8.6683,8.6601,8.6601,104000.0
2010-07-22 14:40:00,10.56,10.57,10.55,10.57,83600.0,8.6601,8.6683,8.6519,8.6683,83600.0
2010-07-22 14:45:00,10.57,10.58,10.57,10.58,242400.0,8.6683,8.6765,8.6683,8.6765,242400.0
2010-07-22 14:50:00,10.58,10.58,10.57,10.58,121600.0,8.6765,8.6765,8.6683,8.6765,121600.0
2010-07-22 14:55:00,10.58,10.59,10.58,10.59,149600.0,8.6765,8.6847,8.6765,8.6847,149600.0
2010-07-22 15:00:00,10.59,10.59,10.58,10.58,94400.0,8.6847,8.6847,8.6765,8.6765,94400.0
2010-07-22 15:05:00,10.58,10.58,10.56,10.58,141600.0,8.6765,8.6765,8.6601,8.6765,141600.0
2010-07-22 15:10:00,10.58,10.58,10.57,10.58,129600.0,8.6765,8.6765,8.6683,8.6765,129600.0
2010-07-22 15:15:00,10.58,10.61,10.57,10.6,166400.0,8.6765,8.7011,8.6683,8.6929,166400.0
2010-07-22 15:20:00,10.59,10.6,10.58,10.58,185200.0,8.6847,8.6929,8.6765,8.6765,185200.0
2010-07-22 15:25:00,10.58,10.59,10.58,10.58,244400.0,8.6765,8.6847,8.6765,8.6765,244400.0
2010-07-22 15:30:00,10.58,10.59,10.56,10.56,265600.0,8.6765,8.6847,8.6601,8.6601,265600.0
2010-07-22 15:35:00,10.56,10.56,10.5,10.5,819600.0,8.6601,8.6601,8.6109,8.6109,819600.0
2010-07-22 15:40:00,10.5,10.52,10.5,10.52,950800.0,8.6109,8.6273,8.6109,8.6273,950800.0
2010-07-22 15:45:00,10.52,10.56,10.52,10.55,811200.0,8.6273,8.6601,8.6273,8.6519,811200.0
2010-07-22 15:50:00,10.55,10.56,10.54,10.55,565200.0,8.6519,8.6601,8.6437,8.6519,565200.0
2010-07-22 15:55:00,10.55,10.58,10.55,10.56,575200.0,8.6519,8.6765,8.6519,8.6601,575200.0
2010-07-23 09:30:00,10.57,10.57,10.5,10.54,276000.0,8.6683,8.6683,8.6109,8.6437,276000.0
2010-07-23 09:35:00,10.55,10.59,10.53,10.56,286400.0,8.6519,8.6847,8.6355,8.6601,286400.0
2010-07-23 09:40:00,10.56,10.63,10.56,10.61,130800.0,8.6601,8.7175,8.6601,8.7011,130800.0
2010-07-23 09:45:00,10.61,10.61,10.56,10.56,125200.0,8.7011,8.7011,8.6601,8.6601,125200.0
2010-07-23 09:50:00,10.56,10.56,10.52,10.54,160800.0,8.6601,8.6601,8.6273,8.6437,160800.0
2010-07-23 09:55:00,10.54,10.57,10.53,10.54,104800.0,8.6437,8.6683,8.6355,8.6437,104800.0
2010-07-23 10:00:00,10.54,10.56,10.53,10.55,156800.0,8.6437,8.6601,8.6355,8.6519,156800.0
2010-07-23 10:05:00,10.55,10.57,10.55,10.56,281200.0,8.6519,8.6683,8.6519,8.6601,281200.0
2010-07-23 10:10:00,10.56,10.6,10.56,10.6,149600.0,8.6601,8.6929,8.6601,8.6929,149600.0
2010-07-23 10:15:00,10.6,10.6,10.59,10.6,122400.0,8.6929,8.6929,8.6847,8.6929,122400.0
2010-07-23 10:20:00,10.6,10.6,10.55,10.56,173200.0,8.6929,8.6929,8.6519,8.6601,173200.0
2010-07-23 10:25:00,10.56,10.56,10.55,10.56,181200.0,8.6601,8.6601,8.6519,8.6601,181200.0
2010-07-23 10:30:00,10.56,10.58,10.56,10.58,180400.0,8.6601,8.6765,8.6601,8.6765,180400.0
2010-07-23 10:35:00,10.58,10.59,10.58,10.59,70000.0,8.6765,8.6847,8.6765,8.6847,70000.0
2010-07-23 10:40:00,10.59,10.6,10.57,10.58,143200.0,8.6847,8.6929,8.6683,8.6765,143200.0
2010-07-23 10:45:00,10.58,10.59,10.57,10.58,98000.0,8.6765,8.6847,8.6683,8.6765,98000.0
2010-07-23 10:50:00,10.58,10.58,10.56,10.57,90800.0,8.6765,8.6765,8.6601,8.6683,90800.0
2010-07-23 10:55:00,10.57,10.58,10.55,10.55,70000.0,8.6683,8.6765,8.6519,8.6519,70000.0
2010-07-23 11:00:00,10.55,10.58,10.55,10.58,71600.0,8.6519,8.6765,8.6519,8.6765,71600.0
2010-07-23 11:05:00,10.58,10.6,10.58,10.58,73600.0,8.6765,8.6929,8.6765,8.6765,73600.0
2010-07-23 11:10:00,10.58,10.59,10.57,10.58,84800.0,8.6765,8.6847,8.6683,8.6765,84800.0
2010-07-23 11:15:00,10.58,10.59,10.58,10.58,60800.0,8.6765,8.6847,8.6765,8.6765,60800.0
2010-07-23 11:20:00,10.58,10.59,10.57,10.58,74400.0,8.6765,8.6847,8.6683,8.6765,74400.0
2010-07-23 11:25:00,10.58,10.59,10.58,10.59,72800.0,8.6765,8.6847,8.6765,8.6847,72800.0
2010-07-23 11:30:00,10.59,10.61,10.58,10.61,88400.0,8.6847,8.7011,8.6765,8.7011,88400.0
2010-07-23 11:35:00,10.61,10.62,10.61,10.62,58800.0,8.7011,8.7093,8.7011,8.7093,58800.0
2010-07-23 11:40:00,10.62,10.62,10.59,10.6,70800.0,8.7093,8.7093,8.6847,8.6929,70800.0
2010-07-23 11:45:00,10.61,10.62,10.6,10.62,80000.0,8.7011,8.7093,8.6929,8.7093,80000.0
2010-07-23 11:50:00,10.62,10.62,10.61,10.62,68000.0,8.7093,8.7093,8.7011,8.7093,68000.0
2010-07-23 11:55:00,10.62,10.63,10.6,10.61,75600.0,8.7093,8.7175,8.6929,8.7011,75600.0
2010-07-23 12:00:00,10.62,10.64,10.58,10.58,290400.0,8.7093,8.7257,8.6765,8.6765,290400.0
2010-07-23 12:05:00,10.58,10.62,10.58,10.61,287600.0,8.6765,8.7093,8.6765,8.7011,287600.0
2010-07-23 12:10:00,10.61,10.62,10.58,10.62,257200.0,8.7011,8.7093,8.6765,8.7093,257200.0
2010-07-23 12:15:00,10.62,10.64,10.6,10.64,156800.0,8.7093,8.7257,8.6929,8.7257,156800.0
2010-07-23 12:20:00,10.64,10.64,10.62,10.63,119200.0,8.7257,8.7257,8.7093,8.7175,119200.0
2010-07-23 12:25:00,10.63,10.65,10.63,10.64,122000.0,8.7175,8.7339,8.7175,8.7257,122000.0
2010-07-23 12:30:00,10.64,10.65,10.62,10.64,100800.0,8.7257,8.7339,8.7093,8.7257,100800.0
2010-07-23 12:35:00,10.63,10.64,10.62,10.63,72400.0,8.7175,8.7257,8.7093,8.7175,72400.0
2010-07-23 12:40:00,10.62,10.62,10.59,10.59,111600.0,8.7093,8.7093,8.6847,8.6847,111600.0
2010-07-23 12:45:00,10.6,10.6,10.58,10.59,91200.0,8.6929,8.6929,8.6765,8.6847,91200.0
2010-07-23 12:50:00,10.59,10.61,10.59,10.61,84000.0,8.6847,8.7011,8.6847,8.7011,84000.0
2010-07-23 12:55:00,10.61,10.63,10.6,10.63,50400.0,8.7011,8.7175,8.6929,8.7175,50400.0
2010-07-23 13:00:00,10.63,10.63,10.6,10.61,125200.0,8.7175,8.7175,8.6929,8.7011,125200.0
2010-07-23 13:05:00,10.61,10.61,10.59,10.59,72000.0,8.7011,8.7011,8.6847,8.6847,72000.0
2010-07-23 13:10:00,10.6,10.63,10.59,10.63,123600.0,8.6929,8.7175,8.6847,8.7175,123600.0
2010-07-23 13:15:00,10.63,10.65,10.63,10.64,58400.0,8.7175,8.7339,8.7175,8.7257,58400.0
2010-07-23 13:20:00,10.63,10.66,10.63,10.66,61200.0,8.7175,8.7421,8.7175,8.7421,61200.0
2010-07-23 13:25:00,10.66,10.69,10.66,10.69,125200.0,8.7421,8.7667,8.7421,8.7667,125200.0
2010-07-23 13:30:00,10.69,10.71,10.68,10.7,226400.0,8.7667,8.7831,8.7585,8.7749,226400.0
2010-07-23 13:35:00,10.7,10.7,10.69,10.69,49600.0,8.7749,8.7749,8.7667,8.7667,49600.0
2010-07-23 13:40:00,10.69,10.7,10.69,10.69,104800.0,8.7667,8.7749,8.7667,8.7667,104800.0
2010-07-23 13:45:00,10.69,10.7,10.68,10.68,57200.0,8.7667,8.7749,8.7585,8.7585,57200.0
2010-07-23 13:50:00,10.68,10.7,10.67,10.69,103200.0,8.7585,8.7749,8.7503,8.7667,103200.0
2010-07-23 13:55:00,10.69,10.7,10.69,10.69,66400.0,8.7667,8.7749,8.7667,8.7667,66400.0
2010-07-23 14:00:00,10.69,10.7,10.68,10.7,136400.0,8.7667,8.7749,8.7585,8.7749,136400.0
2010-07-23 14:05:00,10.7,10.7,10.69,10.69,77200.0,8.7749,8.7749,8.7667,8.7667,77200.0
2010-07-23 14:10:00,10.7,10.7,10.69,10.69,100800.0,8.7749,8.7749,8.7667,8.7667,100800.0
2010-07-23 14:15:00,10.69,10.7,10.69,10.69,38000.0,8.7667,8.7749,8.7667,8.7667,38000.0
2010-07-23 14:20:00,10.69,10.69,10.67,10.69,112800.0,8.7667,8.7667,8.7503,8.7667,112800.0
2010-07-23 14:25:00,10.69,10.69,10.67,10.69,90800.0,8.7667,8.7667,8.7503,8.7667,90800.0
2010-07-23 14:30:00,10.69,10.69,10.67,10.67,136800.0,8.7667,8.7667,8.7503,8.7503,136800.0
2010-07-23 14:35:00,10.68,10.69,10.67,10.68,107600.0,8.7585,8.7667,8.7503,8.7585,107600.0
2010-07-23 14:40:00,10.68,10.69,10.67,10.69,76800.0,8.7585,8.7667,8.7503,8.7667,76800.0
2010-07-23 14:45:00,10.69,10.7,10.68,10.7,87600.0,8.7667,8.7749,8.7585,8.7749,87600.0
2010-07-23 14:50:00,10.7,10.72,10.7,10.72,128400.0,8.7749,8.7913,8.7749,8.7913,128400.0
2010-07-23 14:55:00,10.72,10.72,10.7,10.71,128800.0,8.7913,8.7913,8.7749,8.7831,128800.0
2010-07-23 15:00:00,10.71,10.71,10.7,10.71,124800.0,8.7831,8.7831,8.7749,8.7831,124800.0
2010-07-23 15:05:00,10.71,10.72,10.7,10.72,87600.0,8.7831,8.7913,8.7749,8.7913,87600.0
2010-07-23 15:10:00,10.72,10.72,10.69,10.7,88400.0,8.7913,8.7913,8.7667,8.7749,88400.0
2010-07-23 15:15:00,10.7,10.71,10.69,10.71,114800.0,8.7749,8.7831,8.7667,8.7831,114800.0
2010-07-23 15:20:00,10.71,10.72,10.71,10.72,133200.0,8.7831,8.7913,8.7831,8.7913,133200.0
2010-07-23 15:25:00,10.72,10.72,10.7,10.71,83600.0,8.7913,8.7913,8.7749,8.7831,83600.0
2010-07-23 15:30:00,10.71,10.72,10.7,10.72,208800.0,8.7831,8.7913,8.7749,8.7913,208800.0
2010-07-23 15:35:00,10.71,10.72,10.69,10.7,302000.0,8.7831,8.7913,8.7667,8.7749,302000.0
2010-07-23 15:40:00,10.7,10.7,10.66,10.68,382000.0,8.7749,8.7749,8.7421,8.7585,382000.0
2010-07-23 15:45:00,10.68,10.71,10.68,10.7,422800.0,8.7585,8.7831,8.7585,8.7749,422800.0
2010-07-23 15:50:00,10.7,10.72,10.7,10.71,376800.0,8.7749,8.7913,8.7749,8.7831,376800.0
2010-07-23 15:55:00,10.71,10.72,10.71,10.72,428000.0,8.7831,8.7913,8.7831,8.7913,428000.0
2010-07-26 09:30:00,10.69,10.74,10.67,10.68,118400.0,8.7667,8.8077,8.7503,8.7585,118400.0
2010-07-26 09:35:00,10.67,10.69,10.62,10.63,302800.0,8.7503,8.7667,8.7093,8.7175,302800.0
2010-07-26 09:40:00,10.63,10.64,10.62,10.63,213200.0,8.7175,8.7257,8.7093,8.7175,213200.0
2010-07-26 09:45:00,10.64,10.64,10.6,10.61,242000.0,8.7257,8.7257,8.6929,8.7011,242000.0
2010-07-26 09:50:00,10.61,10.61,10.59,10.59,251600.0,8.7011,8.7011,8.6847,8.6847,251600.0
2010-07-26 09:55:00,10.59,10.61,10.59,10.61,192800.0,8.6847,8.7011,8.6847,8.7011,192800.0
2010-07-26 10:00:00,10.61,10.66,10.61,10.65,345200.0,8.7011,8.7421,8.7011,8.7339,345200.0
2010-07-26 10:05:00,10.65,10.66,10.63,10.64,253600.0,8.7339,8.7421,8.7175,8.7257,253600.0
2010-07-26 10:10:00,10.64,10.65,10.62,10.63,180000.0,8.7257,8.7339,8.7093,8.7175,180000.0
2010-07-26 10:15:00,10.63,10.65,10.63,10.65,67200.0,8.7175,8.7339,8.7175,8.7339,67200.0
2010-07-26 10:20:00,10.65,10.65,10.63,10.63,109600.0,8.7339,8.7339,8.7175,8.7175,109600.0
2010-07-26 10:25:00,10.63,10.63,10.62,10.63,116000.0,8.7175,8.7175,8.7093,8.7175,116000.0
2010-07-26 10:30:00,10.63,10.63,10.6,10.62,156800.0,8.7175,8.7175,8.6929,8.7093,156800.0
2010-07-26 10:35:00,10.62,10.66,10.61,10.65,164400.0,8.7093,8.7421,8.7011,8.7339,164400.0
2010-07-26 10:40:00,10.65,10.66,10.65,10.65,117200.0,8.7339,8.7421,8.7339,8.7339,117200.0
2010-07-26 10:45:00,10.65,10.66,10.65,10.66,64800.0,8.7339,8.7421,8.7339,8.7421,64800.0
2010-07-26 10:50:00,10.66,10.66,10.65,10.65,104800.0,8.7421,8.7421,8.7339,8.7339,104800.0
2010-07-26 10:55:00,10.66,10.67,10.65,10.67,52400.0,8.7421,8.7503,8.7339,8.7503,52400.0
2010-07-26 11:00:00,10.67,10.69,10.67,10.69,79200.0,8.7503,8.7667,8.7503,8.7667,79200.0
2010-07-26 11:05:00,10.69,10.69,10.67,10.69,94000.0,8.7667,8.7667,8.7503,8.7667,94000.0
2010-07-26 11:10:00,10.69,10.7,10.68,10.7,92800.0,8.7667,8.7749,8.7585,8.7749,92800.0
2010-07-26 11:15:00,10.7,10.72,10.7,10.71,142800.0,8.7749,8.7913,8.7749,8.7831,142800.0
2010-07-26 11:20:00,10.7,10.7,10.69,10.7,81200.0,8.7749,8.7749,8.7667,8.7749,81200.0
2010-07-26 11:25:00,10.7,10.71,10.69,10.71,58400.0,8.7749,8.7831,8.7667,8.7831,58400.0
2010-07-26 11:30:00,10.71,10.72,10.71,10.71,55600.0,8.7831,8.7913,8.7831,8.7831,55600.0
2010-07-26 11:35:00,10.71,10.71,10.69,10.69,82400.0,8.7831,8.7831,8.7667,8.7667,82400.0
2010-07-26 11:40:00,10.69,10.69,10.68,10.69,134800.0,8.7667,8.7667,8.7585,8.7667,134800.0
2010-07-26 11:45:00,10.69,10.69,10.68,10.69,184800.0,8.7667,8.7667,8.7585,8.7667,184800.0
2010-07-26 11:50:00,10.69,10.69,10.68,10.69,70800.0,8.7667,8.7667,8.7585,8.7667,70800.0
2010-07-26 11:55:00,10.69,10.7,10.69,10.69,138400.0,8.7667,8.7749,8.7667,8.7667,138400.0
2010-07-26 12:00:00,10.69,10.7,10.69,10.69,82800.0,8.7667,8.7749,8.7667,8.7667,82800.0
2010-07-26 12:05:00,10.69,10.69,10.69,10.69,137200.0,8.7667,8.7667,8.7667,8.7667,137200.0
2010-07-26 12:10:00,10.69,10.69,10.67,10.68,102800.0,8.7667,8.7667,8.7503,8.7585,102800.0
2010-07-26 12:15:00,10.68,10.69,10.68,10.69,99600.0,8.7585,8.7667,8.7585,8.7667,99600.0
2010-07-26 12:20:00,10.69,10.7,10.69,10.69,64400.0,8.7667,8.7749,8.7667,8.7667,64400.0
2010-07-26 12:25:00,10.69,10.7,10.69,10.7,62000.0,8.7667,8.7749,8.7667,8.7749,62000.0
2010-07-26 12:30:00,10.7,10.7,10.68,10.68,104000.0,8.7749,8.7749,8.7585,8.7585,104000.0
2010-07-26 12:35:00,10.69,10.71,10.69,10.7,89600.0,8.7667,8.7831,8.7667,8.7749,89600.0
2010-07-26 12:40:00,10.71,10.71,10.7,10.7,58400.0,8.7831,8.7831,8.7749,8.7749,58400.0
2010-07-26 12:45:00,10.7,10.73,10.7,10.72,107600.0,8.7749,8.7995,8.7749,8.7913,107600.0
2010-07-26 12:50:00,10.72,10.73,10.71,10.72,186000.0,8.7913,8.7995,8.7831,8.7913,186000.0
2010-07-26 12:55:00,10.71,10.72,10.71,10.72,69600.0,8.7831,8.7913,8.7831,8.7913,69600.0
2010-07-26 13:00:00,10.72,10.74,10.72,10.74,162800.0,8.7913,8.8077,8.7913,8.8077,162800.0
2010-07-26 13:05:00,10.74,10.74,10.72,10.72,117600.0,8.8077,8.8077,8.7913,8.7913,117600.0
2010-07-26 13:10:00,10.73,10.73,10.72,10.73,58800.0,8.7995,8.7995,8.7913,8.7995,58800.0
2010-07-26 13:15:00,10.74,10.74,10.72,10.72,75200.0,8.8077,8.8077,8.7913,8.7913,75200.0
2010-07-26 13:20:00,10.72,10.72,10.71,10.71,76000.0,8.7913,8.7913,8.7831,8.7831,76000.0
2010-07-26 13:25:00,10.71,10.72,10.71,10.72,69600.0,8.7831,8.7913,8.7831,8.7913,69600.0
2010-07-26 13:30:00,10.72,10.73,10.71,10.71,91200.0,8.7913,8.7995,8.7831,8.7831,91200.0
2010-07-26 13:35:00,10.71,10.71,10.7,10.71,86400.0,8.7831,8.7831,8.7749,8.7831,86400.0
2010-07-26 13:40:00,10.71,10.73,10.71,10.73,54800.0,8.7831,8.7995,8.7831,8.7995,54800.0
2010-07-26 13:45:00,10.73,10.74,10.72,10.73,145200.0,8.7995,8.8077,8.7913,8.7995,145200.0
2010-07-26 13:50:00,10.73,10.74,10.72,10.72,61600.0,8.7995,8.8077,8.7913,8.7913,61600.0
2010-07-26 13:55:00,10.72,10.73,10.72,10.72,45600.0,8.7913,8.7995,8.7913,8.7913,45600.0
2010-07-26 14:00:00,10.72,10.72,10.71,10.71,60000.0,8.7913,8.7913,8.7831,8.7831,60000.0
2010-07-26 14:05:00,10.71,10.71,10.7,10.7,76400.0,8.7831,8.7831,8.7749,8.7749,76400.0
2010-07-26 14:10:00,10.7,10.7,10.7,10.7,83600.0,8.7749,8.7749,8.7749,8.7749,83600.0
2010-07-26 14:15:00,10.7,10.7,10.69,10.7,66400.0,8.7749,8.7749,8.7667,8.7749,66400.0
2010-07-26 14:20:00,10.69,10.69,10.67,10.67,105600.0,8.7667,8.7667,8.7503,8.7503,105600.0
2010-07-26 14:25:00,10.67,10.68,10.66,10.67,135200.0,8.7503,8.7585,8.7421,8.7503,135200.0
2010-07-26 14:30:00,10.67,10.67,10.65,10.67,231600.0,8.7503,8.7503,8.7339,8.7503,231600.0
2010-07-26 14:35:00,10.66,10.67,10.64,10.65,356000.0,8.7421,8.7503,8.7257,8.7339,356000.0
2010-07-26 14:40:00,10.65,10.66,10.64,10.66,167600.0,8.7339,8.7421,8.7257,8.7421,167600.0
2010-07-26 14:45:00,10.66,10.67,10.65,10.65,103600.0,8.7421,8.7503,8.7339,8.7339,103600.0
2010-07-26 14:50:00,10.65,10.65,10.64,10.65,224400.0,8.7339,8.7339,8.7257,8.7339,224400.0
2010-07-26 14:55:00,10.65,10.67,10.65,10.66,93200.0,8.7339,8.7503,8.7339,8.7421,93200.0
2010-07-26 15:00:00,10.66,10.69,10.66,10.68,145600.0,8.7421,8.7667,8.7421,8.7585,145600.0
2010-07-26 15:05:00,10.68,10.69,10.67,10.69,136800.0,8.7585,8.7667,8.7503,8.7667,136800.0
2010-07-26 15:10:00,10.69,10.7,10.67,10.68,288400.0,8.7667,8.7749,8.7503,8.7585,288400.0
2010-07-26 15:15:00,10.68,10.69,10.68,10.69,117200.0,8.7585,8.7667,8.7585,8.7667,117200.0
2010-07-26 15:20:00,10.69,10.71,10.68,10.7,172400.0,8.7667,8.7831,8.7585,8.7749,172400.0
2010-07-26 15:25:00,10.7,10.72,10.7,10.71,148000.0,8.7749,8.7913,8.7749,8.7831,148000.0
2010-07-26 15:30:00,10.71,10.71,10.69,10.7,234800.0,8.7831,8.7831,8.7667,8.7749,234800.0
2010-07-26 15:35:00,10.7,10.7,10.69,10.7,237200.0,8.7749,8.7749,8.7667,8.7749,237200.0
2010-07-26 15:40:00,10.7,10.71,10.69,10.69,312800.0,8.7749,8.7831,8.7667,8.7667,312800.0
2010-07-26 15:45:00,10.69,10.72,10.69,10.72,378800.0,8.7667,8.7913,8.7667,8.7913,378800.0
2010-07-26 15:50:00,10.72,10.74,10.71,10.72,390800.0,8.7913,8.8077,8.7831,8.7913,390800.0
2010-07-26 15:55:00,10.72,10.74,10.72,10.74,626000.0,8.7913,8.8077,8.7913,8.8077,626000.0
2010-07-27 09:30:00,10.77,10.77,10.68,10.68,426800.0,8.8323,8.8323,8.7585,8.7585,426800.0
2010-07-27 09:35:00,10.68,10.69,10.63,10.64,573600.0,8.7585,8.7667,8.7175,8.7257,573600.0
2010-07-27 09:40:00,10.64,10.64,10.57,10.57,783200.0,8.7257,8.7257,8.6683,8.6683,783200.0
2010-07-27 09:45:00,10.58,10.58,10.52,10.53,814000.0,8.6765,8.6765,8.6273,8.6355,814000.0
2010-07-27 09:50:00,10.54,10.56,10.53,10.56,453200.0,8.6437,8.6601,8.6355,8.6601,453200.0
2010-07-27 09:55:00,10.56,10.58,10.55,10.55,304000.0,8.6601,8.6765,8.6519,8.6519,304000.0
2010-07-27 10:00:00,10.55,10.61,10.53,10.53,572000.0,8.6519,8.7011,8.6355,8.6355,572000.0
2010-07-27 10:05:00,10.53,10.54,10.49,10.5,508800.0,8.6355,8.6437,8.6027,8.6109,508800.0
2010-07-27 10:10:00,10.5,10.53,10.5,10.53,496000.0,8.6109,8.6355,8.6109,8.6355,496000.0
2010-07-27 10:15:00,10.52,10.53,10.5,10.5,347600.0,8.6273,8.6355,8.6109,8.6109,347600.0
2010-07-27 10:20:00,10.5,10.51,10.49,10.5,400000.0,8.6109,8.6191,8.6027,8.6109,400000.0
2010-07-27 10:25:00,10.5,10.5,10.49,10.49,170000.0,8.6109,8.6109,8.6027,8.6027,170000.0
2010-07-27 10:30:00,10.5,10.51,10.48,10.48,224400.0,8.6109,8.6191,8.5945,8.5945,224400.0
2010-07-27 10:35:00,10.49,10.5,10.49,10.49,258000.0,8.6027,8.6109,8.6027,8.6027,258000.0
2010-07-27 10:40:00,10.48,10.5,10.47,10.47,205200.0,8.5945,8.6109,8.5863,8.5863,205200.0
2010-07-27 10:45:00,10.47,10.49,10.46,10.46,255200.0,8.5863,8.6027,8.5781,8.5781,255200.0
2010-07-27 10:50:00,10.46,10.48,10.45,10.47,213200.0,8.5781,8.5945,8.5699,8.5863,213200.0
2010-07-27 10:55:00,10.47,10.49,10.46,10.49,514800.0,8.5863,8.6027,8.5781,8.6027,514800.0
2010-07-27 11:00:00,10.49,10.51,10.49,10.5,442400.0,8.6027,8.6191,8.6027,8.6109,442400.0
2010-07-27 11:05:00,10.5,10.51,10.49,10.51,229200.0,8.6109,8.6191,8.6027,8.6191,229200.0
2010-07-27 11:10:00,10.51,10.51,10.49,10.5,240000.0,8.6191,8.6191,8.6027,8.6109,240000.0
2010-07-27 11:15:00,10.5,10.5,10.48,10.48,219600.0,8.6109,8.6109,8.5945,8.5945,219600.0
2010-07-27 11:20:00,10.48,10.51,10.47,10.5,149200.0,8.5945,8.6191,8.5863,8.6109,149200.0
2010-07-27 11:25:00,10.5,10.52,10.5,10.52,154800.0,8.6109,8.6273,8.6109,8.6273,154800.0
2010-07-27 11:30:00,10.51,10.53,10.51,10.52,202000.0,8.6191,8.6355,8.6191,8.6273,202000.0
2010-07-27 11:35:00,10.52,10.55,10.52,10.55,189600.0,8.6273,8.6519,8.6273,8.6519,189600.0
2010-07-27 11:40:00,10.55,10.55,10.54,10.55,174400.0,8.6519,8.6519,8.6437,8.6519,174400.0
2010-07-27 11:45:00,10.55,10.56,10.54,10.54,286000.0,8.6519,8.6601,8.6437,8.6437,286000.0
2010-07-27 11:50:00,10.54,10.55,10.54,10.55,150400.0,8.6437,8.6519,8.6437,8.6519,150400.0
2010-07-27 11:55:00,10.55,10.55,10.53,10.54,227200.0,8.6519,8.6519,8.6355,8.6437,227200.0
2010-07-27 12:00:00,10.54,10.55,10.53,10.55,116000.0,8.6437,8.6519,8.6355,8.6519,116000.0
2010-07-27 12:05:00,10.55,10.55,10.55,10.55,103600.0,8.6519,8.6519,8.6519,8.6519,103600.0
2010-07-27 12:10:00,10.55,10.59,10.55,10.59,160000.0,8.6519,8.6847,8.6519,8.6847,160000.0
2010-07-27 12:15:00,10.59,10.59,10.56,10.56,142400.0,8.6847,8.6847,8.6601,8.6601,142400.0
2010-07-27 12:20:00,10.56,10.56,10.55,10.55,60800.0,8.6601,8.6601,8.6519,8.6519,60800.0
2010-07-27 12:25:00,10.55,10.56,10.55,10.55,240000.0,8.6519,8.6601,8.6519,8.6519,240000.0
2010-07-27 12:30:00,10.55,10.55,10.54,10.54,112400.0,8.6519,8.6519,8.6437,8.6437,112400.0
2010-07-27 12:35:00,10.55,10.57,10.54,10.57,191600.0,8.6519,8.6683,8.6437,8.6683,191600.0
2010-07-27 12:40:00,10.57,10.59,10.57,10.58,95600.0,8.6683,8.6847,8.6683,8.6765,95600.0
2010-07-27 12:45:00,10.59,10.59,10.56,10.56,120400.0,8.6847,8.6847,8.6601,8.6601,120400.0
2010-07-27 12:50:00,10.56,10.57,10.55,10.55,184800.0,8.6601,8.6683,8.6519,8.6519,184800.0
2010-07-27 12:55:00,10.55,10.55,10.54,10.54,231200.0,8.6519,8.6519,8.6437,8.6437,231200.0
2010-07-27 13:00:00,10.54,10.54,10.52,10.53,240800.0,8.6437,8.6437,8.6273,8.6355,240800.0
2010-07-27 13:05:00,10.53,10.54,10.51,10.53,418800.0,8.6355,8.6437,8.6191,8.6355,418800.0
2010-07-27 13:10:00,10.53,10.54,10.52,10.52,154400.0,8.6355,8.6437,8.6273,8.6273,154400.0
2010-07-27 13:15:00,10.52,10.53,10.52,10.52,58400.0,8.6273,8.6355,8.6273,8.6273,58400.0
2010-07-27 13:20:00,10.52,10.53,10.52,10.52,84400.0,8.6273,8.6355,8.6273,8.6273,84400.0
2010-07-27 13:25:00,10.52,10.53,10.49,10.5,90400.0,8.6273,8.6355,8.6027,8.6109,90400.0
2010-07-27 13:30:00,10.5,10.51,10.49,10.5,98800.0,8.6109,8.6191,8.6027,8.6109,98800.0
2010-07-27 13:35:00,10.5,10.52,10.5,10.52,84800.0,8.6109,8.6273,8.6109,8.6273,84800.0
2010-07-27 13:40:00,10.52,10.52,10.5,10.5,89600.0,8.6273,8.6273,8.6109,8.6109,89600.0
2010-07-27 13:45:00,10.5,10.53,10.5,10.53,81600.0,8.6109,8.6355,8.6109,8.6355,81600.0
2010-07-27 13:50:00,10.53,10.54,10.52,10.53,89600.0,8.6355,8.6437,8.6273,8.6355,89600.0
2010-07-27 13:55:00,10.52,10.54,10.52,10.52,81200.0,8.6273,8.6437,8.6273,8.6273,81200.0
2010-07-27 14:00:00,10.52,10.53,10.51,10.51,92000.0,8.6273,8.6355,8.6191,8.6191,92000.0
2010-07-27 14:05:00,10.51,10.54,10.51,10.54,114800.0,8.6191,8.6437,8.6191,8.6437,114800.0
2010-07-27 14:10:00,10.54,10.54,10.53,10.54,252400.0,8.6437,8.6437,8.6355,8.6437,252400.0
2010-07-27 14:15:00,10.55,10.57,10.53,10.56,213600.0,8.6519,8.6683,8.6355,8.6601,213600.0
2010-07-27 14:20:00,10.56,10.57,10.55,10.56,176000.0,8.6601,8.6683,8.6519,8.6601,176000.0
2010-07-27 14:25:00,10.56,10.57,10.56,10.56,224000.0,8.6601,8.6683,8.6601,8.6601,224000.0
2010-07-27 14:30:00,10.56,10.57,10.56,10.56,224800.0,8.6601,8.6683,8.6601,8.6601,224800.0
2010-07-27 14:35:00,10.57,10.57,10.56,10.57,266400.0,8.6683,8.6683,8.6601,8.6683,266400.0
2010-07-27 14:40:00,10.57,10.57,10.56,10.56,270400.0,8.6683,8.6683,8.6601,8.6601,270400.0
2010-07-27 14:45:00,10.56,10.58,10.56,10.58,251200.0,8.6601,8.6765,8.6601,8.6765,251200.0
2010-07-27 14:50:00,10.58,10.58,10.55,10.55,290000.0,8.6765,8.6765,8.6519,8.6519,290000.0
2010-07-27 14:55:00,10.55,10.58,10.55,10.57,230000.0,8.6519,8.6765,8.6519,8.6683,230000.0
2010-07-27 15:00:00,10.57,10.59,10.57,10.59,227200.0,8.6683,8.6847,8.6683,8.6847,227200.0
2010-07-27 15:05:00,10.59,10.6,10.58,10.59,260000.0,8.6847,8.6929,8.6765,8.6847,260000.0
2010-07-27 15:10:00,10.59,10.6,10.58,10.58,205200.0,8.6847,8.6929,8.6765,8.6765,205200.0
2010-07-27 15:15:00,10.58,10.59,10.57,10.59,229600.0,8.6765,8.6847,8.6683,8.6847,229600.0
2010-07-27 15:20:00,10.59,10.6,10.58,10.59,456400.0,8.6847,8.6929,8.6765,8.6847,456400.0
2010-07-27 15:25:00,10.59,10.6,10.59,10.59,430400.0,8.6847,8.6929,8.6847,8.6847,430400.0
2010-07-27 15:30:00,10.59,10.59,10.57,10.58,376400.0,8.6847,8.6847,8.6683,8.6765,376400.0
2010-07-27 15:35:00,10.58,10.59,10.57,10.58,424000.0,8.6765,8.6847,8.6683,8.6765,424000.0
2010-07-27 15:40:00,10.58,10.58,10.56,10.56,382800.0,8.6765,8.6765,8.6601,8.6601,382800.0
2010-07-27 15:45:00,10.56,10.58,10.55,10.55,432800.0,8.6601,8.6765,8.6519,8.6519,432800.0
2010-07-27 15:50:00,10.55,10.56,10.55,10.56,516400.0,8.6519,8.6601,8.6519,8.6601,516400.0
2010-07-27 15:55:00,10.56,10.57,10.56,10.56,786400.0,8.6601,8.6683,8.6601,8.6601,786400.0
2010-07-28 09:30:00,10.57,10.66,10.56,10.66,228400.0,8.6683,8.7421,8.6601,8.7421,228400.0
2010-07-28 09:35:00,10.65,10.71,10.62,10.63,258800.0,8.7339,8.7831,8.7093,8.7175,258800.0
2010-07-28 09:40:00,10.63,10.63,10.56,10.56,215600.0,8.7175,8.7175,8.6601,8.6601,215600.0
2010-07-28 09:45:00,10.57,10.6,10.55,10.56,181600.0,8.6683,8.6929,8.6519,8.6601,181600.0
2010-07-28 09:50:00,10.56,10.58,10.55,10.56,160000.0,8.6601,8.6765,8.6519,8.6601,160000.0
2010-07-28 09:55:00,10.56,10.58,10.56,10.58,234000.0,8.6601,8.6765,8.6601,8.6765,234000.0
2010-07-28 10:00:00,10.57,10.6,10.57,10.58,126000.0,8.6683,8.6929,8.6683,8.6765,126000.0
2010-07-28 10:05:00,10.58,10.58,10.55,10.55,107600.0,8.6765,8.6765,8.6519,8.6519,107600.0
2010-07-28 10:10:00,10.55,10.55,10.52,10.54,153600.0,8.6519,8.6519,8.6273,8.6437,153600.0
2010-07-28 10:15:00,10.54,10.56,10.54,10.55,90800.0,8.6437,8.6601,8.6437,8.6519,90800.0
2010-07-28 10:20:00,10.55,10.55,10.51,10.53,318800.0,8.6519,8.6519,8.6191,8.6355,318800.0
2010-07-28 10:25:00,10.53,10.55,10.52,10.55,154400.0,8.6355,8.6519,8.6273,8.6519,154400.0
2010-07-28 10:30:00,10.55,10.55,10.52,10.53,151200.0,8.6519,8.6519,8.6273,8.6355,151200.0
2010-07-28 10:35:00,10.54,10.56,10.53,10.55,116000.0,8.6437,8.6601,8.6355,8.6519,116000.0
2010-07-28 10:40:00,10.55,10.58,10.55,10.57,96800.0,8.6519,8.6765,8.6519,8.6683,96800.0
2010-07-28 10:45:00,10.58,10.58,10.56,10.57,74800.0,8.6765,8.6765,8.6601,8.6683,74800.0
2010-07-28 10:50:00,10.57,10.59,10.56,10.59,53600.0,8.6683,8.6847,8.6601,8.6847,53600.0
2010-07-28 10:55:00,10.59,10.61,10.59,10.6,122400.0,8.6847,8.7011,8.6847,8.6929,122400.0
2010-07-28 11:00:00,10.6,10.6,10.57,10.58,154400.0,8.6929,8.6929,8.6683,8.6765,154400.0
2010-07-28 11:05:00,10.58,10.58,10.55,10.55,99600.0,8.6765,8.6765,8.6519,8.6519,99600.0
2010-07-28 11:10:00,10.55,10.57,10.55,10.57,103200.0,8.6519,8.6683,8.6519,8.6683,103200.0
2010-07-28 11:15:00,10.57,10.58,10.54,10.54,76400.0,8.6683,8.6765,8.6437,8.6437,76400.0
2010-07-28 11:20:00,10.54,10.55,10.54,10.54,94400.0,8.6437,8.6519,8.6437,8.6437,94400.0
2010-07-28 11:25:00,10.54,10.55,10.53,10.54,92000.0,8.6437,8.6519,8.6355,8.6437,92000.0
2010-07-28 11:30:00,10.53,10.54,10.53,10.54,85200.0,8.6355,8.6437,8.6355,8.6437,85200.0
2010-07-28 11:35:00,10.54,10.54,10.53,10.53,63200.0,8.6437,8.6437,8.6355,8.6355,63200.0
2010-07-28 11:40:00,10.53,10.53,10.51,10.52,72800.0,8.6355,8.6355,8.6191,8.6273,72800.0
2010-07-28 11:45:00,10.51,10.53,10.51,10.52,48400.0,8.6191,8.6355,8.6191,8.6273,48400.0
2010-07-28 11:50:00,10.52,10.52,10.51,10.51,60400.0,8.6273,8.6273,8.6191,8.6191,60400.0
2010-07-28 11:55:00,10.51,10.54,10.51,10.52,90400.0,8.6191,8.6437,8.6191,8.6273,90400.0
2010-07-28 12:00:00,10.52,10.53,10.52,10.52,82400.0,8.6273,8.6355,8.6273,8.6273,82400.0
2010-07-28 12:05:00,10.52,10.53,10.52,10.52,49600.0,8.6273,8.6355,8.6273,8.6273,49600.0
2010-07-28 12:10:00,10.52,10.53,10.52,10.52,108800.0,8.6273,8.6355,8.6273,8.6273,108800.0
2010-07-28 12:15:00,10.52,10.53,10.5,10.51,275600.0,8.6273,8.6355,8.6109,8.6191,275600.0
2010-07-28 12:20:00,10.51,10.51,10.5,10.5,102000.0,8.6191,8.6191,8.6109,8.6109,102000.0
2010-07-28 12:25:00,10.5,10.51,10.49,10.49,90800.0,8.6109,8.6191,8.6027,8.6027,90800.0
2010-07-28 12:30:00,10.49,10.5,10.49,10.49,79200.0,8.6027,8.6109,8.6027,8.6027,79200.0
2010-07-28 12:35:00,10.49,10.5,10.49,10.49,46400.0,8.6027,8.6109,8.6027,8.6027,46400.0
2010-07-28 12:40:00,10.49,10.5,10.49,10.49,93200.0,8.6027,8.6109,8.6027,8.6027,93200.0
2010-07-28 12:45:00,10.5,10.5,10.49,10.49,88800.0,8.6109,8.6109,8.6027,8.6027,88800.0
2010-07-28 12:50:00,10.48,10.5,10.47,10.49,165600.0,8.5945,8.6109,8.5863,8.6027,165600.0
2010-07-28 12:55:00,10.49,10.5,10.49,10.5,111200.0,8.6027,8.6109,8.6027,8.6109,111200.0
2010-07-28 13:00:00,10.5,10.52,10.5,10.51,96000.0,8.6109,8.6273,8.6109,8.6191,96000.0
2010-07-28 13:05:00,10.51,10.51,10.49,10.51,98800.0,8.6191,8.6191,8.6027,8.6191,98800.0
2010-07-28 13:10:00,10.51,10.52,10.5,10.51,89200.0,8.6191,8.6273,8.6109,8.6191,89200.0
2010-07-28 13:15:00,10.51,10.51,10.49,10.49,65200.0,8.6191,8.6191,8.6027,8.6027,65200.0
2010-07-28 13:20:00,10.49,10.49,10.48,10.49,152400.0,8.6027,8.6027,8.5945,8.6027,152400.0
2010-07-28 13:25:00,10.49,10.49,10.48,10.49,78800.0,8.6027,8.6027,8.5945,8.6027,78800.0
2010-07-28 13:30:00,10.49,10.49,10.48,10.49,113200.0,8.6027,8.6027,8.5945,8.6027,113200.0
2010-07-28 13:35:00,10.49,10.49,10.49,10.49,33600.0,8.6027,8.6027,8.6027,8.6027,33600.0
2010-07-28 13:40:00,10.48,10.49,10.48,10.49,80400.0,8.5945,8.6027,8.5945,8.6027,80400.0
2010-07-28 13:45:00,10.49,10.49,10.47,10.48,102400.0,8.6027,8.6027,8.5863,8.5945,102400.0
2010-07-28 13:50:00,10.48,10.49,10.48,10.49,129200.0,8.5945,8.6027,8.5945,8.6027,129200.0
2010-07-28 13:55:00,10.49,10.49,10.48,10.48,120800.0,8.6027,8.6027,8.5945,8.5945,120800.0
2010-07-28 14:00:00,10.48,10.49,10.47,10.48,154000.0,8.5945,8.6027,8.5863,8.5945,154000.0
2010-07-28 14:05:00,10.48,10.49,10.48,10.49,108400.0,8.5945,8.6027,8.5945,8.6027,108400.0
2010-07-28 14:10:00,10.49,10.49,10.47,10.48,113200.0,8.6027,8.6027,8.5863,8.5945,113200.0
2010-07-28 14:15:00,10.48,10.48,10.45,10.45,151200.0,8.5945,8.5945,8.5699,8.5699,151200.0
2010-07-28 14:20:00,10.45,10.45,10.44,10.44,280000.0,8.5699,8.5699,8.5617,8.5617,280000.0
2010-07-28 14:25:00,10.44,10.45,10.43,10.45,273600.0,8.5617,8.5699,8.5535,8.5699,273600.0
2010-07-28 14:30:00,10.45,10.46,10.44,10.44,117200.0,8.5699,8.5781,8.5617,8.5617,117200.0
2010-07-28 14:35:00,10.44,10.45,10.43,10.43,116800.0,8.5617,8.5699,8.5535,8.5535,116800.0
2010-07-28 14:40:00,10.44,10.44,10.42,10.42,146400.0,8.5617,8.5617,8.5453,8.5453,146400.0
2010-07-28 14:45:00,10.42,10.43,10.4,10.4,287200.0,8.5453,8.5535,8.5289,8.5289,287200.0
2010-07-28 14:50:00,10.4,10.42,10.4,10.42,224400.0,8.5289,8.5453,8.5289,8.5453,224400.0
2010-07-28 14:55:00,10.42,10.43,10.42,10.42,142000.0,8.5453,8.5535,8.5453,8.5453,142000.0
2010-07-28 15:00:00,10.42,10.43,10.4,10.41,182800.0,8.5453,8.5535,8.5289,8.5371,182800.0
2010-07-28 15:05:00,10.4,10.42,10.4,10.4,178000.0,8.5289,8.5453,8.5289,8.5289,178000.0
2010-07-28 15:10:00,10.4,10.4,10.39,10.4,305600.0,8.5289,8.5289,8.5207,8.5289,305600.0
2010-07-28 15:15:00,10.4,10.4,10.38,10.39,226000.0,8.5289,8.5289,8.5125,8.5207,226000.0
2010-07-28 15:20:00,10.39,10.4,10.38,10.39,414400.0,8.5207,8.5289,8.5125,8.5207,414400.0
2010-07-28 15:25:00,10.39,10.4,10.39,10.4,188400.0,8.5207,8.5289,8.5207,8.5289,188400.0
2010-07-28 15:30:00,10.4,10.41,10.4,10.4,410000.0,8.5289,8.5371,8.5289,8.5289,410000.0
2010-07-28 15:35:00,10.4,10.4,10.38,10.38,388000.0,8.5289,8.5289,8.5125,8.5125,388000.0
2010-07-28 15:40:00,10.38,10.41,10.38,10.41,432800.0,8.5125,8.5371,8.5125,8.5371,432800.0
2010-07-28 15:45:00,10.41,10.41,10.4,10.4,356400.0,8.5371,8.5371,8.5289,8.5289,356400.0
2010-07-28 15:50:00,10.4,10.41,10.38,10.4,708400.0,8.5289,8.5371,8.5125,8.5289,708400.0
2010-07-28 15:55:00,10.4,10.41,10.39,10.4,628800.0,8.5289,8.5371,8.5207,8.5289,628800.0
2010-07-29 09:30:00,10.46,10.49,10.43,10.43,328000.0,8.5781,8.6027,8.5535,8.5535,328000.0
2010-07-29 09:35:00,10.43,10.44,10.37,10.37,417200.0,8.5535,8.5617,8.5043,8.5043,417200.0
2010-07-29 09:40:00,10.37,10.37,10.31,10.32,732000.0,8.5043,8.5043,8.4551,8.4633,732000.0
2010-07-29 09:45:00,10.32,10.34,10.31,10.33,505600.0,8.4633,8.4797,8.4551,8.4715,505600.0
2010-07-29 09:50:00,10.34,10.35,10.3,10.31,432800.0,8.4797,8.4879,8.4469,8.4551,432800.0
2010-07-29 09:55:00,10.31,10.31,10.23,10.26,731200.0,8.4551,8.4551,8.3895,8.4141,731200.0
2010-07-29 10:00:00,10.26,10.31,10.26,10.28,263200.0,8.4141,8.4551,8.4141,8.4305,263200.0
2010-07-29 10:05:00,10.28,10.28,10.26,10.26,252400.0,8.4305,8.4305,8.4141,8.4141,252400.0
2010-07-29 10:10:00,10.26,10.27,10.24,10.25,262400.0,8.4141,8.4223,8.3977,8.4059,262400.0
2010-07-29 10:15:00,10.25,10.27,10.25,10.25,237600.0,8.4059,8.4223,8.4059,8.4059,237600.0
2010-07-29 10:20:00,10.25,10.25,10.24,10.24,397200.0,8.4059,8.4059,8.3977,8.3977,397200.0
2010-07-29 10:25:00,10.24,10.24,10.21,10.24,332000.0,8.3977,8.3977,8.3731,8.3977,332000.0
2010-07-29 10:30:00,10.24,10.24,10.22,10.24,610400.0,8.3977,8.3977,8.3813,8.3977,610400.0
2010-07-29 10:35:00,10.24,10.24,10.21,10.21,585600.0,8.3977,8.3977,8.3731,8.3731,585600.0
2010-07-29 10:40:00,10.22,10.22,10.16,10.17,751600.0,8.3813,8.3813,8.3321,8.3403,751600.0
2010-07-29 10:45:00,10.17,10.19,10.17,10.19,565600.0,8.3403,8.3567,8.3403,8.3567,565600.0
2010-07-29 10:50:00,10.19,10.2,10.17,10.17,278400.0,8.3567,8.3649,8.3403,8.3403,278400.0
2010-07-29 10:55:00,10.17,10.17,10.12,10.12,916400.0,8.3403,8.3403,8.2993,8.2993,916400.0
2010-07-29 11:00:00,10.12,10.13,10.08,10.13,775600.0,8.2993,8.3075,8.2664,8.3075,775600.0
2010-07-29 11:05:00,10.13,10.13,10.07,10.09,562000.0,8.3075,8.3075,8.2582,8.2747,562000.0
2010-07-29 11:10:00,10.09,10.13,10.09,10.12,307200.0,8.2747,8.3075,8.2747,8.2993,307200.0
2010-07-29 11:15:00,10.12,10.12,10.07,10.08,344800.0,8.2993,8.2993,8.2582,8.2664,344800.0
2010-07-29 11:20:00,10.08,10.1,10.05,10.1,481600.0,8.2664,8.2829,8.2418,8.2829,481600.0
2010-07-29 11:25:00,10.1,10.11,10.08,10.08,126800.0,8.2829,8.2911,8.2664,8.2664,126800.0
2010-07-29 11:30:00,10.08,10.08,10.04,10.06,355600.0,8.2664,8.2664,8.2336,8.25,355600.0
2010-07-29 11:35:00,10.06,10.08,10.05,10.08,164400.0,8.25,8.2664,8.2418,8.2664,164400.0
2010-07-29 11:40:00,10.08,10.09,10.08,10.08,111600.0,8.2664,8.2747,8.2664,8.2664,111600.0
2010-07-29 11:45:00,10.08,10.1,10.08,10.09,139600.0,8.2664,8.2829,8.2664,8.2747,139600.0
2010-07-29 11:50:00,10.09,10.09,10.06,10.07,264400.0,8.2747,8.2747,8.25,8.2582,264400.0
2010-07-29 11:55:00,10.06,10.06,10.04,10.04,335200.0,8.25,8.25,8.2336,8.2336,335200.0
2010-07-29 12:00:00,10.04,10.06,10.02,10.06,423600.0,8.2336,8.25,8.2172,8.25,423600.0
2010-07-29 12:05:00,10.06,10.08,10.05,10.08,185600.0,8.25,8.2664,8.2418,8.2664,185600.0
2010-07-29 12:10:00,10.07,10.09,10.06,10.08,139200.0,8.2582,8.2747,8.25,8.2664,139200.0
2010-07-29 12:15:00,10.08,10.11,10.07,10.11,330000.0,8.2664,8.2911,8.2582,8.2911,330000.0
2010-07-29 12:20:00,10.1,10.11,10.1,10.1,237200.0,8.2829,8.2911,8.2829,8.2829,237200.0
2010-07-29 12:25:00,10.1,10.11,10.1,10.11,249200.0,8.2829,8.2911,8.2829,8.2911,249200.0
2010-07-29 12:30:00,10.11,10.11,10.1,10.11,166400.0,8.2911,8.2911,8.2829,8.2911,166400.0
2010-07-29 12:35:00,10.1,10.11,10.09,10.1,196000.0,8.2829,8.2911,8.2747,8.2829,196000.0
2010-07-29 12:40:00,10.1,10.12,10.09,10.11,180800.0,8.2829,8.2993,8.2747,8.2911,180800.0
2010-07-29 12:45:00,10.11,10.12,10.1,10.1,362400.0,8.2911,8.2993,8.2829,8.2829,362400.0
2010-07-29 12:50:00,10.1,10.13,10.1,10.12,242800.0,8.2829,8.3075,8.2829,8.2993,242800.0
2010-07-29 12:55:00,10.12,10.14,10.12,10.14,104000.0,8.2993,8.3157,8.2993,8.3157,104000.0
2010-07-29 13:00:00,10.13,10.15,10.13,10.15,222800.0,8.3075,8.3239,8.3075,8.3239,222800.0
2010-07-29 13:05:00,10.14,10.17,10.14,10.15,175600.0,8.3157,8.3403,8.3157,8.3239,175600.0
2010-07-29 13:10:00,10.15,10.17,10.14,10.16,110800.0,8.3239,8.3403,8.3157,8.3321,110800.0
2010-07-29 13:15:00,10.16,10.17,10.14,10.14,246000.0,8.3321,8.3403,8.3157,8.3157,246000.0
2010-07-29 13:20:00,10.14,10.15,10.13,10.14,139200.0,8.3157,8.3239,8.3075,8.3157,139200.0
2010-07-29 13:25:00,10.13,10.13,10.13,10.13,145200.0,8.3075,8.3075,8.3075,8.3075,145200.0
2010-07-29 13:30:00,10.13,10.14,10.13,10.13,195200.0,8.3075,8.3157,8.3075,8.3075,195200.0
2010-07-29 13:35:00,10.13,10.16,10.13,10.15,109200.0,8.3075,8.3321,8.3075,8.3239,109200.0
2010-07-29 13:40:00,10.15,10.16,10.15,10.15,148800.0,8.3239,8.3321,8.3239,8.3239,148800.0
2010-07-29 13:45:00,10.15,10.15,10.13,10.14,267200.0,8.3239,8.3239,8.3075,8.3157,267200.0
2010-07-29 13:50:00,10.14,10.15,10.13,10.13,208800.0,8.3157,8.3239,8.3075,8.3075,208800.0
2010-07-29 13:55:00,10.13,10.15,10.13,10.15,382400.0,8.3075,8.3239,8.3075,8.3239,382400.0
2010-07-29 14:00:00,10.14,10.15,10.13,10.14,216400.0,8.3157,8.3239,8.3075,8.3157,216400.0
2010-07-29 14:05:00,10.14,10.14,10.13,10.13,126800.0,8.3157,8.3157,8.3075,8.3075,126800.0
2010-07-29 14:10:00,10.13,10.15,10.12,10.14,120400.0,8.3075,8.3239,8.2993,8.3157,120400.0
2010-07-29 14:15:00,10.15,10.15,10.12,10.13,274000.0,8.3239,8.3239,8.2993,8.3075,274000.0
2010-07-29 14:20:00,10.14,10.15,10.14,10.14,159600.0,8.3157,8.3239,8.3157,8.3157,159600.0
2010-07-29 14:25:00,10.14,10.16,10.13,10.16,115600.0,8.3157,8.3321,8.3075,8.3321,115600.0
2010-07-29 14:30:00,10.16,10.17,10.15,10.15,153600.0,8.3321,8.3403,8.3239,8.3239,153600.0
2010-07-29 14:35:00,10.15,10.18,10.15,10.18,153600.0,8.3239,8.3485,8.3239,8.3485,153600.0
2010-07-29 14:40:00,10.18,10.19,10.17,10.18,396400.0,8.3485,8.3567,8.3403,8.3485,396400.0
2010-07-29 14:45:00,10.18,10.2,10.18,10.2,189200.0,8.3485,8.3649,8.3485,8.3649,189200.0
2010-07-29 14:50:00,10.2,10.21,10.19,10.2,136400.0,8.3649,8.3731,8.3567,8.3649,136400.0
2010-07-29 14:55:00,10.2,10.2,10.18,10.2,144800.0,8.3649,8.3649,8.3485,8.3649,144800.0
2010-07-29 15:00:00,10.2,10.2,10.18,10.19,235200.0,8.3649,8.3649,8.3485,8.3567,235200.0
2010-07-29 15:05:00,10.19,10.2,10.18,10.19,194800.0,8.3567,8.3649,8.3485,8.3567,194800.0
2010-07-29 15:10:00,10.19,10.22,10.19,10.22,354400.0,8.3567,8.3813,8.3567,8.3813,354400.0
2010-07-29 15:15:00,10.22,10.23,10.21,10.23,222800.0,8.3813,8.3895,8.3731,8.3895,222800.0
2010-07-29 15:20:00,10.23,10.24,10.22,10.23,318800.0,8.3895,8.3977,8.3813,8.3895,318800.0
2010-07-29 15:25:00,10.24,10.24,10.22,10.23,445600.0,8.3977,8.3977,8.3813,8.3895,445600.0
2010-07-29 15:30:00,10.23,10.24,10.21,10.22,1337600.0,8.3895,8.3977,8.3731,8.3813,1337600.0
2010-07-29 15:35:00,10.22,10.23,10.22,10.22,468800.0,8.3813,8.3895,8.3813,8.3813,468800.0
2010-07-29 15:40:00,10.22,10.22,10.2,10.21,773600.0,8.3813,8.3813,8.3649,8.3731,773600.0
2010-07-29 15:45:00,10.21,10.21,10.16,10.18,1230000.0,8.3731,8.3731,8.3321,8.3485,1230000.0
2010-07-29 15:50:00,10.18,10.21,10.18,10.21,1055200.0,8.3485,8.3731,8.3485,8.3731,1055200.0
2010-07-29 15:55:00,10.21,10.24,10.21,10.22,2396400.0,8.3731,8.3977,8.3731,8.3813,2396400.0
2010-07-30 09:30:00,10.17,10.17,10.11,10.15,320000.0,8.3403,8.3403,8.2911,8.3239,320000.0
2010-07-30 09:35:00,10.14,10.15,10.11,10.12,677600.0,8.3157,8.3239,8.2911,8.2993,677600.0
2010-07-30 09:40:00,10.12,10.17,10.12,10.16,475600.0,8.2993,8.3403,8.2993,8.3321,475600.0
2010-07-30 09:45:00,10.16,10.19,10.13,10.14,265600.0,8.3321,8.3567,8.3075,8.3157,265600.0
2010-07-30 09:50:00,10.14,10.17,10.13,10.13,212400.0,8.3157,8.3403,8.3075,8.3075,212400.0
2010-07-30 09:55:00,10.14,10.19,10.13,10.18,504000.0,8.3157,8.3567,8.3075,8.3485,504000.0
2010-07-30 10:00:00,10.18,10.2,10.18,10.19,212400.0,8.3485,8.3649,8.3485,8.3567,212400.0
2010-07-30 10:05:00,10.19,10.21,10.18,10.19,212400.0,8.3567,8.3731,8.3485,8.3567,212400.0
2010-07-30 10:10:00,10.19,10.19,10.16,10.18,177200.0,8.3567,8.3567,8.3321,8.3485,177200.0
2010-07-30 10:15:00,10.18,10.19,10.15,10.15,166800.0,8.3485,8.3567,8.3239,8.3239,166800.0
2010-07-30 10:20:00,10.15,10.17,10.15,10.16,228000.0,8.3239,8.3403,8.3239,8.3321,228000.0
2010-07-30 10:25:00,10.15,10.19,10.15,10.19,249200.0,8.3239,8.3567,8.3239,8.3567,249200.0
2010-07-30 10:30:00,10.19,10.22,10.19,10.2,252800.0,8.3567,8.3813,8.3567,8.3649,252800.0
2010-07-30 10:35:00,10.2,10.21,10.19,10.2,159600.0,8.3649,8.3731,8.3567,8.3649,159600.0
2010-07-30 10:40:00,10.2,10.22,10.2,10.2,445600.0,8.3649,8.3813,8.3649,8.3649,445600.0
2010-07-30 10:45:00,10.21,10.22,10.21,10.21,296800.0,8.3731,8.3813,8.3731,8.3731,296800.0
2010-07-30 10:50:00,10.21,10.21,10.18,10.19,365600.0,8.3731,8.3731,8.3485,8.3567,365600.0
2010-07-30 10:55:00,10.19,10.21,10.19,10.2,208400.0,8.3567,8.3731,8.3567,8.3649,208400.0
2010-07-30 11:00:00,10.2,10.24,10.2,10.24,663600.0,8.3649,8.3977,8.3649,8.3977,663600.0
2010-07-30 11:05:00,10.24,10.25,10.23,10.25,226800.0,8.3977,8.4059,8.3895,8.4059,226800.0
2010-07-30 11:10:00,10.25,10.26,10.24,10.25,401600.0,8.4059,8.4141,8.3977,8.4059,401600.0
2010-07-30 11:15:00,10.26,10.26,10.24,10.25,161600.0,8.4141,8.4141,8.3977,8.4059,161600.0
2010-07-30 11:20:00,10.25,10.25,10.22,10.23,208800.0,8.4059,8.4059,8.3813,8.3895,208800.0
2010-07-30 11:25:00,10.23,10.24,10.22,10.22,230400.0,8.3895,8.3977,8.3813,8.3813,230400.0
2010-07-30 11:30:00,10.22,10.25,10.22,10.24,411200.0,8.3813,8.4059,8.3813,8.3977,411200.0
2010-07-30 11:35:00,10.25,10.27,10.24,10.27,682800.0,8.4059,8.4223,8.3977,8.4223,682800.0
2010-07-30 11:40:00,10.27,10.29,10.27,10.29,284000.0,8.4223,8.4387,8.4223,8.4387,284000.0
2010-07-30 11:45:00,10.29,10.31,10.29,10.3,258400.0,8.4387,8.4551,8.4387,8.4469,258400.0
2010-07-30 11:50:00,10.3,10.31,10.3,10.3,234800.0,8.4469,8.4551,8.4469,8.4469,234800.0
2010-07-30 11:55:00,10.3,10.3,10.29,10.3,84800.0,8.4469,8.4469,8.4387,8.4469,84800.0
2010-07-30 12:00:00,10.3,10.3,10.29,10.29,96000.0,8.4469,8.4469,8.4387,8.4387,96000.0
2010-07-30 12:05:00,10.29,10.33,10.29,10.33,169600.0,8.4387,8.4715,8.4387,8.4715,169600.0
2010-07-30 12:10:00,10.32,10.32,10.3,10.32,164800.0,8.4633,8.4633,8.4469,8.4633,164800.0
2010-07-30 12:15:00,10.32,10.32,10.31,10.31,230400.0,8.4633,8.4633,8.4551,8.4551,230400.0
2010-07-30 12:20:00,10.31,10.31,10.3,10.3,261200.0,8.4551,8.4551,8.4469,8.4469,261200.0
2010-07-30 12:25:00,10.3,10.3,10.29,10.3,157600.0,8.4469,8.4469,8.4387,8.4469,157600.0
2010-07-30 12:30:00,10.3,10.31,10.3,10.31,126000.0,8.4469,8.4551,8.4469,8.4551,126000.0
2010-07-30 12:35:00,10.31,10.31,10.31,10.31,106400.0,8.4551,8.4551,8.4551,8.4551,106400.0
2010-07-30 12:40:00,10.31,10.33,10.31,10.33,202000.0,8.4551,8.4715,8.4551,8.4715,202000.0
2010-07-30 12:45:00,10.33,10.33,10.31,10.31,148000.0,8.4715,8.4715,8.4551,8.4551,148000.0
2010-07-30 12:50:00,10.31,10.31,10.3,10.3,76000.0,8.4551,8.4551,8.4469,8.4469,76000.0
2010-07-30 12:55:00,10.31,10.32,10.3,10.31,70400.0,8.4551,8.4633,8.4469,8.4551,70400.0
2010-07-30 13:00:00,10.31,10.32,10.31,10.31,84000.0,8.4551,8.4633,8.4551,8.4551,84000.0
2010-07-30 13:05:00,10.31,10.33,10.31,10.32,136000.0,8.4551,8.4715,8.4551,8.4633,136000.0
2010-07-30 13:10:00,10.31,10.31,10.29,10.29,92800.0,8.4551,8.4551,8.4387,8.4387,92800.0
2010-07-30 13:15:00,10.29,10.3,10.27,10.28,134800.0,8.4387,8.4469,8.4223,8.4305,134800.0
2010-07-30 13:20:00,10.28,10.28,10.26,10.27,112400.0,8.4305,8.4305,8.4141,8.4223,112400.0
2010-07-30 13:25:00,10.27,10.29,10.27,10.28,68400.0,8.4223,8.4387,8.4223,8.4305,68400.0
2010-07-30 13:30:00,10.28,10.28,10.26,10.26,84000.0,8.4305,8.4305,8.4141,8.4141,84000.0
2010-07-30 13:35:00,10.26,10.26,10.24,10.25,84800.0,8.4141,8.4141,8.3977,8.4059,84800.0
2010-07-30 13:40:00,10.25,10.26,10.25,10.26,69200.0,8.4059,8.4141,8.4059,8.4141,69200.0
2010-07-30 13:45:00,10.26,10.26,10.25,10.26,178800.0,8.4141,8.4141,8.4059,8.4141,178800.0
2010-07-30 13:50:00,10.25,10.26,10.25,10.26,96000.0,8.4059,8.4141,8.4059,8.4141,96000.0
2010-07-30 13:55:00,10.25,10.25,10.22,10.23,141600.0,8.4059,8.4059,8.3813,8.3895,141600.0
2010-07-30 14:00:00,10.23,10.24,10.22,10.23,132800.0,8.3895,8.3977,8.3813,8.3895,132800.0
2010-07-30 14:05:00,10.23,10.24,10.23,10.24,92800.0,8.3895,8.3977,8.3895,8.3977,92800.0
2010-07-30 14:10:00,10.24,10.26,10.24,10.26,109600.0,8.3977,8.4141,8.3977,8.4141,109600.0
2010-07-30 14:15:00,10.26,10.29,10.26,10.29,143600.0,8.4141,8.4387,8.4141,8.4387,143600.0
2010-07-30 14:20:00,10.29,10.31,10.29,10.29,105200.0,8.4387,8.4551,8.4387,8.4387,105200.0
2010-07-30 14:25:00,10.29,10.3,10.28,10.29,102000.0,8.4387,8.4469,8.4305,8.4387,102000.0
2010-07-30 14:30:00,10.29,10.29,10.28,10.29,126800.0,8.4387,8.4387,8.4305,8.4387,126800.0
2010-07-30 14:35:00,10.29,10.3,10.28,10.28,92800.0,8.4387,8.4469,8.4305,8.4305,92800.0
2010-07-30 14:40:00,10.28,10.31,10.28,10.31,112800.0,8.4305,8.4551,8.4305,8.4551,112800.0
2010-07-30 14:45:00,10.3,10.3,10.29,10.29,100400.0,8.4469,8.4469,8.4387,8.4387,100400.0
2010-07-30 14:50:00,10.29,10.29,10.27,10.28,111600.0,8.4387,8.4387,8.4223,8.4305,111600.0
2010-07-30 14:55:00,10.28,10.3,10.28,10.29,175600.0,8.4305,8.4469,8.4305,8.4387,175600.0
2010-07-30 15:00:00,10.29,10.3,10.29,10.29,297600.0,8.4387,8.4469,8.4387,8.4387,297600.0
2010-07-30 15:05:00,10.29,10.31,10.29,10.31,217600.0,8.4387,8.4551,8.4387,8.4551,217600.0
2010-07-30 15:10:00,10.31,10.32,10.31,10.32,234800.0,8.4551,8.4633,8.4551,8.4633,234800.0
2010-07-30 15:15:00,10.32,10.34,10.32,10.34,144800.0,8.4633,8.4797,8.4633,8.4797,144800.0
2010-07-30 15:20:00,10.33,10.37,10.33,10.36,388800.0,8.4715,8.5043,8.4715,8.4961,388800.0
2010-07-30 15:25:00,10.36,10.38,10.35,10.37,892400.0,8.4961,8.5125,8.4879,8.5043,892400.0
2010-07-30 15:30:00,10.37,10.38,10.36,10.37,839200.0,8.5043,8.5125,8.4961,8.5043,839200.0
2010-07-30 15:35:00,10.37,10.37,10.36,10.37,491200.0,8.5043,8.5043,8.4961,8.5043,491200.0
2010-07-30 15:40:00,10.37,10.39,10.36,10.39,311600.0,8.5043,8.5207,8.4961,8.5207,311600.0
2010-07-30 15:45:00,10.38,10.4,10.38,10.39,1128000.0,8.5125,8.5289,8.5125,8.5207,1128000.0
2010-07-30 15:50:00,10.39,10.4,10.38,10.4,1066400.0,8.5207,8.5289,8.5125,8.5289,1066400.0
2010-07-30 15:55:00,10.4,10.4,10.38,10.38,1242800.0,8.5289,8.5289,8.5125,8.5125,1242800.0
2010-08-02 09:30:00,10.48,10.51,10.44,10.51,731600.0,8.5945,8.6191,8.5617,8.6191,731600.0
2010-08-02 09:35:00,10.51,10.53,10.49,10.5,792800.0,8.6191,8.6355,8.6027,8.6109,792800.0
2010-08-02 09:40:00,10.5,10.51,10.43,10.47,450000.0,8.6109,8.6191,8.5535,8.5863,450000.0
2010-08-02 09:45:00,10.47,10.48,10.44,10.45,264800.0,8.5863,8.5945,8.5617,8.5699,264800.0
2010-08-02 09:50:00,10.45,10.49,10.45,10.47,154400.0,8.5699,8.6027,8.5699,8.5863,154400.0
2010-08-02 09:55:00,10.47,10.48,10.46,10.46,145600.0,8.5863,8.5945,8.5781,8.5781,145600.0
2010-08-02 10:00:00,10.46,10.54,10.46,10.51,1238000.0,8.5781,8.6437,8.5781,8.6191,1238000.0
2010-08-02 10:05:00,10.51,10.52,10.46,10.46,387600.0,8.6191,8.6273,8.5781,8.5781,387600.0
2010-08-02 10:10:00,10.46,10.5,10.46,10.5,202000.0,8.5781,8.6109,8.5781,8.6109,202000.0
2010-08-02 10:15:00,10.5,10.54,10.5,10.53,258000.0,8.6109,8.6437,8.6109,8.6355,258000.0
2010-08-02 10:20:00,10.53,10.56,10.53,10.55,531600.0,8.6355,8.6601,8.6355,8.6519,531600.0
2010-08-02 10:25:00,10.56,10.56,10.55,10.55,205600.0,8.6601,8.6601,8.6519,8.6519,205600.0
2010-08-02 10:30:00,10.55,10.56,10.54,10.54,832000.0,8.6519,8.6601,8.6437,8.6437,832000.0
2010-08-02 10:35:00,10.54,10.55,10.52,10.52,418000.0,8.6437,8.6519,8.6273,8.6273,418000.0
2010-08-02 10:40:00,10.52,10.52,10.51,10.52,143200.0,8.6273,8.6273,8.6191,8.6273,143200.0
2010-08-02 10:45:00,10.52,10.53,10.52,10.53,231200.0,8.6273,8.6355,8.6273,8.6355,231200.0
2010-08-02 10:50:00,10.53,10.54,10.53,10.54,302000.0,8.6355,8.6437,8.6355,8.6437,302000.0
2010-08-02 10:55:00,10.54,10.55,10.54,10.54,227600.0,8.6437,8.6519,8.6437,8.6437,227600.0
2010-08-02 11:00:00,10.54,10.54,10.52,10.53,180000.0,8.6437,8.6437,8.6273,8.6355,180000.0
2010-08-02 11:05:00,10.53,10.55,10.53,10.54,311600.0,8.6355,8.6519,8.6355,8.6437,311600.0
2010-08-02 11:10:00,10.54,10.55,10.52,10.52,268800.0,8.6437,8.6519,8.6273,8.6273,268800.0
2010-08-02 11:15:00,10.52,10.53,10.52,10.52,108400.0,8.6273,8.6355,8.6273,8.6273,108400.0
2010-08-02 11:20:00,10.52,10.53,10.52,10.52,104400.0,8.6273,8.6355,8.6273,8.6273,104400.0
2010-08-02 11:25:00,10.52,10.55,10.52,10.55,422400.0,8.6273,8.6519,8.6273,8.6519,422400.0
2010-08-02 11:30:00,10.55,10.55,10.54,10.55,382800.0,8.6519,8.6519,8.6437,8.6519,382800.0
2010-08-02 11:35:00,10.55,10.58,10.55,10.58,458400.0,8.6519,8.6765,8.6519,8.6765,458400.0
2010-08-02 11:40:00,10.58,10.58,10.56,10.56,425600.0,8.6765,8.6765,8.6601,8.6601,425600.0
2010-08-02 11:45:00,10.56,10.57,10.55,10.57,346800.0,8.6601,8.6683,8.6519,8.6683,346800.0
2010-08-02 11:50:00,10.57,10.59,10.56,10.58,406800.0,8.6683,8.6847,8.6601,8.6765,406800.0
2010-08-02 11:55:00,10.58,10.58,10.57,10.58,97600.0,8.6765,8.6765,8.6683,8.6765,97600.0
2010-08-02 12:00:00,10.58,10.58,10.56,10.57,174000.0,8.6765,8.6765,8.6601,8.6683,174000.0
2010-08-02 12:05:00,10.57,10.57,10.56,10.56,143200.0,8.6683,8.6683,8.6601,8.6601,143200.0
2010-08-02 12:10:00,10.56,10.56,10.55,10.55,121600.0,8.6601,8.6601,8.6519,8.6519,121600.0
2010-08-02 12:15:00,10.55,10.55,10.54,10.54,133200.0,8.6519,8.6519,8.6437,8.6437,133200.0
2010-08-02 12:20:00,10.54,10.54,10.52,10.52,282800.0,8.6437,8.6437,8.6273,8.6273,282800.0
2010-08-02 12:25:00,10.52,10.52,10.5,10.5,238400.0,8.6273,8.6273,8.6109,8.6109,238400.0
2010-08-02 12:30:00,10.51,10.52,10.5,10.51,150800.0,8.6191,8.6273,8.6109,8.6191,150800.0
2010-08-02 12:35:00,10.52,10.52,10.51,10.51,153600.0,8.6273,8.6273,8.6191,8.6191,153600.0
2010-08-02 12:40:00,10.51,10.52,10.51,10.52,41600.0,8.6191,8.6273,8.6191,8.6273,41600.0
2010-08-02 12:45:00,10.52,10.52,10.51,10.51,132000.0,8.6273,8.6273,8.6191,8.6191,132000.0
2010-08-02 12:50:00,10.51,10.52,10.51,10.52,65200.0,8.6191,8.6273,8.6191,8.6273,65200.0
2010-08-02 12:55:00,10.52,10.54,10.52,10.52,172400.0,8.6273,8.6437,8.6273,8.6273,172400.0
2010-08-02 13:00:00,10.52,10.53,10.52,10.52,94400.0,8.6273,8.6355,8.6273,8.6273,94400.0
2010-08-02 13:05:00,10.52,10.52,10.5,10.5,135600.0,8.6273,8.6273,8.6109,8.6109,135600.0
2010-08-02 13:10:00,10.5,10.51,10.49,10.49,86000.0,8.6109,8.6191,8.6027,8.6027,86000.0
2010-08-02 13:15:00,10.49,10.5,10.49,10.5,48000.0,8.6027,8.6109,8.6027,8.6109,48000.0
2010-08-02 13:20:00,10.5,10.51,10.5,10.51,80000.0,8.6109,8.6191,8.6109,8.6191,80000.0
2010-08-02 13:25:00,10.51,10.52,10.5,10.5,162800.0,8.6191,8.6273,8.6109,8.6109,162800.0
2010-08-02 13:30:00,10.5,10.5,10.49,10.5,89600.0,8.6109,8.6109,8.6027,8.6109,89600.0
2010-08-02 13:35:00,10.5,10.5,10.49,10.5,221600.0,8.6109,8.6109,8.6027,8.6109,221600.0
2010-08-02 13:40:00,10.5,10.51,10.5,10.5,90800.0,8.6109,8.6191,8.6109,8.6109,90800.0
2010-08-02 13:45:00,10.5,10.5,10.49,10.49,76000.0,8.6109,8.6109,8.6027,8.6027,76000.0
2010-08-02 13:50:00,10.49,10.5,10.49,10.5,93600.0,8.6027,8.6109,8.6027,8.6109,93600.0
2010-08-02 13:55:00,10.5,10.5,10.5,10.5,48400.0,8.6109,8.6109,8.6109,8.6109,48400.0
2010-08-02 14:00:00,10.5,10.51,10.49,10.49,114000.0,8.6109,8.6191,8.6027,8.6027,114000.0
2010-08-02 14:05:00,10.49,10.5,10.49,10.5,215600.0,8.6027,8.6109,8.6027,8.6109,215600.0
2010-08-02 14:10:00,10.5,10.51,10.49,10.5,159200.0,8.6109,8.6191,8.6027,8.6109,159200.0
2010-08-02 14:15:00,10.5,10.5,10.49,10.49,220400.0,8.6109,8.6109,8.6027,8.6027,220400.0
2010-08-02 14:20:00,10.49,10.5,10.49,10.49,138800.0,8.6027,8.6109,8.6027,8.6027,138800.0
2010-08-02 14:25:00,10.49,10.49,10.48,10.49,264800.0,8.6027,8.6027,8.5945,8.6027,264800.0
2010-08-02 14:30:00,10.49,10.52,10.49,10.52,154800.0,8.6027,8.6273,8.6027,8.6273,154800.0
2010-08-02 14:35:00,10.52,10.55,10.51,10.55,175600.0,8.6273,8.6519,8.6191,8.6519,175600.0
2010-08-02 14:40:00,10.55,10.55,10.51,10.52,588000.0,8.6519,8.6519,8.6191,8.6273,588000.0
2010-08-02 14:45:00,10.52,10.53,10.5,10.5,328000.0,8.6273,8.6355,8.6109,8.6109,328000.0
2010-08-02 14:50:00,10.5,10.51,10.49,10.51,160800.0,8.6109,8.6191,8.6027,8.6191,160800.0
2010-08-02 14:55:00,10.51,10.52,10.5,10.51,315200.0,8.6191,8.6273,8.6109,8.6191,315200.0
2010-08-02 15:00:00,10.51,10.52,10.5,10.5,182400.0,8.6191,8.6273,8.6109,8.6109,182400.0
2010-08-02 15:05:00,10.51,10.53,10.5,10.52,266400.0,8.6191,8.6355,8.6109,8.6273,266400.0
2010-08-02 15:10:00,10.52,10.53,10.51,10.53,119200.0,8.6273,8.6355,8.6191,8.6355,119200.0
2010-08-02 15:15:00,10.53,10.53,10.52,10.53,187600.0,8.6355,8.6355,8.6273,8.6355,187600.0
2010-08-02 15:20:00,10.53,10.54,10.53,10.54,184000.0,8.6355,8.6437,8.6355,8.6437,184000.0
2010-08-02 15:25:00,10.54,10.54,10.53,10.53,197600.0,8.6437,8.6437,8.6355,8.6355,197600.0
2010-08-02 15:30:00,10.53,10.53,10.52,10.52,339600.0,8.6355,8.6355,8.6273,8.6273,339600.0
2010-08-02 15:35:00,10.52,10.53,10.5,10.5,266800.0,8.6273,8.6355,8.6109,8.6109,266800.0
2010-08-02 15:40:00,10.51,10.52,10.5,10.52,258400.0,8.6191,8.6273,8.6109,8.6273,258400.0
2010-08-02 15:45:00,10.52,10.52,10.51,10.51,412000.0,8.6273,8.6273,8.6191,8.6191,412000.0
2010-08-02 15:50:00,10.51,10.53,10.51,10.53,358800.0,8.6191,8.6355,8.6191,8.6355,358800.0
2010-08-02 15:55:00,10.52,10.52,10.49,10.5,1340400.0,8.6273,8.6273,8.6027,8.6109,1340400.0
2010-08-03 09:30:00,10.45,10.48,10.34,10.34,219200.0,8.5699,8.5945,8.4797,8.4797,219200.0
2010-08-03 09:35:00,10.34,10.35,10.27,10.28,858400.0,8.4797,8.4879,8.4223,8.4305,858400.0
2010-08-03 09:40:00,10.29,10.34,10.29,10.33,428400.0,8.4387,8.4797,8.4387,8.4715,428400.0
2010-08-03 09:45:00,10.33,10.33,10.29,10.29,294800.0,8.4715,8.4715,8.4387,8.4387,294800.0
2010-08-03 09:50:00,10.29,10.29,10.22,10.22,429200.0,8.4387,8.4387,8.3813,8.3813,429200.0
2010-08-03 09:55:00,10.22,10.24,10.22,10.23,237200.0,8.3813,8.3977,8.3813,8.3895,237200.0
2010-08-03 10:00:00,10.23,10.23,10.17,10.2,425200.0,8.3895,8.3895,8.3403,8.3649,425200.0
2010-08-03 10:05:00,10.2,10.22,10.19,10.19,260800.0,8.3649,8.3813,8.3567,8.3567,260800.0
2010-08-03 10:10:00,10.19,10.2,10.17,10.2,464800.0,8.3567,8.3649,8.3403,8.3649,464800.0
2010-08-03 10:15:00,10.2,10.25,10.2,10.24,404400.0,8.3649,8.4059,8.3649,8.3977,404400.0
2010-08-03 10:20:00,10.25,10.28,10.24,10.27,885200.0,8.4059,8.4305,8.3977,8.4223,885200.0
2010-08-03 10:25:00,10.27,10.28,10.27,10.28,323600.0,8.4223,8.4305,8.4223,8.4305,323600.0
2010-08-03 10:30:00,10.28,10.28,10.25,10.26,201200.0,8.4305,8.4305,8.4059,8.4141,201200.0
2010-08-03 10:35:00,10.26,10.27,10.25,10.27,141200.0,8.4141,8.4223,8.4059,8.4223,141200.0
2010-08-03 10:40:00,10.27,10.27,10.25,10.26,138800.0,8.4223,8.4223,8.4059,8.4141,138800.0
2010-08-03 10:45:00,10.27,10.28,10.26,10.27,204800.0,8.4223,8.4305,8.4141,8.4223,204800.0
2010-08-03 10:50:00,10.27,10.28,10.25,10.25,245600.0,8.4223,8.4305,8.4059,8.4059,245600.0
2010-08-03 10:55:00,10.25,10.26,10.24,10.25,100400.0,8.4059,8.4141,8.3977,8.4059,100400.0
2010-08-03 11:00:00,10.25,10.25,10.21,10.22,194800.0,8.4059,8.4059,8.3731,8.3813,194800.0
2010-08-03 11:05:00,10.22,10.22,10.2,10.2,305600.0,8.3813,8.3813,8.3649,8.3649,305600.0
2010-08-03 11:10:00,10.2,10.2,10.17,10.2,346400.0,8.3649,8.3649,8.3403,8.3649,346400.0
2010-08-03 11:15:00,10.2,10.21,10.19,10.19,219200.0,8.3649,8.3731,8.3567,8.3567,219200.0
2010-08-03 11:20:00,10.2,10.21,10.19,10.19,186400.0,8.3649,8.3731,8.3567,8.3567,186400.0
2010-08-03 11:25:00,10.19,10.19,10.16,10.17,279600.0,8.3567,8.3567,8.3321,8.3403,279600.0
2010-08-03 11:30:00,10.17,10.18,10.17,10.18,372400.0,8.3403,8.3485,8.3403,8.3485,372400.0
2010-08-03 11:35:00,10.18,10.26,10.18,10.26,610800.0,8.3485,8.4141,8.3485,8.4141,610800.0
2010-08-03 11:40:00,10.26,10.28,10.25,10.28,271600.0,8.4141,8.4305,8.4059,8.4305,271600.0
2010-08-03 11:45:00,10.28,10.28,10.26,10.27,227600.0,8.4305,8.4305,8.4141,8.4223,227600.0
2010-08-03 11:50:00,10.27,10.3,10.27,10.28,167600.0,8.4223,8.4469,8.4223,8.4305,167600.0
2010-08-03 11:55:00,10.28,10.28,10.25,10.26,82000.0,8.4305,8.4305,8.4059,8.4141,82000.0
2010-08-03 12:00:00,10.26,10.27,10.25,10.27,107200.0,8.4141,8.4223,8.4059,8.4223,107200.0
2010-08-03 12:05:00,10.26,10.27,10.26,10.27,63200.0,8.4141,8.4223,8.4141,8.4223,63200.0
2010-08-03 12:10:00,10.27,10.27,10.26,10.26,51200.0,8.4223,8.4223,8.4141,8.4141,51200.0
2010-08-03 12:15:00,10.26,10.26,10.24,10.25,121600.0,8.4141,8.4141,8.3977,8.4059,121600.0
2010-08-03 12:20:00,10.25,10.28,10.25,10.28,69600.0,8.4059,8.4305,8.4059,8.4305,69600.0
2010-08-03 12:25:00,10.28,10.28,10.24,10.25,132800.0,8.4305,8.4305,8.3977,8.4059,132800.0
2010-08-03 12:30:00,10.25,10.27,10.25,10.25,88400.0,8.4059,8.4223,8.4059,8.4059,88400.0
2010-08-03 12:35:00,10.25,10.27,10.25,10.26,67200.0,8.4059,8.4223,8.4059,8.4141,67200.0
2010-08-03 12:40:00,10.26,10.27,10.26,10.27,50400.0,8.4141,8.4223,8.4141,8.4223,50400.0
2010-08-03 12:45:00,10.27,10.27,10.26,10.26,68400.0,8.4223,8.4223,8.4141,8.4141,68400.0
2010-08-03 12:50:00,10.26,10.27,10.26,10.26,157200.0,8.4141,8.4223,8.4141,8.4141,157200.0
2010-08-03 12:55:00,10.26,10.27,10.25,10.26,92800.0,8.4141,8.4223,8.4059,8.4141,92800.0
2010-08-03 13:00:00,10.26,10.26,10.25,10.26,145200.0,8.4141,8.4141,8.4059,8.4141,145200.0
2010-08-03 13:05:00,10.26,10.26,10.24,10.24,96800.0,8.4141,8.4141,8.3977,8.3977,96800.0
2010-08-03 13:10:00,10.25,10.25,10.24,10.25,84800.0,8.4059,8.4059,8.3977,8.4059,84800.0
2010-08-03 13:15:00,10.26,10.28,10.25,10.28,239200.0,8.4141,8.4305,8.4059,8.4305,239200.0
2010-08-03 13:20:00,10.27,10.28,10.27,10.28,106800.0,8.4223,8.4305,8.4223,8.4305,106800.0
2010-08-03 13:25:00,10.28,10.29,10.28,10.28,51200.0,8.4305,8.4387,8.4305,8.4305,51200.0
2010-08-03 13:30:00,10.28,10.28,10.27,10.28,126000.0,8.4305,8.4305,8.4223,8.4305,126000.0
2010-08-03 13:35:00,10.28,10.28,10.27,10.27,90800.0,8.4305,8.4305,8.4223,8.4223,90800.0
2010-08-03 13:40:00,10.27,10.27,10.26,10.26,102400.0,8.4223,8.4223,8.4141,8.4141,102400.0
2010-08-03 13:45:00,10.26,10.27,10.26,10.26,65200.0,8.4141,8.4223,8.4141,8.4141,65200.0
2010-08-03 13:50:00,10.26,10.27,10.24,10.27,132000.0,8.4141,8.4223,8.3977,8.4223,132000.0
2010-08-03 13:55:00,10.27,10.27,10.26,10.26,88800.0,8.4223,8.4223,8.4141,8.4141,88800.0
2010-08-03 14:00:00,10.26,10.27,10.26,10.26,79600.0,8.4141,8.4223,8.4141,8.4141,79600.0
2010-08-03 14:05:00,10.26,10.27,10.26,10.27,110400.0,8.4141,8.4223,8.4141,8.4223,110400.0
2010-08-03 14:10:00,10.27,10.27,10.26,10.26,82000.0,8.4223,8.4223,8.4141,8.4141,82000.0
2010-08-03 14:15:00,10.27,10.28,10.26,10.28,120000.0,8.4223,8.4305,8.4141,8.4305,120000.0
2010-08-03 14:20:00,10.27,10.28,10.27,10.27,112000.0,8.4223,8.4305,8.4223,8.4223,112000.0
2010-08-03 14:25:00,10.27,10.28,10.27,10.28,115200.0,8.4223,8.4305,8.4223,8.4305,115200.0
2010-08-03 14:30:00,10.28,10.29,10.27,10.28,115200.0,8.4305,8.4387,8.4223,8.4305,115200.0
2010-08-03 14:35:00,10.28,10.29,10.27,10.28,107200.0,8.4305,8.4387,8.4223,8.4305,107200.0
2010-08-03 14:40:00,10.28,10.29,10.27,10.27,146000.0,8.4305,8.4387,8.4223,8.4223,146000.0
2010-08-03 14:45:00,10.27,10.28,10.27,10.28,150400.0,8.4223,8.4305,8.4223,8.4305,150400.0
2010-08-03 14:50:00,10.27,10.29,10.27,10.29,150800.0,8.4223,8.4387,8.4223,8.4387,150800.0
2010-08-03 14:55:00,10.29,10.29,10.28,10.28,116400.0,8.4387,8.4387,8.4305,8.4305,116400.0
2010-08-03 15:00:00,10.28,10.29,10.27,10.27,152400.0,8.4305,8.4387,8.4223,8.4223,152400.0
2010-08-03 15:05:00,10.27,10.29,10.27,10.28,194400.0,8.4223,8.4387,8.4223,8.4305,194400.0
2010-08-03 15:10:00,10.28,10.3,10.28,10.3,252800.0,8.4305,8.4469,8.4305,8.4469,252800.0
2010-08-03 15:15:00,10.3,10.3,10.28,10.28,123600.0,8.4469,8.4469,8.4305,8.4305,123600.0
2010-08-03 15:20:00,10.28,10.28,10.26,10.27,136000.0,8.4305,8.4305,8.4141,8.4223,136000.0
2010-08-03 15:25:00,10.27,10.27,10.26,10.26,273600.0,8.4223,8.4223,8.4141,8.4141,273600.0
2010-08-03 15:30:00,10.26,10.27,10.26,10.26,382000.0,8.4141,8.4223,8.4141,8.4141,382000.0
2010-08-03 15:35:00,10.27,10.27,10.26,10.26,284400.0,8.4223,8.4223,8.4141,8.4141,284400.0
2010-08-03 15:40:00,10.26,10.27,10.26,10.26,309600.0,8.4141,8.4223,8.4141,8.4141,309600.0
2010-08-03 15:45:00,10.26,10.27,10.25,10.26,653200.0,8.4141,8.4223,8.4059,8.4141,653200.0
2010-08-03 15:50:00,10.26,10.27,10.24,10.25,414400.0,8.4141,8.4223,8.3977,8.4059,414400.0
2010-08-03 15:55:00,10.25,10.26,10.25,10.26,810400.0,8.4059,8.4141,8.4059,8.4141,810400.0
2010-08-04 09:30:00,10.33,10.4,10.32,10.34,208000.0,8.4715,8.5289,8.4633,8.4797,208000.0
2010-08-04 09:35:00,10.34,10.34,10.28,10.31,384000.0,8.4797,8.4797,8.4305,8.4551,384000.0
2010-08-04 09:40:00,10.31,10.31,10.29,10.31,189600.0,8.4551,8.4551,8.4387,8.4551,189600.0
2010-08-04 09:45:00,10.31,10.32,10.31,10.31,92400.0,8.4551,8.4633,8.4551,8.4551,92400.0
2010-08-04 09:50:00,10.31,10.33,10.31,10.31,186400.0,8.4551,8.4715,8.4551,8.4551,186400.0
2010-08-04 09:55:00,10.31,10.33,10.31,10.32,358000.0,8.4551,8.4715,8.4551,8.4633,358000.0
2010-08-04 10:00:00,10.33,10.36,10.33,10.34,636800.0,8.4715,8.4961,8.4715,8.4797,636800.0
2010-08-04 10:05:00,10.34,10.35,10.3,10.31,329200.0,8.4797,8.4879,8.4469,8.4551,329200.0
2010-08-04 10:10:00,10.31,10.31,10.3,10.31,231600.0,8.4551,8.4551,8.4469,8.4551,231600.0
2010-08-04 10:15:00,10.31,10.32,10.29,10.29,514000.0,8.4551,8.4633,8.4387,8.4387,514000.0
2010-08-04 10:20:00,10.3,10.32,10.29,10.31,359200.0,8.4469,8.4633,8.4387,8.4551,359200.0
2010-08-04 10:25:00,10.31,10.31,10.29,10.29,350400.0,8.4551,8.4551,8.4387,8.4387,350400.0
2010-08-04 10:30:00,10.29,10.3,10.28,10.29,170800.0,8.4387,8.4469,8.4305,8.4387,170800.0
2010-08-04 10:35:00,10.3,10.3,10.27,10.28,136000.0,8.4469,8.4469,8.4223,8.4305,136000.0
2010-08-04 10:40:00,10.28,10.29,10.28,10.28,380000.0,8.4305,8.4387,8.4305,8.4305,380000.0
2010-08-04 10:45:00,10.29,10.3,10.29,10.29,214800.0,8.4387,8.4469,8.4387,8.4387,214800.0
2010-08-04 10:50:00,10.29,10.3,10.26,10.29,530800.0,8.4387,8.4469,8.4141,8.4387,530800.0
2010-08-04 10:55:00,10.29,10.3,10.28,10.28,238800.0,8.4387,8.4469,8.4305,8.4305,238800.0
2010-08-04 11:00:00,10.28,10.29,10.27,10.27,204000.0,8.4305,8.4387,8.4223,8.4223,204000.0
2010-08-04 11:05:00,10.27,10.29,10.27,10.28,255600.0,8.4223,8.4387,8.4223,8.4305,255600.0
2010-08-04 11:10:00,10.28,10.29,10.27,10.29,256800.0,8.4305,8.4387,8.4223,8.4387,256800.0
2010-08-04 11:15:00,10.29,10.29,10.27,10.28,192400.0,8.4387,8.4387,8.4223,8.4305,192400.0
2010-08-04 11:20:00,10.28,10.28,10.27,10.28,118000.0,8.4305,8.4305,8.4223,8.4305,118000.0
2010-08-04 11:25:00,10.28,10.29,10.28,10.28,129600.0,8.4305,8.4387,8.4305,8.4305,129600.0
2010-08-04 11:30:00,10.28,10.28,10.26,10.26,160800.0,8.4305,8.4305,8.4141,8.4141,160800.0
2010-08-04 11:35:00,10.26,10.29,10.26,10.28,313600.0,8.4141,8.4387,8.4141,8.4305,313600.0
2010-08-04 11:40:00,10.29,10.31,10.29,10.31,301600.0,8.4387,8.4551,8.4387,8.4551,301600.0
2010-08-04 11:45:00,10.31,10.31,10.29,10.3,283600.0,8.4551,8.4551,8.4387,8.4469,283600.0
2010-08-04 11:50:00,10.3,10.31,10.3,10.31,188400.0,8.4469,8.4551,8.4469,8.4551,188400.0
2010-08-04 11:55:00,10.3,10.31,10.29,10.31,221200.0,8.4469,8.4551,8.4387,8.4551,221200.0
2010-08-04 12:00:00,10.31,10.33,10.31,10.32,493600.0,8.4551,8.4715,8.4551,8.4633,493600.0
2010-08-04 12:05:00,10.32,10.32,10.31,10.31,231600.0,8.4633,8.4633,8.4551,8.4551,231600.0
2010-08-04 12:10:00,10.31,10.31,10.3,10.3,264000.0,8.4551,8.4551,8.4469,8.4469,264000.0
2010-08-04 12:15:00,10.3,10.3,10.3,10.3,152000.0,8.4469,8.4469,8.4469,8.4469,152000.0
2010-08-04 12:20:00,10.3,10.31,10.3,10.31,505600.0,8.4469,8.4551,8.4469,8.4551,505600.0
2010-08-04 12:25:00,10.31,10.31,10.3,10.31,204800.0,8.4551,8.4551,8.4469,8.4551,204800.0
2010-08-04 12:30:00,10.31,10.32,10.31,10.31,158800.0,8.4551,8.4633,8.4551,8.4551,158800.0
2010-08-04 12:35:00,10.31,10.32,10.31,10.31,143600.0,8.4551,8.4633,8.4551,8.4551,143600.0
2010-08-04 12:40:00,10.31,10.31,10.31,10.31,92000.0,8.4551,8.4551,8.4551,8.4551,92000.0
2010-08-04 12:45:00,10.31,10.32,10.31,10.32,171200.0,8.4551,8.4633,8.4551,8.4633,171200.0
2010-08-04 12:50:00,10.32,10.32,10.31,10.31,86000.0,8.4633,8.4633,8.4551,8.4551,86000.0
2010-08-04 12:55:00,10.31,10.32,10.31,10.32,73200.0,8.4551,8.4633,8.4551,8.4633,73200.0
2010-08-04 13:00:00,10.32,10.32,10.3,10.31,215200.0,8.4633,8.4633,8.4469,8.4551,215200.0
2010-08-04 13:05:00,10.31,10.31,10.3,10.31,128800.0,8.4551,8.4551,8.4469,8.4551,128800.0
2010-08-04 13:10:00,10.31,10.31,10.3,10.3,133200.0,8.4551,8.4551,8.4469,8.4469,133200.0
2010-08-04 13:15:00,10.3,10.31,10.3,10.31,105600.0,8.4469,8.4551,8.4469,8.4551,105600.0
2010-08-04 13:20:00,10.31,10.31,10.3,10.3,85600.0,8.4551,8.4551,8.4469,8.4469,85600.0
2010-08-04 13:25:00,10.3,10.31,10.3,10.31,73600.0,8.4469,8.4551,8.4469,8.4551,73600.0
2010-08-04 13:30:00,10.31,10.31,10.31,10.31,81200.0,8.4551,8.4551,8.4551,8.4551,81200.0
2010-08-04 13:35:00,10.31,10.32,10.31,10.32,140000.0,8.4551,8.4633,8.4551,8.4633,140000.0
2010-08-04 13:40:00,10.32,10.32,10.31,10.31,142000.0,8.4633,8.4633,8.4551,8.4551,142000.0
2010-08-04 13:45:00,10.31,10.31,10.31,10.31,70000.0,8.4551,8.4551,8.4551,8.4551,70000.0
2010-08-04 13:50:00,10.31,10.31,10.31,10.31,192000.0,8.4551,8.4551,8.4551,8.4551,192000.0
2010-08-04 13:55:00,10.31,10.31,10.3,10.31,88800.0,8.4551,8.4551,8.4469,8.4551,88800.0
2010-08-04 14:00:00,10.31,10.31,10.31,10.31,300400.0,8.4551,8.4551,8.4551,8.4551,300400.0
2010-08-04 14:05:00,10.31,10.31,10.3,10.3,180000.0,8.4551,8.4551,8.4469,8.4469,180000.0
2010-08-04 14:10:00,10.31,10.31,10.31,10.31,128400.0,8.4551,8.4551,8.4551,8.4551,128400.0
2010-08-04 14:15:00,10.31,10.31,10.29,10.3,225600.0,8.4551,8.4551,8.4387,8.4469,225600.0
2010-08-04 14:20:00,10.3,10.3,10.3,10.3,58800.0,8.4469,8.4469,8.4469,8.4469,58800.0
2010-08-04 14:25:00,10.3,10.31,10.3,10.31,96000.0,8.4469,8.4551,8.4469,8.4551,96000.0
2010-08-04 14:30:00,10.31,10.32,10.31,10.31,162000.0,8.4551,8.4633,8.4551,8.4551,162000.0
2010-08-04 14:35:00,10.31,10.31,10.28,10.28,225600.0,8.4551,8.4551,8.4305,8.4305,225600.0
2010-08-04 14:40:00,10.28,10.29,10.28,10.28,192800.0,8.4305,8.4387,8.4305,8.4305,192800.0
2010-08-04 14:45:00,10.28,10.28,10.28,10.28,124400.0,8.4305,8.4305,8.4305,8.4305,124400.0
2010-08-04 14:50:00,10.28,10.29,10.28,10.29,245600.0,8.4305,8.4387,8.4305,8.4387,245600.0
2010-08-04 14:55:00,10.29,10.29,10.28,10.29,221200.0,8.4387,8.4387,8.4305,8.4387,221200.0
2010-08-04 15:00:00,10.28,10.3,10.28,10.3,202400.0,8.4305,8.4469,8.4305,8.4469,202400.0
2010-08-04 15:05:00,10.3,10.31,10.3,10.3,548800.0,8.4469,8.4551,8.4469,8.4469,548800.0
2010-08-04 15:10:00,10.3,10.3,10.3,10.3,238400.0,8.4469,8.4469,8.4469,8.4469,238400.0
2010-08-04 15:15:00,10.3,10.31,10.29,10.3,434800.0,8.4469,8.4551,8.4387,8.4469,434800.0
2010-08-04 15:20:00,10.3,10.31,10.3,10.3,248400.0,8.4469,8.4551,8.4469,8.4469,248400.0
2010-08-04 15:25:00,10.3,10.31,10.3,10.3,242000.0,8.4469,8.4551,8.4469,8.4469,242000.0
2010-08-04 15:30:00,10.3,10.31,10.3,10.31,502800.0,8.4469,8.4551,8.4469,8.4551,502800.0
2010-08-04 15:35:00,10.31,10.31,10.29,10.3,376000.0,8.4551,8.4551,8.4387,8.4469,376000.0
2010-08-04 15:40:00,10.3,10.31,10.3,10.31,207200.0,8.4469,8.4551,8.4469,8.4551,207200.0
2010-08-04 15:45:00,10.31,10.31,10.31,10.31,206000.0,8.4551,8.4551,8.4551,8.4551,206000.0
2010-08-04 15:50:00,10.31,10.31,10.3,10.3,1058400.0,8.4551,8.4551,8.4469,8.4469,1058400.0
2010-08-04 15:55:00,10.31,10.31,10.29,10.29,1196400.0,8.4551,8.4551,8.4387,8.4387,1196400.0
2010-08-05 09:30:00,10.22,10.25,10.15,10.17,679600.0,8.3813,8.4059,8.3239,8.3403,679600.0
2010-08-05 09:35:00,10.18,10.35,10.17,10.33,1209200.0,8.3485,8.4879,8.3403,8.4715,1209200.0
2010-08-05 09:40:00,10.34,10.46,10.33,10.42,1562000.0,8.4797,8.5781,8.4715,8.5453,1562000.0
2010-08-05 09:45:00,10.43,10.43,10.34,10.38,963600.0,8.5535,8.5535,8.4797,8.5125,963600.0
2010-08-05 09:50:00,10.38,10.42,10.38,10.41,1256400.0,8.5125,8.5453,8.5125,8.5371,1256400.0
2010-08-05 09:55:00,10.41,10.44,10.41,10.44,1133600.0,8.5371,8.5617,8.5371,8.5617,1133600.0
2010-08-05 10:00:00,10.44,10.46,10.43,10.45,1070400.0,8.5617,8.5781,8.5535,8.5699,1070400.0
2010-08-05 10:05:00,10.45,10.48,10.45,10.48,619600.0,8.5699,8.5945,8.5699,8.5945,619600.0
2010-08-05 10:10:00,10.48,10.52,10.46,10.47,1682800.0,8.5945,8.6273,8.5781,8.5863,1682800.0
2010-08-05 10:15:00,10.46,10.47,10.43,10.47,1101600.0,8.5781,8.5863,8.5535,8.5863,1101600.0
2010-08-05 10:20:00,10.47,10.5,10.46,10.49,420000.0,8.5863,8.6109,8.5781,8.6027,420000.0
2010-08-05 10:25:00,10.49,10.54,10.49,10.53,581200.0,8.6027,8.6437,8.6027,8.6355,581200.0
2010-08-05 10:30:00,10.53,10.55,10.52,10.53,268800.0,8.6355,8.6519,8.6273,8.6355,268800.0
2010-08-05 10:35:00,10.53,10.55,10.52,10.55,240000.0,8.6355,8.6519,8.6273,8.6519,240000.0
2010-08-05 10:40:00,10.55,10.55,10.51,10.51,401600.0,8.6519,8.6519,8.6191,8.6191,401600.0
2010-08-05 10:45:00,10.51,10.53,10.51,10.53,184800.0,8.6191,8.6355,8.6191,8.6355,184800.0
2010-08-05 10:50:00,10.52,10.52,10.51,10.51,139200.0,8.6273,8.6273,8.6191,8.6191,139200.0
2010-08-05 10:55:00,10.51,10.51,10.46,10.48,558400.0,8.6191,8.6191,8.5781,8.5945,558400.0
2010-08-05 11:00:00,10.47,10.47,10.46,10.46,287600.0,8.5863,8.5863,8.5781,8.5781,287600.0
2010-08-05 11:05:00,10.46,10.48,10.45,10.47,184800.0,8.5781,8.5945,8.5699,8.5863,184800.0
2010-08-05 11:10:00,10.47,10.49,10.46,10.49,175200.0,8.5863,8.6027,8.5781,8.6027,175200.0
2010-08-05 11:15:00,10.48,10.49,10.47,10.49,207200.0,8.5945,8.6027,8.5863,8.6027,207200.0
2010-08-05 11:20:00,10.49,10.49,10.46,10.46,309200.0,8.6027,8.6027,8.5781,8.5781,309200.0
2010-08-05 11:25:00,10.46,10.5,10.46,10.49,230000.0,8.5781,8.6109,8.5781,8.6027,230000.0
2010-08-05 11:30:00,10.5,10.5,10.47,10.47,283200.0,8.6109,8.6109,8.5863,8.5863,283200.0
2010-08-05 11:35:00,10.47,10.48,10.46,10.47,356000.0,8.5863,8.5945,8.5781,8.5863,356000.0
2010-08-05 11:40:00,10.47,10.5,10.47,10.49,214400.0,8.5863,8.6109,8.5863,8.6027,214400.0
2010-08-05 11:45:00,10.49,10.5,10.49,10.5,124400.0,8.6027,8.6109,8.6027,8.6109,124400.0
2010-08-05 11:50:00,10.49,10.51,10.49,10.51,90000.0,8.6027,8.6191,8.6027,8.6191,90000.0
2010-08-05 11:55:00,10.51,10.51,10.5,10.5,122800.0,8.6191,8.6191,8.6109,8.6109,122800.0
2010-08-05 12:00:00,10.5,10.52,10.5,10.52,170400.0,8.6109,8.6273,8.6109,8.6273,170400.0
2010-08-05 12:05:00,10.52,10.52,10.51,10.51,108400.0,8.6273,8.6273,8.6191,8.6191,108400.0
2010-08-05 12:10:00,10.52,10.53,10.51,10.53,134400.0,8.6273,8.6355,8.6191,8.6355,134400.0
2010-08-05 12:15:00,10.53,10.54,10.52,10.54,378000.0,8.6355,8.6437,8.6273,8.6437,378000.0
2010-08-05 12:20:00,10.54,10.56,10.54,10.55,375600.0,8.6437,8.6601,8.6437,8.6519,375600.0
2010-08-05 12:25:00,10.55,10.57,10.55,10.56,275200.0,8.6519,8.6683,8.6519,8.6601,275200.0
2010-08-05 12:30:00,10.57,10.57,10.56,10.56,258800.0,8.6683,8.6683,8.6601,8.6601,258800.0
2010-08-05 12:35:00,10.56,10.58,10.56,10.56,215600.0,8.6601,8.6765,8.6601,8.6601,215600.0
2010-08-05 12:40:00,10.56,10.56,10.55,10.56,234000.0,8.6601,8.6601,8.6519,8.6601,234000.0
2010-08-05 12:45:00,10.55,10.58,10.55,10.58,337600.0,8.6519,8.6765,8.6519,8.6765,337600.0
2010-08-05 12:50:00,10.58,10.6,10.58,10.58,158800.0,8.6765,8.6929,8.6765,8.6765,158800.0
2010-08-05 12:55:00,10.58,10.58,10.58,10.58,81600.0,8.6765,8.6765,8.6765,8.6765,81600.0
2010-08-05 13:00:00,10.58,10.58,10.56,10.57,131600.0,8.6765,8.6765,8.6601,8.6683,131600.0
2010-08-05 13:05:00,10.56,10.57,10.56,10.56,1464400.0,8.6601,8.6683,8.6601,8.6601,1464400.0
2010-08-05 13:10:00,10.56,10.58,10.56,10.57,261600.0,8.6601,8.6765,8.6601,8.6683,261600.0
2010-08-05 13:15:00,10.57,10.57,10.56,10.56,98000.0,8.6683,8.6683,8.6601,8.6601,98000.0
2010-08-05 13:20:00,10.56,10.56,10.55,10.56,298400.0,8.6601,8.6601,8.6519,8.6601,298400.0
2010-08-05 13:25:00,10.56,10.57,10.56,10.57,118400.0,8.6601,8.6683,8.6601,8.6683,118400.0
2010-08-05 13:30:00,10.57,10.57,10.56,10.56,195600.0,8.6683,8.6683,8.6601,8.6601,195600.0
2010-08-05 13:35:00,10.56,10.56,10.56,10.56,219600.0,8.6601,8.6601,8.6601,8.6601,219600.0
2010-08-05 13:40:00,10.56,10.56,10.55,10.56,66400.0,8.6601,8.6601,8.6519,8.6601,66400.0
2010-08-05 13:45:00,10.55,10.56,10.55,10.55,172000.0,8.6519,8.6601,8.6519,8.6519,172000.0
2010-08-05 13:50:00,10.55,10.56,10.55,10.55,214400.0,8.6519,8.6601,8.6519,8.6519,214400.0
2010-08-05 13:55:00,10.55,10.58,10.55,10.56,418800.0,8.6519,8.6765,8.6519,8.6601,418800.0
2010-08-05 14:00:00,10.56,10.57,10.56,10.56,134400.0,8.6601,8.6683,8.6601,8.6601,134400.0
2010-08-05 14:05:00,10.56,10.56,10.55,10.55,115200.0,8.6601,8.6601,8.6519,8.6519,115200.0
2010-08-05 14:10:00,10.55,10.55,10.54,10.55,246000.0,8.6519,8.6519,8.6437,8.6519,246000.0
2010-08-05 14:15:00,10.55,10.56,10.54,10.55,251600.0,8.6519,8.6601,8.6437,8.6519,251600.0
2010-08-05 14:20:00,10.55,10.56,10.55,10.55,158400.0,8.6519,8.6601,8.6519,8.6519,158400.0
2010-08-05 14:25:00,10.55,10.56,10.55,10.56,288400.0,8.6519,8.6601,8.6519,8.6601,288400.0
2010-08-05 14:30:00,10.56,10.56,10.55,10.55,139600.0,8.6601,8.6601,8.6519,8.6519,139600.0
2010-08-05 14:35:00,10.55,10.56,10.55,10.55,131600.0,8.6519,8.6601,8.6519,8.6519,131600.0
2010-08-05 14:40:00,10.55,10.56,10.55,10.56,204800.0,8.6519,8.6601,8.6519,8.6601,204800.0
2010-08-05 14:45:00,10.56,10.56,10.56,10.56,132400.0,8.6601,8.6601,8.6601,8.6601,132400.0
2010-08-05 14:50:00,10.56,10.56,10.55,10.56,207200.0,8.6601,8.6601,8.6519,8.6601,207200.0
2010-08-05 14:55:00,10.55,10.56,10.54,10.54,220400.0,8.6519,8.6601,8.6437,8.6437,220400.0
2010-08-05 15:00:00,10.55,10.55,10.53,10.53,633600.0,8.6519,8.6519,8.6355,8.6355,633600.0
2010-08-05 15:05:00,10.53,10.54,10.53,10.54,345600.0,8.6355,8.6437,8.6355,8.6437,345600.0
2010-08-05 15:10:00,10.54,10.54,10.52,10.52,217200.0,8.6437,8.6437,8.6273,8.6273,217200.0
2010-08-05 15:15:00,10.53,10.53,10.52,10.53,502400.0,8.6355,8.6355,8.6273,8.6355,502400.0
2010-08-05 15:20:00,10.52,10.53,10.52,10.53,237600.0,8.6273,8.6355,8.6273,8.6355,237600.0
2010-08-05 15:25:00,10.53,10.53,10.51,10.51,495200.0,8.6355,8.6355,8.6191,8.6191,495200.0
2010-08-05 15:30:00,10.51,10.52,10.5,10.51,423200.0,8.6191,8.6273,8.6109,8.6191,423200.0
2010-08-05 15:35:00,10.5,10.53,10.5,10.53,481600.0,8.6109,8.6355,8.6109,8.6355,481600.0
2010-08-05 15:40:00,10.53,10.53,10.52,10.52,447200.0,8.6355,8.6355,8.6273,8.6273,447200.0
2010-08-05 15:45:00,10.52,10.53,10.5,10.51,846800.0,8.6273,8.6355,8.6109,8.6191,846800.0
2010-08-05 15:50:00,10.51,10.51,10.49,10.5,1009600.0,8.6191,8.6191,8.6027,8.6109,1009600.0
2010-08-05 15:55:00,10.5,10.51,10.49,10.5,1185200.0,8.6109,8.6191,8.6027,8.6109,1185200.0
2010-08-06 09:30:00,10.43,10.43,10.33,10.38,385200.0,8.5535,8.5535,8.4715,8.5125,385200.0
2010-08-06 09:35:00,10.38,10.39,10.33,10.35,289600.0,8.5125,8.5207,8.4715,8.4879,289600.0
2010-08-06 09:40:00,10.34,10.41,10.34,10.37,411600.0,8.4797,8.5371,8.4797,8.5043,411600.0
2010-08-06 09:45:00,10.37,10.39,10.36,10.36,145200.0,8.5043,8.5207,8.4961,8.4961,145200.0
2010-08-06 09:50:00,10.36,10.39,10.36,10.38,262800.0,8.4961,8.5207,8.4961,8.5125,262800.0
2010-08-06 09:55:00,10.37,10.42,10.37,10.41,114400.0,8.5043,8.5453,8.5043,8.5371,114400.0
2010-08-06 10:00:00,10.41,10.43,10.37,10.37,209200.0,8.5371,8.5535,8.5043,8.5043,209200.0
2010-08-06 10:05:00,10.37,10.38,10.35,10.35,147200.0,8.5043,8.5125,8.4879,8.4879,147200.0
2010-08-06 10:10:00,10.35,10.36,10.33,10.33,156000.0,8.4879,8.4961,8.4715,8.4715,156000.0
2010-08-06 10:15:00,10.33,10.37,10.33,10.37,210000.0,8.4715,8.5043,8.4715,8.5043,210000.0
2010-08-06 10:20:00,10.36,10.36,10.34,10.35,286400.0,8.4961,8.4961,8.4797,8.4879,286400.0
2010-08-06 10:25:00,10.35,10.35,10.33,10.33,119200.0,8.4879,8.4879,8.4715,8.4715,119200.0
2010-08-06 10:30:00,10.33,10.34,10.32,10.34,185200.0,8.4715,8.4797,8.4633,8.4797,185200.0
2010-08-06 10:35:00,10.34,10.34,10.31,10.31,220800.0,8.4797,8.4797,8.4551,8.4551,220800.0
2010-08-06 10:40:00,10.31,10.32,10.29,10.3,424800.0,8.4551,8.4633,8.4387,8.4469,424800.0
2010-08-06 10:45:00,10.3,10.3,10.25,10.26,320000.0,8.4469,8.4469,8.4059,8.4141,320000.0
2010-08-06 10:50:00,10.26,10.27,10.25,10.27,214000.0,8.4141,8.4223,8.4059,8.4223,214000.0
2010-08-06 10:55:00,10.27,10.27,10.24,10.26,659600.0,8.4223,8.4223,8.3977,8.4141,659600.0
2010-08-06 11:00:00,10.26,10.29,10.25,10.28,382400.0,8.4141,8.4387,8.4059,8.4305,382400.0
2010-08-06 11:05:00,10.28,10.28,10.26,10.26,324000.0,8.4305,8.4305,8.4141,8.4141,324000.0
2010-08-06 11:10:00,10.26,10.27,10.26,10.26,229600.0,8.4141,8.4223,8.4141,8.4141,229600.0
2010-08-06 11:15:00,10.27,10.28,10.26,10.26,162000.0,8.4223,8.4305,8.4141,8.4141,162000.0
2010-08-06 11:20:00,10.26,10.28,10.26,10.28,157200.0,8.4141,8.4305,8.4141,8.4305,157200.0
2010-08-06 11:25:00,10.27,10.28,10.26,10.27,141600.0,8.4223,8.4305,8.4141,8.4223,141600.0
2010-08-06 11:30:00,10.27,10.27,10.26,10.27,124800.0,8.4223,8.4223,8.4141,8.4223,124800.0
2010-08-06 11:35:00,10.27,10.29,10.27,10.29,103600.0,8.4223,8.4387,8.4223,8.4387,103600.0
2010-08-06 11:40:00,10.29,10.3,10.28,10.29,395200.0,8.4387,8.4469,8.4305,8.4387,395200.0
2010-08-06 11:45:00,10.29,10.29,10.28,10.28,240400.0,8.4387,8.4387,8.4305,8.4305,240400.0
2010-08-06 11:50:00,10.28,10.29,10.28,10.28,119600.0,8.4305,8.4387,8.4305,8.4305,119600.0
2010-08-06 11:55:00,10.28,10.29,10.27,10.27,295600.0,8.4305,8.4387,8.4223,8.4223,295600.0
2010-08-06 12:00:00,10.27,10.27,10.25,10.25,247200.0,8.4223,8.4223,8.4059,8.4059,247200.0
2010-08-06 12:05:00,10.26,10.29,10.26,10.29,93200.0,8.4141,8.4387,8.4141,8.4387,93200.0
2010-08-06 12:10:00,10.29,10.29,10.27,10.29,92000.0,8.4387,8.4387,8.4223,8.4387,92000.0
2010-08-06 12:15:00,10.29,10.29,10.28,10.29,90000.0,8.4387,8.4387,8.4305,8.4387,90000.0
2010-08-06 12:20:00,10.29,10.29,10.27,10.28,187600.0,8.4387,8.4387,8.4223,8.4305,187600.0
2010-08-06 12:25:00,10.28,10.28,10.27,10.27,68400.0,8.4305,8.4305,8.4223,8.4223,68400.0
2010-08-06 12:30:00,10.27,10.28,10.27,10.28,101600.0,8.4223,8.4305,8.4223,8.4305,101600.0
2010-08-06 12:35:00,10.28,10.28,10.28,10.28,34000.0,8.4305,8.4305,8.4305,8.4305,34000.0
2010-08-06 12:40:00,10.28,10.3,10.28,10.29,77600.0,8.4305,8.4469,8.4305,8.4387,77600.0
2010-08-06 12:45:00,10.29,10.31,10.29,10.31,64000.0,8.4387,8.4551,8.4387,8.4551,64000.0
2010-08-06 12:50:00,10.31,10.31,10.3,10.31,54800.0,8.4551,8.4551,8.4469,8.4551,54800.0
2010-08-06 12:55:00,10.31,10.31,10.3,10.31,136800.0,8.4551,8.4551,8.4469,8.4551,136800.0
2010-08-06 13:00:00,10.31,10.32,10.31,10.31,121200.0,8.4551,8.4633,8.4551,8.4551,121200.0
2010-08-06 13:05:00,10.31,10.32,10.31,10.31,115600.0,8.4551,8.4633,8.4551,8.4551,115600.0
2010-08-06 13:10:00,10.31,10.32,10.3,10.3,156400.0,8.4551,8.4633,8.4469,8.4469,156400.0
2010-08-06 13:15:00,10.3,10.31,10.3,10.31,80000.0,8.4469,8.4551,8.4469,8.4551,80000.0
2010-08-06 13:20:00,10.31,10.32,10.31,10.31,83600.0,8.4551,8.4633,8.4551,8.4551,83600.0
2010-08-06 13:25:00,10.32,10.32,10.31,10.31,78800.0,8.4633,8.4633,8.4551,8.4551,78800.0
2010-08-06 13:30:00,10.31,10.32,10.3,10.31,230000.0,8.4551,8.4633,8.4469,8.4551,230000.0
2010-08-06 13:35:00,10.31,10.32,10.31,10.31,97200.0,8.4551,8.4633,8.4551,8.4551,97200.0
2010-08-06 13:40:00,10.31,10.33,10.31,10.32,104800.0,8.4551,8.4715,8.4551,8.4633,104800.0
2010-08-06 13:45:00,10.33,10.35,10.33,10.34,145600.0,8.4715,8.4879,8.4715,8.4797,145600.0
2010-08-06 13:50:00,10.34,10.34,10.33,10.33,130800.0,8.4797,8.4797,8.4715,8.4715,130800.0
2010-08-06 13:55:00,10.33,10.34,10.33,10.34,70800.0,8.4715,8.4797,8.4715,8.4797,70800.0
2010-08-06 14:00:00,10.33,10.34,10.32,10.34,169200.0,8.4715,8.4797,8.4633,8.4797,169200.0
2010-08-06 14:05:00,10.34,10.35,10.34,10.35,141200.0,8.4797,8.4879,8.4797,8.4879,141200.0
2010-08-06 14:10:00,10.35,10.35,10.35,10.35,78800.0,8.4879,8.4879,8.4879,8.4879,78800.0
2010-08-06 14:15:00,10.35,10.35,10.34,10.34,120400.0,8.4879,8.4879,8.4797,8.4797,120400.0
2010-08-06 14:20:00,10.34,10.35,10.34,10.34,78000.0,8.4797,8.4879,8.4797,8.4797,78000.0
2010-08-06 14:25:00,10.34,10.35,10.34,10.35,168400.0,8.4797,8.4879,8.4797,8.4879,168400.0
2010-08-06 14:30:00,10.35,10.36,10.35,10.35,93200.0,8.4879,8.4961,8.4879,8.4879,93200.0
2010-08-06 14:35:00,10.35,10.36,10.35,10.35,107200.0,8.4879,8.4961,8.4879,8.4879,107200.0
2010-08-06 14:40:00,10.35,10.36,10.35,10.36,110800.0,8.4879,8.4961,8.4879,8.4961,110800.0
2010-08-06 14:45:00,10.36,10.4,10.36,10.38,322800.0,8.4961,8.5289,8.4961,8.5125,322800.0
2010-08-06 14:50:00,10.38,10.41,10.38,10.41,310000.0,8.5125,8.5371,8.5125,8.5371,310000.0
2010-08-06 14:55:00,10.4,10.42,10.39,10.4,168400.0,8.5289,8.5453,8.5207,8.5289,168400.0
2010-08-06 15:00:00,10.4,10.42,10.39,10.39,153600.0,8.5289,8.5453,8.5207,8.5207,153600.0
2010-08-06 15:05:00,10.39,10.4,10.39,10.4,107200.0,8.5207,8.5289,8.5207,8.5289,107200.0
2010-08-06 15:10:00,10.4,10.41,10.38,10.39,102400.0,8.5289,8.5371,8.5125,8.5207,102400.0
2010-08-06 15:15:00,10.39,10.41,10.39,10.41,82800.0,8.5207,8.5371,8.5207,8.5371,82800.0
2010-08-06 15:20:00,10.41,10.42,10.4,10.42,108800.0,8.5371,8.5453,8.5289,8.5453,108800.0
2010-08-06 15:25:00,10.41,10.43,10.41,10.42,127600.0,8.5371,8.5535,8.5371,8.5453,127600.0
2010-08-06 15:30:00,10.42,10.42,10.4,10.41,161600.0,8.5453,8.5453,8.5289,8.5371,161600.0
2010-08-06 15:35:00,10.41,10.42,10.4,10.41,239600.0,8.5371,8.5453,8.5289,8.5371,239600.0
2010-08-06 15:40:00,10.41,10.43,10.4,10.42,145200.0,8.5371,8.5535,8.5289,8.5453,145200.0
2010-08-06 15:45:00,10.42,10.43,10.41,10.43,244000.0,8.5453,8.5535,8.5371,8.5535,244000.0
2010-08-06 15:50:00,10.43,10.43,10.4,10.41,369600.0,8.5535,8.5535,8.5289,8.5371,369600.0
2010-08-06 15:55:00,10.41,10.43,10.41,10.43,441200.0,8.5371,8.5535,8.5371,8.5535,441200.0
2010-08-09 09:30:00,10.44,10.55,10.44,10.55,138000.0,8.5617,8.6519,8.5617,8.6519,138000.0
2010-08-09 09:35:00,10.56,10.58,10.53,10.58,140000.0,8.6601,8.6765,8.6355,8.6765,140000.0
2010-08-09 09:40:00,10.58,10.62,10.56,10.61,367600.0,8.6765,8.7093,8.6601,8.7011,367600.0
2010-08-09 09:45:00,10.61,10.61,10.58,10.58,211600.0,8.7011,8.7011,8.6765,8.6765,211600.0
2010-08-09 09:50:00,10.58,10.61,10.58,10.58,184000.0,8.6765,8.7011,8.6765,8.6765,184000.0
2010-08-09 09:55:00,10.58,10.59,10.57,10.58,104800.0,8.6765,8.6847,8.6683,8.6765,104800.0
2010-08-09 10:00:00,10.58,10.59,10.58,10.58,107200.0,8.6765,8.6847,8.6765,8.6765,107200.0
2010-08-09 10:05:00,10.58,10.6,10.58,10.6,159200.0,8.6765,8.6929,8.6765,8.6929,159200.0
2010-08-09 10:10:00,10.6,10.62,10.6,10.61,148800.0,8.6929,8.7093,8.6929,8.7011,148800.0
2010-08-09 10:15:00,10.61,10.63,10.61,10.62,248400.0,8.7011,8.7175,8.7011,8.7093,248400.0
2010-08-09 10:20:00,10.62,10.65,10.62,10.65,358800.0,8.7093,8.7339,8.7093,8.7339,358800.0
2010-08-09 10:25:00,10.65,10.65,10.63,10.63,228800.0,8.7339,8.7339,8.7175,8.7175,228800.0
2010-08-09 10:30:00,10.64,10.66,10.64,10.65,213600.0,8.7257,8.7421,8.7257,8.7339,213600.0
2010-08-09 10:35:00,10.65,10.67,10.65,10.66,126800.0,8.7339,8.7503,8.7339,8.7421,126800.0
2010-08-09 10:40:00,10.66,10.67,10.65,10.66,136000.0,8.7421,8.7503,8.7339,8.7421,136000.0
2010-08-09 10:45:00,10.66,10.66,10.65,10.66,70800.0,8.7421,8.7421,8.7339,8.7421,70800.0
2010-08-09 10:50:00,10.66,10.68,10.66,10.68,99600.0,8.7421,8.7585,8.7421,8.7585,99600.0
2010-08-09 10:55:00,10.67,10.7,10.66,10.7,191200.0,8.7503,8.7749,8.7421,8.7749,191200.0
2010-08-09 11:00:00,10.69,10.7,10.68,10.68,121200.0,8.7667,8.7749,8.7585,8.7585,121200.0
2010-08-09 11:05:00,10.68,10.68,10.66,10.67,168000.0,8.7585,8.7585,8.7421,8.7503,168000.0
2010-08-09 11:10:00,10.67,10.71,10.67,10.7,228400.0,8.7503,8.7831,8.7503,8.7749,228400.0
2010-08-09 11:15:00,10.7,10.72,10.7,10.72,228000.0,8.7749,8.7913,8.7749,8.7913,228000.0
2010-08-09 11:20:00,10.71,10.72,10.71,10.72,276400.0,8.7831,8.7913,8.7831,8.7913,276400.0
2010-08-09 11:25:00,10.72,10.72,10.71,10.72,154800.0,8.7913,8.7913,8.7831,8.7913,154800.0
2010-08-09 11:30:00,10.72,10.75,10.72,10.75,188400.0,8.7913,8.8159,8.7913,8.8159,188400.0
2010-08-09 11:35:00,10.75,10.77,10.74,10.75,631600.0,8.8159,8.8323,8.8077,8.8159,631600.0
2010-08-09 11:40:00,10.75,10.75,10.74,10.74,194800.0,8.8159,8.8159,8.8077,8.8077,194800.0
2010-08-09 11:45:00,10.74,10.75,10.74,10.74,241200.0,8.8077,8.8159,8.8077,8.8077,241200.0
2010-08-09 11:50:00,10.74,10.75,10.73,10.73,202000.0,8.8077,8.8159,8.7995,8.7995,202000.0
2010-08-09 11:55:00,10.73,10.74,10.73,10.74,112000.0,8.7995,8.8077,8.7995,8.8077,112000.0
2010-08-09 12:00:00,10.74,10.74,10.73,10.74,196800.0,8.8077,8.8077,8.7995,8.8077,196800.0
2010-08-09 12:05:00,10.74,10.74,10.73,10.74,139200.0,8.8077,8.8077,8.7995,8.8077,139200.0
2010-08-09 12:10:00,10.74,10.76,10.74,10.75,184000.0,8.8077,8.8241,8.8077,8.8159,184000.0
2010-08-09 12:15:00,10.75,10.76,10.73,10.73,128800.0,8.8159,8.8241,8.7995,8.7995,128800.0
2010-08-09 12:20:00,10.73,10.73,10.71,10.71,129600.0,8.7995,8.7995,8.7831,8.7831,129600.0
2010-08-09 12:25:00,10.71,10.72,10.71,10.71,168800.0,8.7831,8.7913,8.7831,8.7831,168800.0
2010-08-09 12:30:00,10.71,10.71,10.7,10.71,106800.0,8.7831,8.7831,8.7749,8.7831,106800.0
2010-08-09 12:35:00,10.71,10.72,10.7,10.72,175200.0,8.7831,8.7913,8.7749,8.7913,175200.0
2010-08-09 12:40:00,10.72,10.74,10.72,10.74,198000.0,8.7913,8.8077,8.7913,8.8077,198000.0
2010-08-09 12:45:00,10.74,10.74,10.72,10.73,85600.0,8.8077,8.8077,8.7913,8.7995,85600.0
2010-08-09 12:50:00,10.73,10.74,10.73,10.73,120800.0,8.7995,8.8077,8.7995,8.7995,120800.0
2010-08-09 12:55:00,10.73,10.73,10.72,10.73,65200.0,8.7995,8.7995,8.7913,8.7995,65200.0
2010-08-09 13:00:00,10.73,10.73,10.72,10.72,136800.0,8.7995,8.7995,8.7913,8.7913,136800.0
2010-08-09 13:05:00,10.71,10.72,10.7,10.71,186000.0,8.7831,8.7913,8.7749,8.7831,186000.0
2010-08-09 13:10:00,10.71,10.71,10.69,10.7,137600.0,8.7831,8.7831,8.7667,8.7749,137600.0
2010-08-09 13:15:00,10.71,10.72,10.7,10.72,92800.0,8.7831,8.7913,8.7749,8.7913,92800.0
2010-08-09 13:20:00,10.72,10.72,10.69,10.69,71600.0,8.7913,8.7913,8.7667,8.7667,71600.0
2010-08-09 13:25:00,10.69,10.7,10.69,10.7,115200.0,8.7667,8.7749,8.7667,8.7749,115200.0
2010-08-09 13:30:00,10.7,10.71,10.7,10.71,264000.0,8.7749,8.7831,8.7749,8.7831,264000.0
2010-08-09 13:35:00,10.71,10.71,10.7,10.7,37600.0,8.7831,8.7831,8.7749,8.7749,37600.0
2010-08-09 13:40:00,10.7,10.71,10.7,10.71,87200.0,8.7749,8.7831,8.7749,8.7831,87200.0
2010-08-09 13:45:00,10.71,10.72,10.7,10.7,182800.0,8.7831,8.7913,8.7749,8.7749,182800.0
2010-08-09 13:50:00,10.7,10.71,10.7,10.71,106000.0,8.7749,8.7831,8.7749,8.7831,106000.0
2010-08-09 13:55:00,10.71,10.71,10.71,10.71,100800.0,8.7831,8.7831,8.7831,8.7831,100800.0
2010-08-09 14:00:00,10.71,10.72,10.71,10.71,111200.0,8.7831,8.7913,8.7831,8.7831,111200.0
2010-08-09 14:05:00,10.71,10.72,10.71,10.71,94400.0,8.7831,8.7913,8.7831,8.7831,94400.0
2010-08-09 14:10:00,10.72,10.72,10.7,10.7,116000.0,8.7913,8.7913,8.7749,8.7749,116000.0
2010-08-09 14:15:00,10.71,10.71,10.7,10.7,288000.0,8.7831,8.7831,8.7749,8.7749,288000.0
2010-08-09 14:20:00,10.7,10.7,10.7,10.7,148800.0,8.7749,8.7749,8.7749,8.7749,148800.0
2010-08-09 14:25:00,10.7,10.71,10.7,10.7,179600.0,8.7749,8.7831,8.7749,8.7749,179600.0
2010-08-09 14:30:00,10.7,10.71,10.7,10.71,200000.0,8.7749,8.7831,8.7749,8.7831,200000.0
2010-08-09 14:35:00,10.71,10.71,10.7,10.7,204000.0,8.7831,8.7831,8.7749,8.7749,204000.0
2010-08-09 14:40:00,10.7,10.73,10.7,10.73,220800.0,8.7749,8.7995,8.7749,8.7995,220800.0
2010-08-09 14:45:00,10.73,10.75,10.72,10.74,202800.0,8.7995,8.8159,8.7913,8.8077,202800.0
2010-08-09 14:50:00,10.74,10.75,10.73,10.75,243200.0,8.8077,8.8159,8.7995,8.8159,243200.0
2010-08-09 14:55:00,10.75,10.76,10.74,10.76,225600.0,8.8159,8.8241,8.8077,8.8241,225600.0
2010-08-09 15:00:00,10.75,10.76,10.74,10.74,115200.0,8.8159,8.8241,8.8077,8.8077,115200.0
2010-08-09 15:05:00,10.74,10.74,10.74,10.74,145200.0,8.8077,8.8077,8.8077,8.8077,145200.0
2010-08-09 15:10:00,10.74,10.74,10.72,10.72,192000.0,8.8077,8.8077,8.7913,8.7913,192000.0
2010-08-09 15:15:00,10.72,10.73,10.72,10.73,176400.0,8.7913,8.7995,8.7913,8.7995,176400.0
2010-08-09 15:20:00,10.73,10.74,10.73,10.74,196000.0,8.7995,8.8077,8.7995,8.8077,196000.0
2010-08-09 15:25:00,10.74,10.74,10.74,10.74,184400.0,8.8077,8.8077,8.8077,8.8077,184400.0
2010-08-09 15:30:00,10.74,10.74,10.72,10.72,234800.0,8.8077,8.8077,8.7913,8.7913,234800.0
2010-08-09 15:35:00,10.72,10.74,10.72,10.73,292800.0,8.7913,8.8077,8.7913,8.7995,292800.0
2010-08-09 15:40:00,10.74,10.76,10.73,10.75,507200.0,8.8077,8.8241,8.7995,8.8159,507200.0
2010-08-09 15:45:00,10.75,10.77,10.74,10.76,788000.0,8.8159,8.8323,8.8077,8.8241,788000.0
2010-08-09 15:50:00,10.76,10.76,10.74,10.74,454800.0,8.8241,8.8241,8.8077,8.8077,454800.0
2010-08-09 15:55:00,10.74,10.75,10.74,10.75,770000.0,8.8077,8.8159,8.8077,8.8159,770000.0
2010-08-10 09:30:00,10.66,10.67,10.63,10.66,245200.0,8.7728,8.7811,8.7481,8.7728,245200.0
2010-08-10 09:35:00,10.67,10.71,10.65,10.65,165200.0,8.7811,8.814,8.7646,8.7646,165200.0
2010-08-10 09:40:00,10.65,10.66,10.63,10.65,315200.0,8.7646,8.7728,8.7481,8.7646,315200.0
2010-08-10 09:45:00,10.65,10.67,10.63,10.67,215600.0,8.7646,8.7811,8.7481,8.7811,215600.0
2010-08-10 09:50:00,10.67,10.67,10.64,10.65,139200.0,8.7811,8.7811,8.7564,8.7646,139200.0
2010-08-10 09:55:00,10.65,10.67,10.64,10.67,157600.0,8.7646,8.7811,8.7564,8.7811,157600.0
2010-08-10 10:00:00,10.67,10.67,10.65,10.65,182400.0,8.7811,8.7811,8.7646,8.7646,182400.0
2010-08-10 10:05:00,10.65,10.69,10.65,10.68,200400.0,8.7646,8.7975,8.7646,8.7893,200400.0
2010-08-10 10:10:00,10.68,10.68,10.65,10.67,222800.0,8.7893,8.7893,8.7646,8.7811,222800.0
2010-08-10 10:15:00,10.66,10.67,10.65,10.67,167200.0,8.7728,8.7811,8.7646,8.7811,167200.0
2010-08-10 10:20:00,10.67,10.68,10.67,10.68,144000.0,8.7811,8.7893,8.7811,8.7893,144000.0
2010-08-10 10:25:00,10.68,10.68,10.67,10.67,106000.0,8.7893,8.7893,8.7811,8.7811,106000.0
2010-08-10 10:30:00,10.67,10.67,10.65,10.66,198000.0,8.7811,8.7811,8.7646,8.7728,198000.0
2010-08-10 10:35:00,10.66,10.66,10.63,10.65,155200.0,8.7728,8.7728,8.7481,8.7646,155200.0
2010-08-10 10:40:00,10.64,10.65,10.64,10.65,216800.0,8.7564,8.7646,8.7564,8.7646,216800.0
2010-08-10 10:45:00,10.65,10.65,10.64,10.64,155600.0,8.7646,8.7646,8.7564,8.7564,155600.0
2010-08-10 10:50:00,10.64,10.65,10.64,10.64,160000.0,8.7564,8.7646,8.7564,8.7564,160000.0
2010-08-10 10:55:00,10.64,10.66,10.64,10.66,196800.0,8.7564,8.7728,8.7564,8.7728,196800.0
2010-08-10 11:00:00,10.65,10.67,10.65,10.66,131200.0,8.7646,8.7811,8.7646,8.7728,131200.0
2010-08-10 11:05:00,10.66,10.68,10.66,10.67,115600.0,8.7728,8.7893,8.7728,8.7811,115600.0
2010-08-10 11:10:00,10.67,10.69,10.67,10.68,121600.0,8.7811,8.7975,8.7811,8.7893,121600.0
2010-08-10 11:15:00,10.68,10.68,10.66,10.67,107200.0,8.7893,8.7893,8.7728,8.7811,107200.0
2010-08-10 11:20:00,10.67,10.67,10.65,10.65,106400.0,8.7811,8.7811,8.7646,8.7646,106400.0
2010-08-10 11:25:00,10.65,10.66,10.65,10.66,95600.0,8.7646,8.7728,8.7646,8.7728,95600.0
2010-08-10 11:30:00,10.66,10.67,10.65,10.65,104800.0,8.7728,8.7811,8.7646,8.7646,104800.0
2010-08-10 11:35:00,10.65,10.67,10.65,10.67,68400.0,8.7646,8.7811,8.7646,8.7811,68400.0
2010-08-10 11:40:00,10.67,10.67,10.65,10.65,161200.0,8.7811,8.7811,8.7646,8.7646,161200.0
2010-08-10 11:45:00,10.65,10.65,10.64,10.64,92000.0,8.7646,8.7646,8.7564,8.7564,92000.0
2010-08-10 11:50:00,10.64,10.64,10.63,10.63,122000.0,8.7564,8.7564,8.7481,8.7481,122000.0
2010-08-10 11:55:00,10.63,10.64,10.63,10.63,104400.0,8.7481,8.7564,8.7481,8.7481,104400.0
2010-08-10 12:00:00,10.63,10.64,10.62,10.63,127200.0,8.7481,8.7564,8.7399,8.7481,127200.0
2010-08-10 12:05:00,10.63,10.65,10.63,10.65,96800.0,8.7481,8.7646,8.7481,8.7646,96800.0
2010-08-10 12:10:00,10.65,10.65,10.64,10.65,66400.0,8.7646,8.7646,8.7564,8.7646,66400.0
2010-08-10 12:15:00,10.65,10.65,10.65,10.65,75600.0,8.7646,8.7646,8.7646,8.7646,75600.0
2010-08-10 12:20:00,10.65,10.65,10.64,10.65,32400.0,8.7646,8.7646,8.7564,8.7646,32400.0
2010-08-10 12:25:00,10.65,10.65,10.64,10.64,50000.0,8.7646,8.7646,8.7564,8.7564,50000.0
2010-08-10 12:30:00,10.64,10.64,10.63,10.64,67600.0,8.7564,8.7564,8.7481,8.7564,67600.0
2010-08-10 12:35:00,10.64,10.64,10.63,10.63,25600.0,8.7564,8.7564,8.7481,8.7481,25600.0
2010-08-10 12:40:00,10.63,10.63,10.62,10.63,81600.0,8.7481,8.7481,8.7399,8.7481,81600.0
2010-08-10 12:45:00,10.63,10.63,10.63,10.63,54800.0,8.7481,8.7481,8.7481,8.7481,54800.0
2010-08-10 12:50:00,10.63,10.63,10.62,10.62,92400.0,8.7481,8.7481,8.7399,8.7399,92400.0
2010-08-10 12:55:00,10.62,10.62,10.61,10.62,51600.0,8.7399,8.7399,8.7317,8.7399,51600.0
2010-08-10 13:00:00,10.62,10.63,10.62,10.63,51200.0,8.7399,8.7481,8.7399,8.7481,51200.0
2010-08-10 13:05:00,10.62,10.63,10.62,10.63,135200.0,8.7399,8.7481,8.7399,8.7481,135200.0
2010-08-10 13:10:00,10.62,10.63,10.61,10.62,158000.0,8.7399,8.7481,8.7317,8.7399,158000.0
2010-08-10 13:15:00,10.63,10.63,10.61,10.62,134800.0,8.7481,8.7481,8.7317,8.7399,134800.0
2010-08-10 13:20:00,10.62,10.62,10.6,10.61,60800.0,8.7399,8.7399,8.7234,8.7317,60800.0
2010-08-10 13:25:00,10.61,10.61,10.6,10.6,60800.0,8.7317,8.7317,8.7234,8.7234,60800.0
2010-08-10 13:30:00,10.6,10.6,10.58,10.58,80000.0,8.7234,8.7234,8.707,8.707,80000.0
2010-08-10 13:35:00,10.58,10.59,10.58,10.59,98400.0,8.707,8.7152,8.707,8.7152,98400.0
2010-08-10 13:40:00,10.59,10.61,10.59,10.6,54400.0,8.7152,8.7317,8.7152,8.7234,54400.0
2010-08-10 13:45:00,10.6,10.61,10.59,10.6,80000.0,8.7234,8.7317,8.7152,8.7234,80000.0
2010-08-10 13:50:00,10.6,10.6,10.59,10.59,36400.0,8.7234,8.7234,8.7152,8.7152,36400.0
2010-08-10 13:55:00,10.59,10.59,10.59,10.59,127600.0,8.7152,8.7152,8.7152,8.7152,127600.0
2010-08-10 14:00:00,10.59,10.62,10.59,10.62,50800.0,8.7152,8.7399,8.7152,8.7399,50800.0
2010-08-10 14:05:00,10.62,10.65,10.62,10.65,249600.0,8.7399,8.7646,8.7399,8.7646,249600.0
2010-08-10 14:10:00,10.65,10.67,10.64,10.67,136400.0,8.7646,8.7811,8.7564,8.7811,136400.0
2010-08-10 14:15:00,10.67,10.75,10.67,10.68,551200.0,8.7811,8.8469,8.7811,8.7893,551200.0
2010-08-10 14:20:00,10.68,10.71,10.67,10.68,363200.0,8.7893,8.814,8.7811,8.7893,363200.0
2010-08-10 14:25:00,10.68,10.68,10.64,10.67,163200.0,8.7893,8.7893,8.7564,8.7811,163200.0
2010-08-10 14:30:00,10.67,10.72,10.67,10.7,287200.0,8.7811,8.8222,8.7811,8.8057,287200.0
2010-08-10 14:35:00,10.7,10.71,10.68,10.7,212800.0,8.8057,8.814,8.7893,8.8057,212800.0
2010-08-10 14:40:00,10.7,10.73,10.69,10.71,259200.0,8.8057,8.8304,8.7975,8.814,259200.0
2010-08-10 14:45:00,10.72,10.72,10.71,10.72,288400.0,8.8222,8.8222,8.814,8.8222,288400.0
2010-08-10 14:50:00,10.72,10.72,10.7,10.72,143200.0,8.8222,8.8222,8.8057,8.8222,143200.0
2010-08-10 14:55:00,10.72,10.72,10.71,10.71,118400.0,8.8222,8.8222,8.814,8.814,118400.0
2010-08-10 15:00:00,10.71,10.72,10.7,10.72,177200.0,8.814,8.8222,8.8057,8.8222,177200.0
2010-08-10 15:05:00,10.72,10.72,10.7,10.72,138000.0,8.8222,8.8222,8.8057,8.8222,138000.0
2010-08-10 15:10:00,10.72,10.72,10.67,10.67,230000.0,8.8222,8.8222,8.7811,8.7811,230000.0
2010-08-10 15:15:00,10.67,10.68,10.65,10.65,208800.0,8.7811,8.7893,8.7646,8.7646,208800.0
2010-08-10 15:20:00,10.65,10.66,10.64,10.66,222400.0,8.7646,8.7728,8.7564,8.7728,222400.0
2010-08-10 15:25:00,10.66,10.68,10.65,10.68,169600.0,8.7728,8.7893,8.7646,8.7893,169600.0
2010-08-10 15:30:00,10.68,10.68,10.66,10.68,300000.0,8.7893,8.7893,8.7728,8.7893,300000.0
2010-08-10 15:35:00,10.68,10.69,10.66,10.68,212000.0,8.7893,8.7975,8.7728,8.7893,212000.0
2010-08-10 15:40:00,10.68,10.7,10.67,10.69,311600.0,8.7893,8.8057,8.7811,8.7975,311600.0
2010-08-10 15:45:00,10.69,10.71,10.69,10.7,485200.0,8.7975,8.814,8.7975,8.8057,485200.0
2010-08-10 15:50:00,10.7,10.71,10.67,10.68,608000.0,8.8057,8.814,8.7811,8.7893,608000.0
2010-08-10 15:55:00,10.68,10.69,10.67,10.67,740800.0,8.7893,8.7975,8.7811,8.7811,740800.0
2010-08-11 09:30:00,10.51,10.52,10.44,10.48,283200.0,8.6494,8.6576,8.5918,8.6247,283200.0
2010-08-11 09:35:00,10.49,10.52,10.47,10.52,171200.0,8.6329,8.6576,8.6165,8.6576,171200.0
2010-08-11 09:40:00,10.52,10.57,10.52,10.56,272800.0,8.6576,8.6988,8.6576,8.6905,272800.0
2010-08-11 09:45:00,10.56,10.57,10.53,10.57,124400.0,8.6905,8.6988,8.6658,8.6988,124400.0
2010-08-11 09:50:00,10.56,10.56,10.53,10.53,156800.0,8.6905,8.6905,8.6658,8.6658,156800.0
2010-08-11 09:55:00,10.52,10.53,10.49,10.52,115600.0,8.6576,8.6658,8.6329,8.6576,115600.0
2010-08-11 10:00:00,10.52,10.52,10.5,10.5,153200.0,8.6576,8.6576,8.6411,8.6411,153200.0
2010-08-11 10:05:00,10.5,10.52,10.49,10.52,128000.0,8.6411,8.6576,8.6329,8.6576,128000.0
2010-08-11 10:10:00,10.51,10.52,10.49,10.5,104400.0,8.6494,8.6576,8.6329,8.6411,104400.0
2010-08-11 10:15:00,10.5,10.5,10.47,10.47,199200.0,8.6411,8.6411,8.6165,8.6165,199200.0
2010-08-11 10:20:00,10.47,10.52,10.47,10.52,181600.0,8.6165,8.6576,8.6165,8.6576,181600.0
2010-08-11 10:25:00,10.52,10.54,10.51,10.53,164400.0,8.6576,8.6741,8.6494,8.6658,164400.0
2010-08-11 10:30:00,10.53,10.53,10.49,10.49,253600.0,8.6658,8.6658,8.6329,8.6329,253600.0
2010-08-11 10:35:00,10.49,10.5,10.47,10.5,139200.0,8.6329,8.6411,8.6165,8.6411,139200.0
2010-08-11 10:40:00,10.5,10.5,10.47,10.47,142400.0,8.6411,8.6411,8.6165,8.6165,142400.0
2010-08-11 10:45:00,10.47,10.48,10.46,10.47,127600.0,8.6165,8.6247,8.6082,8.6165,127600.0
2010-08-11 10:50:00,10.47,10.47,10.46,10.46,159600.0,8.6165,8.6165,8.6082,8.6082,159600.0
2010-08-11 10:55:00,10.46,10.47,10.44,10.44,329200.0,8.6082,8.6165,8.5918,8.5918,329200.0
2010-08-11 11:00:00,10.44,10.45,10.43,10.45,158400.0,8.5918,8.6,8.5835,8.6,158400.0
2010-08-11 11:05:00,10.45,10.45,10.43,10.43,115200.0,8.6,8.6,8.5835,8.5835,115200.0
2010-08-11 11:10:00,10.43,10.43,10.41,10.42,180800.0,8.5835,8.5835,8.5671,8.5753,180800.0
2010-08-11 11:15:00,10.42,10.43,10.39,10.4,255600.0,8.5753,8.5835,8.5506,8.5589,255600.0
2010-08-11 11:20:00,10.4,10.43,10.38,10.43,352000.0,8.5589,8.5835,8.5424,8.5835,352000.0
2010-08-11 11:25:00,10.43,10.46,10.42,10.46,242000.0,8.5835,8.6082,8.5753,8.6082,242000.0
2010-08-11 11:30:00,10.46,10.47,10.45,10.47,116400.0,8.6082,8.6165,8.6,8.6165,116400.0
2010-08-11 11:35:00,10.47,10.47,10.45,10.46,63200.0,8.6165,8.6165,8.6,8.6082,63200.0
2010-08-11 11:40:00,10.46,10.46,10.44,10.44,67200.0,8.6082,8.6082,8.5918,8.5918,67200.0
2010-08-11 11:45:00,10.44,10.45,10.43,10.44,44400.0,8.5918,8.6,8.5835,8.5918,44400.0
2010-08-11 11:50:00,10.45,10.45,10.44,10.44,46800.0,8.6,8.6,8.5918,8.5918,46800.0
2010-08-11 11:55:00,10.44,10.44,10.43,10.43,47600.0,8.5918,8.5918,8.5835,8.5835,47600.0
2010-08-11 12:00:00,10.43,10.44,10.43,10.43,109200.0,8.5835,8.5918,8.5835,8.5835,109200.0
2010-08-11 12:05:00,10.43,10.45,10.43,10.44,76800.0,8.5835,8.6,8.5835,8.5918,76800.0
2010-08-11 12:10:00,10.45,10.45,10.43,10.44,78000.0,8.6,8.6,8.5835,8.5918,78000.0
2010-08-11 12:15:00,10.44,10.44,10.42,10.42,83200.0,8.5918,8.5918,8.5753,8.5753,83200.0
2010-08-11 12:20:00,10.42,10.43,10.42,10.43,34800.0,8.5753,8.5835,8.5753,8.5835,34800.0
2010-08-11 12:25:00,10.42,10.43,10.41,10.41,83200.0,8.5753,8.5835,8.5671,8.5671,83200.0
2010-08-11 12:30:00,10.41,10.42,10.41,10.42,31200.0,8.5671,8.5753,8.5671,8.5753,31200.0
2010-08-11 12:35:00,10.42,10.42,10.4,10.41,37600.0,8.5753,8.5753,8.5589,8.5671,37600.0
2010-08-11 12:40:00,10.41,10.41,10.38,10.38,121200.0,8.5671,8.5671,8.5424,8.5424,121200.0
2010-08-11 12:45:00,10.39,10.42,10.39,10.41,312800.0,8.5506,8.5753,8.5506,8.5671,312800.0
2010-08-11 12:50:00,10.41,10.42,10.4,10.42,62800.0,8.5671,8.5753,8.5589,8.5753,62800.0
2010-08-11 12:55:00,10.41,10.42,10.4,10.41,62000.0,8.5671,8.5753,8.5589,8.5671,62000.0
2010-08-11 13:00:00,10.41,10.43,10.4,10.43,68800.0,8.5671,8.5835,8.5589,8.5835,68800.0
2010-08-11 13:05:00,10.43,10.44,10.43,10.44,49600.0,8.5835,8.5918,8.5835,8.5918,49600.0
2010-08-11 13:10:00,10.44,10.44,10.44,10.44,32400.0,8.5918,8.5918,8.5918,8.5918,32400.0
2010-08-11 13:15:00,10.44,10.45,10.44,10.44,69200.0,8.5918,8.6,8.5918,8.5918,69200.0
2010-08-11 13:20:00,10.44,10.45,10.43,10.44,110400.0,8.5918,8.6,8.5835,8.5918,110400.0
2010-08-11 13:25:00,10.44,10.44,10.43,10.44,46800.0,8.5918,8.5918,8.5835,8.5918,46800.0
2010-08-11 13:30:00,10.44,10.44,10.44,10.44,59600.0,8.5918,8.5918,8.5918,8.5918,59600.0
2010-08-11 13:35:00,10.44,10.44,10.42,10.43,49200.0,8.5918,8.5918,8.5753,8.5835,49200.0
2010-08-11 13:40:00,10.43,10.43,10.42,10.43,94800.0,8.5835,8.5835,8.5753,8.5835,94800.0
2010-08-11 13:45:00,10.43,10.43,10.43,10.43,86000.0,8.5835,8.5835,8.5835,8.5835,86000.0
2010-08-11 13:50:00,10.43,10.44,10.42,10.44,141200.0,8.5835,8.5918,8.5753,8.5918,141200.0
2010-08-11 13:55:00,10.44,10.44,10.44,10.44,35600.0,8.5918,8.5918,8.5918,8.5918,35600.0
2010-08-11 14:00:00,10.44,10.47,10.44,10.46,165600.0,8.5918,8.6165,8.5918,8.6082,165600.0
2010-08-11 14:05:00,10.46,10.49,10.46,10.49,258000.0,8.6082,8.6329,8.6082,8.6329,258000.0
2010-08-11 14:10:00,10.49,10.49,10.48,10.49,176800.0,8.6329,8.6329,8.6247,8.6329,176800.0
2010-08-11 14:15:00,10.49,10.49,10.49,10.49,90000.0,8.6329,8.6329,8.6329,8.6329,90000.0
2010-08-11 14:20:00,10.49,10.5,10.49,10.49,114000.0,8.6329,8.6411,8.6329,8.6329,114000.0
2010-08-11 14:25:00,10.49,10.49,10.49,10.49,30400.0,8.6329,8.6329,8.6329,8.6329,30400.0
2010-08-11 14:30:00,10.49,10.49,10.47,10.48,70000.0,8.6329,8.6329,8.6165,8.6247,70000.0
2010-08-11 14:35:00,10.48,10.48,10.47,10.47,99200.0,8.6247,8.6247,8.6165,8.6165,99200.0
2010-08-11 14:40:00,10.47,10.47,10.46,10.46,81600.0,8.6165,8.6165,8.6082,8.6082,81600.0
2010-08-11 14:45:00,10.46,10.47,10.45,10.47,64800.0,8.6082,8.6165,8.6,8.6165,64800.0
2010-08-11 14:50:00,10.46,10.46,10.44,10.44,174400.0,8.6082,8.6082,8.5918,8.5918,174400.0
2010-08-11 14:55:00,10.44,10.45,10.44,10.45,62000.0,8.5918,8.6,8.5918,8.6,62000.0
2010-08-11 15:00:00,10.45,10.46,10.44,10.45,142000.0,8.6,8.6082,8.5918,8.6,142000.0
2010-08-11 15:05:00,10.45,10.45,10.44,10.44,130400.0,8.6,8.6,8.5918,8.5918,130400.0
2010-08-11 15:10:00,10.44,10.44,10.44,10.44,76000.0,8.5918,8.5918,8.5918,8.5918,76000.0
2010-08-11 15:15:00,10.44,10.44,10.41,10.42,269600.0,8.5918,8.5918,8.5671,8.5753,269600.0
2010-08-11 15:20:00,10.42,10.44,10.42,10.42,231600.0,8.5753,8.5918,8.5753,8.5753,231600.0
2010-08-11 15:25:00,10.42,10.45,10.42,10.44,194800.0,8.5753,8.6,8.5753,8.5918,194800.0
2010-08-11 15:30:00,10.44,10.47,10.44,10.46,237200.0,8.5918,8.6165,8.5918,8.6082,237200.0
2010-08-11 15:35:00,10.46,10.46,10.44,10.45,299600.0,8.6082,8.6082,8.5918,8.6,299600.0
2010-08-11 15:40:00,10.45,10.46,10.43,10.43,319200.0,8.6,8.6082,8.5835,8.5835,319200.0
2010-08-11 15:45:00,10.43,10.45,10.43,10.44,576800.0,8.5835,8.6,8.5835,8.5918,576800.0
2010-08-11 15:50:00,10.44,10.44,10.42,10.43,663200.0,8.5918,8.5918,8.5753,8.5835,663200.0
2010-08-11 15:55:00,10.43,10.46,10.43,10.45,1326800.0,8.5835,8.6082,8.5835,8.6,1326800.0
2010-08-12 09:30:00,10.34,10.38,10.28,10.38,424000.0,8.5095,8.5424,8.4601,8.5424,424000.0
2010-08-12 09:35:00,10.38,10.4,10.34,10.37,348000.0,8.5424,8.5589,8.5095,8.5342,348000.0
2010-08-12 09:40:00,10.37,10.39,10.34,10.37,398400.0,8.5342,8.5506,8.5095,8.5342,398400.0
2010-08-12 09:45:00,10.37,10.39,10.36,10.39,372400.0,8.5342,8.5506,8.5259,8.5506,372400.0
2010-08-12 09:50:00,10.39,10.39,10.37,10.39,298000.0,8.5506,8.5506,8.5342,8.5506,298000.0
2010-08-12 09:55:00,10.39,10.43,10.38,10.41,164800.0,8.5506,8.5835,8.5424,8.5671,164800.0
2010-08-12 10:00:00,10.41,10.41,10.38,10.38,124400.0,8.5671,8.5671,8.5424,8.5424,124400.0
2010-08-12 10:05:00,10.38,10.41,10.38,10.4,144400.0,8.5424,8.5671,8.5424,8.5589,144400.0
2010-08-12 10:10:00,10.4,10.42,10.39,10.4,227600.0,8.5589,8.5753,8.5506,8.5589,227600.0
2010-08-12 10:15:00,10.4,10.42,10.4,10.42,320400.0,8.5589,8.5753,8.5589,8.5753,320400.0
2010-08-12 10:20:00,10.42,10.43,10.42,10.42,138800.0,8.5753,8.5835,8.5753,8.5753,138800.0
2010-08-12 10:25:00,10.42,10.42,10.4,10.4,221600.0,8.5753,8.5753,8.5589,8.5589,221600.0
2010-08-12 10:30:00,10.4,10.41,10.38,10.38,118400.0,8.5589,8.5671,8.5424,8.5424,118400.0
2010-08-12 10:35:00,10.38,10.39,10.37,10.38,179200.0,8.5424,8.5506,8.5342,8.5424,179200.0
2010-08-12 10:40:00,10.38,10.4,10.38,10.4,139600.0,8.5424,8.5589,8.5424,8.5589,139600.0
2010-08-12 10:45:00,10.4,10.42,10.39,10.4,166800.0,8.5589,8.5753,8.5506,8.5589,166800.0
2010-08-12 10:50:00,10.4,10.43,10.4,10.43,163600.0,8.5589,8.5835,8.5589,8.5835,163600.0
2010-08-12 10:55:00,10.43,10.43,10.42,10.42,116800.0,8.5835,8.5835,8.5753,8.5753,116800.0
2010-08-12 11:00:00,10.42,10.42,10.39,10.4,123600.0,8.5753,8.5753,8.5506,8.5589,123600.0
2010-08-12 11:05:00,10.4,10.4,10.37,10.38,135600.0,8.5589,8.5589,8.5342,8.5424,135600.0
2010-08-12 11:10:00,10.38,10.38,10.37,10.38,176400.0,8.5424,8.5424,8.5342,8.5424,176400.0
2010-08-12 11:15:00,10.38,10.4,10.38,10.4,63600.0,8.5424,8.5589,8.5424,8.5589,63600.0
2010-08-12 11:20:00,10.4,10.41,10.39,10.39,117200.0,8.5589,8.5671,8.5506,8.5506,117200.0
2010-08-12 11:25:00,10.39,10.41,10.38,10.4,179200.0,8.5506,8.5671,8.5424,8.5589,179200.0
2010-08-12 11:30:00,10.4,10.41,10.4,10.4,139200.0,8.5589,8.5671,8.5589,8.5589,139200.0
2010-08-12 11:35:00,10.4,10.4,10.38,10.39,78400.0,8.5589,8.5589,8.5424,8.5506,78400.0
2010-08-12 11:40:00,10.39,10.39,10.37,10.38,102000.0,8.5506,8.5506,8.5342,8.5424,102000.0
2010-08-12 11:45:00,10.38,10.39,10.38,10.39,78800.0,8.5424,8.5506,8.5424,8.5506,78800.0
2010-08-12 11:50:00,10.39,10.4,10.38,10.4,102800.0,8.5506,8.5589,8.5424,8.5589,102800.0
2010-08-12 11:55:00,10.4,10.4,10.39,10.39,96400.0,8.5589,8.5589,8.5506,8.5506,96400.0
2010-08-12 12:00:00,10.39,10.39,10.37,10.38,91200.0,8.5506,8.5506,8.5342,8.5424,91200.0
2010-08-12 12:05:00,10.38,10.38,10.37,10.38,62400.0,8.5424,8.5424,8.5342,8.5424,62400.0
2010-08-12 12:10:00,10.38,10.38,10.37,10.38,108000.0,8.5424,8.5424,8.5342,8.5424,108000.0
2010-08-12 12:15:00,10.38,10.4,10.38,10.39,57200.0,8.5424,8.5589,8.5424,8.5506,57200.0
2010-08-12 12:20:00,10.39,10.4,10.38,10.39,91200.0,8.5506,8.5589,8.5424,8.5506,91200.0
2010-08-12 12:25:00,10.39,10.4,10.39,10.4,86400.0,8.5506,8.5589,8.5506,8.5589,86400.0
2010-08-12 12:30:00,10.4,10.41,10.4,10.41,43200.0,8.5589,8.5671,8.5589,8.5671,43200.0
2010-08-12 12:35:00,10.41,10.42,10.4,10.41,82800.0,8.5671,8.5753,8.5589,8.5671,82800.0
2010-08-12 12:40:00,10.42,10.42,10.4,10.41,50800.0,8.5753,8.5753,8.5589,8.5671,50800.0
2010-08-12 12:45:00,10.41,10.42,10.41,10.42,84000.0,8.5671,8.5753,8.5671,8.5753,84000.0
2010-08-12 12:50:00,10.42,10.43,10.41,10.42,144000.0,8.5753,8.5835,8.5671,8.5753,144000.0
2010-08-12 12:55:00,10.43,10.43,10.42,10.42,92000.0,8.5835,8.5835,8.5753,8.5753,92000.0
2010-08-12 13:00:00,10.42,10.43,10.42,10.42,91600.0,8.5753,8.5835,8.5753,8.5753,91600.0
2010-08-12 13:05:00,10.42,10.42,10.41,10.41,61200.0,8.5753,8.5753,8.5671,8.5671,61200.0
2010-08-12 13:10:00,10.41,10.42,10.41,10.41,67600.0,8.5671,8.5753,8.5671,8.5671,67600.0
2010-08-12 13:15:00,10.41,10.42,10.41,10.41,64800.0,8.5671,8.5753,8.5671,8.5671,64800.0
2010-08-12 13:20:00,10.42,10.42,10.4,10.4,102400.0,8.5753,8.5753,8.5589,8.5589,102400.0
2010-08-12 13:25:00,10.4,10.4,10.39,10.4,62000.0,8.5589,8.5589,8.5506,8.5589,62000.0
2010-08-12 13:30:00,10.4,10.4,10.38,10.39,127600.0,8.5589,8.5589,8.5424,8.5506,127600.0
2010-08-12 13:35:00,10.39,10.4,10.39,10.39,44400.0,8.5506,8.5589,8.5506,8.5506,44400.0
2010-08-12 13:40:00,10.4,10.4,10.37,10.37,86800.0,8.5589,8.5589,8.5342,8.5342,86800.0
2010-08-12 13:45:00,10.37,10.38,10.37,10.37,64400.0,8.5342,8.5424,8.5342,8.5342,64400.0
2010-08-12 13:50:00,10.37,10.38,10.37,10.37,190000.0,8.5342,8.5424,8.5342,8.5342,190000.0
2010-08-12 13:55:00,10.37,10.39,10.37,10.38,72000.0,8.5342,8.5506,8.5342,8.5424,72000.0
2010-08-12 14:00:00,10.39,10.39,10.37,10.37,58800.0,8.5506,8.5506,8.5342,8.5342,58800.0
2010-08-12 14:05:00,10.37,10.38,10.37,10.38,112400.0,8.5342,8.5424,8.5342,8.5424,112400.0
2010-08-12 14:10:00,10.38,10.38,10.38,10.38,79200.0,8.5424,8.5424,8.5424,8.5424,79200.0
2010-08-12 14:15:00,10.38,10.4,10.38,10.38,83600.0,8.5424,8.5589,8.5424,8.5424,83600.0
2010-08-12 14:20:00,10.39,10.39,10.37,10.38,79200.0,8.5506,8.5506,8.5342,8.5424,79200.0
2010-08-12 14:25:00,10.38,10.39,10.37,10.39,112400.0,8.5424,8.5506,8.5342,8.5506,112400.0
2010-08-12 14:30:00,10.39,10.4,10.38,10.4,131200.0,8.5506,8.5589,8.5424,8.5589,131200.0
2010-08-12 14:35:00,10.4,10.4,10.37,10.38,113600.0,8.5589,8.5589,8.5342,8.5424,113600.0
2010-08-12 14:40:00,10.38,10.4,10.38,10.4,85200.0,8.5424,8.5589,8.5424,8.5589,85200.0
2010-08-12 14:45:00,10.4,10.4,10.38,10.39,137200.0,8.5589,8.5589,8.5424,8.5506,137200.0
2010-08-12 14:50:00,10.39,10.42,10.38,10.42,155200.0,8.5506,8.5753,8.5424,8.5753,155200.0
2010-08-12 14:55:00,10.42,10.43,10.41,10.41,113600.0,8.5753,8.5835,8.5671,8.5671,113600.0
2010-08-12 15:00:00,10.42,10.45,10.42,10.44,250000.0,8.5753,8.6,8.5753,8.5918,250000.0
2010-08-12 15:05:00,10.44,10.46,10.43,10.45,185600.0,8.5918,8.6082,8.5835,8.6,185600.0
2010-08-12 15:10:00,10.45,10.47,10.44,10.45,206800.0,8.6,8.6165,8.5918,8.6,206800.0
2010-08-12 15:15:00,10.45,10.46,10.43,10.43,137600.0,8.6,8.6082,8.5835,8.5835,137600.0
2010-08-12 15:20:00,10.44,10.46,10.44,10.46,232800.0,8.5918,8.6082,8.5918,8.6082,232800.0
2010-08-12 15:25:00,10.46,10.46,10.44,10.44,288400.0,8.6082,8.6082,8.5918,8.5918,288400.0
2010-08-12 15:30:00,10.44,10.47,10.44,10.46,418400.0,8.5918,8.6165,8.5918,8.6082,418400.0
2010-08-12 15:35:00,10.46,10.46,10.44,10.45,286800.0,8.6082,8.6082,8.5918,8.6,286800.0
2010-08-12 15:40:00,10.45,10.45,10.41,10.44,375200.0,8.6,8.6,8.5671,8.5918,375200.0
2010-08-12 15:45:00,10.44,10.45,10.43,10.44,332000.0,8.5918,8.6,8.5835,8.5918,332000.0
2010-08-12 15:50:00,10.44,10.45,10.44,10.45,320400.0,8.5918,8.6,8.5918,8.6,320400.0
2010-08-12 15:55:00,10.45,10.45,10.43,10.44,570800.0,8.6,8.6,8.5835,8.5918,570800.0
2010-08-13 09:30:00,10.39,10.39,10.35,10.38,188800.0,8.5506,8.5506,8.5177,8.5424,188800.0
2010-08-13 09:35:00,10.39,10.41,10.37,10.38,153600.0,8.5506,8.5671,8.5342,8.5424,153600.0
2010-08-13 09:40:00,10.37,10.39,10.34,10.35,118000.0,8.5342,8.5506,8.5095,8.5177,118000.0
2010-08-13 09:45:00,10.35,10.36,10.32,10.34,165200.0,8.5177,8.5259,8.493,8.5095,165200.0
2010-08-13 09:50:00,10.34,10.36,10.31,10.32,236000.0,8.5095,8.5259,8.4848,8.493,236000.0
2010-08-13 09:55:00,10.32,10.39,10.31,10.34,350400.0,8.493,8.5506,8.4848,8.5095,350400.0
2010-08-13 10:00:00,10.34,10.35,10.32,10.35,108000.0,8.5095,8.5177,8.493,8.5177,108000.0
2010-08-13 10:05:00,10.35,10.35,10.33,10.34,132000.0,8.5177,8.5177,8.5012,8.5095,132000.0
2010-08-13 10:10:00,10.34,10.35,10.33,10.34,195200.0,8.5095,8.5177,8.5012,8.5095,195200.0
2010-08-13 10:15:00,10.35,10.38,10.34,10.37,115600.0,8.5177,8.5424,8.5095,8.5342,115600.0
2010-08-13 10:20:00,10.36,10.36,10.34,10.34,202800.0,8.5259,8.5259,8.5095,8.5095,202800.0
2010-08-13 10:25:00,10.34,10.35,10.33,10.35,123600.0,8.5095,8.5177,8.5012,8.5177,123600.0
2010-08-13 10:30:00,10.35,10.35,10.33,10.34,230400.0,8.5177,8.5177,8.5012,8.5095,230400.0
2010-08-13 10:35:00,10.34,10.36,10.34,10.34,78800.0,8.5095,8.5259,8.5095,8.5095,78800.0
2010-08-13 10:40:00,10.35,10.35,10.33,10.35,257200.0,8.5177,8.5177,8.5012,8.5177,257200.0
2010-08-13 10:45:00,10.35,10.35,10.33,10.34,223600.0,8.5177,8.5177,8.5012,8.5095,223600.0
2010-08-13 10:50:00,10.34,10.35,10.33,10.33,131600.0,8.5095,8.5177,8.5012,8.5012,131600.0
2010-08-13 10:55:00,10.34,10.34,10.31,10.33,116400.0,8.5095,8.5095,8.4848,8.5012,116400.0
2010-08-13 11:00:00,10.33,10.33,10.32,10.32,110000.0,8.5012,8.5012,8.493,8.493,110000.0
2010-08-13 11:05:00,10.32,10.33,10.31,10.33,71600.0,8.493,8.5012,8.4848,8.5012,71600.0
2010-08-13 11:10:00,10.32,10.32,10.31,10.31,35200.0,8.493,8.493,8.4848,8.4848,35200.0
2010-08-13 11:15:00,10.32,10.32,10.29,10.29,79200.0,8.493,8.493,8.4683,8.4683,79200.0
2010-08-13 11:20:00,10.3,10.3,10.28,10.28,179600.0,8.4766,8.4766,8.4601,8.4601,179600.0
2010-08-13 11:25:00,10.28,10.29,10.27,10.28,78000.0,8.4601,8.4683,8.4519,8.4601,78000.0
2010-08-13 11:30:00,10.28,10.28,10.26,10.27,86400.0,8.4601,8.4601,8.4436,8.4519,86400.0
2010-08-13 11:35:00,10.27,10.27,10.24,10.25,114400.0,8.4519,8.4519,8.4272,8.4354,114400.0
2010-08-13 11:40:00,10.25,10.28,10.25,10.28,69200.0,8.4354,8.4601,8.4354,8.4601,69200.0
2010-08-13 11:45:00,10.28,10.28,10.26,10.27,50400.0,8.4601,8.4601,8.4436,8.4519,50400.0
2010-08-13 11:50:00,10.27,10.27,10.25,10.25,69200.0,8.4519,8.4519,8.4354,8.4354,69200.0
2010-08-13 11:55:00,10.25,10.26,10.24,10.25,90400.0,8.4354,8.4436,8.4272,8.4354,90400.0
2010-08-13 12:00:00,10.25,10.26,10.25,10.26,49200.0,8.4354,8.4436,8.4354,8.4436,49200.0
2010-08-13 12:05:00,10.26,10.26,10.24,10.25,81600.0,8.4436,8.4436,8.4272,8.4354,81600.0
2010-08-13 12:10:00,10.25,10.26,10.23,10.23,272400.0,8.4354,8.4436,8.4189,8.4189,272400.0
2010-08-13 12:15:00,10.24,10.24,10.23,10.24,107600.0,8.4272,8.4272,8.4189,8.4272,107600.0
2010-08-13 12:20:00,10.24,10.24,10.23,10.23,70400.0,8.4272,8.4272,8.4189,8.4189,70400.0
2010-08-13 12:25:00,10.23,10.23,10.22,10.23,130400.0,8.4189,8.4189,8.4107,8.4189,130400.0
2010-08-13 12:30:00,10.23,10.24,10.22,10.22,95600.0,8.4189,8.4272,8.4107,8.4107,95600.0
2010-08-13 12:35:00,10.22,10.23,10.22,10.22,87200.0,8.4107,8.4189,8.4107,8.4107,87200.0
2010-08-13 12:40:00,10.22,10.24,10.22,10.23,111200.0,8.4107,8.4272,8.4107,8.4189,111200.0
2010-08-13 12:45:00,10.24,10.25,10.23,10.25,41200.0,8.4272,8.4354,8.4189,8.4354,41200.0
2010-08-13 12:50:00,10.24,10.27,10.24,10.27,203200.0,8.4272,8.4519,8.4272,8.4519,203200.0
2010-08-13 12:55:00,10.27,10.28,10.26,10.28,109600.0,8.4519,8.4601,8.4436,8.4601,109600.0
2010-08-13 13:00:00,10.28,10.3,10.27,10.3,136000.0,8.4601,8.4766,8.4519,8.4766,136000.0
2010-08-13 13:05:00,10.3,10.3,10.29,10.3,219200.0,8.4766,8.4766,8.4683,8.4766,219200.0
2010-08-13 13:10:00,10.3,10.31,10.3,10.31,40400.0,8.4766,8.4848,8.4766,8.4848,40400.0
2010-08-13 13:15:00,10.31,10.31,10.3,10.3,74800.0,8.4848,8.4848,8.4766,8.4766,74800.0
2010-08-13 13:20:00,10.3,10.3,10.29,10.3,76000.0,8.4766,8.4766,8.4683,8.4766,76000.0
2010-08-13 13:25:00,10.3,10.31,10.3,10.31,68000.0,8.4766,8.4848,8.4766,8.4848,68000.0
2010-08-13 13:30:00,10.31,10.31,10.31,10.31,17600.0,8.4848,8.4848,8.4848,8.4848,17600.0
2010-08-13 13:35:00,10.31,10.32,10.3,10.32,48000.0,8.4848,8.493,8.4766,8.493,48000.0
2010-08-13 13:40:00,10.32,10.32,10.31,10.31,84800.0,8.493,8.493,8.4848,8.4848,84800.0
2010-08-13 13:45:00,10.31,10.33,10.31,10.31,131200.0,8.4848,8.5012,8.4848,8.4848,131200.0
2010-08-13 13:50:00,10.31,10.32,10.31,10.31,82400.0,8.4848,8.493,8.4848,8.4848,82400.0
2010-08-13 13:55:00,10.31,10.31,10.3,10.31,76800.0,8.4848,8.4848,8.4766,8.4848,76800.0
2010-08-13 14:00:00,10.31,10.31,10.3,10.3,124400.0,8.4848,8.4848,8.4766,8.4766,124400.0
2010-08-13 14:05:00,10.3,10.31,10.3,10.31,116800.0,8.4766,8.4848,8.4766,8.4848,116800.0
2010-08-13 14:10:00,10.31,10.32,10.29,10.29,38000.0,8.4848,8.493,8.4683,8.4683,38000.0
2010-08-13 14:15:00,10.29,10.3,10.28,10.28,75600.0,8.4683,8.4766,8.4601,8.4601,75600.0
2010-08-13 14:20:00,10.28,10.28,10.27,10.28,60000.0,8.4601,8.4601,8.4519,8.4601,60000.0
2010-08-13 14:25:00,10.28,10.29,10.27,10.28,49600.0,8.4601,8.4683,8.4519,8.4601,49600.0
2010-08-13 14:30:00,10.28,10.29,10.28,10.28,82400.0,8.4601,8.4683,8.4601,8.4601,82400.0
2010-08-13 14:35:00,10.28,10.29,10.27,10.28,147200.0,8.4601,8.4683,8.4519,8.4601,147200.0
2010-08-13 14:40:00,10.28,10.29,10.28,10.29,49600.0,8.4601,8.4683,8.4601,8.4683,49600.0
2010-08-13 14:45:00,10.29,10.29,10.26,10.27,278800.0,8.4683,8.4683,8.4436,8.4519,278800.0
2010-08-13 14:50:00,10.27,10.28,10.26,10.28,89600.0,8.4519,8.4601,8.4436,8.4601,89600.0
2010-08-13 14:55:00,10.28,10.28,10.27,10.28,79200.0,8.4601,8.4601,8.4519,8.4601,79200.0
2010-08-13 15:00:00,10.28,10.28,10.26,10.27,255200.0,8.4601,8.4601,8.4436,8.4519,255200.0
2010-08-13 15:05:00,10.27,10.27,10.25,10.27,202800.0,8.4519,8.4519,8.4354,8.4519,202800.0
2010-08-13 15:10:00,10.27,10.27,10.26,10.26,107200.0,8.4519,8.4519,8.4436,8.4436,107200.0
2010-08-13 15:15:00,10.26,10.28,10.25,10.27,242800.0,8.4436,8.4601,8.4354,8.4519,242800.0
2010-08-13 15:20:00,10.27,10.28,10.27,10.28,112800.0,8.4519,8.4601,8.4519,8.4601,112800.0
2010-08-13 15:25:00,10.28,10.28,10.27,10.27,117200.0,8.4601,8.4601,8.4519,8.4519,117200.0
2010-08-13 15:30:00,10.27,10.28,10.27,10.28,184000.0,8.4519,8.4601,8.4519,8.4601,184000.0
2010-08-13 15:35:00,10.28,10.28,10.25,10.26,434000.0,8.4601,8.4601,8.4354,8.4436,434000.0
2010-08-13 15:40:00,10.26,10.27,10.24,10.24,421600.0,8.4436,8.4519,8.4272,8.4272,421600.0
2010-08-13 15:45:00,10.24,10.25,10.22,10.23,564000.0,8.4272,8.4354,8.4107,8.4189,564000.0
2010-08-13 15:50:00,10.23,10.24,10.22,10.23,463600.0,8.4189,8.4272,8.4107,8.4189,463600.0
2010-08-13 15:55:00,10.23,10.24,10.22,10.22,863200.0,8.4189,8.4272,8.4107,8.4107,863200.0
2010-08-16 09:30:00,10.17,10.23,10.15,10.22,200400.0,8.3696,8.4189,8.3531,8.4107,200400.0
2010-08-16 09:35:00,10.22,10.27,10.2,10.26,256000.0,8.4107,8.4519,8.3943,8.4436,256000.0
2010-08-16 09:40:00,10.26,10.34,10.26,10.28,414000.0,8.4436,8.5095,8.4436,8.4601,414000.0
2010-08-16 09:45:00,10.28,10.34,10.27,10.33,204400.0,8.4601,8.5095,8.4519,8.5012,204400.0
2010-08-16 09:50:00,10.33,10.35,10.33,10.35,286000.0,8.5012,8.5177,8.5012,8.5177,286000.0
2010-08-16 09:55:00,10.35,10.39,10.34,10.39,304800.0,8.5177,8.5506,8.5095,8.5506,304800.0
2010-08-16 10:00:00,10.39,10.41,10.38,10.4,328000.0,8.5506,8.5671,8.5424,8.5589,328000.0
2010-08-16 10:05:00,10.4,10.45,10.4,10.41,676400.0,8.5589,8.6,8.5589,8.5671,676400.0
2010-08-16 10:10:00,10.41,10.44,10.39,10.39,1773600.0,8.5671,8.5918,8.5506,8.5506,1773600.0
2010-08-16 10:15:00,10.39,10.45,10.38,10.45,540400.0,8.5506,8.6,8.5424,8.6,540400.0
2010-08-16 10:20:00,10.45,10.45,10.43,10.44,610800.0,8.6,8.6,8.5835,8.5918,610800.0
2010-08-16 10:25:00,10.44,10.44,10.41,10.42,203600.0,8.5918,8.5918,8.5671,8.5753,203600.0
2010-08-16 10:30:00,10.42,10.45,10.42,10.44,166400.0,8.5753,8.6,8.5753,8.5918,166400.0
2010-08-16 10:35:00,10.44,10.46,10.44,10.46,366400.0,8.5918,8.6082,8.5918,8.6082,366400.0
2010-08-16 10:40:00,10.46,10.46,10.44,10.46,158800.0,8.6082,8.6082,8.5918,8.6082,158800.0
2010-08-16 10:45:00,10.46,10.49,10.45,10.48,276800.0,8.6082,8.6329,8.6,8.6247,276800.0
2010-08-16 10:50:00,10.48,10.49,10.47,10.47,294400.0,8.6247,8.6329,8.6165,8.6165,294400.0
2010-08-16 10:55:00,10.47,10.47,10.45,10.46,119200.0,8.6165,8.6165,8.6,8.6082,119200.0
2010-08-16 11:00:00,10.47,10.47,10.42,10.43,109600.0,8.6165,8.6165,8.5753,8.5835,109600.0
2010-08-16 11:05:00,10.43,10.45,10.42,10.43,162800.0,8.5835,8.6,8.5753,8.5835,162800.0
2010-08-16 11:10:00,10.43,10.44,10.42,10.43,92400.0,8.5835,8.5918,8.5753,8.5835,92400.0
2010-08-16 11:15:00,10.43,10.44,10.41,10.42,55200.0,8.5835,8.5918,8.5671,8.5753,55200.0
2010-08-16 11:20:00,10.42,10.43,10.4,10.42,90000.0,8.5753,8.5835,8.5589,8.5753,90000.0
2010-08-16 11:25:00,10.42,10.44,10.41,10.41,198800.0,8.5753,8.5918,8.5671,8.5671,198800.0
2010-08-16 11:30:00,10.41,10.42,10.4,10.4,151600.0,8.5671,8.5753,8.5589,8.5589,151600.0
2010-08-16 11:35:00,10.4,10.42,10.39,10.39,134000.0,8.5589,8.5753,8.5506,8.5506,134000.0
2010-08-16 11:40:00,10.39,10.4,10.38,10.39,144000.0,8.5506,8.5589,8.5424,8.5506,144000.0
2010-08-16 11:45:00,10.39,10.4,10.38,10.39,107600.0,8.5506,8.5589,8.5424,8.5506,107600.0
2010-08-16 11:50:00,10.39,10.39,10.38,10.39,107200.0,8.5506,8.5506,8.5424,8.5506,107200.0
2010-08-16 11:55:00,10.39,10.39,10.38,10.38,166800.0,8.5506,8.5506,8.5424,8.5424,166800.0
2010-08-16 12:00:00,10.38,10.4,10.38,10.4,148800.0,8.5424,8.5589,8.5424,8.5589,148800.0
2010-08-16 12:05:00,10.4,10.41,10.4,10.4,107200.0,8.5589,8.5671,8.5589,8.5589,107200.0
2010-08-16 12:10:00,10.4,10.4,10.39,10.4,137600.0,8.5589,8.5589,8.5506,8.5589,137600.0
2010-08-16 12:15:00,10.4,10.42,10.4,10.42,175600.0,8.5589,8.5753,8.5589,8.5753,175600.0
2010-08-16 12:20:00,10.42,10.45,10.42,10.44,293200.0,8.5753,8.6,8.5753,8.5918,293200.0
2010-08-16 12:25:00,10.44,10.45,10.43,10.45,81600.0,8.5918,8.6,8.5835,8.6,81600.0
2010-08-16 12:30:00,10.45,10.45,10.43,10.44,169200.0,8.6,8.6,8.5835,8.5918,169200.0
2010-08-16 12:35:00,10.44,10.46,10.44,10.45,59600.0,8.5918,8.6082,8.5918,8.6,59600.0
2010-08-16 12:40:00,10.45,10.45,10.44,10.45,50000.0,8.6,8.6,8.5918,8.6,50000.0
2010-08-16 12:45:00,10.45,10.47,10.45,10.46,222400.0,8.6,8.6165,8.6,8.6082,222400.0
2010-08-16 12:50:00,10.47,10.47,10.46,10.46,139200.0,8.6165,8.6165,8.6082,8.6082,139200.0
2010-08-16 12:55:00,10.46,10.47,10.45,10.46,102400.0,8.6082,8.6165,8.6,8.6082,102400.0
2010-08-16 13:00:00,10.46,10.47,10.44,10.44,134800.0,8.6082,8.6165,8.5918,8.5918,134800.0
2010-08-16 13:05:00,10.44,10.47,10.44,10.47,135600.0,8.5918,8.6165,8.5918,8.6165,135600.0
2010-08-16 13:10:00,10.46,10.47,10.45,10.46,73200.0,8.6082,8.6165,8.6,8.6082,73200.0
2010-08-16 13:15:00,10.45,10.46,10.44,10.44,62000.0,8.6,8.6082,8.5918,8.5918,62000.0
2010-08-16 13:20:00,10.43,10.45,10.43,10.45,281200.0,8.5835,8.6,8.5835,8.6,281200.0
2010-08-16 13:25:00,10.45,10.45,10.44,10.45,70000.0,8.6,8.6,8.5918,8.6,70000.0
2010-08-16 13:30:00,10.45,10.45,10.44,10.44,139600.0,8.6,8.6,8.5918,8.5918,139600.0
2010-08-16 13:35:00,10.44,10.45,10.44,10.45,342800.0,8.5918,8.6,8.5918,8.6,342800.0
2010-08-16 13:40:00,10.45,10.45,10.44,10.44,135200.0,8.6,8.6,8.5918,8.5918,135200.0
2010-08-16 13:45:00,10.44,10.45,10.44,10.45,272800.0,8.5918,8.6,8.5918,8.6,272800.0
2010-08-16 13:50:00,10.45,10.45,10.42,10.43,192400.0,8.6,8.6,8.5753,8.5835,192400.0
2010-08-16 13:55:00,10.43,10.44,10.42,10.43,153200.0,8.5835,8.5918,8.5753,8.5835,153200.0
2010-08-16 14:00:00,10.43,10.44,10.43,10.43,72000.0,8.5835,8.5918,8.5835,8.5835,72000.0
2010-08-16 14:05:00,10.43,10.43,10.4,10.4,155600.0,8.5835,8.5835,8.5589,8.5589,155600.0
2010-08-16 14:10:00,10.4,10.42,10.39,10.42,188800.0,8.5589,8.5753,8.5506,8.5753,188800.0
2010-08-16 14:15:00,10.42,10.42,10.4,10.4,196400.0,8.5753,8.5753,8.5589,8.5589,196400.0
2010-08-16 14:20:00,10.4,10.4,10.37,10.38,686000.0,8.5589,8.5589,8.5342,8.5424,686000.0
2010-08-16 14:25:00,10.38,10.38,10.36,10.37,375600.0,8.5424,8.5424,8.5259,8.5342,375600.0
2010-08-16 14:30:00,10.37,10.38,10.37,10.37,67200.0,8.5342,8.5424,8.5342,8.5342,67200.0
2010-08-16 14:35:00,10.37,10.38,10.37,10.37,223600.0,8.5342,8.5424,8.5342,8.5342,223600.0
2010-08-16 14:40:00,10.37,10.38,10.36,10.38,270400.0,8.5342,8.5424,8.5259,8.5424,270400.0
2010-08-16 14:45:00,10.38,10.39,10.38,10.38,142000.0,8.5424,8.5506,8.5424,8.5424,142000.0
2010-08-16 14:50:00,10.38,10.38,10.34,10.35,193600.0,8.5424,8.5424,8.5095,8.5177,193600.0
2010-08-16 14:55:00,10.35,10.35,10.33,10.34,155600.0,8.5177,8.5177,8.5012,8.5095,155600.0
2010-08-16 15:00:00,10.34,10.35,10.34,10.34,125200.0,8.5095,8.5177,8.5095,8.5095,125200.0
2010-08-16 15:05:00,10.34,10.35,10.34,10.35,268400.0,8.5095,8.5177,8.5095,8.5177,268400.0
2010-08-16 15:10:00,10.35,10.35,10.31,10.31,214000.0,8.5177,8.5177,8.4848,8.4848,214000.0
2010-08-16 15:15:00,10.31,10.32,10.31,10.31,419200.0,8.4848,8.493,8.4848,8.4848,419200.0
2010-08-16 15:20:00,10.31,10.32,10.3,10.32,333200.0,8.4848,8.493,8.4766,8.493,333200.0
2010-08-16 15:25:00,10.32,10.33,10.31,10.32,248000.0,8.493,8.5012,8.4848,8.493,248000.0
2010-08-16 15:30:00,10.32,10.32,10.31,10.32,352400.0,8.493,8.493,8.4848,8.493,352400.0
2010-08-16 15:35:00,10.32,10.33,10.31,10.32,369600.0,8.493,8.5012,8.4848,8.493,369600.0
2010-08-16 15:40:00,10.32,10.36,10.32,10.35,222000.0,8.493,8.5259,8.493,8.5177,222000.0
2010-08-16 15:45:00,10.36,10.37,10.35,10.35,264000.0,8.5259,8.5342,8.5177,8.5177,264000.0
2010-08-16 15:50:00,10.35,10.35,10.33,10.33,438400.0,8.5177,8.5177,8.5012,8.5012,438400.0
2010-08-16 15:55:00,10.33,10.34,10.33,10.33,866400.0,8.5012,8.5095,8.5012,8.5012,866400.0
2010-08-17 09:30:00,10.37,10.63,10.37,10.61,641600.0,8.5342,8.7481,8.5342,8.7317,641600.0
2010-08-17 09:35:00,10.61,10.61,10.48,10.55,550400.0,8.7317,8.7317,8.6247,8.6823,550400.0
2010-08-17 09:40:00,10.55,10.56,10.45,10.48,556000.0,8.6823,8.6905,8.6,8.6247,556000.0
2010-08-17 09:45:00,10.48,10.5,10.47,10.47,715200.0,8.6247,8.6411,8.6165,8.6165,715200.0
2010-08-17 09:50:00,10.47,10.49,10.44,10.47,207600.0,8.6165,8.6329,8.5918,8.6165,207600.0
2010-08-17 09:55:00,10.47,10.49,10.46,10.47,795600.0,8.6165,8.6329,8.6082,8.6165,795600.0
2010-08-17 10:00:00,10.47,10.52,10.47,10.51,358400.0,8.6165,8.6576,8.6165,8.6494,358400.0
2010-08-17 10:05:00,10.51,10.52,10.49,10.49,151600.0,8.6494,8.6576,8.6329,8.6329,151600.0
2010-08-17 10:10:00,10.49,10.53,10.48,10.53,163200.0,8.6329,8.6658,8.6247,8.6658,163200.0
2010-08-17 10:15:00,10.52,10.55,10.52,10.55,316000.0,8.6576,8.6823,8.6576,8.6823,316000.0
2010-08-17 10:20:00,10.55,10.59,10.54,10.58,401200.0,8.6823,8.7152,8.6741,8.707,401200.0
2010-08-17 10:25:00,10.59,10.59,10.54,10.54,266400.0,8.7152,8.7152,8.6741,8.6741,266400.0
2010-08-17 10:30:00,10.54,10.56,10.53,10.56,259600.0,8.6741,8.6905,8.6658,8.6905,259600.0
2010-08-17 10:35:00,10.56,10.56,10.55,10.56,166400.0,8.6905,8.6905,8.6823,8.6905,166400.0
2010-08-17 10:40:00,10.56,10.57,10.54,10.54,157600.0,8.6905,8.6988,8.6741,8.6741,157600.0
2010-08-17 10:45:00,10.54,10.55,10.54,10.55,374400.0,8.6741,8.6823,8.6741,8.6823,374400.0
2010-08-17 10:50:00,10.55,10.56,10.54,10.55,142400.0,8.6823,8.6905,8.6741,8.6823,142400.0
2010-08-17 10:55:00,10.55,10.59,10.54,10.58,196400.0,8.6823,8.7152,8.6741,8.707,196400.0
2010-08-17 11:00:00,10.58,10.58,10.56,10.56,154400.0,8.707,8.707,8.6905,8.6905,154400.0
2010-08-17 11:05:00,10.56,10.57,10.54,10.56,167600.0,8.6905,8.6988,8.6741,8.6905,167600.0
2010-08-17 11:10:00,10.56,10.59,10.56,10.59,130000.0,8.6905,8.7152,8.6905,8.7152,130000.0
2010-08-17 11:15:00,10.59,10.59,10.56,10.56,69200.0,8.7152,8.7152,8.6905,8.6905,69200.0
2010-08-17 11:20:00,10.56,10.56,10.55,10.56,156400.0,8.6905,8.6905,8.6823,8.6905,156400.0
2010-08-17 11:25:00,10.56,10.57,10.56,10.56,75600.0,8.6905,8.6988,8.6905,8.6905,75600.0
2010-08-17 11:30:00,10.56,10.56,10.54,10.55,190000.0,8.6905,8.6905,8.6741,8.6823,190000.0
2010-08-17 11:35:00,10.55,10.56,10.55,10.56,53200.0,8.6823,8.6905,8.6823,8.6905,53200.0
2010-08-17 11:40:00,10.56,10.56,10.55,10.55,51600.0,8.6905,8.6905,8.6823,8.6823,51600.0
2010-08-17 11:45:00,10.56,10.56,10.55,10.55,52000.0,8.6905,8.6905,8.6823,8.6823,52000.0
2010-08-17 11:50:00,10.55,10.56,10.55,10.56,87200.0,8.6823,8.6905,8.6823,8.6905,87200.0
2010-08-17 11:55:00,10.56,10.57,10.56,10.57,57200.0,8.6905,8.6988,8.6905,8.6988,57200.0
2010-08-17 12:00:00,10.57,10.59,10.56,10.59,70800.0,8.6988,8.7152,8.6905,8.7152,70800.0
2010-08-17 12:05:00,10.58,10.59,10.58,10.58,92800.0,8.707,8.7152,8.707,8.707,92800.0
2010-08-17 12:10:00,10.58,10.59,10.58,10.59,166800.0,8.707,8.7152,8.707,8.7152,166800.0
2010-08-17 12:15:00,10.59,10.6,10.57,10.57,86000.0,8.7152,8.7234,8.6988,8.6988,86000.0
2010-08-17 12:20:00,10.57,10.58,10.57,10.58,164800.0,8.6988,8.707,8.6988,8.707,164800.0
2010-08-17 12:25:00,10.58,10.58,10.57,10.58,97600.0,8.707,8.707,8.6988,8.707,97600.0
2010-08-17 12:30:00,10.57,10.58,10.56,10.57,68800.0,8.6988,8.707,8.6905,8.6988,68800.0
2010-08-17 12:35:00,10.57,10.59,10.57,10.59,76000.0,8.6988,8.7152,8.6988,8.7152,76000.0
2010-08-17 12:40:00,10.59,10.59,10.57,10.58,189200.0,8.7152,8.7152,8.6988,8.707,189200.0
2010-08-17 12:45:00,10.58,10.6,10.58,10.59,71600.0,8.707,8.7234,8.707,8.7152,71600.0
2010-08-17 12:50:00,10.59,10.59,10.59,10.59,88400.0,8.7152,8.7152,8.7152,8.7152,88400.0
2010-08-17 12:55:00,10.59,10.6,10.59,10.59,92000.0,8.7152,8.7234,8.7152,8.7152,92000.0
2010-08-17 13:00:00,10.59,10.61,10.59,10.6,183200.0,8.7152,8.7317,8.7152,8.7234,183200.0
2010-08-17 13:05:00,10.6,10.61,10.6,10.61,70400.0,8.7234,8.7317,8.7234,8.7317,70400.0
2010-08-17 13:10:00,10.61,10.61,10.6,10.61,119600.0,8.7317,8.7317,8.7234,8.7317,119600.0
2010-08-17 13:15:00,10.61,10.62,10.61,10.62,104400.0,8.7317,8.7399,8.7317,8.7399,104400.0
2010-08-17 13:20:00,10.62,10.62,10.61,10.61,58800.0,8.7399,8.7399,8.7317,8.7317,58800.0
2010-08-17 13:25:00,10.61,10.61,10.6,10.6,165600.0,8.7317,8.7317,8.7234,8.7234,165600.0
2010-08-17 13:30:00,10.6,10.6,10.58,10.58,356400.0,8.7234,8.7234,8.707,8.707,356400.0
2010-08-17 13:35:00,10.58,10.58,10.56,10.56,262400.0,8.707,8.707,8.6905,8.6905,262400.0
2010-08-17 13:40:00,10.56,10.56,10.55,10.55,276800.0,8.6905,8.6905,8.6823,8.6823,276800.0
2010-08-17 13:45:00,10.55,10.55,10.52,10.52,367200.0,8.6823,8.6823,8.6576,8.6576,367200.0
2010-08-17 13:50:00,10.52,10.55,10.48,10.48,398400.0,8.6576,8.6823,8.6247,8.6247,398400.0
2010-08-17 13:55:00,10.48,10.49,10.47,10.47,236000.0,8.6247,8.6329,8.6165,8.6165,236000.0
2010-08-17 14:00:00,10.47,10.52,10.47,10.51,268000.0,8.6165,8.6576,8.6165,8.6494,268000.0
2010-08-17 14:05:00,10.51,10.52,10.5,10.52,155600.0,8.6494,8.6576,8.6411,8.6576,155600.0
2010-08-17 14:10:00,10.52,10.53,10.49,10.49,463600.0,8.6576,8.6658,8.6329,8.6329,463600.0
2010-08-17 14:15:00,10.49,10.49,10.47,10.48,362400.0,8.6329,8.6329,8.6165,8.6247,362400.0
2010-08-17 14:20:00,10.48,10.52,10.48,10.52,176800.0,8.6247,8.6576,8.6247,8.6576,176800.0
2010-08-17 14:25:00,10.52,10.52,10.51,10.51,100000.0,8.6576,8.6576,8.6494,8.6494,100000.0
2010-08-17 14:30:00,10.51,10.53,10.51,10.51,130800.0,8.6494,8.6658,8.6494,8.6494,130800.0
2010-08-17 14:35:00,10.51,10.51,10.49,10.49,390000.0,8.6494,8.6494,8.6329,8.6329,390000.0
2010-08-17 14:40:00,10.49,10.51,10.49,10.5,104400.0,8.6329,8.6494,8.6329,8.6411,104400.0
2010-08-17 14:45:00,10.51,10.52,10.5,10.52,191600.0,8.6494,8.6576,8.6411,8.6576,191600.0
2010-08-17 14:50:00,10.52,10.53,10.51,10.53,166000.0,8.6576,8.6658,8.6494,8.6658,166000.0
2010-08-17 14:55:00,10.53,10.53,10.5,10.51,160000.0,8.6658,8.6658,8.6411,8.6494,160000.0
2010-08-17 15:00:00,10.51,10.52,10.49,10.5,246000.0,8.6494,8.6576,8.6329,8.6411,246000.0
2010-08-17 15:05:00,10.5,10.51,10.5,10.51,148800.0,8.6411,8.6494,8.6411,8.6494,148800.0
2010-08-17 15:10:00,10.51,10.51,10.5,10.51,211200.0,8.6494,8.6494,8.6411,8.6494,211200.0
2010-08-17 15:15:00,10.51,10.53,10.51,10.51,184800.0,8.6494,8.6658,8.6494,8.6494,184800.0
2010-08-17 15:20:00,10.51,10.54,10.51,10.54,218000.0,8.6494,8.6741,8.6494,8.6741,218000.0
2010-08-17 15:25:00,10.53,10.54,10.53,10.54,202800.0,8.6658,8.6741,8.6658,8.6741,202800.0
2010-08-17 15:30:00,10.54,10.54,10.51,10.51,309200.0,8.6741,8.6741,8.6494,8.6494,309200.0
2010-08-17 15:35:00,10.51,10.51,10.49,10.5,194000.0,8.6494,8.6494,8.6329,8.6411,194000.0
2010-08-17 15:40:00,10.5,10.51,10.49,10.49,357600.0,8.6411,8.6494,8.6329,8.6329,357600.0
2010-08-17 15:45:00,10.49,10.49,10.47,10.48,301600.0,8.6329,8.6329,8.6165,8.6247,301600.0
2010-08-17 15:50:00,10.48,10.49,10.47,10.47,314000.0,8.6247,8.6329,8.6165,8.6165,314000.0
2010-08-17 15:55:00,10.46,10.47,10.44,10.45,1100000.0,8.6082,8.6165,8.5918,8.6,1100000.0
2010-08-18 09:30:00,10.45,10.45,10.38,10.38,276400.0,8.6,8.6,8.5424,8.5424,276400.0
2010-08-18 09:35:00,10.38,10.4,10.38,10.39,190000.0,8.5424,8.5589,8.5424,8.5506,190000.0
2010-08-18 09:40:00,10.39,10.4,10.38,10.38,374000.0,8.5506,8.5589,8.5424,8.5424,374000.0
2010-08-18 09:45:00,10.38,10.39,10.36,10.37,138800.0,8.5424,8.5506,8.5259,8.5342,138800.0
2010-08-18 09:50:00,10.37,10.38,10.35,10.35,249200.0,8.5342,8.5424,8.5177,8.5177,249200.0
2010-08-18 09:55:00,10.35,10.36,10.35,10.36,98800.0,8.5177,8.5259,8.5177,8.5259,98800.0
2010-08-18 10:00:00,10.36,10.38,10.35,10.37,196800.0,8.5259,8.5424,8.5177,8.5342,196800.0
2010-08-18 10:05:00,10.37,10.4,10.36,10.39,449600.0,8.5342,8.5589,8.5259,8.5506,449600.0
2010-08-18 10:10:00,10.39,10.41,10.39,10.39,136800.0,8.5506,8.5671,8.5506,8.5506,136800.0
2010-08-18 10:15:00,10.39,10.4,10.38,10.39,195200.0,8.5506,8.5589,8.5424,8.5506,195200.0
2010-08-18 10:20:00,10.39,10.39,10.38,10.38,393200.0,8.5506,8.5506,8.5424,8.5424,393200.0
2010-08-18 10:25:00,10.38,10.38,10.36,10.37,198000.0,8.5424,8.5424,8.5259,8.5342,198000.0
2010-08-18 10:30:00,10.37,10.38,10.37,10.38,163600.0,8.5342,8.5424,8.5342,8.5424,163600.0
2010-08-18 10:35:00,10.37,10.38,10.37,10.37,130800.0,8.5342,8.5424,8.5342,8.5342,130800.0
2010-08-18 10:40:00,10.38,10.38,10.37,10.38,96400.0,8.5424,8.5424,8.5342,8.5424,96400.0
2010-08-18 10:45:00,10.38,10.38,10.35,10.36,142400.0,8.5424,8.5424,8.5177,8.5259,142400.0
2010-08-18 10:50:00,10.36,10.36,10.34,10.35,148400.0,8.5259,8.5259,8.5095,8.5177,148400.0
2010-08-18 10:55:00,10.35,10.36,10.34,10.35,404400.0,8.5177,8.5259,8.5095,8.5177,404400.0
2010-08-18 11:00:00,10.35,10.4,10.35,10.4,264800.0,8.5177,8.5589,8.5177,8.5589,264800.0
2010-08-18 11:05:00,10.4,10.42,10.4,10.4,122400.0,8.5589,8.5753,8.5589,8.5589,122400.0
2010-08-18 11:10:00,10.4,10.44,10.4,10.44,214800.0,8.5589,8.5918,8.5589,8.5918,214800.0
2010-08-18 11:15:00,10.44,10.45,10.43,10.44,305200.0,8.5918,8.6,8.5835,8.5918,305200.0
2010-08-18 11:20:00,10.44,10.49,10.43,10.49,309600.0,8.5918,8.6329,8.5835,8.6329,309600.0
2010-08-18 11:25:00,10.49,10.49,10.48,10.49,243200.0,8.6329,8.6329,8.6247,8.6329,243200.0
2010-08-18 11:30:00,10.49,10.49,10.47,10.49,274800.0,8.6329,8.6329,8.6165,8.6329,274800.0
2010-08-18 11:35:00,10.49,10.51,10.48,10.5,167600.0,8.6329,8.6494,8.6247,8.6411,167600.0
2010-08-18 11:40:00,10.5,10.52,10.5,10.51,131600.0,8.6411,8.6576,8.6411,8.6494,131600.0
2010-08-18 11:45:00,10.51,10.53,10.51,10.53,145600.0,8.6494,8.6658,8.6494,8.6658,145600.0
2010-08-18 11:50:00,10.53,10.53,10.51,10.52,202400.0,8.6658,8.6658,8.6494,8.6576,202400.0
2010-08-18 11:55:00,10.52,10.52,10.5,10.5,349600.0,8.6576,8.6576,8.6411,8.6411,349600.0
2010-08-18 12:00:00,10.51,10.51,10.49,10.51,337200.0,8.6494,8.6494,8.6329,8.6494,337200.0
2010-08-18 12:05:00,10.51,10.53,10.51,10.53,52000.0,8.6494,8.6658,8.6494,8.6658,52000.0
2010-08-18 12:10:00,10.53,10.54,10.53,10.53,74800.0,8.6658,8.6741,8.6658,8.6658,74800.0
2010-08-18 12:15:00,10.53,10.53,10.52,10.53,118000.0,8.6658,8.6658,8.6576,8.6658,118000.0
2010-08-18 12:20:00,10.54,10.54,10.52,10.52,78400.0,8.6741,8.6741,8.6576,8.6576,78400.0
2010-08-18 12:25:00,10.52,10.52,10.52,10.52,29600.0,8.6576,8.6576,8.6576,8.6576,29600.0
2010-08-18 12:30:00,10.52,10.52,10.5,10.5,176800.0,8.6576,8.6576,8.6411,8.6411,176800.0
2010-08-18 12:35:00,10.5,10.5,10.49,10.49,126800.0,8.6411,8.6411,8.6329,8.6329,126800.0
2010-08-18 12:40:00,10.49,10.5,10.49,10.5,47600.0,8.6329,8.6411,8.6329,8.6411,47600.0
2010-08-18 12:45:00,10.5,10.51,10.49,10.51,62000.0,8.6411,8.6494,8.6329,8.6494,62000.0
2010-08-18 12:50:00,10.51,10.52,10.5,10.52,110000.0,8.6494,8.6576,8.6411,8.6576,110000.0
2010-08-18 12:55:00,10.52,10.53,10.52,10.52,150000.0,8.6576,8.6658,8.6576,8.6576,150000.0
2010-08-18 13:00:00,10.52,10.52,10.51,10.51,112400.0,8.6576,8.6576,8.6494,8.6494,112400.0
2010-08-18 13:05:00,10.51,10.53,10.51,10.53,207200.0,8.6494,8.6658,8.6494,8.6658,207200.0
2010-08-18 13:10:00,10.53,10.54,10.5,10.51,165200.0,8.6658,8.6741,8.6411,8.6494,165200.0
2010-08-18 13:15:00,10.51,10.51,10.51,10.51,48800.0,8.6494,8.6494,8.6494,8.6494,48800.0
2010-08-18 13:20:00,10.51,10.51,10.5,10.5,51600.0,8.6494,8.6494,8.6411,8.6411,51600.0
2010-08-18 13:25:00,10.5,10.52,10.5,10.51,185600.0,8.6411,8.6576,8.6411,8.6494,185600.0
2010-08-18 13:30:00,10.51,10.53,10.51,10.53,153200.0,8.6494,8.6658,8.6494,8.6658,153200.0
2010-08-18 13:35:00,10.52,10.53,10.51,10.51,141200.0,8.6576,8.6658,8.6494,8.6494,141200.0
2010-08-18 13:40:00,10.51,10.53,10.5,10.52,99600.0,8.6494,8.6658,8.6411,8.6576,99600.0
2010-08-18 13:45:00,10.53,10.53,10.52,10.53,68800.0,8.6658,8.6658,8.6576,8.6658,68800.0
2010-08-18 13:50:00,10.53,10.53,10.52,10.53,78800.0,8.6658,8.6658,8.6576,8.6658,78800.0
2010-08-18 13:55:00,10.53,10.53,10.52,10.52,79200.0,8.6658,8.6658,8.6576,8.6576,79200.0
2010-08-18 14:00:00,10.53,10.54,10.52,10.53,95600.0,8.6658,8.6741,8.6576,8.6658,95600.0
2010-08-18 14:05:00,10.53,10.53,10.51,10.52,212000.0,8.6658,8.6658,8.6494,8.6576,212000.0
2010-08-18 14:10:00,10.52,10.53,10.51,10.53,104400.0,8.6576,8.6658,8.6494,8.6658,104400.0
2010-08-18 14:15:00,10.53,10.53,10.51,10.52,114400.0,8.6658,8.6658,8.6494,8.6576,114400.0
2010-08-18 14:20:00,10.52,10.53,10.51,10.52,208000.0,8.6576,8.6658,8.6494,8.6576,208000.0
2010-08-18 14:25:00,10.52,10.53,10.52,10.53,117200.0,8.6576,8.6658,8.6576,8.6658,117200.0
2010-08-18 14:30:00,10.53,10.54,10.52,10.53,104000.0,8.6658,8.6741,8.6576,8.6658,104000.0
2010-08-18 14:35:00,10.53,10.55,10.53,10.55,93200.0,8.6658,8.6823,8.6658,8.6823,93200.0
2010-08-18 14:40:00,10.55,10.56,10.55,10.56,163200.0,8.6823,8.6905,8.6823,8.6905,163200.0
2010-08-18 14:45:00,10.55,10.56,10.54,10.55,219600.0,8.6823,8.6905,8.6741,8.6823,219600.0
2010-08-18 14:50:00,10.54,10.56,10.54,10.55,280400.0,8.6741,8.6905,8.6741,8.6823,280400.0
2010-08-18 14:55:00,10.55,10.56,10.54,10.56,188400.0,8.6823,8.6905,8.6741,8.6905,188400.0
2010-08-18 15:00:00,10.56,10.56,10.55,10.55,152400.0,8.6905,8.6905,8.6823,8.6823,152400.0
2010-08-18 15:05:00,10.55,10.56,10.54,10.55,238400.0,8.6823,8.6905,8.6741,8.6823,238400.0
2010-08-18 15:10:00,10.55,10.56,10.54,10.55,422400.0,8.6823,8.6905,8.6741,8.6823,422400.0
2010-08-18 15:15:00,10.56,10.56,10.53,10.54,161600.0,8.6905,8.6905,8.6658,8.6741,161600.0
2010-08-18 15:20:00,10.55,10.55,10.53,10.53,246800.0,8.6823,8.6823,8.6658,8.6658,246800.0
2010-08-18 15:25:00,10.53,10.54,10.53,10.54,114800.0,8.6658,8.6741,8.6658,8.6741,114800.0
2010-08-18 15:30:00,10.53,10.55,10.53,10.55,275200.0,8.6658,8.6823,8.6658,8.6823,275200.0
2010-08-18 15:35:00,10.55,10.55,10.54,10.54,419600.0,8.6823,8.6823,8.6741,8.6741,419600.0
2010-08-18 15:40:00,10.55,10.55,10.54,10.55,445600.0,8.6823,8.6823,8.6741,8.6823,445600.0
2010-08-18 15:45:00,10.55,10.55,10.54,10.54,363200.0,8.6823,8.6823,8.6741,8.6741,363200.0
2010-08-18 15:50:00,10.54,10.55,10.52,10.53,351200.0,8.6741,8.6823,8.6576,8.6658,351200.0
2010-08-18 15:55:00,10.53,10.54,10.52,10.53,449600.0,8.6658,8.6741,8.6576,8.6658,449600.0
2010-08-19 09:30:00,10.47,10.58,10.42,10.55,236400.0,8.6165,8.707,8.5753,8.6823,236400.0
2010-08-19 09:35:00,10.55,10.59,10.54,10.58,193200.0,8.6823,8.7152,8.6741,8.707,193200.0
2010-08-19 09:40:00,10.59,10.6,10.57,10.59,113200.0,8.7152,8.7234,8.6988,8.7152,113200.0
2010-08-19 09:45:00,10.59,10.59,10.56,10.56,180800.0,8.7152,8.7152,8.6905,8.6905,180800.0
2010-08-19 09:50:00,10.56,10.56,10.5,10.5,341200.0,8.6905,8.6905,8.6411,8.6411,341200.0
2010-08-19 09:55:00,10.5,10.51,10.49,10.5,277200.0,8.6411,8.6494,8.6329,8.6411,277200.0
2010-08-19 10:00:00,10.5,10.5,10.44,10.45,555200.0,8.6411,8.6411,8.5918,8.6,555200.0
2010-08-19 10:05:00,10.45,10.46,10.43,10.44,218000.0,8.6,8.6082,8.5835,8.5918,218000.0
2010-08-19 10:10:00,10.44,10.49,10.43,10.49,241600.0,8.5918,8.6329,8.5835,8.6329,241600.0
2010-08-19 10:15:00,10.49,10.53,10.48,10.53,203200.0,8.6329,8.6658,8.6247,8.6658,203200.0
2010-08-19 10:20:00,10.53,10.53,10.49,10.5,174400.0,8.6658,8.6658,8.6329,8.6411,174400.0
2010-08-19 10:25:00,10.51,10.51,10.48,10.49,237200.0,8.6494,8.6494,8.6247,8.6329,237200.0
2010-08-19 10:30:00,10.49,10.5,10.48,10.48,188400.0,8.6329,8.6411,8.6247,8.6247,188400.0
2010-08-19 10:35:00,10.48,10.48,10.43,10.45,219600.0,8.6247,8.6247,8.5835,8.6,219600.0
2010-08-19 10:40:00,10.45,10.46,10.43,10.44,200400.0,8.6,8.6082,8.5835,8.5918,200400.0
2010-08-19 10:45:00,10.44,10.44,10.41,10.42,258000.0,8.5918,8.5918,8.5671,8.5753,258000.0
2010-08-19 10:50:00,10.42,10.42,10.39,10.4,367600.0,8.5753,8.5753,8.5506,8.5589,367600.0
2010-08-19 10:55:00,10.39,10.41,10.39,10.4,197200.0,8.5506,8.5671,8.5506,8.5589,197200.0
2010-08-19 11:00:00,10.4,10.41,10.39,10.39,174400.0,8.5589,8.5671,8.5506,8.5506,174400.0
2010-08-19 11:05:00,10.39,10.4,10.38,10.4,122400.0,8.5506,8.5589,8.5424,8.5589,122400.0
2010-08-19 11:10:00,10.4,10.41,10.39,10.39,128000.0,8.5589,8.5671,8.5506,8.5506,128000.0
2010-08-19 11:15:00,10.39,10.41,10.39,10.4,112800.0,8.5506,8.5671,8.5506,8.5589,112800.0
2010-08-19 11:20:00,10.4,10.41,10.39,10.4,105200.0,8.5589,8.5671,8.5506,8.5589,105200.0
2010-08-19 11:25:00,10.4,10.4,10.38,10.38,159200.0,8.5589,8.5589,8.5424,8.5424,159200.0
2010-08-19 11:30:00,10.38,10.39,10.38,10.38,295200.0,8.5424,8.5506,8.5424,8.5424,295200.0
2010-08-19 11:35:00,10.38,10.38,10.35,10.35,362400.0,8.5424,8.5424,8.5177,8.5177,362400.0
2010-08-19 11:40:00,10.35,10.36,10.35,10.35,217600.0,8.5177,8.5259,8.5177,8.5177,217600.0
2010-08-19 11:45:00,10.35,10.37,10.35,10.36,266000.0,8.5177,8.5342,8.5177,8.5259,266000.0
2010-08-19 11:50:00,10.36,10.37,10.36,10.36,427600.0,8.5259,8.5342,8.5259,8.5259,427600.0
2010-08-19 11:55:00,10.36,10.38,10.36,10.37,159200.0,8.5259,8.5424,8.5259,8.5342,159200.0
2010-08-19 12:00:00,10.37,10.38,10.37,10.38,118000.0,8.5342,8.5424,8.5342,8.5424,118000.0
2010-08-19 12:05:00,10.38,10.4,10.38,10.4,191600.0,8.5424,8.5589,8.5424,8.5589,191600.0
2010-08-19 12:10:00,10.4,10.4,10.38,10.38,81600.0,8.5589,8.5589,8.5424,8.5424,81600.0
2010-08-19 12:15:00,10.38,10.41,10.38,10.41,108800.0,8.5424,8.5671,8.5424,8.5671,108800.0
2010-08-19 12:20:00,10.41,10.42,10.41,10.42,248800.0,8.5671,8.5753,8.5671,8.5753,248800.0
2010-08-19 12:25:00,10.42,10.42,10.41,10.42,141600.0,8.5753,8.5753,8.5671,8.5753,141600.0
2010-08-19 12:30:00,10.42,10.47,10.42,10.47,381200.0,8.5753,8.6165,8.5753,8.6165,381200.0
2010-08-19 12:35:00,10.47,10.51,10.46,10.51,624400.0,8.6165,8.6494,8.6082,8.6494,624400.0
2010-08-19 12:40:00,10.5,10.52,10.5,10.5,216800.0,8.6411,8.6576,8.6411,8.6411,216800.0
2010-08-19 12:45:00,10.5,10.51,10.49,10.5,178400.0,8.6411,8.6494,8.6329,8.6411,178400.0
2010-08-19 12:50:00,10.5,10.5,10.47,10.48,166000.0,8.6411,8.6411,8.6165,8.6247,166000.0
2010-08-19 12:55:00,10.48,10.5,10.47,10.5,108800.0,8.6247,8.6411,8.6165,8.6411,108800.0
2010-08-19 13:00:00,10.5,10.51,10.48,10.51,209200.0,8.6411,8.6494,8.6247,8.6494,209200.0
2010-08-19 13:05:00,10.51,10.51,10.49,10.5,205600.0,8.6494,8.6494,8.6329,8.6411,205600.0
2010-08-19 13:10:00,10.5,10.52,10.49,10.52,235200.0,8.6411,8.6576,8.6329,8.6576,235200.0
2010-08-19 13:15:00,10.52,10.53,10.51,10.52,651600.0,8.6576,8.6658,8.6494,8.6576,651600.0
2010-08-19 13:20:00,10.52,10.53,10.51,10.52,296800.0,8.6576,8.6658,8.6494,8.6576,296800.0
2010-08-19 13:25:00,10.52,10.53,10.52,10.52,203600.0,8.6576,8.6658,8.6576,8.6576,203600.0
2010-08-19 13:30:00,10.52,10.52,10.51,10.51,240000.0,8.6576,8.6576,8.6494,8.6494,240000.0
2010-08-19 13:35:00,10.52,10.53,10.51,10.53,138400.0,8.6576,8.6658,8.6494,8.6658,138400.0
2010-08-19 13:40:00,10.53,10.53,10.52,10.52,195200.0,8.6658,8.6658,8.6576,8.6576,195200.0
2010-08-19 13:45:00,10.52,10.52,10.5,10.51,210400.0,8.6576,8.6576,8.6411,8.6494,210400.0
2010-08-19 13:50:00,10.51,10.52,10.5,10.5,232000.0,8.6494,8.6576,8.6411,8.6411,232000.0
2010-08-19 13:55:00,10.5,10.51,10.5,10.5,270800.0,8.6411,8.6494,8.6411,8.6411,270800.0
2010-08-19 14:00:00,10.5,10.5,10.48,10.48,188000.0,8.6411,8.6411,8.6247,8.6247,188000.0
2010-08-19 14:05:00,10.48,10.5,10.47,10.5,247600.0,8.6247,8.6411,8.6165,8.6411,247600.0
2010-08-19 14:10:00,10.49,10.5,10.49,10.5,294800.0,8.6329,8.6411,8.6329,8.6411,294800.0
2010-08-19 14:15:00,10.5,10.5,10.49,10.49,175200.0,8.6411,8.6411,8.6329,8.6329,175200.0
2010-08-19 14:20:00,10.49,10.51,10.49,10.51,240800.0,8.6329,8.6494,8.6329,8.6494,240800.0
2010-08-19 14:25:00,10.52,10.52,10.51,10.51,254800.0,8.6576,8.6576,8.6494,8.6494,254800.0
2010-08-19 14:30:00,10.51,10.52,10.51,10.52,190400.0,8.6494,8.6576,8.6494,8.6576,190400.0
2010-08-19 14:35:00,10.52,10.52,10.5,10.51,255200.0,8.6576,8.6576,8.6411,8.6494,255200.0
2010-08-19 14:40:00,10.51,10.52,10.5,10.51,365200.0,8.6494,8.6576,8.6411,8.6494,365200.0
2010-08-19 14:45:00,10.51,10.51,10.5,10.51,200000.0,8.6494,8.6494,8.6411,8.6494,200000.0
2010-08-19 14:50:00,10.5,10.52,10.5,10.51,289200.0,8.6411,8.6576,8.6411,8.6494,289200.0
2010-08-19 14:55:00,10.51,10.52,10.5,10.5,225600.0,8.6494,8.6576,8.6411,8.6411,225600.0
2010-08-19 15:00:00,10.5,10.5,10.49,10.49,314000.0,8.6411,8.6411,8.6329,8.6329,314000.0
2010-08-19 15:05:00,10.49,10.5,10.49,10.49,170800.0,8.6329,8.6411,8.6329,8.6329,170800.0
2010-08-19 15:10:00,10.49,10.51,10.49,10.51,200400.0,8.6329,8.6494,8.6329,8.6494,200400.0
2010-08-19 15:15:00,10.51,10.53,10.51,10.52,302800.0,8.6494,8.6658,8.6494,8.6576,302800.0
2010-08-19 15:20:00,10.52,10.53,10.51,10.53,271600.0,8.6576,8.6658,8.6494,8.6658,271600.0
2010-08-19 15:25:00,10.53,10.53,10.5,10.5,290800.0,8.6658,8.6658,8.6411,8.6411,290800.0
2010-08-19 15:30:00,10.5,10.51,10.5,10.51,282000.0,8.6411,8.6494,8.6411,8.6494,282000.0
2010-08-19 15:35:00,10.51,10.52,10.51,10.51,524400.0,8.6494,8.6576,8.6494,8.6494,524400.0
2010-08-19 15:40:00,10.51,10.51,10.5,10.5,463200.0,8.6494,8.6494,8.6411,8.6411,463200.0
2010-08-19 15:45:00,10.5,10.5,10.49,10.5,602000.0,8.6411,8.6411,8.6329,8.6411,602000.0
2010-08-19 15:50:00,10.49,10.5,10.49,10.49,564000.0,8.6329,8.6411,8.6329,8.6329,564000.0
2010-08-19 15:55:00,10.49,10.49,10.48,10.49,917600.0,8.6329,8.6329,8.6247,8.6329,917600.0
2010-08-20 09:30:00,10.4,10.49,10.4,10.43,1782800.0,8.5589,8.6329,8.5589,8.5835,1782800.0
2010-08-20 09:35:00,10.44,10.46,10.43,10.46,348400.0,8.5918,8.6082,8.5835,8.6082,348400.0
2010-08-20 09:40:00,10.45,10.47,10.44,10.46,144400.0,8.6,8.6165,8.5918,8.6082,144400.0
2010-08-20 09:45:00,10.46,10.49,10.46,10.47,268000.0,8.6082,8.6329,8.6082,8.6165,268000.0
2010-08-20 09:50:00,10.47,10.47,10.45,10.46,326000.0,8.6165,8.6165,8.6,8.6082,326000.0
2010-08-20 09:55:00,10.47,10.48,10.46,10.47,216000.0,8.6165,8.6247,8.6082,8.6165,216000.0
2010-08-20 10:00:00,10.47,10.51,10.47,10.51,244000.0,8.6165,8.6494,8.6165,8.6494,244000.0
2010-08-20 10:05:00,10.51,10.52,10.51,10.52,489200.0,8.6494,8.6576,8.6494,8.6576,489200.0
2010-08-20 10:10:00,10.52,10.52,10.5,10.51,384800.0,8.6576,8.6576,8.6411,8.6494,384800.0
2010-08-20 10:15:00,10.5,10.53,10.5,10.53,219600.0,8.6411,8.6658,8.6411,8.6658,219600.0
2010-08-20 10:20:00,10.53,10.54,10.52,10.53,187200.0,8.6658,8.6741,8.6576,8.6658,187200.0
2010-08-20 10:25:00,10.53,10.54,10.52,10.53,202800.0,8.6658,8.6741,8.6576,8.6658,202800.0
2010-08-20 10:30:00,10.54,10.55,10.52,10.52,180000.0,8.6741,8.6823,8.6576,8.6576,180000.0
2010-08-20 10:35:00,10.52,10.53,10.52,10.53,121200.0,8.6576,8.6658,8.6576,8.6658,121200.0
2010-08-20 10:40:00,10.53,10.54,10.52,10.53,118400.0,8.6658,8.6741,8.6576,8.6658,118400.0
2010-08-20 10:45:00,10.53,10.53,10.52,10.52,128400.0,8.6658,8.6658,8.6576,8.6576,128400.0
2010-08-20 10:50:00,10.52,10.53,10.51,10.51,182400.0,8.6576,8.6658,8.6494,8.6494,182400.0
2010-08-20 10:55:00,10.51,10.52,10.5,10.51,129200.0,8.6494,8.6576,8.6411,8.6494,129200.0
2010-08-20 11:00:00,10.51,10.51,10.48,10.49,155200.0,8.6494,8.6494,8.6247,8.6329,155200.0
2010-08-20 11:05:00,10.48,10.49,10.47,10.49,152800.0,8.6247,8.6329,8.6165,8.6329,152800.0
2010-08-20 11:10:00,10.49,10.49,10.46,10.46,133200.0,8.6329,8.6329,8.6082,8.6082,133200.0
2010-08-20 11:15:00,10.46,10.47,10.46,10.46,138400.0,8.6082,8.6165,8.6082,8.6082,138400.0
2010-08-20 11:20:00,10.47,10.47,10.46,10.46,177200.0,8.6165,8.6165,8.6082,8.6082,177200.0
2010-08-20 11:25:00,10.46,10.47,10.45,10.46,168400.0,8.6082,8.6165,8.6,8.6082,168400.0
2010-08-20 11:30:00,10.46,10.46,10.44,10.45,109200.0,8.6082,8.6082,8.5918,8.6,109200.0
2010-08-20 11:35:00,10.45,10.45,10.42,10.44,206800.0,8.6,8.6,8.5753,8.5918,206800.0
2010-08-20 11:40:00,10.44,10.44,10.43,10.44,128800.0,8.5918,8.5918,8.5835,8.5918,128800.0
2010-08-20 11:45:00,10.44,10.44,10.42,10.42,169200.0,8.5918,8.5918,8.5753,8.5753,169200.0
2010-08-20 11:50:00,10.41,10.41,10.4,10.4,161600.0,8.5671,8.5671,8.5589,8.5589,161600.0
2010-08-20 11:55:00,10.4,10.4,10.4,10.4,175600.0,8.5589,8.5589,8.5589,8.5589,175600.0
2010-08-20 12:00:00,10.4,10.41,10.39,10.41,137200.0,8.5589,8.5671,8.5506,8.5671,137200.0
2010-08-20 12:05:00,10.41,10.41,10.4,10.4,89600.0,8.5671,8.5671,8.5589,8.5589,89600.0
2010-08-20 12:10:00,10.4,10.41,10.4,10.4,94800.0,8.5589,8.5671,8.5589,8.5589,94800.0
2010-08-20 12:15:00,10.4,10.42,10.4,10.42,116400.0,8.5589,8.5753,8.5589,8.5753,116400.0
2010-08-20 12:20:00,10.42,10.45,10.42,10.44,91200.0,8.5753,8.6,8.5753,8.5918,91200.0
2010-08-20 12:25:00,10.44,10.44,10.41,10.43,132800.0,8.5918,8.5918,8.5671,8.5835,132800.0
2010-08-20 12:30:00,10.43,10.43,10.4,10.4,103600.0,8.5835,8.5835,8.5589,8.5589,103600.0
2010-08-20 12:35:00,10.4,10.41,10.4,10.41,36400.0,8.5589,8.5671,8.5589,8.5671,36400.0
2010-08-20 12:40:00,10.41,10.41,10.4,10.41,171200.0,8.5671,8.5671,8.5589,8.5671,171200.0
2010-08-20 12:45:00,10.41,10.41,10.4,10.4,97200.0,8.5671,8.5671,8.5589,8.5589,97200.0
2010-08-20 12:50:00,10.4,10.41,10.4,10.41,60800.0,8.5589,8.5671,8.5589,8.5671,60800.0
2010-08-20 12:55:00,10.41,10.42,10.4,10.42,178800.0,8.5671,8.5753,8.5589,8.5753,178800.0
2010-08-20 13:00:00,10.42,10.44,10.42,10.43,180400.0,8.5753,8.5918,8.5753,8.5835,180400.0
2010-08-20 13:05:00,10.43,10.44,10.43,10.44,95600.0,8.5835,8.5918,8.5835,8.5918,95600.0
2010-08-20 13:10:00,10.44,10.44,10.42,10.42,162800.0,8.5918,8.5918,8.5753,8.5753,162800.0
2010-08-20 13:15:00,10.42,10.42,10.4,10.4,47600.0,8.5753,8.5753,8.5589,8.5589,47600.0
2010-08-20 13:20:00,10.4,10.41,10.4,10.41,56000.0,8.5589,8.5671,8.5589,8.5671,56000.0
2010-08-20 13:25:00,10.41,10.42,10.4,10.41,93600.0,8.5671,8.5753,8.5589,8.5671,93600.0
2010-08-20 13:30:00,10.41,10.41,10.4,10.4,66800.0,8.5671,8.5671,8.5589,8.5589,66800.0
2010-08-20 13:35:00,10.4,10.4,10.39,10.4,73600.0,8.5589,8.5589,8.5506,8.5589,73600.0
2010-08-20 13:40:00,10.4,10.4,10.39,10.4,50000.0,8.5589,8.5589,8.5506,8.5589,50000.0
2010-08-20 13:45:00,10.4,10.4,10.39,10.4,79600.0,8.5589,8.5589,8.5506,8.5589,79600.0
2010-08-20 13:50:00,10.4,10.4,10.4,10.4,90400.0,8.5589,8.5589,8.5589,8.5589,90400.0
2010-08-20 13:55:00,10.4,10.4,10.39,10.4,179600.0,8.5589,8.5589,8.5506,8.5589,179600.0
2010-08-20 14:00:00,10.4,10.4,10.39,10.4,142800.0,8.5589,8.5589,8.5506,8.5589,142800.0
2010-08-20 14:05:00,10.4,10.4,10.4,10.4,72800.0,8.5589,8.5589,8.5589,8.5589,72800.0
2010-08-20 14:10:00,10.4,10.42,10.4,10.42,78800.0,8.5589,8.5753,8.5589,8.5753,78800.0
2010-08-20 14:15:00,10.42,10.43,10.41,10.42,118800.0,8.5753,8.5835,8.5671,8.5753,118800.0
2010-08-20 14:20:00,10.42,10.43,10.41,10.41,83200.0,8.5753,8.5835,8.5671,8.5671,83200.0
2010-08-20 14:25:00,10.41,10.42,10.41,10.41,136000.0,8.5671,8.5753,8.5671,8.5671,136000.0
2010-08-20 14:30:00,10.41,10.44,10.41,10.44,96800.0,8.5671,8.5918,8.5671,8.5918,96800.0
2010-08-20 14:35:00,10.44,10.45,10.44,10.44,98000.0,8.5918,8.6,8.5918,8.5918,98000.0
2010-08-20 14:40:00,10.44,10.45,10.43,10.45,100400.0,8.5918,8.6,8.5835,8.6,100400.0
2010-08-20 14:45:00,10.45,10.45,10.44,10.44,214400.0,8.6,8.6,8.5918,8.5918,214400.0
2010-08-20 14:50:00,10.44,10.46,10.43,10.45,148000.0,8.5918,8.6082,8.5835,8.6,148000.0
2010-08-20 14:55:00,10.45,10.45,10.43,10.43,134000.0,8.6,8.6,8.5835,8.5835,134000.0
2010-08-20 15:00:00,10.44,10.44,10.43,10.43,99600.0,8.5918,8.5918,8.5835,8.5835,99600.0
2010-08-20 15:05:00,10.43,10.45,10.43,10.45,120400.0,8.5835,8.6,8.5835,8.6,120400.0
2010-08-20 15:10:00,10.45,10.47,10.45,10.46,97600.0,8.6,8.6165,8.6,8.6082,97600.0
2010-08-20 15:15:00,10.47,10.47,10.45,10.45,168800.0,8.6165,8.6165,8.6,8.6,168800.0
2010-08-20 15:20:00,10.45,10.45,10.43,10.44,248400.0,8.6,8.6,8.5835,8.5918,248400.0
2010-08-20 15:25:00,10.44,10.44,10.43,10.44,100800.0,8.5918,8.5918,8.5835,8.5918,100800.0
2010-08-20 15:30:00,10.44,10.46,10.44,10.46,342800.0,8.5918,8.6082,8.5918,8.6082,342800.0
2010-08-20 15:35:00,10.46,10.47,10.44,10.45,294800.0,8.6082,8.6165,8.5918,8.6,294800.0
2010-08-20 15:40:00,10.45,10.47,10.45,10.46,202800.0,8.6,8.6165,8.6,8.6082,202800.0
2010-08-20 15:45:00,10.46,10.46,10.44,10.45,256400.0,8.6082,8.6082,8.5918,8.6,256400.0
2010-08-20 15:50:00,10.45,10.46,10.45,10.45,267600.0,8.6,8.6082,8.6,8.6,267600.0
2010-08-20 15:55:00,10.46,10.46,10.44,10.44,422800.0,8.6082,8.6082,8.5918,8.5918,422800.0
2010-08-23 09:30:00,10.46,10.52,10.45,10.51,142400.0,8.6082,8.6576,8.6,8.6494,142400.0
2010-08-23 09:35:00,10.51,10.53,10.5,10.52,145600.0,8.6494,8.6658,8.6411,8.6576,145600.0
2010-08-23 09:40:00,10.52,10.54,10.49,10.5,201600.0,8.6576,8.6741,8.6329,8.6411,201600.0
2010-08-23 09:45:00,10.5,10.52,10.5,10.52,129600.0,8.6411,8.6576,8.6411,8.6576,129600.0
2010-08-23 09:50:00,10.52,10.52,10.5,10.51,159600.0,8.6576,8.6576,8.6411,8.6494,159600.0
2010-08-23 09:55:00,10.51,10.52,10.49,10.5,168000.0,8.6494,8.6576,8.6329,8.6411,168000.0
2010-08-23 10:00:00,10.5,10.5,10.49,10.49,147200.0,8.6411,8.6411,8.6329,8.6329,147200.0
2010-08-23 10:05:00,10.49,10.49,10.47,10.47,215600.0,8.6329,8.6329,8.6165,8.6165,215600.0
2010-08-23 10:10:00,10.47,10.47,10.44,10.45,148400.0,8.6165,8.6165,8.5918,8.6,148400.0
2010-08-23 10:15:00,10.45,10.45,10.45,10.45,148800.0,8.6,8.6,8.6,8.6,148800.0
2010-08-23 10:20:00,10.45,10.46,10.45,10.45,269600.0,8.6,8.6082,8.6,8.6,269600.0
2010-08-23 10:25:00,10.46,10.46,10.45,10.46,130800.0,8.6082,8.6082,8.6,8.6082,130800.0
2010-08-23 10:30:00,10.46,10.47,10.46,10.47,269600.0,8.6082,8.6165,8.6082,8.6165,269600.0
2010-08-23 10:35:00,10.47,10.47,10.46,10.47,124400.0,8.6165,8.6165,8.6082,8.6165,124400.0
2010-08-23 10:40:00,10.47,10.47,10.44,10.44,169600.0,8.6165,8.6165,8.5918,8.5918,169600.0
2010-08-23 10:45:00,10.44,10.45,10.4,10.4,268400.0,8.5918,8.6,8.5589,8.5589,268400.0
2010-08-23 10:50:00,10.39,10.41,10.38,10.39,230400.0,8.5506,8.5671,8.5424,8.5506,230400.0
2010-08-23 10:55:00,10.38,10.4,10.38,10.4,80400.0,8.5424,8.5589,8.5424,8.5589,80400.0
2010-08-23 11:00:00,10.4,10.4,10.37,10.38,184400.0,8.5589,8.5589,8.5342,8.5424,184400.0
2010-08-23 11:05:00,10.38,10.39,10.37,10.38,142000.0,8.5424,8.5506,8.5342,8.5424,142000.0
2010-08-23 11:10:00,10.38,10.39,10.38,10.39,100400.0,8.5424,8.5506,8.5424,8.5506,100400.0
2010-08-23 11:15:00,10.39,10.39,10.38,10.38,214000.0,8.5506,8.5506,8.5424,8.5424,214000.0
2010-08-23 11:20:00,10.39,10.39,10.38,10.39,202800.0,8.5506,8.5506,8.5424,8.5506,202800.0
2010-08-23 11:25:00,10.39,10.39,10.38,10.39,67600.0,8.5506,8.5506,8.5424,8.5506,67600.0
2010-08-23 11:30:00,10.39,10.4,10.39,10.4,158400.0,8.5506,8.5589,8.5506,8.5589,158400.0
2010-08-23 11:35:00,10.4,10.41,10.39,10.4,169600.0,8.5589,8.5671,8.5506,8.5589,169600.0
2010-08-23 11:40:00,10.4,10.43,10.4,10.43,185600.0,8.5589,8.5835,8.5589,8.5835,185600.0
2010-08-23 11:45:00,10.43,10.43,10.41,10.41,136800.0,8.5835,8.5835,8.5671,8.5671,136800.0
2010-08-23 11:50:00,10.41,10.41,10.4,10.4,169200.0,8.5671,8.5671,8.5589,8.5589,169200.0
2010-08-23 11:55:00,10.4,10.4,10.39,10.4,107600.0,8.5589,8.5589,8.5506,8.5589,107600.0
2010-08-23 12:00:00,10.4,10.4,10.39,10.4,107200.0,8.5589,8.5589,8.5506,8.5589,107200.0
2010-08-23 12:05:00,10.4,10.43,10.4,10.42,78000.0,8.5589,8.5835,8.5589,8.5753,78000.0
2010-08-23 12:10:00,10.42,10.42,10.41,10.42,98800.0,8.5753,8.5753,8.5671,8.5753,98800.0
2010-08-23 12:15:00,10.42,10.42,10.4,10.4,71200.0,8.5753,8.5753,8.5589,8.5589,71200.0
2010-08-23 12:20:00,10.4,10.43,10.4,10.43,138800.0,8.5589,8.5835,8.5589,8.5835,138800.0
2010-08-23 12:25:00,10.43,10.44,10.43,10.44,80400.0,8.5835,8.5918,8.5835,8.5918,80400.0
2010-08-23 12:30:00,10.44,10.44,10.43,10.43,136400.0,8.5918,8.5918,8.5835,8.5835,136400.0
2010-08-23 12:35:00,10.43,10.43,10.41,10.41,100400.0,8.5835,8.5835,8.5671,8.5671,100400.0
2010-08-23 12:40:00,10.41,10.42,10.4,10.41,127200.0,8.5671,8.5753,8.5589,8.5671,127200.0
2010-08-23 12:45:00,10.41,10.41,10.4,10.41,72400.0,8.5671,8.5671,8.5589,8.5671,72400.0
2010-08-23 12:50:00,10.41,10.41,10.4,10.4,56800.0,8.5671,8.5671,8.5589,8.5589,56800.0
2010-08-23 12:55:00,10.4,10.4,10.4,10.4,108800.0,8.5589,8.5589,8.5589,8.5589,108800.0
2010-08-23 13:00:00,10.4,10.41,10.39,10.41,71600.0,8.5589,8.5671,8.5506,8.5671,71600.0
2010-08-23 13:05:00,10.41,10.42,10.4,10.4,86800.0,8.5671,8.5753,8.5589,8.5589,86800.0
2010-08-23 13:10:00,10.4,10.42,10.4,10.42,86800.0,8.5589,8.5753,8.5589,8.5753,86800.0
2010-08-23 13:15:00,10.42,10.42,10.4,10.42,107600.0,8.5753,8.5753,8.5589,8.5753,107600.0
2010-08-23 13:20:00,10.42,10.43,10.42,10.42,91600.0,8.5753,8.5835,8.5753,8.5753,91600.0
2010-08-23 13:25:00,10.42,10.42,10.41,10.42,55200.0,8.5753,8.5753,8.5671,8.5753,55200.0
2010-08-23 13:30:00,10.42,10.43,10.42,10.42,94000.0,8.5753,8.5835,8.5753,8.5753,94000.0
2010-08-23 13:35:00,10.42,10.42,10.4,10.41,81600.0,8.5753,8.5753,8.5589,8.5671,81600.0
2010-08-23 13:40:00,10.41,10.42,10.4,10.41,68000.0,8.5671,8.5753,8.5589,8.5671,68000.0
2010-08-23 13:45:00,10.41,10.42,10.41,10.41,51200.0,8.5671,8.5753,8.5671,8.5671,51200.0
2010-08-23 13:50:00,10.41,10.42,10.4,10.4,95200.0,8.5671,8.5753,8.5589,8.5589,95200.0
2010-08-23 13:55:00,10.41,10.41,10.4,10.41,91600.0,8.5671,8.5671,8.5589,8.5671,91600.0
2010-08-23 14:00:00,10.41,10.42,10.4,10.4,86800.0,8.5671,8.5753,8.5589,8.5589,86800.0
2010-08-23 14:05:00,10.4,10.43,10.4,10.43,106000.0,8.5589,8.5835,8.5589,8.5835,106000.0
2010-08-23 14:10:00,10.43,10.43,10.42,10.43,137200.0,8.5835,8.5835,8.5753,8.5835,137200.0
2010-08-23 14:15:00,10.43,10.43,10.41,10.42,133600.0,8.5835,8.5835,8.5671,8.5753,133600.0
2010-08-23 14:20:00,10.42,10.42,10.4,10.41,97600.0,8.5753,8.5753,8.5589,8.5671,97600.0
2010-08-23 14:25:00,10.41,10.41,10.4,10.4,98000.0,8.5671,8.5671,8.5589,8.5589,98000.0
2010-08-23 14:30:00,10.4,10.42,10.4,10.41,128800.0,8.5589,8.5753,8.5589,8.5671,128800.0
2010-08-23 14:35:00,10.41,10.42,10.41,10.41,109200.0,8.5671,8.5753,8.5671,8.5671,109200.0
2010-08-23 14:40:00,10.41,10.41,10.4,10.4,116400.0,8.5671,8.5671,8.5589,8.5589,116400.0
2010-08-23 14:45:00,10.4,10.4,10.4,10.4,110400.0,8.5589,8.5589,8.5589,8.5589,110400.0
2010-08-23 14:50:00,10.4,10.4,10.4,10.4,136800.0,8.5589,8.5589,8.5589,8.5589,136800.0
2010-08-23 14:55:00,10.4,10.4,10.39,10.4,111600.0,8.5589,8.5589,8.5506,8.5589,111600.0
2010-08-23 15:00:00,10.4,10.4,10.39,10.4,170000.0,8.5589,8.5589,8.5506,8.5589,170000.0
2010-08-23 15:05:00,10.4,10.41,10.4,10.4,140800.0,8.5589,8.5671,8.5589,8.5589,140800.0
2010-08-23 15:10:00,10.4,10.41,10.39,10.4,152400.0,8.5589,8.5671,8.5506,8.5589,152400.0
2010-08-23 15:15:00,10.4,10.42,10.4,10.41,146800.0,8.5589,8.5753,8.5589,8.5671,146800.0
2010-08-23 15:20:00,10.4,10.41,10.39,10.39,150400.0,8.5589,8.5671,8.5506,8.5506,150400.0
2010-08-23 15:25:00,10.4,10.4,10.38,10.38,385600.0,8.5589,8.5589,8.5424,8.5424,385600.0
2010-08-23 15:30:00,10.38,10.38,10.37,10.38,390000.0,8.5424,8.5424,8.5342,8.5424,390000.0
2010-08-23 15:35:00,10.38,10.38,10.37,10.38,421200.0,8.5424,8.5424,8.5342,8.5424,421200.0
2010-08-23 15:40:00,10.38,10.38,10.37,10.37,263200.0,8.5424,8.5424,8.5342,8.5342,263200.0
2010-08-23 15:45:00,10.37,10.38,10.37,10.38,858000.0,8.5342,8.5424,8.5342,8.5424,858000.0
2010-08-23 15:50:00,10.38,10.38,10.36,10.36,499200.0,8.5424,8.5424,8.5259,8.5259,499200.0
2010-08-23 15:55:00,10.36,10.37,10.36,10.36,788000.0,8.5259,8.5342,8.5259,8.5259,788000.0
2010-08-24 09:30:00,10.26,10.31,10.25,10.31,202000.0,8.4436,8.4848,8.4354,8.4848,202000.0
2010-08-24 09:35:00,10.31,10.31,10.28,10.3,441600.0,8.4848,8.4848,8.4601,8.4766,441600.0
2010-08-24 09:40:00,10.29,10.33,10.29,10.31,315600.0,8.4683,8.5012,8.4683,8.4848,315600.0
2010-08-24 09:45:00,10.31,10.32,10.28,10.29,365600.0,8.4848,8.493,8.4601,8.4683,365600.0
2010-08-24 09:50:00,10.29,10.3,10.24,10.24,429200.0,8.4683,8.4766,8.4272,8.4272,429200.0
2010-08-24 09:55:00,10.24,10.26,10.22,10.25,563600.0,8.4272,8.4436,8.4107,8.4354,563600.0
2010-08-24 10:00:00,10.25,10.26,10.2,10.26,662000.0,8.4354,8.4436,8.3943,8.4436,662000.0
2010-08-24 10:05:00,10.26,10.26,10.24,10.24,325200.0,8.4436,8.4436,8.4272,8.4272,325200.0
2010-08-24 10:10:00,10.24,10.27,10.23,10.27,242000.0,8.4272,8.4519,8.4189,8.4519,242000.0
2010-08-24 10:15:00,10.27,10.34,10.27,10.33,275600.0,8.4519,8.5095,8.4519,8.5012,275600.0
2010-08-24 10:20:00,10.33,10.33,10.31,10.32,186400.0,8.5012,8.5012,8.4848,8.493,186400.0
2010-08-24 10:25:00,10.32,10.33,10.31,10.32,269200.0,8.493,8.5012,8.4848,8.493,269200.0
2010-08-24 10:30:00,10.32,10.33,10.3,10.31,156800.0,8.493,8.5012,8.4766,8.4848,156800.0
2010-08-24 10:35:00,10.31,10.34,10.31,10.33,208000.0,8.4848,8.5095,8.4848,8.5012,208000.0
2010-08-24 10:40:00,10.33,10.34,10.31,10.33,289200.0,8.5012,8.5095,8.4848,8.5012,289200.0
2010-08-24 10:45:00,10.33,10.33,10.3,10.31,120000.0,8.5012,8.5012,8.4766,8.4848,120000.0
2010-08-24 10:50:00,10.31,10.33,10.31,10.33,288800.0,8.4848,8.5012,8.4848,8.5012,288800.0
2010-08-24 10:55:00,10.33,10.37,10.33,10.36,178000.0,8.5012,8.5342,8.5012,8.5259,178000.0
2010-08-24 11:00:00,10.36,10.38,10.36,10.37,197600.0,8.5259,8.5424,8.5259,8.5342,197600.0
2010-08-24 11:05:00,10.37,10.37,10.36,10.36,144800.0,8.5342,8.5342,8.5259,8.5259,144800.0
2010-08-24 11:10:00,10.36,10.37,10.35,10.36,150000.0,8.5259,8.5342,8.5177,8.5259,150000.0
2010-08-24 11:15:00,10.36,10.37,10.35,10.36,444400.0,8.5259,8.5342,8.5177,8.5259,444400.0
2010-08-24 11:20:00,10.36,10.36,10.34,10.34,174000.0,8.5259,8.5259,8.5095,8.5095,174000.0
2010-08-24 11:25:00,10.34,10.34,10.33,10.34,80800.0,8.5095,8.5095,8.5012,8.5095,80800.0
2010-08-24 11:30:00,10.34,10.34,10.33,10.33,126400.0,8.5095,8.5095,8.5012,8.5012,126400.0
2010-08-24 11:35:00,10.33,10.33,10.31,10.31,206000.0,8.5012,8.5012,8.4848,8.4848,206000.0
2010-08-24 11:40:00,10.31,10.32,10.31,10.31,214800.0,8.4848,8.493,8.4848,8.4848,214800.0
2010-08-24 11:45:00,10.31,10.31,10.3,10.31,97600.0,8.4848,8.4848,8.4766,8.4848,97600.0
2010-08-24 11:50:00,10.31,10.31,10.29,10.29,112800.0,8.4848,8.4848,8.4683,8.4683,112800.0
2010-08-24 11:55:00,10.29,10.3,10.28,10.28,84000.0,8.4683,8.4766,8.4601,8.4601,84000.0
2010-08-24 12:00:00,10.28,10.29,10.27,10.29,56800.0,8.4601,8.4683,8.4519,8.4683,56800.0
2010-08-24 12:05:00,10.29,10.3,10.28,10.3,46800.0,8.4683,8.4766,8.4601,8.4766,46800.0
2010-08-24 12:10:00,10.3,10.31,10.29,10.29,57600.0,8.4766,8.4848,8.4683,8.4683,57600.0
2010-08-24 12:15:00,10.29,10.29,10.27,10.28,110800.0,8.4683,8.4683,8.4519,8.4601,110800.0
2010-08-24 12:20:00,10.28,10.28,10.25,10.25,68800.0,8.4601,8.4601,8.4354,8.4354,68800.0
2010-08-24 12:25:00,10.25,10.26,10.25,10.25,65600.0,8.4354,8.4436,8.4354,8.4354,65600.0
2010-08-24 12:30:00,10.26,10.26,10.25,10.25,50000.0,8.4436,8.4436,8.4354,8.4354,50000.0
2010-08-24 12:35:00,10.25,10.27,10.25,10.26,70000.0,8.4354,8.4519,8.4354,8.4436,70000.0
2010-08-24 12:40:00,10.26,10.26,10.25,10.25,83600.0,8.4436,8.4436,8.4354,8.4354,83600.0
2010-08-24 12:45:00,10.26,10.26,10.24,10.24,36400.0,8.4436,8.4436,8.4272,8.4272,36400.0
2010-08-24 12:50:00,10.24,10.24,10.24,10.24,93200.0,8.4272,8.4272,8.4272,8.4272,93200.0
2010-08-24 12:55:00,10.25,10.26,10.24,10.24,34000.0,8.4354,8.4436,8.4272,8.4272,34000.0
2010-08-24 13:00:00,10.24,10.24,10.23,10.23,73200.0,8.4272,8.4272,8.4189,8.4189,73200.0
2010-08-24 13:05:00,10.23,10.23,10.22,10.23,140400.0,8.4189,8.4189,8.4107,8.4189,140400.0
2010-08-24 13:10:00,10.23,10.24,10.23,10.24,89200.0,8.4189,8.4272,8.4189,8.4272,89200.0
2010-08-24 13:15:00,10.24,10.25,10.24,10.24,67600.0,8.4272,8.4354,8.4272,8.4272,67600.0
2010-08-24 13:20:00,10.24,10.25,10.24,10.24,93600.0,8.4272,8.4354,8.4272,8.4272,93600.0
2010-08-24 13:25:00,10.24,10.28,10.24,10.27,66800.0,8.4272,8.4601,8.4272,8.4519,66800.0
2010-08-24 13:30:00,10.28,10.28,10.25,10.26,84800.0,8.4601,8.4601,8.4354,8.4436,84800.0
2010-08-24 13:35:00,10.27,10.27,10.26,10.26,41200.0,8.4519,8.4519,8.4436,8.4436,41200.0
2010-08-24 13:40:00,10.26,10.27,10.22,10.22,207600.0,8.4436,8.4519,8.4107,8.4107,207600.0
2010-08-24 13:45:00,10.22,10.23,10.21,10.22,213600.0,8.4107,8.4189,8.4025,8.4107,213600.0
2010-08-24 13:50:00,10.22,10.23,10.21,10.21,124400.0,8.4107,8.4189,8.4025,8.4025,124400.0
2010-08-24 13:55:00,10.21,10.22,10.21,10.22,75600.0,8.4025,8.4107,8.4025,8.4107,75600.0
2010-08-24 14:00:00,10.22,10.23,10.21,10.22,155600.0,8.4107,8.4189,8.4025,8.4107,155600.0
2010-08-24 14:05:00,10.22,10.23,10.21,10.21,91600.0,8.4107,8.4189,8.4025,8.4025,91600.0
2010-08-24 14:10:00,10.21,10.21,10.2,10.21,165600.0,8.4025,8.4025,8.3943,8.4025,165600.0
2010-08-24 14:15:00,10.21,10.23,10.21,10.22,144400.0,8.4025,8.4189,8.4025,8.4107,144400.0
2010-08-24 14:20:00,10.22,10.23,10.22,10.23,114000.0,8.4107,8.4189,8.4107,8.4189,114000.0
2010-08-24 14:25:00,10.23,10.23,10.22,10.22,171200.0,8.4189,8.4189,8.4107,8.4107,171200.0
2010-08-24 14:30:00,10.22,10.22,10.19,10.21,441600.0,8.4107,8.4107,8.386,8.4025,441600.0
2010-08-24 14:35:00,10.21,10.22,10.2,10.22,286800.0,8.4025,8.4107,8.3943,8.4107,286800.0
2010-08-24 14:40:00,10.22,10.22,10.2,10.21,198400.0,8.4107,8.4107,8.3943,8.4025,198400.0
2010-08-24 14:45:00,10.21,10.22,10.2,10.21,185200.0,8.4025,8.4107,8.3943,8.4025,185200.0
2010-08-24 14:50:00,10.21,10.21,10.2,10.21,146400.0,8.4025,8.4025,8.3943,8.4025,146400.0
2010-08-24 14:55:00,10.21,10.22,10.2,10.22,152400.0,8.4025,8.4107,8.3943,8.4107,152400.0
2010-08-24 15:00:00,10.22,10.22,10.2,10.22,442400.0,8.4107,8.4107,8.3943,8.4107,442400.0
2010-08-24 15:05:00,10.22,10.23,10.21,10.22,180800.0,8.4107,8.4189,8.4025,8.4107,180800.0
2010-08-24 15:10:00,10.22,10.22,10.21,10.22,238800.0,8.4107,8.4107,8.4025,8.4107,238800.0
2010-08-24 15:15:00,10.22,10.23,10.22,10.22,161200.0,8.4107,8.4189,8.4107,8.4107,161200.0
2010-08-24 15:20:00,10.22,10.24,10.21,10.24,316800.0,8.4107,8.4272,8.4025,8.4272,316800.0
2010-08-24 15:25:00,10.24,10.25,10.23,10.24,297600.0,8.4272,8.4354,8.4189,8.4272,297600.0
2010-08-24 15:30:00,10.24,10.24,10.22,10.23,285600.0,8.4272,8.4272,8.4107,8.4189,285600.0
2010-08-24 15:35:00,10.23,10.24,10.21,10.22,375600.0,8.4189,8.4272,8.4025,8.4107,375600.0
2010-08-24 15:40:00,10.22,10.23,10.21,10.22,313200.0,8.4107,8.4189,8.4025,8.4107,313200.0
2010-08-24 15:45:00,10.22,10.22,10.2,10.21,598800.0,8.4107,8.4107,8.3943,8.4025,598800.0
2010-08-24 15:50:00,10.21,10.21,10.18,10.18,481200.0,8.4025,8.4025,8.3778,8.3778,481200.0
2010-08-24 15:55:00,10.18,10.19,10.17,10.18,723600.0,8.3778,8.386,8.3696,8.3778,723600.0
2010-08-25 09:30:00,10.16,10.18,10.13,10.13,340000.0,8.3613,8.3778,8.3367,8.3367,340000.0
2010-08-25 09:35:00,10.13,10.18,10.13,10.15,195200.0,8.3367,8.3778,8.3367,8.3531,195200.0
2010-08-25 09:40:00,10.15,10.18,10.12,10.12,348000.0,8.3531,8.3778,8.3284,8.3284,348000.0
2010-08-25 09:45:00,10.12,10.13,10.12,10.13,228400.0,8.3284,8.3367,8.3284,8.3367,228400.0
2010-08-25 09:50:00,10.13,10.14,10.12,10.14,309200.0,8.3367,8.3449,8.3284,8.3449,309200.0
2010-08-25 09:55:00,10.14,10.14,10.12,10.14,359600.0,8.3449,8.3449,8.3284,8.3449,359600.0
2010-08-25 10:00:00,10.13,10.15,10.11,10.12,835200.0,8.3367,8.3531,8.3202,8.3284,835200.0
2010-08-25 10:05:00,10.12,10.15,10.11,10.14,306000.0,8.3284,8.3531,8.3202,8.3449,306000.0
2010-08-25 10:10:00,10.14,10.14,10.12,10.13,230000.0,8.3449,8.3449,8.3284,8.3367,230000.0
2010-08-25 10:15:00,10.13,10.13,10.11,10.11,204000.0,8.3367,8.3367,8.3202,8.3202,204000.0
2010-08-25 10:20:00,10.12,10.12,10.1,10.12,178000.0,8.3284,8.3284,8.312,8.3284,178000.0
2010-08-25 10:25:00,10.12,10.13,10.1,10.11,172000.0,8.3284,8.3367,8.312,8.3202,172000.0
2010-08-25 10:30:00,10.11,10.12,10.09,10.1,301200.0,8.3202,8.3284,8.3037,8.312,301200.0
2010-08-25 10:35:00,10.1,10.1,10.08,10.08,182400.0,8.312,8.312,8.2955,8.2955,182400.0
2010-08-25 10:40:00,10.08,10.1,10.08,10.1,262800.0,8.2955,8.312,8.2955,8.312,262800.0
2010-08-25 10:45:00,10.1,10.11,10.09,10.1,216800.0,8.312,8.3202,8.3037,8.312,216800.0
2010-08-25 10:50:00,10.1,10.11,10.08,10.08,254400.0,8.312,8.3202,8.2955,8.2955,254400.0
2010-08-25 10:55:00,10.08,10.13,10.08,10.12,126000.0,8.2955,8.3367,8.2955,8.3284,126000.0
2010-08-25 11:00:00,10.12,10.16,10.12,10.15,420000.0,8.3284,8.3613,8.3284,8.3531,420000.0
2010-08-25 11:05:00,10.15,10.16,10.14,10.16,299600.0,8.3531,8.3613,8.3449,8.3613,299600.0
2010-08-25 11:10:00,10.16,10.16,10.13,10.14,245200.0,8.3613,8.3613,8.3367,8.3449,245200.0
2010-08-25 11:15:00,10.14,10.16,10.13,10.16,169600.0,8.3449,8.3613,8.3367,8.3613,169600.0
2010-08-25 11:20:00,10.15,10.18,10.15,10.18,240800.0,8.3531,8.3778,8.3531,8.3778,240800.0
2010-08-25 11:25:00,10.18,10.19,10.18,10.19,140400.0,8.3778,8.386,8.3778,8.386,140400.0
2010-08-25 11:30:00,10.19,10.19,10.16,10.17,136000.0,8.386,8.386,8.3613,8.3696,136000.0
2010-08-25 11:35:00,10.17,10.18,10.17,10.17,125200.0,8.3696,8.3778,8.3696,8.3696,125200.0
2010-08-25 11:40:00,10.17,10.17,10.14,10.15,71600.0,8.3696,8.3696,8.3449,8.3531,71600.0
2010-08-25 11:45:00,10.15,10.15,10.14,10.15,49600.0,8.3531,8.3531,8.3449,8.3531,49600.0
2010-08-25 11:50:00,10.14,10.15,10.13,10.13,88000.0,8.3449,8.3531,8.3367,8.3367,88000.0
2010-08-25 11:55:00,10.14,10.15,10.14,10.15,61600.0,8.3449,8.3531,8.3449,8.3531,61600.0
2010-08-25 12:00:00,10.15,10.16,10.14,10.16,90800.0,8.3531,8.3613,8.3449,8.3613,90800.0
2010-08-25 12:05:00,10.16,10.16,10.15,10.15,76400.0,8.3613,8.3613,8.3531,8.3531,76400.0
2010-08-25 12:10:00,10.15,10.16,10.15,10.15,52400.0,8.3531,8.3613,8.3531,8.3531,52400.0
2010-08-25 12:15:00,10.15,10.16,10.15,10.16,37600.0,8.3531,8.3613,8.3531,8.3613,37600.0
2010-08-25 12:20:00,10.15,10.15,10.14,10.15,50000.0,8.3531,8.3531,8.3449,8.3531,50000.0
2010-08-25 12:25:00,10.15,10.15,10.13,10.13,141600.0,8.3531,8.3531,8.3367,8.3367,141600.0
2010-08-25 12:30:00,10.13,10.14,10.12,10.13,132800.0,8.3367,8.3449,8.3284,8.3367,132800.0
2010-08-25 12:35:00,10.13,10.13,10.12,10.12,40400.0,8.3367,8.3367,8.3284,8.3284,40400.0
2010-08-25 12:40:00,10.12,10.13,10.11,10.13,56000.0,8.3284,8.3367,8.3202,8.3367,56000.0
2010-08-25 12:45:00,10.13,10.13,10.13,10.13,27600.0,8.3367,8.3367,8.3367,8.3367,27600.0
2010-08-25 12:50:00,10.13,10.14,10.13,10.14,90000.0,8.3367,8.3449,8.3367,8.3449,90000.0
2010-08-25 12:55:00,10.14,10.14,10.13,10.14,81600.0,8.3449,8.3449,8.3367,8.3449,81600.0
2010-08-25 13:00:00,10.13,10.15,10.13,10.15,42400.0,8.3367,8.3531,8.3367,8.3531,42400.0
2010-08-25 13:05:00,10.15,10.15,10.14,10.15,50000.0,8.3531,8.3531,8.3449,8.3531,50000.0
2010-08-25 13:10:00,10.15,10.15,10.14,10.14,47600.0,8.3531,8.3531,8.3449,8.3449,47600.0
2010-08-25 13:15:00,10.14,10.15,10.14,10.15,77600.0,8.3449,8.3531,8.3449,8.3531,77600.0
2010-08-25 13:20:00,10.15,10.15,10.15,10.15,46800.0,8.3531,8.3531,8.3531,8.3531,46800.0
2010-08-25 13:25:00,10.15,10.16,10.14,10.14,50400.0,8.3531,8.3613,8.3449,8.3449,50400.0
2010-08-25 13:30:00,10.14,10.15,10.13,10.14,48400.0,8.3449,8.3531,8.3367,8.3449,48400.0
2010-08-25 13:35:00,10.14,10.15,10.14,10.15,47200.0,8.3449,8.3531,8.3449,8.3531,47200.0
2010-08-25 13:40:00,10.15,10.16,10.15,10.16,38000.0,8.3531,8.3613,8.3531,8.3613,38000.0
2010-08-25 13:45:00,10.16,10.17,10.16,10.17,60400.0,8.3613,8.3696,8.3613,8.3696,60400.0
2010-08-25 13:50:00,10.17,10.18,10.17,10.18,111600.0,8.3696,8.3778,8.3696,8.3778,111600.0
2010-08-25 13:55:00,10.18,10.19,10.18,10.18,62000.0,8.3778,8.386,8.3778,8.3778,62000.0
2010-08-25 14:00:00,10.18,10.19,10.17,10.19,77600.0,8.3778,8.386,8.3696,8.386,77600.0
2010-08-25 14:05:00,10.2,10.21,10.2,10.21,159200.0,8.3943,8.4025,8.3943,8.4025,159200.0
2010-08-25 14:10:00,10.21,10.23,10.21,10.22,170800.0,8.4025,8.4189,8.4025,8.4107,170800.0
2010-08-25 14:15:00,10.23,10.23,10.22,10.23,127200.0,8.4189,8.4189,8.4107,8.4189,127200.0
2010-08-25 14:20:00,10.22,10.23,10.22,10.22,100400.0,8.4107,8.4189,8.4107,8.4107,100400.0
2010-08-25 14:25:00,10.22,10.24,10.22,10.24,146800.0,8.4107,8.4272,8.4107,8.4272,146800.0
2010-08-25 14:30:00,10.24,10.26,10.24,10.26,303600.0,8.4272,8.4436,8.4272,8.4436,303600.0
2010-08-25 14:35:00,10.26,10.3,10.26,10.28,390000.0,8.4436,8.4766,8.4436,8.4601,390000.0
2010-08-25 14:40:00,10.28,10.29,10.27,10.27,230400.0,8.4601,8.4683,8.4519,8.4519,230400.0
2010-08-25 14:45:00,10.27,10.29,10.27,10.29,300400.0,8.4519,8.4683,8.4519,8.4683,300400.0
2010-08-25 14:50:00,10.29,10.29,10.27,10.28,157200.0,8.4683,8.4683,8.4519,8.4601,157200.0
2010-08-25 14:55:00,10.28,10.29,10.27,10.28,106000.0,8.4601,8.4683,8.4519,8.4601,106000.0
2010-08-25 15:00:00,10.28,10.29,10.27,10.28,147200.0,8.4601,8.4683,8.4519,8.4601,147200.0
2010-08-25 15:05:00,10.28,10.28,10.27,10.27,109600.0,8.4601,8.4601,8.4519,8.4519,109600.0
2010-08-25 15:10:00,10.27,10.29,10.27,10.29,110000.0,8.4519,8.4683,8.4519,8.4683,110000.0
2010-08-25 15:15:00,10.28,10.29,10.26,10.26,194400.0,8.4601,8.4683,8.4436,8.4436,194400.0
2010-08-25 15:20:00,10.26,10.27,10.25,10.26,265600.0,8.4436,8.4519,8.4354,8.4436,265600.0
2010-08-25 15:25:00,10.27,10.27,10.26,10.27,224000.0,8.4519,8.4519,8.4436,8.4519,224000.0
2010-08-25 15:30:00,10.27,10.31,10.26,10.31,259600.0,8.4519,8.4848,8.4436,8.4848,259600.0
2010-08-25 15:35:00,10.31,10.31,10.29,10.3,258400.0,8.4848,8.4848,8.4683,8.4766,258400.0
2010-08-25 15:40:00,10.3,10.32,10.29,10.32,234800.0,8.4766,8.493,8.4683,8.493,234800.0
2010-08-25 15:45:00,10.32,10.32,10.31,10.31,335600.0,8.493,8.493,8.4848,8.4848,335600.0
2010-08-25 15:50:00,10.31,10.31,10.28,10.28,299600.0,8.4848,8.4848,8.4601,8.4601,299600.0
2010-08-25 15:55:00,10.28,10.28,10.27,10.28,572000.0,8.4601,8.4601,8.4519,8.4601,572000.0
2010-08-26 09:30:00,10.28,10.3,10.21,10.26,313600.0,8.4601,8.4766,8.4025,8.4436,313600.0
2010-08-26 09:35:00,10.26,10.28,10.24,10.24,200800.0,8.4436,8.4601,8.4272,8.4272,200800.0
2010-08-26 09:40:00,10.23,10.23,10.19,10.23,137200.0,8.4189,8.4189,8.386,8.4189,137200.0
2010-08-26 09:45:00,10.22,10.24,10.2,10.2,283600.0,8.4107,8.4272,8.3943,8.3943,283600.0
2010-08-26 09:50:00,10.2,10.21,10.18,10.19,308000.0,8.3943,8.4025,8.3778,8.386,308000.0
2010-08-26 09:55:00,10.19,10.24,10.19,10.24,188800.0,8.386,8.4272,8.386,8.4272,188800.0
2010-08-26 10:00:00,10.23,10.25,10.22,10.24,236800.0,8.4189,8.4354,8.4107,8.4272,236800.0
2010-08-26 10:05:00,10.24,10.26,10.23,10.26,240400.0,8.4272,8.4436,8.4189,8.4436,240400.0
2010-08-26 10:10:00,10.26,10.26,10.24,10.26,296800.0,8.4436,8.4436,8.4272,8.4436,296800.0
2010-08-26 10:15:00,10.26,10.27,10.25,10.25,171200.0,8.4436,8.4519,8.4354,8.4354,171200.0
2010-08-26 10:20:00,10.25,10.26,10.23,10.24,123600.0,8.4354,8.4436,8.4189,8.4272,123600.0
2010-08-26 10:25:00,10.24,10.24,10.21,10.22,108400.0,8.4272,8.4272,8.4025,8.4107,108400.0
2010-08-26 10:30:00,10.22,10.24,10.22,10.23,172400.0,8.4107,8.4272,8.4107,8.4189,172400.0
2010-08-26 10:35:00,10.23,10.25,10.22,10.24,98800.0,8.4189,8.4354,8.4107,8.4272,98800.0
2010-08-26 10:40:00,10.24,10.24,10.22,10.22,103200.0,8.4272,8.4272,8.4107,8.4107,103200.0
2010-08-26 10:45:00,10.22,10.24,10.22,10.23,146000.0,8.4107,8.4272,8.4107,8.4189,146000.0
2010-08-26 10:50:00,10.23,10.24,10.22,10.22,142800.0,8.4189,8.4272,8.4107,8.4107,142800.0
2010-08-26 10:55:00,10.22,10.23,10.21,10.23,119600.0,8.4107,8.4189,8.4025,8.4189,119600.0
2010-08-26 11:00:00,10.23,10.23,10.21,10.22,125600.0,8.4189,8.4189,8.4025,8.4107,125600.0
2010-08-26 11:05:00,10.21,10.21,10.18,10.19,309200.0,8.4025,8.4025,8.3778,8.386,309200.0
2010-08-26 11:10:00,10.19,10.2,10.18,10.2,176400.0,8.386,8.3943,8.3778,8.3943,176400.0
2010-08-26 11:15:00,10.2,10.22,10.19,10.22,163200.0,8.3943,8.4107,8.386,8.4107,163200.0
2010-08-26 11:20:00,10.22,10.22,10.21,10.21,116400.0,8.4107,8.4107,8.4025,8.4025,116400.0
2010-08-26 11:25:00,10.2,10.21,10.2,10.21,101600.0,8.3943,8.4025,8.3943,8.4025,101600.0
2010-08-26 11:30:00,10.21,10.22,10.21,10.22,213600.0,8.4025,8.4107,8.4025,8.4107,213600.0
2010-08-26 11:35:00,10.22,10.22,10.21,10.21,119200.0,8.4107,8.4107,8.4025,8.4025,119200.0
2010-08-26 11:40:00,10.21,10.22,10.2,10.21,139200.0,8.4025,8.4107,8.3943,8.4025,139200.0
2010-08-26 11:45:00,10.21,10.21,10.2,10.21,88000.0,8.4025,8.4025,8.3943,8.4025,88000.0
2010-08-26 11:50:00,10.21,10.21,10.19,10.19,144800.0,8.4025,8.4025,8.386,8.386,144800.0
2010-08-26 11:55:00,10.19,10.24,10.19,10.24,182400.0,8.386,8.4272,8.386,8.4272,182400.0
2010-08-26 12:00:00,10.23,10.24,10.21,10.22,118800.0,8.4189,8.4272,8.4025,8.4107,118800.0
2010-08-26 12:05:00,10.22,10.22,10.21,10.22,54800.0,8.4107,8.4107,8.4025,8.4107,54800.0
2010-08-26 12:10:00,10.22,10.22,10.21,10.21,63600.0,8.4107,8.4107,8.4025,8.4025,63600.0
2010-08-26 12:15:00,10.21,10.21,10.2,10.21,98400.0,8.4025,8.4025,8.3943,8.4025,98400.0
2010-08-26 12:20:00,10.2,10.24,10.2,10.23,72400.0,8.3943,8.4272,8.3943,8.4189,72400.0
2010-08-26 12:25:00,10.23,10.23,10.22,10.22,64000.0,8.4189,8.4189,8.4107,8.4107,64000.0
2010-08-26 12:30:00,10.22,10.22,10.22,10.22,68000.0,8.4107,8.4107,8.4107,8.4107,68000.0
2010-08-26 12:35:00,10.22,10.22,10.22,10.22,41200.0,8.4107,8.4107,8.4107,8.4107,41200.0
2010-08-26 12:40:00,10.22,10.22,10.21,10.22,97600.0,8.4107,8.4107,8.4025,8.4107,97600.0
2010-08-26 12:45:00,10.22,10.23,10.21,10.21,64000.0,8.4107,8.4189,8.4025,8.4025,64000.0
2010-08-26 12:50:00,10.21,10.21,10.19,10.19,98800.0,8.4025,8.4025,8.386,8.386,98800.0
2010-08-26 12:55:00,10.19,10.2,10.19,10.2,83200.0,8.386,8.3943,8.386,8.3943,83200.0
2010-08-26 13:00:00,10.2,10.21,10.19,10.19,78800.0,8.3943,8.4025,8.386,8.386,78800.0
2010-08-26 13:05:00,10.19,10.19,10.18,10.19,102400.0,8.386,8.386,8.3778,8.386,102400.0
2010-08-26 13:10:00,10.19,10.19,10.18,10.19,107600.0,8.386,8.386,8.3778,8.386,107600.0
2010-08-26 13:15:00,10.19,10.19,10.19,10.19,43600.0,8.386,8.386,8.386,8.386,43600.0
2010-08-26 13:20:00,10.19,10.2,10.19,10.2,88400.0,8.386,8.3943,8.386,8.3943,88400.0
2010-08-26 13:25:00,10.19,10.2,10.19,10.2,116000.0,8.386,8.3943,8.386,8.3943,116000.0
2010-08-26 13:30:00,10.2,10.22,10.2,10.21,80400.0,8.3943,8.4107,8.3943,8.4025,80400.0
2010-08-26 13:35:00,10.21,10.21,10.2,10.2,47600.0,8.4025,8.4025,8.3943,8.3943,47600.0
2010-08-26 13:40:00,10.2,10.21,10.2,10.2,112000.0,8.3943,8.4025,8.3943,8.3943,112000.0
2010-08-26 13:45:00,10.2,10.21,10.2,10.2,75600.0,8.3943,8.4025,8.3943,8.3943,75600.0
2010-08-26 13:50:00,10.2,10.2,10.19,10.19,78000.0,8.3943,8.3943,8.386,8.386,78000.0
2010-08-26 13:55:00,10.19,10.19,10.18,10.19,184000.0,8.386,8.386,8.3778,8.386,184000.0
2010-08-26 14:00:00,10.19,10.19,10.19,10.19,79200.0,8.386,8.386,8.386,8.386,79200.0
2010-08-26 14:05:00,10.19,10.19,10.18,10.18,207600.0,8.386,8.386,8.3778,8.3778,207600.0
2010-08-26 14:10:00,10.18,10.18,10.17,10.18,141600.0,8.3778,8.3778,8.3696,8.3778,141600.0
2010-08-26 14:15:00,10.18,10.18,10.16,10.16,137200.0,8.3778,8.3778,8.3613,8.3613,137200.0
2010-08-26 14:20:00,10.16,10.16,10.15,10.16,114800.0,8.3613,8.3613,8.3531,8.3613,114800.0
2010-08-26 14:25:00,10.15,10.16,10.15,10.15,59200.0,8.3531,8.3613,8.3531,8.3531,59200.0
2010-08-26 14:30:00,10.15,10.15,10.14,10.15,144800.0,8.3531,8.3531,8.3449,8.3531,144800.0
2010-08-26 14:35:00,10.15,10.16,10.15,10.16,77200.0,8.3531,8.3613,8.3531,8.3613,77200.0
2010-08-26 14:40:00,10.16,10.16,10.15,10.16,47600.0,8.3613,8.3613,8.3531,8.3613,47600.0
2010-08-26 14:45:00,10.16,10.16,10.15,10.15,126000.0,8.3613,8.3613,8.3531,8.3531,126000.0
2010-08-26 14:50:00,10.15,10.15,10.14,10.14,91600.0,8.3531,8.3531,8.3449,8.3449,91600.0
2010-08-26 14:55:00,10.14,10.14,10.12,10.13,251600.0,8.3449,8.3449,8.3284,8.3367,251600.0
2010-08-26 15:00:00,10.13,10.13,10.12,10.13,147200.0,8.3367,8.3367,8.3284,8.3367,147200.0
2010-08-26 15:05:00,10.13,10.13,10.12,10.13,229600.0,8.3367,8.3367,8.3284,8.3367,229600.0
2010-08-26 15:10:00,10.13,10.14,10.13,10.13,255200.0,8.3367,8.3449,8.3367,8.3367,255200.0
2010-08-26 15:15:00,10.13,10.15,10.13,10.15,280800.0,8.3367,8.3531,8.3367,8.3531,280800.0
2010-08-26 15:20:00,10.15,10.17,10.14,10.16,216000.0,8.3531,8.3696,8.3449,8.3613,216000.0
2010-08-26 15:25:00,10.16,10.16,10.15,10.15,170400.0,8.3613,8.3613,8.3531,8.3531,170400.0
2010-08-26 15:30:00,10.15,10.16,10.14,10.16,166400.0,8.3531,8.3613,8.3449,8.3613,166400.0
2010-08-26 15:35:00,10.16,10.17,10.15,10.17,241600.0,8.3613,8.3696,8.3531,8.3696,241600.0
2010-08-26 15:40:00,10.17,10.2,10.17,10.2,213600.0,8.3696,8.3943,8.3696,8.3943,213600.0
2010-08-26 15:45:00,10.19,10.19,10.17,10.18,535600.0,8.386,8.386,8.3696,8.3778,535600.0
2010-08-26 15:50:00,10.18,10.18,10.15,10.16,354800.0,8.3778,8.3778,8.3531,8.3613,354800.0
2010-08-26 15:55:00,10.16,10.16,10.13,10.14,926400.0,8.3613,8.3613,8.3367,8.3449,926400.0
2010-08-27 09:30:00,10.19,10.2,10.15,10.15,188800.0,8.386,8.3943,8.3531,8.3531,188800.0
2010-08-27 09:35:00,10.15,10.15,10.15,10.15,239600.0,8.3531,8.3531,8.3531,8.3531,239600.0
2010-08-27 09:40:00,10.15,10.17,10.14,10.16,211600.0,8.3531,8.3696,8.3449,8.3613,211600.0
2010-08-27 09:45:00,10.16,10.18,10.15,10.16,112000.0,8.3613,8.3778,8.3531,8.3613,112000.0
2010-08-27 09:50:00,10.16,10.18,10.15,10.17,172800.0,8.3613,8.3778,8.3531,8.3696,172800.0
2010-08-27 09:55:00,10.17,10.19,10.15,10.16,554000.0,8.3696,8.386,8.3531,8.3613,554000.0
2010-08-27 10:00:00,10.16,10.17,10.08,10.09,482400.0,8.3613,8.3696,8.2955,8.3037,482400.0
2010-08-27 10:05:00,10.09,10.1,10.07,10.08,260800.0,8.3037,8.312,8.2873,8.2955,260800.0
2010-08-27 10:10:00,10.09,10.15,10.08,10.14,203200.0,8.3037,8.3531,8.2955,8.3449,203200.0
2010-08-27 10:15:00,10.15,10.21,10.15,10.21,571200.0,8.3531,8.4025,8.3531,8.4025,571200.0
2010-08-27 10:20:00,10.2,10.22,10.18,10.22,252400.0,8.3943,8.4107,8.3778,8.4107,252400.0
2010-08-27 10:25:00,10.22,10.26,10.22,10.24,500000.0,8.4107,8.4436,8.4107,8.4272,500000.0
2010-08-27 10:30:00,10.24,10.27,10.24,10.25,257600.0,8.4272,8.4519,8.4272,8.4354,257600.0
2010-08-27 10:35:00,10.25,10.27,10.22,10.27,270000.0,8.4354,8.4519,8.4107,8.4519,270000.0
2010-08-27 10:40:00,10.26,10.26,10.24,10.25,181600.0,8.4436,8.4436,8.4272,8.4354,181600.0
2010-08-27 10:45:00,10.25,10.26,10.24,10.24,117200.0,8.4354,8.4436,8.4272,8.4272,117200.0
2010-08-27 10:50:00,10.24,10.26,10.24,10.25,76000.0,8.4272,8.4436,8.4272,8.4354,76000.0
2010-08-27 10:55:00,10.24,10.24,10.22,10.24,70000.0,8.4272,8.4272,8.4107,8.4272,70000.0
2010-08-27 11:00:00,10.24,10.27,10.24,10.26,104000.0,8.4272,8.4519,8.4272,8.4436,104000.0
2010-08-27 11:05:00,10.26,10.33,10.26,10.31,335600.0,8.4436,8.5012,8.4436,8.4848,335600.0
2010-08-27 11:10:00,10.31,10.33,10.31,10.33,232000.0,8.4848,8.5012,8.4848,8.5012,232000.0
2010-08-27 11:15:00,10.33,10.34,10.33,10.33,159200.0,8.5012,8.5095,8.5012,8.5012,159200.0
2010-08-27 11:20:00,10.33,10.37,10.33,10.37,424800.0,8.5012,8.5342,8.5012,8.5342,424800.0
2010-08-27 11:25:00,10.37,10.37,10.35,10.36,211600.0,8.5342,8.5342,8.5177,8.5259,211600.0
2010-08-27 11:30:00,10.36,10.37,10.34,10.35,125600.0,8.5259,8.5342,8.5095,8.5177,125600.0
2010-08-27 11:35:00,10.35,10.35,10.31,10.32,94400.0,8.5177,8.5177,8.4848,8.493,94400.0
2010-08-27 11:40:00,10.32,10.32,10.3,10.31,73200.0,8.493,8.493,8.4766,8.4848,73200.0
2010-08-27 11:45:00,10.31,10.31,10.3,10.31,94000.0,8.4848,8.4848,8.4766,8.4848,94000.0
2010-08-27 11:50:00,10.31,10.31,10.29,10.29,133600.0,8.4848,8.4848,8.4683,8.4683,133600.0
2010-08-27 11:55:00,10.29,10.3,10.28,10.29,78800.0,8.4683,8.4766,8.4601,8.4683,78800.0
2010-08-27 12:00:00,10.29,10.3,10.28,10.3,159600.0,8.4683,8.4766,8.4601,8.4766,159600.0
2010-08-27 12:05:00,10.29,10.3,10.29,10.29,42400.0,8.4683,8.4766,8.4683,8.4683,42400.0
2010-08-27 12:10:00,10.29,10.3,10.29,10.3,70800.0,8.4683,8.4766,8.4683,8.4766,70800.0
2010-08-27 12:15:00,10.3,10.3,10.29,10.3,38400.0,8.4766,8.4766,8.4683,8.4766,38400.0
2010-08-27 12:20:00,10.3,10.31,10.29,10.31,63600.0,8.4766,8.4848,8.4683,8.4848,63600.0
2010-08-27 12:25:00,10.31,10.31,10.29,10.3,40000.0,8.4848,8.4848,8.4683,8.4766,40000.0
2010-08-27 12:30:00,10.3,10.31,10.3,10.3,56800.0,8.4766,8.4848,8.4766,8.4766,56800.0
2010-08-27 12:35:00,10.3,10.31,10.28,10.28,114400.0,8.4766,8.4848,8.4601,8.4601,114400.0
2010-08-27 12:40:00,10.28,10.28,10.24,10.24,93200.0,8.4601,8.4601,8.4272,8.4272,93200.0
2010-08-27 12:45:00,10.24,10.25,10.23,10.23,196800.0,8.4272,8.4354,8.4189,8.4189,196800.0
2010-08-27 12:50:00,10.23,10.23,10.2,10.22,206400.0,8.4189,8.4189,8.3943,8.4107,206400.0
2010-08-27 12:55:00,10.22,10.22,10.2,10.2,175600.0,8.4107,8.4107,8.3943,8.3943,175600.0
2010-08-27 13:00:00,10.2,10.22,10.2,10.22,87600.0,8.3943,8.4107,8.3943,8.4107,87600.0
2010-08-27 13:05:00,10.22,10.22,10.21,10.22,86800.0,8.4107,8.4107,8.4025,8.4107,86800.0
2010-08-27 13:10:00,10.22,10.22,10.2,10.2,81200.0,8.4107,8.4107,8.3943,8.3943,81200.0
2010-08-27 13:15:00,10.2,10.2,10.2,10.2,58800.0,8.3943,8.3943,8.3943,8.3943,58800.0
2010-08-27 13:20:00,10.2,10.21,10.2,10.21,86400.0,8.3943,8.4025,8.3943,8.4025,86400.0
2010-08-27 13:25:00,10.21,10.22,10.2,10.22,114800.0,8.4025,8.4107,8.3943,8.4107,114800.0
2010-08-27 13:30:00,10.22,10.24,10.22,10.23,86800.0,8.4107,8.4272,8.4107,8.4189,86800.0
2010-08-27 13:35:00,10.23,10.24,10.22,10.23,81200.0,8.4189,8.4272,8.4107,8.4189,81200.0
2010-08-27 13:40:00,10.23,10.23,10.22,10.22,50400.0,8.4189,8.4189,8.4107,8.4107,50400.0
2010-08-27 13:45:00,10.22,10.23,10.21,10.21,60800.0,8.4107,8.4189,8.4025,8.4025,60800.0
2010-08-27 13:50:00,10.22,10.25,10.22,10.25,71200.0,8.4107,8.4354,8.4107,8.4354,71200.0
2010-08-27 13:55:00,10.25,10.26,10.24,10.26,96000.0,8.4354,8.4436,8.4272,8.4436,96000.0
2010-08-27 14:00:00,10.26,10.28,10.25,10.27,97200.0,8.4436,8.4601,8.4354,8.4519,97200.0
2010-08-27 14:05:00,10.26,10.26,10.24,10.26,148000.0,8.4436,8.4436,8.4272,8.4436,148000.0
2010-08-27 14:10:00,10.26,10.28,10.26,10.26,82800.0,8.4436,8.4601,8.4436,8.4436,82800.0
2010-08-27 14:15:00,10.27,10.28,10.26,10.27,140400.0,8.4519,8.4601,8.4436,8.4519,140400.0
2010-08-27 14:20:00,10.27,10.28,10.27,10.27,97200.0,8.4519,8.4601,8.4519,8.4519,97200.0
2010-08-27 14:25:00,10.27,10.28,10.27,10.28,99200.0,8.4519,8.4601,8.4519,8.4601,99200.0
2010-08-27 14:30:00,10.28,10.28,10.27,10.27,180000.0,8.4601,8.4601,8.4519,8.4519,180000.0
2010-08-27 14:35:00,10.27,10.29,10.27,10.29,112400.0,8.4519,8.4683,8.4519,8.4683,112400.0
2010-08-27 14:40:00,10.29,10.3,10.29,10.3,228800.0,8.4683,8.4766,8.4683,8.4766,228800.0
2010-08-27 14:45:00,10.3,10.31,10.29,10.29,125600.0,8.4766,8.4848,8.4683,8.4683,125600.0
2010-08-27 14:50:00,10.29,10.3,10.28,10.28,98000.0,8.4683,8.4766,8.4601,8.4601,98000.0
2010-08-27 14:55:00,10.28,10.29,10.28,10.29,129600.0,8.4601,8.4683,8.4601,8.4683,129600.0
2010-08-27 15:00:00,10.29,10.29,10.27,10.28,103600.0,8.4683,8.4683,8.4519,8.4601,103600.0
2010-08-27 15:05:00,10.27,10.28,10.27,10.28,85200.0,8.4519,8.4601,8.4519,8.4601,85200.0
2010-08-27 15:10:00,10.28,10.29,10.28,10.29,204400.0,8.4601,8.4683,8.4601,8.4683,204400.0
2010-08-27 15:15:00,10.29,10.29,10.27,10.27,139600.0,8.4683,8.4683,8.4519,8.4519,139600.0
2010-08-27 15:20:00,10.27,10.29,10.27,10.29,198800.0,8.4519,8.4683,8.4519,8.4683,198800.0
2010-08-27 15:25:00,10.29,10.3,10.29,10.29,164800.0,8.4683,8.4766,8.4683,8.4683,164800.0
2010-08-27 15:30:00,10.29,10.3,10.28,10.28,217600.0,8.4683,8.4766,8.4601,8.4601,217600.0
2010-08-27 15:35:00,10.28,10.29,10.28,10.29,248800.0,8.4601,8.4683,8.4601,8.4683,248800.0
2010-08-27 15:40:00,10.29,10.3,10.28,10.29,261200.0,8.4683,8.4766,8.4601,8.4683,261200.0
2010-08-27 15:45:00,10.29,10.3,10.29,10.29,160800.0,8.4683,8.4766,8.4683,8.4683,160800.0
2010-08-27 15:50:00,10.29,10.3,10.29,10.29,327200.0,8.4683,8.4766,8.4683,8.4683,327200.0
2010-08-27 15:55:00,10.29,10.29,10.28,10.29,551200.0,8.4683,8.4683,8.4601,8.4683,551200.0
2010-08-30 09:30:00,10.23,10.28,10.21,10.26,177200.0,8.4189,8.4601,8.4025,8.4436,177200.0
2010-08-30 09:35:00,10.25,10.31,10.25,10.28,160800.0,8.4354,8.4848,8.4354,8.4601,160800.0
2010-08-30 09:40:00,10.28,10.3,10.26,10.28,159600.0,8.4601,8.4766,8.4436,8.4601,159600.0
2010-08-30 09:45:00,10.27,10.28,10.25,10.26,86800.0,8.4519,8.4601,8.4354,8.4436,86800.0
2010-08-30 09:50:00,10.26,10.27,10.24,10.26,171600.0,8.4436,8.4519,8.4272,8.4436,171600.0
2010-08-30 09:55:00,10.26,10.27,10.25,10.25,111600.0,8.4436,8.4519,8.4354,8.4354,111600.0
2010-08-30 10:00:00,10.26,10.27,10.25,10.26,248400.0,8.4436,8.4519,8.4354,8.4436,248400.0
2010-08-30 10:05:00,10.26,10.27,10.25,10.25,419600.0,8.4436,8.4519,8.4354,8.4354,419600.0
2010-08-30 10:10:00,10.25,10.26,10.24,10.26,192800.0,8.4354,8.4436,8.4272,8.4436,192800.0
2010-08-30 10:15:00,10.26,10.26,10.24,10.24,324000.0,8.4436,8.4436,8.4272,8.4272,324000.0
2010-08-30 10:20:00,10.24,10.24,10.22,10.22,120000.0,8.4272,8.4272,8.4107,8.4107,120000.0
2010-08-30 10:25:00,10.22,10.22,10.2,10.21,79600.0,8.4107,8.4107,8.3943,8.4025,79600.0
2010-08-30 10:30:00,10.2,10.21,10.19,10.2,148000.0,8.3943,8.4025,8.386,8.3943,148000.0
2010-08-30 10:35:00,10.2,10.2,10.19,10.19,168400.0,8.3943,8.3943,8.386,8.386,168400.0
2010-08-30 10:40:00,10.19,10.2,10.18,10.2,124800.0,8.386,8.3943,8.3778,8.3943,124800.0
2010-08-30 10:45:00,10.2,10.21,10.19,10.21,105600.0,8.3943,8.4025,8.386,8.4025,105600.0
2010-08-30 10:50:00,10.21,10.22,10.2,10.2,95200.0,8.4025,8.4107,8.3943,8.3943,95200.0
2010-08-30 10:55:00,10.2,10.21,10.19,10.19,53200.0,8.3943,8.4025,8.386,8.386,53200.0
2010-08-30 11:00:00,10.19,10.2,10.18,10.19,157200.0,8.386,8.3943,8.3778,8.386,157200.0
2010-08-30 11:05:00,10.19,10.19,10.19,10.19,110400.0,8.386,8.386,8.386,8.386,110400.0
2010-08-30 11:10:00,10.19,10.2,10.19,10.2,108800.0,8.386,8.3943,8.386,8.3943,108800.0
2010-08-30 11:15:00,10.19,10.2,10.19,10.2,88400.0,8.386,8.3943,8.386,8.3943,88400.0
2010-08-30 11:20:00,10.2,10.2,10.19,10.19,74000.0,8.3943,8.3943,8.386,8.386,74000.0
2010-08-30 11:25:00,10.19,10.2,10.19,10.19,68000.0,8.386,8.3943,8.386,8.386,68000.0
2010-08-30 11:30:00,10.2,10.2,10.18,10.19,204000.0,8.3943,8.3943,8.3778,8.386,204000.0
2010-08-30 11:35:00,10.19,10.19,10.18,10.18,125600.0,8.386,8.386,8.3778,8.3778,125600.0
2010-08-30 11:40:00,10.18,10.18,10.15,10.15,143200.0,8.3778,8.3778,8.3531,8.3531,143200.0
2010-08-30 11:45:00,10.15,10.17,10.15,10.16,147200.0,8.3531,8.3696,8.3531,8.3613,147200.0
2010-08-30 11:50:00,10.17,10.17,10.15,10.15,56400.0,8.3696,8.3696,8.3531,8.3531,56400.0
2010-08-30 11:55:00,10.15,10.16,10.15,10.15,82400.0,8.3531,8.3613,8.3531,8.3531,82400.0
2010-08-30 12:00:00,10.15,10.16,10.15,10.15,50000.0,8.3531,8.3613,8.3531,8.3531,50000.0
2010-08-30 12:05:00,10.15,10.16,10.15,10.15,50400.0,8.3531,8.3613,8.3531,8.3531,50400.0
2010-08-30 12:10:00,10.15,10.16,10.15,10.15,52000.0,8.3531,8.3613,8.3531,8.3531,52000.0
2010-08-30 12:15:00,10.15,10.15,10.14,10.15,91600.0,8.3531,8.3531,8.3449,8.3531,91600.0
2010-08-30 12:20:00,10.15,10.16,10.15,10.15,60800.0,8.3531,8.3613,8.3531,8.3531,60800.0
2010-08-30 12:25:00,10.15,10.15,10.15,10.15,33600.0,8.3531,8.3531,8.3531,8.3531,33600.0
2010-08-30 12:30:00,10.15,10.15,10.15,10.15,37200.0,8.3531,8.3531,8.3531,8.3531,37200.0
2010-08-30 12:35:00,10.15,10.17,10.15,10.16,100000.0,8.3531,8.3696,8.3531,8.3613,100000.0
2010-08-30 12:40:00,10.16,10.17,10.15,10.16,43600.0,8.3613,8.3696,8.3531,8.3613,43600.0
2010-08-30 12:45:00,10.16,10.18,10.16,10.17,95200.0,8.3613,8.3778,8.3613,8.3696,95200.0
2010-08-30 12:50:00,10.17,10.17,10.16,10.16,25600.0,8.3696,8.3696,8.3613,8.3613,25600.0
2010-08-30 12:55:00,10.16,10.17,10.15,10.16,62000.0,8.3613,8.3696,8.3531,8.3613,62000.0
2010-08-30 13:00:00,10.15,10.15,10.15,10.15,47600.0,8.3531,8.3531,8.3531,8.3531,47600.0
2010-08-30 13:05:00,10.15,10.16,10.15,10.15,33600.0,8.3531,8.3613,8.3531,8.3531,33600.0
2010-08-30 13:10:00,10.15,10.17,10.15,10.16,96000.0,8.3531,8.3696,8.3531,8.3613,96000.0
2010-08-30 13:15:00,10.16,10.18,10.16,10.17,78800.0,8.3613,8.3778,8.3613,8.3696,78800.0
2010-08-30 13:20:00,10.17,10.17,10.15,10.16,73600.0,8.3696,8.3696,8.3531,8.3613,73600.0
2010-08-30 13:25:00,10.16,10.16,10.14,10.14,82000.0,8.3613,8.3613,8.3449,8.3449,82000.0
2010-08-30 13:30:00,10.14,10.15,10.14,10.15,58000.0,8.3449,8.3531,8.3449,8.3531,58000.0
2010-08-30 13:35:00,10.15,10.15,10.13,10.14,68400.0,8.3531,8.3531,8.3367,8.3449,68400.0
2010-08-30 13:40:00,10.13,10.15,10.13,10.14,79600.0,8.3367,8.3531,8.3367,8.3449,79600.0
2010-08-30 13:45:00,10.14,10.15,10.13,10.15,93200.0,8.3449,8.3531,8.3367,8.3531,93200.0
2010-08-30 13:50:00,10.15,10.15,10.13,10.13,51200.0,8.3531,8.3531,8.3367,8.3367,51200.0
2010-08-30 13:55:00,10.13,10.14,10.13,10.13,103600.0,8.3367,8.3449,8.3367,8.3367,103600.0
2010-08-30 14:00:00,10.14,10.15,10.13,10.13,128400.0,8.3449,8.3531,8.3367,8.3367,128400.0
2010-08-30 14:05:00,10.13,10.13,10.12,10.13,133200.0,8.3367,8.3367,8.3284,8.3367,133200.0
2010-08-30 14:10:00,10.13,10.14,10.13,10.13,72400.0,8.3367,8.3449,8.3367,8.3367,72400.0
2010-08-30 14:15:00,10.13,10.13,10.13,10.13,74000.0,8.3367,8.3367,8.3367,8.3367,74000.0
2010-08-30 14:20:00,10.13,10.14,10.13,10.13,72800.0,8.3367,8.3449,8.3367,8.3367,72800.0
2010-08-30 14:25:00,10.13,10.15,10.13,10.14,145200.0,8.3367,8.3531,8.3367,8.3449,145200.0
2010-08-30 14:30:00,10.14,10.15,10.13,10.15,220000.0,8.3449,8.3531,8.3367,8.3531,220000.0
2010-08-30 14:35:00,10.15,10.15,10.13,10.15,74800.0,8.3531,8.3531,8.3367,8.3531,74800.0
2010-08-30 14:40:00,10.15,10.16,10.15,10.16,115600.0,8.3531,8.3613,8.3531,8.3613,115600.0
2010-08-30 14:45:00,10.15,10.15,10.14,10.14,82000.0,8.3531,8.3531,8.3449,8.3449,82000.0
2010-08-30 14:50:00,10.14,10.15,10.14,10.15,72800.0,8.3449,8.3531,8.3449,8.3531,72800.0
2010-08-30 14:55:00,10.15,10.15,10.15,10.15,87200.0,8.3531,8.3531,8.3531,8.3531,87200.0
2010-08-30 15:00:00,10.15,10.16,10.15,10.15,140000.0,8.3531,8.3613,8.3531,8.3531,140000.0
2010-08-30 15:05:00,10.15,10.16,10.15,10.15,170800.0,8.3531,8.3613,8.3531,8.3531,170800.0
2010-08-30 15:10:00,10.15,10.15,10.15,10.15,92800.0,8.3531,8.3531,8.3531,8.3531,92800.0
2010-08-30 15:15:00,10.15,10.15,10.13,10.13,128400.0,8.3531,8.3531,8.3367,8.3367,128400.0
2010-08-30 15:20:00,10.13,10.14,10.13,10.13,106800.0,8.3367,8.3449,8.3367,8.3367,106800.0
2010-08-30 15:25:00,10.13,10.13,10.13,10.13,108000.0,8.3367,8.3367,8.3367,8.3367,108000.0
2010-08-30 15:30:00,10.13,10.13,10.13,10.13,213200.0,8.3367,8.3367,8.3367,8.3367,213200.0
2010-08-30 15:35:00,10.13,10.14,10.13,10.14,191600.0,8.3367,8.3449,8.3367,8.3449,191600.0
2010-08-30 15:40:00,10.14,10.14,10.13,10.13,267200.0,8.3449,8.3449,8.3367,8.3367,267200.0
2010-08-30 15:45:00,10.13,10.13,10.12,10.12,311600.0,8.3367,8.3367,8.3284,8.3284,311600.0
2010-08-30 15:50:00,10.12,10.13,10.12,10.13,359200.0,8.3284,8.3367,8.3284,8.3367,359200.0
2010-08-30 15:55:00,10.13,10.13,10.1,10.1,744800.0,8.3367,8.3367,8.312,8.312,744800.0
2010-08-31 09:30:00,10.04,10.04,9.97,9.99,1022800.0,8.2626,8.2626,8.205,8.2214,1022800.0
2010-08-31 09:35:00,10.0,10.05,9.98,10.02,1226800.0,8.2297,8.2708,8.2132,8.2461,1226800.0
2010-08-31 09:40:00,10.01,10.06,9.96,10.04,970400.0,8.2379,8.279,8.1967,8.2626,970400.0
2010-08-31 09:45:00,10.05,10.11,10.05,10.09,464400.0,8.2708,8.3202,8.2708,8.3037,464400.0
2010-08-31 09:50:00,10.08,10.1,10.06,10.08,248000.0,8.2955,8.312,8.279,8.2955,248000.0
2010-08-31 09:55:00,10.08,10.09,10.06,10.07,281600.0,8.2955,8.3037,8.279,8.2873,281600.0
2010-08-31 10:00:00,10.07,10.1,10.07,10.08,323600.0,8.2873,8.312,8.2873,8.2955,323600.0
2010-08-31 10:05:00,10.08,10.09,10.07,10.08,179600.0,8.2955,8.3037,8.2873,8.2955,179600.0
2010-08-31 10:10:00,10.08,10.09,10.06,10.06,258000.0,8.2955,8.3037,8.279,8.279,258000.0
2010-08-31 10:15:00,10.06,10.07,10.06,10.06,368800.0,8.279,8.2873,8.279,8.279,368800.0
2010-08-31 10:20:00,10.06,10.06,10.05,10.05,329600.0,8.279,8.279,8.2708,8.2708,329600.0
2010-08-31 10:25:00,10.05,10.06,10.03,10.05,508400.0,8.2708,8.279,8.2544,8.2708,508400.0
2010-08-31 10:30:00,10.06,10.06,10.05,10.06,340000.0,8.279,8.279,8.2708,8.279,340000.0
2010-08-31 10:35:00,10.06,10.06,10.01,10.02,443600.0,8.279,8.279,8.2379,8.2461,443600.0
2010-08-31 10:40:00,10.02,10.03,10.0,10.0,817600.0,8.2461,8.2544,8.2297,8.2297,817600.0
2010-08-31 10:45:00,10.01,10.02,9.99,10.0,409600.0,8.2379,8.2461,8.2214,8.2297,409600.0
2010-08-31 10:50:00,10.0,10.0,9.99,10.0,406400.0,8.2297,8.2297,8.2214,8.2297,406400.0
2010-08-31 10:55:00,10.0,10.0,10.0,10.0,359600.0,8.2297,8.2297,8.2297,8.2297,359600.0
2010-08-31 11:00:00,10.0,10.01,9.99,10.01,314800.0,8.2297,8.2379,8.2214,8.2379,314800.0
2010-08-31 11:05:00,10.01,10.02,10.0,10.0,234000.0,8.2379,8.2461,8.2297,8.2297,234000.0
2010-08-31 11:10:00,10.0,10.01,10.0,10.01,242400.0,8.2297,8.2379,8.2297,8.2379,242400.0
2010-08-31 11:15:00,10.01,10.01,10.0,10.0,138000.0,8.2379,8.2379,8.2297,8.2297,138000.0
2010-08-31 11:20:00,10.0,10.03,10.0,10.02,108400.0,8.2297,8.2544,8.2297,8.2461,108400.0
2010-08-31 11:25:00,10.02,10.02,10.0,10.01,128400.0,8.2461,8.2461,8.2297,8.2379,128400.0
2010-08-31 11:30:00,10.0,10.03,10.0,10.02,132400.0,8.2297,8.2544,8.2297,8.2461,132400.0
2010-08-31 11:35:00,10.02,10.04,10.02,10.03,74400.0,8.2461,8.2626,8.2461,8.2544,74400.0
2010-08-31 11:40:00,10.03,10.03,10.01,10.01,140000.0,8.2544,8.2544,8.2379,8.2379,140000.0
2010-08-31 11:45:00,10.01,10.02,10.0,10.01,55200.0,8.2379,8.2461,8.2297,8.2379,55200.0
2010-08-31 11:50:00,10.01,10.03,10.0,10.03,49200.0,8.2379,8.2544,8.2297,8.2544,49200.0
2010-08-31 11:55:00,10.03,10.03,10.01,10.02,49200.0,8.2544,8.2544,8.2379,8.2461,49200.0
2010-08-31 12:00:00,10.02,10.04,10.02,10.02,54400.0,8.2461,8.2626,8.2461,8.2461,54400.0
2010-08-31 12:05:00,10.02,10.03,10.01,10.01,33600.0,8.2461,8.2544,8.2379,8.2379,33600.0
2010-08-31 12:10:00,10.01,10.02,10.0,10.01,94000.0,8.2379,8.2461,8.2297,8.2379,94000.0
2010-08-31 12:15:00,10.01,10.03,10.01,10.02,96400.0,8.2379,8.2544,8.2379,8.2461,96400.0
2010-08-31 12:20:00,10.03,10.03,10.02,10.03,62800.0,8.2544,8.2544,8.2461,8.2544,62800.0
2010-08-31 12:25:00,10.03,10.04,10.03,10.03,86800.0,8.2544,8.2626,8.2544,8.2544,86800.0
2010-08-31 12:30:00,10.03,10.04,10.02,10.03,53200.0,8.2544,8.2626,8.2461,8.2544,53200.0
2010-08-31 12:35:00,10.03,10.04,10.03,10.03,45200.0,8.2544,8.2626,8.2544,8.2544,45200.0
2010-08-31 12:40:00,10.03,10.03,10.02,10.03,73200.0,8.2544,8.2544,8.2461,8.2544,73200.0
2010-08-31 12:45:00,10.03,10.05,10.03,10.04,53200.0,8.2544,8.2708,8.2544,8.2626,53200.0
2010-08-31 12:50:00,10.04,10.05,10.02,10.02,64800.0,8.2626,8.2708,8.2461,8.2461,64800.0
2010-08-31 12:55:00,10.02,10.02,10.01,10.01,69600.0,8.2461,8.2461,8.2379,8.2379,69600.0
2010-08-31 13:00:00,10.01,10.04,10.01,10.02,70400.0,8.2379,8.2626,8.2379,8.2461,70400.0
2010-08-31 13:05:00,10.02,10.04,10.01,10.03,50800.0,8.2461,8.2626,8.2379,8.2544,50800.0
2010-08-31 13:10:00,10.04,10.04,10.03,10.04,52000.0,8.2626,8.2626,8.2544,8.2626,52000.0
2010-08-31 13:15:00,10.04,10.04,10.04,10.04,29200.0,8.2626,8.2626,8.2626,8.2626,29200.0
2010-08-31 13:20:00,10.04,10.05,10.04,10.04,200000.0,8.2626,8.2708,8.2626,8.2626,200000.0
2010-08-31 13:25:00,10.04,10.05,10.04,10.04,60000.0,8.2626,8.2708,8.2626,8.2626,60000.0
2010-08-31 13:30:00,10.04,10.05,10.03,10.03,49200.0,8.2626,8.2708,8.2544,8.2544,49200.0
2010-08-31 13:35:00,10.03,10.05,10.03,10.04,92400.0,8.2544,8.2708,8.2544,8.2626,92400.0
2010-08-31 13:40:00,10.04,10.04,10.02,10.03,44000.0,8.2626,8.2626,8.2461,8.2544,44000.0
2010-08-31 13:45:00,10.03,10.03,10.02,10.02,50000.0,8.2544,8.2544,8.2461,8.2461,50000.0
2010-08-31 13:50:00,10.02,10.04,10.02,10.03,174000.0,8.2461,8.2626,8.2461,8.2544,174000.0
2010-08-31 13:55:00,10.03,10.03,10.03,10.03,42400.0,8.2544,8.2544,8.2544,8.2544,42400.0
2010-08-31 14:00:00,10.03,10.04,10.0,10.01,186000.0,8.2544,8.2626,8.2297,8.2379,186000.0
2010-08-31 14:05:00,10.01,10.04,10.01,10.03,99200.0,8.2379,8.2626,8.2379,8.2544,99200.0
2010-08-31 14:10:00,10.03,10.03,10.01,10.02,90000.0,8.2544,8.2544,8.2379,8.2461,90000.0
2010-08-31 14:15:00,10.02,10.02,10.0,10.0,277200.0,8.2461,8.2461,8.2297,8.2297,277200.0
2010-08-31 14:20:00,10.0,10.0,9.97,9.98,399200.0,8.2297,8.2297,8.205,8.2132,399200.0
2010-08-31 14:25:00,9.97,9.99,9.97,9.99,236400.0,8.205,8.2214,8.205,8.2214,236400.0
2010-08-31 14:30:00,9.98,9.99,9.97,9.99,315200.0,8.2132,8.2214,8.205,8.2214,315200.0
2010-08-31 14:35:00,9.98,9.99,9.96,9.96,332400.0,8.2132,8.2214,8.1967,8.1967,332400.0
2010-08-31 14:40:00,9.96,9.96,9.93,9.93,270800.0,8.1967,8.1967,8.1721,8.1721,270800.0
2010-08-31 14:45:00,9.93,9.93,9.9,9.9,488000.0,8.1721,8.1721,8.1474,8.1474,488000.0
2010-08-31 14:50:00,9.9,9.93,9.89,9.92,390400.0,8.1474,8.1721,8.1391,8.1638,390400.0
2010-08-31 14:55:00,9.92,9.93,9.91,9.91,203600.0,8.1638,8.1721,8.1556,8.1556,203600.0
2010-08-31 15:00:00,9.91,9.93,9.91,9.93,212000.0,8.1556,8.1721,8.1556,8.1721,212000.0
2010-08-31 15:05:00,9.93,9.93,9.92,9.93,454000.0,8.1721,8.1721,8.1638,8.1721,454000.0
2010-08-31 15:10:00,9.92,9.93,9.92,9.92,398400.0,8.1638,8.1721,8.1638,8.1638,398400.0
2010-08-31 15:15:00,9.92,9.93,9.92,9.92,325200.0,8.1638,8.1721,8.1638,8.1638,325200.0
2010-08-31 15:20:00,9.92,9.93,9.91,9.91,336400.0,8.1638,8.1721,8.1556,8.1556,336400.0
2010-08-31 15:25:00,9.92,9.93,9.91,9.93,245200.0,8.1638,8.1721,8.1556,8.1721,245200.0
2010-08-31 15:30:00,9.93,9.95,9.93,9.94,388800.0,8.1721,8.1885,8.1721,8.1803,388800.0
2010-08-31 15:35:00,9.94,9.94,9.91,9.93,378800.0,8.1803,8.1803,8.1556,8.1721,378800.0
2010-08-31 15:40:00,9.92,9.94,9.92,9.94,276000.0,8.1638,8.1803,8.1638,8.1803,276000.0
2010-08-31 15:45:00,9.94,9.97,9.94,9.96,656000.0,8.1803,8.205,8.1803,8.1967,656000.0
2010-08-31 15:50:00,9.96,9.96,9.92,9.92,551600.0,8.1967,8.1967,8.1638,8.1638,551600.0
2010-08-31 15:55:00,9.92,9.93,9.91,9.92,1441200.0,8.1638,8.1721,8.1556,8.1638,1441200.0
2010-09-01 09:30:00,10.04,10.14,10.01,10.14,480000.0,8.2626,8.3449,8.2379,8.3449,480000.0
2010-09-01 09:35:00,10.15,10.15,10.1,10.11,401200.0,8.3531,8.3531,8.312,8.3202,401200.0
2010-09-01 09:40:00,10.11,10.14,10.1,10.13,254800.0,8.3202,8.3449,8.312,8.3367,254800.0
2010-09-01 09:45:00,10.13,10.16,10.12,10.16,241600.0,8.3367,8.3613,8.3284,8.3613,241600.0
2010-09-01 09:50:00,10.16,10.2,10.15,10.2,282000.0,8.3613,8.3943,8.3531,8.3943,282000.0
2010-09-01 09:55:00,10.2,10.21,10.14,10.17,529600.0,8.3943,8.4025,8.3449,8.3696,529600.0
2010-09-01 10:00:00,10.17,10.26,10.17,10.25,1264400.0,8.3696,8.4436,8.3696,8.4354,1264400.0
2010-09-01 10:05:00,10.25,10.26,10.2,10.2,663600.0,8.4354,8.4436,8.3943,8.3943,663600.0
2010-09-01 10:10:00,10.2,10.21,10.18,10.19,431200.0,8.3943,8.4025,8.3778,8.386,431200.0
2010-09-01 10:15:00,10.19,10.22,10.19,10.21,447600.0,8.386,8.4107,8.386,8.4025,447600.0
2010-09-01 10:20:00,10.21,10.22,10.2,10.2,355200.0,8.4025,8.4107,8.3943,8.3943,355200.0
2010-09-01 10:25:00,10.2,10.21,10.2,10.2,200000.0,8.3943,8.4025,8.3943,8.3943,200000.0
2010-09-01 10:30:00,10.21,10.22,10.2,10.22,222400.0,8.4025,8.4107,8.3943,8.4107,222400.0
2010-09-01 10:35:00,10.22,10.23,10.22,10.22,167200.0,8.4107,8.4189,8.4107,8.4107,167200.0
2010-09-01 10:40:00,10.22,10.23,10.22,10.23,257200.0,8.4107,8.4189,8.4107,8.4189,257200.0
2010-09-01 10:45:00,10.23,10.26,10.23,10.26,261600.0,8.4189,8.4436,8.4189,8.4436,261600.0
2010-09-01 10:50:00,10.26,10.28,10.25,10.28,213600.0,8.4436,8.4601,8.4354,8.4601,213600.0
2010-09-01 10:55:00,10.28,10.29,10.27,10.28,228000.0,8.4601,8.4683,8.4519,8.4601,228000.0
2010-09-01 11:00:00,10.28,10.3,10.28,10.29,228000.0,8.4601,8.4766,8.4601,8.4683,228000.0
2010-09-01 11:05:00,10.29,10.3,10.27,10.28,159600.0,8.4683,8.4766,8.4519,8.4601,159600.0
2010-09-01 11:10:00,10.28,10.3,10.27,10.3,177200.0,8.4601,8.4766,8.4519,8.4766,177200.0
2010-09-01 11:15:00,10.3,10.31,10.29,10.29,140800.0,8.4766,8.4848,8.4683,8.4683,140800.0
2010-09-01 11:20:00,10.29,10.3,10.27,10.28,176000.0,8.4683,8.4766,8.4519,8.4601,176000.0
2010-09-01 11:25:00,10.28,10.28,10.27,10.28,154800.0,8.4601,8.4601,8.4519,8.4601,154800.0
2010-09-01 11:30:00,10.28,10.28,10.27,10.27,186400.0,8.4601,8.4601,8.4519,8.4519,186400.0
2010-09-01 11:35:00,10.27,10.28,10.26,10.26,126400.0,8.4519,8.4601,8.4436,8.4436,126400.0
2010-09-01 11:40:00,10.26,10.27,10.25,10.26,96400.0,8.4436,8.4519,8.4354,8.4436,96400.0
2010-09-01 11:45:00,10.27,10.27,10.26,10.26,100000.0,8.4519,8.4519,8.4436,8.4436,100000.0
2010-09-01 11:50:00,10.26,10.3,10.26,10.29,133200.0,8.4436,8.4766,8.4436,8.4683,133200.0
2010-09-01 11:55:00,10.29,10.29,10.27,10.27,73200.0,8.4683,8.4683,8.4519,8.4519,73200.0
2010-09-01 12:00:00,10.27,10.28,10.26,10.26,79200.0,8.4519,8.4601,8.4436,8.4436,79200.0
2010-09-01 12:05:00,10.26,10.26,10.26,10.26,77200.0,8.4436,8.4436,8.4436,8.4436,77200.0
2010-09-01 12:10:00,10.26,10.27,10.26,10.27,73600.0,8.4436,8.4519,8.4436,8.4519,73600.0
2010-09-01 12:15:00,10.27,10.28,10.27,10.27,51600.0,8.4519,8.4601,8.4519,8.4519,51600.0
2010-09-01 12:20:00,10.27,10.27,10.26,10.26,95200.0,8.4519,8.4519,8.4436,8.4436,95200.0
2010-09-01 12:25:00,10.26,10.26,10.25,10.25,118000.0,8.4436,8.4436,8.4354,8.4354,118000.0
2010-09-01 12:30:00,10.25,10.26,10.24,10.25,68400.0,8.4354,8.4436,8.4272,8.4354,68400.0
2010-09-01 12:35:00,10.25,10.26,10.25,10.25,101200.0,8.4354,8.4436,8.4354,8.4354,101200.0
2010-09-01 12:40:00,10.25,10.26,10.25,10.25,101600.0,8.4354,8.4436,8.4354,8.4354,101600.0
2010-09-01 12:45:00,10.25,10.25,10.24,10.24,98800.0,8.4354,8.4354,8.4272,8.4272,98800.0
2010-09-01 12:50:00,10.24,10.25,10.24,10.25,126800.0,8.4272,8.4354,8.4272,8.4354,126800.0
2010-09-01 12:55:00,10.25,10.26,10.25,10.26,184800.0,8.4354,8.4436,8.4354,8.4436,184800.0
2010-09-01 13:00:00,10.26,10.26,10.25,10.25,259200.0,8.4436,8.4436,8.4354,8.4354,259200.0
2010-09-01 13:05:00,10.25,10.25,10.25,10.25,542400.0,8.4354,8.4354,8.4354,8.4354,542400.0
2010-09-01 13:10:00,10.25,10.25,10.24,10.25,130800.0,8.4354,8.4354,8.4272,8.4354,130800.0
2010-09-01 13:15:00,10.25,10.25,10.25,10.25,54400.0,8.4354,8.4354,8.4354,8.4354,54400.0
2010-09-01 13:20:00,10.25,10.25,10.24,10.24,101200.0,8.4354,8.4354,8.4272,8.4272,101200.0
2010-09-01 13:25:00,10.24,10.25,10.24,10.25,124800.0,8.4272,8.4354,8.4272,8.4354,124800.0
2010-09-01 13:30:00,10.25,10.25,10.24,10.25,110800.0,8.4354,8.4354,8.4272,8.4354,110800.0
2010-09-01 13:35:00,10.25,10.25,10.24,10.24,117200.0,8.4354,8.4354,8.4272,8.4272,117200.0
2010-09-01 13:40:00,10.24,10.25,10.24,10.25,81200.0,8.4272,8.4354,8.4272,8.4354,81200.0
2010-09-01 13:45:00,10.25,10.26,10.25,10.26,244000.0,8.4354,8.4436,8.4354,8.4436,244000.0
2010-09-01 13:50:00,10.26,10.26,10.24,10.24,120400.0,8.4436,8.4436,8.4272,8.4272,120400.0
2010-09-01 13:55:00,10.24,10.24,10.22,10.24,60800.0,8.4272,8.4272,8.4107,8.4272,60800.0
2010-09-01 14:00:00,10.24,10.24,10.22,10.23,66000.0,8.4272,8.4272,8.4107,8.4189,66000.0
2010-09-01 14:05:00,10.23,10.25,10.22,10.24,213200.0,8.4189,8.4354,8.4107,8.4272,213200.0
2010-09-01 14:10:00,10.24,10.24,10.22,10.22,176400.0,8.4272,8.4272,8.4107,8.4107,176400.0
2010-09-01 14:15:00,10.22,10.23,10.21,10.21,161600.0,8.4107,8.4189,8.4025,8.4025,161600.0
2010-09-01 14:20:00,10.21,10.21,10.2,10.2,183600.0,8.4025,8.4025,8.3943,8.3943,183600.0
2010-09-01 14:25:00,10.2,10.21,10.2,10.21,144000.0,8.3943,8.4025,8.3943,8.4025,144000.0
2010-09-01 14:30:00,10.21,10.23,10.21,10.22,120400.0,8.4025,8.4189,8.4025,8.4107,120400.0
2010-09-01 14:35:00,10.22,10.22,10.2,10.2,180800.0,8.4107,8.4107,8.3943,8.3943,180800.0
2010-09-01 14:40:00,10.2,10.22,10.2,10.21,117200.0,8.3943,8.4107,8.3943,8.4025,117200.0
2010-09-01 14:45:00,10.21,10.21,10.2,10.21,124400.0,8.4025,8.4025,8.3943,8.4025,124400.0
2010-09-01 14:50:00,10.21,10.22,10.21,10.21,119600.0,8.4025,8.4107,8.4025,8.4025,119600.0
2010-09-01 14:55:00,10.21,10.21,10.2,10.21,126400.0,8.4025,8.4025,8.3943,8.4025,126400.0
2010-09-01 15:00:00,10.2,10.21,10.18,10.2,344800.0,8.3943,8.4025,8.3778,8.3943,344800.0
2010-09-01 15:05:00,10.2,10.22,10.2,10.21,212400.0,8.3943,8.4107,8.3943,8.4025,212400.0
2010-09-01 15:10:00,10.21,10.23,10.21,10.23,220400.0,8.4025,8.4189,8.4025,8.4189,220400.0
2010-09-01 15:15:00,10.23,10.24,10.22,10.22,262800.0,8.4189,8.4272,8.4107,8.4107,262800.0
2010-09-01 15:20:00,10.22,10.24,10.22,10.23,274800.0,8.4107,8.4272,8.4107,8.4189,274800.0
2010-09-01 15:25:00,10.23,10.23,10.22,10.22,285600.0,8.4189,8.4189,8.4107,8.4107,285600.0
2010-09-01 15:30:00,10.22,10.22,10.18,10.2,1956800.0,8.4107,8.4107,8.3778,8.3943,1956800.0
2010-09-01 15:35:00,10.2,10.21,10.19,10.21,373600.0,8.3943,8.4025,8.386,8.4025,373600.0
2010-09-01 15:40:00,10.21,10.22,10.2,10.22,480000.0,8.4025,8.4107,8.3943,8.4107,480000.0
2010-09-01 15:45:00,10.22,10.23,10.21,10.22,450000.0,8.4107,8.4189,8.4025,8.4107,450000.0
2010-09-01 15:50:00,10.21,10.22,10.2,10.2,445200.0,8.4025,8.4107,8.3943,8.3943,445200.0
2010-09-01 15:55:00,10.21,10.22,10.2,10.22,705200.0,8.4025,8.4107,8.3943,8.4107,705200.0
2010-09-02 09:30:00,10.19,10.28,10.19,10.28,387600.0,8.386,8.4601,8.386,8.4601,387600.0
2010-09-02 09:35:00,10.28,10.33,10.24,10.33,401600.0,8.4601,8.5012,8.4272,8.5012,401600.0
2010-09-02 09:40:00,10.33,10.34,10.31,10.31,400800.0,8.5012,8.5095,8.4848,8.4848,400800.0
2010-09-02 09:45:00,10.31,10.36,10.3,10.36,220800.0,8.4848,8.5259,8.4766,8.5259,220800.0
2010-09-02 09:50:00,10.36,10.36,10.31,10.33,259200.0,8.5259,8.5259,8.4848,8.5012,259200.0
2010-09-02 09:55:00,10.33,10.38,10.33,10.37,471200.0,8.5012,8.5424,8.5012,8.5342,471200.0
2010-09-02 10:00:00,10.37,10.43,10.37,10.4,442800.0,8.5342,8.5835,8.5342,8.5589,442800.0
2010-09-02 10:05:00,10.4,10.4,10.38,10.38,248800.0,8.5589,8.5589,8.5424,8.5424,248800.0
2010-09-02 10:10:00,10.38,10.4,10.37,10.39,164400.0,8.5424,8.5589,8.5342,8.5506,164400.0
2010-09-02 10:15:00,10.4,10.4,10.38,10.39,185600.0,8.5589,8.5589,8.5424,8.5506,185600.0
2010-09-02 10:20:00,10.39,10.4,10.38,10.39,232400.0,8.5506,8.5589,8.5424,8.5506,232400.0
2010-09-02 10:25:00,10.39,10.41,10.39,10.41,116400.0,8.5506,8.5671,8.5506,8.5671,116400.0
2010-09-02 10:30:00,10.41,10.41,10.38,10.38,257200.0,8.5671,8.5671,8.5424,8.5424,257200.0
2010-09-02 10:35:00,10.38,10.41,10.38,10.4,88400.0,8.5424,8.5671,8.5424,8.5589,88400.0
2010-09-02 10:40:00,10.4,10.41,10.37,10.39,248800.0,8.5589,8.5671,8.5342,8.5506,248800.0
2010-09-02 10:45:00,10.39,10.4,10.37,10.4,172000.0,8.5506,8.5589,8.5342,8.5589,172000.0
2010-09-02 10:50:00,10.4,10.42,10.4,10.4,154800.0,8.5589,8.5753,8.5589,8.5589,154800.0
2010-09-02 10:55:00,10.4,10.41,10.4,10.41,204400.0,8.5589,8.5671,8.5589,8.5671,204400.0
2010-09-02 11:00:00,10.41,10.42,10.4,10.4,102000.0,8.5671,8.5753,8.5589,8.5589,102000.0
2010-09-02 11:05:00,10.4,10.4,10.38,10.39,161600.0,8.5589,8.5589,8.5424,8.5506,161600.0
2010-09-02 11:10:00,10.39,10.4,10.38,10.38,55200.0,8.5506,8.5589,8.5424,8.5424,55200.0
2010-09-02 11:15:00,10.38,10.38,10.37,10.37,128800.0,8.5424,8.5424,8.5342,8.5342,128800.0
2010-09-02 11:20:00,10.37,10.37,10.35,10.36,98400.0,8.5342,8.5342,8.5177,8.5259,98400.0
2010-09-02 11:25:00,10.35,10.37,10.35,10.36,157600.0,8.5177,8.5342,8.5177,8.5259,157600.0
2010-09-02 11:30:00,10.36,10.37,10.36,10.37,311200.0,8.5259,8.5342,8.5259,8.5342,311200.0
2010-09-02 11:35:00,10.37,10.37,10.36,10.37,192000.0,8.5342,8.5342,8.5259,8.5342,192000.0
2010-09-02 11:40:00,10.37,10.37,10.36,10.37,70400.0,8.5342,8.5342,8.5259,8.5342,70400.0
2010-09-02 11:45:00,10.37,10.37,10.36,10.36,66400.0,8.5342,8.5342,8.5259,8.5259,66400.0
2010-09-02 11:50:00,10.36,10.37,10.36,10.37,56000.0,8.5259,8.5342,8.5259,8.5342,56000.0
2010-09-02 11:55:00,10.37,10.37,10.34,10.34,68400.0,8.5342,8.5342,8.5095,8.5095,68400.0
2010-09-02 12:00:00,10.34,10.34,10.33,10.34,102400.0,8.5095,8.5095,8.5012,8.5095,102400.0
2010-09-02 12:05:00,10.34,10.34,10.33,10.33,112400.0,8.5095,8.5095,8.5012,8.5012,112400.0
2010-09-02 12:10:00,10.34,10.36,10.33,10.36,84800.0,8.5095,8.5259,8.5012,8.5259,84800.0
2010-09-02 12:15:00,10.36,10.36,10.33,10.33,59600.0,8.5259,8.5259,8.5012,8.5012,59600.0
2010-09-02 12:20:00,10.33,10.33,10.33,10.33,69600.0,8.5012,8.5012,8.5012,8.5012,69600.0
2010-09-02 12:25:00,10.33,10.33,10.32,10.33,76000.0,8.5012,8.5012,8.493,8.5012,76000.0
2010-09-02 12:30:00,10.33,10.34,10.33,10.33,52000.0,8.5012,8.5095,8.5012,8.5012,52000.0
2010-09-02 12:35:00,10.33,10.34,10.32,10.33,278000.0,8.5012,8.5095,8.493,8.5012,278000.0
2010-09-02 12:40:00,10.33,10.34,10.32,10.33,130000.0,8.5012,8.5095,8.493,8.5012,130000.0
2010-09-02 12:45:00,10.33,10.34,10.32,10.33,70400.0,8.5012,8.5095,8.493,8.5012,70400.0
2010-09-02 12:50:00,10.34,10.34,10.3,10.3,114400.0,8.5095,8.5095,8.4766,8.4766,114400.0
2010-09-02 12:55:00,10.3,10.31,10.3,10.3,202000.0,8.4766,8.4848,8.4766,8.4766,202000.0
2010-09-02 13:00:00,10.3,10.3,10.28,10.28,112400.0,8.4766,8.4766,8.4601,8.4601,112400.0
2010-09-02 13:05:00,10.28,10.29,10.28,10.28,61200.0,8.4601,8.4683,8.4601,8.4601,61200.0
2010-09-02 13:10:00,10.28,10.28,10.27,10.27,74800.0,8.4601,8.4601,8.4519,8.4519,74800.0
2010-09-02 13:15:00,10.27,10.29,10.27,10.28,64800.0,8.4519,8.4683,8.4519,8.4601,64800.0
2010-09-02 13:20:00,10.28,10.29,10.27,10.27,52400.0,8.4601,8.4683,8.4519,8.4519,52400.0
2010-09-02 13:25:00,10.27,10.27,10.26,10.27,56000.0,8.4519,8.4519,8.4436,8.4519,56000.0
2010-09-02 13:30:00,10.27,10.29,10.27,10.29,51200.0,8.4519,8.4683,8.4519,8.4683,51200.0
2010-09-02 13:35:00,10.29,10.29,10.29,10.29,62400.0,8.4683,8.4683,8.4683,8.4683,62400.0
2010-09-02 13:40:00,10.29,10.29,10.28,10.28,106000.0,8.4683,8.4683,8.4601,8.4601,106000.0
2010-09-02 13:45:00,10.28,10.28,10.27,10.28,60000.0,8.4601,8.4601,8.4519,8.4601,60000.0
2010-09-02 13:50:00,10.28,10.29,10.28,10.28,39200.0,8.4601,8.4683,8.4601,8.4601,39200.0
2010-09-02 13:55:00,10.29,10.29,10.28,10.29,76000.0,8.4683,8.4683,8.4601,8.4683,76000.0
2010-09-02 14:00:00,10.29,10.29,10.29,10.29,130000.0,8.4683,8.4683,8.4683,8.4683,130000.0
2010-09-02 14:05:00,10.29,10.31,10.29,10.3,162400.0,8.4683,8.4848,8.4683,8.4766,162400.0
2010-09-02 14:10:00,10.3,10.33,10.3,10.33,213600.0,8.4766,8.5012,8.4766,8.5012,213600.0
2010-09-02 14:15:00,10.33,10.33,10.32,10.33,98800.0,8.5012,8.5012,8.493,8.5012,98800.0
2010-09-02 14:20:00,10.33,10.34,10.31,10.31,102400.0,8.5012,8.5095,8.4848,8.4848,102400.0
2010-09-02 14:25:00,10.32,10.33,10.31,10.31,49200.0,8.493,8.5012,8.4848,8.4848,49200.0
2010-09-02 14:30:00,10.31,10.33,10.31,10.33,67600.0,8.4848,8.5012,8.4848,8.5012,67600.0
2010-09-02 14:35:00,10.32,10.33,10.32,10.32,74400.0,8.493,8.5012,8.493,8.493,74400.0
2010-09-02 14:40:00,10.32,10.33,10.31,10.31,122800.0,8.493,8.5012,8.4848,8.4848,122800.0
2010-09-02 14:45:00,10.31,10.33,10.31,10.33,112400.0,8.4848,8.5012,8.4848,8.5012,112400.0
2010-09-02 14:50:00,10.33,10.34,10.33,10.34,152800.0,8.5012,8.5095,8.5012,8.5095,152800.0
2010-09-02 14:55:00,10.33,10.34,10.33,10.34,154400.0,8.5012,8.5095,8.5012,8.5095,154400.0
2010-09-02 15:00:00,10.34,10.34,10.33,10.33,109600.0,8.5095,8.5095,8.5012,8.5012,109600.0
2010-09-02 15:05:00,10.33,10.35,10.33,10.35,79200.0,8.5012,8.5177,8.5012,8.5177,79200.0
2010-09-02 15:10:00,10.35,10.35,10.34,10.34,103600.0,8.5177,8.5177,8.5095,8.5095,103600.0
2010-09-02 15:15:00,10.34,10.34,10.34,10.34,104400.0,8.5095,8.5095,8.5095,8.5095,104400.0
2010-09-02 15:20:00,10.34,10.35,10.34,10.35,128800.0,8.5095,8.5177,8.5095,8.5177,128800.0
2010-09-02 15:25:00,10.35,10.35,10.34,10.35,112800.0,8.5177,8.5177,8.5095,8.5177,112800.0
2010-09-02 15:30:00,10.35,10.35,10.34,10.35,148800.0,8.5177,8.5177,8.5095,8.5177,148800.0
2010-09-02 15:35:00,10.35,10.36,10.35,10.35,203600.0,8.5177,8.5259,8.5177,8.5177,203600.0
2010-09-02 15:40:00,10.35,10.35,10.34,10.34,156400.0,8.5177,8.5177,8.5095,8.5095,156400.0
2010-09-02 15:45:00,10.34,10.35,10.34,10.35,360800.0,8.5095,8.5177,8.5095,8.5177,360800.0
2010-09-02 15:50:00,10.35,10.35,10.34,10.35,236400.0,8.5177,8.5177,8.5095,8.5177,236400.0
2010-09-02 15:55:00,10.35,10.36,10.35,10.36,1046400.0,8.5177,8.5259,8.5177,8.5259,1046400.0
2010-09-03 09:30:00,10.41,10.5,10.41,10.47,320800.0,8.5671,8.6411,8.5671,8.6165,320800.0
2010-09-03 09:35:00,10.47,10.49,10.44,10.46,276400.0,8.6165,8.6329,8.5918,8.6082,276400.0
2010-09-03 09:40:00,10.46,10.5,10.46,10.48,212400.0,8.6082,8.6411,8.6082,8.6247,212400.0
2010-09-03 09:45:00,10.48,10.49,10.47,10.48,112000.0,8.6247,8.6329,8.6165,8.6247,112000.0
2010-09-03 09:50:00,10.48,10.5,10.48,10.5,116000.0,8.6247,8.6411,8.6247,8.6411,116000.0
2010-09-03 09:55:00,10.5,10.5,10.47,10.48,235200.0,8.6411,8.6411,8.6165,8.6247,235200.0
2010-09-03 10:00:00,10.48,10.49,10.45,10.48,257600.0,8.6247,8.6329,8.6,8.6247,257600.0
2010-09-03 10:05:00,10.48,10.48,10.44,10.45,198800.0,8.6247,8.6247,8.5918,8.6,198800.0
2010-09-03 10:10:00,10.45,10.45,10.4,10.4,216000.0,8.6,8.6,8.5589,8.5589,216000.0
2010-09-03 10:15:00,10.4,10.44,10.38,10.41,246000.0,8.5589,8.5918,8.5424,8.5671,246000.0
2010-09-03 10:20:00,10.42,10.43,10.4,10.4,161200.0,8.5753,8.5835,8.5589,8.5589,161200.0
2010-09-03 10:25:00,10.4,10.4,10.37,10.38,224000.0,8.5589,8.5589,8.5342,8.5424,224000.0
2010-09-03 10:30:00,10.39,10.39,10.37,10.39,200400.0,8.5506,8.5506,8.5342,8.5506,200400.0
2010-09-03 10:35:00,10.38,10.4,10.35,10.4,222800.0,8.5424,8.5589,8.5177,8.5589,222800.0
2010-09-03 10:40:00,10.4,10.4,10.38,10.4,104800.0,8.5589,8.5589,8.5424,8.5589,104800.0
2010-09-03 10:45:00,10.4,10.4,10.39,10.4,96400.0,8.5589,8.5589,8.5506,8.5589,96400.0
2010-09-03 10:50:00,10.4,10.4,10.39,10.4,232800.0,8.5589,8.5589,8.5506,8.5589,232800.0
2010-09-03 10:55:00,10.4,10.4,10.38,10.4,212400.0,8.5589,8.5589,8.5424,8.5589,212400.0
2010-09-03 11:00:00,10.4,10.4,10.39,10.39,276800.0,8.5589,8.5589,8.5506,8.5506,276800.0
2010-09-03 11:05:00,10.38,10.4,10.38,10.4,144000.0,8.5424,8.5589,8.5424,8.5589,144000.0
2010-09-03 11:10:00,10.4,10.42,10.4,10.42,108000.0,8.5589,8.5753,8.5589,8.5753,108000.0
2010-09-03 11:15:00,10.42,10.43,10.42,10.42,124400.0,8.5753,8.5835,8.5753,8.5753,124400.0
2010-09-03 11:20:00,10.43,10.43,10.4,10.4,101600.0,8.5835,8.5835,8.5589,8.5589,101600.0
2010-09-03 11:25:00,10.4,10.41,10.4,10.4,131600.0,8.5589,8.5671,8.5589,8.5589,131600.0
2010-09-03 11:30:00,10.41,10.41,10.4,10.41,128000.0,8.5671,8.5671,8.5589,8.5671,128000.0
2010-09-03 11:35:00,10.41,10.42,10.4,10.42,109600.0,8.5671,8.5753,8.5589,8.5753,109600.0
2010-09-03 11:40:00,10.42,10.42,10.42,10.42,75600.0,8.5753,8.5753,8.5753,8.5753,75600.0
2010-09-03 11:45:00,10.43,10.43,10.42,10.43,90400.0,8.5835,8.5835,8.5753,8.5835,90400.0
2010-09-03 11:50:00,10.43,10.43,10.42,10.42,136800.0,8.5835,8.5835,8.5753,8.5753,136800.0
2010-09-03 11:55:00,10.42,10.44,10.42,10.43,142800.0,8.5753,8.5918,8.5753,8.5835,142800.0
2010-09-03 12:00:00,10.43,10.44,10.43,10.44,64800.0,8.5835,8.5918,8.5835,8.5918,64800.0
2010-09-03 12:05:00,10.44,10.45,10.44,10.44,88000.0,8.5918,8.6,8.5918,8.5918,88000.0
2010-09-03 12:10:00,10.44,10.45,10.44,10.45,109200.0,8.5918,8.6,8.5918,8.6,109200.0
2010-09-03 12:15:00,10.45,10.45,10.44,10.45,40000.0,8.6,8.6,8.5918,8.6,40000.0
2010-09-03 12:20:00,10.45,10.45,10.45,10.45,36400.0,8.6,8.6,8.6,8.6,36400.0
2010-09-03 12:25:00,10.45,10.45,10.44,10.44,53200.0,8.6,8.6,8.5918,8.5918,53200.0
2010-09-03 12:30:00,10.44,10.45,10.44,10.44,48000.0,8.5918,8.6,8.5918,8.5918,48000.0
2010-09-03 12:35:00,10.44,10.46,10.44,10.45,84800.0,8.5918,8.6082,8.5918,8.6,84800.0
2010-09-03 12:40:00,10.45,10.45,10.44,10.45,55200.0,8.6,8.6,8.5918,8.6,55200.0
2010-09-03 12:45:00,10.45,10.45,10.44,10.44,82000.0,8.6,8.6,8.5918,8.5918,82000.0
2010-09-03 12:50:00,10.44,10.44,10.44,10.44,36000.0,8.5918,8.5918,8.5918,8.5918,36000.0
2010-09-03 12:55:00,10.44,10.46,10.44,10.45,154000.0,8.5918,8.6082,8.5918,8.6,154000.0
2010-09-03 13:00:00,10.45,10.46,10.45,10.45,70000.0,8.6,8.6082,8.6,8.6,70000.0
2010-09-03 13:05:00,10.46,10.46,10.46,10.46,64000.0,8.6082,8.6082,8.6082,8.6082,64000.0
2010-09-03 13:10:00,10.46,10.46,10.46,10.46,49600.0,8.6082,8.6082,8.6082,8.6082,49600.0
2010-09-03 13:15:00,10.46,10.46,10.46,10.46,30400.0,8.6082,8.6082,8.6082,8.6082,30400.0
2010-09-03 13:20:00,10.46,10.46,10.46,10.46,40800.0,8.6082,8.6082,8.6082,8.6082,40800.0
2010-09-03 13:25:00,10.46,10.47,10.46,10.46,110800.0,8.6082,8.6165,8.6082,8.6082,110800.0
2010-09-03 13:30:00,10.46,10.46,10.45,10.46,136800.0,8.6082,8.6082,8.6,8.6082,136800.0
2010-09-03 13:35:00,10.46,10.47,10.46,10.47,52000.0,8.6082,8.6165,8.6082,8.6165,52000.0
2010-09-03 13:40:00,10.47,10.47,10.46,10.46,80800.0,8.6165,8.6165,8.6082,8.6082,80800.0
2010-09-03 13:45:00,10.47,10.47,10.46,10.46,78400.0,8.6165,8.6165,8.6082,8.6082,78400.0
2010-09-03 13:50:00,10.46,10.47,10.46,10.47,63600.0,8.6082,8.6165,8.6082,8.6165,63600.0
2010-09-03 13:55:00,10.47,10.47,10.47,10.47,104400.0,8.6165,8.6165,8.6165,8.6165,104400.0
2010-09-03 14:00:00,10.47,10.47,10.47,10.47,46400.0,8.6165,8.6165,8.6165,8.6165,46400.0
2010-09-03 14:05:00,10.47,10.47,10.46,10.46,64000.0,8.6165,8.6165,8.6082,8.6082,64000.0
2010-09-03 14:10:00,10.46,10.46,10.45,10.45,165200.0,8.6082,8.6082,8.6,8.6,165200.0
2010-09-03 14:15:00,10.45,10.45,10.45,10.45,45600.0,8.6,8.6,8.6,8.6,45600.0
2010-09-03 14:20:00,10.45,10.47,10.45,10.47,167200.0,8.6,8.6165,8.6,8.6165,167200.0
2010-09-03 14:25:00,10.47,10.47,10.46,10.46,53600.0,8.6165,8.6165,8.6082,8.6082,53600.0
2010-09-03 14:30:00,10.46,10.47,10.46,10.47,78400.0,8.6082,8.6165,8.6082,8.6165,78400.0
2010-09-03 14:35:00,10.46,10.47,10.45,10.45,125200.0,8.6082,8.6165,8.6,8.6,125200.0
2010-09-03 14:40:00,10.45,10.45,10.44,10.44,118800.0,8.6,8.6,8.5918,8.5918,118800.0
2010-09-03 14:45:00,10.44,10.44,10.43,10.43,117200.0,8.5918,8.5918,8.5835,8.5835,117200.0
2010-09-03 14:50:00,10.43,10.44,10.43,10.44,71600.0,8.5835,8.5918,8.5835,8.5918,71600.0
2010-09-03 14:55:00,10.44,10.44,10.43,10.43,137600.0,8.5918,8.5918,8.5835,8.5835,137600.0
2010-09-03 15:00:00,10.43,10.43,10.42,10.43,131200.0,8.5835,8.5835,8.5753,8.5835,131200.0
2010-09-03 15:05:00,10.43,10.43,10.42,10.43,287200.0,8.5835,8.5835,8.5753,8.5835,287200.0
2010-09-03 15:10:00,10.42,10.43,10.42,10.43,59200.0,8.5753,8.5835,8.5753,8.5835,59200.0
2010-09-03 15:15:00,10.43,10.43,10.42,10.43,66800.0,8.5835,8.5835,8.5753,8.5835,66800.0
2010-09-03 15:20:00,10.43,10.45,10.43,10.45,302400.0,8.5835,8.6,8.5835,8.6,302400.0
2010-09-03 15:25:00,10.45,10.46,10.45,10.46,140400.0,8.6,8.6082,8.6,8.6082,140400.0
2010-09-03 15:30:00,10.46,10.46,10.44,10.44,222400.0,8.6082,8.6082,8.5918,8.5918,222400.0
2010-09-03 15:35:00,10.44,10.44,10.43,10.43,129600.0,8.5918,8.5918,8.5835,8.5835,129600.0
2010-09-03 15:40:00,10.43,10.47,10.43,10.47,296400.0,8.5835,8.6165,8.5835,8.6165,296400.0
2010-09-03 15:45:00,10.46,10.47,10.45,10.46,398800.0,8.6082,8.6165,8.6,8.6082,398800.0
2010-09-03 15:50:00,10.46,10.46,10.45,10.46,147600.0,8.6082,8.6082,8.6,8.6082,147600.0
2010-09-03 15:55:00,10.46,10.47,10.46,10.47,584400.0,8.6082,8.6165,8.6082,8.6165,584400.0
2010-09-07 09:30:00,10.44,10.46,10.39,10.39,196800.0,8.5918,8.6082,8.5506,8.5506,196800.0
2010-09-07 09:35:00,10.39,10.42,10.38,10.39,215600.0,8.5506,8.5753,8.5424,8.5506,215600.0
2010-09-07 09:40:00,10.39,10.4,10.37,10.4,266800.0,8.5506,8.5589,8.5342,8.5589,266800.0
2010-09-07 09:45:00,10.39,10.4,10.37,10.37,230400.0,8.5506,8.5589,8.5342,8.5342,230400.0
2010-09-07 09:50:00,10.37,10.37,10.35,10.36,112800.0,8.5342,8.5342,8.5177,8.5259,112800.0
2010-09-07 09:55:00,10.36,10.36,10.31,10.31,260800.0,8.5259,8.5259,8.4848,8.4848,260800.0
2010-09-07 10:00:00,10.31,10.33,10.31,10.33,162800.0,8.4848,8.5012,8.4848,8.5012,162800.0
2010-09-07 10:05:00,10.33,10.36,10.32,10.36,101600.0,8.5012,8.5259,8.493,8.5259,101600.0
2010-09-07 10:10:00,10.35,10.36,10.33,10.34,206400.0,8.5177,8.5259,8.5012,8.5095,206400.0
2010-09-07 10:15:00,10.34,10.34,10.33,10.34,114800.0,8.5095,8.5095,8.5012,8.5095,114800.0
2010-09-07 10:20:00,10.34,10.34,10.31,10.31,114400.0,8.5095,8.5095,8.4848,8.4848,114400.0
2010-09-07 10:25:00,10.31,10.32,10.31,10.31,139600.0,8.4848,8.493,8.4848,8.4848,139600.0
2010-09-07 10:30:00,10.31,10.32,10.31,10.31,184000.0,8.4848,8.493,8.4848,8.4848,184000.0
2010-09-07 10:35:00,10.31,10.31,10.29,10.31,140800.0,8.4848,8.4848,8.4683,8.4848,140800.0
2010-09-07 10:40:00,10.31,10.33,10.31,10.31,95200.0,8.4848,8.5012,8.4848,8.4848,95200.0
2010-09-07 10:45:00,10.31,10.32,10.29,10.29,296000.0,8.4848,8.493,8.4683,8.4683,296000.0
2010-09-07 10:50:00,10.29,10.29,10.26,10.27,240000.0,8.4683,8.4683,8.4436,8.4519,240000.0
2010-09-07 10:55:00,10.26,10.3,10.26,10.28,183600.0,8.4436,8.4766,8.4436,8.4601,183600.0
2010-09-07 11:00:00,10.28,10.3,10.28,10.28,137200.0,8.4601,8.4766,8.4601,8.4601,137200.0
2010-09-07 11:05:00,10.28,10.29,10.28,10.28,103600.0,8.4601,8.4683,8.4601,8.4601,103600.0
2010-09-07 11:10:00,10.29,10.3,10.28,10.3,153200.0,8.4683,8.4766,8.4601,8.4766,153200.0
2010-09-07 11:15:00,10.3,10.3,10.29,10.3,104000.0,8.4766,8.4766,8.4683,8.4766,104000.0
2010-09-07 11:20:00,10.3,10.31,10.29,10.3,179600.0,8.4766,8.4848,8.4683,8.4766,179600.0
2010-09-07 11:25:00,10.3,10.3,10.28,10.3,110400.0,8.4766,8.4766,8.4601,8.4766,110400.0
2010-09-07 11:30:00,10.3,10.31,10.28,10.28,101200.0,8.4766,8.4848,8.4601,8.4601,101200.0
2010-09-07 11:35:00,10.28,10.28,10.27,10.27,81600.0,8.4601,8.4601,8.4519,8.4519,81600.0
2010-09-07 11:40:00,10.27,10.27,10.27,10.27,74400.0,8.4519,8.4519,8.4519,8.4519,74400.0
2010-09-07 11:45:00,10.27,10.28,10.27,10.28,105200.0,8.4519,8.4601,8.4519,8.4601,105200.0
2010-09-07 11:50:00,10.28,10.28,10.26,10.27,149600.0,8.4601,8.4601,8.4436,8.4519,149600.0
2010-09-07 11:55:00,10.27,10.29,10.27,10.29,99200.0,8.4519,8.4683,8.4519,8.4683,99200.0
2010-09-07 12:00:00,10.3,10.3,10.28,10.29,92800.0,8.4766,8.4766,8.4601,8.4683,92800.0
2010-09-07 12:05:00,10.29,10.31,10.29,10.3,54400.0,8.4683,8.4848,8.4683,8.4766,54400.0
2010-09-07 12:10:00,10.3,10.31,10.29,10.29,69200.0,8.4766,8.4848,8.4683,8.4683,69200.0
2010-09-07 12:15:00,10.29,10.29,10.29,10.29,19600.0,8.4683,8.4683,8.4683,8.4683,19600.0
2010-09-07 12:20:00,10.29,10.3,10.27,10.27,63200.0,8.4683,8.4766,8.4519,8.4519,63200.0
2010-09-07 12:25:00,10.27,10.28,10.27,10.27,90800.0,8.4519,8.4601,8.4519,8.4519,90800.0
2010-09-07 12:30:00,10.27,10.27,10.24,10.25,300800.0,8.4519,8.4519,8.4272,8.4354,300800.0
2010-09-07 12:35:00,10.25,10.26,10.24,10.24,73200.0,8.4354,8.4436,8.4272,8.4272,73200.0
2010-09-07 12:40:00,10.24,10.25,10.24,10.24,59600.0,8.4272,8.4354,8.4272,8.4272,59600.0
2010-09-07 12:45:00,10.24,10.26,10.24,10.26,121200.0,8.4272,8.4436,8.4272,8.4436,121200.0
2010-09-07 12:50:00,10.26,10.26,10.25,10.26,102400.0,8.4436,8.4436,8.4354,8.4436,102400.0
2010-09-07 12:55:00,10.25,10.26,10.24,10.26,126400.0,8.4354,8.4436,8.4272,8.4436,126400.0
2010-09-07 13:00:00,10.26,10.26,10.24,10.26,149600.0,8.4436,8.4436,8.4272,8.4436,149600.0
2010-09-07 13:05:00,10.25,10.26,10.25,10.26,82800.0,8.4354,8.4436,8.4354,8.4436,82800.0
2010-09-07 13:10:00,10.26,10.27,10.26,10.27,56000.0,8.4436,8.4519,8.4436,8.4519,56000.0
2010-09-07 13:15:00,10.27,10.27,10.26,10.26,77600.0,8.4519,8.4519,8.4436,8.4436,77600.0
2010-09-07 13:20:00,10.26,10.26,10.25,10.25,88800.0,8.4436,8.4436,8.4354,8.4354,88800.0
2010-09-07 13:25:00,10.25,10.26,10.24,10.24,197200.0,8.4354,8.4436,8.4272,8.4272,197200.0
2010-09-07 13:30:00,10.25,10.26,10.25,10.26,72400.0,8.4354,8.4436,8.4354,8.4436,72400.0
2010-09-07 13:35:00,10.26,10.26,10.26,10.26,56400.0,8.4436,8.4436,8.4436,8.4436,56400.0
2010-09-07 13:40:00,10.26,10.27,10.25,10.26,72400.0,8.4436,8.4519,8.4354,8.4436,72400.0
2010-09-07 13:45:00,10.25,10.26,10.25,10.26,35200.0,8.4354,8.4436,8.4354,8.4436,35200.0
2010-09-07 13:50:00,10.26,10.26,10.26,10.26,50000.0,8.4436,8.4436,8.4436,8.4436,50000.0
2010-09-07 13:55:00,10.26,10.27,10.26,10.26,89600.0,8.4436,8.4519,8.4436,8.4436,89600.0
2010-09-07 14:00:00,10.26,10.26,10.25,10.25,416400.0,8.4436,8.4436,8.4354,8.4354,416400.0
2010-09-07 14:05:00,10.25,10.26,10.24,10.24,108000.0,8.4354,8.4436,8.4272,8.4272,108000.0
2010-09-07 14:10:00,10.24,10.26,10.24,10.25,96400.0,8.4272,8.4436,8.4272,8.4354,96400.0
2010-09-07 14:15:00,10.25,10.27,10.25,10.25,110800.0,8.4354,8.4519,8.4354,8.4354,110800.0
2010-09-07 14:20:00,10.25,10.26,10.25,10.25,104400.0,8.4354,8.4436,8.4354,8.4354,104400.0
2010-09-07 14:25:00,10.25,10.25,10.24,10.24,123600.0,8.4354,8.4354,8.4272,8.4272,123600.0
2010-09-07 14:30:00,10.24,10.25,10.24,10.24,135600.0,8.4272,8.4354,8.4272,8.4272,135600.0
2010-09-07 14:35:00,10.24,10.24,10.23,10.23,149200.0,8.4272,8.4272,8.4189,8.4189,149200.0
2010-09-07 14:40:00,10.23,10.23,10.22,10.23,120800.0,8.4189,8.4189,8.4107,8.4189,120800.0
2010-09-07 14:45:00,10.23,10.24,10.23,10.24,146400.0,8.4189,8.4272,8.4189,8.4272,146400.0
2010-09-07 14:50:00,10.24,10.24,10.24,10.24,138000.0,8.4272,8.4272,8.4272,8.4272,138000.0
2010-09-07 14:55:00,10.24,10.24,10.22,10.23,333200.0,8.4272,8.4272,8.4107,8.4189,333200.0
2010-09-07 15:00:00,10.23,10.25,10.22,10.25,138000.0,8.4189,8.4354,8.4107,8.4354,138000.0
2010-09-07 15:05:00,10.24,10.25,10.24,10.24,113600.0,8.4272,8.4354,8.4272,8.4272,113600.0
2010-09-07 15:10:00,10.24,10.24,10.23,10.24,128800.0,8.4272,8.4272,8.4189,8.4272,128800.0
2010-09-07 15:15:00,10.24,10.26,10.24,10.26,177600.0,8.4272,8.4436,8.4272,8.4436,177600.0
2010-09-07 15:20:00,10.26,10.26,10.24,10.24,105600.0,8.4436,8.4436,8.4272,8.4272,105600.0
2010-09-07 15:25:00,10.24,10.25,10.24,10.25,122000.0,8.4272,8.4354,8.4272,8.4354,122000.0
2010-09-07 15:30:00,10.25,10.25,10.24,10.25,187600.0,8.4354,8.4354,8.4272,8.4354,187600.0
2010-09-07 15:35:00,10.25,10.26,10.24,10.26,305200.0,8.4354,8.4436,8.4272,8.4436,305200.0
2010-09-07 15:40:00,10.26,10.27,10.26,10.26,198400.0,8.4436,8.4519,8.4436,8.4436,198400.0
2010-09-07 15:45:00,10.26,10.27,10.26,10.26,290800.0,8.4436,8.4519,8.4436,8.4436,290800.0
2010-09-07 15:50:00,10.26,10.26,10.23,10.23,262000.0,8.4436,8.4436,8.4189,8.4189,262000.0
2010-09-07 15:55:00,10.23,10.24,10.23,10.24,767200.0,8.4189,8.4272,8.4189,8.4272,767200.0
2010-09-08 09:30:00,10.25,10.25,10.22,10.25,159200.0,8.4354,8.4354,8.4107,8.4354,159200.0
2010-09-08 09:35:00,10.25,10.25,10.19,10.24,140000.0,8.4354,8.4354,8.386,8.4272,140000.0
2010-09-08 09:40:00,10.24,10.28,10.24,10.27,244400.0,8.4272,8.4601,8.4272,8.4519,244400.0
2010-09-08 09:45:00,10.27,10.31,10.27,10.3,286000.0,8.4519,8.4848,8.4519,8.4766,286000.0
2010-09-08 09:50:00,10.3,10.32,10.29,10.31,235200.0,8.4766,8.493,8.4683,8.4848,235200.0
2010-09-08 09:55:00,10.31,10.31,10.3,10.3,118000.0,8.4848,8.4848,8.4766,8.4766,118000.0
2010-09-08 10:00:00,10.3,10.32,10.3,10.31,75600.0,8.4766,8.493,8.4766,8.4848,75600.0
2010-09-08 10:05:00,10.31,10.32,10.27,10.28,150800.0,8.4848,8.493,8.4519,8.4601,150800.0
2010-09-08 10:10:00,10.29,10.31,10.28,10.31,90800.0,8.4683,8.4848,8.4601,8.4848,90800.0
2010-09-08 10:15:00,10.31,10.31,10.28,10.28,158400.0,8.4848,8.4848,8.4601,8.4601,158400.0
2010-09-08 10:20:00,10.28,10.3,10.28,10.29,82800.0,8.4601,8.4766,8.4601,8.4683,82800.0
2010-09-08 10:25:00,10.3,10.3,10.28,10.29,117600.0,8.4766,8.4766,8.4601,8.4683,117600.0
2010-09-08 10:30:00,10.29,10.3,10.28,10.3,172400.0,8.4683,8.4766,8.4601,8.4766,172400.0
2010-09-08 10:35:00,10.3,10.34,10.3,10.34,132000.0,8.4766,8.5095,8.4766,8.5095,132000.0
2010-09-08 10:40:00,10.34,10.36,10.34,10.34,124800.0,8.5095,8.5259,8.5095,8.5095,124800.0
2010-09-08 10:45:00,10.34,10.35,10.34,10.35,32000.0,8.5095,8.5177,8.5095,8.5177,32000.0
2010-09-08 10:50:00,10.35,10.35,10.34,10.35,46800.0,8.5177,8.5177,8.5095,8.5177,46800.0
2010-09-08 10:55:00,10.35,10.35,10.34,10.35,63200.0,8.5177,8.5177,8.5095,8.5177,63200.0
2010-09-08 11:00:00,10.34,10.35,10.33,10.34,144000.0,8.5095,8.5177,8.5012,8.5095,144000.0
2010-09-08 11:05:00,10.34,10.35,10.32,10.33,81600.0,8.5095,8.5177,8.493,8.5012,81600.0
2010-09-08 11:10:00,10.33,10.33,10.32,10.33,157200.0,8.5012,8.5012,8.493,8.5012,157200.0
2010-09-08 11:15:00,10.33,10.34,10.33,10.34,65200.0,8.5012,8.5095,8.5012,8.5095,65200.0
2010-09-08 11:20:00,10.34,10.34,10.33,10.34,94400.0,8.5095,8.5095,8.5012,8.5095,94400.0
2010-09-08 11:25:00,10.34,10.34,10.33,10.33,62800.0,8.5095,8.5095,8.5012,8.5012,62800.0
2010-09-08 11:30:00,10.33,10.34,10.32,10.33,89200.0,8.5012,8.5095,8.493,8.5012,89200.0
2010-09-08 11:35:00,10.33,10.33,10.32,10.32,54000.0,8.5012,8.5012,8.493,8.493,54000.0
2010-09-08 11:40:00,10.32,10.33,10.31,10.33,121200.0,8.493,8.5012,8.4848,8.5012,121200.0
2010-09-08 11:45:00,10.32,10.33,10.32,10.33,99600.0,8.493,8.5012,8.493,8.5012,99600.0
2010-09-08 11:50:00,10.33,10.33,10.31,10.31,84800.0,8.5012,8.5012,8.4848,8.4848,84800.0
2010-09-08 11:55:00,10.31,10.31,10.3,10.31,98000.0,8.4848,8.4848,8.4766,8.4848,98000.0
2010-09-08 12:00:00,10.31,10.31,10.3,10.31,58800.0,8.4848,8.4848,8.4766,8.4848,58800.0
2010-09-08 12:05:00,10.31,10.31,10.3,10.31,102000.0,8.4848,8.4848,8.4766,8.4848,102000.0
2010-09-08 12:10:00,10.31,10.31,10.3,10.3,214400.0,8.4848,8.4848,8.4766,8.4766,214400.0
2010-09-08 12:15:00,10.31,10.31,10.3,10.31,99600.0,8.4848,8.4848,8.4766,8.4848,99600.0
2010-09-08 12:20:00,10.31,10.33,10.31,10.33,134800.0,8.4848,8.5012,8.4848,8.5012,134800.0
2010-09-08 12:25:00,10.33,10.35,10.33,10.33,98000.0,8.5012,8.5177,8.5012,8.5012,98000.0
2010-09-08 12:30:00,10.34,10.34,10.32,10.32,111600.0,8.5095,8.5095,8.493,8.493,111600.0
2010-09-08 12:35:00,10.32,10.33,10.32,10.33,20800.0,8.493,8.5012,8.493,8.5012,20800.0
2010-09-08 12:40:00,10.33,10.35,10.33,10.34,62400.0,8.5012,8.5177,8.5012,8.5095,62400.0
2010-09-08 12:45:00,10.34,10.35,10.33,10.33,40400.0,8.5095,8.5177,8.5012,8.5012,40400.0
2010-09-08 12:50:00,10.33,10.34,10.33,10.33,30400.0,8.5012,8.5095,8.5012,8.5012,30400.0
2010-09-08 12:55:00,10.33,10.33,10.32,10.32,26000.0,8.5012,8.5012,8.493,8.493,26000.0
2010-09-08 13:00:00,10.32,10.33,10.31,10.31,38000.0,8.493,8.5012,8.4848,8.4848,38000.0
2010-09-08 13:05:00,10.31,10.31,10.3,10.31,51200.0,8.4848,8.4848,8.4766,8.4848,51200.0
2010-09-08 13:10:00,10.3,10.31,10.3,10.3,46000.0,8.4766,8.4848,8.4766,8.4766,46000.0
2010-09-08 13:15:00,10.31,10.31,10.3,10.3,58000.0,8.4848,8.4848,8.4766,8.4766,58000.0
2010-09-08 13:20:00,10.3,10.31,10.3,10.31,70400.0,8.4766,8.4848,8.4766,8.4848,70400.0
2010-09-08 13:25:00,10.31,10.31,10.3,10.31,60800.0,8.4848,8.4848,8.4766,8.4848,60800.0
2010-09-08 13:30:00,10.31,10.31,10.3,10.31,43600.0,8.4848,8.4848,8.4766,8.4848,43600.0
2010-09-08 13:35:00,10.31,10.31,10.3,10.3,47200.0,8.4848,8.4848,8.4766,8.4766,47200.0
2010-09-08 13:40:00,10.3,10.3,10.29,10.29,117200.0,8.4766,8.4766,8.4683,8.4683,117200.0
2010-09-08 13:45:00,10.29,10.31,10.28,10.31,114800.0,8.4683,8.4848,8.4601,8.4848,114800.0
2010-09-08 13:50:00,10.31,10.32,10.3,10.31,127600.0,8.4848,8.493,8.4766,8.4848,127600.0
2010-09-08 13:55:00,10.31,10.32,10.3,10.32,80000.0,8.4848,8.493,8.4766,8.493,80000.0
2010-09-08 14:00:00,10.32,10.32,10.29,10.3,178400.0,8.493,8.493,8.4683,8.4766,178400.0
2010-09-08 14:05:00,10.29,10.31,10.29,10.31,126000.0,8.4683,8.4848,8.4683,8.4848,126000.0
2010-09-08 14:10:00,10.31,10.32,10.3,10.32,68400.0,8.4848,8.493,8.4766,8.493,68400.0
2010-09-08 14:15:00,10.32,10.33,10.31,10.32,66400.0,8.493,8.5012,8.4848,8.493,66400.0
2010-09-08 14:20:00,10.32,10.33,10.31,10.33,74800.0,8.493,8.5012,8.4848,8.5012,74800.0
2010-09-08 14:25:00,10.33,10.33,10.32,10.33,120400.0,8.5012,8.5012,8.493,8.5012,120400.0
2010-09-08 14:30:00,10.33,10.33,10.31,10.31,161200.0,8.5012,8.5012,8.4848,8.4848,161200.0
2010-09-08 14:35:00,10.31,10.32,10.31,10.31,47600.0,8.4848,8.493,8.4848,8.4848,47600.0
2010-09-08 14:40:00,10.31,10.32,10.31,10.31,118800.0,8.4848,8.493,8.4848,8.4848,118800.0
2010-09-08 14:45:00,10.31,10.31,10.31,10.31,44000.0,8.4848,8.4848,8.4848,8.4848,44000.0
2010-09-08 14:50:00,10.31,10.32,10.31,10.32,56800.0,8.4848,8.493,8.4848,8.493,56800.0
2010-09-08 14:55:00,10.32,10.32,10.31,10.31,84400.0,8.493,8.493,8.4848,8.4848,84400.0
2010-09-08 15:00:00,10.31,10.34,10.31,10.33,174000.0,8.4848,8.5095,8.4848,8.5012,174000.0
2010-09-08 15:05:00,10.34,10.35,10.34,10.35,224400.0,8.5095,8.5177,8.5095,8.5177,224400.0
2010-09-08 15:10:00,10.35,10.35,10.34,10.34,82800.0,8.5177,8.5177,8.5095,8.5095,82800.0
2010-09-08 15:15:00,10.35,10.35,10.34,10.35,103600.0,8.5177,8.5177,8.5095,8.5177,103600.0
2010-09-08 15:20:00,10.35,10.35,10.33,10.33,108800.0,8.5177,8.5177,8.5012,8.5012,108800.0
2010-09-08 15:25:00,10.33,10.33,10.32,10.32,116800.0,8.5012,8.5012,8.493,8.493,116800.0
2010-09-08 15:30:00,10.32,10.34,10.31,10.34,214800.0,8.493,8.5095,8.4848,8.5095,214800.0
2010-09-08 15:35:00,10.33,10.34,10.33,10.33,176400.0,8.5012,8.5095,8.5012,8.5012,176400.0
2010-09-08 15:40:00,10.33,10.34,10.31,10.31,236800.0,8.5012,8.5095,8.4848,8.4848,236800.0
2010-09-08 15:45:00,10.31,10.31,10.3,10.3,459600.0,8.4848,8.4848,8.4766,8.4766,459600.0
2010-09-08 15:50:00,10.3,10.31,10.3,10.3,307600.0,8.4766,8.4848,8.4766,8.4766,307600.0
2010-09-08 15:55:00,10.3,10.31,10.3,10.31,673600.0,8.4766,8.4848,8.4766,8.4848,673600.0
2010-09-09 09:30:00,10.4,10.41,10.35,10.35,325200.0,8.5589,8.5671,8.5177,8.5177,325200.0
2010-09-09 09:35:00,10.35,10.35,10.31,10.32,374400.0,8.5177,8.5177,8.4848,8.493,374400.0
2010-09-09 09:40:00,10.32,10.32,10.28,10.29,218400.0,8.493,8.493,8.4601,8.4683,218400.0
2010-09-09 09:45:00,10.29,10.29,10.26,10.26,416000.0,8.4683,8.4683,8.4436,8.4436,416000.0
2010-09-09 09:50:00,10.26,10.33,10.26,10.32,348800.0,8.4436,8.5012,8.4436,8.493,348800.0
2010-09-09 09:55:00,10.32,10.34,10.32,10.34,193600.0,8.493,8.5095,8.493,8.5095,193600.0
2010-09-09 10:00:00,10.34,10.34,10.31,10.31,268000.0,8.5095,8.5095,8.4848,8.4848,268000.0
2010-09-09 10:05:00,10.31,10.32,10.3,10.3,73200.0,8.4848,8.493,8.4766,8.4766,73200.0
2010-09-09 10:10:00,10.31,10.31,10.27,10.27,103200.0,8.4848,8.4848,8.4519,8.4519,103200.0
2010-09-09 10:15:00,10.28,10.29,10.26,10.28,74000.0,8.4601,8.4683,8.4436,8.4601,74000.0
2010-09-09 10:20:00,10.28,10.31,10.28,10.3,207600.0,8.4601,8.4848,8.4601,8.4766,207600.0
2010-09-09 10:25:00,10.3,10.31,10.3,10.31,92000.0,8.4766,8.4848,8.4766,8.4848,92000.0
2010-09-09 10:30:00,10.31,10.31,10.27,10.28,408800.0,8.4848,8.4848,8.4519,8.4601,408800.0
2010-09-09 10:35:00,10.27,10.3,10.27,10.3,92400.0,8.4519,8.4766,8.4519,8.4766,92400.0
2010-09-09 10:40:00,10.29,10.3,10.29,10.29,35200.0,8.4683,8.4766,8.4683,8.4683,35200.0
2010-09-09 10:45:00,10.29,10.3,10.29,10.3,37600.0,8.4683,8.4766,8.4683,8.4766,37600.0
2010-09-09 10:50:00,10.3,10.3,10.29,10.3,80800.0,8.4766,8.4766,8.4683,8.4766,80800.0
2010-09-09 10:55:00,10.3,10.3,10.28,10.28,140800.0,8.4766,8.4766,8.4601,8.4601,140800.0
2010-09-09 11:00:00,10.28,10.29,10.28,10.29,82800.0,8.4601,8.4683,8.4601,8.4683,82800.0
2010-09-09 11:05:00,10.29,10.3,10.28,10.3,72800.0,8.4683,8.4766,8.4601,8.4766,72800.0
2010-09-09 11:10:00,10.3,10.31,10.3,10.31,82400.0,8.4766,8.4848,8.4766,8.4848,82400.0
2010-09-09 11:15:00,10.31,10.33,10.31,10.32,95200.0,8.4848,8.5012,8.4848,8.493,95200.0
2010-09-09 11:20:00,10.32,10.32,10.31,10.31,68000.0,8.493,8.493,8.4848,8.4848,68000.0
2010-09-09 11:25:00,10.31,10.34,10.31,10.34,104800.0,8.4848,8.5095,8.4848,8.5095,104800.0
2010-09-09 11:30:00,10.34,10.34,10.33,10.34,53600.0,8.5095,8.5095,8.5012,8.5095,53600.0
2010-09-09 11:35:00,10.34,10.34,10.31,10.31,59200.0,8.5095,8.5095,8.4848,8.4848,59200.0
2010-09-09 11:40:00,10.31,10.31,10.31,10.31,180400.0,8.4848,8.4848,8.4848,8.4848,180400.0
2010-09-09 11:45:00,10.31,10.31,10.3,10.31,380400.0,8.4848,8.4848,8.4766,8.4848,380400.0
2010-09-09 11:50:00,10.31,10.32,10.3,10.3,101200.0,8.4848,8.493,8.4766,8.4766,101200.0
2010-09-09 11:55:00,10.3,10.31,10.3,10.31,48800.0,8.4766,8.4848,8.4766,8.4848,48800.0
2010-09-09 12:00:00,10.31,10.32,10.31,10.32,46000.0,8.4848,8.493,8.4848,8.493,46000.0
2010-09-09 12:05:00,10.32,10.33,10.32,10.33,64000.0,8.493,8.5012,8.493,8.5012,64000.0
2010-09-09 12:10:00,10.32,10.32,10.31,10.31,32000.0,8.493,8.493,8.4848,8.4848,32000.0
2010-09-09 12:15:00,10.31,10.32,10.31,10.32,27200.0,8.4848,8.493,8.4848,8.493,27200.0
2010-09-09 12:20:00,10.31,10.32,10.31,10.32,22400.0,8.4848,8.493,8.4848,8.493,22400.0
2010-09-09 12:25:00,10.32,10.33,10.32,10.33,15600.0,8.493,8.5012,8.493,8.5012,15600.0
2010-09-09 12:30:00,10.33,10.33,10.32,10.33,14800.0,8.5012,8.5012,8.493,8.5012,14800.0
2010-09-09 12:35:00,10.33,10.33,10.32,10.32,24000.0,8.5012,8.5012,8.493,8.493,24000.0
2010-09-09 12:40:00,10.32,10.32,10.32,10.32,21600.0,8.493,8.493,8.493,8.493,21600.0
2010-09-09 12:45:00,10.32,10.32,10.31,10.31,171200.0,8.493,8.493,8.4848,8.4848,171200.0
2010-09-09 12:50:00,10.31,10.32,10.31,10.32,137600.0,8.4848,8.493,8.4848,8.493,137600.0
2010-09-09 12:55:00,10.31,10.31,10.3,10.3,110000.0,8.4848,8.4848,8.4766,8.4766,110000.0
2010-09-09 13:00:00,10.29,10.31,10.29,10.31,99600.0,8.4683,8.4848,8.4683,8.4848,99600.0
2010-09-09 13:05:00,10.31,10.32,10.31,10.31,160800.0,8.4848,8.493,8.4848,8.4848,160800.0
2010-09-09 13:10:00,10.31,10.31,10.28,10.28,151200.0,8.4848,8.4848,8.4601,8.4601,151200.0
2010-09-09 13:15:00,10.28,10.28,10.27,10.28,85600.0,8.4601,8.4601,8.4519,8.4601,85600.0
2010-09-09 13:20:00,10.28,10.28,10.27,10.28,71200.0,8.4601,8.4601,8.4519,8.4601,71200.0
2010-09-09 13:25:00,10.28,10.28,10.26,10.27,130400.0,8.4601,8.4601,8.4436,8.4519,130400.0
2010-09-09 13:30:00,10.27,10.27,10.26,10.27,66800.0,8.4519,8.4519,8.4436,8.4519,66800.0
2010-09-09 13:35:00,10.27,10.27,10.26,10.27,32400.0,8.4519,8.4519,8.4436,8.4519,32400.0
2010-09-09 13:40:00,10.27,10.27,10.27,10.27,20800.0,8.4519,8.4519,8.4519,8.4519,20800.0
2010-09-09 13:45:00,10.27,10.28,10.26,10.27,64800.0,8.4519,8.4601,8.4436,8.4519,64800.0
2010-09-09 13:50:00,10.27,10.28,10.27,10.27,30400.0,8.4519,8.4601,8.4519,8.4519,30400.0
2010-09-09 13:55:00,10.27,10.27,10.24,10.24,86800.0,8.4519,8.4519,8.4272,8.4272,86800.0
2010-09-09 14:00:00,10.25,10.27,10.25,10.27,145600.0,8.4354,8.4519,8.4354,8.4519,145600.0
2010-09-09 14:05:00,10.27,10.28,10.26,10.27,65200.0,8.4519,8.4601,8.4436,8.4519,65200.0
2010-09-09 14:10:00,10.27,10.27,10.26,10.27,137200.0,8.4519,8.4519,8.4436,8.4519,137200.0
2010-09-09 14:15:00,10.27,10.27,10.26,10.27,64400.0,8.4519,8.4519,8.4436,8.4519,64400.0
2010-09-09 14:20:00,10.27,10.27,10.27,10.27,38800.0,8.4519,8.4519,8.4519,8.4519,38800.0
2010-09-09 14:25:00,10.27,10.28,10.26,10.27,92800.0,8.4519,8.4601,8.4436,8.4519,92800.0
2010-09-09 14:30:00,10.27,10.29,10.27,10.29,82400.0,8.4519,8.4683,8.4519,8.4683,82400.0
2010-09-09 14:35:00,10.29,10.29,10.27,10.27,100400.0,8.4683,8.4683,8.4519,8.4519,100400.0
2010-09-09 14:40:00,10.28,10.28,10.27,10.27,57200.0,8.4601,8.4601,8.4519,8.4519,57200.0
2010-09-09 14:45:00,10.27,10.28,10.27,10.28,70800.0,8.4519,8.4601,8.4519,8.4601,70800.0
2010-09-09 14:50:00,10.28,10.29,10.24,10.24,415200.0,8.4601,8.4683,8.4272,8.4272,415200.0
2010-09-09 14:55:00,10.24,10.26,10.24,10.26,126400.0,8.4272,8.4436,8.4272,8.4436,126400.0
2010-09-09 15:00:00,10.26,10.27,10.24,10.26,146800.0,8.4436,8.4519,8.4272,8.4436,146800.0
2010-09-09 15:05:00,10.26,10.27,10.26,10.27,38000.0,8.4436,8.4519,8.4436,8.4519,38000.0
2010-09-09 15:10:00,10.27,10.27,10.27,10.27,24000.0,8.4519,8.4519,8.4519,8.4519,24000.0
2010-09-09 15:15:00,10.27,10.29,10.27,10.29,62400.0,8.4519,8.4683,8.4519,8.4683,62400.0
2010-09-09 15:20:00,10.29,10.29,10.28,10.29,110000.0,8.4683,8.4683,8.4601,8.4683,110000.0
2010-09-09 15:25:00,10.29,10.29,10.28,10.29,84800.0,8.4683,8.4683,8.4601,8.4683,84800.0
2010-09-09 15:30:00,10.29,10.29,10.29,10.29,84800.0,8.4683,8.4683,8.4683,8.4683,84800.0
2010-09-09 15:35:00,10.3,10.31,10.29,10.31,95600.0,8.4766,8.4848,8.4683,8.4848,95600.0
2010-09-09 15:40:00,10.31,10.31,10.28,10.28,234000.0,8.4848,8.4848,8.4601,8.4601,234000.0
2010-09-09 15:45:00,10.28,10.29,10.28,10.29,198000.0,8.4601,8.4683,8.4601,8.4683,198000.0
2010-09-09 15:50:00,10.29,10.29,10.27,10.27,149200.0,8.4683,8.4683,8.4519,8.4519,149200.0
2010-09-09 15:55:00,10.28,10.28,10.27,10.28,442800.0,8.4601,8.4601,8.4519,8.4601,442800.0
2010-09-10 09:30:00,10.27,10.31,10.27,10.29,132000.0,8.4519,8.4848,8.4519,8.4683,132000.0
2010-09-10 09:35:00,10.28,10.29,10.26,10.27,78800.0,8.4601,8.4683,8.4436,8.4519,78800.0
2010-09-10 09:40:00,10.26,10.31,10.25,10.3,79600.0,8.4436,8.4848,8.4354,8.4766,79600.0
2010-09-10 09:45:00,10.29,10.32,10.28,10.31,58000.0,8.4683,8.493,8.4601,8.4848,58000.0
2010-09-10 09:50:00,10.32,10.34,10.32,10.33,110400.0,8.493,8.5095,8.493,8.5012,110400.0
2010-09-10 09:55:00,10.33,10.36,10.32,10.34,98400.0,8.5012,8.5259,8.493,8.5095,98400.0
2010-09-10 10:00:00,10.35,10.35,10.34,10.34,56800.0,8.5177,8.5177,8.5095,8.5095,56800.0
2010-09-10 10:05:00,10.34,10.35,10.33,10.35,69600.0,8.5095,8.5177,8.5012,8.5177,69600.0
2010-09-10 10:10:00,10.35,10.36,10.33,10.35,48800.0,8.5177,8.5259,8.5012,8.5177,48800.0
2010-09-10 10:15:00,10.34,10.36,10.34,10.36,48400.0,8.5095,8.5259,8.5095,8.5259,48400.0
2010-09-10 10:20:00,10.36,10.38,10.36,10.36,59600.0,8.5259,8.5424,8.5259,8.5259,59600.0
2010-09-10 10:25:00,10.36,10.37,10.35,10.37,57200.0,8.5259,8.5342,8.5177,8.5342,57200.0
2010-09-10 10:30:00,10.37,10.38,10.36,10.36,66000.0,8.5342,8.5424,8.5259,8.5259,66000.0
2010-09-10 10:35:00,10.36,10.37,10.36,10.37,147600.0,8.5259,8.5342,8.5259,8.5342,147600.0
2010-09-10 10:40:00,10.37,10.37,10.36,10.36,92000.0,8.5342,8.5342,8.5259,8.5259,92000.0
2010-09-10 10:45:00,10.36,10.37,10.35,10.36,56400.0,8.5259,8.5342,8.5177,8.5259,56400.0
2010-09-10 10:50:00,10.37,10.38,10.36,10.37,31600.0,8.5342,8.5424,8.5259,8.5342,31600.0
2010-09-10 10:55:00,10.37,10.37,10.37,10.37,52000.0,8.5342,8.5342,8.5342,8.5342,52000.0
2010-09-10 11:00:00,10.37,10.38,10.36,10.36,105200.0,8.5342,8.5424,8.5259,8.5259,105200.0
2010-09-10 11:05:00,10.36,10.37,10.35,10.37,60000.0,8.5259,8.5342,8.5177,8.5342,60000.0
2010-09-10 11:10:00,10.37,10.37,10.36,10.37,41200.0,8.5342,8.5342,8.5259,8.5342,41200.0
2010-09-10 11:15:00,10.37,10.37,10.35,10.35,56800.0,8.5342,8.5342,8.5177,8.5177,56800.0
2010-09-10 11:20:00,10.35,10.35,10.34,10.35,46000.0,8.5177,8.5177,8.5095,8.5177,46000.0
2010-09-10 11:25:00,10.35,10.37,10.35,10.37,60800.0,8.5177,8.5342,8.5177,8.5342,60800.0
2010-09-10 11:30:00,10.37,10.37,10.34,10.35,57600.0,8.5342,8.5342,8.5095,8.5177,57600.0
2010-09-10 11:35:00,10.35,10.35,10.33,10.33,51600.0,8.5177,8.5177,8.5012,8.5012,51600.0
2010-09-10 11:40:00,10.33,10.34,10.32,10.33,46000.0,8.5012,8.5095,8.493,8.5012,46000.0
2010-09-10 11:45:00,10.33,10.33,10.31,10.32,46800.0,8.5012,8.5012,8.4848,8.493,46800.0
2010-09-10 11:50:00,10.31,10.31,10.31,10.31,24000.0,8.4848,8.4848,8.4848,8.4848,24000.0
2010-09-10 11:55:00,10.31,10.31,10.29,10.31,43200.0,8.4848,8.4848,8.4683,8.4848,43200.0
2010-09-10 12:00:00,10.31,10.31,10.29,10.3,32400.0,8.4848,8.4848,8.4683,8.4766,32400.0
2010-09-10 12:05:00,10.3,10.3,10.28,10.28,50800.0,8.4766,8.4766,8.4601,8.4601,50800.0
2010-09-10 12:10:00,10.28,10.3,10.28,10.3,46800.0,8.4601,8.4766,8.4601,8.4766,46800.0
2010-09-10 12:15:00,10.3,10.3,10.29,10.29,52400.0,8.4766,8.4766,8.4683,8.4683,52400.0
2010-09-10 12:20:00,10.29,10.3,10.29,10.3,72400.0,8.4683,8.4766,8.4683,8.4766,72400.0
2010-09-10 12:25:00,10.3,10.3,10.29,10.29,31200.0,8.4766,8.4766,8.4683,8.4683,31200.0
2010-09-10 12:30:00,10.3,10.3,10.29,10.3,44400.0,8.4766,8.4766,8.4683,8.4766,44400.0
2010-09-10 12:35:00,10.3,10.3,10.29,10.3,31200.0,8.4766,8.4766,8.4683,8.4766,31200.0
2010-09-10 12:40:00,10.3,10.3,10.29,10.3,32400.0,8.4766,8.4766,8.4683,8.4766,32400.0
2010-09-10 12:45:00,10.3,10.32,10.3,10.32,46400.0,8.4766,8.493,8.4766,8.493,46400.0
2010-09-10 12:50:00,10.32,10.32,10.31,10.31,30000.0,8.493,8.493,8.4848,8.4848,30000.0
2010-09-10 12:55:00,10.31,10.31,10.3,10.3,34000.0,8.4848,8.4848,8.4766,8.4766,34000.0
2010-09-10 13:00:00,10.3,10.3,10.29,10.3,49200.0,8.4766,8.4766,8.4683,8.4766,49200.0
2010-09-10 13:05:00,10.29,10.29,10.28,10.28,65200.0,8.4683,8.4683,8.4601,8.4601,65200.0
2010-09-10 13:10:00,10.28,10.28,10.28,10.28,97600.0,8.4601,8.4601,8.4601,8.4601,97600.0
2010-09-10 13:15:00,10.28,10.28,10.27,10.27,108800.0,8.4601,8.4601,8.4519,8.4519,108800.0
2010-09-10 13:20:00,10.27,10.27,10.26,10.26,86000.0,8.4519,8.4519,8.4436,8.4436,86000.0
2010-09-10 13:25:00,10.27,10.27,10.26,10.27,58400.0,8.4519,8.4519,8.4436,8.4519,58400.0
2010-09-10 13:30:00,10.27,10.28,10.27,10.28,86800.0,8.4519,8.4601,8.4519,8.4601,86800.0
2010-09-10 13:35:00,10.28,10.29,10.28,10.29,66800.0,8.4601,8.4683,8.4601,8.4683,66800.0
2010-09-10 13:40:00,10.29,10.29,10.27,10.27,82800.0,8.4683,8.4683,8.4519,8.4519,82800.0
2010-09-10 13:45:00,10.27,10.28,10.27,10.27,41200.0,8.4519,8.4601,8.4519,8.4519,41200.0
2010-09-10 13:50:00,10.27,10.28,10.27,10.27,38800.0,8.4519,8.4601,8.4519,8.4519,38800.0
2010-09-10 13:55:00,10.27,10.27,10.26,10.27,42000.0,8.4519,8.4519,8.4436,8.4519,42000.0
2010-09-10 14:00:00,10.27,10.28,10.26,10.28,114000.0,8.4519,8.4601,8.4436,8.4601,114000.0
2010-09-10 14:05:00,10.28,10.28,10.27,10.27,75600.0,8.4601,8.4601,8.4519,8.4519,75600.0
2010-09-10 14:10:00,10.28,10.28,10.27,10.27,94400.0,8.4601,8.4601,8.4519,8.4519,94400.0
2010-09-10 14:15:00,10.27,10.27,10.26,10.26,60800.0,8.4519,8.4519,8.4436,8.4436,60800.0
2010-09-10 14:20:00,10.26,10.26,10.25,10.25,96000.0,8.4436,8.4436,8.4354,8.4354,96000.0
2010-09-10 14:25:00,10.26,10.27,10.26,10.27,92800.0,8.4436,8.4519,8.4436,8.4519,92800.0
2010-09-10 14:30:00,10.27,10.27,10.27,10.27,57200.0,8.4519,8.4519,8.4519,8.4519,57200.0
2010-09-10 14:35:00,10.27,10.27,10.27,10.27,110000.0,8.4519,8.4519,8.4519,8.4519,110000.0
2010-09-10 14:40:00,10.27,10.27,10.26,10.27,102000.0,8.4519,8.4519,8.4436,8.4519,102000.0
2010-09-10 14:45:00,10.27,10.27,10.26,10.26,105200.0,8.4519,8.4519,8.4436,8.4436,105200.0
2010-09-10 14:50:00,10.26,10.26,10.26,10.26,49600.0,8.4436,8.4436,8.4436,8.4436,49600.0
2010-09-10 14:55:00,10.26,10.26,10.26,10.26,66400.0,8.4436,8.4436,8.4436,8.4436,66400.0
2010-09-10 15:00:00,10.26,10.26,10.25,10.25,101600.0,8.4436,8.4436,8.4354,8.4354,101600.0
2010-09-10 15:05:00,10.25,10.26,10.25,10.26,134400.0,8.4354,8.4436,8.4354,8.4436,134400.0
2010-09-10 15:10:00,10.25,10.26,10.25,10.26,38800.0,8.4354,8.4436,8.4354,8.4436,38800.0
2010-09-10 15:15:00,10.26,10.27,10.26,10.26,150800.0,8.4436,8.4519,8.4436,8.4436,150800.0
2010-09-10 15:20:00,10.26,10.26,10.25,10.26,114000.0,8.4436,8.4436,8.4354,8.4436,114000.0
2010-09-10 15:25:00,10.26,10.26,10.25,10.26,179600.0,8.4436,8.4436,8.4354,8.4436,179600.0
2010-09-10 15:30:00,10.26,10.27,10.26,10.27,218400.0,8.4436,8.4519,8.4436,8.4519,218400.0
2010-09-10 15:35:00,10.27,10.27,10.26,10.26,114400.0,8.4519,8.4519,8.4436,8.4436,114400.0
2010-09-10 15:40:00,10.26,10.27,10.25,10.27,190400.0,8.4436,8.4519,8.4354,8.4519,190400.0
2010-09-10 15:45:00,10.27,10.27,10.26,10.27,329200.0,8.4519,8.4519,8.4436,8.4519,329200.0
2010-09-10 15:50:00,10.27,10.27,10.27,10.27,317600.0,8.4519,8.4519,8.4519,8.4519,317600.0
2010-09-10 15:55:00,10.27,10.28,10.26,10.28,438400.0,8.4519,8.4601,8.4436,8.4601,438400.0
2010-09-13 09:30:00,10.33,10.38,10.33,10.36,244800.0,8.5012,8.5424,8.5012,8.5259,244800.0
2010-09-13 09:35:00,10.37,10.37,10.33,10.33,117200.0,8.5342,8.5342,8.5012,8.5012,117200.0
2010-09-13 09:40:00,10.33,10.37,10.33,10.35,183200.0,8.5012,8.5342,8.5012,8.5177,183200.0
2010-09-13 09:45:00,10.35,10.35,10.34,10.35,166800.0,8.5177,8.5177,8.5095,8.5177,166800.0
2010-09-13 09:50:00,10.35,10.36,10.35,10.35,110800.0,8.5177,8.5259,8.5177,8.5177,110800.0
2010-09-13 09:55:00,10.35,10.35,10.34,10.34,32400.0,8.5177,8.5177,8.5095,8.5095,32400.0
2010-09-13 10:00:00,10.34,10.34,10.33,10.34,494400.0,8.5095,8.5095,8.5012,8.5095,494400.0
2010-09-13 10:05:00,10.34,10.35,10.34,10.34,604400.0,8.5095,8.5177,8.5095,8.5095,604400.0
2010-09-13 10:10:00,10.34,10.34,10.33,10.34,87200.0,8.5095,8.5095,8.5012,8.5095,87200.0
2010-09-13 10:15:00,10.34,10.34,10.33,10.33,84400.0,8.5095,8.5095,8.5012,8.5012,84400.0
2010-09-13 10:20:00,10.33,10.34,10.32,10.34,70400.0,8.5012,8.5095,8.493,8.5095,70400.0
2010-09-13 10:25:00,10.34,10.34,10.33,10.34,96400.0,8.5095,8.5095,8.5012,8.5095,96400.0
2010-09-13 10:30:00,10.34,10.34,10.33,10.34,235600.0,8.5095,8.5095,8.5012,8.5095,235600.0
2010-09-13 10:35:00,10.34,10.35,10.34,10.34,513200.0,8.5095,8.5177,8.5095,8.5095,513200.0
2010-09-13 10:40:00,10.34,10.34,10.34,10.34,71200.0,8.5095,8.5095,8.5095,8.5095,71200.0
2010-09-13 10:45:00,10.34,10.35,10.34,10.35,52000.0,8.5095,8.5177,8.5095,8.5177,52000.0
2010-09-13 10:50:00,10.34,10.35,10.33,10.33,78400.0,8.5095,8.5177,8.5012,8.5012,78400.0
2010-09-13 10:55:00,10.33,10.33,10.3,10.31,149600.0,8.5012,8.5012,8.4766,8.4848,149600.0
2010-09-13 11:00:00,10.31,10.32,10.31,10.31,86800.0,8.4848,8.493,8.4848,8.4848,86800.0
2010-09-13 11:05:00,10.31,10.32,10.31,10.31,46400.0,8.4848,8.493,8.4848,8.4848,46400.0
2010-09-13 11:10:00,10.31,10.31,10.3,10.3,492800.0,8.4848,8.4848,8.4766,8.4766,492800.0
2010-09-13 11:15:00,10.29,10.3,10.28,10.29,168000.0,8.4683,8.4766,8.4601,8.4683,168000.0
2010-09-13 11:20:00,10.29,10.31,10.29,10.31,34800.0,8.4683,8.4848,8.4683,8.4848,34800.0
2010-09-13 11:25:00,10.31,10.34,10.31,10.34,66400.0,8.4848,8.5095,8.4848,8.5095,66400.0
2010-09-13 11:30:00,10.34,10.34,10.32,10.32,78800.0,8.5095,8.5095,8.493,8.493,78800.0
2010-09-13 11:35:00,10.32,10.33,10.31,10.32,64800.0,8.493,8.5012,8.4848,8.493,64800.0
2010-09-13 11:40:00,10.32,10.33,10.31,10.32,68000.0,8.493,8.5012,8.4848,8.493,68000.0
2010-09-13 11:45:00,10.32,10.33,10.31,10.31,66800.0,8.493,8.5012,8.4848,8.4848,66800.0
2010-09-13 11:50:00,10.31,10.31,10.31,10.31,44400.0,8.4848,8.4848,8.4848,8.4848,44400.0
2010-09-13 11:55:00,10.31,10.31,10.31,10.31,46800.0,8.4848,8.4848,8.4848,8.4848,46800.0
2010-09-13 12:00:00,10.31,10.31,10.3,10.31,66000.0,8.4848,8.4848,8.4766,8.4848,66000.0
2010-09-13 12:05:00,10.3,10.31,10.29,10.29,75600.0,8.4766,8.4848,8.4683,8.4683,75600.0
2010-09-13 12:10:00,10.29,10.3,10.29,10.3,62400.0,8.4683,8.4766,8.4683,8.4766,62400.0
2010-09-13 12:15:00,10.3,10.3,10.28,10.3,199600.0,8.4766,8.4766,8.4601,8.4766,199600.0
2010-09-13 12:20:00,10.3,10.3,10.28,10.29,92400.0,8.4766,8.4766,8.4601,8.4683,92400.0
2010-09-13 12:25:00,10.28,10.31,10.28,10.31,28800.0,8.4601,8.4848,8.4601,8.4848,28800.0
2010-09-13 12:30:00,10.31,10.31,10.3,10.3,46000.0,8.4848,8.4848,8.4766,8.4766,46000.0
2010-09-13 12:35:00,10.3,10.33,10.3,10.32,39200.0,8.4766,8.5012,8.4766,8.493,39200.0
2010-09-13 12:40:00,10.32,10.33,10.31,10.32,58400.0,8.493,8.5012,8.4848,8.493,58400.0
2010-09-13 12:45:00,10.32,10.32,10.31,10.31,54800.0,8.493,8.493,8.4848,8.4848,54800.0
2010-09-13 12:50:00,10.31,10.31,10.3,10.3,28800.0,8.4848,8.4848,8.4766,8.4766,28800.0
2010-09-13 12:55:00,10.3,10.31,10.3,10.31,22400.0,8.4766,8.4848,8.4766,8.4848,22400.0
2010-09-13 13:00:00,10.31,10.32,10.31,10.31,54400.0,8.4848,8.493,8.4848,8.4848,54400.0
2010-09-13 13:05:00,10.31,10.31,10.3,10.31,16400.0,8.4848,8.4848,8.4766,8.4848,16400.0
2010-09-13 13:10:00,10.31,10.31,10.31,10.31,22400.0,8.4848,8.4848,8.4848,8.4848,22400.0
2010-09-13 13:15:00,10.31,10.31,10.3,10.31,25600.0,8.4848,8.4848,8.4766,8.4848,25600.0
2010-09-13 13:20:00,10.31,10.32,10.31,10.31,58800.0,8.4848,8.493,8.4848,8.4848,58800.0
2010-09-13 13:25:00,10.32,10.32,10.31,10.31,72800.0,8.493,8.493,8.4848,8.4848,72800.0
2010-09-13 13:30:00,10.31,10.31,10.3,10.3,130400.0,8.4848,8.4848,8.4766,8.4766,130400.0
2010-09-13 13:35:00,10.3,10.32,10.3,10.32,42400.0,8.4766,8.493,8.4766,8.493,42400.0
2010-09-13 13:40:00,10.32,10.32,10.31,10.31,60000.0,8.493,8.493,8.4848,8.4848,60000.0
2010-09-13 13:45:00,10.32,10.32,10.31,10.32,65200.0,8.493,8.493,8.4848,8.493,65200.0
2010-09-13 13:50:00,10.32,10.32,10.31,10.32,151600.0,8.493,8.493,8.4848,8.493,151600.0
2010-09-13 13:55:00,10.32,10.32,10.31,10.31,46800.0,8.493,8.493,8.4848,8.4848,46800.0
2010-09-13 14:00:00,10.31,10.32,10.3,10.31,52800.0,8.4848,8.493,8.4766,8.4848,52800.0
2010-09-13 14:05:00,10.31,10.31,10.3,10.3,33600.0,8.4848,8.4848,8.4766,8.4766,33600.0
2010-09-13 14:10:00,10.31,10.32,10.3,10.31,92800.0,8.4848,8.493,8.4766,8.4848,92800.0
2010-09-13 14:15:00,10.31,10.32,10.31,10.31,70000.0,8.4848,8.493,8.4848,8.4848,70000.0
2010-09-13 14:20:00,10.31,10.31,10.31,10.31,30800.0,8.4848,8.4848,8.4848,8.4848,30800.0
2010-09-13 14:25:00,10.31,10.33,10.31,10.31,108800.0,8.4848,8.5012,8.4848,8.4848,108800.0
2010-09-13 14:30:00,10.32,10.33,10.31,10.31,162400.0,8.493,8.5012,8.4848,8.4848,162400.0
2010-09-13 14:35:00,10.31,10.32,10.3,10.3,179200.0,8.4848,8.493,8.4766,8.4766,179200.0
2010-09-13 14:40:00,10.3,10.31,10.3,10.31,24000.0,8.4766,8.4848,8.4766,8.4848,24000.0
2010-09-13 14:45:00,10.31,10.32,10.31,10.31,116800.0,8.4848,8.493,8.4848,8.4848,116800.0
2010-09-13 14:50:00,10.31,10.31,10.31,10.31,450400.0,8.4848,8.4848,8.4848,8.4848,450400.0
2010-09-13 14:55:00,10.31,10.32,10.31,10.32,71200.0,8.4848,8.493,8.4848,8.493,71200.0
2010-09-13 15:00:00,10.32,10.33,10.32,10.33,71600.0,8.493,8.5012,8.493,8.5012,71600.0
2010-09-13 15:05:00,10.33,10.33,10.31,10.31,150800.0,8.5012,8.5012,8.4848,8.4848,150800.0
2010-09-13 15:10:00,10.31,10.31,10.31,10.31,108000.0,8.4848,8.4848,8.4848,8.4848,108000.0
2010-09-13 15:15:00,10.31,10.33,10.31,10.33,167200.0,8.4848,8.5012,8.4848,8.5012,167200.0
2010-09-13 15:20:00,10.33,10.34,10.33,10.33,561600.0,8.5012,8.5095,8.5012,8.5012,561600.0
2010-09-13 15:25:00,10.33,10.33,10.33,10.33,450800.0,8.5012,8.5012,8.5012,8.5012,450800.0
2010-09-13 15:30:00,10.33,10.33,10.32,10.33,205200.0,8.5012,8.5012,8.493,8.5012,205200.0
2010-09-13 15:35:00,10.33,10.33,10.33,10.33,373200.0,8.5012,8.5012,8.5012,8.5012,373200.0
2010-09-13 15:40:00,10.33,10.34,10.33,10.34,296800.0,8.5012,8.5095,8.5012,8.5095,296800.0
2010-09-13 15:45:00,10.34,10.34,10.32,10.33,572400.0,8.5095,8.5095,8.493,8.5012,572400.0
2010-09-13 15:50:00,10.33,10.33,10.32,10.33,752400.0,8.5012,8.5012,8.493,8.5012,752400.0
2010-09-13 15:55:00,10.33,10.33,10.31,10.31,930800.0,8.5012,8.5012,8.4848,8.4848,930800.0
2010-09-14 09:30:00,10.34,10.39,10.34,10.36,313200.0,8.5095,8.5506,8.5095,8.5259,313200.0
2010-09-14 09:35:00,10.35,10.4,10.35,10.39,229600.0,8.5177,8.5589,8.5177,8.5506,229600.0
2010-09-14 09:40:00,10.39,10.39,10.34,10.35,163200.0,8.5506,8.5506,8.5095,8.5177,163200.0
2010-09-14 09:45:00,10.35,10.37,10.32,10.34,321200.0,8.5177,8.5342,8.493,8.5095,321200.0
2010-09-14 09:50:00,10.34,10.38,10.34,10.38,290400.0,8.5095,8.5424,8.5095,8.5424,290400.0
2010-09-14 09:55:00,10.37,10.38,10.37,10.37,187200.0,8.5342,8.5424,8.5342,8.5342,187200.0
2010-09-14 10:00:00,10.38,10.4,10.38,10.4,244800.0,8.5424,8.5589,8.5424,8.5589,244800.0
2010-09-14 10:05:00,10.4,10.4,10.39,10.39,184000.0,8.5589,8.5589,8.5506,8.5506,184000.0
2010-09-14 10:10:00,10.39,10.4,10.38,10.39,204800.0,8.5506,8.5589,8.5424,8.5506,204800.0
2010-09-14 10:15:00,10.39,10.42,10.38,10.41,129200.0,8.5506,8.5753,8.5424,8.5671,129200.0
2010-09-14 10:20:00,10.41,10.44,10.4,10.44,222000.0,8.5671,8.5918,8.5589,8.5918,222000.0
2010-09-14 10:25:00,10.44,10.45,10.43,10.44,70400.0,8.5918,8.6,8.5835,8.5918,70400.0
2010-09-14 10:30:00,10.44,10.45,10.42,10.43,147600.0,8.5918,8.6,8.5753,8.5835,147600.0
2010-09-14 10:35:00,10.43,10.44,10.42,10.42,85600.0,8.5835,8.5918,8.5753,8.5753,85600.0
2010-09-14 10:40:00,10.42,10.44,10.42,10.44,68000.0,8.5753,8.5918,8.5753,8.5918,68000.0
2010-09-14 10:45:00,10.44,10.47,10.44,10.47,128400.0,8.5918,8.6165,8.5918,8.6165,128400.0
2010-09-14 10:50:00,10.47,10.48,10.46,10.48,152000.0,8.6165,8.6247,8.6082,8.6247,152000.0
2010-09-14 10:55:00,10.47,10.5,10.47,10.49,217200.0,8.6165,8.6411,8.6165,8.6329,217200.0
2010-09-14 11:00:00,10.48,10.48,10.47,10.47,166800.0,8.6247,8.6247,8.6165,8.6165,166800.0
2010-09-14 11:05:00,10.47,10.49,10.47,10.48,91200.0,8.6165,8.6329,8.6165,8.6247,91200.0
2010-09-14 11:10:00,10.48,10.5,10.47,10.5,181200.0,8.6247,8.6411,8.6165,8.6411,181200.0
2010-09-14 11:15:00,10.5,10.52,10.49,10.51,228800.0,8.6411,8.6576,8.6329,8.6494,228800.0
2010-09-14 11:20:00,10.51,10.52,10.49,10.5,225200.0,8.6494,8.6576,8.6329,8.6411,225200.0
2010-09-14 11:25:00,10.5,10.51,10.5,10.51,100000.0,8.6411,8.6494,8.6411,8.6494,100000.0
2010-09-14 11:30:00,10.51,10.53,10.51,10.52,493600.0,8.6494,8.6658,8.6494,8.6576,493600.0
2010-09-14 11:35:00,10.52,10.53,10.52,10.52,78800.0,8.6576,8.6658,8.6576,8.6576,78800.0
2010-09-14 11:40:00,10.52,10.53,10.52,10.53,351200.0,8.6576,8.6658,8.6576,8.6658,351200.0
2010-09-14 11:45:00,10.53,10.55,10.52,10.55,166000.0,8.6658,8.6823,8.6576,8.6823,166000.0
2010-09-14 11:50:00,10.55,10.55,10.52,10.52,168400.0,8.6823,8.6823,8.6576,8.6576,168400.0
2010-09-14 11:55:00,10.52,10.55,10.52,10.55,154000.0,8.6576,8.6823,8.6576,8.6823,154000.0
2010-09-14 12:00:00,10.55,10.56,10.55,10.56,174400.0,8.6823,8.6905,8.6823,8.6905,174400.0
2010-09-14 12:05:00,10.56,10.58,10.56,10.58,87200.0,8.6905,8.707,8.6905,8.707,87200.0
2010-09-14 12:10:00,10.58,10.59,10.57,10.59,179200.0,8.707,8.7152,8.6988,8.7152,179200.0
2010-09-14 12:15:00,10.59,10.6,10.59,10.59,75200.0,8.7152,8.7234,8.7152,8.7152,75200.0
2010-09-14 12:20:00,10.6,10.6,10.59,10.59,123600.0,8.7234,8.7234,8.7152,8.7152,123600.0
2010-09-14 12:25:00,10.59,10.6,10.58,10.58,232000.0,8.7152,8.7234,8.707,8.707,232000.0
2010-09-14 12:30:00,10.58,10.59,10.58,10.59,50000.0,8.707,8.7152,8.707,8.7152,50000.0
2010-09-14 12:35:00,10.59,10.6,10.59,10.59,126400.0,8.7152,8.7234,8.7152,8.7152,126400.0
2010-09-14 12:40:00,10.59,10.6,10.59,10.6,42400.0,8.7152,8.7234,8.7152,8.7234,42400.0
2010-09-14 12:45:00,10.59,10.6,10.57,10.57,70000.0,8.7152,8.7234,8.6988,8.6988,70000.0
2010-09-14 12:50:00,10.57,10.58,10.56,10.58,153600.0,8.6988,8.707,8.6905,8.707,153600.0
2010-09-14 12:55:00,10.58,10.58,10.56,10.56,74000.0,8.707,8.707,8.6905,8.6905,74000.0
2010-09-14 13:00:00,10.56,10.57,10.56,10.57,60400.0,8.6905,8.6988,8.6905,8.6988,60400.0
2010-09-14 13:05:00,10.57,10.58,10.57,10.58,61200.0,8.6988,8.707,8.6988,8.707,61200.0
2010-09-14 13:10:00,10.58,10.58,10.57,10.57,34400.0,8.707,8.707,8.6988,8.6988,34400.0
2010-09-14 13:15:00,10.57,10.57,10.56,10.56,100400.0,8.6988,8.6988,8.6905,8.6905,100400.0
2010-09-14 13:20:00,10.57,10.58,10.56,10.56,265600.0,8.6988,8.707,8.6905,8.6905,265600.0
2010-09-14 13:25:00,10.56,10.58,10.56,10.58,92000.0,8.6905,8.707,8.6905,8.707,92000.0
2010-09-14 13:30:00,10.58,10.58,10.57,10.58,52000.0,8.707,8.707,8.6988,8.707,52000.0
2010-09-14 13:35:00,10.58,10.59,10.57,10.57,104400.0,8.707,8.7152,8.6988,8.6988,104400.0
2010-09-14 13:40:00,10.57,10.58,10.57,10.58,78000.0,8.6988,8.707,8.6988,8.707,78000.0
2010-09-14 13:45:00,10.57,10.57,10.56,10.57,124800.0,8.6988,8.6988,8.6905,8.6988,124800.0
2010-09-14 13:50:00,10.57,10.57,10.56,10.56,54400.0,8.6988,8.6988,8.6905,8.6905,54400.0
2010-09-14 13:55:00,10.56,10.58,10.56,10.58,137200.0,8.6905,8.707,8.6905,8.707,137200.0
2010-09-14 14:00:00,10.58,10.58,10.57,10.57,125200.0,8.707,8.707,8.6988,8.6988,125200.0
2010-09-14 14:05:00,10.56,10.57,10.56,10.57,43600.0,8.6905,8.6988,8.6905,8.6988,43600.0
2010-09-14 14:10:00,10.57,10.57,10.56,10.57,62400.0,8.6988,8.6988,8.6905,8.6988,62400.0
2010-09-14 14:15:00,10.58,10.58,10.57,10.57,19200.0,8.707,8.707,8.6988,8.6988,19200.0
2010-09-14 14:20:00,10.57,10.58,10.57,10.58,84800.0,8.6988,8.707,8.6988,8.707,84800.0
2010-09-14 14:25:00,10.58,10.59,10.57,10.59,130400.0,8.707,8.7152,8.6988,8.7152,130400.0
2010-09-14 14:30:00,10.59,10.59,10.59,10.59,42400.0,8.7152,8.7152,8.7152,8.7152,42400.0
2010-09-14 14:35:00,10.59,10.61,10.59,10.61,96400.0,8.7152,8.7317,8.7152,8.7317,96400.0
2010-09-14 14:40:00,10.61,10.62,10.6,10.62,113600.0,8.7317,8.7399,8.7234,8.7399,113600.0
2010-09-14 14:45:00,10.62,10.62,10.6,10.6,72800.0,8.7399,8.7399,8.7234,8.7234,72800.0
2010-09-14 14:50:00,10.6,10.61,10.6,10.61,111600.0,8.7234,8.7317,8.7234,8.7317,111600.0
2010-09-14 14:55:00,10.61,10.61,10.6,10.6,72400.0,8.7317,8.7317,8.7234,8.7234,72400.0
2010-09-14 15:00:00,10.61,10.61,10.6,10.6,137600.0,8.7317,8.7317,8.7234,8.7234,137600.0
2010-09-14 15:05:00,10.6,10.6,10.59,10.59,235200.0,8.7234,8.7234,8.7152,8.7152,235200.0
2010-09-14 15:10:00,10.59,10.6,10.59,10.6,92400.0,8.7152,8.7234,8.7152,8.7234,92400.0
2010-09-14 15:15:00,10.6,10.6,10.6,10.6,223600.0,8.7234,8.7234,8.7234,8.7234,223600.0
2010-09-14 15:20:00,10.6,10.61,10.6,10.61,334800.0,8.7234,8.7317,8.7234,8.7317,334800.0
2010-09-14 15:25:00,10.61,10.61,10.6,10.6,172400.0,8.7317,8.7317,8.7234,8.7234,172400.0
2010-09-14 15:30:00,10.6,10.62,10.6,10.61,334000.0,8.7234,8.7399,8.7234,8.7317,334000.0
2010-09-14 15:35:00,10.61,10.62,10.6,10.61,464000.0,8.7317,8.7399,8.7234,8.7317,464000.0
2010-09-14 15:40:00,10.61,10.61,10.58,10.58,606000.0,8.7317,8.7317,8.707,8.707,606000.0
2010-09-14 15:45:00,10.58,10.59,10.58,10.58,946800.0,8.707,8.7152,8.707,8.707,946800.0
2010-09-14 15:50:00,10.58,10.58,10.56,10.56,583200.0,8.707,8.707,8.6905,8.6905,583200.0
2010-09-14 15:55:00,10.56,10.57,10.55,10.56,595200.0,8.6905,8.6988,8.6823,8.6905,595200.0
2010-09-15 09:30:00,10.54,10.55,10.5,10.55,279600.0,8.6741,8.6823,8.6411,8.6823,279600.0
2010-09-15 09:35:00,10.55,10.59,10.54,10.55,212000.0,8.6823,8.7152,8.6741,8.6823,212000.0
2010-09-15 09:40:00,10.55,10.55,10.5,10.53,212000.0,8.6823,8.6823,8.6411,8.6658,212000.0
2010-09-15 09:45:00,10.53,10.54,10.51,10.53,178800.0,8.6658,8.6741,8.6494,8.6658,178800.0
2010-09-15 09:50:00,10.54,10.58,10.53,10.58,153200.0,8.6741,8.707,8.6658,8.707,153200.0
2010-09-15 09:55:00,10.58,10.59,10.56,10.57,105600.0,8.707,8.7152,8.6905,8.6988,105600.0
2010-09-15 10:00:00,10.58,10.59,10.53,10.54,143600.0,8.707,8.7152,8.6658,8.6741,143600.0
2010-09-15 10:05:00,10.54,10.55,10.54,10.55,80000.0,8.6741,8.6823,8.6741,8.6823,80000.0
2010-09-15 10:10:00,10.55,10.57,10.54,10.56,130000.0,8.6823,8.6988,8.6741,8.6905,130000.0
2010-09-15 10:15:00,10.56,10.58,10.56,10.58,137200.0,8.6905,8.707,8.6905,8.707,137200.0
2010-09-15 10:20:00,10.58,10.59,10.57,10.58,95600.0,8.707,8.7152,8.6988,8.707,95600.0
2010-09-15 10:25:00,10.58,10.58,10.57,10.57,200400.0,8.707,8.707,8.6988,8.6988,200400.0
2010-09-15 10:30:00,10.57,10.57,10.55,10.55,127200.0,8.6988,8.6988,8.6823,8.6823,127200.0
2010-09-15 10:35:00,10.55,10.55,10.53,10.53,120800.0,8.6823,8.6823,8.6658,8.6658,120800.0
2010-09-15 10:40:00,10.53,10.55,10.53,10.54,131600.0,8.6658,8.6823,8.6658,8.6741,131600.0
2010-09-15 10:45:00,10.54,10.54,10.53,10.53,151200.0,8.6741,8.6741,8.6658,8.6658,151200.0
2010-09-15 10:50:00,10.54,10.54,10.53,10.54,332800.0,8.6741,8.6741,8.6658,8.6741,332800.0
2010-09-15 10:55:00,10.54,10.55,10.52,10.54,180000.0,8.6741,8.6823,8.6576,8.6741,180000.0
2010-09-15 11:00:00,10.54,10.55,10.53,10.53,242400.0,8.6741,8.6823,8.6658,8.6658,242400.0
2010-09-15 11:05:00,10.53,10.53,10.52,10.52,89600.0,8.6658,8.6658,8.6576,8.6576,89600.0
2010-09-15 11:10:00,10.52,10.52,10.51,10.52,120400.0,8.6576,8.6576,8.6494,8.6576,120400.0
2010-09-15 11:15:00,10.51,10.52,10.5,10.51,62000.0,8.6494,8.6576,8.6411,8.6494,62000.0
2010-09-15 11:20:00,10.5,10.53,10.5,10.52,85200.0,8.6411,8.6658,8.6411,8.6576,85200.0
2010-09-15 11:25:00,10.52,10.52,10.51,10.51,42800.0,8.6576,8.6576,8.6494,8.6494,42800.0
2010-09-15 11:30:00,10.51,10.52,10.5,10.52,78400.0,8.6494,8.6576,8.6411,8.6576,78400.0
2010-09-15 11:35:00,10.52,10.54,10.52,10.52,111200.0,8.6576,8.6741,8.6576,8.6576,111200.0
2010-09-15 11:40:00,10.52,10.53,10.52,10.53,48400.0,8.6576,8.6658,8.6576,8.6658,48400.0
2010-09-15 11:45:00,10.53,10.53,10.53,10.53,85200.0,8.6658,8.6658,8.6658,8.6658,85200.0
2010-09-15 11:50:00,10.53,10.56,10.53,10.56,107600.0,8.6658,8.6905,8.6658,8.6905,107600.0
2010-09-15 11:55:00,10.56,10.57,10.56,10.56,80000.0,8.6905,8.6988,8.6905,8.6905,80000.0
2010-09-15 12:00:00,10.56,10.58,10.56,10.58,136000.0,8.6905,8.707,8.6905,8.707,136000.0
2010-09-15 12:05:00,10.58,10.58,10.57,10.57,71600.0,8.707,8.707,8.6988,8.6988,71600.0
2010-09-15 12:10:00,10.57,10.58,10.57,10.58,62400.0,8.6988,8.707,8.6988,8.707,62400.0
2010-09-15 12:15:00,10.58,10.58,10.55,10.56,58400.0,8.707,8.707,8.6823,8.6905,58400.0
2010-09-15 12:20:00,10.56,10.57,10.56,10.57,38000.0,8.6905,8.6988,8.6905,8.6988,38000.0
2010-09-15 12:25:00,10.56,10.58,10.56,10.58,54000.0,8.6905,8.707,8.6905,8.707,54000.0
2010-09-15 12:30:00,10.57,10.58,10.57,10.57,110400.0,8.6988,8.707,8.6988,8.6988,110400.0
2010-09-15 12:35:00,10.57,10.57,10.56,10.56,70400.0,8.6988,8.6988,8.6905,8.6905,70400.0
2010-09-15 12:40:00,10.56,10.56,10.55,10.55,71200.0,8.6905,8.6905,8.6823,8.6823,71200.0
2010-09-15 12:45:00,10.55,10.56,10.54,10.55,60400.0,8.6823,8.6905,8.6741,8.6823,60400.0
2010-09-15 12:50:00,10.55,10.56,10.55,10.55,38400.0,8.6823,8.6905,8.6823,8.6823,38400.0
2010-09-15 12:55:00,10.55,10.55,10.55,10.55,22400.0,8.6823,8.6823,8.6823,8.6823,22400.0
2010-09-15 13:00:00,10.55,10.55,10.55,10.55,48000.0,8.6823,8.6823,8.6823,8.6823,48000.0
2010-09-15 13:05:00,10.55,10.56,10.55,10.56,44000.0,8.6823,8.6905,8.6823,8.6905,44000.0
2010-09-15 13:10:00,10.56,10.56,10.55,10.56,58800.0,8.6905,8.6905,8.6823,8.6905,58800.0
2010-09-15 13:15:00,10.56,10.58,10.56,10.58,58400.0,8.6905,8.707,8.6905,8.707,58400.0
2010-09-15 13:20:00,10.58,10.59,10.57,10.57,66000.0,8.707,8.7152,8.6988,8.6988,66000.0
2010-09-15 13:25:00,10.57,10.57,10.56,10.56,22400.0,8.6988,8.6988,8.6905,8.6905,22400.0
2010-09-15 13:30:00,10.56,10.56,10.55,10.56,56000.0,8.6905,8.6905,8.6823,8.6905,56000.0
2010-09-15 13:35:00,10.56,10.57,10.56,10.56,52400.0,8.6905,8.6988,8.6905,8.6905,52400.0
2010-09-15 13:40:00,10.56,10.57,10.55,10.55,88800.0,8.6905,8.6988,8.6823,8.6823,88800.0
2010-09-15 13:45:00,10.56,10.56,10.54,10.54,88800.0,8.6905,8.6905,8.6741,8.6741,88800.0
2010-09-15 13:50:00,10.54,10.57,10.54,10.57,82000.0,8.6741,8.6988,8.6741,8.6988,82000.0
2010-09-15 13:55:00,10.57,10.58,10.56,10.58,47600.0,8.6988,8.707,8.6905,8.707,47600.0
2010-09-15 14:00:00,10.58,10.58,10.58,10.58,55200.0,8.707,8.707,8.707,8.707,55200.0
2010-09-15 14:05:00,10.58,10.59,10.58,10.58,60000.0,8.707,8.7152,8.707,8.707,60000.0
2010-09-15 14:10:00,10.58,10.58,10.58,10.58,49200.0,8.707,8.707,8.707,8.707,49200.0
2010-09-15 14:15:00,10.58,10.58,10.56,10.56,65600.0,8.707,8.707,8.6905,8.6905,65600.0
2010-09-15 14:20:00,10.56,10.56,10.55,10.56,62400.0,8.6905,8.6905,8.6823,8.6905,62400.0
2010-09-15 14:25:00,10.56,10.56,10.55,10.55,87200.0,8.6905,8.6905,8.6823,8.6823,87200.0
2010-09-15 14:30:00,10.55,10.56,10.54,10.54,157200.0,8.6823,8.6905,8.6741,8.6741,157200.0
2010-09-15 14:35:00,10.54,10.55,10.54,10.54,54800.0,8.6741,8.6823,8.6741,8.6741,54800.0
2010-09-15 14:40:00,10.54,10.54,10.54,10.54,77600.0,8.6741,8.6741,8.6741,8.6741,77600.0
2010-09-15 14:45:00,10.54,10.55,10.54,10.55,30000.0,8.6741,8.6823,8.6741,8.6823,30000.0
2010-09-15 14:50:00,10.55,10.56,10.55,10.56,102000.0,8.6823,8.6905,8.6823,8.6905,102000.0
2010-09-15 14:55:00,10.56,10.57,10.56,10.56,89600.0,8.6905,8.6988,8.6905,8.6905,89600.0
2010-09-15 15:00:00,10.56,10.57,10.56,10.56,106800.0,8.6905,8.6988,8.6905,8.6905,106800.0
2010-09-15 15:05:00,10.56,10.56,10.55,10.56,62800.0,8.6905,8.6905,8.6823,8.6905,62800.0
2010-09-15 15:10:00,10.56,10.58,10.56,10.57,88400.0,8.6905,8.707,8.6905,8.6988,88400.0
2010-09-15 15:15:00,10.57,10.58,10.57,10.58,94000.0,8.6988,8.707,8.6988,8.707,94000.0
2010-09-15 15:20:00,10.58,10.6,10.58,10.6,257200.0,8.707,8.7234,8.707,8.7234,257200.0
2010-09-15 15:25:00,10.6,10.62,10.6,10.61,375200.0,8.7234,8.7399,8.7234,8.7317,375200.0
2010-09-15 15:30:00,10.61,10.62,10.61,10.61,217200.0,8.7317,8.7399,8.7317,8.7317,217200.0
2010-09-15 15:35:00,10.61,10.62,10.61,10.62,249600.0,8.7317,8.7399,8.7317,8.7399,249600.0
2010-09-15 15:40:00,10.62,10.63,10.62,10.62,462000.0,8.7399,8.7481,8.7399,8.7399,462000.0
2010-09-15 15:45:00,10.62,10.64,10.62,10.63,622800.0,8.7399,8.7564,8.7399,8.7481,622800.0
2010-09-15 15:50:00,10.63,10.65,10.63,10.65,283200.0,8.7481,8.7646,8.7481,8.7646,283200.0
2010-09-15 15:55:00,10.64,10.65,10.63,10.64,586800.0,8.7564,8.7646,8.7481,8.7564,586800.0
2010-09-16 09:30:00,10.57,10.63,10.56,10.63,178400.0,8.6988,8.7481,8.6905,8.7481,178400.0
2010-09-16 09:35:00,10.63,10.65,10.63,10.65,144800.0,8.7481,8.7646,8.7481,8.7646,144800.0
2010-09-16 09:40:00,10.65,10.67,10.64,10.65,346800.0,8.7646,8.7811,8.7564,8.7646,346800.0
2010-09-16 09:45:00,10.65,10.66,10.64,10.66,208400.0,8.7646,8.7728,8.7564,8.7728,208400.0
2010-09-16 09:50:00,10.66,10.66,10.64,10.65,122800.0,8.7728,8.7728,8.7564,8.7646,122800.0
2010-09-16 09:55:00,10.65,10.67,10.64,10.67,126400.0,8.7646,8.7811,8.7564,8.7811,126400.0
2010-09-16 10:00:00,10.67,10.68,10.64,10.66,298400.0,8.7811,8.7893,8.7564,8.7728,298400.0
2010-09-16 10:05:00,10.66,10.66,10.63,10.64,144000.0,8.7728,8.7728,8.7481,8.7564,144000.0
2010-09-16 10:10:00,10.64,10.65,10.63,10.64,117600.0,8.7564,8.7646,8.7481,8.7564,117600.0
2010-09-16 10:15:00,10.64,10.64,10.63,10.63,154400.0,8.7564,8.7564,8.7481,8.7481,154400.0
2010-09-16 10:20:00,10.63,10.65,10.63,10.63,175600.0,8.7481,8.7646,8.7481,8.7481,175600.0
2010-09-16 10:25:00,10.63,10.65,10.62,10.63,187200.0,8.7481,8.7646,8.7399,8.7481,187200.0
2010-09-16 10:30:00,10.63,10.63,10.6,10.6,107200.0,8.7481,8.7481,8.7234,8.7234,107200.0
2010-09-16 10:35:00,10.61,10.62,10.58,10.58,128000.0,8.7317,8.7399,8.707,8.707,128000.0
2010-09-16 10:40:00,10.58,10.62,10.58,10.62,214000.0,8.707,8.7399,8.707,8.7399,214000.0
2010-09-16 10:45:00,10.61,10.64,10.61,10.64,137200.0,8.7317,8.7564,8.7317,8.7564,137200.0
2010-09-16 10:50:00,10.64,10.66,10.63,10.65,162400.0,8.7564,8.7728,8.7481,8.7646,162400.0
2010-09-16 10:55:00,10.65,10.67,10.65,10.67,428400.0,8.7646,8.7811,8.7646,8.7811,428400.0
2010-09-16 11:00:00,10.67,10.67,10.66,10.67,98800.0,8.7811,8.7811,8.7728,8.7811,98800.0
2010-09-16 11:05:00,10.67,10.68,10.64,10.66,350000.0,8.7811,8.7893,8.7564,8.7728,350000.0
2010-09-16 11:10:00,10.66,10.67,10.65,10.66,89600.0,8.7728,8.7811,8.7646,8.7728,89600.0
2010-09-16 11:15:00,10.67,10.68,10.66,10.67,64000.0,8.7811,8.7893,8.7728,8.7811,64000.0
2010-09-16 11:20:00,10.67,10.68,10.66,10.68,85600.0,8.7811,8.7893,8.7728,8.7893,85600.0
2010-09-16 11:25:00,10.68,10.68,10.65,10.67,150800.0,8.7893,8.7893,8.7646,8.7811,150800.0
2010-09-16 11:30:00,10.67,10.67,10.65,10.65,68800.0,8.7811,8.7811,8.7646,8.7646,68800.0
2010-09-16 11:35:00,10.65,10.67,10.65,10.66,125200.0,8.7646,8.7811,8.7646,8.7728,125200.0
2010-09-16 11:40:00,10.66,10.66,10.65,10.65,104400.0,8.7728,8.7728,8.7646,8.7646,104400.0
2010-09-16 11:45:00,10.65,10.66,10.65,10.66,56800.0,8.7646,8.7728,8.7646,8.7728,56800.0
2010-09-16 11:50:00,10.66,10.67,10.65,10.67,138000.0,8.7728,8.7811,8.7646,8.7811,138000.0
2010-09-16 11:55:00,10.67,10.67,10.66,10.67,66000.0,8.7811,8.7811,8.7728,8.7811,66000.0
2010-09-16 12:00:00,10.67,10.68,10.67,10.68,258000.0,8.7811,8.7893,8.7811,8.7893,258000.0
2010-09-16 12:05:00,10.68,10.69,10.67,10.67,43200.0,8.7893,8.7975,8.7811,8.7811,43200.0
2010-09-16 12:10:00,10.67,10.68,10.66,10.67,68400.0,8.7811,8.7893,8.7728,8.7811,68400.0
2010-09-16 12:15:00,10.67,10.68,10.67,10.68,54800.0,8.7811,8.7893,8.7811,8.7893,54800.0
2010-09-16 12:20:00,10.68,10.68,10.67,10.68,60000.0,8.7893,8.7893,8.7811,8.7893,60000.0
2010-09-16 12:25:00,10.68,10.69,10.67,10.68,76000.0,8.7893,8.7975,8.7811,8.7893,76000.0
2010-09-16 12:30:00,10.68,10.68,10.67,10.68,63200.0,8.7893,8.7893,8.7811,8.7893,63200.0
2010-09-16 12:35:00,10.68,10.68,10.67,10.67,24400.0,8.7893,8.7893,8.7811,8.7811,24400.0
2010-09-16 12:40:00,10.67,10.68,10.67,10.68,57600.0,8.7811,8.7893,8.7811,8.7893,57600.0
2010-09-16 12:45:00,10.68,10.69,10.68,10.69,25600.0,8.7893,8.7975,8.7893,8.7975,25600.0
2010-09-16 12:50:00,10.69,10.7,10.68,10.7,331600.0,8.7975,8.8057,8.7893,8.8057,331600.0
2010-09-16 12:55:00,10.7,10.73,10.69,10.72,298800.0,8.8057,8.8304,8.7975,8.8222,298800.0
2010-09-16 13:00:00,10.71,10.71,10.7,10.7,62000.0,8.814,8.814,8.8057,8.8057,62000.0
2010-09-16 13:05:00,10.7,10.7,10.7,10.7,61600.0,8.8057,8.8057,8.8057,8.8057,61600.0
2010-09-16 13:10:00,10.7,10.7,10.69,10.7,82400.0,8.8057,8.8057,8.7975,8.8057,82400.0
2010-09-16 13:15:00,10.7,10.7,10.69,10.7,74400.0,8.8057,8.8057,8.7975,8.8057,74400.0
2010-09-16 13:20:00,10.69,10.7,10.69,10.7,50400.0,8.7975,8.8057,8.7975,8.8057,50400.0
2010-09-16 13:25:00,10.7,10.71,10.7,10.71,29600.0,8.8057,8.814,8.8057,8.814,29600.0
2010-09-16 13:30:00,10.71,10.71,10.69,10.69,102400.0,8.814,8.814,8.7975,8.7975,102400.0
2010-09-16 13:35:00,10.69,10.69,10.69,10.69,24000.0,8.7975,8.7975,8.7975,8.7975,24000.0
2010-09-16 13:40:00,10.69,10.7,10.69,10.7,40400.0,8.7975,8.8057,8.7975,8.8057,40400.0
2010-09-16 13:45:00,10.7,10.7,10.69,10.7,67200.0,8.8057,8.8057,8.7975,8.8057,67200.0
2010-09-16 13:50:00,10.69,10.69,10.69,10.69,28400.0,8.7975,8.7975,8.7975,8.7975,28400.0
2010-09-16 13:55:00,10.69,10.69,10.68,10.69,226000.0,8.7975,8.7975,8.7893,8.7975,226000.0
2010-09-16 14:00:00,10.69,10.71,10.69,10.69,45600.0,8.7975,8.814,8.7975,8.7975,45600.0
2010-09-16 14:05:00,10.69,10.7,10.69,10.69,63200.0,8.7975,8.8057,8.7975,8.7975,63200.0
2010-09-16 14:10:00,10.69,10.71,10.69,10.7,62800.0,8.7975,8.814,8.7975,8.8057,62800.0
2010-09-16 14:15:00,10.7,10.71,10.7,10.71,78400.0,8.8057,8.814,8.8057,8.814,78400.0
2010-09-16 14:20:00,10.71,10.72,10.7,10.72,78400.0,8.814,8.8222,8.8057,8.8222,78400.0
2010-09-16 14:25:00,10.72,10.74,10.72,10.73,240000.0,8.8222,8.8387,8.8222,8.8304,240000.0
2010-09-16 14:30:00,10.72,10.73,10.72,10.72,104400.0,8.8222,8.8304,8.8222,8.8222,104400.0
2010-09-16 14:35:00,10.72,10.72,10.71,10.72,30400.0,8.8222,8.8222,8.814,8.8222,30400.0
2010-09-16 14:40:00,10.72,10.72,10.71,10.72,120000.0,8.8222,8.8222,8.814,8.8222,120000.0
2010-09-16 14:45:00,10.72,10.72,10.72,10.72,44000.0,8.8222,8.8222,8.8222,8.8222,44000.0
2010-09-16 14:50:00,10.72,10.72,10.71,10.72,72800.0,8.8222,8.8222,8.814,8.8222,72800.0
2010-09-16 14:55:00,10.72,10.73,10.71,10.73,164000.0,8.8222,8.8304,8.814,8.8304,164000.0
2010-09-16 15:00:00,10.73,10.73,10.71,10.72,102400.0,8.8304,8.8304,8.814,8.8222,102400.0
2010-09-16 15:05:00,10.72,10.74,10.72,10.74,176000.0,8.8222,8.8387,8.8222,8.8387,176000.0
2010-09-16 15:10:00,10.74,10.74,10.71,10.71,166000.0,8.8387,8.8387,8.814,8.814,166000.0
2010-09-16 15:15:00,10.71,10.73,10.71,10.73,103200.0,8.814,8.8304,8.814,8.8304,103200.0
2010-09-16 15:20:00,10.73,10.73,10.72,10.72,99200.0,8.8304,8.8304,8.8222,8.8222,99200.0
2010-09-16 15:25:00,10.72,10.73,10.72,10.72,113200.0,8.8222,8.8304,8.8222,8.8222,113200.0
2010-09-16 15:30:00,10.72,10.74,10.72,10.72,190800.0,8.8222,8.8387,8.8222,8.8222,190800.0
2010-09-16 15:35:00,10.72,10.72,10.71,10.72,227600.0,8.8222,8.8222,8.814,8.8222,227600.0
2010-09-16 15:40:00,10.72,10.72,10.71,10.71,219600.0,8.8222,8.8222,8.814,8.814,219600.0
2010-09-16 15:45:00,10.71,10.71,10.7,10.7,229600.0,8.814,8.814,8.8057,8.8057,229600.0
2010-09-16 15:50:00,10.7,10.7,10.69,10.69,308800.0,8.8057,8.8057,8.7975,8.7975,308800.0
2010-09-16 15:55:00,10.69,10.7,10.69,10.7,662000.0,8.7975,8.8057,8.7975,8.8057,662000.0
2010-09-17 09:30:00,10.71,10.72,10.65,10.65,2044000.0,8.814,8.8222,8.7646,8.7646,2044000.0
2010-09-17 09:35:00,10.66,10.69,10.64,10.66,95200.0,8.7728,8.7975,8.7564,8.7728,95200.0
2010-09-17 09:40:00,10.67,10.67,10.65,10.66,130000.0,8.7811,8.7811,8.7646,8.7728,130000.0
2010-09-17 09:45:00,10.66,10.7,10.65,10.68,235200.0,8.7728,8.8057,8.7646,8.7893,235200.0
2010-09-17 09:50:00,10.68,10.68,10.66,10.66,126400.0,8.7893,8.7893,8.7728,8.7728,126400.0
2010-09-17 09:55:00,10.66,10.67,10.62,10.63,169200.0,8.7728,8.7811,8.7399,8.7481,169200.0
2010-09-17 10:00:00,10.62,10.65,10.61,10.64,134000.0,8.7399,8.7646,8.7317,8.7564,134000.0
2010-09-17 10:05:00,10.64,10.66,10.63,10.63,168800.0,8.7564,8.7728,8.7481,8.7481,168800.0
2010-09-17 10:10:00,10.63,10.65,10.62,10.65,72400.0,8.7481,8.7646,8.7399,8.7646,72400.0
2010-09-17 10:15:00,10.65,10.68,10.64,10.68,178800.0,8.7646,8.7893,8.7564,8.7893,178800.0
2010-09-17 10:20:00,10.68,10.72,10.68,10.71,71600.0,8.7893,8.8222,8.7893,8.814,71600.0
2010-09-17 10:25:00,10.7,10.7,10.7,10.7,54800.0,8.8057,8.8057,8.8057,8.8057,54800.0
2010-09-17 10:30:00,10.7,10.7,10.67,10.68,166400.0,8.8057,8.8057,8.7811,8.7893,166400.0
2010-09-17 10:35:00,10.69,10.7,10.69,10.7,53200.0,8.7975,8.8057,8.7975,8.8057,53200.0
2010-09-17 10:40:00,10.7,10.7,10.69,10.7,39200.0,8.8057,8.8057,8.7975,8.8057,39200.0
2010-09-17 10:45:00,10.71,10.72,10.7,10.71,55200.0,8.814,8.8222,8.8057,8.814,55200.0
2010-09-17 10:50:00,10.71,10.72,10.71,10.71,42400.0,8.814,8.8222,8.814,8.814,42400.0
2010-09-17 10:55:00,10.71,10.71,10.7,10.7,39200.0,8.814,8.814,8.8057,8.8057,39200.0
2010-09-17 11:00:00,10.7,10.71,10.69,10.71,69600.0,8.8057,8.814,8.7975,8.814,69600.0
2010-09-17 11:05:00,10.71,10.73,10.71,10.73,45200.0,8.814,8.8304,8.814,8.8304,45200.0
2010-09-17 11:10:00,10.73,10.73,10.72,10.73,32000.0,8.8304,8.8304,8.8222,8.8304,32000.0
2010-09-17 11:15:00,10.73,10.74,10.73,10.73,95600.0,8.8304,8.8387,8.8304,8.8304,95600.0
2010-09-17 11:20:00,10.73,10.74,10.73,10.73,22800.0,8.8304,8.8387,8.8304,8.8304,22800.0
2010-09-17 11:25:00,10.73,10.74,10.7,10.71,81200.0,8.8304,8.8387,8.8057,8.814,81200.0
2010-09-17 11:30:00,10.71,10.71,10.69,10.69,92400.0,8.814,8.814,8.7975,8.7975,92400.0
2010-09-17 11:35:00,10.69,10.69,10.65,10.66,389600.0,8.7975,8.7975,8.7646,8.7728,389600.0
2010-09-17 11:40:00,10.66,10.66,10.65,10.65,129600.0,8.7728,8.7728,8.7646,8.7646,129600.0
2010-09-17 11:45:00,10.65,10.65,10.65,10.65,43200.0,8.7646,8.7646,8.7646,8.7646,43200.0
2010-09-17 11:50:00,10.65,10.67,10.65,10.67,56000.0,8.7646,8.7811,8.7646,8.7811,56000.0
2010-09-17 11:55:00,10.67,10.68,10.66,10.66,59600.0,8.7811,8.7893,8.7728,8.7728,59600.0
2010-09-17 12:00:00,10.66,10.68,10.66,10.68,31200.0,8.7728,8.7893,8.7728,8.7893,31200.0
2010-09-17 12:05:00,10.67,10.68,10.67,10.67,24000.0,8.7811,8.7893,8.7811,8.7811,24000.0
2010-09-17 12:10:00,10.68,10.68,10.66,10.67,42400.0,8.7893,8.7893,8.7728,8.7811,42400.0
2010-09-17 12:15:00,10.68,10.68,10.67,10.67,62800.0,8.7893,8.7893,8.7811,8.7811,62800.0
2010-09-17 12:20:00,10.67,10.67,10.66,10.67,50400.0,8.7811,8.7811,8.7728,8.7811,50400.0
2010-09-17 12:25:00,10.67,10.68,10.67,10.68,12800.0,8.7811,8.7893,8.7811,8.7893,12800.0
2010-09-17 12:30:00,10.68,10.69,10.67,10.68,80400.0,8.7893,8.7975,8.7811,8.7893,80400.0
2010-09-17 12:35:00,10.67,10.67,10.67,10.67,38800.0,8.7811,8.7811,8.7811,8.7811,38800.0
2010-09-17 12:40:00,10.67,10.67,10.65,10.65,55600.0,8.7811,8.7811,8.7646,8.7646,55600.0
2010-09-17 12:45:00,10.65,10.65,10.65,10.65,22000.0,8.7646,8.7646,8.7646,8.7646,22000.0
2010-09-17 12:50:00,10.65,10.65,10.64,10.65,66000.0,8.7646,8.7646,8.7564,8.7646,66000.0
2010-09-17 12:55:00,10.65,10.65,10.64,10.64,45200.0,8.7646,8.7646,8.7564,8.7564,45200.0
2010-09-17 13:00:00,10.64,10.65,10.64,10.65,47200.0,8.7564,8.7646,8.7564,8.7646,47200.0
2010-09-17 13:05:00,10.65,10.65,10.63,10.63,83200.0,8.7646,8.7646,8.7481,8.7481,83200.0
2010-09-17 13:10:00,10.63,10.65,10.63,10.63,43600.0,8.7481,8.7646,8.7481,8.7481,43600.0
2010-09-17 13:15:00,10.64,10.64,10.62,10.63,66400.0,8.7564,8.7564,8.7399,8.7481,66400.0
2010-09-17 13:20:00,10.63,10.65,10.63,10.65,33200.0,8.7481,8.7646,8.7481,8.7646,33200.0
2010-09-17 13:25:00,10.65,10.67,10.65,10.67,73600.0,8.7646,8.7811,8.7646,8.7811,73600.0
2010-09-17 13:30:00,10.67,10.67,10.67,10.67,70000.0,8.7811,8.7811,8.7811,8.7811,70000.0
2010-09-17 13:35:00,10.67,10.67,10.67,10.67,38800.0,8.7811,8.7811,8.7811,8.7811,38800.0
2010-09-17 13:40:00,10.67,10.67,10.66,10.66,46400.0,8.7811,8.7811,8.7728,8.7728,46400.0
2010-09-17 13:45:00,10.66,10.67,10.66,10.67,31200.0,8.7728,8.7811,8.7728,8.7811,31200.0
2010-09-17 13:50:00,10.67,10.67,10.66,10.66,25200.0,8.7811,8.7811,8.7728,8.7728,25200.0
2010-09-17 13:55:00,10.66,10.68,10.66,10.67,67200.0,8.7728,8.7893,8.7728,8.7811,67200.0
2010-09-17 14:00:00,10.67,10.67,10.67,10.67,31600.0,8.7811,8.7811,8.7811,8.7811,31600.0
2010-09-17 14:05:00,10.67,10.68,10.66,10.67,48000.0,8.7811,8.7893,8.7728,8.7811,48000.0
2010-09-17 14:10:00,10.67,10.68,10.66,10.68,44800.0,8.7811,8.7893,8.7728,8.7893,44800.0
2010-09-17 14:15:00,10.68,10.68,10.67,10.68,27200.0,8.7893,8.7893,8.7811,8.7893,27200.0
2010-09-17 14:20:00,10.68,10.68,10.67,10.68,73600.0,8.7893,8.7893,8.7811,8.7893,73600.0
2010-09-17 14:25:00,10.68,10.68,10.67,10.68,128400.0,8.7893,8.7893,8.7811,8.7893,128400.0
2010-09-17 14:30:00,10.67,10.7,10.67,10.7,70000.0,8.7811,8.8057,8.7811,8.8057,70000.0
2010-09-17 14:35:00,10.7,10.71,10.7,10.71,73600.0,8.8057,8.814,8.8057,8.814,73600.0
2010-09-17 14:40:00,10.71,10.71,10.71,10.71,59600.0,8.814,8.814,8.814,8.814,59600.0
2010-09-17 14:45:00,10.71,10.71,10.69,10.71,62000.0,8.814,8.814,8.7975,8.814,62000.0
2010-09-17 14:50:00,10.71,10.72,10.71,10.71,104800.0,8.814,8.8222,8.814,8.814,104800.0
2010-09-17 14:55:00,10.71,10.71,10.7,10.71,29600.0,8.814,8.814,8.8057,8.814,29600.0
2010-09-17 15:00:00,10.71,10.71,10.7,10.7,67200.0,8.814,8.814,8.8057,8.8057,67200.0
2010-09-17 15:05:00,10.7,10.7,10.69,10.7,79200.0,8.8057,8.8057,8.7975,8.8057,79200.0
2010-09-17 15:10:00,10.7,10.7,10.69,10.69,86000.0,8.8057,8.8057,8.7975,8.7975,86000.0
2010-09-17 15:15:00,10.69,10.7,10.68,10.69,102800.0,8.7975,8.8057,8.7893,8.7975,102800.0
2010-09-17 15:20:00,10.69,10.69,10.69,10.69,63600.0,8.7975,8.7975,8.7975,8.7975,63600.0
2010-09-17 15:25:00,10.69,10.69,10.67,10.67,129200.0,8.7975,8.7975,8.7811,8.7811,129200.0
2010-09-17 15:30:00,10.67,10.68,10.67,10.68,241200.0,8.7811,8.7893,8.7811,8.7893,241200.0
2010-09-17 15:35:00,10.68,10.68,10.67,10.67,173200.0,8.7893,8.7893,8.7811,8.7811,173200.0
2010-09-17 15:40:00,10.67,10.69,10.67,10.69,190400.0,8.7811,8.7975,8.7811,8.7975,190400.0
2010-09-17 15:45:00,10.69,10.71,10.69,10.7,628800.0,8.7975,8.814,8.7975,8.8057,628800.0
2010-09-17 15:50:00,10.7,10.7,10.7,10.7,329200.0,8.8057,8.8057,8.8057,8.8057,329200.0
2010-09-17 15:55:00,10.7,10.7,10.69,10.7,763200.0,8.8057,8.8057,8.7975,8.8057,763200.0
2010-09-20 09:30:00,10.7,10.74,10.7,10.71,135600.0,8.8057,8.8387,8.8057,8.814,135600.0
2010-09-20 09:35:00,10.71,10.74,10.71,10.72,44800.0,8.814,8.8387,8.814,8.8222,44800.0
2010-09-20 09:40:00,10.72,10.72,10.66,10.67,76800.0,8.8222,8.8222,8.7728,8.7811,76800.0
2010-09-20 09:45:00,10.66,10.68,10.66,10.66,178800.0,8.7728,8.7893,8.7728,8.7728,178800.0
2010-09-20 09:50:00,10.66,10.67,10.65,10.66,149200.0,8.7728,8.7811,8.7646,8.7728,149200.0
2010-09-20 09:55:00,10.66,10.66,10.64,10.65,296400.0,8.7728,8.7728,8.7564,8.7646,296400.0
2010-09-20 10:00:00,10.65,10.65,10.62,10.64,364400.0,8.7646,8.7646,8.7399,8.7564,364400.0
2010-09-20 10:05:00,10.64,10.68,10.63,10.67,692800.0,8.7564,8.7893,8.7481,8.7811,692800.0
2010-09-20 10:10:00,10.67,10.68,10.65,10.65,213200.0,8.7811,8.7893,8.7646,8.7646,213200.0
2010-09-20 10:15:00,10.65,10.66,10.65,10.66,186800.0,8.7646,8.7728,8.7646,8.7728,186800.0
2010-09-20 10:20:00,10.66,10.67,10.63,10.65,570000.0,8.7728,8.7811,8.7481,8.7646,570000.0
2010-09-20 10:25:00,10.65,10.67,10.65,10.66,361600.0,8.7646,8.7811,8.7646,8.7728,361600.0
2010-09-20 10:30:00,10.66,10.67,10.65,10.65,136800.0,8.7728,8.7811,8.7646,8.7646,136800.0
2010-09-20 10:35:00,10.65,10.67,10.65,10.67,102400.0,8.7646,8.7811,8.7646,8.7811,102400.0
2010-09-20 10:40:00,10.67,10.67,10.65,10.66,94000.0,8.7811,8.7811,8.7646,8.7728,94000.0
2010-09-20 10:45:00,10.66,10.68,10.65,10.67,501600.0,8.7728,8.7893,8.7646,8.7811,501600.0
2010-09-20 10:50:00,10.67,10.69,10.65,10.67,106000.0,8.7811,8.7975,8.7646,8.7811,106000.0
2010-09-20 10:55:00,10.68,10.69,10.67,10.68,88400.0,8.7893,8.7975,8.7811,8.7893,88400.0
2010-09-20 11:00:00,10.68,10.69,10.68,10.68,70000.0,8.7893,8.7975,8.7893,8.7893,70000.0
2010-09-20 11:05:00,10.68,10.68,10.66,10.66,356000.0,8.7893,8.7893,8.7728,8.7728,356000.0
2010-09-20 11:10:00,10.66,10.67,10.66,10.67,129200.0,8.7728,8.7811,8.7728,8.7811,129200.0
2010-09-20 11:15:00,10.67,10.67,10.66,10.67,100000.0,8.7811,8.7811,8.7728,8.7811,100000.0
2010-09-20 11:20:00,10.67,10.67,10.67,10.67,40800.0,8.7811,8.7811,8.7811,8.7811,40800.0
2010-09-20 11:25:00,10.67,10.67,10.66,10.67,327200.0,8.7811,8.7811,8.7728,8.7811,327200.0
2010-09-20 11:30:00,10.66,10.69,10.66,10.68,196400.0,8.7728,8.7975,8.7728,8.7893,196400.0
2010-09-20 11:35:00,10.68,10.68,10.68,10.68,24800.0,8.7893,8.7893,8.7893,8.7893,24800.0
2010-09-20 11:40:00,10.68,10.68,10.67,10.68,189600.0,8.7893,8.7893,8.7811,8.7893,189600.0
2010-09-20 11:45:00,10.68,10.68,10.67,10.68,117200.0,8.7893,8.7893,8.7811,8.7893,117200.0
2010-09-20 11:50:00,10.67,10.68,10.67,10.68,68000.0,8.7811,8.7893,8.7811,8.7893,68000.0
2010-09-20 11:55:00,10.67,10.69,10.67,10.69,180800.0,8.7811,8.7975,8.7811,8.7975,180800.0
2010-09-20 12:00:00,10.69,10.69,10.68,10.69,132800.0,8.7975,8.7975,8.7893,8.7975,132800.0
2010-09-20 12:05:00,10.69,10.69,10.68,10.68,60400.0,8.7975,8.7975,8.7893,8.7893,60400.0
2010-09-20 12:10:00,10.68,10.69,10.67,10.67,104000.0,8.7893,8.7975,8.7811,8.7811,104000.0
2010-09-20 12:15:00,10.67,10.68,10.67,10.68,39200.0,8.7811,8.7893,8.7811,8.7893,39200.0
2010-09-20 12:20:00,10.68,10.68,10.68,10.68,66400.0,8.7893,8.7893,8.7893,8.7893,66400.0
2010-09-20 12:25:00,10.68,10.69,10.68,10.68,70800.0,8.7893,8.7975,8.7893,8.7893,70800.0
2010-09-20 12:30:00,10.68,10.68,10.67,10.68,148000.0,8.7893,8.7893,8.7811,8.7893,148000.0
2010-09-20 12:35:00,10.68,10.71,10.68,10.71,270000.0,8.7893,8.814,8.7893,8.814,270000.0
2010-09-20 12:40:00,10.71,10.72,10.69,10.71,394800.0,8.814,8.8222,8.7975,8.814,394800.0
2010-09-20 12:45:00,10.7,10.71,10.68,10.71,275600.0,8.8057,8.814,8.7893,8.814,275600.0
2010-09-20 12:50:00,10.71,10.71,10.7,10.71,39200.0,8.814,8.814,8.8057,8.814,39200.0
2010-09-20 12:55:00,10.71,10.72,10.7,10.72,151200.0,8.814,8.8222,8.8057,8.8222,151200.0
2010-09-20 13:00:00,10.71,10.72,10.71,10.72,65200.0,8.814,8.8222,8.814,8.8222,65200.0
2010-09-20 13:05:00,10.72,10.73,10.72,10.73,94800.0,8.8222,8.8304,8.8222,8.8304,94800.0
2010-09-20 13:10:00,10.73,10.74,10.72,10.73,177600.0,8.8304,8.8387,8.8222,8.8304,177600.0
2010-09-20 13:15:00,10.73,10.74,10.72,10.73,134000.0,8.8304,8.8387,8.8222,8.8304,134000.0
2010-09-20 13:20:00,10.73,10.73,10.72,10.73,84000.0,8.8304,8.8304,8.8222,8.8304,84000.0
2010-09-20 13:25:00,10.73,10.74,10.73,10.74,26800.0,8.8304,8.8387,8.8304,8.8387,26800.0
2010-09-20 13:30:00,10.74,10.74,10.73,10.74,114000.0,8.8387,8.8387,8.8304,8.8387,114000.0
2010-09-20 13:35:00,10.74,10.75,10.73,10.74,147600.0,8.8387,8.8469,8.8304,8.8387,147600.0
2010-09-20 13:40:00,10.74,10.75,10.74,10.75,54400.0,8.8387,8.8469,8.8387,8.8469,54400.0
2010-09-20 13:45:00,10.75,10.75,10.74,10.74,256800.0,8.8469,8.8469,8.8387,8.8387,256800.0
2010-09-20 13:50:00,10.74,10.75,10.74,10.74,39600.0,8.8387,8.8469,8.8387,8.8387,39600.0
2010-09-20 13:55:00,10.74,10.75,10.74,10.74,43200.0,8.8387,8.8469,8.8387,8.8387,43200.0
2010-09-20 14:00:00,10.74,10.74,10.74,10.74,38000.0,8.8387,8.8387,8.8387,8.8387,38000.0
2010-09-20 14:05:00,10.74,10.75,10.74,10.74,128400.0,8.8387,8.8469,8.8387,8.8387,128400.0
2010-09-20 14:10:00,10.74,10.74,10.74,10.74,60800.0,8.8387,8.8387,8.8387,8.8387,60800.0
2010-09-20 14:15:00,10.74,10.75,10.74,10.74,89600.0,8.8387,8.8469,8.8387,8.8387,89600.0
2010-09-20 14:20:00,10.74,10.75,10.74,10.75,128400.0,8.8387,8.8469,8.8387,8.8469,128400.0
2010-09-20 14:25:00,10.75,10.75,10.74,10.75,103600.0,8.8469,8.8469,8.8387,8.8469,103600.0
2010-09-20 14:30:00,10.75,10.77,10.75,10.76,258400.0,8.8469,8.8633,8.8469,8.8551,258400.0
2010-09-20 14:35:00,10.76,10.76,10.75,10.75,88800.0,8.8551,8.8551,8.8469,8.8469,88800.0
2010-09-20 14:40:00,10.75,10.76,10.75,10.75,176000.0,8.8469,8.8551,8.8469,8.8469,176000.0
2010-09-20 14:45:00,10.75,10.75,10.74,10.75,230000.0,8.8469,8.8469,8.8387,8.8469,230000.0
2010-09-20 14:50:00,10.74,10.75,10.74,10.75,120400.0,8.8387,8.8469,8.8387,8.8469,120400.0
2010-09-20 14:55:00,10.75,10.76,10.74,10.75,234800.0,8.8469,8.8551,8.8387,8.8469,234800.0
2010-09-20 15:00:00,10.75,10.76,10.75,10.75,300800.0,8.8469,8.8551,8.8469,8.8469,300800.0
2010-09-20 15:05:00,10.75,10.76,10.75,10.75,165600.0,8.8469,8.8551,8.8469,8.8469,165600.0
2010-09-20 15:10:00,10.75,10.77,10.75,10.76,134000.0,8.8469,8.8633,8.8469,8.8551,134000.0
2010-09-20 15:15:00,10.77,10.78,10.76,10.77,229600.0,8.8633,8.8716,8.8551,8.8633,229600.0
2010-09-20 15:20:00,10.77,10.78,10.76,10.77,240400.0,8.8633,8.8716,8.8551,8.8633,240400.0
2010-09-20 15:25:00,10.77,10.78,10.76,10.77,264000.0,8.8633,8.8716,8.8551,8.8633,264000.0
2010-09-20 15:30:00,10.77,10.77,10.76,10.77,182400.0,8.8633,8.8633,8.8551,8.8633,182400.0
2010-09-20 15:35:00,10.77,10.79,10.77,10.79,168800.0,8.8633,8.8798,8.8633,8.8798,168800.0
2010-09-20 15:40:00,10.79,10.79,10.78,10.79,141600.0,8.8798,8.8798,8.8716,8.8798,141600.0
2010-09-20 15:45:00,10.79,10.8,10.79,10.79,306400.0,8.8798,8.888,8.8798,8.8798,306400.0
2010-09-20 15:50:00,10.79,10.81,10.79,10.8,262000.0,8.8798,8.8963,8.8798,8.888,262000.0
2010-09-20 15:55:00,10.8,10.8,10.78,10.78,638800.0,8.888,8.888,8.8716,8.8716,638800.0
2010-09-21 09:30:00,10.79,10.79,10.74,10.74,208800.0,8.8798,8.8798,8.8387,8.8387,208800.0
2010-09-21 09:35:00,10.73,10.75,10.7,10.7,204000.0,8.8304,8.8469,8.8057,8.8057,204000.0
2010-09-21 09:40:00,10.7,10.72,10.69,10.69,202400.0,8.8057,8.8222,8.7975,8.7975,202400.0
2010-09-21 09:45:00,10.69,10.7,10.66,10.66,148000.0,8.7975,8.8057,8.7728,8.7728,148000.0
2010-09-21 09:50:00,10.67,10.67,10.66,10.66,154000.0,8.7811,8.7811,8.7728,8.7728,154000.0
2010-09-21 09:55:00,10.66,10.67,10.65,10.65,144800.0,8.7728,8.7811,8.7646,8.7646,144800.0
2010-09-21 10:00:00,10.65,10.65,10.63,10.65,362800.0,8.7646,8.7646,8.7481,8.7646,362800.0
2010-09-21 10:05:00,10.65,10.68,10.65,10.68,169200.0,8.7646,8.7893,8.7646,8.7893,169200.0
2010-09-21 10:10:00,10.68,10.68,10.65,10.65,120800.0,8.7893,8.7893,8.7646,8.7646,120800.0
2010-09-21 10:15:00,10.65,10.68,10.65,10.68,275200.0,8.7646,8.7893,8.7646,8.7893,275200.0
2010-09-21 10:20:00,10.67,10.69,10.67,10.68,125600.0,8.7811,8.7975,8.7811,8.7893,125600.0
2010-09-21 10:25:00,10.68,10.68,10.65,10.65,97600.0,8.7893,8.7893,8.7646,8.7646,97600.0
2010-09-21 10:30:00,10.65,10.66,10.65,10.65,166000.0,8.7646,8.7728,8.7646,8.7646,166000.0
2010-09-21 10:35:00,10.65,10.65,10.65,10.65,45200.0,8.7646,8.7646,8.7646,8.7646,45200.0
2010-09-21 10:40:00,10.65,10.65,10.64,10.64,49600.0,8.7646,8.7646,8.7564,8.7564,49600.0
2010-09-21 10:45:00,10.64,10.67,10.64,10.67,114800.0,8.7564,8.7811,8.7564,8.7811,114800.0
2010-09-21 10:50:00,10.67,10.67,10.66,10.67,66400.0,8.7811,8.7811,8.7728,8.7811,66400.0
2010-09-21 10:55:00,10.67,10.67,10.66,10.66,138000.0,8.7811,8.7811,8.7728,8.7728,138000.0
2010-09-21 11:00:00,10.66,10.69,10.66,10.69,131200.0,8.7728,8.7975,8.7728,8.7975,131200.0
2010-09-21 11:05:00,10.69,10.7,10.68,10.69,120400.0,8.7975,8.8057,8.7893,8.7975,120400.0
2010-09-21 11:10:00,10.69,10.7,10.69,10.69,85600.0,8.7975,8.8057,8.7975,8.7975,85600.0
2010-09-21 11:15:00,10.69,10.69,10.68,10.68,30000.0,8.7975,8.7975,8.7893,8.7893,30000.0
2010-09-21 11:20:00,10.68,10.68,10.66,10.67,68800.0,8.7893,8.7893,8.7728,8.7811,68800.0
2010-09-21 11:25:00,10.67,10.67,10.65,10.66,166000.0,8.7811,8.7811,8.7646,8.7728,166000.0
2010-09-21 11:30:00,10.66,10.66,10.65,10.65,78800.0,8.7728,8.7728,8.7646,8.7646,78800.0
2010-09-21 11:35:00,10.65,10.65,10.65,10.65,116000.0,8.7646,8.7646,8.7646,8.7646,116000.0
2010-09-21 11:40:00,10.65,10.67,10.65,10.66,102800.0,8.7646,8.7811,8.7646,8.7728,102800.0
2010-09-21 11:45:00,10.66,10.67,10.65,10.65,92000.0,8.7728,8.7811,8.7646,8.7646,92000.0
2010-09-21 11:50:00,10.64,10.65,10.63,10.64,75200.0,8.7564,8.7646,8.7481,8.7564,75200.0
2010-09-21 11:55:00,10.64,10.66,10.64,10.66,26400.0,8.7564,8.7728,8.7564,8.7728,26400.0
2010-09-21 12:00:00,10.66,10.67,10.66,10.67,51200.0,8.7728,8.7811,8.7728,8.7811,51200.0
2010-09-21 12:05:00,10.67,10.67,10.66,10.66,36000.0,8.7811,8.7811,8.7728,8.7728,36000.0
2010-09-21 12:10:00,10.66,10.67,10.66,10.67,89200.0,8.7728,8.7811,8.7728,8.7811,89200.0
2010-09-21 12:15:00,10.67,10.68,10.67,10.68,87200.0,8.7811,8.7893,8.7811,8.7893,87200.0
2010-09-21 12:20:00,10.68,10.68,10.68,10.68,64000.0,8.7893,8.7893,8.7893,8.7893,64000.0
2010-09-21 12:25:00,10.68,10.68,10.68,10.68,26400.0,8.7893,8.7893,8.7893,8.7893,26400.0
2010-09-21 12:30:00,10.68,10.68,10.66,10.66,82800.0,8.7893,8.7893,8.7728,8.7728,82800.0
2010-09-21 12:35:00,10.67,10.67,10.66,10.67,58400.0,8.7811,8.7811,8.7728,8.7811,58400.0
2010-09-21 12:40:00,10.67,10.68,10.67,10.67,63200.0,8.7811,8.7893,8.7811,8.7811,63200.0
2010-09-21 12:45:00,10.67,10.67,10.67,10.67,41600.0,8.7811,8.7811,8.7811,8.7811,41600.0
2010-09-21 12:50:00,10.67,10.67,10.67,10.67,37200.0,8.7811,8.7811,8.7811,8.7811,37200.0
2010-09-21 12:55:00,10.67,10.67,10.67,10.67,70800.0,8.7811,8.7811,8.7811,8.7811,70800.0
2010-09-21 13:00:00,10.67,10.67,10.67,10.67,39600.0,8.7811,8.7811,8.7811,8.7811,39600.0
2010-09-21 13:05:00,10.67,10.67,10.65,10.65,116400.0,8.7811,8.7811,8.7646,8.7646,116400.0
2010-09-21 13:10:00,10.65,10.66,10.65,10.66,25600.0,8.7646,8.7728,8.7646,8.7728,25600.0
2010-09-21 13:15:00,10.66,10.66,10.66,10.66,15200.0,8.7728,8.7728,8.7728,8.7728,15200.0
2010-09-21 13:20:00,10.66,10.66,10.65,10.65,54800.0,8.7728,8.7728,8.7646,8.7646,54800.0
2010-09-21 13:25:00,10.65,10.65,10.65,10.65,21600.0,8.7646,8.7646,8.7646,8.7646,21600.0
2010-09-21 13:30:00,10.65,10.65,10.63,10.63,97200.0,8.7646,8.7646,8.7481,8.7481,97200.0
2010-09-21 13:35:00,10.63,10.63,10.63,10.63,96000.0,8.7481,8.7481,8.7481,8.7481,96000.0
2010-09-21 13:40:00,10.63,10.63,10.62,10.62,117200.0,8.7481,8.7481,8.7399,8.7399,117200.0
2010-09-21 13:45:00,10.63,10.64,10.62,10.64,63600.0,8.7481,8.7564,8.7399,8.7564,63600.0
2010-09-21 13:50:00,10.64,10.64,10.63,10.63,102000.0,8.7564,8.7564,8.7481,8.7481,102000.0
2010-09-21 13:55:00,10.63,10.65,10.63,10.65,59600.0,8.7481,8.7646,8.7481,8.7646,59600.0
2010-09-21 14:00:00,10.65,10.67,10.64,10.67,145200.0,8.7646,8.7811,8.7564,8.7811,145200.0
2010-09-21 14:05:00,10.67,10.68,10.66,10.66,104000.0,8.7811,8.7893,8.7728,8.7728,104000.0
2010-09-21 14:10:00,10.66,10.69,10.65,10.67,159600.0,8.7728,8.7975,8.7646,8.7811,159600.0
2010-09-21 14:15:00,10.67,10.77,10.64,10.76,463200.0,8.7811,8.8633,8.7564,8.8551,463200.0
2010-09-21 14:20:00,10.76,10.77,10.73,10.75,358800.0,8.8551,8.8633,8.8304,8.8469,358800.0
2010-09-21 14:25:00,10.75,10.75,10.7,10.73,240000.0,8.8469,8.8469,8.8057,8.8304,240000.0
2010-09-21 14:30:00,10.73,10.76,10.72,10.76,232000.0,8.8304,8.8551,8.8222,8.8551,232000.0
2010-09-21 14:35:00,10.76,10.81,10.76,10.8,592000.0,8.8551,8.8963,8.8551,8.888,592000.0
2010-09-21 14:40:00,10.8,10.81,10.78,10.78,238000.0,8.888,8.8963,8.8716,8.8716,238000.0
2010-09-21 14:45:00,10.78,10.79,10.77,10.78,138800.0,8.8716,8.8798,8.8633,8.8716,138800.0
2010-09-21 14:50:00,10.79,10.79,10.74,10.76,154000.0,8.8798,8.8798,8.8387,8.8551,154000.0
2010-09-21 14:55:00,10.75,10.76,10.74,10.76,182800.0,8.8469,8.8551,8.8387,8.8551,182800.0
2010-09-21 15:00:00,10.75,10.76,10.72,10.75,165200.0,8.8469,8.8551,8.8222,8.8469,165200.0
2010-09-21 15:05:00,10.75,10.77,10.74,10.76,135200.0,8.8469,8.8633,8.8387,8.8551,135200.0
2010-09-21 15:10:00,10.76,10.76,10.73,10.75,128400.0,8.8551,8.8551,8.8304,8.8469,128400.0
2010-09-21 15:15:00,10.75,10.77,10.75,10.77,185600.0,8.8469,8.8633,8.8469,8.8633,185600.0
2010-09-21 15:20:00,10.77,10.78,10.75,10.76,140000.0,8.8633,8.8716,8.8469,8.8551,140000.0
2010-09-21 15:25:00,10.76,10.76,10.74,10.75,292800.0,8.8551,8.8551,8.8387,8.8469,292800.0
2010-09-21 15:30:00,10.75,10.76,10.7,10.72,340000.0,8.8469,8.8551,8.8057,8.8222,340000.0
2010-09-21 15:35:00,10.72,10.72,10.69,10.72,444000.0,8.8222,8.8222,8.7975,8.8222,444000.0
2010-09-21 15:40:00,10.72,10.74,10.72,10.74,157200.0,8.8222,8.8387,8.8222,8.8387,157200.0
2010-09-21 15:45:00,10.74,10.74,10.71,10.72,243200.0,8.8387,8.8387,8.814,8.8222,243200.0
2010-09-21 15:50:00,10.72,10.74,10.72,10.74,366000.0,8.8222,8.8387,8.8222,8.8387,366000.0
2010-09-21 15:55:00,10.74,10.74,10.72,10.72,552000.0,8.8387,8.8387,8.8222,8.8222,552000.0
2010-09-22 09:30:00,10.76,10.81,10.74,10.81,372800.0,8.8551,8.8963,8.8387,8.8963,372800.0
2010-09-22 09:35:00,10.81,10.9,10.8,10.9,607200.0,8.8963,8.9703,8.888,8.9703,607200.0
2010-09-22 09:40:00,10.9,10.95,10.9,10.93,361200.0,8.9703,9.0115,8.9703,8.995,361200.0
2010-09-22 09:45:00,10.93,10.94,10.91,10.93,181200.0,8.995,9.0033,8.9786,8.995,181200.0
2010-09-22 09:50:00,10.93,10.94,10.88,10.88,402800.0,8.995,9.0033,8.9539,8.9539,402800.0
2010-09-22 09:55:00,10.88,10.88,10.85,10.85,216000.0,8.9539,8.9539,8.9292,8.9292,216000.0
2010-09-22 10:00:00,10.85,10.85,10.8,10.81,276400.0,8.9292,8.9292,8.888,8.8963,276400.0
2010-09-22 10:05:00,10.81,10.83,10.8,10.82,182000.0,8.8963,8.9127,8.888,8.9045,182000.0
2010-09-22 10:10:00,10.83,10.86,10.83,10.86,162400.0,8.9127,8.9374,8.9127,8.9374,162400.0
2010-09-22 10:15:00,10.86,10.88,10.86,10.88,224000.0,8.9374,8.9539,8.9374,8.9539,224000.0
2010-09-22 10:20:00,10.88,10.88,10.87,10.87,380000.0,8.9539,8.9539,8.9456,8.9456,380000.0
2010-09-22 10:25:00,10.87,10.87,10.81,10.81,471200.0,8.9456,8.9456,8.8963,8.8963,471200.0
2010-09-22 10:30:00,10.81,10.81,10.77,10.81,597200.0,8.8963,8.8963,8.8633,8.8963,597200.0
2010-09-22 10:35:00,10.81,10.83,10.78,10.79,112000.0,8.8963,8.9127,8.8716,8.8798,112000.0
2010-09-22 10:40:00,10.78,10.81,10.78,10.8,208000.0,8.8716,8.8963,8.8716,8.888,208000.0
2010-09-22 10:45:00,10.8,10.82,10.8,10.81,137200.0,8.888,8.9045,8.888,8.8963,137200.0
2010-09-22 10:50:00,10.81,10.81,10.81,10.81,101600.0,8.8963,8.8963,8.8963,8.8963,101600.0
2010-09-22 10:55:00,10.81,10.81,10.8,10.81,180400.0,8.8963,8.8963,8.888,8.8963,180400.0
2010-09-22 11:00:00,10.8,10.81,10.8,10.8,101600.0,8.888,8.8963,8.888,8.888,101600.0
2010-09-22 11:05:00,10.8,10.81,10.77,10.79,116800.0,8.888,8.8963,8.8633,8.8798,116800.0
2010-09-22 11:10:00,10.79,10.8,10.77,10.78,162400.0,8.8798,8.888,8.8633,8.8716,162400.0
2010-09-22 11:15:00,10.79,10.82,10.79,10.82,131600.0,8.8798,8.9045,8.8798,8.9045,131600.0
2010-09-22 11:20:00,10.81,10.81,10.78,10.79,116400.0,8.8963,8.8963,8.8716,8.8798,116400.0
2010-09-22 11:25:00,10.79,10.8,10.77,10.78,258400.0,8.8798,8.888,8.8633,8.8716,258400.0
2010-09-22 11:30:00,10.78,10.79,10.78,10.79,142000.0,8.8716,8.8798,8.8716,8.8798,142000.0
2010-09-22 11:35:00,10.79,10.79,10.78,10.79,85600.0,8.8798,8.8798,8.8716,8.8798,85600.0
2010-09-22 11:40:00,10.79,10.8,10.79,10.79,155200.0,8.8798,8.888,8.8798,8.8798,155200.0
2010-09-22 11:45:00,10.79,10.8,10.79,10.8,65600.0,8.8798,8.888,8.8798,8.888,65600.0
2010-09-22 11:50:00,10.8,10.82,10.79,10.82,265600.0,8.888,8.9045,8.8798,8.9045,265600.0
2010-09-22 11:55:00,10.82,10.83,10.82,10.83,94800.0,8.9045,8.9127,8.9045,8.9127,94800.0
2010-09-22 12:00:00,10.83,10.84,10.82,10.83,160800.0,8.9127,8.921,8.9045,8.9127,160800.0
2010-09-22 12:05:00,10.82,10.84,10.82,10.83,87600.0,8.9045,8.921,8.9045,8.9127,87600.0
2010-09-22 12:10:00,10.83,10.85,10.83,10.84,117600.0,8.9127,8.9292,8.9127,8.921,117600.0
2010-09-22 12:15:00,10.85,10.85,10.84,10.84,87200.0,8.9292,8.9292,8.921,8.921,87200.0
2010-09-22 12:20:00,10.84,10.84,10.84,10.84,77600.0,8.921,8.921,8.921,8.921,77600.0
2010-09-22 12:25:00,10.84,10.86,10.84,10.86,146400.0,8.921,8.9374,8.921,8.9374,146400.0
2010-09-22 12:30:00,10.85,10.86,10.84,10.86,109600.0,8.9292,8.9374,8.921,8.9374,109600.0
2010-09-22 12:35:00,10.86,10.86,10.84,10.85,89600.0,8.9374,8.9374,8.921,8.9292,89600.0
2010-09-22 12:40:00,10.85,10.87,10.85,10.86,182000.0,8.9292,8.9456,8.9292,8.9374,182000.0
2010-09-22 12:45:00,10.86,10.87,10.86,10.86,56400.0,8.9374,8.9456,8.9374,8.9374,56400.0
2010-09-22 12:50:00,10.86,10.86,10.85,10.86,70000.0,8.9374,8.9374,8.9292,8.9374,70000.0
2010-09-22 12:55:00,10.85,10.87,10.85,10.86,53200.0,8.9292,8.9456,8.9292,8.9374,53200.0
2010-09-22 13:00:00,10.86,10.86,10.86,10.86,67200.0,8.9374,8.9374,8.9374,8.9374,67200.0
2010-09-22 13:05:00,10.86,10.86,10.85,10.86,182400.0,8.9374,8.9374,8.9292,8.9374,182400.0
2010-09-22 13:10:00,10.86,10.86,10.85,10.86,99200.0,8.9374,8.9374,8.9292,8.9374,99200.0
2010-09-22 13:15:00,10.86,10.86,10.85,10.85,127200.0,8.9374,8.9374,8.9292,8.9292,127200.0
2010-09-22 13:20:00,10.85,10.88,10.85,10.87,126800.0,8.9292,8.9539,8.9292,8.9456,126800.0
2010-09-22 13:25:00,10.87,10.89,10.87,10.87,181200.0,8.9456,8.9621,8.9456,8.9456,181200.0
2010-09-22 13:30:00,10.87,10.88,10.87,10.88,129600.0,8.9456,8.9539,8.9456,8.9539,129600.0
2010-09-22 13:35:00,10.87,10.88,10.87,10.88,74800.0,8.9456,8.9539,8.9456,8.9539,74800.0
2010-09-22 13:40:00,10.88,10.88,10.87,10.87,169600.0,8.9539,8.9539,8.9456,8.9456,169600.0
2010-09-22 13:45:00,10.86,10.87,10.86,10.87,52400.0,8.9374,8.9456,8.9374,8.9456,52400.0
2010-09-22 13:50:00,10.87,10.87,10.86,10.87,67600.0,8.9456,8.9456,8.9374,8.9456,67600.0
2010-09-22 13:55:00,10.87,10.87,10.86,10.86,65600.0,8.9456,8.9456,8.9374,8.9374,65600.0
2010-09-22 14:00:00,10.86,10.87,10.86,10.87,107600.0,8.9374,8.9456,8.9374,8.9456,107600.0
2010-09-22 14:05:00,10.87,10.88,10.86,10.88,88400.0,8.9456,8.9539,8.9374,8.9539,88400.0
2010-09-22 14:10:00,10.88,10.88,10.87,10.88,148000.0,8.9539,8.9539,8.9456,8.9539,148000.0
2010-09-22 14:15:00,10.88,10.88,10.88,10.88,93600.0,8.9539,8.9539,8.9539,8.9539,93600.0
2010-09-22 14:20:00,10.88,10.88,10.87,10.88,275600.0,8.9539,8.9539,8.9456,8.9539,275600.0
2010-09-22 14:25:00,10.88,10.88,10.88,10.88,70400.0,8.9539,8.9539,8.9539,8.9539,70400.0
2010-09-22 14:30:00,10.88,10.9,10.88,10.9,131600.0,8.9539,8.9703,8.9539,8.9703,131600.0
2010-09-22 14:35:00,10.9,10.92,10.89,10.91,210800.0,8.9703,8.9868,8.9621,8.9786,210800.0
2010-09-22 14:40:00,10.91,10.92,10.9,10.9,101600.0,8.9786,8.9868,8.9703,8.9703,101600.0
2010-09-22 14:45:00,10.9,10.91,10.9,10.9,139200.0,8.9703,8.9786,8.9703,8.9703,139200.0
2010-09-22 14:50:00,10.9,10.91,10.9,10.91,82000.0,8.9703,8.9786,8.9703,8.9786,82000.0
2010-09-22 14:55:00,10.91,10.93,10.91,10.93,109600.0,8.9786,8.995,8.9786,8.995,109600.0
2010-09-22 15:00:00,10.92,10.92,10.92,10.92,271600.0,8.9868,8.9868,8.9868,8.9868,271600.0
2010-09-22 15:05:00,10.92,10.93,10.91,10.92,380800.0,8.9868,8.995,8.9786,8.9868,380800.0
2010-09-22 15:10:00,10.92,10.93,10.92,10.93,308400.0,8.9868,8.995,8.9868,8.995,308400.0
2010-09-22 15:15:00,10.93,10.93,10.9,10.9,167600.0,8.995,8.995,8.9703,8.9703,167600.0
2010-09-22 15:20:00,10.9,10.9,10.89,10.89,191600.0,8.9703,8.9703,8.9621,8.9621,191600.0
2010-09-22 15:25:00,10.89,10.9,10.88,10.88,182400.0,8.9621,8.9703,8.9539,8.9539,182400.0
2010-09-22 15:30:00,10.88,10.89,10.88,10.88,293200.0,8.9539,8.9621,8.9539,8.9539,293200.0
2010-09-22 15:35:00,10.89,10.9,10.88,10.88,362400.0,8.9621,8.9703,8.9539,8.9539,362400.0
2010-09-22 15:40:00,10.89,10.89,10.88,10.88,280400.0,8.9621,8.9621,8.9539,8.9539,280400.0
2010-09-22 15:45:00,10.88,10.88,10.86,10.86,616000.0,8.9539,8.9539,8.9374,8.9374,616000.0
2010-09-22 15:50:00,10.87,10.88,10.86,10.88,335600.0,8.9456,8.9539,8.9374,8.9539,335600.0
2010-09-22 15:55:00,10.88,10.88,10.87,10.87,364000.0,8.9539,8.9539,8.9456,8.9456,364000.0
2010-09-23 09:30:00,10.83,10.89,10.8,10.86,425200.0,8.9127,8.9621,8.888,8.9374,425200.0
2010-09-23 09:35:00,10.85,10.9,10.81,10.9,359600.0,8.9292,8.9703,8.8963,8.9703,359600.0
2010-09-23 09:40:00,10.9,10.97,10.9,10.97,416400.0,8.9703,9.0279,8.9703,9.0279,416400.0
2010-09-23 09:45:00,10.97,10.98,10.92,10.95,256000.0,9.0279,9.0362,8.9868,9.0115,256000.0
2010-09-23 09:50:00,10.95,10.95,10.92,10.94,333600.0,9.0115,9.0115,8.9868,9.0033,333600.0
2010-09-23 09:55:00,10.93,10.95,10.91,10.92,211200.0,8.995,9.0115,8.9786,8.9868,211200.0
2010-09-23 10:00:00,10.92,10.97,10.92,10.96,426000.0,8.9868,9.0279,8.9868,9.0197,426000.0
2010-09-23 10:05:00,10.96,11.01,10.96,11.01,525600.0,9.0197,9.0609,9.0197,9.0609,525600.0
2010-09-23 10:10:00,11.01,11.02,10.97,10.98,277200.0,9.0609,9.0691,9.0279,9.0362,277200.0
2010-09-23 10:15:00,10.98,10.99,10.97,10.99,244800.0,9.0362,9.0444,9.0279,9.0444,244800.0
2010-09-23 10:20:00,10.99,10.99,10.97,10.98,400000.0,9.0444,9.0444,9.0279,9.0362,400000.0
2010-09-23 10:25:00,10.99,11.02,10.98,11.02,246800.0,9.0444,9.0691,9.0362,9.0691,246800.0
2010-09-23 10:30:00,11.02,11.05,11.01,11.05,233600.0,9.0691,9.0938,9.0609,9.0938,233600.0
2010-09-23 10:35:00,11.05,11.05,11.04,11.04,174000.0,9.0938,9.0938,9.0856,9.0856,174000.0
2010-09-23 10:40:00,11.04,11.04,11.01,11.02,108800.0,9.0856,9.0856,9.0609,9.0691,108800.0
2010-09-23 10:45:00,11.02,11.04,11.0,11.0,111200.0,9.0691,9.0856,9.0526,9.0526,111200.0
2010-09-23 10:50:00,11.01,11.01,10.99,11.01,99200.0,9.0609,9.0609,9.0444,9.0609,99200.0
2010-09-23 10:55:00,11.01,11.02,10.99,11.0,62800.0,9.0609,9.0691,9.0444,9.0526,62800.0
2010-09-23 11:00:00,11.0,11.01,10.99,11.0,105600.0,9.0526,9.0609,9.0444,9.0526,105600.0
2010-09-23 11:05:00,11.0,11.0,10.99,11.0,83200.0,9.0526,9.0526,9.0444,9.0526,83200.0
2010-09-23 11:10:00,11.0,11.01,10.98,11.0,184800.0,9.0526,9.0609,9.0362,9.0526,184800.0
2010-09-23 11:15:00,11.0,11.01,11.0,11.01,103600.0,9.0526,9.0609,9.0526,9.0609,103600.0
2010-09-23 11:20:00,11.01,11.03,11.01,11.03,170000.0,9.0609,9.0773,9.0609,9.0773,170000.0
2010-09-23 11:25:00,11.02,11.05,11.02,11.05,115600.0,9.0691,9.0938,9.0691,9.0938,115600.0
2010-09-23 11:30:00,11.05,11.07,11.05,11.06,380400.0,9.0938,9.1102,9.0938,9.102,380400.0
2010-09-23 11:35:00,11.06,11.09,11.05,11.09,390400.0,9.102,9.1267,9.0938,9.1267,390400.0
2010-09-23 11:40:00,11.09,11.09,11.06,11.09,310400.0,9.1267,9.1267,9.102,9.1267,310400.0
2010-09-23 11:45:00,11.09,11.09,11.08,11.09,83200.0,9.1267,9.1267,9.1185,9.1267,83200.0
2010-09-23 11:50:00,11.09,11.1,11.08,11.09,130800.0,9.1267,9.1349,9.1185,9.1267,130800.0
2010-09-23 11:55:00,11.08,11.12,11.08,11.11,224000.0,9.1185,9.1514,9.1185,9.1432,224000.0
2010-09-23 12:00:00,11.11,11.11,11.09,11.1,106400.0,9.1432,9.1432,9.1267,9.1349,106400.0
2010-09-23 12:05:00,11.1,11.11,11.09,11.09,70000.0,9.1349,9.1432,9.1267,9.1267,70000.0
2010-09-23 12:10:00,11.09,11.1,11.08,11.09,92400.0,9.1267,9.1349,9.1185,9.1267,92400.0
2010-09-23 12:15:00,11.09,11.09,11.07,11.07,63600.0,9.1267,9.1267,9.1102,9.1102,63600.0
2010-09-23 12:20:00,11.07,11.08,11.06,11.07,97200.0,9.1102,9.1185,9.102,9.1102,97200.0
2010-09-23 12:25:00,11.08,11.08,11.06,11.06,66800.0,9.1185,9.1185,9.102,9.102,66800.0
2010-09-23 12:30:00,11.06,11.08,11.06,11.06,82800.0,9.102,9.1185,9.102,9.102,82800.0
2010-09-23 12:35:00,11.06,11.07,11.06,11.06,72800.0,9.102,9.1102,9.102,9.102,72800.0
2010-09-23 12:40:00,11.06,11.07,11.05,11.05,118000.0,9.102,9.1102,9.0938,9.0938,118000.0
2010-09-23 12:45:00,11.05,11.06,11.05,11.06,82800.0,9.0938,9.102,9.0938,9.102,82800.0
2010-09-23 12:50:00,11.06,11.08,11.06,11.08,100800.0,9.102,9.1185,9.102,9.1185,100800.0
2010-09-23 12:55:00,11.08,11.08,11.08,11.08,83600.0,9.1185,9.1185,9.1185,9.1185,83600.0
2010-09-23 13:00:00,11.08,11.08,11.07,11.07,110400.0,9.1185,9.1185,9.1102,9.1102,110400.0
2010-09-23 13:05:00,11.07,11.08,11.06,11.07,80000.0,9.1102,9.1185,9.102,9.1102,80000.0
2010-09-23 13:10:00,11.06,11.07,11.06,11.06,77200.0,9.102,9.1102,9.102,9.102,77200.0
2010-09-23 13:15:00,11.06,11.07,11.05,11.06,122000.0,9.102,9.1102,9.0938,9.102,122000.0
2010-09-23 13:20:00,11.06,11.08,11.06,11.08,78800.0,9.102,9.1185,9.102,9.1185,78800.0
2010-09-23 13:25:00,11.08,11.08,11.08,11.08,62800.0,9.1185,9.1185,9.1185,9.1185,62800.0
2010-09-23 13:30:00,11.08,11.09,11.08,11.09,140400.0,9.1185,9.1267,9.1185,9.1267,140400.0
2010-09-23 13:35:00,11.09,11.1,11.08,11.08,146400.0,9.1267,9.1349,9.1185,9.1185,146400.0
2010-09-23 13:40:00,11.08,11.09,11.08,11.08,235200.0,9.1185,9.1267,9.1185,9.1185,235200.0
2010-09-23 13:45:00,11.08,11.09,11.08,11.08,192000.0,9.1185,9.1267,9.1185,9.1185,192000.0
2010-09-23 13:50:00,11.08,11.1,11.08,11.1,99200.0,9.1185,9.1349,9.1185,9.1349,99200.0
2010-09-23 13:55:00,11.1,11.11,11.09,11.1,99600.0,9.1349,9.1432,9.1267,9.1349,99600.0
2010-09-23 14:00:00,11.1,11.1,11.09,11.1,145600.0,9.1349,9.1349,9.1267,9.1349,145600.0
2010-09-23 14:05:00,11.1,11.11,11.1,11.11,193200.0,9.1349,9.1432,9.1349,9.1432,193200.0
2010-09-23 14:10:00,11.11,11.11,11.1,11.1,87600.0,9.1432,9.1432,9.1349,9.1349,87600.0
2010-09-23 14:15:00,11.1,11.11,11.1,11.11,93600.0,9.1349,9.1432,9.1349,9.1432,93600.0
2010-09-23 14:20:00,11.11,11.12,11.11,11.11,116000.0,9.1432,9.1514,9.1432,9.1432,116000.0
2010-09-23 14:25:00,11.11,11.11,11.1,11.1,157200.0,9.1432,9.1432,9.1349,9.1349,157200.0
2010-09-23 14:30:00,11.1,11.11,11.1,11.11,115200.0,9.1349,9.1432,9.1349,9.1432,115200.0
2010-09-23 14:35:00,11.11,11.11,11.1,11.11,253200.0,9.1432,9.1432,9.1349,9.1432,253200.0
2010-09-23 14:40:00,11.11,11.11,11.09,11.1,472000.0,9.1432,9.1432,9.1267,9.1349,472000.0
2010-09-23 14:45:00,11.1,11.1,11.09,11.1,152000.0,9.1349,9.1349,9.1267,9.1349,152000.0
2010-09-23 14:50:00,11.1,11.1,11.08,11.09,172400.0,9.1349,9.1349,9.1185,9.1267,172400.0
2010-09-23 14:55:00,11.09,11.09,11.06,11.07,360000.0,9.1267,9.1267,9.102,9.1102,360000.0
2010-09-23 15:00:00,11.07,11.07,11.07,11.07,94800.0,9.1102,9.1102,9.1102,9.1102,94800.0
2010-09-23 15:05:00,11.07,11.07,11.05,11.06,278000.0,9.1102,9.1102,9.0938,9.102,278000.0
2010-09-23 15:10:00,11.05,11.06,11.04,11.04,219200.0,9.0938,9.102,9.0856,9.0856,219200.0
2010-09-23 15:15:00,11.04,11.05,11.03,11.04,216400.0,9.0856,9.0938,9.0773,9.0856,216400.0
2010-09-23 15:20:00,11.04,11.06,11.04,11.06,232000.0,9.0856,9.102,9.0856,9.102,232000.0
2010-09-23 15:25:00,11.06,11.06,11.04,11.04,295200.0,9.102,9.102,9.0856,9.0856,295200.0
2010-09-23 15:30:00,11.04,11.04,11.02,11.02,326800.0,9.0856,9.0856,9.0691,9.0691,326800.0
2010-09-23 15:35:00,11.02,11.03,11.0,11.01,503200.0,9.0691,9.0773,9.0526,9.0609,503200.0
2010-09-23 15:40:00,11.01,11.03,11.0,11.01,366800.0,9.0609,9.0773,9.0526,9.0609,366800.0
2010-09-23 15:45:00,11.01,11.04,11.01,11.03,416800.0,9.0609,9.0856,9.0609,9.0773,416800.0
2010-09-23 15:50:00,11.03,11.05,11.03,11.04,332000.0,9.0773,9.0938,9.0773,9.0856,332000.0
2010-09-23 15:55:00,11.04,11.06,11.04,11.05,822000.0,9.0856,9.102,9.0856,9.0938,822000.0
2010-09-24 09:30:00,11.15,11.15,11.07,11.11,402000.0,9.1761,9.1761,9.1102,9.1432,402000.0
2010-09-24 09:35:00,11.11,11.19,11.11,11.19,318000.0,9.1432,9.209,9.1432,9.209,318000.0
2010-09-24 09:40:00,11.19,11.22,11.19,11.2,333600.0,9.209,9.2337,9.209,9.2172,333600.0
2010-09-24 09:45:00,11.2,11.22,11.18,11.2,200000.0,9.2172,9.2337,9.2008,9.2172,200000.0
2010-09-24 09:50:00,11.2,11.22,11.19,11.19,154800.0,9.2172,9.2337,9.209,9.209,154800.0
2010-09-24 09:55:00,11.19,11.24,11.19,11.23,216400.0,9.209,9.2501,9.209,9.2419,216400.0
2010-09-24 10:00:00,11.23,11.24,11.22,11.24,332800.0,9.2419,9.2501,9.2337,9.2501,332800.0
2010-09-24 10:05:00,11.24,11.25,11.23,11.24,174800.0,9.2501,9.2584,9.2419,9.2501,174800.0
2010-09-24 10:10:00,11.24,11.26,11.23,11.23,393200.0,9.2501,9.2666,9.2419,9.2419,393200.0
2010-09-24 10:15:00,11.23,11.24,11.21,11.21,143200.0,9.2419,9.2501,9.2255,9.2255,143200.0
2010-09-24 10:20:00,11.21,11.22,11.2,11.21,68000.0,9.2255,9.2337,9.2172,9.2255,68000.0
2010-09-24 10:25:00,11.21,11.24,11.21,11.23,126400.0,9.2255,9.2501,9.2255,9.2419,126400.0
2010-09-24 10:30:00,11.23,11.23,11.21,11.22,63600.0,9.2419,9.2419,9.2255,9.2337,63600.0
2010-09-24 10:35:00,11.22,11.23,11.22,11.23,139200.0,9.2337,9.2419,9.2337,9.2419,139200.0
2010-09-24 10:40:00,11.24,11.24,11.23,11.23,99600.0,9.2501,9.2501,9.2419,9.2419,99600.0
2010-09-24 10:45:00,11.23,11.24,11.22,11.23,135200.0,9.2419,9.2501,9.2337,9.2419,135200.0
2010-09-24 10:50:00,11.23,11.24,11.23,11.23,98000.0,9.2419,9.2501,9.2419,9.2419,98000.0
2010-09-24 10:55:00,11.23,11.23,11.22,11.22,55200.0,9.2419,9.2419,9.2337,9.2337,55200.0
2010-09-24 11:00:00,11.22,11.24,11.22,11.24,101200.0,9.2337,9.2501,9.2337,9.2501,101200.0
2010-09-24 11:05:00,11.23,11.24,11.22,11.24,94000.0,9.2419,9.2501,9.2337,9.2501,94000.0
2010-09-24 11:10:00,11.24,11.24,11.22,11.24,115600.0,9.2501,9.2501,9.2337,9.2501,115600.0
2010-09-24 11:15:00,11.24,11.24,11.23,11.24,52400.0,9.2501,9.2501,9.2419,9.2501,52400.0
2010-09-24 11:20:00,11.24,11.24,11.23,11.24,89200.0,9.2501,9.2501,9.2419,9.2501,89200.0
2010-09-24 11:25:00,11.24,11.24,11.23,11.24,75600.0,9.2501,9.2501,9.2419,9.2501,75600.0
2010-09-24 11:30:00,11.24,11.25,11.23,11.24,223200.0,9.2501,9.2584,9.2419,9.2501,223200.0
2010-09-24 11:35:00,11.24,11.24,11.24,11.24,68400.0,9.2501,9.2501,9.2501,9.2501,68400.0
2010-09-24 11:40:00,11.24,11.24,11.23,11.24,147200.0,9.2501,9.2501,9.2419,9.2501,147200.0
2010-09-24 11:45:00,11.24,11.24,11.23,11.24,109200.0,9.2501,9.2501,9.2419,9.2501,109200.0
2010-09-24 11:50:00,11.24,11.24,11.22,11.22,77600.0,9.2501,9.2501,9.2337,9.2337,77600.0
2010-09-24 11:55:00,11.22,11.23,11.22,11.22,56000.0,9.2337,9.2419,9.2337,9.2337,56000.0
2010-09-24 12:00:00,11.22,11.22,11.21,11.21,46800.0,9.2337,9.2337,9.2255,9.2255,46800.0
2010-09-24 12:05:00,11.21,11.21,11.2,11.2,52800.0,9.2255,9.2255,9.2172,9.2172,52800.0
2010-09-24 12:10:00,11.2,11.21,11.2,11.21,103200.0,9.2172,9.2255,9.2172,9.2255,103200.0
2010-09-24 12:15:00,11.21,11.21,11.21,11.21,68000.0,9.2255,9.2255,9.2255,9.2255,68000.0
2010-09-24 12:20:00,11.21,11.21,11.19,11.19,57600.0,9.2255,9.2255,9.209,9.209,57600.0
2010-09-24 12:25:00,11.19,11.21,11.19,11.21,78800.0,9.209,9.2255,9.209,9.2255,78800.0
2010-09-24 12:30:00,11.21,11.22,11.21,11.22,71200.0,9.2255,9.2337,9.2255,9.2337,71200.0
2010-09-24 12:35:00,11.22,11.22,11.21,11.22,72800.0,9.2337,9.2337,9.2255,9.2337,72800.0
2010-09-24 12:40:00,11.21,11.24,11.21,11.24,78000.0,9.2255,9.2501,9.2255,9.2501,78000.0
2010-09-24 12:45:00,11.24,11.25,11.24,11.25,81600.0,9.2501,9.2584,9.2501,9.2584,81600.0
2010-09-24 12:50:00,11.25,11.25,11.24,11.25,60000.0,9.2584,9.2584,9.2501,9.2584,60000.0
2010-09-24 12:55:00,11.25,11.25,11.24,11.24,54000.0,9.2584,9.2584,9.2501,9.2501,54000.0
2010-09-24 13:00:00,11.25,11.25,11.24,11.24,60800.0,9.2584,9.2584,9.2501,9.2501,60800.0
2010-09-24 13:05:00,11.24,11.24,11.23,11.24,37200.0,9.2501,9.2501,9.2419,9.2501,37200.0
2010-09-24 13:10:00,11.24,11.25,11.23,11.24,62800.0,9.2501,9.2584,9.2419,9.2501,62800.0
2010-09-24 13:15:00,11.24,11.25,11.24,11.24,68000.0,9.2501,9.2584,9.2501,9.2501,68000.0
2010-09-24 13:20:00,11.24,11.24,11.24,11.24,33600.0,9.2501,9.2501,9.2501,9.2501,33600.0
2010-09-24 13:25:00,11.24,11.25,11.23,11.25,69200.0,9.2501,9.2584,9.2419,9.2584,69200.0
2010-09-24 13:30:00,11.25,11.26,11.24,11.25,179600.0,9.2584,9.2666,9.2501,9.2584,179600.0
2010-09-24 13:35:00,11.25,11.26,11.25,11.26,59200.0,9.2584,9.2666,9.2584,9.2666,59200.0
2010-09-24 13:40:00,11.26,11.26,11.24,11.24,64400.0,9.2666,9.2666,9.2501,9.2501,64400.0
2010-09-24 13:45:00,11.24,11.24,11.23,11.24,45200.0,9.2501,9.2501,9.2419,9.2501,45200.0
2010-09-24 13:50:00,11.24,11.24,11.24,11.24,18800.0,9.2501,9.2501,9.2501,9.2501,18800.0
2010-09-24 13:55:00,11.24,11.24,11.24,11.24,69600.0,9.2501,9.2501,9.2501,9.2501,69600.0
2010-09-24 14:00:00,11.24,11.24,11.24,11.24,48000.0,9.2501,9.2501,9.2501,9.2501,48000.0
2010-09-24 14:05:00,11.24,11.24,11.24,11.24,57200.0,9.2501,9.2501,9.2501,9.2501,57200.0
2010-09-24 14:10:00,11.24,11.24,11.23,11.24,84000.0,9.2501,9.2501,9.2419,9.2501,84000.0
2010-09-24 14:15:00,11.24,11.24,11.24,11.24,87200.0,9.2501,9.2501,9.2501,9.2501,87200.0
2010-09-24 14:20:00,11.24,11.24,11.23,11.23,69200.0,9.2501,9.2501,9.2419,9.2419,69200.0
2010-09-24 14:25:00,11.23,11.24,11.23,11.23,52800.0,9.2419,9.2501,9.2419,9.2419,52800.0
2010-09-24 14:30:00,11.23,11.24,11.23,11.24,87600.0,9.2419,9.2501,9.2419,9.2501,87600.0
2010-09-24 14:35:00,11.24,11.25,11.24,11.24,76800.0,9.2501,9.2584,9.2501,9.2501,76800.0
2010-09-24 14:40:00,11.24,11.24,11.23,11.24,132800.0,9.2501,9.2501,9.2419,9.2501,132800.0
2010-09-24 14:45:00,11.23,11.25,11.23,11.24,101600.0,9.2419,9.2584,9.2419,9.2501,101600.0
2010-09-24 14:50:00,11.24,11.26,11.24,11.25,171200.0,9.2501,9.2666,9.2501,9.2584,171200.0
2010-09-24 14:55:00,11.25,11.26,11.25,11.25,72000.0,9.2584,9.2666,9.2584,9.2584,72000.0
2010-09-24 15:00:00,11.25,11.25,11.24,11.25,92000.0,9.2584,9.2584,9.2501,9.2584,92000.0
2010-09-24 15:05:00,11.25,11.25,11.24,11.25,106400.0,9.2584,9.2584,9.2501,9.2584,106400.0
2010-09-24 15:10:00,11.25,11.27,11.25,11.27,101200.0,9.2584,9.2748,9.2584,9.2748,101200.0
2010-09-24 15:15:00,11.27,11.27,11.26,11.27,132000.0,9.2748,9.2748,9.2666,9.2748,132000.0
2010-09-24 15:20:00,11.27,11.27,11.27,11.27,104000.0,9.2748,9.2748,9.2748,9.2748,104000.0
2010-09-24 15:25:00,11.27,11.28,11.26,11.26,197600.0,9.2748,9.2831,9.2666,9.2666,197600.0
2010-09-24 15:30:00,11.26,11.26,11.24,11.25,222000.0,9.2666,9.2666,9.2501,9.2584,222000.0
2010-09-24 15:35:00,11.26,11.27,11.25,11.26,157600.0,9.2666,9.2748,9.2584,9.2666,157600.0
2010-09-24 15:40:00,11.26,11.27,11.26,11.26,179200.0,9.2666,9.2748,9.2666,9.2666,179200.0
2010-09-24 15:45:00,11.26,11.28,11.26,11.27,404400.0,9.2666,9.2831,9.2666,9.2748,404400.0
2010-09-24 15:50:00,11.27,11.29,11.26,11.27,526800.0,9.2748,9.2913,9.2666,9.2748,526800.0
2010-09-24 15:55:00,11.27,11.27,11.26,11.27,328000.0,9.2748,9.2748,9.2666,9.2748,328000.0
2010-09-27 09:30:00,11.2,11.24,11.2,11.23,216400.0,9.2172,9.2501,9.2172,9.2419,216400.0
2010-09-27 09:35:00,11.24,11.25,11.2,11.21,150400.0,9.2501,9.2584,9.2172,9.2255,150400.0
2010-09-27 09:40:00,11.2,11.24,11.2,11.24,261200.0,9.2172,9.2501,9.2172,9.2501,261200.0
2010-09-27 09:45:00,11.24,11.24,11.22,11.22,132000.0,9.2501,9.2501,9.2337,9.2337,132000.0
2010-09-27 09:50:00,11.22,11.24,11.22,11.24,60800.0,9.2337,9.2501,9.2337,9.2501,60800.0
2010-09-27 09:55:00,11.23,11.23,11.22,11.22,87200.0,9.2419,9.2419,9.2337,9.2337,87200.0
2010-09-27 10:00:00,11.22,11.23,11.22,11.23,52000.0,9.2337,9.2419,9.2337,9.2419,52000.0
2010-09-27 10:05:00,11.22,11.24,11.22,11.24,58800.0,9.2337,9.2501,9.2337,9.2501,58800.0
2010-09-27 10:10:00,11.23,11.23,11.22,11.23,133600.0,9.2419,9.2419,9.2337,9.2419,133600.0
2010-09-27 10:15:00,11.23,11.24,11.22,11.24,175200.0,9.2419,9.2501,9.2337,9.2501,175200.0
2010-09-27 10:20:00,11.24,11.24,11.23,11.24,86000.0,9.2501,9.2501,9.2419,9.2501,86000.0
2010-09-27 10:25:00,11.24,11.25,11.23,11.25,67600.0,9.2501,9.2584,9.2419,9.2584,67600.0
2010-09-27 10:30:00,11.25,11.26,11.24,11.25,130800.0,9.2584,9.2666,9.2501,9.2584,130800.0
2010-09-27 10:35:00,11.25,11.25,11.23,11.24,71200.0,9.2584,9.2584,9.2419,9.2501,71200.0
2010-09-27 10:40:00,11.24,11.25,11.23,11.24,64800.0,9.2501,9.2584,9.2419,9.2501,64800.0
2010-09-27 10:45:00,11.24,11.24,11.22,11.22,40400.0,9.2501,9.2501,9.2337,9.2337,40400.0
2010-09-27 10:50:00,11.22,11.22,11.21,11.21,187200.0,9.2337,9.2337,9.2255,9.2255,187200.0
2010-09-27 10:55:00,11.21,11.22,11.21,11.22,45200.0,9.2255,9.2337,9.2255,9.2337,45200.0
2010-09-27 11:00:00,11.22,11.22,11.2,11.22,172000.0,9.2337,9.2337,9.2172,9.2337,172000.0
2010-09-27 11:05:00,11.21,11.22,11.21,11.21,65600.0,9.2255,9.2337,9.2255,9.2255,65600.0
2010-09-27 11:10:00,11.21,11.22,11.21,11.21,85600.0,9.2255,9.2337,9.2255,9.2255,85600.0
2010-09-27 11:15:00,11.21,11.21,11.19,11.2,124800.0,9.2255,9.2255,9.209,9.2172,124800.0
2010-09-27 11:20:00,11.2,11.22,11.2,11.21,58800.0,9.2172,9.2337,9.2172,9.2255,58800.0
2010-09-27 11:25:00,11.22,11.23,11.22,11.23,242400.0,9.2337,9.2419,9.2337,9.2419,242400.0
2010-09-27 11:30:00,11.23,11.24,11.23,11.24,66000.0,9.2419,9.2501,9.2419,9.2501,66000.0
2010-09-27 11:35:00,11.23,11.24,11.22,11.22,81600.0,9.2419,9.2501,9.2337,9.2337,81600.0
2010-09-27 11:40:00,11.22,11.22,11.22,11.22,40000.0,9.2337,9.2337,9.2337,9.2337,40000.0
2010-09-27 11:45:00,11.22,11.23,11.22,11.23,34800.0,9.2337,9.2419,9.2337,9.2419,34800.0
2010-09-27 11:50:00,11.23,11.23,11.22,11.23,54000.0,9.2419,9.2419,9.2337,9.2419,54000.0
2010-09-27 11:55:00,11.23,11.25,11.23,11.25,86000.0,9.2419,9.2584,9.2419,9.2584,86000.0
2010-09-27 12:00:00,11.25,11.26,11.24,11.25,88000.0,9.2584,9.2666,9.2501,9.2584,88000.0
2010-09-27 12:05:00,11.25,11.26,11.25,11.26,24800.0,9.2584,9.2666,9.2584,9.2666,24800.0
2010-09-27 12:10:00,11.26,11.26,11.24,11.24,61200.0,9.2666,9.2666,9.2501,9.2501,61200.0
2010-09-27 12:15:00,11.24,11.25,11.24,11.24,23200.0,9.2501,9.2584,9.2501,9.2501,23200.0
2010-09-27 12:20:00,11.24,11.24,11.23,11.24,110400.0,9.2501,9.2501,9.2419,9.2501,110400.0
2010-09-27 12:25:00,11.24,11.24,11.24,11.24,71600.0,9.2501,9.2501,9.2501,9.2501,71600.0
2010-09-27 12:30:00,11.24,11.24,11.22,11.22,57200.0,9.2501,9.2501,9.2337,9.2337,57200.0
2010-09-27 12:35:00,11.22,11.22,11.22,11.22,47600.0,9.2337,9.2337,9.2337,9.2337,47600.0
2010-09-27 12:40:00,11.22,11.22,11.22,11.22,49200.0,9.2337,9.2337,9.2337,9.2337,49200.0
2010-09-27 12:45:00,11.22,11.22,11.21,11.22,42800.0,9.2337,9.2337,9.2255,9.2337,42800.0
2010-09-27 12:50:00,11.22,11.22,11.21,11.22,88400.0,9.2337,9.2337,9.2255,9.2337,88400.0
2010-09-27 12:55:00,11.22,11.22,11.21,11.21,39200.0,9.2337,9.2337,9.2255,9.2255,39200.0
2010-09-27 13:00:00,11.21,11.22,11.2,11.22,149600.0,9.2255,9.2337,9.2172,9.2337,149600.0
2010-09-27 13:05:00,11.22,11.22,11.21,11.22,84000.0,9.2337,9.2337,9.2255,9.2337,84000.0
2010-09-27 13:10:00,11.22,11.22,11.21,11.21,93200.0,9.2337,9.2337,9.2255,9.2255,93200.0
2010-09-27 13:15:00,11.21,11.22,11.2,11.21,161200.0,9.2255,9.2337,9.2172,9.2255,161200.0
2010-09-27 13:20:00,11.21,11.22,11.2,11.21,47200.0,9.2255,9.2337,9.2172,9.2255,47200.0
2010-09-27 13:25:00,11.21,11.21,11.2,11.2,52400.0,9.2255,9.2255,9.2172,9.2172,52400.0
2010-09-27 13:30:00,11.2,11.22,11.2,11.22,79600.0,9.2172,9.2337,9.2172,9.2337,79600.0
2010-09-27 13:35:00,11.21,11.22,11.21,11.21,66800.0,9.2255,9.2337,9.2255,9.2255,66800.0
2010-09-27 13:40:00,11.22,11.23,11.21,11.22,115600.0,9.2337,9.2419,9.2255,9.2337,115600.0
2010-09-27 13:45:00,11.22,11.24,11.22,11.24,76800.0,9.2337,9.2501,9.2337,9.2501,76800.0
2010-09-27 13:50:00,11.24,11.25,11.23,11.24,54000.0,9.2501,9.2584,9.2419,9.2501,54000.0
2010-09-27 13:55:00,11.23,11.26,11.23,11.26,162800.0,9.2419,9.2666,9.2419,9.2666,162800.0
2010-09-27 14:00:00,11.26,11.27,11.25,11.26,73200.0,9.2666,9.2748,9.2584,9.2666,73200.0
2010-09-27 14:05:00,11.26,11.27,11.26,11.26,50800.0,9.2666,9.2748,9.2666,9.2666,50800.0
2010-09-27 14:10:00,11.26,11.26,11.25,11.25,50800.0,9.2666,9.2666,9.2584,9.2584,50800.0
2010-09-27 14:15:00,11.25,11.25,11.24,11.25,55200.0,9.2584,9.2584,9.2501,9.2584,55200.0
2010-09-27 14:20:00,11.25,11.27,11.25,11.26,59600.0,9.2584,9.2748,9.2584,9.2666,59600.0
2010-09-27 14:25:00,11.26,11.27,11.26,11.26,53600.0,9.2666,9.2748,9.2666,9.2666,53600.0
2010-09-27 14:30:00,11.26,11.27,11.26,11.26,53600.0,9.2666,9.2748,9.2666,9.2666,53600.0
2010-09-27 14:35:00,11.26,11.27,11.26,11.27,58400.0,9.2666,9.2748,9.2666,9.2748,58400.0
2010-09-27 14:40:00,11.26,11.28,11.26,11.28,95200.0,9.2666,9.2831,9.2666,9.2831,95200.0
2010-09-27 14:45:00,11.28,11.28,11.27,11.27,56400.0,9.2831,9.2831,9.2748,9.2748,56400.0
2010-09-27 14:50:00,11.27,11.28,11.26,11.28,73600.0,9.2748,9.2831,9.2666,9.2831,73600.0
2010-09-27 14:55:00,11.28,11.28,11.26,11.26,69600.0,9.2831,9.2831,9.2666,9.2666,69600.0
2010-09-27 15:00:00,11.25,11.26,11.24,11.24,83600.0,9.2584,9.2666,9.2501,9.2501,83600.0
2010-09-27 15:05:00,11.24,11.25,11.24,11.25,85200.0,9.2501,9.2584,9.2501,9.2584,85200.0
2010-09-27 15:10:00,11.25,11.25,11.25,11.25,93600.0,9.2584,9.2584,9.2584,9.2584,93600.0
2010-09-27 15:15:00,11.25,11.26,11.25,11.26,97600.0,9.2584,9.2666,9.2584,9.2666,97600.0
2010-09-27 15:20:00,11.26,11.27,11.26,11.27,76800.0,9.2666,9.2748,9.2666,9.2748,76800.0
2010-09-27 15:25:00,11.27,11.28,11.27,11.28,164800.0,9.2748,9.2831,9.2748,9.2831,164800.0
2010-09-27 15:30:00,11.27,11.28,11.26,11.26,145200.0,9.2748,9.2831,9.2666,9.2666,145200.0
2010-09-27 15:35:00,11.26,11.26,11.24,11.25,150400.0,9.2666,9.2666,9.2501,9.2584,150400.0
2010-09-27 15:40:00,11.24,11.25,11.24,11.24,217600.0,9.2501,9.2584,9.2501,9.2501,217600.0
2010-09-27 15:45:00,11.24,11.24,11.23,11.24,306000.0,9.2501,9.2501,9.2419,9.2501,306000.0
2010-09-27 15:50:00,11.24,11.24,11.21,11.22,462000.0,9.2501,9.2501,9.2255,9.2337,462000.0
2010-09-27 15:55:00,11.22,11.22,11.21,11.21,360000.0,9.2337,9.2337,9.2255,9.2255,360000.0
2010-09-28 09:30:00,11.19,11.2,11.15,11.18,279200.0,9.209,9.2172,9.1761,9.2008,279200.0
2010-09-28 09:35:00,11.19,11.23,11.17,11.21,124000.0,9.209,9.2419,9.1925,9.2255,124000.0
2010-09-28 09:40:00,11.21,11.21,11.17,11.2,146400.0,9.2255,9.2255,9.1925,9.2172,146400.0
2010-09-28 09:45:00,11.2,11.21,11.18,11.2,121600.0,9.2172,9.2255,9.2008,9.2172,121600.0
2010-09-28 09:50:00,11.2,11.23,11.2,11.22,121600.0,9.2172,9.2419,9.2172,9.2337,121600.0
2010-09-28 09:55:00,11.22,11.22,11.2,11.22,194400.0,9.2337,9.2337,9.2172,9.2337,194400.0
2010-09-28 10:00:00,11.21,11.23,11.13,11.22,380800.0,9.2255,9.2419,9.1596,9.2337,380800.0
2010-09-28 10:05:00,11.22,11.23,11.16,11.18,211200.0,9.2337,9.2419,9.1843,9.2008,211200.0
2010-09-28 10:10:00,11.18,11.2,11.18,11.19,142000.0,9.2008,9.2172,9.2008,9.209,142000.0
2010-09-28 10:15:00,11.19,11.2,11.18,11.19,129600.0,9.209,9.2172,9.2008,9.209,129600.0
2010-09-28 10:20:00,11.19,11.2,11.18,11.2,117600.0,9.209,9.2172,9.2008,9.2172,117600.0
2010-09-28 10:25:00,11.2,11.22,11.18,11.18,66400.0,9.2172,9.2337,9.2008,9.2008,66400.0
2010-09-28 10:30:00,11.18,11.2,11.18,11.18,200800.0,9.2008,9.2172,9.2008,9.2008,200800.0
2010-09-28 10:35:00,11.18,11.19,11.18,11.18,109600.0,9.2008,9.209,9.2008,9.2008,109600.0
2010-09-28 10:40:00,11.18,11.18,11.17,11.17,232400.0,9.2008,9.2008,9.1925,9.1925,232400.0
2010-09-28 10:45:00,11.17,11.18,11.17,11.18,91600.0,9.1925,9.2008,9.1925,9.2008,91600.0
2010-09-28 10:50:00,11.18,11.18,11.17,11.17,61200.0,9.2008,9.2008,9.1925,9.1925,61200.0
2010-09-28 10:55:00,11.18,11.19,11.18,11.19,74800.0,9.2008,9.209,9.2008,9.209,74800.0
2010-09-28 11:00:00,11.19,11.21,11.19,11.19,93200.0,9.209,9.2255,9.209,9.209,93200.0
2010-09-28 11:05:00,11.19,11.19,11.18,11.19,133600.0,9.209,9.209,9.2008,9.209,133600.0
2010-09-28 11:10:00,11.18,11.22,11.18,11.22,88800.0,9.2008,9.2337,9.2008,9.2337,88800.0
2010-09-28 11:15:00,11.22,11.24,11.21,11.24,213600.0,9.2337,9.2501,9.2255,9.2501,213600.0
2010-09-28 11:20:00,11.24,11.24,11.22,11.22,328000.0,9.2501,9.2501,9.2337,9.2337,328000.0
2010-09-28 11:25:00,11.22,11.24,11.21,11.23,208800.0,9.2337,9.2501,9.2255,9.2419,208800.0
2010-09-28 11:30:00,11.23,11.25,11.23,11.24,79600.0,9.2419,9.2584,9.2419,9.2501,79600.0
2010-09-28 11:35:00,11.24,11.25,11.24,11.24,101600.0,9.2501,9.2584,9.2501,9.2501,101600.0
2010-09-28 11:40:00,11.24,11.26,11.24,11.24,171600.0,9.2501,9.2666,9.2501,9.2501,171600.0
2010-09-28 11:45:00,11.24,11.25,11.24,11.25,55200.0,9.2501,9.2584,9.2501,9.2584,55200.0
2010-09-28 11:50:00,11.25,11.25,11.24,11.24,40400.0,9.2584,9.2584,9.2501,9.2501,40400.0
2010-09-28 11:55:00,11.24,11.24,11.24,11.24,47200.0,9.2501,9.2501,9.2501,9.2501,47200.0
2010-09-28 12:00:00,11.24,11.25,11.24,11.24,48800.0,9.2501,9.2584,9.2501,9.2501,48800.0
2010-09-28 12:05:00,11.24,11.25,11.23,11.24,57200.0,9.2501,9.2584,9.2419,9.2501,57200.0
2010-09-28 12:10:00,11.24,11.27,11.24,11.26,51200.0,9.2501,9.2748,9.2501,9.2666,51200.0
2010-09-28 12:15:00,11.27,11.28,11.26,11.27,56800.0,9.2748,9.2831,9.2666,9.2748,56800.0
2010-09-28 12:20:00,11.27,11.29,11.27,11.28,97200.0,9.2748,9.2913,9.2748,9.2831,97200.0
2010-09-28 12:25:00,11.28,11.3,11.28,11.28,67200.0,9.2831,9.2995,9.2831,9.2831,67200.0
2010-09-28 12:30:00,11.28,11.29,11.27,11.28,56800.0,9.2831,9.2913,9.2748,9.2831,56800.0
2010-09-28 12:35:00,11.28,11.29,11.28,11.29,134800.0,9.2831,9.2913,9.2831,9.2913,134800.0
2010-09-28 12:40:00,11.29,11.29,11.28,11.29,84000.0,9.2913,9.2913,9.2831,9.2913,84000.0
2010-09-28 12:45:00,11.29,11.3,11.28,11.28,66800.0,9.2913,9.2995,9.2831,9.2831,66800.0
2010-09-28 12:50:00,11.28,11.3,11.28,11.29,64000.0,9.2831,9.2995,9.2831,9.2913,64000.0
2010-09-28 12:55:00,11.29,11.3,11.29,11.3,22000.0,9.2913,9.2995,9.2913,9.2995,22000.0
2010-09-28 13:00:00,11.3,11.3,11.28,11.29,65600.0,9.2995,9.2995,9.2831,9.2913,65600.0
2010-09-28 13:05:00,11.28,11.28,11.25,11.25,52800.0,9.2831,9.2831,9.2584,9.2584,52800.0
2010-09-28 13:10:00,11.26,11.27,11.26,11.27,24800.0,9.2666,9.2748,9.2666,9.2748,24800.0
2010-09-28 13:15:00,11.26,11.26,11.25,11.26,42800.0,9.2666,9.2666,9.2584,9.2666,42800.0
2010-09-28 13:20:00,11.26,11.27,11.26,11.27,19200.0,9.2666,9.2748,9.2666,9.2748,19200.0
2010-09-28 13:25:00,11.27,11.27,11.26,11.27,48000.0,9.2748,9.2748,9.2666,9.2748,48000.0
2010-09-28 13:30:00,11.27,11.27,11.27,11.27,27200.0,9.2748,9.2748,9.2748,9.2748,27200.0
2010-09-28 13:35:00,11.28,11.29,11.27,11.29,96000.0,9.2831,9.2913,9.2748,9.2913,96000.0
2010-09-28 13:40:00,11.29,11.3,11.28,11.29,74000.0,9.2913,9.2995,9.2831,9.2913,74000.0
2010-09-28 13:45:00,11.29,11.29,11.28,11.29,53200.0,9.2913,9.2913,9.2831,9.2913,53200.0
2010-09-28 13:50:00,11.29,11.31,11.29,11.31,59200.0,9.2913,9.3078,9.2913,9.3078,59200.0
2010-09-28 13:55:00,11.31,11.33,11.31,11.33,59200.0,9.3078,9.3242,9.3078,9.3242,59200.0
2010-09-28 14:00:00,11.33,11.33,11.32,11.33,56400.0,9.3242,9.3242,9.316,9.3242,56400.0
2010-09-28 14:05:00,11.33,11.33,11.31,11.31,72000.0,9.3242,9.3242,9.3078,9.3078,72000.0
2010-09-28 14:10:00,11.31,11.31,11.31,11.31,148800.0,9.3078,9.3078,9.3078,9.3078,148800.0
2010-09-28 14:15:00,11.31,11.31,11.3,11.3,106400.0,9.3078,9.3078,9.2995,9.2995,106400.0
2010-09-28 14:20:00,11.3,11.3,11.29,11.29,92800.0,9.2995,9.2995,9.2913,9.2913,92800.0
2010-09-28 14:25:00,11.29,11.29,11.27,11.27,70800.0,9.2913,9.2913,9.2748,9.2748,70800.0
2010-09-28 14:30:00,11.27,11.3,11.27,11.3,118400.0,9.2748,9.2995,9.2748,9.2995,118400.0
2010-09-28 14:35:00,11.3,11.3,11.28,11.3,177200.0,9.2995,9.2995,9.2831,9.2995,177200.0
2010-09-28 14:40:00,11.3,11.3,11.26,11.27,171200.0,9.2995,9.2995,9.2666,9.2748,171200.0
2010-09-28 14:45:00,11.27,11.27,11.24,11.26,176400.0,9.2748,9.2748,9.2501,9.2666,176400.0
2010-09-28 14:50:00,11.25,11.26,11.24,11.25,77200.0,9.2584,9.2666,9.2501,9.2584,77200.0
2010-09-28 14:55:00,11.25,11.27,11.24,11.26,78000.0,9.2584,9.2748,9.2501,9.2666,78000.0
2010-09-28 15:00:00,11.26,11.26,11.25,11.26,62400.0,9.2666,9.2666,9.2584,9.2666,62400.0
2010-09-28 15:05:00,11.26,11.28,11.25,11.28,82800.0,9.2666,9.2831,9.2584,9.2831,82800.0
2010-09-28 15:10:00,11.28,11.3,11.27,11.28,136400.0,9.2831,9.2995,9.2748,9.2831,136400.0
2010-09-28 15:15:00,11.29,11.3,11.28,11.29,265200.0,9.2913,9.2995,9.2831,9.2913,265200.0
2010-09-28 15:20:00,11.29,11.29,11.29,11.29,62400.0,9.2913,9.2913,9.2913,9.2913,62400.0
2010-09-28 15:25:00,11.29,11.3,11.28,11.29,92800.0,9.2913,9.2995,9.2831,9.2913,92800.0
2010-09-28 15:30:00,11.29,11.3,11.28,11.3,296000.0,9.2913,9.2995,9.2831,9.2995,296000.0
2010-09-28 15:35:00,11.3,11.31,11.3,11.31,329600.0,9.2995,9.3078,9.2995,9.3078,329600.0
2010-09-28 15:40:00,11.31,11.31,11.31,11.31,544800.0,9.3078,9.3078,9.3078,9.3078,544800.0
2010-09-28 15:45:00,11.31,11.33,11.31,11.33,623600.0,9.3078,9.3242,9.3078,9.3242,623600.0
2010-09-28 15:50:00,11.33,11.34,11.33,11.33,756800.0,9.3242,9.3324,9.3242,9.3242,756800.0
2010-09-28 15:55:00,11.33,11.33,11.3,11.31,646400.0,9.3242,9.3242,9.2995,9.3078,646400.0
2010-09-29 09:30:00,11.2,11.23,11.17,11.2,426000.0,9.2172,9.2419,9.1925,9.2172,426000.0
2010-09-29 09:35:00,11.2,11.27,11.2,11.23,98400.0,9.2172,9.2748,9.2172,9.2419,98400.0
2010-09-29 09:40:00,11.22,11.24,11.22,11.23,91200.0,9.2337,9.2501,9.2337,9.2419,91200.0
2010-09-29 09:45:00,11.23,11.24,11.2,11.2,235600.0,9.2419,9.2501,9.2172,9.2172,235600.0
2010-09-29 09:50:00,11.2,11.22,11.19,11.22,223200.0,9.2172,9.2337,9.209,9.2337,223200.0
2010-09-29 09:55:00,11.22,11.24,11.21,11.22,143600.0,9.2337,9.2501,9.2255,9.2337,143600.0
2010-09-29 10:00:00,11.22,11.23,11.2,11.23,69200.0,9.2337,9.2419,9.2172,9.2419,69200.0
2010-09-29 10:05:00,11.23,11.23,11.22,11.22,61600.0,9.2419,9.2419,9.2337,9.2337,61600.0
2010-09-29 10:10:00,11.22,11.22,11.2,11.21,170800.0,9.2337,9.2337,9.2172,9.2255,170800.0
2010-09-29 10:15:00,11.21,11.21,11.19,11.19,108400.0,9.2255,9.2255,9.209,9.209,108400.0
2010-09-29 10:20:00,11.19,11.2,11.18,11.19,83200.0,9.209,9.2172,9.2008,9.209,83200.0
2010-09-29 10:25:00,11.19,11.2,11.18,11.19,126800.0,9.209,9.2172,9.2008,9.209,126800.0
2010-09-29 10:30:00,11.2,11.22,11.19,11.22,74000.0,9.2172,9.2337,9.209,9.2337,74000.0
2010-09-29 10:35:00,11.22,11.22,11.2,11.21,46000.0,9.2337,9.2337,9.2172,9.2255,46000.0
2010-09-29 10:40:00,11.21,11.22,11.2,11.21,84800.0,9.2255,9.2337,9.2172,9.2255,84800.0
2010-09-29 10:45:00,11.21,11.21,11.2,11.21,75600.0,9.2255,9.2255,9.2172,9.2255,75600.0
2010-09-29 10:50:00,11.21,11.21,11.2,11.21,70400.0,9.2255,9.2255,9.2172,9.2255,70400.0
2010-09-29 10:55:00,11.21,11.21,11.19,11.21,76400.0,9.2255,9.2255,9.209,9.2255,76400.0
2010-09-29 11:00:00,11.21,11.24,11.21,11.23,95200.0,9.2255,9.2501,9.2255,9.2419,95200.0
2010-09-29 11:05:00,11.23,11.24,11.23,11.24,52400.0,9.2419,9.2501,9.2419,9.2501,52400.0
2010-09-29 11:10:00,11.24,11.25,11.24,11.25,58000.0,9.2501,9.2584,9.2501,9.2584,58000.0
2010-09-29 11:15:00,11.25,11.25,11.22,11.22,117200.0,9.2584,9.2584,9.2337,9.2337,117200.0
2010-09-29 11:20:00,11.22,11.25,11.22,11.24,147200.0,9.2337,9.2584,9.2337,9.2501,147200.0
2010-09-29 11:25:00,11.24,11.26,11.24,11.26,53200.0,9.2501,9.2666,9.2501,9.2666,53200.0
2010-09-29 11:30:00,11.26,11.26,11.26,11.26,54400.0,9.2666,9.2666,9.2666,9.2666,54400.0
2010-09-29 11:35:00,11.26,11.28,11.26,11.28,114800.0,9.2666,9.2831,9.2666,9.2831,114800.0
2010-09-29 11:40:00,11.28,11.28,11.26,11.27,41200.0,9.2831,9.2831,9.2666,9.2748,41200.0
2010-09-29 11:45:00,11.27,11.29,11.27,11.28,69200.0,9.2748,9.2913,9.2748,9.2831,69200.0
2010-09-29 11:50:00,11.29,11.29,11.28,11.29,66000.0,9.2913,9.2913,9.2831,9.2913,66000.0
2010-09-29 11:55:00,11.29,11.3,11.28,11.28,90000.0,9.2913,9.2995,9.2831,9.2831,90000.0
2010-09-29 12:00:00,11.28,11.28,11.27,11.28,71200.0,9.2831,9.2831,9.2748,9.2831,71200.0
2010-09-29 12:05:00,11.28,11.28,11.27,11.28,65200.0,9.2831,9.2831,9.2748,9.2831,65200.0
2010-09-29 12:10:00,11.28,11.29,11.27,11.28,85600.0,9.2831,9.2913,9.2748,9.2831,85600.0
2010-09-29 12:15:00,11.28,11.29,11.27,11.28,54800.0,9.2831,9.2913,9.2748,9.2831,54800.0
2010-09-29 12:20:00,11.28,11.3,11.28,11.3,59600.0,9.2831,9.2995,9.2831,9.2995,59600.0
2010-09-29 12:25:00,11.3,11.3,11.29,11.29,52800.0,9.2995,9.2995,9.2913,9.2913,52800.0
2010-09-29 12:30:00,11.29,11.29,11.27,11.27,56400.0,9.2913,9.2913,9.2748,9.2748,56400.0
2010-09-29 12:35:00,11.27,11.28,11.25,11.27,92800.0,9.2748,9.2831,9.2584,9.2748,92800.0
2010-09-29 12:40:00,11.27,11.28,11.27,11.27,51600.0,9.2748,9.2831,9.2748,9.2748,51600.0
2010-09-29 12:45:00,11.27,11.27,11.25,11.26,94400.0,9.2748,9.2748,9.2584,9.2666,94400.0
2010-09-29 12:50:00,11.26,11.27,11.25,11.27,99600.0,9.2666,9.2748,9.2584,9.2748,99600.0
2010-09-29 12:55:00,11.27,11.27,11.27,11.27,116400.0,9.2748,9.2748,9.2748,9.2748,116400.0
2010-09-29 13:00:00,11.27,11.29,11.27,11.28,69200.0,9.2748,9.2913,9.2748,9.2831,69200.0
2010-09-29 13:05:00,11.28,11.28,11.26,11.26,62400.0,9.2831,9.2831,9.2666,9.2666,62400.0
2010-09-29 13:10:00,11.26,11.27,11.26,11.27,155600.0,9.2666,9.2748,9.2666,9.2748,155600.0
2010-09-29 13:15:00,11.27,11.27,11.26,11.27,56400.0,9.2748,9.2748,9.2666,9.2748,56400.0
2010-09-29 13:20:00,11.27,11.27,11.26,11.26,142800.0,9.2748,9.2748,9.2666,9.2666,142800.0
2010-09-29 13:25:00,11.27,11.27,11.25,11.25,45200.0,9.2748,9.2748,9.2584,9.2584,45200.0
2010-09-29 13:30:00,11.26,11.26,11.25,11.25,15600.0,9.2666,9.2666,9.2584,9.2584,15600.0
2010-09-29 13:35:00,11.25,11.25,11.23,11.24,102000.0,9.2584,9.2584,9.2419,9.2501,102000.0
2010-09-29 13:40:00,11.24,11.25,11.24,11.25,156800.0,9.2501,9.2584,9.2501,9.2584,156800.0
2010-09-29 13:45:00,11.25,11.26,11.25,11.26,136400.0,9.2584,9.2666,9.2584,9.2666,136400.0
2010-09-29 13:50:00,11.26,11.26,11.24,11.24,50400.0,9.2666,9.2666,9.2501,9.2501,50400.0
2010-09-29 13:55:00,11.25,11.27,11.24,11.26,286000.0,9.2584,9.2748,9.2501,9.2666,286000.0
2010-09-29 14:00:00,11.26,11.26,11.25,11.25,75200.0,9.2666,9.2666,9.2584,9.2584,75200.0
2010-09-29 14:05:00,11.25,11.26,11.25,11.26,47200.0,9.2584,9.2666,9.2584,9.2666,47200.0
2010-09-29 14:10:00,11.26,11.26,11.26,11.26,104800.0,9.2666,9.2666,9.2666,9.2666,104800.0
2010-09-29 14:15:00,11.26,11.26,11.25,11.26,115200.0,9.2666,9.2666,9.2584,9.2666,115200.0
2010-09-29 14:20:00,11.26,11.26,11.25,11.25,76000.0,9.2666,9.2666,9.2584,9.2584,76000.0
2010-09-29 14:25:00,11.26,11.26,11.24,11.24,107600.0,9.2666,9.2666,9.2501,9.2501,107600.0
2010-09-29 14:30:00,11.25,11.25,11.24,11.25,51600.0,9.2584,9.2584,9.2501,9.2584,51600.0
2010-09-29 14:35:00,11.25,11.25,11.25,11.25,38800.0,9.2584,9.2584,9.2584,9.2584,38800.0
2010-09-29 14:40:00,11.25,11.27,11.25,11.27,316000.0,9.2584,9.2748,9.2584,9.2748,316000.0
2010-09-29 14:45:00,11.27,11.27,11.25,11.25,211600.0,9.2748,9.2748,9.2584,9.2584,211600.0
2010-09-29 14:50:00,11.26,11.26,11.25,11.26,150400.0,9.2666,9.2666,9.2584,9.2666,150400.0
2010-09-29 14:55:00,11.26,11.26,11.25,11.25,216800.0,9.2666,9.2666,9.2584,9.2584,216800.0
2010-09-29 15:00:00,11.25,11.25,11.24,11.24,132800.0,9.2584,9.2584,9.2501,9.2501,132800.0
2010-09-29 15:05:00,11.24,11.24,11.22,11.22,176400.0,9.2501,9.2501,9.2337,9.2337,176400.0
2010-09-29 15:10:00,11.22,11.22,11.2,11.21,207600.0,9.2337,9.2337,9.2172,9.2255,207600.0
2010-09-29 15:15:00,11.21,11.22,11.2,11.21,400800.0,9.2255,9.2337,9.2172,9.2255,400800.0
2010-09-29 15:20:00,11.21,11.22,11.21,11.22,144400.0,9.2255,9.2337,9.2255,9.2337,144400.0
2010-09-29 15:25:00,11.22,11.22,11.22,11.22,162000.0,9.2337,9.2337,9.2337,9.2337,162000.0
2010-09-29 15:30:00,11.22,11.22,11.21,11.21,192400.0,9.2337,9.2337,9.2255,9.2255,192400.0
2010-09-29 15:35:00,11.21,11.22,11.2,11.22,211200.0,9.2255,9.2337,9.2172,9.2337,211200.0
2010-09-29 15:40:00,11.22,11.22,11.2,11.21,322800.0,9.2337,9.2337,9.2172,9.2255,322800.0
2010-09-29 15:45:00,11.21,11.24,11.2,11.24,357200.0,9.2255,9.2501,9.2172,9.2501,357200.0
2010-09-29 15:50:00,11.24,11.24,11.23,11.23,263600.0,9.2501,9.2501,9.2419,9.2419,263600.0
2010-09-29 15:55:00,11.23,11.24,11.23,11.23,360000.0,9.2419,9.2501,9.2419,9.2419,360000.0
2010-09-30 09:30:00,11.26,11.3,11.26,11.27,275200.0,9.2666,9.2995,9.2666,9.2748,275200.0
2010-09-30 09:35:00,11.28,11.28,11.24,11.24,114800.0,9.2831,9.2831,9.2501,9.2501,114800.0
2010-09-30 09:40:00,11.24,11.31,11.19,11.29,219200.0,9.2501,9.3078,9.209,9.2913,219200.0
2010-09-30 09:45:00,11.28,11.3,11.24,11.25,158000.0,9.2831,9.2995,9.2501,9.2584,158000.0
2010-09-30 09:50:00,11.25,11.25,11.23,11.25,82000.0,9.2584,9.2584,9.2419,9.2584,82000.0
2010-09-30 09:55:00,11.25,11.25,11.23,11.24,93600.0,9.2584,9.2584,9.2419,9.2501,93600.0
2010-09-30 10:00:00,11.25,11.26,11.24,11.25,500800.0,9.2584,9.2666,9.2501,9.2584,500800.0
2010-09-30 10:05:00,11.25,11.26,11.24,11.24,277200.0,9.2584,9.2666,9.2501,9.2501,277200.0
2010-09-30 10:10:00,11.24,11.25,11.2,11.22,116400.0,9.2501,9.2584,9.2172,9.2337,116400.0
2010-09-30 10:15:00,11.22,11.24,11.22,11.23,100800.0,9.2337,9.2501,9.2337,9.2419,100800.0
2010-09-30 10:20:00,11.23,11.23,11.2,11.2,142400.0,9.2419,9.2419,9.2172,9.2172,142400.0
2010-09-30 10:25:00,11.2,11.2,11.19,11.19,82800.0,9.2172,9.2172,9.209,9.209,82800.0
2010-09-30 10:30:00,11.19,11.2,11.19,11.2,160000.0,9.209,9.2172,9.209,9.2172,160000.0
2010-09-30 10:35:00,11.2,11.2,11.18,11.18,137200.0,9.2172,9.2172,9.2008,9.2008,137200.0
2010-09-30 10:40:00,11.18,11.2,11.18,11.2,84400.0,9.2008,9.2172,9.2008,9.2172,84400.0
2010-09-30 10:45:00,11.19,11.19,11.15,11.17,102400.0,9.209,9.209,9.1761,9.1925,102400.0
2010-09-30 10:50:00,11.17,11.18,11.15,11.16,198400.0,9.1925,9.2008,9.1761,9.1843,198400.0
2010-09-30 10:55:00,11.16,11.17,11.15,11.15,233200.0,9.1843,9.1925,9.1761,9.1761,233200.0
2010-09-30 11:00:00,11.15,11.15,11.13,11.15,182000.0,9.1761,9.1761,9.1596,9.1761,182000.0
2010-09-30 11:05:00,11.15,11.16,11.11,11.12,197600.0,9.1761,9.1843,9.1432,9.1514,197600.0
2010-09-30 11:10:00,11.12,11.14,11.11,11.12,165200.0,9.1514,9.1678,9.1432,9.1514,165200.0
2010-09-30 11:15:00,11.12,11.12,11.11,11.12,139200.0,9.1514,9.1514,9.1432,9.1514,139200.0
2010-09-30 11:20:00,11.12,11.13,11.09,11.09,248000.0,9.1514,9.1596,9.1267,9.1267,248000.0
2010-09-30 11:25:00,11.09,11.11,11.07,11.09,182800.0,9.1267,9.1432,9.1102,9.1267,182800.0
2010-09-30 11:30:00,11.09,11.12,11.09,11.12,98000.0,9.1267,9.1514,9.1267,9.1514,98000.0
2010-09-30 11:35:00,11.12,11.13,11.09,11.12,196800.0,9.1514,9.1596,9.1267,9.1514,196800.0
2010-09-30 11:40:00,11.12,11.15,11.12,11.15,88400.0,9.1514,9.1761,9.1514,9.1761,88400.0
2010-09-30 11:45:00,11.15,11.15,11.13,11.14,62000.0,9.1761,9.1761,9.1596,9.1678,62000.0
2010-09-30 11:50:00,11.14,11.14,11.12,11.12,56000.0,9.1678,9.1678,9.1514,9.1514,56000.0
2010-09-30 11:55:00,11.12,11.13,11.11,11.11,72400.0,9.1514,9.1596,9.1432,9.1432,72400.0
2010-09-30 12:00:00,11.11,11.12,11.06,11.08,119200.0,9.1432,9.1514,9.102,9.1185,119200.0
2010-09-30 12:05:00,11.08,11.1,11.08,11.09,68400.0,9.1185,9.1349,9.1185,9.1267,68400.0
2010-09-30 12:10:00,11.09,11.1,11.08,11.09,111600.0,9.1267,9.1349,9.1185,9.1267,111600.0
2010-09-30 12:15:00,11.09,11.1,11.09,11.1,128400.0,9.1267,9.1349,9.1267,9.1349,128400.0
2010-09-30 12:20:00,11.1,11.1,11.09,11.09,94800.0,9.1349,9.1349,9.1267,9.1267,94800.0
2010-09-30 12:25:00,11.09,11.1,11.08,11.08,50000.0,9.1267,9.1349,9.1185,9.1185,50000.0
2010-09-30 12:30:00,11.08,11.1,11.07,11.09,131200.0,9.1185,9.1349,9.1102,9.1267,131200.0
2010-09-30 12:35:00,11.09,11.11,11.09,11.1,151200.0,9.1267,9.1432,9.1267,9.1349,151200.0
2010-09-30 12:40:00,11.1,11.1,11.09,11.09,112800.0,9.1349,9.1349,9.1267,9.1267,112800.0
2010-09-30 12:45:00,11.09,11.1,11.09,11.09,116000.0,9.1267,9.1349,9.1267,9.1267,116000.0
2010-09-30 12:50:00,11.09,11.11,11.09,11.11,60000.0,9.1267,9.1432,9.1267,9.1432,60000.0
2010-09-30 12:55:00,11.11,11.11,11.1,11.11,65200.0,9.1432,9.1432,9.1349,9.1432,65200.0
2010-09-30 13:00:00,11.11,11.11,11.11,11.11,40400.0,9.1432,9.1432,9.1432,9.1432,40400.0
2010-09-30 13:05:00,11.11,11.12,11.11,11.12,187200.0,9.1432,9.1514,9.1432,9.1514,187200.0
2010-09-30 13:10:00,11.12,11.14,11.12,11.14,307600.0,9.1514,9.1678,9.1514,9.1678,307600.0
2010-09-30 13:15:00,11.14,11.17,11.13,11.17,283600.0,9.1678,9.1925,9.1596,9.1925,283600.0
2010-09-30 13:20:00,11.17,11.17,11.15,11.16,278400.0,9.1925,9.1925,9.1761,9.1843,278400.0
2010-09-30 13:25:00,11.16,11.2,11.16,11.19,114400.0,9.1843,9.2172,9.1843,9.209,114400.0
2010-09-30 13:30:00,11.19,11.19,11.18,11.18,77600.0,9.209,9.209,9.2008,9.2008,77600.0
2010-09-30 13:35:00,11.19,11.19,11.17,11.17,118000.0,9.209,9.209,9.1925,9.1925,118000.0
2010-09-30 13:40:00,11.17,11.17,11.16,11.17,42800.0,9.1925,9.1925,9.1843,9.1925,42800.0
2010-09-30 13:45:00,11.17,11.17,11.16,11.17,50400.0,9.1925,9.1925,9.1843,9.1925,50400.0
2010-09-30 13:50:00,11.16,11.17,11.15,11.17,121200.0,9.1843,9.1925,9.1761,9.1925,121200.0
2010-09-30 13:55:00,11.17,11.18,11.17,11.17,50400.0,9.1925,9.2008,9.1925,9.1925,50400.0
2010-09-30 14:00:00,11.17,11.18,11.16,11.17,62400.0,9.1925,9.2008,9.1843,9.1925,62400.0
2010-09-30 14:05:00,11.16,11.16,11.15,11.16,55600.0,9.1843,9.1843,9.1761,9.1843,55600.0
2010-09-30 14:10:00,11.16,11.16,11.14,11.15,125600.0,9.1843,9.1843,9.1678,9.1761,125600.0
2010-09-30 14:15:00,11.15,11.15,11.13,11.15,88000.0,9.1761,9.1761,9.1596,9.1761,88000.0
2010-09-30 14:20:00,11.14,11.15,11.14,11.15,156000.0,9.1678,9.1761,9.1678,9.1761,156000.0
2010-09-30 14:25:00,11.15,11.16,11.15,11.16,213200.0,9.1761,9.1843,9.1761,9.1843,213200.0
2010-09-30 14:30:00,11.16,11.17,11.16,11.17,127200.0,9.1843,9.1925,9.1843,9.1925,127200.0
2010-09-30 14:35:00,11.17,11.19,11.17,11.19,132400.0,9.1925,9.209,9.1925,9.209,132400.0
2010-09-30 14:40:00,11.19,11.19,11.18,11.19,94800.0,9.209,9.209,9.2008,9.209,94800.0
2010-09-30 14:45:00,11.19,11.2,11.19,11.2,112800.0,9.209,9.2172,9.209,9.2172,112800.0
2010-09-30 14:50:00,11.2,11.22,11.19,11.21,477600.0,9.2172,9.2337,9.209,9.2255,477600.0
2010-09-30 14:55:00,11.21,11.22,11.21,11.21,328800.0,9.2255,9.2337,9.2255,9.2255,328800.0
2010-09-30 15:00:00,11.21,11.21,11.2,11.2,172000.0,9.2255,9.2255,9.2172,9.2172,172000.0
2010-09-30 15:05:00,11.2,11.21,11.19,11.21,586400.0,9.2172,9.2255,9.209,9.2255,586400.0
2010-09-30 15:10:00,11.21,11.21,11.19,11.19,265600.0,9.2255,9.2255,9.209,9.209,265600.0
2010-09-30 15:15:00,11.19,11.19,11.18,11.18,221600.0,9.209,9.209,9.2008,9.2008,221600.0
2010-09-30 15:20:00,11.18,11.19,11.17,11.18,484400.0,9.2008,9.209,9.1925,9.2008,484400.0
2010-09-30 15:25:00,11.18,11.19,11.17,11.19,147200.0,9.2008,9.209,9.1925,9.209,147200.0
2010-09-30 15:30:00,11.19,11.2,11.17,11.18,516800.0,9.209,9.2172,9.1925,9.2008,516800.0
2010-09-30 15:35:00,11.18,11.18,11.17,11.18,198400.0,9.2008,9.2008,9.1925,9.2008,198400.0
2010-09-30 15:40:00,11.17,11.2,11.17,11.19,176000.0,9.1925,9.2172,9.1925,9.209,176000.0
2010-09-30 15:45:00,11.19,11.19,11.17,11.19,407600.0,9.209,9.209,9.1925,9.209,407600.0
2010-09-30 15:50:00,11.19,11.2,11.17,11.17,296400.0,9.209,9.2172,9.1925,9.1925,296400.0
2010-09-30 15:55:00,11.17,11.19,11.16,11.16,1585200.0,9.1925,9.209,9.1843,9.1843,1585200.0
2010-10-01 09:30:00,11.24,11.29,11.24,11.27,224800.0,9.2501,9.2913,9.2501,9.2748,224800.0
2010-10-01 09:35:00,11.27,11.27,11.26,11.26,198400.0,9.2748,9.2748,9.2666,9.2666,198400.0
2010-10-01 09:40:00,11.26,11.28,11.23,11.27,251200.0,9.2666,9.2831,9.2419,9.2748,251200.0
2010-10-01 09:45:00,11.27,11.29,11.26,11.26,297200.0,9.2748,9.2913,9.2666,9.2666,297200.0
2010-10-01 09:50:00,11.26,11.28,11.25,11.26,217200.0,9.2666,9.2831,9.2584,9.2666,217200.0
2010-10-01 09:55:00,11.26,11.28,11.22,11.26,432800.0,9.2666,9.2831,9.2337,9.2666,432800.0
2010-10-01 10:00:00,11.26,11.26,11.21,11.23,486400.0,9.2666,9.2666,9.2255,9.2419,486400.0
2010-10-01 10:05:00,11.23,11.24,11.21,11.22,150800.0,9.2419,9.2501,9.2255,9.2337,150800.0
2010-10-01 10:10:00,11.22,11.24,11.21,11.22,92000.0,9.2337,9.2501,9.2255,9.2337,92000.0
2010-10-01 10:15:00,11.22,11.22,11.21,11.21,97200.0,9.2337,9.2337,9.2255,9.2255,97200.0
2010-10-01 10:20:00,11.21,11.22,11.15,11.15,123600.0,9.2255,9.2337,9.1761,9.1761,123600.0
2010-10-01 10:25:00,11.15,11.17,11.12,11.17,216400.0,9.1761,9.1925,9.1514,9.1925,216400.0
2010-10-01 10:30:00,11.17,11.17,11.15,11.16,195600.0,9.1925,9.1925,9.1761,9.1843,195600.0
2010-10-01 10:35:00,11.15,11.18,11.15,11.17,159600.0,9.1761,9.2008,9.1761,9.1925,159600.0
2010-10-01 10:40:00,11.17,11.2,11.17,11.2,164000.0,9.1925,9.2172,9.1925,9.2172,164000.0
2010-10-01 10:45:00,11.2,11.22,11.19,11.22,199600.0,9.2172,9.2337,9.209,9.2337,199600.0
2010-10-01 10:50:00,11.22,11.22,11.21,11.21,60400.0,9.2337,9.2337,9.2255,9.2255,60400.0
2010-10-01 10:55:00,11.21,11.22,11.19,11.19,59600.0,9.2255,9.2337,9.209,9.209,59600.0
2010-10-01 11:00:00,11.19,11.2,11.17,11.18,68800.0,9.209,9.2172,9.1925,9.2008,68800.0
2010-10-01 11:05:00,11.18,11.19,11.17,11.19,98400.0,9.2008,9.209,9.1925,9.209,98400.0
2010-10-01 11:10:00,11.18,11.18,11.16,11.16,88800.0,9.2008,9.2008,9.1843,9.1843,88800.0
2010-10-01 11:15:00,11.16,11.18,11.15,11.16,101600.0,9.1843,9.2008,9.1761,9.1843,101600.0
2010-10-01 11:20:00,11.17,11.17,11.15,11.15,69200.0,9.1925,9.1925,9.1761,9.1761,69200.0
2010-10-01 11:25:00,11.15,11.16,11.14,11.15,137200.0,9.1761,9.1843,9.1678,9.1761,137200.0
2010-10-01 11:30:00,11.15,11.17,11.14,11.17,133200.0,9.1761,9.1925,9.1678,9.1925,133200.0
2010-10-01 11:35:00,11.17,11.18,11.16,11.17,65600.0,9.1925,9.2008,9.1843,9.1925,65600.0
2010-10-01 11:40:00,11.17,11.17,11.16,11.17,62400.0,9.1925,9.1925,9.1843,9.1925,62400.0
2010-10-01 11:45:00,11.17,11.19,11.17,11.18,98800.0,9.1925,9.209,9.1925,9.2008,98800.0
2010-10-01 11:50:00,11.18,11.19,11.18,11.18,42400.0,9.2008,9.209,9.2008,9.2008,42400.0
2010-10-01 11:55:00,11.18,11.19,11.18,11.18,46000.0,9.2008,9.209,9.2008,9.2008,46000.0
2010-10-01 12:00:00,11.18,11.18,11.17,11.17,64800.0,9.2008,9.2008,9.1925,9.1925,64800.0
2010-10-01 12:05:00,11.17,11.18,11.16,11.17,85600.0,9.1925,9.2008,9.1843,9.1925,85600.0
2010-10-01 12:10:00,11.17,11.17,11.15,11.16,58400.0,9.1925,9.1925,9.1761,9.1843,58400.0
2010-10-01 12:15:00,11.15,11.16,11.15,11.16,52800.0,9.1761,9.1843,9.1761,9.1843,52800.0
2010-10-01 12:20:00,11.16,11.17,11.16,11.16,24400.0,9.1843,9.1925,9.1843,9.1843,24400.0
2010-10-01 12:25:00,11.16,11.16,11.14,11.15,130000.0,9.1843,9.1843,9.1678,9.1761,130000.0
2010-10-01 12:30:00,11.15,11.15,11.14,11.15,103600.0,9.1761,9.1761,9.1678,9.1761,103600.0
2010-10-01 12:35:00,11.14,11.14,11.13,11.13,102000.0,9.1678,9.1678,9.1596,9.1596,102000.0
2010-10-01 12:40:00,11.13,11.13,11.12,11.12,122800.0,9.1596,9.1596,9.1514,9.1514,122800.0
2010-10-01 12:45:00,11.12,11.13,11.11,11.13,54800.0,9.1514,9.1596,9.1432,9.1596,54800.0
2010-10-01 12:50:00,11.13,11.13,11.13,11.13,124800.0,9.1596,9.1596,9.1596,9.1596,124800.0
2010-10-01 12:55:00,11.13,11.13,11.13,11.13,110000.0,9.1596,9.1596,9.1596,9.1596,110000.0
2010-10-01 13:00:00,11.13,11.14,11.13,11.13,247200.0,9.1596,9.1678,9.1596,9.1596,247200.0
2010-10-01 13:05:00,11.13,11.15,11.13,11.13,141200.0,9.1596,9.1761,9.1596,9.1596,141200.0
2010-10-01 13:10:00,11.13,11.15,11.13,11.14,93200.0,9.1596,9.1761,9.1596,9.1678,93200.0
2010-10-01 13:15:00,11.14,11.14,11.13,11.13,155200.0,9.1678,9.1678,9.1596,9.1596,155200.0
2010-10-01 13:20:00,11.13,11.13,11.11,11.12,108400.0,9.1596,9.1596,9.1432,9.1514,108400.0
2010-10-01 13:25:00,11.12,11.12,11.11,11.11,162400.0,9.1514,9.1514,9.1432,9.1432,162400.0
2010-10-01 13:30:00,11.11,11.11,11.1,11.1,96000.0,9.1432,9.1432,9.1349,9.1349,96000.0
2010-10-01 13:35:00,11.1,11.1,11.08,11.08,94000.0,9.1349,9.1349,9.1185,9.1185,94000.0
2010-10-01 13:40:00,11.08,11.09,11.08,11.08,95200.0,9.1185,9.1267,9.1185,9.1185,95200.0
2010-10-01 13:45:00,11.08,11.09,11.07,11.09,71200.0,9.1185,9.1267,9.1102,9.1267,71200.0
2010-10-01 13:50:00,11.09,11.12,11.09,11.12,79600.0,9.1267,9.1514,9.1267,9.1514,79600.0
2010-10-01 13:55:00,11.11,11.12,11.11,11.11,48000.0,9.1432,9.1514,9.1432,9.1432,48000.0
2010-10-01 14:00:00,11.11,11.13,11.11,11.13,91200.0,9.1432,9.1596,9.1432,9.1596,91200.0
2010-10-01 14:05:00,11.13,11.13,11.12,11.12,74000.0,9.1596,9.1596,9.1514,9.1514,74000.0
2010-10-01 14:10:00,11.12,11.14,11.12,11.14,144400.0,9.1514,9.1678,9.1514,9.1678,144400.0
2010-10-01 14:15:00,11.14,11.14,11.13,11.14,43200.0,9.1678,9.1678,9.1596,9.1678,43200.0
2010-10-01 14:20:00,11.14,11.15,11.13,11.13,67200.0,9.1678,9.1761,9.1596,9.1596,67200.0
2010-10-01 14:25:00,11.13,11.14,11.12,11.13,68400.0,9.1596,9.1678,9.1514,9.1596,68400.0
2010-10-01 14:30:00,11.13,11.14,11.13,11.14,54000.0,9.1596,9.1678,9.1596,9.1678,54000.0
2010-10-01 14:35:00,11.14,11.15,11.13,11.13,65200.0,9.1678,9.1761,9.1596,9.1596,65200.0
2010-10-01 14:40:00,11.13,11.14,11.13,11.13,61200.0,9.1596,9.1678,9.1596,9.1596,61200.0
2010-10-01 14:45:00,11.13,11.14,11.13,11.13,96400.0,9.1596,9.1678,9.1596,9.1596,96400.0
2010-10-01 14:50:00,11.13,11.15,11.13,11.15,73200.0,9.1596,9.1761,9.1596,9.1761,73200.0
2010-10-01 14:55:00,11.15,11.15,11.14,11.15,48000.0,9.1761,9.1761,9.1678,9.1761,48000.0
2010-10-01 15:00:00,11.15,11.16,11.15,11.15,103600.0,9.1761,9.1843,9.1761,9.1761,103600.0
2010-10-01 15:05:00,11.15,11.16,11.15,11.15,239200.0,9.1761,9.1843,9.1761,9.1761,239200.0
2010-10-01 15:10:00,11.15,11.15,11.14,11.14,119200.0,9.1761,9.1761,9.1678,9.1678,119200.0
2010-10-01 15:15:00,11.14,11.16,11.13,11.15,126400.0,9.1678,9.1843,9.1596,9.1761,126400.0
2010-10-01 15:20:00,11.15,11.16,11.15,11.16,106000.0,9.1761,9.1843,9.1761,9.1843,106000.0
2010-10-01 15:25:00,11.16,11.16,11.14,11.15,122800.0,9.1843,9.1843,9.1678,9.1761,122800.0
2010-10-01 15:30:00,11.15,11.15,11.15,11.15,267600.0,9.1761,9.1761,9.1761,9.1761,267600.0
2010-10-01 15:35:00,11.15,11.15,11.15,11.15,173200.0,9.1761,9.1761,9.1761,9.1761,173200.0
2010-10-01 15:40:00,11.15,11.15,11.14,11.15,219200.0,9.1761,9.1761,9.1678,9.1761,219200.0
2010-10-01 15:45:00,11.15,11.15,11.15,11.15,314000.0,9.1761,9.1761,9.1761,9.1761,314000.0
2010-10-01 15:50:00,11.15,11.15,11.14,11.14,293200.0,9.1761,9.1761,9.1678,9.1678,293200.0
2010-10-01 15:55:00,11.14,11.15,11.13,11.13,850800.0,9.1678,9.1761,9.1596,9.1596,850800.0
2010-10-04 09:30:00,11.07,11.16,11.07,11.15,208400.0,9.1102,9.1843,9.1102,9.1761,208400.0
2010-10-04 09:35:00,11.15,11.2,11.14,11.2,209200.0,9.1761,9.2172,9.1678,9.2172,209200.0
2010-10-04 09:40:00,11.2,11.25,11.19,11.25,286000.0,9.2172,9.2584,9.209,9.2584,286000.0
2010-10-04 09:45:00,11.25,11.27,11.24,11.27,269200.0,9.2584,9.2748,9.2501,9.2748,269200.0
2010-10-04 09:50:00,11.27,11.27,11.21,11.22,240400.0,9.2748,9.2748,9.2255,9.2337,240400.0
2010-10-04 09:55:00,11.22,11.22,11.2,11.2,184800.0,9.2337,9.2337,9.2172,9.2172,184800.0
2010-10-04 10:00:00,11.2,11.22,11.17,11.22,314800.0,9.2172,9.2337,9.1925,9.2337,314800.0
2010-10-04 10:05:00,11.22,11.24,11.22,11.24,110000.0,9.2337,9.2501,9.2337,9.2501,110000.0
2010-10-04 10:10:00,11.23,11.24,11.22,11.24,140400.0,9.2419,9.2501,9.2337,9.2501,140400.0
2010-10-04 10:15:00,11.24,11.26,11.23,11.25,146800.0,9.2501,9.2666,9.2419,9.2584,146800.0
2010-10-04 10:20:00,11.25,11.27,11.24,11.26,91600.0,9.2584,9.2748,9.2501,9.2666,91600.0
2010-10-04 10:25:00,11.26,11.26,11.23,11.25,177200.0,9.2666,9.2666,9.2419,9.2584,177200.0
2010-10-04 10:30:00,11.25,11.28,11.24,11.27,309600.0,9.2584,9.2831,9.2501,9.2748,309600.0
2010-10-04 10:35:00,11.27,11.27,11.25,11.26,128800.0,9.2748,9.2748,9.2584,9.2666,128800.0
2010-10-04 10:40:00,11.26,11.27,11.24,11.24,124000.0,9.2666,9.2748,9.2501,9.2501,124000.0
2010-10-04 10:45:00,11.24,11.25,11.22,11.22,116800.0,9.2501,9.2584,9.2337,9.2337,116800.0
2010-10-04 10:50:00,11.22,11.22,11.21,11.22,65200.0,9.2337,9.2337,9.2255,9.2337,65200.0
2010-10-04 10:55:00,11.21,11.24,11.21,11.24,98400.0,9.2255,9.2501,9.2255,9.2501,98400.0
2010-10-04 11:00:00,11.24,11.24,11.21,11.22,109200.0,9.2501,9.2501,9.2255,9.2337,109200.0
2010-10-04 11:05:00,11.22,11.22,11.18,11.19,132000.0,9.2337,9.2337,9.2008,9.209,132000.0
2010-10-04 11:10:00,11.2,11.2,11.17,11.17,132000.0,9.2172,9.2172,9.1925,9.1925,132000.0
2010-10-04 11:15:00,11.17,11.17,11.14,11.16,193200.0,9.1925,9.1925,9.1678,9.1843,193200.0
2010-10-04 11:20:00,11.16,11.16,11.11,11.11,163200.0,9.1843,9.1843,9.1432,9.1432,163200.0
2010-10-04 11:25:00,11.11,11.12,11.1,11.12,74800.0,9.1432,9.1514,9.1349,9.1514,74800.0
2010-10-04 11:30:00,11.12,11.12,11.1,11.12,78000.0,9.1514,9.1514,9.1349,9.1514,78000.0
2010-10-04 11:35:00,11.12,11.15,11.12,11.14,89600.0,9.1514,9.1761,9.1514,9.1678,89600.0
2010-10-04 11:40:00,11.15,11.15,11.13,11.13,41600.0,9.1761,9.1761,9.1596,9.1596,41600.0
2010-10-04 11:45:00,11.13,11.14,11.13,11.13,67200.0,9.1596,9.1678,9.1596,9.1596,67200.0
2010-10-04 11:50:00,11.13,11.13,11.13,11.13,93600.0,9.1596,9.1596,9.1596,9.1596,93600.0
2010-10-04 11:55:00,11.13,11.14,11.11,11.11,166400.0,9.1596,9.1678,9.1432,9.1432,166400.0
2010-10-04 12:00:00,11.11,11.12,11.1,11.12,115200.0,9.1432,9.1514,9.1349,9.1514,115200.0
2010-10-04 12:05:00,11.11,11.12,11.1,11.11,198800.0,9.1432,9.1514,9.1349,9.1432,198800.0
2010-10-04 12:10:00,11.11,11.12,11.1,11.1,92000.0,9.1432,9.1514,9.1349,9.1349,92000.0
2010-10-04 12:15:00,11.1,11.13,11.1,11.13,71200.0,9.1349,9.1596,9.1349,9.1596,71200.0
2010-10-04 12:20:00,11.13,11.13,11.13,11.13,154000.0,9.1596,9.1596,9.1596,9.1596,154000.0
2010-10-04 12:25:00,11.13,11.13,11.12,11.13,88800.0,9.1596,9.1596,9.1514,9.1596,88800.0
2010-10-04 12:30:00,11.13,11.14,11.12,11.12,82000.0,9.1596,9.1678,9.1514,9.1514,82000.0
2010-10-04 12:35:00,11.12,11.13,11.12,11.13,91200.0,9.1514,9.1596,9.1514,9.1596,91200.0
2010-10-04 12:40:00,11.13,11.15,11.13,11.14,133600.0,9.1596,9.1761,9.1596,9.1678,133600.0
2010-10-04 12:45:00,11.14,11.16,11.14,11.16,111600.0,9.1678,9.1843,9.1678,9.1843,111600.0
2010-10-04 12:50:00,11.16,11.17,11.14,11.14,150000.0,9.1843,9.1925,9.1678,9.1678,150000.0
2010-10-04 12:55:00,11.14,11.15,11.13,11.14,124400.0,9.1678,9.1761,9.1596,9.1678,124400.0
2010-10-04 13:00:00,11.14,11.15,11.13,11.14,140000.0,9.1678,9.1761,9.1596,9.1678,140000.0
2010-10-04 13:05:00,11.14,11.15,11.14,11.14,82400.0,9.1678,9.1761,9.1678,9.1678,82400.0
2010-10-04 13:10:00,11.14,11.15,11.14,11.15,91200.0,9.1678,9.1761,9.1678,9.1761,91200.0
2010-10-04 13:15:00,11.15,11.16,11.15,11.15,130000.0,9.1761,9.1843,9.1761,9.1761,130000.0
2010-10-04 13:20:00,11.15,11.16,11.15,11.16,103600.0,9.1761,9.1843,9.1761,9.1843,103600.0
2010-10-04 13:25:00,11.16,11.16,11.14,11.15,85600.0,9.1843,9.1843,9.1678,9.1761,85600.0
2010-10-04 13:30:00,11.15,11.15,11.12,11.13,56800.0,9.1761,9.1761,9.1514,9.1596,56800.0
2010-10-04 13:35:00,11.13,11.13,11.12,11.12,42400.0,9.1596,9.1596,9.1514,9.1514,42400.0
2010-10-04 13:40:00,11.13,11.15,11.13,11.15,81600.0,9.1596,9.1761,9.1596,9.1761,81600.0
2010-10-04 13:45:00,11.14,11.15,11.14,11.15,60800.0,9.1678,9.1761,9.1678,9.1761,60800.0
2010-10-04 13:50:00,11.15,11.16,11.15,11.15,71200.0,9.1761,9.1843,9.1761,9.1761,71200.0
2010-10-04 13:55:00,11.15,11.16,11.15,11.16,39600.0,9.1761,9.1843,9.1761,9.1843,39600.0
2010-10-04 14:00:00,11.16,11.16,11.15,11.15,76000.0,9.1843,9.1843,9.1761,9.1761,76000.0
2010-10-04 14:05:00,11.15,11.16,11.15,11.16,63200.0,9.1761,9.1843,9.1761,9.1843,63200.0
2010-10-04 14:10:00,11.15,11.17,11.15,11.16,139600.0,9.1761,9.1925,9.1761,9.1843,139600.0
2010-10-04 14:15:00,11.16,11.16,11.15,11.15,72000.0,9.1843,9.1843,9.1761,9.1761,72000.0
2010-10-04 14:20:00,11.15,11.16,11.15,11.16,88000.0,9.1761,9.1843,9.1761,9.1843,88000.0
2010-10-04 14:25:00,11.16,11.16,11.15,11.16,78000.0,9.1843,9.1843,9.1761,9.1843,78000.0
2010-10-04 14:30:00,11.16,11.16,11.14,11.16,89600.0,9.1843,9.1843,9.1678,9.1843,89600.0
2010-10-04 14:35:00,11.16,11.18,11.16,11.17,102800.0,9.1843,9.2008,9.1843,9.1925,102800.0
2010-10-04 14:40:00,11.17,11.17,11.15,11.16,164400.0,9.1925,9.1925,9.1761,9.1843,164400.0
2010-10-04 14:45:00,11.16,11.17,11.16,11.16,215600.0,9.1843,9.1925,9.1843,9.1843,215600.0
2010-10-04 14:50:00,11.16,11.17,11.15,11.16,169200.0,9.1843,9.1925,9.1761,9.1843,169200.0
2010-10-04 14:55:00,11.15,11.16,11.15,11.15,179200.0,9.1761,9.1843,9.1761,9.1761,179200.0
2010-10-04 15:00:00,11.15,11.17,11.15,11.16,142800.0,9.1761,9.1925,9.1761,9.1843,142800.0
2010-10-04 15:05:00,11.16,11.16,11.15,11.15,62800.0,9.1843,9.1843,9.1761,9.1761,62800.0
2010-10-04 15:10:00,11.15,11.16,11.15,11.15,81200.0,9.1761,9.1843,9.1761,9.1761,81200.0
2010-10-04 15:15:00,11.15,11.16,11.15,11.16,108800.0,9.1761,9.1843,9.1761,9.1843,108800.0
2010-10-04 15:20:00,11.15,11.17,11.15,11.16,304400.0,9.1761,9.1925,9.1761,9.1843,304400.0
2010-10-04 15:25:00,11.16,11.16,11.15,11.16,78800.0,9.1843,9.1843,9.1761,9.1843,78800.0
2010-10-04 15:30:00,11.16,11.16,11.15,11.15,164000.0,9.1843,9.1843,9.1761,9.1761,164000.0
2010-10-04 15:35:00,11.15,11.15,11.14,11.15,130800.0,9.1761,9.1761,9.1678,9.1761,130800.0
2010-10-04 15:40:00,11.15,11.15,11.14,11.14,218000.0,9.1761,9.1761,9.1678,9.1678,218000.0
2010-10-04 15:45:00,11.14,11.14,11.13,11.13,366800.0,9.1678,9.1678,9.1596,9.1596,366800.0
2010-10-04 15:50:00,11.13,11.15,11.13,11.13,379200.0,9.1596,9.1761,9.1596,9.1596,379200.0
2010-10-04 15:55:00,11.13,11.14,11.13,11.14,908800.0,9.1596,9.1678,9.1596,9.1678,908800.0
2010-10-05 09:30:00,11.21,11.21,11.01,11.1,1601200.0,9.2255,9.2255,9.0609,9.1349,1601200.0
2010-10-05 09:35:00,11.1,11.1,10.96,10.96,828000.0,9.1349,9.1349,9.0197,9.0197,828000.0
2010-10-05 09:40:00,10.96,10.97,10.9,10.91,944000.0,9.0197,9.0279,8.9703,8.9786,944000.0
2010-10-05 09:45:00,10.91,10.99,10.9,10.97,645600.0,8.9786,9.0444,8.9703,9.0279,645600.0
2010-10-05 09:50:00,10.97,10.98,10.97,10.98,334400.0,9.0279,9.0362,9.0279,9.0362,334400.0
2010-10-05 09:55:00,10.98,11.03,10.98,11.02,421200.0,9.0362,9.0773,9.0362,9.0691,421200.0
2010-10-05 10:00:00,11.03,11.05,11.0,11.04,440400.0,9.0773,9.0938,9.0526,9.0856,440400.0
2010-10-05 10:05:00,11.04,11.08,11.04,11.07,277200.0,9.0856,9.1185,9.0856,9.1102,277200.0
2010-10-05 10:10:00,11.06,11.08,11.05,11.08,230400.0,9.102,9.1185,9.0938,9.1185,230400.0
2010-10-05 10:15:00,11.08,11.12,11.07,11.11,348400.0,9.1185,9.1514,9.1102,9.1432,348400.0
2010-10-05 10:20:00,11.11,11.11,11.07,11.09,571600.0,9.1432,9.1432,9.1102,9.1267,571600.0
2010-10-05 10:25:00,11.09,11.13,11.09,11.13,404400.0,9.1267,9.1596,9.1267,9.1596,404400.0
2010-10-05 10:30:00,11.13,11.13,11.09,11.12,416800.0,9.1596,9.1596,9.1267,9.1514,416800.0
2010-10-05 10:35:00,11.12,11.15,11.12,11.13,244000.0,9.1514,9.1761,9.1514,9.1596,244000.0
2010-10-05 10:40:00,11.13,11.14,11.13,11.14,126400.0,9.1596,9.1678,9.1596,9.1678,126400.0
2010-10-05 10:45:00,11.14,11.16,11.13,11.16,153200.0,9.1678,9.1843,9.1596,9.1843,153200.0
2010-10-05 10:50:00,11.16,11.2,11.16,11.19,200800.0,9.1843,9.2172,9.1843,9.209,200800.0
2010-10-05 10:55:00,11.19,11.2,11.18,11.19,123600.0,9.209,9.2172,9.2008,9.209,123600.0
2010-10-05 11:00:00,11.18,11.19,11.17,11.19,136800.0,9.2008,9.209,9.1925,9.209,136800.0
2010-10-05 11:05:00,11.19,11.22,11.18,11.21,182000.0,9.209,9.2337,9.2008,9.2255,182000.0
2010-10-05 11:10:00,11.21,11.21,11.2,11.2,120400.0,9.2255,9.2255,9.2172,9.2172,120400.0
2010-10-05 11:15:00,11.21,11.21,11.19,11.2,71600.0,9.2255,9.2255,9.209,9.2172,71600.0
2010-10-05 11:20:00,11.19,11.2,11.18,11.2,134400.0,9.209,9.2172,9.2008,9.2172,134400.0
2010-10-05 11:25:00,11.19,11.21,11.19,11.19,92400.0,9.209,9.2255,9.209,9.209,92400.0
2010-10-05 11:30:00,11.2,11.2,11.19,11.2,124400.0,9.2172,9.2172,9.209,9.2172,124400.0
2010-10-05 11:35:00,11.2,11.21,11.2,11.21,331600.0,9.2172,9.2255,9.2172,9.2255,331600.0
2010-10-05 11:40:00,11.22,11.24,11.22,11.24,95200.0,9.2337,9.2501,9.2337,9.2501,95200.0
2010-10-05 11:45:00,11.24,11.24,11.21,11.21,73600.0,9.2501,9.2501,9.2255,9.2255,73600.0
2010-10-05 11:50:00,11.21,11.22,11.2,11.21,79200.0,9.2255,9.2337,9.2172,9.2255,79200.0
2010-10-05 11:55:00,11.21,11.22,11.2,11.2,55200.0,9.2255,9.2337,9.2172,9.2172,55200.0
2010-10-05 12:00:00,11.2,11.2,11.19,11.19,77600.0,9.2172,9.2172,9.209,9.209,77600.0
2010-10-05 12:05:00,11.2,11.2,11.19,11.19,80000.0,9.2172,9.2172,9.209,9.209,80000.0
2010-10-05 12:10:00,11.19,11.2,11.19,11.2,91200.0,9.209,9.2172,9.209,9.2172,91200.0
2010-10-05 12:15:00,11.2,11.21,11.2,11.2,105200.0,9.2172,9.2255,9.2172,9.2172,105200.0
2010-10-05 12:20:00,11.21,11.21,11.19,11.2,84400.0,9.2255,9.2255,9.209,9.2172,84400.0
2010-10-05 12:25:00,11.2,11.2,11.19,11.2,62000.0,9.2172,9.2172,9.209,9.2172,62000.0
2010-10-05 12:30:00,11.19,11.2,11.19,11.2,55600.0,9.209,9.2172,9.209,9.2172,55600.0
2010-10-05 12:35:00,11.2,11.2,11.19,11.2,58400.0,9.2172,9.2172,9.209,9.2172,58400.0
2010-10-05 12:40:00,11.2,11.2,11.19,11.2,67600.0,9.2172,9.2172,9.209,9.2172,67600.0
2010-10-05 12:45:00,11.2,11.2,11.2,11.2,73600.0,9.2172,9.2172,9.2172,9.2172,73600.0
2010-10-05 12:50:00,11.2,11.2,11.19,11.2,64800.0,9.2172,9.2172,9.209,9.2172,64800.0
2010-10-05 12:55:00,11.2,11.21,11.19,11.2,76000.0,9.2172,9.2255,9.209,9.2172,76000.0
2010-10-05 13:00:00,11.2,11.21,11.2,11.2,129600.0,9.2172,9.2255,9.2172,9.2172,129600.0
2010-10-05 13:05:00,11.2,11.21,11.2,11.2,64400.0,9.2172,9.2255,9.2172,9.2172,64400.0
2010-10-05 13:10:00,11.2,11.22,11.2,11.22,135600.0,9.2172,9.2337,9.2172,9.2337,135600.0
2010-10-05 13:15:00,11.22,11.23,11.2,11.2,80000.0,9.2337,9.2419,9.2172,9.2172,80000.0
2010-10-05 13:20:00,11.2,11.21,11.2,11.2,206800.0,9.2172,9.2255,9.2172,9.2172,206800.0
2010-10-05 13:25:00,11.2,11.2,11.19,11.2,84000.0,9.2172,9.2172,9.209,9.2172,84000.0
2010-10-05 13:30:00,11.2,11.2,11.2,11.2,74400.0,9.2172,9.2172,9.2172,9.2172,74400.0
2010-10-05 13:35:00,11.2,11.2,11.2,11.2,59600.0,9.2172,9.2172,9.2172,9.2172,59600.0
2010-10-05 13:40:00,11.2,11.2,11.18,11.18,210000.0,9.2172,9.2172,9.2008,9.2008,210000.0
2010-10-05 13:45:00,11.18,11.18,11.17,11.17,79600.0,9.2008,9.2008,9.1925,9.1925,79600.0
2010-10-05 13:50:00,11.17,11.18,11.16,11.18,88400.0,9.1925,9.2008,9.1843,9.2008,88400.0
2010-10-05 13:55:00,11.18,11.19,11.18,11.19,80400.0,9.2008,9.209,9.2008,9.209,80400.0
2010-10-05 14:00:00,11.19,11.21,11.19,11.21,110400.0,9.209,9.2255,9.209,9.2255,110400.0
2010-10-05 14:05:00,11.2,11.21,11.2,11.2,105200.0,9.2172,9.2255,9.2172,9.2172,105200.0
2010-10-05 14:10:00,11.2,11.2,11.19,11.19,96400.0,9.2172,9.2172,9.209,9.209,96400.0
2010-10-05 14:15:00,11.19,11.21,11.19,11.21,105600.0,9.209,9.2255,9.209,9.2255,105600.0
2010-10-05 14:20:00,11.21,11.21,11.2,11.2,78800.0,9.2255,9.2255,9.2172,9.2172,78800.0
2010-10-05 14:25:00,11.2,11.2,11.19,11.2,66400.0,9.2172,9.2172,9.209,9.2172,66400.0
2010-10-05 14:30:00,11.2,11.21,11.18,11.18,232000.0,9.2172,9.2255,9.2008,9.2008,232000.0
2010-10-05 14:35:00,11.19,11.2,11.17,11.17,94000.0,9.209,9.2172,9.1925,9.1925,94000.0
2010-10-05 14:40:00,11.17,11.18,11.17,11.18,89200.0,9.1925,9.2008,9.1925,9.2008,89200.0
2010-10-05 14:45:00,11.18,11.18,11.17,11.17,126400.0,9.2008,9.2008,9.1925,9.1925,126400.0
2010-10-05 14:50:00,11.16,11.17,11.16,11.17,93600.0,9.1843,9.1925,9.1843,9.1925,93600.0
2010-10-05 14:55:00,11.17,11.18,11.17,11.18,207600.0,9.1925,9.2008,9.1925,9.2008,207600.0
2010-10-05 15:00:00,11.18,11.19,11.18,11.19,181600.0,9.2008,9.209,9.2008,9.209,181600.0
2010-10-05 15:05:00,11.18,11.19,11.18,11.18,150000.0,9.2008,9.209,9.2008,9.2008,150000.0
2010-10-05 15:10:00,11.18,11.19,11.18,11.19,172000.0,9.2008,9.209,9.2008,9.209,172000.0
2010-10-05 15:15:00,11.19,11.2,11.19,11.19,158400.0,9.209,9.2172,9.209,9.209,158400.0
2010-10-05 15:20:00,11.19,11.2,11.19,11.19,226400.0,9.209,9.2172,9.209,9.209,226400.0
2010-10-05 15:25:00,11.19,11.2,11.18,11.18,174800.0,9.209,9.2172,9.2008,9.2008,174800.0
2010-10-05 15:30:00,11.18,11.19,11.18,11.18,214400.0,9.2008,9.209,9.2008,9.2008,214400.0
2010-10-05 15:35:00,11.18,11.19,11.18,11.19,192400.0,9.2008,9.209,9.2008,9.209,192400.0
2010-10-05 15:40:00,11.19,11.19,11.18,11.18,302400.0,9.209,9.209,9.2008,9.2008,302400.0
2010-10-05 15:45:00,11.18,11.18,11.17,11.18,546800.0,9.2008,9.2008,9.1925,9.2008,546800.0
2010-10-05 15:50:00,11.17,11.18,11.17,11.17,531200.0,9.1925,9.2008,9.1925,9.1925,531200.0
2010-10-05 15:55:00,11.18,11.18,11.17,11.17,620400.0,9.2008,9.2008,9.1925,9.1925,620400.0
2010-10-06 09:30:00,11.13,11.15,11.12,11.15,232800.0,9.1596,9.1761,9.1514,9.1761,232800.0
2010-10-06 09:35:00,11.15,11.2,11.15,11.18,100800.0,9.1761,9.2172,9.1761,9.2008,100800.0
2010-10-06 09:40:00,11.18,11.19,11.15,11.16,134000.0,9.2008,9.209,9.1761,9.1843,134000.0
2010-10-06 09:45:00,11.16,11.18,11.16,11.17,121200.0,9.1843,9.2008,9.1843,9.1925,121200.0
2010-10-06 09:50:00,11.17,11.2,11.17,11.19,143200.0,9.1925,9.2172,9.1925,9.209,143200.0
2010-10-06 09:55:00,11.19,11.19,11.15,11.17,87600.0,9.209,9.209,9.1761,9.1925,87600.0
2010-10-06 10:00:00,11.17,11.19,11.17,11.17,97200.0,9.1925,9.209,9.1925,9.1925,97200.0
2010-10-06 10:05:00,11.17,11.17,11.13,11.13,123600.0,9.1925,9.1925,9.1596,9.1596,123600.0
2010-10-06 10:10:00,11.13,11.13,11.12,11.13,140800.0,9.1596,9.1596,9.1514,9.1596,140800.0
2010-10-06 10:15:00,11.13,11.13,11.1,11.11,135600.0,9.1596,9.1596,9.1349,9.1432,135600.0
2010-10-06 10:20:00,11.1,11.11,11.07,11.08,133200.0,9.1349,9.1432,9.1102,9.1185,133200.0
2010-10-06 10:25:00,11.08,11.1,11.07,11.1,98800.0,9.1185,9.1349,9.1102,9.1349,98800.0
2010-10-06 10:30:00,11.1,11.1,11.09,11.09,156000.0,9.1349,9.1349,9.1267,9.1267,156000.0
2010-10-06 10:35:00,11.09,11.09,11.07,11.08,109200.0,9.1267,9.1267,9.1102,9.1185,109200.0
2010-10-06 10:40:00,11.09,11.1,11.08,11.09,114000.0,9.1267,9.1349,9.1185,9.1267,114000.0
2010-10-06 10:45:00,11.09,11.09,11.06,11.07,173200.0,9.1267,9.1267,9.102,9.1102,173200.0
2010-10-06 10:50:00,11.07,11.07,11.03,11.04,262000.0,9.1102,9.1102,9.0773,9.0856,262000.0
2010-10-06 10:55:00,11.04,11.06,11.04,11.05,178800.0,9.0856,9.102,9.0856,9.0938,178800.0
2010-10-06 11:00:00,11.06,11.06,11.04,11.04,118400.0,9.102,9.102,9.0856,9.0856,118400.0
2010-10-06 11:05:00,11.04,11.07,11.04,11.06,180800.0,9.0856,9.1102,9.0856,9.102,180800.0
2010-10-06 11:10:00,11.06,11.06,11.05,11.05,115600.0,9.102,9.102,9.0938,9.0938,115600.0
2010-10-06 11:15:00,11.05,11.05,11.04,11.04,129600.0,9.0938,9.0938,9.0856,9.0856,129600.0
2010-10-06 11:20:00,11.05,11.05,11.04,11.05,101200.0,9.0938,9.0938,9.0856,9.0938,101200.0
2010-10-06 11:25:00,11.05,11.06,11.05,11.06,170400.0,9.0938,9.102,9.0938,9.102,170400.0
2010-10-06 11:30:00,11.06,11.08,11.06,11.08,102000.0,9.102,9.1185,9.102,9.1185,102000.0
2010-10-06 11:35:00,11.08,11.09,11.06,11.06,54400.0,9.1185,9.1267,9.102,9.102,54400.0
2010-10-06 11:40:00,11.07,11.07,11.05,11.05,75600.0,9.1102,9.1102,9.0938,9.0938,75600.0
2010-10-06 11:45:00,11.05,11.05,11.04,11.04,140400.0,9.0938,9.0938,9.0856,9.0856,140400.0
2010-10-06 11:50:00,11.05,11.05,11.04,11.05,139200.0,9.0938,9.0938,9.0856,9.0938,139200.0
2010-10-06 11:55:00,11.05,11.05,11.05,11.05,51200.0,9.0938,9.0938,9.0938,9.0938,51200.0
2010-10-06 12:00:00,11.05,11.08,11.05,11.08,69200.0,9.0938,9.1185,9.0938,9.1185,69200.0
2010-10-06 12:05:00,11.07,11.09,11.07,11.09,91200.0,9.1102,9.1267,9.1102,9.1267,91200.0
2010-10-06 12:10:00,11.09,11.1,11.09,11.1,36800.0,9.1267,9.1349,9.1267,9.1349,36800.0
2010-10-06 12:15:00,11.1,11.1,11.08,11.09,56000.0,9.1349,9.1349,9.1185,9.1267,56000.0
2010-10-06 12:20:00,11.09,11.09,11.08,11.08,44000.0,9.1267,9.1267,9.1185,9.1185,44000.0
2010-10-06 12:25:00,11.08,11.08,11.07,11.07,63200.0,9.1185,9.1185,9.1102,9.1102,63200.0
2010-10-06 12:30:00,11.07,11.09,11.07,11.09,66800.0,9.1102,9.1267,9.1102,9.1267,66800.0
2010-10-06 12:35:00,11.09,11.1,11.09,11.1,41600.0,9.1267,9.1349,9.1267,9.1349,41600.0
2010-10-06 12:40:00,11.1,11.12,11.1,11.11,50000.0,9.1349,9.1514,9.1349,9.1432,50000.0
2010-10-06 12:45:00,11.11,11.11,11.1,11.1,30800.0,9.1432,9.1432,9.1349,9.1349,30800.0
2010-10-06 12:50:00,11.1,11.1,11.09,11.09,18000.0,9.1349,9.1349,9.1267,9.1267,18000.0
2010-10-06 12:55:00,11.09,11.09,11.08,11.09,57600.0,9.1267,9.1267,9.1185,9.1267,57600.0
2010-10-06 13:00:00,11.09,11.09,11.08,11.08,36400.0,9.1267,9.1267,9.1185,9.1185,36400.0
2010-10-06 13:05:00,11.08,11.08,11.07,11.07,32800.0,9.1185,9.1185,9.1102,9.1102,32800.0
2010-10-06 13:10:00,11.07,11.08,11.07,11.08,32400.0,9.1102,9.1185,9.1102,9.1185,32400.0
2010-10-06 13:15:00,11.08,11.09,11.07,11.07,78800.0,9.1185,9.1267,9.1102,9.1102,78800.0
2010-10-06 13:20:00,11.07,11.09,11.07,11.09,52400.0,9.1102,9.1267,9.1102,9.1267,52400.0
2010-10-06 13:25:00,11.09,11.09,11.08,11.09,44800.0,9.1267,9.1267,9.1185,9.1267,44800.0
2010-10-06 13:30:00,11.09,11.09,11.08,11.08,21200.0,9.1267,9.1267,9.1185,9.1185,21200.0
2010-10-06 13:35:00,11.08,11.09,11.08,11.08,52800.0,9.1185,9.1267,9.1185,9.1185,52800.0
2010-10-06 13:40:00,11.08,11.09,11.08,11.09,40800.0,9.1185,9.1267,9.1185,9.1267,40800.0
2010-10-06 13:45:00,11.09,11.09,11.08,11.08,50800.0,9.1267,9.1267,9.1185,9.1185,50800.0
2010-10-06 13:50:00,11.08,11.08,11.06,11.06,88000.0,9.1185,9.1185,9.102,9.102,88000.0
2010-10-06 13:55:00,11.06,11.07,11.06,11.06,220800.0,9.102,9.1102,9.102,9.102,220800.0
2010-10-06 14:00:00,11.06,11.07,11.05,11.06,140400.0,9.102,9.1102,9.0938,9.102,140400.0
2010-10-06 14:05:00,11.06,11.06,11.05,11.06,115600.0,9.102,9.102,9.0938,9.102,115600.0
2010-10-06 14:10:00,11.06,11.06,11.05,11.06,96000.0,9.102,9.102,9.0938,9.102,96000.0
2010-10-06 14:15:00,11.06,11.06,11.06,11.06,140800.0,9.102,9.102,9.102,9.102,140800.0
2010-10-06 14:20:00,11.06,11.07,11.06,11.07,65600.0,9.102,9.1102,9.102,9.1102,65600.0
2010-10-06 14:25:00,11.07,11.07,11.06,11.07,61200.0,9.1102,9.1102,9.102,9.1102,61200.0
2010-10-06 14:30:00,11.07,11.07,11.06,11.06,167600.0,9.1102,9.1102,9.102,9.102,167600.0
2010-10-06 14:35:00,11.06,11.07,11.06,11.06,142800.0,9.102,9.1102,9.102,9.102,142800.0
2010-10-06 14:40:00,11.06,11.07,11.06,11.07,184800.0,9.102,9.1102,9.102,9.1102,184800.0
2010-10-06 14:45:00,11.07,11.08,11.07,11.08,119600.0,9.1102,9.1185,9.1102,9.1185,119600.0
2010-10-06 14:50:00,11.08,11.1,11.08,11.09,126400.0,9.1185,9.1349,9.1185,9.1267,126400.0
2010-10-06 14:55:00,11.09,11.1,11.08,11.08,137600.0,9.1267,9.1349,9.1185,9.1185,137600.0
2010-10-06 15:00:00,11.09,11.1,11.08,11.09,134800.0,9.1267,9.1349,9.1185,9.1267,134800.0
2010-10-06 15:05:00,11.09,11.1,11.09,11.09,99600.0,9.1267,9.1349,9.1267,9.1267,99600.0
2010-10-06 15:10:00,11.09,11.11,11.08,11.11,440800.0,9.1267,9.1432,9.1185,9.1432,440800.0
2010-10-06 15:15:00,11.11,11.12,11.11,11.12,388400.0,9.1432,9.1514,9.1432,9.1514,388400.0
2010-10-06 15:20:00,11.11,11.12,11.11,11.11,163600.0,9.1432,9.1514,9.1432,9.1432,163600.0
2010-10-06 15:25:00,11.11,11.12,11.11,11.11,68800.0,9.1432,9.1514,9.1432,9.1432,68800.0
2010-10-06 15:30:00,11.11,11.11,11.1,11.1,168000.0,9.1432,9.1432,9.1349,9.1349,168000.0
2010-10-06 15:35:00,11.09,11.09,11.08,11.09,232000.0,9.1267,9.1267,9.1185,9.1267,232000.0
2010-10-06 15:40:00,11.09,11.12,11.09,11.12,653200.0,9.1267,9.1514,9.1267,9.1514,653200.0
2010-10-06 15:45:00,11.12,11.14,11.12,11.14,608400.0,9.1514,9.1678,9.1514,9.1678,608400.0
2010-10-06 15:50:00,11.14,11.17,11.14,11.14,890000.0,9.1678,9.1925,9.1678,9.1678,890000.0
2010-10-06 15:55:00,11.14,11.14,11.13,11.14,682800.0,9.1678,9.1678,9.1596,9.1678,682800.0
2010-10-07 09:30:00,11.04,11.21,11.04,11.16,1083200.0,9.0856,9.2255,9.0856,9.1843,1083200.0
2010-10-07 09:35:00,11.16,11.16,11.04,11.04,1342000.0,9.1843,9.1843,9.0856,9.0856,1342000.0
2010-10-07 09:40:00,11.05,11.06,11.04,11.04,517200.0,9.0938,9.102,9.0856,9.0856,517200.0
2010-10-07 09:45:00,11.04,11.04,10.97,11.0,849200.0,9.0856,9.0856,9.0279,9.0526,849200.0
2010-10-07 09:50:00,11.0,11.09,10.99,11.05,559200.0,9.0526,9.1267,9.0444,9.0938,559200.0
2010-10-07 09:55:00,11.06,11.1,11.03,11.03,473600.0,9.102,9.1349,9.0773,9.0773,473600.0
2010-10-07 10:00:00,11.03,11.05,11.01,11.05,461600.0,9.0773,9.0938,9.0609,9.0938,461600.0
2010-10-07 10:05:00,11.05,11.06,11.04,11.06,214400.0,9.0938,9.102,9.0856,9.102,214400.0
2010-10-07 10:10:00,11.05,11.08,11.05,11.08,392400.0,9.0938,9.1185,9.0938,9.1185,392400.0
2010-10-07 10:15:00,11.07,11.08,11.05,11.06,175600.0,9.1102,9.1185,9.0938,9.102,175600.0
2010-10-07 10:20:00,11.06,11.09,11.06,11.08,574400.0,9.102,9.1267,9.102,9.1185,574400.0
2010-10-07 10:25:00,11.08,11.11,11.08,11.09,360400.0,9.1185,9.1432,9.1185,9.1267,360400.0
2010-10-07 10:30:00,11.09,11.09,11.07,11.08,263600.0,9.1267,9.1267,9.1102,9.1185,263600.0
2010-10-07 10:35:00,11.08,11.09,11.06,11.08,242400.0,9.1185,9.1267,9.102,9.1185,242400.0
2010-10-07 10:40:00,11.08,11.08,11.06,11.06,233600.0,9.1185,9.1185,9.102,9.102,233600.0
2010-10-07 10:45:00,11.06,11.07,11.04,11.04,213600.0,9.102,9.1102,9.0856,9.0856,213600.0
2010-10-07 10:50:00,11.04,11.05,11.03,11.03,250000.0,9.0856,9.0938,9.0773,9.0773,250000.0
2010-10-07 10:55:00,11.03,11.03,10.99,11.0,177600.0,9.0773,9.0773,9.0444,9.0526,177600.0
2010-10-07 11:00:00,11.0,11.02,10.99,11.01,248000.0,9.0526,9.0691,9.0444,9.0609,248000.0
2010-10-07 11:05:00,11.01,11.05,11.01,11.04,254000.0,9.0609,9.0938,9.0609,9.0856,254000.0
2010-10-07 11:10:00,11.04,11.04,11.02,11.03,150400.0,9.0856,9.0856,9.0691,9.0773,150400.0
2010-10-07 11:15:00,11.03,11.05,11.02,11.03,346000.0,9.0773,9.0938,9.0691,9.0773,346000.0
2010-10-07 11:20:00,11.03,11.05,11.02,11.05,106800.0,9.0773,9.0938,9.0691,9.0938,106800.0
2010-10-07 11:25:00,11.05,11.05,11.04,11.04,68400.0,9.0938,9.0938,9.0856,9.0856,68400.0
2010-10-07 11:30:00,11.04,11.05,11.03,11.03,254000.0,9.0856,9.0938,9.0773,9.0773,254000.0
2010-10-07 11:35:00,11.03,11.03,10.99,11.0,334400.0,9.0773,9.0773,9.0444,9.0526,334400.0
2010-10-07 11:40:00,11.0,11.0,11.0,11.0,223600.0,9.0526,9.0526,9.0526,9.0526,223600.0
2010-10-07 11:45:00,11.0,11.01,10.99,10.99,135600.0,9.0526,9.0609,9.0444,9.0444,135600.0
2010-10-07 11:50:00,10.99,11.0,10.99,10.99,134400.0,9.0444,9.0526,9.0444,9.0444,134400.0
2010-10-07 11:55:00,10.99,11.0,10.99,10.99,161200.0,9.0444,9.0526,9.0444,9.0444,161200.0
2010-10-07 12:00:00,10.99,11.0,10.99,11.0,98400.0,9.0444,9.0526,9.0444,9.0526,98400.0
2010-10-07 12:05:00,11.0,11.0,10.99,11.0,182400.0,9.0526,9.0526,9.0444,9.0526,182400.0
2010-10-07 12:10:00,11.0,11.0,10.99,11.0,86000.0,9.0526,9.0526,9.0444,9.0526,86000.0
2010-10-07 12:15:00,11.01,11.01,10.99,10.99,105600.0,9.0609,9.0609,9.0444,9.0444,105600.0
2010-10-07 12:20:00,10.99,11.0,10.99,10.99,90000.0,9.0444,9.0526,9.0444,9.0444,90000.0
2010-10-07 12:25:00,10.99,10.99,10.95,10.96,110400.0,9.0444,9.0444,9.0115,9.0197,110400.0
2010-10-07 12:30:00,10.96,10.97,10.94,10.96,165200.0,9.0197,9.0279,9.0033,9.0197,165200.0
2010-10-07 12:35:00,10.96,10.96,10.94,10.96,170000.0,9.0197,9.0197,9.0033,9.0197,170000.0
2010-10-07 12:40:00,10.96,10.96,10.95,10.96,50800.0,9.0197,9.0197,9.0115,9.0197,50800.0
2010-10-07 12:45:00,10.95,10.96,10.95,10.96,63200.0,9.0115,9.0197,9.0115,9.0197,63200.0
2010-10-07 12:50:00,10.96,10.96,10.94,10.95,87600.0,9.0197,9.0197,9.0033,9.0115,87600.0
2010-10-07 12:55:00,10.95,10.95,10.94,10.95,112000.0,9.0115,9.0115,9.0033,9.0115,112000.0
2010-10-07 13:00:00,10.95,10.95,10.95,10.95,113200.0,9.0115,9.0115,9.0115,9.0115,113200.0
2010-10-07 13:05:00,10.95,10.97,10.95,10.97,138800.0,9.0115,9.0279,9.0115,9.0279,138800.0
2010-10-07 13:10:00,10.97,10.98,10.96,10.96,90800.0,9.0279,9.0362,9.0197,9.0197,90800.0
2010-10-07 13:15:00,10.96,10.97,10.96,10.97,42800.0,9.0197,9.0279,9.0197,9.0279,42800.0
2010-10-07 13:20:00,10.97,10.99,10.97,10.97,59600.0,9.0279,9.0444,9.0279,9.0279,59600.0
2010-10-07 13:25:00,10.98,10.98,10.97,10.98,47600.0,9.0362,9.0362,9.0279,9.0362,47600.0
2010-10-07 13:30:00,10.98,10.99,10.97,10.98,60400.0,9.0362,9.0444,9.0279,9.0362,60400.0
2010-10-07 13:35:00,10.98,10.98,10.96,10.97,177600.0,9.0362,9.0362,9.0197,9.0279,177600.0
2010-10-07 13:40:00,10.97,10.97,10.96,10.97,128000.0,9.0279,9.0279,9.0197,9.0279,128000.0
2010-10-07 13:45:00,10.97,10.97,10.96,10.96,95600.0,9.0279,9.0279,9.0197,9.0197,95600.0
2010-10-07 13:50:00,10.96,10.97,10.95,10.96,167200.0,9.0197,9.0279,9.0115,9.0197,167200.0
2010-10-07 13:55:00,10.96,10.99,10.96,10.98,140400.0,9.0197,9.0444,9.0197,9.0362,140400.0
2010-10-07 14:00:00,10.98,11.0,10.98,10.99,127600.0,9.0362,9.0526,9.0362,9.0444,127600.0
2010-10-07 14:05:00,10.99,11.0,10.98,10.99,118000.0,9.0444,9.0526,9.0362,9.0444,118000.0
2010-10-07 14:10:00,10.99,11.0,10.99,11.0,153200.0,9.0444,9.0526,9.0444,9.0526,153200.0
2010-10-07 14:15:00,11.0,11.02,11.0,11.01,298000.0,9.0526,9.0691,9.0526,9.0609,298000.0
2010-10-07 14:20:00,11.01,11.03,11.01,11.03,92400.0,9.0609,9.0773,9.0609,9.0773,92400.0
2010-10-07 14:25:00,11.03,11.03,11.01,11.01,87600.0,9.0773,9.0773,9.0609,9.0609,87600.0
2010-10-07 14:30:00,11.01,11.02,11.0,11.0,361600.0,9.0609,9.0691,9.0526,9.0526,361600.0
2010-10-07 14:35:00,11.0,11.02,10.99,11.02,223200.0,9.0526,9.0691,9.0444,9.0691,223200.0
2010-10-07 14:40:00,11.02,11.04,11.02,11.04,171600.0,9.0691,9.0856,9.0691,9.0856,171600.0
2010-10-07 14:45:00,11.04,11.05,11.03,11.03,228800.0,9.0856,9.0938,9.0773,9.0773,228800.0
2010-10-07 14:50:00,11.03,11.04,11.03,11.03,163200.0,9.0773,9.0856,9.0773,9.0773,163200.0
2010-10-07 14:55:00,11.03,11.04,11.03,11.04,133200.0,9.0773,9.0856,9.0773,9.0856,133200.0
2010-10-07 15:00:00,11.04,11.05,11.03,11.05,176000.0,9.0856,9.0938,9.0773,9.0938,176000.0
2010-10-07 15:05:00,11.05,11.05,11.04,11.05,248800.0,9.0938,9.0938,9.0856,9.0938,248800.0
2010-10-07 15:10:00,11.05,11.05,11.03,11.04,217200.0,9.0938,9.0938,9.0773,9.0856,217200.0
2010-10-07 15:15:00,11.04,11.05,11.03,11.03,131600.0,9.0856,9.0938,9.0773,9.0773,131600.0
2010-10-07 15:20:00,11.03,11.04,11.03,11.04,148000.0,9.0773,9.0856,9.0773,9.0856,148000.0
2010-10-07 15:25:00,11.03,11.04,11.03,11.03,155200.0,9.0773,9.0856,9.0773,9.0773,155200.0
2010-10-07 15:30:00,11.03,11.03,11.02,11.02,362400.0,9.0773,9.0773,9.0691,9.0691,362400.0
2010-10-07 15:35:00,11.02,11.04,11.01,11.04,251200.0,9.0691,9.0856,9.0609,9.0856,251200.0
2010-10-07 15:40:00,11.04,11.04,11.03,11.03,285200.0,9.0856,9.0856,9.0773,9.0773,285200.0
2010-10-07 15:45:00,11.03,11.04,11.03,11.03,537600.0,9.0773,9.0856,9.0773,9.0773,537600.0
2010-10-07 15:50:00,11.03,11.04,11.01,11.02,645600.0,9.0773,9.0856,9.0609,9.0691,645600.0
2010-10-07 15:55:00,11.02,11.04,11.02,11.03,402800.0,9.0691,9.0856,9.0691,9.0773,402800.0
2010-10-08 09:30:00,11.03,11.14,11.03,11.14,270800.0,9.0773,9.1678,9.0773,9.1678,270800.0
2010-10-08 09:35:00,11.14,11.14,11.08,11.1,348400.0,9.1678,9.1678,9.1185,9.1349,348400.0
2010-10-08 09:40:00,11.1,11.16,11.1,11.15,298000.0,9.1349,9.1843,9.1349,9.1761,298000.0
2010-10-08 09:45:00,11.15,11.15,11.11,11.13,163600.0,9.1761,9.1761,9.1432,9.1596,163600.0
2010-10-08 09:50:00,11.13,11.16,11.13,11.15,410400.0,9.1596,9.1843,9.1596,9.1761,410400.0
2010-10-08 09:55:00,11.15,11.2,11.15,11.2,217200.0,9.1761,9.2172,9.1761,9.2172,217200.0
2010-10-08 10:00:00,11.2,11.2,11.19,11.2,358800.0,9.2172,9.2172,9.209,9.2172,358800.0
2010-10-08 10:05:00,11.2,11.22,11.19,11.19,320400.0,9.2172,9.2337,9.209,9.209,320400.0
2010-10-08 10:10:00,11.19,11.2,11.17,11.17,517600.0,9.209,9.2172,9.1925,9.1925,517600.0
2010-10-08 10:15:00,11.17,11.19,11.17,11.18,290000.0,9.1925,9.209,9.1925,9.2008,290000.0
2010-10-08 10:20:00,11.18,11.18,11.15,11.17,284400.0,9.2008,9.2008,9.1761,9.1925,284400.0
2010-10-08 10:25:00,11.17,11.17,11.14,11.14,158800.0,9.1925,9.1925,9.1678,9.1678,158800.0
2010-10-08 10:30:00,11.14,11.15,11.13,11.15,156000.0,9.1678,9.1761,9.1596,9.1761,156000.0
2010-10-08 10:35:00,11.15,11.18,11.15,11.18,120000.0,9.1761,9.2008,9.1761,9.2008,120000.0
2010-10-08 10:40:00,11.18,11.19,11.18,11.19,166400.0,9.2008,9.209,9.2008,9.209,166400.0
2010-10-08 10:45:00,11.19,11.19,11.18,11.18,97600.0,9.209,9.209,9.2008,9.2008,97600.0
2010-10-08 10:50:00,11.18,11.2,11.18,11.2,89600.0,9.2008,9.2172,9.2008,9.2172,89600.0
2010-10-08 10:55:00,11.2,11.23,11.2,11.23,155600.0,9.2172,9.2419,9.2172,9.2419,155600.0
2010-10-08 11:00:00,11.23,11.24,11.22,11.23,105600.0,9.2419,9.2501,9.2337,9.2419,105600.0
2010-10-08 11:05:00,11.23,11.24,11.23,11.23,76000.0,9.2419,9.2501,9.2419,9.2419,76000.0
2010-10-08 11:10:00,11.23,11.23,11.22,11.22,58400.0,9.2419,9.2419,9.2337,9.2337,58400.0
2010-10-08 11:15:00,11.22,11.25,11.22,11.24,94800.0,9.2337,9.2584,9.2337,9.2501,94800.0
2010-10-08 11:20:00,11.24,11.25,11.24,11.25,128800.0,9.2501,9.2584,9.2501,9.2584,128800.0
2010-10-08 11:25:00,11.25,11.27,11.24,11.24,198000.0,9.2584,9.2748,9.2501,9.2501,198000.0
2010-10-08 11:30:00,11.24,11.26,11.23,11.24,198400.0,9.2501,9.2666,9.2419,9.2501,198400.0
2010-10-08 11:35:00,11.24,11.24,11.22,11.23,218800.0,9.2501,9.2501,9.2337,9.2419,218800.0
2010-10-08 11:40:00,11.23,11.24,11.22,11.24,116000.0,9.2419,9.2501,9.2337,9.2501,116000.0
2010-10-08 11:45:00,11.24,11.24,11.21,11.22,142800.0,9.2501,9.2501,9.2255,9.2337,142800.0
2010-10-08 11:50:00,11.22,11.23,11.21,11.21,208400.0,9.2337,9.2419,9.2255,9.2255,208400.0
2010-10-08 11:55:00,11.21,11.23,11.21,11.22,92000.0,9.2255,9.2419,9.2255,9.2337,92000.0
2010-10-08 12:00:00,11.22,11.23,11.2,11.2,126000.0,9.2337,9.2419,9.2172,9.2172,126000.0
2010-10-08 12:05:00,11.2,11.22,11.2,11.22,51200.0,9.2172,9.2337,9.2172,9.2337,51200.0
2010-10-08 12:10:00,11.22,11.23,11.22,11.23,38000.0,9.2337,9.2419,9.2337,9.2419,38000.0
2010-10-08 12:15:00,11.23,11.23,11.23,11.23,56400.0,9.2419,9.2419,9.2419,9.2419,56400.0
2010-10-08 12:20:00,11.23,11.23,11.22,11.22,38000.0,9.2419,9.2419,9.2337,9.2337,38000.0
2010-10-08 12:25:00,11.22,11.22,11.22,11.22,40800.0,9.2337,9.2337,9.2337,9.2337,40800.0
2010-10-08 12:30:00,11.22,11.23,11.22,11.23,54000.0,9.2337,9.2419,9.2337,9.2419,54000.0
2010-10-08 12:35:00,11.23,11.25,11.23,11.25,28400.0,9.2419,9.2584,9.2419,9.2584,28400.0
2010-10-08 12:40:00,11.25,11.25,11.24,11.25,61200.0,9.2584,9.2584,9.2501,9.2584,61200.0
2010-10-08 12:45:00,11.25,11.25,11.24,11.24,40800.0,9.2584,9.2584,9.2501,9.2501,40800.0
2010-10-08 12:50:00,11.24,11.25,11.24,11.24,28000.0,9.2501,9.2584,9.2501,9.2501,28000.0
2010-10-08 12:55:00,11.24,11.25,11.24,11.25,36000.0,9.2501,9.2584,9.2501,9.2584,36000.0
2010-10-08 13:00:00,11.25,11.26,11.24,11.24,52000.0,9.2584,9.2666,9.2501,9.2501,52000.0
2010-10-08 13:05:00,11.25,11.25,11.24,11.24,42400.0,9.2584,9.2584,9.2501,9.2501,42400.0
2010-10-08 13:10:00,11.24,11.26,11.24,11.26,101600.0,9.2501,9.2666,9.2501,9.2666,101600.0
2010-10-08 13:15:00,11.26,11.26,11.25,11.26,30000.0,9.2666,9.2666,9.2584,9.2666,30000.0
2010-10-08 13:20:00,11.27,11.27,11.25,11.26,62000.0,9.2748,9.2748,9.2584,9.2666,62000.0
2010-10-08 13:25:00,11.26,11.27,11.25,11.25,57600.0,9.2666,9.2748,9.2584,9.2584,57600.0
2010-10-08 13:30:00,11.26,11.26,11.24,11.24,47200.0,9.2666,9.2666,9.2501,9.2501,47200.0
2010-10-08 13:35:00,11.24,11.25,11.24,11.24,42800.0,9.2501,9.2584,9.2501,9.2501,42800.0
2010-10-08 13:40:00,11.24,11.24,11.23,11.23,41200.0,9.2501,9.2501,9.2419,9.2419,41200.0
2010-10-08 13:45:00,11.23,11.24,11.21,11.21,221600.0,9.2419,9.2501,9.2255,9.2255,221600.0
2010-10-08 13:50:00,11.21,11.21,11.21,11.21,72800.0,9.2255,9.2255,9.2255,9.2255,72800.0
2010-10-08 13:55:00,11.21,11.21,11.2,11.21,58000.0,9.2255,9.2255,9.2172,9.2255,58000.0
2010-10-08 14:00:00,11.21,11.21,11.19,11.19,90800.0,9.2255,9.2255,9.209,9.209,90800.0
2010-10-08 14:05:00,11.19,11.2,11.18,11.19,82800.0,9.209,9.2172,9.2008,9.209,82800.0
2010-10-08 14:10:00,11.18,11.2,11.18,11.2,54400.0,9.2008,9.2172,9.2008,9.2172,54400.0
2010-10-08 14:15:00,11.2,11.21,11.19,11.21,37200.0,9.2172,9.2255,9.209,9.2255,37200.0
2010-10-08 14:20:00,11.21,11.21,11.19,11.19,78800.0,9.2255,9.2255,9.209,9.209,78800.0
2010-10-08 14:25:00,11.19,11.2,11.18,11.19,68400.0,9.209,9.2172,9.2008,9.209,68400.0
2010-10-08 14:30:00,11.19,11.21,11.19,11.21,112400.0,9.209,9.2255,9.209,9.2255,112400.0
2010-10-08 14:35:00,11.21,11.21,11.21,11.21,85200.0,9.2255,9.2255,9.2255,9.2255,85200.0
2010-10-08 14:40:00,11.21,11.21,11.21,11.21,176000.0,9.2255,9.2255,9.2255,9.2255,176000.0
2010-10-08 14:45:00,11.21,11.21,11.2,11.2,266400.0,9.2255,9.2255,9.2172,9.2172,266400.0
2010-10-08 14:50:00,11.2,11.2,11.18,11.18,199200.0,9.2172,9.2172,9.2008,9.2008,199200.0
2010-10-08 14:55:00,11.18,11.18,11.17,11.17,176000.0,9.2008,9.2008,9.1925,9.1925,176000.0
2010-10-08 15:00:00,11.17,11.18,11.17,11.17,206000.0,9.1925,9.2008,9.1925,9.1925,206000.0
2010-10-08 15:05:00,11.17,11.18,11.15,11.16,515200.0,9.1925,9.2008,9.1761,9.1843,515200.0
2010-10-08 15:10:00,11.16,11.2,11.16,11.19,182000.0,9.1843,9.2172,9.1843,9.209,182000.0
2010-10-08 15:15:00,11.18,11.2,11.18,11.2,88800.0,9.2008,9.2172,9.2008,9.2172,88800.0
2010-10-08 15:20:00,11.2,11.2,11.19,11.19,107200.0,9.2172,9.2172,9.209,9.209,107200.0
2010-10-08 15:25:00,11.19,11.19,11.18,11.18,95600.0,9.209,9.209,9.2008,9.2008,95600.0
2010-10-08 15:30:00,11.18,11.21,11.18,11.2,152800.0,9.2008,9.2255,9.2008,9.2172,152800.0
2010-10-08 15:35:00,11.2,11.21,11.2,11.21,205200.0,9.2172,9.2255,9.2172,9.2255,205200.0
2010-10-08 15:40:00,11.21,11.22,11.2,11.21,314000.0,9.2255,9.2337,9.2172,9.2255,314000.0
2010-10-08 15:45:00,11.21,11.21,11.18,11.19,224400.0,9.2255,9.2255,9.2008,9.209,224400.0
2010-10-08 15:50:00,11.19,11.19,11.18,11.19,300400.0,9.209,9.209,9.2008,9.209,300400.0
2010-10-08 15:55:00,11.19,11.19,11.17,11.17,522800.0,9.209,9.209,9.1925,9.1925,522800.0
2010-10-11 09:30:00,11.16,11.25,11.16,11.24,171200.0,9.1843,9.2584,9.1843,9.2501,171200.0
2010-10-11 09:35:00,11.24,11.25,11.22,11.25,73200.0,9.2501,9.2584,9.2337,9.2584,73200.0
2010-10-11 09:40:00,11.25,11.25,11.24,11.24,142800.0,9.2584,9.2584,9.2501,9.2501,142800.0
2010-10-11 09:45:00,11.24,11.28,11.24,11.26,364000.0,9.2501,9.2831,9.2501,9.2666,364000.0
2010-10-11 09:50:00,11.26,11.27,11.25,11.26,228400.0,9.2666,9.2748,9.2584,9.2666,228400.0
2010-10-11 09:55:00,11.26,11.26,11.21,11.22,129200.0,9.2666,9.2666,9.2255,9.2337,129200.0
2010-10-11 10:00:00,11.22,11.25,11.21,11.25,118400.0,9.2337,9.2584,9.2255,9.2584,118400.0
2010-10-11 10:05:00,11.25,11.3,11.25,11.3,114000.0,9.2584,9.2995,9.2584,9.2995,114000.0
2010-10-11 10:10:00,11.3,11.3,11.28,11.29,129200.0,9.2995,9.2995,9.2831,9.2913,129200.0
2010-10-11 10:15:00,11.3,11.31,11.28,11.3,93200.0,9.2995,9.3078,9.2831,9.2995,93200.0
2010-10-11 10:20:00,11.3,11.32,11.3,11.32,77200.0,9.2995,9.316,9.2995,9.316,77200.0
2010-10-11 10:25:00,11.31,11.34,11.31,11.34,148800.0,9.3078,9.3324,9.3078,9.3324,148800.0
2010-10-11 10:30:00,11.34,11.35,11.33,11.35,142000.0,9.3324,9.3407,9.3242,9.3407,142000.0
2010-10-11 10:35:00,11.34,11.34,11.31,11.32,102800.0,9.3324,9.3324,9.3078,9.316,102800.0
2010-10-11 10:40:00,11.31,11.32,11.28,11.28,66400.0,9.3078,9.316,9.2831,9.2831,66400.0
2010-10-11 10:45:00,11.29,11.29,11.24,11.26,388400.0,9.2913,9.2913,9.2501,9.2666,388400.0
2010-10-11 10:50:00,11.26,11.26,11.22,11.23,116800.0,9.2666,9.2666,9.2337,9.2419,116800.0
2010-10-11 10:55:00,11.23,11.26,11.23,11.25,184000.0,9.2419,9.2666,9.2419,9.2584,184000.0
2010-10-11 11:00:00,11.25,11.27,11.24,11.24,76000.0,9.2584,9.2748,9.2501,9.2501,76000.0
2010-10-11 11:05:00,11.24,11.24,11.22,11.22,120800.0,9.2501,9.2501,9.2337,9.2337,120800.0
2010-10-11 11:10:00,11.22,11.23,11.22,11.22,138400.0,9.2337,9.2419,9.2337,9.2337,138400.0
2010-10-11 11:15:00,11.22,11.23,11.21,11.21,121600.0,9.2337,9.2419,9.2255,9.2255,121600.0
2010-10-11 11:20:00,11.21,11.23,11.21,11.22,74400.0,9.2255,9.2419,9.2255,9.2337,74400.0
2010-10-11 11:25:00,11.22,11.24,11.22,11.22,150000.0,9.2337,9.2501,9.2337,9.2337,150000.0
2010-10-11 11:30:00,11.22,11.25,11.22,11.24,116800.0,9.2337,9.2584,9.2337,9.2501,116800.0
2010-10-11 11:35:00,11.24,11.27,11.24,11.26,127600.0,9.2501,9.2748,9.2501,9.2666,127600.0
2010-10-11 11:40:00,11.27,11.27,11.26,11.26,66800.0,9.2748,9.2748,9.2666,9.2666,66800.0
2010-10-11 11:45:00,11.26,11.28,11.26,11.28,69600.0,9.2666,9.2831,9.2666,9.2831,69600.0
2010-10-11 11:50:00,11.28,11.29,11.28,11.28,89200.0,9.2831,9.2913,9.2831,9.2831,89200.0
2010-10-11 11:55:00,11.28,11.29,11.27,11.28,137200.0,9.2831,9.2913,9.2748,9.2831,137200.0
2010-10-11 12:00:00,11.28,11.29,11.27,11.28,97600.0,9.2831,9.2913,9.2748,9.2831,97600.0
2010-10-11 12:05:00,11.28,11.28,11.27,11.28,56800.0,9.2831,9.2831,9.2748,9.2831,56800.0
2010-10-11 12:10:00,11.28,11.28,11.27,11.28,63200.0,9.2831,9.2831,9.2748,9.2831,63200.0
2010-10-11 12:15:00,11.28,11.28,11.28,11.28,44400.0,9.2831,9.2831,9.2831,9.2831,44400.0
2010-10-11 12:20:00,11.28,11.29,11.28,11.29,52400.0,9.2831,9.2913,9.2831,9.2913,52400.0
2010-10-11 12:25:00,11.29,11.29,11.28,11.28,64400.0,9.2913,9.2913,9.2831,9.2831,64400.0
2010-10-11 12:30:00,11.28,11.28,11.27,11.28,70800.0,9.2831,9.2831,9.2748,9.2831,70800.0
2010-10-11 12:35:00,11.28,11.28,11.27,11.27,49200.0,9.2831,9.2831,9.2748,9.2748,49200.0
2010-10-11 12:40:00,11.27,11.28,11.27,11.28,28000.0,9.2748,9.2831,9.2748,9.2831,28000.0
2010-10-11 12:45:00,11.28,11.28,11.27,11.28,68000.0,9.2831,9.2831,9.2748,9.2831,68000.0
2010-10-11 12:50:00,11.28,11.28,11.27,11.27,82800.0,9.2831,9.2831,9.2748,9.2748,82800.0
2010-10-11 12:55:00,11.27,11.28,11.27,11.27,23200.0,9.2748,9.2831,9.2748,9.2748,23200.0
2010-10-11 13:00:00,11.27,11.28,11.26,11.27,80400.0,9.2748,9.2831,9.2666,9.2748,80400.0
2010-10-11 13:05:00,11.27,11.27,11.27,11.27,26000.0,9.2748,9.2748,9.2748,9.2748,26000.0
2010-10-11 13:10:00,11.27,11.27,11.27,11.27,45600.0,9.2748,9.2748,9.2748,9.2748,45600.0
2010-10-11 13:15:00,11.27,11.28,11.27,11.28,32000.0,9.2748,9.2831,9.2748,9.2831,32000.0
2010-10-11 13:20:00,11.28,11.28,11.26,11.27,266800.0,9.2831,9.2831,9.2666,9.2748,266800.0
2010-10-11 13:25:00,11.27,11.28,11.26,11.28,42800.0,9.2748,9.2831,9.2666,9.2831,42800.0
2010-10-11 13:30:00,11.27,11.28,11.27,11.27,76000.0,9.2748,9.2831,9.2748,9.2748,76000.0
2010-10-11 13:35:00,11.27,11.28,11.27,11.28,48000.0,9.2748,9.2831,9.2748,9.2831,48000.0
2010-10-11 13:40:00,11.28,11.28,11.27,11.28,63200.0,9.2831,9.2831,9.2748,9.2831,63200.0
2010-10-11 13:45:00,11.28,11.28,11.27,11.28,48800.0,9.2831,9.2831,9.2748,9.2831,48800.0
2010-10-11 13:50:00,11.28,11.28,11.27,11.28,35600.0,9.2831,9.2831,9.2748,9.2831,35600.0
2010-10-11 13:55:00,11.28,11.29,11.28,11.29,70000.0,9.2831,9.2913,9.2831,9.2913,70000.0
2010-10-11 14:00:00,11.29,11.3,11.28,11.29,96000.0,9.2913,9.2995,9.2831,9.2913,96000.0
2010-10-11 14:05:00,11.28,11.29,11.28,11.29,49200.0,9.2831,9.2913,9.2831,9.2913,49200.0
2010-10-11 14:10:00,11.28,11.29,11.27,11.27,75600.0,9.2831,9.2913,9.2748,9.2748,75600.0
2010-10-11 14:15:00,11.27,11.28,11.27,11.27,60400.0,9.2748,9.2831,9.2748,9.2748,60400.0
2010-10-11 14:20:00,11.27,11.28,11.27,11.28,54400.0,9.2748,9.2831,9.2748,9.2831,54400.0
2010-10-11 14:25:00,11.28,11.29,11.28,11.29,23600.0,9.2831,9.2913,9.2831,9.2913,23600.0
2010-10-11 14:30:00,11.29,11.29,11.28,11.28,79600.0,9.2913,9.2913,9.2831,9.2831,79600.0
2010-10-11 14:35:00,11.28,11.28,11.28,11.28,50800.0,9.2831,9.2831,9.2831,9.2831,50800.0
2010-10-11 14:40:00,11.28,11.29,11.28,11.28,71200.0,9.2831,9.2913,9.2831,9.2831,71200.0
2010-10-11 14:45:00,11.29,11.3,11.28,11.3,85600.0,9.2913,9.2995,9.2831,9.2995,85600.0
2010-10-11 14:50:00,11.29,11.3,11.29,11.3,59200.0,9.2913,9.2995,9.2913,9.2995,59200.0
2010-10-11 14:55:00,11.3,11.3,11.28,11.28,83200.0,9.2995,9.2995,9.2831,9.2831,83200.0
2010-10-11 15:00:00,11.28,11.29,11.27,11.28,80800.0,9.2831,9.2913,9.2748,9.2831,80800.0
2010-10-11 15:05:00,11.28,11.28,11.28,11.28,39600.0,9.2831,9.2831,9.2831,9.2831,39600.0
2010-10-11 15:10:00,11.28,11.29,11.27,11.27,92800.0,9.2831,9.2913,9.2748,9.2748,92800.0
2010-10-11 15:15:00,11.27,11.27,11.27,11.27,100000.0,9.2748,9.2748,9.2748,9.2748,100000.0
2010-10-11 15:20:00,11.27,11.27,11.25,11.25,244000.0,9.2748,9.2748,9.2584,9.2584,244000.0
2010-10-11 15:25:00,11.25,11.26,11.24,11.25,114000.0,9.2584,9.2666,9.2501,9.2584,114000.0
2010-10-11 15:30:00,11.25,11.25,11.24,11.24,173600.0,9.2584,9.2584,9.2501,9.2501,173600.0
2010-10-11 15:35:00,11.24,11.24,11.23,11.23,109600.0,9.2501,9.2501,9.2419,9.2419,109600.0
2010-10-11 15:40:00,11.23,11.24,11.22,11.24,239600.0,9.2419,9.2501,9.2337,9.2501,239600.0
2010-10-11 15:45:00,11.24,11.24,11.24,11.24,155200.0,9.2501,9.2501,9.2501,9.2501,155200.0
2010-10-11 15:50:00,11.25,11.25,11.24,11.24,216400.0,9.2584,9.2584,9.2501,9.2501,216400.0
2010-10-11 15:55:00,11.24,11.25,11.24,11.24,291200.0,9.2501,9.2584,9.2501,9.2501,291200.0
2010-10-12 09:30:00,11.21,11.22,11.15,11.18,236400.0,9.2255,9.2337,9.1761,9.2008,236400.0
2010-10-12 09:35:00,11.18,11.2,11.15,11.19,227200.0,9.2008,9.2172,9.1761,9.209,227200.0
2010-10-12 09:40:00,11.19,11.19,11.17,11.18,70000.0,9.209,9.209,9.1925,9.2008,70000.0
2010-10-12 09:45:00,11.18,11.2,11.17,11.18,131600.0,9.2008,9.2172,9.1925,9.2008,131600.0
2010-10-12 09:50:00,11.18,11.19,11.16,11.19,134400.0,9.2008,9.209,9.1843,9.209,134400.0
2010-10-12 09:55:00,11.19,11.2,11.19,11.19,83600.0,9.209,9.2172,9.209,9.209,83600.0
2010-10-12 10:00:00,11.19,11.21,11.17,11.2,104400.0,9.209,9.2255,9.1925,9.2172,104400.0
2010-10-12 10:05:00,11.2,11.22,11.19,11.19,57600.0,9.2172,9.2337,9.209,9.209,57600.0
2010-10-12 10:10:00,11.19,11.22,11.19,11.22,60800.0,9.209,9.2337,9.209,9.2337,60800.0
2010-10-12 10:15:00,11.22,11.23,11.22,11.23,73200.0,9.2337,9.2419,9.2337,9.2419,73200.0
2010-10-12 10:20:00,11.23,11.23,11.2,11.2,54400.0,9.2419,9.2419,9.2172,9.2172,54400.0
2010-10-12 10:25:00,11.2,11.21,11.2,11.21,53200.0,9.2172,9.2255,9.2172,9.2255,53200.0
2010-10-12 10:30:00,11.21,11.22,11.2,11.2,68800.0,9.2255,9.2337,9.2172,9.2172,68800.0
2010-10-12 10:35:00,11.21,11.21,11.2,11.2,49200.0,9.2255,9.2255,9.2172,9.2172,49200.0
2010-10-12 10:40:00,11.2,11.23,11.2,11.21,79200.0,9.2172,9.2419,9.2172,9.2255,79200.0
2010-10-12 10:45:00,11.21,11.22,11.21,11.22,67600.0,9.2255,9.2337,9.2255,9.2337,67600.0
2010-10-12 10:50:00,11.22,11.22,11.21,11.22,53200.0,9.2337,9.2337,9.2255,9.2337,53200.0
2010-10-12 10:55:00,11.22,11.22,11.2,11.2,76400.0,9.2337,9.2337,9.2172,9.2172,76400.0
2010-10-12 11:00:00,11.21,11.23,11.21,11.23,34800.0,9.2255,9.2419,9.2255,9.2419,34800.0
2010-10-12 11:05:00,11.23,11.25,11.22,11.23,93200.0,9.2419,9.2584,9.2337,9.2419,93200.0
2010-10-12 11:10:00,11.24,11.24,11.21,11.22,75200.0,9.2501,9.2501,9.2255,9.2337,75200.0
2010-10-12 11:15:00,11.22,11.22,11.21,11.22,40400.0,9.2337,9.2337,9.2255,9.2337,40400.0
2010-10-12 11:20:00,11.22,11.22,11.22,11.22,86400.0,9.2337,9.2337,9.2337,9.2337,86400.0
2010-10-12 11:25:00,11.22,11.24,11.22,11.22,30000.0,9.2337,9.2501,9.2337,9.2337,30000.0
2010-10-12 11:30:00,11.22,11.23,11.22,11.22,50400.0,9.2337,9.2419,9.2337,9.2337,50400.0
2010-10-12 11:35:00,11.22,11.22,11.2,11.2,42400.0,9.2337,9.2337,9.2172,9.2172,42400.0
2010-10-12 11:40:00,11.2,11.2,11.19,11.19,66400.0,9.2172,9.2172,9.209,9.209,66400.0
2010-10-12 11:45:00,11.19,11.19,11.18,11.18,40000.0,9.209,9.209,9.2008,9.2008,40000.0
2010-10-12 11:50:00,11.18,11.19,11.17,11.19,78800.0,9.2008,9.209,9.1925,9.209,78800.0
2010-10-12 11:55:00,11.19,11.2,11.18,11.2,50800.0,9.209,9.2172,9.2008,9.2172,50800.0
2010-10-12 12:00:00,11.2,11.21,11.19,11.19,107600.0,9.2172,9.2255,9.209,9.209,107600.0
2010-10-12 12:05:00,11.19,11.2,11.19,11.19,24800.0,9.209,9.2172,9.209,9.209,24800.0
2010-10-12 12:10:00,11.19,11.19,11.19,11.19,67200.0,9.209,9.209,9.209,9.209,67200.0
2010-10-12 12:15:00,11.19,11.21,11.19,11.21,41600.0,9.209,9.2255,9.209,9.2255,41600.0
2010-10-12 12:20:00,11.21,11.22,11.2,11.2,45200.0,9.2255,9.2337,9.2172,9.2172,45200.0
2010-10-12 12:25:00,11.2,11.2,11.19,11.19,18000.0,9.2172,9.2172,9.209,9.209,18000.0
2010-10-12 12:30:00,11.19,11.19,11.18,11.19,23200.0,9.209,9.209,9.2008,9.209,23200.0
2010-10-12 12:35:00,11.19,11.19,11.18,11.19,28000.0,9.209,9.209,9.2008,9.209,28000.0
2010-10-12 12:40:00,11.19,11.19,11.18,11.18,56400.0,9.209,9.209,9.2008,9.2008,56400.0
2010-10-12 12:45:00,11.18,11.18,11.17,11.17,105200.0,9.2008,9.2008,9.1925,9.1925,105200.0
2010-10-12 12:50:00,11.17,11.19,11.17,11.19,83200.0,9.1925,9.209,9.1925,9.209,83200.0
2010-10-12 12:55:00,11.19,11.19,11.18,11.18,18800.0,9.209,9.209,9.2008,9.2008,18800.0
2010-10-12 13:00:00,11.19,11.19,11.18,11.18,31200.0,9.209,9.209,9.2008,9.2008,31200.0
2010-10-12 13:05:00,11.18,11.19,11.17,11.18,59600.0,9.2008,9.209,9.1925,9.2008,59600.0
2010-10-12 13:10:00,11.18,11.18,11.17,11.17,67200.0,9.2008,9.2008,9.1925,9.1925,67200.0
2010-10-12 13:15:00,11.17,11.18,11.17,11.18,57600.0,9.1925,9.2008,9.1925,9.2008,57600.0
2010-10-12 13:20:00,11.18,11.18,11.17,11.17,86400.0,9.2008,9.2008,9.1925,9.1925,86400.0
2010-10-12 13:25:00,11.17,11.17,11.17,11.17,74800.0,9.1925,9.1925,9.1925,9.1925,74800.0
2010-10-12 13:30:00,11.17,11.17,11.17,11.17,82000.0,9.1925,9.1925,9.1925,9.1925,82000.0
2010-10-12 13:35:00,11.17,11.17,11.17,11.17,56800.0,9.1925,9.1925,9.1925,9.1925,56800.0
2010-10-12 13:40:00,11.17,11.17,11.17,11.17,36800.0,9.1925,9.1925,9.1925,9.1925,36800.0
2010-10-12 13:45:00,11.17,11.17,11.17,11.17,38400.0,9.1925,9.1925,9.1925,9.1925,38400.0
2010-10-12 13:50:00,11.17,11.17,11.17,11.17,63200.0,9.1925,9.1925,9.1925,9.1925,63200.0
2010-10-12 13:55:00,11.17,11.18,11.17,11.18,30000.0,9.1925,9.2008,9.1925,9.2008,30000.0
2010-10-12 14:00:00,11.18,11.2,11.17,11.2,213600.0,9.2008,9.2172,9.1925,9.2172,213600.0
2010-10-12 14:05:00,11.2,11.22,11.19,11.21,116000.0,9.2172,9.2337,9.209,9.2255,116000.0
2010-10-12 14:10:00,11.21,11.24,11.21,11.22,191200.0,9.2255,9.2501,9.2255,9.2337,191200.0
2010-10-12 14:15:00,11.22,11.24,11.22,11.23,88400.0,9.2337,9.2501,9.2337,9.2419,88400.0
2010-10-12 14:20:00,11.23,11.23,11.21,11.21,93600.0,9.2419,9.2419,9.2255,9.2255,93600.0
2010-10-12 14:25:00,11.21,11.22,11.21,11.21,110800.0,9.2255,9.2337,9.2255,9.2255,110800.0
2010-10-12 14:30:00,11.21,11.21,11.18,11.18,88800.0,9.2255,9.2255,9.2008,9.2008,88800.0
2010-10-12 14:35:00,11.18,11.19,11.17,11.17,191600.0,9.2008,9.209,9.1925,9.1925,191600.0
2010-10-12 14:40:00,11.17,11.19,11.17,11.19,172400.0,9.1925,9.209,9.1925,9.209,172400.0
2010-10-12 14:45:00,11.19,11.21,11.19,11.2,154000.0,9.209,9.2255,9.209,9.2172,154000.0
2010-10-12 14:50:00,11.2,11.21,11.2,11.21,98000.0,9.2172,9.2255,9.2172,9.2255,98000.0
2010-10-12 14:55:00,11.21,11.21,11.2,11.21,147600.0,9.2255,9.2255,9.2172,9.2255,147600.0
2010-10-12 15:00:00,11.21,11.22,11.19,11.2,168000.0,9.2255,9.2337,9.209,9.2172,168000.0
2010-10-12 15:05:00,11.2,11.21,11.19,11.21,146800.0,9.2172,9.2255,9.209,9.2255,146800.0
2010-10-12 15:10:00,11.21,11.22,11.21,11.22,132000.0,9.2255,9.2337,9.2255,9.2337,132000.0
2010-10-12 15:15:00,11.22,11.23,11.22,11.22,133200.0,9.2337,9.2419,9.2337,9.2337,133200.0
2010-10-12 15:20:00,11.22,11.24,11.22,11.24,209200.0,9.2337,9.2501,9.2337,9.2501,209200.0
2010-10-12 15:25:00,11.24,11.24,11.22,11.24,263600.0,9.2501,9.2501,9.2337,9.2501,263600.0
2010-10-12 15:30:00,11.23,11.24,11.22,11.23,236800.0,9.2419,9.2501,9.2337,9.2419,236800.0
2010-10-12 15:35:00,11.22,11.23,11.22,11.22,142800.0,9.2337,9.2419,9.2337,9.2337,142800.0
2010-10-12 15:40:00,11.22,11.23,11.22,11.23,166000.0,9.2337,9.2419,9.2337,9.2419,166000.0
2010-10-12 15:45:00,11.22,11.23,11.22,11.23,161200.0,9.2337,9.2419,9.2337,9.2419,161200.0
2010-10-12 15:50:00,11.23,11.24,11.22,11.22,476000.0,9.2419,9.2501,9.2337,9.2337,476000.0
2010-10-12 15:55:00,11.22,11.22,11.2,11.21,584800.0,9.2337,9.2337,9.2172,9.2255,584800.0
2010-10-13 09:30:00,11.24,11.25,11.23,11.25,161600.0,9.2501,9.2584,9.2419,9.2584,161600.0
2010-10-13 09:35:00,11.25,11.25,11.23,11.23,98800.0,9.2584,9.2584,9.2419,9.2419,98800.0
2010-10-13 09:40:00,11.23,11.23,11.2,11.22,90400.0,9.2419,9.2419,9.2172,9.2337,90400.0
2010-10-13 09:45:00,11.22,11.25,11.22,11.24,90000.0,9.2337,9.2584,9.2337,9.2501,90000.0
2010-10-13 09:50:00,11.24,11.24,11.22,11.22,100400.0,9.2501,9.2501,9.2337,9.2337,100400.0
2010-10-13 09:55:00,11.22,11.22,11.21,11.22,78800.0,9.2337,9.2337,9.2255,9.2337,78800.0
2010-10-13 10:00:00,11.22,11.23,11.21,11.23,101200.0,9.2337,9.2419,9.2255,9.2419,101200.0
2010-10-13 10:05:00,11.23,11.23,11.2,11.2,77200.0,9.2419,9.2419,9.2172,9.2172,77200.0
2010-10-13 10:10:00,11.2,11.2,11.15,11.16,125600.0,9.2172,9.2172,9.1761,9.1843,125600.0
2010-10-13 10:15:00,11.16,11.17,11.15,11.16,196400.0,9.1843,9.1925,9.1761,9.1843,196400.0
2010-10-13 10:20:00,11.16,11.16,11.12,11.12,364000.0,9.1843,9.1843,9.1514,9.1514,364000.0
2010-10-13 10:25:00,11.12,11.13,11.11,11.11,270400.0,9.1514,9.1596,9.1432,9.1432,270400.0
2010-10-13 10:30:00,11.12,11.13,11.1,11.11,247600.0,9.1514,9.1596,9.1349,9.1432,247600.0
2010-10-13 10:35:00,11.11,11.13,11.11,11.13,186800.0,9.1432,9.1596,9.1432,9.1596,186800.0
2010-10-13 10:40:00,11.13,11.13,11.11,11.11,330000.0,9.1596,9.1596,9.1432,9.1432,330000.0
2010-10-13 10:45:00,11.11,11.12,11.11,11.11,152800.0,9.1432,9.1514,9.1432,9.1432,152800.0
2010-10-13 10:50:00,11.11,11.13,11.11,11.13,93600.0,9.1432,9.1596,9.1432,9.1596,93600.0
2010-10-13 10:55:00,11.13,11.13,11.11,11.13,221200.0,9.1596,9.1596,9.1432,9.1596,221200.0
2010-10-13 11:00:00,11.13,11.13,11.13,11.13,156000.0,9.1596,9.1596,9.1596,9.1596,156000.0
2010-10-13 11:05:00,11.13,11.17,11.13,11.15,214800.0,9.1596,9.1925,9.1596,9.1761,214800.0
2010-10-13 11:10:00,11.15,11.16,11.15,11.15,135600.0,9.1761,9.1843,9.1761,9.1761,135600.0
2010-10-13 11:15:00,11.16,11.16,11.13,11.13,142800.0,9.1843,9.1843,9.1596,9.1596,142800.0
2010-10-13 11:20:00,11.13,11.14,11.13,11.13,104000.0,9.1596,9.1678,9.1596,9.1596,104000.0
2010-10-13 11:25:00,11.13,11.13,11.11,11.12,154800.0,9.1596,9.1596,9.1432,9.1514,154800.0
2010-10-13 11:30:00,11.12,11.15,11.12,11.15,74800.0,9.1514,9.1761,9.1514,9.1761,74800.0
2010-10-13 11:35:00,11.15,11.16,11.15,11.15,89200.0,9.1761,9.1843,9.1761,9.1761,89200.0
2010-10-13 11:40:00,11.15,11.15,11.12,11.12,99200.0,9.1761,9.1761,9.1514,9.1514,99200.0
2010-10-13 11:45:00,11.13,11.14,11.12,11.14,108000.0,9.1596,9.1678,9.1514,9.1678,108000.0
2010-10-13 11:50:00,11.14,11.15,11.14,11.14,64400.0,9.1678,9.1761,9.1678,9.1678,64400.0
2010-10-13 11:55:00,11.14,11.14,11.13,11.14,55600.0,9.1678,9.1678,9.1596,9.1678,55600.0
2010-10-13 12:00:00,11.14,11.15,11.13,11.14,65600.0,9.1678,9.1761,9.1596,9.1678,65600.0
2010-10-13 12:05:00,11.14,11.15,11.14,11.15,57200.0,9.1678,9.1761,9.1678,9.1761,57200.0
2010-10-13 12:10:00,11.15,11.16,11.15,11.15,34000.0,9.1761,9.1843,9.1761,9.1761,34000.0
2010-10-13 12:15:00,11.15,11.17,11.15,11.17,130000.0,9.1761,9.1925,9.1761,9.1925,130000.0
2010-10-13 12:20:00,11.17,11.19,11.17,11.19,123600.0,9.1925,9.209,9.1925,9.209,123600.0
2010-10-13 12:25:00,11.19,11.21,11.18,11.2,87600.0,9.209,9.2255,9.2008,9.2172,87600.0
2010-10-13 12:30:00,11.2,11.21,11.19,11.19,77200.0,9.2172,9.2255,9.209,9.209,77200.0
2010-10-13 12:35:00,11.19,11.21,11.19,11.21,56800.0,9.209,9.2255,9.209,9.2255,56800.0
2010-10-13 12:40:00,11.2,11.21,11.2,11.2,71600.0,9.2172,9.2255,9.2172,9.2172,71600.0
2010-10-13 12:45:00,11.2,11.2,11.19,11.19,50000.0,9.2172,9.2172,9.209,9.209,50000.0
2010-10-13 12:50:00,11.19,11.19,11.18,11.18,62800.0,9.209,9.209,9.2008,9.2008,62800.0
2010-10-13 12:55:00,11.18,11.18,11.18,11.18,52800.0,9.2008,9.2008,9.2008,9.2008,52800.0
2010-10-13 13:00:00,11.18,11.18,11.18,11.18,50800.0,9.2008,9.2008,9.2008,9.2008,50800.0
2010-10-13 13:05:00,11.18,11.18,11.18,11.18,63600.0,9.2008,9.2008,9.2008,9.2008,63600.0
2010-10-13 13:10:00,11.18,11.18,11.17,11.17,63600.0,9.2008,9.2008,9.1925,9.1925,63600.0
2010-10-13 13:15:00,11.17,11.19,11.17,11.18,62400.0,9.1925,9.209,9.1925,9.2008,62400.0
2010-10-13 13:20:00,11.18,11.19,11.18,11.19,39600.0,9.2008,9.209,9.2008,9.209,39600.0
2010-10-13 13:25:00,11.19,11.2,11.18,11.18,59200.0,9.209,9.2172,9.2008,9.2008,59200.0
2010-10-13 13:30:00,11.18,11.19,11.18,11.19,77600.0,9.2008,9.209,9.2008,9.209,77600.0
2010-10-13 13:35:00,11.19,11.2,11.19,11.19,51600.0,9.209,9.2172,9.209,9.209,51600.0
2010-10-13 13:40:00,11.2,11.2,11.19,11.19,57600.0,9.2172,9.2172,9.209,9.209,57600.0
2010-10-13 13:45:00,11.19,11.19,11.17,11.18,102400.0,9.209,9.209,9.1925,9.2008,102400.0
2010-10-13 13:50:00,11.18,11.19,11.18,11.19,56800.0,9.2008,9.209,9.2008,9.209,56800.0
2010-10-13 13:55:00,11.19,11.19,11.17,11.17,44000.0,9.209,9.209,9.1925,9.1925,44000.0
2010-10-13 14:00:00,11.17,11.19,11.17,11.18,99200.0,9.1925,9.209,9.1925,9.2008,99200.0
2010-10-13 14:05:00,11.18,11.18,11.17,11.17,50400.0,9.2008,9.2008,9.1925,9.1925,50400.0
2010-10-13 14:10:00,11.18,11.19,11.17,11.19,76800.0,9.2008,9.209,9.1925,9.209,76800.0
2010-10-13 14:15:00,11.19,11.2,11.19,11.19,336000.0,9.209,9.2172,9.209,9.209,336000.0
2010-10-13 14:20:00,11.19,11.2,11.19,11.2,178400.0,9.209,9.2172,9.209,9.2172,178400.0
2010-10-13 14:25:00,11.2,11.2,11.19,11.2,162800.0,9.2172,9.2172,9.209,9.2172,162800.0
2010-10-13 14:30:00,11.2,11.2,11.2,11.2,142000.0,9.2172,9.2172,9.2172,9.2172,142000.0
2010-10-13 14:35:00,11.2,11.21,11.19,11.19,163600.0,9.2172,9.2255,9.209,9.209,163600.0
2010-10-13 14:40:00,11.19,11.2,11.19,11.19,100800.0,9.209,9.2172,9.209,9.209,100800.0
2010-10-13 14:45:00,11.19,11.19,11.17,11.17,89200.0,9.209,9.209,9.1925,9.1925,89200.0
2010-10-13 14:50:00,11.17,11.18,11.17,11.18,122400.0,9.1925,9.2008,9.1925,9.2008,122400.0
2010-10-13 14:55:00,11.18,11.18,11.17,11.18,102000.0,9.2008,9.2008,9.1925,9.2008,102000.0
2010-10-13 15:00:00,11.18,11.19,11.15,11.15,332800.0,9.2008,9.209,9.1761,9.1761,332800.0
2010-10-13 15:05:00,11.15,11.15,11.14,11.15,161200.0,9.1761,9.1761,9.1678,9.1761,161200.0
2010-10-13 15:10:00,11.15,11.15,11.13,11.13,392000.0,9.1761,9.1761,9.1596,9.1596,392000.0
2010-10-13 15:15:00,11.13,11.16,11.13,11.15,180400.0,9.1596,9.1843,9.1596,9.1761,180400.0
2010-10-13 15:20:00,11.15,11.16,11.15,11.15,175200.0,9.1761,9.1843,9.1761,9.1761,175200.0
2010-10-13 15:25:00,11.15,11.15,11.13,11.13,188000.0,9.1761,9.1761,9.1596,9.1596,188000.0
2010-10-13 15:30:00,11.13,11.14,11.13,11.13,206000.0,9.1596,9.1678,9.1596,9.1596,206000.0
2010-10-13 15:35:00,11.13,11.15,11.13,11.13,298000.0,9.1596,9.1761,9.1596,9.1596,298000.0
2010-10-13 15:40:00,11.13,11.15,11.13,11.15,254000.0,9.1596,9.1761,9.1596,9.1761,254000.0
2010-10-13 15:45:00,11.15,11.15,11.13,11.13,213600.0,9.1761,9.1761,9.1596,9.1596,213600.0
2010-10-13 15:50:00,11.13,11.13,11.11,11.11,313200.0,9.1596,9.1596,9.1432,9.1432,313200.0
2010-10-13 15:55:00,11.12,11.12,11.1,11.12,557600.0,9.1514,9.1514,9.1349,9.1514,557600.0
2010-10-14 09:30:00,11.12,11.18,11.12,11.17,206800.0,9.1514,9.2008,9.1514,9.1925,206800.0
2010-10-14 09:35:00,11.16,11.2,11.14,11.19,169600.0,9.1843,9.2172,9.1678,9.209,169600.0
2010-10-14 09:40:00,11.19,11.19,11.15,11.18,224000.0,9.209,9.209,9.1761,9.2008,224000.0
2010-10-14 09:45:00,11.18,11.21,11.18,11.2,103600.0,9.2008,9.2255,9.2008,9.2172,103600.0
2010-10-14 09:50:00,11.2,11.22,11.19,11.22,106800.0,9.2172,9.2337,9.209,9.2337,106800.0
2010-10-14 09:55:00,11.22,11.22,11.15,11.16,133600.0,9.2337,9.2337,9.1761,9.1843,133600.0
2010-10-14 10:00:00,11.16,11.19,11.15,11.19,154400.0,9.1843,9.209,9.1761,9.209,154400.0
2010-10-14 10:05:00,11.19,11.22,11.18,11.18,167600.0,9.209,9.2337,9.2008,9.2008,167600.0
2010-10-14 10:10:00,11.19,11.19,11.17,11.17,152400.0,9.209,9.209,9.1925,9.1925,152400.0
2010-10-14 10:15:00,11.18,11.2,11.17,11.2,151600.0,9.2008,9.2172,9.1925,9.2172,151600.0
2010-10-14 10:20:00,11.21,11.21,11.19,11.21,98400.0,9.2255,9.2255,9.209,9.2255,98400.0
2010-10-14 10:25:00,11.21,11.21,11.18,11.18,50800.0,9.2255,9.2255,9.2008,9.2008,50800.0
2010-10-14 10:30:00,11.18,11.2,11.16,11.2,90000.0,9.2008,9.2172,9.1843,9.2172,90000.0
2010-10-14 10:35:00,11.2,11.21,11.2,11.2,75600.0,9.2172,9.2255,9.2172,9.2172,75600.0
2010-10-14 10:40:00,11.2,11.22,11.2,11.21,97600.0,9.2172,9.2337,9.2172,9.2255,97600.0
2010-10-14 10:45:00,11.21,11.24,11.21,11.24,90400.0,9.2255,9.2501,9.2255,9.2501,90400.0
2010-10-14 10:50:00,11.24,11.24,11.22,11.22,145200.0,9.2501,9.2501,9.2337,9.2337,145200.0
2010-10-14 10:55:00,11.22,11.22,11.19,11.2,194800.0,9.2337,9.2337,9.209,9.2172,194800.0
2010-10-14 11:00:00,11.2,11.2,11.17,11.18,70800.0,9.2172,9.2172,9.1925,9.2008,70800.0
2010-10-14 11:05:00,11.18,11.19,11.18,11.19,88800.0,9.2008,9.209,9.2008,9.209,88800.0
2010-10-14 11:10:00,11.19,11.19,11.18,11.18,54000.0,9.209,9.209,9.2008,9.2008,54000.0
2010-10-14 11:15:00,11.18,11.19,11.17,11.18,91200.0,9.2008,9.209,9.1925,9.2008,91200.0
2010-10-14 11:20:00,11.18,11.19,11.18,11.18,84400.0,9.2008,9.209,9.2008,9.2008,84400.0
2010-10-14 11:25:00,11.18,11.18,11.17,11.18,144800.0,9.2008,9.2008,9.1925,9.2008,144800.0
2010-10-14 11:30:00,11.18,11.18,11.15,11.16,83200.0,9.2008,9.2008,9.1761,9.1843,83200.0
2010-10-14 11:35:00,11.16,11.18,11.16,11.17,106000.0,9.1843,9.2008,9.1843,9.1925,106000.0
2010-10-14 11:40:00,11.16,11.16,11.15,11.15,90400.0,9.1843,9.1843,9.1761,9.1761,90400.0
2010-10-14 11:45:00,11.15,11.15,11.12,11.12,122800.0,9.1761,9.1761,9.1514,9.1514,122800.0
2010-10-14 11:50:00,11.12,11.14,11.12,11.14,85200.0,9.1514,9.1678,9.1514,9.1678,85200.0
2010-10-14 11:55:00,11.14,11.15,11.13,11.13,62000.0,9.1678,9.1761,9.1596,9.1596,62000.0
2010-10-14 12:00:00,11.13,11.16,11.13,11.16,96800.0,9.1596,9.1843,9.1596,9.1843,96800.0
2010-10-14 12:05:00,11.16,11.16,11.15,11.15,36800.0,9.1843,9.1843,9.1761,9.1761,36800.0
2010-10-14 12:10:00,11.15,11.15,11.14,11.14,43200.0,9.1761,9.1761,9.1678,9.1678,43200.0
2010-10-14 12:15:00,11.14,11.14,11.11,11.11,124800.0,9.1678,9.1678,9.1432,9.1432,124800.0
2010-10-14 12:20:00,11.11,11.12,11.1,11.12,95600.0,9.1432,9.1514,9.1349,9.1514,95600.0
2010-10-14 12:25:00,11.11,11.11,11.1,11.1,65200.0,9.1432,9.1432,9.1349,9.1349,65200.0
2010-10-14 12:30:00,11.1,11.11,11.1,11.1,50000.0,9.1349,9.1432,9.1349,9.1349,50000.0
2010-10-14 12:35:00,11.11,11.12,11.1,11.11,65200.0,9.1432,9.1514,9.1349,9.1432,65200.0
2010-10-14 12:40:00,11.11,11.12,11.11,11.11,35600.0,9.1432,9.1514,9.1432,9.1432,35600.0
2010-10-14 12:45:00,11.11,11.12,11.11,11.12,65600.0,9.1432,9.1514,9.1432,9.1514,65600.0
2010-10-14 12:50:00,11.12,11.13,11.12,11.13,42000.0,9.1514,9.1596,9.1514,9.1596,42000.0
2010-10-14 12:55:00,11.13,11.13,11.13,11.13,42800.0,9.1596,9.1596,9.1596,9.1596,42800.0
2010-10-14 13:00:00,11.13,11.14,11.12,11.13,57600.0,9.1596,9.1678,9.1514,9.1596,57600.0
2010-10-14 13:05:00,11.13,11.14,11.1,11.12,135200.0,9.1596,9.1678,9.1349,9.1514,135200.0
2010-10-14 13:10:00,11.11,11.12,11.11,11.11,46400.0,9.1432,9.1514,9.1432,9.1432,46400.0
2010-10-14 13:15:00,11.11,11.12,11.1,11.11,54400.0,9.1432,9.1514,9.1349,9.1432,54400.0
2010-10-14 13:20:00,11.1,11.1,11.09,11.1,59200.0,9.1349,9.1349,9.1267,9.1349,59200.0
2010-10-14 13:25:00,11.1,11.1,11.08,11.08,90000.0,9.1349,9.1349,9.1185,9.1185,90000.0
2010-10-14 13:30:00,11.08,11.1,11.08,11.1,87600.0,9.1185,9.1349,9.1185,9.1349,87600.0
2010-10-14 13:35:00,11.1,11.11,11.09,11.1,75600.0,9.1349,9.1432,9.1267,9.1349,75600.0
2010-10-14 13:40:00,11.11,11.11,11.09,11.09,95200.0,9.1432,9.1432,9.1267,9.1267,95200.0
2010-10-14 13:45:00,11.09,11.11,11.09,11.1,58000.0,9.1267,9.1432,9.1267,9.1349,58000.0
2010-10-14 13:50:00,11.11,11.11,11.09,11.11,62400.0,9.1432,9.1432,9.1267,9.1432,62400.0
2010-10-14 13:55:00,11.11,11.12,11.11,11.11,37600.0,9.1432,9.1514,9.1432,9.1432,37600.0
2010-10-14 14:00:00,11.11,11.11,11.1,11.11,52800.0,9.1432,9.1432,9.1349,9.1432,52800.0
2010-10-14 14:05:00,11.11,11.12,11.1,11.1,57600.0,9.1432,9.1514,9.1349,9.1349,57600.0
2010-10-14 14:10:00,11.1,11.11,11.09,11.09,63600.0,9.1349,9.1432,9.1267,9.1267,63600.0
2010-10-14 14:15:00,11.09,11.09,11.08,11.09,84400.0,9.1267,9.1267,9.1185,9.1267,84400.0
2010-10-14 14:20:00,11.09,11.1,11.08,11.08,70000.0,9.1267,9.1349,9.1185,9.1185,70000.0
2010-10-14 14:25:00,11.08,11.09,11.07,11.08,81600.0,9.1185,9.1267,9.1102,9.1185,81600.0
2010-10-14 14:30:00,11.08,11.09,11.07,11.07,71200.0,9.1185,9.1267,9.1102,9.1102,71200.0
2010-10-14 14:35:00,11.07,11.09,11.07,11.08,98800.0,9.1102,9.1267,9.1102,9.1185,98800.0
2010-10-14 14:40:00,11.08,11.09,11.07,11.07,119200.0,9.1185,9.1267,9.1102,9.1102,119200.0
2010-10-14 14:45:00,11.08,11.08,11.06,11.08,84400.0,9.1185,9.1185,9.102,9.1185,84400.0
2010-10-14 14:50:00,11.08,11.09,11.07,11.09,72800.0,9.1185,9.1267,9.1102,9.1267,72800.0
2010-10-14 14:55:00,11.09,11.09,11.07,11.07,146000.0,9.1267,9.1267,9.1102,9.1102,146000.0
2010-10-14 15:00:00,11.07,11.08,11.06,11.07,171600.0,9.1102,9.1185,9.102,9.1102,171600.0
2010-10-14 15:05:00,11.07,11.1,11.07,11.1,120800.0,9.1102,9.1349,9.1102,9.1349,120800.0
2010-10-14 15:10:00,11.09,11.1,11.09,11.1,108000.0,9.1267,9.1349,9.1267,9.1349,108000.0
2010-10-14 15:15:00,11.1,11.1,11.1,11.1,98800.0,9.1349,9.1349,9.1349,9.1349,98800.0
2010-10-14 15:20:00,11.1,11.12,11.1,11.11,125600.0,9.1349,9.1514,9.1349,9.1432,125600.0
2010-10-14 15:25:00,11.11,11.11,11.1,11.1,118400.0,9.1432,9.1432,9.1349,9.1349,118400.0
2010-10-14 15:30:00,11.1,11.1,11.1,11.1,106800.0,9.1349,9.1349,9.1349,9.1349,106800.0
2010-10-14 15:35:00,11.1,11.13,11.1,11.11,253600.0,9.1349,9.1596,9.1349,9.1432,253600.0
2010-10-14 15:40:00,11.11,11.11,11.1,11.11,165600.0,9.1432,9.1432,9.1349,9.1432,165600.0
2010-10-14 15:45:00,11.11,11.11,11.1,11.11,242800.0,9.1432,9.1432,9.1349,9.1432,242800.0
2010-10-14 15:50:00,11.11,11.11,11.11,11.11,247200.0,9.1432,9.1432,9.1432,9.1432,247200.0
2010-10-14 15:55:00,11.11,11.13,11.11,11.13,697600.0,9.1432,9.1596,9.1432,9.1596,697600.0
2010-10-15 09:30:00,11.16,11.2,11.15,11.19,1359200.0,9.1843,9.2172,9.1761,9.209,1359200.0
2010-10-15 09:35:00,11.19,11.24,11.19,11.22,220400.0,9.209,9.2501,9.209,9.2337,220400.0
2010-10-15 09:40:00,11.21,11.22,11.21,11.21,124000.0,9.2255,9.2337,9.2255,9.2255,124000.0
2010-10-15 09:45:00,11.21,11.25,11.21,11.22,170400.0,9.2255,9.2584,9.2255,9.2337,170400.0
2010-10-15 09:50:00,11.22,11.24,11.21,11.22,224400.0,9.2337,9.2501,9.2255,9.2337,224400.0
2010-10-15 09:55:00,11.21,11.23,11.19,11.21,278800.0,9.2255,9.2419,9.209,9.2255,278800.0
2010-10-15 10:00:00,11.2,11.22,11.17,11.17,226800.0,9.2172,9.2337,9.1925,9.1925,226800.0
2010-10-15 10:05:00,11.18,11.21,11.16,11.21,200800.0,9.2008,9.2255,9.1843,9.2255,200800.0
2010-10-15 10:10:00,11.21,11.21,11.18,11.2,218800.0,9.2255,9.2255,9.2008,9.2172,218800.0
2010-10-15 10:15:00,11.19,11.21,11.16,11.17,191600.0,9.209,9.2255,9.1843,9.1925,191600.0
2010-10-15 10:20:00,11.17,11.19,11.16,11.17,271200.0,9.1925,9.209,9.1843,9.1925,271200.0
2010-10-15 10:25:00,11.18,11.18,11.13,11.15,260800.0,9.2008,9.2008,9.1596,9.1761,260800.0
2010-10-15 10:30:00,11.15,11.17,11.14,11.17,196400.0,9.1761,9.1925,9.1678,9.1925,196400.0
2010-10-15 10:35:00,11.17,11.18,11.16,11.16,118800.0,9.1925,9.2008,9.1843,9.1843,118800.0
2010-10-15 10:40:00,11.16,11.18,11.15,11.17,71200.0,9.1843,9.2008,9.1761,9.1925,71200.0
2010-10-15 10:45:00,11.17,11.19,11.16,11.19,136400.0,9.1925,9.209,9.1843,9.209,136400.0
2010-10-15 10:50:00,11.19,11.22,11.18,11.22,88000.0,9.209,9.2337,9.2008,9.2337,88000.0
2010-10-15 10:55:00,11.21,11.22,11.2,11.21,146400.0,9.2255,9.2337,9.2172,9.2255,146400.0
2010-10-15 11:00:00,11.21,11.24,11.21,11.21,148400.0,9.2255,9.2501,9.2255,9.2255,148400.0
2010-10-15 11:05:00,11.21,11.25,11.21,11.25,204000.0,9.2255,9.2584,9.2255,9.2584,204000.0
2010-10-15 11:10:00,11.25,11.25,11.23,11.23,246800.0,9.2584,9.2584,9.2419,9.2419,246800.0
2010-10-15 11:15:00,11.23,11.24,11.23,11.24,126400.0,9.2419,9.2501,9.2419,9.2501,126400.0
2010-10-15 11:20:00,11.23,11.24,11.22,11.22,108400.0,9.2419,9.2501,9.2337,9.2337,108400.0
2010-10-15 11:25:00,11.23,11.25,11.23,11.24,165600.0,9.2419,9.2584,9.2419,9.2501,165600.0
2010-10-15 11:30:00,11.24,11.27,11.24,11.27,394800.0,9.2501,9.2748,9.2501,9.2748,394800.0
2010-10-15 11:35:00,11.27,11.29,11.26,11.26,126400.0,9.2748,9.2913,9.2666,9.2666,126400.0
2010-10-15 11:40:00,11.27,11.27,11.26,11.26,104800.0,9.2748,9.2748,9.2666,9.2666,104800.0
2010-10-15 11:45:00,11.26,11.26,11.22,11.22,141600.0,9.2666,9.2666,9.2337,9.2337,141600.0
2010-10-15 11:50:00,11.22,11.22,11.2,11.21,64000.0,9.2337,9.2337,9.2172,9.2255,64000.0
2010-10-15 11:55:00,11.21,11.21,11.2,11.21,221600.0,9.2255,9.2255,9.2172,9.2255,221600.0
2010-10-15 12:00:00,11.21,11.23,11.21,11.22,144800.0,9.2255,9.2419,9.2255,9.2337,144800.0
2010-10-15 12:05:00,11.22,11.23,11.22,11.23,120400.0,9.2337,9.2419,9.2337,9.2419,120400.0
2010-10-15 12:10:00,11.23,11.26,11.22,11.24,124000.0,9.2419,9.2666,9.2337,9.2501,124000.0
2010-10-15 12:15:00,11.24,11.27,11.24,11.25,122800.0,9.2501,9.2748,9.2501,9.2584,122800.0
2010-10-15 12:20:00,11.25,11.27,11.25,11.26,166800.0,9.2584,9.2748,9.2584,9.2666,166800.0
2010-10-15 12:25:00,11.26,11.27,11.26,11.26,88400.0,9.2666,9.2748,9.2666,9.2666,88400.0
2010-10-15 12:30:00,11.27,11.29,11.26,11.27,148400.0,9.2748,9.2913,9.2666,9.2748,148400.0
2010-10-15 12:35:00,11.27,11.27,11.26,11.27,58000.0,9.2748,9.2748,9.2666,9.2748,58000.0
2010-10-15 12:40:00,11.27,11.27,11.26,11.26,57600.0,9.2748,9.2748,9.2666,9.2666,57600.0
2010-10-15 12:45:00,11.26,11.27,11.25,11.27,97200.0,9.2666,9.2748,9.2584,9.2748,97200.0
2010-10-15 12:50:00,11.27,11.27,11.25,11.25,100000.0,9.2748,9.2748,9.2584,9.2584,100000.0
2010-10-15 12:55:00,11.25,11.26,11.25,11.25,32800.0,9.2584,9.2666,9.2584,9.2584,32800.0
2010-10-15 13:00:00,11.25,11.26,11.24,11.24,70400.0,9.2584,9.2666,9.2501,9.2501,70400.0
2010-10-15 13:05:00,11.24,11.26,11.24,11.26,118400.0,9.2501,9.2666,9.2501,9.2666,118400.0
2010-10-15 13:10:00,11.26,11.26,11.24,11.25,141200.0,9.2666,9.2666,9.2501,9.2584,141200.0
2010-10-15 13:15:00,11.25,11.26,11.25,11.25,36400.0,9.2584,9.2666,9.2584,9.2584,36400.0
2010-10-15 13:20:00,11.26,11.27,11.25,11.27,75200.0,9.2666,9.2748,9.2584,9.2748,75200.0
2010-10-15 13:25:00,11.27,11.27,11.26,11.27,60400.0,9.2748,9.2748,9.2666,9.2748,60400.0
2010-10-15 13:30:00,11.27,11.27,11.26,11.26,44000.0,9.2748,9.2748,9.2666,9.2666,44000.0
2010-10-15 13:35:00,11.26,11.28,11.26,11.27,168800.0,9.2666,9.2831,9.2666,9.2748,168800.0
2010-10-15 13:40:00,11.27,11.27,11.24,11.27,118800.0,9.2748,9.2748,9.2501,9.2748,118800.0
2010-10-15 13:45:00,11.27,11.27,11.25,11.26,80400.0,9.2748,9.2748,9.2584,9.2666,80400.0
2010-10-15 13:50:00,11.26,11.28,11.25,11.26,102800.0,9.2666,9.2831,9.2584,9.2666,102800.0
2010-10-15 13:55:00,11.26,11.26,11.24,11.26,57600.0,9.2666,9.2666,9.2501,9.2666,57600.0
2010-10-15 14:00:00,11.26,11.26,11.24,11.25,136000.0,9.2666,9.2666,9.2501,9.2584,136000.0
2010-10-15 14:05:00,11.25,11.26,11.24,11.26,92000.0,9.2584,9.2666,9.2501,9.2666,92000.0
2010-10-15 14:10:00,11.25,11.29,11.25,11.28,107200.0,9.2584,9.2913,9.2584,9.2831,107200.0
2010-10-15 14:15:00,11.28,11.29,11.26,11.27,165200.0,9.2831,9.2913,9.2666,9.2748,165200.0
2010-10-15 14:20:00,11.27,11.27,11.25,11.26,186400.0,9.2748,9.2748,9.2584,9.2666,186400.0
2010-10-15 14:25:00,11.26,11.28,11.26,11.28,97200.0,9.2666,9.2831,9.2666,9.2831,97200.0
2010-10-15 14:30:00,11.28,11.28,11.27,11.27,116400.0,9.2831,9.2831,9.2748,9.2748,116400.0
2010-10-15 14:35:00,11.27,11.27,11.26,11.26,120800.0,9.2748,9.2748,9.2666,9.2666,120800.0
2010-10-15 14:40:00,11.26,11.26,11.24,11.25,74000.0,9.2666,9.2666,9.2501,9.2584,74000.0
2010-10-15 14:45:00,11.25,11.26,11.24,11.25,122800.0,9.2584,9.2666,9.2501,9.2584,122800.0
2010-10-15 14:50:00,11.25,11.26,11.24,11.25,141200.0,9.2584,9.2666,9.2501,9.2584,141200.0
2010-10-15 14:55:00,11.25,11.27,11.24,11.27,125600.0,9.2584,9.2748,9.2501,9.2748,125600.0
2010-10-15 15:00:00,11.27,11.27,11.25,11.25,142400.0,9.2748,9.2748,9.2584,9.2584,142400.0
2010-10-15 15:05:00,11.25,11.26,11.24,11.24,156000.0,9.2584,9.2666,9.2501,9.2501,156000.0
2010-10-15 15:10:00,11.24,11.25,11.24,11.25,95600.0,9.2501,9.2584,9.2501,9.2584,95600.0
2010-10-15 15:15:00,11.25,11.26,11.24,11.26,160400.0,9.2584,9.2666,9.2501,9.2666,160400.0
2010-10-15 15:20:00,11.25,11.27,11.25,11.26,212000.0,9.2584,9.2748,9.2584,9.2666,212000.0
2010-10-15 15:25:00,11.26,11.27,11.26,11.26,140800.0,9.2666,9.2748,9.2666,9.2666,140800.0
2010-10-15 15:30:00,11.26,11.26,11.25,11.26,208400.0,9.2666,9.2666,9.2584,9.2666,208400.0
2010-10-15 15:35:00,11.25,11.27,11.25,11.26,160000.0,9.2584,9.2748,9.2584,9.2666,160000.0
2010-10-15 15:40:00,11.26,11.27,11.25,11.25,160800.0,9.2666,9.2748,9.2584,9.2584,160800.0
2010-10-15 15:45:00,11.25,11.27,11.25,11.27,344800.0,9.2584,9.2748,9.2584,9.2748,344800.0
2010-10-15 15:50:00,11.27,11.28,11.26,11.27,322400.0,9.2748,9.2831,9.2666,9.2748,322400.0
2010-10-15 15:55:00,11.27,11.28,11.26,11.26,402800.0,9.2748,9.2831,9.2666,9.2666,402800.0
2010-10-18 09:30:00,11.26,11.27,11.22,11.26,270800.0,9.2666,9.2748,9.2337,9.2666,270800.0
2010-10-18 09:35:00,11.25,11.26,11.22,11.22,465200.0,9.2584,9.2666,9.2337,9.2337,465200.0
2010-10-18 09:40:00,11.22,11.24,11.21,11.21,208400.0,9.2337,9.2501,9.2255,9.2255,208400.0
2010-10-18 09:45:00,11.21,11.24,11.21,11.24,90800.0,9.2255,9.2501,9.2255,9.2501,90800.0
2010-10-18 09:50:00,11.24,11.25,11.22,11.24,110800.0,9.2501,9.2584,9.2337,9.2501,110800.0
2010-10-18 09:55:00,11.24,11.24,11.23,11.24,87200.0,9.2501,9.2501,9.2419,9.2501,87200.0
2010-10-18 10:00:00,11.24,11.25,11.23,11.23,136400.0,9.2501,9.2584,9.2419,9.2419,136400.0
2010-10-18 10:05:00,11.24,11.26,11.24,11.26,105200.0,9.2501,9.2666,9.2501,9.2666,105200.0
2010-10-18 10:10:00,11.25,11.28,11.25,11.27,162800.0,9.2584,9.2831,9.2584,9.2748,162800.0
2010-10-18 10:15:00,11.26,11.27,11.24,11.24,67600.0,9.2666,9.2748,9.2501,9.2501,67600.0
2010-10-18 10:20:00,11.24,11.24,11.22,11.22,162400.0,9.2501,9.2501,9.2337,9.2337,162400.0
2010-10-18 10:25:00,11.22,11.23,11.21,11.21,235200.0,9.2337,9.2419,9.2255,9.2255,235200.0
2010-10-18 10:30:00,11.21,11.21,11.21,11.21,124400.0,9.2255,9.2255,9.2255,9.2255,124400.0
2010-10-18 10:35:00,11.21,11.22,11.21,11.21,105600.0,9.2255,9.2337,9.2255,9.2255,105600.0
2010-10-18 10:40:00,11.21,11.21,11.2,11.2,104400.0,9.2255,9.2255,9.2172,9.2172,104400.0
2010-10-18 10:45:00,11.21,11.21,11.2,11.21,138000.0,9.2255,9.2255,9.2172,9.2255,138000.0
2010-10-18 10:50:00,11.21,11.21,11.2,11.21,161600.0,9.2255,9.2255,9.2172,9.2255,161600.0
2010-10-18 10:55:00,11.21,11.22,11.21,11.21,118400.0,9.2255,9.2337,9.2255,9.2255,118400.0
2010-10-18 11:00:00,11.21,11.21,11.21,11.21,155600.0,9.2255,9.2255,9.2255,9.2255,155600.0
2010-10-18 11:05:00,11.21,11.21,11.19,11.19,165600.0,9.2255,9.2255,9.209,9.209,165600.0
2010-10-18 11:10:00,11.19,11.2,11.18,11.2,270800.0,9.209,9.2172,9.2008,9.2172,270800.0
2010-10-18 11:15:00,11.2,11.21,11.2,11.21,58800.0,9.2172,9.2255,9.2172,9.2255,58800.0
2010-10-18 11:20:00,11.21,11.22,11.21,11.21,86400.0,9.2255,9.2337,9.2255,9.2255,86400.0
2010-10-18 11:25:00,11.21,11.22,11.21,11.22,118800.0,9.2255,9.2337,9.2255,9.2337,118800.0
2010-10-18 11:30:00,11.22,11.24,11.21,11.22,77200.0,9.2337,9.2501,9.2255,9.2337,77200.0
2010-10-18 11:35:00,11.22,11.23,11.22,11.22,144800.0,9.2337,9.2419,9.2337,9.2337,144800.0
2010-10-18 11:40:00,11.22,11.23,11.22,11.22,22000.0,9.2337,9.2419,9.2337,9.2337,22000.0
2010-10-18 11:45:00,11.23,11.23,11.22,11.23,88800.0,9.2419,9.2419,9.2337,9.2419,88800.0
2010-10-18 11:50:00,11.23,11.25,11.23,11.24,60800.0,9.2419,9.2584,9.2419,9.2501,60800.0
2010-10-18 11:55:00,11.24,11.24,11.23,11.24,33600.0,9.2501,9.2501,9.2419,9.2501,33600.0
2010-10-18 12:00:00,11.24,11.24,11.23,11.24,511200.0,9.2501,9.2501,9.2419,9.2501,511200.0
2010-10-18 12:05:00,11.24,11.24,11.24,11.24,65200.0,9.2501,9.2501,9.2501,9.2501,65200.0
2010-10-18 12:10:00,11.24,11.24,11.24,11.24,21600.0,9.2501,9.2501,9.2501,9.2501,21600.0
2010-10-18 12:15:00,11.24,11.24,11.23,11.23,52400.0,9.2501,9.2501,9.2419,9.2419,52400.0
2010-10-18 12:20:00,11.23,11.23,11.22,11.22,20400.0,9.2419,9.2419,9.2337,9.2337,20400.0
2010-10-18 12:25:00,11.23,11.23,11.22,11.23,87600.0,9.2419,9.2419,9.2337,9.2419,87600.0
2010-10-18 12:30:00,11.22,11.23,11.22,11.23,46400.0,9.2337,9.2419,9.2337,9.2419,46400.0
2010-10-18 12:35:00,11.23,11.23,11.22,11.23,54400.0,9.2419,9.2419,9.2337,9.2419,54400.0
2010-10-18 12:40:00,11.23,11.23,11.22,11.23,94800.0,9.2419,9.2419,9.2337,9.2419,94800.0
2010-10-18 12:45:00,11.23,11.23,11.22,11.22,46400.0,9.2419,9.2419,9.2337,9.2337,46400.0
2010-10-18 12:50:00,11.22,11.23,11.22,11.22,58000.0,9.2337,9.2419,9.2337,9.2337,58000.0
2010-10-18 12:55:00,11.22,11.22,11.22,11.22,82000.0,9.2337,9.2337,9.2337,9.2337,82000.0
2010-10-18 13:00:00,11.22,11.24,11.22,11.22,51200.0,9.2337,9.2501,9.2337,9.2337,51200.0
2010-10-18 13:05:00,11.23,11.24,11.22,11.24,46800.0,9.2419,9.2501,9.2337,9.2501,46800.0
2010-10-18 13:10:00,11.24,11.24,11.23,11.24,36800.0,9.2501,9.2501,9.2419,9.2501,36800.0
2010-10-18 13:15:00,11.24,11.24,11.23,11.24,29600.0,9.2501,9.2501,9.2419,9.2501,29600.0
2010-10-18 13:20:00,11.24,11.24,11.23,11.23,19600.0,9.2501,9.2501,9.2419,9.2419,19600.0
2010-10-18 13:25:00,11.23,11.23,11.22,11.22,31600.0,9.2419,9.2419,9.2337,9.2337,31600.0
2010-10-18 13:30:00,11.23,11.24,11.22,11.24,38000.0,9.2419,9.2501,9.2337,9.2501,38000.0
2010-10-18 13:35:00,11.24,11.24,11.24,11.24,40800.0,9.2501,9.2501,9.2501,9.2501,40800.0
2010-10-18 13:40:00,11.24,11.24,11.23,11.24,32000.0,9.2501,9.2501,9.2419,9.2501,32000.0
2010-10-18 13:45:00,11.24,11.24,11.23,11.24,50000.0,9.2501,9.2501,9.2419,9.2501,50000.0
2010-10-18 13:50:00,11.24,11.25,11.24,11.25,45600.0,9.2501,9.2584,9.2501,9.2584,45600.0
2010-10-18 13:55:00,11.25,11.26,11.24,11.26,136800.0,9.2584,9.2666,9.2501,9.2666,136800.0
2010-10-18 14:00:00,11.26,11.27,11.25,11.25,143600.0,9.2666,9.2748,9.2584,9.2584,143600.0
2010-10-18 14:05:00,11.25,11.26,11.25,11.26,90000.0,9.2584,9.2666,9.2584,9.2666,90000.0
2010-10-18 14:10:00,11.26,11.26,11.24,11.25,125200.0,9.2666,9.2666,9.2501,9.2584,125200.0
2010-10-18 14:15:00,11.25,11.26,11.25,11.26,58000.0,9.2584,9.2666,9.2584,9.2666,58000.0
2010-10-18 14:20:00,11.26,11.27,11.25,11.27,69200.0,9.2666,9.2748,9.2584,9.2748,69200.0
2010-10-18 14:25:00,11.26,11.29,11.26,11.28,88400.0,9.2666,9.2913,9.2666,9.2831,88400.0
2010-10-18 14:30:00,11.28,11.29,11.28,11.29,131600.0,9.2831,9.2913,9.2831,9.2913,131600.0
2010-10-18 14:35:00,11.29,11.29,11.29,11.29,92800.0,9.2913,9.2913,9.2913,9.2913,92800.0
2010-10-18 14:40:00,11.29,11.29,11.28,11.28,85600.0,9.2913,9.2913,9.2831,9.2831,85600.0
2010-10-18 14:45:00,11.28,11.3,11.28,11.3,89600.0,9.2831,9.2995,9.2831,9.2995,89600.0
2010-10-18 14:50:00,11.3,11.3,11.3,11.3,114400.0,9.2995,9.2995,9.2995,9.2995,114400.0
2010-10-18 14:55:00,11.3,11.3,11.3,11.3,156400.0,9.2995,9.2995,9.2995,9.2995,156400.0
2010-10-18 15:00:00,11.3,11.31,11.3,11.31,201200.0,9.2995,9.3078,9.2995,9.3078,201200.0
2010-10-18 15:05:00,11.31,11.33,11.31,11.33,303200.0,9.3078,9.3242,9.3078,9.3242,303200.0
2010-10-18 15:10:00,11.33,11.33,11.32,11.32,156400.0,9.3242,9.3242,9.316,9.316,156400.0
2010-10-18 15:15:00,11.32,11.32,11.31,11.31,115200.0,9.316,9.316,9.3078,9.3078,115200.0
2010-10-18 15:20:00,11.31,11.31,11.3,11.3,120000.0,9.3078,9.3078,9.2995,9.2995,120000.0
2010-10-18 15:25:00,11.3,11.3,11.3,11.3,156000.0,9.2995,9.2995,9.2995,9.2995,156000.0
2010-10-18 15:30:00,11.3,11.31,11.3,11.3,137600.0,9.2995,9.3078,9.2995,9.2995,137600.0
2010-10-18 15:35:00,11.3,11.31,11.3,11.3,132800.0,9.2995,9.3078,9.2995,9.2995,132800.0
2010-10-18 15:40:00,11.3,11.31,11.3,11.3,150800.0,9.2995,9.3078,9.2995,9.2995,150800.0
2010-10-18 15:45:00,11.3,11.3,11.29,11.29,256000.0,9.2995,9.2995,9.2913,9.2913,256000.0
2010-10-18 15:50:00,11.29,11.3,11.29,11.29,287200.0,9.2913,9.2995,9.2913,9.2913,287200.0
2010-10-18 15:55:00,11.29,11.3,11.29,11.3,269600.0,9.2913,9.2995,9.2913,9.2995,269600.0
2010-10-19 09:30:00,11.19,11.23,11.16,11.22,163600.0,9.209,9.2419,9.1843,9.2337,163600.0
2010-10-19 09:35:00,11.22,11.27,11.22,11.26,328000.0,9.2337,9.2748,9.2337,9.2666,328000.0
2010-10-19 09:40:00,11.26,11.27,11.25,11.25,172400.0,9.2666,9.2748,9.2584,9.2584,172400.0
2010-10-19 09:45:00,11.25,11.25,11.24,11.24,135600.0,9.2584,9.2584,9.2501,9.2501,135600.0
2010-10-19 09:50:00,11.24,11.24,11.23,11.23,407200.0,9.2501,9.2501,9.2419,9.2419,407200.0
2010-10-19 09:55:00,11.23,11.24,11.22,11.22,222000.0,9.2419,9.2501,9.2337,9.2337,222000.0
2010-10-19 10:00:00,11.22,11.23,11.21,11.21,168400.0,9.2337,9.2419,9.2255,9.2255,168400.0
2010-10-19 10:05:00,11.21,11.22,11.19,11.21,240800.0,9.2255,9.2337,9.209,9.2255,240800.0
2010-10-19 10:10:00,11.21,11.24,11.21,11.22,290400.0,9.2255,9.2501,9.2255,9.2337,290400.0
2010-10-19 10:15:00,11.22,11.25,11.22,11.22,186000.0,9.2337,9.2584,9.2337,9.2337,186000.0
2010-10-19 10:20:00,11.22,11.22,11.19,11.2,214800.0,9.2337,9.2337,9.209,9.2172,214800.0
2010-10-19 10:25:00,11.2,11.2,11.17,11.19,278800.0,9.2172,9.2172,9.1925,9.209,278800.0
2010-10-19 10:30:00,11.19,11.19,11.17,11.17,141200.0,9.209,9.209,9.1925,9.1925,141200.0
2010-10-19 10:35:00,11.17,11.18,11.16,11.17,97600.0,9.1925,9.2008,9.1843,9.1925,97600.0
2010-10-19 10:40:00,11.17,11.17,11.15,11.15,90000.0,9.1925,9.1925,9.1761,9.1761,90000.0
2010-10-19 10:45:00,11.15,11.15,11.13,11.14,339200.0,9.1761,9.1761,9.1596,9.1678,339200.0
2010-10-19 10:50:00,11.13,11.16,11.13,11.13,135600.0,9.1596,9.1843,9.1596,9.1596,135600.0
2010-10-19 10:55:00,11.14,11.16,11.13,11.13,152000.0,9.1678,9.1843,9.1596,9.1596,152000.0
2010-10-19 11:00:00,11.13,11.14,11.13,11.14,178000.0,9.1596,9.1678,9.1596,9.1678,178000.0
2010-10-19 11:05:00,11.15,11.15,11.12,11.12,302400.0,9.1761,9.1761,9.1514,9.1514,302400.0
2010-10-19 11:10:00,11.13,11.13,11.12,11.12,166400.0,9.1596,9.1596,9.1514,9.1514,166400.0
2010-10-19 11:15:00,11.13,11.14,11.12,11.13,228400.0,9.1596,9.1678,9.1514,9.1596,228400.0
2010-10-19 11:20:00,11.13,11.13,11.12,11.12,165600.0,9.1596,9.1596,9.1514,9.1514,165600.0
2010-10-19 11:25:00,11.12,11.13,11.12,11.13,227200.0,9.1514,9.1596,9.1514,9.1596,227200.0
2010-10-19 11:30:00,11.13,11.16,11.12,11.15,188000.0,9.1596,9.1843,9.1514,9.1761,188000.0
2010-10-19 11:35:00,11.15,11.17,11.14,11.14,138400.0,9.1761,9.1925,9.1678,9.1678,138400.0
2010-10-19 11:40:00,11.14,11.17,11.14,11.17,86800.0,9.1678,9.1925,9.1678,9.1925,86800.0
2010-10-19 11:45:00,11.17,11.2,11.17,11.19,119600.0,9.1925,9.2172,9.1925,9.209,119600.0
2010-10-19 11:50:00,11.19,11.19,11.18,11.18,39200.0,9.209,9.209,9.2008,9.2008,39200.0
2010-10-19 11:55:00,11.18,11.19,11.17,11.18,45200.0,9.2008,9.209,9.1925,9.2008,45200.0
2010-10-19 12:00:00,11.18,11.2,11.18,11.19,41200.0,9.2008,9.2172,9.2008,9.209,41200.0
2010-10-19 12:05:00,11.2,11.2,11.19,11.2,155200.0,9.2172,9.2172,9.209,9.2172,155200.0
2010-10-19 12:10:00,11.2,11.2,11.2,11.2,117200.0,9.2172,9.2172,9.2172,9.2172,117200.0
2010-10-19 12:15:00,11.2,11.2,11.2,11.2,45200.0,9.2172,9.2172,9.2172,9.2172,45200.0
2010-10-19 12:20:00,11.2,11.2,11.19,11.19,97200.0,9.2172,9.2172,9.209,9.209,97200.0
2010-10-19 12:25:00,11.19,11.19,11.18,11.18,30800.0,9.209,9.209,9.2008,9.2008,30800.0
2010-10-19 12:30:00,11.18,11.18,11.16,11.16,71200.0,9.2008,9.2008,9.1843,9.1843,71200.0
2010-10-19 12:35:00,11.16,11.16,11.15,11.15,113600.0,9.1843,9.1843,9.1761,9.1761,113600.0
2010-10-19 12:40:00,11.15,11.15,11.13,11.15,103600.0,9.1761,9.1761,9.1596,9.1761,103600.0
2010-10-19 12:45:00,11.15,11.15,11.13,11.13,49200.0,9.1761,9.1761,9.1596,9.1596,49200.0
2010-10-19 12:50:00,11.13,11.15,11.13,11.14,90800.0,9.1596,9.1761,9.1596,9.1678,90800.0
2010-10-19 12:55:00,11.14,11.15,11.14,11.15,31200.0,9.1678,9.1761,9.1678,9.1761,31200.0
2010-10-19 13:00:00,11.15,11.15,11.14,11.15,107600.0,9.1761,9.1761,9.1678,9.1761,107600.0
2010-10-19 13:05:00,11.15,11.15,11.15,11.15,56400.0,9.1761,9.1761,9.1761,9.1761,56400.0
2010-10-19 13:10:00,11.15,11.15,11.12,11.13,119200.0,9.1761,9.1761,9.1514,9.1596,119200.0
2010-10-19 13:15:00,11.13,11.14,11.13,11.13,75600.0,9.1596,9.1678,9.1596,9.1596,75600.0
2010-10-19 13:20:00,11.13,11.15,11.13,11.13,62400.0,9.1596,9.1761,9.1596,9.1596,62400.0
2010-10-19 13:25:00,11.13,11.13,11.12,11.12,149600.0,9.1596,9.1596,9.1514,9.1514,149600.0
2010-10-19 13:30:00,11.12,11.13,11.12,11.13,108000.0,9.1514,9.1596,9.1514,9.1596,108000.0
2010-10-19 13:35:00,11.13,11.13,11.12,11.13,53200.0,9.1596,9.1596,9.1514,9.1596,53200.0
2010-10-19 13:40:00,11.13,11.13,11.12,11.13,46000.0,9.1596,9.1596,9.1514,9.1596,46000.0
2010-10-19 13:45:00,11.12,11.14,11.12,11.14,357200.0,9.1514,9.1678,9.1514,9.1678,357200.0
2010-10-19 13:50:00,11.13,11.14,11.12,11.12,92400.0,9.1596,9.1678,9.1514,9.1514,92400.0
2010-10-19 13:55:00,11.12,11.13,11.11,11.12,249200.0,9.1514,9.1596,9.1432,9.1514,249200.0
2010-10-19 14:00:00,11.12,11.12,11.1,11.1,485600.0,9.1514,9.1514,9.1349,9.1349,485600.0
2010-10-19 14:05:00,11.1,11.13,11.1,11.12,660400.0,9.1349,9.1596,9.1349,9.1514,660400.0
2010-10-19 14:10:00,11.12,11.14,11.11,11.13,284400.0,9.1514,9.1678,9.1432,9.1596,284400.0
2010-10-19 14:15:00,11.13,11.14,11.12,11.12,248800.0,9.1596,9.1678,9.1514,9.1514,248800.0
2010-10-19 14:20:00,11.13,11.13,11.1,11.11,188000.0,9.1596,9.1596,9.1349,9.1432,188000.0
2010-10-19 14:25:00,11.1,11.13,11.09,11.11,502400.0,9.1349,9.1596,9.1267,9.1432,502400.0
2010-10-19 14:30:00,11.11,11.13,11.1,11.13,218800.0,9.1432,9.1596,9.1349,9.1596,218800.0
2010-10-19 14:35:00,11.13,11.13,11.12,11.12,115200.0,9.1596,9.1596,9.1514,9.1514,115200.0
2010-10-19 14:40:00,11.12,11.13,11.11,11.12,201600.0,9.1514,9.1596,9.1432,9.1514,201600.0
2010-10-19 14:45:00,11.12,11.15,11.12,11.13,164800.0,9.1514,9.1761,9.1514,9.1596,164800.0
2010-10-19 14:50:00,11.13,11.15,11.13,11.14,119600.0,9.1596,9.1761,9.1596,9.1678,119600.0
2010-10-19 14:55:00,11.14,11.15,11.12,11.12,108000.0,9.1678,9.1761,9.1514,9.1514,108000.0
2010-10-19 15:00:00,11.12,11.14,11.12,11.13,370000.0,9.1514,9.1678,9.1514,9.1596,370000.0
2010-10-19 15:05:00,11.13,11.13,11.1,11.1,188800.0,9.1596,9.1596,9.1349,9.1349,188800.0
2010-10-19 15:10:00,11.1,11.11,11.1,11.1,218400.0,9.1349,9.1432,9.1349,9.1349,218400.0
2010-10-19 15:15:00,11.1,11.12,11.1,11.11,99200.0,9.1349,9.1514,9.1349,9.1432,99200.0
2010-10-19 15:20:00,11.11,11.12,11.11,11.12,86000.0,9.1432,9.1514,9.1432,9.1514,86000.0
2010-10-19 15:25:00,11.12,11.12,11.11,11.12,306800.0,9.1514,9.1514,9.1432,9.1514,306800.0
2010-10-19 15:30:00,11.12,11.12,11.1,11.11,259200.0,9.1514,9.1514,9.1349,9.1432,259200.0
2010-10-19 15:35:00,11.11,11.13,11.11,11.12,314000.0,9.1432,9.1596,9.1432,9.1514,314000.0
2010-10-19 15:40:00,11.12,11.13,11.12,11.12,348400.0,9.1514,9.1596,9.1514,9.1514,348400.0
2010-10-19 15:45:00,11.12,11.14,11.11,11.13,222800.0,9.1514,9.1678,9.1432,9.1596,222800.0
2010-10-19 15:50:00,11.13,11.14,11.12,11.14,242400.0,9.1596,9.1678,9.1514,9.1678,242400.0
2010-10-19 15:55:00,11.14,11.15,11.13,11.14,438800.0,9.1678,9.1761,9.1596,9.1678,438800.0
2010-10-20 09:30:00,11.14,11.19,11.12,11.19,82000.0,9.1678,9.209,9.1514,9.209,82000.0
2010-10-20 09:35:00,11.18,11.23,11.18,11.21,185600.0,9.2008,9.2419,9.2008,9.2255,185600.0
2010-10-20 09:40:00,11.21,11.24,11.19,11.24,115200.0,9.2255,9.2501,9.209,9.2501,115200.0
2010-10-20 09:45:00,11.24,11.25,11.2,11.23,76400.0,9.2501,9.2584,9.2172,9.2419,76400.0
2010-10-20 09:50:00,11.23,11.24,11.21,11.22,72000.0,9.2419,9.2501,9.2255,9.2337,72000.0
2010-10-20 09:55:00,11.22,11.22,11.2,11.21,80400.0,9.2337,9.2337,9.2172,9.2255,80400.0
2010-10-20 10:00:00,11.21,11.22,11.19,11.2,60400.0,9.2255,9.2337,9.209,9.2172,60400.0
2010-10-20 10:05:00,11.2,11.22,11.2,11.21,83600.0,9.2172,9.2337,9.2172,9.2255,83600.0
2010-10-20 10:10:00,11.21,11.21,11.17,11.19,116800.0,9.2255,9.2255,9.1925,9.209,116800.0
2010-10-20 10:15:00,11.19,11.21,11.17,11.17,114000.0,9.209,9.2255,9.1925,9.1925,114000.0
2010-10-20 10:20:00,11.17,11.19,11.17,11.19,69600.0,9.1925,9.209,9.1925,9.209,69600.0
2010-10-20 10:25:00,11.19,11.2,11.18,11.19,70000.0,9.209,9.2172,9.2008,9.209,70000.0
2010-10-20 10:30:00,11.19,11.22,11.19,11.22,78400.0,9.209,9.2337,9.209,9.2337,78400.0
2010-10-20 10:35:00,11.22,11.23,11.2,11.21,88000.0,9.2337,9.2419,9.2172,9.2255,88000.0
2010-10-20 10:40:00,11.21,11.25,11.2,11.24,137600.0,9.2255,9.2584,9.2172,9.2501,137600.0
2010-10-20 10:45:00,11.23,11.27,11.23,11.27,110800.0,9.2419,9.2748,9.2419,9.2748,110800.0
2010-10-20 10:50:00,11.27,11.29,11.27,11.29,194800.0,9.2748,9.2913,9.2748,9.2913,194800.0
2010-10-20 10:55:00,11.29,11.29,11.26,11.27,80000.0,9.2913,9.2913,9.2666,9.2748,80000.0
2010-10-20 11:00:00,11.27,11.27,11.25,11.25,99200.0,9.2748,9.2748,9.2584,9.2584,99200.0
2010-10-20 11:05:00,11.25,11.27,11.25,11.26,147200.0,9.2584,9.2748,9.2584,9.2666,147200.0
2010-10-20 11:10:00,11.26,11.27,11.25,11.26,148800.0,9.2666,9.2748,9.2584,9.2666,148800.0
2010-10-20 11:15:00,11.26,11.26,11.24,11.25,111600.0,9.2666,9.2666,9.2501,9.2584,111600.0
2010-10-20 11:20:00,11.25,11.26,11.25,11.25,104800.0,9.2584,9.2666,9.2584,9.2584,104800.0
2010-10-20 11:25:00,11.25,11.28,11.25,11.27,156800.0,9.2584,9.2831,9.2584,9.2748,156800.0
2010-10-20 11:30:00,11.27,11.28,11.25,11.25,132000.0,9.2748,9.2831,9.2584,9.2584,132000.0
2010-10-20 11:35:00,11.25,11.26,11.24,11.25,86400.0,9.2584,9.2666,9.2501,9.2584,86400.0
2010-10-20 11:40:00,11.25,11.27,11.25,11.27,99600.0,9.2584,9.2748,9.2584,9.2748,99600.0
2010-10-20 11:45:00,11.27,11.27,11.26,11.26,58400.0,9.2748,9.2748,9.2666,9.2666,58400.0
2010-10-20 11:50:00,11.26,11.27,11.26,11.26,64800.0,9.2666,9.2748,9.2666,9.2666,64800.0
2010-10-20 11:55:00,11.26,11.28,11.25,11.25,88400.0,9.2666,9.2831,9.2584,9.2584,88400.0
2010-10-20 12:00:00,11.26,11.28,11.25,11.28,110800.0,9.2666,9.2831,9.2584,9.2831,110800.0
2010-10-20 12:05:00,11.28,11.29,11.27,11.29,98000.0,9.2831,9.2913,9.2748,9.2913,98000.0
2010-10-20 12:10:00,11.28,11.31,11.28,11.31,180800.0,9.2831,9.3078,9.2831,9.3078,180800.0
2010-10-20 12:15:00,11.31,11.32,11.31,11.31,248800.0,9.3078,9.316,9.3078,9.3078,248800.0
2010-10-20 12:20:00,11.31,11.32,11.31,11.31,88400.0,9.3078,9.316,9.3078,9.3078,88400.0
2010-10-20 12:25:00,11.31,11.31,11.3,11.3,47600.0,9.3078,9.3078,9.2995,9.2995,47600.0
2010-10-20 12:30:00,11.3,11.3,11.29,11.29,48800.0,9.2995,9.2995,9.2913,9.2913,48800.0
2010-10-20 12:35:00,11.29,11.29,11.27,11.27,61200.0,9.2913,9.2913,9.2748,9.2748,61200.0
2010-10-20 12:40:00,11.27,11.27,11.24,11.24,302000.0,9.2748,9.2748,9.2501,9.2501,302000.0
2010-10-20 12:45:00,11.24,11.24,11.24,11.24,118000.0,9.2501,9.2501,9.2501,9.2501,118000.0
2010-10-20 12:50:00,11.24,11.25,11.24,11.25,47600.0,9.2501,9.2584,9.2501,9.2584,47600.0
2010-10-20 12:55:00,11.25,11.25,11.23,11.24,72800.0,9.2584,9.2584,9.2419,9.2501,72800.0
2010-10-20 13:00:00,11.23,11.25,11.23,11.25,72800.0,9.2419,9.2584,9.2419,9.2584,72800.0
2010-10-20 13:05:00,11.24,11.26,11.24,11.25,58800.0,9.2501,9.2666,9.2501,9.2584,58800.0
2010-10-20 13:10:00,11.25,11.25,11.23,11.24,84800.0,9.2584,9.2584,9.2419,9.2501,84800.0
2010-10-20 13:15:00,11.24,11.25,11.23,11.24,96400.0,9.2501,9.2584,9.2419,9.2501,96400.0
2010-10-20 13:20:00,11.24,11.26,11.24,11.25,78800.0,9.2501,9.2666,9.2501,9.2584,78800.0
2010-10-20 13:25:00,11.26,11.26,11.24,11.25,48000.0,9.2666,9.2666,9.2501,9.2584,48000.0
2010-10-20 13:30:00,11.25,11.26,11.24,11.25,71200.0,9.2584,9.2666,9.2501,9.2584,71200.0
2010-10-20 13:35:00,11.25,11.26,11.25,11.25,54400.0,9.2584,9.2666,9.2584,9.2584,54400.0
2010-10-20 13:40:00,11.25,11.26,11.24,11.24,60000.0,9.2584,9.2666,9.2501,9.2501,60000.0
2010-10-20 13:45:00,11.24,11.25,11.24,11.24,61600.0,9.2501,9.2584,9.2501,9.2501,61600.0
2010-10-20 13:50:00,11.23,11.26,11.23,11.26,83200.0,9.2419,9.2666,9.2419,9.2666,83200.0
2010-10-20 13:55:00,11.26,11.27,11.25,11.26,56400.0,9.2666,9.2748,9.2584,9.2666,56400.0
2010-10-20 14:00:00,11.26,11.27,11.23,11.23,105200.0,9.2666,9.2748,9.2419,9.2419,105200.0
2010-10-20 14:05:00,11.23,11.25,11.23,11.24,106000.0,9.2419,9.2584,9.2419,9.2501,106000.0
2010-10-20 14:10:00,11.24,11.25,11.23,11.24,93600.0,9.2501,9.2584,9.2419,9.2501,93600.0
2010-10-20 14:15:00,11.24,11.27,11.24,11.27,118000.0,9.2501,9.2748,9.2501,9.2748,118000.0
2010-10-20 14:20:00,11.27,11.27,11.26,11.26,100800.0,9.2748,9.2748,9.2666,9.2666,100800.0
2010-10-20 14:25:00,11.26,11.27,11.25,11.26,90400.0,9.2666,9.2748,9.2584,9.2666,90400.0
2010-10-20 14:30:00,11.26,11.29,11.26,11.28,180800.0,9.2666,9.2913,9.2666,9.2831,180800.0
2010-10-20 14:35:00,11.28,11.29,11.27,11.28,94400.0,9.2831,9.2913,9.2748,9.2831,94400.0
2010-10-20 14:40:00,11.28,11.28,11.26,11.26,69600.0,9.2831,9.2831,9.2666,9.2666,69600.0
2010-10-20 14:45:00,11.27,11.27,11.25,11.25,122000.0,9.2748,9.2748,9.2584,9.2584,122000.0
2010-10-20 14:50:00,11.25,11.25,11.24,11.25,116000.0,9.2584,9.2584,9.2501,9.2584,116000.0
2010-10-20 14:55:00,11.24,11.26,11.24,11.25,128000.0,9.2501,9.2666,9.2501,9.2584,128000.0
2010-10-20 15:00:00,11.25,11.27,11.25,11.26,140800.0,9.2584,9.2748,9.2584,9.2666,140800.0
2010-10-20 15:05:00,11.26,11.27,11.25,11.26,159600.0,9.2666,9.2748,9.2584,9.2666,159600.0
2010-10-20 15:10:00,11.26,11.26,11.25,11.25,112400.0,9.2666,9.2666,9.2584,9.2584,112400.0
2010-10-20 15:15:00,11.25,11.27,11.25,11.26,94000.0,9.2584,9.2748,9.2584,9.2666,94000.0
2010-10-20 15:20:00,11.27,11.28,11.27,11.27,86400.0,9.2748,9.2831,9.2748,9.2748,86400.0
2010-10-20 15:25:00,11.27,11.28,11.27,11.28,109600.0,9.2748,9.2831,9.2748,9.2831,109600.0
2010-10-20 15:30:00,11.28,11.28,11.26,11.27,156800.0,9.2831,9.2831,9.2666,9.2748,156800.0
2010-10-20 15:35:00,11.27,11.27,11.23,11.25,254800.0,9.2748,9.2748,9.2419,9.2584,254800.0
2010-10-20 15:40:00,11.25,11.25,11.24,11.24,198800.0,9.2584,9.2584,9.2501,9.2501,198800.0
2010-10-20 15:45:00,11.24,11.26,11.24,11.26,266800.0,9.2501,9.2666,9.2501,9.2666,266800.0
2010-10-20 15:50:00,11.26,11.26,11.22,11.22,354800.0,9.2666,9.2666,9.2337,9.2337,354800.0
2010-10-20 15:55:00,11.22,11.24,11.22,11.24,482800.0,9.2337,9.2501,9.2337,9.2501,482800.0
2010-10-21 09:30:00,11.32,11.33,11.23,11.24,124800.0,9.316,9.3242,9.2419,9.2501,124800.0
2010-10-21 09:35:00,11.23,11.25,11.22,11.25,186800.0,9.2419,9.2584,9.2337,9.2584,186800.0
2010-10-21 09:40:00,11.25,11.26,11.2,11.21,212000.0,9.2584,9.2666,9.2172,9.2255,212000.0
2010-10-21 09:45:00,11.22,11.24,11.21,11.23,187600.0,9.2337,9.2501,9.2255,9.2419,187600.0
2010-10-21 09:50:00,11.24,11.26,11.22,11.22,130400.0,9.2501,9.2666,9.2337,9.2337,130400.0
2010-10-21 09:55:00,11.22,11.23,11.22,11.23,72400.0,9.2337,9.2419,9.2337,9.2419,72400.0
2010-10-21 10:00:00,11.23,11.25,11.21,11.25,147600.0,9.2419,9.2584,9.2255,9.2584,147600.0
2010-10-21 10:05:00,11.25,11.29,11.24,11.28,200000.0,9.2584,9.2913,9.2501,9.2831,200000.0
2010-10-21 10:10:00,11.28,11.29,11.27,11.28,233600.0,9.2831,9.2913,9.2748,9.2831,233600.0
2010-10-21 10:15:00,11.28,11.28,11.25,11.26,142400.0,9.2831,9.2831,9.2584,9.2666,142400.0
2010-10-21 10:20:00,11.26,11.29,11.25,11.28,79200.0,9.2666,9.2913,9.2584,9.2831,79200.0
2010-10-21 10:25:00,11.29,11.29,11.27,11.27,131200.0,9.2913,9.2913,9.2748,9.2748,131200.0
2010-10-21 10:30:00,11.27,11.29,11.27,11.28,165200.0,9.2748,9.2913,9.2748,9.2831,165200.0
2010-10-21 10:35:00,11.28,11.29,11.27,11.28,54400.0,9.2831,9.2913,9.2748,9.2831,54400.0
2010-10-21 10:40:00,11.28,11.29,11.28,11.28,291600.0,9.2831,9.2913,9.2831,9.2831,291600.0
2010-10-21 10:45:00,11.28,11.29,11.28,11.28,54400.0,9.2831,9.2913,9.2831,9.2831,54400.0
2010-10-21 10:50:00,11.28,11.29,11.28,11.28,227200.0,9.2831,9.2913,9.2831,9.2831,227200.0
2010-10-21 10:55:00,11.29,11.29,11.28,11.29,73200.0,9.2913,9.2913,9.2831,9.2913,73200.0
2010-10-21 11:00:00,11.29,11.3,11.28,11.29,79600.0,9.2913,9.2995,9.2831,9.2913,79600.0
2010-10-21 11:05:00,11.29,11.3,11.29,11.29,59600.0,9.2913,9.2995,9.2913,9.2913,59600.0
2010-10-21 11:10:00,11.29,11.29,11.26,11.27,71600.0,9.2913,9.2913,9.2666,9.2748,71600.0
2010-10-21 11:15:00,11.27,11.27,11.25,11.26,111200.0,9.2748,9.2748,9.2584,9.2666,111200.0
2010-10-21 11:20:00,11.26,11.27,11.24,11.24,156800.0,9.2666,9.2748,9.2501,9.2501,156800.0
2010-10-21 11:25:00,11.24,11.24,11.21,11.23,141200.0,9.2501,9.2501,9.2255,9.2419,141200.0
2010-10-21 11:30:00,11.24,11.24,11.23,11.24,106000.0,9.2501,9.2501,9.2419,9.2501,106000.0
2010-10-21 11:35:00,11.24,11.26,11.21,11.21,112800.0,9.2501,9.2666,9.2255,9.2255,112800.0
2010-10-21 11:40:00,11.21,11.22,11.2,11.22,106400.0,9.2255,9.2337,9.2172,9.2337,106400.0
2010-10-21 11:45:00,11.22,11.23,11.21,11.23,43200.0,9.2337,9.2419,9.2255,9.2419,43200.0
2010-10-21 11:50:00,11.23,11.24,11.21,11.22,63600.0,9.2419,9.2501,9.2255,9.2337,63600.0
2010-10-21 11:55:00,11.22,11.24,11.22,11.24,58800.0,9.2337,9.2501,9.2337,9.2501,58800.0
2010-10-21 12:00:00,11.24,11.24,11.22,11.22,55600.0,9.2501,9.2501,9.2337,9.2337,55600.0
2010-10-21 12:05:00,11.22,11.22,11.21,11.21,39600.0,9.2337,9.2337,9.2255,9.2255,39600.0
2010-10-21 12:10:00,11.21,11.24,11.21,11.22,72000.0,9.2255,9.2501,9.2255,9.2337,72000.0
2010-10-21 12:15:00,11.23,11.24,11.22,11.24,52400.0,9.2419,9.2501,9.2337,9.2501,52400.0
2010-10-21 12:20:00,11.24,11.24,11.23,11.23,60400.0,9.2501,9.2501,9.2419,9.2419,60400.0
2010-10-21 12:25:00,11.22,11.24,11.22,11.24,69600.0,9.2337,9.2501,9.2337,9.2501,69600.0
2010-10-21 12:30:00,11.24,11.24,11.22,11.22,39200.0,9.2501,9.2501,9.2337,9.2337,39200.0
2010-10-21 12:35:00,11.22,11.22,11.19,11.19,78800.0,9.2337,9.2337,9.209,9.209,78800.0
2010-10-21 12:40:00,11.19,11.2,11.19,11.19,70400.0,9.209,9.2172,9.209,9.209,70400.0
2010-10-21 12:45:00,11.19,11.19,11.18,11.19,63200.0,9.209,9.209,9.2008,9.209,63200.0
2010-10-21 12:50:00,11.19,11.2,11.17,11.18,94400.0,9.209,9.2172,9.1925,9.2008,94400.0
2010-10-21 12:55:00,11.18,11.18,11.18,11.18,107200.0,9.2008,9.2008,9.2008,9.2008,107200.0
2010-10-21 13:00:00,11.18,11.2,11.18,11.19,84400.0,9.2008,9.2172,9.2008,9.209,84400.0
2010-10-21 13:05:00,11.19,11.19,11.18,11.18,34800.0,9.209,9.209,9.2008,9.2008,34800.0
2010-10-21 13:10:00,11.18,11.19,11.18,11.19,72000.0,9.2008,9.209,9.2008,9.209,72000.0
2010-10-21 13:15:00,11.19,11.19,11.18,11.19,44000.0,9.209,9.209,9.2008,9.209,44000.0
2010-10-21 13:20:00,11.18,11.19,11.18,11.18,34400.0,9.2008,9.209,9.2008,9.2008,34400.0
2010-10-21 13:25:00,11.18,11.19,11.18,11.18,46800.0,9.2008,9.209,9.2008,9.2008,46800.0
2010-10-21 13:30:00,11.18,11.18,11.16,11.17,92000.0,9.2008,9.2008,9.1843,9.1925,92000.0
2010-10-21 13:35:00,11.16,11.18,11.16,11.18,102800.0,9.1843,9.2008,9.1843,9.2008,102800.0
2010-10-21 13:40:00,11.17,11.19,11.16,11.17,138000.0,9.1925,9.209,9.1843,9.1925,138000.0
2010-10-21 13:45:00,11.17,11.17,11.14,11.14,84400.0,9.1925,9.1925,9.1678,9.1678,84400.0
2010-10-21 13:50:00,11.15,11.15,11.12,11.13,102800.0,9.1761,9.1761,9.1514,9.1596,102800.0
2010-10-21 13:55:00,11.13,11.13,11.12,11.13,182000.0,9.1596,9.1596,9.1514,9.1596,182000.0
2010-10-21 14:00:00,11.13,11.14,11.11,11.13,146800.0,9.1596,9.1678,9.1432,9.1596,146800.0
2010-10-21 14:05:00,11.13,11.14,11.12,11.14,71600.0,9.1596,9.1678,9.1514,9.1678,71600.0
2010-10-21 14:10:00,11.14,11.15,11.13,11.13,104400.0,9.1678,9.1761,9.1596,9.1596,104400.0
2010-10-21 14:15:00,11.13,11.15,11.13,11.15,56000.0,9.1596,9.1761,9.1596,9.1761,56000.0
2010-10-21 14:20:00,11.16,11.16,11.13,11.15,132400.0,9.1843,9.1843,9.1596,9.1761,132400.0
2010-10-21 14:25:00,11.15,11.17,11.15,11.16,105200.0,9.1761,9.1925,9.1761,9.1843,105200.0
2010-10-21 14:30:00,11.17,11.18,11.15,11.15,218800.0,9.1925,9.2008,9.1761,9.1761,218800.0
2010-10-21 14:35:00,11.16,11.17,11.15,11.16,63200.0,9.1843,9.1925,9.1761,9.1843,63200.0
2010-10-21 14:40:00,11.16,11.17,11.16,11.17,78800.0,9.1843,9.1925,9.1843,9.1925,78800.0
2010-10-21 14:45:00,11.17,11.17,11.15,11.15,48800.0,9.1925,9.1925,9.1761,9.1761,48800.0
2010-10-21 14:50:00,11.16,11.18,11.15,11.17,110800.0,9.1843,9.2008,9.1761,9.1925,110800.0
2010-10-21 14:55:00,11.17,11.18,11.16,11.16,84000.0,9.1925,9.2008,9.1843,9.1843,84000.0
2010-10-21 15:00:00,11.17,11.19,11.17,11.18,120400.0,9.1925,9.209,9.1925,9.2008,120400.0
2010-10-21 15:05:00,11.18,11.18,11.17,11.17,66800.0,9.2008,9.2008,9.1925,9.1925,66800.0
2010-10-21 15:10:00,11.17,11.18,11.17,11.18,68000.0,9.1925,9.2008,9.1925,9.2008,68000.0
2010-10-21 15:15:00,11.18,11.21,11.17,11.2,249600.0,9.2008,9.2255,9.1925,9.2172,249600.0
2010-10-21 15:20:00,11.2,11.22,11.2,11.22,268000.0,9.2172,9.2337,9.2172,9.2337,268000.0
2010-10-21 15:25:00,11.22,11.22,11.2,11.21,126800.0,9.2337,9.2337,9.2172,9.2255,126800.0
2010-10-21 15:30:00,11.21,11.22,11.19,11.19,236400.0,9.2255,9.2337,9.209,9.209,236400.0
2010-10-21 15:35:00,11.19,11.21,11.19,11.2,162400.0,9.209,9.2255,9.209,9.2172,162400.0
2010-10-21 15:40:00,11.2,11.21,11.19,11.2,188000.0,9.2172,9.2255,9.209,9.2172,188000.0
2010-10-21 15:45:00,11.2,11.21,11.19,11.2,323200.0,9.2172,9.2255,9.209,9.2172,323200.0
2010-10-21 15:50:00,11.2,11.21,11.19,11.2,384800.0,9.2172,9.2255,9.209,9.2172,384800.0
2010-10-21 15:55:00,11.2,11.22,11.2,11.21,410800.0,9.2172,9.2337,9.2172,9.2255,410800.0
2010-10-22 09:30:00,11.23,11.26,11.23,11.24,182000.0,9.2419,9.2666,9.2419,9.2501,182000.0
2010-10-22 09:35:00,11.24,11.3,11.23,11.3,226000.0,9.2501,9.2995,9.2419,9.2995,226000.0
2010-10-22 09:40:00,11.3,11.33,11.28,11.3,168000.0,9.2995,9.3242,9.2831,9.2995,168000.0
2010-10-22 09:45:00,11.31,11.31,11.28,11.28,82800.0,9.3078,9.3078,9.2831,9.2831,82800.0
2010-10-22 09:50:00,11.28,11.29,11.27,11.28,107600.0,9.2831,9.2913,9.2748,9.2831,107600.0
2010-10-22 09:55:00,11.29,11.29,11.24,11.24,95600.0,9.2913,9.2913,9.2501,9.2501,95600.0
2010-10-22 10:00:00,11.25,11.26,11.23,11.23,157200.0,9.2584,9.2666,9.2419,9.2419,157200.0
2010-10-22 10:05:00,11.23,11.24,11.22,11.22,64800.0,9.2419,9.2501,9.2337,9.2337,64800.0
2010-10-22 10:10:00,11.22,11.23,11.21,11.23,76800.0,9.2337,9.2419,9.2255,9.2419,76800.0
2010-10-22 10:15:00,11.23,11.24,11.22,11.22,69600.0,9.2419,9.2501,9.2337,9.2337,69600.0
2010-10-22 10:20:00,11.22,11.23,11.21,11.21,56000.0,9.2337,9.2419,9.2255,9.2255,56000.0
2010-10-22 10:25:00,11.21,11.23,11.21,11.23,83600.0,9.2255,9.2419,9.2255,9.2419,83600.0
2010-10-22 10:30:00,11.23,11.24,11.22,11.22,74800.0,9.2419,9.2501,9.2337,9.2337,74800.0
2010-10-22 10:35:00,11.22,11.22,11.21,11.21,102400.0,9.2337,9.2337,9.2255,9.2255,102400.0
2010-10-22 10:40:00,11.21,11.21,11.2,11.21,90400.0,9.2255,9.2255,9.2172,9.2255,90400.0
2010-10-22 10:45:00,11.21,11.24,11.21,11.24,79200.0,9.2255,9.2501,9.2255,9.2501,79200.0
2010-10-22 10:50:00,11.24,11.24,11.23,11.24,99200.0,9.2501,9.2501,9.2419,9.2501,99200.0
2010-10-22 10:55:00,11.24,11.24,11.22,11.23,112400.0,9.2501,9.2501,9.2337,9.2419,112400.0
2010-10-22 11:00:00,11.23,11.23,11.22,11.23,97600.0,9.2419,9.2419,9.2337,9.2419,97600.0
2010-10-22 11:05:00,11.22,11.23,11.22,11.22,94800.0,9.2337,9.2419,9.2337,9.2337,94800.0
2010-10-22 11:10:00,11.22,11.22,11.21,11.21,49200.0,9.2337,9.2337,9.2255,9.2255,49200.0
2010-10-22 11:15:00,11.21,11.21,11.2,11.21,93600.0,9.2255,9.2255,9.2172,9.2255,93600.0
2010-10-22 11:20:00,11.21,11.22,11.21,11.21,55600.0,9.2255,9.2337,9.2255,9.2255,55600.0
2010-10-22 11:25:00,11.21,11.21,11.2,11.21,57600.0,9.2255,9.2255,9.2172,9.2255,57600.0
2010-10-22 11:30:00,11.21,11.22,11.21,11.21,48800.0,9.2255,9.2337,9.2255,9.2255,48800.0
2010-10-22 11:35:00,11.21,11.22,11.21,11.22,104000.0,9.2255,9.2337,9.2255,9.2337,104000.0
2010-10-22 11:40:00,11.22,11.22,11.21,11.21,56800.0,9.2337,9.2337,9.2255,9.2255,56800.0
2010-10-22 11:45:00,11.21,11.22,11.2,11.2,43200.0,9.2255,9.2337,9.2172,9.2172,43200.0
2010-10-22 11:50:00,11.2,11.2,11.19,11.19,92000.0,9.2172,9.2172,9.209,9.209,92000.0
2010-10-22 11:55:00,11.19,11.2,11.18,11.18,85600.0,9.209,9.2172,9.2008,9.2008,85600.0
2010-10-22 12:00:00,11.18,11.18,11.18,11.18,86400.0,9.2008,9.2008,9.2008,9.2008,86400.0
2010-10-22 12:05:00,11.18,11.2,11.18,11.19,65600.0,9.2008,9.2172,9.2008,9.209,65600.0
2010-10-22 12:10:00,11.2,11.2,11.19,11.19,56800.0,9.2172,9.2172,9.209,9.209,56800.0
2010-10-22 12:15:00,11.19,11.2,11.19,11.2,66800.0,9.209,9.2172,9.209,9.2172,66800.0
2010-10-22 12:20:00,11.2,11.21,11.2,11.21,33200.0,9.2172,9.2255,9.2172,9.2255,33200.0
2010-10-22 12:25:00,11.21,11.21,11.2,11.2,156400.0,9.2255,9.2255,9.2172,9.2172,156400.0
2010-10-22 12:30:00,11.21,11.21,11.2,11.2,50400.0,9.2255,9.2255,9.2172,9.2172,50400.0
2010-10-22 12:35:00,11.2,11.2,11.19,11.19,81200.0,9.2172,9.2172,9.209,9.209,81200.0
2010-10-22 12:40:00,11.19,11.2,11.19,11.2,78400.0,9.209,9.2172,9.209,9.2172,78400.0
2010-10-22 12:45:00,11.2,11.21,11.2,11.2,53200.0,9.2172,9.2255,9.2172,9.2172,53200.0
2010-10-22 12:50:00,11.21,11.21,11.2,11.2,44000.0,9.2255,9.2255,9.2172,9.2172,44000.0
2010-10-22 12:55:00,11.19,11.2,11.19,11.2,44800.0,9.209,9.2172,9.209,9.2172,44800.0
2010-10-22 13:00:00,11.2,11.2,11.19,11.2,76400.0,9.2172,9.2172,9.209,9.2172,76400.0
2010-10-22 13:05:00,11.2,11.21,11.2,11.21,39600.0,9.2172,9.2255,9.2172,9.2255,39600.0
2010-10-22 13:10:00,11.2,11.21,11.2,11.21,42000.0,9.2172,9.2255,9.2172,9.2255,42000.0
2010-10-22 13:15:00,11.21,11.21,11.2,11.2,50000.0,9.2255,9.2255,9.2172,9.2172,50000.0
2010-10-22 13:20:00,11.2,11.2,11.19,11.2,56400.0,9.2172,9.2172,9.209,9.2172,56400.0
2010-10-22 13:25:00,11.19,11.21,11.19,11.19,102000.0,9.209,9.2255,9.209,9.209,102000.0
2010-10-22 13:30:00,11.19,11.19,11.18,11.18,61200.0,9.209,9.209,9.2008,9.2008,61200.0
2010-10-22 13:35:00,11.18,11.18,11.17,11.17,63600.0,9.2008,9.2008,9.1925,9.1925,63600.0
2010-10-22 13:40:00,11.17,11.18,11.17,11.17,28800.0,9.1925,9.2008,9.1925,9.1925,28800.0
2010-10-22 13:45:00,11.17,11.17,11.17,11.17,36800.0,9.1925,9.1925,9.1925,9.1925,36800.0
2010-10-22 13:50:00,11.17,11.17,11.16,11.17,42000.0,9.1925,9.1925,9.1843,9.1925,42000.0
2010-10-22 13:55:00,11.17,11.17,11.16,11.17,36000.0,9.1925,9.1925,9.1843,9.1925,36000.0
2010-10-22 14:00:00,11.17,11.17,11.17,11.17,46400.0,9.1925,9.1925,9.1925,9.1925,46400.0
2010-10-22 14:05:00,11.17,11.18,11.17,11.18,42400.0,9.1925,9.2008,9.1925,9.2008,42400.0
2010-10-22 14:10:00,11.18,11.19,11.18,11.18,66800.0,9.2008,9.209,9.2008,9.2008,66800.0
2010-10-22 14:15:00,11.18,11.19,11.18,11.18,79600.0,9.2008,9.209,9.2008,9.2008,79600.0
2010-10-22 14:20:00,11.18,11.18,11.18,11.18,46400.0,9.2008,9.2008,9.2008,9.2008,46400.0
2010-10-22 14:25:00,11.18,11.19,11.17,11.19,96800.0,9.2008,9.209,9.1925,9.209,96800.0
2010-10-22 14:30:00,11.19,11.19,11.18,11.18,60000.0,9.209,9.209,9.2008,9.2008,60000.0
2010-10-22 14:35:00,11.18,11.19,11.17,11.17,118000.0,9.2008,9.209,9.1925,9.1925,118000.0
2010-10-22 14:40:00,11.17,11.18,11.17,11.18,91600.0,9.1925,9.2008,9.1925,9.2008,91600.0
2010-10-22 14:45:00,11.18,11.19,11.17,11.18,71200.0,9.2008,9.209,9.1925,9.2008,71200.0
2010-10-22 14:50:00,11.18,11.18,11.17,11.17,90400.0,9.2008,9.2008,9.1925,9.1925,90400.0
2010-10-22 14:55:00,11.17,11.18,11.17,11.18,53600.0,9.1925,9.2008,9.1925,9.2008,53600.0
2010-10-22 15:00:00,11.17,11.18,11.17,11.18,60400.0,9.1925,9.2008,9.1925,9.2008,60400.0
2010-10-22 15:05:00,11.18,11.21,11.18,11.19,193600.0,9.2008,9.2255,9.2008,9.209,193600.0
2010-10-22 15:10:00,11.2,11.2,11.19,11.19,93600.0,9.2172,9.2172,9.209,9.209,93600.0
2010-10-22 15:15:00,11.19,11.19,11.19,11.19,53600.0,9.209,9.209,9.209,9.209,53600.0
2010-10-22 15:20:00,11.19,11.2,11.19,11.2,142400.0,9.209,9.2172,9.209,9.2172,142400.0
2010-10-22 15:25:00,11.2,11.2,11.2,11.2,94000.0,9.2172,9.2172,9.2172,9.2172,94000.0
2010-10-22 15:30:00,11.2,11.2,11.19,11.2,118000.0,9.2172,9.2172,9.209,9.2172,118000.0
2010-10-22 15:35:00,11.2,11.2,11.19,11.19,108400.0,9.2172,9.2172,9.209,9.209,108400.0
2010-10-22 15:40:00,11.19,11.2,11.18,11.19,127200.0,9.209,9.2172,9.2008,9.209,127200.0
2010-10-22 15:45:00,11.19,11.21,11.19,11.2,306000.0,9.209,9.2255,9.209,9.2172,306000.0
2010-10-22 15:50:00,11.2,11.21,11.2,11.21,193600.0,9.2172,9.2255,9.2172,9.2255,193600.0
2010-10-22 15:55:00,11.2,11.22,11.19,11.22,464400.0,9.2172,9.2337,9.209,9.2337,464400.0
2010-10-25 09:30:00,11.29,11.31,11.29,11.3,101600.0,9.2913,9.3078,9.2913,9.2995,101600.0
2010-10-25 09:35:00,11.3,11.33,11.3,11.31,76800.0,9.2995,9.3242,9.2995,9.3078,76800.0
2010-10-25 09:40:00,11.31,11.34,11.31,11.33,89600.0,9.3078,9.3324,9.3078,9.3242,89600.0
2010-10-25 09:45:00,11.33,11.33,11.31,11.32,88000.0,9.3242,9.3242,9.3078,9.316,88000.0
2010-10-25 09:50:00,11.32,11.36,11.31,11.36,91200.0,9.316,9.3489,9.3078,9.3489,91200.0
2010-10-25 09:55:00,11.36,11.38,11.34,11.36,109600.0,9.3489,9.3654,9.3324,9.3489,109600.0
2010-10-25 10:00:00,11.35,11.38,11.35,11.37,166400.0,9.3407,9.3654,9.3407,9.3571,166400.0
2010-10-25 10:05:00,11.37,11.39,11.35,11.36,86400.0,9.3571,9.3736,9.3407,9.3489,86400.0
2010-10-25 10:10:00,11.36,11.37,11.35,11.36,116400.0,9.3489,9.3571,9.3407,9.3489,116400.0
2010-10-25 10:15:00,11.36,11.37,11.34,11.36,422000.0,9.3489,9.3571,9.3324,9.3489,422000.0
2010-10-25 10:20:00,11.36,11.37,11.36,11.37,92000.0,9.3489,9.3571,9.3489,9.3571,92000.0
2010-10-25 10:25:00,11.37,11.39,11.37,11.39,100800.0,9.3571,9.3736,9.3571,9.3736,100800.0
2010-10-25 10:30:00,11.39,11.4,11.37,11.39,187200.0,9.3736,9.3818,9.3571,9.3736,187200.0
2010-10-25 10:35:00,11.39,11.39,11.36,11.38,122800.0,9.3736,9.3736,9.3489,9.3654,122800.0
2010-10-25 10:40:00,11.38,11.38,11.34,11.36,194000.0,9.3654,9.3654,9.3324,9.3489,194000.0
2010-10-25 10:45:00,11.36,11.37,11.35,11.36,173200.0,9.3489,9.3571,9.3407,9.3489,173200.0
2010-10-25 10:50:00,11.36,11.37,11.33,11.34,130000.0,9.3489,9.3571,9.3242,9.3324,130000.0
2010-10-25 10:55:00,11.34,11.36,11.34,11.34,94800.0,9.3324,9.3489,9.3324,9.3324,94800.0
2010-10-25 11:00:00,11.34,11.35,11.32,11.33,163600.0,9.3324,9.3407,9.316,9.3242,163600.0
2010-10-25 11:05:00,11.33,11.34,11.31,11.34,52800.0,9.3242,9.3324,9.3078,9.3324,52800.0
2010-10-25 11:10:00,11.34,11.35,11.33,11.34,69200.0,9.3324,9.3407,9.3242,9.3324,69200.0
2010-10-25 11:15:00,11.33,11.35,11.31,11.35,59200.0,9.3242,9.3407,9.3078,9.3407,59200.0
2010-10-25 11:20:00,11.35,11.36,11.35,11.36,44800.0,9.3407,9.3489,9.3407,9.3489,44800.0
2010-10-25 11:25:00,11.36,11.37,11.36,11.37,30800.0,9.3489,9.3571,9.3489,9.3571,30800.0
2010-10-25 11:30:00,11.37,11.37,11.37,11.37,43200.0,9.3571,9.3571,9.3571,9.3571,43200.0
2010-10-25 11:35:00,11.37,11.37,11.36,11.36,48800.0,9.3571,9.3571,9.3489,9.3489,48800.0
2010-10-25 11:40:00,11.37,11.37,11.36,11.37,37600.0,9.3571,9.3571,9.3489,9.3571,37600.0
2010-10-25 11:45:00,11.37,11.38,11.37,11.38,55600.0,9.3571,9.3654,9.3571,9.3654,55600.0
2010-10-25 11:50:00,11.38,11.38,11.38,11.38,60000.0,9.3654,9.3654,9.3654,9.3654,60000.0
2010-10-25 11:55:00,11.37,11.38,11.37,11.38,38000.0,9.3571,9.3654,9.3571,9.3654,38000.0
2010-10-25 12:00:00,11.38,11.38,11.37,11.38,31600.0,9.3654,9.3654,9.3571,9.3654,31600.0
2010-10-25 12:05:00,11.38,11.38,11.37,11.37,47200.0,9.3654,9.3654,9.3571,9.3571,47200.0
2010-10-25 12:10:00,11.37,11.38,11.37,11.38,27600.0,9.3571,9.3654,9.3571,9.3654,27600.0
2010-10-25 12:15:00,11.38,11.39,11.37,11.37,78400.0,9.3654,9.3736,9.3571,9.3571,78400.0
2010-10-25 12:20:00,11.37,11.38,11.35,11.36,115600.0,9.3571,9.3654,9.3407,9.3489,115600.0
2010-10-25 12:25:00,11.35,11.36,11.35,11.36,69600.0,9.3407,9.3489,9.3407,9.3489,69600.0
2010-10-25 12:30:00,11.36,11.36,11.35,11.35,50800.0,9.3489,9.3489,9.3407,9.3407,50800.0
2010-10-25 12:35:00,11.35,11.36,11.35,11.36,57200.0,9.3407,9.3489,9.3407,9.3489,57200.0
2010-10-25 12:40:00,11.36,11.36,11.36,11.36,96400.0,9.3489,9.3489,9.3489,9.3489,96400.0
2010-10-25 12:45:00,11.36,11.37,11.36,11.37,36400.0,9.3489,9.3571,9.3489,9.3571,36400.0
2010-10-25 12:50:00,11.37,11.37,11.37,11.37,23200.0,9.3571,9.3571,9.3571,9.3571,23200.0
2010-10-25 12:55:00,11.37,11.38,11.37,11.37,44000.0,9.3571,9.3654,9.3571,9.3571,44000.0
2010-10-25 13:00:00,11.37,11.38,11.36,11.38,54800.0,9.3571,9.3654,9.3489,9.3654,54800.0
2010-10-25 13:05:00,11.38,11.39,11.38,11.38,93200.0,9.3654,9.3736,9.3654,9.3654,93200.0
2010-10-25 13:10:00,11.38,11.39,11.38,11.38,37200.0,9.3654,9.3736,9.3654,9.3654,37200.0
2010-10-25 13:15:00,11.38,11.39,11.38,11.39,87200.0,9.3654,9.3736,9.3654,9.3736,87200.0
2010-10-25 13:20:00,11.38,11.4,11.38,11.4,98400.0,9.3654,9.3818,9.3654,9.3818,98400.0
2010-10-25 13:25:00,11.4,11.41,11.4,11.4,151600.0,9.3818,9.39,9.3818,9.3818,151600.0
2010-10-25 13:30:00,11.4,11.41,11.4,11.4,87600.0,9.3818,9.39,9.3818,9.3818,87600.0
2010-10-25 13:35:00,11.4,11.41,11.4,11.4,58400.0,9.3818,9.39,9.3818,9.3818,58400.0
2010-10-25 13:40:00,11.41,11.41,11.4,11.41,24400.0,9.39,9.39,9.3818,9.39,24400.0
2010-10-25 13:45:00,11.41,11.41,11.4,11.41,84000.0,9.39,9.39,9.3818,9.39,84000.0
2010-10-25 13:50:00,11.41,11.42,11.4,11.42,154800.0,9.39,9.3983,9.3818,9.3983,154800.0
2010-10-25 13:55:00,11.42,11.42,11.41,11.42,103200.0,9.3983,9.3983,9.39,9.3983,103200.0
2010-10-25 14:00:00,11.42,11.42,11.41,11.42,74800.0,9.3983,9.3983,9.39,9.3983,74800.0
2010-10-25 14:05:00,11.42,11.42,11.42,11.42,61200.0,9.3983,9.3983,9.3983,9.3983,61200.0
2010-10-25 14:10:00,11.42,11.43,11.42,11.42,81200.0,9.3983,9.4065,9.3983,9.3983,81200.0
2010-10-25 14:15:00,11.42,11.43,11.42,11.42,198800.0,9.3983,9.4065,9.3983,9.3983,198800.0
2010-10-25 14:20:00,11.42,11.43,11.42,11.42,78800.0,9.3983,9.4065,9.3983,9.3983,78800.0
2010-10-25 14:25:00,11.42,11.43,11.42,11.42,74000.0,9.3983,9.4065,9.3983,9.3983,74000.0
2010-10-25 14:30:00,11.42,11.43,11.41,11.41,144000.0,9.3983,9.4065,9.39,9.39,144000.0
2010-10-25 14:35:00,11.42,11.42,11.39,11.4,156000.0,9.3983,9.3983,9.3736,9.3818,156000.0
2010-10-25 14:40:00,11.4,11.4,11.38,11.38,214400.0,9.3818,9.3818,9.3654,9.3654,214400.0
2010-10-25 14:45:00,11.38,11.4,11.38,11.39,52400.0,9.3654,9.3818,9.3654,9.3736,52400.0
2010-10-25 14:50:00,11.39,11.4,11.39,11.4,138800.0,9.3736,9.3818,9.3736,9.3818,138800.0
2010-10-25 14:55:00,11.4,11.4,11.4,11.4,73600.0,9.3818,9.3818,9.3818,9.3818,73600.0
2010-10-25 15:00:00,11.4,11.41,11.39,11.4,82000.0,9.3818,9.39,9.3736,9.3818,82000.0
2010-10-25 15:05:00,11.4,11.4,11.4,11.4,116000.0,9.3818,9.3818,9.3818,9.3818,116000.0
2010-10-25 15:10:00,11.4,11.41,11.4,11.4,109600.0,9.3818,9.39,9.3818,9.3818,109600.0
2010-10-25 15:15:00,11.4,11.41,11.4,11.4,62000.0,9.3818,9.39,9.3818,9.3818,62000.0
2010-10-25 15:20:00,11.4,11.43,11.4,11.43,204400.0,9.3818,9.4065,9.3818,9.4065,204400.0
2010-10-25 15:25:00,11.43,11.44,11.43,11.44,137200.0,9.4065,9.4147,9.4065,9.4147,137200.0
2010-10-25 15:30:00,11.44,11.45,11.44,11.44,155600.0,9.4147,9.423,9.4147,9.4147,155600.0
2010-10-25 15:35:00,11.44,11.44,11.42,11.42,427200.0,9.4147,9.4147,9.3983,9.3983,427200.0
2010-10-25 15:40:00,11.42,11.43,11.42,11.43,707600.0,9.3983,9.4065,9.3983,9.4065,707600.0
2010-10-25 15:45:00,11.43,11.43,11.39,11.41,814400.0,9.4065,9.4065,9.3736,9.39,814400.0
2010-10-25 15:50:00,11.41,11.42,11.4,11.42,728800.0,9.39,9.3983,9.3818,9.3983,728800.0
2010-10-25 15:55:00,11.42,11.43,11.4,11.42,1247200.0,9.3983,9.4065,9.3818,9.3983,1247200.0
2010-10-26 09:30:00,11.38,11.4,11.38,11.4,173200.0,9.3654,9.3818,9.3654,9.3818,173200.0
2010-10-26 09:35:00,11.39,11.45,11.35,11.41,230400.0,9.3736,9.423,9.3407,9.39,230400.0
2010-10-26 09:40:00,11.41,11.47,11.4,11.46,246000.0,9.39,9.4394,9.3818,9.4312,246000.0
2010-10-26 09:45:00,11.45,11.47,11.45,11.46,284800.0,9.423,9.4394,9.423,9.4312,284800.0
2010-10-26 09:50:00,11.46,11.47,11.45,11.45,356400.0,9.4312,9.4394,9.423,9.423,356400.0
2010-10-26 09:55:00,11.45,11.46,11.45,11.45,88400.0,9.423,9.4312,9.423,9.423,88400.0
2010-10-26 10:00:00,11.46,11.53,11.46,11.5,744800.0,9.4312,9.4888,9.4312,9.4641,744800.0
2010-10-26 10:05:00,11.5,11.51,11.48,11.49,154000.0,9.4641,9.4723,9.4477,9.4559,154000.0
2010-10-26 10:10:00,11.5,11.53,11.49,11.52,270800.0,9.4641,9.4888,9.4559,9.4806,270800.0
2010-10-26 10:15:00,11.52,11.54,11.52,11.53,108000.0,9.4806,9.497,9.4806,9.4888,108000.0
2010-10-26 10:20:00,11.54,11.55,11.54,11.54,122800.0,9.497,9.5053,9.497,9.497,122800.0
2010-10-26 10:25:00,11.54,11.56,11.53,11.53,297200.0,9.497,9.5135,9.4888,9.4888,297200.0
2010-10-26 10:30:00,11.53,11.55,11.52,11.52,98400.0,9.4888,9.5053,9.4806,9.4806,98400.0
2010-10-26 10:35:00,11.52,11.52,11.49,11.49,110000.0,9.4806,9.4806,9.4559,9.4559,110000.0
2010-10-26 10:40:00,11.49,11.5,11.46,11.46,114800.0,9.4559,9.4641,9.4312,9.4312,114800.0
2010-10-26 10:45:00,11.45,11.48,11.44,11.47,156400.0,9.423,9.4477,9.4147,9.4394,156400.0
2010-10-26 10:50:00,11.47,11.5,11.47,11.49,70800.0,9.4394,9.4641,9.4394,9.4559,70800.0
2010-10-26 10:55:00,11.49,11.5,11.48,11.49,80400.0,9.4559,9.4641,9.4477,9.4559,80400.0
2010-10-26 11:00:00,11.49,11.51,11.47,11.47,85600.0,9.4559,9.4723,9.4394,9.4394,85600.0
2010-10-26 11:05:00,11.47,11.48,11.45,11.45,67600.0,9.4394,9.4477,9.423,9.423,67600.0
2010-10-26 11:10:00,11.45,11.47,11.44,11.46,84400.0,9.423,9.4394,9.4147,9.4312,84400.0
2010-10-26 11:15:00,11.46,11.47,11.45,11.47,58000.0,9.4312,9.4394,9.423,9.4394,58000.0
2010-10-26 11:20:00,11.46,11.49,11.46,11.49,64800.0,9.4312,9.4559,9.4312,9.4559,64800.0
2010-10-26 11:25:00,11.49,11.49,11.47,11.47,44000.0,9.4559,9.4559,9.4394,9.4394,44000.0
2010-10-26 11:30:00,11.47,11.49,11.47,11.47,75200.0,9.4394,9.4559,9.4394,9.4394,75200.0
2010-10-26 11:35:00,11.47,11.49,11.47,11.48,37200.0,9.4394,9.4559,9.4394,9.4477,37200.0
2010-10-26 11:40:00,11.48,11.48,11.47,11.47,60400.0,9.4477,9.4477,9.4394,9.4394,60400.0
2010-10-26 11:45:00,11.47,11.47,11.46,11.47,74400.0,9.4394,9.4394,9.4312,9.4394,74400.0
2010-10-26 11:50:00,11.47,11.47,11.46,11.47,82000.0,9.4394,9.4394,9.4312,9.4394,82000.0
2010-10-26 11:55:00,11.47,11.47,11.46,11.46,120800.0,9.4394,9.4394,9.4312,9.4312,120800.0
2010-10-26 12:00:00,11.46,11.47,11.45,11.46,114800.0,9.4312,9.4394,9.423,9.4312,114800.0
2010-10-26 12:05:00,11.46,11.46,11.45,11.46,45600.0,9.4312,9.4312,9.423,9.4312,45600.0
2010-10-26 12:10:00,11.46,11.49,11.46,11.48,44000.0,9.4312,9.4559,9.4312,9.4477,44000.0
2010-10-26 12:15:00,11.48,11.49,11.47,11.48,50400.0,9.4477,9.4559,9.4394,9.4477,50400.0
2010-10-26 12:20:00,11.48,11.48,11.48,11.48,25200.0,9.4477,9.4477,9.4477,9.4477,25200.0
2010-10-26 12:25:00,11.48,11.49,11.47,11.47,41600.0,9.4477,9.4559,9.4394,9.4394,41600.0
2010-10-26 12:30:00,11.47,11.48,11.47,11.48,40000.0,9.4394,9.4477,9.4394,9.4477,40000.0
2010-10-26 12:35:00,11.48,11.5,11.48,11.5,158800.0,9.4477,9.4641,9.4477,9.4641,158800.0
2010-10-26 12:40:00,11.5,11.51,11.49,11.5,202000.0,9.4641,9.4723,9.4559,9.4641,202000.0
2010-10-26 12:45:00,11.5,11.51,11.5,11.51,53600.0,9.4641,9.4723,9.4641,9.4723,53600.0
2010-10-26 12:50:00,11.51,11.52,11.51,11.52,72400.0,9.4723,9.4806,9.4723,9.4806,72400.0
2010-10-26 12:55:00,11.52,11.53,11.52,11.53,116800.0,9.4806,9.4888,9.4806,9.4888,116800.0
2010-10-26 13:00:00,11.53,11.54,11.53,11.54,62400.0,9.4888,9.497,9.4888,9.497,62400.0
2010-10-26 13:05:00,11.54,11.56,11.54,11.55,123600.0,9.497,9.5135,9.497,9.5053,123600.0
2010-10-26 13:10:00,11.55,11.56,11.55,11.56,112000.0,9.5053,9.5135,9.5053,9.5135,112000.0
2010-10-26 13:15:00,11.56,11.56,11.55,11.56,104000.0,9.5135,9.5135,9.5053,9.5135,104000.0
2010-10-26 13:20:00,11.56,11.56,11.55,11.56,84000.0,9.5135,9.5135,9.5053,9.5135,84000.0
2010-10-26 13:25:00,11.56,11.56,11.54,11.55,100400.0,9.5135,9.5135,9.497,9.5053,100400.0
2010-10-26 13:30:00,11.55,11.56,11.55,11.56,101600.0,9.5053,9.5135,9.5053,9.5135,101600.0
2010-10-26 13:35:00,11.56,11.56,11.56,11.56,58400.0,9.5135,9.5135,9.5135,9.5135,58400.0
2010-10-26 13:40:00,11.56,11.57,11.56,11.56,83200.0,9.5135,9.5217,9.5135,9.5135,83200.0
2010-10-26 13:45:00,11.56,11.56,11.55,11.55,39200.0,9.5135,9.5135,9.5053,9.5053,39200.0
2010-10-26 13:50:00,11.55,11.55,11.53,11.53,186800.0,9.5053,9.5053,9.4888,9.4888,186800.0
2010-10-26 13:55:00,11.53,11.55,11.53,11.55,165600.0,9.4888,9.5053,9.4888,9.5053,165600.0
2010-10-26 14:00:00,11.55,11.55,11.53,11.54,90400.0,9.5053,9.5053,9.4888,9.497,90400.0
2010-10-26 14:05:00,11.54,11.55,11.52,11.52,160000.0,9.497,9.5053,9.4806,9.4806,160000.0
2010-10-26 14:10:00,11.52,11.53,11.51,11.53,97600.0,9.4806,9.4888,9.4723,9.4888,97600.0
2010-10-26 14:15:00,11.53,11.54,11.52,11.53,77200.0,9.4888,9.497,9.4806,9.4888,77200.0
2010-10-26 14:20:00,11.53,11.54,11.51,11.52,198800.0,9.4888,9.497,9.4723,9.4806,198800.0
2010-10-26 14:25:00,11.52,11.53,11.52,11.53,50800.0,9.4806,9.4888,9.4806,9.4888,50800.0
2010-10-26 14:30:00,11.53,11.53,11.52,11.53,126800.0,9.4888,9.4888,9.4806,9.4888,126800.0
2010-10-26 14:35:00,11.53,11.54,11.53,11.54,120400.0,9.4888,9.497,9.4888,9.497,120400.0
2010-10-26 14:40:00,11.54,11.54,11.52,11.52,88400.0,9.497,9.497,9.4806,9.4806,88400.0
2010-10-26 14:45:00,11.52,11.53,11.52,11.53,68000.0,9.4806,9.4888,9.4806,9.4888,68000.0
2010-10-26 14:50:00,11.53,11.54,11.52,11.53,83200.0,9.4888,9.497,9.4806,9.4888,83200.0
2010-10-26 14:55:00,11.53,11.54,11.53,11.53,48400.0,9.4888,9.497,9.4888,9.4888,48400.0
2010-10-26 15:00:00,11.53,11.54,11.53,11.54,96800.0,9.4888,9.497,9.4888,9.497,96800.0
2010-10-26 15:05:00,11.54,11.55,11.54,11.54,329600.0,9.497,9.5053,9.497,9.497,329600.0
2010-10-26 15:10:00,11.54,11.55,11.53,11.53,72400.0,9.497,9.5053,9.4888,9.4888,72400.0
2010-10-26 15:15:00,11.53,11.54,11.52,11.54,141200.0,9.4888,9.497,9.4806,9.497,141200.0
2010-10-26 15:20:00,11.54,11.55,11.53,11.53,116400.0,9.497,9.5053,9.4888,9.4888,116400.0
2010-10-26 15:25:00,11.53,11.54,11.53,11.53,100000.0,9.4888,9.497,9.4888,9.4888,100000.0
2010-10-26 15:30:00,11.53,11.54,11.53,11.54,224400.0,9.4888,9.497,9.4888,9.497,224400.0
2010-10-26 15:35:00,11.54,11.54,11.53,11.53,143600.0,9.497,9.497,9.4888,9.4888,143600.0
2010-10-26 15:40:00,11.53,11.54,11.53,11.53,110000.0,9.4888,9.497,9.4888,9.4888,110000.0
2010-10-26 15:45:00,11.53,11.54,11.52,11.53,463200.0,9.4888,9.497,9.4806,9.4888,463200.0
2010-10-26 15:50:00,11.53,11.53,11.52,11.53,318000.0,9.4888,9.4888,9.4806,9.4888,318000.0
2010-10-26 15:55:00,11.53,11.53,11.53,11.53,429200.0,9.4888,9.4888,9.4888,9.4888,429200.0
2010-10-27 09:30:00,11.48,11.51,11.38,11.49,530000.0,9.4477,9.4723,9.3654,9.4559,530000.0
2010-10-27 09:35:00,11.49,11.56,11.47,11.55,365200.0,9.4559,9.5135,9.4394,9.5053,365200.0
2010-10-27 09:40:00,11.55,11.56,11.51,11.51,300000.0,9.5053,9.5135,9.4723,9.4723,300000.0
2010-10-27 09:45:00,11.52,11.52,11.47,11.49,330800.0,9.4806,9.4806,9.4394,9.4559,330800.0
2010-10-27 09:50:00,11.49,11.5,11.47,11.47,254400.0,9.4559,9.4641,9.4394,9.4394,254400.0
2010-10-27 09:55:00,11.47,11.5,11.47,11.49,222800.0,9.4394,9.4641,9.4394,9.4559,222800.0
2010-10-27 10:00:00,11.49,11.52,11.49,11.5,544800.0,9.4559,9.4806,9.4559,9.4641,544800.0
2010-10-27 10:05:00,11.5,11.5,11.46,11.46,294800.0,9.4641,9.4641,9.4312,9.4312,294800.0
2010-10-27 10:10:00,11.46,11.46,11.44,11.45,135600.0,9.4312,9.4312,9.4147,9.423,135600.0
2010-10-27 10:15:00,11.45,11.47,11.45,11.45,132000.0,9.423,9.4394,9.423,9.423,132000.0
2010-10-27 10:20:00,11.45,11.46,11.43,11.43,190000.0,9.423,9.4312,9.4065,9.4065,190000.0
2010-10-27 10:25:00,11.43,11.44,11.41,11.41,277600.0,9.4065,9.4147,9.39,9.39,277600.0
2010-10-27 10:30:00,11.41,11.47,11.4,11.46,332800.0,9.39,9.4394,9.3818,9.4312,332800.0
2010-10-27 10:35:00,11.46,11.46,11.42,11.43,90800.0,9.4312,9.4312,9.3983,9.4065,90800.0
2010-10-27 10:40:00,11.44,11.44,11.4,11.41,145600.0,9.4147,9.4147,9.3818,9.39,145600.0
2010-10-27 10:45:00,11.42,11.43,11.39,11.4,138400.0,9.3983,9.4065,9.3736,9.3818,138400.0
2010-10-27 10:50:00,11.41,11.43,11.39,11.42,119200.0,9.39,9.4065,9.3736,9.3983,119200.0
2010-10-27 10:55:00,11.42,11.42,11.41,11.42,198400.0,9.3983,9.3983,9.39,9.3983,198400.0
2010-10-27 11:00:00,11.42,11.42,11.39,11.4,128000.0,9.3983,9.3983,9.3736,9.3818,128000.0
2010-10-27 11:05:00,11.41,11.41,11.38,11.4,284800.0,9.39,9.39,9.3654,9.3818,284800.0
2010-10-27 11:10:00,11.4,11.41,11.4,11.41,280800.0,9.3818,9.39,9.3818,9.39,280800.0
2010-10-27 11:15:00,11.4,11.41,11.38,11.38,188400.0,9.3818,9.39,9.3654,9.3654,188400.0
2010-10-27 11:20:00,11.38,11.4,11.37,11.38,216000.0,9.3654,9.3818,9.3571,9.3654,216000.0
2010-10-27 11:25:00,11.38,11.38,11.37,11.37,221200.0,9.3654,9.3654,9.3571,9.3571,221200.0
2010-10-27 11:30:00,11.37,11.38,11.35,11.36,141200.0,9.3571,9.3654,9.3407,9.3489,141200.0
2010-10-27 11:35:00,11.36,11.38,11.36,11.37,164000.0,9.3489,9.3654,9.3489,9.3571,164000.0
2010-10-27 11:40:00,11.37,11.38,11.37,11.37,77600.0,9.3571,9.3654,9.3571,9.3571,77600.0
2010-10-27 11:45:00,11.37,11.38,11.37,11.38,89200.0,9.3571,9.3654,9.3571,9.3654,89200.0
2010-10-27 11:50:00,11.37,11.39,11.37,11.38,166800.0,9.3571,9.3736,9.3571,9.3654,166800.0
2010-10-27 11:55:00,11.38,11.38,11.38,11.38,118400.0,9.3654,9.3654,9.3654,9.3654,118400.0
2010-10-27 12:00:00,11.38,11.39,11.37,11.37,111200.0,9.3654,9.3736,9.3571,9.3571,111200.0
2010-10-27 12:05:00,11.36,11.37,11.36,11.36,62800.0,9.3489,9.3571,9.3489,9.3489,62800.0
2010-10-27 12:10:00,11.37,11.38,11.37,11.37,66000.0,9.3571,9.3654,9.3571,9.3571,66000.0
2010-10-27 12:15:00,11.38,11.38,11.37,11.37,98800.0,9.3654,9.3654,9.3571,9.3571,98800.0
2010-10-27 12:20:00,11.37,11.38,11.37,11.37,66400.0,9.3571,9.3654,9.3571,9.3571,66400.0
2010-10-27 12:25:00,11.37,11.38,11.37,11.37,68000.0,9.3571,9.3654,9.3571,9.3571,68000.0
2010-10-27 12:30:00,11.38,11.39,11.38,11.39,187600.0,9.3654,9.3736,9.3654,9.3736,187600.0
2010-10-27 12:35:00,11.39,11.39,11.39,11.39,103600.0,9.3736,9.3736,9.3736,9.3736,103600.0
2010-10-27 12:40:00,11.39,11.4,11.39,11.4,192400.0,9.3736,9.3818,9.3736,9.3818,192400.0
2010-10-27 12:45:00,11.4,11.42,11.4,11.42,241200.0,9.3818,9.3983,9.3818,9.3983,241200.0
2010-10-27 12:50:00,11.42,11.43,11.41,11.43,158800.0,9.3983,9.4065,9.39,9.4065,158800.0
2010-10-27 12:55:00,11.42,11.43,11.42,11.43,138000.0,9.3983,9.4065,9.3983,9.4065,138000.0
2010-10-27 13:00:00,11.43,11.43,11.42,11.43,140000.0,9.4065,9.4065,9.3983,9.4065,140000.0
2010-10-27 13:05:00,11.43,11.43,11.43,11.43,92400.0,9.4065,9.4065,9.4065,9.4065,92400.0
2010-10-27 13:10:00,11.43,11.43,11.41,11.41,74800.0,9.4065,9.4065,9.39,9.39,74800.0
2010-10-27 13:15:00,11.41,11.41,11.38,11.4,82800.0,9.39,9.39,9.3654,9.3818,82800.0
2010-10-27 13:20:00,11.4,11.41,11.4,11.4,48800.0,9.3818,9.39,9.3818,9.3818,48800.0
2010-10-27 13:25:00,11.4,11.42,11.4,11.42,68400.0,9.3818,9.3983,9.3818,9.3983,68400.0
2010-10-27 13:30:00,11.42,11.43,11.41,11.42,158000.0,9.3983,9.4065,9.39,9.3983,158000.0
2010-10-27 13:35:00,11.42,11.43,11.41,11.41,46800.0,9.3983,9.4065,9.39,9.39,46800.0
2010-10-27 13:40:00,11.41,11.43,11.41,11.42,60800.0,9.39,9.4065,9.39,9.3983,60800.0
2010-10-27 13:45:00,11.42,11.43,11.42,11.43,73200.0,9.3983,9.4065,9.3983,9.4065,73200.0
2010-10-27 13:50:00,11.43,11.43,11.42,11.42,109200.0,9.4065,9.4065,9.3983,9.3983,109200.0
2010-10-27 13:55:00,11.42,11.43,11.41,11.42,83200.0,9.3983,9.4065,9.39,9.3983,83200.0
2010-10-27 14:00:00,11.42,11.43,11.42,11.43,59600.0,9.3983,9.4065,9.3983,9.4065,59600.0
2010-10-27 14:05:00,11.43,11.45,11.43,11.45,70400.0,9.4065,9.423,9.4065,9.423,70400.0
2010-10-27 14:10:00,11.45,11.45,11.44,11.45,50000.0,9.423,9.423,9.4147,9.423,50000.0
2010-10-27 14:15:00,11.45,11.45,11.44,11.44,174000.0,9.423,9.423,9.4147,9.4147,174000.0
2010-10-27 14:20:00,11.44,11.44,11.44,11.44,289200.0,9.4147,9.4147,9.4147,9.4147,289200.0
2010-10-27 14:25:00,11.44,11.45,11.44,11.45,76800.0,9.4147,9.423,9.4147,9.423,76800.0
2010-10-27 14:30:00,11.44,11.46,11.44,11.45,140400.0,9.4147,9.4312,9.4147,9.423,140400.0
2010-10-27 14:35:00,11.45,11.48,11.44,11.47,182800.0,9.423,9.4477,9.4147,9.4394,182800.0
2010-10-27 14:40:00,11.47,11.49,11.47,11.49,241600.0,9.4394,9.4559,9.4394,9.4559,241600.0
2010-10-27 14:45:00,11.49,11.49,11.47,11.48,136000.0,9.4559,9.4559,9.4394,9.4477,136000.0
2010-10-27 14:50:00,11.48,11.48,11.46,11.47,117200.0,9.4477,9.4477,9.4312,9.4394,117200.0
2010-10-27 14:55:00,11.47,11.49,11.47,11.47,99600.0,9.4394,9.4559,9.4394,9.4394,99600.0
2010-10-27 15:00:00,11.47,11.48,11.47,11.47,96000.0,9.4394,9.4477,9.4394,9.4394,96000.0
2010-10-27 15:05:00,11.47,11.52,11.47,11.51,409600.0,9.4394,9.4806,9.4394,9.4723,409600.0
2010-10-27 15:10:00,11.52,11.52,11.5,11.51,405600.0,9.4806,9.4806,9.4641,9.4723,405600.0
2010-10-27 15:15:00,11.51,11.53,11.5,11.52,379200.0,9.4723,9.4888,9.4641,9.4806,379200.0
2010-10-27 15:20:00,11.52,11.53,11.5,11.53,300000.0,9.4806,9.4888,9.4641,9.4888,300000.0
2010-10-27 15:25:00,11.53,11.54,11.51,11.51,250400.0,9.4888,9.497,9.4723,9.4723,250400.0
2010-10-27 15:30:00,11.51,11.52,11.51,11.52,249200.0,9.4723,9.4806,9.4723,9.4806,249200.0
2010-10-27 15:35:00,11.52,11.55,11.52,11.54,562000.0,9.4806,9.5053,9.4806,9.497,562000.0
2010-10-27 15:40:00,11.54,11.55,11.53,11.54,258400.0,9.497,9.5053,9.4888,9.497,258400.0
2010-10-27 15:45:00,11.54,11.56,11.53,11.55,577200.0,9.497,9.5135,9.4888,9.5053,577200.0
2010-10-27 15:50:00,11.55,11.57,11.55,11.56,660400.0,9.5053,9.5217,9.5053,9.5135,660400.0
2010-10-27 15:55:00,11.56,11.58,11.56,11.56,803600.0,9.5135,9.53,9.5135,9.5135,803600.0
2010-10-28 09:30:00,11.62,11.65,11.6,11.63,328400.0,9.5629,9.5876,9.5464,9.5711,328400.0
2010-10-28 09:35:00,11.63,11.63,11.57,11.59,271600.0,9.5711,9.5711,9.5217,9.5382,271600.0
2010-10-28 09:40:00,11.59,11.59,11.52,11.54,280000.0,9.5382,9.5382,9.4806,9.497,280000.0
2010-10-28 09:45:00,11.54,11.58,11.54,11.54,194800.0,9.497,9.53,9.497,9.497,194800.0
2010-10-28 09:50:00,11.54,11.54,11.51,11.53,213200.0,9.497,9.497,9.4723,9.4888,213200.0
2010-10-28 09:55:00,11.53,11.53,11.51,11.53,232400.0,9.4888,9.4888,9.4723,9.4888,232400.0
2010-10-28 10:00:00,11.53,11.54,11.52,11.53,168400.0,9.4888,9.497,9.4806,9.4888,168400.0
2010-10-28 10:05:00,11.53,11.54,11.51,11.52,110000.0,9.4888,9.497,9.4723,9.4806,110000.0
2010-10-28 10:10:00,11.52,11.52,11.51,11.52,153200.0,9.4806,9.4806,9.4723,9.4806,153200.0
2010-10-28 10:15:00,11.52,11.52,11.5,11.51,142000.0,9.4806,9.4806,9.4641,9.4723,142000.0
2010-10-28 10:20:00,11.51,11.51,11.49,11.49,161200.0,9.4723,9.4723,9.4559,9.4559,161200.0
2010-10-28 10:25:00,11.49,11.5,11.46,11.47,205600.0,9.4559,9.4641,9.4312,9.4394,205600.0
2010-10-28 10:30:00,11.46,11.49,11.44,11.49,224000.0,9.4312,9.4559,9.4147,9.4559,224000.0
2010-10-28 10:35:00,11.49,11.5,11.47,11.49,326000.0,9.4559,9.4641,9.4394,9.4559,326000.0
2010-10-28 10:40:00,11.49,11.51,11.49,11.51,185600.0,9.4559,9.4723,9.4559,9.4723,185600.0
2010-10-28 10:45:00,11.51,11.52,11.5,11.52,124000.0,9.4723,9.4806,9.4641,9.4806,124000.0
2010-10-28 10:50:00,11.52,11.54,11.52,11.52,109200.0,9.4806,9.497,9.4806,9.4806,109200.0
2010-10-28 10:55:00,11.52,11.52,11.5,11.5,330400.0,9.4806,9.4806,9.4641,9.4641,330400.0
2010-10-28 11:00:00,11.5,11.51,11.49,11.49,133200.0,9.4641,9.4723,9.4559,9.4559,133200.0
2010-10-28 11:05:00,11.49,11.51,11.49,11.51,95600.0,9.4559,9.4723,9.4559,9.4723,95600.0
2010-10-28 11:10:00,11.5,11.53,11.5,11.52,256400.0,9.4641,9.4888,9.4641,9.4806,256400.0
2010-10-28 11:15:00,11.52,11.53,11.51,11.51,102800.0,9.4806,9.4888,9.4723,9.4723,102800.0
2010-10-28 11:20:00,11.52,11.52,11.5,11.5,123600.0,9.4806,9.4806,9.4641,9.4641,123600.0
2010-10-28 11:25:00,11.5,11.52,11.5,11.51,131600.0,9.4641,9.4806,9.4641,9.4723,131600.0
2010-10-28 11:30:00,11.51,11.51,11.5,11.5,64400.0,9.4723,9.4723,9.4641,9.4641,64400.0
2010-10-28 11:35:00,11.5,11.51,11.5,11.5,98400.0,9.4641,9.4723,9.4641,9.4641,98400.0
2010-10-28 11:40:00,11.49,11.49,11.48,11.49,41600.0,9.4559,9.4559,9.4477,9.4559,41600.0
2010-10-28 11:45:00,11.49,11.49,11.47,11.47,76400.0,9.4559,9.4559,9.4394,9.4394,76400.0
2010-10-28 11:50:00,11.48,11.49,11.48,11.48,88400.0,9.4477,9.4559,9.4477,9.4477,88400.0
2010-10-28 11:55:00,11.49,11.49,11.46,11.46,101200.0,9.4559,9.4559,9.4312,9.4312,101200.0
2010-10-28 12:00:00,11.46,11.46,11.43,11.44,163600.0,9.4312,9.4312,9.4065,9.4147,163600.0
2010-10-28 12:05:00,11.44,11.46,11.44,11.45,122400.0,9.4147,9.4312,9.4147,9.423,122400.0
2010-10-28 12:10:00,11.45,11.45,11.43,11.43,104800.0,9.423,9.423,9.4065,9.4065,104800.0
2010-10-28 12:15:00,11.43,11.45,11.43,11.45,87200.0,9.4065,9.423,9.4065,9.423,87200.0
2010-10-28 12:20:00,11.45,11.45,11.43,11.43,64400.0,9.423,9.423,9.4065,9.4065,64400.0
2010-10-28 12:25:00,11.43,11.43,11.41,11.42,146000.0,9.4065,9.4065,9.39,9.3983,146000.0
2010-10-28 12:30:00,11.42,11.43,11.4,11.43,130400.0,9.3983,9.4065,9.3818,9.4065,130400.0
2010-10-28 12:35:00,11.43,11.44,11.43,11.44,39600.0,9.4065,9.4147,9.4065,9.4147,39600.0
2010-10-28 12:40:00,11.43,11.44,11.43,11.44,71600.0,9.4065,9.4147,9.4065,9.4147,71600.0
2010-10-28 12:45:00,11.45,11.45,11.44,11.44,60000.0,9.423,9.423,9.4147,9.4147,60000.0
2010-10-28 12:50:00,11.44,11.45,11.44,11.44,46800.0,9.4147,9.423,9.4147,9.4147,46800.0
2010-10-28 12:55:00,11.44,11.45,11.43,11.43,62800.0,9.4147,9.423,9.4065,9.4065,62800.0
2010-10-28 13:00:00,11.44,11.45,11.43,11.44,68000.0,9.4147,9.423,9.4065,9.4147,68000.0
2010-10-28 13:05:00,11.44,11.46,11.44,11.46,66800.0,9.4147,9.4312,9.4147,9.4312,66800.0
2010-10-28 13:10:00,11.46,11.47,11.46,11.47,62400.0,9.4312,9.4394,9.4312,9.4394,62400.0
2010-10-28 13:15:00,11.48,11.49,11.47,11.47,101200.0,9.4477,9.4559,9.4394,9.4394,101200.0
2010-10-28 13:20:00,11.47,11.48,11.47,11.47,64000.0,9.4394,9.4477,9.4394,9.4394,64000.0
2010-10-28 13:25:00,11.47,11.48,11.47,11.47,40400.0,9.4394,9.4477,9.4394,9.4394,40400.0
2010-10-28 13:30:00,11.47,11.48,11.47,11.47,50400.0,9.4394,9.4477,9.4394,9.4394,50400.0
2010-10-28 13:35:00,11.47,11.49,11.47,11.49,166800.0,9.4394,9.4559,9.4394,9.4559,166800.0
2010-10-28 13:40:00,11.49,11.49,11.48,11.49,109600.0,9.4559,9.4559,9.4477,9.4559,109600.0
2010-10-28 13:45:00,11.49,11.5,11.49,11.5,134400.0,9.4559,9.4641,9.4559,9.4641,134400.0
2010-10-28 13:50:00,11.5,11.5,11.49,11.5,76800.0,9.4641,9.4641,9.4559,9.4641,76800.0
2010-10-28 13:55:00,11.5,11.51,11.49,11.5,88400.0,9.4641,9.4723,9.4559,9.4641,88400.0
2010-10-28 14:00:00,11.5,11.5,11.49,11.49,95200.0,9.4641,9.4641,9.4559,9.4559,95200.0
2010-10-28 14:05:00,11.49,11.51,11.49,11.5,153600.0,9.4559,9.4723,9.4559,9.4641,153600.0
2010-10-28 14:10:00,11.51,11.53,11.51,11.52,178800.0,9.4723,9.4888,9.4723,9.4806,178800.0
2010-10-28 14:15:00,11.52,11.52,11.51,11.52,59600.0,9.4806,9.4806,9.4723,9.4806,59600.0
2010-10-28 14:20:00,11.51,11.52,11.5,11.52,80800.0,9.4723,9.4806,9.4641,9.4806,80800.0
2010-10-28 14:25:00,11.52,11.53,11.51,11.51,105600.0,9.4806,9.4888,9.4723,9.4723,105600.0
2010-10-28 14:30:00,11.51,11.53,11.51,11.52,92400.0,9.4723,9.4888,9.4723,9.4806,92400.0
2010-10-28 14:35:00,11.52,11.53,11.51,11.52,136800.0,9.4806,9.4888,9.4723,9.4806,136800.0
2010-10-28 14:40:00,11.51,11.52,11.5,11.52,112000.0,9.4723,9.4806,9.4641,9.4806,112000.0
2010-10-28 14:45:00,11.52,11.53,11.51,11.52,109600.0,9.4806,9.4888,9.4723,9.4806,109600.0
2010-10-28 14:50:00,11.52,11.52,11.51,11.51,68000.0,9.4806,9.4806,9.4723,9.4723,68000.0
2010-10-28 14:55:00,11.51,11.53,11.51,11.53,209200.0,9.4723,9.4888,9.4723,9.4888,209200.0
2010-10-28 15:00:00,11.53,11.53,11.52,11.52,132800.0,9.4888,9.4888,9.4806,9.4806,132800.0
2010-10-28 15:05:00,11.52,11.54,11.52,11.53,90800.0,9.4806,9.497,9.4806,9.4888,90800.0
2010-10-28 15:10:00,11.53,11.54,11.52,11.52,119600.0,9.4888,9.497,9.4806,9.4806,119600.0
2010-10-28 15:15:00,11.52,11.53,11.52,11.52,152000.0,9.4806,9.4888,9.4806,9.4806,152000.0
2010-10-28 15:20:00,11.52,11.53,11.5,11.51,129200.0,9.4806,9.4888,9.4641,9.4723,129200.0
2010-10-28 15:25:00,11.51,11.52,11.5,11.52,142400.0,9.4723,9.4806,9.4641,9.4806,142400.0
2010-10-28 15:30:00,11.52,11.54,11.52,11.53,145600.0,9.4806,9.497,9.4806,9.4888,145600.0
2010-10-28 15:35:00,11.53,11.55,11.53,11.54,190800.0,9.4888,9.5053,9.4888,9.497,190800.0
2010-10-28 15:40:00,11.54,11.55,11.54,11.55,285200.0,9.497,9.5053,9.497,9.5053,285200.0
2010-10-28 15:45:00,11.54,11.56,11.54,11.56,418400.0,9.497,9.5135,9.497,9.5135,418400.0
2010-10-28 15:50:00,11.56,11.56,11.55,11.55,330800.0,9.5135,9.5135,9.5053,9.5053,330800.0
2010-10-28 15:55:00,11.55,11.56,11.54,11.56,426800.0,9.5053,9.5135,9.497,9.5135,426800.0
2010-10-29 09:30:00,11.57,11.58,11.54,11.56,186000.0,9.5217,9.53,9.497,9.5135,186000.0
2010-10-29 09:35:00,11.57,11.59,11.56,11.56,194800.0,9.5217,9.5382,9.5135,9.5135,194800.0
2010-10-29 09:40:00,11.56,11.57,11.54,11.55,70800.0,9.5135,9.5217,9.497,9.5053,70800.0
2010-10-29 09:45:00,11.55,11.56,11.51,11.56,90400.0,9.5053,9.5135,9.4723,9.5135,90400.0
2010-10-29 09:50:00,11.56,11.56,11.51,11.51,74000.0,9.5135,9.5135,9.4723,9.4723,74000.0
2010-10-29 09:55:00,11.51,11.51,11.47,11.47,118000.0,9.4723,9.4723,9.4394,9.4394,118000.0
2010-10-29 10:00:00,11.47,11.52,11.46,11.52,208400.0,9.4394,9.4806,9.4312,9.4806,208400.0
2010-10-29 10:05:00,11.52,11.54,11.51,11.51,123200.0,9.4806,9.497,9.4723,9.4723,123200.0
2010-10-29 10:10:00,11.51,11.53,11.49,11.49,136000.0,9.4723,9.4888,9.4559,9.4559,136000.0
2010-10-29 10:15:00,11.49,11.51,11.49,11.49,153600.0,9.4559,9.4723,9.4559,9.4559,153600.0
2010-10-29 10:20:00,11.49,11.52,11.49,11.52,124400.0,9.4559,9.4806,9.4559,9.4806,124400.0
2010-10-29 10:25:00,11.52,11.54,11.52,11.52,82400.0,9.4806,9.497,9.4806,9.4806,82400.0
2010-10-29 10:30:00,11.52,11.52,11.48,11.49,92000.0,9.4806,9.4806,9.4477,9.4559,92000.0
2010-10-29 10:35:00,11.49,11.49,11.46,11.46,82000.0,9.4559,9.4559,9.4312,9.4312,82000.0
2010-10-29 10:40:00,11.47,11.49,11.46,11.47,66400.0,9.4394,9.4559,9.4312,9.4394,66400.0
2010-10-29 10:45:00,11.46,11.46,11.45,11.45,58400.0,9.4312,9.4312,9.423,9.423,58400.0
2010-10-29 10:50:00,11.45,11.47,11.44,11.47,179200.0,9.423,9.4394,9.4147,9.4394,179200.0
2010-10-29 10:55:00,11.47,11.5,11.47,11.5,158400.0,9.4394,9.4641,9.4394,9.4641,158400.0
2010-10-29 11:00:00,11.5,11.51,11.49,11.51,148000.0,9.4641,9.4723,9.4559,9.4723,148000.0
2010-10-29 11:05:00,11.51,11.53,11.51,11.52,125200.0,9.4723,9.4888,9.4723,9.4806,125200.0
2010-10-29 11:10:00,11.52,11.52,11.51,11.51,84400.0,9.4806,9.4806,9.4723,9.4723,84400.0
2010-10-29 11:15:00,11.51,11.51,11.5,11.5,118400.0,9.4723,9.4723,9.4641,9.4641,118400.0
2010-10-29 11:20:00,11.51,11.52,11.5,11.51,108000.0,9.4723,9.4806,9.4641,9.4723,108000.0
2010-10-29 11:25:00,11.51,11.52,11.51,11.52,115200.0,9.4723,9.4806,9.4723,9.4806,115200.0
2010-10-29 11:30:00,11.51,11.51,11.49,11.49,155600.0,9.4723,9.4723,9.4559,9.4559,155600.0
2010-10-29 11:35:00,11.49,11.52,11.48,11.52,71600.0,9.4559,9.4806,9.4477,9.4806,71600.0
2010-10-29 11:40:00,11.51,11.53,11.5,11.52,119600.0,9.4723,9.4888,9.4641,9.4806,119600.0
2010-10-29 11:45:00,11.52,11.52,11.5,11.52,66400.0,9.4806,9.4806,9.4641,9.4806,66400.0
2010-10-29 11:50:00,11.52,11.53,11.51,11.52,61200.0,9.4806,9.4888,9.4723,9.4806,61200.0
2010-10-29 11:55:00,11.52,11.53,11.51,11.52,56400.0,9.4806,9.4888,9.4723,9.4806,56400.0
2010-10-29 12:00:00,11.52,11.52,11.52,11.52,29200.0,9.4806,9.4806,9.4806,9.4806,29200.0
2010-10-29 12:05:00,11.52,11.53,11.52,11.52,40800.0,9.4806,9.4888,9.4806,9.4806,40800.0
2010-10-29 12:10:00,11.52,11.52,11.51,11.52,68000.0,9.4806,9.4806,9.4723,9.4806,68000.0
2010-10-29 12:15:00,11.52,11.52,11.51,11.51,104000.0,9.4806,9.4806,9.4723,9.4723,104000.0
2010-10-29 12:20:00,11.51,11.52,11.51,11.51,55200.0,9.4723,9.4806,9.4723,9.4723,55200.0
2010-10-29 12:25:00,11.51,11.52,11.51,11.51,104800.0,9.4723,9.4806,9.4723,9.4723,104800.0
2010-10-29 12:30:00,11.51,11.53,11.51,11.52,117600.0,9.4723,9.4888,9.4723,9.4806,117600.0
2010-10-29 12:35:00,11.53,11.53,11.51,11.51,72800.0,9.4888,9.4888,9.4723,9.4723,72800.0
2010-10-29 12:40:00,11.51,11.52,11.51,11.51,49600.0,9.4723,9.4806,9.4723,9.4723,49600.0
2010-10-29 12:45:00,11.51,11.51,11.49,11.5,77600.0,9.4723,9.4723,9.4559,9.4641,77600.0
2010-10-29 12:50:00,11.5,11.5,11.49,11.5,39600.0,9.4641,9.4641,9.4559,9.4641,39600.0
2010-10-29 12:55:00,11.5,11.5,11.49,11.5,53600.0,9.4641,9.4641,9.4559,9.4641,53600.0
2010-10-29 13:00:00,11.5,11.5,11.48,11.48,102000.0,9.4641,9.4641,9.4477,9.4477,102000.0
2010-10-29 13:05:00,11.48,11.49,11.48,11.49,46400.0,9.4477,9.4559,9.4477,9.4559,46400.0
2010-10-29 13:10:00,11.49,11.49,11.47,11.48,40000.0,9.4559,9.4559,9.4394,9.4477,40000.0
2010-10-29 13:15:00,11.48,11.48,11.47,11.47,60000.0,9.4477,9.4477,9.4394,9.4394,60000.0
2010-10-29 13:20:00,11.47,11.49,11.47,11.49,163200.0,9.4394,9.4559,9.4394,9.4559,163200.0
2010-10-29 13:25:00,11.49,11.49,11.48,11.49,174400.0,9.4559,9.4559,9.4477,9.4559,174400.0
2010-10-29 13:30:00,11.49,11.49,11.48,11.49,106000.0,9.4559,9.4559,9.4477,9.4559,106000.0
2010-10-29 13:35:00,11.48,11.49,11.48,11.49,72000.0,9.4477,9.4559,9.4477,9.4559,72000.0
2010-10-29 13:40:00,11.49,11.49,11.48,11.49,87600.0,9.4559,9.4559,9.4477,9.4559,87600.0
2010-10-29 13:45:00,11.48,11.49,11.48,11.49,146400.0,9.4477,9.4559,9.4477,9.4559,146400.0
2010-10-29 13:50:00,11.49,11.5,11.49,11.49,131600.0,9.4559,9.4641,9.4559,9.4559,131600.0
2010-10-29 13:55:00,11.49,11.5,11.49,11.49,55200.0,9.4559,9.4641,9.4559,9.4559,55200.0
2010-10-29 14:00:00,11.5,11.5,11.49,11.49,76000.0,9.4641,9.4641,9.4559,9.4559,76000.0
2010-10-29 14:05:00,11.49,11.5,11.49,11.49,72800.0,9.4559,9.4641,9.4559,9.4559,72800.0
2010-10-29 14:10:00,11.49,11.5,11.49,11.5,72000.0,9.4559,9.4641,9.4559,9.4641,72000.0
2010-10-29 14:15:00,11.5,11.5,11.49,11.49,96400.0,9.4641,9.4641,9.4559,9.4559,96400.0
2010-10-29 14:20:00,11.49,11.51,11.49,11.5,117200.0,9.4559,9.4723,9.4559,9.4641,117200.0
2010-10-29 14:25:00,11.5,11.5,11.47,11.47,102800.0,9.4641,9.4641,9.4394,9.4394,102800.0
2010-10-29 14:30:00,11.48,11.49,11.48,11.48,56400.0,9.4477,9.4559,9.4477,9.4477,56400.0
2010-10-29 14:35:00,11.48,11.49,11.48,11.49,58000.0,9.4477,9.4559,9.4477,9.4559,58000.0
2010-10-29 14:40:00,11.49,11.49,11.48,11.49,93200.0,9.4559,9.4559,9.4477,9.4559,93200.0
2010-10-29 14:45:00,11.49,11.49,11.48,11.48,93600.0,9.4559,9.4559,9.4477,9.4477,93600.0
2010-10-29 14:50:00,11.48,11.49,11.48,11.49,70400.0,9.4477,9.4559,9.4477,9.4559,70400.0
2010-10-29 14:55:00,11.49,11.49,11.48,11.48,95600.0,9.4559,9.4559,9.4477,9.4477,95600.0
2010-10-29 15:00:00,11.48,11.49,11.48,11.49,240000.0,9.4477,9.4559,9.4477,9.4559,240000.0
2010-10-29 15:05:00,11.49,11.49,11.48,11.48,198000.0,9.4559,9.4559,9.4477,9.4477,198000.0
2010-10-29 15:10:00,11.49,11.49,11.48,11.49,121200.0,9.4559,9.4559,9.4477,9.4559,121200.0
2010-10-29 15:15:00,11.49,11.49,11.48,11.48,147200.0,9.4559,9.4559,9.4477,9.4477,147200.0
2010-10-29 15:20:00,11.48,11.5,11.48,11.49,126400.0,9.4477,9.4641,9.4477,9.4559,126400.0
2010-10-29 15:25:00,11.49,11.51,11.49,11.49,235600.0,9.4559,9.4723,9.4559,9.4559,235600.0
2010-10-29 15:30:00,11.49,11.5,11.49,11.49,148400.0,9.4559,9.4641,9.4559,9.4559,148400.0
2010-10-29 15:35:00,11.5,11.5,11.49,11.5,230000.0,9.4641,9.4641,9.4559,9.4641,230000.0
2010-10-29 15:40:00,11.5,11.51,11.49,11.5,246800.0,9.4641,9.4723,9.4559,9.4641,246800.0
2010-10-29 15:45:00,11.49,11.5,11.49,11.5,599200.0,9.4559,9.4641,9.4559,9.4641,599200.0
2010-10-29 15:50:00,11.5,11.5,11.49,11.5,261600.0,9.4641,9.4641,9.4559,9.4641,261600.0
2010-10-29 15:55:00,11.5,11.5,11.47,11.47,1468400.0,9.4641,9.4641,9.4394,9.4394,1468400.0
2010-11-01 09:30:00,11.51,11.56,11.51,11.52,128400.0,9.4723,9.5135,9.4723,9.4806,128400.0
2010-11-01 09:35:00,11.52,11.52,11.46,11.46,60800.0,9.4806,9.4806,9.4312,9.4312,60800.0
2010-11-01 09:40:00,11.46,11.48,11.46,11.48,88400.0,9.4312,9.4477,9.4312,9.4477,88400.0
2010-11-01 09:45:00,11.48,11.48,11.46,11.47,112000.0,9.4477,9.4477,9.4312,9.4394,112000.0
2010-11-01 09:50:00,11.47,11.49,11.47,11.49,137600.0,9.4394,9.4559,9.4394,9.4559,137600.0
2010-11-01 09:55:00,11.49,11.52,11.49,11.5,134400.0,9.4559,9.4806,9.4559,9.4641,134400.0
2010-11-01 10:00:00,11.51,11.55,11.5,11.54,161600.0,9.4723,9.5053,9.4641,9.497,161600.0
2010-11-01 10:05:00,11.54,11.55,11.53,11.53,152800.0,9.497,9.5053,9.4888,9.4888,152800.0
2010-11-01 10:10:00,11.53,11.53,11.5,11.5,89200.0,9.4888,9.4888,9.4641,9.4641,89200.0
2010-11-01 10:15:00,11.5,11.52,11.5,11.51,58800.0,9.4641,9.4806,9.4641,9.4723,58800.0
2010-11-01 10:20:00,11.51,11.51,11.49,11.5,92400.0,9.4723,9.4723,9.4559,9.4641,92400.0
2010-11-01 10:25:00,11.5,11.51,11.49,11.51,43200.0,9.4641,9.4723,9.4559,9.4723,43200.0
2010-11-01 10:30:00,11.51,11.51,11.47,11.47,82400.0,9.4723,9.4723,9.4394,9.4394,82400.0
2010-11-01 10:35:00,11.47,11.48,11.46,11.46,118000.0,9.4394,9.4477,9.4312,9.4312,118000.0
2010-11-01 10:40:00,11.47,11.51,11.47,11.51,145600.0,9.4394,9.4723,9.4394,9.4723,145600.0
2010-11-01 10:45:00,11.51,11.53,11.5,11.53,58800.0,9.4723,9.4888,9.4641,9.4888,58800.0
2010-11-01 10:50:00,11.53,11.53,11.51,11.51,56800.0,9.4888,9.4888,9.4723,9.4723,56800.0
2010-11-01 10:55:00,11.51,11.51,11.48,11.49,71200.0,9.4723,9.4723,9.4477,9.4559,71200.0
2010-11-01 11:00:00,11.49,11.49,11.46,11.46,128000.0,9.4559,9.4559,9.4312,9.4312,128000.0
2010-11-01 11:05:00,11.46,11.46,11.44,11.45,86000.0,9.4312,9.4312,9.4147,9.423,86000.0
2010-11-01 11:10:00,11.45,11.47,11.45,11.47,48000.0,9.423,9.4394,9.423,9.4394,48000.0
2010-11-01 11:15:00,11.47,11.47,11.44,11.46,54000.0,9.4394,9.4394,9.4147,9.4312,54000.0
2010-11-01 11:20:00,11.46,11.46,11.44,11.44,55600.0,9.4312,9.4312,9.4147,9.4147,55600.0
2010-11-01 11:25:00,11.44,11.46,11.44,11.45,90400.0,9.4147,9.4312,9.4147,9.423,90400.0
2010-11-01 11:30:00,11.45,11.45,11.43,11.44,52800.0,9.423,9.423,9.4065,9.4147,52800.0
2010-11-01 11:35:00,11.43,11.43,11.42,11.43,66400.0,9.4065,9.4065,9.3983,9.4065,66400.0
2010-11-01 11:40:00,11.42,11.42,11.4,11.41,89200.0,9.3983,9.3983,9.3818,9.39,89200.0
2010-11-01 11:45:00,11.41,11.42,11.4,11.41,119200.0,9.39,9.3983,9.3818,9.39,119200.0
2010-11-01 11:50:00,11.41,11.43,11.41,11.43,38800.0,9.39,9.4065,9.39,9.4065,38800.0
2010-11-01 11:55:00,11.43,11.44,11.43,11.44,62800.0,9.4065,9.4147,9.4065,9.4147,62800.0
2010-11-01 12:00:00,11.43,11.44,11.43,11.43,47200.0,9.4065,9.4147,9.4065,9.4065,47200.0
2010-11-01 12:05:00,11.43,11.43,11.42,11.42,70000.0,9.4065,9.4065,9.3983,9.3983,70000.0
2010-11-01 12:10:00,11.42,11.42,11.41,11.42,22400.0,9.3983,9.3983,9.39,9.3983,22400.0
2010-11-01 12:15:00,11.42,11.44,11.42,11.43,73600.0,9.3983,9.4147,9.3983,9.4065,73600.0
2010-11-01 12:20:00,11.43,11.44,11.43,11.44,33200.0,9.4065,9.4147,9.4065,9.4147,33200.0
2010-11-01 12:25:00,11.44,11.45,11.43,11.45,135600.0,9.4147,9.423,9.4065,9.423,135600.0
2010-11-01 12:30:00,11.45,11.46,11.45,11.46,80400.0,9.423,9.4312,9.423,9.4312,80400.0
2010-11-01 12:35:00,11.46,11.46,11.45,11.45,65600.0,9.4312,9.4312,9.423,9.423,65600.0
2010-11-01 12:40:00,11.45,11.46,11.45,11.46,20000.0,9.423,9.4312,9.423,9.4312,20000.0
2010-11-01 12:45:00,11.46,11.46,11.44,11.44,71200.0,9.4312,9.4312,9.4147,9.4147,71200.0
2010-11-01 12:50:00,11.44,11.44,11.43,11.44,51600.0,9.4147,9.4147,9.4065,9.4147,51600.0
2010-11-01 12:55:00,11.44,11.44,11.43,11.43,82000.0,9.4147,9.4147,9.4065,9.4065,82000.0
2010-11-01 13:00:00,11.43,11.44,11.42,11.42,68800.0,9.4065,9.4147,9.3983,9.3983,68800.0
2010-11-01 13:05:00,11.42,11.43,11.42,11.43,74000.0,9.3983,9.4065,9.3983,9.4065,74000.0
2010-11-01 13:10:00,11.43,11.44,11.43,11.43,45200.0,9.4065,9.4147,9.4065,9.4065,45200.0
2010-11-01 13:15:00,11.43,11.44,11.42,11.43,44400.0,9.4065,9.4147,9.3983,9.4065,44400.0
2010-11-01 13:20:00,11.44,11.44,11.42,11.43,38400.0,9.4147,9.4147,9.3983,9.4065,38400.0
2010-11-01 13:25:00,11.43,11.43,11.42,11.43,35600.0,9.4065,9.4065,9.3983,9.4065,35600.0
2010-11-01 13:30:00,11.43,11.44,11.43,11.44,80000.0,9.4065,9.4147,9.4065,9.4147,80000.0
2010-11-01 13:35:00,11.44,11.44,11.44,11.44,45600.0,9.4147,9.4147,9.4147,9.4147,45600.0
2010-11-01 13:40:00,11.44,11.45,11.44,11.45,55600.0,9.4147,9.423,9.4147,9.423,55600.0
2010-11-01 13:45:00,11.45,11.46,11.45,11.46,36000.0,9.423,9.4312,9.423,9.4312,36000.0
2010-11-01 13:50:00,11.46,11.46,11.46,11.46,61600.0,9.4312,9.4312,9.4312,9.4312,61600.0
2010-11-01 13:55:00,11.46,11.46,11.46,11.46,28000.0,9.4312,9.4312,9.4312,9.4312,28000.0
2010-11-01 14:00:00,11.46,11.47,11.46,11.46,100000.0,9.4312,9.4394,9.4312,9.4312,100000.0
2010-11-01 14:05:00,11.46,11.48,11.46,11.47,84000.0,9.4312,9.4477,9.4312,9.4394,84000.0
2010-11-01 14:10:00,11.48,11.49,11.48,11.49,40000.0,9.4477,9.4559,9.4477,9.4559,40000.0
2010-11-01 14:15:00,11.49,11.49,11.48,11.48,204000.0,9.4559,9.4559,9.4477,9.4477,204000.0
2010-11-01 14:20:00,11.48,11.5,11.48,11.49,179600.0,9.4477,9.4641,9.4477,9.4559,179600.0
2010-11-01 14:25:00,11.49,11.49,11.48,11.48,108400.0,9.4559,9.4559,9.4477,9.4477,108400.0
2010-11-01 14:30:00,11.49,11.49,11.47,11.47,108400.0,9.4559,9.4559,9.4394,9.4394,108400.0
2010-11-01 14:35:00,11.47,11.48,11.45,11.45,126400.0,9.4394,9.4477,9.423,9.423,126400.0
2010-11-01 14:40:00,11.45,11.45,11.44,11.45,175200.0,9.423,9.423,9.4147,9.423,175200.0
2010-11-01 14:45:00,11.45,11.45,11.43,11.43,164400.0,9.423,9.423,9.4065,9.4065,164400.0
2010-11-01 14:50:00,11.44,11.45,11.44,11.45,224000.0,9.4147,9.423,9.4147,9.423,224000.0
2010-11-01 14:55:00,11.45,11.46,11.44,11.45,180400.0,9.423,9.4312,9.4147,9.423,180400.0
2010-11-01 15:00:00,11.45,11.46,11.44,11.45,303200.0,9.423,9.4312,9.4147,9.423,303200.0
2010-11-01 15:05:00,11.44,11.45,11.42,11.42,481200.0,9.4147,9.423,9.3983,9.3983,481200.0
2010-11-01 15:10:00,11.42,11.43,11.42,11.42,341200.0,9.3983,9.4065,9.3983,9.3983,341200.0
2010-11-01 15:15:00,11.42,11.44,11.41,11.43,287200.0,9.3983,9.4147,9.39,9.4065,287200.0
2010-11-01 15:20:00,11.43,11.44,11.42,11.44,290800.0,9.4065,9.4147,9.3983,9.4147,290800.0
2010-11-01 15:25:00,11.44,11.45,11.43,11.44,1202000.0,9.4147,9.423,9.4065,9.4147,1202000.0
2010-11-01 15:30:00,11.44,11.45,11.44,11.44,133600.0,9.4147,9.423,9.4147,9.4147,133600.0
2010-11-01 15:35:00,11.44,11.44,11.43,11.44,198000.0,9.4147,9.4147,9.4065,9.4147,198000.0
2010-11-01 15:40:00,11.44,11.44,11.43,11.43,481200.0,9.4147,9.4147,9.4065,9.4065,481200.0
2010-11-01 15:45:00,11.44,11.45,11.43,11.44,624000.0,9.4147,9.423,9.4065,9.4147,624000.0
2010-11-01 15:50:00,11.44,11.45,11.44,11.45,302800.0,9.4147,9.423,9.4147,9.423,302800.0
2010-11-01 15:55:00,11.45,11.48,11.45,11.47,679600.0,9.423,9.4477,9.423,9.4394,679600.0
2010-11-02 09:30:00,11.54,11.57,11.53,11.56,146800.0,9.497,9.5217,9.4888,9.5135,146800.0
2010-11-02 09:35:00,11.56,11.58,11.54,11.55,134400.0,9.5135,9.53,9.497,9.5053,134400.0
2010-11-02 09:40:00,11.55,11.58,11.53,11.55,111600.0,9.5053,9.53,9.4888,9.5053,111600.0
2010-11-02 09:45:00,11.55,11.56,11.53,11.56,99600.0,9.5053,9.5135,9.4888,9.5135,99600.0
2010-11-02 09:50:00,11.55,11.55,11.51,11.53,145200.0,9.5053,9.5053,9.4723,9.4888,145200.0
2010-11-02 09:55:00,11.53,11.55,11.53,11.55,205600.0,9.4888,9.5053,9.4888,9.5053,205600.0
2010-11-02 10:00:00,11.55,11.56,11.54,11.54,78000.0,9.5053,9.5135,9.497,9.497,78000.0
2010-11-02 10:05:00,11.55,11.57,11.55,11.56,79600.0,9.5053,9.5217,9.5053,9.5135,79600.0
2010-11-02 10:10:00,11.56,11.56,11.54,11.54,349600.0,9.5135,9.5135,9.497,9.497,349600.0
2010-11-02 10:15:00,11.54,11.56,11.54,11.55,245200.0,9.497,9.5135,9.497,9.5053,245200.0
2010-11-02 10:20:00,11.55,11.55,11.54,11.54,78800.0,9.5053,9.5053,9.497,9.497,78800.0
2010-11-02 10:25:00,11.54,11.57,11.54,11.56,157200.0,9.497,9.5217,9.497,9.5135,157200.0
2010-11-02 10:30:00,11.56,11.56,11.53,11.53,147200.0,9.5135,9.5135,9.4888,9.4888,147200.0
2010-11-02 10:35:00,11.53,11.55,11.52,11.55,92000.0,9.4888,9.5053,9.4806,9.5053,92000.0
2010-11-02 10:40:00,11.55,11.55,11.54,11.55,95600.0,9.5053,9.5053,9.497,9.5053,95600.0
2010-11-02 10:45:00,11.55,11.56,11.55,11.56,395200.0,9.5053,9.5135,9.5053,9.5135,395200.0
2010-11-02 10:50:00,11.55,11.59,11.55,11.58,68800.0,9.5053,9.5382,9.5053,9.53,68800.0
2010-11-02 10:55:00,11.59,11.59,11.58,11.59,112000.0,9.5382,9.5382,9.53,9.5382,112000.0
2010-11-02 11:00:00,11.59,11.59,11.58,11.59,56000.0,9.5382,9.5382,9.53,9.5382,56000.0
2010-11-02 11:05:00,11.6,11.6,11.56,11.58,250000.0,9.5464,9.5464,9.5135,9.53,250000.0
2010-11-02 11:10:00,11.58,11.59,11.57,11.57,130800.0,9.53,9.5382,9.5217,9.5217,130800.0
2010-11-02 11:15:00,11.57,11.57,11.56,11.57,206400.0,9.5217,9.5217,9.5135,9.5217,206400.0
2010-11-02 11:20:00,11.56,11.57,11.56,11.56,124400.0,9.5135,9.5217,9.5135,9.5135,124400.0
2010-11-02 11:25:00,11.57,11.58,11.56,11.57,62800.0,9.5217,9.53,9.5135,9.5217,62800.0
2010-11-02 11:30:00,11.57,11.57,11.56,11.57,40800.0,9.5217,9.5217,9.5135,9.5217,40800.0
2010-11-02 11:35:00,11.57,11.57,11.55,11.56,139200.0,9.5217,9.5217,9.5053,9.5135,139200.0
2010-11-02 11:40:00,11.56,11.56,11.55,11.55,112400.0,9.5135,9.5135,9.5053,9.5053,112400.0
2010-11-02 11:45:00,11.55,11.56,11.54,11.56,55600.0,9.5053,9.5135,9.497,9.5135,55600.0
2010-11-02 11:50:00,11.56,11.57,11.56,11.56,50400.0,9.5135,9.5217,9.5135,9.5135,50400.0
2010-11-02 11:55:00,11.56,11.57,11.56,11.56,152400.0,9.5135,9.5217,9.5135,9.5135,152400.0
2010-11-02 12:00:00,11.56,11.57,11.56,11.57,45600.0,9.5135,9.5217,9.5135,9.5217,45600.0
2010-11-02 12:05:00,11.57,11.59,11.57,11.59,65200.0,9.5217,9.5382,9.5217,9.5382,65200.0
2010-11-02 12:10:00,11.59,11.59,11.58,11.58,104400.0,9.5382,9.5382,9.53,9.53,104400.0
2010-11-02 12:15:00,11.58,11.59,11.57,11.58,144000.0,9.53,9.5382,9.5217,9.53,144000.0
2010-11-02 12:20:00,11.58,11.58,11.56,11.56,85200.0,9.53,9.53,9.5135,9.5135,85200.0
2010-11-02 12:25:00,11.56,11.58,11.56,11.58,95600.0,9.5135,9.53,9.5135,9.53,95600.0
2010-11-02 12:30:00,11.58,11.58,11.57,11.58,103600.0,9.53,9.53,9.5217,9.53,103600.0
2010-11-02 12:35:00,11.58,11.58,11.57,11.57,59600.0,9.53,9.53,9.5217,9.5217,59600.0
2010-11-02 12:40:00,11.58,11.58,11.57,11.57,66000.0,9.53,9.53,9.5217,9.5217,66000.0
2010-11-02 12:45:00,11.58,11.58,11.57,11.58,281600.0,9.53,9.53,9.5217,9.53,281600.0
2010-11-02 12:50:00,11.58,11.59,11.57,11.58,325600.0,9.53,9.5382,9.5217,9.53,325600.0
2010-11-02 12:55:00,11.58,11.58,11.57,11.57,246400.0,9.53,9.53,9.5217,9.5217,246400.0
2010-11-02 13:00:00,11.58,11.59,11.57,11.59,55200.0,9.53,9.5382,9.5217,9.5382,55200.0
2010-11-02 13:05:00,11.59,11.59,11.59,11.59,58800.0,9.5382,9.5382,9.5382,9.5382,58800.0
2010-11-02 13:10:00,11.59,11.59,11.59,11.59,43200.0,9.5382,9.5382,9.5382,9.5382,43200.0
2010-11-02 13:15:00,11.59,11.6,11.59,11.59,218800.0,9.5382,9.5464,9.5382,9.5382,218800.0
2010-11-02 13:20:00,11.59,11.6,11.59,11.6,47600.0,9.5382,9.5464,9.5382,9.5464,47600.0
2010-11-02 13:25:00,11.6,11.61,11.6,11.61,133600.0,9.5464,9.5546,9.5464,9.5546,133600.0
2010-11-02 13:30:00,11.61,11.62,11.59,11.6,108400.0,9.5546,9.5629,9.5382,9.5464,108400.0
2010-11-02 13:35:00,11.6,11.6,11.6,11.6,22400.0,9.5464,9.5464,9.5464,9.5464,22400.0
2010-11-02 13:40:00,11.6,11.61,11.6,11.61,60800.0,9.5464,9.5546,9.5464,9.5546,60800.0
2010-11-02 13:45:00,11.61,11.62,11.61,11.62,98000.0,9.5546,9.5629,9.5546,9.5629,98000.0
2010-11-02 13:50:00,11.62,11.62,11.62,11.62,46400.0,9.5629,9.5629,9.5629,9.5629,46400.0
2010-11-02 13:55:00,11.62,11.63,11.62,11.63,132400.0,9.5629,9.5711,9.5629,9.5711,132400.0
2010-11-02 14:00:00,11.62,11.63,11.61,11.61,135200.0,9.5629,9.5711,9.5546,9.5546,135200.0
2010-11-02 14:05:00,11.61,11.61,11.59,11.59,103600.0,9.5546,9.5546,9.5382,9.5382,103600.0
2010-11-02 14:10:00,11.59,11.59,11.58,11.59,97200.0,9.5382,9.5382,9.53,9.5382,97200.0
2010-11-02 14:15:00,11.59,11.59,11.57,11.57,86000.0,9.5382,9.5382,9.5217,9.5217,86000.0
2010-11-02 14:20:00,11.58,11.58,11.55,11.57,195200.0,9.53,9.53,9.5053,9.5217,195200.0
2010-11-02 14:25:00,11.57,11.59,11.56,11.59,32800.0,9.5217,9.5382,9.5135,9.5382,32800.0
2010-11-02 14:30:00,11.59,11.59,11.59,11.59,73200.0,9.5382,9.5382,9.5382,9.5382,73200.0
2010-11-02 14:35:00,11.59,11.6,11.59,11.59,46400.0,9.5382,9.5464,9.5382,9.5382,46400.0
2010-11-02 14:40:00,11.59,11.59,11.58,11.58,91200.0,9.5382,9.5382,9.53,9.53,91200.0
2010-11-02 14:45:00,11.58,11.59,11.58,11.58,66400.0,9.53,9.5382,9.53,9.53,66400.0
2010-11-02 14:50:00,11.58,11.6,11.58,11.6,76400.0,9.53,9.5464,9.53,9.5464,76400.0
2010-11-02 14:55:00,11.6,11.6,11.58,11.59,116400.0,9.5464,9.5464,9.53,9.5382,116400.0
2010-11-02 15:00:00,11.58,11.6,11.58,11.6,84400.0,9.53,9.5464,9.53,9.5464,84400.0
2010-11-02 15:05:00,11.6,11.6,11.59,11.59,51600.0,9.5464,9.5464,9.5382,9.5382,51600.0
2010-11-02 15:10:00,11.59,11.6,11.59,11.6,124800.0,9.5382,9.5464,9.5382,9.5464,124800.0
2010-11-02 15:15:00,11.6,11.61,11.6,11.61,99600.0,9.5464,9.5546,9.5464,9.5546,99600.0
2010-11-02 15:20:00,11.6,11.61,11.6,11.6,60400.0,9.5464,9.5546,9.5464,9.5464,60400.0
2010-11-02 15:25:00,11.61,11.61,11.59,11.6,92000.0,9.5546,9.5546,9.5382,9.5464,92000.0
2010-11-02 15:30:00,11.59,11.59,11.59,11.59,74000.0,9.5382,9.5382,9.5382,9.5382,74000.0
2010-11-02 15:35:00,11.59,11.6,11.59,11.59,86800.0,9.5382,9.5464,9.5382,9.5382,86800.0
2010-11-02 15:40:00,11.59,11.59,11.58,11.58,147600.0,9.5382,9.5382,9.53,9.53,147600.0
2010-11-02 15:45:00,11.58,11.6,11.58,11.6,471200.0,9.53,9.5464,9.53,9.5464,471200.0
2010-11-02 15:50:00,11.6,11.6,11.59,11.59,259600.0,9.5464,9.5464,9.5382,9.5382,259600.0
2010-11-02 15:55:00,11.59,11.59,11.57,11.58,450800.0,9.5382,9.5382,9.5217,9.53,450800.0
2010-11-03 09:30:00,11.61,11.66,11.59,11.64,142800.0,9.5546,9.5958,9.5382,9.5793,142800.0
2010-11-03 09:35:00,11.64,11.67,11.63,11.67,164800.0,9.5793,9.604,9.5711,9.604,164800.0
2010-11-03 09:40:00,11.67,11.67,11.61,11.62,210400.0,9.604,9.604,9.5546,9.5629,210400.0
2010-11-03 09:45:00,11.62,11.64,11.62,11.63,122000.0,9.5629,9.5793,9.5629,9.5711,122000.0
2010-11-03 09:50:00,11.63,11.65,11.63,11.65,85600.0,9.5711,9.5876,9.5711,9.5876,85600.0
2010-11-03 09:55:00,11.65,11.68,11.65,11.68,110800.0,9.5876,9.6122,9.5876,9.6122,110800.0
2010-11-03 10:00:00,11.68,11.69,11.67,11.67,178400.0,9.6122,9.6205,9.604,9.604,178400.0
2010-11-03 10:05:00,11.67,11.67,11.65,11.66,154400.0,9.604,9.604,9.5876,9.5958,154400.0
2010-11-03 10:10:00,11.66,11.67,11.65,11.66,131200.0,9.5958,9.604,9.5876,9.5958,131200.0
2010-11-03 10:15:00,11.66,11.66,11.65,11.65,150800.0,9.5958,9.5958,9.5876,9.5876,150800.0
2010-11-03 10:20:00,11.65,11.66,11.65,11.65,78400.0,9.5876,9.5958,9.5876,9.5876,78400.0
2010-11-03 10:25:00,11.65,11.66,11.65,11.66,96400.0,9.5876,9.5958,9.5876,9.5958,96400.0
2010-11-03 10:30:00,11.66,11.67,11.65,11.66,102400.0,9.5958,9.604,9.5876,9.5958,102400.0
2010-11-03 10:35:00,11.66,11.67,11.66,11.67,94800.0,9.5958,9.604,9.5958,9.604,94800.0
2010-11-03 10:40:00,11.67,11.67,11.65,11.65,200800.0,9.604,9.604,9.5876,9.5876,200800.0
2010-11-03 10:45:00,11.65,11.67,11.65,11.66,446400.0,9.5876,9.604,9.5876,9.5958,446400.0
2010-11-03 10:50:00,11.66,11.67,11.66,11.66,324000.0,9.5958,9.604,9.5958,9.5958,324000.0
2010-11-03 10:55:00,11.66,11.66,11.65,11.65,240400.0,9.5958,9.5958,9.5876,9.5876,240400.0
2010-11-03 11:00:00,11.65,11.66,11.65,11.66,160000.0,9.5876,9.5958,9.5876,9.5958,160000.0
2010-11-03 11:05:00,11.66,11.66,11.62,11.62,53200.0,9.5958,9.5958,9.5629,9.5629,53200.0
2010-11-03 11:10:00,11.62,11.62,11.59,11.59,80800.0,9.5629,9.5629,9.5382,9.5382,80800.0
2010-11-03 11:15:00,11.59,11.62,11.59,11.6,78800.0,9.5382,9.5629,9.5382,9.5464,78800.0
2010-11-03 11:20:00,11.6,11.62,11.6,11.62,48000.0,9.5464,9.5629,9.5464,9.5629,48000.0
2010-11-03 11:25:00,11.62,11.62,11.59,11.61,111600.0,9.5629,9.5629,9.5382,9.5546,111600.0
2010-11-03 11:30:00,11.61,11.61,11.6,11.6,88800.0,9.5546,9.5546,9.5464,9.5464,88800.0
2010-11-03 11:35:00,11.6,11.62,11.6,11.62,54400.0,9.5464,9.5629,9.5464,9.5629,54400.0
2010-11-03 11:40:00,11.62,11.63,11.62,11.62,77600.0,9.5629,9.5711,9.5629,9.5629,77600.0
2010-11-03 11:45:00,11.62,11.63,11.62,11.63,82000.0,9.5629,9.5711,9.5629,9.5711,82000.0
2010-11-03 11:50:00,11.63,11.63,11.62,11.62,56000.0,9.5711,9.5711,9.5629,9.5629,56000.0
2010-11-03 11:55:00,11.62,11.63,11.62,11.63,74400.0,9.5629,9.5711,9.5629,9.5711,74400.0
2010-11-03 12:00:00,11.63,11.63,11.63,11.63,169200.0,9.5711,9.5711,9.5711,9.5711,169200.0
2010-11-03 12:05:00,11.63,11.63,11.63,11.63,87600.0,9.5711,9.5711,9.5711,9.5711,87600.0
2010-11-03 12:10:00,11.63,11.64,11.63,11.64,86000.0,9.5711,9.5793,9.5711,9.5793,86000.0
2010-11-03 12:15:00,11.64,11.64,11.63,11.64,119600.0,9.5793,9.5793,9.5711,9.5793,119600.0
2010-11-03 12:20:00,11.64,11.65,11.64,11.65,92400.0,9.5793,9.5876,9.5793,9.5876,92400.0
2010-11-03 12:25:00,11.65,11.66,11.65,11.66,82400.0,9.5876,9.5958,9.5876,9.5958,82400.0
2010-11-03 12:30:00,11.66,11.68,11.66,11.68,204400.0,9.5958,9.6122,9.5958,9.6122,204400.0
2010-11-03 12:35:00,11.68,11.68,11.65,11.66,37200.0,9.6122,9.6122,9.5876,9.5958,37200.0
2010-11-03 12:40:00,11.65,11.66,11.65,11.65,52800.0,9.5876,9.5958,9.5876,9.5876,52800.0
2010-11-03 12:45:00,11.65,11.68,11.65,11.66,114400.0,9.5876,9.6122,9.5876,9.5958,114400.0
2010-11-03 12:50:00,11.65,11.67,11.65,11.66,55600.0,9.5876,9.604,9.5876,9.5958,55600.0
2010-11-03 12:55:00,11.66,11.66,11.65,11.65,23600.0,9.5958,9.5958,9.5876,9.5876,23600.0
2010-11-03 13:00:00,11.65,11.68,11.65,11.66,64800.0,9.5876,9.6122,9.5876,9.5958,64800.0
2010-11-03 13:05:00,11.66,11.67,11.65,11.65,30800.0,9.5958,9.604,9.5876,9.5876,30800.0
2010-11-03 13:10:00,11.65,11.67,11.65,11.67,28400.0,9.5876,9.604,9.5876,9.604,28400.0
2010-11-03 13:15:00,11.67,11.67,11.65,11.65,60400.0,9.604,9.604,9.5876,9.5876,60400.0
2010-11-03 13:20:00,11.65,11.67,11.65,11.66,39200.0,9.5876,9.604,9.5876,9.5958,39200.0
2010-11-03 13:25:00,11.67,11.67,11.65,11.66,28000.0,9.604,9.604,9.5876,9.5958,28000.0
2010-11-03 13:30:00,11.66,11.67,11.66,11.67,46400.0,9.5958,9.604,9.5958,9.604,46400.0
2010-11-03 13:35:00,11.66,11.66,11.64,11.64,43600.0,9.5958,9.5958,9.5793,9.5793,43600.0
2010-11-03 13:40:00,11.64,11.65,11.63,11.64,65200.0,9.5793,9.5876,9.5711,9.5793,65200.0
2010-11-03 13:45:00,11.64,11.65,11.64,11.65,28000.0,9.5793,9.5876,9.5793,9.5876,28000.0
2010-11-03 13:50:00,11.65,11.67,11.63,11.67,177600.0,9.5876,9.604,9.5711,9.604,177600.0
2010-11-03 13:55:00,11.67,11.67,11.65,11.65,47600.0,9.604,9.604,9.5876,9.5876,47600.0
2010-11-03 14:00:00,11.66,11.69,11.65,11.69,77200.0,9.5958,9.6205,9.5876,9.6205,77200.0
2010-11-03 14:05:00,11.69,11.69,11.65,11.66,137600.0,9.6205,9.6205,9.5876,9.5958,137600.0
2010-11-03 14:10:00,11.66,11.68,11.65,11.68,218000.0,9.5958,9.6122,9.5876,9.6122,218000.0
2010-11-03 14:15:00,11.67,11.72,11.66,11.69,601200.0,9.604,9.6452,9.5958,9.6205,601200.0
2010-11-03 14:20:00,11.7,11.72,11.64,11.66,553600.0,9.6287,9.6452,9.5793,9.5958,553600.0
2010-11-03 14:25:00,11.66,11.66,11.61,11.63,489600.0,9.5958,9.5958,9.5546,9.5711,489600.0
2010-11-03 14:30:00,11.63,11.65,11.59,11.62,276000.0,9.5711,9.5876,9.5382,9.5629,276000.0
2010-11-03 14:35:00,11.62,11.65,11.61,11.65,228400.0,9.5629,9.5876,9.5546,9.5876,228400.0
2010-11-03 14:40:00,11.65,11.66,11.62,11.66,219600.0,9.5876,9.5958,9.5629,9.5958,219600.0
2010-11-03 14:45:00,11.66,11.68,11.65,11.67,170000.0,9.5958,9.6122,9.5876,9.604,170000.0
2010-11-03 14:50:00,11.67,11.69,11.66,11.68,267200.0,9.604,9.6205,9.5958,9.6122,267200.0
2010-11-03 14:55:00,11.68,11.7,11.68,11.68,201200.0,9.6122,9.6287,9.6122,9.6122,201200.0
2010-11-03 15:00:00,11.68,11.69,11.67,11.69,232000.0,9.6122,9.6205,9.604,9.6205,232000.0
2010-11-03 15:05:00,11.68,11.7,11.68,11.68,279600.0,9.6122,9.6287,9.6122,9.6122,279600.0
2010-11-03 15:10:00,11.68,11.72,11.68,11.71,466800.0,9.6122,9.6452,9.6122,9.6369,466800.0
2010-11-03 15:15:00,11.71,11.72,11.7,11.7,416400.0,9.6369,9.6452,9.6287,9.6287,416400.0
2010-11-03 15:20:00,11.7,11.7,11.67,11.68,197200.0,9.6287,9.6287,9.604,9.6122,197200.0
2010-11-03 15:25:00,11.69,11.69,11.67,11.67,140400.0,9.6205,9.6205,9.604,9.604,140400.0
2010-11-03 15:30:00,11.67,11.68,11.67,11.68,192000.0,9.604,9.6122,9.604,9.6122,192000.0
2010-11-03 15:35:00,11.67,11.69,11.67,11.68,163200.0,9.604,9.6205,9.604,9.6122,163200.0
2010-11-03 15:40:00,11.68,11.68,11.67,11.68,199600.0,9.6122,9.6122,9.604,9.6122,199600.0
2010-11-03 15:45:00,11.68,11.69,11.67,11.68,340400.0,9.6122,9.6205,9.604,9.6122,340400.0
2010-11-03 15:50:00,11.68,11.7,11.68,11.69,520000.0,9.6122,9.6287,9.6122,9.6205,520000.0
2010-11-03 15:55:00,11.7,11.71,11.69,11.71,493200.0,9.6287,9.6369,9.6205,9.6369,493200.0
2010-11-04 09:30:00,11.74,11.79,11.72,11.75,320800.0,9.6616,9.7028,9.6452,9.6699,320800.0
2010-11-04 09:35:00,11.74,11.78,11.73,11.77,259200.0,9.6616,9.6945,9.6534,9.6863,259200.0
2010-11-04 09:40:00,11.77,11.78,11.75,11.76,287200.0,9.6863,9.6945,9.6699,9.6781,287200.0
2010-11-04 09:45:00,11.76,11.77,11.74,11.74,241600.0,9.6781,9.6863,9.6616,9.6616,241600.0
2010-11-04 09:50:00,11.74,11.78,11.74,11.77,272800.0,9.6616,9.6945,9.6616,9.6863,272800.0
2010-11-04 09:55:00,11.77,11.78,11.73,11.74,214400.0,9.6863,9.6945,9.6534,9.6616,214400.0
2010-11-04 10:00:00,11.74,11.75,11.74,11.74,466400.0,9.6616,9.6699,9.6616,9.6616,466400.0
2010-11-04 10:05:00,11.74,11.74,11.72,11.74,176800.0,9.6616,9.6616,9.6452,9.6616,176800.0
2010-11-04 10:10:00,11.74,11.74,11.71,11.71,306800.0,9.6616,9.6616,9.6369,9.6369,306800.0
2010-11-04 10:15:00,11.71,11.73,11.71,11.73,217200.0,9.6369,9.6534,9.6369,9.6534,217200.0
2010-11-04 10:20:00,11.73,11.76,11.73,11.76,150400.0,9.6534,9.6781,9.6534,9.6781,150400.0
2010-11-04 10:25:00,11.76,11.76,11.75,11.75,209600.0,9.6781,9.6781,9.6699,9.6699,209600.0
2010-11-04 10:30:00,11.75,11.75,11.74,11.74,125200.0,9.6699,9.6699,9.6616,9.6616,125200.0
2010-11-04 10:35:00,11.74,11.75,11.74,11.75,101600.0,9.6616,9.6699,9.6616,9.6699,101600.0
2010-11-04 10:40:00,11.74,11.75,11.74,11.75,91200.0,9.6616,9.6699,9.6616,9.6699,91200.0
2010-11-04 10:45:00,11.75,11.76,11.73,11.73,137200.0,9.6699,9.6781,9.6534,9.6534,137200.0
2010-11-04 10:50:00,11.73,11.74,11.72,11.72,155200.0,9.6534,9.6616,9.6452,9.6452,155200.0
2010-11-04 10:55:00,11.72,11.72,11.71,11.71,222800.0,9.6452,9.6452,9.6369,9.6369,222800.0
2010-11-04 11:00:00,11.72,11.74,11.72,11.74,262800.0,9.6452,9.6616,9.6452,9.6616,262800.0
2010-11-04 11:05:00,11.74,11.74,11.72,11.73,90800.0,9.6616,9.6616,9.6452,9.6534,90800.0
2010-11-04 11:10:00,11.73,11.75,11.73,11.74,218000.0,9.6534,9.6699,9.6534,9.6616,218000.0
2010-11-04 11:15:00,11.74,11.74,11.72,11.74,77600.0,9.6616,9.6616,9.6452,9.6616,77600.0
2010-11-04 11:20:00,11.74,11.74,11.73,11.74,100800.0,9.6616,9.6616,9.6534,9.6616,100800.0
2010-11-04 11:25:00,11.74,11.75,11.74,11.74,108000.0,9.6616,9.6699,9.6616,9.6616,108000.0
2010-11-04 11:30:00,11.74,11.75,11.74,11.74,50800.0,9.6616,9.6699,9.6616,9.6616,50800.0
2010-11-04 11:35:00,11.74,11.74,11.72,11.72,170000.0,9.6616,9.6616,9.6452,9.6452,170000.0
2010-11-04 11:40:00,11.72,11.72,11.72,11.72,69200.0,9.6452,9.6452,9.6452,9.6452,69200.0
2010-11-04 11:45:00,11.72,11.72,11.71,11.71,76800.0,9.6452,9.6452,9.6369,9.6369,76800.0
2010-11-04 11:50:00,11.71,11.72,11.71,11.71,50000.0,9.6369,9.6452,9.6369,9.6369,50000.0
2010-11-04 11:55:00,11.71,11.72,11.7,11.71,109600.0,9.6369,9.6452,9.6287,9.6369,109600.0
2010-11-04 12:00:00,11.71,11.71,11.71,11.71,29200.0,9.6369,9.6369,9.6369,9.6369,29200.0
2010-11-04 12:05:00,11.71,11.71,11.68,11.68,148400.0,9.6369,9.6369,9.6122,9.6122,148400.0
2010-11-04 12:10:00,11.69,11.7,11.69,11.7,52800.0,9.6205,9.6287,9.6205,9.6287,52800.0
2010-11-04 12:15:00,11.7,11.7,11.7,11.7,62400.0,9.6287,9.6287,9.6287,9.6287,62400.0
2010-11-04 12:20:00,11.7,11.7,11.7,11.7,74000.0,9.6287,9.6287,9.6287,9.6287,74000.0
2010-11-04 12:25:00,11.7,11.7,11.7,11.7,33200.0,9.6287,9.6287,9.6287,9.6287,33200.0
2010-11-04 12:30:00,11.7,11.7,11.7,11.7,57600.0,9.6287,9.6287,9.6287,9.6287,57600.0
2010-11-04 12:35:00,11.7,11.7,11.69,11.7,105200.0,9.6287,9.6287,9.6205,9.6287,105200.0
2010-11-04 12:40:00,11.7,11.7,11.7,11.7,37600.0,9.6287,9.6287,9.6287,9.6287,37600.0
2010-11-04 12:45:00,11.7,11.7,11.69,11.69,108000.0,9.6287,9.6287,9.6205,9.6205,108000.0
2010-11-04 12:50:00,11.69,11.69,11.68,11.69,43200.0,9.6205,9.6205,9.6122,9.6205,43200.0
2010-11-04 12:55:00,11.69,11.7,11.69,11.7,25600.0,9.6205,9.6287,9.6205,9.6287,25600.0
2010-11-04 13:00:00,11.7,11.7,11.7,11.7,29600.0,9.6287,9.6287,9.6287,9.6287,29600.0
2010-11-04 13:05:00,11.7,11.7,11.7,11.7,123200.0,9.6287,9.6287,9.6287,9.6287,123200.0
2010-11-04 13:10:00,11.7,11.7,11.7,11.7,51200.0,9.6287,9.6287,9.6287,9.6287,51200.0
2010-11-04 13:15:00,11.7,11.71,11.69,11.7,110000.0,9.6287,9.6369,9.6205,9.6287,110000.0
2010-11-04 13:20:00,11.69,11.71,11.69,11.71,65600.0,9.6205,9.6369,9.6205,9.6369,65600.0
2010-11-04 13:25:00,11.7,11.72,11.7,11.71,106400.0,9.6287,9.6452,9.6287,9.6369,106400.0
2010-11-04 13:30:00,11.71,11.72,11.7,11.7,116000.0,9.6369,9.6452,9.6287,9.6287,116000.0
2010-11-04 13:35:00,11.7,11.7,11.7,11.7,83200.0,9.6287,9.6287,9.6287,9.6287,83200.0
2010-11-04 13:40:00,11.71,11.72,11.71,11.72,28800.0,9.6369,9.6452,9.6369,9.6452,28800.0
2010-11-04 13:45:00,11.72,11.72,11.7,11.7,115600.0,9.6452,9.6452,9.6287,9.6287,115600.0
2010-11-04 13:50:00,11.7,11.7,11.69,11.69,328000.0,9.6287,9.6287,9.6205,9.6205,328000.0
2010-11-04 13:55:00,11.7,11.7,11.69,11.69,60000.0,9.6287,9.6287,9.6205,9.6205,60000.0
2010-11-04 14:00:00,11.69,11.7,11.69,11.69,187200.0,9.6205,9.6287,9.6205,9.6205,187200.0
2010-11-04 14:05:00,11.69,11.69,11.68,11.68,84800.0,9.6205,9.6205,9.6122,9.6122,84800.0
2010-11-04 14:10:00,11.69,11.71,11.68,11.71,61200.0,9.6205,9.6369,9.6122,9.6369,61200.0
2010-11-04 14:15:00,11.71,11.71,11.71,11.71,54400.0,9.6369,9.6369,9.6369,9.6369,54400.0
2010-11-04 14:20:00,11.71,11.72,11.71,11.72,152400.0,9.6369,9.6452,9.6369,9.6452,152400.0
2010-11-04 14:25:00,11.72,11.72,11.72,11.72,64800.0,9.6452,9.6452,9.6452,9.6452,64800.0
2010-11-04 14:30:00,11.72,11.72,11.72,11.72,81600.0,9.6452,9.6452,9.6452,9.6452,81600.0
2010-11-04 14:35:00,11.72,11.74,11.72,11.74,104800.0,9.6452,9.6616,9.6452,9.6616,104800.0
2010-11-04 14:40:00,11.74,11.75,11.74,11.74,78800.0,9.6616,9.6699,9.6616,9.6616,78800.0
2010-11-04 14:45:00,11.74,11.74,11.73,11.73,1011600.0,9.6616,9.6616,9.6534,9.6534,1011600.0
2010-11-04 14:50:00,11.73,11.74,11.73,11.74,410400.0,9.6534,9.6616,9.6534,9.6616,410400.0
2010-11-04 14:55:00,11.74,11.74,11.72,11.72,1135600.0,9.6616,9.6616,9.6452,9.6452,1135600.0
2010-11-04 15:00:00,11.72,11.72,11.72,11.72,189200.0,9.6452,9.6452,9.6452,9.6452,189200.0
2010-11-04 15:05:00,11.72,11.72,11.72,11.72,247600.0,9.6452,9.6452,9.6452,9.6452,247600.0
2010-11-04 15:10:00,11.72,11.72,11.72,11.72,160400.0,9.6452,9.6452,9.6452,9.6452,160400.0
2010-11-04 15:15:00,11.72,11.73,11.71,11.71,328800.0,9.6452,9.6534,9.6369,9.6369,328800.0
2010-11-04 15:20:00,11.71,11.72,11.71,11.72,148800.0,9.6369,9.6452,9.6369,9.6452,148800.0
2010-11-04 15:25:00,11.72,11.72,11.71,11.72,244400.0,9.6452,9.6452,9.6369,9.6452,244400.0
2010-11-04 15:30:00,11.72,11.72,11.71,11.72,207600.0,9.6452,9.6452,9.6369,9.6452,207600.0
2010-11-04 15:35:00,11.72,11.72,11.72,11.72,139600.0,9.6452,9.6452,9.6452,9.6452,139600.0
2010-11-04 15:40:00,11.72,11.72,11.72,11.72,374000.0,9.6452,9.6452,9.6452,9.6452,374000.0
2010-11-04 15:45:00,11.72,11.73,11.72,11.72,420000.0,9.6452,9.6534,9.6452,9.6452,420000.0
2010-11-04 15:50:00,11.72,11.73,11.72,11.72,299600.0,9.6452,9.6534,9.6452,9.6452,299600.0
2010-11-04 15:55:00,11.72,11.73,11.72,11.72,968000.0,9.6452,9.6534,9.6452,9.6452,968000.0
2010-11-05 09:30:00,11.8,11.8,11.74,11.75,385200.0,9.711,9.711,9.6616,9.6699,385200.0
2010-11-05 09:35:00,11.75,11.77,11.74,11.77,217600.0,9.6699,9.6863,9.6616,9.6863,217600.0
2010-11-05 09:40:00,11.76,11.76,11.74,11.75,167200.0,9.6781,9.6781,9.6616,9.6699,167200.0
2010-11-05 09:45:00,11.75,11.75,11.72,11.73,246800.0,9.6699,9.6699,9.6452,9.6534,246800.0
2010-11-05 09:50:00,11.73,11.73,11.69,11.7,295600.0,9.6534,9.6534,9.6205,9.6287,295600.0
2010-11-05 09:55:00,11.7,11.7,11.68,11.68,188400.0,9.6287,9.6287,9.6122,9.6122,188400.0
2010-11-05 10:00:00,11.68,11.69,11.68,11.68,179200.0,9.6122,9.6205,9.6122,9.6122,179200.0
2010-11-05 10:05:00,11.68,11.71,11.66,11.7,179600.0,9.6122,9.6369,9.5958,9.6287,179600.0
2010-11-05 10:10:00,11.7,11.71,11.69,11.71,102000.0,9.6287,9.6369,9.6205,9.6369,102000.0
2010-11-05 10:15:00,11.71,11.71,11.69,11.7,523200.0,9.6369,9.6369,9.6205,9.6287,523200.0
2010-11-05 10:20:00,11.7,11.73,11.7,11.72,116400.0,9.6287,9.6534,9.6287,9.6452,116400.0
2010-11-05 10:25:00,11.72,11.72,11.7,11.7,205600.0,9.6452,9.6452,9.6287,9.6287,205600.0
2010-11-05 10:30:00,11.71,11.72,11.7,11.71,247600.0,9.6369,9.6452,9.6287,9.6369,247600.0
2010-11-05 10:35:00,11.71,11.74,11.71,11.73,151600.0,9.6369,9.6616,9.6369,9.6534,151600.0
2010-11-05 10:40:00,11.73,11.74,11.73,11.74,103600.0,9.6534,9.6616,9.6534,9.6616,103600.0
2010-11-05 10:45:00,11.74,11.76,11.74,11.75,354000.0,9.6616,9.6781,9.6616,9.6699,354000.0
2010-11-05 10:50:00,11.75,11.76,11.75,11.76,547200.0,9.6699,9.6781,9.6699,9.6781,547200.0
2010-11-05 10:55:00,11.76,11.76,11.74,11.74,279600.0,9.6781,9.6781,9.6616,9.6616,279600.0
2010-11-05 11:00:00,11.74,11.75,11.74,11.74,271600.0,9.6616,9.6699,9.6616,9.6616,271600.0
2010-11-05 11:05:00,11.74,11.75,11.74,11.75,304000.0,9.6616,9.6699,9.6616,9.6699,304000.0
2010-11-05 11:10:00,11.75,11.75,11.74,11.75,157600.0,9.6699,9.6699,9.6616,9.6699,157600.0
2010-11-05 11:15:00,11.75,11.75,11.75,11.75,127200.0,9.6699,9.6699,9.6699,9.6699,127200.0
2010-11-05 11:20:00,11.75,11.75,11.75,11.75,113600.0,9.6699,9.6699,9.6699,9.6699,113600.0
2010-11-05 11:25:00,11.75,11.75,11.75,11.75,95600.0,9.6699,9.6699,9.6699,9.6699,95600.0
2010-11-05 11:30:00,11.75,11.75,11.75,11.75,171600.0,9.6699,9.6699,9.6699,9.6699,171600.0
2010-11-05 11:35:00,11.75,11.75,11.74,11.75,76800.0,9.6699,9.6699,9.6616,9.6699,76800.0
2010-11-05 11:40:00,11.75,11.75,11.75,11.75,129600.0,9.6699,9.6699,9.6699,9.6699,129600.0
2010-11-05 11:45:00,11.75,11.75,11.74,11.74,112800.0,9.6699,9.6699,9.6616,9.6616,112800.0
2010-11-05 11:50:00,11.75,11.75,11.74,11.75,41600.0,9.6699,9.6699,9.6616,9.6699,41600.0
2010-11-05 11:55:00,11.75,11.75,11.73,11.74,52000.0,9.6699,9.6699,9.6534,9.6616,52000.0
2010-11-05 12:00:00,11.74,11.74,11.73,11.74,108000.0,9.6616,9.6616,9.6534,9.6616,108000.0
2010-11-05 12:05:00,11.74,11.74,11.72,11.73,114400.0,9.6616,9.6616,9.6452,9.6534,114400.0
2010-11-05 12:10:00,11.74,11.74,11.73,11.73,42400.0,9.6616,9.6616,9.6534,9.6534,42400.0
2010-11-05 12:15:00,11.73,11.73,11.72,11.73,72800.0,9.6534,9.6534,9.6452,9.6534,72800.0
2010-11-05 12:20:00,11.73,11.73,11.72,11.72,236800.0,9.6534,9.6534,9.6452,9.6452,236800.0
2010-11-05 12:25:00,11.72,11.73,11.72,11.73,66000.0,9.6452,9.6534,9.6452,9.6534,66000.0
2010-11-05 12:30:00,11.73,11.75,11.72,11.75,176800.0,9.6534,9.6699,9.6452,9.6699,176800.0
2010-11-05 12:35:00,11.75,11.75,11.74,11.75,128000.0,9.6699,9.6699,9.6616,9.6699,128000.0
2010-11-05 12:40:00,11.75,11.75,11.74,11.74,54000.0,9.6699,9.6699,9.6616,9.6616,54000.0
2010-11-05 12:45:00,11.74,11.75,11.74,11.75,422400.0,9.6616,9.6699,9.6616,9.6699,422400.0
2010-11-05 12:50:00,11.75,11.75,11.74,11.75,254800.0,9.6699,9.6699,9.6616,9.6699,254800.0
2010-11-05 12:55:00,11.75,11.75,11.75,11.75,738000.0,9.6699,9.6699,9.6699,9.6699,738000.0
2010-11-05 13:00:00,11.75,11.75,11.75,11.75,562800.0,9.6699,9.6699,9.6699,9.6699,562800.0
2010-11-05 13:05:00,11.75,11.75,11.75,11.75,104000.0,9.6699,9.6699,9.6699,9.6699,104000.0
2010-11-05 13:10:00,11.75,11.75,11.75,11.75,100800.0,9.6699,9.6699,9.6699,9.6699,100800.0
2010-11-05 13:15:00,11.75,11.75,11.75,11.75,74400.0,9.6699,9.6699,9.6699,9.6699,74400.0
2010-11-05 13:20:00,11.75,11.75,11.75,11.75,63600.0,9.6699,9.6699,9.6699,9.6699,63600.0
2010-11-05 13:25:00,11.75,11.75,11.75,11.75,315200.0,9.6699,9.6699,9.6699,9.6699,315200.0
2010-11-05 13:30:00,11.75,11.75,11.74,11.75,206000.0,9.6699,9.6699,9.6616,9.6699,206000.0
2010-11-05 13:35:00,11.74,11.75,11.74,11.75,70000.0,9.6616,9.6699,9.6616,9.6699,70000.0
2010-11-05 13:40:00,11.75,11.75,11.75,11.75,34800.0,9.6699,9.6699,9.6699,9.6699,34800.0
2010-11-05 13:45:00,11.75,11.75,11.75,11.75,106400.0,9.6699,9.6699,9.6699,9.6699,106400.0
2010-11-05 13:50:00,11.75,11.75,11.75,11.75,52400.0,9.6699,9.6699,9.6699,9.6699,52400.0
2010-11-05 13:55:00,11.75,11.75,11.75,11.75,42400.0,9.6699,9.6699,9.6699,9.6699,42400.0
2010-11-05 14:00:00,11.75,11.75,11.75,11.75,207600.0,9.6699,9.6699,9.6699,9.6699,207600.0
2010-11-05 14:05:00,11.75,11.76,11.75,11.75,146400.0,9.6699,9.6781,9.6699,9.6699,146400.0
2010-11-05 14:10:00,11.75,11.75,11.73,11.73,449600.0,9.6699,9.6699,9.6534,9.6534,449600.0
2010-11-05 14:15:00,11.73,11.75,11.73,11.75,329600.0,9.6534,9.6699,9.6534,9.6699,329600.0
2010-11-05 14:20:00,11.75,11.75,11.74,11.75,358400.0,9.6699,9.6699,9.6616,9.6699,358400.0
2010-11-05 14:25:00,11.75,11.76,11.75,11.76,358000.0,9.6699,9.6781,9.6699,9.6781,358000.0
2010-11-05 14:30:00,11.76,11.77,11.76,11.76,159600.0,9.6781,9.6863,9.6781,9.6781,159600.0
2010-11-05 14:35:00,11.76,11.77,11.76,11.77,377200.0,9.6781,9.6863,9.6781,9.6863,377200.0
2010-11-05 14:40:00,11.77,11.77,11.75,11.76,199600.0,9.6863,9.6863,9.6699,9.6781,199600.0
2010-11-05 14:45:00,11.76,11.76,11.75,11.75,139600.0,9.6781,9.6781,9.6699,9.6699,139600.0
2010-11-05 14:50:00,11.75,11.76,11.74,11.74,99600.0,9.6699,9.6781,9.6616,9.6616,99600.0
2010-11-05 14:55:00,11.74,11.74,11.74,11.74,68400.0,9.6616,9.6616,9.6616,9.6616,68400.0
2010-11-05 15:00:00,11.74,11.76,11.74,11.74,460400.0,9.6616,9.6781,9.6616,9.6616,460400.0
2010-11-05 15:05:00,11.74,11.75,11.74,11.75,352800.0,9.6616,9.6699,9.6616,9.6699,352800.0
2010-11-05 15:10:00,11.75,11.76,11.75,11.76,157200.0,9.6699,9.6781,9.6699,9.6781,157200.0
2010-11-05 15:15:00,11.76,11.76,11.76,11.76,109600.0,9.6781,9.6781,9.6781,9.6781,109600.0
2010-11-05 15:20:00,11.76,11.77,11.75,11.76,382400.0,9.6781,9.6863,9.6699,9.6781,382400.0
2010-11-05 15:25:00,11.76,11.76,11.75,11.75,392400.0,9.6781,9.6781,9.6699,9.6699,392400.0
2010-11-05 15:30:00,11.75,11.76,11.75,11.76,448800.0,9.6699,9.6781,9.6699,9.6781,448800.0
2010-11-05 15:35:00,11.76,11.77,11.75,11.77,683600.0,9.6781,9.6863,9.6699,9.6863,683600.0
2010-11-05 15:40:00,11.76,11.77,11.76,11.77,305200.0,9.6781,9.6863,9.6781,9.6863,305200.0
2010-11-05 15:45:00,11.77,11.79,11.77,11.78,651200.0,9.6863,9.7028,9.6863,9.6945,651200.0
2010-11-05 15:50:00,11.78,11.78,11.76,11.77,549600.0,9.6945,9.6945,9.6781,9.6863,549600.0
2010-11-05 15:55:00,11.77,11.79,11.76,11.79,932000.0,9.6863,9.7028,9.6781,9.7028,932000.0
2010-11-08 09:30:00,11.51,11.54,11.47,11.51,1089200.0,9.5032,9.528,9.4702,9.5032,1089200.0
2010-11-08 09:35:00,11.51,11.54,11.48,11.48,714800.0,9.5032,9.528,9.4784,9.4784,714800.0
2010-11-08 09:40:00,11.48,11.49,11.46,11.46,222400.0,9.4784,9.4867,9.4619,9.4619,222400.0
2010-11-08 09:45:00,11.46,11.47,11.41,11.42,497600.0,9.4619,9.4702,9.4206,9.4289,497600.0
2010-11-08 09:50:00,11.42,11.46,11.41,11.45,524000.0,9.4289,9.4619,9.4206,9.4537,524000.0
2010-11-08 09:55:00,11.45,11.45,11.44,11.45,307600.0,9.4537,9.4537,9.4454,9.4537,307600.0
2010-11-08 10:00:00,11.45,11.49,11.45,11.48,277200.0,9.4537,9.4867,9.4537,9.4784,277200.0
2010-11-08 10:05:00,11.48,11.5,11.47,11.47,212400.0,9.4784,9.4949,9.4702,9.4702,212400.0
2010-11-08 10:10:00,11.47,11.49,11.47,11.48,181600.0,9.4702,9.4867,9.4702,9.4784,181600.0
2010-11-08 10:15:00,11.48,11.49,11.46,11.46,192400.0,9.4784,9.4867,9.4619,9.4619,192400.0
2010-11-08 10:20:00,11.46,11.48,11.46,11.47,108800.0,9.4619,9.4784,9.4619,9.4702,108800.0
2010-11-08 10:25:00,11.47,11.49,11.47,11.47,172400.0,9.4702,9.4867,9.4702,9.4702,172400.0
2010-11-08 10:30:00,11.47,11.48,11.47,11.47,216800.0,9.4702,9.4784,9.4702,9.4702,216800.0
2010-11-08 10:35:00,11.47,11.5,11.47,11.5,298000.0,9.4702,9.4949,9.4702,9.4949,298000.0
2010-11-08 10:40:00,11.5,11.51,11.49,11.5,309200.0,9.4949,9.5032,9.4867,9.4949,309200.0
2010-11-08 10:45:00,11.51,11.51,11.49,11.5,372000.0,9.5032,9.5032,9.4867,9.4949,372000.0
2010-11-08 10:50:00,11.5,11.5,11.49,11.5,157600.0,9.4949,9.4949,9.4867,9.4949,157600.0
2010-11-08 10:55:00,11.49,11.51,11.49,11.5,189600.0,9.4867,9.5032,9.4867,9.4949,189600.0
2010-11-08 11:00:00,11.5,11.51,11.49,11.5,256400.0,9.4949,9.5032,9.4867,9.4949,256400.0
2010-11-08 11:05:00,11.5,11.5,11.49,11.5,205200.0,9.4949,9.4949,9.4867,9.4949,205200.0
2010-11-08 11:10:00,11.5,11.5,11.5,11.5,649200.0,9.4949,9.4949,9.4949,9.4949,649200.0
2010-11-08 11:15:00,11.5,11.5,11.49,11.5,207600.0,9.4949,9.4949,9.4867,9.4949,207600.0
2010-11-08 11:20:00,11.5,11.5,11.49,11.5,336000.0,9.4949,9.4949,9.4867,9.4949,336000.0
2010-11-08 11:25:00,11.5,11.5,11.49,11.5,135600.0,9.4949,9.4949,9.4867,9.4949,135600.0
2010-11-08 11:30:00,11.5,11.5,11.49,11.5,157200.0,9.4949,9.4949,9.4867,9.4949,157200.0
2010-11-08 11:35:00,11.5,11.5,11.5,11.5,140800.0,9.4949,9.4949,9.4949,9.4949,140800.0
2010-11-08 11:40:00,11.5,11.5,11.49,11.5,72400.0,9.4949,9.4949,9.4867,9.4949,72400.0
2010-11-08 11:45:00,11.5,11.5,11.49,11.5,237200.0,9.4949,9.4949,9.4867,9.4949,237200.0
2010-11-08 11:50:00,11.5,11.5,11.5,11.5,37200.0,9.4949,9.4949,9.4949,9.4949,37200.0
2010-11-08 11:55:00,11.5,11.5,11.49,11.5,152800.0,9.4949,9.4949,9.4867,9.4949,152800.0
2010-11-08 12:00:00,11.5,11.5,11.49,11.5,124400.0,9.4949,9.4949,9.4867,9.4949,124400.0
2010-11-08 12:05:00,11.5,11.5,11.49,11.5,109200.0,9.4949,9.4949,9.4867,9.4949,109200.0
2010-11-08 12:10:00,11.5,11.5,11.49,11.49,130000.0,9.4949,9.4949,9.4867,9.4867,130000.0
2010-11-08 12:15:00,11.5,11.5,11.49,11.5,94400.0,9.4949,9.4949,9.4867,9.4949,94400.0
2010-11-08 12:20:00,11.5,11.5,11.5,11.5,182400.0,9.4949,9.4949,9.4949,9.4949,182400.0
2010-11-08 12:25:00,11.5,11.5,11.5,11.5,82400.0,9.4949,9.4949,9.4949,9.4949,82400.0
2010-11-08 12:30:00,11.5,11.5,11.5,11.5,57200.0,9.4949,9.4949,9.4949,9.4949,57200.0
2010-11-08 12:35:00,11.5,11.5,11.5,11.5,19200.0,9.4949,9.4949,9.4949,9.4949,19200.0
2010-11-08 12:40:00,11.5,11.5,11.49,11.49,360000.0,9.4949,9.4949,9.4867,9.4867,360000.0
2010-11-08 12:45:00,11.49,11.5,11.49,11.49,107200.0,9.4867,9.4949,9.4867,9.4867,107200.0
2010-11-08 12:50:00,11.5,11.5,11.48,11.48,272800.0,9.4949,9.4949,9.4784,9.4784,272800.0
2010-11-08 12:55:00,11.49,11.5,11.49,11.49,112800.0,9.4867,9.4949,9.4867,9.4867,112800.0
2010-11-08 13:00:00,11.49,11.5,11.49,11.49,58000.0,9.4867,9.4949,9.4867,9.4867,58000.0
2010-11-08 13:05:00,11.49,11.5,11.49,11.49,72400.0,9.4867,9.4949,9.4867,9.4867,72400.0
2010-11-08 13:10:00,11.49,11.5,11.49,11.5,212400.0,9.4867,9.4949,9.4867,9.4949,212400.0
2010-11-08 13:15:00,11.5,11.5,11.49,11.49,104800.0,9.4949,9.4949,9.4867,9.4867,104800.0
2010-11-08 13:20:00,11.5,11.5,11.49,11.5,126800.0,9.4949,9.4949,9.4867,9.4949,126800.0
2010-11-08 13:25:00,11.5,11.5,11.49,11.49,155600.0,9.4949,9.4949,9.4867,9.4867,155600.0
2010-11-08 13:30:00,11.49,11.49,11.49,11.49,73600.0,9.4867,9.4867,9.4867,9.4867,73600.0
2010-11-08 13:35:00,11.49,11.49,11.49,11.49,151200.0,9.4867,9.4867,9.4867,9.4867,151200.0
2010-11-08 13:40:00,11.49,11.49,11.49,11.49,68400.0,9.4867,9.4867,9.4867,9.4867,68400.0
2010-11-08 13:45:00,11.49,11.5,11.49,11.5,172000.0,9.4867,9.4949,9.4867,9.4949,172000.0
2010-11-08 13:50:00,11.5,11.5,11.49,11.5,304000.0,9.4949,9.4949,9.4867,9.4949,304000.0
2010-11-08 13:55:00,11.5,11.5,11.49,11.5,105600.0,9.4949,9.4949,9.4867,9.4949,105600.0
2010-11-08 14:00:00,11.5,11.5,11.5,11.5,47600.0,9.4949,9.4949,9.4949,9.4949,47600.0
2010-11-08 14:05:00,11.5,11.5,11.49,11.5,270800.0,9.4949,9.4949,9.4867,9.4949,270800.0
2010-11-08 14:10:00,11.5,11.5,11.49,11.5,110800.0,9.4949,9.4949,9.4867,9.4949,110800.0
2010-11-08 14:15:00,11.5,11.5,11.5,11.5,190400.0,9.4949,9.4949,9.4949,9.4949,190400.0
2010-11-08 14:20:00,11.5,11.5,11.5,11.5,69200.0,9.4949,9.4949,9.4949,9.4949,69200.0
2010-11-08 14:25:00,11.5,11.51,11.49,11.5,880000.0,9.4949,9.5032,9.4867,9.4949,880000.0
2010-11-08 14:30:00,11.5,11.5,11.5,11.5,203200.0,9.4949,9.4949,9.4949,9.4949,203200.0
2010-11-08 14:35:00,11.5,11.5,11.49,11.5,180800.0,9.4949,9.4949,9.4867,9.4949,180800.0
2010-11-08 14:40:00,11.5,11.5,11.5,11.5,144000.0,9.4949,9.4949,9.4949,9.4949,144000.0
2010-11-08 14:45:00,11.5,11.5,11.5,11.5,386000.0,9.4949,9.4949,9.4949,9.4949,386000.0
2010-11-08 14:50:00,11.5,11.5,11.5,11.5,281200.0,9.4949,9.4949,9.4949,9.4949,281200.0
2010-11-08 14:55:00,11.5,11.5,11.49,11.49,252400.0,9.4949,9.4949,9.4867,9.4867,252400.0
2010-11-08 15:00:00,11.49,11.5,11.49,11.5,274800.0,9.4867,9.4949,9.4867,9.4949,274800.0
2010-11-08 15:05:00,11.5,11.52,11.5,11.51,377600.0,9.4949,9.5115,9.4949,9.5032,377600.0
2010-11-08 15:10:00,11.51,11.51,11.49,11.5,480000.0,9.5032,9.5032,9.4867,9.4949,480000.0
2010-11-08 15:15:00,11.5,11.51,11.5,11.51,383200.0,9.4949,9.5032,9.4949,9.5032,383200.0
2010-11-08 15:20:00,11.51,11.53,11.51,11.53,209600.0,9.5032,9.5197,9.5032,9.5197,209600.0
2010-11-08 15:25:00,11.53,11.54,11.53,11.53,218400.0,9.5197,9.528,9.5197,9.5197,218400.0
2010-11-08 15:30:00,11.53,11.54,11.53,11.53,246800.0,9.5197,9.528,9.5197,9.5197,246800.0
2010-11-08 15:35:00,11.53,11.53,11.52,11.52,541200.0,9.5197,9.5197,9.5115,9.5115,541200.0
2010-11-08 15:40:00,11.52,11.53,11.52,11.53,710000.0,9.5115,9.5197,9.5115,9.5197,710000.0
2010-11-08 15:45:00,11.53,11.53,11.52,11.53,874800.0,9.5197,9.5197,9.5115,9.5197,874800.0
2010-11-08 15:50:00,11.53,11.53,11.51,11.52,740000.0,9.5197,9.5197,9.5032,9.5115,740000.0
2010-11-08 15:55:00,11.52,11.52,11.51,11.52,849200.0,9.5115,9.5115,9.5032,9.5115,849200.0
2010-11-09 09:30:00,11.52,11.52,11.46,11.49,185200.0,9.5115,9.5115,9.4619,9.4867,185200.0
2010-11-09 09:35:00,11.49,11.5,11.46,11.47,182000.0,9.4867,9.4949,9.4619,9.4702,182000.0
2010-11-09 09:40:00,11.47,11.5,11.44,11.5,166800.0,9.4702,9.4949,9.4454,9.4949,166800.0
2010-11-09 09:45:00,11.5,11.5,11.45,11.47,87600.0,9.4949,9.4949,9.4537,9.4702,87600.0
2010-11-09 09:50:00,11.47,11.5,11.47,11.49,152800.0,9.4702,9.4949,9.4702,9.4867,152800.0
2010-11-09 09:55:00,11.49,11.5,11.48,11.5,102800.0,9.4867,9.4949,9.4784,9.4949,102800.0
2010-11-09 10:00:00,11.5,11.5,11.48,11.49,206400.0,9.4949,9.4949,9.4784,9.4867,206400.0
2010-11-09 10:05:00,11.49,11.5,11.48,11.49,148400.0,9.4867,9.4949,9.4784,9.4867,148400.0
2010-11-09 10:10:00,11.49,11.49,11.47,11.47,96400.0,9.4867,9.4867,9.4702,9.4702,96400.0
2010-11-09 10:15:00,11.48,11.49,11.47,11.49,74000.0,9.4784,9.4867,9.4702,9.4867,74000.0
2010-11-09 10:20:00,11.49,11.5,11.48,11.49,84800.0,9.4867,9.4949,9.4784,9.4867,84800.0
2010-11-09 10:25:00,11.49,11.5,11.48,11.5,118400.0,9.4867,9.4949,9.4784,9.4949,118400.0
2010-11-09 10:30:00,11.5,11.5,11.49,11.49,139200.0,9.4949,9.4949,9.4867,9.4867,139200.0
2010-11-09 10:35:00,11.49,11.49,11.49,11.49,62400.0,9.4867,9.4867,9.4867,9.4867,62400.0
2010-11-09 10:40:00,11.49,11.49,11.47,11.48,90400.0,9.4867,9.4867,9.4702,9.4784,90400.0
2010-11-09 10:45:00,11.48,11.48,11.45,11.45,203600.0,9.4784,9.4784,9.4537,9.4537,203600.0
2010-11-09 10:50:00,11.45,11.45,11.44,11.44,200400.0,9.4537,9.4537,9.4454,9.4454,200400.0
2010-11-09 10:55:00,11.44,11.45,11.42,11.42,202000.0,9.4454,9.4537,9.4289,9.4289,202000.0
2010-11-09 11:00:00,11.42,11.43,11.41,11.43,321200.0,9.4289,9.4371,9.4206,9.4371,321200.0
2010-11-09 11:05:00,11.42,11.44,11.42,11.44,84000.0,9.4289,9.4454,9.4289,9.4454,84000.0
2010-11-09 11:10:00,11.44,11.47,11.43,11.47,45200.0,9.4454,9.4702,9.4371,9.4702,45200.0
2010-11-09 11:15:00,11.47,11.47,11.45,11.46,62800.0,9.4702,9.4702,9.4537,9.4619,62800.0
2010-11-09 11:20:00,11.46,11.46,11.43,11.43,128000.0,9.4619,9.4619,9.4371,9.4371,128000.0
2010-11-09 11:25:00,11.43,11.44,11.43,11.43,103200.0,9.4371,9.4454,9.4371,9.4371,103200.0
2010-11-09 11:30:00,11.44,11.44,11.41,11.41,136400.0,9.4454,9.4454,9.4206,9.4206,136400.0
2010-11-09 11:35:00,11.41,11.42,11.4,11.4,293200.0,9.4206,9.4289,9.4124,9.4124,293200.0
2010-11-09 11:40:00,11.4,11.4,11.39,11.39,205600.0,9.4124,9.4124,9.4041,9.4041,205600.0
2010-11-09 11:45:00,11.39,11.42,11.39,11.41,194400.0,9.4041,9.4289,9.4041,9.4206,194400.0
2010-11-09 11:50:00,11.41,11.44,11.41,11.44,32400.0,9.4206,9.4454,9.4206,9.4454,32400.0
2010-11-09 11:55:00,11.44,11.44,11.4,11.4,103600.0,9.4454,9.4454,9.4124,9.4124,103600.0
2010-11-09 12:00:00,11.4,11.41,11.4,11.41,63600.0,9.4124,9.4206,9.4124,9.4206,63600.0
2010-11-09 12:05:00,11.41,11.42,11.41,11.42,79200.0,9.4206,9.4289,9.4206,9.4289,79200.0
2010-11-09 12:10:00,11.42,11.42,11.41,11.41,47600.0,9.4289,9.4289,9.4206,9.4206,47600.0
2010-11-09 12:15:00,11.42,11.42,11.41,11.42,40400.0,9.4289,9.4289,9.4206,9.4289,40400.0
2010-11-09 12:20:00,11.41,11.42,11.4,11.41,90000.0,9.4206,9.4289,9.4124,9.4206,90000.0
2010-11-09 12:25:00,11.41,11.42,11.41,11.42,144800.0,9.4206,9.4289,9.4206,9.4289,144800.0
2010-11-09 12:30:00,11.42,11.42,11.4,11.4,82000.0,9.4289,9.4289,9.4124,9.4124,82000.0
2010-11-09 12:35:00,11.4,11.41,11.4,11.41,20800.0,9.4124,9.4206,9.4124,9.4206,20800.0
2010-11-09 12:40:00,11.41,11.42,11.4,11.41,69600.0,9.4206,9.4289,9.4124,9.4206,69600.0
2010-11-09 12:45:00,11.41,11.42,11.39,11.4,203200.0,9.4206,9.4289,9.4041,9.4124,203200.0
2010-11-09 12:50:00,11.4,11.4,11.39,11.4,198000.0,9.4124,9.4124,9.4041,9.4124,198000.0
2010-11-09 12:55:00,11.39,11.4,11.39,11.4,76800.0,9.4041,9.4124,9.4041,9.4124,76800.0
2010-11-09 13:00:00,11.4,11.42,11.4,11.42,40800.0,9.4124,9.4289,9.4124,9.4289,40800.0
2010-11-09 13:05:00,11.42,11.43,11.42,11.42,44800.0,9.4289,9.4371,9.4289,9.4289,44800.0
2010-11-09 13:10:00,11.42,11.43,11.41,11.43,82800.0,9.4289,9.4371,9.4206,9.4371,82800.0
2010-11-09 13:15:00,11.43,11.43,11.42,11.42,71200.0,9.4371,9.4371,9.4289,9.4289,71200.0
2010-11-09 13:20:00,11.42,11.42,11.4,11.41,180800.0,9.4289,9.4289,9.4124,9.4206,180800.0
2010-11-09 13:25:00,11.41,11.41,11.4,11.41,127200.0,9.4206,9.4206,9.4124,9.4206,127200.0
2010-11-09 13:30:00,11.41,11.41,11.4,11.4,95600.0,9.4206,9.4206,9.4124,9.4124,95600.0
2010-11-09 13:35:00,11.4,11.4,11.39,11.39,138000.0,9.4124,9.4124,9.4041,9.4041,138000.0
2010-11-09 13:40:00,11.39,11.4,11.38,11.39,111200.0,9.4041,9.4124,9.3959,9.4041,111200.0
2010-11-09 13:45:00,11.39,11.39,11.38,11.38,118000.0,9.4041,9.4041,9.3959,9.3959,118000.0
2010-11-09 13:50:00,11.38,11.4,11.37,11.4,202800.0,9.3959,9.4124,9.3876,9.4124,202800.0
2010-11-09 13:55:00,11.4,11.41,11.4,11.41,141600.0,9.4124,9.4206,9.4124,9.4206,141600.0
2010-11-09 14:00:00,11.41,11.43,11.41,11.41,117600.0,9.4206,9.4371,9.4206,9.4206,117600.0
2010-11-09 14:05:00,11.41,11.42,11.41,11.42,119200.0,9.4206,9.4289,9.4206,9.4289,119200.0
2010-11-09 14:10:00,11.42,11.43,11.41,11.43,109600.0,9.4289,9.4371,9.4206,9.4371,109600.0
2010-11-09 14:15:00,11.43,11.44,11.43,11.43,260800.0,9.4371,9.4454,9.4371,9.4371,260800.0
2010-11-09 14:20:00,11.43,11.43,11.42,11.42,142800.0,9.4371,9.4371,9.4289,9.4289,142800.0
2010-11-09 14:25:00,11.42,11.42,11.4,11.4,286400.0,9.4289,9.4289,9.4124,9.4124,286400.0
2010-11-09 14:30:00,11.4,11.4,11.4,11.4,148800.0,9.4124,9.4124,9.4124,9.4124,148800.0
2010-11-09 14:35:00,11.4,11.4,11.4,11.4,173600.0,9.4124,9.4124,9.4124,9.4124,173600.0
2010-11-09 14:40:00,11.4,11.41,11.4,11.4,139200.0,9.4124,9.4206,9.4124,9.4124,139200.0
2010-11-09 14:45:00,11.4,11.41,11.4,11.4,104000.0,9.4124,9.4206,9.4124,9.4124,104000.0
2010-11-09 14:50:00,11.4,11.4,11.39,11.4,300400.0,9.4124,9.4124,9.4041,9.4124,300400.0
2010-11-09 14:55:00,11.39,11.4,11.38,11.39,230400.0,9.4041,9.4124,9.3959,9.4041,230400.0
2010-11-09 15:00:00,11.39,11.39,11.38,11.38,334000.0,9.4041,9.4041,9.3959,9.3959,334000.0
2010-11-09 15:05:00,11.38,11.38,11.37,11.37,253200.0,9.3959,9.3959,9.3876,9.3876,253200.0
2010-11-09 15:10:00,11.37,11.38,11.36,11.38,346800.0,9.3876,9.3959,9.3794,9.3959,346800.0
2010-11-09 15:15:00,11.38,11.39,11.37,11.38,249600.0,9.3959,9.4041,9.3876,9.3959,249600.0
2010-11-09 15:20:00,11.37,11.38,11.36,11.36,205200.0,9.3876,9.3959,9.3794,9.3794,205200.0
2010-11-09 15:25:00,11.37,11.38,11.36,11.37,270000.0,9.3876,9.3959,9.3794,9.3876,270000.0
2010-11-09 15:30:00,11.37,11.38,11.36,11.38,352000.0,9.3876,9.3959,9.3794,9.3959,352000.0
2010-11-09 15:35:00,11.37,11.38,11.35,11.35,428400.0,9.3876,9.3959,9.3711,9.3711,428400.0
2010-11-09 15:40:00,11.36,11.36,11.34,11.34,337200.0,9.3794,9.3794,9.3628,9.3628,337200.0
2010-11-09 15:45:00,11.34,11.36,11.33,11.34,976400.0,9.3628,9.3794,9.3546,9.3628,976400.0
2010-11-09 15:50:00,11.34,11.34,11.33,11.34,769200.0,9.3628,9.3628,9.3546,9.3628,769200.0
2010-11-09 15:55:00,11.34,11.37,11.34,11.37,640000.0,9.3628,9.3876,9.3628,9.3876,640000.0
2010-11-10 09:30:00,11.36,11.36,11.29,11.29,392000.0,9.3794,9.3794,9.3216,9.3216,392000.0
2010-11-10 09:35:00,11.29,11.3,11.23,11.23,353200.0,9.3216,9.3298,9.272,9.272,353200.0
2010-11-10 09:40:00,11.23,11.27,11.23,11.27,388400.0,9.272,9.305,9.272,9.305,388400.0
2010-11-10 09:45:00,11.27,11.28,11.26,11.26,173200.0,9.305,9.3133,9.2968,9.2968,173200.0
2010-11-10 09:50:00,11.26,11.28,11.25,11.28,290800.0,9.2968,9.3133,9.2885,9.3133,290800.0
2010-11-10 09:55:00,11.28,11.28,11.26,11.27,164800.0,9.3133,9.3133,9.2968,9.305,164800.0
2010-11-10 10:00:00,11.27,11.27,11.25,11.25,707600.0,9.305,9.305,9.2885,9.2885,707600.0
2010-11-10 10:05:00,11.25,11.27,11.25,11.26,550400.0,9.2885,9.305,9.2885,9.2968,550400.0
2010-11-10 10:10:00,11.26,11.27,11.25,11.26,814800.0,9.2968,9.305,9.2885,9.2968,814800.0
2010-11-10 10:15:00,11.26,11.27,11.26,11.27,435600.0,9.2968,9.305,9.2968,9.305,435600.0
2010-11-10 10:20:00,11.27,11.29,11.27,11.29,331600.0,9.305,9.3216,9.305,9.3216,331600.0
2010-11-10 10:25:00,11.29,11.3,11.28,11.29,170800.0,9.3216,9.3298,9.3133,9.3216,170800.0
2010-11-10 10:30:00,11.29,11.31,11.28,11.29,522800.0,9.3216,9.3381,9.3133,9.3216,522800.0
2010-11-10 10:35:00,11.29,11.33,11.29,11.33,197200.0,9.3216,9.3546,9.3216,9.3546,197200.0
2010-11-10 10:40:00,11.33,11.34,11.32,11.34,220000.0,9.3546,9.3628,9.3463,9.3628,220000.0
2010-11-10 10:45:00,11.34,11.34,11.32,11.32,182000.0,9.3628,9.3628,9.3463,9.3463,182000.0
2010-11-10 10:50:00,11.33,11.35,11.33,11.34,102000.0,9.3546,9.3711,9.3546,9.3628,102000.0
2010-11-10 10:55:00,11.34,11.35,11.33,11.35,149200.0,9.3628,9.3711,9.3546,9.3711,149200.0
2010-11-10 11:00:00,11.35,11.36,11.34,11.34,175600.0,9.3711,9.3794,9.3628,9.3628,175600.0
2010-11-10 11:05:00,11.34,11.34,11.31,11.31,219200.0,9.3628,9.3628,9.3381,9.3381,219200.0
2010-11-10 11:10:00,11.31,11.34,11.31,11.33,117600.0,9.3381,9.3628,9.3381,9.3546,117600.0
2010-11-10 11:15:00,11.33,11.33,11.31,11.33,138400.0,9.3546,9.3546,9.3381,9.3546,138400.0
2010-11-10 11:20:00,11.34,11.34,11.32,11.32,287200.0,9.3628,9.3628,9.3463,9.3463,287200.0
2010-11-10 11:25:00,11.32,11.37,11.32,11.37,214400.0,9.3463,9.3876,9.3463,9.3876,214400.0
2010-11-10 11:30:00,11.36,11.38,11.36,11.38,127200.0,9.3794,9.3959,9.3794,9.3959,127200.0
2010-11-10 11:35:00,11.38,11.4,11.38,11.4,222400.0,9.3959,9.4124,9.3959,9.4124,222400.0
2010-11-10 11:40:00,11.4,11.41,11.4,11.41,222000.0,9.4124,9.4206,9.4124,9.4206,222000.0
2010-11-10 11:45:00,11.41,11.43,11.41,11.42,683600.0,9.4206,9.4371,9.4206,9.4289,683600.0
2010-11-10 11:50:00,11.42,11.43,11.42,11.42,207600.0,9.4289,9.4371,9.4289,9.4289,207600.0
2010-11-10 11:55:00,11.42,11.43,11.42,11.42,151600.0,9.4289,9.4371,9.4289,9.4289,151600.0
2010-11-10 12:00:00,11.42,11.43,11.42,11.42,211200.0,9.4289,9.4371,9.4289,9.4289,211200.0
2010-11-10 12:05:00,11.42,11.42,11.4,11.41,103200.0,9.4289,9.4289,9.4124,9.4206,103200.0
2010-11-10 12:10:00,11.41,11.41,11.4,11.41,312800.0,9.4206,9.4206,9.4124,9.4206,312800.0
2010-11-10 12:15:00,11.41,11.41,11.38,11.39,102800.0,9.4206,9.4206,9.3959,9.4041,102800.0
2010-11-10 12:20:00,11.39,11.4,11.38,11.39,64800.0,9.4041,9.4124,9.3959,9.4041,64800.0
2010-11-10 12:25:00,11.39,11.4,11.39,11.39,35600.0,9.4041,9.4124,9.4041,9.4041,35600.0
2010-11-10 12:30:00,11.39,11.41,11.39,11.4,67600.0,9.4041,9.4206,9.4041,9.4124,67600.0
2010-11-10 12:35:00,11.41,11.41,11.4,11.4,67600.0,9.4206,9.4206,9.4124,9.4124,67600.0
2010-11-10 12:40:00,11.4,11.4,11.39,11.39,107200.0,9.4124,9.4124,9.4041,9.4041,107200.0
2010-11-10 12:45:00,11.39,11.4,11.39,11.39,82000.0,9.4041,9.4124,9.4041,9.4041,82000.0
2010-11-10 12:50:00,11.39,11.4,11.39,11.4,65200.0,9.4041,9.4124,9.4041,9.4124,65200.0
2010-11-10 12:55:00,11.4,11.4,11.39,11.39,88800.0,9.4124,9.4124,9.4041,9.4041,88800.0
2010-11-10 13:00:00,11.39,11.39,11.38,11.38,209200.0,9.4041,9.4041,9.3959,9.3959,209200.0
2010-11-10 13:05:00,11.38,11.4,11.38,11.4,144800.0,9.3959,9.4124,9.3959,9.4124,144800.0
2010-11-10 13:10:00,11.39,11.4,11.39,11.39,84400.0,9.4041,9.4124,9.4041,9.4041,84400.0
2010-11-10 13:15:00,11.39,11.41,11.38,11.4,186400.0,9.4041,9.4206,9.3959,9.4124,186400.0
2010-11-10 13:20:00,11.4,11.41,11.4,11.4,123600.0,9.4124,9.4206,9.4124,9.4124,123600.0
2010-11-10 13:25:00,11.4,11.4,11.4,11.4,79600.0,9.4124,9.4124,9.4124,9.4124,79600.0
2010-11-10 13:30:00,11.4,11.41,11.39,11.39,129600.0,9.4124,9.4206,9.4041,9.4041,129600.0
2010-11-10 13:35:00,11.39,11.39,11.38,11.39,207200.0,9.4041,9.4041,9.3959,9.4041,207200.0
2010-11-10 13:40:00,11.39,11.39,11.38,11.39,158400.0,9.4041,9.4041,9.3959,9.4041,158400.0
2010-11-10 13:45:00,11.39,11.39,11.38,11.38,109200.0,9.4041,9.4041,9.3959,9.3959,109200.0
2010-11-10 13:50:00,11.38,11.39,11.38,11.38,68400.0,9.3959,9.4041,9.3959,9.3959,68400.0
2010-11-10 13:55:00,11.38,11.4,11.38,11.4,116800.0,9.3959,9.4124,9.3959,9.4124,116800.0
2010-11-10 14:00:00,11.39,11.4,11.39,11.4,194400.0,9.4041,9.4124,9.4041,9.4124,194400.0
2010-11-10 14:05:00,11.4,11.41,11.4,11.4,110400.0,9.4124,9.4206,9.4124,9.4124,110400.0
2010-11-10 14:10:00,11.4,11.41,11.4,11.4,578800.0,9.4124,9.4206,9.4124,9.4124,578800.0
2010-11-10 14:15:00,11.4,11.41,11.4,11.41,75600.0,9.4124,9.4206,9.4124,9.4206,75600.0
2010-11-10 14:20:00,11.41,11.41,11.39,11.4,140400.0,9.4206,9.4206,9.4041,9.4124,140400.0
2010-11-10 14:25:00,11.4,11.42,11.4,11.42,468800.0,9.4124,9.4289,9.4124,9.4289,468800.0
2010-11-10 14:30:00,11.42,11.42,11.4,11.4,108800.0,9.4289,9.4289,9.4124,9.4124,108800.0
2010-11-10 14:35:00,11.4,11.41,11.39,11.4,86400.0,9.4124,9.4206,9.4041,9.4124,86400.0
2010-11-10 14:40:00,11.4,11.4,11.4,11.4,209600.0,9.4124,9.4124,9.4124,9.4124,209600.0
2010-11-10 14:45:00,11.4,11.4,11.39,11.39,98800.0,9.4124,9.4124,9.4041,9.4041,98800.0
2010-11-10 14:50:00,11.39,11.4,11.39,11.39,123600.0,9.4041,9.4124,9.4041,9.4041,123600.0
2010-11-10 14:55:00,11.4,11.4,11.39,11.4,111200.0,9.4124,9.4124,9.4041,9.4124,111200.0
2010-11-10 15:00:00,11.4,11.4,11.39,11.39,172800.0,9.4124,9.4124,9.4041,9.4041,172800.0
2010-11-10 15:05:00,11.4,11.4,11.38,11.38,92400.0,9.4124,9.4124,9.3959,9.3959,92400.0
2010-11-10 15:10:00,11.38,11.4,11.38,11.4,184800.0,9.3959,9.4124,9.3959,9.4124,184800.0
2010-11-10 15:15:00,11.4,11.4,11.38,11.38,192000.0,9.4124,9.4124,9.3959,9.3959,192000.0
2010-11-10 15:20:00,11.38,11.4,11.38,11.4,127200.0,9.3959,9.4124,9.3959,9.4124,127200.0
2010-11-10 15:25:00,11.39,11.4,11.38,11.38,204400.0,9.4041,9.4124,9.3959,9.3959,204400.0
2010-11-10 15:30:00,11.38,11.4,11.38,11.38,193600.0,9.3959,9.4124,9.3959,9.3959,193600.0
2010-11-10 15:35:00,11.39,11.4,11.38,11.39,180800.0,9.4041,9.4124,9.3959,9.4041,180800.0
2010-11-10 15:40:00,11.39,11.39,11.38,11.39,167200.0,9.4041,9.4041,9.3959,9.4041,167200.0
2010-11-10 15:45:00,11.39,11.4,11.39,11.39,308000.0,9.4041,9.4124,9.4041,9.4041,308000.0
2010-11-10 15:50:00,11.39,11.4,11.38,11.38,490800.0,9.4041,9.4124,9.3959,9.3959,490800.0
2010-11-10 15:55:00,11.38,11.41,11.38,11.4,438000.0,9.3959,9.4206,9.3959,9.4124,438000.0
2010-11-11 09:30:00,11.31,11.31,11.23,11.26,265200.0,9.3381,9.3381,9.272,9.2968,265200.0
2010-11-11 09:35:00,11.26,11.38,11.25,11.35,456800.0,9.2968,9.3959,9.2885,9.3711,456800.0
2010-11-11 09:40:00,11.35,11.36,11.33,11.34,554800.0,9.3711,9.3794,9.3546,9.3628,554800.0
2010-11-11 09:45:00,11.34,11.34,11.31,11.31,628800.0,9.3628,9.3628,9.3381,9.3381,628800.0
2010-11-11 09:50:00,11.31,11.38,11.31,11.38,289600.0,9.3381,9.3959,9.3381,9.3959,289600.0
2010-11-11 09:55:00,11.37,11.38,11.35,11.36,187200.0,9.3876,9.3959,9.3711,9.3794,187200.0
2010-11-11 10:00:00,11.36,11.37,11.34,11.34,201600.0,9.3794,9.3876,9.3628,9.3628,201600.0
2010-11-11 10:05:00,11.35,11.39,11.35,11.39,224800.0,9.3711,9.4041,9.3711,9.4041,224800.0
2010-11-11 10:10:00,11.39,11.41,11.35,11.35,234800.0,9.4041,9.4206,9.3711,9.3711,234800.0
2010-11-11 10:15:00,11.35,11.39,11.35,11.38,422400.0,9.3711,9.4041,9.3711,9.3959,422400.0
2010-11-11 10:20:00,11.38,11.39,11.37,11.39,271200.0,9.3959,9.4041,9.3876,9.4041,271200.0
2010-11-11 10:25:00,11.39,11.44,11.39,11.43,248400.0,9.4041,9.4454,9.4041,9.4371,248400.0
2010-11-11 10:30:00,11.43,11.43,11.41,11.42,77200.0,9.4371,9.4371,9.4206,9.4289,77200.0
2010-11-11 10:35:00,11.42,11.43,11.41,11.41,355200.0,9.4289,9.4371,9.4206,9.4206,355200.0
2010-11-11 10:40:00,11.41,11.42,11.4,11.4,158000.0,9.4206,9.4289,9.4124,9.4124,158000.0
2010-11-11 10:45:00,11.4,11.4,11.39,11.39,197600.0,9.4124,9.4124,9.4041,9.4041,197600.0
2010-11-11 10:50:00,11.39,11.39,11.37,11.38,69200.0,9.4041,9.4041,9.3876,9.3959,69200.0
2010-11-11 10:55:00,11.38,11.4,11.38,11.4,67200.0,9.3959,9.4124,9.3959,9.4124,67200.0
2010-11-11 11:00:00,11.4,11.4,11.37,11.38,92400.0,9.4124,9.4124,9.3876,9.3959,92400.0
2010-11-11 11:05:00,11.38,11.38,11.35,11.35,148800.0,9.3959,9.3959,9.3711,9.3711,148800.0
2010-11-11 11:10:00,11.35,11.37,11.35,11.37,124000.0,9.3711,9.3876,9.3711,9.3876,124000.0
2010-11-11 11:15:00,11.37,11.38,11.35,11.36,72000.0,9.3876,9.3959,9.3711,9.3794,72000.0
2010-11-11 11:20:00,11.35,11.36,11.35,11.35,92400.0,9.3711,9.3794,9.3711,9.3711,92400.0
2010-11-11 11:25:00,11.35,11.36,11.33,11.35,166400.0,9.3711,9.3794,9.3546,9.3711,166400.0
2010-11-11 11:30:00,11.35,11.38,11.35,11.38,100400.0,9.3711,9.3959,9.3711,9.3959,100400.0
2010-11-11 11:35:00,11.37,11.4,11.37,11.39,102800.0,9.3876,9.4124,9.3876,9.4041,102800.0
2010-11-11 11:40:00,11.38,11.39,11.37,11.39,60400.0,9.3959,9.4041,9.3876,9.4041,60400.0
2010-11-11 11:45:00,11.39,11.4,11.38,11.4,72400.0,9.4041,9.4124,9.3959,9.4124,72400.0
2010-11-11 11:50:00,11.4,11.41,11.4,11.4,38000.0,9.4124,9.4206,9.4124,9.4124,38000.0
2010-11-11 11:55:00,11.4,11.41,11.39,11.4,248000.0,9.4124,9.4206,9.4041,9.4124,248000.0
2010-11-11 12:00:00,11.4,11.4,11.39,11.39,74400.0,9.4124,9.4124,9.4041,9.4041,74400.0
2010-11-11 12:05:00,11.39,11.4,11.39,11.39,130000.0,9.4041,9.4124,9.4041,9.4041,130000.0
2010-11-11 12:10:00,11.39,11.4,11.38,11.4,66400.0,9.4041,9.4124,9.3959,9.4124,66400.0
2010-11-11 12:15:00,11.4,11.41,11.4,11.4,112800.0,9.4124,9.4206,9.4124,9.4124,112800.0
2010-11-11 12:20:00,11.4,11.41,11.4,11.41,74400.0,9.4124,9.4206,9.4124,9.4206,74400.0
2010-11-11 12:25:00,11.41,11.41,11.4,11.4,42400.0,9.4206,9.4206,9.4124,9.4124,42400.0
2010-11-11 12:30:00,11.4,11.42,11.4,11.4,52400.0,9.4124,9.4289,9.4124,9.4124,52400.0
2010-11-11 12:35:00,11.4,11.4,11.39,11.39,170400.0,9.4124,9.4124,9.4041,9.4041,170400.0
2010-11-11 12:40:00,11.39,11.4,11.37,11.38,62000.0,9.4041,9.4124,9.3876,9.3959,62000.0
2010-11-11 12:45:00,11.38,11.4,11.37,11.4,182400.0,9.3959,9.4124,9.3876,9.4124,182400.0
2010-11-11 12:50:00,11.4,11.4,11.38,11.4,170800.0,9.4124,9.4124,9.3959,9.4124,170800.0
2010-11-11 12:55:00,11.4,11.42,11.4,11.41,38400.0,9.4124,9.4289,9.4124,9.4206,38400.0
2010-11-11 13:00:00,11.41,11.41,11.4,11.4,76000.0,9.4206,9.4206,9.4124,9.4124,76000.0
2010-11-11 13:05:00,11.4,11.43,11.4,11.43,82000.0,9.4124,9.4371,9.4124,9.4371,82000.0
2010-11-11 13:10:00,11.43,11.43,11.41,11.42,82800.0,9.4371,9.4371,9.4206,9.4289,82800.0
2010-11-11 13:15:00,11.42,11.42,11.41,11.42,184800.0,9.4289,9.4289,9.4206,9.4289,184800.0
2010-11-11 13:20:00,11.42,11.42,11.4,11.4,84800.0,9.4289,9.4289,9.4124,9.4124,84800.0
2010-11-11 13:25:00,11.41,11.41,11.4,11.4,72000.0,9.4206,9.4206,9.4124,9.4124,72000.0
2010-11-11 13:30:00,11.4,11.41,11.4,11.41,97200.0,9.4124,9.4206,9.4124,9.4206,97200.0
2010-11-11 13:35:00,11.41,11.41,11.4,11.41,100400.0,9.4206,9.4206,9.4124,9.4206,100400.0
2010-11-11 13:40:00,11.41,11.43,11.41,11.43,156400.0,9.4206,9.4371,9.4206,9.4371,156400.0
2010-11-11 13:45:00,11.43,11.44,11.43,11.44,88400.0,9.4371,9.4454,9.4371,9.4454,88400.0
2010-11-11 13:50:00,11.44,11.45,11.42,11.43,88400.0,9.4454,9.4537,9.4289,9.4371,88400.0
2010-11-11 13:55:00,11.43,11.45,11.43,11.44,110000.0,9.4371,9.4537,9.4371,9.4454,110000.0
2010-11-11 14:00:00,11.44,11.44,11.44,11.44,88400.0,9.4454,9.4454,9.4454,9.4454,88400.0
2010-11-11 14:05:00,11.44,11.44,11.43,11.44,79200.0,9.4454,9.4454,9.4371,9.4454,79200.0
2010-11-11 14:10:00,11.43,11.44,11.42,11.44,131600.0,9.4371,9.4454,9.4289,9.4454,131600.0
2010-11-11 14:15:00,11.44,11.45,11.44,11.45,145200.0,9.4454,9.4537,9.4454,9.4537,145200.0
2010-11-11 14:20:00,11.45,11.46,11.45,11.46,132800.0,9.4537,9.4619,9.4537,9.4619,132800.0
2010-11-11 14:25:00,11.46,11.47,11.46,11.47,223200.0,9.4619,9.4702,9.4619,9.4702,223200.0
2010-11-11 14:30:00,11.47,11.49,11.47,11.49,211200.0,9.4702,9.4867,9.4702,9.4867,211200.0
2010-11-11 14:35:00,11.49,11.5,11.49,11.49,241200.0,9.4867,9.4949,9.4867,9.4867,241200.0
2010-11-11 14:40:00,11.49,11.5,11.49,11.49,233200.0,9.4867,9.4949,9.4867,9.4867,233200.0
2010-11-11 14:45:00,11.49,11.49,11.47,11.47,145600.0,9.4867,9.4867,9.4702,9.4702,145600.0
2010-11-11 14:50:00,11.47,11.47,11.44,11.45,127200.0,9.4702,9.4702,9.4454,9.4537,127200.0
2010-11-11 14:55:00,11.45,11.46,11.45,11.45,77200.0,9.4537,9.4619,9.4537,9.4537,77200.0
2010-11-11 15:00:00,11.45,11.45,11.43,11.43,125600.0,9.4537,9.4537,9.4371,9.4371,125600.0
2010-11-11 15:05:00,11.43,11.43,11.43,11.43,132000.0,9.4371,9.4371,9.4371,9.4371,132000.0
2010-11-11 15:10:00,11.43,11.44,11.43,11.44,101600.0,9.4371,9.4454,9.4371,9.4454,101600.0
2010-11-11 15:15:00,11.44,11.45,11.44,11.44,111600.0,9.4454,9.4537,9.4454,9.4454,111600.0
2010-11-11 15:20:00,11.43,11.44,11.42,11.42,178000.0,9.4371,9.4454,9.4289,9.4289,178000.0
2010-11-11 15:25:00,11.42,11.43,11.42,11.43,97600.0,9.4289,9.4371,9.4289,9.4371,97600.0
2010-11-11 15:30:00,11.42,11.42,11.38,11.39,278400.0,9.4289,9.4289,9.3959,9.4041,278400.0
2010-11-11 15:35:00,11.39,11.4,11.38,11.39,290800.0,9.4041,9.4124,9.3959,9.4041,290800.0
2010-11-11 15:40:00,11.39,11.39,11.38,11.39,319200.0,9.4041,9.4041,9.3959,9.4041,319200.0
2010-11-11 15:45:00,11.39,11.41,11.39,11.41,511600.0,9.4041,9.4206,9.4041,9.4206,511600.0
2010-11-11 15:50:00,11.41,11.43,11.41,11.42,430000.0,9.4206,9.4371,9.4206,9.4289,430000.0
2010-11-11 15:55:00,11.42,11.44,11.42,11.44,659600.0,9.4289,9.4454,9.4289,9.4454,659600.0
2010-11-12 09:30:00,11.37,11.45,11.36,11.44,203200.0,9.3876,9.4537,9.3794,9.4454,203200.0
2010-11-12 09:35:00,11.43,11.43,11.4,11.4,136800.0,9.4371,9.4371,9.4124,9.4124,136800.0
2010-11-12 09:40:00,11.39,11.43,11.39,11.42,122000.0,9.4041,9.4371,9.4041,9.4289,122000.0
2010-11-12 09:45:00,11.42,11.42,11.39,11.4,79200.0,9.4289,9.4289,9.4041,9.4124,79200.0
2010-11-12 09:50:00,11.4,11.45,11.4,11.45,103600.0,9.4124,9.4537,9.4124,9.4537,103600.0
2010-11-12 09:55:00,11.45,11.49,11.43,11.45,460800.0,9.4537,9.4867,9.4371,9.4537,460800.0
2010-11-12 10:00:00,11.45,11.45,11.4,11.41,77600.0,9.4537,9.4537,9.4124,9.4206,77600.0
2010-11-12 10:05:00,11.4,11.42,11.4,11.42,53200.0,9.4124,9.4289,9.4124,9.4289,53200.0
2010-11-12 10:10:00,11.42,11.44,11.41,11.43,122800.0,9.4289,9.4454,9.4206,9.4371,122800.0
2010-11-12 10:15:00,11.43,11.48,11.43,11.48,217600.0,9.4371,9.4784,9.4371,9.4784,217600.0
2010-11-12 10:20:00,11.48,11.49,11.45,11.48,161600.0,9.4784,9.4867,9.4537,9.4784,161600.0
2010-11-12 10:25:00,11.48,11.48,11.42,11.42,140400.0,9.4784,9.4784,9.4289,9.4289,140400.0
2010-11-12 10:30:00,11.43,11.44,11.4,11.43,104400.0,9.4371,9.4454,9.4124,9.4371,104400.0
2010-11-12 10:35:00,11.43,11.44,11.4,11.43,214800.0,9.4371,9.4454,9.4124,9.4371,214800.0
2010-11-12 10:40:00,11.43,11.45,11.42,11.44,141200.0,9.4371,9.4537,9.4289,9.4454,141200.0
2010-11-12 10:45:00,11.44,11.46,11.43,11.45,121200.0,9.4454,9.4619,9.4371,9.4537,121200.0
2010-11-12 10:50:00,11.45,11.45,11.43,11.44,146400.0,9.4537,9.4537,9.4371,9.4454,146400.0
2010-11-12 10:55:00,11.44,11.45,11.43,11.45,120800.0,9.4454,9.4537,9.4371,9.4537,120800.0
2010-11-12 11:00:00,11.45,11.46,11.44,11.46,165600.0,9.4537,9.4619,9.4454,9.4619,165600.0
2010-11-12 11:05:00,11.45,11.46,11.41,11.42,226800.0,9.4537,9.4619,9.4206,9.4289,226800.0
2010-11-12 11:10:00,11.42,11.43,11.41,11.42,54000.0,9.4289,9.4371,9.4206,9.4289,54000.0
2010-11-12 11:15:00,11.42,11.43,11.4,11.41,60000.0,9.4289,9.4371,9.4124,9.4206,60000.0
2010-11-12 11:20:00,11.42,11.43,11.41,11.42,80800.0,9.4289,9.4371,9.4206,9.4289,80800.0
2010-11-12 11:25:00,11.42,11.44,11.42,11.44,55200.0,9.4289,9.4454,9.4289,9.4454,55200.0
2010-11-12 11:30:00,11.44,11.45,11.44,11.45,93600.0,9.4454,9.4537,9.4454,9.4537,93600.0
2010-11-12 11:35:00,11.45,11.46,11.44,11.45,135600.0,9.4537,9.4619,9.4454,9.4537,135600.0
2010-11-12 11:40:00,11.45,11.46,11.45,11.45,54000.0,9.4537,9.4619,9.4537,9.4537,54000.0
2010-11-12 11:45:00,11.45,11.46,11.45,11.45,135200.0,9.4537,9.4619,9.4537,9.4537,135200.0
2010-11-12 11:50:00,11.45,11.45,11.43,11.45,204000.0,9.4537,9.4537,9.4371,9.4537,204000.0
2010-11-12 11:55:00,11.44,11.47,11.44,11.46,146000.0,9.4454,9.4702,9.4454,9.4619,146000.0
2010-11-12 12:00:00,11.46,11.46,11.45,11.45,114800.0,9.4619,9.4619,9.4537,9.4537,114800.0
2010-11-12 12:05:00,11.45,11.45,11.45,11.45,63600.0,9.4537,9.4537,9.4537,9.4537,63600.0
2010-11-12 12:10:00,11.45,11.45,11.43,11.44,75600.0,9.4537,9.4537,9.4371,9.4454,75600.0
2010-11-12 12:15:00,11.44,11.44,11.43,11.44,198800.0,9.4454,9.4454,9.4371,9.4454,198800.0
2010-11-12 12:20:00,11.44,11.45,11.43,11.44,418000.0,9.4454,9.4537,9.4371,9.4454,418000.0
2010-11-12 12:25:00,11.44,11.44,11.43,11.44,175200.0,9.4454,9.4454,9.4371,9.4454,175200.0
2010-11-12 12:30:00,11.43,11.44,11.43,11.43,288400.0,9.4371,9.4454,9.4371,9.4371,288400.0
2010-11-12 12:35:00,11.43,11.45,11.43,11.45,127200.0,9.4371,9.4537,9.4371,9.4537,127200.0
2010-11-12 12:40:00,11.45,11.46,11.44,11.45,124000.0,9.4537,9.4619,9.4454,9.4537,124000.0
2010-11-12 12:45:00,11.45,11.45,11.45,11.45,122000.0,9.4537,9.4537,9.4537,9.4537,122000.0
2010-11-12 12:50:00,11.45,11.46,11.44,11.45,225200.0,9.4537,9.4619,9.4454,9.4537,225200.0
2010-11-12 12:55:00,11.45,11.46,11.45,11.45,258000.0,9.4537,9.4619,9.4537,9.4537,258000.0
2010-11-12 13:00:00,11.45,11.46,11.45,11.46,217200.0,9.4537,9.4619,9.4537,9.4619,217200.0
2010-11-12 13:05:00,11.46,11.46,11.45,11.46,151600.0,9.4619,9.4619,9.4537,9.4619,151600.0
2010-11-12 13:10:00,11.46,11.46,11.45,11.46,125600.0,9.4619,9.4619,9.4537,9.4619,125600.0
2010-11-12 13:15:00,11.46,11.46,11.45,11.45,119200.0,9.4619,9.4619,9.4537,9.4537,119200.0
2010-11-12 13:20:00,11.45,11.46,11.45,11.46,165600.0,9.4537,9.4619,9.4537,9.4619,165600.0
2010-11-12 13:25:00,11.46,11.46,11.44,11.46,400000.0,9.4619,9.4619,9.4454,9.4619,400000.0
2010-11-12 13:30:00,11.46,11.46,11.45,11.45,126800.0,9.4619,9.4619,9.4537,9.4537,126800.0
2010-11-12 13:35:00,11.46,11.46,11.45,11.46,138400.0,9.4619,9.4619,9.4537,9.4619,138400.0
2010-11-12 13:40:00,11.46,11.47,11.45,11.46,247600.0,9.4619,9.4702,9.4537,9.4619,247600.0
2010-11-12 13:45:00,11.46,11.46,11.46,11.46,151600.0,9.4619,9.4619,9.4619,9.4619,151600.0
2010-11-12 13:50:00,11.46,11.46,11.46,11.46,63600.0,9.4619,9.4619,9.4619,9.4619,63600.0
2010-11-12 13:55:00,11.46,11.46,11.45,11.46,206400.0,9.4619,9.4619,9.4537,9.4619,206400.0
2010-11-12 14:00:00,11.46,11.46,11.45,11.46,134400.0,9.4619,9.4619,9.4537,9.4619,134400.0
2010-11-12 14:05:00,11.46,11.46,11.45,11.46,107600.0,9.4619,9.4619,9.4537,9.4619,107600.0
2010-11-12 14:10:00,11.46,11.47,11.45,11.47,172400.0,9.4619,9.4702,9.4537,9.4702,172400.0
2010-11-12 14:15:00,11.47,11.49,11.47,11.49,226800.0,9.4702,9.4867,9.4702,9.4867,226800.0
2010-11-12 14:20:00,11.49,11.5,11.49,11.49,124400.0,9.4867,9.4949,9.4867,9.4867,124400.0
2010-11-12 14:25:00,11.5,11.5,11.49,11.49,188800.0,9.4949,9.4949,9.4867,9.4867,188800.0
2010-11-12 14:30:00,11.49,11.49,11.47,11.49,252400.0,9.4867,9.4867,9.4702,9.4867,252400.0
2010-11-12 14:35:00,11.49,11.49,11.48,11.49,243200.0,9.4867,9.4867,9.4784,9.4867,243200.0
2010-11-12 14:40:00,11.49,11.49,11.47,11.48,232400.0,9.4867,9.4867,9.4702,9.4784,232400.0
2010-11-12 14:45:00,11.48,11.5,11.48,11.49,152400.0,9.4784,9.4949,9.4784,9.4867,152400.0
2010-11-12 14:50:00,11.5,11.51,11.49,11.5,137600.0,9.4949,9.5032,9.4867,9.4949,137600.0
2010-11-12 14:55:00,11.5,11.5,11.48,11.48,153200.0,9.4949,9.4949,9.4784,9.4784,153200.0
2010-11-12 15:00:00,11.48,11.48,11.47,11.47,192800.0,9.4784,9.4784,9.4702,9.4702,192800.0
2010-11-12 15:05:00,11.47,11.48,11.47,11.47,170400.0,9.4702,9.4784,9.4702,9.4702,170400.0
2010-11-12 15:10:00,11.47,11.47,11.46,11.46,123200.0,9.4702,9.4702,9.4619,9.4619,123200.0
2010-11-12 15:15:00,11.46,11.47,11.45,11.47,142400.0,9.4619,9.4702,9.4537,9.4702,142400.0
2010-11-12 15:20:00,11.46,11.47,11.44,11.44,314000.0,9.4619,9.4702,9.4454,9.4454,314000.0
2010-11-12 15:25:00,11.44,11.45,11.44,11.44,310800.0,9.4454,9.4537,9.4454,9.4454,310800.0
2010-11-12 15:30:00,11.44,11.45,11.44,11.45,227200.0,9.4454,9.4537,9.4454,9.4537,227200.0
2010-11-12 15:35:00,11.45,11.46,11.44,11.44,245200.0,9.4537,9.4619,9.4454,9.4454,245200.0
2010-11-12 15:40:00,11.44,11.45,11.44,11.44,260400.0,9.4454,9.4537,9.4454,9.4454,260400.0
2010-11-12 15:45:00,11.44,11.46,11.44,11.45,327600.0,9.4454,9.4619,9.4454,9.4537,327600.0
2010-11-12 15:50:00,11.45,11.45,11.44,11.44,337200.0,9.4537,9.4537,9.4454,9.4454,337200.0
2010-11-12 15:55:00,11.44,11.45,11.44,11.45,710800.0,9.4454,9.4537,9.4454,9.4537,710800.0
2010-11-15 09:30:00,11.47,11.47,11.4,11.43,203600.0,9.4702,9.4702,9.4124,9.4371,203600.0
2010-11-15 09:35:00,11.43,11.47,11.42,11.44,165600.0,9.4371,9.4702,9.4289,9.4454,165600.0
2010-11-15 09:40:00,11.44,11.49,11.44,11.49,195200.0,9.4454,9.4867,9.4454,9.4867,195200.0
2010-11-15 09:45:00,11.49,11.49,11.44,11.44,232000.0,9.4867,9.4867,9.4454,9.4454,232000.0
2010-11-15 09:50:00,11.44,11.44,11.42,11.42,130400.0,9.4454,9.4454,9.4289,9.4289,130400.0
2010-11-15 09:55:00,11.41,11.42,11.39,11.39,126000.0,9.4206,9.4289,9.4041,9.4041,126000.0
2010-11-15 10:00:00,11.39,11.4,11.38,11.38,128800.0,9.4041,9.4124,9.3959,9.3959,128800.0
2010-11-15 10:05:00,11.38,11.39,11.37,11.38,114800.0,9.3959,9.4041,9.3876,9.3959,114800.0
2010-11-15 10:10:00,11.38,11.39,11.35,11.37,272000.0,9.3959,9.4041,9.3711,9.3876,272000.0
2010-11-15 10:15:00,11.37,11.37,11.36,11.36,259200.0,9.3876,9.3876,9.3794,9.3794,259200.0
2010-11-15 10:20:00,11.36,11.37,11.36,11.37,108800.0,9.3794,9.3876,9.3794,9.3876,108800.0
2010-11-15 10:25:00,11.37,11.38,11.37,11.38,165200.0,9.3876,9.3959,9.3876,9.3959,165200.0
2010-11-15 10:30:00,11.38,11.42,11.38,11.41,82800.0,9.3959,9.4289,9.3959,9.4206,82800.0
2010-11-15 10:35:00,11.41,11.44,11.4,11.44,122800.0,9.4206,9.4454,9.4124,9.4454,122800.0
2010-11-15 10:40:00,11.44,11.46,11.44,11.46,129600.0,9.4454,9.4619,9.4454,9.4619,129600.0
2010-11-15 10:45:00,11.45,11.45,11.43,11.43,159600.0,9.4537,9.4537,9.4371,9.4371,159600.0
2010-11-15 10:50:00,11.43,11.45,11.43,11.44,122000.0,9.4371,9.4537,9.4371,9.4454,122000.0
2010-11-15 10:55:00,11.44,11.44,11.43,11.43,86400.0,9.4454,9.4454,9.4371,9.4371,86400.0
2010-11-15 11:00:00,11.43,11.45,11.42,11.43,106000.0,9.4371,9.4537,9.4289,9.4371,106000.0
2010-11-15 11:05:00,11.42,11.45,11.42,11.45,87200.0,9.4289,9.4537,9.4289,9.4537,87200.0
2010-11-15 11:10:00,11.45,11.47,11.44,11.46,81600.0,9.4537,9.4702,9.4454,9.4619,81600.0
2010-11-15 11:15:00,11.46,11.47,11.45,11.47,122800.0,9.4619,9.4702,9.4537,9.4702,122800.0
2010-11-15 11:20:00,11.47,11.48,11.45,11.45,64400.0,9.4702,9.4784,9.4537,9.4537,64400.0
2010-11-15 11:25:00,11.45,11.46,11.45,11.46,37200.0,9.4537,9.4619,9.4537,9.4619,37200.0
2010-11-15 11:30:00,11.46,11.47,11.46,11.46,50800.0,9.4619,9.4702,9.4619,9.4619,50800.0
2010-11-15 11:35:00,11.46,11.47,11.46,11.47,85200.0,9.4619,9.4702,9.4619,9.4702,85200.0
2010-11-15 11:40:00,11.47,11.48,11.47,11.48,62000.0,9.4702,9.4784,9.4702,9.4784,62000.0
2010-11-15 11:45:00,11.48,11.49,11.47,11.48,95600.0,9.4784,9.4867,9.4702,9.4784,95600.0
2010-11-15 11:50:00,11.47,11.49,11.47,11.48,106000.0,9.4702,9.4867,9.4702,9.4784,106000.0
2010-11-15 11:55:00,11.49,11.5,11.48,11.49,64000.0,9.4867,9.4949,9.4784,9.4867,64000.0
2010-11-15 12:00:00,11.49,11.49,11.47,11.47,66000.0,9.4867,9.4867,9.4702,9.4702,66000.0
2010-11-15 12:05:00,11.47,11.48,11.47,11.47,54000.0,9.4702,9.4784,9.4702,9.4702,54000.0
2010-11-15 12:10:00,11.47,11.47,11.45,11.46,75200.0,9.4702,9.4702,9.4537,9.4619,75200.0
2010-11-15 12:15:00,11.46,11.46,11.45,11.45,62800.0,9.4619,9.4619,9.4537,9.4537,62800.0
2010-11-15 12:20:00,11.45,11.46,11.45,11.45,58000.0,9.4537,9.4619,9.4537,9.4537,58000.0
2010-11-15 12:25:00,11.45,11.46,11.45,11.45,145200.0,9.4537,9.4619,9.4537,9.4537,145200.0
2010-11-15 12:30:00,11.45,11.45,11.44,11.45,157200.0,9.4537,9.4537,9.4454,9.4537,157200.0
2010-11-15 12:35:00,11.45,11.45,11.44,11.45,74400.0,9.4537,9.4537,9.4454,9.4537,74400.0
2010-11-15 12:40:00,11.45,11.46,11.45,11.46,187200.0,9.4537,9.4619,9.4537,9.4619,187200.0
2010-11-15 12:45:00,11.46,11.47,11.46,11.46,64800.0,9.4619,9.4702,9.4619,9.4619,64800.0
2010-11-15 12:50:00,11.46,11.47,11.46,11.47,78000.0,9.4619,9.4702,9.4619,9.4702,78000.0
2010-11-15 12:55:00,11.47,11.47,11.47,11.47,69200.0,9.4702,9.4702,9.4702,9.4702,69200.0
2010-11-15 13:00:00,11.47,11.47,11.46,11.46,85600.0,9.4702,9.4702,9.4619,9.4619,85600.0
2010-11-15 13:05:00,11.46,11.46,11.46,11.46,58400.0,9.4619,9.4619,9.4619,9.4619,58400.0
2010-11-15 13:10:00,11.46,11.46,11.45,11.46,124800.0,9.4619,9.4619,9.4537,9.4619,124800.0
2010-11-15 13:15:00,11.46,11.47,11.45,11.46,51200.0,9.4619,9.4702,9.4537,9.4619,51200.0
2010-11-15 13:20:00,11.46,11.48,11.46,11.47,94800.0,9.4619,9.4784,9.4619,9.4702,94800.0
2010-11-15 13:25:00,11.48,11.48,11.47,11.47,116400.0,9.4784,9.4784,9.4702,9.4702,116400.0
2010-11-15 13:30:00,11.47,11.49,11.47,11.49,164000.0,9.4702,9.4867,9.4702,9.4867,164000.0
2010-11-15 13:35:00,11.5,11.5,11.49,11.49,156400.0,9.4949,9.4949,9.4867,9.4867,156400.0
2010-11-15 13:40:00,11.49,11.5,11.49,11.5,92400.0,9.4867,9.4949,9.4867,9.4949,92400.0
2010-11-15 13:45:00,11.49,11.5,11.49,11.5,236400.0,9.4867,9.4949,9.4867,9.4949,236400.0
2010-11-15 13:50:00,11.5,11.51,11.5,11.5,92800.0,9.4949,9.5032,9.4949,9.4949,92800.0
2010-11-15 13:55:00,11.5,11.51,11.5,11.5,112000.0,9.4949,9.5032,9.4949,9.4949,112000.0
2010-11-15 14:00:00,11.5,11.5,11.49,11.5,104800.0,9.4949,9.4949,9.4867,9.4949,104800.0
2010-11-15 14:05:00,11.5,11.51,11.49,11.49,103600.0,9.4949,9.5032,9.4867,9.4867,103600.0
2010-11-15 14:10:00,11.49,11.49,11.47,11.48,105200.0,9.4867,9.4867,9.4702,9.4784,105200.0
2010-11-15 14:15:00,11.48,11.49,11.47,11.47,126000.0,9.4784,9.4867,9.4702,9.4702,126000.0
2010-11-15 14:20:00,11.47,11.48,11.46,11.46,104800.0,9.4702,9.4784,9.4619,9.4619,104800.0
2010-11-15 14:25:00,11.46,11.47,11.46,11.46,73200.0,9.4619,9.4702,9.4619,9.4619,73200.0
2010-11-15 14:30:00,11.46,11.47,11.45,11.46,146000.0,9.4619,9.4702,9.4537,9.4619,146000.0
2010-11-15 14:35:00,11.46,11.46,11.45,11.46,156800.0,9.4619,9.4619,9.4537,9.4619,156800.0
2010-11-15 14:40:00,11.46,11.46,11.45,11.45,157600.0,9.4619,9.4619,9.4537,9.4537,157600.0
2010-11-15 14:45:00,11.45,11.47,11.45,11.47,188400.0,9.4537,9.4702,9.4537,9.4702,188400.0
2010-11-15 14:50:00,11.47,11.49,11.47,11.49,128000.0,9.4702,9.4867,9.4702,9.4867,128000.0
2010-11-15 14:55:00,11.49,11.49,11.47,11.47,98400.0,9.4867,9.4867,9.4702,9.4702,98400.0
2010-11-15 15:00:00,11.47,11.48,11.47,11.47,119600.0,9.4702,9.4784,9.4702,9.4702,119600.0
2010-11-15 15:05:00,11.47,11.48,11.46,11.47,135200.0,9.4702,9.4784,9.4619,9.4702,135200.0
2010-11-15 15:10:00,11.47,11.47,11.46,11.46,168400.0,9.4702,9.4702,9.4619,9.4619,168400.0
2010-11-15 15:15:00,11.46,11.46,11.44,11.44,568400.0,9.4619,9.4619,9.4454,9.4454,568400.0
2010-11-15 15:20:00,11.44,11.46,11.44,11.45,282000.0,9.4454,9.4619,9.4454,9.4537,282000.0
2010-11-15 15:25:00,11.45,11.45,11.44,11.45,238000.0,9.4537,9.4537,9.4454,9.4537,238000.0
2010-11-15 15:30:00,11.45,11.45,11.44,11.44,212000.0,9.4537,9.4537,9.4454,9.4454,212000.0
2010-11-15 15:35:00,11.44,11.45,11.43,11.45,235600.0,9.4454,9.4537,9.4371,9.4537,235600.0
2010-11-15 15:40:00,11.45,11.45,11.44,11.44,197600.0,9.4537,9.4537,9.4454,9.4454,197600.0
2010-11-15 15:45:00,11.44,11.44,11.42,11.42,307200.0,9.4454,9.4454,9.4289,9.4289,307200.0
2010-11-15 15:50:00,11.42,11.42,11.4,11.4,503600.0,9.4289,9.4289,9.4124,9.4124,503600.0
2010-11-15 15:55:00,11.4,11.43,11.4,11.43,665200.0,9.4124,9.4371,9.4124,9.4371,665200.0
2010-11-16 09:30:00,11.39,11.55,11.2,11.25,1126000.0,9.4041,9.5362,9.2472,9.2885,1126000.0
2010-11-16 09:35:00,11.25,11.4,11.25,11.31,659600.0,9.2885,9.4124,9.2885,9.3381,659600.0
2010-11-16 09:40:00,11.31,11.4,11.3,11.37,367600.0,9.3381,9.4124,9.3298,9.3876,367600.0
2010-11-16 09:45:00,11.36,11.38,11.32,11.36,348000.0,9.3794,9.3959,9.3463,9.3794,348000.0
2010-11-16 09:50:00,11.36,11.5,11.36,11.49,697200.0,9.3794,9.4949,9.3794,9.4867,697200.0
2010-11-16 09:55:00,11.49,11.49,11.44,11.44,370400.0,9.4867,9.4867,9.4454,9.4454,370400.0
2010-11-16 10:00:00,11.44,11.44,11.39,11.39,370400.0,9.4454,9.4454,9.4041,9.4041,370400.0
2010-11-16 10:05:00,11.39,11.41,11.37,11.38,162800.0,9.4041,9.4206,9.3876,9.3959,162800.0
2010-11-16 10:10:00,11.39,11.4,11.34,11.36,452400.0,9.4041,9.4124,9.3628,9.3794,452400.0
2010-11-16 10:15:00,11.36,11.39,11.36,11.37,153600.0,9.3794,9.4041,9.3794,9.3876,153600.0
2010-11-16 10:20:00,11.37,11.38,11.32,11.33,258400.0,9.3876,9.3959,9.3463,9.3546,258400.0
2010-11-16 10:25:00,11.33,11.34,11.27,11.28,646800.0,9.3546,9.3628,9.305,9.3133,646800.0
2010-11-16 10:30:00,11.28,11.3,11.26,11.28,460800.0,9.3133,9.3298,9.2968,9.3133,460800.0
2010-11-16 10:35:00,11.28,11.29,11.26,11.27,210400.0,9.3133,9.3216,9.2968,9.305,210400.0
2010-11-16 10:40:00,11.27,11.29,11.27,11.29,79600.0,9.305,9.3216,9.305,9.3216,79600.0
2010-11-16 10:45:00,11.29,11.31,11.27,11.3,228800.0,9.3216,9.3381,9.305,9.3298,228800.0
2010-11-16 10:50:00,11.3,11.33,11.29,11.3,215200.0,9.3298,9.3546,9.3216,9.3298,215200.0
2010-11-16 10:55:00,11.3,11.31,11.28,11.29,159200.0,9.3298,9.3381,9.3133,9.3216,159200.0
2010-11-16 11:00:00,11.29,11.3,11.28,11.3,213200.0,9.3216,9.3298,9.3133,9.3298,213200.0
2010-11-16 11:05:00,11.29,11.31,11.29,11.29,398000.0,9.3216,9.3381,9.3216,9.3216,398000.0
2010-11-16 11:10:00,11.29,11.3,11.27,11.28,164000.0,9.3216,9.3298,9.305,9.3133,164000.0
2010-11-16 11:15:00,11.28,11.3,11.27,11.29,320400.0,9.3133,9.3298,9.305,9.3216,320400.0
2010-11-16 11:20:00,11.29,11.31,11.29,11.31,302400.0,9.3216,9.3381,9.3216,9.3381,302400.0
2010-11-16 11:25:00,11.31,11.31,11.29,11.3,357200.0,9.3381,9.3381,9.3216,9.3298,357200.0
2010-11-16 11:30:00,11.3,11.31,11.27,11.27,567600.0,9.3298,9.3381,9.305,9.305,567600.0
2010-11-16 11:35:00,11.27,11.28,11.25,11.27,259200.0,9.305,9.3133,9.2885,9.305,259200.0
2010-11-16 11:40:00,11.27,11.28,11.25,11.25,375600.0,9.305,9.3133,9.2885,9.2885,375600.0
2010-11-16 11:45:00,11.25,11.26,11.25,11.26,424800.0,9.2885,9.2968,9.2885,9.2968,424800.0
2010-11-16 11:50:00,11.26,11.29,11.26,11.27,145600.0,9.2968,9.3216,9.2968,9.305,145600.0
2010-11-16 11:55:00,11.27,11.28,11.25,11.26,108800.0,9.305,9.3133,9.2885,9.2968,108800.0
2010-11-16 12:00:00,11.26,11.27,11.26,11.26,134000.0,9.2968,9.305,9.2968,9.2968,134000.0
2010-11-16 12:05:00,11.26,11.27,11.25,11.26,172000.0,9.2968,9.305,9.2885,9.2968,172000.0
2010-11-16 12:10:00,11.26,11.26,11.25,11.26,343200.0,9.2968,9.2968,9.2885,9.2968,343200.0
2010-11-16 12:15:00,11.26,11.26,11.25,11.25,243200.0,9.2968,9.2968,9.2885,9.2885,243200.0
2010-11-16 12:20:00,11.25,11.26,11.25,11.25,181600.0,9.2885,9.2968,9.2885,9.2885,181600.0
2010-11-16 12:25:00,11.25,11.28,11.25,11.27,290400.0,9.2885,9.3133,9.2885,9.305,290400.0
2010-11-16 12:30:00,11.27,11.28,11.26,11.27,209200.0,9.305,9.3133,9.2968,9.305,209200.0
2010-11-16 12:35:00,11.27,11.27,11.25,11.26,124000.0,9.305,9.305,9.2885,9.2968,124000.0
2010-11-16 12:40:00,11.26,11.27,11.26,11.27,92400.0,9.2968,9.305,9.2968,9.305,92400.0
2010-11-16 12:45:00,11.27,11.27,11.25,11.25,198400.0,9.305,9.305,9.2885,9.2885,198400.0
2010-11-16 12:50:00,11.26,11.29,11.25,11.27,147200.0,9.2968,9.3216,9.2885,9.305,147200.0
2010-11-16 12:55:00,11.27,11.29,11.26,11.28,92400.0,9.305,9.3216,9.2968,9.3133,92400.0
2010-11-16 13:00:00,11.28,11.28,11.25,11.26,186400.0,9.3133,9.3133,9.2885,9.2968,186400.0
2010-11-16 13:05:00,11.26,11.26,11.25,11.26,87600.0,9.2968,9.2968,9.2885,9.2968,87600.0
2010-11-16 13:10:00,11.26,11.27,11.26,11.26,82800.0,9.2968,9.305,9.2968,9.2968,82800.0
2010-11-16 13:15:00,11.26,11.27,11.25,11.27,125200.0,9.2968,9.305,9.2885,9.305,125200.0
2010-11-16 13:20:00,11.27,11.28,11.26,11.27,171200.0,9.305,9.3133,9.2968,9.305,171200.0
2010-11-16 13:25:00,11.27,11.28,11.27,11.28,191200.0,9.305,9.3133,9.305,9.3133,191200.0
2010-11-16 13:30:00,11.28,11.28,11.26,11.27,190000.0,9.3133,9.3133,9.2968,9.305,190000.0
2010-11-16 13:35:00,11.27,11.28,11.26,11.28,169600.0,9.305,9.3133,9.2968,9.3133,169600.0
2010-11-16 13:40:00,11.28,11.28,11.26,11.28,110800.0,9.3133,9.3133,9.2968,9.3133,110800.0
2010-11-16 13:45:00,11.28,11.28,11.26,11.26,142800.0,9.3133,9.3133,9.2968,9.2968,142800.0
2010-11-16 13:50:00,11.26,11.29,11.26,11.29,70800.0,9.2968,9.3216,9.2968,9.3216,70800.0
2010-11-16 13:55:00,11.29,11.3,11.28,11.29,117600.0,9.3216,9.3298,9.3133,9.3216,117600.0
2010-11-16 14:00:00,11.29,11.3,11.28,11.3,284400.0,9.3216,9.3298,9.3133,9.3298,284400.0
2010-11-16 14:05:00,11.3,11.33,11.29,11.31,182400.0,9.3298,9.3546,9.3216,9.3381,182400.0
2010-11-16 14:10:00,11.31,11.32,11.3,11.31,110400.0,9.3381,9.3463,9.3298,9.3381,110400.0
2010-11-16 14:15:00,11.31,11.31,11.29,11.29,146400.0,9.3381,9.3381,9.3216,9.3216,146400.0
2010-11-16 14:20:00,11.29,11.31,11.29,11.3,180800.0,9.3216,9.3381,9.3216,9.3298,180800.0
2010-11-16 14:25:00,11.3,11.3,11.28,11.3,116000.0,9.3298,9.3298,9.3133,9.3298,116000.0
2010-11-16 14:30:00,11.3,11.3,11.29,11.3,126800.0,9.3298,9.3298,9.3216,9.3298,126800.0
2010-11-16 14:35:00,11.29,11.3,11.27,11.28,164000.0,9.3216,9.3298,9.305,9.3133,164000.0
2010-11-16 14:40:00,11.28,11.28,11.26,11.27,160000.0,9.3133,9.3133,9.2968,9.305,160000.0
2010-11-16 14:45:00,11.27,11.29,11.27,11.29,141600.0,9.305,9.3216,9.305,9.3216,141600.0
2010-11-16 14:50:00,11.29,11.29,11.26,11.28,154400.0,9.3216,9.3216,9.2968,9.3133,154400.0
2010-11-16 14:55:00,11.28,11.28,11.26,11.28,195600.0,9.3133,9.3133,9.2968,9.3133,195600.0
2010-11-16 15:00:00,11.28,11.28,11.27,11.27,120400.0,9.3133,9.3133,9.305,9.305,120400.0
2010-11-16 15:05:00,11.27,11.28,11.26,11.27,124000.0,9.305,9.3133,9.2968,9.305,124000.0
2010-11-16 15:10:00,11.27,11.28,11.27,11.28,302800.0,9.305,9.3133,9.305,9.3133,302800.0
2010-11-16 15:15:00,11.28,11.29,11.27,11.27,312800.0,9.3133,9.3216,9.305,9.305,312800.0
2010-11-16 15:20:00,11.27,11.27,11.25,11.26,506800.0,9.305,9.305,9.2885,9.2968,506800.0
2010-11-16 15:25:00,11.26,11.27,11.25,11.25,184000.0,9.2968,9.305,9.2885,9.2885,184000.0
2010-11-16 15:30:00,11.25,11.27,11.25,11.26,452800.0,9.2885,9.305,9.2885,9.2968,452800.0
2010-11-16 15:35:00,11.26,11.26,11.24,11.24,729600.0,9.2968,9.2968,9.2803,9.2803,729600.0
2010-11-16 15:40:00,11.24,11.27,11.24,11.26,372400.0,9.2803,9.305,9.2803,9.2968,372400.0
2010-11-16 15:45:00,11.26,11.28,11.25,11.25,2452800.0,9.2968,9.3133,9.2885,9.2885,2452800.0
2010-11-16 15:50:00,11.26,11.27,11.24,11.26,445200.0,9.2968,9.305,9.2803,9.2968,445200.0
2010-11-16 15:55:00,11.26,11.27,11.26,11.26,830800.0,9.2968,9.305,9.2968,9.2968,830800.0
2010-11-17 09:30:00,11.24,11.35,11.24,11.35,167200.0,9.2803,9.3711,9.2803,9.3711,167200.0
2010-11-17 09:35:00,11.36,11.42,11.35,11.42,334800.0,9.3794,9.4289,9.3711,9.4289,334800.0
2010-11-17 09:40:00,11.42,11.46,11.41,11.41,526000.0,9.4289,9.4619,9.4206,9.4206,526000.0
2010-11-17 09:45:00,11.41,11.44,11.4,11.41,188800.0,9.4206,9.4454,9.4124,9.4206,188800.0
2010-11-17 09:50:00,11.41,11.42,11.38,11.41,228800.0,9.4206,9.4289,9.3959,9.4206,228800.0
2010-11-17 09:55:00,11.41,11.42,11.39,11.4,236800.0,9.4206,9.4289,9.4041,9.4124,236800.0
2010-11-17 10:00:00,11.4,11.4,11.34,11.35,483200.0,9.4124,9.4124,9.3628,9.3711,483200.0
2010-11-17 10:05:00,11.36,11.37,11.34,11.35,160800.0,9.3794,9.3876,9.3628,9.3711,160800.0
2010-11-17 10:10:00,11.35,11.37,11.34,11.36,146000.0,9.3711,9.3876,9.3628,9.3794,146000.0
2010-11-17 10:15:00,11.36,11.38,11.34,11.36,172800.0,9.3794,9.3959,9.3628,9.3794,172800.0
2010-11-17 10:20:00,11.36,11.4,11.36,11.37,369600.0,9.3794,9.4124,9.3794,9.3876,369600.0
2010-11-17 10:25:00,11.37,11.38,11.34,11.35,249600.0,9.3876,9.3959,9.3628,9.3711,249600.0
2010-11-17 10:30:00,11.35,11.38,11.34,11.35,158000.0,9.3711,9.3959,9.3628,9.3711,158000.0
2010-11-17 10:35:00,11.35,11.39,11.34,11.39,146000.0,9.3711,9.4041,9.3628,9.4041,146000.0
2010-11-17 10:40:00,11.39,11.4,11.38,11.38,109600.0,9.4041,9.4124,9.3959,9.3959,109600.0
2010-11-17 10:45:00,11.38,11.4,11.38,11.39,112800.0,9.3959,9.4124,9.3959,9.4041,112800.0
2010-11-17 10:50:00,11.39,11.4,11.37,11.38,144800.0,9.4041,9.4124,9.3876,9.3959,144800.0
2010-11-17 10:55:00,11.38,11.38,11.34,11.34,120000.0,9.3959,9.3959,9.3628,9.3628,120000.0
2010-11-17 11:00:00,11.34,11.35,11.33,11.33,220000.0,9.3628,9.3711,9.3546,9.3546,220000.0
2010-11-17 11:05:00,11.33,11.34,11.32,11.34,87600.0,9.3546,9.3628,9.3463,9.3628,87600.0
2010-11-17 11:10:00,11.34,11.34,11.32,11.33,147200.0,9.3628,9.3628,9.3463,9.3546,147200.0
2010-11-17 11:15:00,11.33,11.33,11.31,11.31,138400.0,9.3546,9.3546,9.3381,9.3381,138400.0
2010-11-17 11:20:00,11.31,11.32,11.31,11.31,121600.0,9.3381,9.3463,9.3381,9.3381,121600.0
2010-11-17 11:25:00,11.31,11.32,11.31,11.32,106400.0,9.3381,9.3463,9.3381,9.3463,106400.0
2010-11-17 11:30:00,11.31,11.31,11.3,11.3,178800.0,9.3381,9.3381,9.3298,9.3298,178800.0
2010-11-17 11:35:00,11.3,11.31,11.29,11.29,140400.0,9.3298,9.3381,9.3216,9.3216,140400.0
2010-11-17 11:40:00,11.29,11.3,11.29,11.29,137200.0,9.3216,9.3298,9.3216,9.3216,137200.0
2010-11-17 11:45:00,11.29,11.3,11.28,11.28,208800.0,9.3216,9.3298,9.3133,9.3133,208800.0
2010-11-17 11:50:00,11.29,11.31,11.29,11.3,135200.0,9.3216,9.3381,9.3216,9.3298,135200.0
2010-11-17 11:55:00,11.3,11.3,11.29,11.29,99600.0,9.3298,9.3298,9.3216,9.3216,99600.0
2010-11-17 12:00:00,11.29,11.31,11.29,11.3,103600.0,9.3216,9.3381,9.3216,9.3298,103600.0
2010-11-17 12:05:00,11.3,11.3,11.29,11.29,73600.0,9.3298,9.3298,9.3216,9.3216,73600.0
2010-11-17 12:10:00,11.29,11.3,11.28,11.28,155200.0,9.3216,9.3298,9.3133,9.3133,155200.0
2010-11-17 12:15:00,11.28,11.28,11.26,11.26,155600.0,9.3133,9.3133,9.2968,9.2968,155600.0
2010-11-17 12:20:00,11.27,11.29,11.26,11.28,92000.0,9.305,9.3216,9.2968,9.3133,92000.0
2010-11-17 12:25:00,11.28,11.28,11.27,11.27,112400.0,9.3133,9.3133,9.305,9.305,112400.0
2010-11-17 12:30:00,11.27,11.29,11.27,11.29,68400.0,9.305,9.3216,9.305,9.3216,68400.0
2010-11-17 12:35:00,11.29,11.31,11.29,11.3,97200.0,9.3216,9.3381,9.3216,9.3298,97200.0
2010-11-17 12:40:00,11.3,11.31,11.3,11.31,30000.0,9.3298,9.3381,9.3298,9.3381,30000.0
2010-11-17 12:45:00,11.31,11.31,11.3,11.31,54400.0,9.3381,9.3381,9.3298,9.3381,54400.0
2010-11-17 12:50:00,11.31,11.33,11.31,11.32,84000.0,9.3381,9.3546,9.3381,9.3463,84000.0
2010-11-17 12:55:00,11.32,11.32,11.31,11.31,20400.0,9.3463,9.3463,9.3381,9.3381,20400.0
2010-11-17 13:00:00,11.31,11.33,11.31,11.33,52000.0,9.3381,9.3546,9.3381,9.3546,52000.0
2010-11-17 13:05:00,11.33,11.33,11.31,11.31,112400.0,9.3546,9.3546,9.3381,9.3381,112400.0
2010-11-17 13:10:00,11.31,11.33,11.31,11.32,277200.0,9.3381,9.3546,9.3381,9.3463,277200.0
2010-11-17 13:15:00,11.32,11.33,11.32,11.33,96800.0,9.3463,9.3546,9.3463,9.3546,96800.0
2010-11-17 13:20:00,11.33,11.35,11.33,11.33,300400.0,9.3546,9.3711,9.3546,9.3546,300400.0
2010-11-17 13:25:00,11.34,11.35,11.34,11.34,92000.0,9.3628,9.3711,9.3628,9.3628,92000.0
2010-11-17 13:30:00,11.34,11.35,11.34,11.34,140000.0,9.3628,9.3711,9.3628,9.3628,140000.0
2010-11-17 13:35:00,11.34,11.35,11.34,11.34,79600.0,9.3628,9.3711,9.3628,9.3628,79600.0
2010-11-17 13:40:00,11.34,11.34,11.32,11.33,99600.0,9.3628,9.3628,9.3463,9.3546,99600.0
2010-11-17 13:45:00,11.33,11.34,11.33,11.33,98000.0,9.3546,9.3628,9.3546,9.3546,98000.0
2010-11-17 13:50:00,11.33,11.34,11.33,11.33,66000.0,9.3546,9.3628,9.3546,9.3546,66000.0
2010-11-17 13:55:00,11.33,11.34,11.33,11.34,114800.0,9.3546,9.3628,9.3546,9.3628,114800.0
2010-11-17 14:00:00,11.34,11.37,11.34,11.37,142800.0,9.3628,9.3876,9.3628,9.3876,142800.0
2010-11-17 14:05:00,11.36,11.37,11.36,11.37,149200.0,9.3794,9.3876,9.3794,9.3876,149200.0
2010-11-17 14:10:00,11.37,11.37,11.36,11.37,315200.0,9.3876,9.3876,9.3794,9.3876,315200.0
2010-11-17 14:15:00,11.37,11.37,11.36,11.36,204400.0,9.3876,9.3876,9.3794,9.3794,204400.0
2010-11-17 14:20:00,11.36,11.37,11.36,11.36,169200.0,9.3794,9.3876,9.3794,9.3794,169200.0
2010-11-17 14:25:00,11.36,11.38,11.36,11.37,174400.0,9.3794,9.3959,9.3794,9.3876,174400.0
2010-11-17 14:30:00,11.37,11.38,11.36,11.36,200400.0,9.3876,9.3959,9.3794,9.3794,200400.0
2010-11-17 14:35:00,11.36,11.37,11.35,11.35,134800.0,9.3794,9.3876,9.3711,9.3711,134800.0
2010-11-17 14:40:00,11.35,11.37,11.35,11.36,78400.0,9.3711,9.3876,9.3711,9.3794,78400.0
2010-11-17 14:45:00,11.36,11.37,11.36,11.36,62000.0,9.3794,9.3876,9.3794,9.3794,62000.0
2010-11-17 14:50:00,11.36,11.37,11.36,11.36,78800.0,9.3794,9.3876,9.3794,9.3794,78800.0
2010-11-17 14:55:00,11.36,11.36,11.35,11.36,56400.0,9.3794,9.3794,9.3711,9.3794,56400.0
2010-11-17 15:00:00,11.36,11.36,11.35,11.36,93200.0,9.3794,9.3794,9.3711,9.3794,93200.0
2010-11-17 15:05:00,11.36,11.36,11.34,11.34,205600.0,9.3794,9.3794,9.3628,9.3628,205600.0
2010-11-17 15:10:00,11.34,11.36,11.34,11.35,121600.0,9.3628,9.3794,9.3628,9.3711,121600.0
2010-11-17 15:15:00,11.35,11.36,11.34,11.36,135200.0,9.3711,9.3794,9.3628,9.3794,135200.0
2010-11-17 15:20:00,11.36,11.37,11.35,11.35,223200.0,9.3794,9.3876,9.3711,9.3711,223200.0
2010-11-17 15:25:00,11.35,11.35,11.33,11.33,502000.0,9.3711,9.3711,9.3546,9.3546,502000.0
2010-11-17 15:30:00,11.33,11.35,11.33,11.35,202400.0,9.3546,9.3711,9.3546,9.3711,202400.0
2010-11-17 15:35:00,11.35,11.36,11.35,11.36,214800.0,9.3711,9.3794,9.3711,9.3794,214800.0
2010-11-17 15:40:00,11.36,11.36,11.33,11.34,215600.0,9.3794,9.3794,9.3546,9.3628,215600.0
2010-11-17 15:45:00,11.34,11.36,11.34,11.35,425200.0,9.3628,9.3794,9.3628,9.3711,425200.0
2010-11-17 15:50:00,11.35,11.35,11.34,11.35,239200.0,9.3711,9.3711,9.3628,9.3711,239200.0
2010-11-17 15:55:00,11.35,11.35,11.34,11.35,375200.0,9.3711,9.3711,9.3628,9.3711,375200.0
2010-11-18 09:30:00,11.46,11.52,11.44,11.48,400000.0,9.4619,9.5115,9.4454,9.4784,400000.0
2010-11-18 09:35:00,11.48,11.54,11.48,11.5,231600.0,9.4784,9.528,9.4784,9.4949,231600.0
2010-11-18 09:40:00,11.5,11.52,11.47,11.52,179200.0,9.4949,9.5115,9.4702,9.5115,179200.0
2010-11-18 09:45:00,11.52,11.52,11.5,11.5,179200.0,9.5115,9.5115,9.4949,9.4949,179200.0
2010-11-18 09:50:00,11.5,11.5,11.49,11.49,154800.0,9.4949,9.4949,9.4867,9.4867,154800.0
2010-11-18 09:55:00,11.49,11.49,11.46,11.48,364800.0,9.4867,9.4867,9.4619,9.4784,364800.0
2010-11-18 10:00:00,11.48,11.52,11.47,11.47,521600.0,9.4784,9.5115,9.4702,9.4702,521600.0
2010-11-18 10:05:00,11.47,11.48,11.46,11.47,293200.0,9.4702,9.4784,9.4619,9.4702,293200.0
2010-11-18 10:10:00,11.48,11.52,11.48,11.52,151600.0,9.4784,9.5115,9.4784,9.5115,151600.0
2010-11-18 10:15:00,11.52,11.53,11.51,11.52,188000.0,9.5115,9.5197,9.5032,9.5115,188000.0
2010-11-18 10:20:00,11.52,11.56,11.52,11.55,140400.0,9.5115,9.5445,9.5115,9.5362,140400.0
2010-11-18 10:25:00,11.55,11.57,11.54,11.56,163200.0,9.5362,9.5527,9.528,9.5445,163200.0
2010-11-18 10:30:00,11.56,11.56,11.52,11.52,221200.0,9.5445,9.5445,9.5115,9.5115,221200.0
2010-11-18 10:35:00,11.52,11.53,11.51,11.52,117600.0,9.5115,9.5197,9.5032,9.5115,117600.0
2010-11-18 10:40:00,11.51,11.52,11.49,11.51,190400.0,9.5032,9.5115,9.4867,9.5032,190400.0
2010-11-18 10:45:00,11.51,11.51,11.49,11.51,127600.0,9.5032,9.5032,9.4867,9.5032,127600.0
2010-11-18 10:50:00,11.51,11.51,11.49,11.49,174000.0,9.5032,9.5032,9.4867,9.4867,174000.0
2010-11-18 10:55:00,11.49,11.5,11.49,11.5,43200.0,9.4867,9.4949,9.4867,9.4949,43200.0
2010-11-18 11:00:00,11.5,11.51,11.49,11.49,144000.0,9.4949,9.5032,9.4867,9.4867,144000.0
2010-11-18 11:05:00,11.49,11.49,11.49,11.49,83600.0,9.4867,9.4867,9.4867,9.4867,83600.0
2010-11-18 11:10:00,11.49,11.49,11.47,11.48,72400.0,9.4867,9.4867,9.4702,9.4784,72400.0
2010-11-18 11:15:00,11.48,11.51,11.48,11.5,104400.0,9.4784,9.5032,9.4784,9.4949,104400.0
2010-11-18 11:20:00,11.51,11.52,11.49,11.51,103600.0,9.5032,9.5115,9.4867,9.5032,103600.0
2010-11-18 11:25:00,11.51,11.51,11.49,11.5,117600.0,9.5032,9.5032,9.4867,9.4949,117600.0
2010-11-18 11:30:00,11.49,11.5,11.49,11.5,104400.0,9.4867,9.4949,9.4867,9.4949,104400.0
2010-11-18 11:35:00,11.5,11.5,11.49,11.5,80000.0,9.4949,9.4949,9.4867,9.4949,80000.0
2010-11-18 11:40:00,11.5,11.5,11.49,11.49,108800.0,9.4949,9.4949,9.4867,9.4867,108800.0
2010-11-18 11:45:00,11.49,11.49,11.48,11.49,44000.0,9.4867,9.4867,9.4784,9.4867,44000.0
2010-11-18 11:50:00,11.49,11.51,11.49,11.51,136800.0,9.4867,9.5032,9.4867,9.5032,136800.0
2010-11-18 11:55:00,11.51,11.52,11.5,11.51,73200.0,9.5032,9.5115,9.4949,9.5032,73200.0
2010-11-18 12:00:00,11.51,11.52,11.51,11.51,114400.0,9.5032,9.5115,9.5032,9.5032,114400.0
2010-11-18 12:05:00,11.51,11.52,11.51,11.51,75600.0,9.5032,9.5115,9.5032,9.5032,75600.0
2010-11-18 12:10:00,11.51,11.51,11.49,11.49,54400.0,9.5032,9.5032,9.4867,9.4867,54400.0
2010-11-18 12:15:00,11.49,11.5,11.49,11.49,52400.0,9.4867,9.4949,9.4867,9.4867,52400.0
2010-11-18 12:20:00,11.49,11.5,11.49,11.5,79200.0,9.4867,9.4949,9.4867,9.4949,79200.0
2010-11-18 12:25:00,11.5,11.5,11.49,11.5,56400.0,9.4949,9.4949,9.4867,9.4949,56400.0
2010-11-18 12:30:00,11.5,11.5,11.49,11.49,52400.0,9.4949,9.4949,9.4867,9.4867,52400.0
2010-11-18 12:35:00,11.5,11.5,11.49,11.5,54400.0,9.4949,9.4949,9.4867,9.4949,54400.0
2010-11-18 12:40:00,11.49,11.5,11.49,11.5,60400.0,9.4867,9.4949,9.4867,9.4949,60400.0
2010-11-18 12:45:00,11.5,11.5,11.49,11.49,159200.0,9.4949,9.4949,9.4867,9.4867,159200.0
2010-11-18 12:50:00,11.49,11.5,11.49,11.49,55200.0,9.4867,9.4949,9.4867,9.4867,55200.0
2010-11-18 12:55:00,11.49,11.49,11.48,11.49,158000.0,9.4867,9.4867,9.4784,9.4867,158000.0
2010-11-18 13:00:00,11.49,11.49,11.48,11.49,77600.0,9.4867,9.4867,9.4784,9.4867,77600.0
2010-11-18 13:05:00,11.49,11.49,11.48,11.49,77600.0,9.4867,9.4867,9.4784,9.4867,77600.0
2010-11-18 13:10:00,11.49,11.5,11.49,11.5,82000.0,9.4867,9.4949,9.4867,9.4949,82000.0
2010-11-18 13:15:00,11.5,11.5,11.49,11.5,63600.0,9.4949,9.4949,9.4867,9.4949,63600.0
2010-11-18 13:20:00,11.5,11.5,11.49,11.5,59600.0,9.4949,9.4949,9.4867,9.4949,59600.0
2010-11-18 13:25:00,11.5,11.51,11.5,11.5,102800.0,9.4949,9.5032,9.4949,9.4949,102800.0
2010-11-18 13:30:00,11.5,11.51,11.49,11.5,152400.0,9.4949,9.5032,9.4867,9.4949,152400.0
2010-11-18 13:35:00,11.5,11.5,11.49,11.5,109200.0,9.4949,9.4949,9.4867,9.4949,109200.0
2010-11-18 13:40:00,11.5,11.5,11.49,11.5,40000.0,9.4949,9.4949,9.4867,9.4949,40000.0
2010-11-18 13:45:00,11.5,11.5,11.49,11.49,213200.0,9.4949,9.4949,9.4867,9.4867,213200.0
2010-11-18 13:50:00,11.49,11.5,11.49,11.49,98800.0,9.4867,9.4949,9.4867,9.4867,98800.0
2010-11-18 13:55:00,11.49,11.49,11.49,11.49,20800.0,9.4867,9.4867,9.4867,9.4867,20800.0
2010-11-18 14:00:00,11.49,11.5,11.49,11.49,118000.0,9.4867,9.4949,9.4867,9.4867,118000.0
2010-11-18 14:05:00,11.49,11.5,11.49,11.5,78800.0,9.4867,9.4949,9.4867,9.4949,78800.0
2010-11-18 14:10:00,11.49,11.49,11.48,11.48,88000.0,9.4867,9.4867,9.4784,9.4784,88000.0
2010-11-18 14:15:00,11.48,11.48,11.47,11.48,68800.0,9.4784,9.4784,9.4702,9.4784,68800.0
2010-11-18 14:20:00,11.48,11.48,11.46,11.46,166800.0,9.4784,9.4784,9.4619,9.4619,166800.0
2010-11-18 14:25:00,11.46,11.46,11.45,11.45,205600.0,9.4619,9.4619,9.4537,9.4537,205600.0
2010-11-18 14:30:00,11.45,11.45,11.44,11.45,121600.0,9.4537,9.4537,9.4454,9.4537,121600.0
2010-11-18 14:35:00,11.45,11.47,11.45,11.46,110400.0,9.4537,9.4702,9.4537,9.4619,110400.0
2010-11-18 14:40:00,11.46,11.46,11.44,11.44,140400.0,9.4619,9.4619,9.4454,9.4454,140400.0
2010-11-18 14:45:00,11.45,11.47,11.44,11.47,148800.0,9.4537,9.4702,9.4454,9.4702,148800.0
2010-11-18 14:50:00,11.47,11.47,11.46,11.47,82000.0,9.4702,9.4702,9.4619,9.4702,82000.0
2010-11-18 14:55:00,11.47,11.49,11.47,11.47,86400.0,9.4702,9.4867,9.4702,9.4702,86400.0
2010-11-18 15:00:00,11.47,11.48,11.47,11.47,75600.0,9.4702,9.4784,9.4702,9.4702,75600.0
2010-11-18 15:05:00,11.48,11.49,11.47,11.49,64400.0,9.4784,9.4867,9.4702,9.4867,64400.0
2010-11-18 15:10:00,11.49,11.49,11.48,11.48,84400.0,9.4867,9.4867,9.4784,9.4784,84400.0
2010-11-18 15:15:00,11.48,11.48,11.48,11.48,58400.0,9.4784,9.4784,9.4784,9.4784,58400.0
2010-11-18 15:20:00,11.48,11.48,11.47,11.48,157200.0,9.4784,9.4784,9.4702,9.4784,157200.0
2010-11-18 15:25:00,11.48,11.49,11.47,11.48,110400.0,9.4784,9.4867,9.4702,9.4784,110400.0
2010-11-18 15:30:00,11.48,11.49,11.47,11.48,231600.0,9.4784,9.4867,9.4702,9.4784,231600.0
2010-11-18 15:35:00,11.48,11.48,11.45,11.46,365600.0,9.4784,9.4784,9.4537,9.4619,365600.0
2010-11-18 15:40:00,11.46,11.46,11.44,11.45,244400.0,9.4619,9.4619,9.4454,9.4537,244400.0
2010-11-18 15:45:00,11.45,11.46,11.44,11.45,246800.0,9.4537,9.4619,9.4454,9.4537,246800.0
2010-11-18 15:50:00,11.45,11.47,11.45,11.47,335200.0,9.4537,9.4702,9.4537,9.4702,335200.0
2010-11-18 15:55:00,11.47,11.47,11.44,11.47,1435600.0,9.4702,9.4702,9.4454,9.4702,1435600.0
2010-11-19 09:30:00,11.47,11.5,11.46,11.49,1219200.0,9.4702,9.4949,9.4619,9.4867,1219200.0
2010-11-19 09:35:00,11.49,11.53,11.47,11.47,131200.0,9.4867,9.5197,9.4702,9.4702,131200.0
2010-11-19 09:40:00,11.48,11.51,11.46,11.47,92000.0,9.4784,9.5032,9.4619,9.4702,92000.0
2010-11-19 09:45:00,11.47,11.48,11.45,11.47,172400.0,9.4702,9.4784,9.4537,9.4702,172400.0
2010-11-19 09:50:00,11.47,11.48,11.44,11.45,108000.0,9.4702,9.4784,9.4454,9.4537,108000.0
2010-11-19 09:55:00,11.45,11.47,11.45,11.46,60400.0,9.4537,9.4702,9.4537,9.4619,60400.0
2010-11-19 10:00:00,11.46,11.46,11.42,11.45,352400.0,9.4619,9.4619,9.4289,9.4537,352400.0
2010-11-19 10:05:00,11.44,11.44,11.39,11.4,269600.0,9.4454,9.4454,9.4041,9.4124,269600.0
2010-11-19 10:10:00,11.4,11.4,11.39,11.4,102400.0,9.4124,9.4124,9.4041,9.4124,102400.0
2010-11-19 10:15:00,11.4,11.4,11.39,11.4,102400.0,9.4124,9.4124,9.4041,9.4124,102400.0
2010-11-19 10:20:00,11.4,11.4,11.37,11.38,203600.0,9.4124,9.4124,9.3876,9.3959,203600.0
2010-11-19 10:25:00,11.38,11.38,11.36,11.36,127600.0,9.3959,9.3959,9.3794,9.3794,127600.0
2010-11-19 10:30:00,11.36,11.36,11.35,11.36,219600.0,9.3794,9.3794,9.3711,9.3794,219600.0
2010-11-19 10:35:00,11.36,11.36,11.35,11.35,245200.0,9.3794,9.3794,9.3711,9.3711,245200.0
2010-11-19 10:40:00,11.35,11.38,11.35,11.38,175600.0,9.3711,9.3959,9.3711,9.3959,175600.0
2010-11-19 10:45:00,11.38,11.39,11.38,11.38,148800.0,9.3959,9.4041,9.3959,9.3959,148800.0
2010-11-19 10:50:00,11.38,11.39,11.38,11.39,69600.0,9.3959,9.4041,9.3959,9.4041,69600.0
2010-11-19 10:55:00,11.39,11.41,11.38,11.38,106000.0,9.4041,9.4206,9.3959,9.3959,106000.0
2010-11-19 11:00:00,11.38,11.4,11.38,11.4,161200.0,9.3959,9.4124,9.3959,9.4124,161200.0
2010-11-19 11:05:00,11.4,11.42,11.4,11.42,86800.0,9.4124,9.4289,9.4124,9.4289,86800.0
2010-11-19 11:10:00,11.42,11.42,11.38,11.4,150800.0,9.4289,9.4289,9.3959,9.4124,150800.0
2010-11-19 11:15:00,11.4,11.43,11.4,11.41,56400.0,9.4124,9.4371,9.4124,9.4206,56400.0
2010-11-19 11:20:00,11.41,11.42,11.41,11.42,40400.0,9.4206,9.4289,9.4206,9.4289,40400.0
2010-11-19 11:25:00,11.41,11.44,11.41,11.43,62800.0,9.4206,9.4454,9.4206,9.4371,62800.0
2010-11-19 11:30:00,11.43,11.44,11.42,11.43,69200.0,9.4371,9.4454,9.4289,9.4371,69200.0
2010-11-19 11:35:00,11.43,11.45,11.43,11.45,47200.0,9.4371,9.4537,9.4371,9.4537,47200.0
2010-11-19 11:40:00,11.45,11.47,11.45,11.46,56400.0,9.4537,9.4702,9.4537,9.4619,56400.0
2010-11-19 11:45:00,11.46,11.47,11.45,11.46,40400.0,9.4619,9.4702,9.4537,9.4619,40400.0
2010-11-19 11:50:00,11.46,11.46,11.45,11.45,20400.0,9.4619,9.4619,9.4537,9.4537,20400.0
2010-11-19 11:55:00,11.45,11.45,11.43,11.44,26400.0,9.4537,9.4537,9.4371,9.4454,26400.0
2010-11-19 12:00:00,11.44,11.45,11.44,11.45,36800.0,9.4454,9.4537,9.4454,9.4537,36800.0
2010-11-19 12:05:00,11.45,11.46,11.45,11.46,27200.0,9.4537,9.4619,9.4537,9.4619,27200.0
2010-11-19 12:10:00,11.46,11.46,11.45,11.45,32800.0,9.4619,9.4619,9.4537,9.4537,32800.0
2010-11-19 12:15:00,11.46,11.46,11.45,11.46,16400.0,9.4619,9.4619,9.4537,9.4619,16400.0
2010-11-19 12:20:00,11.46,11.47,11.46,11.46,23200.0,9.4619,9.4702,9.4619,9.4619,23200.0
2010-11-19 12:25:00,11.46,11.46,11.45,11.45,32800.0,9.4619,9.4619,9.4537,9.4537,32800.0
2010-11-19 12:30:00,11.45,11.45,11.44,11.45,28400.0,9.4537,9.4537,9.4454,9.4537,28400.0
2010-11-19 12:35:00,11.45,11.45,11.44,11.45,52400.0,9.4537,9.4537,9.4454,9.4537,52400.0
2010-11-19 12:40:00,11.45,11.46,11.45,11.45,43200.0,9.4537,9.4619,9.4537,9.4537,43200.0
2010-11-19 12:45:00,11.45,11.45,11.45,11.45,15200.0,9.4537,9.4537,9.4537,9.4537,15200.0
2010-11-19 12:50:00,11.45,11.46,11.45,11.46,26800.0,9.4537,9.4619,9.4537,9.4619,26800.0
2010-11-19 12:55:00,11.46,11.46,11.45,11.46,47600.0,9.4619,9.4619,9.4537,9.4619,47600.0
2010-11-19 13:00:00,11.46,11.47,11.45,11.46,29600.0,9.4619,9.4702,9.4537,9.4619,29600.0
2010-11-19 13:05:00,11.46,11.47,11.46,11.47,27200.0,9.4619,9.4702,9.4619,9.4702,27200.0
2010-11-19 13:10:00,11.47,11.47,11.46,11.46,16000.0,9.4702,9.4702,9.4619,9.4619,16000.0
2010-11-19 13:15:00,11.46,11.47,11.46,11.47,25600.0,9.4619,9.4702,9.4619,9.4702,25600.0
2010-11-19 13:20:00,11.46,11.46,11.46,11.46,27200.0,9.4619,9.4619,9.4619,9.4619,27200.0
2010-11-19 13:25:00,11.46,11.47,11.45,11.46,32000.0,9.4619,9.4702,9.4537,9.4619,32000.0
2010-11-19 13:30:00,11.46,11.47,11.45,11.47,20400.0,9.4619,9.4702,9.4537,9.4702,20400.0
2010-11-19 13:35:00,11.47,11.47,11.46,11.46,70400.0,9.4702,9.4702,9.4619,9.4619,70400.0
2010-11-19 13:40:00,11.45,11.45,11.44,11.44,13200.0,9.4537,9.4537,9.4454,9.4454,13200.0
2010-11-19 13:45:00,11.44,11.45,11.44,11.44,46400.0,9.4454,9.4537,9.4454,9.4454,46400.0
2010-11-19 13:50:00,11.44,11.45,11.44,11.44,35600.0,9.4454,9.4537,9.4454,9.4454,35600.0
2010-11-19 13:55:00,11.44,11.46,11.44,11.46,80800.0,9.4454,9.4619,9.4454,9.4619,80800.0
2010-11-19 14:00:00,11.46,11.48,11.46,11.48,96400.0,9.4619,9.4784,9.4619,9.4784,96400.0
2010-11-19 14:05:00,11.48,11.49,11.47,11.49,88800.0,9.4784,9.4867,9.4702,9.4867,88800.0
2010-11-19 14:10:00,11.49,11.5,11.49,11.49,136000.0,9.4867,9.4949,9.4867,9.4867,136000.0
2010-11-19 14:15:00,11.5,11.5,11.49,11.5,47600.0,9.4949,9.4949,9.4867,9.4949,47600.0
2010-11-19 14:20:00,11.5,11.5,11.49,11.49,91600.0,9.4949,9.4949,9.4867,9.4867,91600.0
2010-11-19 14:25:00,11.49,11.49,11.49,11.49,84800.0,9.4867,9.4867,9.4867,9.4867,84800.0
2010-11-19 14:30:00,11.49,11.5,11.49,11.5,68000.0,9.4867,9.4949,9.4867,9.4949,68000.0
2010-11-19 14:35:00,11.5,11.5,11.5,11.5,86000.0,9.4949,9.4949,9.4949,9.4949,86000.0
2010-11-19 14:40:00,11.51,11.51,11.5,11.51,62800.0,9.5032,9.5032,9.4949,9.5032,62800.0
2010-11-19 14:45:00,11.51,11.51,11.5,11.51,179200.0,9.5032,9.5032,9.4949,9.5032,179200.0
2010-11-19 14:50:00,11.51,11.52,11.51,11.52,30800.0,9.5032,9.5115,9.5032,9.5115,30800.0
2010-11-19 14:55:00,11.52,11.52,11.52,11.52,71200.0,9.5115,9.5115,9.5115,9.5115,71200.0
2010-11-19 15:00:00,11.52,11.53,11.52,11.52,90000.0,9.5115,9.5197,9.5115,9.5115,90000.0
2010-11-19 15:05:00,11.52,11.53,11.52,11.53,77200.0,9.5115,9.5197,9.5115,9.5197,77200.0
2010-11-19 15:10:00,11.52,11.53,11.52,11.53,220800.0,9.5115,9.5197,9.5115,9.5197,220800.0
2010-11-19 15:15:00,11.52,11.53,11.52,11.53,192800.0,9.5115,9.5197,9.5115,9.5197,192800.0
2010-11-19 15:20:00,11.53,11.53,11.53,11.53,74400.0,9.5197,9.5197,9.5197,9.5197,74400.0
2010-11-19 15:25:00,11.53,11.53,11.52,11.53,119600.0,9.5197,9.5197,9.5115,9.5197,119600.0
2010-11-19 15:30:00,11.53,11.53,11.52,11.52,126400.0,9.5197,9.5197,9.5115,9.5115,126400.0
2010-11-19 15:35:00,11.53,11.53,11.52,11.52,124400.0,9.5197,9.5197,9.5115,9.5115,124400.0
2010-11-19 15:40:00,11.52,11.52,11.5,11.51,314000.0,9.5115,9.5115,9.4949,9.5032,314000.0
2010-11-19 15:45:00,11.51,11.52,11.51,11.51,456000.0,9.5032,9.5115,9.5032,9.5032,456000.0
2010-11-19 15:50:00,11.51,11.51,11.51,11.51,269600.0,9.5032,9.5032,9.5032,9.5032,269600.0
2010-11-19 15:55:00,11.51,11.53,11.51,11.53,436000.0,9.5032,9.5197,9.5032,9.5197,436000.0
2010-11-22 09:30:00,11.47,11.48,11.44,11.47,142000.0,9.4702,9.4784,9.4454,9.4702,142000.0
2010-11-22 09:35:00,11.49,11.53,11.47,11.53,148800.0,9.4867,9.5197,9.4702,9.5197,148800.0
2010-11-22 09:40:00,11.54,11.55,11.49,11.51,181200.0,9.528,9.5362,9.4867,9.5032,181200.0
2010-11-22 09:45:00,11.51,11.54,11.49,11.53,77600.0,9.5032,9.528,9.4867,9.5197,77600.0
2010-11-22 09:50:00,11.53,11.56,11.53,11.55,144400.0,9.5197,9.5445,9.5197,9.5362,144400.0
2010-11-22 09:55:00,11.55,11.56,11.53,11.55,142400.0,9.5362,9.5445,9.5197,9.5362,142400.0
2010-11-22 10:00:00,11.55,11.56,11.53,11.54,89200.0,9.5362,9.5445,9.5197,9.528,89200.0
2010-11-22 10:05:00,11.54,11.56,11.53,11.55,98000.0,9.528,9.5445,9.5197,9.5362,98000.0
2010-11-22 10:10:00,11.54,11.56,11.53,11.56,76800.0,9.528,9.5445,9.5197,9.5445,76800.0
2010-11-22 10:15:00,11.56,11.56,11.54,11.55,104800.0,9.5445,9.5445,9.528,9.5362,104800.0
2010-11-22 10:20:00,11.54,11.54,11.51,11.53,136400.0,9.528,9.528,9.5032,9.5197,136400.0
2010-11-22 10:25:00,11.52,11.53,11.49,11.49,77600.0,9.5115,9.5197,9.4867,9.4867,77600.0
2010-11-22 10:30:00,11.5,11.5,11.47,11.47,178000.0,9.4949,9.4949,9.4702,9.4702,178000.0
2010-11-22 10:35:00,11.47,11.5,11.47,11.5,110800.0,9.4702,9.4949,9.4702,9.4949,110800.0
2010-11-22 10:40:00,11.5,11.51,11.49,11.5,75600.0,9.4949,9.5032,9.4867,9.4949,75600.0
2010-11-22 10:45:00,11.5,11.5,11.48,11.48,88800.0,9.4949,9.4949,9.4784,9.4784,88800.0
2010-11-22 10:50:00,11.48,11.51,11.48,11.49,80800.0,9.4784,9.5032,9.4784,9.4867,80800.0
2010-11-22 10:55:00,11.49,11.5,11.49,11.49,108400.0,9.4867,9.4949,9.4867,9.4867,108400.0
2010-11-22 11:00:00,11.49,11.49,11.47,11.48,98000.0,9.4867,9.4867,9.4702,9.4784,98000.0
2010-11-22 11:05:00,11.48,11.51,11.48,11.51,55600.0,9.4784,9.5032,9.4784,9.5032,55600.0
2010-11-22 11:10:00,11.5,11.51,11.49,11.51,64000.0,9.4949,9.5032,9.4867,9.5032,64000.0
2010-11-22 11:15:00,11.51,11.52,11.49,11.51,66000.0,9.5032,9.5115,9.4867,9.5032,66000.0
2010-11-22 11:20:00,11.51,11.51,11.49,11.5,60400.0,9.5032,9.5032,9.4867,9.4949,60400.0
2010-11-22 11:25:00,11.5,11.51,11.5,11.51,42400.0,9.4949,9.5032,9.4949,9.5032,42400.0
2010-11-22 11:30:00,11.51,11.52,11.49,11.5,46400.0,9.5032,9.5115,9.4867,9.4949,46400.0
2010-11-22 11:35:00,11.5,11.51,11.49,11.5,46000.0,9.4949,9.5032,9.4867,9.4949,46000.0
2010-11-22 11:40:00,11.5,11.5,11.48,11.49,64000.0,9.4949,9.4949,9.4784,9.4867,64000.0
2010-11-22 11:45:00,11.49,11.49,11.48,11.49,50000.0,9.4867,9.4867,9.4784,9.4867,50000.0
2010-11-22 11:50:00,11.49,11.49,11.47,11.48,44800.0,9.4867,9.4867,9.4702,9.4784,44800.0
2010-11-22 11:55:00,11.49,11.49,11.48,11.48,124800.0,9.4867,9.4867,9.4784,9.4784,124800.0
2010-11-22 12:00:00,11.48,11.48,11.47,11.47,100400.0,9.4784,9.4784,9.4702,9.4702,100400.0
2010-11-22 12:05:00,11.47,11.48,11.47,11.47,56400.0,9.4702,9.4784,9.4702,9.4702,56400.0
2010-11-22 12:10:00,11.47,11.49,11.47,11.49,31200.0,9.4702,9.4867,9.4702,9.4867,31200.0
2010-11-22 12:15:00,11.49,11.49,11.48,11.49,54400.0,9.4867,9.4867,9.4784,9.4867,54400.0
2010-11-22 12:20:00,11.48,11.49,11.47,11.47,46400.0,9.4784,9.4867,9.4702,9.4702,46400.0
2010-11-22 12:25:00,11.47,11.47,11.44,11.45,132000.0,9.4702,9.4702,9.4454,9.4537,132000.0
2010-11-22 12:30:00,11.45,11.45,11.43,11.45,110400.0,9.4537,9.4537,9.4371,9.4537,110400.0
2010-11-22 12:35:00,11.45,11.45,11.44,11.45,40800.0,9.4537,9.4537,9.4454,9.4537,40800.0
2010-11-22 12:40:00,11.45,11.46,11.45,11.46,84400.0,9.4537,9.4619,9.4537,9.4619,84400.0
2010-11-22 12:45:00,11.46,11.46,11.44,11.46,72000.0,9.4619,9.4619,9.4454,9.4619,72000.0
2010-11-22 12:50:00,11.46,11.47,11.44,11.46,93600.0,9.4619,9.4702,9.4454,9.4619,93600.0
2010-11-22 12:55:00,11.46,11.47,11.46,11.47,56800.0,9.4619,9.4702,9.4619,9.4702,56800.0
2010-11-22 13:00:00,11.47,11.47,11.45,11.46,54800.0,9.4702,9.4702,9.4537,9.4619,54800.0
2010-11-22 13:05:00,11.46,11.47,11.46,11.47,42800.0,9.4619,9.4702,9.4619,9.4702,42800.0
2010-11-22 13:10:00,11.47,11.48,11.47,11.47,67600.0,9.4702,9.4784,9.4702,9.4702,67600.0
2010-11-22 13:15:00,11.47,11.48,11.47,11.48,60800.0,9.4702,9.4784,9.4702,9.4784,60800.0
2010-11-22 13:20:00,11.48,11.48,11.46,11.47,61200.0,9.4784,9.4784,9.4619,9.4702,61200.0
2010-11-22 13:25:00,11.47,11.47,11.47,11.47,38400.0,9.4702,9.4702,9.4702,9.4702,38400.0
2010-11-22 13:30:00,11.47,11.48,11.47,11.48,46800.0,9.4702,9.4784,9.4702,9.4784,46800.0
2010-11-22 13:35:00,11.49,11.49,11.48,11.49,65200.0,9.4867,9.4867,9.4784,9.4867,65200.0
2010-11-22 13:40:00,11.49,11.49,11.48,11.49,17200.0,9.4867,9.4867,9.4784,9.4867,17200.0
2010-11-22 13:45:00,11.49,11.49,11.48,11.49,44000.0,9.4867,9.4867,9.4784,9.4867,44000.0
2010-11-22 13:50:00,11.49,11.51,11.49,11.5,64800.0,9.4867,9.5032,9.4867,9.4949,64800.0
2010-11-22 13:55:00,11.5,11.51,11.5,11.51,50800.0,9.4949,9.5032,9.4949,9.5032,50800.0
2010-11-22 14:00:00,11.51,11.52,11.5,11.51,70800.0,9.5032,9.5115,9.4949,9.5032,70800.0
2010-11-22 14:05:00,11.51,11.52,11.51,11.52,71600.0,9.5032,9.5115,9.5032,9.5115,71600.0
2010-11-22 14:10:00,11.52,11.53,11.51,11.53,62000.0,9.5115,9.5197,9.5032,9.5197,62000.0
2010-11-22 14:15:00,11.53,11.54,11.53,11.53,94400.0,9.5197,9.528,9.5197,9.5197,94400.0
2010-11-22 14:20:00,11.53,11.54,11.53,11.54,58800.0,9.5197,9.528,9.5197,9.528,58800.0
2010-11-22 14:25:00,11.54,11.54,11.51,11.51,40000.0,9.528,9.528,9.5032,9.5032,40000.0
2010-11-22 14:30:00,11.51,11.53,11.51,11.52,58000.0,9.5032,9.5197,9.5032,9.5115,58000.0
2010-11-22 14:35:00,11.52,11.53,11.52,11.53,43600.0,9.5115,9.5197,9.5115,9.5197,43600.0
2010-11-22 14:40:00,11.53,11.53,11.51,11.52,160400.0,9.5197,9.5197,9.5032,9.5115,160400.0
2010-11-22 14:45:00,11.51,11.54,11.51,11.53,188400.0,9.5032,9.528,9.5032,9.5197,188400.0
2010-11-22 14:50:00,11.53,11.54,11.53,11.54,58800.0,9.5197,9.528,9.5197,9.528,58800.0
2010-11-22 14:55:00,11.54,11.55,11.54,11.55,97200.0,9.528,9.5362,9.528,9.5362,97200.0
2010-11-22 15:00:00,11.55,11.56,11.54,11.55,139600.0,9.5362,9.5445,9.528,9.5362,139600.0
2010-11-22 15:05:00,11.55,11.55,11.55,11.55,124000.0,9.5362,9.5362,9.5362,9.5362,124000.0
2010-11-22 15:10:00,11.55,11.56,11.55,11.56,120400.0,9.5362,9.5445,9.5362,9.5445,120400.0
2010-11-22 15:15:00,11.56,11.56,11.56,11.56,109600.0,9.5445,9.5445,9.5445,9.5445,109600.0
2010-11-22 15:20:00,11.56,11.57,11.56,11.56,156400.0,9.5445,9.5527,9.5445,9.5445,156400.0
2010-11-22 15:25:00,11.56,11.57,11.56,11.56,240000.0,9.5445,9.5527,9.5445,9.5445,240000.0
2010-11-22 15:30:00,11.57,11.57,11.56,11.56,203600.0,9.5527,9.5527,9.5445,9.5445,203600.0
2010-11-22 15:35:00,11.56,11.58,11.56,11.58,157600.0,9.5445,9.561,9.5445,9.561,157600.0
2010-11-22 15:40:00,11.57,11.59,11.57,11.58,162400.0,9.5527,9.5693,9.5527,9.561,162400.0
2010-11-22 15:45:00,11.58,11.58,11.56,11.58,202800.0,9.561,9.561,9.5445,9.561,202800.0
2010-11-22 15:50:00,11.58,11.58,11.57,11.58,229200.0,9.561,9.561,9.5527,9.561,229200.0
2010-11-22 15:55:00,11.58,11.58,11.56,11.57,278400.0,9.561,9.561,9.5445,9.5527,278400.0
2010-11-23 09:30:00,11.5,11.51,11.43,11.47,369200.0,9.4949,9.5032,9.4371,9.4702,369200.0
2010-11-23 09:35:00,11.47,11.49,11.45,11.48,188800.0,9.4702,9.4867,9.4537,9.4784,188800.0
2010-11-23 09:40:00,11.47,11.5,11.46,11.49,198400.0,9.4702,9.4949,9.4619,9.4867,198400.0
2010-11-23 09:45:00,11.49,11.5,11.47,11.47,159600.0,9.4867,9.4949,9.4702,9.4702,159600.0
2010-11-23 09:50:00,11.47,11.47,11.41,11.42,153600.0,9.4702,9.4702,9.4206,9.4289,153600.0
2010-11-23 09:55:00,11.43,11.45,11.4,11.42,93600.0,9.4371,9.4537,9.4124,9.4289,93600.0
2010-11-23 10:00:00,11.43,11.47,11.4,11.47,92400.0,9.4371,9.4702,9.4124,9.4702,92400.0
2010-11-23 10:05:00,11.47,11.49,11.46,11.49,83200.0,9.4702,9.4867,9.4619,9.4867,83200.0
2010-11-23 10:10:00,11.49,11.51,11.47,11.51,147200.0,9.4867,9.5032,9.4702,9.5032,147200.0
2010-11-23 10:15:00,11.51,11.54,11.51,11.52,124000.0,9.5032,9.528,9.5032,9.5115,124000.0
2010-11-23 10:20:00,11.52,11.52,11.49,11.5,150400.0,9.5115,9.5115,9.4867,9.4949,150400.0
2010-11-23 10:25:00,11.5,11.5,11.48,11.5,132800.0,9.4949,9.4949,9.4784,9.4949,132800.0
2010-11-23 10:30:00,11.51,11.52,11.49,11.51,63200.0,9.5032,9.5115,9.4867,9.5032,63200.0
2010-11-23 10:35:00,11.51,11.53,11.51,11.53,52800.0,9.5032,9.5197,9.5032,9.5197,52800.0
2010-11-23 10:40:00,11.53,11.56,11.52,11.56,109600.0,9.5197,9.5445,9.5115,9.5445,109600.0
2010-11-23 10:45:00,11.56,11.59,11.56,11.57,344000.0,9.5445,9.5693,9.5445,9.5527,344000.0
2010-11-23 10:50:00,11.57,11.59,11.57,11.58,175600.0,9.5527,9.5693,9.5527,9.561,175600.0
2010-11-23 10:55:00,11.58,11.6,11.58,11.58,195200.0,9.561,9.5775,9.561,9.561,195200.0
2010-11-23 11:00:00,11.58,11.58,11.56,11.56,306800.0,9.561,9.561,9.5445,9.5445,306800.0
2010-11-23 11:05:00,11.56,11.57,11.54,11.56,192400.0,9.5445,9.5527,9.528,9.5445,192400.0
2010-11-23 11:10:00,11.56,11.56,11.53,11.54,115200.0,9.5445,9.5445,9.5197,9.528,115200.0
2010-11-23 11:15:00,11.54,11.55,11.53,11.53,100800.0,9.528,9.5362,9.5197,9.5197,100800.0
2010-11-23 11:20:00,11.53,11.54,11.51,11.53,154800.0,9.5197,9.528,9.5032,9.5197,154800.0
2010-11-23 11:25:00,11.52,11.53,11.5,11.5,165600.0,9.5115,9.5197,9.4949,9.4949,165600.0
2010-11-23 11:30:00,11.5,11.5,11.48,11.48,150400.0,9.4949,9.4949,9.4784,9.4784,150400.0
2010-11-23 11:35:00,11.48,11.52,11.48,11.52,187200.0,9.4784,9.5115,9.4784,9.5115,187200.0
2010-11-23 11:40:00,11.52,11.52,11.51,11.51,50000.0,9.5115,9.5115,9.5032,9.5032,50000.0
2010-11-23 11:45:00,11.51,11.51,11.49,11.51,96000.0,9.5032,9.5032,9.4867,9.5032,96000.0
2010-11-23 11:50:00,11.51,11.52,11.5,11.51,83200.0,9.5032,9.5115,9.4949,9.5032,83200.0
2010-11-23 11:55:00,11.51,11.53,11.51,11.52,128000.0,9.5032,9.5197,9.5032,9.5115,128000.0
2010-11-23 12:00:00,11.52,11.52,11.5,11.51,39200.0,9.5115,9.5115,9.4949,9.5032,39200.0
2010-11-23 12:05:00,11.5,11.51,11.5,11.51,103200.0,9.4949,9.5032,9.4949,9.5032,103200.0
2010-11-23 12:10:00,11.51,11.51,11.5,11.51,181200.0,9.5032,9.5032,9.4949,9.5032,181200.0
2010-11-23 12:15:00,11.51,11.51,11.49,11.5,107200.0,9.5032,9.5032,9.4867,9.4949,107200.0
2010-11-23 12:20:00,11.49,11.49,11.49,11.49,145200.0,9.4867,9.4867,9.4867,9.4867,145200.0
2010-11-23 12:25:00,11.49,11.49,11.47,11.47,252800.0,9.4867,9.4867,9.4702,9.4702,252800.0
2010-11-23 12:30:00,11.47,11.48,11.47,11.47,194800.0,9.4702,9.4784,9.4702,9.4702,194800.0
2010-11-23 12:35:00,11.47,11.48,11.46,11.46,91200.0,9.4702,9.4784,9.4619,9.4619,91200.0
2010-11-23 12:40:00,11.46,11.48,11.46,11.48,126400.0,9.4619,9.4784,9.4619,9.4784,126400.0
2010-11-23 12:45:00,11.48,11.48,11.47,11.47,109600.0,9.4784,9.4784,9.4702,9.4702,109600.0
2010-11-23 12:50:00,11.47,11.49,11.47,11.48,116400.0,9.4702,9.4867,9.4702,9.4784,116400.0
2010-11-23 12:55:00,11.48,11.5,11.48,11.5,52000.0,9.4784,9.4949,9.4784,9.4949,52000.0
2010-11-23 13:00:00,11.5,11.5,11.48,11.48,46000.0,9.4949,9.4949,9.4784,9.4784,46000.0
2010-11-23 13:05:00,11.48,11.5,11.48,11.48,48400.0,9.4784,9.4949,9.4784,9.4784,48400.0
2010-11-23 13:10:00,11.48,11.49,11.47,11.48,124400.0,9.4784,9.4867,9.4702,9.4784,124400.0
2010-11-23 13:15:00,11.48,11.48,11.47,11.47,126000.0,9.4784,9.4784,9.4702,9.4702,126000.0
2010-11-23 13:20:00,11.47,11.48,11.47,11.47,44400.0,9.4702,9.4784,9.4702,9.4702,44400.0
2010-11-23 13:25:00,11.47,11.49,11.47,11.48,53600.0,9.4702,9.4867,9.4702,9.4784,53600.0
2010-11-23 13:30:00,11.49,11.49,11.47,11.47,92400.0,9.4867,9.4867,9.4702,9.4702,92400.0
2010-11-23 13:35:00,11.48,11.48,11.47,11.48,60800.0,9.4784,9.4784,9.4702,9.4784,60800.0
2010-11-23 13:40:00,11.48,11.49,11.48,11.49,68400.0,9.4784,9.4867,9.4784,9.4867,68400.0
2010-11-23 13:45:00,11.48,11.48,11.46,11.47,200000.0,9.4784,9.4784,9.4619,9.4702,200000.0
2010-11-23 13:50:00,11.47,11.47,11.46,11.47,64400.0,9.4702,9.4702,9.4619,9.4702,64400.0
2010-11-23 13:55:00,11.47,11.47,11.46,11.47,39200.0,9.4702,9.4702,9.4619,9.4702,39200.0
2010-11-23 14:00:00,11.47,11.48,11.46,11.47,160000.0,9.4702,9.4784,9.4619,9.4702,160000.0
2010-11-23 14:05:00,11.47,11.47,11.46,11.47,69200.0,9.4702,9.4702,9.4619,9.4702,69200.0
2010-11-23 14:10:00,11.47,11.49,11.47,11.48,76400.0,9.4702,9.4867,9.4702,9.4784,76400.0
2010-11-23 14:15:00,11.48,11.48,11.46,11.47,83200.0,9.4784,9.4784,9.4619,9.4702,83200.0
2010-11-23 14:20:00,11.46,11.47,11.46,11.46,75200.0,9.4619,9.4702,9.4619,9.4619,75200.0
2010-11-23 14:25:00,11.46,11.46,11.45,11.46,100400.0,9.4619,9.4619,9.4537,9.4619,100400.0
2010-11-23 14:30:00,11.46,11.47,11.45,11.47,85600.0,9.4619,9.4702,9.4537,9.4702,85600.0
2010-11-23 14:35:00,11.47,11.48,11.45,11.45,60400.0,9.4702,9.4784,9.4537,9.4537,60400.0
2010-11-23 14:40:00,11.46,11.48,11.45,11.48,112800.0,9.4619,9.4784,9.4537,9.4784,112800.0
2010-11-23 14:45:00,11.48,11.5,11.48,11.49,216400.0,9.4784,9.4949,9.4784,9.4867,216400.0
2010-11-23 14:50:00,11.49,11.5,11.48,11.48,123600.0,9.4867,9.4949,9.4784,9.4784,123600.0
2010-11-23 14:55:00,11.48,11.48,11.47,11.47,95600.0,9.4784,9.4784,9.4702,9.4702,95600.0
2010-11-23 15:00:00,11.47,11.48,11.47,11.48,262400.0,9.4702,9.4784,9.4702,9.4784,262400.0
2010-11-23 15:05:00,11.48,11.49,11.48,11.48,130000.0,9.4784,9.4867,9.4784,9.4784,130000.0
2010-11-23 15:10:00,11.48,11.49,11.47,11.49,133200.0,9.4784,9.4867,9.4702,9.4867,133200.0
2010-11-23 15:15:00,11.49,11.49,11.47,11.47,177600.0,9.4867,9.4867,9.4702,9.4702,177600.0
2010-11-23 15:20:00,11.47,11.47,11.46,11.47,119200.0,9.4702,9.4702,9.4619,9.4702,119200.0
2010-11-23 15:25:00,11.47,11.48,11.47,11.47,66800.0,9.4702,9.4784,9.4702,9.4702,66800.0
2010-11-23 15:30:00,11.47,11.49,11.47,11.47,134000.0,9.4702,9.4867,9.4702,9.4702,134000.0
2010-11-23 15:35:00,11.47,11.47,11.47,11.47,97200.0,9.4702,9.4702,9.4702,9.4702,97200.0
2010-11-23 15:40:00,11.47,11.49,11.47,11.48,212400.0,9.4702,9.4867,9.4702,9.4784,212400.0
2010-11-23 15:45:00,11.47,11.48,11.47,11.47,151600.0,9.4702,9.4784,9.4702,9.4702,151600.0
2010-11-23 15:50:00,11.47,11.47,11.46,11.46,160000.0,9.4702,9.4702,9.4619,9.4619,160000.0
2010-11-23 15:55:00,11.46,11.47,11.46,11.46,444000.0,9.4619,9.4702,9.4619,9.4619,444000.0
2010-11-24 09:30:00,11.52,11.54,11.48,11.53,241600.0,9.5115,9.528,9.4784,9.5197,241600.0
2010-11-24 09:35:00,11.54,11.56,11.51,11.55,324800.0,9.528,9.5445,9.5032,9.5362,324800.0
2010-11-24 09:40:00,11.55,11.55,11.49,11.5,199600.0,9.5362,9.5362,9.4867,9.4949,199600.0
2010-11-24 09:45:00,11.5,11.52,11.5,11.52,93600.0,9.4949,9.5115,9.4949,9.5115,93600.0
2010-11-24 09:50:00,11.51,11.56,11.51,11.56,157200.0,9.5032,9.5445,9.5032,9.5445,157200.0
2010-11-24 09:55:00,11.56,11.59,11.56,11.57,104000.0,9.5445,9.5693,9.5445,9.5527,104000.0
2010-11-24 10:00:00,11.57,11.57,11.54,11.54,116400.0,9.5527,9.5527,9.528,9.528,116400.0
2010-11-24 10:05:00,11.54,11.54,11.52,11.54,117200.0,9.528,9.528,9.5115,9.528,117200.0
2010-11-24 10:10:00,11.53,11.54,11.52,11.52,86400.0,9.5197,9.528,9.5115,9.5115,86400.0
2010-11-24 10:15:00,11.52,11.55,11.51,11.55,111600.0,9.5115,9.5362,9.5032,9.5362,111600.0
2010-11-24 10:20:00,11.55,11.56,11.54,11.56,150400.0,9.5362,9.5445,9.528,9.5445,150400.0
2010-11-24 10:25:00,11.56,11.58,11.56,11.56,159600.0,9.5445,9.561,9.5445,9.5445,159600.0
2010-11-24 10:30:00,11.57,11.58,11.56,11.58,94000.0,9.5527,9.561,9.5445,9.561,94000.0
2010-11-24 10:35:00,11.58,11.59,11.57,11.58,115200.0,9.561,9.5693,9.5527,9.561,115200.0
2010-11-24 10:40:00,11.58,11.59,11.58,11.58,68400.0,9.561,9.5693,9.561,9.561,68400.0
2010-11-24 10:45:00,11.58,11.61,11.58,11.59,90800.0,9.561,9.5858,9.561,9.5693,90800.0
2010-11-24 10:50:00,11.59,11.6,11.58,11.59,98400.0,9.5693,9.5775,9.561,9.5693,98400.0
2010-11-24 10:55:00,11.59,11.6,11.59,11.59,73200.0,9.5693,9.5775,9.5693,9.5693,73200.0
2010-11-24 11:00:00,11.59,11.59,11.59,11.59,52400.0,9.5693,9.5693,9.5693,9.5693,52400.0
2010-11-24 11:05:00,11.59,11.61,11.59,11.6,64000.0,9.5693,9.5858,9.5693,9.5775,64000.0
2010-11-24 11:10:00,11.6,11.62,11.6,11.6,44800.0,9.5775,9.594,9.5775,9.5775,44800.0
2010-11-24 11:15:00,11.6,11.6,11.59,11.6,60800.0,9.5775,9.5775,9.5693,9.5775,60800.0
2010-11-24 11:20:00,11.6,11.6,11.59,11.59,63200.0,9.5775,9.5775,9.5693,9.5693,63200.0
2010-11-24 11:25:00,11.59,11.61,11.59,11.61,35600.0,9.5693,9.5858,9.5693,9.5858,35600.0
2010-11-24 11:30:00,11.61,11.61,11.58,11.59,97200.0,9.5858,9.5858,9.561,9.5693,97200.0
2010-11-24 11:35:00,11.59,11.61,11.58,11.61,37200.0,9.5693,9.5858,9.561,9.5858,37200.0
2010-11-24 11:40:00,11.61,11.61,11.59,11.59,44400.0,9.5858,9.5858,9.5693,9.5693,44400.0
2010-11-24 11:45:00,11.59,11.59,11.58,11.58,55600.0,9.5693,9.5693,9.561,9.561,55600.0
2010-11-24 11:50:00,11.58,11.6,11.58,11.59,52400.0,9.561,9.5775,9.561,9.5693,52400.0
2010-11-24 11:55:00,11.59,11.6,11.58,11.6,71600.0,9.5693,9.5775,9.561,9.5775,71600.0
2010-11-24 12:00:00,11.6,11.61,11.59,11.6,71200.0,9.5775,9.5858,9.5693,9.5775,71200.0
2010-11-24 12:05:00,11.6,11.61,11.6,11.61,38000.0,9.5775,9.5858,9.5775,9.5858,38000.0
2010-11-24 12:10:00,11.61,11.62,11.61,11.62,92400.0,9.5858,9.594,9.5858,9.594,92400.0
2010-11-24 12:15:00,11.62,11.62,11.62,11.62,57600.0,9.594,9.594,9.594,9.594,57600.0
2010-11-24 12:20:00,11.62,11.63,11.62,11.63,72800.0,9.594,9.6023,9.594,9.6023,72800.0
2010-11-24 12:25:00,11.63,11.63,11.61,11.62,40800.0,9.6023,9.6023,9.5858,9.594,40800.0
2010-11-24 12:30:00,11.62,11.64,11.62,11.63,66000.0,9.594,9.6105,9.594,9.6023,66000.0
2010-11-24 12:35:00,11.63,11.63,11.61,11.61,38800.0,9.6023,9.6023,9.5858,9.5858,38800.0
2010-11-24 12:40:00,11.62,11.62,11.61,11.62,50000.0,9.594,9.594,9.5858,9.594,50000.0
2010-11-24 12:45:00,11.61,11.62,11.61,11.61,19200.0,9.5858,9.594,9.5858,9.5858,19200.0
2010-11-24 12:50:00,11.61,11.63,11.61,11.62,60800.0,9.5858,9.6023,9.5858,9.594,60800.0
2010-11-24 12:55:00,11.62,11.62,11.6,11.61,64400.0,9.594,9.594,9.5775,9.5858,64400.0
2010-11-24 13:00:00,11.61,11.61,11.6,11.6,115200.0,9.5858,9.5858,9.5775,9.5775,115200.0
2010-11-24 13:05:00,11.6,11.61,11.6,11.61,32800.0,9.5775,9.5858,9.5775,9.5858,32800.0
2010-11-24 13:10:00,11.61,11.62,11.61,11.62,40800.0,9.5858,9.594,9.5858,9.594,40800.0
2010-11-24 13:15:00,11.62,11.62,11.62,11.62,31600.0,9.594,9.594,9.594,9.594,31600.0
2010-11-24 13:20:00,11.62,11.63,11.61,11.62,71200.0,9.594,9.6023,9.5858,9.594,71200.0
2010-11-24 13:25:00,11.62,11.62,11.61,11.62,30800.0,9.594,9.594,9.5858,9.594,30800.0
2010-11-24 13:30:00,11.62,11.62,11.61,11.61,44400.0,9.594,9.594,9.5858,9.5858,44400.0
2010-11-24 13:35:00,11.61,11.62,11.61,11.62,12800.0,9.5858,9.594,9.5858,9.594,12800.0
2010-11-24 13:40:00,11.62,11.62,11.61,11.61,46400.0,9.594,9.594,9.5858,9.5858,46400.0
2010-11-24 13:45:00,11.61,11.61,11.61,11.61,26000.0,9.5858,9.5858,9.5858,9.5858,26000.0
2010-11-24 13:50:00,11.61,11.61,11.6,11.6,21600.0,9.5858,9.5858,9.5775,9.5775,21600.0
2010-11-24 13:55:00,11.61,11.61,11.6,11.6,54400.0,9.5858,9.5858,9.5775,9.5775,54400.0
2010-11-24 14:00:00,11.6,11.62,11.6,11.62,74800.0,9.5775,9.594,9.5775,9.594,74800.0
2010-11-24 14:05:00,11.62,11.62,11.61,11.62,98400.0,9.594,9.594,9.5858,9.594,98400.0
2010-11-24 14:10:00,11.61,11.61,11.61,11.61,47200.0,9.5858,9.5858,9.5858,9.5858,47200.0
2010-11-24 14:15:00,11.61,11.61,11.59,11.59,47600.0,9.5858,9.5858,9.5693,9.5693,47600.0
2010-11-24 14:20:00,11.59,11.59,11.59,11.59,24000.0,9.5693,9.5693,9.5693,9.5693,24000.0
2010-11-24 14:25:00,11.59,11.6,11.59,11.6,47600.0,9.5693,9.5775,9.5693,9.5775,47600.0
2010-11-24 14:30:00,11.6,11.6,11.6,11.6,36000.0,9.5775,9.5775,9.5775,9.5775,36000.0
2010-11-24 14:35:00,11.6,11.61,11.6,11.6,60000.0,9.5775,9.5858,9.5775,9.5775,60000.0
2010-11-24 14:40:00,11.6,11.6,11.6,11.6,52400.0,9.5775,9.5775,9.5775,9.5775,52400.0
2010-11-24 14:45:00,11.6,11.6,11.59,11.59,34800.0,9.5775,9.5775,9.5693,9.5693,34800.0
2010-11-24 14:50:00,11.59,11.6,11.59,11.6,41200.0,9.5693,9.5775,9.5693,9.5775,41200.0
2010-11-24 14:55:00,11.6,11.61,11.6,11.61,58000.0,9.5775,9.5858,9.5775,9.5858,58000.0
2010-11-24 15:00:00,11.61,11.63,11.61,11.62,88000.0,9.5858,9.6023,9.5858,9.594,88000.0
2010-11-24 15:05:00,11.62,11.63,11.62,11.62,49200.0,9.594,9.6023,9.594,9.594,49200.0
2010-11-24 15:10:00,11.63,11.63,11.62,11.62,37600.0,9.6023,9.6023,9.594,9.594,37600.0
2010-11-24 15:15:00,11.63,11.63,11.62,11.63,84400.0,9.6023,9.6023,9.594,9.6023,84400.0
2010-11-24 15:20:00,11.63,11.64,11.63,11.63,132800.0,9.6023,9.6105,9.6023,9.6023,132800.0
2010-11-24 15:25:00,11.63,11.63,11.63,11.63,60000.0,9.6023,9.6023,9.6023,9.6023,60000.0
2010-11-24 15:30:00,11.63,11.63,11.62,11.63,90800.0,9.6023,9.6023,9.594,9.6023,90800.0
2010-11-24 15:35:00,11.63,11.63,11.61,11.62,107200.0,9.6023,9.6023,9.5858,9.594,107200.0
2010-11-24 15:40:00,11.62,11.63,11.62,11.63,112000.0,9.594,9.6023,9.594,9.6023,112000.0
2010-11-24 15:45:00,11.63,11.63,11.6,11.6,234400.0,9.6023,9.6023,9.5775,9.5775,234400.0
2010-11-24 15:50:00,11.6,11.62,11.6,11.62,224800.0,9.5775,9.594,9.5775,9.594,224800.0
2010-11-24 15:55:00,11.62,11.63,11.62,11.63,344000.0,9.594,9.6023,9.594,9.6023,344000.0
2010-11-26 09:30:00,11.57,11.6,11.52,11.6,178000.0,9.5527,9.5775,9.5115,9.5775,178000.0
2010-11-26 09:35:00,11.6,11.61,11.54,11.55,78000.0,9.5775,9.5858,9.528,9.5362,78000.0
2010-11-26 09:40:00,11.55,11.58,11.54,11.54,75200.0,9.5362,9.561,9.528,9.528,75200.0
2010-11-26 09:45:00,11.54,11.55,11.53,11.53,136000.0,9.528,9.5362,9.5197,9.5197,136000.0
2010-11-26 09:50:00,11.53,11.54,11.51,11.53,177600.0,9.5197,9.528,9.5032,9.5197,177600.0
2010-11-26 09:55:00,11.53,11.56,11.53,11.55,48400.0,9.5197,9.5445,9.5197,9.5362,48400.0
2010-11-26 10:00:00,11.55,11.56,11.55,11.55,150400.0,9.5362,9.5445,9.5362,9.5362,150400.0
2010-11-26 10:05:00,11.56,11.58,11.55,11.58,74800.0,9.5445,9.561,9.5362,9.561,74800.0
2010-11-26 10:10:00,11.58,11.6,11.58,11.6,57600.0,9.561,9.5775,9.561,9.5775,57600.0
2010-11-26 10:15:00,11.6,11.6,11.58,11.59,47600.0,9.5775,9.5775,9.561,9.5693,47600.0
2010-11-26 10:20:00,11.59,11.59,11.56,11.56,48000.0,9.5693,9.5693,9.5445,9.5445,48000.0
2010-11-26 10:25:00,11.56,11.58,11.56,11.57,144400.0,9.5445,9.561,9.5445,9.5527,144400.0
2010-11-26 10:30:00,11.57,11.57,11.55,11.56,85600.0,9.5527,9.5527,9.5362,9.5445,85600.0
2010-11-26 10:35:00,11.56,11.58,11.55,11.56,51200.0,9.5445,9.561,9.5362,9.5445,51200.0
2010-11-26 10:40:00,11.57,11.59,11.56,11.59,82000.0,9.5527,9.5693,9.5445,9.5693,82000.0
2010-11-26 10:45:00,11.59,11.6,11.58,11.6,114400.0,9.5693,9.5775,9.561,9.5775,114400.0
2010-11-26 10:50:00,11.6,11.6,11.59,11.6,63200.0,9.5775,9.5775,9.5693,9.5775,63200.0
2010-11-26 10:55:00,11.59,11.6,11.58,11.59,72000.0,9.5693,9.5775,9.561,9.5693,72000.0
2010-11-26 11:00:00,11.59,11.59,11.59,11.59,66800.0,9.5693,9.5693,9.5693,9.5693,66800.0
2010-11-26 11:05:00,11.58,11.59,11.58,11.58,130400.0,9.561,9.5693,9.561,9.561,130400.0
2010-11-26 11:10:00,11.58,11.6,11.58,11.6,108400.0,9.561,9.5775,9.561,9.5775,108400.0
2010-11-26 11:15:00,11.6,11.6,11.59,11.59,45200.0,9.5775,9.5775,9.5693,9.5693,45200.0
2010-11-26 11:20:00,11.59,11.59,11.58,11.58,51600.0,9.5693,9.5693,9.561,9.561,51600.0
2010-11-26 11:25:00,11.58,11.59,11.57,11.59,86400.0,9.561,9.5693,9.5527,9.5693,86400.0
2010-11-26 11:30:00,11.59,11.6,11.59,11.59,50000.0,9.5693,9.5775,9.5693,9.5693,50000.0
2010-11-26 11:35:00,11.59,11.59,11.58,11.59,29600.0,9.5693,9.5693,9.561,9.5693,29600.0
2010-11-26 11:40:00,11.59,11.59,11.58,11.58,43600.0,9.5693,9.5693,9.561,9.561,43600.0
2010-11-26 11:45:00,11.58,11.59,11.58,11.58,33600.0,9.561,9.5693,9.561,9.561,33600.0
2010-11-26 11:50:00,11.58,11.58,11.58,11.58,50800.0,9.561,9.561,9.561,9.561,50800.0
2010-11-26 11:55:00,11.58,11.58,11.58,11.58,40400.0,9.561,9.561,9.561,9.561,40400.0
2010-11-26 12:00:00,11.58,11.58,11.58,11.58,43200.0,9.561,9.561,9.561,9.561,43200.0
2010-11-26 12:05:00,11.58,11.6,11.58,11.59,55600.0,9.561,9.5775,9.561,9.5693,55600.0
2010-11-26 12:10:00,11.59,11.6,11.59,11.6,27200.0,9.5693,9.5775,9.5693,9.5775,27200.0
2010-11-26 12:15:00,11.61,11.61,11.6,11.61,28800.0,9.5858,9.5858,9.5775,9.5858,28800.0
2010-11-26 12:20:00,11.61,11.62,11.61,11.62,22400.0,9.5858,9.594,9.5858,9.594,22400.0
2010-11-26 12:25:00,11.61,11.62,11.61,11.61,34000.0,9.5858,9.594,9.5858,9.5858,34000.0
2010-11-26 12:30:00,11.61,11.61,11.6,11.61,48400.0,9.5858,9.5858,9.5775,9.5858,48400.0
2010-11-26 12:35:00,11.61,11.61,11.61,11.61,55600.0,9.5858,9.5858,9.5858,9.5858,55600.0
2010-11-26 12:40:00,11.61,11.61,11.6,11.6,92000.0,9.5858,9.5858,9.5775,9.5775,92000.0
2010-11-26 12:45:00,11.6,11.6,11.58,11.59,223200.0,9.5775,9.5775,9.561,9.5693,223200.0
2010-11-26 12:50:00,11.59,11.59,11.58,11.58,111600.0,9.5693,9.5693,9.561,9.561,111600.0
2010-11-26 12:55:00,11.58,11.59,11.57,11.58,214000.0,9.561,9.5693,9.5527,9.561,214000.0
2010-11-29 09:30:00,11.52,11.52,11.35,11.35,448800.0,9.5115,9.5115,9.3711,9.3711,448800.0
2010-11-29 09:35:00,11.35,11.39,11.33,11.35,376400.0,9.3711,9.4041,9.3546,9.3711,376400.0
2010-11-29 09:40:00,11.36,11.36,11.32,11.34,210400.0,9.3794,9.3794,9.3463,9.3628,210400.0
2010-11-29 09:45:00,11.35,11.35,11.31,11.31,284800.0,9.3711,9.3711,9.3381,9.3381,284800.0
2010-11-29 09:50:00,11.31,11.32,11.25,11.25,511200.0,9.3381,9.3463,9.2885,9.2885,511200.0
2010-11-29 09:55:00,11.25,11.28,11.23,11.27,475600.0,9.2885,9.3133,9.272,9.305,475600.0
2010-11-29 10:00:00,11.27,11.28,11.25,11.26,440000.0,9.305,9.3133,9.2885,9.2968,440000.0
2010-11-29 10:05:00,11.26,11.3,11.25,11.3,350000.0,9.2968,9.3298,9.2885,9.3298,350000.0
2010-11-29 10:10:00,11.3,11.3,11.27,11.29,243200.0,9.3298,9.3298,9.305,9.3216,243200.0
2010-11-29 10:15:00,11.29,11.29,11.27,11.27,106000.0,9.3216,9.3216,9.305,9.305,106000.0
2010-11-29 10:20:00,11.27,11.27,11.25,11.25,389200.0,9.305,9.305,9.2885,9.2885,389200.0
2010-11-29 10:25:00,11.25,11.26,11.25,11.25,280000.0,9.2885,9.2968,9.2885,9.2885,280000.0
2010-11-29 10:30:00,11.25,11.28,11.25,11.25,392400.0,9.2885,9.3133,9.2885,9.2885,392400.0
2010-11-29 10:35:00,11.25,11.26,11.25,11.26,224800.0,9.2885,9.2968,9.2885,9.2968,224800.0
2010-11-29 10:40:00,11.26,11.27,11.25,11.25,244000.0,9.2968,9.305,9.2885,9.2885,244000.0
2010-11-29 10:45:00,11.25,11.27,11.25,11.27,288000.0,9.2885,9.305,9.2885,9.305,288000.0
2010-11-29 10:50:00,11.27,11.28,11.26,11.26,161200.0,9.305,9.3133,9.2968,9.2968,161200.0
2010-11-29 10:55:00,11.26,11.27,11.25,11.26,203600.0,9.2968,9.305,9.2885,9.2968,203600.0
2010-11-29 11:00:00,11.26,11.27,11.25,11.27,124000.0,9.2968,9.305,9.2885,9.305,124000.0
2010-11-29 11:05:00,11.27,11.27,11.25,11.26,132400.0,9.305,9.305,9.2885,9.2968,132400.0
2010-11-29 11:10:00,11.26,11.29,11.26,11.28,146000.0,9.2968,9.3216,9.2968,9.3133,146000.0
2010-11-29 11:15:00,11.28,11.29,11.26,11.27,163600.0,9.3133,9.3216,9.2968,9.305,163600.0
2010-11-29 11:20:00,11.27,11.29,11.26,11.26,191200.0,9.305,9.3216,9.2968,9.2968,191200.0
2010-11-29 11:25:00,11.26,11.26,11.25,11.26,122800.0,9.2968,9.2968,9.2885,9.2968,122800.0
2010-11-29 11:30:00,11.26,11.27,11.25,11.26,97600.0,9.2968,9.305,9.2885,9.2968,97600.0
2010-11-29 11:35:00,11.26,11.26,11.25,11.25,96800.0,9.2968,9.2968,9.2885,9.2885,96800.0
2010-11-29 11:40:00,11.25,11.26,11.25,11.25,221600.0,9.2885,9.2968,9.2885,9.2885,221600.0
2010-11-29 11:45:00,11.25,11.26,11.25,11.25,206400.0,9.2885,9.2968,9.2885,9.2885,206400.0
2010-11-29 11:50:00,11.26,11.26,11.25,11.25,259200.0,9.2968,9.2968,9.2885,9.2885,259200.0
2010-11-29 11:55:00,11.25,11.26,11.24,11.25,244000.0,9.2885,9.2968,9.2803,9.2885,244000.0
2010-11-29 12:00:00,11.25,11.26,11.25,11.26,184000.0,9.2885,9.2968,9.2885,9.2968,184000.0
2010-11-29 12:05:00,11.26,11.26,11.25,11.25,160800.0,9.2968,9.2968,9.2885,9.2885,160800.0
2010-11-29 12:10:00,11.25,11.26,11.25,11.25,158800.0,9.2885,9.2968,9.2885,9.2885,158800.0
2010-11-29 12:15:00,11.25,11.26,11.25,11.25,135600.0,9.2885,9.2968,9.2885,9.2885,135600.0
2010-11-29 12:20:00,11.25,11.26,11.25,11.25,164800.0,9.2885,9.2968,9.2885,9.2885,164800.0
2010-11-29 12:25:00,11.25,11.25,11.25,11.25,108000.0,9.2885,9.2885,9.2885,9.2885,108000.0
2010-11-29 12:30:00,11.25,11.27,11.25,11.27,147600.0,9.2885,9.305,9.2885,9.305,147600.0
2010-11-29 12:35:00,11.27,11.29,11.27,11.28,127200.0,9.305,9.3216,9.305,9.3133,127200.0
2010-11-29 12:40:00,11.28,11.29,11.28,11.28,120800.0,9.3133,9.3216,9.3133,9.3133,120800.0
2010-11-29 12:45:00,11.28,11.3,11.27,11.3,172800.0,9.3133,9.3298,9.305,9.3298,172800.0
2010-11-29 12:50:00,11.3,11.3,11.28,11.29,98000.0,9.3298,9.3298,9.3133,9.3216,98000.0
2010-11-29 12:55:00,11.29,11.29,11.28,11.28,74800.0,9.3216,9.3216,9.3133,9.3133,74800.0
2010-11-29 13:00:00,11.28,11.28,11.27,11.27,76000.0,9.3133,9.3133,9.305,9.305,76000.0
2010-11-29 13:05:00,11.27,11.28,11.27,11.27,59200.0,9.305,9.3133,9.305,9.305,59200.0
2010-11-29 13:10:00,11.27,11.28,11.27,11.27,70000.0,9.305,9.3133,9.305,9.305,70000.0
2010-11-29 13:15:00,11.27,11.27,11.26,11.26,130800.0,9.305,9.305,9.2968,9.2968,130800.0
2010-11-29 13:20:00,11.26,11.27,11.26,11.26,88400.0,9.2968,9.305,9.2968,9.2968,88400.0
2010-11-29 13:25:00,11.26,11.26,11.26,11.26,154800.0,9.2968,9.2968,9.2968,9.2968,154800.0
2010-11-29 13:30:00,11.26,11.26,11.25,11.25,206400.0,9.2968,9.2968,9.2885,9.2885,206400.0
2010-11-29 13:35:00,11.25,11.25,11.25,11.25,137600.0,9.2885,9.2885,9.2885,9.2885,137600.0
2010-11-29 13:40:00,11.25,11.26,11.25,11.25,163600.0,9.2885,9.2968,9.2885,9.2885,163600.0
2010-11-29 13:45:00,11.26,11.26,11.25,11.26,134000.0,9.2968,9.2968,9.2885,9.2968,134000.0
2010-11-29 13:50:00,11.25,11.26,11.25,11.26,62800.0,9.2885,9.2968,9.2885,9.2968,62800.0
2010-11-29 13:55:00,11.26,11.26,11.25,11.26,86000.0,9.2968,9.2968,9.2885,9.2968,86000.0
2010-11-29 14:00:00,11.26,11.27,11.26,11.26,88000.0,9.2968,9.305,9.2968,9.2968,88000.0
2010-11-29 14:05:00,11.26,11.26,11.25,11.26,61200.0,9.2968,9.2968,9.2885,9.2968,61200.0
2010-11-29 14:10:00,11.26,11.27,11.25,11.26,84800.0,9.2968,9.305,9.2885,9.2968,84800.0
2010-11-29 14:15:00,11.26,11.27,11.26,11.27,60000.0,9.2968,9.305,9.2968,9.305,60000.0
2010-11-29 14:20:00,11.27,11.27,11.25,11.25,59600.0,9.305,9.305,9.2885,9.2885,59600.0
2010-11-29 14:25:00,11.26,11.28,11.25,11.28,116000.0,9.2968,9.3133,9.2885,9.3133,116000.0
2010-11-29 14:30:00,11.28,11.29,11.28,11.29,170800.0,9.3133,9.3216,9.3133,9.3216,170800.0
2010-11-29 14:35:00,11.29,11.31,11.29,11.31,159600.0,9.3216,9.3381,9.3216,9.3381,159600.0
2010-11-29 14:40:00,11.31,11.32,11.3,11.3,180800.0,9.3381,9.3463,9.3298,9.3298,180800.0
2010-11-29 14:45:00,11.31,11.31,11.3,11.31,155600.0,9.3381,9.3381,9.3298,9.3381,155600.0
2010-11-29 14:50:00,11.3,11.31,11.3,11.31,122400.0,9.3298,9.3381,9.3298,9.3381,122400.0
2010-11-29 14:55:00,11.31,11.33,11.31,11.33,132800.0,9.3381,9.3546,9.3381,9.3546,132800.0
2010-11-29 15:00:00,11.33,11.34,11.33,11.33,111200.0,9.3546,9.3628,9.3546,9.3546,111200.0
2010-11-29 15:05:00,11.33,11.34,11.32,11.33,106800.0,9.3546,9.3628,9.3463,9.3546,106800.0
2010-11-29 15:10:00,11.33,11.34,11.33,11.34,121200.0,9.3546,9.3628,9.3546,9.3628,121200.0
2010-11-29 15:15:00,11.34,11.36,11.34,11.35,313600.0,9.3628,9.3794,9.3628,9.3711,313600.0
2010-11-29 15:20:00,11.35,11.35,11.34,11.34,244800.0,9.3711,9.3711,9.3628,9.3628,244800.0
2010-11-29 15:25:00,11.34,11.35,11.34,11.34,240800.0,9.3628,9.3711,9.3628,9.3628,240800.0
2010-11-29 15:30:00,11.34,11.34,11.32,11.33,224400.0,9.3628,9.3628,9.3463,9.3546,224400.0
2010-11-29 15:35:00,11.33,11.34,11.33,11.34,150000.0,9.3546,9.3628,9.3546,9.3628,150000.0
2010-11-29 15:40:00,11.34,11.35,11.33,11.35,373200.0,9.3628,9.3711,9.3546,9.3711,373200.0
2010-11-29 15:45:00,11.34,11.36,11.34,11.35,406000.0,9.3628,9.3794,9.3628,9.3711,406000.0
2010-11-29 15:50:00,11.35,11.36,11.33,11.33,507200.0,9.3711,9.3794,9.3546,9.3546,507200.0
2010-11-29 15:55:00,11.33,11.34,11.32,11.32,867600.0,9.3546,9.3628,9.3463,9.3463,867600.0
2010-11-30 09:30:00,11.26,11.29,11.25,11.27,212400.0,9.2968,9.3216,9.2885,9.305,212400.0
2010-11-30 09:35:00,11.28,11.32,11.25,11.31,357200.0,9.3133,9.3463,9.2885,9.3381,357200.0
2010-11-30 09:40:00,11.31,11.35,11.29,11.34,294800.0,9.3381,9.3711,9.3216,9.3628,294800.0
2010-11-30 09:45:00,11.34,11.34,11.31,11.31,210800.0,9.3628,9.3628,9.3381,9.3381,210800.0
2010-11-30 09:50:00,11.31,11.33,11.31,11.31,142800.0,9.3381,9.3546,9.3381,9.3381,142800.0
2010-11-30 09:55:00,11.32,11.36,11.32,11.35,118000.0,9.3463,9.3794,9.3463,9.3711,118000.0
2010-11-30 10:00:00,11.35,11.38,11.34,11.37,374000.0,9.3711,9.3959,9.3628,9.3876,374000.0
2010-11-30 10:05:00,11.36,11.37,11.35,11.35,160800.0,9.3794,9.3876,9.3711,9.3711,160800.0
2010-11-30 10:10:00,11.36,11.37,11.35,11.37,100000.0,9.3794,9.3876,9.3711,9.3876,100000.0
2010-11-30 10:15:00,11.37,11.4,11.37,11.39,154400.0,9.3876,9.4124,9.3876,9.4041,154400.0
2010-11-30 10:20:00,11.39,11.42,11.38,11.42,117200.0,9.4041,9.4289,9.3959,9.4289,117200.0
2010-11-30 10:25:00,11.42,11.44,11.41,11.43,186400.0,9.4289,9.4454,9.4206,9.4371,186400.0
2010-11-30 10:30:00,11.42,11.42,11.4,11.4,109600.0,9.4289,9.4289,9.4124,9.4124,109600.0
2010-11-30 10:35:00,11.4,11.42,11.4,11.42,94000.0,9.4124,9.4289,9.4124,9.4289,94000.0
2010-11-30 10:40:00,11.42,11.42,11.41,11.42,112000.0,9.4289,9.4289,9.4206,9.4289,112000.0
2010-11-30 10:45:00,11.42,11.43,11.41,11.42,85600.0,9.4289,9.4371,9.4206,9.4289,85600.0
2010-11-30 10:50:00,11.42,11.42,11.38,11.39,131600.0,9.4289,9.4289,9.3959,9.4041,131600.0
2010-11-30 10:55:00,11.39,11.42,11.39,11.42,61600.0,9.4041,9.4289,9.4041,9.4289,61600.0
2010-11-30 11:00:00,11.42,11.45,11.41,11.45,210000.0,9.4289,9.4537,9.4206,9.4537,210000.0
2010-11-30 11:05:00,11.45,11.45,11.43,11.43,199200.0,9.4537,9.4537,9.4371,9.4371,199200.0
2010-11-30 11:10:00,11.43,11.44,11.41,11.42,148400.0,9.4371,9.4454,9.4206,9.4289,148400.0
2010-11-30 11:15:00,11.42,11.43,11.4,11.42,73200.0,9.4289,9.4371,9.4124,9.4289,73200.0
2010-11-30 11:20:00,11.42,11.44,11.41,11.43,78400.0,9.4289,9.4454,9.4206,9.4371,78400.0
2010-11-30 11:25:00,11.43,11.45,11.43,11.44,123600.0,9.4371,9.4537,9.4371,9.4454,123600.0
2010-11-30 11:30:00,11.44,11.44,11.43,11.43,106800.0,9.4454,9.4454,9.4371,9.4371,106800.0
2010-11-30 11:35:00,11.43,11.44,11.43,11.43,56000.0,9.4371,9.4454,9.4371,9.4371,56000.0
2010-11-30 11:40:00,11.43,11.44,11.43,11.43,89200.0,9.4371,9.4454,9.4371,9.4371,89200.0
2010-11-30 11:45:00,11.43,11.43,11.43,11.43,50000.0,9.4371,9.4371,9.4371,9.4371,50000.0
2010-11-30 11:50:00,11.43,11.44,11.42,11.43,67200.0,9.4371,9.4454,9.4289,9.4371,67200.0
2010-11-30 11:55:00,11.43,11.45,11.43,11.45,86800.0,9.4371,9.4537,9.4371,9.4537,86800.0
2010-11-30 12:00:00,11.45,11.47,11.45,11.46,84800.0,9.4537,9.4702,9.4537,9.4619,84800.0
2010-11-30 12:05:00,11.46,11.47,11.46,11.47,104000.0,9.4619,9.4702,9.4619,9.4702,104000.0
2010-11-30 12:10:00,11.47,11.48,11.47,11.47,139200.0,9.4702,9.4784,9.4702,9.4702,139200.0
2010-11-30 12:15:00,11.47,11.47,11.47,11.47,88800.0,9.4702,9.4702,9.4702,9.4702,88800.0
2010-11-30 12:20:00,11.47,11.47,11.46,11.46,77200.0,9.4702,9.4702,9.4619,9.4619,77200.0
2010-11-30 12:25:00,11.46,11.46,11.44,11.46,96400.0,9.4619,9.4619,9.4454,9.4619,96400.0
2010-11-30 12:30:00,11.47,11.47,11.44,11.44,148000.0,9.4702,9.4702,9.4454,9.4454,148000.0
2010-11-30 12:35:00,11.44,11.44,11.43,11.44,78000.0,9.4454,9.4454,9.4371,9.4454,78000.0
2010-11-30 12:40:00,11.44,11.45,11.43,11.44,111200.0,9.4454,9.4537,9.4371,9.4454,111200.0
2010-11-30 12:45:00,11.44,11.45,11.44,11.44,185600.0,9.4454,9.4537,9.4454,9.4454,185600.0
2010-11-30 12:50:00,11.45,11.46,11.44,11.45,142000.0,9.4537,9.4619,9.4454,9.4537,142000.0
2010-11-30 12:55:00,11.45,11.46,11.44,11.45,61200.0,9.4537,9.4619,9.4454,9.4537,61200.0
2010-11-30 13:00:00,11.45,11.47,11.44,11.46,127200.0,9.4537,9.4702,9.4454,9.4619,127200.0
2010-11-30 13:05:00,11.46,11.46,11.45,11.46,84000.0,9.4619,9.4619,9.4537,9.4619,84000.0
2010-11-30 13:10:00,11.46,11.47,11.46,11.46,38000.0,9.4619,9.4702,9.4619,9.4619,38000.0
2010-11-30 13:15:00,11.46,11.47,11.46,11.47,87200.0,9.4619,9.4702,9.4619,9.4702,87200.0
2010-11-30 13:20:00,11.47,11.48,11.47,11.47,78400.0,9.4702,9.4784,9.4702,9.4702,78400.0
2010-11-30 13:25:00,11.47,11.49,11.47,11.47,88800.0,9.4702,9.4867,9.4702,9.4702,88800.0
2010-11-30 13:30:00,11.47,11.47,11.47,11.47,26800.0,9.4702,9.4702,9.4702,9.4702,26800.0
2010-11-30 13:35:00,11.47,11.49,11.47,11.48,70800.0,9.4702,9.4867,9.4702,9.4784,70800.0
2010-11-30 13:40:00,11.48,11.48,11.46,11.46,52000.0,9.4784,9.4784,9.4619,9.4619,52000.0
2010-11-30 13:45:00,11.46,11.46,11.45,11.46,89600.0,9.4619,9.4619,9.4537,9.4619,89600.0
2010-11-30 13:50:00,11.46,11.46,11.45,11.46,73200.0,9.4619,9.4619,9.4537,9.4619,73200.0
2010-11-30 13:55:00,11.46,11.47,11.46,11.46,64400.0,9.4619,9.4702,9.4619,9.4619,64400.0
2010-11-30 14:00:00,11.47,11.47,11.45,11.46,133600.0,9.4702,9.4702,9.4537,9.4619,133600.0
2010-11-30 14:05:00,11.45,11.47,11.45,11.46,75600.0,9.4537,9.4702,9.4537,9.4619,75600.0
2010-11-30 14:10:00,11.47,11.47,11.46,11.47,42000.0,9.4702,9.4702,9.4619,9.4702,42000.0
2010-11-30 14:15:00,11.47,11.47,11.45,11.45,169600.0,9.4702,9.4702,9.4537,9.4537,169600.0
2010-11-30 14:20:00,11.45,11.45,11.44,11.44,222000.0,9.4537,9.4537,9.4454,9.4454,222000.0
2010-11-30 14:25:00,11.44,11.45,11.44,11.44,206400.0,9.4454,9.4537,9.4454,9.4454,206400.0
2010-11-30 14:30:00,11.44,11.45,11.44,11.44,132000.0,9.4454,9.4537,9.4454,9.4454,132000.0
2010-11-30 14:35:00,11.44,11.45,11.44,11.44,100800.0,9.4454,9.4537,9.4454,9.4454,100800.0
2010-11-30 14:40:00,11.44,11.45,11.44,11.44,81600.0,9.4454,9.4537,9.4454,9.4454,81600.0
2010-11-30 14:45:00,11.44,11.46,11.44,11.46,81600.0,9.4454,9.4619,9.4454,9.4619,81600.0
2010-11-30 14:50:00,11.45,11.46,11.44,11.45,124800.0,9.4537,9.4619,9.4454,9.4537,124800.0
2010-11-30 14:55:00,11.45,11.46,11.44,11.44,392800.0,9.4537,9.4619,9.4454,9.4454,392800.0
2010-11-30 15:00:00,11.44,11.46,11.44,11.46,242000.0,9.4454,9.4619,9.4454,9.4619,242000.0
2010-11-30 15:05:00,11.46,11.46,11.45,11.45,143200.0,9.4619,9.4619,9.4537,9.4537,143200.0
2010-11-30 15:10:00,11.45,11.45,11.43,11.44,143200.0,9.4537,9.4537,9.4371,9.4454,143200.0
2010-11-30 15:15:00,11.44,11.46,11.44,11.46,140400.0,9.4454,9.4619,9.4454,9.4619,140400.0
2010-11-30 15:20:00,11.46,11.46,11.45,11.46,179600.0,9.4619,9.4619,9.4537,9.4619,179600.0
2010-11-30 15:25:00,11.46,11.47,11.45,11.46,345600.0,9.4619,9.4702,9.4537,9.4619,345600.0
2010-11-30 15:30:00,11.46,11.47,11.44,11.44,316000.0,9.4619,9.4702,9.4454,9.4454,316000.0
2010-11-30 15:35:00,11.44,11.45,11.44,11.44,239600.0,9.4454,9.4537,9.4454,9.4454,239600.0
2010-11-30 15:40:00,11.44,11.45,11.42,11.42,354000.0,9.4454,9.4537,9.4289,9.4289,354000.0
2010-11-30 15:45:00,11.42,11.42,11.4,11.4,586400.0,9.4289,9.4289,9.4124,9.4124,586400.0
2010-11-30 15:50:00,11.4,11.42,11.39,11.41,474400.0,9.4124,9.4289,9.4041,9.4206,474400.0
2010-11-30 15:55:00,11.41,11.41,11.39,11.39,572800.0,9.4206,9.4206,9.4041,9.4041,572800.0
2010-12-01 09:30:00,11.61,11.61,11.55,11.59,544800.0,9.5858,9.5858,9.5362,9.5693,544800.0
2010-12-01 09:35:00,11.59,11.6,11.55,11.56,324800.0,9.5693,9.5775,9.5362,9.5445,324800.0
2010-12-01 09:40:00,11.56,11.58,11.52,11.53,458400.0,9.5445,9.561,9.5115,9.5197,458400.0
2010-12-01 09:45:00,11.53,11.53,11.51,11.51,282000.0,9.5197,9.5197,9.5032,9.5032,282000.0
2010-12-01 09:50:00,11.51,11.51,11.47,11.48,382400.0,9.5032,9.5032,9.4702,9.4784,382400.0
2010-12-01 09:55:00,11.48,11.51,11.48,11.51,377200.0,9.4784,9.5032,9.4784,9.5032,377200.0
2010-12-01 10:00:00,11.51,11.53,11.46,11.51,316000.0,9.5032,9.5197,9.4619,9.5032,316000.0
2010-12-01 10:05:00,11.51,11.51,11.47,11.47,220400.0,9.5032,9.5032,9.4702,9.4702,220400.0
2010-12-01 10:10:00,11.47,11.47,11.45,11.47,260800.0,9.4702,9.4702,9.4537,9.4702,260800.0
2010-12-01 10:15:00,11.47,11.47,11.45,11.47,215200.0,9.4702,9.4702,9.4537,9.4702,215200.0
2010-12-01 10:20:00,11.47,11.47,11.44,11.44,186000.0,9.4702,9.4702,9.4454,9.4454,186000.0
2010-12-01 10:25:00,11.43,11.43,11.41,11.41,210400.0,9.4371,9.4371,9.4206,9.4206,210400.0
2010-12-01 10:30:00,11.41,11.43,11.4,11.42,186400.0,9.4206,9.4371,9.4124,9.4289,186400.0
2010-12-01 10:35:00,11.42,11.46,11.42,11.46,232000.0,9.4289,9.4619,9.4289,9.4619,232000.0
2010-12-01 10:40:00,11.46,11.46,11.44,11.46,122800.0,9.4619,9.4619,9.4454,9.4619,122800.0
2010-12-01 10:45:00,11.45,11.46,11.44,11.45,191600.0,9.4537,9.4619,9.4454,9.4537,191600.0
2010-12-01 10:50:00,11.45,11.45,11.41,11.41,200000.0,9.4537,9.4537,9.4206,9.4206,200000.0
2010-12-01 10:55:00,11.41,11.43,11.41,11.42,166000.0,9.4206,9.4371,9.4206,9.4289,166000.0
2010-12-01 11:00:00,11.42,11.44,11.42,11.44,130800.0,9.4289,9.4454,9.4289,9.4454,130800.0
2010-12-01 11:05:00,11.44,11.45,11.44,11.45,118000.0,9.4454,9.4537,9.4454,9.4537,118000.0
2010-12-01 11:10:00,11.45,11.45,11.44,11.45,99600.0,9.4537,9.4537,9.4454,9.4537,99600.0
2010-12-01 11:15:00,11.45,11.45,11.44,11.44,92000.0,9.4537,9.4537,9.4454,9.4454,92000.0
2010-12-01 11:20:00,11.44,11.44,11.43,11.44,166800.0,9.4454,9.4454,9.4371,9.4454,166800.0
2010-12-01 11:25:00,11.44,11.44,11.44,11.44,92000.0,9.4454,9.4454,9.4454,9.4454,92000.0
2010-12-01 11:30:00,11.44,11.44,11.43,11.43,121600.0,9.4454,9.4454,9.4371,9.4371,121600.0
2010-12-01 11:35:00,11.44,11.44,11.43,11.43,115200.0,9.4454,9.4454,9.4371,9.4371,115200.0
2010-12-01 11:40:00,11.44,11.44,11.42,11.42,96800.0,9.4454,9.4454,9.4289,9.4289,96800.0
2010-12-01 11:45:00,11.43,11.43,11.42,11.42,54800.0,9.4371,9.4371,9.4289,9.4289,54800.0
2010-12-01 11:50:00,11.42,11.46,11.42,11.45,289600.0,9.4289,9.4619,9.4289,9.4537,289600.0
2010-12-01 11:55:00,11.45,11.48,11.45,11.47,344000.0,9.4537,9.4784,9.4537,9.4702,344000.0
2010-12-01 12:00:00,11.47,11.49,11.47,11.47,176800.0,9.4702,9.4867,9.4702,9.4702,176800.0
2010-12-01 12:05:00,11.47,11.47,11.46,11.47,104400.0,9.4702,9.4702,9.4619,9.4702,104400.0
2010-12-01 12:10:00,11.47,11.47,11.46,11.46,81600.0,9.4702,9.4702,9.4619,9.4619,81600.0
2010-12-01 12:15:00,11.46,11.46,11.44,11.44,114800.0,9.4619,9.4619,9.4454,9.4454,114800.0
2010-12-01 12:20:00,11.44,11.45,11.43,11.44,105200.0,9.4454,9.4537,9.4371,9.4454,105200.0
2010-12-01 12:25:00,11.43,11.44,11.43,11.43,120400.0,9.4371,9.4454,9.4371,9.4371,120400.0
2010-12-01 12:30:00,11.43,11.43,11.43,11.43,101200.0,9.4371,9.4371,9.4371,9.4371,101200.0
2010-12-01 12:35:00,11.43,11.43,11.41,11.41,163600.0,9.4371,9.4371,9.4206,9.4206,163600.0
2010-12-01 12:40:00,11.41,11.42,11.4,11.42,119200.0,9.4206,9.4289,9.4124,9.4289,119200.0
2010-12-01 12:45:00,11.42,11.42,11.41,11.42,197200.0,9.4289,9.4289,9.4206,9.4289,197200.0
2010-12-01 12:50:00,11.42,11.42,11.41,11.41,99600.0,9.4289,9.4289,9.4206,9.4206,99600.0
2010-12-01 12:55:00,11.41,11.42,11.39,11.4,264800.0,9.4206,9.4289,9.4041,9.4124,264800.0
2010-12-01 13:00:00,11.4,11.41,11.39,11.4,224400.0,9.4124,9.4206,9.4041,9.4124,224400.0
2010-12-01 13:05:00,11.4,11.4,11.39,11.4,159200.0,9.4124,9.4124,9.4041,9.4124,159200.0
2010-12-01 13:10:00,11.4,11.41,11.4,11.41,108800.0,9.4124,9.4206,9.4124,9.4206,108800.0
2010-12-01 13:15:00,11.41,11.42,11.39,11.39,197600.0,9.4206,9.4289,9.4041,9.4041,197600.0
2010-12-01 13:20:00,11.39,11.4,11.38,11.4,253600.0,9.4041,9.4124,9.3959,9.4124,253600.0
2010-12-01 13:25:00,11.4,11.4,11.38,11.4,220800.0,9.4124,9.4124,9.3959,9.4124,220800.0
2010-12-01 13:30:00,11.4,11.41,11.39,11.4,168800.0,9.4124,9.4206,9.4041,9.4124,168800.0
2010-12-01 13:35:00,11.4,11.4,11.39,11.4,216800.0,9.4124,9.4124,9.4041,9.4124,216800.0
2010-12-01 13:40:00,11.4,11.4,11.38,11.39,191200.0,9.4124,9.4124,9.3959,9.4041,191200.0
2010-12-01 13:45:00,11.39,11.39,11.38,11.39,91200.0,9.4041,9.4041,9.3959,9.4041,91200.0
2010-12-01 13:50:00,11.39,11.4,11.39,11.4,240000.0,9.4041,9.4124,9.4041,9.4124,240000.0
2010-12-01 13:55:00,11.4,11.4,11.4,11.4,302000.0,9.4124,9.4124,9.4124,9.4124,302000.0
2010-12-01 14:00:00,11.4,11.42,11.4,11.41,402400.0,9.4124,9.4289,9.4124,9.4206,402400.0
2010-12-01 14:05:00,11.41,11.42,11.41,11.42,169200.0,9.4206,9.4289,9.4206,9.4289,169200.0
2010-12-01 14:10:00,11.42,11.43,11.42,11.43,90000.0,9.4289,9.4371,9.4289,9.4371,90000.0
2010-12-01 14:15:00,11.43,11.43,11.41,11.42,240800.0,9.4371,9.4371,9.4206,9.4289,240800.0
2010-12-01 14:20:00,11.42,11.43,11.41,11.41,95600.0,9.4289,9.4371,9.4206,9.4206,95600.0
2010-12-01 14:25:00,11.41,11.41,11.4,11.4,106800.0,9.4206,9.4206,9.4124,9.4124,106800.0
2010-12-01 14:30:00,11.4,11.4,11.4,11.4,232000.0,9.4124,9.4124,9.4124,9.4124,232000.0
2010-12-01 14:35:00,11.4,11.4,11.39,11.39,202800.0,9.4124,9.4124,9.4041,9.4041,202800.0
2010-12-01 14:40:00,11.39,11.39,11.38,11.38,304400.0,9.4041,9.4041,9.3959,9.3959,304400.0
2010-12-01 14:45:00,11.38,11.39,11.37,11.38,157600.0,9.3959,9.4041,9.3876,9.3959,157600.0
2010-12-01 14:50:00,11.38,11.38,11.38,11.38,95600.0,9.3959,9.3959,9.3959,9.3959,95600.0
2010-12-01 14:55:00,11.38,11.39,11.38,11.38,378000.0,9.3959,9.4041,9.3959,9.3959,378000.0
2010-12-01 15:00:00,11.38,11.38,11.38,11.38,204400.0,9.3959,9.3959,9.3959,9.3959,204400.0
2010-12-01 15:05:00,11.38,11.38,11.38,11.38,104400.0,9.3959,9.3959,9.3959,9.3959,104400.0
2010-12-01 15:10:00,11.38,11.38,11.37,11.37,335600.0,9.3959,9.3959,9.3876,9.3876,335600.0
2010-12-01 15:15:00,11.37,11.37,11.36,11.36,186800.0,9.3876,9.3876,9.3794,9.3794,186800.0
2010-12-01 15:20:00,11.36,11.37,11.35,11.36,326000.0,9.3794,9.3876,9.3711,9.3794,326000.0
2010-12-01 15:25:00,11.35,11.36,11.35,11.36,228000.0,9.3711,9.3794,9.3711,9.3794,228000.0
2010-12-01 15:30:00,11.36,11.36,11.34,11.36,757200.0,9.3794,9.3794,9.3628,9.3794,757200.0
2010-12-01 15:35:00,11.36,11.38,11.36,11.38,436000.0,9.3794,9.3959,9.3794,9.3959,436000.0
2010-12-01 15:40:00,11.38,11.39,11.38,11.39,489600.0,9.3959,9.4041,9.3959,9.4041,489600.0
2010-12-01 15:45:00,11.39,11.39,11.38,11.38,443600.0,9.4041,9.4041,9.3959,9.3959,443600.0
2010-12-01 15:50:00,11.38,11.39,11.38,11.38,694400.0,9.3959,9.4041,9.3959,9.3959,694400.0
2010-12-01 15:55:00,11.38,11.4,11.38,11.39,1195600.0,9.3959,9.4124,9.3959,9.4041,1195600.0
2010-12-02 09:30:00,11.08,11.15,11.04,11.14,1398000.0,9.1482,9.206,9.1151,9.1977,1398000.0
2010-12-02 09:35:00,11.14,11.16,11.03,11.04,1453600.0,9.1977,9.2142,9.1069,9.1151,1453600.0
2010-12-02 09:40:00,11.04,11.04,10.99,11.01,971200.0,9.1151,9.1151,9.0739,9.0904,971200.0
2010-12-02 09:45:00,11.01,11.06,10.97,11.06,1190400.0,9.0904,9.1317,9.0573,9.1317,1190400.0
2010-12-02 09:50:00,11.06,11.07,11.05,11.06,890000.0,9.1317,9.1399,9.1234,9.1317,890000.0
2010-12-02 09:55:00,11.06,11.09,11.03,11.08,633600.0,9.1317,9.1564,9.1069,9.1482,633600.0
2010-12-02 10:00:00,11.08,11.12,11.05,11.08,566400.0,9.1482,9.1812,9.1234,9.1482,566400.0
2010-12-02 10:05:00,11.08,11.11,11.06,11.09,551600.0,9.1482,9.1729,9.1317,9.1564,551600.0
2010-12-02 10:10:00,11.09,11.13,11.09,11.13,729600.0,9.1564,9.1895,9.1564,9.1895,729600.0
2010-12-02 10:15:00,11.13,11.14,11.11,11.11,322000.0,9.1895,9.1977,9.1729,9.1729,322000.0
2010-12-02 10:20:00,11.1,11.13,11.08,11.13,550400.0,9.1647,9.1895,9.1482,9.1895,550400.0
2010-12-02 10:25:00,11.13,11.13,11.09,11.1,363600.0,9.1895,9.1895,9.1564,9.1647,363600.0
2010-12-02 10:30:00,11.1,11.11,11.09,11.1,253200.0,9.1647,9.1729,9.1564,9.1647,253200.0
2010-12-02 10:35:00,11.1,11.14,11.1,11.14,1316000.0,9.1647,9.1977,9.1647,9.1977,1316000.0
2010-12-02 10:40:00,11.14,11.16,11.14,11.15,270000.0,9.1977,9.2142,9.1977,9.206,270000.0
2010-12-02 10:45:00,11.15,11.16,11.14,11.14,339200.0,9.206,9.2142,9.1977,9.1977,339200.0
2010-12-02 10:50:00,11.14,11.15,11.12,11.13,246800.0,9.1977,9.206,9.1812,9.1895,246800.0
2010-12-02 10:55:00,11.13,11.17,11.13,11.16,271600.0,9.1895,9.2225,9.1895,9.2142,271600.0
2010-12-02 11:00:00,11.16,11.16,11.13,11.14,393200.0,9.2142,9.2142,9.1895,9.1977,393200.0
2010-12-02 11:05:00,11.14,11.15,11.12,11.13,373200.0,9.1977,9.206,9.1812,9.1895,373200.0
2010-12-02 11:10:00,11.13,11.16,11.13,11.15,313200.0,9.1895,9.2142,9.1895,9.206,313200.0
2010-12-02 11:15:00,11.15,11.16,11.15,11.15,316000.0,9.206,9.2142,9.206,9.206,316000.0
2010-12-02 11:20:00,11.15,11.15,11.15,11.15,270400.0,9.206,9.206,9.206,9.206,270400.0
2010-12-02 11:25:00,11.15,11.19,11.15,11.19,246000.0,9.206,9.239,9.206,9.239,246000.0
2010-12-02 11:30:00,11.19,11.19,11.18,11.18,179600.0,9.239,9.239,9.2307,9.2307,179600.0
2010-12-02 11:35:00,11.18,11.18,11.15,11.15,203600.0,9.2307,9.2307,9.206,9.206,203600.0
2010-12-02 11:40:00,11.15,11.16,11.15,11.15,268800.0,9.206,9.2142,9.206,9.206,268800.0
2010-12-02 11:45:00,11.15,11.18,11.15,11.17,149600.0,9.206,9.2307,9.206,9.2225,149600.0
2010-12-02 11:50:00,11.18,11.19,11.16,11.19,303600.0,9.2307,9.239,9.2142,9.239,303600.0
2010-12-02 11:55:00,11.19,11.19,11.17,11.18,331200.0,9.239,9.239,9.2225,9.2307,331200.0
2010-12-02 12:00:00,11.18,11.19,11.18,11.19,259200.0,9.2307,9.239,9.2307,9.239,259200.0
2010-12-02 12:05:00,11.19,11.2,11.19,11.2,233200.0,9.239,9.2472,9.239,9.2472,233200.0
2010-12-02 12:10:00,11.2,11.21,11.2,11.21,329600.0,9.2472,9.2555,9.2472,9.2555,329600.0
2010-12-02 12:15:00,11.21,11.22,11.21,11.22,270800.0,9.2555,9.2638,9.2555,9.2638,270800.0
2010-12-02 12:20:00,11.22,11.22,11.22,11.22,192400.0,9.2638,9.2638,9.2638,9.2638,192400.0
2010-12-02 12:25:00,11.22,11.22,11.22,11.22,316800.0,9.2638,9.2638,9.2638,9.2638,316800.0
2010-12-02 12:30:00,11.22,11.24,11.22,11.23,700800.0,9.2638,9.2803,9.2638,9.272,700800.0
2010-12-02 12:35:00,11.24,11.24,11.22,11.22,694800.0,9.2803,9.2803,9.2638,9.2638,694800.0
2010-12-02 12:40:00,11.23,11.23,11.22,11.22,179200.0,9.272,9.272,9.2638,9.2638,179200.0
2010-12-02 12:45:00,11.22,11.22,11.2,11.2,258800.0,9.2638,9.2638,9.2472,9.2472,258800.0
2010-12-02 12:50:00,11.2,11.2,11.17,11.18,457200.0,9.2472,9.2472,9.2225,9.2307,457200.0
2010-12-02 12:55:00,11.17,11.18,11.16,11.16,392800.0,9.2225,9.2307,9.2142,9.2142,392800.0
2010-12-02 13:00:00,11.16,11.17,11.15,11.16,492800.0,9.2142,9.2225,9.206,9.2142,492800.0
2010-12-02 13:05:00,11.16,11.17,11.15,11.15,234000.0,9.2142,9.2225,9.206,9.206,234000.0
2010-12-02 13:10:00,11.16,11.16,11.13,11.14,274000.0,9.2142,9.2142,9.1895,9.1977,274000.0
2010-12-02 13:15:00,11.14,11.14,11.12,11.12,605200.0,9.1977,9.1977,9.1812,9.1812,605200.0
2010-12-02 13:20:00,11.13,11.15,11.12,11.13,498400.0,9.1895,9.206,9.1812,9.1895,498400.0
2010-12-02 13:25:00,11.13,11.13,11.13,11.13,462400.0,9.1895,9.1895,9.1895,9.1895,462400.0
2010-12-02 13:30:00,11.13,11.14,11.11,11.12,813200.0,9.1895,9.1977,9.1729,9.1812,813200.0
2010-12-02 13:35:00,11.12,11.13,11.1,11.1,311600.0,9.1812,9.1895,9.1647,9.1647,311600.0
2010-12-02 13:40:00,11.1,11.1,11.06,11.06,443600.0,9.1647,9.1647,9.1317,9.1317,443600.0
2010-12-02 13:45:00,11.06,11.07,11.06,11.06,438800.0,9.1317,9.1399,9.1317,9.1317,438800.0
2010-12-02 13:50:00,11.06,11.07,11.06,11.06,520000.0,9.1317,9.1399,9.1317,9.1317,520000.0
2010-12-02 13:55:00,11.06,11.07,11.06,11.06,292000.0,9.1317,9.1399,9.1317,9.1317,292000.0
2010-12-02 14:00:00,11.06,11.09,11.06,11.09,210000.0,9.1317,9.1564,9.1317,9.1564,210000.0
2010-12-02 14:05:00,11.09,11.11,11.09,11.09,288800.0,9.1564,9.1729,9.1564,9.1564,288800.0
2010-12-02 14:10:00,11.09,11.1,11.09,11.1,117200.0,9.1564,9.1647,9.1564,9.1647,117200.0
2010-12-02 14:15:00,11.1,11.11,11.09,11.1,169200.0,9.1647,9.1729,9.1564,9.1647,169200.0
2010-12-02 14:20:00,11.1,11.12,11.1,11.12,236000.0,9.1647,9.1812,9.1647,9.1812,236000.0
2010-12-02 14:25:00,11.12,11.13,11.12,11.13,181200.0,9.1812,9.1895,9.1812,9.1895,181200.0
2010-12-02 14:30:00,11.13,11.13,11.12,11.12,285200.0,9.1895,9.1895,9.1812,9.1812,285200.0
2010-12-02 14:35:00,11.12,11.13,11.12,11.12,225600.0,9.1812,9.1895,9.1812,9.1812,225600.0
2010-12-02 14:40:00,11.12,11.13,11.12,11.13,152800.0,9.1812,9.1895,9.1812,9.1895,152800.0
2010-12-02 14:45:00,11.13,11.13,11.12,11.13,414800.0,9.1895,9.1895,9.1812,9.1895,414800.0
2010-12-02 14:50:00,11.13,11.13,11.11,11.12,209200.0,9.1895,9.1895,9.1729,9.1812,209200.0
2010-12-02 14:55:00,11.12,11.13,11.12,11.12,988800.0,9.1812,9.1895,9.1812,9.1812,988800.0
2010-12-02 15:00:00,11.12,11.13,11.12,11.12,192800.0,9.1812,9.1895,9.1812,9.1812,192800.0
2010-12-02 15:05:00,11.13,11.13,11.12,11.12,663200.0,9.1895,9.1895,9.1812,9.1812,663200.0
2010-12-02 15:10:00,11.12,11.13,11.12,11.13,653600.0,9.1812,9.1895,9.1812,9.1895,653600.0
2010-12-02 15:15:00,11.13,11.14,11.13,11.13,307600.0,9.1895,9.1977,9.1895,9.1895,307600.0
2010-12-02 15:20:00,11.14,11.15,11.13,11.14,245600.0,9.1977,9.206,9.1895,9.1977,245600.0
2010-12-02 15:25:00,11.14,11.15,11.14,11.15,268800.0,9.1977,9.206,9.1977,9.206,268800.0
2010-12-02 15:30:00,11.15,11.15,11.14,11.15,709200.0,9.206,9.206,9.1977,9.206,709200.0
2010-12-02 15:35:00,11.15,11.15,11.14,11.15,426800.0,9.206,9.206,9.1977,9.206,426800.0
2010-12-02 15:40:00,11.15,11.15,11.13,11.13,548000.0,9.206,9.206,9.1895,9.1895,548000.0
2010-12-02 15:45:00,11.13,11.14,11.12,11.13,1018800.0,9.1895,9.1977,9.1812,9.1895,1018800.0
2010-12-02 15:50:00,11.13,11.13,11.12,11.12,504400.0,9.1895,9.1895,9.1812,9.1812,504400.0
2010-12-02 15:55:00,11.12,11.13,11.12,11.13,1042800.0,9.1812,9.1895,9.1812,9.1895,1042800.0
2010-12-03 09:30:00,11.03,11.08,11.0,11.05,659200.0,9.1069,9.1482,9.0821,9.1234,659200.0
2010-12-03 09:35:00,11.05,11.12,11.04,11.11,320400.0,9.1234,9.1812,9.1151,9.1729,320400.0
2010-12-03 09:40:00,11.11,11.13,11.1,11.13,242000.0,9.1729,9.1895,9.1647,9.1895,242000.0
2010-12-03 09:45:00,11.13,11.16,11.12,11.15,269600.0,9.1895,9.2142,9.1812,9.206,269600.0
2010-12-03 09:50:00,11.16,11.16,11.14,11.14,247200.0,9.2142,9.2142,9.1977,9.1977,247200.0
2010-12-03 09:55:00,11.14,11.14,11.12,11.13,356400.0,9.1977,9.1977,9.1812,9.1895,356400.0
2010-12-03 10:00:00,11.13,11.16,11.13,11.15,156000.0,9.1895,9.2142,9.1895,9.206,156000.0
2010-12-03 10:05:00,11.15,11.16,11.15,11.15,169200.0,9.206,9.2142,9.206,9.206,169200.0
2010-12-03 10:10:00,11.15,11.16,11.15,11.15,215600.0,9.206,9.2142,9.206,9.206,215600.0
2010-12-03 10:15:00,11.15,11.17,11.15,11.17,167600.0,9.206,9.2225,9.206,9.2225,167600.0
2010-12-03 10:20:00,11.17,11.19,11.17,11.19,305600.0,9.2225,9.239,9.2225,9.239,305600.0
2010-12-03 10:25:00,11.19,11.2,11.17,11.2,293600.0,9.239,9.2472,9.2225,9.2472,293600.0
2010-12-03 10:30:00,11.2,11.2,11.17,11.17,143200.0,9.2472,9.2472,9.2225,9.2225,143200.0
2010-12-03 10:35:00,11.18,11.2,11.17,11.19,139600.0,9.2307,9.2472,9.2225,9.239,139600.0
2010-12-03 10:40:00,11.19,11.22,11.19,11.22,311200.0,9.239,9.2638,9.239,9.2638,311200.0
2010-12-03 10:45:00,11.22,11.24,11.22,11.24,374800.0,9.2638,9.2803,9.2638,9.2803,374800.0
2010-12-03 10:50:00,11.24,11.25,11.23,11.24,199600.0,9.2803,9.2885,9.272,9.2803,199600.0
2010-12-03 10:55:00,11.24,11.25,11.24,11.24,521200.0,9.2803,9.2885,9.2803,9.2803,521200.0
2010-12-03 11:00:00,11.24,11.24,11.23,11.23,166800.0,9.2803,9.2803,9.272,9.272,166800.0
2010-12-03 11:05:00,11.23,11.23,11.22,11.22,62000.0,9.272,9.272,9.2638,9.2638,62000.0
2010-12-03 11:10:00,11.22,11.22,11.2,11.21,145200.0,9.2638,9.2638,9.2472,9.2555,145200.0
2010-12-03 11:15:00,11.21,11.21,11.2,11.2,84000.0,9.2555,9.2555,9.2472,9.2472,84000.0
2010-12-03 11:20:00,11.2,11.21,11.19,11.19,69600.0,9.2472,9.2555,9.239,9.239,69600.0
2010-12-03 11:25:00,11.19,11.19,11.17,11.18,112800.0,9.239,9.239,9.2225,9.2307,112800.0
2010-12-03 11:30:00,11.18,11.18,11.18,11.18,62000.0,9.2307,9.2307,9.2307,9.2307,62000.0
2010-12-03 11:35:00,11.18,11.18,11.18,11.18,52400.0,9.2307,9.2307,9.2307,9.2307,52400.0
2010-12-03 11:40:00,11.18,11.2,11.18,11.2,106800.0,9.2307,9.2472,9.2307,9.2472,106800.0
2010-12-03 11:45:00,11.2,11.2,11.19,11.2,147600.0,9.2472,9.2472,9.239,9.2472,147600.0
2010-12-03 11:50:00,11.2,11.2,11.2,11.2,50400.0,9.2472,9.2472,9.2472,9.2472,50400.0
2010-12-03 11:55:00,11.2,11.22,11.2,11.22,145600.0,9.2472,9.2638,9.2472,9.2638,145600.0
2010-12-03 12:00:00,11.22,11.22,11.21,11.22,118400.0,9.2638,9.2638,9.2555,9.2638,118400.0
2010-12-03 12:05:00,11.22,11.22,11.21,11.22,83200.0,9.2638,9.2638,9.2555,9.2638,83200.0
2010-12-03 12:10:00,11.22,11.22,11.22,11.22,92800.0,9.2638,9.2638,9.2638,9.2638,92800.0
2010-12-03 12:15:00,11.22,11.22,11.22,11.22,81600.0,9.2638,9.2638,9.2638,9.2638,81600.0
2010-12-03 12:20:00,11.22,11.22,11.22,11.22,148400.0,9.2638,9.2638,9.2638,9.2638,148400.0
2010-12-03 12:25:00,11.22,11.22,11.2,11.21,152400.0,9.2638,9.2638,9.2472,9.2555,152400.0
2010-12-03 12:30:00,11.21,11.21,11.2,11.2,163200.0,9.2555,9.2555,9.2472,9.2472,163200.0
2010-12-03 12:35:00,11.2,11.22,11.19,11.22,104400.0,9.2472,9.2638,9.239,9.2638,104400.0
2010-12-03 12:40:00,11.22,11.22,11.21,11.21,108400.0,9.2638,9.2638,9.2555,9.2555,108400.0
2010-12-03 12:45:00,11.21,11.21,11.2,11.21,149600.0,9.2555,9.2555,9.2472,9.2555,149600.0
2010-12-03 12:50:00,11.21,11.21,11.2,11.21,59600.0,9.2555,9.2555,9.2472,9.2555,59600.0
2010-12-03 12:55:00,11.21,11.21,11.2,11.2,80400.0,9.2555,9.2555,9.2472,9.2472,80400.0
2010-12-03 13:00:00,11.2,11.22,11.2,11.21,89600.0,9.2472,9.2638,9.2472,9.2555,89600.0
2010-12-03 13:05:00,11.21,11.21,11.21,11.21,84800.0,9.2555,9.2555,9.2555,9.2555,84800.0
2010-12-03 13:10:00,11.21,11.21,11.21,11.21,76400.0,9.2555,9.2555,9.2555,9.2555,76400.0
2010-12-03 13:15:00,11.21,11.22,11.21,11.22,312400.0,9.2555,9.2638,9.2555,9.2638,312400.0
2010-12-03 13:20:00,11.22,11.22,11.22,11.22,88000.0,9.2638,9.2638,9.2638,9.2638,88000.0
2010-12-03 13:25:00,11.22,11.23,11.22,11.22,174800.0,9.2638,9.272,9.2638,9.2638,174800.0
2010-12-03 13:30:00,11.22,11.22,11.21,11.21,224400.0,9.2638,9.2638,9.2555,9.2555,224400.0
2010-12-03 13:35:00,11.21,11.21,11.2,11.2,130800.0,9.2555,9.2555,9.2472,9.2472,130800.0
2010-12-03 13:40:00,11.2,11.22,11.2,11.22,159600.0,9.2472,9.2638,9.2472,9.2638,159600.0
2010-12-03 13:45:00,11.22,11.24,11.21,11.23,270000.0,9.2638,9.2803,9.2555,9.272,270000.0
2010-12-03 13:50:00,11.23,11.25,11.22,11.25,138400.0,9.272,9.2885,9.2638,9.2885,138400.0
2010-12-03 13:55:00,11.25,11.25,11.24,11.24,195600.0,9.2885,9.2885,9.2803,9.2803,195600.0
2010-12-03 14:00:00,11.24,11.27,11.24,11.27,158000.0,9.2803,9.305,9.2803,9.305,158000.0
2010-12-03 14:05:00,11.26,11.26,11.25,11.26,100800.0,9.2968,9.2968,9.2885,9.2968,100800.0
2010-12-03 14:10:00,11.26,11.26,11.26,11.26,130000.0,9.2968,9.2968,9.2968,9.2968,130000.0
2010-12-03 14:15:00,11.26,11.26,11.26,11.26,88800.0,9.2968,9.2968,9.2968,9.2968,88800.0
2010-12-03 14:20:00,11.26,11.27,11.26,11.26,93200.0,9.2968,9.305,9.2968,9.2968,93200.0
2010-12-03 14:25:00,11.26,11.27,11.26,11.27,104400.0,9.2968,9.305,9.2968,9.305,104400.0
2010-12-03 14:30:00,11.27,11.28,11.27,11.28,80800.0,9.305,9.3133,9.305,9.3133,80800.0
2010-12-03 14:35:00,11.28,11.28,11.28,11.28,60800.0,9.3133,9.3133,9.3133,9.3133,60800.0
2010-12-03 14:40:00,11.28,11.28,11.27,11.27,264000.0,9.3133,9.3133,9.305,9.305,264000.0
2010-12-03 14:45:00,11.28,11.29,11.27,11.28,103200.0,9.3133,9.3216,9.305,9.3133,103200.0
2010-12-03 14:50:00,11.28,11.28,11.28,11.28,91200.0,9.3133,9.3133,9.3133,9.3133,91200.0
2010-12-03 14:55:00,11.28,11.28,11.28,11.28,118400.0,9.3133,9.3133,9.3133,9.3133,118400.0
2010-12-03 15:00:00,11.28,11.28,11.28,11.28,138800.0,9.3133,9.3133,9.3133,9.3133,138800.0
2010-12-03 15:05:00,11.28,11.28,11.28,11.28,233600.0,9.3133,9.3133,9.3133,9.3133,233600.0
2010-12-03 15:10:00,11.28,11.28,11.28,11.28,158800.0,9.3133,9.3133,9.3133,9.3133,158800.0
2010-12-03 15:15:00,11.28,11.29,11.28,11.29,156000.0,9.3133,9.3216,9.3133,9.3216,156000.0
2010-12-03 15:20:00,11.29,11.29,11.28,11.29,156400.0,9.3216,9.3216,9.3133,9.3216,156400.0
2010-12-03 15:25:00,11.29,11.29,11.29,11.29,117200.0,9.3216,9.3216,9.3216,9.3216,117200.0
2010-12-03 15:30:00,11.29,11.29,11.28,11.28,200000.0,9.3216,9.3216,9.3133,9.3133,200000.0
2010-12-03 15:35:00,11.28,11.3,11.28,11.3,351600.0,9.3133,9.3298,9.3133,9.3298,351600.0
2010-12-03 15:40:00,11.3,11.31,11.3,11.31,653200.0,9.3298,9.3381,9.3298,9.3381,653200.0
2010-12-03 15:45:00,11.31,11.32,11.31,11.32,544000.0,9.3381,9.3463,9.3381,9.3463,544000.0
2010-12-03 15:50:00,11.32,11.32,11.31,11.32,349600.0,9.3463,9.3463,9.3381,9.3463,349600.0
2010-12-03 15:55:00,11.32,11.32,11.31,11.32,862800.0,9.3463,9.3463,9.3381,9.3463,862800.0
2010-12-06 09:30:00,11.31,11.32,11.25,11.25,308800.0,9.3381,9.3463,9.2885,9.2885,308800.0
2010-12-06 09:35:00,11.25,11.28,11.22,11.22,358800.0,9.2885,9.3133,9.2638,9.2638,358800.0
2010-12-06 09:40:00,11.22,11.27,11.22,11.27,291600.0,9.2638,9.305,9.2638,9.305,291600.0
2010-12-06 09:45:00,11.27,11.29,11.27,11.29,167600.0,9.305,9.3216,9.305,9.3216,167600.0
2010-12-06 09:50:00,11.29,11.3,11.25,11.27,136000.0,9.3216,9.3298,9.2885,9.305,136000.0
2010-12-06 09:55:00,11.27,11.29,11.26,11.26,170400.0,9.305,9.3216,9.2968,9.2968,170400.0
2010-12-06 10:00:00,11.26,11.3,11.26,11.3,191200.0,9.2968,9.3298,9.2968,9.3298,191200.0
2010-12-06 10:05:00,11.3,11.31,11.28,11.29,132400.0,9.3298,9.3381,9.3133,9.3216,132400.0
2010-12-06 10:10:00,11.29,11.31,11.29,11.31,164400.0,9.3216,9.3381,9.3216,9.3381,164400.0
2010-12-06 10:15:00,11.31,11.31,11.27,11.28,124000.0,9.3381,9.3381,9.305,9.3133,124000.0
2010-12-06 10:20:00,11.28,11.28,11.26,11.27,159600.0,9.3133,9.3133,9.2968,9.305,159600.0
2010-12-06 10:25:00,11.27,11.3,11.27,11.29,132400.0,9.305,9.3298,9.305,9.3216,132400.0
2010-12-06 10:30:00,11.29,11.3,11.28,11.29,101600.0,9.3216,9.3298,9.3133,9.3216,101600.0
2010-12-06 10:35:00,11.29,11.29,11.28,11.28,104000.0,9.3216,9.3216,9.3133,9.3133,104000.0
2010-12-06 10:40:00,11.28,11.29,11.28,11.29,170400.0,9.3133,9.3216,9.3133,9.3216,170400.0
2010-12-06 10:45:00,11.29,11.31,11.29,11.31,134400.0,9.3216,9.3381,9.3216,9.3381,134400.0
2010-12-06 10:50:00,11.31,11.31,11.3,11.31,227600.0,9.3381,9.3381,9.3298,9.3381,227600.0
2010-12-06 10:55:00,11.31,11.31,11.3,11.3,128800.0,9.3381,9.3381,9.3298,9.3298,128800.0
2010-12-06 11:00:00,11.3,11.31,11.3,11.3,264400.0,9.3298,9.3381,9.3298,9.3298,264400.0
2010-12-06 11:05:00,11.3,11.31,11.3,11.3,250800.0,9.3298,9.3381,9.3298,9.3298,250800.0
2010-12-06 11:10:00,11.3,11.31,11.3,11.31,194000.0,9.3298,9.3381,9.3298,9.3381,194000.0
2010-12-06 11:15:00,11.31,11.31,11.3,11.3,80000.0,9.3381,9.3381,9.3298,9.3298,80000.0
2010-12-06 11:20:00,11.3,11.3,11.3,11.3,49600.0,9.3298,9.3298,9.3298,9.3298,49600.0
2010-12-06 11:25:00,11.3,11.3,11.3,11.3,274800.0,9.3298,9.3298,9.3298,9.3298,274800.0
2010-12-06 11:30:00,11.3,11.3,11.29,11.3,178800.0,9.3298,9.3298,9.3216,9.3298,178800.0
2010-12-06 11:35:00,11.3,11.3,11.28,11.29,84000.0,9.3298,9.3298,9.3133,9.3216,84000.0
2010-12-06 11:40:00,11.28,11.29,11.27,11.28,114000.0,9.3133,9.3216,9.305,9.3133,114000.0
2010-12-06 11:45:00,11.28,11.29,11.27,11.28,118000.0,9.3133,9.3216,9.305,9.3133,118000.0
2010-12-06 11:50:00,11.28,11.28,11.26,11.27,168000.0,9.3133,9.3133,9.2968,9.305,168000.0
2010-12-06 11:55:00,11.27,11.28,11.27,11.28,69600.0,9.305,9.3133,9.305,9.3133,69600.0
2010-12-06 12:00:00,11.27,11.28,11.27,11.27,67600.0,9.305,9.3133,9.305,9.305,67600.0
2010-12-06 12:05:00,11.28,11.28,11.27,11.27,72000.0,9.3133,9.3133,9.305,9.305,72000.0
2010-12-06 12:10:00,11.27,11.27,11.26,11.27,145600.0,9.305,9.305,9.2968,9.305,145600.0
2010-12-06 12:15:00,11.27,11.27,11.25,11.25,366400.0,9.305,9.305,9.2885,9.2885,366400.0
2010-12-06 12:20:00,11.25,11.27,11.25,11.27,84400.0,9.2885,9.305,9.2885,9.305,84400.0
2010-12-06 12:25:00,11.27,11.27,11.25,11.26,123200.0,9.305,9.305,9.2885,9.2968,123200.0
2010-12-06 12:30:00,11.26,11.27,11.26,11.27,82800.0,9.2968,9.305,9.2968,9.305,82800.0
2010-12-06 12:35:00,11.26,11.27,11.26,11.27,29200.0,9.2968,9.305,9.2968,9.305,29200.0
2010-12-06 12:40:00,11.27,11.27,11.27,11.27,55600.0,9.305,9.305,9.305,9.305,55600.0
2010-12-06 12:45:00,11.27,11.27,11.27,11.27,24800.0,9.305,9.305,9.305,9.305,24800.0
2010-12-06 12:50:00,11.27,11.27,11.27,11.27,70800.0,9.305,9.305,9.305,9.305,70800.0
2010-12-06 12:55:00,11.27,11.27,11.27,11.27,52400.0,9.305,9.305,9.305,9.305,52400.0
2010-12-06 13:00:00,11.27,11.29,11.27,11.29,82400.0,9.305,9.3216,9.305,9.3216,82400.0
2010-12-06 13:05:00,11.29,11.29,11.28,11.28,38000.0,9.3216,9.3216,9.3133,9.3133,38000.0
2010-12-06 13:10:00,11.28,11.29,11.28,11.28,60400.0,9.3133,9.3216,9.3133,9.3133,60400.0
2010-12-06 13:15:00,11.28,11.28,11.27,11.28,61200.0,9.3133,9.3133,9.305,9.3133,61200.0
2010-12-06 13:20:00,11.28,11.29,11.28,11.29,78800.0,9.3133,9.3216,9.3133,9.3216,78800.0
2010-12-06 13:25:00,11.29,11.3,11.29,11.3,68400.0,9.3216,9.3298,9.3216,9.3298,68400.0
2010-12-06 13:30:00,11.3,11.3,11.29,11.29,60400.0,9.3298,9.3298,9.3216,9.3216,60400.0
2010-12-06 13:35:00,11.29,11.3,11.29,11.29,33600.0,9.3216,9.3298,9.3216,9.3216,33600.0
2010-12-06 13:40:00,11.28,11.29,11.28,11.29,109200.0,9.3133,9.3216,9.3133,9.3216,109200.0
2010-12-06 13:45:00,11.29,11.29,11.28,11.28,68400.0,9.3216,9.3216,9.3133,9.3133,68400.0
2010-12-06 13:50:00,11.28,11.28,11.27,11.28,96400.0,9.3133,9.3133,9.305,9.3133,96400.0
2010-12-06 13:55:00,11.28,11.28,11.28,11.28,69200.0,9.3133,9.3133,9.3133,9.3133,69200.0
2010-12-06 14:00:00,11.28,11.28,11.27,11.28,169200.0,9.3133,9.3133,9.305,9.3133,169200.0
2010-12-06 14:05:00,11.28,11.28,11.27,11.28,64000.0,9.3133,9.3133,9.305,9.3133,64000.0
2010-12-06 14:10:00,11.28,11.28,11.27,11.28,57600.0,9.3133,9.3133,9.305,9.3133,57600.0
2010-12-06 14:15:00,11.28,11.3,11.28,11.29,82800.0,9.3133,9.3298,9.3133,9.3216,82800.0
2010-12-06 14:20:00,11.29,11.29,11.28,11.29,36800.0,9.3216,9.3216,9.3133,9.3216,36800.0
2010-12-06 14:25:00,11.29,11.29,11.27,11.27,48000.0,9.3216,9.3216,9.305,9.305,48000.0
2010-12-06 14:30:00,11.27,11.29,11.27,11.29,109200.0,9.305,9.3216,9.305,9.3216,109200.0
2010-12-06 14:35:00,11.29,11.3,11.29,11.3,71600.0,9.3216,9.3298,9.3216,9.3298,71600.0
2010-12-06 14:40:00,11.3,11.3,11.29,11.29,22400.0,9.3298,9.3298,9.3216,9.3216,22400.0
2010-12-06 14:45:00,11.29,11.3,11.29,11.29,59200.0,9.3216,9.3298,9.3216,9.3216,59200.0
2010-12-06 14:50:00,11.29,11.29,11.28,11.28,55600.0,9.3216,9.3216,9.3133,9.3133,55600.0
2010-12-06 14:55:00,11.28,11.29,11.27,11.28,167200.0,9.3133,9.3216,9.305,9.3133,167200.0
2010-12-06 15:00:00,11.28,11.28,11.27,11.28,136400.0,9.3133,9.3133,9.305,9.3133,136400.0
2010-12-06 15:05:00,11.27,11.28,11.27,11.27,140000.0,9.305,9.3133,9.305,9.305,140000.0
2010-12-06 15:10:00,11.27,11.27,11.27,11.27,108400.0,9.305,9.305,9.305,9.305,108400.0
2010-12-06 15:15:00,11.27,11.28,11.27,11.28,161600.0,9.305,9.3133,9.305,9.3133,161600.0
2010-12-06 15:20:00,11.27,11.28,11.27,11.27,77600.0,9.305,9.3133,9.305,9.305,77600.0
2010-12-06 15:25:00,11.27,11.27,11.26,11.26,73200.0,9.305,9.305,9.2968,9.2968,73200.0
2010-12-06 15:30:00,11.26,11.27,11.26,11.26,125600.0,9.2968,9.305,9.2968,9.2968,125600.0
2010-12-06 15:35:00,11.27,11.27,11.26,11.27,125200.0,9.305,9.305,9.2968,9.305,125200.0
2010-12-06 15:40:00,11.27,11.27,11.26,11.27,150800.0,9.305,9.305,9.2968,9.305,150800.0
2010-12-06 15:45:00,11.27,11.27,11.26,11.26,206400.0,9.305,9.305,9.2968,9.2968,206400.0
2010-12-06 15:50:00,11.26,11.27,11.26,11.26,352400.0,9.2968,9.305,9.2968,9.2968,352400.0
2010-12-06 15:55:00,11.26,11.26,11.25,11.25,379600.0,9.2968,9.2968,9.2885,9.2885,379600.0
2010-12-07 09:30:00,11.32,11.36,11.27,11.28,547200.0,9.3463,9.3794,9.305,9.3133,547200.0
2010-12-07 09:35:00,11.27,11.29,11.26,11.29,199600.0,9.305,9.3216,9.2968,9.3216,199600.0
2010-12-07 09:40:00,11.29,11.31,11.26,11.29,298800.0,9.3216,9.3381,9.2968,9.3216,298800.0
2010-12-07 09:45:00,11.29,11.29,11.27,11.28,232400.0,9.3216,9.3216,9.305,9.3133,232400.0
2010-12-07 09:50:00,11.28,11.29,11.27,11.29,177200.0,9.3133,9.3216,9.305,9.3216,177200.0
2010-12-07 09:55:00,11.29,11.29,11.24,11.25,178000.0,9.3216,9.3216,9.2803,9.2885,178000.0
2010-12-07 10:00:00,11.25,11.27,11.24,11.27,349200.0,9.2885,9.305,9.2803,9.305,349200.0
2010-12-07 10:05:00,11.27,11.29,11.27,11.28,102000.0,9.305,9.3216,9.305,9.3133,102000.0
2010-12-07 10:10:00,11.28,11.31,11.28,11.31,106000.0,9.3133,9.3381,9.3133,9.3381,106000.0
2010-12-07 10:15:00,11.31,11.32,11.31,11.31,109600.0,9.3381,9.3463,9.3381,9.3381,109600.0
2010-12-07 10:20:00,11.31,11.32,11.29,11.3,140800.0,9.3381,9.3463,9.3216,9.3298,140800.0
2010-12-07 10:25:00,11.3,11.3,11.25,11.26,172000.0,9.3298,9.3298,9.2885,9.2968,172000.0
2010-12-07 10:30:00,11.26,11.27,11.25,11.27,96400.0,9.2968,9.305,9.2885,9.305,96400.0
2010-12-07 10:35:00,11.27,11.27,11.25,11.27,132000.0,9.305,9.305,9.2885,9.305,132000.0
2010-12-07 10:40:00,11.27,11.27,11.26,11.26,80400.0,9.305,9.305,9.2968,9.2968,80400.0
2010-12-07 10:45:00,11.26,11.27,11.26,11.27,78800.0,9.2968,9.305,9.2968,9.305,78800.0
2010-12-07 10:50:00,11.27,11.28,11.26,11.26,92800.0,9.305,9.3133,9.2968,9.2968,92800.0
2010-12-07 10:55:00,11.26,11.26,11.25,11.25,86000.0,9.2968,9.2968,9.2885,9.2885,86000.0
2010-12-07 11:00:00,11.25,11.26,11.25,11.25,138000.0,9.2885,9.2968,9.2885,9.2885,138000.0
2010-12-07 11:05:00,11.25,11.26,11.25,11.25,132400.0,9.2885,9.2968,9.2885,9.2885,132400.0
2010-12-07 11:10:00,11.25,11.27,11.25,11.26,104800.0,9.2885,9.305,9.2885,9.2968,104800.0
2010-12-07 11:15:00,11.26,11.26,11.23,11.23,98800.0,9.2968,9.2968,9.272,9.272,98800.0
2010-12-07 11:20:00,11.23,11.25,11.23,11.24,50800.0,9.272,9.2885,9.272,9.2803,50800.0
2010-12-07 11:25:00,11.24,11.24,11.22,11.23,100800.0,9.2803,9.2803,9.2638,9.272,100800.0
2010-12-07 11:30:00,11.23,11.25,11.23,11.24,80800.0,9.272,9.2885,9.272,9.2803,80800.0
2010-12-07 11:35:00,11.24,11.25,11.23,11.25,71200.0,9.2803,9.2885,9.272,9.2885,71200.0
2010-12-07 11:40:00,11.25,11.26,11.24,11.26,86800.0,9.2885,9.2968,9.2803,9.2968,86800.0
2010-12-07 11:45:00,11.26,11.27,11.23,11.23,206000.0,9.2968,9.305,9.272,9.272,206000.0
2010-12-07 11:50:00,11.23,11.25,11.23,11.25,126400.0,9.272,9.2885,9.272,9.2885,126400.0
2010-12-07 11:55:00,11.24,11.25,11.24,11.25,131200.0,9.2803,9.2885,9.2803,9.2885,131200.0
2010-12-07 12:00:00,11.25,11.26,11.24,11.25,103600.0,9.2885,9.2968,9.2803,9.2885,103600.0
2010-12-07 12:05:00,11.25,11.25,11.22,11.24,115200.0,9.2885,9.2885,9.2638,9.2803,115200.0
2010-12-07 12:10:00,11.24,11.25,11.23,11.24,92400.0,9.2803,9.2885,9.272,9.2803,92400.0
2010-12-07 12:15:00,11.24,11.26,11.24,11.25,130800.0,9.2803,9.2968,9.2803,9.2885,130800.0
2010-12-07 12:20:00,11.25,11.28,11.25,11.28,104000.0,9.2885,9.3133,9.2885,9.3133,104000.0
2010-12-07 12:25:00,11.27,11.28,11.26,11.28,160800.0,9.305,9.3133,9.2968,9.3133,160800.0
2010-12-07 12:30:00,11.28,11.29,11.28,11.29,76800.0,9.3133,9.3216,9.3133,9.3216,76800.0
2010-12-07 12:35:00,11.29,11.29,11.28,11.28,60800.0,9.3216,9.3216,9.3133,9.3133,60800.0
2010-12-07 12:40:00,11.28,11.28,11.28,11.28,82400.0,9.3133,9.3133,9.3133,9.3133,82400.0
2010-12-07 12:45:00,11.28,11.29,11.28,11.29,63200.0,9.3133,9.3216,9.3133,9.3216,63200.0
2010-12-07 12:50:00,11.29,11.3,11.29,11.3,70400.0,9.3216,9.3298,9.3216,9.3298,70400.0
2010-12-07 12:55:00,11.3,11.31,11.3,11.31,76800.0,9.3298,9.3381,9.3298,9.3381,76800.0
2010-12-07 13:00:00,11.31,11.31,11.3,11.3,104400.0,9.3381,9.3381,9.3298,9.3298,104400.0
2010-12-07 13:05:00,11.31,11.31,11.3,11.31,114400.0,9.3381,9.3381,9.3298,9.3381,114400.0
2010-12-07 13:10:00,11.31,11.31,11.29,11.3,78000.0,9.3381,9.3381,9.3216,9.3298,78000.0
2010-12-07 13:15:00,11.3,11.31,11.3,11.3,52800.0,9.3298,9.3381,9.3298,9.3298,52800.0
2010-12-07 13:20:00,11.3,11.3,11.29,11.29,105200.0,9.3298,9.3298,9.3216,9.3216,105200.0
2010-12-07 13:25:00,11.3,11.31,11.3,11.31,72400.0,9.3298,9.3381,9.3298,9.3381,72400.0
2010-12-07 13:30:00,11.31,11.31,11.29,11.31,395200.0,9.3381,9.3381,9.3216,9.3381,395200.0
2010-12-07 13:35:00,11.31,11.31,11.3,11.3,84000.0,9.3381,9.3381,9.3298,9.3298,84000.0
2010-12-07 13:40:00,11.3,11.31,11.3,11.31,59600.0,9.3298,9.3381,9.3298,9.3381,59600.0
2010-12-07 13:45:00,11.31,11.33,11.31,11.33,105600.0,9.3381,9.3546,9.3381,9.3546,105600.0
2010-12-07 13:50:00,11.33,11.34,11.33,11.33,131200.0,9.3546,9.3628,9.3546,9.3546,131200.0
2010-12-07 13:55:00,11.33,11.34,11.33,11.33,159600.0,9.3546,9.3628,9.3546,9.3546,159600.0
2010-12-07 14:00:00,11.33,11.34,11.33,11.33,104000.0,9.3546,9.3628,9.3546,9.3546,104000.0
2010-12-07 14:05:00,11.33,11.34,11.33,11.33,70800.0,9.3546,9.3628,9.3546,9.3546,70800.0
2010-12-07 14:10:00,11.33,11.33,11.31,11.31,44000.0,9.3546,9.3546,9.3381,9.3381,44000.0
2010-12-07 14:15:00,11.31,11.31,11.31,11.31,35600.0,9.3381,9.3381,9.3381,9.3381,35600.0
2010-12-07 14:20:00,11.31,11.31,11.31,11.31,68800.0,9.3381,9.3381,9.3381,9.3381,68800.0
2010-12-07 14:25:00,11.31,11.32,11.31,11.31,71200.0,9.3381,9.3463,9.3381,9.3381,71200.0
2010-12-07 14:30:00,11.31,11.33,11.31,11.33,96800.0,9.3381,9.3546,9.3381,9.3546,96800.0
2010-12-07 14:35:00,11.33,11.34,11.33,11.33,157600.0,9.3546,9.3628,9.3546,9.3546,157600.0
2010-12-07 14:40:00,11.34,11.34,11.33,11.33,170800.0,9.3628,9.3628,9.3546,9.3546,170800.0
2010-12-07 14:45:00,11.33,11.33,11.31,11.31,84000.0,9.3546,9.3546,9.3381,9.3381,84000.0
2010-12-07 14:50:00,11.31,11.31,11.3,11.3,144400.0,9.3381,9.3381,9.3298,9.3298,144400.0
2010-12-07 14:55:00,11.3,11.3,11.26,11.26,274800.0,9.3298,9.3298,9.2968,9.2968,274800.0
2010-12-07 15:00:00,11.26,11.27,11.25,11.25,473200.0,9.2968,9.305,9.2885,9.2885,473200.0
2010-12-07 15:05:00,11.26,11.26,11.25,11.26,307600.0,9.2968,9.2968,9.2885,9.2968,307600.0
2010-12-07 15:10:00,11.26,11.27,11.26,11.26,178400.0,9.2968,9.305,9.2968,9.2968,178400.0
2010-12-07 15:15:00,11.26,11.26,11.25,11.26,259600.0,9.2968,9.2968,9.2885,9.2968,259600.0
2010-12-07 15:20:00,11.26,11.26,11.24,11.25,670400.0,9.2968,9.2968,9.2803,9.2885,670400.0
2010-12-07 15:25:00,11.25,11.26,11.24,11.26,221600.0,9.2885,9.2968,9.2803,9.2968,221600.0
2010-12-07 15:30:00,11.26,11.26,11.24,11.24,370400.0,9.2968,9.2968,9.2803,9.2803,370400.0
2010-12-07 15:35:00,11.24,11.25,11.24,11.25,174400.0,9.2803,9.2885,9.2803,9.2885,174400.0
2010-12-07 15:40:00,11.25,11.25,11.22,11.22,330000.0,9.2885,9.2885,9.2638,9.2638,330000.0
2010-12-07 15:45:00,11.22,11.23,11.21,11.22,660800.0,9.2638,9.272,9.2555,9.2638,660800.0
2010-12-07 15:50:00,11.22,11.23,11.21,11.21,528000.0,9.2638,9.272,9.2555,9.2555,528000.0
2010-12-07 15:55:00,11.21,11.22,11.19,11.21,704400.0,9.2555,9.2638,9.239,9.2555,704400.0
2010-12-08 09:30:00,11.22,11.25,11.21,11.22,158000.0,9.2638,9.2885,9.2555,9.2638,158000.0
2010-12-08 09:35:00,11.21,11.22,11.16,11.18,379600.0,9.2555,9.2638,9.2142,9.2307,379600.0
2010-12-08 09:40:00,11.18,11.19,11.15,11.17,251600.0,9.2307,9.239,9.206,9.2225,251600.0
2010-12-08 09:45:00,11.17,11.18,11.16,11.18,246000.0,9.2225,9.2307,9.2142,9.2307,246000.0
2010-12-08 09:50:00,11.18,11.19,11.17,11.17,336000.0,9.2307,9.239,9.2225,9.2225,336000.0
2010-12-08 09:55:00,11.17,11.18,11.16,11.17,165200.0,9.2225,9.2307,9.2142,9.2225,165200.0
2010-12-08 10:00:00,11.17,11.18,11.17,11.18,406000.0,9.2225,9.2307,9.2225,9.2307,406000.0
2010-12-08 10:05:00,11.18,11.18,11.15,11.15,419200.0,9.2307,9.2307,9.206,9.206,419200.0
2010-12-08 10:10:00,11.16,11.16,11.13,11.14,235200.0,9.2142,9.2142,9.1895,9.1977,235200.0
2010-12-08 10:15:00,11.14,11.15,11.13,11.14,184800.0,9.1977,9.206,9.1895,9.1977,184800.0
2010-12-08 10:20:00,11.14,11.16,11.13,11.16,215200.0,9.1977,9.2142,9.1895,9.2142,215200.0
2010-12-08 10:25:00,11.16,11.17,11.15,11.16,120800.0,9.2142,9.2225,9.206,9.2142,120800.0
2010-12-08 10:30:00,11.16,11.17,11.13,11.15,138800.0,9.2142,9.2225,9.1895,9.206,138800.0
2010-12-08 10:35:00,11.15,11.17,11.15,11.17,182400.0,9.206,9.2225,9.206,9.2225,182400.0
2010-12-08 10:40:00,11.17,11.19,11.17,11.19,156800.0,9.2225,9.239,9.2225,9.239,156800.0
2010-12-08 10:45:00,11.19,11.2,11.18,11.19,95600.0,9.239,9.2472,9.2307,9.239,95600.0
2010-12-08 10:50:00,11.2,11.2,11.18,11.19,93600.0,9.2472,9.2472,9.2307,9.239,93600.0
2010-12-08 10:55:00,11.19,11.21,11.18,11.18,124400.0,9.239,9.2555,9.2307,9.2307,124400.0
2010-12-08 11:00:00,11.18,11.2,11.17,11.2,147200.0,9.2307,9.2472,9.2225,9.2472,147200.0
2010-12-08 11:05:00,11.2,11.2,11.19,11.2,259200.0,9.2472,9.2472,9.239,9.2472,259200.0
2010-12-08 11:10:00,11.2,11.21,11.19,11.2,258400.0,9.2472,9.2555,9.239,9.2472,258400.0
2010-12-08 11:15:00,11.2,11.2,11.19,11.2,77600.0,9.2472,9.2472,9.239,9.2472,77600.0
2010-12-08 11:20:00,11.19,11.2,11.19,11.19,148800.0,9.239,9.2472,9.239,9.239,148800.0
2010-12-08 11:25:00,11.19,11.22,11.19,11.22,127200.0,9.239,9.2638,9.239,9.2638,127200.0
2010-12-08 11:30:00,11.22,11.22,11.21,11.22,74800.0,9.2638,9.2638,9.2555,9.2638,74800.0
2010-12-08 11:35:00,11.22,11.22,11.21,11.22,106800.0,9.2638,9.2638,9.2555,9.2638,106800.0
2010-12-08 11:40:00,11.22,11.24,11.22,11.24,96000.0,9.2638,9.2803,9.2638,9.2803,96000.0
2010-12-08 11:45:00,11.24,11.25,11.24,11.24,128800.0,9.2803,9.2885,9.2803,9.2803,128800.0
2010-12-08 11:50:00,11.24,11.25,11.23,11.24,202000.0,9.2803,9.2885,9.272,9.2803,202000.0
2010-12-08 11:55:00,11.23,11.24,11.22,11.23,111600.0,9.272,9.2803,9.2638,9.272,111600.0
2010-12-08 12:00:00,11.23,11.23,11.22,11.22,50400.0,9.272,9.272,9.2638,9.2638,50400.0
2010-12-08 12:05:00,11.22,11.22,11.21,11.21,56800.0,9.2638,9.2638,9.2555,9.2555,56800.0
2010-12-08 12:10:00,11.21,11.22,11.21,11.21,57600.0,9.2555,9.2638,9.2555,9.2555,57600.0
2010-12-08 12:15:00,11.21,11.21,11.2,11.2,85600.0,9.2555,9.2555,9.2472,9.2472,85600.0
2010-12-08 12:20:00,11.2,11.21,11.2,11.2,75600.0,9.2472,9.2555,9.2472,9.2472,75600.0
2010-12-08 12:25:00,11.2,11.21,11.2,11.2,79600.0,9.2472,9.2555,9.2472,9.2472,79600.0
2010-12-08 12:30:00,11.2,11.2,11.2,11.2,49600.0,9.2472,9.2472,9.2472,9.2472,49600.0
2010-12-08 12:35:00,11.2,11.2,11.19,11.19,85600.0,9.2472,9.2472,9.239,9.239,85600.0
2010-12-08 12:40:00,11.19,11.2,11.19,11.2,59200.0,9.239,9.2472,9.239,9.2472,59200.0
2010-12-08 12:45:00,11.2,11.2,11.18,11.18,135200.0,9.2472,9.2472,9.2307,9.2307,135200.0
2010-12-08 12:50:00,11.18,11.18,11.17,11.18,214400.0,9.2307,9.2307,9.2225,9.2307,214400.0
2010-12-08 12:55:00,11.18,11.19,11.18,11.19,39200.0,9.2307,9.239,9.2307,9.239,39200.0
2010-12-08 13:00:00,11.19,11.21,11.19,11.21,124400.0,9.239,9.2555,9.239,9.2555,124400.0
2010-12-08 13:05:00,11.21,11.21,11.2,11.21,100000.0,9.2555,9.2555,9.2472,9.2555,100000.0
2010-12-08 13:10:00,11.2,11.22,11.2,11.21,89600.0,9.2472,9.2638,9.2472,9.2555,89600.0
2010-12-08 13:15:00,11.21,11.21,11.2,11.21,124000.0,9.2555,9.2555,9.2472,9.2555,124000.0
2010-12-08 13:20:00,11.2,11.21,11.2,11.21,77200.0,9.2472,9.2555,9.2472,9.2555,77200.0
2010-12-08 13:25:00,11.21,11.21,11.2,11.2,130400.0,9.2555,9.2555,9.2472,9.2472,130400.0
2010-12-08 13:30:00,11.2,11.21,11.2,11.21,120800.0,9.2472,9.2555,9.2472,9.2555,120800.0
2010-12-08 13:35:00,11.2,11.21,11.2,11.21,128800.0,9.2472,9.2555,9.2472,9.2555,128800.0
2010-12-08 13:40:00,11.21,11.21,11.19,11.2,205200.0,9.2555,9.2555,9.239,9.2472,205200.0
2010-12-08 13:45:00,11.19,11.2,11.19,11.19,50000.0,9.239,9.2472,9.239,9.239,50000.0
2010-12-08 13:50:00,11.19,11.2,11.19,11.2,100400.0,9.239,9.2472,9.239,9.2472,100400.0
2010-12-08 13:55:00,11.2,11.21,11.2,11.2,21600.0,9.2472,9.2555,9.2472,9.2472,21600.0
2010-12-08 14:00:00,11.21,11.21,11.2,11.2,82800.0,9.2555,9.2555,9.2472,9.2472,82800.0
2010-12-08 14:05:00,11.2,11.2,11.2,11.2,80800.0,9.2472,9.2472,9.2472,9.2472,80800.0
2010-12-08 14:10:00,11.2,11.21,11.2,11.21,72000.0,9.2472,9.2555,9.2472,9.2555,72000.0
2010-12-08 14:15:00,11.21,11.22,11.21,11.21,137200.0,9.2555,9.2638,9.2555,9.2555,137200.0
2010-12-08 14:20:00,11.21,11.22,11.21,11.21,100000.0,9.2555,9.2638,9.2555,9.2555,100000.0
2010-12-08 14:25:00,11.21,11.22,11.21,11.22,67200.0,9.2555,9.2638,9.2555,9.2638,67200.0
2010-12-08 14:30:00,11.22,11.23,11.21,11.21,193600.0,9.2638,9.272,9.2555,9.2555,193600.0
2010-12-08 14:35:00,11.21,11.22,11.21,11.22,65200.0,9.2555,9.2638,9.2555,9.2638,65200.0
2010-12-08 14:40:00,11.22,11.23,11.22,11.23,114000.0,9.2638,9.272,9.2638,9.272,114000.0
2010-12-08 14:45:00,11.22,11.23,11.22,11.22,88400.0,9.2638,9.272,9.2638,9.2638,88400.0
2010-12-08 14:50:00,11.22,11.24,11.22,11.23,105600.0,9.2638,9.2803,9.2638,9.272,105600.0
2010-12-08 14:55:00,11.23,11.23,11.22,11.22,112000.0,9.272,9.272,9.2638,9.2638,112000.0
2010-12-08 15:00:00,11.22,11.23,11.22,11.22,143200.0,9.2638,9.272,9.2638,9.2638,143200.0
2010-12-08 15:05:00,11.22,11.23,11.22,11.22,221200.0,9.2638,9.272,9.2638,9.2638,221200.0
2010-12-08 15:10:00,11.23,11.23,11.2,11.21,655600.0,9.272,9.272,9.2472,9.2555,655600.0
2010-12-08 15:15:00,11.21,11.21,11.2,11.2,85600.0,9.2555,9.2555,9.2472,9.2472,85600.0
2010-12-08 15:20:00,11.2,11.21,11.19,11.2,229200.0,9.2472,9.2555,9.239,9.2472,229200.0
2010-12-08 15:25:00,11.19,11.2,11.18,11.19,222800.0,9.239,9.2472,9.2307,9.239,222800.0
2010-12-08 15:30:00,11.19,11.19,11.18,11.19,150000.0,9.239,9.239,9.2307,9.239,150000.0
2010-12-08 15:35:00,11.19,11.19,11.18,11.18,330800.0,9.239,9.239,9.2307,9.2307,330800.0
2010-12-08 15:40:00,11.18,11.19,11.18,11.18,274000.0,9.2307,9.239,9.2307,9.2307,274000.0
2010-12-08 15:45:00,11.18,11.19,11.18,11.19,318800.0,9.2307,9.239,9.2307,9.239,318800.0
2010-12-08 15:50:00,11.19,11.19,11.18,11.18,435600.0,9.239,9.239,9.2307,9.2307,435600.0
2010-12-08 15:55:00,11.18,11.18,11.17,11.17,566800.0,9.2307,9.2307,9.2225,9.2225,566800.0
2010-12-09 09:30:00,11.24,11.27,11.19,11.22,203600.0,9.2803,9.305,9.239,9.2638,203600.0
2010-12-09 09:35:00,11.22,11.25,11.2,11.24,612400.0,9.2638,9.2885,9.2472,9.2803,612400.0
2010-12-09 09:40:00,11.24,11.25,11.23,11.24,200400.0,9.2803,9.2885,9.272,9.2803,200400.0
2010-12-09 09:45:00,11.24,11.25,11.23,11.24,129200.0,9.2803,9.2885,9.272,9.2803,129200.0
2010-12-09 09:50:00,11.24,11.26,11.24,11.25,157600.0,9.2803,9.2968,9.2803,9.2885,157600.0
2010-12-09 09:55:00,11.25,11.26,11.24,11.24,141200.0,9.2885,9.2968,9.2803,9.2803,141200.0
2010-12-09 10:00:00,11.24,11.24,11.23,11.24,142000.0,9.2803,9.2803,9.272,9.2803,142000.0
2010-12-09 10:05:00,11.23,11.23,11.2,11.2,111600.0,9.272,9.272,9.2472,9.2472,111600.0
2010-12-09 10:10:00,11.2,11.2,11.16,11.17,198800.0,9.2472,9.2472,9.2142,9.2225,198800.0
2010-12-09 10:15:00,11.17,11.2,11.16,11.19,194800.0,9.2225,9.2472,9.2142,9.239,194800.0
2010-12-09 10:20:00,11.19,11.22,11.19,11.21,237600.0,9.239,9.2638,9.239,9.2555,237600.0
2010-12-09 10:25:00,11.21,11.21,11.2,11.21,200000.0,9.2555,9.2555,9.2472,9.2555,200000.0
2010-12-09 10:30:00,11.21,11.24,11.21,11.23,55600.0,9.2555,9.2803,9.2555,9.272,55600.0
2010-12-09 10:35:00,11.23,11.25,11.23,11.24,64400.0,9.272,9.2885,9.272,9.2803,64400.0
2010-12-09 10:40:00,11.24,11.24,11.21,11.22,81200.0,9.2803,9.2803,9.2555,9.2638,81200.0
2010-12-09 10:45:00,11.22,11.24,11.22,11.23,54400.0,9.2638,9.2803,9.2638,9.272,54400.0
2010-12-09 10:50:00,11.23,11.24,11.22,11.23,111200.0,9.272,9.2803,9.2638,9.272,111200.0
2010-12-09 10:55:00,11.23,11.24,11.22,11.24,87200.0,9.272,9.2803,9.2638,9.2803,87200.0
2010-12-09 11:00:00,11.24,11.26,11.24,11.26,194800.0,9.2803,9.2968,9.2803,9.2968,194800.0
2010-12-09 11:05:00,11.26,11.28,11.25,11.26,178800.0,9.2968,9.3133,9.2885,9.2968,178800.0
2010-12-09 11:10:00,11.26,11.28,11.26,11.27,150000.0,9.2968,9.3133,9.2968,9.305,150000.0
2010-12-09 11:15:00,11.27,11.28,11.27,11.28,49200.0,9.305,9.3133,9.305,9.3133,49200.0
2010-12-09 11:20:00,11.28,11.28,11.27,11.27,69200.0,9.3133,9.3133,9.305,9.305,69200.0
2010-12-09 11:25:00,11.27,11.28,11.27,11.27,53600.0,9.305,9.3133,9.305,9.305,53600.0
2010-12-09 11:30:00,11.27,11.28,11.26,11.26,88800.0,9.305,9.3133,9.2968,9.2968,88800.0
2010-12-09 11:35:00,11.26,11.27,11.26,11.26,65600.0,9.2968,9.305,9.2968,9.2968,65600.0
2010-12-09 11:40:00,11.26,11.27,11.24,11.25,114000.0,9.2968,9.305,9.2803,9.2885,114000.0
2010-12-09 11:45:00,11.25,11.26,11.24,11.25,84400.0,9.2885,9.2968,9.2803,9.2885,84400.0
2010-12-09 11:50:00,11.25,11.26,11.25,11.25,54800.0,9.2885,9.2968,9.2885,9.2885,54800.0
2010-12-09 11:55:00,11.25,11.27,11.25,11.26,55200.0,9.2885,9.305,9.2885,9.2968,55200.0
2010-12-09 12:00:00,11.26,11.28,11.25,11.28,94800.0,9.2968,9.3133,9.2885,9.3133,94800.0
2010-12-09 12:05:00,11.28,11.28,11.27,11.27,42400.0,9.3133,9.3133,9.305,9.305,42400.0
2010-12-09 12:10:00,11.27,11.27,11.26,11.27,40800.0,9.305,9.305,9.2968,9.305,40800.0
2010-12-09 12:15:00,11.27,11.28,11.26,11.28,32800.0,9.305,9.3133,9.2968,9.3133,32800.0
2010-12-09 12:20:00,11.28,11.28,11.26,11.27,34400.0,9.3133,9.3133,9.2968,9.305,34400.0
2010-12-09 12:25:00,11.27,11.27,11.26,11.27,42400.0,9.305,9.305,9.2968,9.305,42400.0
2010-12-09 12:30:00,11.27,11.27,11.26,11.27,43600.0,9.305,9.305,9.2968,9.305,43600.0
2010-12-09 12:35:00,11.27,11.27,11.26,11.27,28800.0,9.305,9.305,9.2968,9.305,28800.0
2010-12-09 12:40:00,11.27,11.27,11.27,11.27,24000.0,9.305,9.305,9.305,9.305,24000.0
2010-12-09 12:45:00,11.27,11.27,11.27,11.27,36400.0,9.305,9.305,9.305,9.305,36400.0
2010-12-09 12:50:00,11.27,11.28,11.27,11.28,50800.0,9.305,9.3133,9.305,9.3133,50800.0
2010-12-09 12:55:00,11.28,11.29,11.27,11.27,42800.0,9.3133,9.3216,9.305,9.305,42800.0
2010-12-09 13:00:00,11.27,11.28,11.27,11.28,73200.0,9.305,9.3133,9.305,9.3133,73200.0
2010-12-09 13:05:00,11.28,11.29,11.27,11.28,38400.0,9.3133,9.3216,9.305,9.3133,38400.0
2010-12-09 13:10:00,11.29,11.3,11.28,11.29,54800.0,9.3216,9.3298,9.3133,9.3216,54800.0
2010-12-09 13:15:00,11.29,11.3,11.28,11.28,52400.0,9.3216,9.3298,9.3133,9.3133,52400.0
2010-12-09 13:20:00,11.28,11.28,11.27,11.28,42000.0,9.3133,9.3133,9.305,9.3133,42000.0
2010-12-09 13:25:00,11.28,11.28,11.27,11.27,27600.0,9.3133,9.3133,9.305,9.305,27600.0
2010-12-09 13:30:00,11.27,11.28,11.26,11.26,80400.0,9.305,9.3133,9.2968,9.2968,80400.0
2010-12-09 13:35:00,11.27,11.27,11.26,11.26,46400.0,9.305,9.305,9.2968,9.2968,46400.0
2010-12-09 13:40:00,11.26,11.26,11.26,11.26,14400.0,9.2968,9.2968,9.2968,9.2968,14400.0
2010-12-09 13:45:00,11.26,11.27,11.26,11.26,52800.0,9.2968,9.305,9.2968,9.2968,52800.0
2010-12-09 13:50:00,11.26,11.27,11.26,11.27,26800.0,9.2968,9.305,9.2968,9.305,26800.0
2010-12-09 13:55:00,11.27,11.27,11.26,11.26,53600.0,9.305,9.305,9.2968,9.2968,53600.0
2010-12-09 14:00:00,11.26,11.26,11.26,11.26,61200.0,9.2968,9.2968,9.2968,9.2968,61200.0
2010-12-09 14:05:00,11.26,11.26,11.24,11.24,200400.0,9.2968,9.2968,9.2803,9.2803,200400.0
2010-12-09 14:10:00,11.24,11.24,11.22,11.22,166000.0,9.2803,9.2803,9.2638,9.2638,166000.0
2010-12-09 14:15:00,11.22,11.23,11.22,11.22,101600.0,9.2638,9.272,9.2638,9.2638,101600.0
2010-12-09 14:20:00,11.22,11.23,11.22,11.22,75200.0,9.2638,9.272,9.2638,9.2638,75200.0
2010-12-09 14:25:00,11.22,11.22,11.22,11.22,74800.0,9.2638,9.2638,9.2638,9.2638,74800.0
2010-12-09 14:30:00,11.22,11.22,11.21,11.22,53200.0,9.2638,9.2638,9.2555,9.2638,53200.0
2010-12-09 14:35:00,11.22,11.22,11.21,11.22,37200.0,9.2638,9.2638,9.2555,9.2638,37200.0
2010-12-09 14:40:00,11.22,11.22,11.21,11.22,61600.0,9.2638,9.2638,9.2555,9.2638,61600.0
2010-12-09 14:45:00,11.21,11.22,11.21,11.22,70400.0,9.2555,9.2638,9.2555,9.2638,70400.0
2010-12-09 14:50:00,11.22,11.23,11.22,11.23,26400.0,9.2638,9.272,9.2638,9.272,26400.0
2010-12-09 14:55:00,11.23,11.24,11.23,11.24,78000.0,9.272,9.2803,9.272,9.2803,78000.0
2010-12-09 15:00:00,11.24,11.24,11.22,11.23,104800.0,9.2803,9.2803,9.2638,9.272,104800.0
2010-12-09 15:05:00,11.24,11.24,11.23,11.23,25600.0,9.2803,9.2803,9.272,9.272,25600.0
2010-12-09 15:10:00,11.23,11.23,11.23,11.23,56400.0,9.272,9.272,9.272,9.272,56400.0
2010-12-09 15:15:00,11.23,11.23,11.22,11.22,44000.0,9.272,9.272,9.2638,9.2638,44000.0
2010-12-09 15:20:00,11.22,11.22,11.22,11.22,89600.0,9.2638,9.2638,9.2638,9.2638,89600.0
2010-12-09 15:25:00,11.22,11.22,11.21,11.22,105200.0,9.2638,9.2638,9.2555,9.2638,105200.0
2010-12-09 15:30:00,11.22,11.22,11.21,11.21,63600.0,9.2638,9.2638,9.2555,9.2555,63600.0
2010-12-09 15:35:00,11.21,11.22,11.21,11.22,106400.0,9.2555,9.2638,9.2555,9.2638,106400.0
2010-12-09 15:40:00,11.22,11.24,11.22,11.23,170000.0,9.2638,9.2803,9.2638,9.272,170000.0
2010-12-09 15:45:00,11.24,11.24,11.24,11.24,178000.0,9.2803,9.2803,9.2803,9.2803,178000.0
2010-12-09 15:50:00,11.24,11.24,11.23,11.23,146800.0,9.2803,9.2803,9.272,9.272,146800.0
2010-12-09 15:55:00,11.23,11.24,11.22,11.24,296800.0,9.272,9.2803,9.2638,9.2803,296800.0
2010-12-10 09:40:00,11.24,11.24,11.18,11.2,497200.0,9.2803,9.2803,9.2307,9.2472,497200.0
2010-12-10 09:45:00,11.2,11.2,11.14,11.17,384400.0,9.2472,9.2472,9.1977,9.2225,384400.0
2010-12-10 09:50:00,11.17,11.22,11.17,11.21,252400.0,9.2225,9.2638,9.2225,9.2555,252400.0
2010-12-10 09:55:00,11.21,11.23,11.19,11.22,400000.0,9.2555,9.272,9.239,9.2638,400000.0
2010-12-10 10:00:00,11.22,11.22,11.17,11.18,106400.0,9.2638,9.2638,9.2225,9.2307,106400.0
2010-12-10 10:05:00,11.18,11.19,11.16,11.18,96800.0,9.2307,9.239,9.2142,9.2307,96800.0
2010-12-10 10:10:00,11.18,11.2,11.17,11.19,135200.0,9.2307,9.2472,9.2225,9.239,135200.0
2010-12-10 10:15:00,11.19,11.2,11.18,11.19,92400.0,9.239,9.2472,9.2307,9.239,92400.0
2010-12-10 10:20:00,11.19,11.2,11.17,11.2,107600.0,9.239,9.2472,9.2225,9.2472,107600.0
2010-12-10 10:25:00,11.2,11.2,11.18,11.18,136800.0,9.2472,9.2472,9.2307,9.2307,136800.0
2010-12-10 10:30:00,11.18,11.18,11.13,11.13,143600.0,9.2307,9.2307,9.1895,9.1895,143600.0
2010-12-10 10:35:00,11.13,11.15,11.13,11.14,267200.0,9.1895,9.206,9.1895,9.1977,267200.0
2010-12-10 10:40:00,11.14,11.17,11.14,11.16,124000.0,9.1977,9.2225,9.1977,9.2142,124000.0
2010-12-10 10:45:00,11.16,11.17,11.15,11.17,134000.0,9.2142,9.2225,9.206,9.2225,134000.0
2010-12-10 10:50:00,11.17,11.18,11.16,11.17,85200.0,9.2225,9.2307,9.2142,9.2225,85200.0
2010-12-10 10:55:00,11.17,11.19,11.17,11.18,121200.0,9.2225,9.239,9.2225,9.2307,121200.0
2010-12-10 11:00:00,11.18,11.19,11.18,11.18,40800.0,9.2307,9.239,9.2307,9.2307,40800.0
2010-12-10 11:05:00,11.18,11.21,11.18,11.2,88000.0,9.2307,9.2555,9.2307,9.2472,88000.0
2010-12-10 11:10:00,11.2,11.2,11.19,11.2,35600.0,9.2472,9.2472,9.239,9.2472,35600.0
2010-12-10 11:15:00,11.2,11.22,11.2,11.21,98000.0,9.2472,9.2638,9.2472,9.2555,98000.0
2010-12-10 11:20:00,11.21,11.22,11.21,11.22,54800.0,9.2555,9.2638,9.2555,9.2638,54800.0
2010-12-10 11:25:00,11.22,11.22,11.2,11.21,125200.0,9.2638,9.2638,9.2472,9.2555,125200.0
2010-12-10 11:30:00,11.21,11.24,11.21,11.23,114000.0,9.2555,9.2803,9.2555,9.272,114000.0
2010-12-10 11:35:00,11.23,11.24,11.22,11.22,47200.0,9.272,9.2803,9.2638,9.2638,47200.0
2010-12-10 11:40:00,11.22,11.23,11.22,11.23,64000.0,9.2638,9.272,9.2638,9.272,64000.0
2010-12-10 11:45:00,11.23,11.24,11.23,11.23,51600.0,9.272,9.2803,9.272,9.272,51600.0
2010-12-10 11:50:00,11.23,11.24,11.22,11.23,82800.0,9.272,9.2803,9.2638,9.272,82800.0
2010-12-10 11:55:00,11.23,11.25,11.23,11.24,140000.0,9.272,9.2885,9.272,9.2803,140000.0
2010-12-10 12:00:00,11.24,11.24,11.24,11.24,62400.0,9.2803,9.2803,9.2803,9.2803,62400.0
2010-12-10 12:05:00,11.24,11.24,11.23,11.24,94400.0,9.2803,9.2803,9.272,9.2803,94400.0
2010-12-10 12:10:00,11.24,11.24,11.23,11.24,115200.0,9.2803,9.2803,9.272,9.2803,115200.0
2010-12-10 12:15:00,11.24,11.24,11.24,11.24,90000.0,9.2803,9.2803,9.2803,9.2803,90000.0
2010-12-10 12:20:00,11.24,11.24,11.24,11.24,87600.0,9.2803,9.2803,9.2803,9.2803,87600.0
2010-12-10 12:25:00,11.24,11.27,11.24,11.26,100800.0,9.2803,9.305,9.2803,9.2968,100800.0
2010-12-10 12:30:00,11.26,11.26,11.26,11.26,37600.0,9.2968,9.2968,9.2968,9.2968,37600.0
2010-12-10 12:35:00,11.26,11.26,11.25,11.26,83200.0,9.2968,9.2968,9.2885,9.2968,83200.0
2010-12-10 12:40:00,11.26,11.27,11.26,11.26,89200.0,9.2968,9.305,9.2968,9.2968,89200.0
2010-12-10 12:45:00,11.26,11.27,11.26,11.26,80800.0,9.2968,9.305,9.2968,9.2968,80800.0
2010-12-10 12:50:00,11.26,11.27,11.26,11.27,147600.0,9.2968,9.305,9.2968,9.305,147600.0
2010-12-10 12:55:00,11.27,11.27,11.26,11.26,48000.0,9.305,9.305,9.2968,9.2968,48000.0
2010-12-10 13:00:00,11.26,11.26,11.25,11.25,50000.0,9.2968,9.2968,9.2885,9.2885,50000.0
2010-12-10 13:05:00,11.26,11.26,11.24,11.25,100400.0,9.2968,9.2968,9.2803,9.2885,100400.0
2010-12-10 13:10:00,11.25,11.26,11.25,11.26,51600.0,9.2885,9.2968,9.2885,9.2968,51600.0
2010-12-10 13:15:00,11.26,11.27,11.26,11.26,96000.0,9.2968,9.305,9.2968,9.2968,96000.0
2010-12-10 13:20:00,11.26,11.27,11.26,11.27,52800.0,9.2968,9.305,9.2968,9.305,52800.0
2010-12-10 13:25:00,11.27,11.28,11.26,11.28,82400.0,9.305,9.3133,9.2968,9.3133,82400.0
2010-12-10 13:30:00,11.28,11.28,11.27,11.27,33600.0,9.3133,9.3133,9.305,9.305,33600.0
2010-12-10 13:35:00,11.27,11.28,11.27,11.27,52800.0,9.305,9.3133,9.305,9.305,52800.0
2010-12-10 13:40:00,11.28,11.28,11.27,11.28,62000.0,9.3133,9.3133,9.305,9.3133,62000.0
2010-12-10 13:45:00,11.28,11.29,11.28,11.28,183600.0,9.3133,9.3216,9.3133,9.3133,183600.0
2010-12-10 13:50:00,11.28,11.28,11.27,11.28,36800.0,9.3133,9.3133,9.305,9.3133,36800.0
2010-12-10 13:55:00,11.28,11.29,11.28,11.28,90400.0,9.3133,9.3216,9.3133,9.3133,90400.0
2010-12-10 14:00:00,11.28,11.28,11.28,11.28,53200.0,9.3133,9.3133,9.3133,9.3133,53200.0
2010-12-10 14:05:00,11.28,11.28,11.28,11.28,93200.0,9.3133,9.3133,9.3133,9.3133,93200.0
2010-12-10 14:10:00,11.28,11.28,11.28,11.28,68800.0,9.3133,9.3133,9.3133,9.3133,68800.0
2010-12-10 14:15:00,11.28,11.29,11.28,11.28,154400.0,9.3133,9.3216,9.3133,9.3133,154400.0
2010-12-10 14:20:00,11.29,11.29,11.28,11.28,68400.0,9.3216,9.3216,9.3133,9.3133,68400.0
2010-12-10 14:25:00,11.28,11.28,11.27,11.27,80400.0,9.3133,9.3133,9.305,9.305,80400.0
2010-12-10 14:30:00,11.27,11.28,11.27,11.27,69600.0,9.305,9.3133,9.305,9.305,69600.0
2010-12-10 14:35:00,11.27,11.27,11.27,11.27,26400.0,9.305,9.305,9.305,9.305,26400.0
2010-12-10 14:40:00,11.27,11.28,11.27,11.28,75600.0,9.305,9.3133,9.305,9.3133,75600.0
2010-12-10 14:45:00,11.28,11.29,11.28,11.29,284000.0,9.3133,9.3216,9.3133,9.3216,284000.0
2010-12-10 14:50:00,11.29,11.29,11.29,11.29,77200.0,9.3216,9.3216,9.3216,9.3216,77200.0
2010-12-10 14:55:00,11.29,11.29,11.28,11.29,64800.0,9.3216,9.3216,9.3133,9.3216,64800.0
2010-12-10 15:00:00,11.29,11.29,11.28,11.29,102000.0,9.3216,9.3216,9.3133,9.3216,102000.0
2010-12-10 15:05:00,11.29,11.29,11.28,11.28,83200.0,9.3216,9.3216,9.3133,9.3133,83200.0
2010-12-10 15:10:00,11.28,11.29,11.28,11.28,47200.0,9.3133,9.3216,9.3133,9.3133,47200.0
2010-12-10 15:15:00,11.28,11.29,11.28,11.29,135200.0,9.3133,9.3216,9.3133,9.3216,135200.0
2010-12-10 15:20:00,11.29,11.29,11.29,11.29,78000.0,9.3216,9.3216,9.3216,9.3216,78000.0
2010-12-10 15:25:00,11.29,11.29,11.28,11.29,137600.0,9.3216,9.3216,9.3133,9.3216,137600.0
2010-12-10 15:30:00,11.29,11.3,11.28,11.29,324800.0,9.3216,9.3298,9.3133,9.3216,324800.0
2010-12-10 15:35:00,11.29,11.3,11.29,11.29,132800.0,9.3216,9.3298,9.3216,9.3216,132800.0
2010-12-10 15:40:00,11.29,11.3,11.28,11.29,311200.0,9.3216,9.3298,9.3133,9.3216,311200.0
2010-12-10 15:45:00,11.29,11.29,11.27,11.28,354800.0,9.3216,9.3216,9.305,9.3133,354800.0
2010-12-10 15:50:00,11.28,11.28,11.28,11.28,206000.0,9.3133,9.3133,9.3133,9.3133,206000.0
2010-12-10 15:55:00,11.28,11.28,11.27,11.28,566800.0,9.3133,9.3133,9.305,9.3133,566800.0
2010-12-13 09:30:00,11.31,11.34,11.23,11.24,215600.0,9.3381,9.3628,9.272,9.2803,215600.0
2010-12-13 09:35:00,11.24,11.26,11.22,11.22,215600.0,9.2803,9.2968,9.2638,9.2638,215600.0
2010-12-13 09:40:00,11.22,11.24,11.2,11.24,194400.0,9.2638,9.2803,9.2472,9.2803,194400.0
2010-12-13 09:45:00,11.24,11.27,11.24,11.25,268000.0,9.2803,9.305,9.2803,9.2885,268000.0
2010-12-13 09:50:00,11.25,11.26,11.22,11.24,221200.0,9.2885,9.2968,9.2638,9.2803,221200.0
2010-12-13 09:55:00,11.24,11.24,11.22,11.22,227200.0,9.2803,9.2803,9.2638,9.2638,227200.0
2010-12-13 10:00:00,11.22,11.25,11.21,11.23,1099600.0,9.2638,9.2885,9.2555,9.272,1099600.0
2010-12-13 10:05:00,11.23,11.23,11.21,11.21,187200.0,9.272,9.272,9.2555,9.2555,187200.0
2010-12-13 10:10:00,11.21,11.22,11.19,11.19,168800.0,9.2555,9.2638,9.239,9.239,168800.0
2010-12-13 10:15:00,11.19,11.19,11.16,11.16,234400.0,9.239,9.239,9.2142,9.2142,234400.0
2010-12-13 10:20:00,11.16,11.16,11.13,11.13,354800.0,9.2142,9.2142,9.1895,9.1895,354800.0
2010-12-13 10:25:00,11.13,11.14,11.13,11.14,211200.0,9.1895,9.1977,9.1895,9.1977,211200.0
2010-12-13 10:30:00,11.14,11.14,11.13,11.13,253600.0,9.1977,9.1977,9.1895,9.1895,253600.0
2010-12-13 10:35:00,11.13,11.14,11.13,11.13,116400.0,9.1895,9.1977,9.1895,9.1895,116400.0
2010-12-13 10:40:00,11.13,11.13,11.13,11.13,102000.0,9.1895,9.1895,9.1895,9.1895,102000.0
2010-12-13 10:45:00,11.13,11.14,11.13,11.13,246400.0,9.1895,9.1977,9.1895,9.1895,246400.0
2010-12-13 10:50:00,11.13,11.14,11.13,11.13,237600.0,9.1895,9.1977,9.1895,9.1895,237600.0
2010-12-13 10:55:00,11.13,11.13,11.13,11.13,315200.0,9.1895,9.1895,9.1895,9.1895,315200.0
2010-12-13 11:00:00,11.13,11.13,11.13,11.13,171600.0,9.1895,9.1895,9.1895,9.1895,171600.0
2010-12-13 11:05:00,11.13,11.13,11.13,11.13,190800.0,9.1895,9.1895,9.1895,9.1895,190800.0
2010-12-13 11:10:00,11.13,11.13,11.11,11.11,596400.0,9.1895,9.1895,9.1729,9.1729,596400.0
2010-12-13 11:15:00,11.11,11.11,11.1,11.11,262400.0,9.1729,9.1729,9.1647,9.1729,262400.0
2010-12-13 11:20:00,11.11,11.12,11.11,11.11,287600.0,9.1729,9.1812,9.1729,9.1729,287600.0
2010-12-13 11:25:00,11.11,11.12,11.11,11.11,218400.0,9.1729,9.1812,9.1729,9.1729,218400.0
2010-12-13 11:30:00,11.11,11.11,11.08,11.09,480000.0,9.1729,9.1729,9.1482,9.1564,480000.0
2010-12-13 11:35:00,11.09,11.09,11.06,11.06,504400.0,9.1564,9.1564,9.1317,9.1317,504400.0
2010-12-13 11:40:00,11.06,11.07,11.05,11.06,290400.0,9.1317,9.1399,9.1234,9.1317,290400.0
2010-12-13 11:45:00,11.07,11.09,11.06,11.08,258800.0,9.1399,9.1564,9.1317,9.1482,258800.0
2010-12-13 11:50:00,11.08,11.09,11.08,11.09,119200.0,9.1482,9.1564,9.1482,9.1564,119200.0
2010-12-13 11:55:00,11.09,11.09,11.06,11.06,100000.0,9.1564,9.1564,9.1317,9.1317,100000.0
2010-12-13 12:00:00,11.06,11.07,11.06,11.06,160400.0,9.1317,9.1399,9.1317,9.1317,160400.0
2010-12-13 12:05:00,11.06,11.08,11.06,11.08,90400.0,9.1317,9.1482,9.1317,9.1482,90400.0
2010-12-13 12:10:00,11.08,11.09,11.08,11.09,162800.0,9.1482,9.1564,9.1482,9.1564,162800.0
2010-12-13 12:15:00,11.09,11.09,11.07,11.08,90400.0,9.1564,9.1564,9.1399,9.1482,90400.0
2010-12-13 12:20:00,11.08,11.08,11.07,11.07,165200.0,9.1482,9.1482,9.1399,9.1399,165200.0
2010-12-13 12:25:00,11.07,11.08,11.07,11.08,120800.0,9.1399,9.1482,9.1399,9.1482,120800.0
2010-12-13 12:30:00,11.08,11.09,11.08,11.08,310400.0,9.1482,9.1564,9.1482,9.1482,310400.0
2010-12-13 12:35:00,11.08,11.09,11.08,11.09,236400.0,9.1482,9.1564,9.1482,9.1564,236400.0
2010-12-13 12:40:00,11.09,11.09,11.08,11.09,179600.0,9.1564,9.1564,9.1482,9.1564,179600.0
2010-12-13 12:45:00,11.08,11.09,11.07,11.07,291600.0,9.1482,9.1564,9.1399,9.1399,291600.0
2010-12-13 12:50:00,11.07,11.08,11.07,11.07,104000.0,9.1399,9.1482,9.1399,9.1399,104000.0
2010-12-13 12:55:00,11.07,11.08,11.07,11.07,121600.0,9.1399,9.1482,9.1399,9.1399,121600.0
2010-12-13 13:00:00,11.07,11.08,11.07,11.07,85600.0,9.1399,9.1482,9.1399,9.1399,85600.0
2010-12-13 13:05:00,11.07,11.07,11.06,11.06,72800.0,9.1399,9.1399,9.1317,9.1317,72800.0
2010-12-13 13:10:00,11.06,11.06,11.06,11.06,89600.0,9.1317,9.1317,9.1317,9.1317,89600.0
2010-12-13 13:15:00,11.06,11.08,11.06,11.07,60000.0,9.1317,9.1482,9.1317,9.1399,60000.0
2010-12-13 13:20:00,11.08,11.08,11.07,11.08,152800.0,9.1482,9.1482,9.1399,9.1482,152800.0
2010-12-13 13:25:00,11.08,11.08,11.07,11.07,118800.0,9.1482,9.1482,9.1399,9.1399,118800.0
2010-12-13 13:30:00,11.07,11.08,11.07,11.08,107600.0,9.1399,9.1482,9.1399,9.1482,107600.0
2010-12-13 13:35:00,11.08,11.08,11.07,11.08,223200.0,9.1482,9.1482,9.1399,9.1482,223200.0
2010-12-13 13:40:00,11.08,11.08,11.05,11.05,205600.0,9.1482,9.1482,9.1234,9.1234,205600.0
2010-12-13 13:45:00,11.05,11.05,11.05,11.05,104800.0,9.1234,9.1234,9.1234,9.1234,104800.0
2010-12-13 13:50:00,11.05,11.05,11.03,11.04,126000.0,9.1234,9.1234,9.1069,9.1151,126000.0
2010-12-13 13:55:00,11.04,11.04,11.03,11.03,542400.0,9.1151,9.1151,9.1069,9.1069,542400.0
2010-12-13 14:00:00,11.03,11.04,11.03,11.04,301600.0,9.1069,9.1151,9.1069,9.1151,301600.0
2010-12-13 14:05:00,11.03,11.05,11.03,11.03,341200.0,9.1069,9.1234,9.1069,9.1069,341200.0
2010-12-13 14:10:00,11.03,11.03,11.03,11.03,74000.0,9.1069,9.1069,9.1069,9.1069,74000.0
2010-12-13 14:15:00,11.03,11.03,11.02,11.02,200000.0,9.1069,9.1069,9.0986,9.0986,200000.0
2010-12-13 14:20:00,11.03,11.04,11.03,11.03,125200.0,9.1069,9.1151,9.1069,9.1069,125200.0
2010-12-13 14:25:00,11.03,11.03,11.02,11.02,95200.0,9.1069,9.1069,9.0986,9.0986,95200.0
2010-12-13 14:30:00,11.02,11.02,11.01,11.02,196400.0,9.0986,9.0986,9.0904,9.0986,196400.0
2010-12-13 14:35:00,11.02,11.03,11.02,11.03,232800.0,9.0986,9.1069,9.0986,9.1069,232800.0
2010-12-13 14:40:00,11.03,11.05,11.02,11.05,212800.0,9.1069,9.1234,9.0986,9.1234,212800.0
2010-12-13 14:45:00,11.05,11.05,11.05,11.05,227200.0,9.1234,9.1234,9.1234,9.1234,227200.0
2010-12-13 14:50:00,11.05,11.06,11.05,11.05,155600.0,9.1234,9.1317,9.1234,9.1234,155600.0
2010-12-13 14:55:00,11.05,11.06,11.05,11.05,125200.0,9.1234,9.1317,9.1234,9.1234,125200.0
2010-12-13 15:00:00,11.05,11.06,11.05,11.05,194000.0,9.1234,9.1317,9.1234,9.1234,194000.0
2010-12-13 15:05:00,11.05,11.07,11.05,11.06,306800.0,9.1234,9.1399,9.1234,9.1317,306800.0
2010-12-13 15:10:00,11.06,11.06,11.06,11.06,227200.0,9.1317,9.1317,9.1317,9.1317,227200.0
2010-12-13 15:15:00,11.06,11.07,11.06,11.07,225600.0,9.1317,9.1399,9.1317,9.1399,225600.0
2010-12-13 15:20:00,11.07,11.07,11.07,11.07,142400.0,9.1399,9.1399,9.1399,9.1399,142400.0
2010-12-13 15:25:00,11.07,11.08,11.06,11.08,326000.0,9.1399,9.1482,9.1317,9.1482,326000.0
2010-12-13 15:30:00,11.08,11.08,11.07,11.07,368400.0,9.1482,9.1482,9.1399,9.1399,368400.0
2010-12-13 15:35:00,11.07,11.07,11.07,11.07,439200.0,9.1399,9.1399,9.1399,9.1399,439200.0
2010-12-13 15:40:00,11.07,11.07,11.07,11.07,449600.0,9.1399,9.1399,9.1399,9.1399,449600.0
2010-12-13 15:45:00,11.07,11.07,11.06,11.06,829200.0,9.1399,9.1399,9.1317,9.1317,829200.0
2010-12-13 15:50:00,11.06,11.06,11.05,11.05,572800.0,9.1317,9.1317,9.1234,9.1234,572800.0
2010-12-13 15:55:00,11.05,11.05,11.03,11.03,1151600.0,9.1234,9.1234,9.1069,9.1069,1151600.0
2010-12-14 09:30:00,11.06,11.08,11.01,11.06,390800.0,9.1317,9.1482,9.0904,9.1317,390800.0
2010-12-14 09:35:00,11.06,11.12,11.06,11.12,356800.0,9.1317,9.1812,9.1317,9.1812,356800.0
2010-12-14 09:40:00,11.11,11.15,11.11,11.12,292800.0,9.1729,9.206,9.1729,9.1812,292800.0
2010-12-14 09:45:00,11.12,11.13,11.1,11.1,256400.0,9.1812,9.1895,9.1647,9.1647,256400.0
2010-12-14 09:50:00,11.1,11.1,11.09,11.1,202000.0,9.1647,9.1647,9.1564,9.1647,202000.0
2010-12-14 09:55:00,11.1,11.11,11.09,11.1,347600.0,9.1647,9.1729,9.1564,9.1647,347600.0
2010-12-14 10:00:00,11.09,11.1,11.06,11.07,346000.0,9.1564,9.1647,9.1317,9.1399,346000.0
2010-12-14 10:05:00,11.07,11.11,11.07,11.1,532400.0,9.1399,9.1729,9.1399,9.1647,532400.0
2010-12-14 10:10:00,11.11,11.11,11.09,11.11,416000.0,9.1729,9.1729,9.1564,9.1729,416000.0
2010-12-14 10:15:00,11.11,11.11,11.1,11.1,88400.0,9.1729,9.1729,9.1647,9.1647,88400.0
2010-12-14 10:20:00,11.1,11.12,11.1,11.12,358000.0,9.1647,9.1812,9.1647,9.1812,358000.0
2010-12-14 10:25:00,11.12,11.15,11.12,11.15,142000.0,9.1812,9.206,9.1812,9.206,142000.0
2010-12-14 10:30:00,11.14,11.15,11.12,11.12,140400.0,9.1977,9.206,9.1812,9.1812,140400.0
2010-12-14 10:35:00,11.12,11.15,11.12,11.14,166800.0,9.1812,9.206,9.1812,9.1977,166800.0
2010-12-14 10:40:00,11.15,11.15,11.14,11.15,185200.0,9.206,9.206,9.1977,9.206,185200.0
2010-12-14 10:45:00,11.15,11.16,11.13,11.13,93200.0,9.206,9.2142,9.1895,9.1895,93200.0
2010-12-14 10:50:00,11.13,11.14,11.11,11.13,120000.0,9.1895,9.1977,9.1729,9.1895,120000.0
2010-12-14 10:55:00,11.13,11.13,11.12,11.13,130400.0,9.1895,9.1895,9.1812,9.1895,130400.0
2010-12-14 11:00:00,11.12,11.13,11.11,11.12,89200.0,9.1812,9.1895,9.1729,9.1812,89200.0
2010-12-14 11:05:00,11.12,11.12,11.11,11.11,152800.0,9.1812,9.1812,9.1729,9.1729,152800.0
2010-12-14 11:10:00,11.11,11.11,11.09,11.1,84400.0,9.1729,9.1729,9.1564,9.1647,84400.0
2010-12-14 11:15:00,11.1,11.13,11.1,11.12,106000.0,9.1647,9.1895,9.1647,9.1812,106000.0
2010-12-14 11:20:00,11.13,11.13,11.1,11.1,62800.0,9.1895,9.1895,9.1647,9.1647,62800.0
2010-12-14 11:25:00,11.1,11.1,11.09,11.1,67200.0,9.1647,9.1647,9.1564,9.1647,67200.0
2010-12-14 11:30:00,11.1,11.11,11.1,11.11,66400.0,9.1647,9.1729,9.1647,9.1729,66400.0
2010-12-14 11:35:00,11.11,11.13,11.11,11.13,77600.0,9.1729,9.1895,9.1729,9.1895,77600.0
2010-12-14 11:40:00,11.13,11.13,11.11,11.12,91600.0,9.1895,9.1895,9.1729,9.1812,91600.0
2010-12-14 11:45:00,11.12,11.14,11.12,11.12,122800.0,9.1812,9.1977,9.1812,9.1812,122800.0
2010-12-14 11:50:00,11.12,11.13,11.11,11.11,75600.0,9.1812,9.1895,9.1729,9.1729,75600.0
2010-12-14 11:55:00,11.11,11.11,11.11,11.11,59600.0,9.1729,9.1729,9.1729,9.1729,59600.0
2010-12-14 12:00:00,11.11,11.11,11.11,11.11,28800.0,9.1729,9.1729,9.1729,9.1729,28800.0
2010-12-14 12:05:00,11.11,11.11,11.1,11.1,60800.0,9.1729,9.1729,9.1647,9.1647,60800.0
2010-12-14 12:10:00,11.1,11.1,11.09,11.09,90000.0,9.1647,9.1647,9.1564,9.1564,90000.0
2010-12-14 12:15:00,11.09,11.11,11.09,11.11,71200.0,9.1564,9.1729,9.1564,9.1729,71200.0
2010-12-14 12:20:00,11.11,11.11,11.11,11.11,21200.0,9.1729,9.1729,9.1729,9.1729,21200.0
2010-12-14 12:25:00,11.11,11.13,11.11,11.13,88800.0,9.1729,9.1895,9.1729,9.1895,88800.0
2010-12-14 12:30:00,11.13,11.13,11.13,11.13,109600.0,9.1895,9.1895,9.1895,9.1895,109600.0
2010-12-14 12:35:00,11.13,11.14,11.13,11.14,87200.0,9.1895,9.1977,9.1895,9.1977,87200.0
2010-12-14 12:40:00,11.14,11.14,11.13,11.14,64400.0,9.1977,9.1977,9.1895,9.1977,64400.0
2010-12-14 12:45:00,11.14,11.14,11.13,11.14,75200.0,9.1977,9.1977,9.1895,9.1977,75200.0
2010-12-14 12:50:00,11.14,11.15,11.14,11.15,52000.0,9.1977,9.206,9.1977,9.206,52000.0
2010-12-14 12:55:00,11.15,11.15,11.14,11.14,38000.0,9.206,9.206,9.1977,9.1977,38000.0
2010-12-14 13:00:00,11.14,11.15,11.14,11.14,42000.0,9.1977,9.206,9.1977,9.1977,42000.0
2010-12-14 13:05:00,11.14,11.14,11.14,11.14,33200.0,9.1977,9.1977,9.1977,9.1977,33200.0
2010-12-14 13:10:00,11.14,11.15,11.14,11.15,44400.0,9.1977,9.206,9.1977,9.206,44400.0
2010-12-14 13:15:00,11.15,11.15,11.15,11.15,70400.0,9.206,9.206,9.206,9.206,70400.0
2010-12-14 13:20:00,11.15,11.15,11.15,11.15,21200.0,9.206,9.206,9.206,9.206,21200.0
2010-12-14 13:25:00,11.15,11.15,11.15,11.15,24800.0,9.206,9.206,9.206,9.206,24800.0
2010-12-14 13:30:00,11.15,11.16,11.15,11.16,56400.0,9.206,9.2142,9.206,9.2142,56400.0
2010-12-14 13:35:00,11.16,11.17,11.16,11.17,68800.0,9.2142,9.2225,9.2142,9.2225,68800.0
2010-12-14 13:40:00,11.17,11.18,11.16,11.18,115200.0,9.2225,9.2307,9.2142,9.2307,115200.0
2010-12-14 13:45:00,11.18,11.18,11.17,11.17,66000.0,9.2307,9.2307,9.2225,9.2225,66000.0
2010-12-14 13:50:00,11.17,11.18,11.17,11.18,79600.0,9.2225,9.2307,9.2225,9.2307,79600.0
2010-12-14 13:55:00,11.17,11.18,11.17,11.17,43600.0,9.2225,9.2307,9.2225,9.2225,43600.0
2010-12-14 14:00:00,11.17,11.18,11.17,11.17,91600.0,9.2225,9.2307,9.2225,9.2225,91600.0
2010-12-14 14:05:00,11.17,11.17,11.16,11.17,68000.0,9.2225,9.2225,9.2142,9.2225,68000.0
2010-12-14 14:10:00,11.17,11.18,11.17,11.18,42800.0,9.2225,9.2307,9.2225,9.2307,42800.0
2010-12-14 14:15:00,11.18,11.19,11.17,11.19,139600.0,9.2307,9.239,9.2225,9.239,139600.0
2010-12-14 14:20:00,11.18,11.2,11.18,11.18,146000.0,9.2307,9.2472,9.2307,9.2307,146000.0
2010-12-14 14:25:00,11.18,11.18,11.17,11.17,98000.0,9.2307,9.2307,9.2225,9.2225,98000.0
2010-12-14 14:30:00,11.17,11.19,11.17,11.18,152400.0,9.2225,9.239,9.2225,9.2307,152400.0
2010-12-14 14:35:00,11.18,11.18,11.17,11.17,68800.0,9.2307,9.2307,9.2225,9.2225,68800.0
2010-12-14 14:40:00,11.17,11.18,11.16,11.16,198000.0,9.2225,9.2307,9.2142,9.2142,198000.0
2010-12-14 14:45:00,11.16,11.18,11.15,11.15,247600.0,9.2142,9.2307,9.206,9.206,247600.0
2010-12-14 14:50:00,11.15,11.15,11.14,11.15,123600.0,9.206,9.206,9.1977,9.206,123600.0
2010-12-14 14:55:00,11.15,11.17,11.15,11.17,216000.0,9.206,9.2225,9.206,9.2225,216000.0
2010-12-14 15:00:00,11.17,11.17,11.16,11.16,82000.0,9.2225,9.2225,9.2142,9.2142,82000.0
2010-12-14 15:05:00,11.16,11.16,11.15,11.15,80400.0,9.2142,9.2142,9.206,9.206,80400.0
2010-12-14 15:10:00,11.15,11.15,11.14,11.14,124000.0,9.206,9.206,9.1977,9.1977,124000.0
2010-12-14 15:15:00,11.14,11.15,11.13,11.14,134000.0,9.1977,9.206,9.1895,9.1977,134000.0
2010-12-14 15:20:00,11.14,11.14,11.13,11.14,141600.0,9.1977,9.1977,9.1895,9.1977,141600.0
2010-12-14 15:25:00,11.14,11.15,11.13,11.13,127200.0,9.1977,9.206,9.1895,9.1895,127200.0
2010-12-14 15:30:00,11.13,11.14,11.13,11.13,133600.0,9.1895,9.1977,9.1895,9.1895,133600.0
2010-12-14 15:35:00,11.13,11.13,11.12,11.12,260800.0,9.1895,9.1895,9.1812,9.1812,260800.0
2010-12-14 15:40:00,11.12,11.12,11.1,11.1,379600.0,9.1812,9.1812,9.1647,9.1647,379600.0
2010-12-14 15:45:00,11.1,11.11,11.1,11.1,336800.0,9.1647,9.1729,9.1647,9.1647,336800.0
2010-12-14 15:50:00,11.1,11.11,11.1,11.11,305200.0,9.1647,9.1729,9.1647,9.1729,305200.0
2010-12-14 15:55:00,11.11,11.12,11.11,11.12,415200.0,9.1729,9.1812,9.1729,9.1812,415200.0
2010-12-15 09:30:00,11.08,11.09,11.03,11.05,340400.0,9.1482,9.1564,9.1069,9.1234,340400.0
2010-12-15 09:35:00,11.05,11.07,11.05,11.05,174800.0,9.1234,9.1399,9.1234,9.1234,174800.0
2010-12-15 09:40:00,11.05,11.05,11.02,11.03,233600.0,9.1234,9.1234,9.0986,9.1069,233600.0
2010-12-15 09:45:00,11.03,11.03,11.01,11.02,247200.0,9.1069,9.1069,9.0904,9.0986,247200.0
2010-12-15 09:50:00,11.02,11.04,11.02,11.03,62400.0,9.0986,9.1151,9.0986,9.1069,62400.0
2010-12-15 09:55:00,11.03,11.05,11.03,11.05,137200.0,9.1069,9.1234,9.1069,9.1234,137200.0
2010-12-15 10:00:00,11.05,11.05,11.02,11.03,310400.0,9.1234,9.1234,9.0986,9.1069,310400.0
2010-12-15 10:05:00,11.03,11.03,11.0,11.0,226000.0,9.1069,9.1069,9.0821,9.0821,226000.0
2010-12-15 10:10:00,11.0,11.02,10.99,11.01,204000.0,9.0821,9.0986,9.0739,9.0904,204000.0
2010-12-15 10:15:00,11.02,11.04,11.01,11.04,96000.0,9.0986,9.1151,9.0904,9.1151,96000.0
2010-12-15 10:20:00,11.03,11.05,11.02,11.03,101600.0,9.1069,9.1234,9.0986,9.1069,101600.0
2010-12-15 10:25:00,11.03,11.03,11.0,11.01,170000.0,9.1069,9.1069,9.0821,9.0904,170000.0
2010-12-15 10:30:00,11.01,11.04,11.0,11.04,200800.0,9.0904,9.1151,9.0821,9.1151,200800.0
2010-12-15 10:35:00,11.04,11.05,11.04,11.05,340000.0,9.1151,9.1234,9.1151,9.1234,340000.0
2010-12-15 10:40:00,11.05,11.08,11.05,11.08,336800.0,9.1234,9.1482,9.1234,9.1482,336800.0
2010-12-15 10:45:00,11.08,11.09,11.08,11.08,175200.0,9.1482,9.1564,9.1482,9.1482,175200.0
2010-12-15 10:50:00,11.08,11.08,11.07,11.07,88800.0,9.1482,9.1482,9.1399,9.1399,88800.0
2010-12-15 10:55:00,11.07,11.07,11.05,11.06,141600.0,9.1399,9.1399,9.1234,9.1317,141600.0
2010-12-15 11:00:00,11.06,11.06,11.06,11.06,104400.0,9.1317,9.1317,9.1317,9.1317,104400.0
2010-12-15 11:05:00,11.06,11.06,11.04,11.05,140800.0,9.1317,9.1317,9.1151,9.1234,140800.0
2010-12-15 11:10:00,11.05,11.05,11.04,11.05,170400.0,9.1234,9.1234,9.1151,9.1234,170400.0
2010-12-15 11:15:00,11.04,11.05,11.04,11.05,126000.0,9.1151,9.1234,9.1151,9.1234,126000.0
2010-12-15 11:20:00,11.05,11.05,11.03,11.04,254000.0,9.1234,9.1234,9.1069,9.1151,254000.0
2010-12-15 11:25:00,11.04,11.04,11.03,11.03,121200.0,9.1151,9.1151,9.1069,9.1069,121200.0
2010-12-15 11:30:00,11.03,11.03,11.01,11.02,208000.0,9.1069,9.1069,9.0904,9.0986,208000.0
2010-12-15 11:35:00,11.02,11.03,11.01,11.01,60800.0,9.0986,9.1069,9.0904,9.0904,60800.0
2010-12-15 11:40:00,11.01,11.02,11.0,11.0,242800.0,9.0904,9.0986,9.0821,9.0821,242800.0
2010-12-15 11:45:00,11.0,11.0,10.99,10.99,94800.0,9.0821,9.0821,9.0739,9.0739,94800.0
2010-12-15 11:50:00,10.99,10.99,10.99,10.99,161600.0,9.0739,9.0739,9.0739,9.0739,161600.0
2010-12-15 11:55:00,10.99,11.02,10.99,11.02,182800.0,9.0739,9.0986,9.0739,9.0986,182800.0
2010-12-15 12:00:00,11.02,11.03,11.02,11.02,90800.0,9.0986,9.1069,9.0986,9.0986,90800.0
2010-12-15 12:05:00,11.03,11.03,11.02,11.02,52400.0,9.1069,9.1069,9.0986,9.0986,52400.0
2010-12-15 12:10:00,11.02,11.03,11.01,11.01,90000.0,9.0986,9.1069,9.0904,9.0904,90000.0
2010-12-15 12:15:00,11.01,11.01,11.0,11.01,116400.0,9.0904,9.0904,9.0821,9.0904,116400.0
2010-12-15 12:20:00,11.01,11.02,11.0,11.01,191200.0,9.0904,9.0986,9.0821,9.0904,191200.0
2010-12-15 12:25:00,11.01,11.02,11.01,11.01,96000.0,9.0904,9.0986,9.0904,9.0904,96000.0
2010-12-15 12:30:00,11.01,11.02,11.01,11.02,53600.0,9.0904,9.0986,9.0904,9.0986,53600.0
2010-12-15 12:35:00,11.02,11.03,11.02,11.02,74000.0,9.0986,9.1069,9.0986,9.0986,74000.0
2010-12-15 12:40:00,11.02,11.04,11.02,11.04,158800.0,9.0986,9.1151,9.0986,9.1151,158800.0
2010-12-15 12:45:00,11.04,11.04,11.02,11.02,162800.0,9.1151,9.1151,9.0986,9.0986,162800.0
2010-12-15 12:50:00,11.02,11.03,11.02,11.02,146800.0,9.0986,9.1069,9.0986,9.0986,146800.0
2010-12-15 12:55:00,11.02,11.03,11.01,11.01,148400.0,9.0986,9.1069,9.0904,9.0904,148400.0
2010-12-15 13:00:00,11.01,11.02,11.0,11.0,64400.0,9.0904,9.0986,9.0821,9.0821,64400.0
2010-12-15 13:05:00,11.0,11.0,10.99,10.99,192800.0,9.0821,9.0821,9.0739,9.0739,192800.0
2010-12-15 13:10:00,10.99,11.01,10.99,11.01,144400.0,9.0739,9.0904,9.0739,9.0904,144400.0
2010-12-15 13:15:00,11.01,11.02,11.01,11.02,133200.0,9.0904,9.0986,9.0904,9.0986,133200.0
2010-12-15 13:20:00,11.02,11.03,11.01,11.02,188800.0,9.0986,9.1069,9.0904,9.0986,188800.0
2010-12-15 13:25:00,11.02,11.03,11.01,11.03,72000.0,9.0986,9.1069,9.0904,9.1069,72000.0
2010-12-15 13:30:00,11.03,11.03,11.02,11.03,66800.0,9.1069,9.1069,9.0986,9.1069,66800.0
2010-12-15 13:35:00,11.03,11.03,11.01,11.02,125600.0,9.1069,9.1069,9.0904,9.0986,125600.0
2010-12-15 13:40:00,11.02,11.02,11.01,11.01,60400.0,9.0986,9.0986,9.0904,9.0904,60400.0
2010-12-15 13:45:00,11.01,11.01,11.01,11.01,111600.0,9.0904,9.0904,9.0904,9.0904,111600.0
2010-12-15 13:50:00,11.01,11.01,11.01,11.01,46000.0,9.0904,9.0904,9.0904,9.0904,46000.0
2010-12-15 13:55:00,11.01,11.02,11.01,11.02,60000.0,9.0904,9.0986,9.0904,9.0986,60000.0
2010-12-15 14:00:00,11.02,11.02,11.02,11.02,64800.0,9.0986,9.0986,9.0986,9.0986,64800.0
2010-12-15 14:05:00,11.02,11.02,11.01,11.02,68400.0,9.0986,9.0986,9.0904,9.0986,68400.0
2010-12-15 14:10:00,11.02,11.02,11.0,11.0,121600.0,9.0986,9.0986,9.0821,9.0821,121600.0
2010-12-15 14:15:00,11.0,11.01,11.0,11.01,82000.0,9.0821,9.0904,9.0821,9.0904,82000.0
2010-12-15 14:20:00,11.0,11.01,10.99,11.0,110000.0,9.0821,9.0904,9.0739,9.0821,110000.0
2010-12-15 14:25:00,11.0,11.0,10.99,11.0,74400.0,9.0821,9.0821,9.0739,9.0821,74400.0
2010-12-15 14:30:00,11.0,11.0,10.97,10.98,190000.0,9.0821,9.0821,9.0573,9.0656,190000.0
2010-12-15 14:35:00,10.99,10.99,10.97,10.97,174800.0,9.0739,9.0739,9.0573,9.0573,174800.0
2010-12-15 14:40:00,10.97,10.98,10.97,10.97,95600.0,9.0573,9.0656,9.0573,9.0573,95600.0
2010-12-15 14:45:00,10.97,10.99,10.97,10.97,130400.0,9.0573,9.0739,9.0573,9.0573,130400.0
2010-12-15 14:50:00,10.97,10.99,10.97,10.99,92400.0,9.0573,9.0739,9.0573,9.0739,92400.0
2010-12-15 14:55:00,10.99,10.99,10.98,10.99,147600.0,9.0739,9.0739,9.0656,9.0739,147600.0
2010-12-15 15:00:00,10.99,11.0,10.99,11.0,128000.0,9.0739,9.0821,9.0739,9.0821,128000.0
2010-12-15 15:05:00,10.99,11.0,10.99,10.99,90800.0,9.0739,9.0821,9.0739,9.0739,90800.0
2010-12-15 15:10:00,10.99,11.0,10.99,10.99,168000.0,9.0739,9.0821,9.0739,9.0739,168000.0
2010-12-15 15:15:00,10.99,11.0,10.99,11.0,154000.0,9.0739,9.0821,9.0739,9.0821,154000.0
2010-12-15 15:20:00,11.0,11.01,10.99,11.0,395600.0,9.0821,9.0904,9.0739,9.0821,395600.0
2010-12-15 15:25:00,11.0,11.01,10.99,10.99,241600.0,9.0821,9.0904,9.0739,9.0739,241600.0
2010-12-15 15:30:00,11.0,11.0,10.99,10.99,317200.0,9.0821,9.0821,9.0739,9.0739,317200.0
2010-12-15 15:35:00,10.99,11.01,10.99,11.0,284400.0,9.0739,9.0904,9.0739,9.0821,284400.0
2010-12-15 15:40:00,11.01,11.01,10.99,10.99,268400.0,9.0904,9.0904,9.0739,9.0739,268400.0
2010-12-15 15:45:00,10.99,11.0,10.98,10.99,500400.0,9.0739,9.0821,9.0656,9.0739,500400.0
2010-12-15 15:50:00,10.99,11.0,10.99,10.99,258000.0,9.0739,9.0821,9.0739,9.0739,258000.0
2010-12-15 15:55:00,10.99,10.99,10.97,10.97,856400.0,9.0739,9.0739,9.0573,9.0573,856400.0
2010-12-16 09:30:00,10.97,10.99,10.96,10.98,227600.0,9.0573,9.0739,9.0491,9.0656,227600.0
2010-12-16 09:35:00,10.99,10.99,10.96,10.97,251600.0,9.0739,9.0739,9.0491,9.0573,251600.0
2010-12-16 09:40:00,10.97,10.97,10.95,10.96,182000.0,9.0573,9.0573,9.0408,9.0491,182000.0
2010-12-16 09:45:00,10.96,10.97,10.94,10.94,232800.0,9.0491,9.0573,9.0326,9.0326,232800.0
2010-12-16 09:50:00,10.94,10.95,10.93,10.95,232000.0,9.0326,9.0408,9.0243,9.0408,232000.0
2010-12-16 09:55:00,10.95,10.95,10.9,10.9,280800.0,9.0408,9.0408,8.9996,8.9996,280800.0
2010-12-16 10:00:00,10.9,10.92,10.9,10.92,442000.0,8.9996,9.0161,8.9996,9.0161,442000.0
2010-12-16 10:05:00,10.92,10.92,10.9,10.9,289200.0,9.0161,9.0161,8.9996,8.9996,289200.0
2010-12-16 10:10:00,10.9,10.91,10.87,10.88,720800.0,8.9996,9.0078,8.9748,8.983,720800.0
2010-12-16 10:15:00,10.88,10.92,10.88,10.92,264000.0,8.983,9.0161,8.983,9.0161,264000.0
2010-12-16 10:20:00,10.91,10.94,10.9,10.93,246400.0,9.0078,9.0326,8.9996,9.0243,246400.0
2010-12-16 10:25:00,10.93,10.95,10.93,10.94,172800.0,9.0243,9.0408,9.0243,9.0326,172800.0
2010-12-16 10:30:00,10.94,10.96,10.94,10.95,196400.0,9.0326,9.0491,9.0326,9.0408,196400.0
2010-12-16 10:35:00,10.95,10.97,10.94,10.95,234000.0,9.0408,9.0573,9.0326,9.0408,234000.0
2010-12-16 10:40:00,10.95,10.96,10.95,10.95,243600.0,9.0408,9.0491,9.0408,9.0408,243600.0
2010-12-16 10:45:00,10.95,10.96,10.94,10.95,139200.0,9.0408,9.0491,9.0326,9.0408,139200.0
2010-12-16 10:50:00,10.96,10.97,10.95,10.97,130000.0,9.0491,9.0573,9.0408,9.0573,130000.0
2010-12-16 10:55:00,10.97,10.97,10.96,10.97,215200.0,9.0573,9.0573,9.0491,9.0573,215200.0
2010-12-16 11:00:00,10.97,10.97,10.95,10.95,208000.0,9.0573,9.0573,9.0408,9.0408,208000.0
2010-12-16 11:05:00,10.96,10.97,10.95,10.96,141600.0,9.0491,9.0573,9.0408,9.0491,141600.0
2010-12-16 11:10:00,10.96,10.99,10.96,10.97,499600.0,9.0491,9.0739,9.0491,9.0573,499600.0
2010-12-16 11:15:00,10.97,10.98,10.96,10.97,154400.0,9.0573,9.0656,9.0491,9.0573,154400.0
2010-12-16 11:20:00,10.97,10.99,10.97,10.99,74400.0,9.0573,9.0739,9.0573,9.0739,74400.0
2010-12-16 11:25:00,10.99,11.01,10.99,10.99,191600.0,9.0739,9.0904,9.0739,9.0739,191600.0
2010-12-16 11:30:00,10.99,10.99,10.97,10.97,164000.0,9.0739,9.0739,9.0573,9.0573,164000.0
2010-12-16 11:35:00,10.97,10.99,10.97,10.97,134400.0,9.0573,9.0739,9.0573,9.0573,134400.0
2010-12-16 11:40:00,10.97,10.99,10.97,10.99,137200.0,9.0573,9.0739,9.0573,9.0739,137200.0
2010-12-16 11:45:00,10.99,10.99,10.96,10.97,420800.0,9.0739,9.0739,9.0491,9.0573,420800.0
2010-12-16 11:50:00,10.97,10.97,10.97,10.97,104800.0,9.0573,9.0573,9.0573,9.0573,104800.0
2010-12-16 11:55:00,10.97,10.98,10.97,10.97,123600.0,9.0573,9.0656,9.0573,9.0573,123600.0
2010-12-16 12:00:00,10.97,10.98,10.97,10.97,227600.0,9.0573,9.0656,9.0573,9.0573,227600.0
2010-12-16 12:05:00,10.98,10.98,10.96,10.96,84800.0,9.0656,9.0656,9.0491,9.0491,84800.0
2010-12-16 12:10:00,10.96,10.96,10.94,10.94,150800.0,9.0491,9.0491,9.0326,9.0326,150800.0
2010-12-16 12:15:00,10.95,10.95,10.94,10.94,263600.0,9.0408,9.0408,9.0326,9.0326,263600.0
2010-12-16 12:20:00,10.94,10.94,10.93,10.93,126800.0,9.0326,9.0326,9.0243,9.0243,126800.0
2010-12-16 12:25:00,10.94,10.94,10.92,10.92,212400.0,9.0326,9.0326,9.0161,9.0161,212400.0
2010-12-16 12:30:00,10.92,10.92,10.91,10.92,453600.0,9.0161,9.0161,9.0078,9.0161,453600.0
2010-12-16 12:35:00,10.92,10.92,10.91,10.92,124400.0,9.0161,9.0161,9.0078,9.0161,124400.0
2010-12-16 12:40:00,10.92,10.92,10.92,10.92,108000.0,9.0161,9.0161,9.0161,9.0161,108000.0
2010-12-16 12:45:00,10.92,10.94,10.92,10.94,104800.0,9.0161,9.0326,9.0161,9.0326,104800.0
2010-12-16 12:50:00,10.94,10.97,10.94,10.97,52400.0,9.0326,9.0573,9.0326,9.0573,52400.0
2010-12-16 12:55:00,10.97,10.97,10.95,10.95,185600.0,9.0573,9.0573,9.0408,9.0408,185600.0
2010-12-16 13:00:00,10.95,10.96,10.93,10.93,131600.0,9.0408,9.0491,9.0243,9.0243,131600.0
2010-12-16 13:05:00,10.93,10.94,10.91,10.91,137600.0,9.0243,9.0326,9.0078,9.0078,137600.0
2010-12-16 13:10:00,10.92,10.92,10.91,10.92,228400.0,9.0161,9.0161,9.0078,9.0161,228400.0
2010-12-16 13:15:00,10.92,10.93,10.92,10.92,184400.0,9.0161,9.0243,9.0161,9.0161,184400.0
2010-12-16 13:20:00,10.92,10.92,10.9,10.9,160800.0,9.0161,9.0161,8.9996,8.9996,160800.0
2010-12-16 13:25:00,10.9,10.92,10.9,10.91,120400.0,8.9996,9.0161,8.9996,9.0078,120400.0
2010-12-16 13:30:00,10.91,10.93,10.91,10.92,126400.0,9.0078,9.0243,9.0078,9.0161,126400.0
2010-12-16 13:35:00,10.92,10.92,10.91,10.91,142400.0,9.0161,9.0161,9.0078,9.0078,142400.0
2010-12-16 13:40:00,10.91,10.92,10.9,10.92,263600.0,9.0078,9.0161,8.9996,9.0161,263600.0
2010-12-16 13:45:00,10.92,10.94,10.92,10.94,81200.0,9.0161,9.0326,9.0161,9.0326,81200.0
2010-12-16 13:50:00,10.93,10.94,10.93,10.94,125200.0,9.0243,9.0326,9.0243,9.0326,125200.0
2010-12-16 13:55:00,10.94,10.94,10.92,10.94,101600.0,9.0326,9.0326,9.0161,9.0326,101600.0
2010-12-16 14:00:00,10.94,10.95,10.93,10.93,189600.0,9.0326,9.0408,9.0243,9.0243,189600.0
2010-12-16 14:05:00,10.93,10.94,10.93,10.94,101200.0,9.0243,9.0326,9.0243,9.0326,101200.0
2010-12-16 14:10:00,10.93,10.93,10.91,10.91,240400.0,9.0243,9.0243,9.0078,9.0078,240400.0
2010-12-16 14:15:00,10.91,10.93,10.91,10.93,338400.0,9.0078,9.0243,9.0078,9.0243,338400.0
2010-12-16 14:20:00,10.93,10.94,10.93,10.94,69600.0,9.0243,9.0326,9.0243,9.0326,69600.0
2010-12-16 14:25:00,10.94,10.95,10.94,10.94,63200.0,9.0326,9.0408,9.0326,9.0326,63200.0
2010-12-16 14:30:00,10.94,10.94,10.93,10.93,191200.0,9.0326,9.0326,9.0243,9.0243,191200.0
2010-12-16 14:35:00,10.93,10.94,10.93,10.94,128400.0,9.0243,9.0326,9.0243,9.0326,128400.0
2010-12-16 14:40:00,10.94,10.95,10.92,10.92,210000.0,9.0326,9.0408,9.0161,9.0161,210000.0
2010-12-16 14:45:00,10.92,10.94,10.92,10.93,178400.0,9.0161,9.0326,9.0161,9.0243,178400.0
2010-12-16 14:50:00,10.93,10.94,10.92,10.92,89200.0,9.0243,9.0326,9.0161,9.0161,89200.0
2010-12-16 14:55:00,10.93,10.94,10.93,10.93,107200.0,9.0243,9.0326,9.0243,9.0243,107200.0
2010-12-16 15:00:00,10.93,10.94,10.93,10.93,219200.0,9.0243,9.0326,9.0243,9.0243,219200.0
2010-12-16 15:05:00,10.94,10.94,10.94,10.94,210800.0,9.0326,9.0326,9.0326,9.0326,210800.0
2010-12-16 15:10:00,10.94,10.94,10.92,10.93,478800.0,9.0326,9.0326,9.0161,9.0243,478800.0
2010-12-16 15:15:00,10.93,10.94,10.92,10.92,206800.0,9.0243,9.0326,9.0161,9.0161,206800.0
2010-12-16 15:20:00,10.92,10.94,10.92,10.94,563600.0,9.0161,9.0326,9.0161,9.0326,563600.0
2010-12-16 15:25:00,10.94,10.95,10.94,10.94,241600.0,9.0326,9.0408,9.0326,9.0326,241600.0
2010-12-16 15:30:00,10.94,10.95,10.93,10.93,332800.0,9.0326,9.0408,9.0243,9.0243,332800.0
2010-12-16 15:35:00,10.93,10.96,10.93,10.95,472400.0,9.0243,9.0491,9.0243,9.0408,472400.0
2010-12-16 15:40:00,10.95,10.95,10.95,10.95,151200.0,9.0408,9.0408,9.0408,9.0408,151200.0
2010-12-16 15:45:00,10.95,10.95,10.94,10.94,452800.0,9.0408,9.0408,9.0326,9.0326,452800.0
2010-12-16 15:50:00,10.94,10.95,10.94,10.95,260400.0,9.0326,9.0408,9.0326,9.0408,260400.0
2010-12-16 15:55:00,10.95,10.96,10.95,10.96,1066400.0,9.0408,9.0491,9.0408,9.0491,1066400.0
2010-12-17 09:30:00,10.92,10.94,10.89,10.91,2116400.0,9.0161,9.0326,8.9913,9.0078,2116400.0
2010-12-17 09:35:00,10.91,10.92,10.9,10.9,276400.0,9.0078,9.0161,8.9996,8.9996,276400.0
2010-12-17 09:40:00,10.9,10.92,10.89,10.9,208000.0,8.9996,9.0161,8.9913,8.9996,208000.0
2010-12-17 09:45:00,10.9,10.91,10.88,10.88,150800.0,8.9996,9.0078,8.983,8.983,150800.0
2010-12-17 09:50:00,10.88,10.89,10.86,10.89,219200.0,8.983,8.9913,8.9665,8.9913,219200.0
2010-12-17 09:55:00,10.89,10.89,10.88,10.89,141600.0,8.9913,8.9913,8.983,8.9913,141600.0
2010-12-17 10:00:00,10.89,10.89,10.87,10.87,145200.0,8.9913,8.9913,8.9748,8.9748,145200.0
2010-12-17 10:05:00,10.87,10.88,10.86,10.88,124800.0,8.9748,8.983,8.9665,8.983,124800.0
2010-12-17 10:10:00,10.88,10.88,10.86,10.88,156800.0,8.983,8.983,8.9665,8.983,156800.0
2010-12-17 10:15:00,10.87,10.88,10.86,10.88,138400.0,8.9748,8.983,8.9665,8.983,138400.0
2010-12-17 10:20:00,10.88,10.88,10.87,10.88,109200.0,8.983,8.983,8.9748,8.983,109200.0
2010-12-17 10:25:00,10.88,10.88,10.87,10.88,171600.0,8.983,8.983,8.9748,8.983,171600.0
2010-12-17 10:30:00,10.87,10.88,10.87,10.88,77600.0,8.9748,8.983,8.9748,8.983,77600.0
2010-12-17 10:35:00,10.87,10.88,10.87,10.87,320400.0,8.9748,8.983,8.9748,8.9748,320400.0
2010-12-17 10:40:00,10.87,10.87,10.85,10.85,400800.0,8.9748,8.9748,8.9583,8.9583,400800.0
2010-12-17 10:45:00,10.86,10.87,10.84,10.85,457600.0,8.9665,8.9748,8.95,8.9583,457600.0
2010-12-17 10:50:00,10.85,10.86,10.83,10.85,192400.0,8.9583,8.9665,8.9418,8.9583,192400.0
2010-12-17 10:55:00,10.85,10.85,10.85,10.85,131600.0,8.9583,8.9583,8.9583,8.9583,131600.0
2010-12-17 11:00:00,10.85,10.86,10.85,10.86,178400.0,8.9583,8.9665,8.9583,8.9665,178400.0
2010-12-17 11:05:00,10.86,10.86,10.85,10.86,161600.0,8.9665,8.9665,8.9583,8.9665,161600.0
2010-12-17 11:10:00,10.86,10.88,10.85,10.87,190000.0,8.9665,8.983,8.9583,8.9748,190000.0
2010-12-17 11:15:00,10.87,10.87,10.86,10.86,247600.0,8.9748,8.9748,8.9665,8.9665,247600.0
2010-12-17 11:20:00,10.86,10.87,10.86,10.86,117600.0,8.9665,8.9748,8.9665,8.9665,117600.0
2010-12-17 11:25:00,10.86,10.89,10.86,10.88,150400.0,8.9665,8.9913,8.9665,8.983,150400.0
2010-12-17 11:30:00,10.88,10.89,10.88,10.88,144400.0,8.983,8.9913,8.983,8.983,144400.0
2010-12-17 11:35:00,10.88,10.89,10.88,10.88,108800.0,8.983,8.9913,8.983,8.983,108800.0
2010-12-17 11:40:00,10.88,10.88,10.88,10.88,139600.0,8.983,8.983,8.983,8.983,139600.0
2010-12-17 11:45:00,10.88,10.89,10.88,10.88,183200.0,8.983,8.9913,8.983,8.983,183200.0
2010-12-17 11:50:00,10.88,10.88,10.88,10.88,114000.0,8.983,8.983,8.983,8.983,114000.0
2010-12-17 11:55:00,10.88,10.9,10.88,10.9,68800.0,8.983,8.9996,8.983,8.9996,68800.0
2010-12-17 12:00:00,10.9,10.9,10.88,10.88,244000.0,8.9996,8.9996,8.983,8.983,244000.0
2010-12-17 12:05:00,10.88,10.89,10.88,10.88,82000.0,8.983,8.9913,8.983,8.983,82000.0
2010-12-17 12:10:00,10.88,10.89,10.88,10.89,29600.0,8.983,8.9913,8.983,8.9913,29600.0
2010-12-17 12:15:00,10.89,10.9,10.88,10.88,202800.0,8.9913,8.9996,8.983,8.983,202800.0
2010-12-17 12:20:00,10.88,10.88,10.88,10.88,89600.0,8.983,8.983,8.983,8.983,89600.0
2010-12-17 12:25:00,10.88,10.88,10.88,10.88,208800.0,8.983,8.983,8.983,8.983,208800.0
2010-12-17 12:30:00,10.88,10.88,10.88,10.88,45200.0,8.983,8.983,8.983,8.983,45200.0
2010-12-17 12:35:00,10.88,10.89,10.88,10.88,69600.0,8.983,8.9913,8.983,8.983,69600.0
2010-12-17 12:40:00,10.88,10.89,10.88,10.88,198000.0,8.983,8.9913,8.983,8.983,198000.0
2010-12-17 12:45:00,10.88,10.89,10.88,10.88,122800.0,8.983,8.9913,8.983,8.983,122800.0
2010-12-17 12:50:00,10.88,10.88,10.88,10.88,119600.0,8.983,8.983,8.983,8.983,119600.0
2010-12-17 12:55:00,10.88,10.88,10.87,10.88,116800.0,8.983,8.983,8.9748,8.983,116800.0
2010-12-17 13:00:00,10.88,10.88,10.87,10.88,226000.0,8.983,8.983,8.9748,8.983,226000.0
2010-12-17 13:05:00,10.88,10.88,10.88,10.88,131200.0,8.983,8.983,8.983,8.983,131200.0
2010-12-17 13:10:00,10.88,10.88,10.88,10.88,62400.0,8.983,8.983,8.983,8.983,62400.0
2010-12-17 13:15:00,10.88,10.89,10.88,10.88,103600.0,8.983,8.9913,8.983,8.983,103600.0
2010-12-17 13:20:00,10.88,10.88,10.88,10.88,38400.0,8.983,8.983,8.983,8.983,38400.0
2010-12-17 13:25:00,10.88,10.88,10.88,10.88,181600.0,8.983,8.983,8.983,8.983,181600.0
2010-12-17 13:30:00,10.88,10.89,10.88,10.89,108400.0,8.983,8.9913,8.983,8.9913,108400.0
2010-12-17 13:35:00,10.89,10.89,10.88,10.88,160000.0,8.9913,8.9913,8.983,8.983,160000.0
2010-12-17 13:40:00,10.88,10.88,10.88,10.88,169600.0,8.983,8.983,8.983,8.983,169600.0
2010-12-17 13:45:00,10.88,10.89,10.88,10.88,161200.0,8.983,8.9913,8.983,8.983,161200.0
2010-12-17 13:50:00,10.88,10.89,10.88,10.88,370800.0,8.983,8.9913,8.983,8.983,370800.0
2010-12-17 13:55:00,10.88,10.89,10.88,10.89,123600.0,8.983,8.9913,8.983,8.9913,123600.0
2010-12-17 14:00:00,10.89,10.9,10.89,10.9,206000.0,8.9913,8.9996,8.9913,8.9996,206000.0
2010-12-17 14:05:00,10.9,10.91,10.9,10.91,132000.0,8.9996,9.0078,8.9996,9.0078,132000.0
2010-12-17 14:10:00,10.9,10.91,10.9,10.9,164000.0,8.9996,9.0078,8.9996,8.9996,164000.0
2010-12-17 14:15:00,10.9,10.9,10.88,10.89,254000.0,8.9996,8.9996,8.983,8.9913,254000.0
2010-12-17 14:20:00,10.89,10.9,10.88,10.89,350000.0,8.9913,8.9996,8.983,8.9913,350000.0
2010-12-17 14:25:00,10.89,10.91,10.89,10.9,519600.0,8.9913,9.0078,8.9913,8.9996,519600.0
2010-12-17 14:30:00,10.9,10.91,10.88,10.88,220000.0,8.9996,9.0078,8.983,8.983,220000.0
2010-12-17 14:35:00,10.89,10.91,10.88,10.9,198000.0,8.9913,9.0078,8.983,8.9996,198000.0
2010-12-17 14:40:00,10.9,10.91,10.9,10.91,579200.0,8.9996,9.0078,8.9996,9.0078,579200.0
2010-12-17 14:45:00,10.91,10.91,10.9,10.91,188400.0,9.0078,9.0078,8.9996,9.0078,188400.0
2010-12-17 14:50:00,10.9,10.91,10.9,10.91,435200.0,8.9996,9.0078,8.9996,9.0078,435200.0
2010-12-17 14:55:00,10.91,10.93,10.91,10.92,247600.0,9.0078,9.0243,9.0078,9.0161,247600.0
2010-12-17 15:00:00,10.92,10.93,10.9,10.9,444800.0,9.0161,9.0243,8.9996,8.9996,444800.0
2010-12-17 15:05:00,10.9,10.9,10.89,10.89,363200.0,8.9996,8.9996,8.9913,8.9913,363200.0
2010-12-17 15:10:00,10.89,10.89,10.87,10.87,159600.0,8.9913,8.9913,8.9748,8.9748,159600.0
2010-12-17 15:15:00,10.87,10.87,10.86,10.86,76400.0,8.9748,8.9748,8.9665,8.9665,76400.0
2010-12-17 15:20:00,10.86,10.88,10.86,10.88,150000.0,8.9665,8.983,8.9665,8.983,150000.0
2010-12-17 15:25:00,10.88,10.88,10.87,10.87,226800.0,8.983,8.983,8.9748,8.9748,226800.0
2010-12-17 15:30:00,10.87,10.88,10.87,10.88,248000.0,8.9748,8.983,8.9748,8.983,248000.0
2010-12-17 15:35:00,10.88,10.88,10.86,10.87,284000.0,8.983,8.983,8.9665,8.9748,284000.0
2010-12-17 15:40:00,10.87,10.87,10.86,10.87,246000.0,8.9748,8.9748,8.9665,8.9748,246000.0
2010-12-17 15:45:00,10.87,10.87,10.84,10.86,706800.0,8.9748,8.9748,8.95,8.9665,706800.0
2010-12-17 15:50:00,10.86,10.86,10.85,10.86,419200.0,8.9665,8.9665,8.9583,8.9665,419200.0
2010-12-17 15:55:00,10.86,10.87,10.86,10.86,806400.0,8.9665,8.9748,8.9665,8.9665,806400.0
2010-12-20 09:30:00,10.86,10.9,10.84,10.87,221600.0,8.9665,8.9996,8.95,8.9748,221600.0
2010-12-20 09:35:00,10.87,10.88,10.84,10.85,140000.0,8.9748,8.983,8.95,8.9583,140000.0
2010-12-20 09:40:00,10.84,10.85,10.8,10.83,401200.0,8.95,8.9583,8.917,8.9418,401200.0
2010-12-20 09:45:00,10.83,10.86,10.81,10.84,146400.0,8.9418,8.9665,8.9252,8.95,146400.0
2010-12-20 09:50:00,10.84,10.86,10.84,10.86,164800.0,8.95,8.9665,8.95,8.9665,164800.0
2010-12-20 09:55:00,10.86,10.88,10.86,10.87,172400.0,8.9665,8.983,8.9665,8.9748,172400.0
2010-12-20 10:00:00,10.87,10.89,10.87,10.89,182000.0,8.9748,8.9913,8.9748,8.9913,182000.0
2010-12-20 10:05:00,10.89,10.91,10.89,10.91,198800.0,8.9913,9.0078,8.9913,9.0078,198800.0
2010-12-20 10:10:00,10.91,10.91,10.89,10.9,190400.0,9.0078,9.0078,8.9913,8.9996,190400.0
2010-12-20 10:15:00,10.9,10.9,10.88,10.9,140000.0,8.9996,8.9996,8.983,8.9996,140000.0
2010-12-20 10:20:00,10.9,10.9,10.89,10.89,149200.0,8.9996,8.9996,8.9913,8.9913,149200.0
2010-12-20 10:25:00,10.9,10.9,10.88,10.9,164400.0,8.9996,8.9996,8.983,8.9996,164400.0
2010-12-20 10:30:00,10.9,10.91,10.9,10.9,168000.0,8.9996,9.0078,8.9996,8.9996,168000.0
2010-12-20 10:35:00,10.9,10.9,10.88,10.89,119600.0,8.9996,8.9996,8.983,8.9913,119600.0
2010-12-20 10:40:00,10.89,10.91,10.89,10.91,97200.0,8.9913,9.0078,8.9913,9.0078,97200.0
2010-12-20 10:45:00,10.91,10.92,10.91,10.92,72400.0,9.0078,9.0161,9.0078,9.0161,72400.0
2010-12-20 10:50:00,10.92,10.92,10.92,10.92,65600.0,9.0161,9.0161,9.0161,9.0161,65600.0
2010-12-20 10:55:00,10.92,10.94,10.92,10.92,196400.0,9.0161,9.0326,9.0161,9.0161,196400.0
2010-12-20 11:00:00,10.92,10.92,10.88,10.89,87600.0,9.0161,9.0161,8.983,8.9913,87600.0
2010-12-20 11:05:00,10.89,10.9,10.88,10.9,196800.0,8.9913,8.9996,8.983,8.9996,196800.0
2010-12-20 11:10:00,10.89,10.9,10.88,10.9,105200.0,8.9913,8.9996,8.983,8.9996,105200.0
2010-12-20 11:15:00,10.9,10.9,10.88,10.88,74000.0,8.9996,8.9996,8.983,8.983,74000.0
2010-12-20 11:20:00,10.88,10.9,10.88,10.9,174400.0,8.983,8.9996,8.983,8.9996,174400.0
2010-12-20 11:25:00,10.9,10.91,10.89,10.91,106800.0,8.9996,9.0078,8.9913,9.0078,106800.0
2010-12-20 11:30:00,10.91,10.91,10.87,10.87,174000.0,9.0078,9.0078,8.9748,8.9748,174000.0
2010-12-20 11:35:00,10.87,10.87,10.86,10.87,65600.0,8.9748,8.9748,8.9665,8.9748,65600.0
2010-12-20 11:40:00,10.87,10.88,10.86,10.87,78800.0,8.9748,8.983,8.9665,8.9748,78800.0
2010-12-20 11:45:00,10.87,10.89,10.87,10.89,74000.0,8.9748,8.9913,8.9748,8.9913,74000.0
2010-12-20 11:50:00,10.89,10.9,10.89,10.9,125200.0,8.9913,8.9996,8.9913,8.9996,125200.0
2010-12-20 11:55:00,10.9,10.9,10.9,10.9,56400.0,8.9996,8.9996,8.9996,8.9996,56400.0
2010-12-20 12:00:00,10.9,10.9,10.9,10.9,70400.0,8.9996,8.9996,8.9996,8.9996,70400.0
2010-12-20 12:05:00,10.9,10.9,10.9,10.9,184800.0,8.9996,8.9996,8.9996,8.9996,184800.0
2010-12-20 12:10:00,10.9,10.92,10.9,10.92,130400.0,8.9996,9.0161,8.9996,9.0161,130400.0
2010-12-20 12:15:00,10.92,10.93,10.92,10.93,46800.0,9.0161,9.0243,9.0161,9.0243,46800.0
2010-12-20 12:20:00,10.93,10.93,10.91,10.92,133200.0,9.0243,9.0243,9.0078,9.0161,133200.0
2010-12-20 12:25:00,10.92,10.92,10.91,10.92,58400.0,9.0161,9.0161,9.0078,9.0161,58400.0
2010-12-20 12:30:00,10.92,10.93,10.92,10.93,119600.0,9.0161,9.0243,9.0161,9.0243,119600.0
2010-12-20 12:35:00,10.93,10.93,10.93,10.93,76800.0,9.0243,9.0243,9.0243,9.0243,76800.0
2010-12-20 12:40:00,10.93,10.93,10.92,10.93,120000.0,9.0243,9.0243,9.0161,9.0243,120000.0
2010-12-20 12:45:00,10.93,10.94,10.92,10.92,103600.0,9.0243,9.0326,9.0161,9.0161,103600.0
2010-12-20 12:50:00,10.92,10.93,10.92,10.93,62400.0,9.0161,9.0243,9.0161,9.0243,62400.0
2010-12-20 12:55:00,10.93,10.95,10.93,10.94,66400.0,9.0243,9.0408,9.0243,9.0326,66400.0
2010-12-20 13:00:00,10.94,10.94,10.93,10.94,90800.0,9.0326,9.0326,9.0243,9.0326,90800.0
2010-12-20 13:05:00,10.93,10.94,10.93,10.93,22400.0,9.0243,9.0326,9.0243,9.0243,22400.0
2010-12-20 13:10:00,10.93,10.95,10.93,10.95,175600.0,9.0243,9.0408,9.0243,9.0408,175600.0
2010-12-20 13:15:00,10.95,10.95,10.94,10.95,72400.0,9.0408,9.0408,9.0326,9.0408,72400.0
2010-12-20 13:20:00,10.95,10.95,10.95,10.95,46000.0,9.0408,9.0408,9.0408,9.0408,46000.0
2010-12-20 13:25:00,10.95,10.96,10.95,10.95,137200.0,9.0408,9.0491,9.0408,9.0408,137200.0
2010-12-20 13:30:00,10.95,10.96,10.95,10.95,114000.0,9.0408,9.0491,9.0408,9.0408,114000.0
2010-12-20 13:35:00,10.95,10.96,10.95,10.96,126400.0,9.0408,9.0491,9.0408,9.0491,126400.0
2010-12-20 13:40:00,10.96,10.96,10.95,10.95,110800.0,9.0491,9.0491,9.0408,9.0408,110800.0
2010-12-20 13:45:00,10.96,10.96,10.94,10.95,134800.0,9.0491,9.0491,9.0326,9.0408,134800.0
2010-12-20 13:50:00,10.95,10.95,10.94,10.94,57600.0,9.0408,9.0408,9.0326,9.0326,57600.0
2010-12-20 13:55:00,10.94,10.95,10.94,10.95,82000.0,9.0326,9.0408,9.0326,9.0408,82000.0
2010-12-20 14:00:00,10.95,10.96,10.95,10.96,137200.0,9.0408,9.0491,9.0408,9.0491,137200.0
2010-12-20 14:05:00,10.96,10.97,10.95,10.97,409600.0,9.0491,9.0573,9.0408,9.0573,409600.0
2010-12-20 14:10:00,10.96,10.97,10.96,10.96,130800.0,9.0491,9.0573,9.0491,9.0491,130800.0
2010-12-20 14:15:00,10.97,10.98,10.96,10.98,85200.0,9.0573,9.0656,9.0491,9.0656,85200.0
2010-12-20 14:20:00,10.98,10.99,10.97,10.97,236000.0,9.0656,9.0739,9.0573,9.0573,236000.0
2010-12-20 14:25:00,10.97,10.97,10.95,10.95,88000.0,9.0573,9.0573,9.0408,9.0408,88000.0
2010-12-20 14:30:00,10.95,10.96,10.95,10.95,141200.0,9.0408,9.0491,9.0408,9.0408,141200.0
2010-12-20 14:35:00,10.95,10.95,10.95,10.95,58800.0,9.0408,9.0408,9.0408,9.0408,58800.0
2010-12-20 14:40:00,10.95,10.96,10.95,10.96,43200.0,9.0408,9.0491,9.0408,9.0491,43200.0
2010-12-20 14:45:00,10.96,10.96,10.95,10.95,188400.0,9.0491,9.0491,9.0408,9.0408,188400.0
2010-12-20 14:50:00,10.95,10.96,10.95,10.96,115200.0,9.0408,9.0491,9.0408,9.0491,115200.0
2010-12-20 14:55:00,10.96,10.96,10.95,10.96,88000.0,9.0491,9.0491,9.0408,9.0491,88000.0
2010-12-20 15:00:00,10.96,10.97,10.96,10.97,112000.0,9.0491,9.0573,9.0491,9.0573,112000.0
2010-12-20 15:05:00,10.97,10.97,10.96,10.97,211600.0,9.0573,9.0573,9.0491,9.0573,211600.0
2010-12-20 15:10:00,10.97,10.97,10.96,10.97,85200.0,9.0573,9.0573,9.0491,9.0573,85200.0
2010-12-20 15:15:00,10.97,10.98,10.97,10.97,285600.0,9.0573,9.0656,9.0573,9.0573,285600.0
2010-12-20 15:20:00,10.98,10.99,10.97,10.98,386000.0,9.0656,9.0739,9.0573,9.0656,386000.0
2010-12-20 15:25:00,10.98,10.99,10.97,10.98,356400.0,9.0656,9.0739,9.0573,9.0656,356400.0
2010-12-20 15:30:00,10.98,10.99,10.98,10.99,313600.0,9.0656,9.0739,9.0656,9.0739,313600.0
2010-12-20 15:35:00,10.99,10.99,10.98,10.99,757600.0,9.0739,9.0739,9.0656,9.0739,757600.0
2010-12-20 15:40:00,10.98,10.99,10.97,10.97,436000.0,9.0656,9.0739,9.0573,9.0573,436000.0
2010-12-20 15:45:00,10.98,10.98,10.97,10.98,572000.0,9.0656,9.0656,9.0573,9.0656,572000.0
2010-12-20 15:50:00,10.98,10.99,10.98,10.98,475200.0,9.0656,9.0739,9.0656,9.0656,475200.0
2010-12-20 15:55:00,10.98,11.0,10.97,10.97,1211600.0,9.0656,9.0821,9.0573,9.0573,1211600.0
2010-12-21 09:30:00,11.0,11.01,10.95,10.96,230000.0,9.0821,9.0904,9.0408,9.0491,230000.0
2010-12-21 09:35:00,10.96,11.0,10.95,11.0,219600.0,9.0491,9.0821,9.0408,9.0821,219600.0
2010-12-21 09:40:00,11.0,11.03,10.99,11.03,254800.0,9.0821,9.1069,9.0739,9.1069,254800.0
2010-12-21 09:45:00,11.03,11.05,11.02,11.04,233600.0,9.1069,9.1234,9.0986,9.1151,233600.0
2010-12-21 09:50:00,11.04,11.05,11.01,11.03,344400.0,9.1151,9.1234,9.0904,9.1069,344400.0
2010-12-21 09:55:00,11.02,11.03,11.01,11.02,142800.0,9.0986,9.1069,9.0904,9.0986,142800.0
2010-12-21 10:00:00,11.02,11.05,11.02,11.05,333200.0,9.0986,9.1234,9.0986,9.1234,333200.0
2010-12-21 10:05:00,11.05,11.06,11.05,11.06,293600.0,9.1234,9.1317,9.1234,9.1317,293600.0
2010-12-21 10:10:00,11.06,11.06,11.05,11.05,107600.0,9.1317,9.1317,9.1234,9.1234,107600.0
2010-12-21 10:15:00,11.05,11.05,11.03,11.04,228800.0,9.1234,9.1234,9.1069,9.1151,228800.0
2010-12-21 10:20:00,11.04,11.05,11.03,11.03,219600.0,9.1151,9.1234,9.1069,9.1069,219600.0
2010-12-21 10:25:00,11.03,11.04,11.03,11.03,84800.0,9.1069,9.1151,9.1069,9.1069,84800.0
2010-12-21 10:30:00,11.03,11.03,11.02,11.02,133200.0,9.1069,9.1069,9.0986,9.0986,133200.0
2010-12-21 10:35:00,11.02,11.02,11.01,11.01,106400.0,9.0986,9.0986,9.0904,9.0904,106400.0
2010-12-21 10:40:00,11.01,11.01,10.99,11.0,63200.0,9.0904,9.0904,9.0739,9.0821,63200.0
2010-12-21 10:45:00,11.0,11.0,10.99,11.0,119200.0,9.0821,9.0821,9.0739,9.0821,119200.0
2010-12-21 10:50:00,11.0,11.01,11.0,11.01,104800.0,9.0821,9.0904,9.0821,9.0904,104800.0
2010-12-21 10:55:00,11.01,11.02,11.01,11.01,80000.0,9.0904,9.0986,9.0904,9.0904,80000.0
2010-12-21 11:00:00,11.01,11.02,10.99,11.0,224800.0,9.0904,9.0986,9.0739,9.0821,224800.0
2010-12-21 11:05:00,11.0,11.02,11.0,11.01,904000.0,9.0821,9.0986,9.0821,9.0904,904000.0
2010-12-21 11:10:00,11.01,11.01,11.0,11.0,86400.0,9.0904,9.0904,9.0821,9.0821,86400.0
2010-12-21 11:15:00,11.0,11.0,10.99,11.0,82800.0,9.0821,9.0821,9.0739,9.0821,82800.0
2010-12-21 11:20:00,11.0,11.01,11.0,11.0,116000.0,9.0821,9.0904,9.0821,9.0821,116000.0
2010-12-21 11:25:00,11.0,11.0,11.0,11.0,42400.0,9.0821,9.0821,9.0821,9.0821,42400.0
2010-12-21 11:30:00,11.0,11.01,11.0,11.01,142400.0,9.0821,9.0904,9.0821,9.0904,142400.0
2010-12-21 11:35:00,11.01,11.04,11.01,11.03,244400.0,9.0904,9.1151,9.0904,9.1069,244400.0
2010-12-21 11:40:00,11.04,11.05,11.03,11.05,520000.0,9.1151,9.1234,9.1069,9.1234,520000.0
2010-12-21 11:45:00,11.05,11.05,11.03,11.03,235600.0,9.1234,9.1234,9.1069,9.1069,235600.0
2010-12-21 11:50:00,11.03,11.04,11.02,11.04,258800.0,9.1069,9.1151,9.0986,9.1151,258800.0
2010-12-21 11:55:00,11.04,11.05,11.03,11.05,199200.0,9.1151,9.1234,9.1069,9.1234,199200.0
2010-12-21 12:00:00,11.05,11.06,11.04,11.05,711600.0,9.1234,9.1317,9.1151,9.1234,711600.0
2010-12-21 12:05:00,11.05,11.06,11.05,11.05,117600.0,9.1234,9.1317,9.1234,9.1234,117600.0
2010-12-21 12:10:00,11.05,11.06,11.04,11.05,74800.0,9.1234,9.1317,9.1151,9.1234,74800.0
2010-12-21 12:15:00,11.05,11.05,11.03,11.04,238800.0,9.1234,9.1234,9.1069,9.1151,238800.0
2010-12-21 12:20:00,11.04,11.04,11.02,11.03,552400.0,9.1151,9.1151,9.0986,9.1069,552400.0
2010-12-21 12:25:00,11.03,11.03,11.01,11.03,461200.0,9.1069,9.1069,9.0904,9.1069,461200.0
2010-12-21 12:30:00,11.03,11.03,11.02,11.02,92000.0,9.1069,9.1069,9.0986,9.0986,92000.0
2010-12-21 12:35:00,11.02,11.02,11.02,11.02,277600.0,9.0986,9.0986,9.0986,9.0986,277600.0
2010-12-21 12:40:00,11.02,11.03,11.02,11.03,62800.0,9.0986,9.1069,9.0986,9.1069,62800.0
2010-12-21 12:45:00,11.02,11.03,11.02,11.02,189600.0,9.0986,9.1069,9.0986,9.0986,189600.0
2010-12-21 12:50:00,11.02,11.03,11.02,11.03,86800.0,9.0986,9.1069,9.0986,9.1069,86800.0
2010-12-21 12:55:00,11.03,11.03,11.03,11.03,47600.0,9.1069,9.1069,9.1069,9.1069,47600.0
2010-12-21 13:00:00,11.03,11.04,11.03,11.04,68400.0,9.1069,9.1151,9.1069,9.1151,68400.0
2010-12-21 13:05:00,11.04,11.05,11.04,11.05,66800.0,9.1151,9.1234,9.1151,9.1234,66800.0
2010-12-21 13:10:00,11.05,11.05,11.05,11.05,56800.0,9.1234,9.1234,9.1234,9.1234,56800.0
2010-12-21 13:15:00,11.05,11.06,11.05,11.05,102000.0,9.1234,9.1317,9.1234,9.1234,102000.0
2010-12-21 13:20:00,11.05,11.06,11.04,11.05,123600.0,9.1234,9.1317,9.1151,9.1234,123600.0
2010-12-21 13:25:00,11.05,11.06,11.05,11.05,79200.0,9.1234,9.1317,9.1234,9.1234,79200.0
2010-12-21 13:30:00,11.05,11.06,11.04,11.05,104400.0,9.1234,9.1317,9.1151,9.1234,104400.0
2010-12-21 13:35:00,11.05,11.05,11.04,11.05,110400.0,9.1234,9.1234,9.1151,9.1234,110400.0
2010-12-21 13:40:00,11.05,11.05,11.04,11.04,220800.0,9.1234,9.1234,9.1151,9.1151,220800.0
2010-12-21 13:45:00,11.04,11.06,11.04,11.05,188400.0,9.1151,9.1317,9.1151,9.1234,188400.0
2010-12-21 13:50:00,11.05,11.06,11.05,11.06,66400.0,9.1234,9.1317,9.1234,9.1317,66400.0
2010-12-21 13:55:00,11.06,11.06,11.06,11.06,71600.0,9.1317,9.1317,9.1317,9.1317,71600.0
2010-12-21 14:00:00,11.06,11.08,11.06,11.07,98000.0,9.1317,9.1482,9.1317,9.1399,98000.0
2010-12-21 14:05:00,11.07,11.08,11.07,11.08,135200.0,9.1399,9.1482,9.1399,9.1482,135200.0
2010-12-21 14:10:00,11.08,11.09,11.08,11.08,288400.0,9.1482,9.1564,9.1482,9.1482,288400.0
2010-12-21 14:15:00,11.08,11.08,11.08,11.08,132400.0,9.1482,9.1482,9.1482,9.1482,132400.0
2010-12-21 14:20:00,11.08,11.08,11.08,11.08,92000.0,9.1482,9.1482,9.1482,9.1482,92000.0
2010-12-21 14:25:00,11.08,11.08,11.07,11.08,249200.0,9.1482,9.1482,9.1399,9.1482,249200.0
2010-12-21 14:30:00,11.07,11.08,11.07,11.07,94000.0,9.1399,9.1482,9.1399,9.1399,94000.0
2010-12-21 14:35:00,11.07,11.07,11.07,11.07,106400.0,9.1399,9.1399,9.1399,9.1399,106400.0
2010-12-21 14:40:00,11.07,11.07,11.06,11.06,170800.0,9.1399,9.1399,9.1317,9.1317,170800.0
2010-12-21 14:45:00,11.06,11.06,11.05,11.05,140800.0,9.1317,9.1317,9.1234,9.1234,140800.0
2010-12-21 14:50:00,11.05,11.05,11.04,11.04,118400.0,9.1234,9.1234,9.1151,9.1151,118400.0
2010-12-21 14:55:00,11.04,11.07,11.04,11.06,367200.0,9.1151,9.1399,9.1151,9.1317,367200.0
2010-12-21 15:00:00,11.06,11.06,11.05,11.05,542800.0,9.1317,9.1317,9.1234,9.1234,542800.0
2010-12-21 15:05:00,11.05,11.06,11.05,11.05,302400.0,9.1234,9.1317,9.1234,9.1234,302400.0
2010-12-21 15:10:00,11.05,11.06,11.05,11.05,239600.0,9.1234,9.1317,9.1234,9.1234,239600.0
2010-12-21 15:15:00,11.04,11.05,11.04,11.05,943600.0,9.1151,9.1234,9.1151,9.1234,943600.0
2010-12-21 15:20:00,11.05,11.05,11.05,11.05,155200.0,9.1234,9.1234,9.1234,9.1234,155200.0
2010-12-21 15:25:00,11.05,11.05,11.04,11.04,316400.0,9.1234,9.1234,9.1151,9.1151,316400.0
2010-12-21 15:30:00,11.04,11.05,11.04,11.04,394000.0,9.1151,9.1234,9.1151,9.1151,394000.0
2010-12-21 15:35:00,11.04,11.05,11.04,11.05,428800.0,9.1151,9.1234,9.1151,9.1234,428800.0
2010-12-21 15:40:00,11.04,11.05,11.04,11.05,289200.0,9.1151,9.1234,9.1151,9.1234,289200.0
2010-12-21 15:45:00,11.05,11.06,11.05,11.05,757600.0,9.1234,9.1317,9.1234,9.1234,757600.0
2010-12-21 15:50:00,11.05,11.05,11.05,11.05,553200.0,9.1234,9.1234,9.1234,9.1234,553200.0
2010-12-21 15:55:00,11.05,11.06,11.05,11.06,694800.0,9.1234,9.1317,9.1234,9.1317,694800.0
2010-12-22 09:30:00,11.05,11.05,11.03,11.05,300800.0,9.1234,9.1234,9.1069,9.1234,300800.0
2010-12-22 09:35:00,11.05,11.05,11.04,11.05,320400.0,9.1234,9.1234,9.1151,9.1234,320400.0
2010-12-22 09:40:00,11.05,11.05,11.04,11.05,787200.0,9.1234,9.1234,9.1151,9.1234,787200.0
2010-12-22 09:45:00,11.05,11.06,11.03,11.06,332400.0,9.1234,9.1317,9.1069,9.1317,332400.0
2010-12-22 09:50:00,11.06,11.07,11.05,11.05,366400.0,9.1317,9.1399,9.1234,9.1234,366400.0
2010-12-22 09:55:00,11.05,11.07,11.05,11.07,266000.0,9.1234,9.1399,9.1234,9.1399,266000.0
2010-12-22 10:00:00,11.07,11.07,11.06,11.06,106400.0,9.1399,9.1399,9.1317,9.1317,106400.0
2010-12-22 10:05:00,11.06,11.06,11.04,11.05,246800.0,9.1317,9.1317,9.1151,9.1234,246800.0
2010-12-22 10:10:00,11.05,11.06,11.05,11.05,191200.0,9.1234,9.1317,9.1234,9.1234,191200.0
2010-12-22 10:15:00,11.05,11.06,11.05,11.05,158800.0,9.1234,9.1317,9.1234,9.1234,158800.0
2010-12-22 10:20:00,11.05,11.06,11.05,11.05,124800.0,9.1234,9.1317,9.1234,9.1234,124800.0
2010-12-22 10:25:00,11.05,11.06,11.05,11.05,84800.0,9.1234,9.1317,9.1234,9.1234,84800.0
2010-12-22 10:30:00,11.05,11.06,11.04,11.06,184800.0,9.1234,9.1317,9.1151,9.1317,184800.0
2010-12-22 10:35:00,11.06,11.06,11.05,11.06,267600.0,9.1317,9.1317,9.1234,9.1317,267600.0
2010-12-22 10:40:00,11.06,11.06,11.05,11.05,240000.0,9.1317,9.1317,9.1234,9.1234,240000.0
2010-12-22 10:45:00,11.05,11.06,11.05,11.06,104000.0,9.1234,9.1317,9.1234,9.1317,104000.0
2010-12-22 10:50:00,11.06,11.06,11.06,11.06,164000.0,9.1317,9.1317,9.1317,9.1317,164000.0
2010-12-22 10:55:00,11.06,11.06,11.06,11.06,98800.0,9.1317,9.1317,9.1317,9.1317,98800.0
2010-12-22 11:00:00,11.06,11.08,11.06,11.08,273200.0,9.1317,9.1482,9.1317,9.1482,273200.0
2010-12-22 11:05:00,11.08,11.08,11.07,11.08,78800.0,9.1482,9.1482,9.1399,9.1482,78800.0
2010-12-22 11:10:00,11.07,11.08,11.07,11.08,148000.0,9.1399,9.1482,9.1399,9.1482,148000.0
2010-12-22 11:15:00,11.08,11.08,11.07,11.08,169600.0,9.1482,9.1482,9.1399,9.1482,169600.0
2010-12-22 11:20:00,11.07,11.08,11.07,11.08,208400.0,9.1399,9.1482,9.1399,9.1482,208400.0
2010-12-22 11:25:00,11.08,11.08,11.07,11.08,98400.0,9.1482,9.1482,9.1399,9.1482,98400.0
2010-12-22 11:30:00,11.08,11.11,11.08,11.11,75600.0,9.1482,9.1729,9.1482,9.1729,75600.0
2010-12-22 11:35:00,11.11,11.13,11.1,11.13,393600.0,9.1729,9.1895,9.1647,9.1895,393600.0
2010-12-22 11:40:00,11.13,11.13,11.1,11.1,247200.0,9.1895,9.1895,9.1647,9.1647,247200.0
2010-12-22 11:45:00,11.11,11.12,11.1,11.12,95600.0,9.1729,9.1812,9.1647,9.1812,95600.0
2010-12-22 11:50:00,11.12,11.12,11.12,11.12,54000.0,9.1812,9.1812,9.1812,9.1812,54000.0
2010-12-22 11:55:00,11.12,11.13,11.12,11.13,45600.0,9.1812,9.1895,9.1812,9.1895,45600.0
2010-12-22 12:00:00,11.13,11.13,11.12,11.12,65200.0,9.1895,9.1895,9.1812,9.1812,65200.0
2010-12-22 12:05:00,11.12,11.13,11.12,11.12,84000.0,9.1812,9.1895,9.1812,9.1812,84000.0
2010-12-22 12:10:00,11.12,11.12,11.11,11.12,163200.0,9.1812,9.1812,9.1729,9.1812,163200.0
2010-12-22 12:15:00,11.12,11.12,11.11,11.12,81200.0,9.1812,9.1812,9.1729,9.1812,81200.0
2010-12-22 12:20:00,11.12,11.14,11.12,11.13,318000.0,9.1812,9.1977,9.1812,9.1895,318000.0
2010-12-22 12:25:00,11.13,11.14,11.13,11.14,216000.0,9.1895,9.1977,9.1895,9.1977,216000.0
2010-12-22 12:30:00,11.13,11.14,11.13,11.13,77600.0,9.1895,9.1977,9.1895,9.1895,77600.0
2010-12-22 12:35:00,11.13,11.13,11.12,11.13,66000.0,9.1895,9.1895,9.1812,9.1895,66000.0
2010-12-22 12:40:00,11.13,11.13,11.11,11.11,70000.0,9.1895,9.1895,9.1729,9.1729,70000.0
2010-12-22 12:45:00,11.11,11.12,11.11,11.12,84000.0,9.1729,9.1812,9.1729,9.1812,84000.0
2010-12-22 12:50:00,11.11,11.12,11.11,11.11,89600.0,9.1729,9.1812,9.1729,9.1729,89600.0
2010-12-22 12:55:00,11.11,11.11,11.11,11.11,40000.0,9.1729,9.1729,9.1729,9.1729,40000.0
2010-12-22 13:00:00,11.11,11.11,11.11,11.11,29200.0,9.1729,9.1729,9.1729,9.1729,29200.0
2010-12-22 13:05:00,11.11,11.11,11.1,11.1,93600.0,9.1729,9.1729,9.1647,9.1647,93600.0
2010-12-22 13:10:00,11.1,11.12,11.1,11.12,494000.0,9.1647,9.1812,9.1647,9.1812,494000.0
2010-12-22 13:15:00,11.12,11.13,11.12,11.12,127200.0,9.1812,9.1895,9.1812,9.1812,127200.0
2010-12-22 13:20:00,11.12,11.12,11.1,11.11,171600.0,9.1812,9.1812,9.1647,9.1729,171600.0
2010-12-22 13:25:00,11.1,11.11,11.1,11.1,26000.0,9.1647,9.1729,9.1647,9.1647,26000.0
2010-12-22 13:30:00,11.1,11.1,11.1,11.1,122000.0,9.1647,9.1647,9.1647,9.1647,122000.0
2010-12-22 13:35:00,11.1,11.11,11.1,11.1,85200.0,9.1647,9.1729,9.1647,9.1647,85200.0
2010-12-22 13:40:00,11.1,11.1,11.09,11.09,153600.0,9.1647,9.1647,9.1564,9.1564,153600.0
2010-12-22 13:45:00,11.09,11.1,11.09,11.1,53600.0,9.1564,9.1647,9.1564,9.1647,53600.0
2010-12-22 13:50:00,11.1,11.1,11.08,11.09,30000.0,9.1647,9.1647,9.1482,9.1564,30000.0
2010-12-22 13:55:00,11.09,11.1,11.09,11.1,110800.0,9.1564,9.1647,9.1564,9.1647,110800.0
2010-12-22 14:00:00,11.09,11.11,11.09,11.11,79600.0,9.1564,9.1729,9.1564,9.1729,79600.0
2010-12-22 14:05:00,11.11,11.11,11.1,11.11,40800.0,9.1729,9.1729,9.1647,9.1729,40800.0
2010-12-22 14:10:00,11.11,11.11,11.1,11.1,46800.0,9.1729,9.1729,9.1647,9.1647,46800.0
2010-12-22 14:15:00,11.1,11.1,11.09,11.09,40800.0,9.1647,9.1647,9.1564,9.1564,40800.0
2010-12-22 14:20:00,11.09,11.1,11.09,11.1,82800.0,9.1564,9.1647,9.1564,9.1647,82800.0
2010-12-22 14:25:00,11.1,11.1,11.1,11.1,54000.0,9.1647,9.1647,9.1647,9.1647,54000.0
2010-12-22 14:30:00,11.1,11.12,11.1,11.11,304800.0,9.1647,9.1812,9.1647,9.1729,304800.0
2010-12-22 14:35:00,11.11,11.12,11.11,11.11,210000.0,9.1729,9.1812,9.1729,9.1729,210000.0
2010-12-22 14:40:00,11.11,11.12,11.1,11.11,93200.0,9.1729,9.1812,9.1647,9.1729,93200.0
2010-12-22 14:45:00,11.11,11.11,11.1,11.11,149600.0,9.1729,9.1729,9.1647,9.1729,149600.0
2010-12-22 14:50:00,11.11,11.11,11.11,11.11,60800.0,9.1729,9.1729,9.1729,9.1729,60800.0
2010-12-22 14:55:00,11.11,11.12,11.11,11.12,162800.0,9.1729,9.1812,9.1729,9.1812,162800.0
2010-12-22 15:00:00,11.12,11.12,11.11,11.12,95200.0,9.1812,9.1812,9.1729,9.1812,95200.0
2010-12-22 15:05:00,11.11,11.12,11.11,11.12,30400.0,9.1729,9.1812,9.1729,9.1812,30400.0
2010-12-22 15:10:00,11.11,11.12,11.1,11.11,290800.0,9.1729,9.1812,9.1647,9.1729,290800.0
2010-12-22 15:15:00,11.11,11.11,11.09,11.09,160800.0,9.1729,9.1729,9.1564,9.1564,160800.0
2010-12-22 15:20:00,11.09,11.12,11.09,11.11,427200.0,9.1564,9.1812,9.1564,9.1729,427200.0
2010-12-22 15:25:00,11.11,11.11,11.09,11.09,163600.0,9.1729,9.1729,9.1564,9.1564,163600.0
2010-12-22 15:30:00,11.09,11.09,11.07,11.08,384000.0,9.1564,9.1564,9.1399,9.1482,384000.0
2010-12-22 15:35:00,11.08,11.08,11.07,11.07,354800.0,9.1482,9.1482,9.1399,9.1399,354800.0
2010-12-22 15:40:00,11.07,11.08,11.07,11.08,212000.0,9.1399,9.1482,9.1399,9.1482,212000.0
2010-12-22 15:45:00,11.08,11.09,11.07,11.08,280400.0,9.1482,9.1564,9.1399,9.1482,280400.0
2010-12-22 15:50:00,11.08,11.09,11.08,11.09,282800.0,9.1482,9.1564,9.1482,9.1564,282800.0
2010-12-22 15:55:00,11.09,11.09,11.08,11.08,402800.0,9.1564,9.1564,9.1482,9.1482,402800.0
2010-12-23 09:30:00,11.05,11.08,11.05,11.07,333200.0,9.1234,9.1482,9.1234,9.1399,333200.0
2010-12-23 09:35:00,11.08,11.08,11.05,11.06,150400.0,9.1482,9.1482,9.1234,9.1317,150400.0
2010-12-23 09:40:00,11.06,11.08,11.05,11.07,242400.0,9.1317,9.1482,9.1234,9.1399,242400.0
2010-12-23 09:45:00,11.07,11.07,11.06,11.06,107600.0,9.1399,9.1399,9.1317,9.1317,107600.0
2010-12-23 09:50:00,11.06,11.07,11.05,11.07,159200.0,9.1317,9.1399,9.1234,9.1399,159200.0
2010-12-23 09:55:00,11.07,11.08,11.06,11.06,172000.0,9.1399,9.1482,9.1317,9.1317,172000.0
2010-12-23 10:00:00,11.05,11.08,11.05,11.08,153600.0,9.1234,9.1482,9.1234,9.1482,153600.0
2010-12-23 10:05:00,11.07,11.08,11.07,11.07,202400.0,9.1399,9.1482,9.1399,9.1399,202400.0
2010-12-23 10:10:00,11.07,11.09,11.07,11.08,220800.0,9.1399,9.1564,9.1399,9.1482,220800.0
2010-12-23 10:15:00,11.08,11.08,11.06,11.06,162000.0,9.1482,9.1482,9.1317,9.1317,162000.0
2010-12-23 10:20:00,11.06,11.06,11.04,11.06,267200.0,9.1317,9.1317,9.1151,9.1317,267200.0
2010-12-23 10:25:00,11.06,11.08,11.06,11.08,206800.0,9.1317,9.1482,9.1317,9.1482,206800.0
2010-12-23 10:30:00,11.08,11.08,11.07,11.07,98000.0,9.1482,9.1482,9.1399,9.1399,98000.0
2010-12-23 10:35:00,11.08,11.08,11.07,11.07,117600.0,9.1482,9.1482,9.1399,9.1399,117600.0
2010-12-23 10:40:00,11.07,11.08,11.07,11.07,68000.0,9.1399,9.1482,9.1399,9.1399,68000.0
2010-12-23 10:45:00,11.07,11.08,11.06,11.07,109200.0,9.1399,9.1482,9.1317,9.1399,109200.0
2010-12-23 10:50:00,11.07,11.08,11.07,11.08,73200.0,9.1399,9.1482,9.1399,9.1482,73200.0
2010-12-23 10:55:00,11.08,11.09,11.07,11.08,106000.0,9.1482,9.1564,9.1399,9.1482,106000.0
2010-12-23 11:00:00,11.08,11.08,11.07,11.08,102000.0,9.1482,9.1482,9.1399,9.1482,102000.0
2010-12-23 11:05:00,11.08,11.08,11.08,11.08,70000.0,9.1482,9.1482,9.1482,9.1482,70000.0
2010-12-23 11:10:00,11.08,11.08,11.07,11.07,97200.0,9.1482,9.1482,9.1399,9.1399,97200.0
2010-12-23 11:15:00,11.07,11.08,11.06,11.08,111600.0,9.1399,9.1482,9.1317,9.1482,111600.0
2010-12-23 11:20:00,11.08,11.08,11.07,11.07,108000.0,9.1482,9.1482,9.1399,9.1399,108000.0
2010-12-23 11:25:00,11.07,11.08,11.07,11.07,75200.0,9.1399,9.1482,9.1399,9.1399,75200.0
2010-12-23 11:30:00,11.07,11.08,11.06,11.06,80800.0,9.1399,9.1482,9.1317,9.1317,80800.0
2010-12-23 11:35:00,11.06,11.06,11.06,11.06,63200.0,9.1317,9.1317,9.1317,9.1317,63200.0
2010-12-23 11:40:00,11.06,11.08,11.05,11.07,301200.0,9.1317,9.1482,9.1234,9.1399,301200.0
2010-12-23 11:45:00,11.07,11.08,11.07,11.07,94000.0,9.1399,9.1482,9.1399,9.1399,94000.0
2010-12-23 11:50:00,11.07,11.08,11.07,11.08,50400.0,9.1399,9.1482,9.1399,9.1482,50400.0
2010-12-23 11:55:00,11.08,11.08,11.07,11.07,77200.0,9.1482,9.1482,9.1399,9.1399,77200.0
2010-12-23 12:00:00,11.07,11.08,11.07,11.08,44800.0,9.1399,9.1482,9.1399,9.1482,44800.0
2010-12-23 12:05:00,11.08,11.08,11.07,11.07,58800.0,9.1482,9.1482,9.1399,9.1399,58800.0
2010-12-23 12:10:00,11.07,11.08,11.07,11.08,156400.0,9.1399,9.1482,9.1399,9.1482,156400.0
2010-12-23 12:15:00,11.08,11.09,11.08,11.08,188800.0,9.1482,9.1564,9.1482,9.1482,188800.0
2010-12-23 12:20:00,11.08,11.1,11.08,11.1,242400.0,9.1482,9.1647,9.1482,9.1647,242400.0
2010-12-23 12:25:00,11.1,11.11,11.1,11.1,141200.0,9.1647,9.1729,9.1647,9.1647,141200.0
2010-12-23 12:30:00,11.1,11.11,11.1,11.11,57600.0,9.1647,9.1729,9.1647,9.1729,57600.0
2010-12-23 12:35:00,11.12,11.12,11.12,11.12,47600.0,9.1812,9.1812,9.1812,9.1812,47600.0
2010-12-23 12:40:00,11.12,11.13,11.11,11.11,83200.0,9.1812,9.1895,9.1729,9.1729,83200.0
2010-12-23 12:45:00,11.11,11.12,11.11,11.11,40000.0,9.1729,9.1812,9.1729,9.1729,40000.0
2010-12-23 12:50:00,11.11,11.13,11.11,11.13,90000.0,9.1729,9.1895,9.1729,9.1895,90000.0
2010-12-23 12:55:00,11.13,11.15,11.13,11.13,66400.0,9.1895,9.206,9.1895,9.1895,66400.0
2010-12-23 13:00:00,11.13,11.13,11.12,11.12,89200.0,9.1895,9.1895,9.1812,9.1812,89200.0
2010-12-23 13:05:00,11.13,11.13,11.12,11.13,62400.0,9.1895,9.1895,9.1812,9.1895,62400.0
2010-12-23 13:10:00,11.13,11.14,11.13,11.14,44400.0,9.1895,9.1977,9.1895,9.1977,44400.0
2010-12-23 13:15:00,11.14,11.15,11.13,11.14,70000.0,9.1977,9.206,9.1895,9.1977,70000.0
2010-12-23 13:20:00,11.13,11.14,11.13,11.13,69200.0,9.1895,9.1977,9.1895,9.1895,69200.0
2010-12-23 13:25:00,11.13,11.13,11.12,11.12,101600.0,9.1895,9.1895,9.1812,9.1812,101600.0
2010-12-23 13:30:00,11.12,11.12,11.11,11.11,90000.0,9.1812,9.1812,9.1729,9.1729,90000.0
2010-12-23 13:35:00,11.12,11.14,11.11,11.14,40000.0,9.1812,9.1977,9.1729,9.1977,40000.0
2010-12-23 13:40:00,11.14,11.14,11.13,11.13,37200.0,9.1977,9.1977,9.1895,9.1895,37200.0
2010-12-23 13:45:00,11.13,11.14,11.13,11.14,49200.0,9.1895,9.1977,9.1895,9.1977,49200.0
2010-12-23 13:50:00,11.14,11.14,11.12,11.12,50000.0,9.1977,9.1977,9.1812,9.1812,50000.0
2010-12-23 13:55:00,11.13,11.13,11.12,11.13,57600.0,9.1895,9.1895,9.1812,9.1895,57600.0
2010-12-23 14:00:00,11.13,11.14,11.13,11.14,59600.0,9.1895,9.1977,9.1895,9.1977,59600.0
2010-12-23 14:05:00,11.14,11.15,11.13,11.14,117200.0,9.1977,9.206,9.1895,9.1977,117200.0
2010-12-23 14:10:00,11.14,11.14,11.13,11.14,64400.0,9.1977,9.1977,9.1895,9.1977,64400.0
2010-12-23 14:15:00,11.14,11.14,11.13,11.13,73200.0,9.1977,9.1977,9.1895,9.1895,73200.0
2010-12-23 14:20:00,11.13,11.13,11.11,11.12,104800.0,9.1895,9.1895,9.1729,9.1812,104800.0
2010-12-23 14:25:00,11.12,11.12,11.11,11.11,69600.0,9.1812,9.1812,9.1729,9.1729,69600.0
2010-12-23 14:30:00,11.11,11.12,11.11,11.12,51600.0,9.1729,9.1812,9.1729,9.1812,51600.0
2010-12-23 14:35:00,11.12,11.12,11.11,11.11,65200.0,9.1812,9.1812,9.1729,9.1729,65200.0
2010-12-23 14:40:00,11.11,11.12,11.11,11.11,63600.0,9.1729,9.1812,9.1729,9.1729,63600.0
2010-12-23 14:45:00,11.11,11.11,11.1,11.1,86400.0,9.1729,9.1729,9.1647,9.1647,86400.0
2010-12-23 14:50:00,11.1,11.12,11.1,11.12,52800.0,9.1647,9.1812,9.1647,9.1812,52800.0
2010-12-23 14:55:00,11.12,11.12,11.11,11.12,28400.0,9.1812,9.1812,9.1729,9.1812,28400.0
2010-12-23 15:00:00,11.12,11.12,11.11,11.12,99200.0,9.1812,9.1812,9.1729,9.1812,99200.0
2010-12-23 15:05:00,11.12,11.12,11.11,11.12,66400.0,9.1812,9.1812,9.1729,9.1812,66400.0
2010-12-23 15:10:00,11.12,11.13,11.11,11.12,119200.0,9.1812,9.1895,9.1729,9.1812,119200.0
2010-12-23 15:15:00,11.12,11.13,11.12,11.13,153600.0,9.1812,9.1895,9.1812,9.1895,153600.0
2010-12-23 15:20:00,11.13,11.13,11.12,11.12,108000.0,9.1895,9.1895,9.1812,9.1812,108000.0
2010-12-23 15:25:00,11.12,11.13,11.12,11.13,112000.0,9.1812,9.1895,9.1812,9.1895,112000.0
2010-12-23 15:30:00,11.13,11.13,11.13,11.13,155600.0,9.1895,9.1895,9.1895,9.1895,155600.0
2010-12-23 15:35:00,11.13,11.13,11.12,11.13,174000.0,9.1895,9.1895,9.1812,9.1895,174000.0
2010-12-23 15:40:00,11.13,11.13,11.12,11.13,162000.0,9.1895,9.1895,9.1812,9.1895,162000.0
2010-12-23 15:45:00,11.12,11.12,11.11,11.12,278400.0,9.1812,9.1812,9.1729,9.1812,278400.0
2010-12-23 15:50:00,11.11,11.11,11.11,11.11,116800.0,9.1729,9.1729,9.1729,9.1729,116800.0
2010-12-23 15:55:00,11.11,11.13,11.11,11.13,363600.0,9.1729,9.1895,9.1729,9.1895,363600.0
2010-12-27 09:30:00,11.07,11.08,11.02,11.06,235600.0,9.1399,9.1482,9.0986,9.1317,235600.0
2010-12-27 09:35:00,11.04,11.1,11.04,11.1,113200.0,9.1151,9.1647,9.1151,9.1647,113200.0
2010-12-27 09:40:00,11.09,11.09,11.04,11.05,103200.0,9.1564,9.1564,9.1151,9.1234,103200.0
2010-12-27 09:45:00,11.05,11.06,11.03,11.06,107200.0,9.1234,9.1317,9.1069,9.1317,107200.0
2010-12-27 09:50:00,11.06,11.06,11.04,11.05,63200.0,9.1317,9.1317,9.1151,9.1234,63200.0
2010-12-27 09:55:00,11.05,11.07,11.04,11.06,88800.0,9.1234,9.1399,9.1151,9.1317,88800.0
2010-12-27 10:00:00,11.06,11.06,11.05,11.05,70800.0,9.1317,9.1317,9.1234,9.1234,70800.0
2010-12-27 10:05:00,11.05,11.05,11.03,11.03,92400.0,9.1234,9.1234,9.1069,9.1069,92400.0
2010-12-27 10:10:00,11.04,11.06,11.03,11.06,61600.0,9.1151,9.1317,9.1069,9.1317,61600.0
2010-12-27 10:15:00,11.06,11.07,11.06,11.07,123600.0,9.1317,9.1399,9.1317,9.1399,123600.0
2010-12-27 10:20:00,11.07,11.08,11.06,11.06,64400.0,9.1399,9.1482,9.1317,9.1317,64400.0
2010-12-27 10:25:00,11.06,11.06,11.06,11.06,55200.0,9.1317,9.1317,9.1317,9.1317,55200.0
2010-12-27 10:30:00,11.06,11.06,11.05,11.06,66000.0,9.1317,9.1317,9.1234,9.1317,66000.0
2010-12-27 10:35:00,11.06,11.06,11.05,11.06,58000.0,9.1317,9.1317,9.1234,9.1317,58000.0
2010-12-27 10:40:00,11.06,11.06,11.04,11.05,54800.0,9.1317,9.1317,9.1151,9.1234,54800.0
2010-12-27 10:45:00,11.05,11.06,11.04,11.04,84800.0,9.1234,9.1317,9.1151,9.1151,84800.0
2010-12-27 10:50:00,11.05,11.06,11.04,11.06,41600.0,9.1234,9.1317,9.1151,9.1317,41600.0
2010-12-27 10:55:00,11.06,11.07,11.05,11.06,65600.0,9.1317,9.1399,9.1234,9.1317,65600.0
2010-12-27 11:00:00,11.07,11.08,11.05,11.06,71200.0,9.1399,9.1482,9.1234,9.1317,71200.0
2010-12-27 11:05:00,11.05,11.06,11.04,11.05,43600.0,9.1234,9.1317,9.1151,9.1234,43600.0
2010-12-27 11:10:00,11.05,11.05,11.04,11.04,47600.0,9.1234,9.1234,9.1151,9.1151,47600.0
2010-12-27 11:15:00,11.04,11.05,11.04,11.05,86000.0,9.1151,9.1234,9.1151,9.1234,86000.0
2010-12-27 11:20:00,11.05,11.07,11.05,11.06,49600.0,9.1234,9.1399,9.1234,9.1317,49600.0
2010-12-27 11:25:00,11.06,11.07,11.06,11.06,37600.0,9.1317,9.1399,9.1317,9.1317,37600.0
2010-12-27 11:30:00,11.06,11.06,11.05,11.06,60400.0,9.1317,9.1317,9.1234,9.1317,60400.0
2010-12-27 11:35:00,11.05,11.05,11.04,11.05,99600.0,9.1234,9.1234,9.1151,9.1234,99600.0
2010-12-27 11:40:00,11.05,11.07,11.05,11.07,41600.0,9.1234,9.1399,9.1234,9.1399,41600.0
2010-12-27 11:45:00,11.07,11.07,11.05,11.05,33200.0,9.1399,9.1399,9.1234,9.1234,33200.0
2010-12-27 11:50:00,11.05,11.06,11.05,11.06,48400.0,9.1234,9.1317,9.1234,9.1317,48400.0
2010-12-27 11:55:00,11.06,11.07,11.05,11.06,67200.0,9.1317,9.1399,9.1234,9.1317,67200.0
2010-12-27 12:00:00,11.06,11.08,11.05,11.05,399600.0,9.1317,9.1482,9.1234,9.1234,399600.0
2010-12-27 12:05:00,11.06,11.07,11.05,11.06,386400.0,9.1317,9.1399,9.1234,9.1317,386400.0
2010-12-27 12:10:00,11.06,11.1,11.06,11.09,294400.0,9.1317,9.1647,9.1317,9.1564,294400.0
2010-12-27 12:15:00,11.08,11.09,11.08,11.09,52800.0,9.1482,9.1564,9.1482,9.1564,52800.0
2010-12-27 12:20:00,11.09,11.09,11.07,11.08,54800.0,9.1564,9.1564,9.1399,9.1482,54800.0
2010-12-27 12:25:00,11.08,11.1,11.08,11.09,53200.0,9.1482,9.1647,9.1482,9.1564,53200.0
2010-12-27 12:30:00,11.09,11.11,11.09,11.11,76800.0,9.1564,9.1729,9.1564,9.1729,76800.0
2010-12-27 12:35:00,11.11,11.12,11.1,11.11,42400.0,9.1729,9.1812,9.1647,9.1729,42400.0
2010-12-27 12:40:00,11.11,11.11,11.1,11.1,19200.0,9.1729,9.1729,9.1647,9.1647,19200.0
2010-12-27 12:45:00,11.1,11.11,11.1,11.1,34400.0,9.1647,9.1729,9.1647,9.1647,34400.0
2010-12-27 12:50:00,11.11,11.11,11.1,11.1,53200.0,9.1729,9.1729,9.1647,9.1647,53200.0
2010-12-27 12:55:00,11.1,11.11,11.1,11.11,24800.0,9.1647,9.1729,9.1647,9.1729,24800.0
2010-12-27 13:00:00,11.1,11.11,11.1,11.11,66400.0,9.1647,9.1729,9.1647,9.1729,66400.0
2010-12-27 13:05:00,11.11,11.13,11.11,11.11,92000.0,9.1729,9.1895,9.1729,9.1729,92000.0
2010-12-27 13:10:00,11.11,11.12,11.11,11.11,67600.0,9.1729,9.1812,9.1729,9.1729,67600.0
2010-12-27 13:15:00,11.11,11.12,11.11,11.11,91200.0,9.1729,9.1812,9.1729,9.1729,91200.0
2010-12-27 13:20:00,11.11,11.12,11.11,11.11,55200.0,9.1729,9.1812,9.1729,9.1729,55200.0
2010-12-27 13:25:00,11.11,11.13,11.11,11.11,55600.0,9.1729,9.1895,9.1729,9.1729,55600.0
2010-12-27 13:30:00,11.11,11.12,11.11,11.11,42400.0,9.1729,9.1812,9.1729,9.1729,42400.0
2010-12-27 13:35:00,11.11,11.12,11.11,11.11,22800.0,9.1729,9.1812,9.1729,9.1729,22800.0
2010-12-27 13:40:00,11.11,11.12,11.11,11.12,8800.0,9.1729,9.1812,9.1729,9.1812,8800.0
2010-12-27 13:45:00,11.12,11.12,11.11,11.11,46000.0,9.1812,9.1812,9.1729,9.1729,46000.0
2010-12-27 13:50:00,11.11,11.13,11.11,11.13,19600.0,9.1729,9.1895,9.1729,9.1895,19600.0
2010-12-27 13:55:00,11.13,11.13,11.12,11.13,34000.0,9.1895,9.1895,9.1812,9.1895,34000.0
2010-12-27 14:00:00,11.13,11.13,11.11,11.11,40400.0,9.1895,9.1895,9.1729,9.1729,40400.0
2010-12-27 14:05:00,11.11,11.11,11.1,11.11,82400.0,9.1729,9.1729,9.1647,9.1729,82400.0
2010-12-27 14:10:00,11.11,11.11,11.09,11.1,60400.0,9.1729,9.1729,9.1564,9.1647,60400.0
2010-12-27 14:15:00,11.1,11.1,11.08,11.1,74400.0,9.1647,9.1647,9.1482,9.1647,74400.0
2010-12-27 14:20:00,11.1,11.1,11.1,11.1,15200.0,9.1647,9.1647,9.1647,9.1647,15200.0
2010-12-27 14:25:00,11.1,11.1,11.1,11.1,41200.0,9.1647,9.1647,9.1647,9.1647,41200.0
2010-12-27 14:30:00,11.1,11.1,11.09,11.09,70400.0,9.1647,9.1647,9.1564,9.1564,70400.0
2010-12-27 14:35:00,11.09,11.11,11.09,11.1,51200.0,9.1564,9.1729,9.1564,9.1647,51200.0
2010-12-27 14:40:00,11.11,11.11,11.1,11.11,50400.0,9.1729,9.1729,9.1647,9.1729,50400.0
2010-12-27 14:45:00,11.1,11.1,11.09,11.1,32000.0,9.1647,9.1647,9.1564,9.1647,32000.0
2010-12-27 14:50:00,11.1,11.11,11.09,11.1,59200.0,9.1647,9.1729,9.1564,9.1647,59200.0
2010-12-27 14:55:00,11.1,11.1,11.09,11.1,114400.0,9.1647,9.1647,9.1564,9.1647,114400.0
2010-12-27 15:00:00,11.1,11.1,11.09,11.1,124400.0,9.1647,9.1647,9.1564,9.1647,124400.0
2010-12-27 15:05:00,11.09,11.09,11.09,11.09,52800.0,9.1564,9.1564,9.1564,9.1564,52800.0
2010-12-27 15:10:00,11.09,11.1,11.09,11.1,134400.0,9.1564,9.1647,9.1564,9.1647,134400.0
2010-12-27 15:15:00,11.1,11.1,11.09,11.09,69600.0,9.1647,9.1647,9.1564,9.1564,69600.0
2010-12-27 15:20:00,11.09,11.09,11.08,11.09,58000.0,9.1564,9.1564,9.1482,9.1564,58000.0
2010-12-27 15:25:00,11.09,11.1,11.09,11.09,68000.0,9.1564,9.1647,9.1564,9.1564,68000.0
2010-12-27 15:30:00,11.09,11.09,11.08,11.09,82800.0,9.1564,9.1564,9.1482,9.1564,82800.0
2010-12-27 15:35:00,11.09,11.1,11.08,11.09,110800.0,9.1564,9.1647,9.1482,9.1564,110800.0
2010-12-27 15:40:00,11.09,11.1,11.09,11.09,97200.0,9.1564,9.1647,9.1564,9.1564,97200.0
2010-12-27 15:45:00,11.09,11.09,11.08,11.09,130000.0,9.1564,9.1564,9.1482,9.1564,130000.0
2010-12-27 15:50:00,11.09,11.09,11.08,11.09,190800.0,9.1564,9.1564,9.1482,9.1564,190800.0
2010-12-27 15:55:00,11.09,11.09,11.08,11.08,164800.0,9.1564,9.1564,9.1482,9.1482,164800.0
2010-12-28 09:30:00,11.08,11.15,11.08,11.14,114000.0,9.1482,9.206,9.1482,9.1977,114000.0
2010-12-28 09:35:00,11.14,11.14,11.09,11.11,140000.0,9.1977,9.1977,9.1564,9.1729,140000.0
2010-12-28 09:40:00,11.11,11.13,11.09,11.12,104800.0,9.1729,9.1895,9.1564,9.1812,104800.0
2010-12-28 09:45:00,11.12,11.13,11.09,11.09,88000.0,9.1812,9.1895,9.1564,9.1564,88000.0
2010-12-28 09:50:00,11.09,11.12,11.08,11.08,75600.0,9.1564,9.1812,9.1482,9.1482,75600.0
2010-12-28 09:55:00,11.09,11.12,11.09,11.12,40800.0,9.1564,9.1812,9.1564,9.1812,40800.0
2010-12-28 10:00:00,11.12,11.12,11.09,11.11,113200.0,9.1812,9.1812,9.1564,9.1729,113200.0
2010-12-28 10:05:00,11.11,11.12,11.1,11.1,93600.0,9.1729,9.1812,9.1647,9.1647,93600.0
2010-12-28 10:10:00,11.1,11.1,11.06,11.06,128000.0,9.1647,9.1647,9.1317,9.1317,128000.0
2010-12-28 10:15:00,11.06,11.08,11.06,11.08,77200.0,9.1317,9.1482,9.1317,9.1482,77200.0
2010-12-28 10:20:00,11.07,11.08,11.06,11.07,44000.0,9.1399,9.1482,9.1317,9.1399,44000.0
2010-12-28 10:25:00,11.07,11.09,11.07,11.09,60400.0,9.1399,9.1564,9.1399,9.1564,60400.0
2010-12-28 10:30:00,11.09,11.09,11.07,11.08,41600.0,9.1564,9.1564,9.1399,9.1482,41600.0
2010-12-28 10:35:00,11.08,11.09,11.08,11.09,39200.0,9.1482,9.1564,9.1482,9.1564,39200.0
2010-12-28 10:40:00,11.09,11.09,11.08,11.08,43200.0,9.1564,9.1564,9.1482,9.1482,43200.0
2010-12-28 10:45:00,11.08,11.08,11.07,11.07,57600.0,9.1482,9.1482,9.1399,9.1399,57600.0
2010-12-28 10:50:00,11.07,11.07,11.06,11.06,55200.0,9.1399,9.1399,9.1317,9.1317,55200.0
2010-12-28 10:55:00,11.06,11.06,11.04,11.05,101200.0,9.1317,9.1317,9.1151,9.1234,101200.0
2010-12-28 11:00:00,11.06,11.08,11.06,11.08,54400.0,9.1317,9.1482,9.1317,9.1482,54400.0
2010-12-28 11:05:00,11.08,11.09,11.08,11.09,24000.0,9.1482,9.1564,9.1482,9.1564,24000.0
2010-12-28 11:10:00,11.09,11.09,11.08,11.08,27200.0,9.1564,9.1564,9.1482,9.1482,27200.0
2010-12-28 11:15:00,11.08,11.08,11.07,11.08,40800.0,9.1482,9.1482,9.1399,9.1482,40800.0
2010-12-28 11:20:00,11.08,11.08,11.07,11.07,25600.0,9.1482,9.1482,9.1399,9.1399,25600.0
2010-12-28 11:25:00,11.07,11.08,11.07,11.07,68000.0,9.1399,9.1482,9.1399,9.1399,68000.0
2010-12-28 11:30:00,11.07,11.09,11.07,11.08,43200.0,9.1399,9.1564,9.1399,9.1482,43200.0
2010-12-28 11:35:00,11.09,11.09,11.08,11.08,19600.0,9.1564,9.1564,9.1482,9.1482,19600.0
2010-12-28 11:40:00,11.08,11.09,11.08,11.08,36800.0,9.1482,9.1564,9.1482,9.1482,36800.0
2010-12-28 11:45:00,11.09,11.09,11.08,11.09,23200.0,9.1564,9.1564,9.1482,9.1564,23200.0
2010-12-28 11:50:00,11.09,11.09,11.09,11.09,17200.0,9.1564,9.1564,9.1564,9.1564,17200.0
2010-12-28 11:55:00,11.09,11.1,11.09,11.09,64000.0,9.1564,9.1647,9.1564,9.1564,64000.0
2010-12-28 12:00:00,11.09,11.1,11.09,11.1,32000.0,9.1564,9.1647,9.1564,9.1647,32000.0
2010-12-28 12:05:00,11.1,11.1,11.09,11.1,10400.0,9.1647,9.1647,9.1564,9.1647,10400.0
2010-12-28 12:10:00,11.1,11.1,11.1,11.1,33200.0,9.1647,9.1647,9.1647,9.1647,33200.0
2010-12-28 12:15:00,11.1,11.1,11.1,11.1,11600.0,9.1647,9.1647,9.1647,9.1647,11600.0
2010-12-28 12:20:00,11.1,11.1,11.08,11.09,38400.0,9.1647,9.1647,9.1482,9.1564,38400.0
2010-12-28 12:25:00,11.09,11.09,11.09,11.09,20800.0,9.1564,9.1564,9.1564,9.1564,20800.0
2010-12-28 12:30:00,11.09,11.1,11.09,11.1,43600.0,9.1564,9.1647,9.1564,9.1647,43600.0
2010-12-28 12:35:00,11.1,11.1,11.09,11.09,28800.0,9.1647,9.1647,9.1564,9.1564,28800.0
2010-12-28 12:40:00,11.09,11.1,11.09,11.09,48400.0,9.1564,9.1647,9.1564,9.1564,48400.0
2010-12-28 12:45:00,11.09,11.09,11.09,11.09,24400.0,9.1564,9.1564,9.1564,9.1564,24400.0
2010-12-28 12:50:00,11.09,11.1,11.08,11.08,377600.0,9.1564,9.1647,9.1482,9.1482,377600.0
2010-12-28 12:55:00,11.08,11.09,11.08,11.09,45600.0,9.1482,9.1564,9.1482,9.1564,45600.0
2010-12-28 13:00:00,11.09,11.1,11.08,11.09,135200.0,9.1564,9.1647,9.1482,9.1564,135200.0
2010-12-28 13:05:00,11.09,11.11,11.09,11.1,73200.0,9.1564,9.1729,9.1564,9.1647,73200.0
2010-12-28 13:10:00,11.1,11.11,11.09,11.1,104000.0,9.1647,9.1729,9.1564,9.1647,104000.0
2010-12-28 13:15:00,11.1,11.11,11.09,11.1,110800.0,9.1647,9.1729,9.1564,9.1647,110800.0
2010-12-28 13:20:00,11.1,11.11,11.09,11.1,204800.0,9.1647,9.1729,9.1564,9.1647,204800.0
2010-12-28 13:25:00,11.1,11.11,11.1,11.1,34400.0,9.1647,9.1729,9.1647,9.1647,34400.0
2010-12-28 13:30:00,11.1,11.1,11.09,11.1,143200.0,9.1647,9.1647,9.1564,9.1647,143200.0
2010-12-28 13:35:00,11.1,11.11,11.1,11.11,49200.0,9.1647,9.1729,9.1647,9.1729,49200.0
2010-12-28 13:40:00,11.11,11.11,11.1,11.1,31600.0,9.1729,9.1729,9.1647,9.1647,31600.0
2010-12-28 13:45:00,11.1,11.1,11.1,11.1,50000.0,9.1647,9.1647,9.1647,9.1647,50000.0
2010-12-28 13:50:00,11.1,11.1,11.1,11.1,29200.0,9.1647,9.1647,9.1647,9.1647,29200.0
2010-12-28 13:55:00,11.1,11.1,11.09,11.1,36800.0,9.1647,9.1647,9.1564,9.1647,36800.0
2010-12-28 14:00:00,11.1,11.1,11.1,11.1,14000.0,9.1647,9.1647,9.1647,9.1647,14000.0
2010-12-28 14:05:00,11.1,11.11,11.1,11.1,64800.0,9.1647,9.1729,9.1647,9.1647,64800.0
2010-12-28 14:10:00,11.1,11.1,11.1,11.1,27200.0,9.1647,9.1647,9.1647,9.1647,27200.0
2010-12-28 14:15:00,11.1,11.11,11.1,11.1,17600.0,9.1647,9.1729,9.1647,9.1647,17600.0
2010-12-28 14:20:00,11.11,11.11,11.11,11.11,27200.0,9.1729,9.1729,9.1729,9.1729,27200.0
2010-12-28 14:25:00,11.11,11.11,11.11,11.11,14400.0,9.1729,9.1729,9.1729,9.1729,14400.0
2010-12-28 14:30:00,11.11,11.11,11.11,11.11,44000.0,9.1729,9.1729,9.1729,9.1729,44000.0
2010-12-28 14:35:00,11.11,11.11,11.1,11.1,43200.0,9.1729,9.1729,9.1647,9.1647,43200.0
2010-12-28 14:40:00,11.1,11.11,11.1,11.1,26000.0,9.1647,9.1729,9.1647,9.1647,26000.0
2010-12-28 14:45:00,11.1,11.11,11.1,11.11,49200.0,9.1647,9.1729,9.1647,9.1729,49200.0
2010-12-28 14:50:00,11.11,11.11,11.11,11.11,54400.0,9.1729,9.1729,9.1729,9.1729,54400.0
2010-12-28 14:55:00,11.11,11.11,11.11,11.11,24800.0,9.1729,9.1729,9.1729,9.1729,24800.0
2010-12-28 15:00:00,11.11,11.11,11.1,11.11,114400.0,9.1729,9.1729,9.1647,9.1729,114400.0
2010-12-28 15:05:00,11.11,11.11,11.11,11.11,38800.0,9.1729,9.1729,9.1729,9.1729,38800.0
2010-12-28 15:10:00,11.11,11.11,11.11,11.11,24000.0,9.1729,9.1729,9.1729,9.1729,24000.0
2010-12-28 15:15:00,11.11,11.11,11.11,11.11,27200.0,9.1729,9.1729,9.1729,9.1729,27200.0
2010-12-28 15:20:00,11.11,11.12,11.1,11.11,86000.0,9.1729,9.1812,9.1647,9.1729,86000.0
2010-12-28 15:25:00,11.11,11.12,11.11,11.12,80400.0,9.1729,9.1812,9.1729,9.1812,80400.0
2010-12-28 15:30:00,11.12,11.12,11.11,11.11,132400.0,9.1812,9.1812,9.1729,9.1729,132400.0
2010-12-28 15:35:00,11.11,11.11,11.11,11.11,50800.0,9.1729,9.1729,9.1729,9.1729,50800.0
2010-12-28 15:40:00,11.11,11.11,11.11,11.11,70800.0,9.1729,9.1729,9.1729,9.1729,70800.0
2010-12-28 15:45:00,11.11,11.11,11.09,11.09,101600.0,9.1729,9.1729,9.1564,9.1564,101600.0
2010-12-28 15:50:00,11.09,11.11,11.09,11.1,219600.0,9.1564,9.1729,9.1564,9.1647,219600.0
2010-12-28 15:55:00,11.1,11.1,11.1,11.1,136400.0,9.1647,9.1647,9.1647,9.1647,136400.0
2010-12-29 09:30:00,11.1,11.13,11.09,11.13,110000.0,9.1647,9.1895,9.1564,9.1895,110000.0
2010-12-29 09:35:00,11.13,11.13,11.11,11.13,94400.0,9.1895,9.1895,9.1729,9.1895,94400.0
2010-12-29 09:40:00,11.13,11.13,11.1,11.12,58400.0,9.1895,9.1895,9.1647,9.1812,58400.0
2010-12-29 09:45:00,11.12,11.15,11.12,11.15,57200.0,9.1812,9.206,9.1812,9.206,57200.0
2010-12-29 09:50:00,11.15,11.16,11.14,11.16,70400.0,9.206,9.2142,9.1977,9.2142,70400.0
2010-12-29 09:55:00,11.16,11.16,11.15,11.16,41600.0,9.2142,9.2142,9.206,9.2142,41600.0
2010-12-29 10:00:00,11.16,11.18,11.15,11.18,125600.0,9.2142,9.2307,9.206,9.2307,125600.0
2010-12-29 10:05:00,11.19,11.19,11.16,11.17,104400.0,9.239,9.239,9.2142,9.2225,104400.0
2010-12-29 10:10:00,11.18,11.18,11.17,11.17,53200.0,9.2307,9.2307,9.2225,9.2225,53200.0
2010-12-29 10:15:00,11.17,11.17,11.17,11.17,22000.0,9.2225,9.2225,9.2225,9.2225,22000.0
2010-12-29 10:20:00,11.17,11.17,11.17,11.17,33200.0,9.2225,9.2225,9.2225,9.2225,33200.0
2010-12-29 10:25:00,11.17,11.19,11.16,11.19,114000.0,9.2225,9.239,9.2142,9.239,114000.0
2010-12-29 10:30:00,11.19,11.2,11.19,11.2,78400.0,9.239,9.2472,9.239,9.2472,78400.0
2010-12-29 10:35:00,11.2,11.2,11.18,11.18,62800.0,9.2472,9.2472,9.2307,9.2307,62800.0
2010-12-29 10:40:00,11.18,11.18,11.16,11.18,66800.0,9.2307,9.2307,9.2142,9.2307,66800.0
2010-12-29 10:45:00,11.18,11.18,11.15,11.16,65600.0,9.2307,9.2307,9.206,9.2142,65600.0
2010-12-29 10:50:00,11.16,11.16,11.15,11.15,42000.0,9.2142,9.2142,9.206,9.206,42000.0
2010-12-29 10:55:00,11.15,11.15,11.13,11.14,64400.0,9.206,9.206,9.1895,9.1977,64400.0
2010-12-29 11:00:00,11.14,11.15,11.14,11.15,39200.0,9.1977,9.206,9.1977,9.206,39200.0
2010-12-29 11:05:00,11.15,11.15,11.15,11.15,16000.0,9.206,9.206,9.206,9.206,16000.0
2010-12-29 11:10:00,11.15,11.16,11.15,11.16,61600.0,9.206,9.2142,9.206,9.2142,61600.0
2010-12-29 11:15:00,11.16,11.16,11.15,11.15,76800.0,9.2142,9.2142,9.206,9.206,76800.0
2010-12-29 11:20:00,11.15,11.15,11.15,11.15,45600.0,9.206,9.206,9.206,9.206,45600.0
2010-12-29 11:25:00,11.15,11.15,11.15,11.15,20000.0,9.206,9.206,9.206,9.206,20000.0
2010-12-29 11:30:00,11.15,11.15,11.15,11.15,28800.0,9.206,9.206,9.206,9.206,28800.0
2010-12-29 11:35:00,11.15,11.16,11.15,11.16,48800.0,9.206,9.2142,9.206,9.2142,48800.0
2010-12-29 11:40:00,11.16,11.16,11.16,11.16,16800.0,9.2142,9.2142,9.2142,9.2142,16800.0
2010-12-29 11:45:00,11.16,11.16,11.16,11.16,26400.0,9.2142,9.2142,9.2142,9.2142,26400.0
2010-12-29 11:50:00,11.16,11.16,11.16,11.16,21200.0,9.2142,9.2142,9.2142,9.2142,21200.0
2010-12-29 11:55:00,11.16,11.17,11.16,11.17,79200.0,9.2142,9.2225,9.2142,9.2225,79200.0
2010-12-29 12:00:00,11.17,11.17,11.16,11.17,57200.0,9.2225,9.2225,9.2142,9.2225,57200.0
2010-12-29 12:05:00,11.17,11.17,11.17,11.17,19600.0,9.2225,9.2225,9.2225,9.2225,19600.0
2010-12-29 12:10:00,11.17,11.17,11.16,11.17,44400.0,9.2225,9.2225,9.2142,9.2225,44400.0
2010-12-29 12:15:00,11.16,11.17,11.16,11.16,15600.0,9.2142,9.2225,9.2142,9.2142,15600.0
2010-12-29 12:20:00,11.17,11.17,11.16,11.16,22800.0,9.2225,9.2225,9.2142,9.2142,22800.0
2010-12-29 12:25:00,11.16,11.17,11.16,11.16,14400.0,9.2142,9.2225,9.2142,9.2142,14400.0
2010-12-29 12:30:00,11.16,11.17,11.16,11.16,82800.0,9.2142,9.2225,9.2142,9.2142,82800.0
2010-12-29 12:35:00,11.16,11.17,11.16,11.17,25200.0,9.2142,9.2225,9.2142,9.2225,25200.0
2010-12-29 12:40:00,11.16,11.17,11.16,11.16,15200.0,9.2142,9.2225,9.2142,9.2142,15200.0
2010-12-29 12:45:00,11.16,11.17,11.16,11.17,16800.0,9.2142,9.2225,9.2142,9.2225,16800.0
2010-12-29 12:50:00,11.16,11.17,11.16,11.16,6800.0,9.2142,9.2225,9.2142,9.2142,6800.0
2010-12-29 12:55:00,11.16,11.17,11.15,11.15,46000.0,9.2142,9.2225,9.206,9.206,46000.0
2010-12-29 13:00:00,11.15,11.15,11.15,11.15,16800.0,9.206,9.206,9.206,9.206,16800.0
2010-12-29 13:05:00,11.15,11.15,11.14,11.15,68000.0,9.206,9.206,9.1977,9.206,68000.0
2010-12-29 13:10:00,11.15,11.15,11.15,11.15,24000.0,9.206,9.206,9.206,9.206,24000.0
2010-12-29 13:15:00,11.15,11.16,11.15,11.16,19600.0,9.206,9.2142,9.206,9.2142,19600.0
2010-12-29 13:20:00,11.16,11.17,11.16,11.17,17200.0,9.2142,9.2225,9.2142,9.2225,17200.0
2010-12-29 13:25:00,11.17,11.17,11.16,11.16,14000.0,9.2225,9.2225,9.2142,9.2142,14000.0
2010-12-29 13:30:00,11.16,11.17,11.16,11.17,26400.0,9.2142,9.2225,9.2142,9.2225,26400.0
2010-12-29 13:35:00,11.17,11.17,11.17,11.17,21200.0,9.2225,9.2225,9.2225,9.2225,21200.0
2010-12-29 13:40:00,11.17,11.17,11.17,11.17,16800.0,9.2225,9.2225,9.2225,9.2225,16800.0
2010-12-29 13:45:00,11.17,11.17,11.17,11.17,12800.0,9.2225,9.2225,9.2225,9.2225,12800.0
2010-12-29 13:50:00,11.17,11.17,11.17,11.17,13600.0,9.2225,9.2225,9.2225,9.2225,13600.0
2010-12-29 13:55:00,11.17,11.17,11.17,11.17,10800.0,9.2225,9.2225,9.2225,9.2225,10800.0
2010-12-29 14:00:00,11.17,11.17,11.17,11.17,17200.0,9.2225,9.2225,9.2225,9.2225,17200.0
2010-12-29 14:05:00,11.17,11.17,11.17,11.17,32400.0,9.2225,9.2225,9.2225,9.2225,32400.0
2010-12-29 14:10:00,11.17,11.17,11.17,11.17,24400.0,9.2225,9.2225,9.2225,9.2225,24400.0
2010-12-29 14:15:00,11.17,11.17,11.17,11.17,17600.0,9.2225,9.2225,9.2225,9.2225,17600.0
2010-12-29 14:20:00,11.17,11.18,11.17,11.18,48800.0,9.2225,9.2307,9.2225,9.2307,48800.0
2010-12-29 14:25:00,11.18,11.19,11.18,11.19,44800.0,9.2307,9.239,9.2307,9.239,44800.0
2010-12-29 14:30:00,11.19,11.19,11.18,11.18,146400.0,9.239,9.239,9.2307,9.2307,146400.0
2010-12-29 14:35:00,11.19,11.19,11.18,11.18,58400.0,9.239,9.239,9.2307,9.2307,58400.0
2010-12-29 14:40:00,11.18,11.19,11.17,11.18,66800.0,9.2307,9.239,9.2225,9.2307,66800.0
2010-12-29 14:45:00,11.18,11.18,11.17,11.18,21600.0,9.2307,9.2307,9.2225,9.2307,21600.0
2010-12-29 14:50:00,11.17,11.17,11.16,11.16,56000.0,9.2225,9.2225,9.2142,9.2142,56000.0
2010-12-29 14:55:00,11.17,11.17,11.16,11.16,100400.0,9.2225,9.2225,9.2142,9.2142,100400.0
2010-12-29 15:00:00,11.17,11.18,11.17,11.18,98400.0,9.2225,9.2307,9.2225,9.2307,98400.0
2010-12-29 15:05:00,11.18,11.18,11.17,11.18,72800.0,9.2307,9.2307,9.2225,9.2307,72800.0
2010-12-29 15:10:00,11.18,11.18,11.17,11.18,32400.0,9.2307,9.2307,9.2225,9.2307,32400.0
2010-12-29 15:15:00,11.17,11.18,11.17,11.17,30400.0,9.2225,9.2307,9.2225,9.2225,30400.0
2010-12-29 15:20:00,11.17,11.18,11.17,11.18,42400.0,9.2225,9.2307,9.2225,9.2307,42400.0
2010-12-29 15:25:00,11.18,11.18,11.17,11.18,64400.0,9.2307,9.2307,9.2225,9.2307,64400.0
2010-12-29 15:30:00,11.18,11.18,11.18,11.18,77600.0,9.2307,9.2307,9.2307,9.2307,77600.0
2010-12-29 15:35:00,11.18,11.18,11.18,11.18,79200.0,9.2307,9.2307,9.2307,9.2307,79200.0
2010-12-29 15:40:00,11.18,11.19,11.18,11.18,149600.0,9.2307,9.239,9.2307,9.2307,149600.0
2010-12-29 15:45:00,11.18,11.18,11.16,11.16,302400.0,9.2307,9.2307,9.2142,9.2142,302400.0
2010-12-29 15:50:00,11.16,11.17,11.16,11.16,174000.0,9.2142,9.2225,9.2142,9.2142,174000.0
2010-12-29 15:55:00,11.16,11.16,11.16,11.16,260400.0,9.2142,9.2142,9.2142,9.2142,260400.0
2010-12-30 09:30:00,11.17,11.17,11.15,11.16,73600.0,9.2225,9.2225,9.206,9.2142,73600.0
2010-12-30 09:35:00,11.16,11.17,11.14,11.15,46000.0,9.2142,9.2225,9.1977,9.206,46000.0
2010-12-30 09:40:00,11.15,11.18,11.13,11.18,47200.0,9.206,9.2307,9.1895,9.2307,47200.0
2010-12-30 09:45:00,11.19,11.19,11.15,11.17,74800.0,9.239,9.239,9.206,9.2225,74800.0
2010-12-30 09:50:00,11.17,11.19,11.17,11.17,68000.0,9.2225,9.239,9.2225,9.2225,68000.0
2010-12-30 09:55:00,11.17,11.17,11.14,11.14,112800.0,9.2225,9.2225,9.1977,9.1977,112800.0
2010-12-30 10:00:00,11.14,11.15,11.14,11.14,50000.0,9.1977,9.206,9.1977,9.1977,50000.0
2010-12-30 10:05:00,11.14,11.15,11.14,11.15,52000.0,9.1977,9.206,9.1977,9.206,52000.0
2010-12-30 10:10:00,11.15,11.15,11.13,11.13,53600.0,9.206,9.206,9.1895,9.1895,53600.0
2010-12-30 10:15:00,11.13,11.13,11.12,11.12,61600.0,9.1895,9.1895,9.1812,9.1812,61600.0
2010-12-30 10:20:00,11.12,11.13,11.12,11.12,47600.0,9.1812,9.1895,9.1812,9.1812,47600.0
2010-12-30 10:25:00,11.12,11.14,11.12,11.14,44800.0,9.1812,9.1977,9.1812,9.1977,44800.0
2010-12-30 10:30:00,11.13,11.14,11.13,11.14,26400.0,9.1895,9.1977,9.1895,9.1977,26400.0
2010-12-30 10:35:00,11.14,11.14,11.13,11.14,31600.0,9.1977,9.1977,9.1895,9.1977,31600.0
2010-12-30 10:40:00,11.14,11.14,11.13,11.13,46000.0,9.1977,9.1977,9.1895,9.1895,46000.0
2010-12-30 10:45:00,11.13,11.15,11.13,11.15,52800.0,9.1895,9.206,9.1895,9.206,52800.0
2010-12-30 10:50:00,11.15,11.16,11.15,11.16,28400.0,9.206,9.2142,9.206,9.2142,28400.0
2010-12-30 10:55:00,11.16,11.16,11.15,11.15,30400.0,9.2142,9.2142,9.206,9.206,30400.0
2010-12-30 11:00:00,11.15,11.15,11.15,11.15,26800.0,9.206,9.206,9.206,9.206,26800.0
2010-12-30 11:05:00,11.15,11.15,11.15,11.15,28400.0,9.206,9.206,9.206,9.206,28400.0
2010-12-30 11:10:00,11.15,11.15,11.13,11.15,43600.0,9.206,9.206,9.1895,9.206,43600.0
2010-12-30 11:15:00,11.15,11.15,11.15,11.15,20400.0,9.206,9.206,9.206,9.206,20400.0
2010-12-30 11:20:00,11.15,11.17,11.15,11.17,88800.0,9.206,9.2225,9.206,9.2225,88800.0
2010-12-30 11:25:00,11.17,11.19,11.17,11.18,96000.0,9.2225,9.239,9.2225,9.2307,96000.0
2010-12-30 11:30:00,11.17,11.18,11.17,11.18,37600.0,9.2225,9.2307,9.2225,9.2307,37600.0
2010-12-30 11:35:00,11.18,11.18,11.17,11.18,30400.0,9.2307,9.2307,9.2225,9.2307,30400.0
2010-12-30 11:40:00,11.18,11.18,11.17,11.17,36400.0,9.2307,9.2307,9.2225,9.2225,36400.0
2010-12-30 11:45:00,11.17,11.17,11.16,11.17,15200.0,9.2225,9.2225,9.2142,9.2225,15200.0
2010-12-30 11:50:00,11.17,11.18,11.17,11.18,93200.0,9.2225,9.2307,9.2225,9.2307,93200.0
2010-12-30 11:55:00,11.18,11.18,11.18,11.18,16400.0,9.2307,9.2307,9.2307,9.2307,16400.0
2010-12-30 12:00:00,11.18,11.19,11.18,11.19,60400.0,9.2307,9.239,9.2307,9.239,60400.0
2010-12-30 12:05:00,11.18,11.19,11.18,11.18,29200.0,9.2307,9.239,9.2307,9.2307,29200.0
2010-12-30 12:10:00,11.18,11.19,11.18,11.19,42000.0,9.2307,9.239,9.2307,9.239,42000.0
2010-12-30 12:15:00,11.18,11.19,11.18,11.18,41600.0,9.2307,9.239,9.2307,9.2307,41600.0
2010-12-30 12:20:00,11.19,11.19,11.18,11.19,30400.0,9.239,9.239,9.2307,9.239,30400.0
2010-12-30 12:25:00,11.19,11.19,11.18,11.19,30000.0,9.239,9.239,9.2307,9.239,30000.0
2010-12-30 12:30:00,11.18,11.19,11.18,11.18,58800.0,9.2307,9.239,9.2307,9.2307,58800.0
2010-12-30 12:35:00,11.18,11.18,11.18,11.18,49200.0,9.2307,9.2307,9.2307,9.2307,49200.0
2010-12-30 12:40:00,11.18,11.19,11.17,11.17,80400.0,9.2307,9.239,9.2225,9.2225,80400.0
2010-12-30 12:45:00,11.17,11.18,11.17,11.17,28000.0,9.2225,9.2307,9.2225,9.2225,28000.0
2010-12-30 12:50:00,11.17,11.17,11.16,11.16,66800.0,9.2225,9.2225,9.2142,9.2142,66800.0
2010-12-30 12:55:00,11.16,11.17,11.16,11.17,66000.0,9.2142,9.2225,9.2142,9.2225,66000.0
2010-12-30 13:00:00,11.17,11.17,11.17,11.17,26000.0,9.2225,9.2225,9.2225,9.2225,26000.0
2010-12-30 13:05:00,11.17,11.17,11.16,11.16,16000.0,9.2225,9.2225,9.2142,9.2142,16000.0
2010-12-30 13:10:00,11.16,11.16,11.16,11.16,24000.0,9.2142,9.2142,9.2142,9.2142,24000.0
2010-12-30 13:15:00,11.16,11.17,11.16,11.17,102000.0,9.2142,9.2225,9.2142,9.2225,102000.0
2010-12-30 13:20:00,11.17,11.17,11.17,11.17,26400.0,9.2225,9.2225,9.2225,9.2225,26400.0
2010-12-30 13:25:00,11.17,11.18,11.17,11.17,34400.0,9.2225,9.2307,9.2225,9.2225,34400.0
2010-12-30 13:30:00,11.17,11.18,11.17,11.18,26000.0,9.2225,9.2307,9.2225,9.2307,26000.0
2010-12-30 13:35:00,11.18,11.19,11.18,11.19,20000.0,9.2307,9.239,9.2307,9.239,20000.0
2010-12-30 13:40:00,11.19,11.19,11.19,11.19,15200.0,9.239,9.239,9.239,9.239,15200.0
2010-12-30 13:45:00,11.19,11.19,11.18,11.19,16000.0,9.239,9.239,9.2307,9.239,16000.0
2010-12-30 13:50:00,11.19,11.19,11.18,11.18,19200.0,9.239,9.239,9.2307,9.2307,19200.0
2010-12-30 13:55:00,11.18,11.19,11.18,11.18,33200.0,9.2307,9.239,9.2307,9.2307,33200.0
2010-12-30 14:00:00,11.18,11.18,11.17,11.17,57600.0,9.2307,9.2307,9.2225,9.2225,57600.0
2010-12-30 14:05:00,11.18,11.18,11.17,11.18,25600.0,9.2307,9.2307,9.2225,9.2307,25600.0
2010-12-30 14:10:00,11.18,11.18,11.18,11.18,27200.0,9.2307,9.2307,9.2307,9.2307,27200.0
2010-12-30 14:15:00,11.18,11.19,11.18,11.18,36000.0,9.2307,9.239,9.2307,9.2307,36000.0
2010-12-30 14:20:00,11.18,11.18,11.18,11.18,32000.0,9.2307,9.2307,9.2307,9.2307,32000.0
2010-12-30 14:25:00,11.18,11.19,11.18,11.19,49600.0,9.2307,9.239,9.2307,9.239,49600.0
2010-12-30 14:30:00,11.19,11.19,11.19,11.19,26400.0,9.239,9.239,9.239,9.239,26400.0
2010-12-30 14:35:00,11.19,11.2,11.19,11.19,68400.0,9.239,9.2472,9.239,9.239,68400.0
2010-12-30 14:40:00,11.19,11.19,11.19,11.19,25200.0,9.239,9.239,9.239,9.239,25200.0
2010-12-30 14:45:00,11.19,11.19,11.19,11.19,14800.0,9.239,9.239,9.239,9.239,14800.0
2010-12-30 14:50:00,11.19,11.19,11.19,11.19,28800.0,9.239,9.239,9.239,9.239,28800.0
2010-12-30 14:55:00,11.2,11.2,11.19,11.19,18000.0,9.2472,9.2472,9.239,9.239,18000.0
2010-12-30 15:00:00,11.19,11.2,11.19,11.19,50400.0,9.239,9.2472,9.239,9.239,50400.0
2010-12-30 15:05:00,11.19,11.2,11.19,11.2,54800.0,9.239,9.2472,9.239,9.2472,54800.0
2010-12-30 15:10:00,11.2,11.2,11.2,11.2,41200.0,9.2472,9.2472,9.2472,9.2472,41200.0
2010-12-30 15:15:00,11.2,11.2,11.2,11.2,29600.0,9.2472,9.2472,9.2472,9.2472,29600.0
2010-12-30 15:20:00,11.2,11.2,11.2,11.2,165200.0,9.2472,9.2472,9.2472,9.2472,165200.0
2010-12-30 15:25:00,11.2,11.2,11.2,11.2,184800.0,9.2472,9.2472,9.2472,9.2472,184800.0
2010-12-30 15:30:00,11.2,11.2,11.2,11.2,61200.0,9.2472,9.2472,9.2472,9.2472,61200.0
2010-12-30 15:35:00,11.2,11.2,11.2,11.2,136800.0,9.2472,9.2472,9.2472,9.2472,136800.0
2010-12-30 15:40:00,11.2,11.2,11.19,11.19,91600.0,9.2472,9.2472,9.239,9.239,91600.0
2010-12-30 15:45:00,11.19,11.2,11.18,11.18,241600.0,9.239,9.2472,9.2307,9.2307,241600.0
2010-12-30 15:50:00,11.19,11.19,11.18,11.19,90400.0,9.239,9.239,9.2307,9.239,90400.0
2010-12-30 15:55:00,11.18,11.19,11.18,11.19,208400.0,9.2307,9.239,9.2307,9.239,208400.0
2010-12-31 09:30:00,11.19,11.19,11.15,11.18,101200.0,9.239,9.239,9.206,9.2307,101200.0
2010-12-31 09:35:00,11.19,11.19,11.16,11.17,39600.0,9.239,9.239,9.2142,9.2225,39600.0
2010-12-31 09:40:00,11.17,11.17,11.14,11.14,66800.0,9.2225,9.2225,9.1977,9.1977,66800.0
2010-12-31 09:45:00,11.14,11.15,11.13,11.14,61600.0,9.1977,9.206,9.1895,9.1977,61600.0
2010-12-31 09:50:00,11.14,11.14,11.13,11.13,14000.0,9.1977,9.1977,9.1895,9.1895,14000.0
2010-12-31 09:55:00,11.13,11.13,11.12,11.13,57200.0,9.1895,9.1895,9.1812,9.1895,57200.0
2010-12-31 10:00:00,11.13,11.13,11.13,11.13,30000.0,9.1895,9.1895,9.1895,9.1895,30000.0
2010-12-31 10:05:00,11.13,11.13,11.12,11.13,69200.0,9.1895,9.1895,9.1812,9.1895,69200.0
2010-12-31 10:10:00,11.12,11.13,11.12,11.13,22400.0,9.1812,9.1895,9.1812,9.1895,22400.0
2010-12-31 10:15:00,11.13,11.14,11.13,11.14,23600.0,9.1895,9.1977,9.1895,9.1977,23600.0
2010-12-31 10:20:00,11.14,11.14,11.13,11.13,27600.0,9.1977,9.1977,9.1895,9.1895,27600.0
2010-12-31 10:25:00,11.14,11.14,11.13,11.13,48400.0,9.1977,9.1977,9.1895,9.1895,48400.0
2010-12-31 10:30:00,11.13,11.14,11.13,11.14,34800.0,9.1895,9.1977,9.1895,9.1977,34800.0
2010-12-31 10:35:00,11.14,11.14,11.13,11.13,38000.0,9.1977,9.1977,9.1895,9.1895,38000.0
2010-12-31 10:40:00,11.13,11.14,11.13,11.14,22000.0,9.1895,9.1977,9.1895,9.1977,22000.0
2010-12-31 10:45:00,11.14,11.14,11.13,11.14,52800.0,9.1977,9.1977,9.1895,9.1977,52800.0
2010-12-31 10:50:00,11.13,11.14,11.13,11.13,20000.0,9.1895,9.1977,9.1895,9.1895,20000.0
2010-12-31 10:55:00,11.13,11.14,11.13,11.14,49200.0,9.1895,9.1977,9.1895,9.1977,49200.0
2010-12-31 11:00:00,11.14,11.14,11.13,11.14,40000.0,9.1977,9.1977,9.1895,9.1977,40000.0
2010-12-31 11:05:00,11.13,11.14,11.13,11.13,31200.0,9.1895,9.1977,9.1895,9.1895,31200.0
2010-12-31 11:10:00,11.13,11.13,11.13,11.13,23600.0,9.1895,9.1895,9.1895,9.1895,23600.0
2010-12-31 11:15:00,11.13,11.13,11.13,11.13,34400.0,9.1895,9.1895,9.1895,9.1895,34400.0
2010-12-31 11:20:00,11.13,11.13,11.13,11.13,26400.0,9.1895,9.1895,9.1895,9.1895,26400.0
2010-12-31 11:25:00,11.13,11.14,11.13,11.14,31200.0,9.1895,9.1977,9.1895,9.1977,31200.0
2010-12-31 11:30:00,11.14,11.14,11.14,11.14,13200.0,9.1977,9.1977,9.1977,9.1977,13200.0
2010-12-31 11:35:00,11.14,11.14,11.13,11.13,45200.0,9.1977,9.1977,9.1895,9.1895,45200.0
2010-12-31 11:40:00,11.13,11.13,11.13,11.13,16400.0,9.1895,9.1895,9.1895,9.1895,16400.0
2010-12-31 11:45:00,11.13,11.13,11.13,11.13,14400.0,9.1895,9.1895,9.1895,9.1895,14400.0
2010-12-31 11:50:00,11.13,11.13,11.13,11.13,7600.0,9.1895,9.1895,9.1895,9.1895,7600.0
2010-12-31 11:55:00,11.13,11.14,11.13,11.13,49600.0,9.1895,9.1977,9.1895,9.1895,49600.0
2010-12-31 12:00:00,11.13,11.15,11.13,11.15,65200.0,9.1895,9.206,9.1895,9.206,65200.0
2010-12-31 12:05:00,11.15,11.15,11.14,11.15,33200.0,9.206,9.206,9.1977,9.206,33200.0
2010-12-31 12:10:00,11.15,11.15,11.15,11.15,101200.0,9.206,9.206,9.206,9.206,101200.0
2010-12-31 12:15:00,11.15,11.15,11.15,11.15,31600.0,9.206,9.206,9.206,9.206,31600.0
2010-12-31 12:20:00,11.15,11.15,11.14,11.15,18400.0,9.206,9.206,9.1977,9.206,18400.0
2010-12-31 12:25:00,11.15,11.15,11.14,11.15,33200.0,9.206,9.206,9.1977,9.206,33200.0
2010-12-31 12:30:00,11.15,11.15,11.14,11.15,40400.0,9.206,9.206,9.1977,9.206,40400.0
2010-12-31 12:35:00,11.15,11.15,11.14,11.14,8400.0,9.206,9.206,9.1977,9.1977,8400.0
2010-12-31 12:40:00,11.15,11.15,11.13,11.13,117600.0,9.206,9.206,9.1895,9.1895,117600.0
2010-12-31 12:45:00,11.13,11.14,11.13,11.14,42800.0,9.1895,9.1977,9.1895,9.1977,42800.0
2010-12-31 12:50:00,11.13,11.14,11.13,11.13,65600.0,9.1895,9.1977,9.1895,9.1895,65600.0
2010-12-31 12:55:00,11.13,11.14,11.13,11.14,30800.0,9.1895,9.1977,9.1895,9.1977,30800.0
2010-12-31 13:00:00,11.14,11.14,11.14,11.14,26400.0,9.1977,9.1977,9.1977,9.1977,26400.0
2010-12-31 13:05:00,11.14,11.15,11.14,11.15,13600.0,9.1977,9.206,9.1977,9.206,13600.0
2010-12-31 13:10:00,11.15,11.16,11.15,11.15,23200.0,9.206,9.2142,9.206,9.206,23200.0
2010-12-31 13:15:00,11.15,11.16,11.15,11.15,31200.0,9.206,9.2142,9.206,9.206,31200.0
2010-12-31 13:20:00,11.16,11.16,11.15,11.16,16400.0,9.2142,9.2142,9.206,9.2142,16400.0
2010-12-31 13:25:00,11.16,11.16,11.16,11.16,16400.0,9.2142,9.2142,9.2142,9.2142,16400.0
2010-12-31 13:30:00,11.16,11.16,11.16,11.16,25200.0,9.2142,9.2142,9.2142,9.2142,25200.0
2010-12-31 13:35:00,11.16,11.17,11.16,11.17,21600.0,9.2142,9.2225,9.2142,9.2225,21600.0
2010-12-31 13:40:00,11.17,11.17,11.16,11.16,40400.0,9.2225,9.2225,9.2142,9.2142,40400.0
2010-12-31 13:45:00,11.16,11.16,11.15,11.15,16400.0,9.2142,9.2142,9.206,9.206,16400.0
2010-12-31 13:50:00,11.15,11.15,11.14,11.14,18400.0,9.206,9.206,9.1977,9.1977,18400.0
2010-12-31 13:55:00,11.14,11.14,11.14,11.14,13600.0,9.1977,9.1977,9.1977,9.1977,13600.0
2010-12-31 14:00:00,11.14,11.14,11.13,11.13,23200.0,9.1977,9.1977,9.1895,9.1895,23200.0
2010-12-31 14:05:00,11.13,11.14,11.13,11.13,18000.0,9.1895,9.1977,9.1895,9.1895,18000.0
2010-12-31 14:10:00,11.13,11.13,11.12,11.12,26800.0,9.1895,9.1895,9.1812,9.1812,26800.0
2010-12-31 14:15:00,11.12,11.12,11.11,11.12,34800.0,9.1812,9.1812,9.1729,9.1812,34800.0
2010-12-31 14:20:00,11.12,11.12,11.12,11.12,44400.0,9.1812,9.1812,9.1812,9.1812,44400.0
2010-12-31 14:25:00,11.12,11.13,11.12,11.12,36800.0,9.1812,9.1895,9.1812,9.1812,36800.0
2010-12-31 14:30:00,11.12,11.12,11.11,11.12,44400.0,9.1812,9.1812,9.1729,9.1812,44400.0
2010-12-31 14:35:00,11.12,11.12,11.11,11.11,43200.0,9.1812,9.1812,9.1729,9.1729,43200.0
2010-12-31 14:40:00,11.11,11.12,11.11,11.11,38000.0,9.1729,9.1812,9.1729,9.1729,38000.0
2010-12-31 14:45:00,11.11,11.12,11.11,11.12,28800.0,9.1729,9.1812,9.1729,9.1812,28800.0
2010-12-31 14:50:00,11.11,11.12,11.11,11.12,37200.0,9.1729,9.1812,9.1729,9.1812,37200.0
2010-12-31 14:55:00,11.12,11.12,11.11,11.11,43200.0,9.1812,9.1812,9.1729,9.1729,43200.0
2010-12-31 15:00:00,11.11,11.12,11.11,11.11,37200.0,9.1729,9.1812,9.1729,9.1729,37200.0
2010-12-31 15:05:00,11.11,11.11,11.11,11.11,38000.0,9.1729,9.1729,9.1729,9.1729,38000.0
2010-12-31 15:10:00,11.11,11.11,11.11,11.11,39200.0,9.1729,9.1729,9.1729,9.1729,39200.0
2010-12-31 15:15:00,11.11,11.11,11.11,11.11,58800.0,9.1729,9.1729,9.1729,9.1729,58800.0
2010-12-31 15:20:00,11.11,11.11,11.11,11.11,53200.0,9.1729,9.1729,9.1729,9.1729,53200.0
2010-12-31 15:25:00,11.11,11.11,11.11,11.11,64800.0,9.1729,9.1729,9.1729,9.1729,64800.0
2010-12-31 15:30:00,11.11,11.11,11.11,11.11,104800.0,9.1729,9.1729,9.1729,9.1729,104800.0
2010-12-31 15:35:00,11.11,11.11,11.11,11.11,74800.0,9.1729,9.1729,9.1729,9.1729,74800.0
2010-12-31 15:40:00,11.11,11.12,11.11,11.11,204000.0,9.1729,9.1812,9.1729,9.1729,204000.0
2010-12-31 15:45:00,11.11,11.11,11.09,11.09,391200.0,9.1729,9.1729,9.1564,9.1564,391200.0
2010-12-31 15:50:00,11.09,11.1,11.09,11.09,265600.0,9.1564,9.1647,9.1564,9.1564,265600.0
2010-12-31 15:55:00,11.1,11.1,11.09,11.1,500800.0,9.1647,9.1647,9.1564,9.1647,500800.0
2011-01-03 09:30:00,11.14,11.16,11.01,11.01,482000.0,9.1977,9.2142,9.0904,9.0904,482000.0
2011-01-03 09:35:00,11.01,11.01,10.94,10.94,726000.0,9.0904,9.0904,9.0326,9.0326,726000.0
2011-01-03 09:40:00,10.94,10.96,10.9,10.95,1011200.0,9.0326,9.0491,8.9996,9.0408,1011200.0
2011-01-03 09:45:00,10.95,10.98,10.94,10.97,466400.0,9.0408,9.0656,9.0326,9.0573,466400.0
2011-01-03 09:50:00,10.97,10.97,10.96,10.96,348400.0,9.0573,9.0573,9.0491,9.0491,348400.0
2011-01-03 09:55:00,10.96,10.97,10.96,10.97,300400.0,9.0491,9.0573,9.0491,9.0573,300400.0
2011-01-03 10:00:00,10.97,10.97,10.96,10.97,170800.0,9.0573,9.0573,9.0491,9.0573,170800.0
2011-01-03 10:05:00,10.97,10.97,10.96,10.96,230400.0,9.0573,9.0573,9.0491,9.0491,230400.0
2011-01-03 10:10:00,10.96,10.96,10.94,10.95,218800.0,9.0491,9.0491,9.0326,9.0408,218800.0
2011-01-03 10:15:00,10.95,10.99,10.95,10.99,166800.0,9.0408,9.0739,9.0408,9.0739,166800.0
2011-01-03 10:20:00,10.99,11.0,10.98,11.0,220000.0,9.0739,9.0821,9.0656,9.0821,220000.0
2011-01-03 10:25:00,11.0,11.0,10.99,10.99,177200.0,9.0821,9.0821,9.0739,9.0739,177200.0
2011-01-03 10:30:00,10.99,10.99,10.98,10.99,100000.0,9.0739,9.0739,9.0656,9.0739,100000.0
2011-01-03 10:35:00,10.99,10.99,10.95,10.96,156400.0,9.0739,9.0739,9.0408,9.0491,156400.0
2011-01-03 10:40:00,10.96,10.99,10.95,10.99,209200.0,9.0491,9.0739,9.0408,9.0739,209200.0
2011-01-03 10:45:00,10.99,11.0,10.99,11.0,282000.0,9.0739,9.0821,9.0739,9.0821,282000.0
2011-01-03 10:50:00,11.0,11.0,10.99,11.0,178000.0,9.0821,9.0821,9.0739,9.0821,178000.0
2011-01-03 10:55:00,11.0,11.0,10.97,10.98,166400.0,9.0821,9.0821,9.0573,9.0656,166400.0
2011-01-03 11:00:00,10.98,10.99,10.97,10.98,178800.0,9.0656,9.0739,9.0573,9.0656,178800.0
2011-01-03 11:05:00,10.98,10.99,10.97,10.97,120800.0,9.0656,9.0739,9.0573,9.0573,120800.0
2011-01-03 11:10:00,10.97,10.97,10.96,10.97,132400.0,9.0573,9.0573,9.0491,9.0573,132400.0
2011-01-03 11:15:00,10.97,10.98,10.97,10.98,51200.0,9.0573,9.0656,9.0573,9.0656,51200.0
2011-01-03 11:20:00,10.98,11.0,10.98,11.0,168400.0,9.0656,9.0821,9.0656,9.0821,168400.0
2011-01-03 11:25:00,11.0,11.0,10.99,10.99,92000.0,9.0821,9.0821,9.0739,9.0739,92000.0
2011-01-03 11:30:00,10.99,10.99,10.97,10.98,311200.0,9.0739,9.0739,9.0573,9.0656,311200.0
2011-01-03 11:35:00,10.98,10.99,10.98,10.98,203600.0,9.0656,9.0739,9.0656,9.0656,203600.0
2011-01-03 11:40:00,10.98,10.98,10.96,10.96,98000.0,9.0656,9.0656,9.0491,9.0491,98000.0
2011-01-03 11:45:00,10.96,10.97,10.96,10.96,69600.0,9.0491,9.0573,9.0491,9.0491,69600.0
2011-01-03 11:50:00,10.96,10.96,10.95,10.95,132000.0,9.0491,9.0491,9.0408,9.0408,132000.0
2011-01-03 11:55:00,10.95,10.96,10.94,10.96,88000.0,9.0408,9.0491,9.0326,9.0491,88000.0
2011-01-03 12:00:00,10.96,10.98,10.95,10.98,72400.0,9.0491,9.0656,9.0408,9.0656,72400.0
2011-01-03 12:05:00,10.98,10.98,10.97,10.97,164400.0,9.0656,9.0656,9.0573,9.0573,164400.0
2011-01-03 12:10:00,10.97,10.97,10.96,10.96,120000.0,9.0573,9.0573,9.0491,9.0491,120000.0
2011-01-03 12:15:00,10.96,10.97,10.96,10.97,38400.0,9.0491,9.0573,9.0491,9.0573,38400.0
2011-01-03 12:20:00,10.97,10.99,10.97,10.99,114000.0,9.0573,9.0739,9.0573,9.0739,114000.0
2011-01-03 12:25:00,10.99,10.99,10.97,10.99,91600.0,9.0739,9.0739,9.0573,9.0739,91600.0
2011-01-03 12:30:00,10.99,10.99,10.99,10.99,77600.0,9.0739,9.0739,9.0739,9.0739,77600.0
2011-01-03 12:35:00,10.99,11.0,10.99,11.0,150000.0,9.0739,9.0821,9.0739,9.0821,150000.0
2011-01-03 12:40:00,11.0,11.0,10.99,10.99,78400.0,9.0821,9.0821,9.0739,9.0739,78400.0
2011-01-03 12:45:00,10.99,10.99,10.98,10.99,198400.0,9.0739,9.0739,9.0656,9.0739,198400.0
2011-01-03 12:50:00,10.99,10.99,10.99,10.99,30800.0,9.0739,9.0739,9.0739,9.0739,30800.0
2011-01-03 12:55:00,10.99,11.0,10.99,10.99,162800.0,9.0739,9.0821,9.0739,9.0739,162800.0
2011-01-03 13:00:00,10.99,10.99,10.99,10.99,119200.0,9.0739,9.0739,9.0739,9.0739,119200.0
2011-01-03 13:05:00,10.99,10.99,10.99,10.99,131600.0,9.0739,9.0739,9.0739,9.0739,131600.0
2011-01-03 13:10:00,10.99,10.99,10.99,10.99,62400.0,9.0739,9.0739,9.0739,9.0739,62400.0
2011-01-03 13:15:00,10.99,10.99,10.98,10.98,87200.0,9.0739,9.0739,9.0656,9.0656,87200.0
2011-01-03 13:20:00,10.98,10.99,10.98,10.98,68800.0,9.0656,9.0739,9.0656,9.0656,68800.0
2011-01-03 13:25:00,10.98,10.99,10.98,10.99,64800.0,9.0656,9.0739,9.0656,9.0739,64800.0
2011-01-03 13:30:00,10.99,11.0,10.99,11.0,54000.0,9.0739,9.0821,9.0739,9.0821,54000.0
2011-01-03 13:35:00,11.0,11.0,10.99,10.99,89600.0,9.0821,9.0821,9.0739,9.0739,89600.0
2011-01-03 13:40:00,10.99,10.99,10.99,10.99,110000.0,9.0739,9.0739,9.0739,9.0739,110000.0
2011-01-03 13:45:00,10.99,10.99,10.99,10.99,29200.0,9.0739,9.0739,9.0739,9.0739,29200.0
2011-01-03 13:50:00,10.99,10.99,10.97,10.97,75600.0,9.0739,9.0739,9.0573,9.0573,75600.0
2011-01-03 13:55:00,10.97,10.98,10.97,10.97,94800.0,9.0573,9.0656,9.0573,9.0573,94800.0
2011-01-03 14:00:00,10.97,10.98,10.96,10.97,86000.0,9.0573,9.0656,9.0491,9.0573,86000.0
2011-01-03 14:05:00,10.98,10.98,10.97,10.98,76400.0,9.0656,9.0656,9.0573,9.0656,76400.0
2011-01-03 14:10:00,10.98,10.98,10.97,10.97,153600.0,9.0656,9.0656,9.0573,9.0573,153600.0
2011-01-03 14:15:00,10.97,10.98,10.97,10.98,74000.0,9.0573,9.0656,9.0573,9.0656,74000.0
2011-01-03 14:20:00,10.98,10.98,10.98,10.98,118400.0,9.0656,9.0656,9.0656,9.0656,118400.0
2011-01-03 14:25:00,10.97,10.98,10.97,10.97,52800.0,9.0573,9.0656,9.0573,9.0573,52800.0
2011-01-03 14:30:00,10.97,10.98,10.97,10.97,224800.0,9.0573,9.0656,9.0573,9.0573,224800.0
2011-01-03 14:35:00,10.98,10.99,10.97,10.98,103600.0,9.0656,9.0739,9.0573,9.0656,103600.0
2011-01-03 14:40:00,10.99,10.99,10.98,10.99,341200.0,9.0739,9.0739,9.0656,9.0739,341200.0
2011-01-03 14:45:00,10.99,10.99,10.97,10.98,209200.0,9.0739,9.0739,9.0573,9.0656,209200.0
2011-01-03 14:50:00,10.97,10.98,10.97,10.97,42000.0,9.0573,9.0656,9.0573,9.0573,42000.0
2011-01-03 14:55:00,10.97,10.98,10.97,10.97,97200.0,9.0573,9.0656,9.0573,9.0573,97200.0
2011-01-03 15:00:00,10.97,10.97,10.96,10.97,125200.0,9.0573,9.0573,9.0491,9.0573,125200.0
2011-01-03 15:05:00,10.97,10.97,10.97,10.97,122000.0,9.0573,9.0573,9.0573,9.0573,122000.0
2011-01-03 15:10:00,10.97,10.98,10.97,10.97,191600.0,9.0573,9.0656,9.0573,9.0573,191600.0
2011-01-03 15:15:00,10.98,10.98,10.97,10.97,243600.0,9.0656,9.0656,9.0573,9.0573,243600.0
2011-01-03 15:20:00,10.97,10.97,10.95,10.95,402000.0,9.0573,9.0573,9.0408,9.0408,402000.0
2011-01-03 15:25:00,10.95,10.96,10.95,10.95,118400.0,9.0408,9.0491,9.0408,9.0408,118400.0
2011-01-03 15:30:00,10.95,10.95,10.94,10.94,428800.0,9.0408,9.0408,9.0326,9.0326,428800.0
2011-01-03 15:35:00,10.94,10.95,10.94,10.94,226000.0,9.0326,9.0408,9.0326,9.0326,226000.0
2011-01-03 15:40:00,10.94,10.95,10.94,10.95,284800.0,9.0326,9.0408,9.0326,9.0408,284800.0
2011-01-03 15:45:00,10.95,10.96,10.95,10.96,427200.0,9.0408,9.0491,9.0408,9.0491,427200.0
2011-01-03 15:50:00,10.96,10.96,10.94,10.94,741200.0,9.0491,9.0491,9.0326,9.0326,741200.0
2011-01-03 15:55:00,10.94,10.95,10.94,10.95,1466400.0,9.0326,9.0408,9.0326,9.0408,1466400.0
2011-01-04 09:30:00,10.96,10.98,10.95,10.96,330000.0,9.0491,9.0656,9.0408,9.0491,330000.0
2011-01-04 09:35:00,10.96,10.98,10.95,10.96,295600.0,9.0491,9.0656,9.0408,9.0491,295600.0
2011-01-04 09:40:00,10.96,10.98,10.96,10.97,377200.0,9.0491,9.0656,9.0491,9.0573,377200.0
2011-01-04 09:45:00,10.97,10.98,10.97,10.98,156000.0,9.0573,9.0656,9.0573,9.0656,156000.0
2011-01-04 09:50:00,10.98,10.99,10.97,10.98,248400.0,9.0656,9.0739,9.0573,9.0656,248400.0
2011-01-04 09:55:00,10.99,10.99,10.95,10.96,232400.0,9.0739,9.0739,9.0408,9.0491,232400.0
2011-01-04 10:00:00,10.96,10.97,10.96,10.96,148800.0,9.0491,9.0573,9.0491,9.0491,148800.0
2011-01-04 10:05:00,10.97,10.97,10.95,10.95,110000.0,9.0573,9.0573,9.0408,9.0408,110000.0
2011-01-04 10:10:00,10.95,10.96,10.95,10.95,220000.0,9.0408,9.0491,9.0408,9.0408,220000.0
2011-01-04 10:15:00,10.95,10.96,10.95,10.96,176000.0,9.0408,9.0491,9.0408,9.0491,176000.0
2011-01-04 10:20:00,10.97,10.97,10.96,10.97,552000.0,9.0573,9.0573,9.0491,9.0573,552000.0
2011-01-04 10:25:00,10.97,10.98,10.96,10.97,92400.0,9.0573,9.0656,9.0491,9.0573,92400.0
2011-01-04 10:30:00,10.97,10.98,10.97,10.97,87200.0,9.0573,9.0656,9.0573,9.0573,87200.0
2011-01-04 10:35:00,10.97,10.97,10.96,10.96,136800.0,9.0573,9.0573,9.0491,9.0491,136800.0
2011-01-04 10:40:00,10.96,10.96,10.95,10.95,266000.0,9.0491,9.0491,9.0408,9.0408,266000.0
2011-01-04 10:45:00,10.95,10.96,10.95,10.95,157200.0,9.0408,9.0491,9.0408,9.0408,157200.0
2011-01-04 10:50:00,10.95,10.95,10.94,10.95,203600.0,9.0408,9.0408,9.0326,9.0408,203600.0
2011-01-04 10:55:00,10.95,10.96,10.94,10.95,112400.0,9.0408,9.0491,9.0326,9.0408,112400.0
2011-01-04 11:00:00,10.95,10.96,10.94,10.95,101600.0,9.0408,9.0491,9.0326,9.0408,101600.0
2011-01-04 11:05:00,10.95,10.95,10.93,10.93,202000.0,9.0408,9.0408,9.0243,9.0243,202000.0
2011-01-04 11:10:00,10.93,10.93,10.92,10.92,93600.0,9.0243,9.0243,9.0161,9.0161,93600.0
2011-01-04 11:15:00,10.92,10.95,10.92,10.94,87600.0,9.0161,9.0408,9.0161,9.0326,87600.0
2011-01-04 11:20:00,10.94,10.94,10.94,10.94,85200.0,9.0326,9.0326,9.0326,9.0326,85200.0
2011-01-04 11:25:00,10.94,10.94,10.92,10.93,93600.0,9.0326,9.0326,9.0161,9.0243,93600.0
2011-01-04 11:30:00,10.93,10.93,10.91,10.93,127600.0,9.0243,9.0243,9.0078,9.0243,127600.0
2011-01-04 11:35:00,10.93,10.94,10.93,10.94,34800.0,9.0243,9.0326,9.0243,9.0326,34800.0
2011-01-04 11:40:00,10.94,10.94,10.93,10.93,74000.0,9.0326,9.0326,9.0243,9.0243,74000.0
2011-01-04 11:45:00,10.93,10.94,10.93,10.93,98400.0,9.0243,9.0326,9.0243,9.0243,98400.0
2011-01-04 11:50:00,10.93,10.94,10.93,10.94,102400.0,9.0243,9.0326,9.0243,9.0326,102400.0
2011-01-04 11:55:00,10.94,10.94,10.93,10.93,74400.0,9.0326,9.0326,9.0243,9.0243,74400.0
2011-01-04 12:00:00,10.93,10.94,10.93,10.94,154800.0,9.0243,9.0326,9.0243,9.0326,154800.0
2011-01-04 12:05:00,10.94,10.94,10.94,10.94,259200.0,9.0326,9.0326,9.0326,9.0326,259200.0
2011-01-04 12:10:00,10.94,10.95,10.94,10.95,92400.0,9.0326,9.0408,9.0326,9.0408,92400.0
2011-01-04 12:15:00,10.95,10.95,10.94,10.94,171600.0,9.0408,9.0408,9.0326,9.0326,171600.0
2011-01-04 12:20:00,10.95,10.95,10.94,10.94,166400.0,9.0408,9.0408,9.0326,9.0326,166400.0
2011-01-04 12:25:00,10.94,10.94,10.93,10.93,213200.0,9.0326,9.0326,9.0243,9.0243,213200.0
2011-01-04 12:30:00,10.93,10.94,10.93,10.94,185200.0,9.0243,9.0326,9.0243,9.0326,185200.0
2011-01-04 12:35:00,10.94,10.94,10.93,10.94,251200.0,9.0326,9.0326,9.0243,9.0326,251200.0
2011-01-04 12:40:00,10.94,10.94,10.93,10.93,214400.0,9.0326,9.0326,9.0243,9.0243,214400.0
2011-01-04 12:45:00,10.93,10.94,10.93,10.94,199200.0,9.0243,9.0326,9.0243,9.0326,199200.0
2011-01-04 12:50:00,10.94,10.94,10.92,10.93,275600.0,9.0326,9.0326,9.0161,9.0243,275600.0
2011-01-04 12:55:00,10.93,10.93,10.92,10.93,100000.0,9.0243,9.0243,9.0161,9.0243,100000.0
2011-01-04 13:00:00,10.92,10.93,10.9,10.91,252400.0,9.0161,9.0243,8.9996,9.0078,252400.0
2011-01-04 13:05:00,10.91,10.92,10.9,10.91,90400.0,9.0078,9.0161,8.9996,9.0078,90400.0
2011-01-04 13:10:00,10.91,10.91,10.9,10.91,246800.0,9.0078,9.0078,8.9996,9.0078,246800.0
2011-01-04 13:15:00,10.91,10.92,10.91,10.91,198800.0,9.0078,9.0161,9.0078,9.0078,198800.0
2011-01-04 13:20:00,10.91,10.91,10.9,10.91,176800.0,9.0078,9.0078,8.9996,9.0078,176800.0
2011-01-04 13:25:00,10.91,10.92,10.91,10.92,72000.0,9.0078,9.0161,9.0078,9.0161,72000.0
2011-01-04 13:30:00,10.92,10.92,10.91,10.91,182400.0,9.0161,9.0161,9.0078,9.0078,182400.0
2011-01-04 13:35:00,10.91,10.92,10.91,10.91,142800.0,9.0078,9.0161,9.0078,9.0078,142800.0
2011-01-04 13:40:00,10.91,10.91,10.9,10.9,80000.0,9.0078,9.0078,8.9996,8.9996,80000.0
2011-01-04 13:45:00,10.9,10.92,10.9,10.91,297600.0,8.9996,9.0161,8.9996,9.0078,297600.0
2011-01-04 13:50:00,10.9,10.9,10.89,10.9,103600.0,8.9996,8.9996,8.9913,8.9996,103600.0
2011-01-04 13:55:00,10.9,10.91,10.9,10.9,91200.0,8.9996,9.0078,8.9996,8.9996,91200.0
2011-01-04 14:00:00,10.9,10.91,10.9,10.91,162400.0,8.9996,9.0078,8.9996,9.0078,162400.0
2011-01-04 14:05:00,10.91,10.92,10.91,10.92,178000.0,9.0078,9.0161,9.0078,9.0161,178000.0
2011-01-04 14:10:00,10.92,10.93,10.91,10.92,223200.0,9.0161,9.0243,9.0078,9.0161,223200.0
2011-01-04 14:15:00,10.93,10.93,10.92,10.93,118000.0,9.0243,9.0243,9.0161,9.0243,118000.0
2011-01-04 14:20:00,10.93,10.93,10.92,10.93,189200.0,9.0243,9.0243,9.0161,9.0243,189200.0
2011-01-04 14:25:00,10.93,10.93,10.92,10.93,87600.0,9.0243,9.0243,9.0161,9.0243,87600.0
2011-01-04 14:30:00,10.93,10.93,10.92,10.93,248800.0,9.0243,9.0243,9.0161,9.0243,248800.0
2011-01-04 14:35:00,10.93,10.93,10.92,10.93,118800.0,9.0243,9.0243,9.0161,9.0243,118800.0
2011-01-04 14:40:00,10.93,10.93,10.92,10.93,243200.0,9.0243,9.0243,9.0161,9.0243,243200.0
2011-01-04 14:45:00,10.93,10.93,10.92,10.92,217600.0,9.0243,9.0243,9.0161,9.0161,217600.0
2011-01-04 14:50:00,10.92,10.92,10.91,10.91,92000.0,9.0161,9.0161,9.0078,9.0078,92000.0
2011-01-04 14:55:00,10.91,10.91,10.9,10.9,145200.0,9.0078,9.0078,8.9996,8.9996,145200.0
2011-01-04 15:00:00,10.9,10.9,10.9,10.9,141600.0,8.9996,8.9996,8.9996,8.9996,141600.0
2011-01-04 15:05:00,10.9,10.91,10.9,10.9,225600.0,8.9996,9.0078,8.9996,8.9996,225600.0
2011-01-04 15:10:00,10.9,10.91,10.9,10.91,174000.0,8.9996,9.0078,8.9996,9.0078,174000.0
2011-01-04 15:15:00,10.91,10.92,10.91,10.92,262800.0,9.0078,9.0161,9.0078,9.0161,262800.0
2011-01-04 15:20:00,10.92,10.94,10.92,10.94,608400.0,9.0161,9.0326,9.0161,9.0326,608400.0
2011-01-04 15:25:00,10.94,10.94,10.93,10.93,423600.0,9.0326,9.0326,9.0243,9.0243,423600.0
2011-01-04 15:30:00,10.93,10.93,10.9,10.9,901200.0,9.0243,9.0243,8.9996,8.9996,901200.0
2011-01-04 15:35:00,10.9,10.91,10.9,10.9,585600.0,8.9996,9.0078,8.9996,8.9996,585600.0
2011-01-04 15:40:00,10.9,10.9,10.89,10.9,405200.0,8.9996,8.9996,8.9913,8.9996,405200.0
2011-01-04 15:45:00,10.9,10.9,10.89,10.9,1046800.0,8.9996,8.9996,8.9913,8.9996,1046800.0
2011-01-04 15:50:00,10.9,10.9,10.89,10.9,980000.0,8.9996,8.9996,8.9913,8.9996,980000.0
2011-01-04 15:55:00,10.9,10.9,10.88,10.9,1187600.0,8.9996,8.9996,8.983,8.9996,1187600.0
2011-01-05 09:30:00,10.84,10.87,10.8,10.8,723600.0,8.95,8.9748,8.917,8.917,723600.0
2011-01-05 09:35:00,10.81,10.81,10.77,10.77,476400.0,8.9252,8.9252,8.8922,8.8922,476400.0
2011-01-05 09:40:00,10.78,10.78,10.68,10.68,400000.0,8.9005,8.9005,8.8179,8.8179,400000.0
2011-01-05 09:45:00,10.68,10.72,10.68,10.7,480400.0,8.8179,8.8509,8.8179,8.8344,480400.0
2011-01-05 09:50:00,10.7,10.74,10.7,10.74,286400.0,8.8344,8.8675,8.8344,8.8675,286400.0
2011-01-05 09:55:00,10.74,10.74,10.7,10.71,198800.0,8.8675,8.8675,8.8344,8.8427,198800.0
2011-01-05 10:00:00,10.71,10.72,10.69,10.72,424800.0,8.8427,8.8509,8.8262,8.8509,424800.0
2011-01-05 10:05:00,10.72,10.72,10.7,10.7,455600.0,8.8509,8.8509,8.8344,8.8344,455600.0
2011-01-05 10:10:00,10.7,10.71,10.7,10.7,601200.0,8.8344,8.8427,8.8344,8.8344,601200.0
2011-01-05 10:15:00,10.7,10.71,10.7,10.71,310000.0,8.8344,8.8427,8.8344,8.8427,310000.0
2011-01-05 10:20:00,10.71,10.75,10.71,10.75,385600.0,8.8427,8.8757,8.8427,8.8757,385600.0
2011-01-05 10:25:00,10.75,10.76,10.75,10.75,370800.0,8.8757,8.884,8.8757,8.8757,370800.0
2011-01-05 10:30:00,10.75,10.77,10.75,10.77,339600.0,8.8757,8.8922,8.8757,8.8922,339600.0
2011-01-05 10:35:00,10.77,10.8,10.76,10.8,404800.0,8.8922,8.917,8.884,8.917,404800.0
2011-01-05 10:40:00,10.8,10.81,10.79,10.8,475200.0,8.917,8.9252,8.9087,8.917,475200.0
2011-01-05 10:45:00,10.8,10.81,10.8,10.81,245600.0,8.917,8.9252,8.917,8.9252,245600.0
2011-01-05 10:50:00,10.81,10.81,10.8,10.8,276800.0,8.9252,8.9252,8.917,8.917,276800.0
2011-01-05 10:55:00,10.81,10.81,10.78,10.79,148800.0,8.9252,8.9252,8.9005,8.9087,148800.0
2011-01-05 11:00:00,10.79,10.8,10.79,10.79,130000.0,8.9087,8.917,8.9087,8.9087,130000.0
2011-01-05 11:05:00,10.8,10.8,10.79,10.79,104800.0,8.917,8.917,8.9087,8.9087,104800.0
2011-01-05 11:10:00,10.79,10.79,10.77,10.78,193600.0,8.9087,8.9087,8.8922,8.9005,193600.0
2011-01-05 11:15:00,10.78,10.78,10.75,10.75,177600.0,8.9005,8.9005,8.8757,8.8757,177600.0
2011-01-05 11:20:00,10.75,10.76,10.75,10.75,239600.0,8.8757,8.884,8.8757,8.8757,239600.0
2011-01-05 11:25:00,10.76,10.8,10.75,10.8,155600.0,8.884,8.917,8.8757,8.917,155600.0
2011-01-05 11:30:00,10.8,10.82,10.8,10.81,181600.0,8.917,8.9335,8.917,8.9252,181600.0
2011-01-05 11:35:00,10.81,10.81,10.81,10.81,41200.0,8.9252,8.9252,8.9252,8.9252,41200.0
2011-01-05 11:40:00,10.81,10.81,10.79,10.8,191600.0,8.9252,8.9252,8.9087,8.917,191600.0
2011-01-05 11:45:00,10.8,10.8,10.79,10.79,160400.0,8.917,8.917,8.9087,8.9087,160400.0
2011-01-05 11:50:00,10.79,10.79,10.77,10.77,204800.0,8.9087,8.9087,8.8922,8.8922,204800.0
2011-01-05 11:55:00,10.77,10.77,10.74,10.75,360400.0,8.8922,8.8922,8.8675,8.8757,360400.0
2011-01-05 12:00:00,10.75,10.77,10.74,10.75,436000.0,8.8757,8.8922,8.8675,8.8757,436000.0
2011-01-05 12:05:00,10.76,10.77,10.75,10.76,443600.0,8.884,8.8922,8.8757,8.884,443600.0
2011-01-05 12:10:00,10.76,10.77,10.74,10.74,280400.0,8.884,8.8922,8.8675,8.8675,280400.0
2011-01-05 12:15:00,10.74,10.74,10.72,10.73,281200.0,8.8675,8.8675,8.8509,8.8592,281200.0
2011-01-05 12:20:00,10.74,10.74,10.73,10.74,105200.0,8.8675,8.8675,8.8592,8.8675,105200.0
2011-01-05 12:25:00,10.74,10.75,10.74,10.74,135200.0,8.8675,8.8757,8.8675,8.8675,135200.0
2011-01-05 12:30:00,10.74,10.74,10.73,10.73,301600.0,8.8675,8.8675,8.8592,8.8592,301600.0
2011-01-05 12:35:00,10.73,10.74,10.72,10.72,235200.0,8.8592,8.8675,8.8509,8.8509,235200.0
2011-01-05 12:40:00,10.72,10.72,10.71,10.71,272000.0,8.8509,8.8509,8.8427,8.8427,272000.0
2011-01-05 12:45:00,10.71,10.71,10.7,10.7,406800.0,8.8427,8.8427,8.8344,8.8344,406800.0
2011-01-05 12:50:00,10.7,10.7,10.7,10.7,248800.0,8.8344,8.8344,8.8344,8.8344,248800.0
2011-01-05 12:55:00,10.7,10.7,10.67,10.68,187600.0,8.8344,8.8344,8.8097,8.8179,187600.0
2011-01-05 13:00:00,10.68,10.7,10.68,10.69,208000.0,8.8179,8.8344,8.8179,8.8262,208000.0
2011-01-05 13:05:00,10.69,10.69,10.68,10.69,232000.0,8.8262,8.8262,8.8179,8.8262,232000.0
2011-01-05 13:10:00,10.69,10.69,10.68,10.68,174800.0,8.8262,8.8262,8.8179,8.8179,174800.0
2011-01-05 13:15:00,10.68,10.68,10.67,10.68,230000.0,8.8179,8.8179,8.8097,8.8179,230000.0
2011-01-05 13:20:00,10.67,10.69,10.67,10.69,126800.0,8.8097,8.8262,8.8097,8.8262,126800.0
2011-01-05 13:25:00,10.69,10.69,10.69,10.69,104400.0,8.8262,8.8262,8.8262,8.8262,104400.0
2011-01-05 13:30:00,10.69,10.7,10.69,10.7,102000.0,8.8262,8.8344,8.8262,8.8344,102000.0
2011-01-05 13:35:00,10.7,10.7,10.69,10.69,232400.0,8.8344,8.8344,8.8262,8.8262,232400.0
2011-01-05 13:40:00,10.69,10.69,10.68,10.68,120800.0,8.8262,8.8262,8.8179,8.8179,120800.0
2011-01-05 13:45:00,10.68,10.68,10.66,10.66,332400.0,8.8179,8.8179,8.8014,8.8014,332400.0
2011-01-05 13:50:00,10.66,10.67,10.64,10.65,271200.0,8.8014,8.8097,8.7849,8.7931,271200.0
2011-01-05 13:55:00,10.65,10.65,10.64,10.64,271200.0,8.7931,8.7931,8.7849,8.7849,271200.0
2011-01-05 14:00:00,10.65,10.65,10.64,10.65,308800.0,8.7931,8.7931,8.7849,8.7931,308800.0
2011-01-05 14:05:00,10.65,10.65,10.65,10.65,345600.0,8.7931,8.7931,8.7931,8.7931,345600.0
2011-01-05 14:10:00,10.65,10.67,10.65,10.67,220400.0,8.7931,8.8097,8.7931,8.8097,220400.0
2011-01-05 14:15:00,10.67,10.69,10.67,10.69,201600.0,8.8097,8.8262,8.8097,8.8262,201600.0
2011-01-05 14:20:00,10.69,10.69,10.67,10.67,401200.0,8.8262,8.8262,8.8097,8.8097,401200.0
2011-01-05 14:25:00,10.67,10.68,10.67,10.68,314800.0,8.8097,8.8179,8.8097,8.8179,314800.0
2011-01-05 14:30:00,10.68,10.68,10.67,10.68,352800.0,8.8179,8.8179,8.8097,8.8179,352800.0
2011-01-05 14:35:00,10.68,10.68,10.66,10.68,276000.0,8.8179,8.8179,8.8014,8.8179,276000.0
2011-01-05 14:40:00,10.68,10.69,10.68,10.69,278800.0,8.8179,8.8262,8.8179,8.8262,278800.0
2011-01-05 14:45:00,10.69,10.71,10.69,10.7,277600.0,8.8262,8.8427,8.8262,8.8344,277600.0
2011-01-05 14:50:00,10.71,10.71,10.7,10.7,60400.0,8.8427,8.8427,8.8344,8.8344,60400.0
2011-01-05 14:55:00,10.71,10.72,10.7,10.72,235200.0,8.8427,8.8509,8.8344,8.8509,235200.0
2011-01-05 15:00:00,10.72,10.72,10.71,10.72,368400.0,8.8509,8.8509,8.8427,8.8509,368400.0
2011-01-05 15:05:00,10.72,10.74,10.72,10.74,482400.0,8.8509,8.8675,8.8509,8.8675,482400.0
2011-01-05 15:10:00,10.74,10.76,10.74,10.75,380000.0,8.8675,8.884,8.8675,8.8757,380000.0
2011-01-05 15:15:00,10.75,10.76,10.74,10.74,412800.0,8.8757,8.884,8.8675,8.8675,412800.0
2011-01-05 15:20:00,10.74,10.76,10.74,10.76,285600.0,8.8675,8.884,8.8675,8.884,285600.0
2011-01-05 15:25:00,10.76,10.76,10.74,10.74,424400.0,8.884,8.884,8.8675,8.8675,424400.0
2011-01-05 15:30:00,10.74,10.76,10.74,10.76,745600.0,8.8675,8.884,8.8675,8.884,745600.0
2011-01-05 15:35:00,10.76,10.77,10.76,10.76,370000.0,8.884,8.8922,8.884,8.884,370000.0
2011-01-05 15:40:00,10.76,10.76,10.74,10.75,670800.0,8.884,8.884,8.8675,8.8757,670800.0
2011-01-05 15:45:00,10.75,10.76,10.75,10.75,297600.0,8.8757,8.884,8.8757,8.8757,297600.0
2011-01-05 15:50:00,10.75,10.76,10.74,10.76,777600.0,8.8757,8.884,8.8675,8.884,777600.0
2011-01-05 15:55:00,10.76,10.76,10.75,10.75,831200.0,8.884,8.884,8.8757,8.8757,831200.0
2011-01-06 09:30:00,11.02,11.13,10.96,11.13,2413200.0,9.0986,9.1895,9.0491,9.1895,2413200.0
2011-01-06 09:35:00,11.13,11.29,11.1,11.25,3094000.0,9.1895,9.3216,9.1647,9.2885,3094000.0
2011-01-06 09:40:00,11.25,11.39,11.23,11.32,1900800.0,9.2885,9.4041,9.272,9.3463,1900800.0
2011-01-06 09:45:00,11.31,11.34,11.29,11.32,958000.0,9.3381,9.3628,9.3216,9.3463,958000.0
2011-01-06 09:50:00,11.32,11.34,11.31,11.32,848400.0,9.3463,9.3628,9.3381,9.3463,848400.0
2011-01-06 09:55:00,11.32,11.37,11.31,11.33,602000.0,9.3463,9.3876,9.3381,9.3546,602000.0
2011-01-06 10:00:00,11.34,11.38,11.32,11.34,698000.0,9.3628,9.3959,9.3463,9.3628,698000.0
2011-01-06 10:05:00,11.33,11.38,11.33,11.38,733200.0,9.3546,9.3959,9.3546,9.3959,733200.0
2011-01-06 10:10:00,11.37,11.42,11.36,11.38,633200.0,9.3876,9.4289,9.3794,9.3959,633200.0
2011-01-06 10:15:00,11.38,11.4,11.37,11.37,504800.0,9.3959,9.4124,9.3876,9.3876,504800.0
2011-01-06 10:20:00,11.37,11.38,11.35,11.36,882400.0,9.3876,9.3959,9.3711,9.3794,882400.0
2011-01-06 10:25:00,11.36,11.36,11.33,11.34,383600.0,9.3794,9.3794,9.3546,9.3628,383600.0
2011-01-06 10:30:00,11.34,11.36,11.33,11.36,570800.0,9.3628,9.3794,9.3546,9.3794,570800.0
2011-01-06 10:35:00,11.36,11.36,11.34,11.35,335200.0,9.3794,9.3794,9.3628,9.3711,335200.0
2011-01-06 10:40:00,11.35,11.35,11.33,11.34,398000.0,9.3711,9.3711,9.3546,9.3628,398000.0
2011-01-06 10:45:00,11.34,11.38,11.34,11.35,736400.0,9.3628,9.3959,9.3628,9.3711,736400.0
2011-01-06 10:50:00,11.35,11.35,11.3,11.3,364000.0,9.3711,9.3711,9.3298,9.3298,364000.0
2011-01-06 10:55:00,11.3,11.32,11.3,11.31,686800.0,9.3298,9.3463,9.3298,9.3381,686800.0
2011-01-06 11:00:00,11.31,11.35,11.31,11.33,382000.0,9.3381,9.3711,9.3381,9.3546,382000.0
2011-01-06 11:05:00,11.33,11.33,11.3,11.3,265600.0,9.3546,9.3546,9.3298,9.3298,265600.0
2011-01-06 11:10:00,11.3,11.31,11.27,11.27,367200.0,9.3298,9.3381,9.305,9.305,367200.0
2011-01-06 11:15:00,11.27,11.3,11.27,11.3,362400.0,9.305,9.3298,9.305,9.3298,362400.0
2011-01-06 11:20:00,11.31,11.31,11.29,11.3,76800.0,9.3381,9.3381,9.3216,9.3298,76800.0
2011-01-06 11:25:00,11.3,11.31,11.3,11.31,232400.0,9.3298,9.3381,9.3298,9.3381,232400.0
2011-01-06 11:30:00,11.31,11.31,11.3,11.3,365600.0,9.3381,9.3381,9.3298,9.3298,365600.0
2011-01-06 11:35:00,11.3,11.31,11.3,11.3,156000.0,9.3298,9.3381,9.3298,9.3298,156000.0
2011-01-06 11:40:00,11.3,11.31,11.3,11.3,132800.0,9.3298,9.3381,9.3298,9.3298,132800.0
2011-01-06 11:45:00,11.3,11.31,11.3,11.31,440800.0,9.3298,9.3381,9.3298,9.3381,440800.0
2011-01-06 11:50:00,11.31,11.33,11.31,11.32,158800.0,9.3381,9.3546,9.3381,9.3463,158800.0
2011-01-06 11:55:00,11.33,11.33,11.31,11.32,152000.0,9.3546,9.3546,9.3381,9.3463,152000.0
2011-01-06 12:00:00,11.32,11.32,11.31,11.31,138000.0,9.3463,9.3463,9.3381,9.3381,138000.0
2011-01-06 12:05:00,11.31,11.31,11.29,11.31,343200.0,9.3381,9.3381,9.3216,9.3381,343200.0
2011-01-06 12:10:00,11.31,11.31,11.3,11.3,94800.0,9.3381,9.3381,9.3298,9.3298,94800.0
2011-01-06 12:15:00,11.3,11.32,11.3,11.31,117600.0,9.3298,9.3463,9.3298,9.3381,117600.0
2011-01-06 12:20:00,11.31,11.34,11.31,11.34,160000.0,9.3381,9.3628,9.3381,9.3628,160000.0
2011-01-06 12:25:00,11.34,11.34,11.31,11.32,84400.0,9.3628,9.3628,9.3381,9.3463,84400.0
2011-01-06 12:30:00,11.31,11.32,11.31,11.31,120000.0,9.3381,9.3463,9.3381,9.3381,120000.0
2011-01-06 12:35:00,11.31,11.31,11.3,11.3,122400.0,9.3381,9.3381,9.3298,9.3298,122400.0
2011-01-06 12:40:00,11.3,11.31,11.29,11.29,110000.0,9.3298,9.3381,9.3216,9.3216,110000.0
2011-01-06 12:45:00,11.29,11.3,11.28,11.3,99600.0,9.3216,9.3298,9.3133,9.3298,99600.0
2011-01-06 12:50:00,11.3,11.32,11.3,11.32,174000.0,9.3298,9.3463,9.3298,9.3463,174000.0
2011-01-06 12:55:00,11.32,11.33,11.31,11.32,126800.0,9.3463,9.3546,9.3381,9.3463,126800.0
2011-01-06 13:00:00,11.32,11.34,11.32,11.33,171200.0,9.3463,9.3628,9.3463,9.3546,171200.0
2011-01-06 13:05:00,11.33,11.36,11.33,11.35,138000.0,9.3546,9.3794,9.3546,9.3711,138000.0
2011-01-06 13:10:00,11.35,11.36,11.35,11.35,164800.0,9.3711,9.3794,9.3711,9.3711,164800.0
2011-01-06 13:15:00,11.35,11.37,11.35,11.35,199200.0,9.3711,9.3876,9.3711,9.3711,199200.0
2011-01-06 13:20:00,11.35,11.38,11.35,11.37,274000.0,9.3711,9.3959,9.3711,9.3876,274000.0
2011-01-06 13:25:00,11.37,11.37,11.35,11.35,105200.0,9.3876,9.3876,9.3711,9.3711,105200.0
2011-01-06 13:30:00,11.35,11.36,11.34,11.36,580400.0,9.3711,9.3794,9.3628,9.3794,580400.0
2011-01-06 13:35:00,11.36,11.36,11.34,11.35,130800.0,9.3794,9.3794,9.3628,9.3711,130800.0
2011-01-06 13:40:00,11.35,11.36,11.33,11.33,142000.0,9.3711,9.3794,9.3546,9.3546,142000.0
2011-01-06 13:45:00,11.33,11.34,11.32,11.33,290000.0,9.3546,9.3628,9.3463,9.3546,290000.0
2011-01-06 13:50:00,11.33,11.35,11.33,11.35,164400.0,9.3546,9.3711,9.3546,9.3711,164400.0
2011-01-06 13:55:00,11.35,11.41,11.35,11.41,537200.0,9.3711,9.4206,9.3711,9.4206,537200.0
2011-01-06 14:00:00,11.41,11.41,11.38,11.38,254400.0,9.4206,9.4206,9.3959,9.3959,254400.0
2011-01-06 14:05:00,11.38,11.38,11.35,11.35,269200.0,9.3959,9.3959,9.3711,9.3711,269200.0
2011-01-06 14:10:00,11.35,11.38,11.35,11.38,325600.0,9.3711,9.3959,9.3711,9.3959,325600.0
2011-01-06 14:15:00,11.37,11.39,11.37,11.38,291600.0,9.3876,9.4041,9.3876,9.3959,291600.0
2011-01-06 14:20:00,11.38,11.39,11.38,11.38,271200.0,9.3959,9.4041,9.3959,9.3959,271200.0
2011-01-06 14:25:00,11.38,11.4,11.38,11.4,292400.0,9.3959,9.4124,9.3959,9.4124,292400.0
2011-01-06 14:30:00,11.4,11.43,11.38,11.39,381600.0,9.4124,9.4371,9.3959,9.4041,381600.0
2011-01-06 14:35:00,11.39,11.39,11.37,11.37,211200.0,9.4041,9.4041,9.3876,9.3876,211200.0
2011-01-06 14:40:00,11.37,11.38,11.36,11.37,522400.0,9.3876,9.3959,9.3794,9.3876,522400.0
2011-01-06 14:45:00,11.37,11.38,11.36,11.37,237600.0,9.3876,9.3959,9.3794,9.3876,237600.0
2011-01-06 14:50:00,11.37,11.37,11.33,11.33,246000.0,9.3876,9.3876,9.3546,9.3546,246000.0
2011-01-06 14:55:00,11.33,11.35,11.33,11.34,120000.0,9.3546,9.3711,9.3546,9.3628,120000.0
2011-01-06 15:00:00,11.34,11.36,11.34,11.34,356800.0,9.3628,9.3794,9.3628,9.3628,356800.0
2011-01-06 15:05:00,11.34,11.35,11.33,11.33,218000.0,9.3628,9.3711,9.3546,9.3546,218000.0
2011-01-06 15:10:00,11.33,11.33,11.32,11.32,358000.0,9.3546,9.3546,9.3463,9.3463,358000.0
2011-01-06 15:15:00,11.32,11.32,11.31,11.31,364400.0,9.3463,9.3463,9.3381,9.3381,364400.0
2011-01-06 15:20:00,11.31,11.32,11.31,11.32,249600.0,9.3381,9.3463,9.3381,9.3463,249600.0
2011-01-06 15:25:00,11.32,11.34,11.32,11.34,358400.0,9.3463,9.3628,9.3463,9.3628,358400.0
2011-01-06 15:30:00,11.34,11.34,11.33,11.34,256800.0,9.3628,9.3628,9.3546,9.3628,256800.0
2011-01-06 15:35:00,11.34,11.37,11.34,11.37,541600.0,9.3628,9.3876,9.3628,9.3876,541600.0
2011-01-06 15:40:00,11.37,11.37,11.35,11.37,809200.0,9.3876,9.3876,9.3711,9.3876,809200.0
2011-01-06 15:45:00,11.37,11.38,11.35,11.36,826800.0,9.3876,9.3959,9.3711,9.3794,826800.0
2011-01-06 15:50:00,11.36,11.38,11.36,11.37,798800.0,9.3794,9.3959,9.3794,9.3876,798800.0
2011-01-06 15:55:00,11.37,11.38,11.36,11.38,1247200.0,9.3876,9.3959,9.3794,9.3959,1247200.0
2011-01-07 09:30:00,11.45,11.45,11.37,11.43,441200.0,9.4537,9.4537,9.3876,9.4371,441200.0
2011-01-07 09:35:00,11.43,11.49,11.42,11.46,439600.0,9.4371,9.4867,9.4289,9.4619,439600.0
2011-01-07 09:40:00,11.46,11.47,11.43,11.45,356000.0,9.4619,9.4702,9.4371,9.4537,356000.0
2011-01-07 09:45:00,11.45,11.45,11.4,11.4,379200.0,9.4537,9.4537,9.4124,9.4124,379200.0
2011-01-07 09:50:00,11.4,11.4,11.36,11.37,825200.0,9.4124,9.4124,9.3794,9.3876,825200.0
2011-01-07 09:55:00,11.37,11.4,11.37,11.4,340000.0,9.3876,9.4124,9.3876,9.4124,340000.0
2011-01-07 10:00:00,11.4,11.4,11.38,11.39,482800.0,9.4124,9.4124,9.3959,9.4041,482800.0
2011-01-07 10:05:00,11.38,11.41,11.38,11.39,371200.0,9.3959,9.4206,9.3959,9.4041,371200.0
2011-01-07 10:10:00,11.39,11.41,11.39,11.4,575200.0,9.4041,9.4206,9.4041,9.4124,575200.0
2011-01-07 10:15:00,11.4,11.42,11.4,11.42,380000.0,9.4124,9.4289,9.4124,9.4289,380000.0
2011-01-07 10:20:00,11.42,11.43,11.41,11.43,374800.0,9.4289,9.4371,9.4206,9.4371,374800.0
2011-01-07 10:25:00,11.43,11.46,11.42,11.46,205600.0,9.4371,9.4619,9.4289,9.4619,205600.0
2011-01-07 10:30:00,11.46,11.47,11.45,11.46,338800.0,9.4619,9.4702,9.4537,9.4619,338800.0
2011-01-07 10:35:00,11.46,11.46,11.44,11.45,214400.0,9.4619,9.4619,9.4454,9.4537,214400.0
2011-01-07 10:40:00,11.45,11.45,11.43,11.44,283600.0,9.4537,9.4537,9.4371,9.4454,283600.0
2011-01-07 10:45:00,11.44,11.44,11.4,11.4,318800.0,9.4454,9.4454,9.4124,9.4124,318800.0
2011-01-07 10:50:00,11.4,11.4,11.38,11.38,236800.0,9.4124,9.4124,9.3959,9.3959,236800.0
2011-01-07 10:55:00,11.38,11.4,11.37,11.39,181600.0,9.3959,9.4124,9.3876,9.4041,181600.0
2011-01-07 11:00:00,11.39,11.4,11.38,11.4,200000.0,9.4041,9.4124,9.3959,9.4124,200000.0
2011-01-07 11:05:00,11.4,11.41,11.38,11.38,389600.0,9.4124,9.4206,9.3959,9.3959,389600.0
2011-01-07 11:10:00,11.38,11.4,11.38,11.39,230400.0,9.3959,9.4124,9.3959,9.4041,230400.0
2011-01-07 11:15:00,11.39,11.41,11.39,11.41,94400.0,9.4041,9.4206,9.4041,9.4206,94400.0
2011-01-07 11:20:00,11.41,11.41,11.39,11.4,164400.0,9.4206,9.4206,9.4041,9.4124,164400.0
2011-01-07 11:25:00,11.4,11.4,11.39,11.4,98000.0,9.4124,9.4124,9.4041,9.4124,98000.0
2011-01-07 11:30:00,11.4,11.41,11.39,11.4,597200.0,9.4124,9.4206,9.4041,9.4124,597200.0
2011-01-07 11:35:00,11.4,11.4,11.39,11.4,198800.0,9.4124,9.4124,9.4041,9.4124,198800.0
2011-01-07 11:40:00,11.4,11.42,11.4,11.4,228000.0,9.4124,9.4289,9.4124,9.4124,228000.0
2011-01-07 11:45:00,11.4,11.41,11.4,11.4,211200.0,9.4124,9.4206,9.4124,9.4124,211200.0
2011-01-07 11:50:00,11.4,11.4,11.38,11.4,275200.0,9.4124,9.4124,9.3959,9.4124,275200.0
2011-01-07 11:55:00,11.4,11.42,11.39,11.42,161200.0,9.4124,9.4289,9.4041,9.4289,161200.0
2011-01-07 12:00:00,11.41,11.41,11.39,11.4,162400.0,9.4206,9.4206,9.4041,9.4124,162400.0
2011-01-07 12:05:00,11.39,11.4,11.39,11.4,49200.0,9.4041,9.4124,9.4041,9.4124,49200.0
2011-01-07 12:10:00,11.4,11.4,11.39,11.39,152000.0,9.4124,9.4124,9.4041,9.4041,152000.0
2011-01-07 12:15:00,11.39,11.4,11.39,11.39,207600.0,9.4041,9.4124,9.4041,9.4041,207600.0
2011-01-07 12:20:00,11.39,11.41,11.39,11.39,94400.0,9.4041,9.4206,9.4041,9.4041,94400.0
2011-01-07 12:25:00,11.39,11.4,11.38,11.39,160000.0,9.4041,9.4124,9.3959,9.4041,160000.0
2011-01-07 12:30:00,11.39,11.4,11.36,11.36,368000.0,9.4041,9.4124,9.3794,9.3794,368000.0
2011-01-07 12:35:00,11.36,11.36,11.35,11.35,104000.0,9.3794,9.3794,9.3711,9.3711,104000.0
2011-01-07 12:40:00,11.35,11.36,11.35,11.36,123200.0,9.3711,9.3794,9.3711,9.3794,123200.0
2011-01-07 12:45:00,11.36,11.36,11.34,11.35,172800.0,9.3794,9.3794,9.3628,9.3711,172800.0
2011-01-07 12:50:00,11.35,11.35,11.34,11.35,200400.0,9.3711,9.3711,9.3628,9.3711,200400.0
2011-01-07 12:55:00,11.35,11.38,11.35,11.37,160400.0,9.3711,9.3959,9.3711,9.3876,160400.0
2011-01-07 13:00:00,11.38,11.38,11.37,11.37,119200.0,9.3959,9.3959,9.3876,9.3876,119200.0
2011-01-07 13:05:00,11.37,11.38,11.37,11.38,129600.0,9.3876,9.3959,9.3876,9.3959,129600.0
2011-01-07 13:10:00,11.38,11.38,11.36,11.37,65200.0,9.3959,9.3959,9.3794,9.3876,65200.0
2011-01-07 13:15:00,11.37,11.39,11.37,11.38,124000.0,9.3876,9.4041,9.3876,9.3959,124000.0
2011-01-07 13:20:00,11.38,11.4,11.38,11.4,48400.0,9.3959,9.4124,9.3959,9.4124,48400.0
2011-01-07 13:25:00,11.4,11.4,11.38,11.39,95200.0,9.4124,9.4124,9.3959,9.4041,95200.0
2011-01-07 13:30:00,11.39,11.39,11.37,11.38,64400.0,9.4041,9.4041,9.3876,9.3959,64400.0
2011-01-07 13:35:00,11.38,11.39,11.38,11.39,67200.0,9.3959,9.4041,9.3959,9.4041,67200.0
2011-01-07 13:40:00,11.39,11.39,11.37,11.37,88000.0,9.4041,9.4041,9.3876,9.3876,88000.0
2011-01-07 13:45:00,11.37,11.38,11.37,11.38,48800.0,9.3876,9.3959,9.3876,9.3959,48800.0
2011-01-07 13:50:00,11.38,11.38,11.37,11.37,125600.0,9.3959,9.3959,9.3876,9.3876,125600.0
2011-01-07 13:55:00,11.37,11.38,11.37,11.38,89600.0,9.3876,9.3959,9.3876,9.3959,89600.0
2011-01-07 14:00:00,11.38,11.38,11.37,11.37,154400.0,9.3959,9.3959,9.3876,9.3876,154400.0
2011-01-07 14:05:00,11.37,11.38,11.37,11.38,117200.0,9.3876,9.3959,9.3876,9.3959,117200.0
2011-01-07 14:10:00,11.38,11.38,11.37,11.38,111200.0,9.3959,9.3959,9.3876,9.3959,111200.0
2011-01-07 14:15:00,11.38,11.39,11.38,11.39,128000.0,9.3959,9.4041,9.3959,9.4041,128000.0
2011-01-07 14:20:00,11.39,11.41,11.39,11.41,92000.0,9.4041,9.4206,9.4041,9.4206,92000.0
2011-01-07 14:25:00,11.41,11.42,11.4,11.4,85200.0,9.4206,9.4289,9.4124,9.4124,85200.0
2011-01-07 14:30:00,11.4,11.4,11.39,11.39,65600.0,9.4124,9.4124,9.4041,9.4041,65600.0
2011-01-07 14:35:00,11.39,11.4,11.39,11.4,90400.0,9.4041,9.4124,9.4041,9.4124,90400.0
2011-01-07 14:40:00,11.4,11.4,11.38,11.39,162400.0,9.4124,9.4124,9.3959,9.4041,162400.0
2011-01-07 14:45:00,11.39,11.4,11.37,11.38,231600.0,9.4041,9.4124,9.3876,9.3959,231600.0
2011-01-07 14:50:00,11.38,11.38,11.37,11.38,207600.0,9.3959,9.3959,9.3876,9.3959,207600.0
2011-01-07 14:55:00,11.38,11.38,11.36,11.37,162000.0,9.3959,9.3959,9.3794,9.3876,162000.0
2011-01-07 15:00:00,11.37,11.37,11.36,11.36,128800.0,9.3876,9.3876,9.3794,9.3794,128800.0
2011-01-07 15:05:00,11.36,11.36,11.35,11.35,339600.0,9.3794,9.3794,9.3711,9.3711,339600.0
2011-01-07 15:10:00,11.35,11.35,11.33,11.34,313600.0,9.3711,9.3711,9.3546,9.3628,313600.0
2011-01-07 15:15:00,11.34,11.36,11.33,11.36,297200.0,9.3628,9.3794,9.3546,9.3794,297200.0
2011-01-07 15:20:00,11.36,11.37,11.35,11.36,222000.0,9.3794,9.3876,9.3711,9.3794,222000.0
2011-01-07 15:25:00,11.36,11.38,11.35,11.38,373200.0,9.3794,9.3959,9.3711,9.3959,373200.0
2011-01-07 15:30:00,11.37,11.39,11.37,11.38,857600.0,9.3876,9.4041,9.3876,9.3959,857600.0
2011-01-07 15:35:00,11.38,11.41,11.38,11.41,530000.0,9.3959,9.4206,9.3959,9.4206,530000.0
2011-01-07 15:40:00,11.41,11.42,11.4,11.4,417600.0,9.4206,9.4289,9.4124,9.4124,417600.0
2011-01-07 15:45:00,11.4,11.42,11.4,11.41,682800.0,9.4124,9.4289,9.4124,9.4206,682800.0
2011-01-07 15:50:00,11.41,11.42,11.4,11.41,422800.0,9.4206,9.4289,9.4124,9.4206,422800.0
2011-01-07 15:55:00,11.41,11.42,11.41,11.41,632000.0,9.4206,9.4289,9.4206,9.4206,632000.0
2011-01-10 09:30:00,11.36,11.4,11.34,11.38,300400.0,9.3794,9.4124,9.3628,9.3959,300400.0
2011-01-10 09:35:00,11.37,11.4,11.37,11.39,241600.0,9.3876,9.4124,9.3876,9.4041,241600.0
2011-01-10 09:40:00,11.39,11.41,11.38,11.4,310800.0,9.4041,9.4206,9.3959,9.4124,310800.0
2011-01-10 09:45:00,11.4,11.41,11.4,11.41,437600.0,9.4124,9.4206,9.4124,9.4206,437600.0
2011-01-10 09:50:00,11.41,11.44,11.4,11.42,547200.0,9.4206,9.4454,9.4124,9.4289,547200.0
2011-01-10 09:55:00,11.42,11.45,11.4,11.44,392400.0,9.4289,9.4537,9.4124,9.4454,392400.0
2011-01-10 10:00:00,11.44,11.45,11.43,11.44,238800.0,9.4454,9.4537,9.4371,9.4454,238800.0
2011-01-10 10:05:00,11.44,11.45,11.43,11.43,154000.0,9.4454,9.4537,9.4371,9.4371,154000.0
2011-01-10 10:10:00,11.43,11.43,11.42,11.43,162400.0,9.4371,9.4371,9.4289,9.4371,162400.0
2011-01-10 10:15:00,11.43,11.45,11.43,11.44,326400.0,9.4371,9.4537,9.4371,9.4454,326400.0
2011-01-10 10:20:00,11.44,11.45,11.44,11.45,288400.0,9.4454,9.4537,9.4454,9.4537,288400.0
2011-01-10 10:25:00,11.45,11.46,11.45,11.45,181200.0,9.4537,9.4619,9.4537,9.4537,181200.0
2011-01-10 10:30:00,11.45,11.47,11.45,11.47,288800.0,9.4537,9.4702,9.4537,9.4702,288800.0
2011-01-10 10:35:00,11.47,11.47,11.46,11.46,163200.0,9.4702,9.4702,9.4619,9.4619,163200.0
2011-01-10 10:40:00,11.46,11.46,11.44,11.44,90400.0,9.4619,9.4619,9.4454,9.4454,90400.0
2011-01-10 10:45:00,11.44,11.44,11.43,11.43,86800.0,9.4454,9.4454,9.4371,9.4371,86800.0
2011-01-10 10:50:00,11.43,11.43,11.41,11.43,156000.0,9.4371,9.4371,9.4206,9.4371,156000.0
2011-01-10 10:55:00,11.43,11.44,11.42,11.44,123200.0,9.4371,9.4454,9.4289,9.4454,123200.0
2011-01-10 11:00:00,11.44,11.44,11.42,11.43,150800.0,9.4454,9.4454,9.4289,9.4371,150800.0
2011-01-10 11:05:00,11.43,11.45,11.42,11.45,155200.0,9.4371,9.4537,9.4289,9.4537,155200.0
2011-01-10 11:10:00,11.45,11.47,11.44,11.45,137200.0,9.4537,9.4702,9.4454,9.4537,137200.0
2011-01-10 11:15:00,11.45,11.45,11.43,11.44,152000.0,9.4537,9.4537,9.4371,9.4454,152000.0
2011-01-10 11:20:00,11.44,11.44,11.43,11.43,104400.0,9.4454,9.4454,9.4371,9.4371,104400.0
2011-01-10 11:25:00,11.43,11.45,11.42,11.43,131600.0,9.4371,9.4537,9.4289,9.4371,131600.0
2011-01-10 11:30:00,11.43,11.44,11.42,11.43,155600.0,9.4371,9.4454,9.4289,9.4371,155600.0
2011-01-10 11:35:00,11.43,11.44,11.43,11.44,89600.0,9.4371,9.4454,9.4371,9.4454,89600.0
2011-01-10 11:40:00,11.44,11.45,11.44,11.45,163200.0,9.4454,9.4537,9.4454,9.4537,163200.0
2011-01-10 11:45:00,11.45,11.46,11.45,11.45,87200.0,9.4537,9.4619,9.4537,9.4537,87200.0
2011-01-10 11:50:00,11.46,11.46,11.45,11.45,82000.0,9.4619,9.4619,9.4537,9.4537,82000.0
2011-01-10 11:55:00,11.45,11.46,11.44,11.44,99200.0,9.4537,9.4619,9.4454,9.4454,99200.0
2011-01-10 12:00:00,11.44,11.45,11.44,11.44,88400.0,9.4454,9.4537,9.4454,9.4454,88400.0
2011-01-10 12:05:00,11.44,11.45,11.42,11.42,81200.0,9.4454,9.4537,9.4289,9.4289,81200.0
2011-01-10 12:10:00,11.42,11.43,11.42,11.43,144000.0,9.4289,9.4371,9.4289,9.4371,144000.0
2011-01-10 12:15:00,11.42,11.44,11.42,11.43,100800.0,9.4289,9.4454,9.4289,9.4371,100800.0
2011-01-10 12:20:00,11.43,11.43,11.42,11.42,70000.0,9.4371,9.4371,9.4289,9.4289,70000.0
2011-01-10 12:25:00,11.42,11.44,11.42,11.42,88800.0,9.4289,9.4454,9.4289,9.4289,88800.0
2011-01-10 12:30:00,11.42,11.42,11.42,11.42,44000.0,9.4289,9.4289,9.4289,9.4289,44000.0
2011-01-10 12:35:00,11.42,11.42,11.41,11.42,175600.0,9.4289,9.4289,9.4206,9.4289,175600.0
2011-01-10 12:40:00,11.42,11.42,11.4,11.4,78800.0,9.4289,9.4289,9.4124,9.4124,78800.0
2011-01-10 12:45:00,11.4,11.4,11.39,11.4,44400.0,9.4124,9.4124,9.4041,9.4124,44400.0
2011-01-10 12:50:00,11.4,11.41,11.39,11.4,60400.0,9.4124,9.4206,9.4041,9.4124,60400.0
2011-01-10 12:55:00,11.4,11.42,11.4,11.42,49200.0,9.4124,9.4289,9.4124,9.4289,49200.0
2011-01-10 13:00:00,11.42,11.42,11.41,11.42,41200.0,9.4289,9.4289,9.4206,9.4289,41200.0
2011-01-10 13:05:00,11.42,11.42,11.4,11.41,74000.0,9.4289,9.4289,9.4124,9.4206,74000.0
2011-01-10 13:10:00,11.41,11.42,11.4,11.41,63600.0,9.4206,9.4289,9.4124,9.4206,63600.0
2011-01-10 13:15:00,11.41,11.42,11.41,11.41,40000.0,9.4206,9.4289,9.4206,9.4206,40000.0
2011-01-10 13:20:00,11.41,11.41,11.39,11.4,73200.0,9.4206,9.4206,9.4041,9.4124,73200.0
2011-01-10 13:25:00,11.39,11.4,11.39,11.4,142800.0,9.4041,9.4124,9.4041,9.4124,142800.0
2011-01-10 13:30:00,11.4,11.4,11.4,11.4,32400.0,9.4124,9.4124,9.4124,9.4124,32400.0
2011-01-10 13:35:00,11.4,11.4,11.39,11.4,58000.0,9.4124,9.4124,9.4041,9.4124,58000.0
2011-01-10 13:40:00,11.4,11.4,11.4,11.4,49200.0,9.4124,9.4124,9.4124,9.4124,49200.0
2011-01-10 13:45:00,11.4,11.4,11.39,11.4,65600.0,9.4124,9.4124,9.4041,9.4124,65600.0
2011-01-10 13:50:00,11.4,11.4,11.4,11.4,30800.0,9.4124,9.4124,9.4124,9.4124,30800.0
2011-01-10 13:55:00,11.4,11.4,11.4,11.4,41600.0,9.4124,9.4124,9.4124,9.4124,41600.0
2011-01-10 14:00:00,11.4,11.41,11.4,11.4,69600.0,9.4124,9.4206,9.4124,9.4124,69600.0
2011-01-10 14:05:00,11.41,11.41,11.4,11.4,124000.0,9.4206,9.4206,9.4124,9.4124,124000.0
2011-01-10 14:10:00,11.4,11.4,11.4,11.4,96400.0,9.4124,9.4124,9.4124,9.4124,96400.0
2011-01-10 14:15:00,11.4,11.4,11.4,11.4,50000.0,9.4124,9.4124,9.4124,9.4124,50000.0
2011-01-10 14:20:00,11.4,11.4,11.4,11.4,69200.0,9.4124,9.4124,9.4124,9.4124,69200.0
2011-01-10 14:25:00,11.4,11.4,11.39,11.39,76000.0,9.4124,9.4124,9.4041,9.4041,76000.0
2011-01-10 14:30:00,11.4,11.4,11.39,11.39,63600.0,9.4124,9.4124,9.4041,9.4041,63600.0
2011-01-10 14:35:00,11.39,11.4,11.39,11.4,82400.0,9.4041,9.4124,9.4041,9.4124,82400.0
2011-01-10 14:40:00,11.4,11.4,11.38,11.38,100400.0,9.4124,9.4124,9.3959,9.3959,100400.0
2011-01-10 14:45:00,11.38,11.38,11.38,11.38,50400.0,9.3959,9.3959,9.3959,9.3959,50400.0
2011-01-10 14:50:00,11.38,11.39,11.38,11.38,52000.0,9.3959,9.4041,9.3959,9.3959,52000.0
2011-01-10 14:55:00,11.39,11.39,11.38,11.39,104800.0,9.4041,9.4041,9.3959,9.4041,104800.0
2011-01-10 15:00:00,11.39,11.39,11.38,11.39,163600.0,9.4041,9.4041,9.3959,9.4041,163600.0
2011-01-10 15:05:00,11.38,11.39,11.38,11.39,121600.0,9.3959,9.4041,9.3959,9.4041,121600.0
2011-01-10 15:10:00,11.39,11.4,11.39,11.39,62400.0,9.4041,9.4124,9.4041,9.4041,62400.0
2011-01-10 15:15:00,11.39,11.4,11.38,11.39,137200.0,9.4041,9.4124,9.3959,9.4041,137200.0
2011-01-10 15:20:00,11.39,11.39,11.39,11.39,134400.0,9.4041,9.4041,9.4041,9.4041,134400.0
2011-01-10 15:25:00,11.39,11.4,11.38,11.4,345600.0,9.4041,9.4124,9.3959,9.4124,345600.0
2011-01-10 15:30:00,11.4,11.41,11.39,11.41,360000.0,9.4124,9.4206,9.4041,9.4206,360000.0
2011-01-10 15:35:00,11.4,11.41,11.4,11.4,435600.0,9.4124,9.4206,9.4124,9.4124,435600.0
2011-01-10 15:40:00,11.4,11.41,11.4,11.41,294000.0,9.4124,9.4206,9.4124,9.4206,294000.0
2011-01-10 15:45:00,11.41,11.41,11.39,11.4,349600.0,9.4206,9.4206,9.4041,9.4124,349600.0
2011-01-10 15:50:00,11.4,11.41,11.4,11.4,250800.0,9.4124,9.4206,9.4124,9.4124,250800.0
2011-01-10 15:55:00,11.4,11.41,11.39,11.4,782400.0,9.4124,9.4206,9.4041,9.4124,782400.0
2011-01-11 09:30:00,11.47,11.54,11.46,11.49,611200.0,9.4702,9.528,9.4619,9.4867,611200.0
2011-01-11 09:35:00,11.5,11.5,11.43,11.47,218000.0,9.4949,9.4949,9.4371,9.4702,218000.0
2011-01-11 09:40:00,11.47,11.49,11.44,11.45,312800.0,9.4702,9.4867,9.4454,9.4537,312800.0
2011-01-11 09:45:00,11.45,11.45,11.42,11.43,204800.0,9.4537,9.4537,9.4289,9.4371,204800.0
2011-01-11 09:50:00,11.43,11.46,11.43,11.44,112000.0,9.4371,9.4619,9.4371,9.4454,112000.0
2011-01-11 09:55:00,11.44,11.45,11.42,11.43,122800.0,9.4454,9.4537,9.4289,9.4371,122800.0
2011-01-11 10:00:00,11.42,11.44,11.41,11.42,247600.0,9.4289,9.4454,9.4206,9.4289,247600.0
2011-01-11 10:05:00,11.42,11.43,11.4,11.4,107600.0,9.4289,9.4371,9.4124,9.4124,107600.0
2011-01-11 10:10:00,11.4,11.42,11.4,11.42,94400.0,9.4124,9.4289,9.4124,9.4289,94400.0
2011-01-11 10:15:00,11.42,11.43,11.41,11.43,126800.0,9.4289,9.4371,9.4206,9.4371,126800.0
2011-01-11 10:20:00,11.43,11.43,11.42,11.42,78800.0,9.4371,9.4371,9.4289,9.4289,78800.0
2011-01-11 10:25:00,11.42,11.44,11.42,11.42,84000.0,9.4289,9.4454,9.4289,9.4289,84000.0
2011-01-11 10:30:00,11.42,11.42,11.41,11.41,42000.0,9.4289,9.4289,9.4206,9.4206,42000.0
2011-01-11 10:35:00,11.41,11.43,11.41,11.42,139600.0,9.4206,9.4371,9.4206,9.4289,139600.0
2011-01-11 10:40:00,11.42,11.43,11.42,11.43,63200.0,9.4289,9.4371,9.4289,9.4371,63200.0
2011-01-11 10:45:00,11.43,11.44,11.43,11.43,88000.0,9.4371,9.4454,9.4371,9.4371,88000.0
2011-01-11 10:50:00,11.43,11.44,11.42,11.43,88000.0,9.4371,9.4454,9.4289,9.4371,88000.0
2011-01-11 10:55:00,11.43,11.44,11.43,11.43,60000.0,9.4371,9.4454,9.4371,9.4371,60000.0
2011-01-11 11:00:00,11.44,11.44,11.42,11.43,229600.0,9.4454,9.4454,9.4289,9.4371,229600.0
2011-01-11 11:05:00,11.43,11.45,11.43,11.44,79600.0,9.4371,9.4537,9.4371,9.4454,79600.0
2011-01-11 11:10:00,11.44,11.45,11.44,11.45,105600.0,9.4454,9.4537,9.4454,9.4537,105600.0
2011-01-11 11:15:00,11.45,11.45,11.44,11.44,56800.0,9.4537,9.4537,9.4454,9.4454,56800.0
2011-01-11 11:20:00,11.44,11.44,11.43,11.44,90000.0,9.4454,9.4454,9.4371,9.4454,90000.0
2011-01-11 11:25:00,11.44,11.44,11.42,11.42,52000.0,9.4454,9.4454,9.4289,9.4289,52000.0
2011-01-11 11:30:00,11.42,11.43,11.42,11.42,96800.0,9.4289,9.4371,9.4289,9.4289,96800.0
2011-01-11 11:35:00,11.42,11.43,11.42,11.42,115200.0,9.4289,9.4371,9.4289,9.4289,115200.0
2011-01-11 11:40:00,11.42,11.43,11.41,11.42,83200.0,9.4289,9.4371,9.4206,9.4289,83200.0
2011-01-11 11:45:00,11.42,11.43,11.41,11.41,42000.0,9.4289,9.4371,9.4206,9.4206,42000.0
2011-01-11 11:50:00,11.41,11.42,11.41,11.42,80000.0,9.4206,9.4289,9.4206,9.4289,80000.0
2011-01-11 11:55:00,11.42,11.42,11.4,11.4,173600.0,9.4289,9.4289,9.4124,9.4124,173600.0
2011-01-11 12:00:00,11.4,11.41,11.4,11.4,166000.0,9.4124,9.4206,9.4124,9.4124,166000.0
2011-01-11 12:05:00,11.4,11.41,11.4,11.41,43200.0,9.4124,9.4206,9.4124,9.4206,43200.0
2011-01-11 12:10:00,11.41,11.41,11.4,11.41,84400.0,9.4206,9.4206,9.4124,9.4206,84400.0
2011-01-11 12:15:00,11.41,11.41,11.4,11.41,47600.0,9.4206,9.4206,9.4124,9.4206,47600.0
2011-01-11 12:20:00,11.41,11.42,11.41,11.42,40800.0,9.4206,9.4289,9.4206,9.4289,40800.0
2011-01-11 12:25:00,11.41,11.42,11.41,11.41,45600.0,9.4206,9.4289,9.4206,9.4206,45600.0
2011-01-11 12:30:00,11.41,11.42,11.41,11.41,141200.0,9.4206,9.4289,9.4206,9.4206,141200.0
2011-01-11 12:35:00,11.41,11.42,11.41,11.42,88800.0,9.4206,9.4289,9.4206,9.4289,88800.0
2011-01-11 12:40:00,11.42,11.43,11.42,11.43,47200.0,9.4289,9.4371,9.4289,9.4371,47200.0
2011-01-11 12:45:00,11.43,11.43,11.43,11.43,38400.0,9.4371,9.4371,9.4371,9.4371,38400.0
2011-01-11 12:50:00,11.43,11.44,11.43,11.43,90400.0,9.4371,9.4454,9.4371,9.4371,90400.0
2011-01-11 12:55:00,11.43,11.44,11.43,11.44,44800.0,9.4371,9.4454,9.4371,9.4454,44800.0
2011-01-11 13:00:00,11.44,11.44,11.44,11.44,41600.0,9.4454,9.4454,9.4454,9.4454,41600.0
2011-01-11 13:05:00,11.44,11.44,11.42,11.43,153600.0,9.4454,9.4454,9.4289,9.4371,153600.0
2011-01-11 13:10:00,11.43,11.43,11.4,11.41,190800.0,9.4371,9.4371,9.4124,9.4206,190800.0
2011-01-11 13:15:00,11.41,11.42,11.4,11.42,97600.0,9.4206,9.4289,9.4124,9.4289,97600.0
2011-01-11 13:20:00,11.42,11.42,11.41,11.42,69200.0,9.4289,9.4289,9.4206,9.4289,69200.0
2011-01-11 13:25:00,11.42,11.43,11.42,11.42,66400.0,9.4289,9.4371,9.4289,9.4289,66400.0
2011-01-11 13:30:00,11.42,11.43,11.42,11.43,86800.0,9.4289,9.4371,9.4289,9.4371,86800.0
2011-01-11 13:35:00,11.42,11.44,11.42,11.43,69600.0,9.4289,9.4454,9.4289,9.4371,69600.0
2011-01-11 13:40:00,11.43,11.44,11.42,11.42,122800.0,9.4371,9.4454,9.4289,9.4289,122800.0
2011-01-11 13:45:00,11.42,11.42,11.42,11.42,8400.0,9.4289,9.4289,9.4289,9.4289,8400.0
2011-01-11 13:50:00,11.42,11.42,11.41,11.42,95600.0,9.4289,9.4289,9.4206,9.4289,95600.0
2011-01-11 13:55:00,11.42,11.42,11.41,11.42,195600.0,9.4289,9.4289,9.4206,9.4289,195600.0
2011-01-11 14:00:00,11.42,11.43,11.41,11.43,210000.0,9.4289,9.4371,9.4206,9.4371,210000.0
2011-01-11 14:05:00,11.42,11.43,11.42,11.42,173600.0,9.4289,9.4371,9.4289,9.4289,173600.0
2011-01-11 14:10:00,11.42,11.43,11.42,11.42,105600.0,9.4289,9.4371,9.4289,9.4289,105600.0
2011-01-11 14:15:00,11.42,11.43,11.42,11.43,72800.0,9.4289,9.4371,9.4289,9.4371,72800.0
2011-01-11 14:20:00,11.43,11.44,11.42,11.42,127600.0,9.4371,9.4454,9.4289,9.4289,127600.0
2011-01-11 14:25:00,11.42,11.43,11.42,11.42,110400.0,9.4289,9.4371,9.4289,9.4289,110400.0
2011-01-11 14:30:00,11.42,11.43,11.42,11.42,42800.0,9.4289,9.4371,9.4289,9.4289,42800.0
2011-01-11 14:35:00,11.42,11.44,11.42,11.43,207200.0,9.4289,9.4454,9.4289,9.4371,207200.0
2011-01-11 14:40:00,11.43,11.43,11.43,11.43,87200.0,9.4371,9.4371,9.4371,9.4371,87200.0
2011-01-11 14:45:00,11.43,11.43,11.43,11.43,51600.0,9.4371,9.4371,9.4371,9.4371,51600.0
2011-01-11 14:50:00,11.43,11.43,11.42,11.42,173200.0,9.4371,9.4371,9.4289,9.4289,173200.0
2011-01-11 14:55:00,11.42,11.42,11.41,11.41,115200.0,9.4289,9.4289,9.4206,9.4206,115200.0
2011-01-11 15:00:00,11.41,11.42,11.41,11.41,72000.0,9.4206,9.4289,9.4206,9.4206,72000.0
2011-01-11 15:05:00,11.41,11.42,11.41,11.41,65600.0,9.4206,9.4289,9.4206,9.4206,65600.0
2011-01-11 15:10:00,11.41,11.42,11.41,11.41,94800.0,9.4206,9.4289,9.4206,9.4206,94800.0
2011-01-11 15:15:00,11.41,11.42,11.4,11.42,102400.0,9.4206,9.4289,9.4124,9.4289,102400.0
2011-01-11 15:20:00,11.42,11.42,11.42,11.42,95200.0,9.4289,9.4289,9.4289,9.4289,95200.0
2011-01-11 15:25:00,11.42,11.42,11.42,11.42,128800.0,9.4289,9.4289,9.4289,9.4289,128800.0
2011-01-11 15:30:00,11.42,11.42,11.42,11.42,142800.0,9.4289,9.4289,9.4289,9.4289,142800.0
2011-01-11 15:35:00,11.42,11.42,11.42,11.42,118800.0,9.4289,9.4289,9.4289,9.4289,118800.0
2011-01-11 15:40:00,11.42,11.43,11.42,11.43,232400.0,9.4289,9.4371,9.4289,9.4371,232400.0
2011-01-11 15:45:00,11.43,11.43,11.42,11.43,215200.0,9.4371,9.4371,9.4289,9.4371,215200.0
2011-01-11 15:50:00,11.43,11.43,11.42,11.42,251200.0,9.4371,9.4371,9.4289,9.4289,251200.0
2011-01-11 15:55:00,11.42,11.42,11.41,11.41,406800.0,9.4289,9.4289,9.4206,9.4206,406800.0
2011-01-12 09:30:00,11.45,11.45,11.42,11.42,202400.0,9.4537,9.4537,9.4289,9.4289,202400.0
2011-01-12 09:35:00,11.42,11.47,11.41,11.47,215600.0,9.4289,9.4702,9.4206,9.4702,215600.0
2011-01-12 09:40:00,11.47,11.49,11.46,11.48,140000.0,9.4702,9.4867,9.4619,9.4784,140000.0
2011-01-12 09:45:00,11.48,11.5,11.48,11.49,234800.0,9.4784,9.4949,9.4784,9.4867,234800.0
2011-01-12 09:50:00,11.49,11.5,11.49,11.5,161200.0,9.4867,9.4949,9.4867,9.4949,161200.0
2011-01-12 09:55:00,11.5,11.5,11.49,11.49,74800.0,9.4949,9.4949,9.4867,9.4867,74800.0
2011-01-12 10:00:00,11.5,11.5,11.49,11.49,161200.0,9.4949,9.4949,9.4867,9.4867,161200.0
2011-01-12 10:05:00,11.49,11.5,11.49,11.49,108800.0,9.4867,9.4949,9.4867,9.4867,108800.0
2011-01-12 10:10:00,11.49,11.5,11.49,11.5,85600.0,9.4867,9.4949,9.4867,9.4949,85600.0
2011-01-12 10:15:00,11.5,11.52,11.5,11.51,186800.0,9.4949,9.5115,9.4949,9.5032,186800.0
2011-01-12 10:20:00,11.51,11.53,11.51,11.51,104000.0,9.5032,9.5197,9.5032,9.5032,104000.0
2011-01-12 10:25:00,11.5,11.52,11.5,11.51,76400.0,9.4949,9.5115,9.4949,9.5032,76400.0
2011-01-12 10:30:00,11.51,11.51,11.49,11.5,162400.0,9.5032,9.5032,9.4867,9.4949,162400.0
2011-01-12 10:35:00,11.5,11.5,11.47,11.47,161200.0,9.4949,9.4949,9.4702,9.4702,161200.0
2011-01-12 10:40:00,11.47,11.49,11.47,11.49,55600.0,9.4702,9.4867,9.4702,9.4867,55600.0
2011-01-12 10:45:00,11.49,11.49,11.47,11.47,76800.0,9.4867,9.4867,9.4702,9.4702,76800.0
2011-01-12 10:50:00,11.47,11.49,11.47,11.49,62800.0,9.4702,9.4867,9.4702,9.4867,62800.0
2011-01-12 10:55:00,11.49,11.49,11.47,11.48,130800.0,9.4867,9.4867,9.4702,9.4784,130800.0
2011-01-12 11:00:00,11.48,11.49,11.48,11.48,81600.0,9.4784,9.4867,9.4784,9.4784,81600.0
2011-01-12 11:05:00,11.48,11.5,11.48,11.5,104400.0,9.4784,9.4949,9.4784,9.4949,104400.0
2011-01-12 11:10:00,11.5,11.5,11.49,11.49,110000.0,9.4949,9.4949,9.4867,9.4867,110000.0
2011-01-12 11:15:00,11.49,11.5,11.49,11.5,73600.0,9.4867,9.4949,9.4867,9.4949,73600.0
2011-01-12 11:20:00,11.5,11.5,11.49,11.5,44400.0,9.4949,9.4949,9.4867,9.4949,44400.0
2011-01-12 11:25:00,11.5,11.5,11.49,11.49,82800.0,9.4949,9.4949,9.4867,9.4867,82800.0
2011-01-12 11:30:00,11.49,11.49,11.47,11.48,80400.0,9.4867,9.4867,9.4702,9.4784,80400.0
2011-01-12 11:35:00,11.48,11.48,11.47,11.48,208000.0,9.4784,9.4784,9.4702,9.4784,208000.0
2011-01-12 11:40:00,11.48,11.49,11.48,11.49,47200.0,9.4784,9.4867,9.4784,9.4867,47200.0
2011-01-12 11:45:00,11.49,11.5,11.49,11.5,50000.0,9.4867,9.4949,9.4867,9.4949,50000.0
2011-01-12 11:50:00,11.49,11.52,11.49,11.52,154800.0,9.4867,9.5115,9.4867,9.5115,154800.0
2011-01-12 11:55:00,11.52,11.52,11.52,11.52,36800.0,9.5115,9.5115,9.5115,9.5115,36800.0
2011-01-12 12:00:00,11.52,11.53,11.52,11.53,39200.0,9.5115,9.5197,9.5115,9.5197,39200.0
2011-01-12 12:05:00,11.53,11.53,11.52,11.52,108400.0,9.5197,9.5197,9.5115,9.5115,108400.0
2011-01-12 12:10:00,11.52,11.52,11.51,11.51,54800.0,9.5115,9.5115,9.5032,9.5032,54800.0
2011-01-12 12:15:00,11.52,11.52,11.5,11.5,40400.0,9.5115,9.5115,9.4949,9.4949,40400.0
2011-01-12 12:20:00,11.51,11.51,11.5,11.51,52800.0,9.5032,9.5032,9.4949,9.5032,52800.0
2011-01-12 12:25:00,11.51,11.51,11.51,11.51,26000.0,9.5032,9.5032,9.5032,9.5032,26000.0
2011-01-12 12:30:00,11.51,11.51,11.49,11.5,82000.0,9.5032,9.5032,9.4867,9.4949,82000.0
2011-01-12 12:35:00,11.49,11.51,11.49,11.5,58800.0,9.4867,9.5032,9.4867,9.4949,58800.0
2011-01-12 12:40:00,11.5,11.51,11.5,11.51,82800.0,9.4949,9.5032,9.4949,9.5032,82800.0
2011-01-12 12:45:00,11.51,11.52,11.5,11.51,125200.0,9.5032,9.5115,9.4949,9.5032,125200.0
2011-01-12 12:50:00,11.51,11.51,11.5,11.5,46800.0,9.5032,9.5032,9.4949,9.4949,46800.0
2011-01-12 12:55:00,11.5,11.51,11.5,11.5,57600.0,9.4949,9.5032,9.4949,9.4949,57600.0
2011-01-12 13:00:00,11.5,11.5,11.5,11.5,12400.0,9.4949,9.4949,9.4949,9.4949,12400.0
2011-01-12 13:05:00,11.5,11.5,11.48,11.48,76800.0,9.4949,9.4949,9.4784,9.4784,76800.0
2011-01-12 13:10:00,11.48,11.49,11.48,11.48,56000.0,9.4784,9.4867,9.4784,9.4784,56000.0
2011-01-12 13:15:00,11.48,11.48,11.48,11.48,16000.0,9.4784,9.4784,9.4784,9.4784,16000.0
2011-01-12 13:20:00,11.48,11.48,11.48,11.48,56800.0,9.4784,9.4784,9.4784,9.4784,56800.0
2011-01-12 13:25:00,11.48,11.48,11.47,11.47,58800.0,9.4784,9.4784,9.4702,9.4702,58800.0
2011-01-12 13:30:00,11.47,11.47,11.46,11.47,127600.0,9.4702,9.4702,9.4619,9.4702,127600.0
2011-01-12 13:35:00,11.47,11.47,11.47,11.47,63600.0,9.4702,9.4702,9.4702,9.4702,63600.0
2011-01-12 13:40:00,11.47,11.47,11.47,11.47,131200.0,9.4702,9.4702,9.4702,9.4702,131200.0
2011-01-12 13:45:00,11.47,11.47,11.47,11.47,223200.0,9.4702,9.4702,9.4702,9.4702,223200.0
2011-01-12 13:50:00,11.47,11.47,11.46,11.46,98400.0,9.4702,9.4702,9.4619,9.4619,98400.0
2011-01-12 13:55:00,11.46,11.47,11.46,11.46,56000.0,9.4619,9.4702,9.4619,9.4619,56000.0
2011-01-12 14:00:00,11.46,11.46,11.44,11.45,168000.0,9.4619,9.4619,9.4454,9.4537,168000.0
2011-01-12 14:05:00,11.45,11.45,11.44,11.45,100400.0,9.4537,9.4537,9.4454,9.4537,100400.0
2011-01-12 14:10:00,11.45,11.45,11.44,11.44,124400.0,9.4537,9.4537,9.4454,9.4454,124400.0
2011-01-12 14:15:00,11.44,11.46,11.44,11.45,148800.0,9.4454,9.4619,9.4454,9.4537,148800.0
2011-01-12 14:20:00,11.45,11.46,11.45,11.46,97600.0,9.4537,9.4619,9.4537,9.4619,97600.0
2011-01-12 14:25:00,11.46,11.46,11.45,11.45,67600.0,9.4619,9.4619,9.4537,9.4537,67600.0
2011-01-12 14:30:00,11.45,11.46,11.45,11.45,77600.0,9.4537,9.4619,9.4537,9.4537,77600.0
2011-01-12 14:35:00,11.45,11.45,11.45,11.45,21200.0,9.4537,9.4537,9.4537,9.4537,21200.0
2011-01-12 14:40:00,11.45,11.45,11.45,11.45,93200.0,9.4537,9.4537,9.4537,9.4537,93200.0
2011-01-12 14:45:00,11.45,11.45,11.45,11.45,62800.0,9.4537,9.4537,9.4537,9.4537,62800.0
2011-01-12 14:50:00,11.45,11.45,11.45,11.45,27200.0,9.4537,9.4537,9.4537,9.4537,27200.0
2011-01-12 14:55:00,11.45,11.45,11.45,11.45,76000.0,9.4537,9.4537,9.4537,9.4537,76000.0
2011-01-12 15:00:00,11.45,11.45,11.44,11.45,100000.0,9.4537,9.4537,9.4454,9.4537,100000.0
2011-01-12 15:05:00,11.45,11.46,11.45,11.45,146000.0,9.4537,9.4619,9.4537,9.4537,146000.0
2011-01-12 15:10:00,11.45,11.46,11.45,11.45,110800.0,9.4537,9.4619,9.4537,9.4537,110800.0
2011-01-12 15:15:00,11.45,11.46,11.45,11.45,94000.0,9.4537,9.4619,9.4537,9.4537,94000.0
2011-01-12 15:20:00,11.45,11.46,11.45,11.45,312800.0,9.4537,9.4619,9.4537,9.4537,312800.0
2011-01-12 15:25:00,11.45,11.45,11.44,11.45,125200.0,9.4537,9.4537,9.4454,9.4537,125200.0
2011-01-12 15:30:00,11.45,11.45,11.45,11.45,127200.0,9.4537,9.4537,9.4537,9.4537,127200.0
2011-01-12 15:35:00,11.45,11.45,11.44,11.44,198400.0,9.4537,9.4537,9.4454,9.4454,198400.0
2011-01-12 15:40:00,11.44,11.44,11.44,11.44,227600.0,9.4454,9.4454,9.4454,9.4454,227600.0
2011-01-12 15:45:00,11.44,11.46,11.44,11.46,284400.0,9.4454,9.4619,9.4454,9.4619,284400.0
2011-01-12 15:50:00,11.46,11.47,11.46,11.47,316400.0,9.4619,9.4702,9.4619,9.4702,316400.0
2011-01-12 15:55:00,11.47,11.48,11.46,11.47,346800.0,9.4702,9.4784,9.4619,9.4702,346800.0
2011-01-13 09:30:00,11.45,11.47,11.43,11.44,160000.0,9.4537,9.4702,9.4371,9.4454,160000.0
2011-01-13 09:35:00,11.43,11.5,11.43,11.49,109200.0,9.4371,9.4949,9.4371,9.4867,109200.0
2011-01-13 09:40:00,11.49,11.52,11.49,11.51,128000.0,9.4867,9.5115,9.4867,9.5032,128000.0
2011-01-13 09:45:00,11.51,11.51,11.47,11.49,116400.0,9.5032,9.5032,9.4702,9.4867,116400.0
2011-01-13 09:50:00,11.49,11.51,11.48,11.5,137200.0,9.4867,9.5032,9.4784,9.4949,137200.0
2011-01-13 09:55:00,11.51,11.52,11.5,11.5,124000.0,9.5032,9.5115,9.4949,9.4949,124000.0
2011-01-13 10:00:00,11.5,11.5,11.47,11.47,98800.0,9.4949,9.4949,9.4702,9.4702,98800.0
2011-01-13 10:05:00,11.47,11.49,11.47,11.47,129200.0,9.4702,9.4867,9.4702,9.4702,129200.0
2011-01-13 10:10:00,11.47,11.47,11.46,11.47,103200.0,9.4702,9.4702,9.4619,9.4702,103200.0
2011-01-13 10:15:00,11.47,11.48,11.46,11.48,79600.0,9.4702,9.4784,9.4619,9.4784,79600.0
2011-01-13 10:20:00,11.48,11.49,11.48,11.49,41600.0,9.4784,9.4867,9.4784,9.4867,41600.0
2011-01-13 10:25:00,11.49,11.49,11.47,11.47,126000.0,9.4867,9.4867,9.4702,9.4702,126000.0
2011-01-13 10:30:00,11.47,11.47,11.46,11.46,65600.0,9.4702,9.4702,9.4619,9.4619,65600.0
2011-01-13 10:35:00,11.46,11.47,11.46,11.47,50000.0,9.4619,9.4702,9.4619,9.4702,50000.0
2011-01-13 10:40:00,11.47,11.47,11.45,11.45,261600.0,9.4702,9.4702,9.4537,9.4537,261600.0
2011-01-13 10:45:00,11.45,11.46,11.45,11.45,132000.0,9.4537,9.4619,9.4537,9.4537,132000.0
2011-01-13 10:50:00,11.45,11.45,11.45,11.45,74000.0,9.4537,9.4537,9.4537,9.4537,74000.0
2011-01-13 10:55:00,11.45,11.45,11.45,11.45,78400.0,9.4537,9.4537,9.4537,9.4537,78400.0
2011-01-13 11:00:00,11.45,11.45,11.44,11.44,79200.0,9.4537,9.4537,9.4454,9.4454,79200.0
2011-01-13 11:05:00,11.44,11.45,11.44,11.44,113600.0,9.4454,9.4537,9.4454,9.4454,113600.0
2011-01-13 11:10:00,11.44,11.45,11.44,11.44,87600.0,9.4454,9.4537,9.4454,9.4454,87600.0
2011-01-13 11:15:00,11.44,11.45,11.44,11.44,76000.0,9.4454,9.4537,9.4454,9.4454,76000.0
2011-01-13 11:20:00,11.44,11.45,11.44,11.45,124800.0,9.4454,9.4537,9.4454,9.4537,124800.0
2011-01-13 11:25:00,11.45,11.46,11.44,11.44,50800.0,9.4537,9.4619,9.4454,9.4454,50800.0
2011-01-13 11:30:00,11.44,11.45,11.44,11.44,111600.0,9.4454,9.4537,9.4454,9.4454,111600.0
2011-01-13 11:35:00,11.44,11.44,11.43,11.43,57200.0,9.4454,9.4454,9.4371,9.4371,57200.0
2011-01-13 11:40:00,11.43,11.43,11.42,11.43,65600.0,9.4371,9.4371,9.4289,9.4371,65600.0
2011-01-13 11:45:00,11.43,11.43,11.42,11.42,33600.0,9.4371,9.4371,9.4289,9.4289,33600.0
2011-01-13 11:50:00,11.42,11.43,11.42,11.43,127200.0,9.4289,9.4371,9.4289,9.4371,127200.0
2011-01-13 11:55:00,11.43,11.45,11.43,11.45,94000.0,9.4371,9.4537,9.4371,9.4537,94000.0
2011-01-13 12:00:00,11.45,11.45,11.44,11.45,60000.0,9.4537,9.4537,9.4454,9.4537,60000.0
2011-01-13 12:05:00,11.45,11.46,11.45,11.46,52800.0,9.4537,9.4619,9.4537,9.4619,52800.0
2011-01-13 12:10:00,11.46,11.46,11.45,11.46,80800.0,9.4619,9.4619,9.4537,9.4619,80800.0
2011-01-13 12:15:00,11.46,11.47,11.46,11.46,85600.0,9.4619,9.4702,9.4619,9.4619,85600.0
2011-01-13 12:20:00,11.46,11.46,11.45,11.45,46000.0,9.4619,9.4619,9.4537,9.4537,46000.0
2011-01-13 12:25:00,11.45,11.46,11.45,11.45,30400.0,9.4537,9.4619,9.4537,9.4537,30400.0
2011-01-13 12:30:00,11.45,11.45,11.44,11.44,60000.0,9.4537,9.4537,9.4454,9.4454,60000.0
2011-01-13 12:35:00,11.44,11.44,11.43,11.44,68800.0,9.4454,9.4454,9.4371,9.4454,68800.0
2011-01-13 12:40:00,11.44,11.45,11.44,11.44,44800.0,9.4454,9.4537,9.4454,9.4454,44800.0
2011-01-13 12:45:00,11.44,11.44,11.43,11.43,54800.0,9.4454,9.4454,9.4371,9.4371,54800.0
2011-01-13 12:50:00,11.43,11.44,11.43,11.43,31600.0,9.4371,9.4454,9.4371,9.4371,31600.0
2011-01-13 12:55:00,11.43,11.44,11.43,11.43,36800.0,9.4371,9.4454,9.4371,9.4371,36800.0
2011-01-13 13:00:00,11.43,11.43,11.42,11.43,107200.0,9.4371,9.4371,9.4289,9.4371,107200.0
2011-01-13 13:05:00,11.43,11.43,11.42,11.42,49600.0,9.4371,9.4371,9.4289,9.4289,49600.0
2011-01-13 13:10:00,11.42,11.44,11.42,11.43,43600.0,9.4289,9.4454,9.4289,9.4371,43600.0
2011-01-13 13:15:00,11.43,11.43,11.43,11.43,21600.0,9.4371,9.4371,9.4371,9.4371,21600.0
2011-01-13 13:20:00,11.43,11.44,11.43,11.43,43600.0,9.4371,9.4454,9.4371,9.4371,43600.0
2011-01-13 13:25:00,11.44,11.44,11.43,11.44,112000.0,9.4454,9.4454,9.4371,9.4454,112000.0
2011-01-13 13:30:00,11.44,11.44,11.43,11.44,56800.0,9.4454,9.4454,9.4371,9.4454,56800.0
2011-01-13 13:35:00,11.44,11.44,11.43,11.43,79600.0,9.4454,9.4454,9.4371,9.4371,79600.0
2011-01-13 13:40:00,11.43,11.43,11.42,11.42,45200.0,9.4371,9.4371,9.4289,9.4289,45200.0
2011-01-13 13:45:00,11.43,11.43,11.42,11.42,47600.0,9.4371,9.4371,9.4289,9.4289,47600.0
2011-01-13 13:50:00,11.42,11.43,11.41,11.42,58400.0,9.4289,9.4371,9.4206,9.4289,58400.0
2011-01-13 13:55:00,11.42,11.42,11.41,11.42,55600.0,9.4289,9.4289,9.4206,9.4289,55600.0
2011-01-13 14:00:00,11.42,11.42,11.41,11.42,48000.0,9.4289,9.4289,9.4206,9.4289,48000.0
2011-01-13 14:05:00,11.42,11.42,11.42,11.42,56400.0,9.4289,9.4289,9.4289,9.4289,56400.0
2011-01-13 14:10:00,11.42,11.42,11.41,11.41,137600.0,9.4289,9.4289,9.4206,9.4206,137600.0
2011-01-13 14:15:00,11.42,11.42,11.41,11.41,60800.0,9.4289,9.4289,9.4206,9.4206,60800.0
2011-01-13 14:20:00,11.41,11.42,11.41,11.42,92800.0,9.4206,9.4289,9.4206,9.4289,92800.0
2011-01-13 14:25:00,11.41,11.42,11.41,11.41,72800.0,9.4206,9.4289,9.4206,9.4206,72800.0
2011-01-13 14:30:00,11.41,11.42,11.41,11.42,127200.0,9.4206,9.4289,9.4206,9.4289,127200.0
2011-01-13 14:35:00,11.42,11.42,11.41,11.42,60000.0,9.4289,9.4289,9.4206,9.4289,60000.0
2011-01-13 14:40:00,11.42,11.42,11.41,11.41,63600.0,9.4289,9.4289,9.4206,9.4206,63600.0
2011-01-13 14:45:00,11.42,11.42,11.41,11.41,112400.0,9.4289,9.4289,9.4206,9.4206,112400.0
2011-01-13 14:50:00,11.41,11.42,11.41,11.41,197600.0,9.4206,9.4289,9.4206,9.4206,197600.0
2011-01-13 14:55:00,11.41,11.42,11.4,11.41,80000.0,9.4206,9.4289,9.4124,9.4206,80000.0
2011-01-13 15:00:00,11.41,11.41,11.41,11.41,70800.0,9.4206,9.4206,9.4206,9.4206,70800.0
2011-01-13 15:05:00,11.41,11.42,11.41,11.41,143200.0,9.4206,9.4289,9.4206,9.4206,143200.0
2011-01-13 15:10:00,11.41,11.41,11.4,11.4,199600.0,9.4206,9.4206,9.4124,9.4124,199600.0
2011-01-13 15:15:00,11.4,11.4,11.38,11.38,312800.0,9.4124,9.4124,9.3959,9.3959,312800.0
2011-01-13 15:20:00,11.38,11.38,11.37,11.37,210400.0,9.3959,9.3959,9.3876,9.3876,210400.0
2011-01-13 15:25:00,11.37,11.38,11.36,11.38,433600.0,9.3876,9.3959,9.3794,9.3959,433600.0
2011-01-13 15:30:00,11.38,11.38,11.37,11.37,294000.0,9.3959,9.3959,9.3876,9.3876,294000.0
2011-01-13 15:35:00,11.37,11.38,11.37,11.38,182800.0,9.3876,9.3959,9.3876,9.3959,182800.0
2011-01-13 15:40:00,11.38,11.38,11.37,11.38,433600.0,9.3959,9.3959,9.3876,9.3959,433600.0
2011-01-13 15:45:00,11.38,11.38,11.37,11.38,381600.0,9.3959,9.3959,9.3876,9.3959,381600.0
2011-01-13 15:50:00,11.38,11.4,11.37,11.38,371200.0,9.3959,9.4124,9.3876,9.3959,371200.0
2011-01-13 15:55:00,11.38,11.38,11.37,11.38,465600.0,9.3959,9.3959,9.3876,9.3959,465600.0
2011-01-14 09:30:00,11.37,11.41,11.31,11.33,219600.0,9.3876,9.4206,9.3381,9.3546,219600.0
2011-01-14 09:35:00,11.33,11.38,11.32,11.36,118800.0,9.3546,9.3959,9.3463,9.3794,118800.0
2011-01-14 09:40:00,11.36,11.38,11.35,11.36,138000.0,9.3794,9.3959,9.3711,9.3794,138000.0
2011-01-14 09:45:00,11.36,11.4,11.36,11.4,93600.0,9.3794,9.4124,9.3794,9.4124,93600.0
2011-01-14 09:50:00,11.4,11.44,11.4,11.4,156800.0,9.4124,9.4454,9.4124,9.4124,156800.0
2011-01-14 09:55:00,11.4,11.4,11.38,11.4,161200.0,9.4124,9.4124,9.3959,9.4124,161200.0
2011-01-14 10:00:00,11.4,11.4,11.38,11.4,118000.0,9.4124,9.4124,9.3959,9.4124,118000.0
2011-01-14 10:05:00,11.4,11.44,11.4,11.44,116000.0,9.4124,9.4454,9.4124,9.4454,116000.0
2011-01-14 10:10:00,11.44,11.45,11.44,11.45,78800.0,9.4454,9.4537,9.4454,9.4537,78800.0
2011-01-14 10:15:00,11.45,11.47,11.44,11.44,170400.0,9.4537,9.4702,9.4454,9.4454,170400.0
2011-01-14 10:20:00,11.44,11.45,11.41,11.42,156400.0,9.4454,9.4537,9.4206,9.4289,156400.0
2011-01-14 10:25:00,11.42,11.43,11.4,11.4,125200.0,9.4289,9.4371,9.4124,9.4124,125200.0
2011-01-14 10:30:00,11.4,11.42,11.4,11.41,128800.0,9.4124,9.4289,9.4124,9.4206,128800.0
2011-01-14 10:35:00,11.41,11.42,11.41,11.41,64000.0,9.4206,9.4289,9.4206,9.4206,64000.0
2011-01-14 10:40:00,11.41,11.44,11.41,11.44,54400.0,9.4206,9.4454,9.4206,9.4454,54400.0
2011-01-14 10:45:00,11.44,11.45,11.43,11.43,98000.0,9.4454,9.4537,9.4371,9.4371,98000.0
2011-01-14 10:50:00,11.43,11.44,11.43,11.43,99200.0,9.4371,9.4454,9.4371,9.4371,99200.0
2011-01-14 10:55:00,11.43,11.43,11.4,11.4,76800.0,9.4371,9.4371,9.4124,9.4124,76800.0
2011-01-14 11:00:00,11.4,11.41,11.39,11.39,108400.0,9.4124,9.4206,9.4041,9.4041,108400.0
2011-01-14 11:05:00,11.4,11.4,11.39,11.4,97200.0,9.4124,9.4124,9.4041,9.4124,97200.0
2011-01-14 11:10:00,11.4,11.41,11.4,11.4,73200.0,9.4124,9.4206,9.4124,9.4124,73200.0
2011-01-14 11:15:00,11.4,11.42,11.4,11.4,49600.0,9.4124,9.4289,9.4124,9.4124,49600.0
2011-01-14 11:20:00,11.4,11.41,11.4,11.4,42800.0,9.4124,9.4206,9.4124,9.4124,42800.0
2011-01-14 11:25:00,11.4,11.42,11.4,11.42,27600.0,9.4124,9.4289,9.4124,9.4289,27600.0
2011-01-14 11:30:00,11.42,11.44,11.42,11.44,83600.0,9.4289,9.4454,9.4289,9.4454,83600.0
2011-01-14 11:35:00,11.44,11.46,11.44,11.46,280400.0,9.4454,9.4619,9.4454,9.4619,280400.0
2011-01-14 11:40:00,11.46,11.47,11.46,11.46,52000.0,9.4619,9.4702,9.4619,9.4619,52000.0
2011-01-14 11:45:00,11.47,11.48,11.47,11.48,84800.0,9.4702,9.4784,9.4702,9.4784,84800.0
2011-01-14 11:50:00,11.48,11.49,11.47,11.49,106800.0,9.4784,9.4867,9.4702,9.4867,106800.0
2011-01-14 11:55:00,11.49,11.49,11.46,11.47,104400.0,9.4867,9.4867,9.4619,9.4702,104400.0
2011-01-14 12:00:00,11.46,11.46,11.45,11.46,101200.0,9.4619,9.4619,9.4537,9.4619,101200.0
2011-01-14 12:05:00,11.47,11.47,11.46,11.46,36000.0,9.4702,9.4702,9.4619,9.4619,36000.0
2011-01-14 12:10:00,11.46,11.48,11.46,11.47,93200.0,9.4619,9.4784,9.4619,9.4702,93200.0
2011-01-14 12:15:00,11.47,11.47,11.47,11.47,56000.0,9.4702,9.4702,9.4702,9.4702,56000.0
2011-01-14 12:20:00,11.47,11.49,11.47,11.48,106000.0,9.4702,9.4867,9.4702,9.4784,106000.0
2011-01-14 12:25:00,11.48,11.49,11.47,11.48,99200.0,9.4784,9.4867,9.4702,9.4784,99200.0
2011-01-14 12:30:00,11.48,11.49,11.47,11.48,52800.0,9.4784,9.4867,9.4702,9.4784,52800.0
2011-01-14 12:35:00,11.49,11.49,11.48,11.49,42000.0,9.4867,9.4867,9.4784,9.4867,42000.0
2011-01-14 12:40:00,11.49,11.5,11.49,11.5,105200.0,9.4867,9.4949,9.4867,9.4949,105200.0
2011-01-14 12:45:00,11.49,11.5,11.49,11.5,203600.0,9.4867,9.4949,9.4867,9.4949,203600.0
2011-01-14 12:50:00,11.49,11.5,11.49,11.5,38000.0,9.4867,9.4949,9.4867,9.4949,38000.0
2011-01-14 12:55:00,11.5,11.5,11.48,11.48,120000.0,9.4949,9.4949,9.4784,9.4784,120000.0
2011-01-14 13:00:00,11.48,11.49,11.48,11.49,38800.0,9.4784,9.4867,9.4784,9.4867,38800.0
2011-01-14 13:05:00,11.49,11.49,11.49,11.49,40800.0,9.4867,9.4867,9.4867,9.4867,40800.0
2011-01-14 13:10:00,11.49,11.49,11.48,11.49,42000.0,9.4867,9.4867,9.4784,9.4867,42000.0
2011-01-14 13:15:00,11.49,11.49,11.49,11.49,37200.0,9.4867,9.4867,9.4867,9.4867,37200.0
2011-01-14 13:20:00,11.49,11.5,11.49,11.49,39600.0,9.4867,9.4949,9.4867,9.4867,39600.0
2011-01-14 13:25:00,11.49,11.5,11.49,11.49,60800.0,9.4867,9.4949,9.4867,9.4867,60800.0
2011-01-14 13:30:00,11.49,11.5,11.49,11.5,42800.0,9.4867,9.4949,9.4867,9.4949,42800.0
2011-01-14 13:35:00,11.5,11.5,11.49,11.49,38400.0,9.4949,9.4949,9.4867,9.4867,38400.0
2011-01-14 13:40:00,11.49,11.5,11.49,11.5,47600.0,9.4867,9.4949,9.4867,9.4949,47600.0
2011-01-14 13:45:00,11.49,11.5,11.49,11.49,45200.0,9.4867,9.4949,9.4867,9.4867,45200.0
2011-01-14 13:50:00,11.49,11.49,11.48,11.49,54800.0,9.4867,9.4867,9.4784,9.4867,54800.0
2011-01-14 13:55:00,11.49,11.5,11.48,11.48,97600.0,9.4867,9.4949,9.4784,9.4784,97600.0
2011-01-14 14:00:00,11.48,11.49,11.48,11.49,32800.0,9.4784,9.4867,9.4784,9.4867,32800.0
2011-01-14 14:05:00,11.49,11.5,11.49,11.49,115200.0,9.4867,9.4949,9.4867,9.4867,115200.0
2011-01-14 14:10:00,11.49,11.5,11.49,11.49,51200.0,9.4867,9.4949,9.4867,9.4867,51200.0
2011-01-14 14:15:00,11.49,11.49,11.49,11.49,50000.0,9.4867,9.4867,9.4867,9.4867,50000.0
2011-01-14 14:20:00,11.49,11.49,11.48,11.49,55200.0,9.4867,9.4867,9.4784,9.4867,55200.0
2011-01-14 14:25:00,11.49,11.49,11.49,11.49,30800.0,9.4867,9.4867,9.4867,9.4867,30800.0
2011-01-14 14:30:00,11.49,11.5,11.49,11.5,77200.0,9.4867,9.4949,9.4867,9.4949,77200.0
2011-01-14 14:35:00,11.5,11.5,11.47,11.48,105200.0,9.4949,9.4949,9.4702,9.4784,105200.0
2011-01-14 14:40:00,11.48,11.49,11.48,11.48,44400.0,9.4784,9.4867,9.4784,9.4784,44400.0
2011-01-14 14:45:00,11.48,11.49,11.48,11.49,28400.0,9.4784,9.4867,9.4784,9.4867,28400.0
2011-01-14 14:50:00,11.49,11.49,11.48,11.48,84000.0,9.4867,9.4867,9.4784,9.4784,84000.0
2011-01-14 14:55:00,11.48,11.49,11.48,11.49,38400.0,9.4784,9.4867,9.4784,9.4867,38400.0
2011-01-14 15:00:00,11.49,11.49,11.48,11.49,77200.0,9.4867,9.4867,9.4784,9.4867,77200.0
2011-01-14 15:05:00,11.49,11.49,11.49,11.49,60800.0,9.4867,9.4867,9.4867,9.4867,60800.0
2011-01-14 15:10:00,11.49,11.5,11.49,11.5,64000.0,9.4867,9.4949,9.4867,9.4949,64000.0
2011-01-14 15:15:00,11.5,11.5,11.49,11.5,272000.0,9.4949,9.4949,9.4867,9.4949,272000.0
2011-01-14 15:20:00,11.5,11.52,11.5,11.51,215200.0,9.4949,9.5115,9.4949,9.5032,215200.0
2011-01-14 15:25:00,11.51,11.52,11.51,11.51,132400.0,9.5032,9.5115,9.5032,9.5032,132400.0
2011-01-14 15:30:00,11.51,11.52,11.51,11.51,249600.0,9.5032,9.5115,9.5032,9.5032,249600.0
2011-01-14 15:35:00,11.51,11.51,11.5,11.5,140400.0,9.5032,9.5032,9.4949,9.4949,140400.0
2011-01-14 15:40:00,11.5,11.5,11.48,11.49,155600.0,9.4949,9.4949,9.4784,9.4867,155600.0
2011-01-14 15:45:00,11.49,11.5,11.48,11.49,280000.0,9.4867,9.4949,9.4784,9.4867,280000.0
2011-01-14 15:50:00,11.49,11.49,11.48,11.49,326000.0,9.4867,9.4867,9.4784,9.4867,326000.0
2011-01-14 15:55:00,11.49,11.5,11.49,11.5,489200.0,9.4867,9.4949,9.4867,9.4949,489200.0
2011-01-18 09:30:00,11.45,11.52,11.45,11.52,172400.0,9.4537,9.5115,9.4537,9.5115,172400.0
2011-01-18 09:35:00,11.52,11.54,11.5,11.51,88800.0,9.5115,9.528,9.4949,9.5032,88800.0
2011-01-18 09:40:00,11.51,11.52,11.5,11.51,55600.0,9.5032,9.5115,9.4949,9.5032,55600.0
2011-01-18 09:45:00,11.5,11.51,11.5,11.5,54800.0,9.4949,9.5032,9.4949,9.4949,54800.0
2011-01-18 09:50:00,11.5,11.51,11.49,11.49,85600.0,9.4949,9.5032,9.4867,9.4867,85600.0
2011-01-18 09:55:00,11.49,11.51,11.47,11.47,163600.0,9.4867,9.5032,9.4702,9.4702,163600.0
2011-01-18 10:00:00,11.47,11.48,11.45,11.48,151600.0,9.4702,9.4784,9.4537,9.4784,151600.0
2011-01-18 10:05:00,11.48,11.49,11.47,11.48,117600.0,9.4784,9.4867,9.4702,9.4784,117600.0
2011-01-18 10:10:00,11.48,11.49,11.47,11.49,232800.0,9.4784,9.4867,9.4702,9.4867,232800.0
2011-01-18 10:15:00,11.48,11.52,11.48,11.52,151200.0,9.4784,9.5115,9.4784,9.5115,151200.0
2011-01-18 10:20:00,11.53,11.54,11.5,11.5,74800.0,9.5197,9.528,9.4949,9.4949,74800.0
2011-01-18 10:25:00,11.51,11.52,11.5,11.5,81200.0,9.5032,9.5115,9.4949,9.4949,81200.0
2011-01-18 10:30:00,11.5,11.51,11.49,11.5,142000.0,9.4949,9.5032,9.4867,9.4949,142000.0
2011-01-18 10:35:00,11.5,11.5,11.49,11.5,88400.0,9.4949,9.4949,9.4867,9.4949,88400.0
2011-01-18 10:40:00,11.5,11.51,11.49,11.5,98000.0,9.4949,9.5032,9.4867,9.4949,98000.0
2011-01-18 10:45:00,11.5,11.51,11.49,11.5,222400.0,9.4949,9.5032,9.4867,9.4949,222400.0
2011-01-18 10:50:00,11.5,11.5,11.49,11.49,74400.0,9.4949,9.4949,9.4867,9.4867,74400.0
2011-01-18 10:55:00,11.49,11.49,11.48,11.49,50800.0,9.4867,9.4867,9.4784,9.4867,50800.0
2011-01-18 11:00:00,11.49,11.52,11.49,11.52,88800.0,9.4867,9.5115,9.4867,9.5115,88800.0
2011-01-18 11:05:00,11.52,11.53,11.51,11.51,100400.0,9.5115,9.5197,9.5032,9.5032,100400.0
2011-01-18 11:10:00,11.51,11.51,11.5,11.5,108400.0,9.5032,9.5032,9.4949,9.4949,108400.0
2011-01-18 11:15:00,11.51,11.53,11.5,11.53,78000.0,9.5032,9.5197,9.4949,9.5197,78000.0
2011-01-18 11:20:00,11.53,11.55,11.53,11.54,71600.0,9.5197,9.5362,9.5197,9.528,71600.0
2011-01-18 11:25:00,11.55,11.55,11.53,11.54,63600.0,9.5362,9.5362,9.5197,9.528,63600.0
2011-01-18 11:30:00,11.54,11.54,11.53,11.54,64800.0,9.528,9.528,9.5197,9.528,64800.0
2011-01-18 11:35:00,11.54,11.55,11.54,11.54,48000.0,9.528,9.5362,9.528,9.528,48000.0
2011-01-18 11:40:00,11.55,11.55,11.54,11.55,70400.0,9.5362,9.5362,9.528,9.5362,70400.0
2011-01-18 11:45:00,11.55,11.55,11.53,11.53,52000.0,9.5362,9.5362,9.5197,9.5197,52000.0
2011-01-18 11:50:00,11.53,11.53,11.51,11.51,64000.0,9.5197,9.5197,9.5032,9.5032,64000.0
2011-01-18 11:55:00,11.51,11.51,11.5,11.51,180800.0,9.5032,9.5032,9.4949,9.5032,180800.0
2011-01-18 12:00:00,11.51,11.51,11.51,11.51,38400.0,9.5032,9.5032,9.5032,9.5032,38400.0
2011-01-18 12:05:00,11.51,11.51,11.5,11.5,63200.0,9.5032,9.5032,9.4949,9.4949,63200.0
2011-01-18 12:10:00,11.51,11.51,11.51,11.51,15200.0,9.5032,9.5032,9.5032,9.5032,15200.0
2011-01-18 12:15:00,11.51,11.52,11.5,11.5,67200.0,9.5032,9.5115,9.4949,9.4949,67200.0
2011-01-18 12:20:00,11.5,11.51,11.5,11.51,70400.0,9.4949,9.5032,9.4949,9.5032,70400.0
2011-01-18 12:25:00,11.51,11.51,11.5,11.5,74800.0,9.5032,9.5032,9.4949,9.4949,74800.0
2011-01-18 12:30:00,11.5,11.51,11.5,11.51,34000.0,9.4949,9.5032,9.4949,9.5032,34000.0
2011-01-18 12:35:00,11.51,11.51,11.51,11.51,19200.0,9.5032,9.5032,9.5032,9.5032,19200.0
2011-01-18 12:40:00,11.51,11.51,11.5,11.5,58800.0,9.5032,9.5032,9.4949,9.4949,58800.0
2011-01-18 12:45:00,11.5,11.51,11.5,11.51,36400.0,9.4949,9.5032,9.4949,9.5032,36400.0
2011-01-18 12:50:00,11.51,11.51,11.5,11.51,71600.0,9.5032,9.5032,9.4949,9.5032,71600.0
2011-01-18 12:55:00,11.51,11.53,11.51,11.52,124000.0,9.5032,9.5197,9.5032,9.5115,124000.0
2011-01-18 13:00:00,11.52,11.53,11.52,11.52,24400.0,9.5115,9.5197,9.5115,9.5115,24400.0
2011-01-18 13:05:00,11.52,11.52,11.51,11.51,42400.0,9.5115,9.5115,9.5032,9.5032,42400.0
2011-01-18 13:10:00,11.51,11.52,11.51,11.52,35200.0,9.5032,9.5115,9.5032,9.5115,35200.0
2011-01-18 13:15:00,11.51,11.52,11.51,11.51,17600.0,9.5032,9.5115,9.5032,9.5032,17600.0
2011-01-18 13:20:00,11.52,11.52,11.51,11.52,58800.0,9.5115,9.5115,9.5032,9.5115,58800.0
2011-01-18 13:25:00,11.52,11.52,11.51,11.52,22400.0,9.5115,9.5115,9.5032,9.5115,22400.0
2011-01-18 13:30:00,11.52,11.53,11.52,11.52,38400.0,9.5115,9.5197,9.5115,9.5115,38400.0
2011-01-18 13:35:00,11.53,11.53,11.52,11.52,63600.0,9.5197,9.5197,9.5115,9.5115,63600.0
2011-01-18 13:40:00,11.53,11.53,11.52,11.53,34000.0,9.5197,9.5197,9.5115,9.5197,34000.0
2011-01-18 13:45:00,11.53,11.53,11.53,11.53,59200.0,9.5197,9.5197,9.5197,9.5197,59200.0
2011-01-18 13:50:00,11.52,11.54,11.52,11.54,30800.0,9.5115,9.528,9.5115,9.528,30800.0
2011-01-18 13:55:00,11.54,11.54,11.53,11.54,90800.0,9.528,9.528,9.5197,9.528,90800.0
2011-01-18 14:00:00,11.53,11.54,11.53,11.53,78400.0,9.5197,9.528,9.5197,9.5197,78400.0
2011-01-18 14:05:00,11.53,11.55,11.53,11.55,45600.0,9.5197,9.5362,9.5197,9.5362,45600.0
2011-01-18 14:10:00,11.54,11.54,11.53,11.53,78800.0,9.528,9.528,9.5197,9.5197,78800.0
2011-01-18 14:15:00,11.53,11.53,11.53,11.53,40400.0,9.5197,9.5197,9.5197,9.5197,40400.0
2011-01-18 14:20:00,11.53,11.54,11.53,11.53,104000.0,9.5197,9.528,9.5197,9.5197,104000.0
2011-01-18 14:25:00,11.54,11.55,11.53,11.55,64800.0,9.528,9.5362,9.5197,9.5362,64800.0
2011-01-18 14:30:00,11.55,11.55,11.53,11.53,83200.0,9.5362,9.5362,9.5197,9.5197,83200.0
2011-01-18 14:35:00,11.53,11.54,11.53,11.54,69600.0,9.5197,9.528,9.5197,9.528,69600.0
2011-01-18 14:40:00,11.54,11.55,11.54,11.54,94000.0,9.528,9.5362,9.528,9.528,94000.0
2011-01-18 14:45:00,11.55,11.55,11.54,11.55,83600.0,9.5362,9.5362,9.528,9.5362,83600.0
2011-01-18 14:50:00,11.55,11.56,11.55,11.55,125200.0,9.5362,9.5445,9.5362,9.5362,125200.0
2011-01-18 14:55:00,11.55,11.55,11.54,11.54,84800.0,9.5362,9.5362,9.528,9.528,84800.0
2011-01-18 15:00:00,11.54,11.55,11.54,11.54,117600.0,9.528,9.5362,9.528,9.528,117600.0
2011-01-18 15:05:00,11.54,11.54,11.53,11.53,136000.0,9.528,9.528,9.5197,9.5197,136000.0
2011-01-18 15:10:00,11.53,11.53,11.53,11.53,148400.0,9.5197,9.5197,9.5197,9.5197,148400.0
2011-01-18 15:15:00,11.53,11.53,11.53,11.53,115200.0,9.5197,9.5197,9.5197,9.5197,115200.0
2011-01-18 15:20:00,11.53,11.54,11.53,11.54,109600.0,9.5197,9.528,9.5197,9.528,109600.0
2011-01-18 15:25:00,11.54,11.55,11.54,11.55,190400.0,9.528,9.5362,9.528,9.5362,190400.0
2011-01-18 15:30:00,11.55,11.55,11.54,11.54,164400.0,9.5362,9.5362,9.528,9.528,164400.0
2011-01-18 15:35:00,11.54,11.55,11.54,11.55,137600.0,9.528,9.5362,9.528,9.5362,137600.0
2011-01-18 15:40:00,11.55,11.55,11.54,11.55,245600.0,9.5362,9.5362,9.528,9.5362,245600.0
2011-01-18 15:45:00,11.55,11.55,11.54,11.55,426400.0,9.5362,9.5362,9.528,9.5362,426400.0
2011-01-18 15:50:00,11.55,11.55,11.54,11.54,250000.0,9.5362,9.5362,9.528,9.528,250000.0
2011-01-18 15:55:00,11.54,11.55,11.54,11.54,310000.0,9.528,9.5362,9.528,9.528,310000.0
2011-01-19 09:30:00,11.55,11.61,11.55,11.6,168400.0,9.5362,9.5858,9.5362,9.5775,168400.0
2011-01-19 09:35:00,11.6,11.63,11.57,11.6,220400.0,9.5775,9.6023,9.5527,9.5775,220400.0
2011-01-19 09:40:00,11.6,11.6,11.54,11.58,123600.0,9.5775,9.5775,9.528,9.561,123600.0
2011-01-19 09:45:00,11.58,11.59,11.55,11.55,169600.0,9.561,9.5693,9.5362,9.5362,169600.0
2011-01-19 09:50:00,11.56,11.58,11.55,11.58,242400.0,9.5445,9.561,9.5362,9.561,242400.0
2011-01-19 09:55:00,11.58,11.61,11.57,11.6,244000.0,9.561,9.5858,9.5527,9.5775,244000.0
2011-01-19 10:00:00,11.59,11.61,11.58,11.59,278000.0,9.5693,9.5858,9.561,9.5693,278000.0
2011-01-19 10:05:00,11.59,11.61,11.58,11.61,152000.0,9.5693,9.5858,9.561,9.5858,152000.0
2011-01-19 10:10:00,11.61,11.63,11.6,11.62,171200.0,9.5858,9.6023,9.5775,9.594,171200.0
2011-01-19 10:15:00,11.62,11.64,11.62,11.63,200800.0,9.594,9.6105,9.594,9.6023,200800.0
2011-01-19 10:20:00,11.63,11.65,11.61,11.62,253600.0,9.6023,9.6188,9.5858,9.594,253600.0
2011-01-19 10:25:00,11.61,11.62,11.61,11.62,140400.0,9.5858,9.594,9.5858,9.594,140400.0
2011-01-19 10:30:00,11.62,11.63,11.62,11.63,72400.0,9.594,9.6023,9.594,9.6023,72400.0
2011-01-19 10:35:00,11.63,11.64,11.62,11.63,200000.0,9.6023,9.6105,9.594,9.6023,200000.0
2011-01-19 10:40:00,11.63,11.63,11.61,11.62,172400.0,9.6023,9.6023,9.5858,9.594,172400.0
2011-01-19 10:45:00,11.62,11.62,11.61,11.62,150400.0,9.594,9.594,9.5858,9.594,150400.0
2011-01-19 10:50:00,11.62,11.62,11.6,11.61,77200.0,9.594,9.594,9.5775,9.5858,77200.0
2011-01-19 10:55:00,11.61,11.61,11.59,11.61,116000.0,9.5858,9.5858,9.5693,9.5858,116000.0
2011-01-19 11:00:00,11.61,11.61,11.61,11.61,161600.0,9.5858,9.5858,9.5858,9.5858,161600.0
2011-01-19 11:05:00,11.61,11.63,11.61,11.61,136000.0,9.5858,9.6023,9.5858,9.5858,136000.0
2011-01-19 11:10:00,11.62,11.62,11.6,11.6,167200.0,9.594,9.594,9.5775,9.5775,167200.0
2011-01-19 11:15:00,11.6,11.62,11.6,11.61,182400.0,9.5775,9.594,9.5775,9.5858,182400.0
2011-01-19 11:20:00,11.61,11.62,11.61,11.62,144800.0,9.5858,9.594,9.5858,9.594,144800.0
2011-01-19 11:25:00,11.62,11.63,11.62,11.63,93600.0,9.594,9.6023,9.594,9.6023,93600.0
2011-01-19 11:30:00,11.63,11.63,11.62,11.63,106400.0,9.6023,9.6023,9.594,9.6023,106400.0
2011-01-19 11:35:00,11.63,11.63,11.63,11.63,52000.0,9.6023,9.6023,9.6023,9.6023,52000.0
2011-01-19 11:40:00,11.63,11.63,11.63,11.63,128400.0,9.6023,9.6023,9.6023,9.6023,128400.0
2011-01-19 11:45:00,11.63,11.63,11.63,11.63,28800.0,9.6023,9.6023,9.6023,9.6023,28800.0
2011-01-19 11:50:00,11.63,11.64,11.63,11.64,105200.0,9.6023,9.6105,9.6023,9.6105,105200.0
2011-01-19 11:55:00,11.64,11.65,11.63,11.65,117200.0,9.6105,9.6188,9.6023,9.6188,117200.0
2011-01-19 12:00:00,11.65,11.65,11.64,11.64,58000.0,9.6188,9.6188,9.6105,9.6105,58000.0
2011-01-19 12:05:00,11.64,11.64,11.64,11.64,64400.0,9.6105,9.6105,9.6105,9.6105,64400.0
2011-01-19 12:10:00,11.64,11.65,11.64,11.64,102400.0,9.6105,9.6188,9.6105,9.6105,102400.0
2011-01-19 12:15:00,11.64,11.64,11.63,11.63,128800.0,9.6105,9.6105,9.6023,9.6023,128800.0
2011-01-19 12:20:00,11.63,11.64,11.63,11.64,107600.0,9.6023,9.6105,9.6023,9.6105,107600.0
2011-01-19 12:25:00,11.64,11.64,11.63,11.64,128400.0,9.6105,9.6105,9.6023,9.6105,128400.0
2011-01-19 12:30:00,11.64,11.64,11.63,11.64,256400.0,9.6105,9.6105,9.6023,9.6105,256400.0
2011-01-19 12:35:00,11.64,11.66,11.64,11.66,270800.0,9.6105,9.627,9.6105,9.627,270800.0
2011-01-19 12:40:00,11.65,11.66,11.64,11.64,255600.0,9.6188,9.627,9.6105,9.6105,255600.0
2011-01-19 12:45:00,11.64,11.64,11.63,11.64,212800.0,9.6105,9.6105,9.6023,9.6105,212800.0
2011-01-19 12:50:00,11.64,11.65,11.64,11.65,133200.0,9.6105,9.6188,9.6105,9.6188,133200.0
2011-01-19 12:55:00,11.65,11.65,11.64,11.64,120400.0,9.6188,9.6188,9.6105,9.6105,120400.0
2011-01-19 13:00:00,11.64,11.64,11.64,11.64,92400.0,9.6105,9.6105,9.6105,9.6105,92400.0
2011-01-19 13:05:00,11.64,11.65,11.64,11.64,104000.0,9.6105,9.6188,9.6105,9.6105,104000.0
2011-01-19 13:10:00,11.64,11.64,11.64,11.64,76000.0,9.6105,9.6105,9.6105,9.6105,76000.0
2011-01-19 13:15:00,11.64,11.65,11.64,11.65,36400.0,9.6105,9.6188,9.6105,9.6188,36400.0
2011-01-19 13:20:00,11.65,11.66,11.65,11.66,103600.0,9.6188,9.627,9.6188,9.627,103600.0
2011-01-19 13:25:00,11.66,11.67,11.66,11.66,131600.0,9.627,9.6353,9.627,9.627,131600.0
2011-01-19 13:30:00,11.66,11.68,11.66,11.67,68400.0,9.627,9.6436,9.627,9.6353,68400.0
2011-01-19 13:35:00,11.68,11.68,11.67,11.67,52400.0,9.6436,9.6436,9.6353,9.6353,52400.0
2011-01-19 13:40:00,11.67,11.68,11.67,11.67,64000.0,9.6353,9.6436,9.6353,9.6353,64000.0
2011-01-19 13:45:00,11.68,11.68,11.67,11.68,132000.0,9.6436,9.6436,9.6353,9.6436,132000.0
2011-01-19 13:50:00,11.68,11.7,11.68,11.7,229200.0,9.6436,9.6601,9.6436,9.6601,229200.0
2011-01-19 13:55:00,11.7,11.71,11.7,11.71,329600.0,9.6601,9.6683,9.6601,9.6683,329600.0
2011-01-19 14:00:00,11.71,11.72,11.7,11.7,387200.0,9.6683,9.6766,9.6601,9.6601,387200.0
2011-01-19 14:05:00,11.7,11.72,11.7,11.72,314400.0,9.6601,9.6766,9.6601,9.6766,314400.0
2011-01-19 14:10:00,11.72,11.73,11.71,11.72,563200.0,9.6766,9.6848,9.6683,9.6766,563200.0
2011-01-19 14:15:00,11.72,11.73,11.72,11.72,241600.0,9.6766,9.6848,9.6766,9.6766,241600.0
2011-01-19 14:20:00,11.72,11.74,11.72,11.73,223600.0,9.6766,9.6931,9.6766,9.6848,223600.0
2011-01-19 14:25:00,11.73,11.74,11.72,11.72,223200.0,9.6848,9.6931,9.6766,9.6766,223200.0
2011-01-19 14:30:00,11.72,11.72,11.71,11.71,328400.0,9.6766,9.6766,9.6683,9.6683,328400.0
2011-01-19 14:35:00,11.71,11.71,11.7,11.71,431600.0,9.6683,9.6683,9.6601,9.6683,431600.0
2011-01-19 14:40:00,11.71,11.72,11.7,11.71,418800.0,9.6683,9.6766,9.6601,9.6683,418800.0
2011-01-19 14:45:00,11.71,11.71,11.7,11.7,142400.0,9.6683,9.6683,9.6601,9.6601,142400.0
2011-01-19 14:50:00,11.7,11.71,11.69,11.71,543600.0,9.6601,9.6683,9.6518,9.6683,543600.0
2011-01-19 14:55:00,11.71,11.72,11.71,11.72,348800.0,9.6683,9.6766,9.6683,9.6766,348800.0
2011-01-19 15:00:00,11.72,11.72,11.7,11.71,307200.0,9.6766,9.6766,9.6601,9.6683,307200.0
2011-01-19 15:05:00,11.71,11.71,11.7,11.7,217600.0,9.6683,9.6683,9.6601,9.6601,217600.0
2011-01-19 15:10:00,11.7,11.71,11.7,11.71,206000.0,9.6601,9.6683,9.6601,9.6683,206000.0
2011-01-19 15:15:00,11.71,11.72,11.7,11.72,361200.0,9.6683,9.6766,9.6601,9.6766,361200.0
2011-01-19 15:20:00,11.72,11.72,11.72,11.72,131600.0,9.6766,9.6766,9.6766,9.6766,131600.0
2011-01-19 15:25:00,11.72,11.74,11.72,11.74,484800.0,9.6766,9.6931,9.6766,9.6931,484800.0
2011-01-19 15:30:00,11.74,11.74,11.72,11.73,370400.0,9.6931,9.6931,9.6766,9.6848,370400.0
2011-01-19 15:35:00,11.73,11.73,11.72,11.73,439600.0,9.6848,9.6848,9.6766,9.6848,439600.0
2011-01-19 15:40:00,11.73,11.73,11.7,11.71,434800.0,9.6848,9.6848,9.6601,9.6683,434800.0
2011-01-19 15:45:00,11.71,11.71,11.69,11.69,400800.0,9.6683,9.6683,9.6518,9.6518,400800.0
2011-01-19 15:50:00,11.69,11.7,11.69,11.69,379600.0,9.6518,9.6601,9.6518,9.6518,379600.0
2011-01-19 15:55:00,11.69,11.69,11.68,11.69,886400.0,9.6518,9.6518,9.6436,9.6518,886400.0
2011-01-20 09:30:00,11.65,11.71,11.64,11.68,581600.0,9.6188,9.6683,9.6105,9.6436,581600.0
2011-01-20 09:35:00,11.68,11.68,11.63,11.66,213600.0,9.6436,9.6436,9.6023,9.627,213600.0
2011-01-20 09:40:00,11.66,11.69,11.63,11.69,399600.0,9.627,9.6518,9.6023,9.6518,399600.0
2011-01-20 09:45:00,11.68,11.75,11.67,11.75,482800.0,9.6436,9.7014,9.6353,9.7014,482800.0
2011-01-20 09:50:00,11.75,11.77,11.73,11.75,519200.0,9.7014,9.7179,9.6848,9.7014,519200.0
2011-01-20 09:55:00,11.74,11.75,11.71,11.72,264000.0,9.6931,9.7014,9.6683,9.6766,264000.0
2011-01-20 10:00:00,11.72,11.78,11.7,11.78,394400.0,9.6766,9.7261,9.6601,9.7261,394400.0
2011-01-20 10:05:00,11.78,11.8,11.76,11.77,322000.0,9.7261,9.7426,9.7096,9.7179,322000.0
2011-01-20 10:10:00,11.77,11.77,11.74,11.74,92800.0,9.7179,9.7179,9.6931,9.6931,92800.0
2011-01-20 10:15:00,11.74,11.75,11.72,11.73,202800.0,9.6931,9.7014,9.6766,9.6848,202800.0
2011-01-20 10:20:00,11.73,11.75,11.72,11.74,158800.0,9.6848,9.7014,9.6766,9.6931,158800.0
2011-01-20 10:25:00,11.74,11.75,11.72,11.74,135600.0,9.6931,9.7014,9.6766,9.6931,135600.0
2011-01-20 10:30:00,11.74,11.75,11.72,11.75,160400.0,9.6931,9.7014,9.6766,9.7014,160400.0
2011-01-20 10:35:00,11.75,11.8,11.75,11.79,246000.0,9.7014,9.7426,9.7014,9.7344,246000.0
2011-01-20 10:40:00,11.79,11.79,11.77,11.79,141200.0,9.7344,9.7344,9.7179,9.7344,141200.0
2011-01-20 10:45:00,11.79,11.79,11.76,11.77,224800.0,9.7344,9.7344,9.7096,9.7179,224800.0
2011-01-20 10:50:00,11.77,11.77,11.73,11.74,250800.0,9.7179,9.7179,9.6848,9.6931,250800.0
2011-01-20 10:55:00,11.74,11.75,11.74,11.74,93600.0,9.6931,9.7014,9.6931,9.6931,93600.0
2011-01-20 11:00:00,11.74,11.75,11.72,11.72,95200.0,9.6931,9.7014,9.6766,9.6766,95200.0
2011-01-20 11:05:00,11.72,11.72,11.7,11.71,139600.0,9.6766,9.6766,9.6601,9.6683,139600.0
2011-01-20 11:10:00,11.71,11.72,11.71,11.72,190800.0,9.6683,9.6766,9.6683,9.6766,190800.0
2011-01-20 11:15:00,11.72,11.72,11.7,11.71,232000.0,9.6766,9.6766,9.6601,9.6683,232000.0
2011-01-20 11:20:00,11.71,11.72,11.7,11.71,101600.0,9.6683,9.6766,9.6601,9.6683,101600.0
2011-01-20 11:25:00,11.72,11.72,11.68,11.68,99200.0,9.6766,9.6766,9.6436,9.6436,99200.0
2011-01-20 11:30:00,11.68,11.69,11.65,11.66,186000.0,9.6436,9.6518,9.6188,9.627,186000.0
2011-01-20 11:35:00,11.66,11.67,11.65,11.65,166400.0,9.627,9.6353,9.6188,9.6188,166400.0
2011-01-20 11:40:00,11.65,11.65,11.62,11.62,159600.0,9.6188,9.6188,9.594,9.594,159600.0
2011-01-20 11:45:00,11.63,11.66,11.61,11.65,155600.0,9.6023,9.627,9.5858,9.6188,155600.0
2011-01-20 11:50:00,11.65,11.66,11.65,11.65,83200.0,9.6188,9.627,9.6188,9.6188,83200.0
2011-01-20 11:55:00,11.65,11.69,11.65,11.69,164000.0,9.6188,9.6518,9.6188,9.6518,164000.0
2011-01-20 12:00:00,11.69,11.69,11.67,11.67,138000.0,9.6518,9.6518,9.6353,9.6353,138000.0
2011-01-20 12:05:00,11.67,11.69,11.67,11.69,85600.0,9.6353,9.6518,9.6353,9.6518,85600.0
2011-01-20 12:10:00,11.68,11.7,11.68,11.7,177600.0,9.6436,9.6601,9.6436,9.6601,177600.0
2011-01-20 12:15:00,11.7,11.71,11.7,11.7,118000.0,9.6601,9.6683,9.6601,9.6601,118000.0
2011-01-20 12:20:00,11.7,11.71,11.69,11.7,107600.0,9.6601,9.6683,9.6518,9.6601,107600.0
2011-01-20 12:25:00,11.71,11.71,11.68,11.68,53200.0,9.6683,9.6683,9.6436,9.6436,53200.0
2011-01-20 12:30:00,11.68,11.7,11.68,11.7,120800.0,9.6436,9.6601,9.6436,9.6601,120800.0
2011-01-20 12:35:00,11.7,11.7,11.69,11.7,41200.0,9.6601,9.6601,9.6518,9.6601,41200.0
2011-01-20 12:40:00,11.7,11.7,11.68,11.69,66400.0,9.6601,9.6601,9.6436,9.6518,66400.0
2011-01-20 12:45:00,11.69,11.7,11.68,11.7,33200.0,9.6518,9.6601,9.6436,9.6601,33200.0
2011-01-20 12:50:00,11.7,11.7,11.69,11.7,104400.0,9.6601,9.6601,9.6518,9.6601,104400.0
2011-01-20 12:55:00,11.7,11.72,11.69,11.72,156800.0,9.6601,9.6766,9.6518,9.6766,156800.0
2011-01-20 13:00:00,11.72,11.72,11.71,11.72,76400.0,9.6766,9.6766,9.6683,9.6766,76400.0
2011-01-20 13:05:00,11.72,11.74,11.72,11.74,88000.0,9.6766,9.6931,9.6766,9.6931,88000.0
2011-01-20 13:10:00,11.74,11.74,11.72,11.73,65200.0,9.6931,9.6931,9.6766,9.6848,65200.0
2011-01-20 13:15:00,11.73,11.74,11.73,11.73,51200.0,9.6848,9.6931,9.6848,9.6848,51200.0
2011-01-20 13:20:00,11.73,11.74,11.72,11.72,120800.0,9.6848,9.6931,9.6766,9.6766,120800.0
2011-01-20 13:25:00,11.72,11.74,11.72,11.74,85200.0,9.6766,9.6931,9.6766,9.6931,85200.0
2011-01-20 13:30:00,11.73,11.74,11.73,11.73,38400.0,9.6848,9.6931,9.6848,9.6848,38400.0
2011-01-20 13:35:00,11.73,11.74,11.72,11.73,66400.0,9.6848,9.6931,9.6766,9.6848,66400.0
2011-01-20 13:40:00,11.73,11.74,11.72,11.72,58000.0,9.6848,9.6931,9.6766,9.6766,58000.0
2011-01-20 13:45:00,11.72,11.74,11.72,11.73,64000.0,9.6766,9.6931,9.6766,9.6848,64000.0
2011-01-20 13:50:00,11.73,11.74,11.72,11.73,82400.0,9.6848,9.6931,9.6766,9.6848,82400.0
2011-01-20 13:55:00,11.73,11.74,11.72,11.73,121600.0,9.6848,9.6931,9.6766,9.6848,121600.0
2011-01-20 14:00:00,11.73,11.73,11.72,11.73,76000.0,9.6848,9.6848,9.6766,9.6848,76000.0
2011-01-20 14:05:00,11.73,11.75,11.73,11.74,108000.0,9.6848,9.7014,9.6848,9.6931,108000.0
2011-01-20 14:10:00,11.74,11.78,11.74,11.77,438000.0,9.6931,9.7261,9.6931,9.7179,438000.0
2011-01-20 14:15:00,11.77,11.77,11.76,11.77,116800.0,9.7179,9.7179,9.7096,9.7179,116800.0
2011-01-20 14:20:00,11.77,11.78,11.76,11.76,136800.0,9.7179,9.7261,9.7096,9.7096,136800.0
2011-01-20 14:25:00,11.76,11.78,11.75,11.78,133200.0,9.7096,9.7261,9.7014,9.7261,133200.0
2011-01-20 14:30:00,11.78,11.79,11.78,11.79,149200.0,9.7261,9.7344,9.7261,9.7344,149200.0
2011-01-20 14:35:00,11.79,11.79,11.78,11.79,101600.0,9.7344,9.7344,9.7261,9.7344,101600.0
2011-01-20 14:40:00,11.79,11.81,11.79,11.8,250400.0,9.7344,9.7509,9.7344,9.7426,250400.0
2011-01-20 14:45:00,11.8,11.8,11.79,11.8,109600.0,9.7426,9.7426,9.7344,9.7426,109600.0
2011-01-20 14:50:00,11.8,11.81,11.79,11.8,95600.0,9.7426,9.7509,9.7344,9.7426,95600.0
2011-01-20 14:55:00,11.8,11.8,11.8,11.8,153200.0,9.7426,9.7426,9.7426,9.7426,153200.0
2011-01-20 15:00:00,11.8,11.81,11.79,11.8,170800.0,9.7426,9.7509,9.7344,9.7426,170800.0
2011-01-20 15:05:00,11.8,11.81,11.8,11.8,239600.0,9.7426,9.7509,9.7426,9.7426,239600.0
2011-01-20 15:10:00,11.8,11.8,11.79,11.8,248800.0,9.7426,9.7426,9.7344,9.7426,248800.0
2011-01-20 15:15:00,11.8,11.8,11.8,11.8,198800.0,9.7426,9.7426,9.7426,9.7426,198800.0
2011-01-20 15:20:00,11.8,11.8,11.8,11.8,195600.0,9.7426,9.7426,9.7426,9.7426,195600.0
2011-01-20 15:25:00,11.8,11.8,11.79,11.79,186000.0,9.7426,9.7426,9.7344,9.7344,186000.0
2011-01-20 15:30:00,11.79,11.79,11.78,11.79,312800.0,9.7344,9.7344,9.7261,9.7344,312800.0
2011-01-20 15:35:00,11.79,11.79,11.78,11.79,178000.0,9.7344,9.7344,9.7261,9.7344,178000.0
2011-01-20 15:40:00,11.79,11.79,11.77,11.78,283200.0,9.7344,9.7344,9.7179,9.7261,283200.0
2011-01-20 15:45:00,11.78,11.78,11.76,11.76,479600.0,9.7261,9.7261,9.7096,9.7096,479600.0
2011-01-20 15:50:00,11.76,11.78,11.76,11.76,424800.0,9.7096,9.7261,9.7096,9.7096,424800.0
2011-01-20 15:55:00,11.76,11.77,11.75,11.76,1102000.0,9.7096,9.7179,9.7014,9.7096,1102000.0
2011-01-21 09:30:00,11.79,11.82,11.78,11.8,1173200.0,9.7344,9.7591,9.7261,9.7426,1173200.0
2011-01-21 09:35:00,11.8,11.81,11.76,11.77,171600.0,9.7426,9.7509,9.7096,9.7179,171600.0
2011-01-21 09:40:00,11.77,11.78,11.74,11.78,132800.0,9.7179,9.7261,9.6931,9.7261,132800.0
2011-01-21 09:45:00,11.78,11.81,11.77,11.78,198400.0,9.7261,9.7509,9.7179,9.7261,198400.0
2011-01-21 09:50:00,11.78,11.8,11.77,11.8,181200.0,9.7261,9.7426,9.7179,9.7426,181200.0
2011-01-21 09:55:00,11.8,11.84,11.79,11.84,194800.0,9.7426,9.7757,9.7344,9.7757,194800.0
2011-01-21 10:00:00,11.84,11.85,11.82,11.83,246000.0,9.7757,9.7839,9.7591,9.7674,246000.0
2011-01-21 10:05:00,11.83,11.83,11.79,11.8,134400.0,9.7674,9.7674,9.7344,9.7426,134400.0
2011-01-21 10:10:00,11.8,11.84,11.8,11.82,124400.0,9.7426,9.7757,9.7426,9.7591,124400.0
2011-01-21 10:15:00,11.82,11.83,11.81,11.81,193600.0,9.7591,9.7674,9.7509,9.7509,193600.0
2011-01-21 10:20:00,11.81,11.81,11.76,11.77,210800.0,9.7509,9.7509,9.7096,9.7179,210800.0
2011-01-21 10:25:00,11.77,11.81,11.77,11.81,98000.0,9.7179,9.7509,9.7179,9.7509,98000.0
2011-01-21 10:30:00,11.81,11.81,11.76,11.78,179600.0,9.7509,9.7509,9.7096,9.7261,179600.0
2011-01-21 10:35:00,11.78,11.8,11.78,11.79,99600.0,9.7261,9.7426,9.7261,9.7344,99600.0
2011-01-21 10:40:00,11.8,11.8,11.78,11.8,136000.0,9.7426,9.7426,9.7261,9.7426,136000.0
2011-01-21 10:45:00,11.8,11.82,11.8,11.81,164400.0,9.7426,9.7591,9.7426,9.7509,164400.0
2011-01-21 10:50:00,11.81,11.85,11.81,11.81,250000.0,9.7509,9.7839,9.7509,9.7509,250000.0
2011-01-21 10:55:00,11.81,11.82,11.81,11.81,133200.0,9.7509,9.7591,9.7509,9.7509,133200.0
2011-01-21 11:00:00,11.81,11.82,11.8,11.81,126400.0,9.7509,9.7591,9.7426,9.7509,126400.0
2011-01-21 11:05:00,11.81,11.81,11.78,11.79,68000.0,9.7509,9.7509,9.7261,9.7344,68000.0
2011-01-21 11:10:00,11.79,11.8,11.78,11.79,98400.0,9.7344,9.7426,9.7261,9.7344,98400.0
2011-01-21 11:15:00,11.79,11.8,11.77,11.78,193600.0,9.7344,9.7426,9.7179,9.7261,193600.0
2011-01-21 11:20:00,11.78,11.81,11.78,11.81,201200.0,9.7261,9.7509,9.7261,9.7509,201200.0
2011-01-21 11:25:00,11.81,11.81,11.81,11.81,80000.0,9.7509,9.7509,9.7509,9.7509,80000.0
2011-01-21 11:30:00,11.82,11.82,11.81,11.81,58800.0,9.7591,9.7591,9.7509,9.7509,58800.0
2011-01-21 11:35:00,11.81,11.81,11.8,11.8,118000.0,9.7509,9.7509,9.7426,9.7426,118000.0
2011-01-21 11:40:00,11.8,11.81,11.8,11.8,76800.0,9.7426,9.7509,9.7426,9.7426,76800.0
2011-01-21 11:45:00,11.8,11.8,11.79,11.8,162000.0,9.7426,9.7426,9.7344,9.7426,162000.0
2011-01-21 11:50:00,11.8,11.8,11.78,11.78,65200.0,9.7426,9.7426,9.7261,9.7261,65200.0
2011-01-21 11:55:00,11.78,11.81,11.78,11.81,57600.0,9.7261,9.7509,9.7261,9.7509,57600.0
2011-01-21 12:00:00,11.81,11.81,11.8,11.8,134400.0,9.7509,9.7509,9.7426,9.7426,134400.0
2011-01-21 12:05:00,11.8,11.8,11.79,11.79,34000.0,9.7426,9.7426,9.7344,9.7344,34000.0
2011-01-21 12:10:00,11.8,11.8,11.77,11.77,69600.0,9.7426,9.7426,9.7179,9.7179,69600.0
2011-01-21 12:15:00,11.77,11.79,11.77,11.78,65600.0,9.7179,9.7344,9.7179,9.7261,65600.0
2011-01-21 12:20:00,11.78,11.79,11.78,11.78,69600.0,9.7261,9.7344,9.7261,9.7261,69600.0
2011-01-21 12:25:00,11.78,11.79,11.78,11.79,43600.0,9.7261,9.7344,9.7261,9.7344,43600.0
2011-01-21 12:30:00,11.78,11.79,11.77,11.77,89200.0,9.7261,9.7344,9.7179,9.7179,89200.0
2011-01-21 12:35:00,11.77,11.78,11.77,11.77,54000.0,9.7179,9.7261,9.7179,9.7179,54000.0
2011-01-21 12:40:00,11.77,11.77,11.76,11.76,50000.0,9.7179,9.7179,9.7096,9.7096,50000.0
2011-01-21 12:45:00,11.76,11.77,11.76,11.76,82000.0,9.7096,9.7179,9.7096,9.7096,82000.0
2011-01-21 12:50:00,11.76,11.77,11.76,11.77,58800.0,9.7096,9.7179,9.7096,9.7179,58800.0
2011-01-21 12:55:00,11.77,11.78,11.77,11.77,84800.0,9.7179,9.7261,9.7179,9.7179,84800.0
2011-01-21 13:00:00,11.77,11.77,11.77,11.77,22000.0,9.7179,9.7179,9.7179,9.7179,22000.0
2011-01-21 13:05:00,11.77,11.78,11.76,11.76,88800.0,9.7179,9.7261,9.7096,9.7096,88800.0
2011-01-21 13:10:00,11.76,11.78,11.76,11.78,78800.0,9.7096,9.7261,9.7096,9.7261,78800.0
2011-01-21 13:15:00,11.78,11.81,11.78,11.81,92000.0,9.7261,9.7509,9.7261,9.7509,92000.0
2011-01-21 13:20:00,11.81,11.81,11.79,11.79,53600.0,9.7509,9.7509,9.7344,9.7344,53600.0
2011-01-21 13:25:00,11.79,11.8,11.79,11.79,54000.0,9.7344,9.7426,9.7344,9.7344,54000.0
2011-01-21 13:30:00,11.79,11.82,11.79,11.82,103600.0,9.7344,9.7591,9.7344,9.7591,103600.0
2011-01-21 13:35:00,11.82,11.82,11.81,11.82,74800.0,9.7591,9.7591,9.7509,9.7591,74800.0
2011-01-21 13:40:00,11.81,11.81,11.8,11.8,51200.0,9.7509,9.7509,9.7426,9.7426,51200.0
2011-01-21 13:45:00,11.8,11.8,11.78,11.79,53600.0,9.7426,9.7426,9.7261,9.7344,53600.0
2011-01-21 13:50:00,11.79,11.79,11.79,11.79,69600.0,9.7344,9.7344,9.7344,9.7344,69600.0
2011-01-21 13:55:00,11.79,11.81,11.79,11.81,63200.0,9.7344,9.7509,9.7344,9.7509,63200.0
2011-01-21 14:00:00,11.81,11.81,11.79,11.79,45600.0,9.7509,9.7509,9.7344,9.7344,45600.0
2011-01-21 14:05:00,11.79,11.8,11.79,11.79,53200.0,9.7344,9.7426,9.7344,9.7344,53200.0
2011-01-21 14:10:00,11.8,11.8,11.8,11.8,66800.0,9.7426,9.7426,9.7426,9.7426,66800.0
2011-01-21 14:15:00,11.8,11.8,11.8,11.8,141200.0,9.7426,9.7426,9.7426,9.7426,141200.0
2011-01-21 14:20:00,11.8,11.81,11.8,11.8,50000.0,9.7426,9.7509,9.7426,9.7426,50000.0
2011-01-21 14:25:00,11.8,11.81,11.8,11.81,75200.0,9.7426,9.7509,9.7426,9.7509,75200.0
2011-01-21 14:30:00,11.8,11.83,11.8,11.82,237600.0,9.7426,9.7674,9.7426,9.7591,237600.0
2011-01-21 14:35:00,11.82,11.83,11.82,11.82,99200.0,9.7591,9.7674,9.7591,9.7591,99200.0
2011-01-21 14:40:00,11.82,11.82,11.82,11.82,36400.0,9.7591,9.7591,9.7591,9.7591,36400.0
2011-01-21 14:45:00,11.82,11.83,11.82,11.83,104800.0,9.7591,9.7674,9.7591,9.7674,104800.0
2011-01-21 14:50:00,11.83,11.84,11.83,11.83,115200.0,9.7674,9.7757,9.7674,9.7674,115200.0
2011-01-21 14:55:00,11.83,11.83,11.82,11.82,97200.0,9.7674,9.7674,9.7591,9.7591,97200.0
2011-01-21 15:00:00,11.82,11.83,11.82,11.82,111200.0,9.7591,9.7674,9.7591,9.7591,111200.0
2011-01-21 15:05:00,11.82,11.83,11.81,11.81,98000.0,9.7591,9.7674,9.7509,9.7509,98000.0
2011-01-21 15:10:00,11.81,11.81,11.81,11.81,48800.0,9.7509,9.7509,9.7509,9.7509,48800.0
2011-01-21 15:15:00,11.81,11.83,11.81,11.82,122800.0,9.7509,9.7674,9.7509,9.7591,122800.0
2011-01-21 15:20:00,11.82,11.83,11.81,11.83,202400.0,9.7591,9.7674,9.7509,9.7674,202400.0
2011-01-21 15:25:00,11.82,11.83,11.81,11.81,111600.0,9.7591,9.7674,9.7509,9.7509,111600.0
2011-01-21 15:30:00,11.81,11.81,11.81,11.81,157200.0,9.7509,9.7509,9.7509,9.7509,157200.0
2011-01-21 15:35:00,11.81,11.82,11.81,11.82,170400.0,9.7509,9.7591,9.7509,9.7591,170400.0
2011-01-21 15:40:00,11.81,11.82,11.81,11.81,110000.0,9.7509,9.7591,9.7509,9.7509,110000.0
2011-01-21 15:45:00,11.81,11.82,11.81,11.81,227200.0,9.7509,9.7591,9.7509,9.7509,227200.0
2011-01-21 15:50:00,11.81,11.82,11.79,11.8,392000.0,9.7509,9.7591,9.7344,9.7426,392000.0
2011-01-21 15:55:00,11.8,11.81,11.79,11.8,311600.0,9.7426,9.7509,9.7344,9.7426,311600.0
2011-01-24 09:30:00,11.62,11.72,11.62,11.71,1216000.0,9.594,9.6766,9.594,9.6683,1216000.0
2011-01-24 09:35:00,11.71,11.79,11.71,11.79,427200.0,9.6683,9.7344,9.6683,9.7344,427200.0
2011-01-24 09:40:00,11.79,11.83,11.79,11.81,378400.0,9.7344,9.7674,9.7344,9.7509,378400.0
2011-01-24 09:45:00,11.82,11.82,11.78,11.81,227600.0,9.7591,9.7591,9.7261,9.7509,227600.0
2011-01-24 09:50:00,11.81,11.81,11.79,11.8,121600.0,9.7509,9.7509,9.7344,9.7426,121600.0
2011-01-24 09:55:00,11.8,11.81,11.78,11.8,124000.0,9.7426,9.7509,9.7261,9.7426,124000.0
2011-01-24 10:00:00,11.8,11.81,11.8,11.81,142000.0,9.7426,9.7509,9.7426,9.7509,142000.0
2011-01-24 10:05:00,11.81,11.83,11.81,11.81,74000.0,9.7509,9.7674,9.7509,9.7509,74000.0
2011-01-24 10:10:00,11.81,11.83,11.81,11.82,105200.0,9.7509,9.7674,9.7509,9.7591,105200.0
2011-01-24 10:15:00,11.81,11.82,11.8,11.82,111200.0,9.7509,9.7591,9.7426,9.7591,111200.0
2011-01-24 10:20:00,11.82,11.84,11.81,11.83,96800.0,9.7591,9.7757,9.7509,9.7674,96800.0
2011-01-24 10:25:00,11.83,11.85,11.83,11.85,142000.0,9.7674,9.7839,9.7674,9.7839,142000.0
2011-01-24 10:30:00,11.85,11.86,11.83,11.85,194000.0,9.7839,9.7922,9.7674,9.7839,194000.0
2011-01-24 10:35:00,11.86,11.86,11.84,11.84,122000.0,9.7922,9.7922,9.7757,9.7757,122000.0
2011-01-24 10:40:00,11.84,11.84,11.81,11.82,168800.0,9.7757,9.7757,9.7509,9.7591,168800.0
2011-01-24 10:45:00,11.82,11.84,11.82,11.84,164400.0,9.7591,9.7757,9.7591,9.7757,164400.0
2011-01-24 10:50:00,11.84,11.84,11.82,11.83,102400.0,9.7757,9.7757,9.7591,9.7674,102400.0
2011-01-24 10:55:00,11.83,11.83,11.81,11.82,94400.0,9.7674,9.7674,9.7509,9.7591,94400.0
2011-01-24 11:00:00,11.82,11.86,11.82,11.86,107600.0,9.7591,9.7922,9.7591,9.7922,107600.0
2011-01-24 11:05:00,11.86,11.86,11.85,11.85,131200.0,9.7922,9.7922,9.7839,9.7839,131200.0
2011-01-24 11:10:00,11.85,11.86,11.84,11.86,184400.0,9.7839,9.7922,9.7757,9.7922,184400.0
2011-01-24 11:15:00,11.86,11.86,11.84,11.86,54000.0,9.7922,9.7922,9.7757,9.7922,54000.0
2011-01-24 11:20:00,11.86,11.87,11.86,11.87,151200.0,9.7922,9.8004,9.7922,9.8004,151200.0
2011-01-24 11:25:00,11.87,11.88,11.87,11.88,270800.0,9.8004,9.8087,9.8004,9.8087,270800.0
2011-01-24 11:30:00,11.88,11.89,11.87,11.89,194000.0,9.8087,9.8169,9.8004,9.8169,194000.0
2011-01-24 11:35:00,11.89,11.9,11.88,11.9,172000.0,9.8169,9.8252,9.8087,9.8252,172000.0
2011-01-24 11:40:00,11.9,11.92,11.9,11.92,292400.0,9.8252,9.8417,9.8252,9.8417,292400.0
2011-01-24 11:45:00,11.92,11.92,11.91,11.92,173600.0,9.8417,9.8417,9.8335,9.8417,173600.0
2011-01-24 11:50:00,11.92,11.93,11.92,11.93,90000.0,9.8417,9.85,9.8417,9.85,90000.0
2011-01-24 11:55:00,11.93,11.94,11.92,11.92,153200.0,9.85,9.8582,9.8417,9.8417,153200.0
2011-01-24 12:00:00,11.92,11.92,11.91,11.91,114800.0,9.8417,9.8417,9.8335,9.8335,114800.0
2011-01-24 12:05:00,11.91,11.92,11.91,11.91,145200.0,9.8335,9.8417,9.8335,9.8335,145200.0
2011-01-24 12:10:00,11.91,11.92,11.91,11.91,125200.0,9.8335,9.8417,9.8335,9.8335,125200.0
2011-01-24 12:15:00,11.91,11.92,11.91,11.91,127600.0,9.8335,9.8417,9.8335,9.8335,127600.0
2011-01-24 12:20:00,11.91,11.92,11.91,11.91,88400.0,9.8335,9.8417,9.8335,9.8335,88400.0
2011-01-24 12:25:00,11.91,11.93,11.91,11.91,189200.0,9.8335,9.85,9.8335,9.8335,189200.0
2011-01-24 12:30:00,11.92,11.92,11.91,11.92,41600.0,9.8417,9.8417,9.8335,9.8417,41600.0
2011-01-24 12:35:00,11.92,11.93,11.91,11.93,72000.0,9.8417,9.85,9.8335,9.85,72000.0
2011-01-24 12:40:00,11.92,11.93,11.92,11.92,104000.0,9.8417,9.85,9.8417,9.8417,104000.0
2011-01-24 12:45:00,11.92,11.93,11.92,11.93,72000.0,9.8417,9.85,9.8417,9.85,72000.0
2011-01-24 12:50:00,11.93,11.94,11.92,11.94,126000.0,9.85,9.8582,9.8417,9.8582,126000.0
2011-01-24 12:55:00,11.94,11.94,11.93,11.94,136800.0,9.8582,9.8582,9.85,9.8582,136800.0
2011-01-24 13:00:00,11.94,11.94,11.94,11.94,83200.0,9.8582,9.8582,9.8582,9.8582,83200.0
2011-01-24 13:05:00,11.94,11.95,11.94,11.95,123200.0,9.8582,9.8665,9.8582,9.8665,123200.0
2011-01-24 13:10:00,11.95,11.96,11.95,11.95,101200.0,9.8665,9.8747,9.8665,9.8665,101200.0
2011-01-24 13:15:00,11.95,11.96,11.94,11.94,108400.0,9.8665,9.8747,9.8582,9.8582,108400.0
2011-01-24 13:20:00,11.94,11.94,11.94,11.94,39600.0,9.8582,9.8582,9.8582,9.8582,39600.0
2011-01-24 13:25:00,11.94,11.96,11.94,11.95,104400.0,9.8582,9.8747,9.8582,9.8665,104400.0
2011-01-24 13:30:00,11.95,11.96,11.95,11.95,115200.0,9.8665,9.8747,9.8665,9.8665,115200.0
2011-01-24 13:35:00,11.95,11.95,11.93,11.93,135200.0,9.8665,9.8665,9.85,9.85,135200.0
2011-01-24 13:40:00,11.93,11.94,11.92,11.94,127600.0,9.85,9.8582,9.8417,9.8582,127600.0
2011-01-24 13:45:00,11.94,11.95,11.94,11.95,108000.0,9.8582,9.8665,9.8582,9.8665,108000.0
2011-01-24 13:50:00,11.95,11.95,11.94,11.95,72000.0,9.8665,9.8665,9.8582,9.8665,72000.0
2011-01-24 13:55:00,11.95,11.95,11.94,11.94,116000.0,9.8665,9.8665,9.8582,9.8582,116000.0
2011-01-24 14:00:00,11.94,11.94,11.92,11.92,103600.0,9.8582,9.8582,9.8417,9.8417,103600.0
2011-01-24 14:05:00,11.92,11.93,11.91,11.92,110800.0,9.8417,9.85,9.8335,9.8417,110800.0
2011-01-24 14:10:00,11.92,11.93,11.92,11.93,107200.0,9.8417,9.85,9.8417,9.85,107200.0
2011-01-24 14:15:00,11.93,11.94,11.93,11.94,109600.0,9.85,9.8582,9.85,9.8582,109600.0
2011-01-24 14:20:00,11.93,11.94,11.93,11.93,117600.0,9.85,9.8582,9.85,9.85,117600.0
2011-01-24 14:25:00,11.93,11.93,11.92,11.93,134800.0,9.85,9.85,9.8417,9.85,134800.0
2011-01-24 14:30:00,11.93,11.95,11.93,11.95,91600.0,9.85,9.8665,9.85,9.8665,91600.0
2011-01-24 14:35:00,11.95,11.96,11.95,11.96,176400.0,9.8665,9.8747,9.8665,9.8747,176400.0
2011-01-24 14:40:00,11.96,11.96,11.96,11.96,155600.0,9.8747,9.8747,9.8747,9.8747,155600.0
2011-01-24 14:45:00,11.96,11.96,11.96,11.96,64400.0,9.8747,9.8747,9.8747,9.8747,64400.0
2011-01-24 14:50:00,11.96,11.96,11.95,11.95,168000.0,9.8747,9.8747,9.8665,9.8665,168000.0
2011-01-24 14:55:00,11.95,11.95,11.94,11.94,88000.0,9.8665,9.8665,9.8582,9.8582,88000.0
2011-01-24 15:00:00,11.94,11.95,11.94,11.94,107200.0,9.8582,9.8665,9.8582,9.8582,107200.0
2011-01-24 15:05:00,11.94,11.94,11.94,11.94,95600.0,9.8582,9.8582,9.8582,9.8582,95600.0
2011-01-24 15:10:00,11.94,11.94,11.93,11.93,220800.0,9.8582,9.8582,9.85,9.85,220800.0
2011-01-24 15:15:00,11.93,11.93,11.92,11.92,209600.0,9.85,9.85,9.8417,9.8417,209600.0
2011-01-24 15:20:00,11.92,11.92,11.9,11.91,247200.0,9.8417,9.8417,9.8252,9.8335,247200.0
2011-01-24 15:25:00,11.91,11.91,11.9,11.9,183600.0,9.8335,9.8335,9.8252,9.8252,183600.0
2011-01-24 15:30:00,11.9,11.9,11.89,11.9,174800.0,9.8252,9.8252,9.8169,9.8252,174800.0
2011-01-24 15:35:00,11.9,11.9,11.9,11.9,171200.0,9.8252,9.8252,9.8252,9.8252,171200.0
2011-01-24 15:40:00,11.9,11.9,11.9,11.9,250400.0,9.8252,9.8252,9.8252,9.8252,250400.0
2011-01-24 15:45:00,11.9,11.9,11.9,11.9,260800.0,9.8252,9.8252,9.8252,9.8252,260800.0
2011-01-24 15:50:00,11.9,11.9,11.89,11.89,330800.0,9.8252,9.8252,9.8169,9.8169,330800.0
2011-01-24 15:55:00,11.89,11.9,11.88,11.88,821200.0,9.8169,9.8252,9.8087,9.8087,821200.0
2011-01-25 09:30:00,11.9,11.93,11.85,11.92,262400.0,9.8252,9.85,9.7839,9.8417,262400.0
2011-01-25 09:35:00,11.92,11.94,11.9,11.93,78000.0,9.8417,9.8582,9.8252,9.85,78000.0
2011-01-25 09:40:00,11.93,11.94,11.92,11.94,148000.0,9.85,9.8582,9.8417,9.8582,148000.0
2011-01-25 09:45:00,11.93,11.95,11.93,11.94,198000.0,9.85,9.8665,9.85,9.8582,198000.0
2011-01-25 09:50:00,11.94,11.95,11.92,11.94,170800.0,9.8582,9.8665,9.8417,9.8582,170800.0
2011-01-25 09:55:00,11.94,11.95,11.93,11.94,170800.0,9.8582,9.8665,9.85,9.8582,170800.0
2011-01-25 10:00:00,11.95,11.97,11.94,11.95,410400.0,9.8665,9.883,9.8582,9.8665,410400.0
2011-01-25 10:05:00,11.94,11.98,11.94,11.97,224000.0,9.8582,9.8913,9.8582,9.883,224000.0
2011-01-25 10:10:00,11.97,11.98,11.96,11.98,219600.0,9.883,9.8913,9.8747,9.8913,219600.0
2011-01-25 10:15:00,11.98,11.98,11.96,11.97,241200.0,9.8913,9.8913,9.8747,9.883,241200.0
2011-01-25 10:20:00,11.97,12.0,11.97,11.99,436800.0,9.883,9.9078,9.883,9.8995,436800.0
2011-01-25 10:25:00,11.99,12.03,11.99,12.0,1088800.0,9.8995,9.9325,9.8995,9.9078,1088800.0
2011-01-25 10:30:00,12.0,12.02,11.98,12.02,214000.0,9.9078,9.9243,9.8913,9.9243,214000.0
2011-01-25 10:35:00,12.02,12.03,12.01,12.03,418000.0,9.9243,9.9325,9.916,9.9325,418000.0
2011-01-25 10:40:00,12.03,12.04,12.03,12.04,108800.0,9.9325,9.9408,9.9325,9.9408,108800.0
2011-01-25 10:45:00,12.04,12.05,12.04,12.04,376400.0,9.9408,9.949,9.9408,9.9408,376400.0
2011-01-25 10:50:00,12.04,12.05,12.04,12.04,192000.0,9.9408,9.949,9.9408,9.9408,192000.0
2011-01-25 10:55:00,12.04,12.05,12.02,12.03,344400.0,9.9408,9.949,9.9243,9.9325,344400.0
2011-01-25 11:00:00,12.03,12.03,11.99,11.99,898800.0,9.9325,9.9325,9.8995,9.8995,898800.0
2011-01-25 11:05:00,11.99,12.01,11.99,12.0,94800.0,9.8995,9.916,9.8995,9.9078,94800.0
2011-01-25 11:10:00,12.01,12.01,11.98,11.99,377200.0,9.916,9.916,9.8913,9.8995,377200.0
2011-01-25 11:15:00,11.99,11.99,11.97,11.98,114000.0,9.8995,9.8995,9.883,9.8913,114000.0
2011-01-25 11:20:00,11.98,11.98,11.94,11.96,156800.0,9.8913,9.8913,9.8582,9.8747,156800.0
2011-01-25 11:25:00,11.96,11.97,11.96,11.97,169200.0,9.8747,9.883,9.8747,9.883,169200.0
2011-01-25 11:30:00,11.97,11.98,11.96,11.97,143200.0,9.883,9.8913,9.8747,9.883,143200.0
2011-01-25 11:35:00,11.97,11.98,11.97,11.97,208800.0,9.883,9.8913,9.883,9.883,208800.0
2011-01-25 11:40:00,11.97,11.98,11.96,11.97,138800.0,9.883,9.8913,9.8747,9.883,138800.0
2011-01-25 11:45:00,11.97,11.97,11.96,11.97,156000.0,9.883,9.883,9.8747,9.883,156000.0
2011-01-25 11:50:00,11.97,11.97,11.96,11.97,160800.0,9.883,9.883,9.8747,9.883,160800.0
2011-01-25 11:55:00,11.97,11.97,11.96,11.97,155200.0,9.883,9.883,9.8747,9.883,155200.0
2011-01-25 12:00:00,11.97,11.97,11.96,11.97,221600.0,9.883,9.883,9.8747,9.883,221600.0
2011-01-25 12:05:00,11.97,11.97,11.96,11.97,200400.0,9.883,9.883,9.8747,9.883,200400.0
2011-01-25 12:10:00,11.97,11.97,11.97,11.97,130400.0,9.883,9.883,9.883,9.883,130400.0
2011-01-25 12:15:00,11.97,11.97,11.97,11.97,102400.0,9.883,9.883,9.883,9.883,102400.0
2011-01-25 12:20:00,11.97,11.98,11.97,11.98,44400.0,9.883,9.8913,9.883,9.8913,44400.0
2011-01-25 12:25:00,11.99,12.0,11.98,12.0,408000.0,9.8995,9.9078,9.8913,9.9078,408000.0
2011-01-25 12:30:00,12.0,12.0,11.99,12.0,223600.0,9.9078,9.9078,9.8995,9.9078,223600.0
2011-01-25 12:35:00,12.0,12.01,11.99,12.01,229600.0,9.9078,9.916,9.8995,9.916,229600.0
2011-01-25 12:40:00,12.01,12.03,11.99,11.99,82000.0,9.916,9.9325,9.8995,9.8995,82000.0
2011-01-25 12:45:00,11.99,12.0,11.99,12.0,43200.0,9.8995,9.9078,9.8995,9.9078,43200.0
2011-01-25 12:50:00,12.0,12.02,12.0,12.01,77200.0,9.9078,9.9243,9.9078,9.916,77200.0
2011-01-25 12:55:00,12.01,12.02,12.01,12.02,152800.0,9.916,9.9243,9.916,9.9243,152800.0
2011-01-25 13:00:00,12.01,12.02,12.01,12.02,27600.0,9.916,9.9243,9.916,9.9243,27600.0
2011-01-25 13:05:00,12.02,12.02,12.01,12.02,111600.0,9.9243,9.9243,9.916,9.9243,111600.0
2011-01-25 13:10:00,12.02,12.02,12.01,12.01,87600.0,9.9243,9.9243,9.916,9.916,87600.0
2011-01-25 13:15:00,12.01,12.02,12.01,12.01,330400.0,9.916,9.9243,9.916,9.916,330400.0
2011-01-25 13:20:00,12.01,12.02,12.01,12.02,157600.0,9.916,9.9243,9.916,9.9243,157600.0
2011-01-25 13:25:00,12.01,12.01,12.0,12.01,69200.0,9.916,9.916,9.9078,9.916,69200.0
2011-01-25 13:30:00,12.01,12.01,12.0,12.01,145600.0,9.916,9.916,9.9078,9.916,145600.0
2011-01-25 13:35:00,12.01,12.01,12.0,12.01,67200.0,9.916,9.916,9.9078,9.916,67200.0
2011-01-25 13:40:00,12.02,12.02,12.01,12.01,344400.0,9.9243,9.9243,9.916,9.916,344400.0
2011-01-25 13:45:00,12.01,12.01,11.99,12.0,229600.0,9.916,9.916,9.8995,9.9078,229600.0
2011-01-25 13:50:00,12.0,12.01,12.0,12.01,131200.0,9.9078,9.916,9.9078,9.916,131200.0
2011-01-25 13:55:00,12.01,12.01,12.0,12.01,91200.0,9.916,9.916,9.9078,9.916,91200.0
2011-01-25 14:00:00,12.01,12.02,12.01,12.02,246400.0,9.916,9.9243,9.916,9.9243,246400.0
2011-01-25 14:05:00,12.02,12.02,12.01,12.01,76400.0,9.9243,9.9243,9.916,9.916,76400.0
2011-01-25 14:10:00,12.01,12.02,12.01,12.01,126800.0,9.916,9.9243,9.916,9.916,126800.0
2011-01-25 14:15:00,12.01,12.02,12.01,12.01,231600.0,9.916,9.9243,9.916,9.916,231600.0
2011-01-25 14:20:00,12.01,12.02,12.0,12.0,88400.0,9.916,9.9243,9.9078,9.9078,88400.0
2011-01-25 14:25:00,12.01,12.02,11.99,12.02,155200.0,9.916,9.9243,9.8995,9.9243,155200.0
2011-01-25 14:30:00,12.02,12.02,12.01,12.02,84400.0,9.9243,9.9243,9.916,9.9243,84400.0
2011-01-25 14:35:00,12.02,12.03,12.02,12.03,176400.0,9.9243,9.9325,9.9243,9.9325,176400.0
2011-01-25 14:40:00,12.03,12.03,12.02,12.02,216000.0,9.9325,9.9325,9.9243,9.9243,216000.0
2011-01-25 14:45:00,12.02,12.03,12.01,12.02,193600.0,9.9243,9.9325,9.916,9.9243,193600.0
2011-01-25 14:50:00,12.02,12.03,12.0,12.01,321600.0,9.9243,9.9325,9.9078,9.916,321600.0
2011-01-25 14:55:00,12.01,12.03,12.01,12.02,121600.0,9.916,9.9325,9.916,9.9243,121600.0
2011-01-25 15:00:00,12.02,12.04,12.02,12.03,215200.0,9.9243,9.9408,9.9243,9.9325,215200.0
2011-01-25 15:05:00,12.04,12.04,12.03,12.03,172400.0,9.9408,9.9408,9.9325,9.9325,172400.0
2011-01-25 15:10:00,12.04,12.04,12.03,12.04,256800.0,9.9408,9.9408,9.9325,9.9408,256800.0
2011-01-25 15:15:00,12.04,12.05,12.04,12.04,205600.0,9.9408,9.949,9.9408,9.9408,205600.0
2011-01-25 15:20:00,12.04,12.08,12.04,12.08,534800.0,9.9408,9.9738,9.9408,9.9738,534800.0
2011-01-25 15:25:00,12.08,12.08,12.06,12.06,262400.0,9.9738,9.9738,9.9573,9.9573,262400.0
2011-01-25 15:30:00,12.06,12.07,12.05,12.06,446800.0,9.9573,9.9656,9.949,9.9573,446800.0
2011-01-25 15:35:00,12.06,12.06,12.04,12.06,600400.0,9.9573,9.9573,9.9408,9.9573,600400.0
2011-01-25 15:40:00,12.06,12.09,12.06,12.09,419600.0,9.9573,9.9821,9.9573,9.9821,419600.0
2011-01-25 15:45:00,12.09,12.12,12.09,12.11,773200.0,9.9821,10.0068,9.9821,9.9986,773200.0
2011-01-25 15:50:00,12.11,12.12,12.1,12.12,572800.0,9.9986,10.0068,9.9903,10.0068,572800.0
2011-01-25 15:55:00,12.12,12.15,12.12,12.14,1288800.0,10.0068,10.0316,10.0068,10.0234,1288800.0
2011-01-26 09:30:00,12.12,12.15,12.1,12.14,382000.0,10.0068,10.0316,9.9903,10.0234,382000.0
2011-01-26 09:35:00,12.14,12.14,12.06,12.06,209600.0,10.0234,10.0234,9.9573,9.9573,209600.0
2011-01-26 09:40:00,12.06,12.09,12.04,12.08,120800.0,9.9573,9.9821,9.9408,9.9738,120800.0
2011-01-26 09:45:00,12.09,12.11,12.09,12.1,108400.0,9.9821,9.9986,9.9821,9.9903,108400.0
2011-01-26 09:50:00,12.1,12.1,12.05,12.06,185600.0,9.9903,9.9903,9.949,9.9573,185600.0
2011-01-26 09:55:00,12.05,12.1,12.05,12.08,185200.0,9.949,9.9903,9.949,9.9738,185200.0
2011-01-26 10:00:00,12.08,12.14,12.08,12.13,201200.0,9.9738,10.0234,9.9738,10.0151,201200.0
2011-01-26 10:05:00,12.13,12.15,12.1,12.13,255600.0,10.0151,10.0316,9.9903,10.0151,255600.0
2011-01-26 10:10:00,12.13,12.19,12.13,12.15,290400.0,10.0151,10.0646,10.0151,10.0316,290400.0
2011-01-26 10:15:00,12.15,12.16,12.15,12.15,153200.0,10.0316,10.0399,10.0316,10.0316,153200.0
2011-01-26 10:20:00,12.15,12.15,12.13,12.14,204000.0,10.0316,10.0316,10.0151,10.0234,204000.0
2011-01-26 10:25:00,12.15,12.15,12.1,12.1,244400.0,10.0316,10.0316,9.9903,9.9903,244400.0
2011-01-26 10:30:00,12.1,12.1,12.08,12.1,160000.0,9.9903,9.9903,9.9738,9.9903,160000.0
2011-01-26 10:35:00,12.09,12.1,12.08,12.08,104400.0,9.9821,9.9903,9.9738,9.9738,104400.0
2011-01-26 10:40:00,12.08,12.1,12.08,12.1,109600.0,9.9738,9.9903,9.9738,9.9903,109600.0
2011-01-26 10:45:00,12.1,12.12,12.1,12.12,147600.0,9.9903,10.0068,9.9903,10.0068,147600.0
2011-01-26 10:50:00,12.12,12.12,12.11,12.11,68400.0,10.0068,10.0068,9.9986,9.9986,68400.0
2011-01-26 10:55:00,12.11,12.12,12.1,12.12,64000.0,9.9986,10.0068,9.9903,10.0068,64000.0
2011-01-26 11:00:00,12.12,12.12,12.1,12.11,51600.0,10.0068,10.0068,9.9903,9.9986,51600.0
2011-01-26 11:05:00,12.11,12.11,12.09,12.11,131200.0,9.9986,9.9986,9.9821,9.9986,131200.0
2011-01-26 11:10:00,12.11,12.11,12.1,12.11,103200.0,9.9986,9.9986,9.9903,9.9986,103200.0
2011-01-26 11:15:00,12.12,12.13,12.1,12.1,36000.0,10.0068,10.0151,9.9903,9.9903,36000.0
2011-01-26 11:20:00,12.1,12.11,12.08,12.09,94000.0,9.9903,9.9986,9.9738,9.9821,94000.0
2011-01-26 11:25:00,12.08,12.08,12.07,12.08,107200.0,9.9738,9.9738,9.9656,9.9738,107200.0
2011-01-26 11:30:00,12.08,12.08,12.08,12.08,46400.0,9.9738,9.9738,9.9738,9.9738,46400.0
2011-01-26 11:35:00,12.08,12.08,12.08,12.08,108800.0,9.9738,9.9738,9.9738,9.9738,108800.0
2011-01-26 11:40:00,12.08,12.09,12.08,12.09,81600.0,9.9738,9.9821,9.9738,9.9821,81600.0
2011-01-26 11:45:00,12.08,12.09,12.08,12.08,30400.0,9.9738,9.9821,9.9738,9.9738,30400.0
2011-01-26 11:50:00,12.08,12.1,12.08,12.09,135200.0,9.9738,9.9903,9.9738,9.9821,135200.0
2011-01-26 11:55:00,12.08,12.1,12.08,12.1,34800.0,9.9738,9.9903,9.9738,9.9903,34800.0
2011-01-26 12:00:00,12.1,12.1,12.08,12.09,40000.0,9.9903,9.9903,9.9738,9.9821,40000.0
2011-01-26 12:05:00,12.09,12.09,12.08,12.09,55200.0,9.9821,9.9821,9.9738,9.9821,55200.0
2011-01-26 12:10:00,12.09,12.09,12.09,12.09,22400.0,9.9821,9.9821,9.9821,9.9821,22400.0
2011-01-26 12:15:00,12.09,12.1,12.08,12.1,107200.0,9.9821,9.9903,9.9738,9.9903,107200.0
2011-01-26 12:20:00,12.1,12.1,12.09,12.09,31600.0,9.9903,9.9903,9.9821,9.9821,31600.0
2011-01-26 12:25:00,12.09,12.1,12.09,12.09,86800.0,9.9821,9.9903,9.9821,9.9821,86800.0
2011-01-26 12:30:00,12.09,12.1,12.09,12.1,50000.0,9.9821,9.9903,9.9821,9.9903,50000.0
2011-01-26 12:35:00,12.1,12.11,12.1,12.11,68400.0,9.9903,9.9986,9.9903,9.9986,68400.0
2011-01-26 12:40:00,12.11,12.12,12.1,12.12,174800.0,9.9986,10.0068,9.9903,10.0068,174800.0
2011-01-26 12:45:00,12.12,12.12,12.11,12.12,200400.0,10.0068,10.0068,9.9986,10.0068,200400.0
2011-01-26 12:50:00,12.12,12.12,12.1,12.12,107600.0,10.0068,10.0068,9.9903,10.0068,107600.0
2011-01-26 12:55:00,12.12,12.12,12.11,12.12,111200.0,10.0068,10.0068,9.9986,10.0068,111200.0
2011-01-26 13:00:00,12.12,12.13,12.11,12.11,65200.0,10.0068,10.0151,9.9986,9.9986,65200.0
2011-01-26 13:05:00,12.11,12.12,12.11,12.12,65200.0,9.9986,10.0068,9.9986,10.0068,65200.0
2011-01-26 13:10:00,12.12,12.12,12.11,12.11,53200.0,10.0068,10.0068,9.9986,9.9986,53200.0
2011-01-26 13:15:00,12.11,12.12,12.11,12.12,69600.0,9.9986,10.0068,9.9986,10.0068,69600.0
2011-01-26 13:20:00,12.12,12.12,12.11,12.12,68800.0,10.0068,10.0068,9.9986,10.0068,68800.0
2011-01-26 13:25:00,12.12,12.12,12.11,12.12,54000.0,10.0068,10.0068,9.9986,10.0068,54000.0
2011-01-26 13:30:00,12.11,12.12,12.1,12.1,84000.0,9.9986,10.0068,9.9903,9.9903,84000.0
2011-01-26 13:35:00,12.1,12.11,12.1,12.11,105600.0,9.9903,9.9986,9.9903,9.9986,105600.0
2011-01-26 13:40:00,12.11,12.12,12.11,12.12,72800.0,9.9986,10.0068,9.9986,10.0068,72800.0
2011-01-26 13:45:00,12.12,12.12,12.12,12.12,118400.0,10.0068,10.0068,10.0068,10.0068,118400.0
2011-01-26 13:50:00,12.12,12.12,12.11,12.12,99200.0,10.0068,10.0068,9.9986,10.0068,99200.0
2011-01-26 13:55:00,12.12,12.13,12.12,12.12,64000.0,10.0068,10.0151,10.0068,10.0068,64000.0
2011-01-26 14:00:00,12.12,12.13,12.12,12.13,66800.0,10.0068,10.0151,10.0068,10.0151,66800.0
2011-01-26 14:05:00,12.12,12.13,12.12,12.13,97200.0,10.0068,10.0151,10.0068,10.0151,97200.0
2011-01-26 14:10:00,12.13,12.13,12.13,12.13,70000.0,10.0151,10.0151,10.0151,10.0151,70000.0
2011-01-26 14:15:00,12.13,12.16,12.12,12.16,186400.0,10.0151,10.0399,10.0068,10.0399,186400.0
2011-01-26 14:20:00,12.15,12.16,12.13,12.13,295600.0,10.0316,10.0399,10.0151,10.0151,295600.0
2011-01-26 14:25:00,12.13,12.15,12.13,12.13,196000.0,10.0151,10.0316,10.0151,10.0151,196000.0
2011-01-26 14:30:00,12.13,12.15,12.13,12.13,172400.0,10.0151,10.0316,10.0151,10.0151,172400.0
2011-01-26 14:35:00,12.13,12.15,12.13,12.15,142400.0,10.0151,10.0316,10.0151,10.0316,142400.0
2011-01-26 14:40:00,12.15,12.15,12.13,12.15,92000.0,10.0316,10.0316,10.0151,10.0316,92000.0
2011-01-26 14:45:00,12.15,12.16,12.13,12.14,99600.0,10.0316,10.0399,10.0151,10.0234,99600.0
2011-01-26 14:50:00,12.14,12.15,12.14,12.14,62400.0,10.0234,10.0316,10.0234,10.0234,62400.0
2011-01-26 14:55:00,12.14,12.15,12.13,12.15,74000.0,10.0234,10.0316,10.0151,10.0316,74000.0
2011-01-26 15:00:00,12.14,12.15,12.13,12.13,104400.0,10.0234,10.0316,10.0151,10.0151,104400.0
2011-01-26 15:05:00,12.13,12.14,12.13,12.13,122000.0,10.0151,10.0234,10.0151,10.0151,122000.0
2011-01-26 15:10:00,12.13,12.15,12.13,12.14,225200.0,10.0151,10.0316,10.0151,10.0234,225200.0
2011-01-26 15:15:00,12.14,12.15,12.13,12.13,185200.0,10.0234,10.0316,10.0151,10.0151,185200.0
2011-01-26 15:20:00,12.13,12.15,12.13,12.15,103600.0,10.0151,10.0316,10.0151,10.0316,103600.0
2011-01-26 15:25:00,12.15,12.15,12.14,12.14,111600.0,10.0316,10.0316,10.0234,10.0234,111600.0
2011-01-26 15:30:00,12.15,12.15,12.14,12.15,148400.0,10.0316,10.0316,10.0234,10.0316,148400.0
2011-01-26 15:35:00,12.15,12.15,12.14,12.15,224000.0,10.0316,10.0316,10.0234,10.0316,224000.0
2011-01-26 15:40:00,12.15,12.15,12.14,12.15,145600.0,10.0316,10.0316,10.0234,10.0316,145600.0
2011-01-26 15:45:00,12.15,12.15,12.15,12.15,188400.0,10.0316,10.0316,10.0316,10.0316,188400.0
2011-01-26 15:50:00,12.15,12.15,12.15,12.15,294800.0,10.0316,10.0316,10.0316,10.0316,294800.0
2011-01-26 15:55:00,12.15,12.15,12.14,12.15,894400.0,10.0316,10.0316,10.0234,10.0316,894400.0
2011-01-27 09:30:00,12.15,12.17,12.06,12.09,429600.0,10.0316,10.0481,9.9573,9.9821,429600.0
2011-01-27 09:35:00,12.1,12.13,12.1,12.13,108400.0,9.9903,10.0151,9.9903,10.0151,108400.0
2011-01-27 09:40:00,12.13,12.18,12.13,12.15,169200.0,10.0151,10.0564,10.0151,10.0316,169200.0
2011-01-27 09:45:00,12.15,12.15,12.14,12.15,134400.0,10.0316,10.0316,10.0234,10.0316,134400.0
2011-01-27 09:50:00,12.15,12.16,12.14,12.16,124000.0,10.0316,10.0399,10.0234,10.0399,124000.0
2011-01-27 09:55:00,12.16,12.16,12.14,12.14,104000.0,10.0399,10.0399,10.0234,10.0234,104000.0
2011-01-27 10:00:00,12.14,12.15,12.11,12.11,306000.0,10.0234,10.0316,9.9986,9.9986,306000.0
2011-01-27 10:05:00,12.11,12.13,12.11,12.13,199200.0,9.9986,10.0151,9.9986,10.0151,199200.0
2011-01-27 10:10:00,12.13,12.13,12.13,12.13,141600.0,10.0151,10.0151,10.0151,10.0151,141600.0
2011-01-27 10:15:00,12.13,12.14,12.13,12.14,92400.0,10.0151,10.0234,10.0151,10.0234,92400.0
2011-01-27 10:20:00,12.14,12.15,12.13,12.13,214400.0,10.0234,10.0316,10.0151,10.0151,214400.0
2011-01-27 10:25:00,12.13,12.15,12.13,12.15,66000.0,10.0151,10.0316,10.0151,10.0316,66000.0
2011-01-27 10:30:00,12.15,12.15,12.13,12.13,148400.0,10.0316,10.0316,10.0151,10.0151,148400.0
2011-01-27 10:35:00,12.13,12.13,12.13,12.13,174400.0,10.0151,10.0151,10.0151,10.0151,174400.0
2011-01-27 10:40:00,12.13,12.14,12.12,12.13,148000.0,10.0151,10.0234,10.0068,10.0151,148000.0
2011-01-27 10:45:00,12.13,12.13,12.12,12.13,129200.0,10.0151,10.0151,10.0068,10.0151,129200.0
2011-01-27 10:50:00,12.12,12.13,12.12,12.13,292800.0,10.0068,10.0151,10.0068,10.0151,292800.0
2011-01-27 10:55:00,12.13,12.15,12.13,12.14,176400.0,10.0151,10.0316,10.0151,10.0234,176400.0
2011-01-27 11:00:00,12.14,12.15,12.13,12.15,838000.0,10.0234,10.0316,10.0151,10.0316,838000.0
2011-01-27 11:05:00,12.14,12.15,12.12,12.13,616400.0,10.0234,10.0316,10.0068,10.0151,616400.0
2011-01-27 11:10:00,12.13,12.14,12.13,12.13,137200.0,10.0151,10.0234,10.0151,10.0151,137200.0
2011-01-27 11:15:00,12.13,12.15,12.13,12.15,179200.0,10.0151,10.0316,10.0151,10.0316,179200.0
2011-01-27 11:20:00,12.15,12.15,12.15,12.15,92400.0,10.0316,10.0316,10.0316,10.0316,92400.0
2011-01-27 11:25:00,12.15,12.17,12.15,12.16,325600.0,10.0316,10.0481,10.0316,10.0399,325600.0
2011-01-27 11:30:00,12.16,12.16,12.13,12.13,112800.0,10.0399,10.0399,10.0151,10.0151,112800.0
2011-01-27 11:35:00,12.13,12.15,12.12,12.14,207200.0,10.0151,10.0316,10.0068,10.0234,207200.0
2011-01-27 11:40:00,12.14,12.14,12.13,12.13,42400.0,10.0234,10.0234,10.0151,10.0151,42400.0
2011-01-27 11:45:00,12.13,12.15,12.13,12.15,206800.0,10.0151,10.0316,10.0151,10.0316,206800.0
2011-01-27 11:50:00,12.15,12.15,12.15,12.15,193200.0,10.0316,10.0316,10.0316,10.0316,193200.0
2011-01-27 11:55:00,12.15,12.17,12.15,12.16,186000.0,10.0316,10.0481,10.0316,10.0399,186000.0
2011-01-27 12:00:00,12.15,12.16,12.15,12.15,73200.0,10.0316,10.0399,10.0316,10.0316,73200.0
2011-01-27 12:05:00,12.15,12.15,12.15,12.15,77600.0,10.0316,10.0316,10.0316,10.0316,77600.0
2011-01-27 12:10:00,12.15,12.15,12.15,12.15,94800.0,10.0316,10.0316,10.0316,10.0316,94800.0
2011-01-27 12:15:00,12.15,12.17,12.15,12.16,160000.0,10.0316,10.0481,10.0316,10.0399,160000.0
2011-01-27 12:20:00,12.16,12.16,12.15,12.15,84800.0,10.0399,10.0399,10.0316,10.0316,84800.0
2011-01-27 12:25:00,12.15,12.15,12.15,12.15,84400.0,10.0316,10.0316,10.0316,10.0316,84400.0
2011-01-27 12:30:00,12.15,12.15,12.15,12.15,36000.0,10.0316,10.0316,10.0316,10.0316,36000.0
2011-01-27 12:35:00,12.15,12.16,12.15,12.15,128800.0,10.0316,10.0399,10.0316,10.0316,128800.0
2011-01-27 12:40:00,12.15,12.16,12.15,12.16,130000.0,10.0316,10.0399,10.0316,10.0399,130000.0
2011-01-27 12:45:00,12.15,12.17,12.15,12.17,98400.0,10.0316,10.0481,10.0316,10.0481,98400.0
2011-01-27 12:50:00,12.17,12.17,12.15,12.15,105600.0,10.0481,10.0481,10.0316,10.0316,105600.0
2011-01-27 12:55:00,12.15,12.16,12.15,12.16,107200.0,10.0316,10.0399,10.0316,10.0399,107200.0
2011-01-27 13:00:00,12.16,12.16,12.15,12.15,88800.0,10.0399,10.0399,10.0316,10.0316,88800.0
2011-01-27 13:05:00,12.15,12.15,12.15,12.15,66000.0,10.0316,10.0316,10.0316,10.0316,66000.0
2011-01-27 13:10:00,12.15,12.15,12.15,12.15,80400.0,10.0316,10.0316,10.0316,10.0316,80400.0
2011-01-27 13:15:00,12.15,12.17,12.15,12.17,196400.0,10.0316,10.0481,10.0316,10.0481,196400.0
2011-01-27 13:20:00,12.17,12.17,12.15,12.15,246000.0,10.0481,10.0481,10.0316,10.0316,246000.0
2011-01-27 13:25:00,12.15,12.15,12.15,12.15,41600.0,10.0316,10.0316,10.0316,10.0316,41600.0
2011-01-27 13:30:00,12.15,12.15,12.15,12.15,104400.0,10.0316,10.0316,10.0316,10.0316,104400.0
2011-01-27 13:35:00,12.15,12.16,12.15,12.15,83600.0,10.0316,10.0399,10.0316,10.0316,83600.0
2011-01-27 13:40:00,12.16,12.17,12.15,12.16,153600.0,10.0399,10.0481,10.0316,10.0399,153600.0
2011-01-27 13:45:00,12.16,12.16,12.15,12.15,113600.0,10.0399,10.0399,10.0316,10.0316,113600.0
2011-01-27 13:50:00,12.15,12.15,12.15,12.15,98400.0,10.0316,10.0316,10.0316,10.0316,98400.0
2011-01-27 13:55:00,12.15,12.15,12.15,12.15,89600.0,10.0316,10.0316,10.0316,10.0316,89600.0
2011-01-27 14:00:00,12.15,12.15,12.15,12.15,78000.0,10.0316,10.0316,10.0316,10.0316,78000.0
2011-01-27 14:05:00,12.15,12.15,12.15,12.15,91600.0,10.0316,10.0316,10.0316,10.0316,91600.0
2011-01-27 14:10:00,12.15,12.15,12.15,12.15,110000.0,10.0316,10.0316,10.0316,10.0316,110000.0
2011-01-27 14:15:00,12.15,12.15,12.15,12.15,38800.0,10.0316,10.0316,10.0316,10.0316,38800.0
2011-01-27 14:20:00,12.15,12.15,12.15,12.15,116400.0,10.0316,10.0316,10.0316,10.0316,116400.0
2011-01-27 14:25:00,12.15,12.16,12.15,12.15,251200.0,10.0316,10.0399,10.0316,10.0316,251200.0
2011-01-27 14:30:00,12.15,12.16,12.15,12.15,104800.0,10.0316,10.0399,10.0316,10.0316,104800.0
2011-01-27 14:35:00,12.15,12.15,12.15,12.15,194000.0,10.0316,10.0316,10.0316,10.0316,194000.0
2011-01-27 14:40:00,12.15,12.17,12.15,12.16,221200.0,10.0316,10.0481,10.0316,10.0399,221200.0
2011-01-27 14:45:00,12.16,12.17,12.16,12.16,137200.0,10.0399,10.0481,10.0399,10.0399,137200.0
2011-01-27 14:50:00,12.16,12.16,12.15,12.15,117200.0,10.0399,10.0399,10.0316,10.0316,117200.0
2011-01-27 14:55:00,12.15,12.17,12.15,12.16,244800.0,10.0316,10.0481,10.0316,10.0399,244800.0
2011-01-27 15:00:00,12.17,12.17,12.15,12.15,142400.0,10.0481,10.0481,10.0316,10.0316,142400.0
2011-01-27 15:05:00,12.15,12.15,12.15,12.15,102000.0,10.0316,10.0316,10.0316,10.0316,102000.0
2011-01-27 15:10:00,12.15,12.15,12.15,12.15,130400.0,10.0316,10.0316,10.0316,10.0316,130400.0
2011-01-27 15:15:00,12.15,12.16,12.15,12.15,264800.0,10.0316,10.0399,10.0316,10.0316,264800.0
2011-01-27 15:20:00,12.15,12.16,12.15,12.15,186000.0,10.0316,10.0399,10.0316,10.0316,186000.0
2011-01-27 15:25:00,12.15,12.16,12.15,12.15,216000.0,10.0316,10.0399,10.0316,10.0316,216000.0
2011-01-27 15:30:00,12.15,12.15,12.15,12.15,154400.0,10.0316,10.0316,10.0316,10.0316,154400.0
2011-01-27 15:35:00,12.15,12.15,12.15,12.15,301200.0,10.0316,10.0316,10.0316,10.0316,301200.0
2011-01-27 15:40:00,12.15,12.16,12.15,12.16,385200.0,10.0316,10.0399,10.0316,10.0399,385200.0
2011-01-27 15:45:00,12.16,12.16,12.15,12.15,273200.0,10.0399,10.0399,10.0316,10.0316,273200.0
2011-01-27 15:50:00,12.15,12.16,12.15,12.15,748800.0,10.0316,10.0399,10.0316,10.0316,748800.0
2011-01-27 15:55:00,12.15,12.16,12.15,12.15,488400.0,10.0316,10.0399,10.0316,10.0316,488400.0
2011-01-28 09:30:00,12.14,12.18,12.14,12.16,206800.0,10.0234,10.0564,10.0234,10.0399,206800.0
2011-01-28 09:35:00,12.17,12.19,12.16,12.17,80800.0,10.0481,10.0646,10.0399,10.0481,80800.0
2011-01-28 09:40:00,12.18,12.19,12.16,12.18,242000.0,10.0564,10.0646,10.0399,10.0564,242000.0
2011-01-28 09:45:00,12.18,12.18,12.16,12.17,432800.0,10.0564,10.0564,10.0399,10.0481,432800.0
2011-01-28 09:50:00,12.16,12.18,12.15,12.17,178400.0,10.0399,10.0564,10.0316,10.0481,178400.0
2011-01-28 09:55:00,12.17,12.17,12.15,12.16,124000.0,10.0481,10.0481,10.0316,10.0399,124000.0
2011-01-28 10:00:00,12.17,12.17,12.11,12.12,158800.0,10.0481,10.0481,9.9986,10.0068,158800.0
2011-01-28 10:05:00,12.11,12.14,12.11,12.12,177600.0,9.9986,10.0234,9.9986,10.0068,177600.0
2011-01-28 10:10:00,12.13,12.13,12.11,12.12,68800.0,10.0151,10.0151,9.9986,10.0068,68800.0
2011-01-28 10:15:00,12.12,12.13,12.11,12.12,101200.0,10.0068,10.0151,9.9986,10.0068,101200.0
2011-01-28 10:20:00,12.12,12.12,12.1,12.11,290400.0,10.0068,10.0068,9.9903,9.9986,290400.0
2011-01-28 10:25:00,12.11,12.12,12.1,12.1,229600.0,9.9986,10.0068,9.9903,9.9903,229600.0
2011-01-28 10:30:00,12.1,12.11,12.09,12.09,231600.0,9.9903,9.9986,9.9821,9.9821,231600.0
2011-01-28 10:35:00,12.09,12.1,12.09,12.09,137200.0,9.9821,9.9903,9.9821,9.9821,137200.0
2011-01-28 10:40:00,12.09,12.1,12.09,12.1,287200.0,9.9821,9.9903,9.9821,9.9903,287200.0
2011-01-28 10:45:00,12.1,12.1,12.09,12.1,148000.0,9.9903,9.9903,9.9821,9.9903,148000.0
2011-01-28 10:50:00,12.1,12.1,12.09,12.09,172400.0,9.9903,9.9903,9.9821,9.9821,172400.0
2011-01-28 10:55:00,12.09,12.1,12.06,12.08,380000.0,9.9821,9.9903,9.9573,9.9738,380000.0
2011-01-28 11:00:00,12.08,12.09,12.07,12.09,116000.0,9.9738,9.9821,9.9656,9.9821,116000.0
2011-01-28 11:05:00,12.09,12.1,12.08,12.09,228400.0,9.9821,9.9903,9.9738,9.9821,228400.0
2011-01-28 11:10:00,12.09,12.09,12.08,12.09,140400.0,9.9821,9.9821,9.9738,9.9821,140400.0
2011-01-28 11:15:00,12.09,12.1,12.08,12.1,138000.0,9.9821,9.9903,9.9738,9.9903,138000.0
2011-01-28 11:20:00,12.1,12.11,12.07,12.08,206400.0,9.9903,9.9986,9.9656,9.9738,206400.0
2011-01-28 11:25:00,12.08,12.08,12.06,12.06,85600.0,9.9738,9.9738,9.9573,9.9573,85600.0
2011-01-28 11:30:00,12.06,12.06,12.04,12.04,113600.0,9.9573,9.9573,9.9408,9.9408,113600.0
2011-01-28 11:35:00,12.04,12.05,12.03,12.03,103600.0,9.9408,9.949,9.9325,9.9325,103600.0
2011-01-28 11:40:00,12.03,12.05,12.02,12.02,73600.0,9.9325,9.949,9.9243,9.9243,73600.0
2011-01-28 11:45:00,12.02,12.03,12.01,12.03,137600.0,9.9243,9.9325,9.916,9.9325,137600.0
2011-01-28 11:50:00,12.03,12.03,12.01,12.02,91200.0,9.9325,9.9325,9.916,9.9243,91200.0
2011-01-28 11:55:00,12.02,12.03,11.99,12.0,130800.0,9.9243,9.9325,9.8995,9.9078,130800.0
2011-01-28 12:00:00,12.0,12.01,11.96,11.99,185600.0,9.9078,9.916,9.8747,9.8995,185600.0
2011-01-28 12:05:00,11.99,12.0,11.98,11.99,153200.0,9.8995,9.9078,9.8913,9.8995,153200.0
2011-01-28 12:10:00,12.0,12.0,11.98,11.98,32000.0,9.9078,9.9078,9.8913,9.8913,32000.0
2011-01-28 12:15:00,11.98,11.99,11.97,11.99,59600.0,9.8913,9.8995,9.883,9.8995,59600.0
2011-01-28 12:20:00,11.99,12.01,11.99,11.99,84800.0,9.8995,9.916,9.8995,9.8995,84800.0
2011-01-28 12:25:00,11.99,12.0,11.98,11.98,81600.0,9.8995,9.9078,9.8913,9.8913,81600.0
2011-01-28 12:30:00,11.97,11.99,11.97,11.99,98000.0,9.883,9.8995,9.883,9.8995,98000.0
2011-01-28 12:35:00,11.99,12.0,11.98,11.98,62000.0,9.8995,9.9078,9.8913,9.8913,62000.0
2011-01-28 12:40:00,11.98,12.01,11.98,11.99,239200.0,9.8913,9.916,9.8913,9.8995,239200.0
2011-01-28 12:45:00,11.99,12.02,11.99,12.01,96400.0,9.8995,9.9243,9.8995,9.916,96400.0
2011-01-28 12:50:00,12.02,12.02,11.99,12.0,188400.0,9.9243,9.9243,9.8995,9.9078,188400.0
2011-01-28 12:55:00,11.99,12.0,11.99,12.0,34800.0,9.8995,9.9078,9.8995,9.9078,34800.0
2011-01-28 13:00:00,12.0,12.0,11.99,11.99,68000.0,9.9078,9.9078,9.8995,9.8995,68000.0
2011-01-28 13:05:00,11.99,12.0,11.98,11.98,111200.0,9.8995,9.9078,9.8913,9.8913,111200.0
2011-01-28 13:10:00,11.98,11.99,11.97,11.98,52000.0,9.8913,9.8995,9.883,9.8913,52000.0
2011-01-28 13:15:00,11.97,11.99,11.97,11.99,175200.0,9.883,9.8995,9.883,9.8995,175200.0
2011-01-28 13:20:00,11.98,11.99,11.97,11.97,107200.0,9.8913,9.8995,9.883,9.883,107200.0
2011-01-28 13:25:00,11.97,11.99,11.97,11.98,82800.0,9.883,9.8995,9.883,9.8913,82800.0
2011-01-28 13:30:00,11.99,11.99,11.97,11.97,84800.0,9.8995,9.8995,9.883,9.883,84800.0
2011-01-28 13:35:00,11.97,11.97,11.96,11.97,65200.0,9.883,9.883,9.8747,9.883,65200.0
2011-01-28 13:40:00,11.97,11.97,11.95,11.95,110000.0,9.883,9.883,9.8665,9.8665,110000.0
2011-01-28 13:45:00,11.95,11.96,11.94,11.95,96400.0,9.8665,9.8747,9.8582,9.8665,96400.0
2011-01-28 13:50:00,11.95,11.95,11.95,11.95,95200.0,9.8665,9.8665,9.8665,9.8665,95200.0
2011-01-28 13:55:00,11.95,11.96,11.95,11.96,54000.0,9.8665,9.8747,9.8665,9.8747,54000.0
2011-01-28 14:00:00,11.96,11.97,11.95,11.96,80000.0,9.8747,9.883,9.8665,9.8747,80000.0
2011-01-28 14:05:00,11.96,11.97,11.96,11.96,75200.0,9.8747,9.883,9.8747,9.8747,75200.0
2011-01-28 14:10:00,11.96,11.96,11.94,11.94,58000.0,9.8747,9.8747,9.8582,9.8582,58000.0
2011-01-28 14:15:00,11.94,11.95,11.94,11.95,88400.0,9.8582,9.8665,9.8582,9.8665,88400.0
2011-01-28 14:20:00,11.95,11.96,11.95,11.95,108400.0,9.8665,9.8747,9.8665,9.8665,108400.0
2011-01-28 14:25:00,11.95,11.95,11.94,11.94,41600.0,9.8665,9.8665,9.8582,9.8582,41600.0
2011-01-28 14:30:00,11.94,11.95,11.94,11.95,48000.0,9.8582,9.8665,9.8582,9.8665,48000.0
2011-01-28 14:35:00,11.95,11.96,11.95,11.95,80800.0,9.8665,9.8747,9.8665,9.8665,80800.0
2011-01-28 14:40:00,11.95,11.96,11.95,11.95,61600.0,9.8665,9.8747,9.8665,9.8665,61600.0
2011-01-28 14:45:00,11.95,11.95,11.93,11.94,165200.0,9.8665,9.8665,9.85,9.8582,165200.0
2011-01-28 14:50:00,11.94,11.95,11.93,11.94,195600.0,9.8582,9.8665,9.85,9.8582,195600.0
2011-01-28 14:55:00,11.94,11.95,11.93,11.95,174400.0,9.8582,9.8665,9.85,9.8665,174400.0
2011-01-28 15:00:00,11.95,11.95,11.94,11.95,220800.0,9.8665,9.8665,9.8582,9.8665,220800.0
2011-01-28 15:05:00,11.95,11.96,11.95,11.96,114000.0,9.8665,9.8747,9.8665,9.8747,114000.0
2011-01-28 15:10:00,11.96,11.96,11.95,11.96,104000.0,9.8747,9.8747,9.8665,9.8747,104000.0
2011-01-28 15:15:00,11.96,11.97,11.96,11.96,326800.0,9.8747,9.883,9.8747,9.8747,326800.0
2011-01-28 15:20:00,11.96,11.96,11.94,11.95,255200.0,9.8747,9.8747,9.8582,9.8665,255200.0
2011-01-28 15:25:00,11.95,11.96,11.92,11.92,212800.0,9.8665,9.8747,9.8417,9.8417,212800.0
2011-01-28 15:30:00,11.92,11.93,11.92,11.93,122800.0,9.8417,9.85,9.8417,9.85,122800.0
2011-01-28 15:35:00,11.93,11.93,11.92,11.92,122400.0,9.85,9.85,9.8417,9.8417,122400.0
2011-01-28 15:40:00,11.92,11.93,11.9,11.92,207200.0,9.8417,9.85,9.8252,9.8417,207200.0
2011-01-28 15:45:00,11.92,11.93,11.9,11.91,324800.0,9.8417,9.85,9.8252,9.8335,324800.0
2011-01-28 15:50:00,11.91,11.92,11.9,11.92,501600.0,9.8335,9.8417,9.8252,9.8417,501600.0
2011-01-28 15:55:00,11.92,11.93,11.91,11.93,740800.0,9.8417,9.85,9.8335,9.85,740800.0
2011-01-31 09:30:00,11.89,11.92,11.84,11.84,385600.0,9.8169,9.8417,9.7757,9.7757,385600.0
2011-01-31 09:35:00,11.84,11.85,11.82,11.83,194000.0,9.7757,9.7839,9.7591,9.7674,194000.0
2011-01-31 09:40:00,11.83,11.89,11.83,11.89,376800.0,9.7674,9.8169,9.7674,9.8169,376800.0
2011-01-31 09:45:00,11.89,11.9,11.87,11.88,229200.0,9.8169,9.8252,9.8004,9.8087,229200.0
2011-01-31 09:50:00,11.88,11.88,11.81,11.83,345200.0,9.8087,9.8087,9.7509,9.7674,345200.0
2011-01-31 09:55:00,11.82,11.83,11.8,11.81,267600.0,9.7591,9.7674,9.7426,9.7509,267600.0
2011-01-31 10:00:00,11.8,11.84,11.78,11.82,258800.0,9.7426,9.7757,9.7261,9.7591,258800.0
2011-01-31 10:05:00,11.82,11.86,11.82,11.85,126400.0,9.7591,9.7922,9.7591,9.7839,126400.0
2011-01-31 10:10:00,11.84,11.86,11.83,11.85,124000.0,9.7757,9.7922,9.7674,9.7839,124000.0
2011-01-31 10:15:00,11.85,11.85,11.84,11.84,86800.0,9.7839,9.7839,9.7757,9.7757,86800.0
2011-01-31 10:20:00,11.84,11.86,11.84,11.86,169200.0,9.7757,9.7922,9.7757,9.7922,169200.0
2011-01-31 10:25:00,11.86,11.88,11.85,11.87,172800.0,9.7922,9.8087,9.7839,9.8004,172800.0
2011-01-31 10:30:00,11.87,11.9,11.87,11.87,131200.0,9.8004,9.8252,9.8004,9.8004,131200.0
2011-01-31 10:35:00,11.88,11.89,11.87,11.88,125600.0,9.8087,9.8169,9.8004,9.8087,125600.0
2011-01-31 10:40:00,11.88,11.88,11.85,11.86,136800.0,9.8087,9.8087,9.7839,9.7922,136800.0
2011-01-31 10:45:00,11.86,11.87,11.85,11.87,280000.0,9.7922,9.8004,9.7839,9.8004,280000.0
2011-01-31 10:50:00,11.87,11.87,11.84,11.84,256000.0,9.8004,9.8004,9.7757,9.7757,256000.0
2011-01-31 10:55:00,11.84,11.86,11.84,11.85,106000.0,9.7757,9.7922,9.7757,9.7839,106000.0
2011-01-31 11:00:00,11.85,11.87,11.85,11.87,195600.0,9.7839,9.8004,9.7839,9.8004,195600.0
2011-01-31 11:05:00,11.87,11.88,11.86,11.86,214800.0,9.8004,9.8087,9.7922,9.7922,214800.0
2011-01-31 11:10:00,11.86,11.87,11.85,11.85,96400.0,9.7922,9.8004,9.7839,9.7839,96400.0
2011-01-31 11:15:00,11.85,11.87,11.84,11.84,206800.0,9.7839,9.8004,9.7757,9.7757,206800.0
2011-01-31 11:20:00,11.84,11.85,11.81,11.81,131200.0,9.7757,9.7839,9.7509,9.7509,131200.0
2011-01-31 11:25:00,11.81,11.83,11.81,11.82,106800.0,9.7509,9.7674,9.7509,9.7591,106800.0
2011-01-31 11:30:00,11.82,11.83,11.81,11.83,93200.0,9.7591,9.7674,9.7509,9.7674,93200.0
2011-01-31 11:35:00,11.83,11.85,11.82,11.83,88000.0,9.7674,9.7839,9.7591,9.7674,88000.0
2011-01-31 11:40:00,11.83,11.85,11.83,11.85,61600.0,9.7674,9.7839,9.7674,9.7839,61600.0
2011-01-31 11:45:00,11.85,11.85,11.83,11.85,52400.0,9.7839,9.7839,9.7674,9.7839,52400.0
2011-01-31 11:50:00,11.85,11.85,11.84,11.84,59200.0,9.7839,9.7839,9.7757,9.7757,59200.0
2011-01-31 11:55:00,11.84,11.85,11.84,11.85,59600.0,9.7757,9.7839,9.7757,9.7839,59600.0
2011-01-31 12:00:00,11.85,11.85,11.84,11.85,167600.0,9.7839,9.7839,9.7757,9.7839,167600.0
2011-01-31 12:05:00,11.85,11.87,11.85,11.85,138400.0,9.7839,9.8004,9.7839,9.7839,138400.0
2011-01-31 12:10:00,11.86,11.87,11.85,11.87,100800.0,9.7922,9.8004,9.7839,9.8004,100800.0
2011-01-31 12:15:00,11.87,11.88,11.87,11.88,88800.0,9.8004,9.8087,9.8004,9.8087,88800.0
2011-01-31 12:20:00,11.88,11.9,11.88,11.89,131200.0,9.8087,9.8252,9.8087,9.8169,131200.0
2011-01-31 12:25:00,11.88,11.9,11.88,11.9,116800.0,9.8087,9.8252,9.8087,9.8252,116800.0
2011-01-31 12:30:00,11.9,11.9,11.89,11.9,108000.0,9.8252,9.8252,9.8169,9.8252,108000.0
2011-01-31 12:35:00,11.9,11.91,11.9,11.9,160800.0,9.8252,9.8335,9.8252,9.8252,160800.0
2011-01-31 12:40:00,11.9,11.9,11.88,11.89,82400.0,9.8252,9.8252,9.8087,9.8169,82400.0
2011-01-31 12:45:00,11.89,11.89,11.88,11.88,119600.0,9.8169,9.8169,9.8087,9.8087,119600.0
2011-01-31 12:50:00,11.88,11.88,11.86,11.88,121200.0,9.8087,9.8087,9.7922,9.8087,121200.0
2011-01-31 12:55:00,11.88,11.88,11.86,11.87,141200.0,9.8087,9.8087,9.7922,9.8004,141200.0
2011-01-31 13:00:00,11.87,11.88,11.86,11.87,137200.0,9.8004,9.8087,9.7922,9.8004,137200.0
2011-01-31 13:05:00,11.87,11.88,11.87,11.87,48800.0,9.8004,9.8087,9.8004,9.8004,48800.0
2011-01-31 13:10:00,11.87,11.88,11.87,11.88,59600.0,9.8004,9.8087,9.8004,9.8087,59600.0
2011-01-31 13:15:00,11.87,11.89,11.87,11.88,84400.0,9.8004,9.8169,9.8004,9.8087,84400.0
2011-01-31 13:20:00,11.88,11.88,11.87,11.88,53600.0,9.8087,9.8087,9.8004,9.8087,53600.0
2011-01-31 13:25:00,11.88,11.9,11.88,11.9,61600.0,9.8087,9.8252,9.8087,9.8252,61600.0
2011-01-31 13:30:00,11.9,11.9,11.89,11.89,83200.0,9.8252,9.8252,9.8169,9.8169,83200.0
2011-01-31 13:35:00,11.89,11.89,11.86,11.87,194400.0,9.8169,9.8169,9.7922,9.8004,194400.0
2011-01-31 13:40:00,11.87,11.87,11.85,11.86,104000.0,9.8004,9.8004,9.7839,9.7922,104000.0
2011-01-31 13:45:00,11.86,11.87,11.86,11.86,92000.0,9.7922,9.8004,9.7922,9.7922,92000.0
2011-01-31 13:50:00,11.86,11.88,11.86,11.88,58800.0,9.7922,9.8087,9.7922,9.8087,58800.0
2011-01-31 13:55:00,11.88,11.88,11.87,11.87,45200.0,9.8087,9.8087,9.8004,9.8004,45200.0
2011-01-31 14:00:00,11.87,11.88,11.87,11.88,78000.0,9.8004,9.8087,9.8004,9.8087,78000.0
2011-01-31 14:05:00,11.88,11.89,11.88,11.88,83200.0,9.8087,9.8169,9.8087,9.8087,83200.0
2011-01-31 14:10:00,11.88,11.88,11.88,11.88,88400.0,9.8087,9.8087,9.8087,9.8087,88400.0
2011-01-31 14:15:00,11.88,11.88,11.87,11.88,66400.0,9.8087,9.8087,9.8004,9.8087,66400.0
2011-01-31 14:20:00,11.88,11.88,11.86,11.86,135600.0,9.8087,9.8087,9.7922,9.7922,135600.0
2011-01-31 14:25:00,11.86,11.86,11.85,11.85,88800.0,9.7922,9.7922,9.7839,9.7839,88800.0
2011-01-31 14:30:00,11.85,11.85,11.83,11.84,88400.0,9.7839,9.7839,9.7674,9.7757,88400.0
2011-01-31 14:35:00,11.84,11.84,11.82,11.84,101200.0,9.7757,9.7757,9.7591,9.7757,101200.0
2011-01-31 14:40:00,11.84,11.84,11.82,11.84,58400.0,9.7757,9.7757,9.7591,9.7757,58400.0
2011-01-31 14:45:00,11.84,11.84,11.81,11.82,160800.0,9.7757,9.7757,9.7509,9.7591,160800.0
2011-01-31 14:50:00,11.82,11.85,11.81,11.85,168400.0,9.7591,9.7839,9.7509,9.7839,168400.0
2011-01-31 14:55:00,11.85,11.86,11.84,11.85,49600.0,9.7839,9.7922,9.7757,9.7839,49600.0
2011-01-31 15:00:00,11.85,11.87,11.85,11.86,121200.0,9.7839,9.8004,9.7839,9.7922,121200.0
2011-01-31 15:05:00,11.86,11.86,11.84,11.84,85600.0,9.7922,9.7922,9.7757,9.7757,85600.0
2011-01-31 15:10:00,11.85,11.86,11.84,11.85,118800.0,9.7839,9.7922,9.7757,9.7839,118800.0
2011-01-31 15:15:00,11.85,11.86,11.84,11.85,111200.0,9.7839,9.7922,9.7757,9.7839,111200.0
2011-01-31 15:20:00,11.85,11.85,11.83,11.83,108400.0,9.7839,9.7839,9.7674,9.7674,108400.0
2011-01-31 15:25:00,11.83,11.84,11.82,11.82,229600.0,9.7674,9.7757,9.7591,9.7591,229600.0
2011-01-31 15:30:00,11.83,11.83,11.81,11.83,301200.0,9.7674,9.7674,9.7509,9.7674,301200.0
2011-01-31 15:35:00,11.83,11.83,11.81,11.82,248000.0,9.7674,9.7674,9.7509,9.7591,248000.0
2011-01-31 15:40:00,11.82,11.84,11.81,11.84,768400.0,9.7591,9.7757,9.7509,9.7757,768400.0
2011-01-31 15:45:00,11.84,11.85,11.84,11.85,390800.0,9.7757,9.7839,9.7757,9.7839,390800.0
2011-01-31 15:50:00,11.85,11.85,11.84,11.85,471200.0,9.7839,9.7839,9.7757,9.7839,471200.0
2011-01-31 15:55:00,11.85,11.86,11.85,11.86,528400.0,9.7839,9.7922,9.7839,9.7922,528400.0
2011-02-01 09:30:00,11.89,11.92,11.88,11.92,201600.0,9.8169,9.8417,9.8087,9.8417,201600.0
2011-02-01 09:35:00,11.93,11.97,11.93,11.95,146800.0,9.85,9.883,9.85,9.8665,146800.0
2011-02-01 09:40:00,11.94,11.95,11.88,11.91,164000.0,9.8582,9.8665,9.8087,9.8335,164000.0
2011-02-01 09:45:00,11.91,11.92,11.87,11.87,243200.0,9.8335,9.8417,9.8004,9.8004,243200.0
2011-02-01 09:50:00,11.87,11.88,11.83,11.86,448400.0,9.8004,9.8087,9.7674,9.7922,448400.0
2011-02-01 09:55:00,11.86,11.93,11.85,11.92,802000.0,9.7922,9.85,9.7839,9.8417,802000.0
2011-02-01 10:00:00,11.92,11.95,11.89,11.93,278400.0,9.8417,9.8665,9.8169,9.85,278400.0
2011-02-01 10:05:00,11.93,11.93,11.89,11.89,194400.0,9.85,9.85,9.8169,9.8169,194400.0
2011-02-01 10:10:00,11.89,11.9,11.88,11.9,229600.0,9.8169,9.8252,9.8087,9.8252,229600.0
2011-02-01 10:15:00,11.9,11.91,11.89,11.91,208400.0,9.8252,9.8335,9.8169,9.8335,208400.0
2011-02-01 10:20:00,11.91,11.96,11.91,11.95,304800.0,9.8335,9.8747,9.8335,9.8665,304800.0
2011-02-01 10:25:00,11.95,11.98,11.95,11.96,284000.0,9.8665,9.8913,9.8665,9.8747,284000.0
2011-02-01 10:30:00,11.96,11.96,11.93,11.94,123200.0,9.8747,9.8747,9.85,9.8582,123200.0
2011-02-01 10:35:00,11.94,11.94,11.92,11.94,170800.0,9.8582,9.8582,9.8417,9.8582,170800.0
2011-02-01 10:40:00,11.94,11.95,11.94,11.94,184800.0,9.8582,9.8665,9.8582,9.8582,184800.0
2011-02-01 10:45:00,11.94,11.95,11.93,11.94,99600.0,9.8582,9.8665,9.85,9.8582,99600.0
2011-02-01 10:50:00,11.94,11.95,11.93,11.94,317200.0,9.8582,9.8665,9.85,9.8582,317200.0
2011-02-01 10:55:00,11.94,11.95,11.92,11.94,403600.0,9.8582,9.8665,9.8417,9.8582,403600.0
2011-02-01 11:00:00,11.94,11.94,11.93,11.94,64800.0,9.8582,9.8582,9.85,9.8582,64800.0
2011-02-01 11:05:00,11.94,11.95,11.93,11.94,109600.0,9.8582,9.8665,9.85,9.8582,109600.0
2011-02-01 11:10:00,11.94,11.95,11.93,11.95,60000.0,9.8582,9.8665,9.85,9.8665,60000.0
2011-02-01 11:15:00,11.95,11.96,11.94,11.95,47200.0,9.8665,9.8747,9.8582,9.8665,47200.0
2011-02-01 11:20:00,11.95,11.97,11.95,11.97,104000.0,9.8665,9.883,9.8665,9.883,104000.0
2011-02-01 11:25:00,11.97,11.97,11.96,11.96,46400.0,9.883,9.883,9.8747,9.8747,46400.0
2011-02-01 11:30:00,11.96,11.98,11.96,11.98,138800.0,9.8747,9.8913,9.8747,9.8913,138800.0
2011-02-01 11:35:00,11.98,11.99,11.97,11.99,63600.0,9.8913,9.8995,9.883,9.8995,63600.0
2011-02-01 11:40:00,11.99,12.0,11.98,11.99,96800.0,9.8995,9.9078,9.8913,9.8995,96800.0
2011-02-01 11:45:00,12.0,12.01,11.99,12.0,163600.0,9.9078,9.916,9.8995,9.9078,163600.0
2011-02-01 11:50:00,12.0,12.02,12.0,12.01,159200.0,9.9078,9.9243,9.9078,9.916,159200.0
2011-02-01 11:55:00,12.01,12.04,12.0,12.02,194000.0,9.916,9.9408,9.9078,9.9243,194000.0
2011-02-01 12:00:00,12.02,12.02,11.99,11.99,89600.0,9.9243,9.9243,9.8995,9.8995,89600.0
2011-02-01 12:05:00,11.99,12.01,11.99,12.0,67600.0,9.8995,9.916,9.8995,9.9078,67600.0
2011-02-01 12:10:00,12.01,12.03,11.99,12.03,102400.0,9.916,9.9325,9.8995,9.9325,102400.0
2011-02-01 12:15:00,12.03,12.03,12.01,12.02,183200.0,9.9325,9.9325,9.916,9.9243,183200.0
2011-02-01 12:20:00,12.02,12.03,12.0,12.02,143200.0,9.9243,9.9325,9.9078,9.9243,143200.0
2011-02-01 12:25:00,12.02,12.02,12.0,12.01,109200.0,9.9243,9.9243,9.9078,9.916,109200.0
2011-02-01 12:30:00,12.01,12.02,12.01,12.02,84400.0,9.916,9.9243,9.916,9.9243,84400.0
2011-02-01 12:35:00,12.02,12.03,12.01,12.03,203600.0,9.9243,9.9325,9.916,9.9325,203600.0
2011-02-01 12:40:00,12.03,12.04,12.02,12.03,83200.0,9.9325,9.9408,9.9243,9.9325,83200.0
2011-02-01 12:45:00,12.03,12.04,12.02,12.03,82400.0,9.9325,9.9408,9.9243,9.9325,82400.0
2011-02-01 12:50:00,12.02,12.04,12.02,12.04,237200.0,9.9243,9.9408,9.9243,9.9408,237200.0
2011-02-01 12:55:00,12.04,12.05,12.03,12.04,89200.0,9.9408,9.949,9.9325,9.9408,89200.0
2011-02-01 13:00:00,12.04,12.06,12.04,12.06,133600.0,9.9408,9.9573,9.9408,9.9573,133600.0
2011-02-01 13:05:00,12.06,12.06,12.06,12.06,24000.0,9.9573,9.9573,9.9573,9.9573,24000.0
2011-02-01 13:10:00,12.06,12.06,12.04,12.05,114000.0,9.9573,9.9573,9.9408,9.949,114000.0
2011-02-01 13:15:00,12.05,12.05,12.03,12.04,51200.0,9.949,9.949,9.9325,9.9408,51200.0
2011-02-01 13:20:00,12.04,12.04,12.03,12.04,66000.0,9.9408,9.9408,9.9325,9.9408,66000.0
2011-02-01 13:25:00,12.03,12.04,12.03,12.03,220000.0,9.9325,9.9408,9.9325,9.9325,220000.0
2011-02-01 13:30:00,12.03,12.04,12.02,12.02,114400.0,9.9325,9.9408,9.9243,9.9243,114400.0
2011-02-01 13:35:00,12.02,12.03,12.01,12.02,184400.0,9.9243,9.9325,9.916,9.9243,184400.0
2011-02-01 13:40:00,12.02,12.02,12.01,12.01,190800.0,9.9243,9.9243,9.916,9.916,190800.0
2011-02-01 13:45:00,12.02,12.03,12.01,12.02,239600.0,9.9243,9.9325,9.916,9.9243,239600.0
2011-02-01 13:50:00,12.02,12.03,12.02,12.03,88000.0,9.9243,9.9325,9.9243,9.9325,88000.0
2011-02-01 13:55:00,12.03,12.03,12.01,12.01,64000.0,9.9325,9.9325,9.916,9.916,64000.0
2011-02-01 14:00:00,12.01,12.02,12.01,12.01,156800.0,9.916,9.9243,9.916,9.916,156800.0
2011-02-01 14:05:00,12.01,12.02,12.0,12.0,50800.0,9.916,9.9243,9.9078,9.9078,50800.0
2011-02-01 14:10:00,12.0,12.01,12.0,12.0,34000.0,9.9078,9.916,9.9078,9.9078,34000.0
2011-02-01 14:15:00,12.0,12.01,11.99,11.99,162000.0,9.9078,9.916,9.8995,9.8995,162000.0
2011-02-01 14:20:00,11.99,11.99,11.99,11.99,60400.0,9.8995,9.8995,9.8995,9.8995,60400.0
2011-02-01 14:25:00,11.99,11.99,11.98,11.98,72400.0,9.8995,9.8995,9.8913,9.8913,72400.0
2011-02-01 14:30:00,11.99,11.99,11.97,11.98,174000.0,9.8995,9.8995,9.883,9.8913,174000.0
2011-02-01 14:35:00,11.97,11.98,11.96,11.97,121200.0,9.883,9.8913,9.8747,9.883,121200.0
2011-02-01 14:40:00,11.97,12.0,11.97,12.0,68800.0,9.883,9.9078,9.883,9.9078,68800.0
2011-02-01 14:45:00,12.0,12.0,11.97,11.97,207200.0,9.9078,9.9078,9.883,9.883,207200.0
2011-02-01 14:50:00,11.97,11.97,11.96,11.96,146800.0,9.883,9.883,9.8747,9.8747,146800.0
2011-02-01 14:55:00,11.96,11.98,11.96,11.97,140400.0,9.8747,9.8913,9.8747,9.883,140400.0
2011-02-01 15:00:00,11.97,11.98,11.96,11.97,118400.0,9.883,9.8913,9.8747,9.883,118400.0
2011-02-01 15:05:00,11.96,11.97,11.95,11.96,218800.0,9.8747,9.883,9.8665,9.8747,218800.0
2011-02-01 15:10:00,11.96,11.97,11.95,11.95,426400.0,9.8747,9.883,9.8665,9.8665,426400.0
2011-02-01 15:15:00,11.95,11.96,11.95,11.95,239200.0,9.8665,9.8747,9.8665,9.8665,239200.0
2011-02-01 15:20:00,11.95,11.96,11.95,11.96,168800.0,9.8665,9.8747,9.8665,9.8747,168800.0
2011-02-01 15:25:00,11.96,11.98,11.95,11.97,269600.0,9.8747,9.8913,9.8665,9.883,269600.0
2011-02-01 15:30:00,11.97,11.99,11.97,11.98,256400.0,9.883,9.8995,9.883,9.8913,256400.0
2011-02-01 15:35:00,11.98,11.99,11.98,11.99,222000.0,9.8913,9.8995,9.8913,9.8995,222000.0
2011-02-01 15:40:00,11.99,12.0,11.99,12.0,197600.0,9.8995,9.9078,9.8995,9.9078,197600.0
2011-02-01 15:45:00,12.0,12.0,12.0,12.0,454800.0,9.9078,9.9078,9.9078,9.9078,454800.0
2011-02-01 15:50:00,12.0,12.0,11.99,12.0,579200.0,9.9078,9.9078,9.8995,9.9078,579200.0
2011-02-01 15:55:00,12.0,12.0,11.98,11.98,750800.0,9.9078,9.9078,9.8913,9.8913,750800.0
2011-02-02 09:30:00,11.92,11.97,11.87,11.96,355600.0,9.8417,9.883,9.8004,9.8747,355600.0
2011-02-02 09:35:00,11.96,11.97,11.9,11.92,391200.0,9.8747,9.883,9.8252,9.8417,391200.0
2011-02-02 09:40:00,11.92,11.94,11.9,11.91,214800.0,9.8417,9.8582,9.8252,9.8335,214800.0
2011-02-02 09:45:00,11.91,11.93,11.91,11.92,189600.0,9.8335,9.85,9.8335,9.8417,189600.0
2011-02-02 09:50:00,11.92,11.92,11.88,11.9,204800.0,9.8417,9.8417,9.8087,9.8252,204800.0
2011-02-02 09:55:00,11.9,11.9,11.88,11.89,79200.0,9.8252,9.8252,9.8087,9.8169,79200.0
2011-02-02 10:00:00,11.88,11.89,11.87,11.87,175200.0,9.8087,9.8169,9.8004,9.8004,175200.0
2011-02-02 10:05:00,11.87,11.87,11.84,11.84,120400.0,9.8004,9.8004,9.7757,9.7757,120400.0
2011-02-02 10:10:00,11.84,11.85,11.83,11.85,180800.0,9.7757,9.7839,9.7674,9.7839,180800.0
2011-02-02 10:15:00,11.85,11.87,11.85,11.86,169600.0,9.7839,9.8004,9.7839,9.7922,169600.0
2011-02-02 10:20:00,11.87,11.87,11.84,11.85,111200.0,9.8004,9.8004,9.7757,9.7839,111200.0
2011-02-02 10:25:00,11.85,11.86,11.83,11.85,125600.0,9.7839,9.7922,9.7674,9.7839,125600.0
2011-02-02 10:30:00,11.85,11.87,11.84,11.87,124800.0,9.7839,9.8004,9.7757,9.8004,124800.0
2011-02-02 10:35:00,11.86,11.86,11.84,11.84,90000.0,9.7922,9.7922,9.7757,9.7757,90000.0
2011-02-02 10:40:00,11.84,11.84,11.82,11.84,158400.0,9.7757,9.7757,9.7591,9.7757,158400.0
2011-02-02 10:45:00,11.84,11.85,11.84,11.84,225200.0,9.7757,9.7839,9.7757,9.7757,225200.0
2011-02-02 10:50:00,11.84,11.84,11.83,11.83,266000.0,9.7757,9.7757,9.7674,9.7674,266000.0
2011-02-02 10:55:00,11.83,11.83,11.8,11.8,106800.0,9.7674,9.7674,9.7426,9.7426,106800.0
2011-02-02 11:00:00,11.81,11.81,11.79,11.8,214000.0,9.7509,9.7509,9.7344,9.7426,214000.0
2011-02-02 11:05:00,11.8,11.8,11.76,11.77,150000.0,9.7426,9.7426,9.7096,9.7179,150000.0
2011-02-02 11:10:00,11.77,11.78,11.74,11.76,342800.0,9.7179,9.7261,9.6931,9.7096,342800.0
2011-02-02 11:15:00,11.76,11.8,11.76,11.8,68000.0,9.7096,9.7426,9.7096,9.7426,68000.0
2011-02-02 11:20:00,11.8,11.81,11.79,11.81,178400.0,9.7426,9.7509,9.7344,9.7509,178400.0
2011-02-02 11:25:00,11.81,11.83,11.81,11.81,98800.0,9.7509,9.7674,9.7509,9.7509,98800.0
2011-02-02 11:30:00,11.81,11.81,11.81,11.81,45600.0,9.7509,9.7509,9.7509,9.7509,45600.0
2011-02-02 11:35:00,11.81,11.81,11.79,11.79,166000.0,9.7509,9.7509,9.7344,9.7344,166000.0
2011-02-02 11:40:00,11.79,11.79,11.78,11.78,56400.0,9.7344,9.7344,9.7261,9.7261,56400.0
2011-02-02 11:45:00,11.79,11.8,11.78,11.79,105200.0,9.7344,9.7426,9.7261,9.7344,105200.0
2011-02-02 11:50:00,11.79,11.79,11.78,11.79,93200.0,9.7344,9.7344,9.7261,9.7344,93200.0
2011-02-02 11:55:00,11.8,11.8,11.79,11.8,38400.0,9.7426,9.7426,9.7344,9.7426,38400.0
2011-02-02 12:00:00,11.8,11.81,11.79,11.8,72400.0,9.7426,9.7509,9.7344,9.7426,72400.0
2011-02-02 12:05:00,11.79,11.8,11.78,11.79,46400.0,9.7344,9.7426,9.7261,9.7344,46400.0
2011-02-02 12:10:00,11.79,11.8,11.78,11.79,66800.0,9.7344,9.7426,9.7261,9.7344,66800.0
2011-02-02 12:15:00,11.79,11.8,11.78,11.79,104400.0,9.7344,9.7426,9.7261,9.7344,104400.0
2011-02-02 12:20:00,11.79,11.8,11.77,11.77,80400.0,9.7344,9.7426,9.7179,9.7179,80400.0
2011-02-02 12:25:00,11.77,11.78,11.77,11.77,30800.0,9.7179,9.7261,9.7179,9.7179,30800.0
2011-02-02 12:30:00,11.77,11.78,11.76,11.77,78800.0,9.7179,9.7261,9.7096,9.7179,78800.0
2011-02-02 12:35:00,11.77,11.78,11.77,11.78,61200.0,9.7179,9.7261,9.7179,9.7261,61200.0
2011-02-02 12:40:00,11.78,11.78,11.77,11.77,91600.0,9.7261,9.7261,9.7179,9.7179,91600.0
2011-02-02 12:45:00,11.77,11.78,11.77,11.77,59200.0,9.7179,9.7261,9.7179,9.7179,59200.0
2011-02-02 12:50:00,11.77,11.78,11.76,11.76,116800.0,9.7179,9.7261,9.7096,9.7096,116800.0
2011-02-02 12:55:00,11.76,11.78,11.76,11.77,162800.0,9.7096,9.7261,9.7096,9.7179,162800.0
2011-02-02 13:00:00,11.77,11.78,11.77,11.77,53200.0,9.7179,9.7261,9.7179,9.7179,53200.0
2011-02-02 13:05:00,11.77,11.78,11.76,11.76,127200.0,9.7179,9.7261,9.7096,9.7096,127200.0
2011-02-02 13:10:00,11.76,11.77,11.76,11.77,65600.0,9.7096,9.7179,9.7096,9.7179,65600.0
2011-02-02 13:15:00,11.77,11.78,11.77,11.78,72000.0,9.7179,9.7261,9.7179,9.7261,72000.0
2011-02-02 13:20:00,11.78,11.79,11.78,11.79,113600.0,9.7261,9.7344,9.7261,9.7344,113600.0
2011-02-02 13:25:00,11.79,11.8,11.78,11.79,270000.0,9.7344,9.7426,9.7261,9.7344,270000.0
2011-02-02 13:30:00,11.79,11.79,11.77,11.78,156000.0,9.7344,9.7344,9.7179,9.7261,156000.0
2011-02-02 13:35:00,11.78,11.79,11.77,11.78,130400.0,9.7261,9.7344,9.7179,9.7261,130400.0
2011-02-02 13:40:00,11.78,11.78,11.78,11.78,37600.0,9.7261,9.7261,9.7261,9.7261,37600.0
2011-02-02 13:45:00,11.78,11.79,11.78,11.78,31200.0,9.7261,9.7344,9.7261,9.7261,31200.0
2011-02-02 13:50:00,11.78,11.79,11.78,11.79,54400.0,9.7261,9.7344,9.7261,9.7344,54400.0
2011-02-02 13:55:00,11.79,11.79,11.78,11.78,69600.0,9.7344,9.7344,9.7261,9.7261,69600.0
2011-02-02 14:00:00,11.78,11.79,11.78,11.78,74800.0,9.7261,9.7344,9.7261,9.7261,74800.0
2011-02-02 14:05:00,11.78,11.79,11.78,11.78,54400.0,9.7261,9.7344,9.7261,9.7261,54400.0
2011-02-02 14:10:00,11.78,11.78,11.78,11.78,68400.0,9.7261,9.7261,9.7261,9.7261,68400.0
2011-02-02 14:15:00,11.78,11.79,11.78,11.78,100400.0,9.7261,9.7344,9.7261,9.7261,100400.0
2011-02-02 14:20:00,11.78,11.79,11.78,11.78,72400.0,9.7261,9.7344,9.7261,9.7261,72400.0
2011-02-02 14:25:00,11.78,11.79,11.78,11.79,95600.0,9.7261,9.7344,9.7261,9.7344,95600.0
2011-02-02 14:30:00,11.78,11.79,11.78,11.79,70000.0,9.7261,9.7344,9.7261,9.7344,70000.0
2011-02-02 14:35:00,11.79,11.79,11.79,11.79,43600.0,9.7344,9.7344,9.7344,9.7344,43600.0
2011-02-02 14:40:00,11.79,11.8,11.79,11.8,112800.0,9.7344,9.7426,9.7344,9.7426,112800.0
2011-02-02 14:45:00,11.8,11.8,11.78,11.79,271600.0,9.7426,9.7426,9.7261,9.7344,271600.0
2011-02-02 14:50:00,11.79,11.79,11.79,11.79,131200.0,9.7344,9.7344,9.7344,9.7344,131200.0
2011-02-02 14:55:00,11.79,11.8,11.78,11.78,190400.0,9.7344,9.7426,9.7261,9.7261,190400.0
2011-02-02 15:00:00,11.78,11.79,11.78,11.78,583200.0,9.7261,9.7344,9.7261,9.7261,583200.0
2011-02-02 15:05:00,11.79,11.79,11.78,11.78,123600.0,9.7344,9.7344,9.7261,9.7261,123600.0
2011-02-02 15:10:00,11.78,11.78,11.77,11.78,271200.0,9.7261,9.7261,9.7179,9.7261,271200.0
2011-02-02 15:15:00,11.78,11.78,11.77,11.77,140000.0,9.7261,9.7261,9.7179,9.7179,140000.0
2011-02-02 15:20:00,11.78,11.79,11.77,11.77,218400.0,9.7261,9.7344,9.7179,9.7179,218400.0
2011-02-02 15:25:00,11.77,11.78,11.76,11.76,268400.0,9.7179,9.7261,9.7096,9.7096,268400.0
2011-02-02 15:30:00,11.76,11.76,11.75,11.75,267200.0,9.7096,9.7096,9.7014,9.7014,267200.0
2011-02-02 15:35:00,11.75,11.76,11.74,11.74,312800.0,9.7014,9.7096,9.6931,9.6931,312800.0
2011-02-02 15:40:00,11.74,11.76,11.74,11.76,265200.0,9.6931,9.7096,9.6931,9.7096,265200.0
2011-02-02 15:45:00,11.77,11.78,11.77,11.78,372800.0,9.7179,9.7261,9.7179,9.7261,372800.0
2011-02-02 15:50:00,11.78,11.79,11.77,11.78,834400.0,9.7261,9.7344,9.7179,9.7261,834400.0
2011-02-02 15:55:00,11.78,11.79,11.76,11.78,1588000.0,9.7261,9.7344,9.7096,9.7261,1588000.0
2011-02-03 09:30:00,12.06,12.22,11.99,12.21,816800.0,9.9573,10.0894,9.8995,10.0812,816800.0
2011-02-03 09:35:00,12.19,12.22,12.15,12.22,590000.0,10.0646,10.0894,10.0316,10.0894,590000.0
2011-02-03 09:40:00,12.21,12.24,12.1,12.1,618000.0,10.0812,10.1059,9.9903,9.9903,618000.0
2011-02-03 09:45:00,12.11,12.18,12.11,12.17,258400.0,9.9986,10.0564,9.9986,10.0481,258400.0
2011-02-03 09:50:00,12.17,12.23,12.17,12.22,201600.0,10.0481,10.0977,10.0481,10.0894,201600.0
2011-02-03 09:55:00,12.22,12.24,12.22,12.24,190000.0,10.0894,10.1059,10.0894,10.1059,190000.0
2011-02-03 10:00:00,12.23,12.24,12.22,12.24,547600.0,10.0977,10.1059,10.0894,10.1059,547600.0
2011-02-03 10:05:00,12.24,12.25,12.23,12.24,444400.0,10.1059,10.1142,10.0977,10.1059,444400.0
2011-02-03 10:10:00,12.24,12.24,12.19,12.2,440800.0,10.1059,10.1059,10.0646,10.0729,440800.0
2011-02-03 10:15:00,12.2,12.23,12.19,12.22,264000.0,10.0729,10.0977,10.0646,10.0894,264000.0
2011-02-03 10:20:00,12.22,12.24,12.21,12.22,166800.0,10.0894,10.1059,10.0812,10.0894,166800.0
2011-02-03 10:25:00,12.22,12.26,12.2,12.23,1149200.0,10.0894,10.1224,10.0729,10.0977,1149200.0
2011-02-03 10:30:00,12.23,12.3,12.22,12.27,560800.0,10.0977,10.1555,10.0894,10.1307,560800.0
2011-02-03 10:35:00,12.27,12.31,12.27,12.31,326000.0,10.1307,10.1637,10.1307,10.1637,326000.0
2011-02-03 10:40:00,12.31,12.34,12.31,12.34,654800.0,10.1637,10.1885,10.1637,10.1885,654800.0
2011-02-03 10:45:00,12.33,12.35,12.31,12.34,346000.0,10.1802,10.1967,10.1637,10.1885,346000.0
2011-02-03 10:50:00,12.34,12.34,12.32,12.34,252800.0,10.1885,10.1885,10.172,10.1885,252800.0
2011-02-03 10:55:00,12.34,12.36,12.33,12.36,368000.0,10.1885,10.205,10.1802,10.205,368000.0
2011-02-03 11:00:00,12.36,12.37,12.33,12.33,320000.0,10.205,10.2133,10.1802,10.1802,320000.0
2011-02-03 11:05:00,12.33,12.37,12.33,12.37,256400.0,10.1802,10.2133,10.1802,10.2133,256400.0
2011-02-03 11:10:00,12.37,12.37,12.35,12.37,264400.0,10.2133,10.2133,10.1967,10.2133,264400.0
2011-02-03 11:15:00,12.37,12.38,12.36,12.37,456000.0,10.2133,10.2215,10.205,10.2133,456000.0
2011-02-03 11:20:00,12.37,12.4,12.37,12.38,391200.0,10.2133,10.238,10.2133,10.2215,391200.0
2011-02-03 11:25:00,12.38,12.41,12.37,12.4,350400.0,10.2215,10.2463,10.2133,10.238,350400.0
2011-02-03 11:30:00,12.4,12.43,12.39,12.43,252800.0,10.238,10.2628,10.2298,10.2628,252800.0
2011-02-03 11:35:00,12.43,12.45,12.43,12.45,398400.0,10.2628,10.2793,10.2628,10.2793,398400.0
2011-02-03 11:40:00,12.45,12.46,12.4,12.4,390000.0,10.2793,10.2876,10.238,10.238,390000.0
2011-02-03 11:45:00,12.41,12.46,12.39,12.4,340400.0,10.2463,10.2876,10.2298,10.238,340400.0
2011-02-03 11:50:00,12.4,12.42,12.4,12.4,121200.0,10.238,10.2545,10.238,10.238,121200.0
2011-02-03 11:55:00,12.4,12.43,12.4,12.42,123600.0,10.238,10.2628,10.238,10.2545,123600.0
2011-02-03 12:00:00,12.42,12.44,12.42,12.44,182800.0,10.2545,10.2711,10.2545,10.2711,182800.0
2011-02-03 12:05:00,12.44,12.44,12.42,12.42,183200.0,10.2711,10.2711,10.2545,10.2545,183200.0
2011-02-03 12:10:00,12.42,12.43,12.42,12.42,128400.0,10.2545,10.2628,10.2545,10.2545,128400.0
2011-02-03 12:15:00,12.42,12.42,12.42,12.42,74000.0,10.2545,10.2545,10.2545,10.2545,74000.0
2011-02-03 12:20:00,12.42,12.43,12.42,12.43,72800.0,10.2545,10.2628,10.2545,10.2628,72800.0
2011-02-03 12:25:00,12.43,12.44,12.43,12.43,124800.0,10.2628,10.2711,10.2628,10.2628,124800.0
2011-02-03 12:30:00,12.43,12.44,12.4,12.41,78000.0,10.2628,10.2711,10.238,10.2463,78000.0
2011-02-03 12:35:00,12.41,12.41,12.4,12.4,90400.0,10.2463,10.2463,10.238,10.238,90400.0
2011-02-03 12:40:00,12.4,12.4,12.38,12.4,141600.0,10.238,10.238,10.2215,10.238,141600.0
2011-02-03 12:45:00,12.4,12.4,12.37,12.38,128400.0,10.238,10.238,10.2133,10.2215,128400.0
2011-02-03 12:50:00,12.38,12.39,12.38,12.39,62400.0,10.2215,10.2298,10.2215,10.2298,62400.0
2011-02-03 12:55:00,12.39,12.4,12.38,12.4,116800.0,10.2298,10.238,10.2215,10.238,116800.0
2011-02-03 13:00:00,12.4,12.41,12.39,12.4,121200.0,10.238,10.2463,10.2298,10.238,121200.0
2011-02-03 13:05:00,12.4,12.4,12.37,12.38,38800.0,10.238,10.238,10.2133,10.2215,38800.0
2011-02-03 13:10:00,12.38,12.39,12.38,12.39,40800.0,10.2215,10.2298,10.2215,10.2298,40800.0
2011-02-03 13:15:00,12.39,12.39,12.38,12.38,42000.0,10.2298,10.2298,10.2215,10.2215,42000.0
2011-02-03 13:20:00,12.38,12.39,12.38,12.39,50400.0,10.2215,10.2298,10.2215,10.2298,50400.0
2011-02-03 13:25:00,12.39,12.4,12.39,12.4,48000.0,10.2298,10.238,10.2298,10.238,48000.0
2011-02-03 13:30:00,12.4,12.4,12.39,12.39,58800.0,10.238,10.238,10.2298,10.2298,58800.0
2011-02-03 13:35:00,12.39,12.39,12.39,12.39,39200.0,10.2298,10.2298,10.2298,10.2298,39200.0
2011-02-03 13:40:00,12.39,12.4,12.39,12.4,59200.0,10.2298,10.238,10.2298,10.238,59200.0
2011-02-03 13:45:00,12.4,12.4,12.39,12.4,50400.0,10.238,10.238,10.2298,10.238,50400.0
2011-02-03 13:50:00,12.4,12.4,12.39,12.39,45600.0,10.238,10.238,10.2298,10.2298,45600.0
2011-02-03 13:55:00,12.39,12.4,12.39,12.4,104400.0,10.2298,10.238,10.2298,10.238,104400.0
2011-02-03 14:00:00,12.4,12.43,12.4,12.42,205600.0,10.238,10.2628,10.238,10.2545,205600.0
2011-02-03 14:05:00,12.42,12.43,12.41,12.42,176400.0,10.2545,10.2628,10.2463,10.2545,176400.0
2011-02-03 14:10:00,12.42,12.42,12.41,12.42,75200.0,10.2545,10.2545,10.2463,10.2545,75200.0
2011-02-03 14:15:00,12.42,12.42,12.41,12.42,117200.0,10.2545,10.2545,10.2463,10.2545,117200.0
2011-02-03 14:20:00,12.42,12.43,12.41,12.43,196800.0,10.2545,10.2628,10.2463,10.2628,196800.0
2011-02-03 14:25:00,12.43,12.45,12.43,12.45,290800.0,10.2628,10.2793,10.2628,10.2793,290800.0
2011-02-03 14:30:00,12.44,12.45,12.43,12.44,134000.0,10.2711,10.2793,10.2628,10.2711,134000.0
2011-02-03 14:35:00,12.44,12.44,12.41,12.41,117200.0,10.2711,10.2711,10.2463,10.2463,117200.0
2011-02-03 14:40:00,12.41,12.41,12.39,12.4,212400.0,10.2463,10.2463,10.2298,10.238,212400.0
2011-02-03 14:45:00,12.4,12.4,12.38,12.39,100400.0,10.238,10.238,10.2215,10.2298,100400.0
2011-02-03 14:50:00,12.38,12.4,12.38,12.4,118400.0,10.2215,10.238,10.2215,10.238,118400.0
2011-02-03 14:55:00,12.4,12.42,12.4,12.41,138000.0,10.238,10.2545,10.238,10.2463,138000.0
2011-02-03 15:00:00,12.41,12.45,12.41,12.45,143600.0,10.2463,10.2793,10.2463,10.2793,143600.0
2011-02-03 15:05:00,12.45,12.46,12.45,12.45,278000.0,10.2793,10.2876,10.2793,10.2793,278000.0
2011-02-03 15:10:00,12.45,12.46,12.45,12.46,182000.0,10.2793,10.2876,10.2793,10.2876,182000.0
2011-02-03 15:15:00,12.46,12.46,12.44,12.45,135600.0,10.2876,10.2876,10.2711,10.2793,135600.0
2011-02-03 15:20:00,12.45,12.45,12.42,12.42,124400.0,10.2793,10.2793,10.2545,10.2545,124400.0
2011-02-03 15:25:00,12.42,12.42,12.41,12.42,107200.0,10.2545,10.2545,10.2463,10.2545,107200.0
2011-02-03 15:30:00,12.42,12.43,12.41,12.42,232400.0,10.2545,10.2628,10.2463,10.2545,232400.0
2011-02-03 15:35:00,12.42,12.43,12.42,12.43,144800.0,10.2545,10.2628,10.2545,10.2628,144800.0
2011-02-03 15:40:00,12.43,12.43,12.41,12.41,194800.0,10.2628,10.2628,10.2463,10.2463,194800.0
2011-02-03 15:45:00,12.4,12.41,12.39,12.41,358800.0,10.238,10.2463,10.2298,10.2463,358800.0
2011-02-03 15:50:00,12.41,12.43,12.4,12.4,519600.0,10.2463,10.2628,10.238,10.238,519600.0
2011-02-03 15:55:00,12.4,12.4,12.37,12.38,1058800.0,10.238,10.238,10.2133,10.2215,1058800.0
2011-02-04 09:30:00,12.36,12.38,12.35,12.36,313600.0,10.205,10.2215,10.1967,10.205,313600.0
2011-02-04 09:35:00,12.36,12.37,12.35,12.36,109200.0,10.205,10.2133,10.1967,10.205,109200.0
2011-02-04 09:40:00,12.36,12.38,12.35,12.37,163600.0,10.205,10.2215,10.1967,10.2133,163600.0
2011-02-04 09:45:00,12.36,12.37,12.35,12.36,114800.0,10.205,10.2133,10.1967,10.205,114800.0
2011-02-04 09:50:00,12.35,12.37,12.35,12.37,192400.0,10.1967,10.2133,10.1967,10.2133,192400.0
2011-02-04 09:55:00,12.37,12.4,12.37,12.39,251600.0,10.2133,10.238,10.2133,10.2298,251600.0
2011-02-04 10:00:00,12.38,12.43,12.38,12.43,308800.0,10.2215,10.2628,10.2215,10.2628,308800.0
2011-02-04 10:05:00,12.43,12.44,12.42,12.42,215600.0,10.2628,10.2711,10.2545,10.2545,215600.0
2011-02-04 10:10:00,12.42,12.42,12.39,12.4,221600.0,10.2545,10.2545,10.2298,10.238,221600.0
2011-02-04 10:15:00,12.4,12.4,12.37,12.38,185200.0,10.238,10.238,10.2133,10.2215,185200.0
2011-02-04 10:20:00,12.38,12.42,12.38,12.42,115200.0,10.2215,10.2545,10.2215,10.2545,115200.0
2011-02-04 10:25:00,12.42,12.43,12.41,12.43,79600.0,10.2545,10.2628,10.2463,10.2628,79600.0
2011-02-04 10:30:00,12.43,12.44,12.4,12.42,177600.0,10.2628,10.2711,10.238,10.2545,177600.0
2011-02-04 10:35:00,12.42,12.43,12.42,12.42,108000.0,10.2545,10.2628,10.2545,10.2545,108000.0
2011-02-04 10:40:00,12.42,12.43,12.42,12.43,145600.0,10.2545,10.2628,10.2545,10.2628,145600.0
2011-02-04 10:45:00,12.43,12.43,12.42,12.43,176000.0,10.2628,10.2628,10.2545,10.2628,176000.0
2011-02-04 10:50:00,12.42,12.43,12.4,12.4,153200.0,10.2545,10.2628,10.238,10.238,153200.0
2011-02-04 10:55:00,12.4,12.4,12.39,12.4,79200.0,10.238,10.238,10.2298,10.238,79200.0
2011-02-04 11:00:00,12.4,12.41,12.39,12.4,135200.0,10.238,10.2463,10.2298,10.238,135200.0
2011-02-04 11:05:00,12.4,12.41,12.4,12.41,99600.0,10.238,10.2463,10.238,10.2463,99600.0
2011-02-04 11:10:00,12.41,12.42,12.4,12.4,122400.0,10.2463,10.2545,10.238,10.238,122400.0
2011-02-04 11:15:00,12.4,12.42,12.4,12.42,44000.0,10.238,10.2545,10.238,10.2545,44000.0
2011-02-04 11:20:00,12.42,12.42,12.42,12.42,50000.0,10.2545,10.2545,10.2545,10.2545,50000.0
2011-02-04 11:25:00,12.42,12.43,12.42,12.43,129600.0,10.2545,10.2628,10.2545,10.2628,129600.0
2011-02-04 11:30:00,12.43,12.43,12.42,12.42,129600.0,10.2628,10.2628,10.2545,10.2545,129600.0
2011-02-04 11:35:00,12.42,12.43,12.42,12.43,93200.0,10.2545,10.2628,10.2545,10.2628,93200.0
2011-02-04 11:40:00,12.43,12.44,12.43,12.44,33600.0,10.2628,10.2711,10.2628,10.2711,33600.0
2011-02-04 11:45:00,12.44,12.44,12.43,12.43,99200.0,10.2711,10.2711,10.2628,10.2628,99200.0
2011-02-04 11:50:00,12.43,12.44,12.43,12.43,105600.0,10.2628,10.2711,10.2628,10.2628,105600.0
2011-02-04 11:55:00,12.43,12.43,12.4,12.4,63200.0,10.2628,10.2628,10.238,10.238,63200.0
2011-02-04 12:00:00,12.41,12.42,12.4,12.42,68800.0,10.2463,10.2545,10.238,10.2545,68800.0
2011-02-04 12:05:00,12.42,12.43,12.42,12.42,85200.0,10.2545,10.2628,10.2545,10.2545,85200.0
2011-02-04 12:10:00,12.42,12.42,12.4,12.4,110400.0,10.2545,10.2545,10.238,10.238,110400.0
2011-02-04 12:15:00,12.4,12.4,12.4,12.4,107200.0,10.238,10.238,10.238,10.238,107200.0
2011-02-04 12:20:00,12.4,12.4,12.4,12.4,19200.0,10.238,10.238,10.238,10.238,19200.0
2011-02-04 12:25:00,12.4,12.4,12.4,12.4,53600.0,10.238,10.238,10.238,10.238,53600.0
2011-02-04 12:30:00,12.4,12.41,12.4,12.41,60400.0,10.238,10.2463,10.238,10.2463,60400.0
2011-02-04 12:35:00,12.41,12.42,12.41,12.42,57600.0,10.2463,10.2545,10.2463,10.2545,57600.0
2011-02-04 12:40:00,12.42,12.42,12.41,12.41,51200.0,10.2545,10.2545,10.2463,10.2463,51200.0
2011-02-04 12:45:00,12.41,12.42,12.41,12.41,27600.0,10.2463,10.2545,10.2463,10.2463,27600.0
2011-02-04 12:50:00,12.42,12.42,12.41,12.41,38000.0,10.2545,10.2545,10.2463,10.2463,38000.0
2011-02-04 12:55:00,12.41,12.42,12.41,12.42,72800.0,10.2463,10.2545,10.2463,10.2545,72800.0
2011-02-04 13:00:00,12.42,12.43,12.41,12.42,92800.0,10.2545,10.2628,10.2463,10.2545,92800.0
2011-02-04 13:05:00,12.42,12.43,12.42,12.43,77600.0,10.2545,10.2628,10.2545,10.2628,77600.0
2011-02-04 13:10:00,12.43,12.43,12.42,12.43,91600.0,10.2628,10.2628,10.2545,10.2628,91600.0
2011-02-04 13:15:00,12.43,12.43,12.4,12.42,124400.0,10.2628,10.2628,10.238,10.2545,124400.0
2011-02-04 13:20:00,12.42,12.42,12.41,12.42,337200.0,10.2545,10.2545,10.2463,10.2545,337200.0
2011-02-04 13:25:00,12.42,12.42,12.41,12.41,69600.0,10.2545,10.2545,10.2463,10.2463,69600.0
2011-02-04 13:30:00,12.42,12.43,12.41,12.43,93200.0,10.2545,10.2628,10.2463,10.2628,93200.0
2011-02-04 13:35:00,12.43,12.43,12.42,12.43,92800.0,10.2628,10.2628,10.2545,10.2628,92800.0
2011-02-04 13:40:00,12.43,12.44,12.43,12.44,43200.0,10.2628,10.2711,10.2628,10.2711,43200.0
2011-02-04 13:45:00,12.44,12.44,12.43,12.44,42400.0,10.2711,10.2711,10.2628,10.2711,42400.0
2011-02-04 13:50:00,12.43,12.45,12.43,12.44,98000.0,10.2628,10.2793,10.2628,10.2711,98000.0
2011-02-04 13:55:00,12.44,12.46,12.44,12.45,102800.0,10.2711,10.2876,10.2711,10.2793,102800.0
2011-02-04 14:00:00,12.45,12.45,12.43,12.44,58000.0,10.2793,10.2793,10.2628,10.2711,58000.0
2011-02-04 14:05:00,12.44,12.44,12.43,12.44,65200.0,10.2711,10.2711,10.2628,10.2711,65200.0
2011-02-04 14:10:00,12.43,12.44,12.42,12.42,102000.0,10.2628,10.2711,10.2545,10.2545,102000.0
2011-02-04 14:15:00,12.42,12.42,12.41,12.42,49200.0,10.2545,10.2545,10.2463,10.2545,49200.0
2011-02-04 14:20:00,12.42,12.42,12.4,12.4,42800.0,10.2545,10.2545,10.238,10.238,42800.0
2011-02-04 14:25:00,12.4,12.41,12.39,12.4,201600.0,10.238,10.2463,10.2298,10.238,201600.0
2011-02-04 14:30:00,12.4,12.4,12.39,12.4,68400.0,10.238,10.238,10.2298,10.238,68400.0
2011-02-04 14:35:00,12.4,12.4,12.4,12.4,46800.0,10.238,10.238,10.238,10.238,46800.0
2011-02-04 14:40:00,12.4,12.4,12.38,12.38,56400.0,10.238,10.238,10.2215,10.2215,56400.0
2011-02-04 14:45:00,12.38,12.4,12.38,12.39,101200.0,10.2215,10.238,10.2215,10.2298,101200.0
2011-02-04 14:50:00,12.39,12.4,12.38,12.39,134400.0,10.2298,10.238,10.2215,10.2298,134400.0
2011-02-04 14:55:00,12.39,12.39,12.39,12.39,96000.0,10.2298,10.2298,10.2298,10.2298,96000.0
2011-02-04 15:00:00,12.39,12.41,12.39,12.4,134000.0,10.2298,10.2463,10.2298,10.238,134000.0
2011-02-04 15:05:00,12.4,12.4,12.38,12.38,128400.0,10.238,10.238,10.2215,10.2215,128400.0
2011-02-04 15:10:00,12.38,12.39,12.38,12.39,61600.0,10.2215,10.2298,10.2215,10.2298,61600.0
2011-02-04 15:15:00,12.39,12.4,12.39,12.4,98400.0,10.2298,10.238,10.2298,10.238,98400.0
2011-02-04 15:20:00,12.4,12.42,12.4,12.41,101200.0,10.238,10.2545,10.238,10.2463,101200.0
2011-02-04 15:25:00,12.41,12.43,12.41,12.43,262400.0,10.2463,10.2628,10.2463,10.2628,262400.0
2011-02-04 15:30:00,12.42,12.45,12.42,12.44,351200.0,10.2545,10.2793,10.2545,10.2711,351200.0
2011-02-04 15:35:00,12.44,12.44,12.42,12.43,271600.0,10.2711,10.2711,10.2545,10.2628,271600.0
2011-02-04 15:40:00,12.43,12.43,12.41,12.42,212400.0,10.2628,10.2628,10.2463,10.2545,212400.0
2011-02-04 15:45:00,12.42,12.43,12.42,12.43,560800.0,10.2545,10.2628,10.2545,10.2628,560800.0
2011-02-04 15:50:00,12.43,12.43,12.41,12.41,420000.0,10.2628,10.2628,10.2463,10.2463,420000.0
2011-02-04 15:55:00,12.41,12.43,12.41,12.42,1004000.0,10.2463,10.2628,10.2463,10.2545,1004000.0
2011-02-07 09:30:00,12.38,12.44,12.37,12.4,288800.0,10.2215,10.2711,10.2133,10.238,288800.0
2011-02-07 09:35:00,12.4,12.41,12.38,12.4,142400.0,10.238,10.2463,10.2215,10.238,142400.0
2011-02-07 09:40:00,12.4,12.41,12.39,12.4,271200.0,10.238,10.2463,10.2298,10.238,271200.0
2011-02-07 09:45:00,12.4,12.41,12.4,12.41,258400.0,10.238,10.2463,10.238,10.2463,258400.0
2011-02-07 09:50:00,12.41,12.42,12.4,12.4,198400.0,10.2463,10.2545,10.238,10.238,198400.0
2011-02-07 09:55:00,12.4,12.43,12.4,12.42,174800.0,10.238,10.2628,10.238,10.2545,174800.0
2011-02-07 10:00:00,12.42,12.44,12.4,12.44,294800.0,10.2545,10.2711,10.238,10.2711,294800.0
2011-02-07 10:05:00,12.43,12.44,12.43,12.44,208400.0,10.2628,10.2711,10.2628,10.2711,208400.0
2011-02-07 10:10:00,12.44,12.44,12.43,12.44,138800.0,10.2711,10.2711,10.2628,10.2711,138800.0
2011-02-07 10:15:00,12.44,12.46,12.43,12.44,193200.0,10.2711,10.2876,10.2628,10.2711,193200.0
2011-02-07 10:20:00,12.44,12.48,12.44,12.48,228400.0,10.2711,10.3041,10.2711,10.3041,228400.0
2011-02-07 10:25:00,12.48,12.48,12.45,12.46,104000.0,10.3041,10.3041,10.2793,10.2876,104000.0
2011-02-07 10:30:00,12.46,12.49,12.46,12.49,144000.0,10.2876,10.3123,10.2876,10.3123,144000.0
2011-02-07 10:35:00,12.49,12.49,12.47,12.49,111200.0,10.3123,10.3123,10.2958,10.3123,111200.0
2011-02-07 10:40:00,12.48,12.49,12.47,12.48,133200.0,10.3041,10.3123,10.2958,10.3041,133200.0
2011-02-07 10:45:00,12.48,12.48,12.47,12.47,130000.0,10.3041,10.3041,10.2958,10.2958,130000.0
2011-02-07 10:50:00,12.47,12.48,12.47,12.47,111600.0,10.2958,10.3041,10.2958,10.2958,111600.0
2011-02-07 10:55:00,12.47,12.47,12.46,12.46,170000.0,10.2958,10.2958,10.2876,10.2876,170000.0
2011-02-07 11:00:00,12.46,12.47,12.46,12.47,126800.0,10.2876,10.2958,10.2876,10.2958,126800.0
2011-02-07 11:05:00,12.47,12.47,12.47,12.47,206800.0,10.2958,10.2958,10.2958,10.2958,206800.0
2011-02-07 11:10:00,12.47,12.48,12.47,12.47,140800.0,10.2958,10.3041,10.2958,10.2958,140800.0
2011-02-07 11:15:00,12.47,12.48,12.47,12.48,121600.0,10.2958,10.3041,10.2958,10.3041,121600.0
2011-02-07 11:20:00,12.48,12.48,12.48,12.48,66800.0,10.3041,10.3041,10.3041,10.3041,66800.0
2011-02-07 11:25:00,12.48,12.49,12.48,12.49,239200.0,10.3041,10.3123,10.3041,10.3123,239200.0
2011-02-07 11:30:00,12.49,12.49,12.49,12.49,171600.0,10.3123,10.3123,10.3123,10.3123,171600.0
2011-02-07 11:35:00,12.49,12.52,12.49,12.51,872000.0,10.3123,10.3371,10.3123,10.3288,872000.0
2011-02-07 11:40:00,12.51,12.52,12.5,12.51,102800.0,10.3288,10.3371,10.3206,10.3288,102800.0
2011-02-07 11:45:00,12.5,12.51,12.49,12.51,158000.0,10.3206,10.3288,10.3123,10.3288,158000.0
2011-02-07 11:50:00,12.51,12.51,12.51,12.51,86800.0,10.3288,10.3288,10.3288,10.3288,86800.0
2011-02-07 11:55:00,12.51,12.51,12.5,12.51,149200.0,10.3288,10.3288,10.3206,10.3288,149200.0
2011-02-07 12:00:00,12.51,12.51,12.5,12.5,96000.0,10.3288,10.3288,10.3206,10.3206,96000.0
2011-02-07 12:05:00,12.5,12.5,12.49,12.5,220800.0,10.3206,10.3206,10.3123,10.3206,220800.0
2011-02-07 12:10:00,12.5,12.5,12.49,12.49,192000.0,10.3206,10.3206,10.3123,10.3123,192000.0
2011-02-07 12:15:00,12.49,12.5,12.49,12.49,76400.0,10.3123,10.3206,10.3123,10.3123,76400.0
2011-02-07 12:20:00,12.49,12.49,12.48,12.49,230000.0,10.3123,10.3123,10.3041,10.3123,230000.0
2011-02-07 12:25:00,12.48,12.49,12.48,12.49,44000.0,10.3041,10.3123,10.3041,10.3123,44000.0
2011-02-07 12:30:00,12.48,12.49,12.48,12.48,60400.0,10.3041,10.3123,10.3041,10.3041,60400.0
2011-02-07 12:35:00,12.49,12.49,12.48,12.48,26800.0,10.3123,10.3123,10.3041,10.3041,26800.0
2011-02-07 12:40:00,12.48,12.5,12.48,12.49,110800.0,10.3041,10.3206,10.3041,10.3123,110800.0
2011-02-07 12:45:00,12.5,12.5,12.49,12.5,146800.0,10.3206,10.3206,10.3123,10.3206,146800.0
2011-02-07 12:50:00,12.5,12.5,12.49,12.5,94800.0,10.3206,10.3206,10.3123,10.3206,94800.0
2011-02-07 12:55:00,12.49,12.5,12.49,12.49,66400.0,10.3123,10.3206,10.3123,10.3123,66400.0
2011-02-07 13:00:00,12.49,12.5,12.49,12.49,67200.0,10.3123,10.3206,10.3123,10.3123,67200.0
2011-02-07 13:05:00,12.5,12.5,12.49,12.5,72400.0,10.3206,10.3206,10.3123,10.3206,72400.0
2011-02-07 13:10:00,12.5,12.5,12.5,12.5,74400.0,10.3206,10.3206,10.3206,10.3206,74400.0
2011-02-07 13:15:00,12.5,12.5,12.5,12.5,76800.0,10.3206,10.3206,10.3206,10.3206,76800.0
2011-02-07 13:20:00,12.5,12.51,12.5,12.51,106000.0,10.3206,10.3288,10.3206,10.3288,106000.0
2011-02-07 13:25:00,12.51,12.51,12.51,12.51,56400.0,10.3288,10.3288,10.3288,10.3288,56400.0
2011-02-07 13:30:00,12.51,12.51,12.51,12.51,24800.0,10.3288,10.3288,10.3288,10.3288,24800.0
2011-02-07 13:35:00,12.51,12.51,12.49,12.49,64000.0,10.3288,10.3288,10.3123,10.3123,64000.0
2011-02-07 13:40:00,12.5,12.5,12.49,12.5,45600.0,10.3206,10.3206,10.3123,10.3206,45600.0
2011-02-07 13:45:00,12.5,12.5,12.49,12.49,55600.0,10.3206,10.3206,10.3123,10.3123,55600.0
2011-02-07 13:50:00,12.49,12.51,12.49,12.51,101200.0,10.3123,10.3288,10.3123,10.3288,101200.0
2011-02-07 13:55:00,12.51,12.51,12.5,12.5,74000.0,10.3288,10.3288,10.3206,10.3206,74000.0
2011-02-07 14:00:00,12.5,12.51,12.5,12.5,77600.0,10.3206,10.3288,10.3206,10.3206,77600.0
2011-02-07 14:05:00,12.5,12.5,12.5,12.5,86800.0,10.3206,10.3206,10.3206,10.3206,86800.0
2011-02-07 14:10:00,12.51,12.51,12.49,12.49,95200.0,10.3288,10.3288,10.3123,10.3123,95200.0
2011-02-07 14:15:00,12.49,12.51,12.49,12.5,54000.0,10.3123,10.3288,10.3123,10.3206,54000.0
2011-02-07 14:20:00,12.5,12.5,12.47,12.48,183200.0,10.3206,10.3206,10.2958,10.3041,183200.0
2011-02-07 14:25:00,12.48,12.49,12.48,12.48,118000.0,10.3041,10.3123,10.3041,10.3041,118000.0
2011-02-07 14:30:00,12.48,12.48,12.47,12.47,242000.0,10.3041,10.3041,10.2958,10.2958,242000.0
2011-02-07 14:35:00,12.47,12.47,12.46,12.46,74400.0,10.2958,10.2958,10.2876,10.2876,74400.0
2011-02-07 14:40:00,12.46,12.47,12.45,12.45,136000.0,10.2876,10.2958,10.2793,10.2793,136000.0
2011-02-07 14:45:00,12.46,12.46,12.45,12.45,136400.0,10.2876,10.2876,10.2793,10.2793,136400.0
2011-02-07 14:50:00,12.45,12.46,12.44,12.44,167200.0,10.2793,10.2876,10.2711,10.2711,167200.0
2011-02-07 14:55:00,12.44,12.45,12.43,12.44,108400.0,10.2711,10.2793,10.2628,10.2711,108400.0
2011-02-07 15:00:00,12.44,12.44,12.43,12.43,104000.0,10.2711,10.2711,10.2628,10.2628,104000.0
2011-02-07 15:05:00,12.44,12.44,12.43,12.43,76400.0,10.2711,10.2711,10.2628,10.2628,76400.0
2011-02-07 15:10:00,12.43,12.44,12.42,12.42,134400.0,10.2628,10.2711,10.2545,10.2545,134400.0
2011-02-07 15:15:00,12.42,12.43,12.41,12.41,100800.0,10.2545,10.2628,10.2463,10.2463,100800.0
2011-02-07 15:20:00,12.41,12.41,12.4,12.4,123200.0,10.2463,10.2463,10.238,10.238,123200.0
2011-02-07 15:25:00,12.4,12.41,12.4,12.4,264000.0,10.238,10.2463,10.238,10.238,264000.0
2011-02-07 15:30:00,12.41,12.42,12.4,12.42,162000.0,10.2463,10.2545,10.238,10.2545,162000.0
2011-02-07 15:35:00,12.42,12.42,12.4,12.4,189600.0,10.2545,10.2545,10.238,10.238,189600.0
2011-02-07 15:40:00,12.4,12.42,12.4,12.42,150400.0,10.238,10.2545,10.238,10.2545,150400.0
2011-02-07 15:45:00,12.42,12.44,12.42,12.44,242000.0,10.2545,10.2711,10.2545,10.2711,242000.0
2011-02-07 15:50:00,12.44,12.44,12.43,12.44,248400.0,10.2711,10.2711,10.2628,10.2711,248400.0
2011-02-07 15:55:00,12.44,12.45,12.43,12.45,472400.0,10.2711,10.2793,10.2628,10.2793,472400.0
2011-02-08 09:30:00,12.41,12.48,12.36,12.41,236400.0,10.2771,10.3351,10.2357,10.2771,236400.0
2011-02-08 09:35:00,12.41,12.44,12.39,12.43,96000.0,10.2771,10.302,10.2606,10.2937,96000.0
2011-02-08 09:40:00,12.43,12.45,12.4,12.44,63600.0,10.2937,10.3102,10.2688,10.302,63600.0
2011-02-08 09:45:00,12.44,12.45,12.42,12.44,86800.0,10.302,10.3102,10.2854,10.302,86800.0
2011-02-08 09:50:00,12.44,12.44,12.43,12.44,64800.0,10.302,10.302,10.2937,10.302,64800.0
2011-02-08 09:55:00,12.44,12.44,12.42,12.42,68800.0,10.302,10.302,10.2854,10.2854,68800.0
2011-02-08 10:00:00,12.42,12.43,12.42,12.43,123600.0,10.2854,10.2937,10.2854,10.2937,123600.0
2011-02-08 10:05:00,12.43,12.43,12.42,12.43,94800.0,10.2937,10.2937,10.2854,10.2937,94800.0
2011-02-08 10:10:00,12.43,12.46,12.43,12.45,84000.0,10.2937,10.3185,10.2937,10.3102,84000.0
2011-02-08 10:15:00,12.45,12.47,12.45,12.46,102000.0,10.3102,10.3268,10.3102,10.3185,102000.0
2011-02-08 10:20:00,12.47,12.47,12.46,12.47,70400.0,10.3268,10.3268,10.3185,10.3268,70400.0
2011-02-08 10:25:00,12.47,12.47,12.47,12.47,108800.0,10.3268,10.3268,10.3268,10.3268,108800.0
2011-02-08 10:30:00,12.47,12.47,12.46,12.46,74800.0,10.3268,10.3268,10.3185,10.3185,74800.0
2011-02-08 10:35:00,12.46,12.46,12.43,12.44,126000.0,10.3185,10.3185,10.2937,10.302,126000.0
2011-02-08 10:40:00,12.44,12.45,12.43,12.44,86800.0,10.302,10.3102,10.2937,10.302,86800.0
2011-02-08 10:45:00,12.44,12.44,12.44,12.44,52400.0,10.302,10.302,10.302,10.302,52400.0
2011-02-08 10:50:00,12.44,12.44,12.42,12.43,108800.0,10.302,10.302,10.2854,10.2937,108800.0
2011-02-08 10:55:00,12.43,12.43,12.42,12.42,70800.0,10.2937,10.2937,10.2854,10.2854,70800.0
2011-02-08 11:00:00,12.43,12.43,12.42,12.43,91200.0,10.2937,10.2937,10.2854,10.2937,91200.0
2011-02-08 11:05:00,12.43,12.43,12.42,12.42,82800.0,10.2937,10.2937,10.2854,10.2854,82800.0
2011-02-08 11:10:00,12.42,12.42,12.41,12.42,117600.0,10.2854,10.2854,10.2771,10.2854,117600.0
2011-02-08 11:15:00,12.41,12.42,12.41,12.41,102400.0,10.2771,10.2854,10.2771,10.2771,102400.0
2011-02-08 11:20:00,12.41,12.42,12.41,12.42,84000.0,10.2771,10.2854,10.2771,10.2854,84000.0
2011-02-08 11:25:00,12.42,12.42,12.41,12.41,278400.0,10.2854,10.2854,10.2771,10.2771,278400.0
2011-02-08 11:30:00,12.41,12.42,12.41,12.42,47600.0,10.2771,10.2854,10.2771,10.2854,47600.0
2011-02-08 11:35:00,12.42,12.43,12.42,12.43,36400.0,10.2854,10.2937,10.2854,10.2937,36400.0
2011-02-08 11:40:00,12.43,12.43,12.43,12.43,38800.0,10.2937,10.2937,10.2937,10.2937,38800.0
2011-02-08 11:45:00,12.43,12.43,12.42,12.43,48000.0,10.2937,10.2937,10.2854,10.2937,48000.0
2011-02-08 11:50:00,12.43,12.43,12.43,12.43,31200.0,10.2937,10.2937,10.2937,10.2937,31200.0
2011-02-08 11:55:00,12.43,12.43,12.43,12.43,55200.0,10.2937,10.2937,10.2937,10.2937,55200.0
2011-02-08 12:00:00,12.43,12.43,12.43,12.43,62800.0,10.2937,10.2937,10.2937,10.2937,62800.0
2011-02-08 12:05:00,12.43,12.43,12.41,12.41,28800.0,10.2937,10.2937,10.2771,10.2771,28800.0
2011-02-08 12:10:00,12.41,12.41,12.4,12.41,26400.0,10.2771,10.2771,10.2688,10.2771,26400.0
2011-02-08 12:15:00,12.41,12.41,12.4,12.4,28000.0,10.2771,10.2771,10.2688,10.2688,28000.0
2011-02-08 12:20:00,12.41,12.41,12.4,12.4,60400.0,10.2771,10.2771,10.2688,10.2688,60400.0
2011-02-08 12:25:00,12.4,12.4,12.4,12.4,50000.0,10.2688,10.2688,10.2688,10.2688,50000.0
2011-02-08 12:30:00,12.41,12.42,12.41,12.42,36800.0,10.2771,10.2854,10.2771,10.2854,36800.0
2011-02-08 12:35:00,12.42,12.43,12.42,12.42,38400.0,10.2854,10.2937,10.2854,10.2854,38400.0
2011-02-08 12:40:00,12.42,12.42,12.42,12.42,18000.0,10.2854,10.2854,10.2854,10.2854,18000.0
2011-02-08 12:45:00,12.42,12.42,12.41,12.42,48000.0,10.2854,10.2854,10.2771,10.2854,48000.0
2011-02-08 12:50:00,12.42,12.42,12.42,12.42,12000.0,10.2854,10.2854,10.2854,10.2854,12000.0
2011-02-08 12:55:00,12.42,12.42,12.4,12.4,81200.0,10.2854,10.2854,10.2688,10.2688,81200.0
2011-02-08 13:00:00,12.4,12.42,12.4,12.41,48400.0,10.2688,10.2854,10.2688,10.2771,48400.0
2011-02-08 13:05:00,12.41,12.41,12.41,12.41,42400.0,10.2771,10.2771,10.2771,10.2771,42400.0
2011-02-08 13:10:00,12.41,12.41,12.4,12.41,83200.0,10.2771,10.2771,10.2688,10.2771,83200.0
2011-02-08 13:15:00,12.4,12.41,12.4,12.4,40400.0,10.2688,10.2771,10.2688,10.2688,40400.0
2011-02-08 13:20:00,12.4,12.41,12.4,12.41,35600.0,10.2688,10.2771,10.2688,10.2771,35600.0
2011-02-08 13:25:00,12.4,12.41,12.4,12.4,15200.0,10.2688,10.2771,10.2688,10.2688,15200.0
2011-02-08 13:30:00,12.4,12.4,12.4,12.4,39200.0,10.2688,10.2688,10.2688,10.2688,39200.0
2011-02-08 13:35:00,12.4,12.42,12.4,12.42,106800.0,10.2688,10.2854,10.2688,10.2854,106800.0
2011-02-08 13:40:00,12.42,12.42,12.42,12.42,27600.0,10.2854,10.2854,10.2854,10.2854,27600.0
2011-02-08 13:45:00,12.42,12.43,12.42,12.43,21200.0,10.2854,10.2937,10.2854,10.2937,21200.0
2011-02-08 13:50:00,12.43,12.43,12.42,12.42,92400.0,10.2937,10.2937,10.2854,10.2854,92400.0
2011-02-08 13:55:00,12.42,12.42,12.42,12.42,53200.0,10.2854,10.2854,10.2854,10.2854,53200.0
2011-02-08 14:00:00,12.42,12.43,12.42,12.43,42000.0,10.2854,10.2937,10.2854,10.2937,42000.0
2011-02-08 14:05:00,12.43,12.44,12.43,12.43,36800.0,10.2937,10.302,10.2937,10.2937,36800.0
2011-02-08 14:10:00,12.44,12.44,12.43,12.44,50800.0,10.302,10.302,10.2937,10.302,50800.0
2011-02-08 14:15:00,12.44,12.44,12.43,12.43,60000.0,10.302,10.302,10.2937,10.2937,60000.0
2011-02-08 14:20:00,12.43,12.44,12.43,12.44,92800.0,10.2937,10.302,10.2937,10.302,92800.0
2011-02-08 14:25:00,12.44,12.44,12.44,12.44,29200.0,10.302,10.302,10.302,10.302,29200.0
2011-02-08 14:30:00,12.44,12.44,12.43,12.43,52000.0,10.302,10.302,10.2937,10.2937,52000.0
2011-02-08 14:35:00,12.43,12.44,12.43,12.44,82800.0,10.2937,10.302,10.2937,10.302,82800.0
2011-02-08 14:40:00,12.44,12.44,12.44,12.44,47200.0,10.302,10.302,10.302,10.302,47200.0
2011-02-08 14:45:00,12.44,12.45,12.43,12.44,122000.0,10.302,10.3102,10.2937,10.302,122000.0
2011-02-08 14:50:00,12.44,12.46,12.43,12.44,139600.0,10.302,10.3185,10.2937,10.302,139600.0
2011-02-08 14:55:00,12.44,12.44,12.43,12.43,92800.0,10.302,10.302,10.2937,10.2937,92800.0
2011-02-08 15:00:00,12.43,12.43,12.43,12.43,148000.0,10.2937,10.2937,10.2937,10.2937,148000.0
2011-02-08 15:05:00,12.43,12.45,12.43,12.45,86800.0,10.2937,10.3102,10.2937,10.3102,86800.0
2011-02-08 15:10:00,12.45,12.45,12.44,12.44,107200.0,10.3102,10.3102,10.302,10.302,107200.0
2011-02-08 15:15:00,12.44,12.44,12.43,12.43,82800.0,10.302,10.302,10.2937,10.2937,82800.0
2011-02-08 15:20:00,12.43,12.43,12.43,12.43,248400.0,10.2937,10.2937,10.2937,10.2937,248400.0
2011-02-08 15:25:00,12.43,12.44,12.42,12.43,139200.0,10.2937,10.302,10.2854,10.2937,139200.0
2011-02-08 15:30:00,12.43,12.45,12.43,12.44,160400.0,10.2937,10.3102,10.2937,10.302,160400.0
2011-02-08 15:35:00,12.44,12.44,12.43,12.43,142800.0,10.302,10.302,10.2937,10.2937,142800.0
2011-02-08 15:40:00,12.43,12.44,12.43,12.44,102400.0,10.2937,10.302,10.2937,10.302,102400.0
2011-02-08 15:45:00,12.44,12.45,12.44,12.45,192400.0,10.302,10.3102,10.302,10.3102,192400.0
2011-02-08 15:50:00,12.45,12.46,12.44,12.46,322000.0,10.3102,10.3185,10.302,10.3185,322000.0
2011-02-08 15:55:00,12.46,12.46,12.45,12.46,463200.0,10.3185,10.3185,10.3102,10.3185,463200.0
2011-02-09 09:30:00,12.42,12.46,12.4,12.44,175600.0,10.2854,10.3185,10.2688,10.302,175600.0
2011-02-09 09:35:00,12.44,12.49,12.44,12.49,72800.0,10.302,10.3434,10.302,10.3434,72800.0
2011-02-09 09:40:00,12.49,12.5,12.47,12.49,78000.0,10.3434,10.3517,10.3268,10.3434,78000.0
2011-02-09 09:45:00,12.49,12.49,12.47,12.47,85600.0,10.3434,10.3434,10.3268,10.3268,85600.0
2011-02-09 09:50:00,12.47,12.48,12.46,12.48,98800.0,10.3268,10.3351,10.3185,10.3351,98800.0
2011-02-09 09:55:00,12.48,12.48,12.47,12.47,80800.0,10.3351,10.3351,10.3268,10.3268,80800.0
2011-02-09 10:00:00,12.47,12.48,12.47,12.47,227600.0,10.3268,10.3351,10.3268,10.3268,227600.0
2011-02-09 10:05:00,12.47,12.49,12.47,12.48,109200.0,10.3268,10.3434,10.3268,10.3351,109200.0
2011-02-09 10:10:00,12.48,12.48,12.45,12.46,68000.0,10.3351,10.3351,10.3102,10.3185,68000.0
2011-02-09 10:15:00,12.45,12.45,12.43,12.43,90400.0,10.3102,10.3102,10.2937,10.2937,90400.0
2011-02-09 10:20:00,12.43,12.47,12.43,12.47,83200.0,10.2937,10.3268,10.2937,10.3268,83200.0
2011-02-09 10:25:00,12.47,12.47,12.45,12.46,50400.0,10.3268,10.3268,10.3102,10.3185,50400.0
2011-02-09 10:30:00,12.46,12.46,12.44,12.44,72800.0,10.3185,10.3185,10.302,10.302,72800.0
2011-02-09 10:35:00,12.44,12.44,12.43,12.44,73600.0,10.302,10.302,10.2937,10.302,73600.0
2011-02-09 10:40:00,12.44,12.45,12.43,12.45,76800.0,10.302,10.3102,10.2937,10.3102,76800.0
2011-02-09 10:45:00,12.45,12.45,12.43,12.43,87200.0,10.3102,10.3102,10.2937,10.2937,87200.0
2011-02-09 10:50:00,12.43,12.44,12.43,12.44,56000.0,10.2937,10.302,10.2937,10.302,56000.0
2011-02-09 10:55:00,12.44,12.45,12.43,12.43,74400.0,10.302,10.3102,10.2937,10.2937,74400.0
2011-02-09 11:00:00,12.43,12.44,12.43,12.43,59200.0,10.2937,10.302,10.2937,10.2937,59200.0
2011-02-09 11:05:00,12.43,12.44,12.43,12.44,37600.0,10.2937,10.302,10.2937,10.302,37600.0
2011-02-09 11:10:00,12.44,12.44,12.4,12.4,158400.0,10.302,10.302,10.2688,10.2688,158400.0
2011-02-09 11:15:00,12.4,12.41,12.4,12.41,251200.0,10.2688,10.2771,10.2688,10.2771,251200.0
2011-02-09 11:20:00,12.41,12.43,12.41,12.41,97200.0,10.2771,10.2937,10.2771,10.2771,97200.0
2011-02-09 11:25:00,12.42,12.42,12.4,12.41,73600.0,10.2854,10.2854,10.2688,10.2771,73600.0
2011-02-09 11:30:00,12.41,12.43,12.41,12.42,53200.0,10.2771,10.2937,10.2771,10.2854,53200.0
2011-02-09 11:35:00,12.42,12.42,12.4,12.41,197600.0,10.2854,10.2854,10.2688,10.2771,197600.0
2011-02-09 11:40:00,12.4,12.4,12.4,12.4,167600.0,10.2688,10.2688,10.2688,10.2688,167600.0
2011-02-09 11:45:00,12.4,12.41,12.4,12.4,58400.0,10.2688,10.2771,10.2688,10.2688,58400.0
2011-02-09 11:50:00,12.41,12.41,12.4,12.4,63600.0,10.2771,10.2771,10.2688,10.2688,63600.0
2011-02-09 11:55:00,12.4,12.4,12.38,12.38,74000.0,10.2688,10.2688,10.2523,10.2523,74000.0
2011-02-09 12:00:00,12.38,12.38,12.35,12.35,289600.0,10.2523,10.2523,10.2274,10.2274,289600.0
2011-02-09 12:05:00,12.36,12.37,12.35,12.37,126400.0,10.2357,10.244,10.2274,10.244,126400.0
2011-02-09 12:10:00,12.37,12.37,12.35,12.36,75600.0,10.244,10.244,10.2274,10.2357,75600.0
2011-02-09 12:15:00,12.36,12.36,12.35,12.35,116400.0,10.2357,10.2357,10.2274,10.2274,116400.0
2011-02-09 12:20:00,12.36,12.36,12.33,12.34,279600.0,10.2357,10.2357,10.2109,10.2191,279600.0
2011-02-09 12:25:00,12.34,12.35,12.34,12.35,57200.0,10.2191,10.2274,10.2191,10.2274,57200.0
2011-02-09 12:30:00,12.35,12.36,12.35,12.35,137600.0,10.2274,10.2357,10.2274,10.2274,137600.0
2011-02-09 12:35:00,12.35,12.35,12.34,12.34,114000.0,10.2274,10.2274,10.2191,10.2191,114000.0
2011-02-09 12:40:00,12.34,12.34,12.34,12.34,129600.0,10.2191,10.2191,10.2191,10.2191,129600.0
2011-02-09 12:45:00,12.34,12.35,12.34,12.35,72800.0,10.2191,10.2274,10.2191,10.2274,72800.0
2011-02-09 12:50:00,12.35,12.35,12.34,12.34,78000.0,10.2274,10.2274,10.2191,10.2191,78000.0
2011-02-09 12:55:00,12.34,12.34,12.32,12.32,160800.0,10.2191,10.2191,10.2026,10.2026,160800.0
2011-02-09 13:00:00,12.32,12.33,12.32,12.33,128400.0,10.2026,10.2109,10.2026,10.2109,128400.0
2011-02-09 13:05:00,12.33,12.34,12.33,12.34,142000.0,10.2109,10.2191,10.2109,10.2191,142000.0
2011-02-09 13:10:00,12.34,12.35,12.34,12.34,144000.0,10.2191,10.2274,10.2191,10.2191,144000.0
2011-02-09 13:15:00,12.34,12.35,12.34,12.35,58800.0,10.2191,10.2274,10.2191,10.2274,58800.0
2011-02-09 13:20:00,12.35,12.37,12.35,12.37,65200.0,10.2274,10.244,10.2274,10.244,65200.0
2011-02-09 13:25:00,12.37,12.38,12.37,12.38,118000.0,10.244,10.2523,10.244,10.2523,118000.0
2011-02-09 13:30:00,12.38,12.38,12.37,12.37,33600.0,10.2523,10.2523,10.244,10.244,33600.0
2011-02-09 13:35:00,12.38,12.38,12.37,12.37,75600.0,10.2523,10.2523,10.244,10.244,75600.0
2011-02-09 13:40:00,12.37,12.38,12.36,12.36,92800.0,10.244,10.2523,10.2357,10.2357,92800.0
2011-02-09 13:45:00,12.36,12.36,12.36,12.36,59600.0,10.2357,10.2357,10.2357,10.2357,59600.0
2011-02-09 13:50:00,12.36,12.36,12.36,12.36,94400.0,10.2357,10.2357,10.2357,10.2357,94400.0
2011-02-09 13:55:00,12.36,12.36,12.36,12.36,79200.0,10.2357,10.2357,10.2357,10.2357,79200.0
2011-02-09 14:00:00,12.36,12.36,12.34,12.35,207600.0,10.2357,10.2357,10.2191,10.2274,207600.0
2011-02-09 14:05:00,12.35,12.36,12.35,12.35,106400.0,10.2274,10.2357,10.2274,10.2274,106400.0
2011-02-09 14:10:00,12.35,12.35,12.34,12.34,108000.0,10.2274,10.2274,10.2191,10.2191,108000.0
2011-02-09 14:15:00,12.34,12.34,12.33,12.34,100000.0,10.2191,10.2191,10.2109,10.2191,100000.0
2011-02-09 14:20:00,12.34,12.34,12.33,12.33,54000.0,10.2191,10.2191,10.2109,10.2109,54000.0
2011-02-09 14:25:00,12.33,12.33,12.31,12.32,168000.0,10.2109,10.2109,10.1943,10.2026,168000.0
2011-02-09 14:30:00,12.32,12.33,12.31,12.31,90800.0,10.2026,10.2109,10.1943,10.1943,90800.0
2011-02-09 14:35:00,12.31,12.31,12.29,12.29,96800.0,10.1943,10.1943,10.1777,10.1777,96800.0
2011-02-09 14:40:00,12.29,12.32,12.29,12.31,208800.0,10.1777,10.2026,10.1777,10.1943,208800.0
2011-02-09 14:45:00,12.31,12.31,12.3,12.31,140800.0,10.1943,10.1943,10.186,10.1943,140800.0
2011-02-09 14:50:00,12.31,12.32,12.3,12.31,128000.0,10.1943,10.2026,10.186,10.1943,128000.0
2011-02-09 14:55:00,12.31,12.33,12.31,12.32,119200.0,10.1943,10.2109,10.1943,10.2026,119200.0
2011-02-09 15:00:00,12.32,12.34,12.32,12.33,190800.0,10.2026,10.2191,10.2026,10.2109,190800.0
2011-02-09 15:05:00,12.33,12.34,12.33,12.33,67600.0,10.2109,10.2191,10.2109,10.2109,67600.0
2011-02-09 15:10:00,12.34,12.34,12.33,12.33,239600.0,10.2191,10.2191,10.2109,10.2109,239600.0
2011-02-09 15:15:00,12.33,12.33,12.32,12.32,111200.0,10.2109,10.2109,10.2026,10.2026,111200.0
2011-02-09 15:20:00,12.32,12.32,12.32,12.32,79600.0,10.2026,10.2026,10.2026,10.2026,79600.0
2011-02-09 15:25:00,12.32,12.32,12.32,12.32,100000.0,10.2026,10.2026,10.2026,10.2026,100000.0
2011-02-09 15:30:00,12.32,12.33,12.31,12.31,305600.0,10.2026,10.2109,10.1943,10.1943,305600.0
2011-02-09 15:35:00,12.31,12.32,12.31,12.32,152000.0,10.1943,10.2026,10.1943,10.2026,152000.0
2011-02-09 15:40:00,12.31,12.33,12.31,12.32,140400.0,10.1943,10.2109,10.1943,10.2026,140400.0
2011-02-09 15:45:00,12.32,12.32,12.31,12.31,275200.0,10.2026,10.2026,10.1943,10.1943,275200.0
2011-02-09 15:50:00,12.31,12.32,12.3,12.32,371200.0,10.1943,10.2026,10.186,10.2026,371200.0
2011-02-09 15:55:00,12.32,12.34,12.32,12.34,566000.0,10.2026,10.2191,10.2026,10.2191,566000.0
2011-02-10 09:30:00,12.31,12.37,12.3,12.31,124800.0,10.1943,10.244,10.186,10.1943,124800.0
2011-02-10 09:35:00,12.31,12.36,12.3,12.36,68000.0,10.1943,10.2357,10.186,10.2357,68000.0
2011-02-10 09:40:00,12.36,12.38,12.36,12.38,169600.0,10.2357,10.2523,10.2357,10.2523,169600.0
2011-02-10 09:45:00,12.38,12.39,12.35,12.36,138000.0,10.2523,10.2606,10.2274,10.2357,138000.0
2011-02-10 09:50:00,12.36,12.38,12.36,12.37,120400.0,10.2357,10.2523,10.2357,10.244,120400.0
2011-02-10 09:55:00,12.37,12.37,12.36,12.37,96000.0,10.244,10.244,10.2357,10.244,96000.0
2011-02-10 10:00:00,12.37,12.38,12.37,12.38,150000.0,10.244,10.2523,10.244,10.2523,150000.0
2011-02-10 10:05:00,12.38,12.42,12.38,12.41,84800.0,10.2523,10.2854,10.2523,10.2771,84800.0
2011-02-10 10:10:00,12.41,12.42,12.4,12.41,83200.0,10.2771,10.2854,10.2688,10.2771,83200.0
2011-02-10 10:15:00,12.41,12.44,12.41,12.44,96000.0,10.2771,10.302,10.2771,10.302,96000.0
2011-02-10 10:20:00,12.43,12.44,12.43,12.44,44400.0,10.2937,10.302,10.2937,10.302,44400.0
2011-02-10 10:25:00,12.43,12.44,12.42,12.44,65600.0,10.2937,10.302,10.2854,10.302,65600.0
2011-02-10 10:30:00,12.44,12.44,12.43,12.44,52400.0,10.302,10.302,10.2937,10.302,52400.0
2011-02-10 10:35:00,12.44,12.45,12.42,12.42,134800.0,10.302,10.3102,10.2854,10.2854,134800.0
2011-02-10 10:40:00,12.42,12.42,12.42,12.42,26000.0,10.2854,10.2854,10.2854,10.2854,26000.0
2011-02-10 10:45:00,12.42,12.44,12.42,12.42,57200.0,10.2854,10.302,10.2854,10.2854,57200.0
2011-02-10 10:50:00,12.43,12.43,12.41,12.42,58000.0,10.2937,10.2937,10.2771,10.2854,58000.0
2011-02-10 10:55:00,12.43,12.43,12.4,12.4,64400.0,10.2937,10.2937,10.2688,10.2688,64400.0
2011-02-10 11:00:00,12.4,12.41,12.4,12.41,54000.0,10.2688,10.2771,10.2688,10.2771,54000.0
2011-02-10 11:05:00,12.4,12.43,12.4,12.41,47200.0,10.2688,10.2937,10.2688,10.2771,47200.0
2011-02-10 11:10:00,12.41,12.42,12.41,12.41,43200.0,10.2771,10.2854,10.2771,10.2771,43200.0
2011-02-10 11:15:00,12.41,12.44,12.41,12.42,45200.0,10.2771,10.302,10.2771,10.2854,45200.0
2011-02-10 11:20:00,12.42,12.44,12.42,12.44,50800.0,10.2854,10.302,10.2854,10.302,50800.0
2011-02-10 11:25:00,12.44,12.45,12.43,12.45,66000.0,10.302,10.3102,10.2937,10.3102,66000.0
2011-02-10 11:30:00,12.45,12.45,12.44,12.44,83600.0,10.3102,10.3102,10.302,10.302,83600.0
2011-02-10 11:35:00,12.44,12.45,12.44,12.45,50400.0,10.302,10.3102,10.302,10.3102,50400.0
2011-02-10 11:40:00,12.45,12.45,12.45,12.45,46400.0,10.3102,10.3102,10.3102,10.3102,46400.0
2011-02-10 11:45:00,12.45,12.46,12.45,12.46,100400.0,10.3102,10.3185,10.3102,10.3185,100400.0
2011-02-10 11:50:00,12.46,12.47,12.45,12.45,49200.0,10.3185,10.3268,10.3102,10.3102,49200.0
2011-02-10 11:55:00,12.45,12.47,12.45,12.47,40400.0,10.3102,10.3268,10.3102,10.3268,40400.0
2011-02-10 12:00:00,12.47,12.47,12.45,12.46,32800.0,10.3268,10.3268,10.3102,10.3185,32800.0
2011-02-10 12:05:00,12.45,12.46,12.44,12.44,31200.0,10.3102,10.3185,10.302,10.302,31200.0
2011-02-10 12:10:00,12.44,12.44,12.44,12.44,38400.0,10.302,10.302,10.302,10.302,38400.0
2011-02-10 12:15:00,12.44,12.44,12.43,12.43,45200.0,10.302,10.302,10.2937,10.2937,45200.0
2011-02-10 12:20:00,12.44,12.45,12.43,12.45,76000.0,10.302,10.3102,10.2937,10.3102,76000.0
2011-02-10 12:25:00,12.45,12.46,12.45,12.46,74000.0,10.3102,10.3185,10.3102,10.3185,74000.0
2011-02-10 12:30:00,12.46,12.47,12.45,12.46,74400.0,10.3185,10.3268,10.3102,10.3185,74400.0
2011-02-10 12:35:00,12.46,12.47,12.45,12.45,30800.0,10.3185,10.3268,10.3102,10.3102,30800.0
2011-02-10 12:40:00,12.45,12.46,12.45,12.46,73600.0,10.3102,10.3185,10.3102,10.3185,73600.0
2011-02-10 12:45:00,12.46,12.46,12.46,12.46,51200.0,10.3185,10.3185,10.3185,10.3185,51200.0
2011-02-10 12:50:00,12.46,12.47,12.46,12.47,57200.0,10.3185,10.3268,10.3185,10.3268,57200.0
2011-02-10 12:55:00,12.46,12.46,12.44,12.44,38400.0,10.3185,10.3185,10.302,10.302,38400.0
2011-02-10 13:00:00,12.45,12.46,12.45,12.46,89600.0,10.3102,10.3185,10.3102,10.3185,89600.0
2011-02-10 13:05:00,12.47,12.47,12.46,12.47,60000.0,10.3268,10.3268,10.3185,10.3268,60000.0
2011-02-10 13:10:00,12.47,12.47,12.47,12.47,30400.0,10.3268,10.3268,10.3268,10.3268,30400.0
2011-02-10 13:15:00,12.47,12.47,12.46,12.47,80800.0,10.3268,10.3268,10.3185,10.3268,80800.0
2011-02-10 13:20:00,12.47,12.47,12.47,12.47,21600.0,10.3268,10.3268,10.3268,10.3268,21600.0
2011-02-10 13:25:00,12.47,12.47,12.45,12.46,52800.0,10.3268,10.3268,10.3102,10.3185,52800.0
2011-02-10 13:30:00,12.45,12.47,12.45,12.46,46800.0,10.3102,10.3268,10.3102,10.3185,46800.0
2011-02-10 13:35:00,12.46,12.46,12.45,12.45,26800.0,10.3185,10.3185,10.3102,10.3102,26800.0
2011-02-10 13:40:00,12.45,12.46,12.45,12.46,44400.0,10.3102,10.3185,10.3102,10.3185,44400.0
2011-02-10 13:45:00,12.46,12.47,12.46,12.46,70800.0,10.3185,10.3268,10.3185,10.3185,70800.0
2011-02-10 13:50:00,12.46,12.47,12.45,12.47,73200.0,10.3185,10.3268,10.3102,10.3268,73200.0
2011-02-10 13:55:00,12.47,12.47,12.45,12.45,42000.0,10.3268,10.3268,10.3102,10.3102,42000.0
2011-02-10 14:00:00,12.46,12.47,12.45,12.47,59200.0,10.3185,10.3268,10.3102,10.3268,59200.0
2011-02-10 14:05:00,12.47,12.49,12.47,12.49,116400.0,10.3268,10.3434,10.3268,10.3434,116400.0
2011-02-10 14:10:00,12.49,12.49,12.48,12.48,70000.0,10.3434,10.3434,10.3351,10.3351,70000.0
2011-02-10 14:15:00,12.48,12.49,12.48,12.49,75600.0,10.3351,10.3434,10.3351,10.3434,75600.0
2011-02-10 14:20:00,12.48,12.5,12.48,12.49,261600.0,10.3351,10.3517,10.3351,10.3434,261600.0
2011-02-10 14:25:00,12.49,12.5,12.49,12.49,74800.0,10.3434,10.3517,10.3434,10.3434,74800.0
2011-02-10 14:30:00,12.49,12.51,12.49,12.5,310000.0,10.3434,10.3599,10.3434,10.3517,310000.0
2011-02-10 14:35:00,12.5,12.51,12.5,12.51,84800.0,10.3517,10.3599,10.3517,10.3599,84800.0
2011-02-10 14:40:00,12.51,12.51,12.5,12.51,44800.0,10.3599,10.3599,10.3517,10.3599,44800.0
2011-02-10 14:45:00,12.51,12.51,12.49,12.5,70800.0,10.3599,10.3599,10.3434,10.3517,70800.0
2011-02-10 14:50:00,12.5,12.5,12.48,12.48,85200.0,10.3517,10.3517,10.3351,10.3351,85200.0
2011-02-10 14:55:00,12.48,12.48,12.47,12.47,51600.0,10.3351,10.3351,10.3268,10.3268,51600.0
2011-02-10 15:00:00,12.47,12.48,12.47,12.47,53600.0,10.3268,10.3351,10.3268,10.3268,53600.0
2011-02-10 15:05:00,12.47,12.47,12.46,12.46,54000.0,10.3268,10.3268,10.3185,10.3185,54000.0
2011-02-10 15:10:00,12.46,12.47,12.45,12.47,57600.0,10.3185,10.3268,10.3102,10.3268,57600.0
2011-02-10 15:15:00,12.47,12.48,12.47,12.48,47600.0,10.3268,10.3351,10.3268,10.3351,47600.0
2011-02-10 15:20:00,12.47,12.48,12.47,12.47,74400.0,10.3268,10.3351,10.3268,10.3268,74400.0
2011-02-10 15:25:00,12.47,12.48,12.47,12.48,60800.0,10.3268,10.3351,10.3268,10.3351,60800.0
2011-02-10 15:30:00,12.48,12.49,12.48,12.49,253600.0,10.3351,10.3434,10.3351,10.3434,253600.0
2011-02-10 15:35:00,12.49,12.49,12.46,12.47,208800.0,10.3434,10.3434,10.3185,10.3268,208800.0
2011-02-10 15:40:00,12.47,12.47,12.46,12.46,64800.0,10.3268,10.3268,10.3185,10.3185,64800.0
2011-02-10 15:45:00,12.46,12.5,12.46,12.49,416800.0,10.3185,10.3517,10.3185,10.3434,416800.0
2011-02-10 15:50:00,12.49,12.49,12.44,12.44,741200.0,10.3434,10.3434,10.302,10.302,741200.0
2011-02-10 15:55:00,12.45,12.5,12.45,12.49,974800.0,10.3102,10.3517,10.3102,10.3434,974800.0
2011-02-11 09:30:00,12.44,12.47,12.4,12.46,150000.0,10.302,10.3268,10.2688,10.3185,150000.0
2011-02-11 09:35:00,12.46,12.49,12.46,12.47,92800.0,10.3185,10.3434,10.3185,10.3268,92800.0
2011-02-11 09:40:00,12.47,12.49,12.47,12.47,89600.0,10.3268,10.3434,10.3268,10.3268,89600.0
2011-02-11 09:45:00,12.47,12.49,12.47,12.48,103600.0,10.3268,10.3434,10.3268,10.3351,103600.0
2011-02-11 09:50:00,12.48,12.49,12.48,12.49,114000.0,10.3351,10.3434,10.3351,10.3434,114000.0
2011-02-11 09:55:00,12.49,12.5,12.49,12.5,132000.0,10.3434,10.3517,10.3434,10.3517,132000.0
2011-02-11 10:00:00,12.49,12.5,12.49,12.5,130000.0,10.3434,10.3517,10.3434,10.3517,130000.0
2011-02-11 10:05:00,12.5,12.52,12.5,12.52,262000.0,10.3517,10.3682,10.3517,10.3682,262000.0
2011-02-11 10:10:00,12.52,12.52,12.49,12.49,101600.0,10.3682,10.3682,10.3434,10.3434,101600.0
2011-02-11 10:15:00,12.49,12.51,12.49,12.49,83600.0,10.3434,10.3599,10.3434,10.3434,83600.0
2011-02-11 10:20:00,12.5,12.5,12.49,12.49,117600.0,10.3517,10.3517,10.3434,10.3434,117600.0
2011-02-11 10:25:00,12.49,12.49,12.48,12.48,77600.0,10.3434,10.3434,10.3351,10.3351,77600.0
2011-02-11 10:30:00,12.48,12.49,12.47,12.49,76000.0,10.3351,10.3434,10.3268,10.3434,76000.0
2011-02-11 10:35:00,12.48,12.51,12.48,12.51,80800.0,10.3351,10.3599,10.3351,10.3599,80800.0
2011-02-11 10:40:00,12.51,12.51,12.51,12.51,61200.0,10.3599,10.3599,10.3599,10.3599,61200.0
2011-02-11 10:45:00,12.51,12.52,12.5,12.52,70000.0,10.3599,10.3682,10.3517,10.3682,70000.0
2011-02-11 10:50:00,12.52,12.53,12.52,12.53,182000.0,10.3682,10.3765,10.3682,10.3765,182000.0
2011-02-11 10:55:00,12.53,12.55,12.53,12.55,130800.0,10.3765,10.3931,10.3765,10.3931,130800.0
2011-02-11 11:00:00,12.55,12.56,12.54,12.56,165200.0,10.3931,10.4013,10.3848,10.4013,165200.0
2011-02-11 11:05:00,12.56,12.56,12.56,12.56,284000.0,10.4013,10.4013,10.4013,10.4013,284000.0
2011-02-11 11:10:00,12.56,12.56,12.56,12.56,210000.0,10.4013,10.4013,10.4013,10.4013,210000.0
2011-02-11 11:15:00,12.56,12.57,12.56,12.56,227600.0,10.4013,10.4096,10.4013,10.4013,227600.0
2011-02-11 11:20:00,12.56,12.57,12.55,12.55,68800.0,10.4013,10.4096,10.3931,10.3931,68800.0
2011-02-11 11:25:00,12.55,12.56,12.55,12.56,54400.0,10.3931,10.4013,10.3931,10.4013,54400.0
2011-02-11 11:30:00,12.56,12.56,12.55,12.56,44800.0,10.4013,10.4013,10.3931,10.4013,44800.0
2011-02-11 11:35:00,12.56,12.56,12.55,12.55,289200.0,10.4013,10.4013,10.3931,10.3931,289200.0
2011-02-11 11:40:00,12.55,12.55,12.53,12.54,123600.0,10.3931,10.3931,10.3765,10.3848,123600.0
2011-02-11 11:45:00,12.53,12.54,12.53,12.54,69600.0,10.3765,10.3848,10.3765,10.3848,69600.0
2011-02-11 11:50:00,12.54,12.55,12.53,12.53,34800.0,10.3848,10.3931,10.3765,10.3765,34800.0
2011-02-11 11:55:00,12.53,12.54,12.53,12.54,66400.0,10.3765,10.3848,10.3765,10.3848,66400.0
2011-02-11 12:00:00,12.53,12.54,12.53,12.54,42800.0,10.3765,10.3848,10.3765,10.3848,42800.0
2011-02-11 12:05:00,12.54,12.55,12.54,12.55,76400.0,10.3848,10.3931,10.3848,10.3931,76400.0
2011-02-11 12:10:00,12.55,12.55,12.53,12.54,85200.0,10.3931,10.3931,10.3765,10.3848,85200.0
2011-02-11 12:15:00,12.54,12.55,12.54,12.55,140400.0,10.3848,10.3931,10.3848,10.3931,140400.0
2011-02-11 12:20:00,12.55,12.55,12.54,12.55,32000.0,10.3931,10.3931,10.3848,10.3931,32000.0
2011-02-11 12:25:00,12.55,12.55,12.53,12.54,63600.0,10.3931,10.3931,10.3765,10.3848,63600.0
2011-02-11 12:30:00,12.53,12.55,12.53,12.54,51600.0,10.3765,10.3931,10.3765,10.3848,51600.0
2011-02-11 12:35:00,12.54,12.54,12.54,12.54,70000.0,10.3848,10.3848,10.3848,10.3848,70000.0
2011-02-11 12:40:00,12.54,12.55,12.53,12.55,62400.0,10.3848,10.3931,10.3765,10.3931,62400.0
2011-02-11 12:45:00,12.55,12.56,12.55,12.56,466800.0,10.3931,10.4013,10.3931,10.4013,466800.0
2011-02-11 12:50:00,12.56,12.58,12.56,12.58,115200.0,10.4013,10.4179,10.4013,10.4179,115200.0
2011-02-11 12:55:00,12.58,12.6,12.58,12.59,95200.0,10.4179,10.4345,10.4179,10.4262,95200.0
2011-02-11 13:00:00,12.6,12.6,12.59,12.6,106800.0,10.4345,10.4345,10.4262,10.4345,106800.0
2011-02-11 13:05:00,12.6,12.62,12.6,12.61,112800.0,10.4345,10.451,10.4345,10.4427,112800.0
2011-02-11 13:10:00,12.61,12.62,12.61,12.62,128400.0,10.4427,10.451,10.4427,10.451,128400.0
2011-02-11 13:15:00,12.62,12.65,12.62,12.63,360000.0,10.451,10.4759,10.451,10.4593,360000.0
2011-02-11 13:20:00,12.63,12.64,12.63,12.64,101200.0,10.4593,10.4676,10.4593,10.4676,101200.0
2011-02-11 13:25:00,12.64,12.64,12.63,12.63,76400.0,10.4676,10.4676,10.4593,10.4593,76400.0
2011-02-11 13:30:00,12.63,12.64,12.63,12.63,110400.0,10.4593,10.4676,10.4593,10.4593,110400.0
2011-02-11 13:35:00,12.63,12.63,12.63,12.63,64800.0,10.4593,10.4593,10.4593,10.4593,64800.0
2011-02-11 13:40:00,12.63,12.63,12.63,12.63,54400.0,10.4593,10.4593,10.4593,10.4593,54400.0
2011-02-11 13:45:00,12.63,12.64,12.63,12.63,113200.0,10.4593,10.4676,10.4593,10.4593,113200.0
2011-02-11 13:50:00,12.63,12.65,12.63,12.65,159200.0,10.4593,10.4759,10.4593,10.4759,159200.0
2011-02-11 13:55:00,12.65,12.66,12.65,12.65,105200.0,10.4759,10.4842,10.4759,10.4759,105200.0
2011-02-11 14:00:00,12.65,12.7,12.65,12.69,407600.0,10.4759,10.5173,10.4759,10.509,407600.0
2011-02-11 14:05:00,12.7,12.7,12.69,12.69,150400.0,10.5173,10.5173,10.509,10.509,150400.0
2011-02-11 14:10:00,12.7,12.7,12.69,12.7,235600.0,10.5173,10.5173,10.509,10.5173,235600.0
2011-02-11 14:15:00,12.7,12.71,12.7,12.71,152800.0,10.5173,10.5256,10.5173,10.5256,152800.0
2011-02-11 14:20:00,12.71,12.72,12.71,12.71,196000.0,10.5256,10.5338,10.5256,10.5256,196000.0
2011-02-11 14:25:00,12.71,12.73,12.71,12.72,253600.0,10.5256,10.5421,10.5256,10.5338,253600.0
2011-02-11 14:30:00,12.72,12.74,12.72,12.74,219200.0,10.5338,10.5504,10.5338,10.5504,219200.0
2011-02-11 14:35:00,12.73,12.74,12.72,12.74,170400.0,10.5421,10.5504,10.5338,10.5504,170400.0
2011-02-11 14:40:00,12.74,12.75,12.73,12.75,532800.0,10.5504,10.5587,10.5421,10.5587,532800.0
2011-02-11 14:45:00,12.75,12.75,12.74,12.74,125600.0,10.5587,10.5587,10.5504,10.5504,125600.0
2011-02-11 14:50:00,12.74,12.74,12.74,12.74,101200.0,10.5504,10.5504,10.5504,10.5504,101200.0
2011-02-11 14:55:00,12.74,12.74,12.74,12.74,127600.0,10.5504,10.5504,10.5504,10.5504,127600.0
2011-02-11 15:00:00,12.74,12.74,12.73,12.74,123600.0,10.5504,10.5504,10.5421,10.5504,123600.0
2011-02-11 15:05:00,12.74,12.74,12.72,12.72,106400.0,10.5504,10.5504,10.5338,10.5338,106400.0
2011-02-11 15:10:00,12.72,12.73,12.71,12.72,124400.0,10.5338,10.5421,10.5256,10.5338,124400.0
2011-02-11 15:15:00,12.72,12.73,12.72,12.72,130000.0,10.5338,10.5421,10.5338,10.5338,130000.0
2011-02-11 15:20:00,12.72,12.73,12.72,12.72,118400.0,10.5338,10.5421,10.5338,10.5338,118400.0
2011-02-11 15:25:00,12.72,12.73,12.71,12.71,357200.0,10.5338,10.5421,10.5256,10.5256,357200.0
2011-02-11 15:30:00,12.71,12.71,12.69,12.69,167200.0,10.5256,10.5256,10.509,10.509,167200.0
2011-02-11 15:35:00,12.69,12.7,12.69,12.7,111600.0,10.509,10.5173,10.509,10.5173,111600.0
2011-02-11 15:40:00,12.7,12.7,12.69,12.69,177600.0,10.5173,10.5173,10.509,10.509,177600.0
2011-02-11 15:45:00,12.69,12.69,12.67,12.69,554400.0,10.509,10.509,10.4924,10.509,554400.0
2011-02-11 15:50:00,12.69,12.7,12.68,12.69,337600.0,10.509,10.5173,10.5007,10.509,337600.0
2011-02-11 15:55:00,12.69,12.7,12.68,12.7,872400.0,10.509,10.5173,10.5007,10.5173,872400.0
2011-02-14 09:30:00,12.53,12.59,12.51,12.58,587600.0,10.3765,10.4262,10.3599,10.4179,587600.0
2011-02-14 09:35:00,12.58,12.58,12.53,12.54,171600.0,10.4179,10.4179,10.3765,10.3848,171600.0
2011-02-14 09:40:00,12.55,12.55,12.5,12.51,199600.0,10.3931,10.3931,10.3517,10.3599,199600.0
2011-02-14 09:45:00,12.51,12.55,12.51,12.52,183600.0,10.3599,10.3931,10.3599,10.3682,183600.0
2011-02-14 09:50:00,12.52,12.53,12.49,12.49,201200.0,10.3682,10.3765,10.3434,10.3434,201200.0
2011-02-14 09:55:00,12.49,12.5,12.47,12.47,117600.0,10.3434,10.3517,10.3268,10.3268,117600.0
2011-02-14 10:00:00,12.48,12.49,12.47,12.49,223600.0,10.3351,10.3434,10.3268,10.3434,223600.0
2011-02-14 10:05:00,12.49,12.5,12.49,12.5,80000.0,10.3434,10.3517,10.3434,10.3517,80000.0
2011-02-14 10:10:00,12.5,12.51,12.47,12.48,144800.0,10.3517,10.3599,10.3268,10.3351,144800.0
2011-02-14 10:15:00,12.48,12.48,12.46,12.48,121200.0,10.3351,10.3351,10.3185,10.3351,121200.0
2011-02-14 10:20:00,12.48,12.49,12.47,12.49,152800.0,10.3351,10.3434,10.3268,10.3434,152800.0
2011-02-14 10:25:00,12.48,12.48,12.45,12.45,115600.0,10.3351,10.3351,10.3102,10.3102,115600.0
2011-02-14 10:30:00,12.45,12.45,12.44,12.44,123200.0,10.3102,10.3102,10.302,10.302,123200.0
2011-02-14 10:35:00,12.44,12.45,12.44,12.44,66000.0,10.302,10.3102,10.302,10.302,66000.0
2011-02-14 10:40:00,12.44,12.44,12.42,12.42,92000.0,10.302,10.302,10.2854,10.2854,92000.0
2011-02-14 10:45:00,12.42,12.43,12.4,12.41,108800.0,10.2854,10.2937,10.2688,10.2771,108800.0
2011-02-14 10:50:00,12.41,12.42,12.39,12.39,218800.0,10.2771,10.2854,10.2606,10.2606,218800.0
2011-02-14 10:55:00,12.4,12.4,12.39,12.4,89200.0,10.2688,10.2688,10.2606,10.2688,89200.0
2011-02-14 11:00:00,12.4,12.41,12.4,12.41,162400.0,10.2688,10.2771,10.2688,10.2771,162400.0
2011-02-14 11:05:00,12.4,12.41,12.39,12.39,96400.0,10.2688,10.2771,10.2606,10.2606,96400.0
2011-02-14 11:10:00,12.39,12.42,12.39,12.39,90000.0,10.2606,10.2854,10.2606,10.2606,90000.0
2011-02-14 11:15:00,12.39,12.41,12.38,12.4,131600.0,10.2606,10.2771,10.2523,10.2688,131600.0
2011-02-14 11:20:00,12.4,12.4,12.38,12.4,69600.0,10.2688,10.2688,10.2523,10.2688,69600.0
2011-02-14 11:25:00,12.4,12.41,12.37,12.38,130000.0,10.2688,10.2771,10.244,10.2523,130000.0
2011-02-14 11:30:00,12.38,12.4,12.38,12.4,96400.0,10.2523,10.2688,10.2523,10.2688,96400.0
2011-02-14 11:35:00,12.4,12.41,12.4,12.4,68000.0,10.2688,10.2771,10.2688,10.2688,68000.0
2011-02-14 11:40:00,12.4,12.41,12.39,12.4,69600.0,10.2688,10.2771,10.2606,10.2688,69600.0
2011-02-14 11:45:00,12.4,12.4,12.39,12.4,54000.0,10.2688,10.2688,10.2606,10.2688,54000.0
2011-02-14 11:50:00,12.4,12.4,12.39,12.4,67600.0,10.2688,10.2688,10.2606,10.2688,67600.0
2011-02-14 11:55:00,12.4,12.4,12.4,12.4,66800.0,10.2688,10.2688,10.2688,10.2688,66800.0
2011-02-14 12:00:00,12.4,12.4,12.39,12.4,64800.0,10.2688,10.2688,10.2606,10.2688,64800.0
2011-02-14 12:05:00,12.4,12.4,12.39,12.4,95200.0,10.2688,10.2688,10.2606,10.2688,95200.0
2011-02-14 12:10:00,12.4,12.41,12.4,12.4,56000.0,10.2688,10.2771,10.2688,10.2688,56000.0
2011-02-14 12:15:00,12.4,12.42,12.4,12.41,135600.0,10.2688,10.2854,10.2688,10.2771,135600.0
2011-02-14 12:20:00,12.41,12.41,12.4,12.4,90000.0,10.2771,10.2771,10.2688,10.2688,90000.0
2011-02-14 12:25:00,12.4,12.41,12.4,12.4,72000.0,10.2688,10.2771,10.2688,10.2688,72000.0
2011-02-14 12:30:00,12.4,12.42,12.4,12.41,136000.0,10.2688,10.2854,10.2688,10.2771,136000.0
2011-02-14 12:35:00,12.41,12.42,12.4,12.41,82400.0,10.2771,10.2854,10.2688,10.2771,82400.0
2011-02-14 12:40:00,12.41,12.42,12.41,12.42,91600.0,10.2771,10.2854,10.2771,10.2854,91600.0
2011-02-14 12:45:00,12.42,12.42,12.41,12.41,82800.0,10.2854,10.2854,10.2771,10.2771,82800.0
2011-02-14 12:50:00,12.42,12.43,12.41,12.43,74800.0,10.2854,10.2937,10.2771,10.2937,74800.0
2011-02-14 12:55:00,12.43,12.43,12.42,12.42,69600.0,10.2937,10.2937,10.2854,10.2854,69600.0
2011-02-14 13:00:00,12.42,12.43,12.42,12.43,90400.0,10.2854,10.2937,10.2854,10.2937,90400.0
2011-02-14 13:05:00,12.43,12.44,12.43,12.43,109200.0,10.2937,10.302,10.2937,10.2937,109200.0
2011-02-14 13:10:00,12.43,12.45,12.43,12.43,63600.0,10.2937,10.3102,10.2937,10.2937,63600.0
2011-02-14 13:15:00,12.43,12.43,12.43,12.43,48000.0,10.2937,10.2937,10.2937,10.2937,48000.0
2011-02-14 13:20:00,12.44,12.44,12.43,12.43,36000.0,10.302,10.302,10.2937,10.2937,36000.0
2011-02-14 13:25:00,12.43,12.43,12.42,12.42,62000.0,10.2937,10.2937,10.2854,10.2854,62000.0
2011-02-14 13:30:00,12.42,12.43,12.42,12.43,75600.0,10.2854,10.2937,10.2854,10.2937,75600.0
2011-02-14 13:35:00,12.43,12.43,12.42,12.42,38400.0,10.2937,10.2937,10.2854,10.2854,38400.0
2011-02-14 13:40:00,12.42,12.42,12.41,12.41,58400.0,10.2854,10.2854,10.2771,10.2771,58400.0
2011-02-14 13:45:00,12.41,12.41,12.4,12.41,45600.0,10.2771,10.2771,10.2688,10.2771,45600.0
2011-02-14 13:50:00,12.41,12.42,12.41,12.42,73600.0,10.2771,10.2854,10.2771,10.2854,73600.0
2011-02-14 13:55:00,12.42,12.42,12.42,12.42,17600.0,10.2854,10.2854,10.2854,10.2854,17600.0
2011-02-14 14:00:00,12.42,12.42,12.42,12.42,50000.0,10.2854,10.2854,10.2854,10.2854,50000.0
2011-02-14 14:05:00,12.42,12.43,12.41,12.43,92000.0,10.2854,10.2937,10.2771,10.2937,92000.0
2011-02-14 14:10:00,12.43,12.44,12.43,12.43,84800.0,10.2937,10.302,10.2937,10.2937,84800.0
2011-02-14 14:15:00,12.43,12.43,12.43,12.43,45200.0,10.2937,10.2937,10.2937,10.2937,45200.0
2011-02-14 14:20:00,12.43,12.43,12.41,12.41,94000.0,10.2937,10.2937,10.2771,10.2771,94000.0
2011-02-14 14:25:00,12.41,12.42,12.4,12.41,48400.0,10.2771,10.2854,10.2688,10.2771,48400.0
2011-02-14 14:30:00,12.41,12.42,12.4,12.4,69200.0,10.2771,10.2854,10.2688,10.2688,69200.0
2011-02-14 14:35:00,12.4,12.4,12.4,12.4,48800.0,10.2688,10.2688,10.2688,10.2688,48800.0
2011-02-14 14:40:00,12.4,12.42,12.4,12.41,110000.0,10.2688,10.2854,10.2688,10.2771,110000.0
2011-02-14 14:45:00,12.4,12.42,12.4,12.41,66000.0,10.2688,10.2854,10.2688,10.2771,66000.0
2011-02-14 14:50:00,12.42,12.42,12.4,12.41,80800.0,10.2854,10.2854,10.2688,10.2771,80800.0
2011-02-14 14:55:00,12.41,12.41,12.4,12.4,98800.0,10.2771,10.2771,10.2688,10.2688,98800.0
2011-02-14 15:00:00,12.4,12.4,12.4,12.4,124000.0,10.2688,10.2688,10.2688,10.2688,124000.0
2011-02-14 15:05:00,12.4,12.4,12.39,12.39,104000.0,10.2688,10.2688,10.2606,10.2606,104000.0
2011-02-14 15:10:00,12.39,12.39,12.38,12.39,77200.0,10.2606,10.2606,10.2523,10.2606,77200.0
2011-02-14 15:15:00,12.39,12.4,12.39,12.39,101200.0,10.2606,10.2688,10.2606,10.2606,101200.0
2011-02-14 15:20:00,12.39,12.39,12.38,12.39,80400.0,10.2606,10.2606,10.2523,10.2606,80400.0
2011-02-14 15:25:00,12.39,12.39,12.38,12.38,106400.0,10.2606,10.2606,10.2523,10.2523,106400.0
2011-02-14 15:30:00,12.38,12.4,12.37,12.39,228000.0,10.2523,10.2688,10.244,10.2606,228000.0
2011-02-14 15:35:00,12.39,12.39,12.38,12.38,156800.0,10.2606,10.2606,10.2523,10.2523,156800.0
2011-02-14 15:40:00,12.38,12.4,12.38,12.4,207200.0,10.2523,10.2688,10.2523,10.2688,207200.0
2011-02-14 15:45:00,12.4,12.4,12.4,12.4,221600.0,10.2688,10.2688,10.2688,10.2688,221600.0
2011-02-14 15:50:00,12.4,12.41,12.4,12.4,315600.0,10.2688,10.2771,10.2688,10.2688,315600.0
2011-02-14 15:55:00,12.4,12.4,12.39,12.39,650000.0,10.2688,10.2688,10.2606,10.2606,650000.0
2011-02-15 09:30:00,12.38,12.44,12.38,12.41,208400.0,10.2523,10.302,10.2523,10.2771,208400.0
2011-02-15 09:35:00,12.41,12.43,12.4,12.41,115200.0,10.2771,10.2937,10.2688,10.2771,115200.0
2011-02-15 09:40:00,12.41,12.44,12.41,12.41,181600.0,10.2771,10.302,10.2771,10.2771,181600.0
2011-02-15 09:45:00,12.41,12.45,12.41,12.45,195200.0,10.2771,10.3102,10.2771,10.3102,195200.0
2011-02-15 09:50:00,12.45,12.49,12.45,12.47,136400.0,10.3102,10.3434,10.3102,10.3268,136400.0
2011-02-15 09:55:00,12.47,12.48,12.45,12.45,116000.0,10.3268,10.3351,10.3102,10.3102,116000.0
2011-02-15 10:00:00,12.45,12.47,12.41,12.41,130000.0,10.3102,10.3268,10.2771,10.2771,130000.0
2011-02-15 10:05:00,12.41,12.42,12.39,12.4,358800.0,10.2771,10.2854,10.2606,10.2688,358800.0
2011-02-15 10:10:00,12.4,12.4,12.37,12.39,245200.0,10.2688,10.2688,10.244,10.2606,245200.0
2011-02-15 10:15:00,12.39,12.39,12.37,12.38,125200.0,10.2606,10.2606,10.244,10.2523,125200.0
2011-02-15 10:20:00,12.38,12.39,12.38,12.38,71600.0,10.2523,10.2606,10.2523,10.2523,71600.0
2011-02-15 10:25:00,12.37,12.37,12.34,12.36,88000.0,10.244,10.244,10.2191,10.2357,88000.0
2011-02-15 10:30:00,12.36,12.37,12.35,12.36,87600.0,10.2357,10.244,10.2274,10.2357,87600.0
2011-02-15 10:35:00,12.36,12.39,12.36,12.39,82800.0,10.2357,10.2606,10.2357,10.2606,82800.0
2011-02-15 10:40:00,12.39,12.4,12.39,12.4,71200.0,10.2606,10.2688,10.2606,10.2688,71200.0
2011-02-15 10:45:00,12.4,12.4,12.4,12.4,68400.0,10.2688,10.2688,10.2688,10.2688,68400.0
2011-02-15 10:50:00,12.4,12.4,12.38,12.38,100000.0,10.2688,10.2688,10.2523,10.2523,100000.0
2011-02-15 10:55:00,12.38,12.39,12.37,12.37,95600.0,10.2523,10.2606,10.244,10.244,95600.0
2011-02-15 11:00:00,12.37,12.39,12.37,12.38,101200.0,10.244,10.2606,10.244,10.2523,101200.0
2011-02-15 11:05:00,12.38,12.4,12.38,12.38,94800.0,10.2523,10.2688,10.2523,10.2523,94800.0
2011-02-15 11:10:00,12.38,12.39,12.36,12.36,63200.0,10.2523,10.2606,10.2357,10.2357,63200.0
2011-02-15 11:15:00,12.36,12.38,12.36,12.37,60800.0,10.2357,10.2523,10.2357,10.244,60800.0
2011-02-15 11:20:00,12.37,12.38,12.37,12.37,50800.0,10.244,10.2523,10.244,10.244,50800.0
2011-02-15 11:25:00,12.37,12.38,12.36,12.36,119200.0,10.244,10.2523,10.2357,10.2357,119200.0
2011-02-15 11:30:00,12.37,12.37,12.36,12.36,104000.0,10.244,10.244,10.2357,10.2357,104000.0
2011-02-15 11:35:00,12.36,12.36,12.35,12.35,68000.0,10.2357,10.2357,10.2274,10.2274,68000.0
2011-02-15 11:40:00,12.35,12.35,12.34,12.34,87600.0,10.2274,10.2274,10.2191,10.2191,87600.0
2011-02-15 11:45:00,12.34,12.35,12.32,12.33,78400.0,10.2191,10.2274,10.2026,10.2109,78400.0
2011-02-15 11:50:00,12.33,12.34,12.32,12.34,88800.0,10.2109,10.2191,10.2026,10.2191,88800.0
2011-02-15 11:55:00,12.33,12.34,12.32,12.32,56800.0,10.2109,10.2191,10.2026,10.2026,56800.0
2011-02-15 12:00:00,12.32,12.33,12.31,12.32,94400.0,10.2026,10.2109,10.1943,10.2026,94400.0
2011-02-15 12:05:00,12.32,12.33,12.32,12.32,77600.0,10.2026,10.2109,10.2026,10.2026,77600.0
2011-02-15 12:10:00,12.33,12.33,12.32,12.32,66400.0,10.2109,10.2109,10.2026,10.2026,66400.0
2011-02-15 12:15:00,12.32,12.33,12.32,12.33,83600.0,10.2026,10.2109,10.2026,10.2109,83600.0
2011-02-15 12:20:00,12.33,12.35,12.33,12.35,131600.0,10.2109,10.2274,10.2109,10.2274,131600.0
2011-02-15 12:25:00,12.34,12.35,12.34,12.34,48000.0,10.2191,10.2274,10.2191,10.2191,48000.0
2011-02-15 12:30:00,12.35,12.35,12.34,12.35,60400.0,10.2274,10.2274,10.2191,10.2274,60400.0
2011-02-15 12:35:00,12.35,12.36,12.34,12.36,63200.0,10.2274,10.2357,10.2191,10.2357,63200.0
2011-02-15 12:40:00,12.36,12.36,12.34,12.35,78800.0,10.2357,10.2357,10.2191,10.2274,78800.0
2011-02-15 12:45:00,12.35,12.35,12.34,12.35,39600.0,10.2274,10.2274,10.2191,10.2274,39600.0
2011-02-15 12:50:00,12.35,12.35,12.34,12.34,97200.0,10.2274,10.2274,10.2191,10.2191,97200.0
2011-02-15 12:55:00,12.34,12.36,12.34,12.35,54000.0,10.2191,10.2357,10.2191,10.2274,54000.0
2011-02-15 13:00:00,12.35,12.35,12.33,12.33,37600.0,10.2274,10.2274,10.2109,10.2109,37600.0
2011-02-15 13:05:00,12.33,12.34,12.33,12.33,39600.0,10.2109,10.2191,10.2109,10.2109,39600.0
2011-02-15 13:10:00,12.33,12.36,12.33,12.35,55600.0,10.2109,10.2357,10.2109,10.2274,55600.0
2011-02-15 13:15:00,12.34,12.35,12.33,12.33,50400.0,10.2191,10.2274,10.2109,10.2109,50400.0
2011-02-15 13:20:00,12.33,12.33,12.33,12.33,28400.0,10.2109,10.2109,10.2109,10.2109,28400.0
2011-02-15 13:25:00,12.33,12.33,12.31,12.32,102400.0,10.2109,10.2109,10.1943,10.2026,102400.0
2011-02-15 13:30:00,12.32,12.32,12.31,12.32,60000.0,10.2026,10.2026,10.1943,10.2026,60000.0
2011-02-15 13:35:00,12.31,12.32,12.31,12.31,75200.0,10.1943,10.2026,10.1943,10.1943,75200.0
2011-02-15 13:40:00,12.31,12.32,12.31,12.31,96400.0,10.1943,10.2026,10.1943,10.1943,96400.0
2011-02-15 13:45:00,12.32,12.32,12.31,12.32,77200.0,10.2026,10.2026,10.1943,10.2026,77200.0
2011-02-15 13:50:00,12.32,12.33,12.31,12.31,52800.0,10.2026,10.2109,10.1943,10.1943,52800.0
2011-02-15 13:55:00,12.31,12.34,12.31,12.34,76800.0,10.1943,10.2191,10.1943,10.2191,76800.0
2011-02-15 14:00:00,12.34,12.34,12.31,12.33,77200.0,10.2191,10.2191,10.1943,10.2109,77200.0
2011-02-15 14:05:00,12.33,12.33,12.32,12.32,82800.0,10.2109,10.2109,10.2026,10.2026,82800.0
2011-02-15 14:10:00,12.32,12.32,12.31,12.31,66400.0,10.2026,10.2026,10.1943,10.1943,66400.0
2011-02-15 14:15:00,12.31,12.32,12.31,12.32,49600.0,10.1943,10.2026,10.1943,10.2026,49600.0
2011-02-15 14:20:00,12.32,12.33,12.31,12.32,69200.0,10.2026,10.2109,10.1943,10.2026,69200.0
2011-02-15 14:25:00,12.31,12.31,12.29,12.31,114800.0,10.1943,10.1943,10.1777,10.1943,114800.0
2011-02-15 14:30:00,12.31,12.33,12.31,12.33,63200.0,10.1943,10.2109,10.1943,10.2109,63200.0
2011-02-15 14:35:00,12.33,12.33,12.32,12.32,54000.0,10.2109,10.2109,10.2026,10.2026,54000.0
2011-02-15 14:40:00,12.31,12.33,12.31,12.33,63200.0,10.1943,10.2109,10.1943,10.2109,63200.0
2011-02-15 14:45:00,12.33,12.33,12.32,12.33,70800.0,10.2109,10.2109,10.2026,10.2109,70800.0
2011-02-15 14:50:00,12.33,12.33,12.32,12.32,96000.0,10.2109,10.2109,10.2026,10.2026,96000.0
2011-02-15 14:55:00,12.32,12.33,12.32,12.33,241200.0,10.2026,10.2109,10.2026,10.2109,241200.0
2011-02-15 15:00:00,12.33,12.34,12.33,12.34,163200.0,10.2109,10.2191,10.2109,10.2191,163200.0
2011-02-15 15:05:00,12.34,12.34,12.34,12.34,108400.0,10.2191,10.2191,10.2191,10.2191,108400.0
2011-02-15 15:10:00,12.34,12.34,12.33,12.34,139200.0,10.2191,10.2191,10.2109,10.2191,139200.0
2011-02-15 15:15:00,12.34,12.34,12.33,12.33,86400.0,10.2191,10.2191,10.2109,10.2109,86400.0
2011-02-15 15:20:00,12.33,12.33,12.31,12.32,124400.0,10.2109,10.2109,10.1943,10.2026,124400.0
2011-02-15 15:25:00,12.32,12.33,12.32,12.33,115600.0,10.2026,10.2109,10.2026,10.2109,115600.0
2011-02-15 15:30:00,12.33,12.34,12.33,12.33,149200.0,10.2109,10.2191,10.2109,10.2109,149200.0
2011-02-15 15:35:00,12.33,12.33,12.32,12.33,153200.0,10.2109,10.2109,10.2026,10.2109,153200.0
2011-02-15 15:40:00,12.33,12.33,12.32,12.32,206000.0,10.2109,10.2109,10.2026,10.2026,206000.0
2011-02-15 15:45:00,12.32,12.32,12.31,12.31,244400.0,10.2026,10.2026,10.1943,10.1943,244400.0
2011-02-15 15:50:00,12.31,12.32,12.31,12.32,268000.0,10.1943,10.2026,10.1943,10.2026,268000.0
2011-02-15 15:55:00,12.32,12.33,12.32,12.33,424400.0,10.2026,10.2109,10.2026,10.2109,424400.0
2011-02-16 09:30:00,12.4,12.44,12.39,12.39,268800.0,10.2688,10.302,10.2606,10.2606,268800.0
2011-02-16 09:35:00,12.39,12.46,12.38,12.45,118800.0,10.2606,10.3185,10.2523,10.3102,118800.0
2011-02-16 09:40:00,12.45,12.5,12.45,12.47,300400.0,10.3102,10.3517,10.3102,10.3268,300400.0
2011-02-16 09:45:00,12.47,12.48,12.45,12.47,94800.0,10.3268,10.3351,10.3102,10.3268,94800.0
2011-02-16 09:50:00,12.47,12.47,12.43,12.44,83600.0,10.3268,10.3268,10.2937,10.302,83600.0
2011-02-16 09:55:00,12.44,12.45,12.43,12.44,80800.0,10.302,10.3102,10.2937,10.302,80800.0
2011-02-16 10:00:00,12.44,12.44,12.38,12.38,74400.0,10.302,10.302,10.2523,10.2523,74400.0
2011-02-16 10:05:00,12.38,12.4,12.36,12.37,98800.0,10.2523,10.2688,10.2357,10.244,98800.0
2011-02-16 10:10:00,12.37,12.43,12.37,12.43,140000.0,10.244,10.2937,10.244,10.2937,140000.0
2011-02-16 10:15:00,12.42,12.42,12.41,12.42,53600.0,10.2854,10.2854,10.2771,10.2854,53600.0
2011-02-16 10:20:00,12.42,12.44,12.41,12.43,77200.0,10.2854,10.302,10.2771,10.2937,77200.0
2011-02-16 10:25:00,12.43,12.46,12.43,12.44,133200.0,10.2937,10.3185,10.2937,10.302,133200.0
2011-02-16 10:30:00,12.44,12.44,12.42,12.43,130400.0,10.302,10.302,10.2854,10.2937,130400.0
2011-02-16 10:35:00,12.43,12.43,12.4,12.4,128000.0,10.2937,10.2937,10.2688,10.2688,128000.0
2011-02-16 10:40:00,12.4,12.41,12.38,12.41,123200.0,10.2688,10.2771,10.2523,10.2771,123200.0
2011-02-16 10:45:00,12.41,12.42,12.4,12.42,446000.0,10.2771,10.2854,10.2688,10.2854,446000.0
2011-02-16 10:50:00,12.41,12.44,12.41,12.44,70000.0,10.2771,10.302,10.2771,10.302,70000.0
2011-02-16 10:55:00,12.44,12.45,12.44,12.44,117200.0,10.302,10.3102,10.302,10.302,117200.0
2011-02-16 11:00:00,12.44,12.45,12.4,12.4,112000.0,10.302,10.3102,10.2688,10.2688,112000.0
2011-02-16 11:05:00,12.4,12.42,12.4,12.4,79200.0,10.2688,10.2854,10.2688,10.2688,79200.0
2011-02-16 11:10:00,12.4,12.41,12.4,12.4,58400.0,10.2688,10.2771,10.2688,10.2688,58400.0
2011-02-16 11:15:00,12.4,12.4,12.4,12.4,60000.0,10.2688,10.2688,10.2688,10.2688,60000.0
2011-02-16 11:20:00,12.4,12.4,12.4,12.4,84400.0,10.2688,10.2688,10.2688,10.2688,84400.0
2011-02-16 11:25:00,12.4,12.4,12.39,12.4,269200.0,10.2688,10.2688,10.2606,10.2688,269200.0
2011-02-16 11:30:00,12.4,12.4,12.37,12.37,86000.0,10.2688,10.2688,10.244,10.244,86000.0
2011-02-16 11:35:00,12.37,12.37,12.36,12.37,37600.0,10.244,10.244,10.2357,10.244,37600.0
2011-02-16 11:40:00,12.37,12.38,12.36,12.38,42400.0,10.244,10.2523,10.2357,10.2523,42400.0
2011-02-16 11:45:00,12.38,12.4,12.38,12.4,94800.0,10.2523,10.2688,10.2523,10.2688,94800.0
2011-02-16 11:50:00,12.4,12.42,12.4,12.41,112000.0,10.2688,10.2854,10.2688,10.2771,112000.0
2011-02-16 11:55:00,12.41,12.41,12.4,12.4,36000.0,10.2771,10.2771,10.2688,10.2688,36000.0
2011-02-16 12:00:00,12.41,12.41,12.37,12.37,23600.0,10.2771,10.2771,10.244,10.244,23600.0
2011-02-16 12:05:00,12.37,12.38,12.35,12.36,84000.0,10.244,10.2523,10.2274,10.2357,84000.0
2011-02-16 12:10:00,12.36,12.37,12.36,12.37,42000.0,10.2357,10.244,10.2357,10.244,42000.0
2011-02-16 12:15:00,12.37,12.37,12.37,12.37,93600.0,10.244,10.244,10.244,10.244,93600.0
2011-02-16 12:20:00,12.37,12.39,12.37,12.39,74400.0,10.244,10.2606,10.244,10.2606,74400.0
2011-02-16 12:25:00,12.39,12.4,12.38,12.38,96800.0,10.2606,10.2688,10.2523,10.2523,96800.0
2011-02-16 12:30:00,12.38,12.4,12.38,12.4,36000.0,10.2523,10.2688,10.2523,10.2688,36000.0
2011-02-16 12:35:00,12.39,12.4,12.39,12.4,22400.0,10.2606,10.2688,10.2606,10.2688,22400.0
2011-02-16 12:40:00,12.4,12.4,12.39,12.4,26800.0,10.2688,10.2688,10.2606,10.2688,26800.0
2011-02-16 12:45:00,12.4,12.41,12.4,12.4,35600.0,10.2688,10.2771,10.2688,10.2688,35600.0
2011-02-16 12:50:00,12.4,12.4,12.38,12.39,37600.0,10.2688,10.2688,10.2523,10.2606,37600.0
2011-02-16 12:55:00,12.39,12.4,12.39,12.4,51200.0,10.2606,10.2688,10.2606,10.2688,51200.0
2011-02-16 13:00:00,12.4,12.4,12.39,12.39,62800.0,10.2688,10.2688,10.2606,10.2606,62800.0
2011-02-16 13:05:00,12.39,12.4,12.38,12.4,101200.0,10.2606,10.2688,10.2523,10.2688,101200.0
2011-02-16 13:10:00,12.4,12.4,12.39,12.39,32000.0,10.2688,10.2688,10.2606,10.2606,32000.0
2011-02-16 13:15:00,12.39,12.4,12.38,12.38,28000.0,10.2606,10.2688,10.2523,10.2523,28000.0
2011-02-16 13:20:00,12.38,12.4,12.38,12.39,51200.0,10.2523,10.2688,10.2523,10.2606,51200.0
2011-02-16 13:25:00,12.39,12.39,12.37,12.37,70800.0,10.2606,10.2606,10.244,10.244,70800.0
2011-02-16 13:30:00,12.37,12.38,12.36,12.37,71600.0,10.244,10.2523,10.2357,10.244,71600.0
2011-02-16 13:35:00,12.37,12.37,12.36,12.36,77200.0,10.244,10.244,10.2357,10.2357,77200.0
2011-02-16 13:40:00,12.36,12.36,12.36,12.36,44400.0,10.2357,10.2357,10.2357,10.2357,44400.0
2011-02-16 13:45:00,12.36,12.36,12.35,12.36,50000.0,10.2357,10.2357,10.2274,10.2357,50000.0
2011-02-16 13:50:00,12.35,12.36,12.35,12.36,82000.0,10.2274,10.2357,10.2274,10.2357,82000.0
2011-02-16 13:55:00,12.36,12.38,12.35,12.38,82800.0,10.2357,10.2523,10.2274,10.2523,82800.0
2011-02-16 14:00:00,12.38,12.4,12.38,12.4,159200.0,10.2523,10.2688,10.2523,10.2688,159200.0
2011-02-16 14:05:00,12.4,12.41,12.39,12.4,499600.0,10.2688,10.2771,10.2606,10.2688,499600.0
2011-02-16 14:10:00,12.4,12.4,12.38,12.39,153200.0,10.2688,10.2688,10.2523,10.2606,153200.0
2011-02-16 14:15:00,12.39,12.4,12.38,12.39,132000.0,10.2606,10.2688,10.2523,10.2606,132000.0
2011-02-16 14:20:00,12.39,12.39,12.38,12.39,69200.0,10.2606,10.2606,10.2523,10.2606,69200.0
2011-02-16 14:25:00,12.39,12.39,12.37,12.37,150800.0,10.2606,10.2606,10.244,10.244,150800.0
2011-02-16 14:30:00,12.36,12.37,12.36,12.37,146800.0,10.2357,10.244,10.2357,10.244,146800.0
2011-02-16 14:35:00,12.37,12.38,12.37,12.37,220800.0,10.244,10.2523,10.244,10.244,220800.0
2011-02-16 14:40:00,12.37,12.38,12.37,12.37,78000.0,10.244,10.2523,10.244,10.244,78000.0
2011-02-16 14:45:00,12.37,12.39,12.37,12.37,55200.0,10.244,10.2606,10.244,10.244,55200.0
2011-02-16 14:50:00,12.37,12.38,12.37,12.37,78000.0,10.244,10.2523,10.244,10.244,78000.0
2011-02-16 14:55:00,12.37,12.38,12.37,12.38,63600.0,10.244,10.2523,10.244,10.2523,63600.0
2011-02-16 15:00:00,12.38,12.4,12.37,12.38,325200.0,10.2523,10.2688,10.244,10.2523,325200.0
2011-02-16 15:05:00,12.38,12.39,12.37,12.38,240400.0,10.2523,10.2606,10.244,10.2523,240400.0
2011-02-16 15:10:00,12.38,12.38,12.37,12.37,94800.0,10.2523,10.2523,10.244,10.244,94800.0
2011-02-16 15:15:00,12.37,12.38,12.36,12.37,107600.0,10.244,10.2523,10.2357,10.244,107600.0
2011-02-16 15:20:00,12.37,12.38,12.36,12.37,66400.0,10.244,10.2523,10.2357,10.244,66400.0
2011-02-16 15:25:00,12.37,12.38,12.37,12.37,76400.0,10.244,10.2523,10.244,10.244,76400.0
2011-02-16 15:30:00,12.37,12.38,12.37,12.37,76400.0,10.244,10.2523,10.244,10.244,76400.0
2011-02-16 15:35:00,12.37,12.38,12.37,12.37,123600.0,10.244,10.2523,10.244,10.244,123600.0
2011-02-16 15:40:00,12.37,12.38,12.37,12.38,124400.0,10.244,10.2523,10.244,10.2523,124400.0
2011-02-16 15:45:00,12.38,12.38,12.37,12.37,264000.0,10.2523,10.2523,10.244,10.244,264000.0
2011-02-16 15:50:00,12.38,12.38,12.35,12.36,364000.0,10.2523,10.2523,10.2274,10.2357,364000.0
2011-02-16 15:55:00,12.36,12.36,12.34,12.35,764000.0,10.2357,10.2357,10.2191,10.2274,764000.0
2011-02-17 09:30:00,12.34,12.35,12.3,12.31,102400.0,10.2191,10.2274,10.186,10.1943,102400.0
2011-02-17 09:35:00,12.31,12.32,12.28,12.31,96000.0,10.1943,10.2026,10.1695,10.1943,96000.0
2011-02-17 09:40:00,12.31,12.35,12.3,12.34,127600.0,10.1943,10.2274,10.186,10.2191,127600.0
2011-02-17 09:45:00,12.34,12.37,12.33,12.34,128800.0,10.2191,10.244,10.2109,10.2191,128800.0
2011-02-17 09:50:00,12.34,12.38,12.32,12.35,159200.0,10.2191,10.2523,10.2026,10.2274,159200.0
2011-02-17 09:55:00,12.35,12.36,12.35,12.36,202000.0,10.2274,10.2357,10.2274,10.2357,202000.0
2011-02-17 10:00:00,12.36,12.38,12.34,12.37,192400.0,10.2357,10.2523,10.2191,10.244,192400.0
2011-02-17 10:05:00,12.37,12.37,12.34,12.36,138800.0,10.244,10.244,10.2191,10.2357,138800.0
2011-02-17 10:10:00,12.36,12.38,12.35,12.37,178400.0,10.2357,10.2523,10.2274,10.244,178400.0
2011-02-17 10:15:00,12.37,12.37,12.34,12.34,148800.0,10.244,10.244,10.2191,10.2191,148800.0
2011-02-17 10:20:00,12.34,12.35,12.34,12.35,58400.0,10.2191,10.2274,10.2191,10.2274,58400.0
2011-02-17 10:25:00,12.34,12.36,12.34,12.35,102000.0,10.2191,10.2357,10.2191,10.2274,102000.0
2011-02-17 10:30:00,12.35,12.37,12.35,12.37,52400.0,10.2274,10.244,10.2274,10.244,52400.0
2011-02-17 10:35:00,12.37,12.37,12.34,12.34,115600.0,10.244,10.244,10.2191,10.2191,115600.0
2011-02-17 10:40:00,12.35,12.35,12.33,12.35,82400.0,10.2274,10.2274,10.2109,10.2274,82400.0
2011-02-17 10:45:00,12.35,12.35,12.35,12.35,32000.0,10.2274,10.2274,10.2274,10.2274,32000.0
2011-02-17 10:50:00,12.35,12.36,12.34,12.36,49200.0,10.2274,10.2357,10.2191,10.2357,49200.0
2011-02-17 10:55:00,12.36,12.36,12.36,12.36,116400.0,10.2357,10.2357,10.2357,10.2357,116400.0
2011-02-17 11:00:00,12.36,12.36,12.35,12.36,94400.0,10.2357,10.2357,10.2274,10.2357,94400.0
2011-02-17 11:05:00,12.35,12.35,12.34,12.35,26000.0,10.2274,10.2274,10.2191,10.2274,26000.0
2011-02-17 11:10:00,12.35,12.36,12.34,12.36,78000.0,10.2274,10.2357,10.2191,10.2357,78000.0
2011-02-17 11:15:00,12.35,12.37,12.35,12.36,64800.0,10.2274,10.244,10.2274,10.2357,64800.0
2011-02-17 11:20:00,12.36,12.37,12.35,12.36,130800.0,10.2357,10.244,10.2274,10.2357,130800.0
2011-02-17 11:25:00,12.36,12.37,12.36,12.36,109200.0,10.2357,10.244,10.2357,10.2357,109200.0
2011-02-17 11:30:00,12.36,12.37,12.36,12.37,77200.0,10.2357,10.244,10.2357,10.244,77200.0
2011-02-17 11:35:00,12.37,12.37,12.36,12.36,148400.0,10.244,10.244,10.2357,10.2357,148400.0
2011-02-17 11:40:00,12.36,12.36,12.34,12.35,109600.0,10.2357,10.2357,10.2191,10.2274,109600.0
2011-02-17 11:45:00,12.35,12.35,12.32,12.33,84800.0,10.2274,10.2274,10.2026,10.2109,84800.0
2011-02-17 11:50:00,12.33,12.33,12.32,12.33,73600.0,10.2109,10.2109,10.2026,10.2109,73600.0
2011-02-17 11:55:00,12.33,12.33,12.31,12.31,94000.0,10.2109,10.2109,10.1943,10.1943,94000.0
2011-02-17 12:00:00,12.31,12.31,12.3,12.31,119200.0,10.1943,10.1943,10.186,10.1943,119200.0
2011-02-17 12:05:00,12.31,12.31,12.3,12.3,103600.0,10.1943,10.1943,10.186,10.186,103600.0
2011-02-17 12:10:00,12.31,12.31,12.3,12.31,90800.0,10.1943,10.1943,10.186,10.1943,90800.0
2011-02-17 12:15:00,12.31,12.31,12.31,12.31,58400.0,10.1943,10.1943,10.1943,10.1943,58400.0
2011-02-17 12:20:00,12.31,12.31,12.31,12.31,28800.0,10.1943,10.1943,10.1943,10.1943,28800.0
2011-02-17 12:25:00,12.31,12.32,12.31,12.32,217200.0,10.1943,10.2026,10.1943,10.2026,217200.0
2011-02-17 12:30:00,12.32,12.36,12.32,12.35,89200.0,10.2026,10.2357,10.2026,10.2274,89200.0
2011-02-17 12:35:00,12.35,12.36,12.35,12.35,47600.0,10.2274,10.2357,10.2274,10.2274,47600.0
2011-02-17 12:40:00,12.35,12.35,12.34,12.34,81200.0,10.2274,10.2274,10.2191,10.2191,81200.0
2011-02-17 12:45:00,12.34,12.35,12.34,12.35,78400.0,10.2191,10.2274,10.2191,10.2274,78400.0
2011-02-17 12:50:00,12.35,12.35,12.34,12.34,45600.0,10.2274,10.2274,10.2191,10.2191,45600.0
2011-02-17 12:55:00,12.34,12.34,12.33,12.33,82400.0,10.2191,10.2191,10.2109,10.2109,82400.0
2011-02-17 13:00:00,12.33,12.34,12.32,12.33,121200.0,10.2109,10.2191,10.2026,10.2109,121200.0
2011-02-17 13:05:00,12.32,12.34,12.32,12.34,90800.0,10.2026,10.2191,10.2026,10.2191,90800.0
2011-02-17 13:10:00,12.34,12.34,12.33,12.34,44800.0,10.2191,10.2191,10.2109,10.2191,44800.0
2011-02-17 13:15:00,12.34,12.34,12.33,12.34,78400.0,10.2191,10.2191,10.2109,10.2191,78400.0
2011-02-17 13:20:00,12.34,12.35,12.34,12.35,74800.0,10.2191,10.2274,10.2191,10.2274,74800.0
2011-02-17 13:25:00,12.35,12.35,12.35,12.35,40000.0,10.2274,10.2274,10.2274,10.2274,40000.0
2011-02-17 13:30:00,12.35,12.35,12.34,12.35,90400.0,10.2274,10.2274,10.2191,10.2274,90400.0
2011-02-17 13:35:00,12.35,12.35,12.34,12.34,66000.0,10.2274,10.2274,10.2191,10.2191,66000.0
2011-02-17 13:40:00,12.34,12.34,12.31,12.31,127200.0,10.2191,10.2191,10.1943,10.1943,127200.0
2011-02-17 13:45:00,12.31,12.32,12.31,12.31,92000.0,10.1943,10.2026,10.1943,10.1943,92000.0
2011-02-17 13:50:00,12.31,12.31,12.31,12.31,23200.0,10.1943,10.1943,10.1943,10.1943,23200.0
2011-02-17 13:55:00,12.31,12.31,12.31,12.31,135200.0,10.1943,10.1943,10.1943,10.1943,135200.0
2011-02-17 14:00:00,12.31,12.32,12.31,12.31,112800.0,10.1943,10.2026,10.1943,10.1943,112800.0
2011-02-17 14:05:00,12.31,12.31,12.3,12.3,95200.0,10.1943,10.1943,10.186,10.186,95200.0
2011-02-17 14:10:00,12.3,12.31,12.29,12.29,81600.0,10.186,10.1943,10.1777,10.1777,81600.0
2011-02-17 14:15:00,12.29,12.31,12.29,12.31,238800.0,10.1777,10.1943,10.1777,10.1943,238800.0
2011-02-17 14:20:00,12.31,12.31,12.31,12.31,88000.0,10.1943,10.1943,10.1943,10.1943,88000.0
2011-02-17 14:25:00,12.31,12.31,12.3,12.3,126800.0,10.1943,10.1943,10.186,10.186,126800.0
2011-02-17 14:30:00,12.3,12.3,12.29,12.3,113200.0,10.186,10.186,10.1777,10.186,113200.0
2011-02-17 14:35:00,12.3,12.3,12.29,12.29,157600.0,10.186,10.186,10.1777,10.1777,157600.0
2011-02-17 14:40:00,12.3,12.31,12.29,12.31,147600.0,10.186,10.1943,10.1777,10.1943,147600.0
2011-02-17 14:45:00,12.31,12.31,12.3,12.3,93200.0,10.1943,10.1943,10.186,10.186,93200.0
2011-02-17 14:50:00,12.3,12.3,12.3,12.3,132800.0,10.186,10.186,10.186,10.186,132800.0
2011-02-17 14:55:00,12.3,12.31,12.29,12.31,100000.0,10.186,10.1943,10.1777,10.1943,100000.0
2011-02-17 15:00:00,12.31,12.33,12.31,12.33,200400.0,10.1943,10.2109,10.1943,10.2109,200400.0
2011-02-17 15:05:00,12.33,12.33,12.31,12.32,176800.0,10.2109,10.2109,10.1943,10.2026,176800.0
2011-02-17 15:10:00,12.32,12.32,12.31,12.31,149200.0,10.2026,10.2026,10.1943,10.1943,149200.0
2011-02-17 15:15:00,12.31,12.32,12.31,12.31,194000.0,10.1943,10.2026,10.1943,10.1943,194000.0
2011-02-17 15:20:00,12.32,12.32,12.31,12.31,264000.0,10.2026,10.2026,10.1943,10.1943,264000.0
2011-02-17 15:25:00,12.31,12.31,12.3,12.3,123200.0,10.1943,10.1943,10.186,10.186,123200.0
2011-02-17 15:30:00,12.3,12.31,12.3,12.31,258800.0,10.186,10.1943,10.186,10.1943,258800.0
2011-02-17 15:35:00,12.31,12.31,12.29,12.29,244400.0,10.1943,10.1943,10.1777,10.1777,244400.0
2011-02-17 15:40:00,12.29,12.3,12.28,12.3,345200.0,10.1777,10.186,10.1695,10.186,345200.0
2011-02-17 15:45:00,12.3,12.3,12.29,12.29,302000.0,10.186,10.186,10.1777,10.1777,302000.0
2011-02-17 15:50:00,12.29,12.29,12.28,12.28,346800.0,10.1777,10.1777,10.1695,10.1695,346800.0
2011-02-17 15:55:00,12.28,12.31,12.28,12.3,594400.0,10.1695,10.1943,10.1695,10.186,594400.0
2011-02-18 09:30:00,12.33,12.37,12.33,12.34,1382000.0,10.2109,10.244,10.2109,10.2191,1382000.0
2011-02-18 09:35:00,12.34,12.4,12.34,12.4,177200.0,10.2191,10.2688,10.2191,10.2688,177200.0
2011-02-18 09:40:00,12.4,12.41,12.39,12.4,194000.0,10.2688,10.2771,10.2606,10.2688,194000.0
2011-02-18 09:45:00,12.4,12.4,12.36,12.38,82000.0,10.2688,10.2688,10.2357,10.2523,82000.0
2011-02-18 09:50:00,12.38,12.4,12.38,12.38,98800.0,10.2523,10.2688,10.2523,10.2523,98800.0
2011-02-18 09:55:00,12.38,12.41,12.38,12.39,208400.0,10.2523,10.2771,10.2523,10.2606,208400.0
2011-02-18 10:00:00,12.39,12.42,12.39,12.42,162400.0,10.2606,10.2854,10.2606,10.2854,162400.0
2011-02-18 10:05:00,12.42,12.43,12.41,12.41,68400.0,10.2854,10.2937,10.2771,10.2771,68400.0
2011-02-18 10:10:00,12.41,12.42,12.4,12.4,49600.0,10.2771,10.2854,10.2688,10.2688,49600.0
2011-02-18 10:15:00,12.4,12.41,12.4,12.4,80800.0,10.2688,10.2771,10.2688,10.2688,80800.0
2011-02-18 10:20:00,12.4,12.43,12.4,12.43,42800.0,10.2688,10.2937,10.2688,10.2937,42800.0
2011-02-18 10:25:00,12.43,12.45,12.43,12.44,108800.0,10.2937,10.3102,10.2937,10.302,108800.0
2011-02-18 10:30:00,12.44,12.45,12.42,12.43,84400.0,10.302,10.3102,10.2854,10.2937,84400.0
2011-02-18 10:35:00,12.43,12.44,12.42,12.44,96000.0,10.2937,10.302,10.2854,10.302,96000.0
2011-02-18 10:40:00,12.44,12.46,12.43,12.46,176800.0,10.302,10.3185,10.2937,10.3185,176800.0
2011-02-18 10:45:00,12.46,12.47,12.45,12.46,120000.0,10.3185,10.3268,10.3102,10.3185,120000.0
2011-02-18 10:50:00,12.46,12.47,12.45,12.47,41600.0,10.3185,10.3268,10.3102,10.3268,41600.0
2011-02-18 10:55:00,12.46,12.46,12.45,12.45,83200.0,10.3185,10.3185,10.3102,10.3102,83200.0
2011-02-18 11:00:00,12.45,12.47,12.45,12.47,112000.0,10.3102,10.3268,10.3102,10.3268,112000.0
2011-02-18 11:05:00,12.47,12.48,12.47,12.48,112000.0,10.3268,10.3351,10.3268,10.3351,112000.0
2011-02-18 11:10:00,12.49,12.49,12.47,12.48,46000.0,10.3434,10.3434,10.3268,10.3351,46000.0
2011-02-18 11:15:00,12.48,12.48,12.46,12.47,64400.0,10.3351,10.3351,10.3185,10.3268,64400.0
2011-02-18 11:20:00,12.47,12.47,12.45,12.45,90000.0,10.3268,10.3268,10.3102,10.3102,90000.0
2011-02-18 11:25:00,12.45,12.46,12.45,12.45,80400.0,10.3102,10.3185,10.3102,10.3102,80400.0
2011-02-18 11:30:00,12.45,12.46,12.44,12.45,113600.0,10.3102,10.3185,10.302,10.3102,113600.0
2011-02-18 11:35:00,12.45,12.47,12.45,12.47,61200.0,10.3102,10.3268,10.3102,10.3268,61200.0
2011-02-18 11:40:00,12.47,12.47,12.44,12.44,81200.0,10.3268,10.3268,10.302,10.302,81200.0
2011-02-18 11:45:00,12.45,12.46,12.45,12.46,52000.0,10.3102,10.3185,10.3102,10.3185,52000.0
2011-02-18 11:50:00,12.46,12.47,12.46,12.47,53600.0,10.3185,10.3268,10.3185,10.3268,53600.0
2011-02-18 11:55:00,12.47,12.49,12.47,12.49,50800.0,10.3268,10.3434,10.3268,10.3434,50800.0
2011-02-18 12:00:00,12.49,12.5,12.49,12.5,92000.0,10.3434,10.3517,10.3434,10.3517,92000.0
2011-02-18 12:05:00,12.49,12.5,12.49,12.49,74000.0,10.3434,10.3517,10.3434,10.3434,74000.0
2011-02-18 12:10:00,12.49,12.5,12.49,12.5,104400.0,10.3434,10.3517,10.3434,10.3517,104400.0
2011-02-18 12:15:00,12.5,12.51,12.5,12.51,42000.0,10.3517,10.3599,10.3517,10.3599,42000.0
2011-02-18 12:20:00,12.51,12.51,12.49,12.49,35200.0,10.3599,10.3599,10.3434,10.3434,35200.0
2011-02-18 12:25:00,12.49,12.51,12.49,12.51,42400.0,10.3434,10.3599,10.3434,10.3599,42400.0
2011-02-18 12:30:00,12.51,12.51,12.5,12.51,67600.0,10.3599,10.3599,10.3517,10.3599,67600.0
2011-02-18 12:35:00,12.51,12.52,12.5,12.51,110000.0,10.3599,10.3682,10.3517,10.3599,110000.0
2011-02-18 12:40:00,12.51,12.51,12.48,12.49,112800.0,10.3599,10.3599,10.3351,10.3434,112800.0
2011-02-18 12:45:00,12.49,12.49,12.47,12.47,57600.0,10.3434,10.3434,10.3268,10.3268,57600.0
2011-02-18 12:50:00,12.47,12.5,12.47,12.49,28000.0,10.3268,10.3517,10.3268,10.3434,28000.0
2011-02-18 12:55:00,12.5,12.5,12.48,12.49,30800.0,10.3517,10.3517,10.3351,10.3434,30800.0
2011-02-18 13:00:00,12.49,12.49,12.49,12.49,26000.0,10.3434,10.3434,10.3434,10.3434,26000.0
2011-02-18 13:05:00,12.48,12.49,12.47,12.48,39200.0,10.3351,10.3434,10.3268,10.3351,39200.0
2011-02-18 13:10:00,12.48,12.48,12.47,12.47,56800.0,10.3351,10.3351,10.3268,10.3268,56800.0
2011-02-18 13:15:00,12.47,12.48,12.47,12.48,41600.0,10.3268,10.3351,10.3268,10.3351,41600.0
2011-02-18 13:20:00,12.47,12.48,12.47,12.48,30000.0,10.3268,10.3351,10.3268,10.3351,30000.0
2011-02-18 13:25:00,12.48,12.49,12.48,12.48,20000.0,10.3351,10.3434,10.3351,10.3351,20000.0
2011-02-18 13:30:00,12.48,12.48,12.47,12.47,47200.0,10.3351,10.3351,10.3268,10.3268,47200.0
2011-02-18 13:35:00,12.47,12.47,12.46,12.47,40400.0,10.3268,10.3268,10.3185,10.3268,40400.0
2011-02-18 13:40:00,12.47,12.49,12.47,12.49,39200.0,10.3268,10.3434,10.3268,10.3434,39200.0
2011-02-18 13:45:00,12.49,12.49,12.47,12.47,74000.0,10.3434,10.3434,10.3268,10.3268,74000.0
2011-02-18 13:50:00,12.47,12.48,12.46,12.47,55600.0,10.3268,10.3351,10.3185,10.3268,55600.0
2011-02-18 13:55:00,12.47,12.47,12.46,12.47,28400.0,10.3268,10.3268,10.3185,10.3268,28400.0
2011-02-18 14:00:00,12.47,12.47,12.46,12.47,45600.0,10.3268,10.3268,10.3185,10.3268,45600.0
2011-02-18 14:05:00,12.47,12.49,12.47,12.48,38400.0,10.3268,10.3434,10.3268,10.3351,38400.0
2011-02-18 14:10:00,12.48,12.48,12.47,12.47,42400.0,10.3351,10.3351,10.3268,10.3268,42400.0
2011-02-18 14:15:00,12.47,12.47,12.46,12.47,51200.0,10.3268,10.3268,10.3185,10.3268,51200.0
2011-02-18 14:20:00,12.46,12.47,12.46,12.47,82800.0,10.3185,10.3268,10.3185,10.3268,82800.0
2011-02-18 14:25:00,12.47,12.48,12.47,12.47,76000.0,10.3268,10.3351,10.3268,10.3268,76000.0
2011-02-18 14:30:00,12.47,12.48,12.47,12.48,72400.0,10.3268,10.3351,10.3268,10.3351,72400.0
2011-02-18 14:35:00,12.48,12.48,12.47,12.47,66000.0,10.3351,10.3351,10.3268,10.3268,66000.0
2011-02-18 14:40:00,12.47,12.48,12.47,12.48,31600.0,10.3268,10.3351,10.3268,10.3351,31600.0
2011-02-18 14:45:00,12.48,12.49,12.48,12.49,81600.0,10.3351,10.3434,10.3351,10.3434,81600.0
2011-02-18 14:50:00,12.49,12.5,12.49,12.5,58000.0,10.3434,10.3517,10.3434,10.3517,58000.0
2011-02-18 14:55:00,12.49,12.5,12.48,12.49,99200.0,10.3434,10.3517,10.3351,10.3434,99200.0
2011-02-18 15:00:00,12.49,12.49,12.48,12.48,42000.0,10.3434,10.3434,10.3351,10.3351,42000.0
2011-02-18 15:05:00,12.48,12.49,12.48,12.48,68000.0,10.3351,10.3434,10.3351,10.3351,68000.0
2011-02-18 15:10:00,12.49,12.49,12.48,12.49,62800.0,10.3434,10.3434,10.3351,10.3434,62800.0
2011-02-18 15:15:00,12.49,12.49,12.49,12.49,108400.0,10.3434,10.3434,10.3434,10.3434,108400.0
2011-02-18 15:20:00,12.49,12.5,12.49,12.5,74000.0,10.3434,10.3517,10.3434,10.3517,74000.0
2011-02-18 15:25:00,12.5,12.5,12.49,12.49,81600.0,10.3517,10.3517,10.3434,10.3434,81600.0
2011-02-18 15:30:00,12.49,12.5,12.48,12.49,151200.0,10.3434,10.3517,10.3351,10.3434,151200.0
2011-02-18 15:35:00,12.49,12.49,12.48,12.49,105600.0,10.3434,10.3434,10.3351,10.3434,105600.0
2011-02-18 15:40:00,12.49,12.5,12.49,12.5,116400.0,10.3434,10.3517,10.3434,10.3517,116400.0
2011-02-18 15:45:00,12.5,12.51,12.5,12.51,360000.0,10.3517,10.3599,10.3517,10.3599,360000.0
2011-02-18 15:50:00,12.51,12.52,12.5,12.5,361200.0,10.3599,10.3682,10.3517,10.3517,361200.0
2011-02-18 15:55:00,12.51,12.53,12.51,12.52,512400.0,10.3599,10.3765,10.3599,10.3682,512400.0
2011-02-22 09:30:00,12.4,12.45,12.4,12.43,258400.0,10.2688,10.3102,10.2688,10.2937,258400.0
2011-02-22 09:35:00,12.43,12.49,12.43,12.49,225200.0,10.2937,10.3434,10.2937,10.3434,225200.0
2011-02-22 09:40:00,12.49,12.5,12.45,12.46,122000.0,10.3434,10.3517,10.3102,10.3185,122000.0
2011-02-22 09:45:00,12.46,12.53,12.46,12.52,222400.0,10.3185,10.3765,10.3185,10.3682,222400.0
2011-02-22 09:50:00,12.52,12.54,12.49,12.5,124800.0,10.3682,10.3848,10.3434,10.3517,124800.0
2011-02-22 09:55:00,12.5,12.5,12.48,12.5,136000.0,10.3517,10.3517,10.3351,10.3517,136000.0
2011-02-22 10:00:00,12.5,12.52,12.48,12.48,88800.0,10.3517,10.3682,10.3351,10.3351,88800.0
2011-02-22 10:05:00,12.48,12.49,12.48,12.48,93600.0,10.3351,10.3434,10.3351,10.3351,93600.0
2011-02-22 10:10:00,12.49,12.49,12.47,12.48,122400.0,10.3434,10.3434,10.3268,10.3351,122400.0
2011-02-22 10:15:00,12.48,12.5,12.48,12.49,155600.0,10.3351,10.3517,10.3351,10.3434,155600.0
2011-02-22 10:20:00,12.49,12.49,12.46,12.47,136000.0,10.3434,10.3434,10.3185,10.3268,136000.0
2011-02-22 10:25:00,12.47,12.47,12.45,12.45,91200.0,10.3268,10.3268,10.3102,10.3102,91200.0
2011-02-22 10:30:00,12.45,12.47,12.44,12.47,99600.0,10.3102,10.3268,10.302,10.3268,99600.0
2011-02-22 10:35:00,12.47,12.49,12.46,12.47,71600.0,10.3268,10.3434,10.3185,10.3268,71600.0
2011-02-22 10:40:00,12.47,12.49,12.46,12.49,100000.0,10.3268,10.3434,10.3185,10.3434,100000.0
2011-02-22 10:45:00,12.49,12.51,12.49,12.51,236000.0,10.3434,10.3599,10.3434,10.3599,236000.0
2011-02-22 10:50:00,12.51,12.56,12.51,12.54,72800.0,10.3599,10.4013,10.3599,10.3848,72800.0
2011-02-22 10:55:00,12.54,12.54,12.51,12.54,124800.0,10.3848,10.3848,10.3599,10.3848,124800.0
2011-02-22 11:00:00,12.53,12.53,12.52,12.53,114000.0,10.3765,10.3765,10.3682,10.3765,114000.0
2011-02-22 11:05:00,12.53,12.54,12.52,12.52,72400.0,10.3765,10.3848,10.3682,10.3682,72400.0
2011-02-22 11:10:00,12.52,12.53,12.51,12.53,104400.0,10.3682,10.3765,10.3599,10.3765,104400.0
2011-02-22 11:15:00,12.53,12.53,12.51,12.51,62400.0,10.3765,10.3765,10.3599,10.3599,62400.0
2011-02-22 11:20:00,12.51,12.52,12.49,12.5,112400.0,10.3599,10.3682,10.3434,10.3517,112400.0
2011-02-22 11:25:00,12.49,12.51,12.49,12.51,152000.0,10.3434,10.3599,10.3434,10.3599,152000.0
2011-02-22 11:30:00,12.51,12.51,12.49,12.5,52800.0,10.3599,10.3599,10.3434,10.3517,52800.0
2011-02-22 11:35:00,12.5,12.5,12.47,12.47,76800.0,10.3517,10.3517,10.3268,10.3268,76800.0
2011-02-22 11:40:00,12.47,12.48,12.46,12.46,41200.0,10.3268,10.3351,10.3185,10.3185,41200.0
2011-02-22 11:45:00,12.46,12.47,12.45,12.46,57200.0,10.3185,10.3268,10.3102,10.3185,57200.0
2011-02-22 11:50:00,12.46,12.46,12.44,12.45,71200.0,10.3185,10.3185,10.302,10.3102,71200.0
2011-02-22 11:55:00,12.46,12.47,12.45,12.45,60400.0,10.3185,10.3268,10.3102,10.3102,60400.0
2011-02-22 12:00:00,12.46,12.46,12.44,12.45,44800.0,10.3185,10.3185,10.302,10.3102,44800.0
2011-02-22 12:05:00,12.45,12.45,12.43,12.44,43200.0,10.3102,10.3102,10.2937,10.302,43200.0
2011-02-22 12:10:00,12.44,12.45,12.43,12.43,35200.0,10.302,10.3102,10.2937,10.2937,35200.0
2011-02-22 12:15:00,12.43,12.45,12.42,12.45,54000.0,10.2937,10.3102,10.2854,10.3102,54000.0
2011-02-22 12:20:00,12.45,12.45,12.44,12.45,31200.0,10.3102,10.3102,10.302,10.3102,31200.0
2011-02-22 12:25:00,12.45,12.45,12.43,12.45,52400.0,10.3102,10.3102,10.2937,10.3102,52400.0
2011-02-22 12:30:00,12.45,12.45,12.43,12.44,28400.0,10.3102,10.3102,10.2937,10.302,28400.0
2011-02-22 12:35:00,12.44,12.44,12.43,12.44,57200.0,10.302,10.302,10.2937,10.302,57200.0
2011-02-22 12:40:00,12.43,12.44,12.41,12.42,62800.0,10.2937,10.302,10.2771,10.2854,62800.0
2011-02-22 12:45:00,12.42,12.44,12.41,12.41,76000.0,10.2854,10.302,10.2771,10.2771,76000.0
2011-02-22 12:50:00,12.41,12.41,12.4,12.4,56800.0,10.2771,10.2771,10.2688,10.2688,56800.0
2011-02-22 12:55:00,12.4,12.41,12.38,12.4,52000.0,10.2688,10.2771,10.2523,10.2688,52000.0
2011-02-22 13:00:00,12.4,12.4,12.38,12.39,70800.0,10.2688,10.2688,10.2523,10.2606,70800.0
2011-02-22 13:05:00,12.39,12.42,12.39,12.4,44400.0,10.2606,10.2854,10.2606,10.2688,44400.0
2011-02-22 13:10:00,12.4,12.4,12.38,12.4,80800.0,10.2688,10.2688,10.2523,10.2688,80800.0
2011-02-22 13:15:00,12.4,12.41,12.4,12.4,44000.0,10.2688,10.2771,10.2688,10.2688,44000.0
2011-02-22 13:20:00,12.4,12.4,12.38,12.39,136800.0,10.2688,10.2688,10.2523,10.2606,136800.0
2011-02-22 13:25:00,12.39,12.39,12.37,12.38,72800.0,10.2606,10.2606,10.244,10.2523,72800.0
2011-02-22 13:30:00,12.38,12.39,12.38,12.38,58800.0,10.2523,10.2606,10.2523,10.2523,58800.0
2011-02-22 13:35:00,12.38,12.4,12.37,12.38,75600.0,10.2523,10.2688,10.244,10.2523,75600.0
2011-02-22 13:40:00,12.38,12.39,12.37,12.37,52000.0,10.2523,10.2606,10.244,10.244,52000.0
2011-02-22 13:45:00,12.38,12.38,12.36,12.37,233600.0,10.2523,10.2523,10.2357,10.244,233600.0
2011-02-22 13:50:00,12.37,12.39,12.37,12.37,71200.0,10.244,10.2606,10.244,10.244,71200.0
2011-02-22 13:55:00,12.38,12.38,12.37,12.38,78000.0,10.2523,10.2523,10.244,10.2523,78000.0
2011-02-22 14:00:00,12.38,12.39,12.37,12.38,126000.0,10.2523,10.2606,10.244,10.2523,126000.0
2011-02-22 14:05:00,12.38,12.38,12.37,12.38,286800.0,10.2523,10.2523,10.244,10.2523,286800.0
2011-02-22 14:10:00,12.38,12.38,12.37,12.38,72000.0,10.2523,10.2523,10.244,10.2523,72000.0
2011-02-22 14:15:00,12.38,12.39,12.38,12.38,63200.0,10.2523,10.2606,10.2523,10.2523,63200.0
2011-02-22 14:20:00,12.38,12.38,12.37,12.38,108400.0,10.2523,10.2523,10.244,10.2523,108400.0
2011-02-22 14:25:00,12.38,12.4,12.37,12.4,94000.0,10.2523,10.2688,10.244,10.2688,94000.0
2011-02-22 14:30:00,12.39,12.41,12.38,12.39,146800.0,10.2606,10.2771,10.2523,10.2606,146800.0
2011-02-22 14:35:00,12.39,12.4,12.38,12.38,128000.0,10.2606,10.2688,10.2523,10.2523,128000.0
2011-02-22 14:40:00,12.38,12.38,12.36,12.38,154000.0,10.2523,10.2523,10.2357,10.2523,154000.0
2011-02-22 14:45:00,12.38,12.4,12.38,12.39,188800.0,10.2523,10.2688,10.2523,10.2606,188800.0
2011-02-22 14:50:00,12.39,12.41,12.39,12.39,149600.0,10.2606,10.2771,10.2606,10.2606,149600.0
2011-02-22 14:55:00,12.39,12.4,12.38,12.38,97600.0,10.2606,10.2688,10.2523,10.2523,97600.0
2011-02-22 15:00:00,12.38,12.39,12.37,12.38,125600.0,10.2523,10.2606,10.244,10.2523,125600.0
2011-02-22 15:05:00,12.37,12.38,12.36,12.38,434800.0,10.244,10.2523,10.2357,10.2523,434800.0
2011-02-22 15:10:00,12.38,12.38,12.36,12.36,101600.0,10.2523,10.2523,10.2357,10.2357,101600.0
2011-02-22 15:15:00,12.36,12.37,12.34,12.35,240800.0,10.2357,10.244,10.2191,10.2274,240800.0
2011-02-22 15:20:00,12.35,12.37,12.34,12.36,203600.0,10.2274,10.244,10.2191,10.2357,203600.0
2011-02-22 15:25:00,12.35,12.37,12.35,12.36,175600.0,10.2274,10.244,10.2274,10.2357,175600.0
2011-02-22 15:30:00,12.36,12.4,12.36,12.38,241600.0,10.2357,10.2688,10.2357,10.2523,241600.0
2011-02-22 15:35:00,12.38,12.4,12.36,12.38,285600.0,10.2523,10.2688,10.2357,10.2523,285600.0
2011-02-22 15:40:00,12.38,12.4,12.37,12.39,342400.0,10.2523,10.2688,10.244,10.2606,342400.0
2011-02-22 15:45:00,12.39,12.41,12.38,12.4,458000.0,10.2606,10.2771,10.2523,10.2688,458000.0
2011-02-22 15:50:00,12.4,12.43,12.39,12.42,661200.0,10.2688,10.2937,10.2606,10.2854,661200.0
2011-02-22 15:55:00,12.42,12.43,12.4,12.43,539600.0,10.2854,10.2937,10.2688,10.2937,539600.0
2011-02-23 09:30:00,12.05,12.49,12.05,12.28,863200.0,9.979,10.3434,9.979,10.1695,863200.0
2011-02-23 09:35:00,12.28,12.39,12.22,12.38,532400.0,10.1695,10.2606,10.1198,10.2523,532400.0
2011-02-23 09:40:00,12.38,12.42,12.31,12.36,368000.0,10.2523,10.2854,10.1943,10.2357,368000.0
2011-02-23 09:45:00,12.37,12.42,12.29,12.32,383600.0,10.244,10.2854,10.1777,10.2026,383600.0
2011-02-23 09:50:00,12.31,12.34,12.28,12.32,270800.0,10.1943,10.2191,10.1695,10.2026,270800.0
2011-02-23 09:55:00,12.32,12.33,12.27,12.27,256400.0,10.2026,10.2109,10.1612,10.1612,256400.0
2011-02-23 10:00:00,12.28,12.3,12.23,12.28,209200.0,10.1695,10.186,10.1281,10.1695,209200.0
2011-02-23 10:05:00,12.28,12.28,12.19,12.22,235600.0,10.1695,10.1695,10.0949,10.1198,235600.0
2011-02-23 10:10:00,12.21,12.26,12.18,12.22,275600.0,10.1115,10.1529,10.0866,10.1198,275600.0
2011-02-23 10:15:00,12.22,12.23,12.18,12.19,522800.0,10.1198,10.1281,10.0866,10.0949,522800.0
2011-02-23 10:20:00,12.2,12.24,12.19,12.21,234400.0,10.1032,10.1363,10.0949,10.1115,234400.0
2011-02-23 10:25:00,12.21,12.29,12.21,12.28,303600.0,10.1115,10.1777,10.1115,10.1695,303600.0
2011-02-23 10:30:00,12.28,12.3,12.26,12.26,205200.0,10.1695,10.186,10.1529,10.1529,205200.0
2011-02-23 10:35:00,12.26,12.27,12.24,12.27,247600.0,10.1529,10.1612,10.1363,10.1612,247600.0
2011-02-23 10:40:00,12.27,12.27,12.24,12.25,133600.0,10.1612,10.1612,10.1363,10.1446,133600.0
2011-02-23 10:45:00,12.25,12.26,12.23,12.24,124400.0,10.1446,10.1529,10.1281,10.1363,124400.0
2011-02-23 10:50:00,12.24,12.28,12.24,12.26,203200.0,10.1363,10.1695,10.1363,10.1529,203200.0
2011-02-23 10:55:00,12.26,12.29,12.25,12.26,132800.0,10.1529,10.1777,10.1446,10.1529,132800.0
2011-02-23 11:00:00,12.26,12.27,12.24,12.24,238400.0,10.1529,10.1612,10.1363,10.1363,238400.0
2011-02-23 11:05:00,12.24,12.26,12.24,12.26,156800.0,10.1363,10.1529,10.1363,10.1529,156800.0
2011-02-23 11:10:00,12.26,12.27,12.22,12.24,142800.0,10.1529,10.1612,10.1198,10.1363,142800.0
2011-02-23 11:15:00,12.23,12.27,12.2,12.2,270800.0,10.1281,10.1612,10.1032,10.1032,270800.0
2011-02-23 11:20:00,12.2,12.23,12.18,12.2,168800.0,10.1032,10.1281,10.0866,10.1032,168800.0
2011-02-23 11:25:00,12.2,12.21,12.17,12.17,118400.0,10.1032,10.1115,10.0784,10.0784,118400.0
2011-02-23 11:30:00,12.17,12.19,12.07,12.11,524800.0,10.0784,10.0949,9.9956,10.0287,524800.0
2011-02-23 11:35:00,12.11,12.15,12.06,12.12,398800.0,10.0287,10.0618,9.9873,10.037,398800.0
2011-02-23 11:40:00,12.11,12.13,12.08,12.1,218400.0,10.0287,10.0452,10.0038,10.0204,218400.0
2011-02-23 11:45:00,12.09,12.11,12.07,12.08,135600.0,10.0121,10.0287,9.9956,10.0038,135600.0
2011-02-23 11:50:00,12.08,12.11,12.07,12.07,167600.0,10.0038,10.0287,9.9956,9.9956,167600.0
2011-02-23 11:55:00,12.07,12.08,12.06,12.07,211600.0,9.9956,10.0038,9.9873,9.9956,211600.0
2011-02-23 12:00:00,12.07,12.08,12.05,12.06,404400.0,9.9956,10.0038,9.979,9.9873,404400.0
2011-02-23 12:05:00,12.06,12.08,12.06,12.06,354000.0,9.9873,10.0038,9.9873,9.9873,354000.0
2011-02-23 12:10:00,12.06,12.08,12.04,12.04,244800.0,9.9873,10.0038,9.9707,9.9707,244800.0
2011-02-23 12:15:00,12.04,12.1,12.03,12.04,350400.0,9.9707,10.0204,9.9624,9.9707,350400.0
2011-02-23 12:20:00,12.05,12.09,12.04,12.07,159600.0,9.979,10.0121,9.9707,9.9956,159600.0
2011-02-23 12:25:00,12.07,12.1,12.07,12.1,155600.0,9.9956,10.0204,9.9956,10.0204,155600.0
2011-02-23 12:30:00,12.1,12.15,12.1,12.11,151600.0,10.0204,10.0618,10.0204,10.0287,151600.0
2011-02-23 12:35:00,12.11,12.12,12.1,12.1,110800.0,10.0287,10.037,10.0204,10.0204,110800.0
2011-02-23 12:40:00,12.1,12.11,12.07,12.08,214800.0,10.0204,10.0287,9.9956,10.0038,214800.0
2011-02-23 12:45:00,12.08,12.09,12.06,12.06,183200.0,10.0038,10.0121,9.9873,9.9873,183200.0
2011-02-23 12:50:00,12.06,12.06,12.05,12.05,165200.0,9.9873,9.9873,9.979,9.979,165200.0
2011-02-23 12:55:00,12.05,12.07,12.04,12.05,188000.0,9.979,9.9956,9.9707,9.979,188000.0
2011-02-23 13:00:00,12.05,12.06,12.04,12.04,184800.0,9.979,9.9873,9.9707,9.9707,184800.0
2011-02-23 13:05:00,12.04,12.05,12.01,12.02,170400.0,9.9707,9.979,9.9459,9.9541,170400.0
2011-02-23 13:10:00,12.01,12.02,11.98,11.99,327600.0,9.9459,9.9541,9.921,9.9293,327600.0
2011-02-23 13:15:00,11.99,12.0,11.97,11.99,188000.0,9.9293,9.9376,9.9127,9.9293,188000.0
2011-02-23 13:20:00,11.99,12.03,11.99,12.01,240800.0,9.9293,9.9624,9.9293,9.9459,240800.0
2011-02-23 13:25:00,12.01,12.01,11.99,11.99,307200.0,9.9459,9.9459,9.9293,9.9293,307200.0
2011-02-23 13:30:00,11.99,11.99,11.97,11.98,112400.0,9.9293,9.9293,9.9127,9.921,112400.0
2011-02-23 13:35:00,11.97,12.01,11.97,12.0,185600.0,9.9127,9.9459,9.9127,9.9376,185600.0
2011-02-23 13:40:00,12.0,12.01,11.96,11.98,219200.0,9.9376,9.9459,9.9045,9.921,219200.0
2011-02-23 13:45:00,11.98,12.0,11.98,11.99,176000.0,9.921,9.9376,9.921,9.9293,176000.0
2011-02-23 13:50:00,11.99,12.03,11.99,12.02,206400.0,9.9293,9.9624,9.9293,9.9541,206400.0
2011-02-23 13:55:00,12.02,12.03,11.99,12.01,242000.0,9.9541,9.9624,9.9293,9.9459,242000.0
2011-02-23 14:00:00,12.01,12.04,12.01,12.02,206400.0,9.9459,9.9707,9.9459,9.9541,206400.0
2011-02-23 14:05:00,12.01,12.02,11.99,12.0,251600.0,9.9459,9.9541,9.9293,9.9376,251600.0
2011-02-23 14:10:00,11.99,12.02,11.98,12.0,370400.0,9.9293,9.9541,9.921,9.9376,370400.0
2011-02-23 14:15:00,12.0,12.03,12.0,12.03,283600.0,9.9376,9.9624,9.9376,9.9624,283600.0
2011-02-23 14:20:00,12.04,12.04,12.01,12.03,228000.0,9.9707,9.9707,9.9459,9.9624,228000.0
2011-02-23 14:25:00,12.02,12.04,12.01,12.02,168400.0,9.9541,9.9707,9.9459,9.9541,168400.0
2011-02-23 14:30:00,12.02,12.04,12.01,12.01,299600.0,9.9541,9.9707,9.9459,9.9459,299600.0
2011-02-23 14:35:00,12.01,12.07,12.01,12.05,237600.0,9.9459,9.9956,9.9459,9.979,237600.0
2011-02-23 14:40:00,12.05,12.06,12.04,12.06,252400.0,9.979,9.9873,9.9707,9.9873,252400.0
2011-02-23 14:45:00,12.06,12.11,12.06,12.09,476800.0,9.9873,10.0287,9.9873,10.0121,476800.0
2011-02-23 14:50:00,12.09,12.12,12.08,12.11,278400.0,10.0121,10.037,10.0038,10.0287,278400.0
2011-02-23 14:55:00,12.11,12.13,12.1,12.13,309600.0,10.0287,10.0452,10.0204,10.0452,309600.0
2011-02-23 15:00:00,12.13,12.14,12.13,12.13,335600.0,10.0452,10.0535,10.0452,10.0452,335600.0
2011-02-23 15:05:00,12.13,12.14,12.12,12.13,268800.0,10.0452,10.0535,10.037,10.0452,268800.0
2011-02-23 15:10:00,12.13,12.18,12.13,12.17,368800.0,10.0452,10.0866,10.0452,10.0784,368800.0
2011-02-23 15:15:00,12.17,12.19,12.16,12.18,396000.0,10.0784,10.0949,10.0701,10.0866,396000.0
2011-02-23 15:20:00,12.18,12.2,12.18,12.2,334800.0,10.0866,10.1032,10.0866,10.1032,334800.0
2011-02-23 15:25:00,12.2,12.21,12.19,12.2,361200.0,10.1032,10.1115,10.0949,10.1032,361200.0
2011-02-23 15:30:00,12.2,12.2,12.18,12.19,398400.0,10.1032,10.1032,10.0866,10.0949,398400.0
2011-02-23 15:35:00,12.19,12.21,12.17,12.2,434400.0,10.0949,10.1115,10.0784,10.1032,434400.0
2011-02-23 15:40:00,12.2,12.21,12.2,12.21,452800.0,10.1032,10.1115,10.1032,10.1115,452800.0
2011-02-23 15:45:00,12.21,12.23,12.2,12.21,882800.0,10.1115,10.1281,10.1032,10.1115,882800.0
2011-02-23 15:50:00,12.21,12.21,12.18,12.18,298400.0,10.1115,10.1115,10.0866,10.0866,298400.0
2011-02-23 15:55:00,12.19,12.22,12.17,12.2,875200.0,10.0949,10.1198,10.0784,10.1032,875200.0
2011-02-24 09:30:00,12.22,12.39,12.22,12.38,499600.0,10.1198,10.2606,10.1198,10.2523,499600.0
2011-02-24 09:35:00,12.38,12.5,12.37,12.49,497600.0,10.2523,10.3517,10.244,10.3434,497600.0
2011-02-24 09:40:00,12.49,12.49,12.38,12.41,513200.0,10.3434,10.3434,10.2523,10.2771,513200.0
2011-02-24 09:45:00,12.41,12.42,12.36,12.39,994000.0,10.2771,10.2854,10.2357,10.2606,994000.0
2011-02-24 09:50:00,12.39,12.39,12.34,12.36,216000.0,10.2606,10.2606,10.2191,10.2357,216000.0
2011-02-24 09:55:00,12.37,12.39,12.37,12.38,158000.0,10.244,10.2606,10.244,10.2523,158000.0
2011-02-24 10:00:00,12.38,12.4,12.34,12.35,192800.0,10.2523,10.2688,10.2191,10.2274,192800.0
2011-02-24 10:05:00,12.35,12.38,12.35,12.38,549600.0,10.2274,10.2523,10.2274,10.2523,549600.0
2011-02-24 10:10:00,12.37,12.38,12.36,12.38,259600.0,10.244,10.2523,10.2357,10.2523,259600.0
2011-02-24 10:15:00,12.37,12.38,12.35,12.37,436800.0,10.244,10.2523,10.2274,10.244,436800.0
2011-02-24 10:20:00,12.37,12.38,12.36,12.36,282000.0,10.244,10.2523,10.2357,10.2357,282000.0
2011-02-24 10:25:00,12.36,12.37,12.34,12.35,357600.0,10.2357,10.244,10.2191,10.2274,357600.0
2011-02-24 10:30:00,12.35,12.36,12.31,12.32,243200.0,10.2274,10.2357,10.1943,10.2026,243200.0
2011-02-24 10:35:00,12.32,12.33,12.31,12.32,230800.0,10.2026,10.2109,10.1943,10.2026,230800.0
2011-02-24 10:40:00,12.32,12.33,12.32,12.32,211200.0,10.2026,10.2109,10.2026,10.2026,211200.0
2011-02-24 10:45:00,12.32,12.35,12.31,12.35,183600.0,10.2026,10.2274,10.1943,10.2274,183600.0
2011-02-24 10:50:00,12.35,12.37,12.35,12.36,198000.0,10.2274,10.244,10.2274,10.2357,198000.0
2011-02-24 10:55:00,12.36,12.38,12.36,12.36,287600.0,10.2357,10.2523,10.2357,10.2357,287600.0
2011-02-24 11:00:00,12.36,12.36,12.33,12.34,213200.0,10.2357,10.2357,10.2109,10.2191,213200.0
2011-02-24 11:05:00,12.34,12.37,12.33,12.36,188400.0,10.2191,10.244,10.2109,10.2357,188400.0
2011-02-24 11:10:00,12.36,12.37,12.34,12.34,138000.0,10.2357,10.244,10.2191,10.2191,138000.0
2011-02-24 11:15:00,12.34,12.38,12.34,12.38,277200.0,10.2191,10.2523,10.2191,10.2523,277200.0
2011-02-24 11:20:00,12.38,12.39,12.38,12.38,127600.0,10.2523,10.2606,10.2523,10.2523,127600.0
2011-02-24 11:25:00,12.38,12.42,12.38,12.41,159200.0,10.2523,10.2854,10.2523,10.2771,159200.0
2011-02-24 11:30:00,12.41,12.44,12.4,12.43,277600.0,10.2771,10.302,10.2688,10.2937,277600.0
2011-02-24 11:35:00,12.42,12.43,12.4,12.43,363600.0,10.2854,10.2937,10.2688,10.2937,363600.0
2011-02-24 11:40:00,12.43,12.44,12.39,12.39,142000.0,10.2937,10.302,10.2606,10.2606,142000.0
2011-02-24 11:45:00,12.39,12.39,12.37,12.38,211200.0,10.2606,10.2606,10.244,10.2523,211200.0
2011-02-24 11:50:00,12.38,12.41,12.38,12.41,146000.0,10.2523,10.2771,10.2523,10.2771,146000.0
2011-02-24 11:55:00,12.4,12.41,12.38,12.38,187600.0,10.2688,10.2771,10.2523,10.2523,187600.0
2011-02-24 12:00:00,12.38,12.38,12.34,12.36,407200.0,10.2523,10.2523,10.2191,10.2357,407200.0
2011-02-24 12:05:00,12.36,12.37,12.35,12.35,249200.0,10.2357,10.244,10.2274,10.2274,249200.0
2011-02-24 12:10:00,12.35,12.36,12.35,12.35,160800.0,10.2274,10.2357,10.2274,10.2274,160800.0
2011-02-24 12:15:00,12.35,12.36,12.34,12.36,131600.0,10.2274,10.2357,10.2191,10.2357,131600.0
2011-02-24 12:20:00,12.36,12.37,12.35,12.37,71600.0,10.2357,10.244,10.2274,10.244,71600.0
2011-02-24 12:25:00,12.37,12.37,12.35,12.36,119600.0,10.244,10.244,10.2274,10.2357,119600.0
2011-02-24 12:30:00,12.36,12.37,12.35,12.36,88800.0,10.2357,10.244,10.2274,10.2357,88800.0
2011-02-24 12:35:00,12.37,12.38,12.36,12.38,107600.0,10.244,10.2523,10.2357,10.2523,107600.0
2011-02-24 12:40:00,12.38,12.38,12.37,12.38,95600.0,10.2523,10.2523,10.244,10.2523,95600.0
2011-02-24 12:45:00,12.38,12.39,12.35,12.38,182800.0,10.2523,10.2606,10.2274,10.2523,182800.0
2011-02-24 12:50:00,12.39,12.42,12.38,12.42,105200.0,10.2606,10.2854,10.2523,10.2854,105200.0
2011-02-24 12:55:00,12.42,12.44,12.42,12.43,102400.0,10.2854,10.302,10.2854,10.2937,102400.0
2011-02-24 13:00:00,12.43,12.44,12.42,12.44,77200.0,10.2937,10.302,10.2854,10.302,77200.0
2011-02-24 13:05:00,12.44,12.44,12.42,12.42,97600.0,10.302,10.302,10.2854,10.2854,97600.0
2011-02-24 13:10:00,12.42,12.44,12.42,12.44,96400.0,10.2854,10.302,10.2854,10.302,96400.0
2011-02-24 13:15:00,12.44,12.47,12.44,12.47,200800.0,10.302,10.3268,10.302,10.3268,200800.0
2011-02-24 13:20:00,12.47,12.47,12.42,12.42,173600.0,10.3268,10.3268,10.2854,10.2854,173600.0
2011-02-24 13:25:00,12.42,12.43,12.41,12.41,114400.0,10.2854,10.2937,10.2771,10.2771,114400.0
2011-02-24 13:30:00,12.41,12.45,12.41,12.45,141200.0,10.2771,10.3102,10.2771,10.3102,141200.0
2011-02-24 13:35:00,12.45,12.46,12.42,12.42,110000.0,10.3102,10.3185,10.2854,10.2854,110000.0
2011-02-24 13:40:00,12.42,12.43,12.4,12.41,98800.0,10.2854,10.2937,10.2688,10.2771,98800.0
2011-02-24 13:45:00,12.4,12.42,12.39,12.4,127600.0,10.2688,10.2854,10.2606,10.2688,127600.0
2011-02-24 13:50:00,12.4,12.4,12.39,12.39,114800.0,10.2688,10.2688,10.2606,10.2606,114800.0
2011-02-24 13:55:00,12.39,12.41,12.38,12.41,184400.0,10.2606,10.2771,10.2523,10.2771,184400.0
2011-02-24 14:00:00,12.41,12.44,12.41,12.42,124800.0,10.2771,10.302,10.2771,10.2854,124800.0
2011-02-24 14:05:00,12.42,12.42,12.4,12.42,95600.0,10.2854,10.2854,10.2688,10.2854,95600.0
2011-02-24 14:10:00,12.43,12.45,12.42,12.45,173200.0,10.2937,10.3102,10.2854,10.3102,173200.0
2011-02-24 14:15:00,12.45,12.49,12.45,12.48,244000.0,10.3102,10.3434,10.3102,10.3351,244000.0
2011-02-24 14:20:00,12.47,12.49,12.47,12.49,289200.0,10.3268,10.3434,10.3268,10.3434,289200.0
2011-02-24 14:25:00,12.48,12.5,12.48,12.48,173200.0,10.3351,10.3517,10.3351,10.3351,173200.0
2011-02-24 14:30:00,12.48,12.5,12.48,12.5,474800.0,10.3351,10.3517,10.3351,10.3517,474800.0
2011-02-24 14:35:00,12.49,12.53,12.49,12.52,346800.0,10.3434,10.3765,10.3434,10.3682,346800.0
2011-02-24 14:40:00,12.53,12.54,12.52,12.53,232000.0,10.3765,10.3848,10.3682,10.3765,232000.0
2011-02-24 14:45:00,12.53,12.53,12.51,12.52,228800.0,10.3765,10.3765,10.3599,10.3682,228800.0
2011-02-24 14:50:00,12.52,12.52,12.5,12.51,242400.0,10.3682,10.3682,10.3517,10.3599,242400.0
2011-02-24 14:55:00,12.51,12.51,12.5,12.51,304800.0,10.3599,10.3599,10.3517,10.3599,304800.0
2011-02-24 15:00:00,12.51,12.52,12.5,12.51,277200.0,10.3599,10.3682,10.3517,10.3599,277200.0
2011-02-24 15:05:00,12.51,12.53,12.5,12.53,271600.0,10.3599,10.3765,10.3517,10.3765,271600.0
2011-02-24 15:10:00,12.53,12.54,12.52,12.54,212800.0,10.3765,10.3848,10.3682,10.3848,212800.0
2011-02-24 15:15:00,12.54,12.58,12.54,12.57,378400.0,10.3848,10.4179,10.3848,10.4096,378400.0
2011-02-24 15:20:00,12.56,12.58,12.56,12.58,339200.0,10.4013,10.4179,10.4013,10.4179,339200.0
2011-02-24 15:25:00,12.58,12.6,12.57,12.6,389600.0,10.4179,10.4345,10.4096,10.4345,389600.0
2011-02-24 15:30:00,12.6,12.62,12.6,12.6,272000.0,10.4345,10.451,10.4345,10.4345,272000.0
2011-02-24 15:35:00,12.6,12.61,12.59,12.61,436000.0,10.4345,10.4427,10.4262,10.4427,436000.0
2011-02-24 15:40:00,12.6,12.6,12.58,12.59,510000.0,10.4345,10.4345,10.4179,10.4262,510000.0
2011-02-24 15:45:00,12.58,12.59,12.56,12.56,810000.0,10.4179,10.4262,10.4013,10.4013,810000.0
2011-02-24 15:50:00,12.56,12.57,12.55,12.56,504000.0,10.4013,10.4096,10.3931,10.4013,504000.0
2011-02-24 15:55:00,12.56,12.58,12.55,12.56,969600.0,10.4013,10.4179,10.3931,10.4013,969600.0
2011-02-25 09:30:00,12.56,12.7,12.52,12.69,428800.0,10.4013,10.5173,10.3682,10.509,428800.0
2011-02-25 09:35:00,12.7,12.72,12.68,12.68,337200.0,10.5173,10.5338,10.5007,10.5007,337200.0
2011-02-25 09:40:00,12.68,12.7,12.61,12.61,223200.0,10.5007,10.5173,10.4427,10.4427,223200.0
2011-02-25 09:45:00,12.62,12.62,12.54,12.54,231600.0,10.451,10.451,10.3848,10.3848,231600.0
2011-02-25 09:50:00,12.54,12.57,12.51,12.55,208400.0,10.3848,10.4096,10.3599,10.3931,208400.0
2011-02-25 09:55:00,12.54,12.59,12.54,12.58,230400.0,10.3848,10.4262,10.3848,10.4179,230400.0
2011-02-25 10:00:00,12.59,12.61,12.56,12.58,181600.0,10.4262,10.4427,10.4013,10.4179,181600.0
2011-02-25 10:05:00,12.58,12.62,12.58,12.58,152800.0,10.4179,10.451,10.4179,10.4179,152800.0
2011-02-25 10:10:00,12.58,12.58,12.54,12.54,198800.0,10.4179,10.4179,10.3848,10.3848,198800.0
2011-02-25 10:15:00,12.54,12.54,12.52,12.54,149600.0,10.3848,10.3848,10.3682,10.3848,149600.0
2011-02-25 10:20:00,12.54,12.55,12.53,12.55,133200.0,10.3848,10.3931,10.3765,10.3931,133200.0
2011-02-25 10:25:00,12.55,12.56,12.54,12.54,184000.0,10.3931,10.4013,10.3848,10.3848,184000.0
2011-02-25 10:30:00,12.55,12.55,12.5,12.5,129200.0,10.3931,10.3931,10.3517,10.3517,129200.0
2011-02-25 10:35:00,12.5,12.56,12.5,12.55,207200.0,10.3517,10.4013,10.3517,10.3931,207200.0
2011-02-25 10:40:00,12.55,12.57,12.55,12.57,90000.0,10.3931,10.4096,10.3931,10.4096,90000.0
2011-02-25 10:45:00,12.57,12.59,12.57,12.58,108400.0,10.4096,10.4262,10.4096,10.4179,108400.0
2011-02-25 10:50:00,12.58,12.6,12.57,12.57,117200.0,10.4179,10.4345,10.4096,10.4096,117200.0
2011-02-25 10:55:00,12.57,12.58,12.57,12.57,128400.0,10.4096,10.4179,10.4096,10.4096,128400.0
2011-02-25 11:00:00,12.56,12.56,12.53,12.53,585200.0,10.4013,10.4013,10.3765,10.3765,585200.0
2011-02-25 11:05:00,12.52,12.54,12.52,12.53,210000.0,10.3682,10.3848,10.3682,10.3765,210000.0
2011-02-25 11:10:00,12.53,12.53,12.51,12.53,72000.0,10.3765,10.3765,10.3599,10.3765,72000.0
2011-02-25 11:15:00,12.53,12.54,12.52,12.52,87200.0,10.3765,10.3848,10.3682,10.3682,87200.0
2011-02-25 11:20:00,12.52,12.53,12.51,12.52,185200.0,10.3682,10.3765,10.3599,10.3682,185200.0
2011-02-25 11:25:00,12.52,12.52,12.49,12.49,107200.0,10.3682,10.3682,10.3434,10.3434,107200.0
2011-02-25 11:30:00,12.49,12.5,12.48,12.5,99200.0,10.3434,10.3517,10.3351,10.3517,99200.0
2011-02-25 11:35:00,12.5,12.5,12.49,12.5,88800.0,10.3517,10.3517,10.3434,10.3517,88800.0
2011-02-25 11:40:00,12.49,12.49,12.47,12.47,183600.0,10.3434,10.3434,10.3268,10.3268,183600.0
2011-02-25 11:45:00,12.47,12.48,12.46,12.46,136000.0,10.3268,10.3351,10.3185,10.3185,136000.0
2011-02-25 11:50:00,12.47,12.49,12.46,12.48,62800.0,10.3268,10.3434,10.3185,10.3351,62800.0
2011-02-25 11:55:00,12.49,12.49,12.47,12.49,64800.0,10.3434,10.3434,10.3268,10.3434,64800.0
2011-02-25 12:00:00,12.49,12.51,12.48,12.51,66400.0,10.3434,10.3599,10.3351,10.3599,66400.0
2011-02-25 12:05:00,12.51,12.53,12.51,12.53,71600.0,10.3599,10.3765,10.3599,10.3765,71600.0
2011-02-25 12:10:00,12.53,12.55,12.52,12.55,52000.0,10.3765,10.3931,10.3682,10.3931,52000.0
2011-02-25 12:15:00,12.55,12.55,12.54,12.54,48400.0,10.3931,10.3931,10.3848,10.3848,48400.0
2011-02-25 12:20:00,12.54,12.57,12.54,12.57,80000.0,10.3848,10.4096,10.3848,10.4096,80000.0
2011-02-25 12:25:00,12.57,12.58,12.56,12.57,63600.0,10.4096,10.4179,10.4013,10.4096,63600.0
2011-02-25 12:30:00,12.57,12.58,12.56,12.58,56400.0,10.4096,10.4179,10.4013,10.4179,56400.0
2011-02-25 12:35:00,12.58,12.58,12.57,12.58,72000.0,10.4179,10.4179,10.4096,10.4179,72000.0
2011-02-25 12:40:00,12.58,12.58,12.58,12.58,64800.0,10.4179,10.4179,10.4179,10.4179,64800.0
2011-02-25 12:45:00,12.58,12.59,12.58,12.59,44000.0,10.4179,10.4262,10.4179,10.4262,44000.0
2011-02-25 12:50:00,12.59,12.59,12.58,12.58,45600.0,10.4262,10.4262,10.4179,10.4179,45600.0
2011-02-25 12:55:00,12.58,12.6,12.57,12.59,67200.0,10.4179,10.4345,10.4096,10.4262,67200.0
2011-02-25 13:00:00,12.59,12.6,12.59,12.59,46000.0,10.4262,10.4345,10.4262,10.4262,46000.0
2011-02-25 13:05:00,12.59,12.61,12.58,12.61,82400.0,10.4262,10.4427,10.4179,10.4427,82400.0
2011-02-25 13:10:00,12.61,12.62,12.6,12.62,62400.0,10.4427,10.451,10.4345,10.451,62400.0
2011-02-25 13:15:00,12.62,12.64,12.62,12.64,94400.0,10.451,10.4676,10.451,10.4676,94400.0
2011-02-25 13:20:00,12.63,12.64,12.62,12.63,109200.0,10.4593,10.4676,10.451,10.4593,109200.0
2011-02-25 13:25:00,12.63,12.64,12.63,12.64,184800.0,10.4593,10.4676,10.4593,10.4676,184800.0
2011-02-25 13:30:00,12.64,12.65,12.64,12.64,185200.0,10.4676,10.4759,10.4676,10.4676,185200.0
2011-02-25 13:35:00,12.64,12.64,12.64,12.64,29200.0,10.4676,10.4676,10.4676,10.4676,29200.0
2011-02-25 13:40:00,12.64,12.65,12.63,12.63,84800.0,10.4676,10.4759,10.4593,10.4593,84800.0
2011-02-25 13:45:00,12.63,12.64,12.62,12.63,110800.0,10.4593,10.4676,10.451,10.4593,110800.0
2011-02-25 13:50:00,12.63,12.65,12.63,12.63,116400.0,10.4593,10.4759,10.4593,10.4593,116400.0
2011-02-25 13:55:00,12.63,12.63,12.61,12.62,168800.0,10.4593,10.4593,10.4427,10.451,168800.0
2011-02-25 14:00:00,12.62,12.62,12.59,12.61,118400.0,10.451,10.451,10.4262,10.4427,118400.0
2011-02-25 14:05:00,12.61,12.62,12.6,12.61,119200.0,10.4427,10.451,10.4345,10.4427,119200.0
2011-02-25 14:10:00,12.61,12.62,12.6,12.62,102800.0,10.4427,10.451,10.4345,10.451,102800.0
2011-02-25 14:15:00,12.61,12.62,12.6,12.61,97600.0,10.4427,10.451,10.4345,10.4427,97600.0
2011-02-25 14:20:00,12.61,12.62,12.6,12.6,106000.0,10.4427,10.451,10.4345,10.4345,106000.0
2011-02-25 14:25:00,12.6,12.6,12.58,12.58,86000.0,10.4345,10.4345,10.4179,10.4179,86000.0
2011-02-25 14:30:00,12.58,12.59,12.58,12.58,107600.0,10.4179,10.4262,10.4179,10.4179,107600.0
2011-02-25 14:35:00,12.58,12.58,12.57,12.57,158000.0,10.4179,10.4179,10.4096,10.4096,158000.0
2011-02-25 14:40:00,12.57,12.58,12.57,12.58,150000.0,10.4096,10.4179,10.4096,10.4179,150000.0
2011-02-25 14:45:00,12.58,12.6,12.57,12.57,133200.0,10.4179,10.4345,10.4096,10.4096,133200.0
2011-02-25 14:50:00,12.58,12.59,12.57,12.59,157600.0,10.4179,10.4262,10.4096,10.4262,157600.0
2011-02-25 14:55:00,12.59,12.6,12.59,12.6,95600.0,10.4262,10.4345,10.4262,10.4345,95600.0
2011-02-25 15:00:00,12.6,12.6,12.58,12.59,102000.0,10.4345,10.4345,10.4179,10.4262,102000.0
2011-02-25 15:05:00,12.59,12.62,12.58,12.61,158800.0,10.4262,10.451,10.4179,10.4427,158800.0
2011-02-25 15:10:00,12.61,12.62,12.59,12.59,95200.0,10.4427,10.451,10.4262,10.4262,95200.0
2011-02-25 15:15:00,12.59,12.59,12.58,12.59,90000.0,10.4262,10.4262,10.4179,10.4262,90000.0
2011-02-25 15:20:00,12.59,12.59,12.57,12.58,173200.0,10.4262,10.4262,10.4096,10.4179,173200.0
2011-02-25 15:25:00,12.58,12.58,12.57,12.57,178800.0,10.4179,10.4179,10.4096,10.4096,178800.0
2011-02-25 15:30:00,12.57,12.58,12.56,12.57,232800.0,10.4096,10.4179,10.4013,10.4096,232800.0
2011-02-25 15:35:00,12.56,12.57,12.55,12.57,271200.0,10.4013,10.4096,10.3931,10.4096,271200.0
2011-02-25 15:40:00,12.57,12.58,12.56,12.57,236800.0,10.4096,10.4179,10.4013,10.4096,236800.0
2011-02-25 15:45:00,12.57,12.6,12.57,12.59,305600.0,10.4096,10.4345,10.4096,10.4262,305600.0
2011-02-25 15:50:00,12.59,12.6,12.58,12.6,272800.0,10.4262,10.4345,10.4179,10.4345,272800.0
2011-02-25 15:55:00,12.6,12.61,12.58,12.59,575600.0,10.4345,10.4427,10.4179,10.4262,575600.0
2011-02-28 09:30:00,12.55,12.55,12.49,12.55,380000.0,10.3931,10.3931,10.3434,10.3931,380000.0
2011-02-28 09:35:00,12.55,12.58,12.53,12.55,179200.0,10.3931,10.4179,10.3765,10.3931,179200.0
2011-02-28 09:40:00,12.54,12.55,12.49,12.52,224000.0,10.3848,10.3931,10.3434,10.3682,224000.0
2011-02-28 09:45:00,12.52,12.53,12.49,12.52,228400.0,10.3682,10.3765,10.3434,10.3682,228400.0
2011-02-28 09:50:00,12.51,12.52,12.49,12.51,161200.0,10.3599,10.3682,10.3434,10.3599,161200.0
2011-02-28 09:55:00,12.52,12.53,12.51,12.52,166800.0,10.3682,10.3765,10.3599,10.3682,166800.0
2011-02-28 10:00:00,12.51,12.53,12.51,12.52,190800.0,10.3599,10.3765,10.3599,10.3682,190800.0
2011-02-28 10:05:00,12.52,12.53,12.51,12.51,202000.0,10.3682,10.3765,10.3599,10.3599,202000.0
2011-02-28 10:10:00,12.51,12.51,12.48,12.5,146400.0,10.3599,10.3599,10.3351,10.3517,146400.0
2011-02-28 10:15:00,12.5,12.51,12.47,12.48,140000.0,10.3517,10.3599,10.3268,10.3351,140000.0
2011-02-28 10:20:00,12.49,12.5,12.47,12.48,132800.0,10.3434,10.3517,10.3268,10.3351,132800.0
2011-02-28 10:25:00,12.48,12.49,12.47,12.47,116000.0,10.3351,10.3434,10.3268,10.3268,116000.0
2011-02-28 10:30:00,12.48,12.49,12.47,12.48,148400.0,10.3351,10.3434,10.3268,10.3351,148400.0
2011-02-28 10:35:00,12.49,12.49,12.48,12.49,109200.0,10.3434,10.3434,10.3351,10.3434,109200.0
2011-02-28 10:40:00,12.49,12.49,12.49,12.49,79600.0,10.3434,10.3434,10.3434,10.3434,79600.0
2011-02-28 10:45:00,12.49,12.51,12.49,12.5,158400.0,10.3434,10.3599,10.3434,10.3517,158400.0
2011-02-28 10:50:00,12.5,12.51,12.49,12.51,123600.0,10.3517,10.3599,10.3434,10.3599,123600.0
2011-02-28 10:55:00,12.51,12.51,12.49,12.5,110800.0,10.3599,10.3599,10.3434,10.3517,110800.0
2011-02-28 11:00:00,12.5,12.52,12.5,12.51,154000.0,10.3517,10.3682,10.3517,10.3599,154000.0
2011-02-28 11:05:00,12.51,12.52,12.5,12.51,183200.0,10.3599,10.3682,10.3517,10.3599,183200.0
2011-02-28 11:10:00,12.51,12.51,12.49,12.5,127200.0,10.3599,10.3599,10.3434,10.3517,127200.0
2011-02-28 11:15:00,12.5,12.5,12.49,12.49,164000.0,10.3517,10.3517,10.3434,10.3434,164000.0
2011-02-28 11:20:00,12.49,12.51,12.49,12.51,152400.0,10.3434,10.3599,10.3434,10.3599,152400.0
2011-02-28 11:25:00,12.51,12.51,12.49,12.49,148000.0,10.3599,10.3599,10.3434,10.3434,148000.0
2011-02-28 11:30:00,12.49,12.5,12.47,12.47,188800.0,10.3434,10.3517,10.3268,10.3268,188800.0
2011-02-28 11:35:00,12.47,12.48,12.47,12.48,186800.0,10.3268,10.3351,10.3268,10.3351,186800.0
2011-02-28 11:40:00,12.48,12.48,12.47,12.47,106800.0,10.3351,10.3351,10.3268,10.3268,106800.0
2011-02-28 11:45:00,12.47,12.49,12.47,12.48,112800.0,10.3268,10.3434,10.3268,10.3351,112800.0
2011-02-28 11:50:00,12.48,12.49,12.48,12.49,83600.0,10.3351,10.3434,10.3351,10.3434,83600.0
2011-02-28 11:55:00,12.49,12.49,12.47,12.48,58800.0,10.3434,10.3434,10.3268,10.3351,58800.0
2011-02-28 12:00:00,12.48,12.48,12.47,12.47,118800.0,10.3351,10.3351,10.3268,10.3268,118800.0
2011-02-28 12:05:00,12.47,12.49,12.47,12.49,88400.0,10.3268,10.3434,10.3268,10.3434,88400.0
2011-02-28 12:10:00,12.49,12.49,12.47,12.47,49600.0,10.3434,10.3434,10.3268,10.3268,49600.0
2011-02-28 12:15:00,12.47,12.48,12.46,12.48,135600.0,10.3268,10.3351,10.3185,10.3351,135600.0
2011-02-28 12:20:00,12.47,12.49,12.47,12.48,80000.0,10.3268,10.3434,10.3268,10.3351,80000.0
2011-02-28 12:25:00,12.48,12.48,12.47,12.47,59600.0,10.3351,10.3351,10.3268,10.3268,59600.0
2011-02-28 12:30:00,12.47,12.48,12.47,12.47,118400.0,10.3268,10.3351,10.3268,10.3268,118400.0
2011-02-28 12:35:00,12.47,12.47,12.47,12.47,83200.0,10.3268,10.3268,10.3268,10.3268,83200.0
2011-02-28 12:40:00,12.47,12.47,12.46,12.46,66400.0,10.3268,10.3268,10.3185,10.3185,66400.0
2011-02-28 12:45:00,12.46,12.46,12.45,12.45,129200.0,10.3185,10.3185,10.3102,10.3102,129200.0
2011-02-28 12:50:00,12.45,12.46,12.45,12.45,97600.0,10.3102,10.3185,10.3102,10.3102,97600.0
2011-02-28 12:55:00,12.45,12.46,12.45,12.46,197600.0,10.3102,10.3185,10.3102,10.3185,197600.0
2011-02-28 13:00:00,12.46,12.46,12.45,12.45,154000.0,10.3185,10.3185,10.3102,10.3102,154000.0
2011-02-28 13:05:00,12.45,12.46,12.45,12.46,142400.0,10.3102,10.3185,10.3102,10.3185,142400.0
2011-02-28 13:10:00,12.46,12.46,12.46,12.46,43200.0,10.3185,10.3185,10.3185,10.3185,43200.0
2011-02-28 13:15:00,12.46,12.47,12.45,12.47,318800.0,10.3185,10.3268,10.3102,10.3268,318800.0
2011-02-28 13:20:00,12.46,12.46,12.45,12.46,80400.0,10.3185,10.3185,10.3102,10.3185,80400.0
2011-02-28 13:25:00,12.46,12.46,12.45,12.45,114000.0,10.3185,10.3185,10.3102,10.3102,114000.0
2011-02-28 13:30:00,12.45,12.48,12.45,12.48,127200.0,10.3102,10.3351,10.3102,10.3351,127200.0
2011-02-28 13:35:00,12.47,12.47,12.45,12.47,112400.0,10.3268,10.3268,10.3102,10.3268,112400.0
2011-02-28 13:40:00,12.47,12.49,12.47,12.47,97200.0,10.3268,10.3434,10.3268,10.3268,97200.0
2011-02-28 13:45:00,12.47,12.47,12.45,12.46,129200.0,10.3268,10.3268,10.3102,10.3185,129200.0
2011-02-28 13:50:00,12.46,12.46,12.45,12.45,128000.0,10.3185,10.3185,10.3102,10.3102,128000.0
2011-02-28 13:55:00,12.45,12.46,12.45,12.45,93200.0,10.3102,10.3185,10.3102,10.3102,93200.0
2011-02-28 14:00:00,12.45,12.45,12.44,12.44,82400.0,10.3102,10.3102,10.302,10.302,82400.0
2011-02-28 14:05:00,12.45,12.45,12.44,12.44,118000.0,10.3102,10.3102,10.302,10.302,118000.0
2011-02-28 14:10:00,12.44,12.46,12.44,12.45,88000.0,10.302,10.3185,10.302,10.3102,88000.0
2011-02-28 14:15:00,12.45,12.46,12.45,12.45,114800.0,10.3102,10.3185,10.3102,10.3102,114800.0
2011-02-28 14:20:00,12.45,12.45,12.45,12.45,86000.0,10.3102,10.3102,10.3102,10.3102,86000.0
2011-02-28 14:25:00,12.45,12.46,12.45,12.45,95200.0,10.3102,10.3185,10.3102,10.3102,95200.0
2011-02-28 14:30:00,12.45,12.47,12.45,12.46,150800.0,10.3102,10.3268,10.3102,10.3185,150800.0
2011-02-28 14:35:00,12.46,12.46,12.45,12.45,67200.0,10.3185,10.3185,10.3102,10.3102,67200.0
2011-02-28 14:40:00,12.45,12.45,12.44,12.44,126400.0,10.3102,10.3102,10.302,10.302,126400.0
2011-02-28 14:45:00,12.44,12.44,12.44,12.44,132000.0,10.302,10.302,10.302,10.302,132000.0
2011-02-28 14:50:00,12.44,12.45,12.44,12.45,151600.0,10.302,10.3102,10.302,10.3102,151600.0
2011-02-28 14:55:00,12.45,12.46,12.45,12.46,92400.0,10.3102,10.3185,10.3102,10.3185,92400.0
2011-02-28 15:00:00,12.46,12.47,12.45,12.46,136800.0,10.3185,10.3268,10.3102,10.3185,136800.0
2011-02-28 15:05:00,12.46,12.47,12.44,12.44,181600.0,10.3185,10.3268,10.302,10.302,181600.0
2011-02-28 15:10:00,12.44,12.45,12.44,12.44,164800.0,10.302,10.3102,10.302,10.302,164800.0
2011-02-28 15:15:00,12.44,12.45,12.44,12.45,132000.0,10.302,10.3102,10.302,10.3102,132000.0
2011-02-28 15:20:00,12.45,12.45,12.44,12.45,215600.0,10.3102,10.3102,10.302,10.3102,215600.0
2011-02-28 15:25:00,12.45,12.46,12.45,12.46,126400.0,10.3102,10.3185,10.3102,10.3185,126400.0
2011-02-28 15:30:00,12.46,12.48,12.46,12.48,222000.0,10.3185,10.3351,10.3185,10.3351,222000.0
2011-02-28 15:35:00,12.48,12.49,12.48,12.48,220800.0,10.3351,10.3434,10.3351,10.3351,220800.0
2011-02-28 15:40:00,12.48,12.48,12.46,12.46,244800.0,10.3351,10.3351,10.3185,10.3185,244800.0
2011-02-28 15:45:00,12.46,12.46,12.45,12.45,588800.0,10.3185,10.3185,10.3102,10.3102,588800.0
2011-02-28 15:50:00,12.45,12.46,12.45,12.45,376000.0,10.3102,10.3185,10.3102,10.3102,376000.0
2011-02-28 15:55:00,12.45,12.47,12.45,12.47,814800.0,10.3102,10.3268,10.3102,10.3268,814800.0
2011-03-01 09:30:00,12.62,12.63,12.53,12.55,484400.0,10.451,10.4593,10.3765,10.3931,484400.0
2011-03-01 09:35:00,12.55,12.59,12.53,12.59,270400.0,10.3931,10.4262,10.3765,10.4262,270400.0
2011-03-01 09:40:00,12.59,12.59,12.47,12.52,297200.0,10.4262,10.4262,10.3268,10.3682,297200.0
2011-03-01 09:45:00,12.52,12.56,12.52,12.56,223600.0,10.3682,10.4013,10.3682,10.4013,223600.0
2011-03-01 09:50:00,12.55,12.56,12.53,12.53,150800.0,10.3931,10.4013,10.3765,10.3765,150800.0
2011-03-01 09:55:00,12.53,12.55,12.51,12.55,167200.0,10.3765,10.3931,10.3599,10.3931,167200.0
2011-03-01 10:00:00,12.54,12.55,12.5,12.53,186400.0,10.3848,10.3931,10.3517,10.3765,186400.0
2011-03-01 10:05:00,12.53,12.54,12.51,12.53,208800.0,10.3765,10.3848,10.3599,10.3765,208800.0
2011-03-01 10:10:00,12.53,12.55,12.5,12.55,155600.0,10.3765,10.3931,10.3517,10.3931,155600.0
2011-03-01 10:15:00,12.55,12.56,12.52,12.52,157200.0,10.3931,10.4013,10.3682,10.3682,157200.0
2011-03-01 10:20:00,12.52,12.54,12.51,12.54,132400.0,10.3682,10.3848,10.3599,10.3848,132400.0
2011-03-01 10:25:00,12.53,12.53,12.5,12.5,197600.0,10.3765,10.3765,10.3517,10.3517,197600.0
2011-03-01 10:30:00,12.5,12.52,12.48,12.52,142400.0,10.3517,10.3682,10.3351,10.3682,142400.0
2011-03-01 10:35:00,12.52,12.52,12.5,12.52,118000.0,10.3682,10.3682,10.3517,10.3682,118000.0
2011-03-01 10:40:00,12.52,12.52,12.48,12.49,352000.0,10.3682,10.3682,10.3351,10.3434,352000.0
2011-03-01 10:45:00,12.49,12.52,12.49,12.52,138800.0,10.3434,10.3682,10.3434,10.3682,138800.0
2011-03-01 10:50:00,12.52,12.53,12.5,12.51,308000.0,10.3682,10.3765,10.3517,10.3599,308000.0
2011-03-01 10:55:00,12.51,12.54,12.5,12.53,201600.0,10.3599,10.3848,10.3517,10.3765,201600.0
2011-03-01 11:00:00,12.53,12.55,12.53,12.53,136400.0,10.3765,10.3931,10.3765,10.3765,136400.0
2011-03-01 11:05:00,12.53,12.55,12.52,12.53,197600.0,10.3765,10.3931,10.3682,10.3765,197600.0
2011-03-01 11:10:00,12.54,12.57,12.53,12.54,151200.0,10.3848,10.4096,10.3765,10.3848,151200.0
2011-03-01 11:15:00,12.54,12.55,12.53,12.54,106000.0,10.3848,10.3931,10.3765,10.3848,106000.0
2011-03-01 11:20:00,12.54,12.55,12.54,12.54,61600.0,10.3848,10.3931,10.3848,10.3848,61600.0
2011-03-01 11:25:00,12.54,12.55,12.52,12.52,191600.0,10.3848,10.3931,10.3682,10.3682,191600.0
2011-03-01 11:30:00,12.52,12.52,12.49,12.52,116800.0,10.3682,10.3682,10.3434,10.3682,116800.0
2011-03-01 11:35:00,12.52,12.54,12.51,12.51,103600.0,10.3682,10.3848,10.3599,10.3599,103600.0
2011-03-01 11:40:00,12.52,12.53,12.51,12.53,92800.0,10.3682,10.3765,10.3599,10.3765,92800.0
2011-03-01 11:45:00,12.53,12.54,12.5,12.51,120000.0,10.3765,10.3848,10.3517,10.3599,120000.0
2011-03-01 11:50:00,12.5,12.51,12.48,12.49,108800.0,10.3517,10.3599,10.3351,10.3434,108800.0
2011-03-01 11:55:00,12.49,12.5,12.46,12.47,140400.0,10.3434,10.3517,10.3185,10.3268,140400.0
2011-03-01 12:00:00,12.46,12.47,12.45,12.47,111200.0,10.3185,10.3268,10.3102,10.3268,111200.0
2011-03-01 12:05:00,12.47,12.48,12.47,12.47,86800.0,10.3268,10.3351,10.3268,10.3268,86800.0
2011-03-01 12:10:00,12.48,12.5,12.47,12.49,220000.0,10.3351,10.3517,10.3268,10.3434,220000.0
2011-03-01 12:15:00,12.49,12.49,12.48,12.49,100800.0,10.3434,10.3434,10.3351,10.3434,100800.0
2011-03-01 12:20:00,12.49,12.5,12.48,12.48,110800.0,10.3434,10.3517,10.3351,10.3351,110800.0
2011-03-01 12:25:00,12.48,12.49,12.46,12.47,141200.0,10.3351,10.3434,10.3185,10.3268,141200.0
2011-03-01 12:30:00,12.47,12.49,12.46,12.47,100400.0,10.3268,10.3434,10.3185,10.3268,100400.0
2011-03-01 12:35:00,12.47,12.49,12.47,12.47,46000.0,10.3268,10.3434,10.3268,10.3268,46000.0
2011-03-01 12:40:00,12.48,12.49,12.47,12.49,113200.0,10.3351,10.3434,10.3268,10.3434,113200.0
2011-03-01 12:45:00,12.49,12.5,12.48,12.49,92400.0,10.3434,10.3517,10.3351,10.3434,92400.0
2011-03-01 12:50:00,12.49,12.5,12.48,12.49,121200.0,10.3434,10.3517,10.3351,10.3434,121200.0
2011-03-01 12:55:00,12.49,12.51,12.48,12.49,122400.0,10.3434,10.3599,10.3351,10.3434,122400.0
2011-03-01 13:00:00,12.49,12.49,12.47,12.49,252800.0,10.3434,10.3434,10.3268,10.3434,252800.0
2011-03-01 13:05:00,12.49,12.51,12.49,12.5,123200.0,10.3434,10.3599,10.3434,10.3517,123200.0
2011-03-01 13:10:00,12.5,12.52,12.49,12.51,105600.0,10.3517,10.3682,10.3434,10.3599,105600.0
2011-03-01 13:15:00,12.5,12.51,12.49,12.5,101200.0,10.3517,10.3599,10.3434,10.3517,101200.0
2011-03-01 13:20:00,12.5,12.51,12.48,12.49,216400.0,10.3517,10.3599,10.3351,10.3434,216400.0
2011-03-01 13:25:00,12.49,12.49,12.45,12.45,225600.0,10.3434,10.3434,10.3102,10.3102,225600.0
2011-03-01 13:30:00,12.45,12.47,12.45,12.46,115600.0,10.3102,10.3268,10.3102,10.3185,115600.0
2011-03-01 13:35:00,12.47,12.48,12.46,12.46,120800.0,10.3268,10.3351,10.3185,10.3185,120800.0
2011-03-01 13:40:00,12.46,12.46,12.44,12.44,176400.0,10.3185,10.3185,10.302,10.302,176400.0
2011-03-01 13:45:00,12.44,12.46,12.44,12.45,86000.0,10.302,10.3185,10.302,10.3102,86000.0
2011-03-01 13:50:00,12.44,12.45,12.44,12.44,98000.0,10.302,10.3102,10.302,10.302,98000.0
2011-03-01 13:55:00,12.44,12.46,12.44,12.45,128000.0,10.302,10.3185,10.302,10.3102,128000.0
2011-03-01 14:00:00,12.45,12.45,12.44,12.44,216400.0,10.3102,10.3102,10.302,10.302,216400.0
2011-03-01 14:05:00,12.44,12.45,12.44,12.45,274400.0,10.302,10.3102,10.302,10.3102,274400.0
2011-03-01 14:10:00,12.45,12.46,12.44,12.45,162400.0,10.3102,10.3185,10.302,10.3102,162400.0
2011-03-01 14:15:00,12.44,12.46,12.44,12.46,154000.0,10.302,10.3185,10.302,10.3185,154000.0
2011-03-01 14:20:00,12.46,12.46,12.44,12.44,138800.0,10.3185,10.3185,10.302,10.302,138800.0
2011-03-01 14:25:00,12.44,12.45,12.44,12.44,322000.0,10.302,10.3102,10.302,10.302,322000.0
2011-03-01 14:30:00,12.44,12.45,12.44,12.44,112400.0,10.302,10.3102,10.302,10.302,112400.0
2011-03-01 14:35:00,12.44,12.44,12.43,12.44,270400.0,10.302,10.302,10.2937,10.302,270400.0
2011-03-01 14:40:00,12.44,12.44,12.43,12.44,168800.0,10.302,10.302,10.2937,10.302,168800.0
2011-03-01 14:45:00,12.44,12.44,12.42,12.43,129600.0,10.302,10.302,10.2854,10.2937,129600.0
2011-03-01 14:50:00,12.42,12.44,12.42,12.43,177600.0,10.2854,10.302,10.2854,10.2937,177600.0
2011-03-01 14:55:00,12.43,12.43,12.4,12.4,296000.0,10.2937,10.2937,10.2688,10.2688,296000.0
2011-03-01 15:00:00,12.4,12.41,12.38,12.38,318000.0,10.2688,10.2771,10.2523,10.2523,318000.0
2011-03-01 15:05:00,12.38,12.38,12.37,12.38,366800.0,10.2523,10.2523,10.244,10.2523,366800.0
2011-03-01 15:10:00,12.38,12.41,12.38,12.41,179200.0,10.2523,10.2771,10.2523,10.2771,179200.0
2011-03-01 15:15:00,12.41,12.44,12.41,12.44,177600.0,10.2771,10.302,10.2771,10.302,177600.0
2011-03-01 15:20:00,12.44,12.46,12.43,12.43,152800.0,10.302,10.3185,10.2937,10.2937,152800.0
2011-03-01 15:25:00,12.43,12.43,12.41,12.41,218800.0,10.2937,10.2937,10.2771,10.2771,218800.0
2011-03-01 15:30:00,12.41,12.43,12.41,12.43,298400.0,10.2771,10.2937,10.2771,10.2937,298400.0
2011-03-01 15:35:00,12.43,12.44,12.43,12.44,431600.0,10.2937,10.302,10.2937,10.302,431600.0
2011-03-01 15:40:00,12.44,12.45,12.44,12.44,149200.0,10.302,10.3102,10.302,10.302,149200.0
2011-03-01 15:45:00,12.44,12.45,12.42,12.43,480400.0,10.302,10.3102,10.2854,10.2937,480400.0
2011-03-01 15:50:00,12.42,12.43,12.41,12.42,371600.0,10.2854,10.2937,10.2771,10.2854,371600.0
2011-03-01 15:55:00,12.42,12.42,12.4,12.41,662000.0,10.2854,10.2854,10.2688,10.2771,662000.0
2011-03-02 09:30:00,12.37,12.45,12.36,12.44,190800.0,10.244,10.3102,10.2357,10.302,190800.0
2011-03-02 09:35:00,12.43,12.43,12.38,12.39,127600.0,10.2937,10.2937,10.2523,10.2606,127600.0
2011-03-02 09:40:00,12.39,12.43,12.38,12.4,139200.0,10.2606,10.2937,10.2523,10.2688,139200.0
2011-03-02 09:45:00,12.4,12.44,12.4,12.44,145200.0,10.2688,10.302,10.2688,10.302,145200.0
2011-03-02 09:50:00,12.44,12.46,12.43,12.46,145200.0,10.302,10.3185,10.2937,10.3185,145200.0
2011-03-02 09:55:00,12.47,12.5,12.46,12.48,149600.0,10.3268,10.3517,10.3185,10.3351,149600.0
2011-03-02 10:00:00,12.48,12.48,12.45,12.46,104800.0,10.3351,10.3351,10.3102,10.3185,104800.0
2011-03-02 10:05:00,12.46,12.48,12.46,12.46,138800.0,10.3185,10.3351,10.3185,10.3185,138800.0
2011-03-02 10:10:00,12.46,12.47,12.46,12.47,110000.0,10.3185,10.3268,10.3185,10.3268,110000.0
2011-03-02 10:15:00,12.47,12.49,12.46,12.47,118800.0,10.3268,10.3434,10.3185,10.3268,118800.0
2011-03-02 10:20:00,12.47,12.48,12.46,12.47,86000.0,10.3268,10.3351,10.3185,10.3268,86000.0
2011-03-02 10:25:00,12.47,12.49,12.47,12.48,100000.0,10.3268,10.3434,10.3268,10.3351,100000.0
2011-03-02 10:30:00,12.48,12.48,12.47,12.47,60400.0,10.3351,10.3351,10.3268,10.3268,60400.0
2011-03-02 10:35:00,12.47,12.5,12.47,12.5,84000.0,10.3268,10.3517,10.3268,10.3517,84000.0
2011-03-02 10:40:00,12.5,12.5,12.49,12.5,106000.0,10.3517,10.3517,10.3434,10.3517,106000.0
2011-03-02 10:45:00,12.5,12.53,12.49,12.5,472800.0,10.3517,10.3765,10.3434,10.3517,472800.0
2011-03-02 10:50:00,12.5,12.52,12.49,12.51,170000.0,10.3517,10.3682,10.3434,10.3599,170000.0
2011-03-02 10:55:00,12.51,12.51,12.49,12.49,115600.0,10.3599,10.3599,10.3434,10.3434,115600.0
2011-03-02 11:00:00,12.49,12.53,12.49,12.5,367200.0,10.3434,10.3765,10.3434,10.3517,367200.0
2011-03-02 11:05:00,12.5,12.53,12.49,12.52,377600.0,10.3517,10.3765,10.3434,10.3682,377600.0
2011-03-02 11:10:00,12.51,12.51,12.47,12.48,58000.0,10.3599,10.3599,10.3268,10.3351,58000.0
2011-03-02 11:15:00,12.48,12.51,12.48,12.49,98000.0,10.3351,10.3599,10.3351,10.3434,98000.0
2011-03-02 11:20:00,12.49,12.51,12.47,12.49,88400.0,10.3434,10.3599,10.3268,10.3434,88400.0
2011-03-02 11:25:00,12.49,12.49,12.47,12.47,120400.0,10.3434,10.3434,10.3268,10.3268,120400.0
2011-03-02 11:30:00,12.47,12.49,12.45,12.47,240000.0,10.3268,10.3434,10.3102,10.3268,240000.0
2011-03-02 11:35:00,12.47,12.49,12.46,12.47,163200.0,10.3268,10.3434,10.3185,10.3268,163200.0
2011-03-02 11:40:00,12.47,12.49,12.46,12.46,133200.0,10.3268,10.3434,10.3185,10.3185,133200.0
2011-03-02 11:45:00,12.46,12.47,12.45,12.46,182400.0,10.3185,10.3268,10.3102,10.3185,182400.0
2011-03-02 11:50:00,12.46,12.49,12.46,12.48,67600.0,10.3185,10.3434,10.3185,10.3351,67600.0
2011-03-02 11:55:00,12.48,12.49,12.46,12.47,96000.0,10.3351,10.3434,10.3185,10.3268,96000.0
2011-03-02 12:00:00,12.47,12.49,12.46,12.49,84400.0,10.3268,10.3434,10.3185,10.3434,84400.0
2011-03-02 12:05:00,12.49,12.49,12.47,12.47,80800.0,10.3434,10.3434,10.3268,10.3268,80800.0
2011-03-02 12:10:00,12.47,12.49,12.46,12.47,170000.0,10.3268,10.3434,10.3185,10.3268,170000.0
2011-03-02 12:15:00,12.46,12.48,12.46,12.47,93600.0,10.3185,10.3351,10.3185,10.3268,93600.0
2011-03-02 12:20:00,12.47,12.49,12.47,12.49,82800.0,10.3268,10.3434,10.3268,10.3434,82800.0
2011-03-02 12:25:00,12.49,12.51,12.49,12.5,63600.0,10.3434,10.3599,10.3434,10.3517,63600.0
2011-03-02 12:30:00,12.49,12.52,12.49,12.51,61600.0,10.3434,10.3682,10.3434,10.3599,61600.0
2011-03-02 12:35:00,12.51,12.54,12.51,12.53,62000.0,10.3599,10.3848,10.3599,10.3765,62000.0
2011-03-02 12:40:00,12.53,12.55,12.53,12.54,54000.0,10.3765,10.3931,10.3765,10.3848,54000.0
2011-03-02 12:45:00,12.54,12.55,12.54,12.55,38800.0,10.3848,10.3931,10.3848,10.3931,38800.0
2011-03-02 12:50:00,12.55,12.56,12.54,12.55,103600.0,10.3931,10.4013,10.3848,10.3931,103600.0
2011-03-02 12:55:00,12.55,12.58,12.55,12.56,288000.0,10.3931,10.4179,10.3931,10.4013,288000.0
2011-03-02 13:00:00,12.56,12.57,12.54,12.55,119600.0,10.4013,10.4096,10.3848,10.3931,119600.0
2011-03-02 13:05:00,12.55,12.56,12.54,12.54,64800.0,10.3931,10.4013,10.3848,10.3848,64800.0
2011-03-02 13:10:00,12.54,12.55,12.53,12.55,54000.0,10.3848,10.3931,10.3765,10.3931,54000.0
2011-03-02 13:15:00,12.54,12.55,12.53,12.54,92800.0,10.3848,10.3931,10.3765,10.3848,92800.0
2011-03-02 13:20:00,12.54,12.55,12.53,12.55,60000.0,10.3848,10.3931,10.3765,10.3931,60000.0
2011-03-02 13:25:00,12.55,12.56,12.54,12.54,64400.0,10.3931,10.4013,10.3848,10.3848,64400.0
2011-03-02 13:30:00,12.53,12.54,12.52,12.52,60800.0,10.3765,10.3848,10.3682,10.3682,60800.0
2011-03-02 13:35:00,12.52,12.53,12.51,12.52,55200.0,10.3682,10.3765,10.3599,10.3682,55200.0
2011-03-02 13:40:00,12.52,12.52,12.49,12.49,80800.0,10.3682,10.3682,10.3434,10.3434,80800.0
2011-03-02 13:45:00,12.49,12.51,12.49,12.51,90000.0,10.3434,10.3599,10.3434,10.3599,90000.0
2011-03-02 13:50:00,12.51,12.52,12.5,12.5,77200.0,10.3599,10.3682,10.3517,10.3517,77200.0
2011-03-02 13:55:00,12.5,12.52,12.49,12.51,79600.0,10.3517,10.3682,10.3434,10.3599,79600.0
2011-03-02 14:00:00,12.5,12.52,12.49,12.49,99600.0,10.3517,10.3682,10.3434,10.3434,99600.0
2011-03-02 14:05:00,12.49,12.53,12.49,12.51,111200.0,10.3434,10.3765,10.3434,10.3599,111200.0
2011-03-02 14:10:00,12.51,12.54,12.51,12.54,69600.0,10.3599,10.3848,10.3599,10.3848,69600.0
2011-03-02 14:15:00,12.53,12.55,12.52,12.52,82800.0,10.3765,10.3931,10.3682,10.3682,82800.0
2011-03-02 14:20:00,12.52,12.54,12.52,12.52,69600.0,10.3682,10.3848,10.3682,10.3682,69600.0
2011-03-02 14:25:00,12.52,12.54,12.51,12.52,54800.0,10.3682,10.3848,10.3599,10.3682,54800.0
2011-03-02 14:30:00,12.52,12.54,12.52,12.52,68800.0,10.3682,10.3848,10.3682,10.3682,68800.0
2011-03-02 14:35:00,12.52,12.56,12.52,12.55,92400.0,10.3682,10.4013,10.3682,10.3931,92400.0
2011-03-02 14:40:00,12.55,12.57,12.55,12.57,81200.0,10.3931,10.4096,10.3931,10.4096,81200.0
2011-03-02 14:45:00,12.57,12.58,12.56,12.56,68800.0,10.4096,10.4179,10.4013,10.4013,68800.0
2011-03-02 14:50:00,12.56,12.57,12.55,12.55,90800.0,10.4013,10.4096,10.3931,10.3931,90800.0
2011-03-02 14:55:00,12.55,12.57,12.55,12.56,84800.0,10.3931,10.4096,10.3931,10.4013,84800.0
2011-03-02 15:00:00,12.56,12.58,12.56,12.58,57200.0,10.4013,10.4179,10.4013,10.4179,57200.0
2011-03-02 15:05:00,12.58,12.6,12.58,12.6,182800.0,10.4179,10.4345,10.4179,10.4345,182800.0
2011-03-02 15:10:00,12.6,12.61,12.6,12.61,442800.0,10.4345,10.4427,10.4345,10.4427,442800.0
2011-03-02 15:15:00,12.61,12.61,12.59,12.6,128000.0,10.4427,10.4427,10.4262,10.4345,128000.0
2011-03-02 15:20:00,12.6,12.61,12.6,12.61,122000.0,10.4345,10.4427,10.4345,10.4427,122000.0
2011-03-02 15:25:00,12.6,12.61,12.6,12.6,93600.0,10.4345,10.4427,10.4345,10.4345,93600.0
2011-03-02 15:30:00,12.6,12.61,12.6,12.6,195200.0,10.4345,10.4427,10.4345,10.4345,195200.0
2011-03-02 15:35:00,12.6,12.61,12.6,12.61,434400.0,10.4345,10.4427,10.4345,10.4427,434400.0
2011-03-02 15:40:00,12.61,12.62,12.6,12.61,383200.0,10.4427,10.451,10.4345,10.4427,383200.0
2011-03-02 15:45:00,12.61,12.62,12.61,12.61,600400.0,10.4427,10.451,10.4427,10.4427,600400.0
2011-03-02 15:50:00,12.61,12.62,12.61,12.61,405600.0,10.4427,10.451,10.4427,10.4427,405600.0
2011-03-02 15:55:00,12.61,12.63,12.6,12.62,765200.0,10.4427,10.4593,10.4345,10.451,765200.0
2011-03-03 09:30:00,12.63,12.68,12.58,12.66,389600.0,10.4593,10.5007,10.4179,10.4842,389600.0
2011-03-03 09:35:00,12.66,12.66,12.62,12.63,682800.0,10.4842,10.4842,10.451,10.4593,682800.0
2011-03-03 09:40:00,12.62,12.65,12.62,12.65,499200.0,10.451,10.4759,10.451,10.4759,499200.0
2011-03-03 09:45:00,12.65,12.67,12.62,12.63,666400.0,10.4759,10.4924,10.451,10.4593,666400.0
2011-03-03 09:50:00,12.63,12.7,12.63,12.67,308400.0,10.4593,10.5173,10.4593,10.4924,308400.0
2011-03-03 09:55:00,12.68,12.68,12.65,12.65,319200.0,10.5007,10.5007,10.4759,10.4759,319200.0
2011-03-03 10:00:00,12.65,12.68,12.64,12.67,238400.0,10.4759,10.5007,10.4676,10.4924,238400.0
2011-03-03 10:05:00,12.67,12.68,12.63,12.65,192400.0,10.4924,10.5007,10.4593,10.4759,192400.0
2011-03-03 10:10:00,12.65,12.66,12.62,12.64,306400.0,10.4759,10.4842,10.451,10.4676,306400.0
2011-03-03 10:15:00,12.64,12.65,12.62,12.64,567600.0,10.4676,10.4759,10.451,10.4676,567600.0
2011-03-03 10:20:00,12.64,12.67,12.63,12.66,565200.0,10.4676,10.4924,10.4593,10.4842,565200.0
2011-03-03 10:25:00,12.67,12.7,12.64,12.68,426400.0,10.4924,10.5173,10.4676,10.5007,426400.0
2011-03-03 10:30:00,12.68,12.71,12.67,12.68,262000.0,10.5007,10.5256,10.4924,10.5007,262000.0
2011-03-03 10:35:00,12.68,12.68,12.65,12.65,260800.0,10.5007,10.5007,10.4759,10.4759,260800.0
2011-03-03 10:40:00,12.65,12.71,12.65,12.71,441200.0,10.4759,10.5256,10.4759,10.5256,441200.0
2011-03-03 10:45:00,12.71,12.72,12.69,12.72,315200.0,10.5256,10.5338,10.509,10.5338,315200.0
2011-03-03 10:50:00,12.72,12.72,12.7,12.7,141600.0,10.5338,10.5338,10.5173,10.5173,141600.0
2011-03-03 10:55:00,12.7,12.73,12.69,12.7,314800.0,10.5173,10.5421,10.509,10.5173,314800.0
2011-03-03 11:00:00,12.7,12.73,12.7,12.73,393600.0,10.5173,10.5421,10.5173,10.5421,393600.0
2011-03-03 11:05:00,12.73,12.73,12.71,12.71,120000.0,10.5421,10.5421,10.5256,10.5256,120000.0
2011-03-03 11:10:00,12.71,12.72,12.7,12.71,141200.0,10.5256,10.5338,10.5173,10.5256,141200.0
2011-03-03 11:15:00,12.71,12.72,12.71,12.72,248800.0,10.5256,10.5338,10.5256,10.5338,248800.0
2011-03-03 11:20:00,12.72,12.73,12.71,12.72,368000.0,10.5338,10.5421,10.5256,10.5338,368000.0
2011-03-03 11:25:00,12.72,12.73,12.72,12.72,118000.0,10.5338,10.5421,10.5338,10.5338,118000.0
2011-03-03 11:30:00,12.73,12.73,12.72,12.72,86800.0,10.5421,10.5421,10.5338,10.5338,86800.0
2011-03-03 11:35:00,12.72,12.73,12.72,12.72,118000.0,10.5338,10.5421,10.5338,10.5338,118000.0
2011-03-03 11:40:00,12.72,12.74,12.72,12.72,137200.0,10.5338,10.5504,10.5338,10.5338,137200.0
2011-03-03 11:45:00,12.72,12.73,12.72,12.72,87200.0,10.5338,10.5421,10.5338,10.5338,87200.0
2011-03-03 11:50:00,12.72,12.74,12.72,12.73,229200.0,10.5338,10.5504,10.5338,10.5421,229200.0
2011-03-03 11:55:00,12.73,12.73,12.72,12.72,136400.0,10.5421,10.5421,10.5338,10.5338,136400.0
2011-03-03 12:00:00,12.72,12.72,12.71,12.72,100000.0,10.5338,10.5338,10.5256,10.5338,100000.0
2011-03-03 12:05:00,12.72,12.72,12.71,12.72,74800.0,10.5338,10.5338,10.5256,10.5338,74800.0
2011-03-03 12:10:00,12.72,12.72,12.71,12.72,89200.0,10.5338,10.5338,10.5256,10.5338,89200.0
2011-03-03 12:15:00,12.72,12.72,12.72,12.72,295200.0,10.5338,10.5338,10.5338,10.5338,295200.0
2011-03-03 12:20:00,12.72,12.74,12.72,12.74,195600.0,10.5338,10.5504,10.5338,10.5504,195600.0
2011-03-03 12:25:00,12.74,12.75,12.74,12.74,173200.0,10.5504,10.5587,10.5504,10.5504,173200.0
2011-03-03 12:30:00,12.74,12.74,12.73,12.73,69600.0,10.5504,10.5504,10.5421,10.5421,69600.0
2011-03-03 12:35:00,12.73,12.74,12.73,12.74,37200.0,10.5421,10.5504,10.5421,10.5504,37200.0
2011-03-03 12:40:00,12.74,12.75,12.74,12.74,142000.0,10.5504,10.5587,10.5504,10.5504,142000.0
2011-03-03 12:45:00,12.74,12.75,12.74,12.74,76400.0,10.5504,10.5587,10.5504,10.5504,76400.0
2011-03-03 12:50:00,12.74,12.75,12.74,12.74,85600.0,10.5504,10.5587,10.5504,10.5504,85600.0
2011-03-03 12:55:00,12.74,12.75,12.72,12.72,133200.0,10.5504,10.5587,10.5338,10.5338,133200.0
2011-03-03 13:00:00,12.73,12.73,12.72,12.72,81600.0,10.5421,10.5421,10.5338,10.5338,81600.0
2011-03-03 13:05:00,12.72,12.73,12.72,12.72,50800.0,10.5338,10.5421,10.5338,10.5338,50800.0
2011-03-03 13:10:00,12.72,12.73,12.72,12.72,78400.0,10.5338,10.5421,10.5338,10.5338,78400.0
2011-03-03 13:15:00,12.72,12.74,12.72,12.74,130000.0,10.5338,10.5504,10.5338,10.5504,130000.0
2011-03-03 13:20:00,12.74,12.74,12.73,12.74,406800.0,10.5504,10.5504,10.5421,10.5504,406800.0
2011-03-03 13:25:00,12.74,12.74,12.72,12.73,138400.0,10.5504,10.5504,10.5338,10.5421,138400.0
2011-03-03 13:30:00,12.74,12.74,12.72,12.74,205600.0,10.5504,10.5504,10.5338,10.5504,205600.0
2011-03-03 13:35:00,12.74,12.74,12.72,12.74,107600.0,10.5504,10.5504,10.5338,10.5504,107600.0
2011-03-03 13:40:00,12.74,12.76,12.72,12.72,1282000.0,10.5504,10.567,10.5338,10.5338,1282000.0
2011-03-03 13:45:00,12.72,12.73,12.72,12.72,93200.0,10.5338,10.5421,10.5338,10.5338,93200.0
2011-03-03 13:50:00,12.72,12.74,12.72,12.73,123600.0,10.5338,10.5504,10.5338,10.5421,123600.0
2011-03-03 13:55:00,12.74,12.74,12.72,12.73,101600.0,10.5504,10.5504,10.5338,10.5421,101600.0
2011-03-03 14:00:00,12.73,12.74,12.72,12.74,96000.0,10.5421,10.5504,10.5338,10.5504,96000.0
2011-03-03 14:05:00,12.74,12.74,12.73,12.73,44000.0,10.5504,10.5504,10.5421,10.5421,44000.0
2011-03-03 14:10:00,12.73,12.76,12.73,12.76,233600.0,10.5421,10.567,10.5421,10.567,233600.0
2011-03-03 14:15:00,12.76,12.77,12.76,12.76,506400.0,10.567,10.5752,10.567,10.567,506400.0
2011-03-03 14:20:00,12.76,12.76,12.74,12.75,251200.0,10.567,10.567,10.5504,10.5587,251200.0
2011-03-03 14:25:00,12.74,12.75,12.74,12.75,63200.0,10.5504,10.5587,10.5504,10.5587,63200.0
2011-03-03 14:30:00,12.75,12.76,12.74,12.74,176800.0,10.5587,10.567,10.5504,10.5504,176800.0
2011-03-03 14:35:00,12.74,12.76,12.74,12.75,156400.0,10.5504,10.567,10.5504,10.5587,156400.0
2011-03-03 14:40:00,12.75,12.76,12.74,12.76,523600.0,10.5587,10.567,10.5504,10.567,523600.0
2011-03-03 14:45:00,12.76,12.76,12.75,12.75,67200.0,10.567,10.567,10.5587,10.5587,67200.0
2011-03-03 14:50:00,12.75,12.77,12.74,12.76,622000.0,10.5587,10.5752,10.5504,10.567,622000.0
2011-03-03 14:55:00,12.76,12.78,12.76,12.77,125600.0,10.567,10.5835,10.567,10.5752,125600.0
2011-03-03 15:00:00,12.77,12.78,12.76,12.76,115600.0,10.5752,10.5835,10.567,10.567,115600.0
2011-03-03 15:05:00,12.76,12.77,12.76,12.76,499200.0,10.567,10.5752,10.567,10.567,499200.0
2011-03-03 15:10:00,12.76,12.76,12.74,12.74,771200.0,10.567,10.567,10.5504,10.5504,771200.0
2011-03-03 15:15:00,12.74,12.75,12.74,12.75,248000.0,10.5504,10.5587,10.5504,10.5587,248000.0
2011-03-03 15:20:00,12.75,12.76,12.75,12.75,166000.0,10.5587,10.567,10.5587,10.5587,166000.0
2011-03-03 15:25:00,12.75,12.76,12.74,12.74,135600.0,10.5587,10.567,10.5504,10.5504,135600.0
2011-03-03 15:30:00,12.75,12.75,12.74,12.75,151600.0,10.5587,10.5587,10.5504,10.5587,151600.0
2011-03-03 15:35:00,12.75,12.75,12.74,12.74,333600.0,10.5587,10.5587,10.5504,10.5504,333600.0
2011-03-03 15:40:00,12.74,12.75,12.74,12.74,354000.0,10.5504,10.5587,10.5504,10.5504,354000.0
2011-03-03 15:45:00,12.74,12.75,12.74,12.74,356800.0,10.5504,10.5587,10.5504,10.5504,356800.0
2011-03-03 15:50:00,12.74,12.75,12.74,12.74,614800.0,10.5504,10.5587,10.5504,10.5504,614800.0
2011-03-03 15:55:00,12.74,12.75,12.74,12.74,886400.0,10.5504,10.5587,10.5504,10.5504,886400.0
2011-03-04 09:30:00,12.7,12.72,12.66,12.69,235200.0,10.5173,10.5338,10.4842,10.509,235200.0
2011-03-04 09:35:00,12.68,12.69,12.65,12.68,163600.0,10.5007,10.509,10.4759,10.5007,163600.0
2011-03-04 09:40:00,12.68,12.7,12.66,12.69,126800.0,10.5007,10.5173,10.4842,10.509,126800.0
2011-03-04 09:45:00,12.68,12.7,12.68,12.69,110400.0,10.5007,10.5173,10.5007,10.509,110400.0
2011-03-04 09:50:00,12.69,12.7,12.68,12.68,102000.0,10.509,10.5173,10.5007,10.5007,102000.0
2011-03-04 09:55:00,12.69,12.69,12.68,12.69,130400.0,10.509,10.509,10.5007,10.509,130400.0
2011-03-04 10:00:00,12.69,12.7,12.68,12.68,129600.0,10.509,10.5173,10.5007,10.5007,129600.0
2011-03-04 10:05:00,12.68,12.69,12.65,12.67,245200.0,10.5007,10.509,10.4759,10.4924,245200.0
2011-03-04 10:10:00,12.67,12.68,12.65,12.68,245200.0,10.4924,10.5007,10.4759,10.5007,245200.0
2011-03-04 10:15:00,12.68,12.7,12.68,12.68,148400.0,10.5007,10.5173,10.5007,10.5007,148400.0
2011-03-04 10:20:00,12.68,12.7,12.67,12.7,141200.0,10.5007,10.5173,10.4924,10.5173,141200.0
2011-03-04 10:25:00,12.69,12.69,12.67,12.69,160400.0,10.509,10.509,10.4924,10.509,160400.0
2011-03-04 10:30:00,12.69,12.7,12.68,12.69,161600.0,10.509,10.5173,10.5007,10.509,161600.0
2011-03-04 10:35:00,12.7,12.74,12.69,12.73,155600.0,10.5173,10.5504,10.509,10.5421,155600.0
2011-03-04 10:40:00,12.74,12.74,12.72,12.72,132800.0,10.5504,10.5504,10.5338,10.5338,132800.0
2011-03-04 10:45:00,12.72,12.74,12.71,12.73,177200.0,10.5338,10.5504,10.5256,10.5421,177200.0
2011-03-04 10:50:00,12.73,12.76,12.73,12.74,231200.0,10.5421,10.567,10.5421,10.5504,231200.0
2011-03-04 10:55:00,12.74,12.76,12.74,12.76,114400.0,10.5504,10.567,10.5504,10.567,114400.0
2011-03-04 11:00:00,12.75,12.78,12.75,12.77,129200.0,10.5587,10.5835,10.5587,10.5752,129200.0
2011-03-04 11:05:00,12.77,12.78,12.74,12.75,189200.0,10.5752,10.5835,10.5504,10.5587,189200.0
2011-03-04 11:10:00,12.75,12.75,12.72,12.75,193600.0,10.5587,10.5587,10.5338,10.5587,193600.0
2011-03-04 11:15:00,12.75,12.75,12.74,12.75,193200.0,10.5587,10.5587,10.5504,10.5587,193200.0
2011-03-04 11:20:00,12.75,12.76,12.74,12.75,118400.0,10.5587,10.567,10.5504,10.5587,118400.0
2011-03-04 11:25:00,12.75,12.75,12.72,12.74,120400.0,10.5587,10.5587,10.5338,10.5504,120400.0
2011-03-04 11:30:00,12.74,12.76,12.73,12.75,187600.0,10.5504,10.567,10.5421,10.5587,187600.0
2011-03-04 11:35:00,12.75,12.77,12.75,12.76,100400.0,10.5587,10.5752,10.5587,10.567,100400.0
2011-03-04 11:40:00,12.76,12.76,12.73,12.73,153200.0,10.567,10.567,10.5421,10.5421,153200.0
2011-03-04 11:45:00,12.73,12.74,12.73,12.73,94400.0,10.5421,10.5504,10.5421,10.5421,94400.0
2011-03-04 11:50:00,12.73,12.74,12.72,12.73,166800.0,10.5421,10.5504,10.5338,10.5421,166800.0
2011-03-04 11:55:00,12.72,12.72,12.68,12.68,169600.0,10.5338,10.5338,10.5007,10.5007,169600.0
2011-03-04 12:00:00,12.69,12.7,12.67,12.69,307200.0,10.509,10.5173,10.4924,10.509,307200.0
2011-03-04 12:05:00,12.69,12.69,12.67,12.68,73200.0,10.509,10.509,10.4924,10.5007,73200.0
2011-03-04 12:10:00,12.68,12.69,12.64,12.64,145200.0,10.5007,10.509,10.4676,10.4676,145200.0
2011-03-04 12:15:00,12.64,12.65,12.62,12.62,214400.0,10.4676,10.4759,10.451,10.451,214400.0
2011-03-04 12:20:00,12.62,12.63,12.59,12.61,154400.0,10.451,10.4593,10.4262,10.4427,154400.0
2011-03-04 12:25:00,12.61,12.61,12.6,12.6,64400.0,10.4427,10.4427,10.4345,10.4345,64400.0
2011-03-04 12:30:00,12.6,12.61,12.59,12.59,74400.0,10.4345,10.4427,10.4262,10.4262,74400.0
2011-03-04 12:35:00,12.59,12.68,12.58,12.59,188400.0,10.4262,10.5007,10.4179,10.4262,188400.0
2011-03-04 12:40:00,12.59,12.61,12.56,12.61,406400.0,10.4262,10.4427,10.4013,10.4427,406400.0
2011-03-04 12:45:00,12.61,12.61,12.6,12.6,41600.0,10.4427,10.4427,10.4345,10.4345,41600.0
2011-03-04 12:50:00,12.6,12.6,12.58,12.59,69200.0,10.4345,10.4345,10.4179,10.4262,69200.0
2011-03-04 12:55:00,12.59,12.6,12.59,12.59,52800.0,10.4262,10.4345,10.4262,10.4262,52800.0
2011-03-04 13:00:00,12.59,12.6,12.58,12.58,42800.0,10.4262,10.4345,10.4179,10.4179,42800.0
2011-03-04 13:05:00,12.59,12.59,12.59,12.59,63200.0,10.4262,10.4262,10.4262,10.4262,63200.0
2011-03-04 13:10:00,12.59,12.59,12.56,12.56,74800.0,10.4262,10.4262,10.4013,10.4013,74800.0
2011-03-04 13:15:00,12.56,12.57,12.55,12.56,52400.0,10.4013,10.4096,10.3931,10.4013,52400.0
2011-03-04 13:20:00,12.56,12.57,12.56,12.57,38800.0,10.4013,10.4096,10.4013,10.4096,38800.0
2011-03-04 13:25:00,12.57,12.59,12.57,12.59,130400.0,10.4096,10.4262,10.4096,10.4262,130400.0
2011-03-04 13:30:00,12.59,12.59,12.58,12.59,58000.0,10.4262,10.4262,10.4179,10.4262,58000.0
2011-03-04 13:35:00,12.59,12.59,12.58,12.59,164800.0,10.4262,10.4262,10.4179,10.4262,164800.0
2011-03-04 13:40:00,12.59,12.59,12.57,12.57,143600.0,10.4262,10.4262,10.4096,10.4096,143600.0
2011-03-04 13:45:00,12.57,12.58,12.56,12.56,61600.0,10.4096,10.4179,10.4013,10.4013,61600.0
2011-03-04 13:50:00,12.56,12.58,12.55,12.56,42000.0,10.4013,10.4179,10.3931,10.4013,42000.0
2011-03-04 13:55:00,12.56,12.57,12.55,12.56,101200.0,10.4013,10.4096,10.3931,10.4013,101200.0
2011-03-04 14:00:00,12.56,12.56,12.55,12.56,52800.0,10.4013,10.4013,10.3931,10.4013,52800.0
2011-03-04 14:05:00,12.56,12.59,12.54,12.54,188000.0,10.4013,10.4262,10.3848,10.3848,188000.0
2011-03-04 14:10:00,12.54,12.55,12.54,12.55,60000.0,10.3848,10.3931,10.3848,10.3931,60000.0
2011-03-04 14:15:00,12.55,12.56,12.54,12.56,78000.0,10.3931,10.4013,10.3848,10.4013,78000.0
2011-03-04 14:20:00,12.56,12.57,12.56,12.57,85200.0,10.4013,10.4096,10.4013,10.4096,85200.0
2011-03-04 14:25:00,12.57,12.59,12.56,12.58,224000.0,10.4096,10.4262,10.4013,10.4179,224000.0
2011-03-04 14:30:00,12.59,12.6,12.58,12.6,150000.0,10.4262,10.4345,10.4179,10.4345,150000.0
2011-03-04 14:35:00,12.6,12.6,12.6,12.6,95600.0,10.4345,10.4345,10.4345,10.4345,95600.0
2011-03-04 14:40:00,12.6,12.62,12.6,12.62,74000.0,10.4345,10.451,10.4345,10.451,74000.0
2011-03-04 14:45:00,12.62,12.62,12.6,12.6,76800.0,10.451,10.451,10.4345,10.4345,76800.0
2011-03-04 14:50:00,12.6,12.61,12.6,12.6,72000.0,10.4345,10.4427,10.4345,10.4345,72000.0
2011-03-04 14:55:00,12.6,12.62,12.6,12.62,39600.0,10.4345,10.451,10.4345,10.451,39600.0
2011-03-04 15:00:00,12.62,12.63,12.61,12.62,102000.0,10.451,10.4593,10.4427,10.451,102000.0
2011-03-04 15:05:00,12.62,12.63,12.62,12.62,70400.0,10.451,10.4593,10.451,10.451,70400.0
2011-03-04 15:10:00,12.62,12.62,12.61,12.61,50000.0,10.451,10.451,10.4427,10.4427,50000.0
2011-03-04 15:15:00,12.61,12.61,12.59,12.6,120800.0,10.4427,10.4427,10.4262,10.4345,120800.0
2011-03-04 15:20:00,12.6,12.6,12.57,12.57,79600.0,10.4345,10.4345,10.4096,10.4096,79600.0
2011-03-04 15:25:00,12.57,12.58,12.56,12.57,103600.0,10.4096,10.4179,10.4013,10.4096,103600.0
2011-03-04 15:30:00,12.58,12.58,12.56,12.58,112000.0,10.4179,10.4179,10.4013,10.4179,112000.0
2011-03-04 15:35:00,12.57,12.59,12.57,12.59,79200.0,10.4096,10.4262,10.4096,10.4262,79200.0
2011-03-04 15:40:00,12.59,12.62,12.59,12.61,142400.0,10.4262,10.451,10.4262,10.4427,142400.0
2011-03-04 15:45:00,12.61,12.63,12.61,12.62,226800.0,10.4427,10.4593,10.4427,10.451,226800.0
2011-03-04 15:50:00,12.62,12.64,12.62,12.63,258000.0,10.451,10.4676,10.451,10.4593,258000.0
2011-03-04 15:55:00,12.63,12.65,12.63,12.64,361200.0,10.4593,10.4759,10.4593,10.4676,361200.0
2011-03-07 09:30:00,12.66,12.67,12.63,12.64,216400.0,10.4842,10.4924,10.4593,10.4676,216400.0
2011-03-07 09:35:00,12.64,12.65,12.63,12.65,132000.0,10.4676,10.4759,10.4593,10.4759,132000.0
2011-03-07 09:40:00,12.64,12.66,12.63,12.66,124800.0,10.4676,10.4842,10.4593,10.4842,124800.0
2011-03-07 09:45:00,12.65,12.66,12.63,12.64,144800.0,10.4759,10.4842,10.4593,10.4676,144800.0
2011-03-07 09:50:00,12.64,12.65,12.59,12.59,232800.0,10.4676,10.4759,10.4262,10.4262,232800.0
2011-03-07 09:55:00,12.59,12.6,12.55,12.56,182400.0,10.4262,10.4345,10.3931,10.4013,182400.0
2011-03-07 10:00:00,12.57,12.57,12.54,12.54,173200.0,10.4096,10.4096,10.3848,10.3848,173200.0
2011-03-07 10:05:00,12.54,12.54,12.49,12.51,207200.0,10.3848,10.3848,10.3434,10.3599,207200.0
2011-03-07 10:10:00,12.51,12.54,12.5,12.53,303200.0,10.3599,10.3848,10.3517,10.3765,303200.0
2011-03-07 10:15:00,12.53,12.54,12.52,12.53,135600.0,10.3765,10.3848,10.3682,10.3765,135600.0
2011-03-07 10:20:00,12.53,12.53,12.52,12.53,157200.0,10.3765,10.3765,10.3682,10.3765,157200.0
2011-03-07 10:25:00,12.53,12.54,12.52,12.52,105600.0,10.3765,10.3848,10.3682,10.3682,105600.0
2011-03-07 10:30:00,12.52,12.52,12.49,12.49,233600.0,10.3682,10.3682,10.3434,10.3434,233600.0
2011-03-07 10:35:00,12.5,12.5,12.46,12.47,139600.0,10.3517,10.3517,10.3185,10.3268,139600.0
2011-03-07 10:40:00,12.47,12.47,12.42,12.44,242000.0,10.3268,10.3268,10.2854,10.302,242000.0
2011-03-07 10:45:00,12.43,12.44,12.41,12.41,158800.0,10.2937,10.302,10.2771,10.2771,158800.0
2011-03-07 10:50:00,12.42,12.43,12.41,12.42,121600.0,10.2854,10.2937,10.2771,10.2854,121600.0
2011-03-07 10:55:00,12.42,12.44,12.41,12.44,94800.0,10.2854,10.302,10.2771,10.302,94800.0
2011-03-07 11:00:00,12.44,12.44,12.42,12.44,211600.0,10.302,10.302,10.2854,10.302,211600.0
2011-03-07 11:05:00,12.44,12.44,12.42,12.44,164000.0,10.302,10.302,10.2854,10.302,164000.0
2011-03-07 11:10:00,12.44,12.44,12.42,12.42,117600.0,10.302,10.302,10.2854,10.2854,117600.0
2011-03-07 11:15:00,12.42,12.44,12.4,12.44,109600.0,10.2854,10.302,10.2688,10.302,109600.0
2011-03-07 11:20:00,12.44,12.44,12.42,12.43,127600.0,10.302,10.302,10.2854,10.2937,127600.0
2011-03-07 11:25:00,12.43,12.43,12.4,12.4,179200.0,10.2937,10.2937,10.2688,10.2688,179200.0
2011-03-07 11:30:00,12.4,12.44,12.4,12.42,110800.0,10.2688,10.302,10.2688,10.2854,110800.0
2011-03-07 11:35:00,12.42,12.45,12.42,12.45,121600.0,10.2854,10.3102,10.2854,10.3102,121600.0
2011-03-07 11:40:00,12.45,12.45,12.43,12.43,162800.0,10.3102,10.3102,10.2937,10.2937,162800.0
2011-03-07 11:45:00,12.43,12.44,12.41,12.41,124800.0,10.2937,10.302,10.2771,10.2771,124800.0
2011-03-07 11:50:00,12.42,12.42,12.4,12.41,198400.0,10.2854,10.2854,10.2688,10.2771,198400.0
2011-03-07 11:55:00,12.41,12.42,12.4,12.42,124800.0,10.2771,10.2854,10.2688,10.2854,124800.0
2011-03-07 12:00:00,12.41,12.42,12.4,12.4,72000.0,10.2771,10.2854,10.2688,10.2688,72000.0
2011-03-07 12:05:00,12.4,12.42,12.4,12.42,122400.0,10.2688,10.2854,10.2688,10.2854,122400.0
2011-03-07 12:10:00,12.42,12.43,12.41,12.43,122800.0,10.2854,10.2937,10.2771,10.2937,122800.0
2011-03-07 12:15:00,12.43,12.43,12.41,12.41,91600.0,10.2937,10.2937,10.2771,10.2771,91600.0
2011-03-07 12:20:00,12.41,12.42,12.39,12.39,64800.0,10.2771,10.2854,10.2606,10.2606,64800.0
2011-03-07 12:25:00,12.39,12.42,12.39,12.4,72400.0,10.2606,10.2854,10.2606,10.2688,72400.0
2011-03-07 12:30:00,12.4,12.42,12.39,12.4,88000.0,10.2688,10.2854,10.2606,10.2688,88000.0
2011-03-07 12:35:00,12.4,12.41,12.4,12.4,57600.0,10.2688,10.2771,10.2688,10.2688,57600.0
2011-03-07 12:40:00,12.4,12.4,12.38,12.38,113600.0,10.2688,10.2688,10.2523,10.2523,113600.0
2011-03-07 12:45:00,12.39,12.39,12.38,12.38,82400.0,10.2606,10.2606,10.2523,10.2523,82400.0
2011-03-07 12:50:00,12.38,12.39,12.37,12.38,176000.0,10.2523,10.2606,10.244,10.2523,176000.0
2011-03-07 12:55:00,12.38,12.38,12.37,12.38,182000.0,10.2523,10.2523,10.244,10.2523,182000.0
2011-03-07 13:00:00,12.38,12.38,12.37,12.37,222800.0,10.2523,10.2523,10.244,10.244,222800.0
2011-03-07 13:05:00,12.37,12.38,12.36,12.38,265600.0,10.244,10.2523,10.2357,10.2523,265600.0
2011-03-07 13:10:00,12.38,12.38,12.36,12.38,180400.0,10.2523,10.2523,10.2357,10.2523,180400.0
2011-03-07 13:15:00,12.38,12.38,12.38,12.38,132400.0,10.2523,10.2523,10.2523,10.2523,132400.0
2011-03-07 13:20:00,12.38,12.4,12.37,12.38,106400.0,10.2523,10.2688,10.244,10.2523,106400.0
2011-03-07 13:25:00,12.38,12.38,12.37,12.38,158800.0,10.2523,10.2523,10.244,10.2523,158800.0
2011-03-07 13:30:00,12.38,12.39,12.37,12.39,95600.0,10.2523,10.2606,10.244,10.2606,95600.0
2011-03-07 13:35:00,12.38,12.39,12.38,12.38,70400.0,10.2523,10.2606,10.2523,10.2523,70400.0
2011-03-07 13:40:00,12.38,12.39,12.37,12.38,111600.0,10.2523,10.2606,10.244,10.2523,111600.0
2011-03-07 13:45:00,12.38,12.39,12.37,12.38,217200.0,10.2523,10.2606,10.244,10.2523,217200.0
2011-03-07 13:50:00,12.38,12.38,12.37,12.38,135200.0,10.2523,10.2523,10.244,10.2523,135200.0
2011-03-07 13:55:00,12.38,12.39,12.38,12.38,65600.0,10.2523,10.2606,10.2523,10.2523,65600.0
2011-03-07 14:00:00,12.38,12.39,12.38,12.39,178800.0,10.2523,10.2606,10.2523,10.2606,178800.0
2011-03-07 14:05:00,12.39,12.4,12.38,12.39,168800.0,10.2606,10.2688,10.2523,10.2606,168800.0
2011-03-07 14:10:00,12.39,12.39,12.38,12.38,126000.0,10.2606,10.2606,10.2523,10.2523,126000.0
2011-03-07 14:15:00,12.38,12.38,12.37,12.38,406800.0,10.2523,10.2523,10.244,10.2523,406800.0
2011-03-07 14:20:00,12.39,12.39,12.37,12.37,302000.0,10.2606,10.2606,10.244,10.244,302000.0
2011-03-07 14:25:00,12.37,12.38,12.37,12.37,169600.0,10.244,10.2523,10.244,10.244,169600.0
2011-03-07 14:30:00,12.37,12.38,12.37,12.37,139200.0,10.244,10.2523,10.244,10.244,139200.0
2011-03-07 14:35:00,12.37,12.38,12.37,12.38,133200.0,10.244,10.2523,10.244,10.2523,133200.0
2011-03-07 14:40:00,12.37,12.38,12.37,12.37,87600.0,10.244,10.2523,10.244,10.244,87600.0
2011-03-07 14:45:00,12.38,12.38,12.37,12.38,168400.0,10.2523,10.2523,10.244,10.2523,168400.0
2011-03-07 14:50:00,12.38,12.38,12.38,12.38,140000.0,10.2523,10.2523,10.2523,10.2523,140000.0
2011-03-07 14:55:00,12.38,12.38,12.37,12.38,207600.0,10.2523,10.2523,10.244,10.2523,207600.0
2011-03-07 15:00:00,12.38,12.38,12.37,12.38,214800.0,10.2523,10.2523,10.244,10.2523,214800.0
2011-03-07 15:05:00,12.38,12.38,12.37,12.38,180400.0,10.2523,10.2523,10.244,10.2523,180400.0
2011-03-07 15:10:00,12.38,12.38,12.37,12.38,200000.0,10.2523,10.2523,10.244,10.2523,200000.0
2011-03-07 15:15:00,12.38,12.38,12.37,12.37,130400.0,10.2523,10.2523,10.244,10.244,130400.0
2011-03-07 15:20:00,12.38,12.38,12.36,12.36,184000.0,10.2523,10.2523,10.2357,10.2357,184000.0
2011-03-07 15:25:00,12.36,12.37,12.36,12.37,275200.0,10.2357,10.244,10.2357,10.244,275200.0
2011-03-07 15:30:00,12.37,12.37,12.36,12.37,249200.0,10.244,10.244,10.2357,10.244,249200.0
2011-03-07 15:35:00,12.37,12.38,12.37,12.37,323200.0,10.244,10.2523,10.244,10.244,323200.0
2011-03-07 15:40:00,12.37,12.37,12.35,12.36,267200.0,10.244,10.244,10.2274,10.2357,267200.0
2011-03-07 15:45:00,12.36,12.36,12.35,12.36,516400.0,10.2357,10.2357,10.2274,10.2357,516400.0
2011-03-07 15:50:00,12.36,12.36,12.34,12.34,500000.0,10.2357,10.2357,10.2191,10.2191,500000.0
2011-03-07 15:55:00,12.34,12.35,12.33,12.34,836000.0,10.2191,10.2274,10.2109,10.2191,836000.0
2011-03-08 09:30:00,12.37,12.4,12.34,12.38,240000.0,10.244,10.2688,10.2191,10.2523,240000.0
2011-03-08 09:35:00,12.38,12.39,12.28,12.31,230800.0,10.2523,10.2606,10.1695,10.1943,230800.0
2011-03-08 09:40:00,12.31,12.35,12.29,12.34,283200.0,10.1943,10.2274,10.1777,10.2191,283200.0
2011-03-08 09:45:00,12.34,12.36,12.33,12.35,376000.0,10.2191,10.2357,10.2109,10.2274,376000.0
2011-03-08 09:50:00,12.35,12.44,12.35,12.44,227600.0,10.2274,10.302,10.2274,10.302,227600.0
2011-03-08 09:55:00,12.44,12.45,12.42,12.42,274800.0,10.302,10.3102,10.2854,10.2854,274800.0
2011-03-08 10:00:00,12.43,12.47,12.42,12.46,302000.0,10.2937,10.3268,10.2854,10.3185,302000.0
2011-03-08 10:05:00,12.46,12.46,12.42,12.43,337600.0,10.3185,10.3185,10.2854,10.2937,337600.0
2011-03-08 10:10:00,12.43,12.45,12.42,12.42,234400.0,10.2937,10.3102,10.2854,10.2854,234400.0
2011-03-08 10:15:00,12.42,12.42,12.4,12.41,303200.0,10.2854,10.2854,10.2688,10.2771,303200.0
2011-03-08 10:20:00,12.41,12.42,12.39,12.39,214000.0,10.2771,10.2854,10.2606,10.2606,214000.0
2011-03-08 10:25:00,12.39,12.39,12.38,12.38,169200.0,10.2606,10.2606,10.2523,10.2523,169200.0
2011-03-08 10:30:00,12.38,12.38,12.37,12.38,206000.0,10.2523,10.2523,10.244,10.2523,206000.0
2011-03-08 10:35:00,12.38,12.38,12.36,12.36,224400.0,10.2523,10.2523,10.2357,10.2357,224400.0
2011-03-08 10:40:00,12.36,12.37,12.31,12.33,168000.0,10.2357,10.244,10.1943,10.2109,168000.0
2011-03-08 10:45:00,12.33,12.35,12.33,12.34,159200.0,10.2109,10.2274,10.2109,10.2191,159200.0
2011-03-08 10:50:00,12.34,12.35,12.33,12.34,319200.0,10.2191,10.2274,10.2109,10.2191,319200.0
2011-03-08 10:55:00,12.34,12.34,12.31,12.31,296800.0,10.2191,10.2191,10.1943,10.1943,296800.0
2011-03-08 11:00:00,12.31,12.34,12.31,12.33,170800.0,10.1943,10.2191,10.1943,10.2109,170800.0
2011-03-08 11:05:00,12.32,12.35,12.32,12.34,103200.0,10.2026,10.2274,10.2026,10.2191,103200.0
2011-03-08 11:10:00,12.34,12.35,12.31,12.32,457600.0,10.2191,10.2274,10.1943,10.2026,457600.0
2011-03-08 11:15:00,12.32,12.34,12.31,12.34,212800.0,10.2026,10.2191,10.1943,10.2191,212800.0
2011-03-08 11:20:00,12.34,12.38,12.33,12.38,153200.0,10.2191,10.2523,10.2109,10.2523,153200.0
2011-03-08 11:25:00,12.38,12.38,12.35,12.35,248000.0,10.2523,10.2523,10.2274,10.2274,248000.0
2011-03-08 11:30:00,12.35,12.36,12.33,12.34,133200.0,10.2274,10.2357,10.2109,10.2191,133200.0
2011-03-08 11:35:00,12.34,12.34,12.31,12.31,322400.0,10.2191,10.2191,10.1943,10.1943,322400.0
2011-03-08 11:40:00,12.31,12.31,12.29,12.3,508000.0,10.1943,10.1943,10.1777,10.186,508000.0
2011-03-08 11:45:00,12.3,12.31,12.29,12.31,400800.0,10.186,10.1943,10.1777,10.1943,400800.0
2011-03-08 11:50:00,12.31,12.33,12.31,12.31,151200.0,10.1943,10.2109,10.1943,10.1943,151200.0
2011-03-08 11:55:00,12.31,12.36,12.31,12.36,112800.0,10.1943,10.2357,10.1943,10.2357,112800.0
2011-03-08 12:00:00,12.36,12.38,12.36,12.38,174400.0,10.2357,10.2523,10.2357,10.2523,174400.0
2011-03-08 12:05:00,12.37,12.38,12.37,12.37,62000.0,10.244,10.2523,10.244,10.244,62000.0
2011-03-08 12:10:00,12.37,12.39,12.37,12.38,187200.0,10.244,10.2606,10.244,10.2523,187200.0
2011-03-08 12:15:00,12.38,12.38,12.37,12.38,220000.0,10.2523,10.2523,10.244,10.2523,220000.0
2011-03-08 12:20:00,12.38,12.38,12.36,12.37,170000.0,10.2523,10.2523,10.2357,10.244,170000.0
2011-03-08 12:25:00,12.37,12.38,12.37,12.37,150400.0,10.244,10.2523,10.244,10.244,150400.0
2011-03-08 12:30:00,12.38,12.39,12.37,12.38,258800.0,10.2523,10.2606,10.244,10.2523,258800.0
2011-03-08 12:35:00,12.39,12.41,12.38,12.41,108400.0,10.2606,10.2771,10.2523,10.2771,108400.0
2011-03-08 12:40:00,12.41,12.42,12.4,12.4,142800.0,10.2771,10.2854,10.2688,10.2688,142800.0
2011-03-08 12:45:00,12.4,12.42,12.4,12.4,132400.0,10.2688,10.2854,10.2688,10.2688,132400.0
2011-03-08 12:50:00,12.4,12.41,12.4,12.41,84000.0,10.2688,10.2771,10.2688,10.2771,84000.0
2011-03-08 12:55:00,12.41,12.41,12.4,12.41,73600.0,10.2771,10.2771,10.2688,10.2771,73600.0
2011-03-08 13:00:00,12.41,12.41,12.4,12.41,54400.0,10.2771,10.2771,10.2688,10.2771,54400.0
2011-03-08 13:05:00,12.41,12.41,12.4,12.4,98000.0,10.2771,10.2771,10.2688,10.2688,98000.0
2011-03-08 13:10:00,12.41,12.41,12.4,12.4,162800.0,10.2771,10.2771,10.2688,10.2688,162800.0
2011-03-08 13:15:00,12.4,12.4,12.38,12.38,114800.0,10.2688,10.2688,10.2523,10.2523,114800.0
2011-03-08 13:20:00,12.38,12.39,12.38,12.39,62800.0,10.2523,10.2606,10.2523,10.2606,62800.0
2011-03-08 13:25:00,12.39,12.39,12.38,12.38,34400.0,10.2606,10.2606,10.2523,10.2523,34400.0
2011-03-08 13:30:00,12.38,12.38,12.38,12.38,65200.0,10.2523,10.2523,10.2523,10.2523,65200.0
2011-03-08 13:35:00,12.38,12.38,12.38,12.38,130800.0,10.2523,10.2523,10.2523,10.2523,130800.0
2011-03-08 13:40:00,12.38,12.38,12.38,12.38,84800.0,10.2523,10.2523,10.2523,10.2523,84800.0
2011-03-08 13:45:00,12.38,12.38,12.37,12.37,169200.0,10.2523,10.2523,10.244,10.244,169200.0
2011-03-08 13:50:00,12.37,12.37,12.36,12.37,94400.0,10.244,10.244,10.2357,10.244,94400.0
2011-03-08 13:55:00,12.37,12.37,12.36,12.37,87200.0,10.244,10.244,10.2357,10.244,87200.0
2011-03-08 14:00:00,12.37,12.38,12.35,12.35,116400.0,10.244,10.2523,10.2274,10.2274,116400.0
2011-03-08 14:05:00,12.35,12.35,12.34,12.34,68000.0,10.2274,10.2274,10.2191,10.2191,68000.0
2011-03-08 14:10:00,12.34,12.35,12.34,12.34,93200.0,10.2191,10.2274,10.2191,10.2191,93200.0
2011-03-08 14:15:00,12.34,12.36,12.34,12.36,68400.0,10.2191,10.2357,10.2191,10.2357,68400.0
2011-03-08 14:20:00,12.36,12.37,12.36,12.36,152800.0,10.2357,10.244,10.2357,10.2357,152800.0
2011-03-08 14:25:00,12.36,12.36,12.35,12.36,78000.0,10.2357,10.2357,10.2274,10.2357,78000.0
2011-03-08 14:30:00,12.36,12.36,12.34,12.34,99600.0,10.2357,10.2357,10.2191,10.2191,99600.0
2011-03-08 14:35:00,12.34,12.35,12.34,12.35,116000.0,10.2191,10.2274,10.2191,10.2274,116000.0
2011-03-08 14:40:00,12.35,12.37,12.35,12.37,142800.0,10.2274,10.244,10.2274,10.244,142800.0
2011-03-08 14:45:00,12.37,12.37,12.37,12.37,96000.0,10.244,10.244,10.244,10.244,96000.0
2011-03-08 14:50:00,12.37,12.38,12.37,12.37,135600.0,10.244,10.2523,10.244,10.244,135600.0
2011-03-08 14:55:00,12.37,12.37,12.36,12.36,123200.0,10.244,10.244,10.2357,10.2357,123200.0
2011-03-08 15:00:00,12.36,12.37,12.35,12.35,92400.0,10.2357,10.244,10.2274,10.2274,92400.0
2011-03-08 15:05:00,12.35,12.35,12.34,12.35,192000.0,10.2274,10.2274,10.2191,10.2274,192000.0
2011-03-08 15:10:00,12.35,12.36,12.34,12.36,130000.0,10.2274,10.2357,10.2191,10.2357,130000.0
2011-03-08 15:15:00,12.35,12.38,12.35,12.37,92000.0,10.2274,10.2523,10.2274,10.244,92000.0
2011-03-08 15:20:00,12.37,12.38,12.37,12.37,58400.0,10.244,10.2523,10.244,10.244,58400.0
2011-03-08 15:25:00,12.37,12.38,12.37,12.38,155600.0,10.244,10.2523,10.244,10.2523,155600.0
2011-03-08 15:30:00,12.38,12.38,12.37,12.38,128800.0,10.2523,10.2523,10.244,10.2523,128800.0
2011-03-08 15:35:00,12.38,12.38,12.37,12.38,128000.0,10.2523,10.2523,10.244,10.2523,128000.0
2011-03-08 15:40:00,12.38,12.38,12.37,12.37,176800.0,10.2523,10.2523,10.244,10.244,176800.0
2011-03-08 15:45:00,12.38,12.38,12.37,12.38,455600.0,10.2523,10.2523,10.244,10.2523,455600.0
2011-03-08 15:50:00,12.38,12.38,12.37,12.37,329200.0,10.2523,10.2523,10.244,10.244,329200.0
2011-03-08 15:55:00,12.37,12.38,12.37,12.37,510000.0,10.244,10.2523,10.244,10.244,510000.0
2011-03-09 09:30:00,12.38,12.41,12.38,12.39,156800.0,10.2523,10.2771,10.2523,10.2606,156800.0
2011-03-09 09:35:00,12.39,12.39,12.36,12.36,81600.0,10.2606,10.2606,10.2357,10.2357,81600.0
2011-03-09 09:40:00,12.36,12.37,12.34,12.36,204400.0,10.2357,10.244,10.2191,10.2357,204400.0
2011-03-09 09:45:00,12.36,12.4,12.35,12.4,112400.0,10.2357,10.2688,10.2274,10.2688,112400.0
2011-03-09 09:50:00,12.4,12.4,12.38,12.4,69600.0,10.2688,10.2688,10.2523,10.2688,69600.0
2011-03-09 09:55:00,12.39,12.4,12.38,12.4,168400.0,10.2606,10.2688,10.2523,10.2688,168400.0
2011-03-09 10:00:00,12.4,12.4,12.37,12.38,102400.0,10.2688,10.2688,10.244,10.2523,102400.0
2011-03-09 10:05:00,12.38,12.4,12.37,12.39,122800.0,10.2523,10.2688,10.244,10.2606,122800.0
2011-03-09 10:10:00,12.4,12.41,12.38,12.38,52800.0,10.2688,10.2771,10.2523,10.2523,52800.0
2011-03-09 10:15:00,12.38,12.41,12.38,12.41,54000.0,10.2523,10.2771,10.2523,10.2771,54000.0
2011-03-09 10:20:00,12.41,12.43,12.39,12.43,116400.0,10.2771,10.2937,10.2606,10.2937,116400.0
2011-03-09 10:25:00,12.43,12.43,12.4,12.41,70000.0,10.2937,10.2937,10.2688,10.2771,70000.0
2011-03-09 10:30:00,12.41,12.42,12.39,12.39,61200.0,10.2771,10.2854,10.2606,10.2606,61200.0
2011-03-09 10:35:00,12.4,12.41,12.38,12.4,58400.0,10.2688,10.2771,10.2523,10.2688,58400.0
2011-03-09 10:40:00,12.4,12.4,12.37,12.38,160800.0,10.2688,10.2688,10.244,10.2523,160800.0
2011-03-09 10:45:00,12.38,12.39,12.37,12.39,133600.0,10.2523,10.2606,10.244,10.2606,133600.0
2011-03-09 10:50:00,12.39,12.39,12.37,12.38,237600.0,10.2606,10.2606,10.244,10.2523,237600.0
2011-03-09 10:55:00,12.38,12.38,12.36,12.37,138800.0,10.2523,10.2523,10.2357,10.244,138800.0
2011-03-09 11:00:00,12.37,12.37,12.34,12.35,153200.0,10.244,10.244,10.2191,10.2274,153200.0
2011-03-09 11:05:00,12.35,12.37,12.34,12.37,59200.0,10.2274,10.244,10.2191,10.244,59200.0
2011-03-09 11:10:00,12.37,12.38,12.36,12.37,48400.0,10.244,10.2523,10.2357,10.244,48400.0
2011-03-09 11:15:00,12.37,12.4,12.37,12.4,52000.0,10.244,10.2688,10.244,10.2688,52000.0
2011-03-09 11:20:00,12.4,12.41,12.39,12.4,94400.0,10.2688,10.2771,10.2606,10.2688,94400.0
2011-03-09 11:25:00,12.4,12.41,12.4,12.4,200400.0,10.2688,10.2771,10.2688,10.2688,200400.0
2011-03-09 11:30:00,12.4,12.4,12.38,12.4,61600.0,10.2688,10.2688,10.2523,10.2688,61600.0
2011-03-09 11:35:00,12.4,12.42,12.4,12.4,53600.0,10.2688,10.2854,10.2688,10.2688,53600.0
2011-03-09 11:40:00,12.4,12.42,12.4,12.41,46800.0,10.2688,10.2854,10.2688,10.2771,46800.0
2011-03-09 11:45:00,12.41,12.42,12.41,12.41,133600.0,10.2771,10.2854,10.2771,10.2771,133600.0
2011-03-09 11:50:00,12.41,12.43,12.41,12.42,67200.0,10.2771,10.2937,10.2771,10.2854,67200.0
2011-03-09 11:55:00,12.42,12.43,12.42,12.42,78400.0,10.2854,10.2937,10.2854,10.2854,78400.0
2011-03-09 12:00:00,12.43,12.44,12.42,12.42,198400.0,10.2937,10.302,10.2854,10.2854,198400.0
2011-03-09 12:05:00,12.43,12.43,12.41,12.41,215200.0,10.2937,10.2937,10.2771,10.2771,215200.0
2011-03-09 12:10:00,12.41,12.41,12.38,12.39,54400.0,10.2771,10.2771,10.2523,10.2606,54400.0
2011-03-09 12:15:00,12.39,12.4,12.39,12.4,43200.0,10.2606,10.2688,10.2606,10.2688,43200.0
2011-03-09 12:20:00,12.4,12.41,12.39,12.39,52000.0,10.2688,10.2771,10.2606,10.2606,52000.0
2011-03-09 12:25:00,12.39,12.39,12.37,12.38,58800.0,10.2606,10.2606,10.244,10.2523,58800.0
2011-03-09 12:30:00,12.37,12.39,12.37,12.39,25200.0,10.244,10.2606,10.244,10.2606,25200.0
2011-03-09 12:35:00,12.39,12.4,12.38,12.4,38400.0,10.2606,10.2688,10.2523,10.2688,38400.0
2011-03-09 12:40:00,12.39,12.4,12.38,12.38,58800.0,10.2606,10.2688,10.2523,10.2523,58800.0
2011-03-09 12:45:00,12.38,12.4,12.38,12.39,46800.0,10.2523,10.2688,10.2523,10.2606,46800.0
2011-03-09 12:50:00,12.4,12.41,12.4,12.4,59600.0,10.2688,10.2771,10.2688,10.2688,59600.0
2011-03-09 12:55:00,12.4,12.4,12.4,12.4,44000.0,10.2688,10.2688,10.2688,10.2688,44000.0
2011-03-09 13:00:00,12.4,12.4,12.39,12.39,38800.0,10.2688,10.2688,10.2606,10.2606,38800.0
2011-03-09 13:05:00,12.39,12.4,12.38,12.39,114000.0,10.2606,10.2688,10.2523,10.2606,114000.0
2011-03-09 13:10:00,12.39,12.4,12.39,12.4,28400.0,10.2606,10.2688,10.2606,10.2688,28400.0
2011-03-09 13:15:00,12.4,12.42,12.4,12.42,65600.0,10.2688,10.2854,10.2688,10.2854,65600.0
2011-03-09 13:20:00,12.42,12.42,12.41,12.41,44800.0,10.2854,10.2854,10.2771,10.2771,44800.0
2011-03-09 13:25:00,12.41,12.42,12.4,12.41,112400.0,10.2771,10.2854,10.2688,10.2771,112400.0
2011-03-09 13:30:00,12.41,12.41,12.4,12.41,26800.0,10.2771,10.2771,10.2688,10.2771,26800.0
2011-03-09 13:35:00,12.41,12.41,12.4,12.4,52000.0,10.2771,10.2771,10.2688,10.2688,52000.0
2011-03-09 13:40:00,12.4,12.4,12.39,12.4,39600.0,10.2688,10.2688,10.2606,10.2688,39600.0
2011-03-09 13:45:00,12.4,12.41,12.4,12.41,31600.0,10.2688,10.2771,10.2688,10.2771,31600.0
2011-03-09 13:50:00,12.41,12.41,12.4,12.4,57200.0,10.2771,10.2771,10.2688,10.2688,57200.0
2011-03-09 13:55:00,12.4,12.42,12.4,12.41,103600.0,10.2688,10.2854,10.2688,10.2771,103600.0
2011-03-09 14:00:00,12.41,12.44,12.41,12.43,76400.0,10.2771,10.302,10.2771,10.2937,76400.0
2011-03-09 14:05:00,12.43,12.44,12.42,12.44,61600.0,10.2937,10.302,10.2854,10.302,61600.0
2011-03-09 14:10:00,12.44,12.45,12.43,12.45,80000.0,10.302,10.3102,10.2937,10.3102,80000.0
2011-03-09 14:15:00,12.44,12.46,12.44,12.45,113600.0,10.302,10.3185,10.302,10.3102,113600.0
2011-03-09 14:20:00,12.45,12.45,12.44,12.44,48800.0,10.3102,10.3102,10.302,10.302,48800.0
2011-03-09 14:25:00,12.44,12.44,12.44,12.44,52400.0,10.302,10.302,10.302,10.302,52400.0
2011-03-09 14:30:00,12.44,12.44,12.43,12.43,33600.0,10.302,10.302,10.2937,10.2937,33600.0
2011-03-09 14:35:00,12.43,12.43,12.42,12.43,70400.0,10.2937,10.2937,10.2854,10.2937,70400.0
2011-03-09 14:40:00,12.43,12.43,12.42,12.43,59600.0,10.2937,10.2937,10.2854,10.2937,59600.0
2011-03-09 14:45:00,12.43,12.44,12.43,12.44,251200.0,10.2937,10.302,10.2937,10.302,251200.0
2011-03-09 14:50:00,12.44,12.45,12.44,12.45,224400.0,10.302,10.3102,10.302,10.3102,224400.0
2011-03-09 14:55:00,12.45,12.45,12.44,12.45,48800.0,10.3102,10.3102,10.302,10.3102,48800.0
2011-03-09 15:00:00,12.44,12.45,12.44,12.44,90400.0,10.302,10.3102,10.302,10.302,90400.0
2011-03-09 15:05:00,12.44,12.44,12.43,12.44,61200.0,10.302,10.302,10.2937,10.302,61200.0
2011-03-09 15:10:00,12.44,12.44,12.42,12.42,80800.0,10.302,10.302,10.2854,10.2854,80800.0
2011-03-09 15:15:00,12.42,12.42,12.41,12.41,43200.0,10.2854,10.2854,10.2771,10.2771,43200.0
2011-03-09 15:20:00,12.41,12.42,12.41,12.42,58800.0,10.2771,10.2854,10.2771,10.2854,58800.0
2011-03-09 15:25:00,12.42,12.43,12.4,12.4,102800.0,10.2854,10.2937,10.2688,10.2688,102800.0
2011-03-09 15:30:00,12.4,12.41,12.4,12.4,93200.0,10.2688,10.2771,10.2688,10.2688,93200.0
2011-03-09 15:35:00,12.4,12.41,12.39,12.4,118000.0,10.2688,10.2771,10.2606,10.2688,118000.0
2011-03-09 15:40:00,12.4,12.41,12.38,12.4,259200.0,10.2688,10.2771,10.2523,10.2688,259200.0
2011-03-09 15:45:00,12.4,12.42,12.4,12.4,203200.0,10.2688,10.2854,10.2688,10.2688,203200.0
2011-03-09 15:50:00,12.41,12.42,12.4,12.41,204800.0,10.2771,10.2854,10.2688,10.2771,204800.0
2011-03-09 15:55:00,12.41,12.42,12.4,12.4,297200.0,10.2771,10.2854,10.2688,10.2688,297200.0
2011-03-10 09:30:00,12.33,12.37,12.29,12.37,194800.0,10.2109,10.244,10.1777,10.244,194800.0
2011-03-10 09:35:00,12.37,12.38,12.34,12.34,92000.0,10.244,10.2523,10.2191,10.2191,92000.0
2011-03-10 09:40:00,12.35,12.35,12.3,12.32,124800.0,10.2274,10.2274,10.186,10.2026,124800.0
2011-03-10 09:45:00,12.32,12.35,12.31,12.35,80000.0,10.2026,10.2274,10.1943,10.2274,80000.0
2011-03-10 09:50:00,12.35,12.36,12.32,12.34,107200.0,10.2274,10.2357,10.2026,10.2191,107200.0
2011-03-10 09:55:00,12.34,12.35,12.33,12.34,86000.0,10.2191,10.2274,10.2109,10.2191,86000.0
2011-03-10 10:00:00,12.34,12.36,12.34,12.35,149600.0,10.2191,10.2357,10.2191,10.2274,149600.0
2011-03-10 10:05:00,12.35,12.35,12.31,12.33,125600.0,10.2274,10.2274,10.1943,10.2109,125600.0
2011-03-10 10:10:00,12.33,12.35,12.33,12.35,73200.0,10.2109,10.2274,10.2109,10.2274,73200.0
2011-03-10 10:15:00,12.35,12.38,12.35,12.38,149600.0,10.2274,10.2523,10.2274,10.2523,149600.0
2011-03-10 10:20:00,12.38,12.39,12.37,12.39,74800.0,10.2523,10.2606,10.244,10.2606,74800.0
2011-03-10 10:25:00,12.39,12.4,12.38,12.39,135200.0,10.2606,10.2688,10.2523,10.2606,135200.0
2011-03-10 10:30:00,12.38,12.38,12.35,12.36,123600.0,10.2523,10.2523,10.2274,10.2357,123600.0
2011-03-10 10:35:00,12.36,12.36,12.33,12.33,51600.0,10.2357,10.2357,10.2109,10.2109,51600.0
2011-03-10 10:40:00,12.34,12.38,12.34,12.38,46000.0,10.2191,10.2523,10.2191,10.2523,46000.0
2011-03-10 10:45:00,12.38,12.38,12.37,12.37,62000.0,10.2523,10.2523,10.244,10.244,62000.0
2011-03-10 10:50:00,12.38,12.4,12.38,12.4,53200.0,10.2523,10.2688,10.2523,10.2688,53200.0
2011-03-10 10:55:00,12.39,12.39,12.38,12.38,67200.0,10.2606,10.2606,10.2523,10.2523,67200.0
2011-03-10 11:00:00,12.38,12.4,12.38,12.4,71200.0,10.2523,10.2688,10.2523,10.2688,71200.0
2011-03-10 11:05:00,12.4,12.4,12.38,12.38,49600.0,10.2688,10.2688,10.2523,10.2523,49600.0
2011-03-10 11:10:00,12.38,12.38,12.38,12.38,58800.0,10.2523,10.2523,10.2523,10.2523,58800.0
2011-03-10 11:15:00,12.38,12.41,12.37,12.41,101600.0,10.2523,10.2771,10.244,10.2771,101600.0
2011-03-10 11:20:00,12.4,12.43,12.4,12.41,85200.0,10.2688,10.2937,10.2688,10.2771,85200.0
2011-03-10 11:25:00,12.41,12.44,12.41,12.42,118000.0,10.2771,10.302,10.2771,10.2854,118000.0
2011-03-10 11:30:00,12.42,12.44,12.41,12.43,82800.0,10.2854,10.302,10.2771,10.2937,82800.0
2011-03-10 11:35:00,12.44,12.45,12.43,12.45,55200.0,10.302,10.3102,10.2937,10.3102,55200.0
2011-03-10 11:40:00,12.45,12.46,12.42,12.42,134800.0,10.3102,10.3185,10.2854,10.2854,134800.0
2011-03-10 11:45:00,12.42,12.43,12.41,12.43,67600.0,10.2854,10.2937,10.2771,10.2937,67600.0
2011-03-10 11:50:00,12.43,12.44,12.42,12.43,106400.0,10.2937,10.302,10.2854,10.2937,106400.0
2011-03-10 11:55:00,12.43,12.45,12.43,12.44,61200.0,10.2937,10.3102,10.2937,10.302,61200.0
2011-03-10 12:00:00,12.44,12.45,12.42,12.42,58400.0,10.302,10.3102,10.2854,10.2854,58400.0
2011-03-10 12:05:00,12.43,12.43,12.4,12.4,83600.0,10.2937,10.2937,10.2688,10.2688,83600.0
2011-03-10 12:10:00,12.4,12.41,12.4,12.4,31600.0,10.2688,10.2771,10.2688,10.2688,31600.0
2011-03-10 12:15:00,12.4,12.4,12.39,12.39,168400.0,10.2688,10.2688,10.2606,10.2606,168400.0
2011-03-10 12:20:00,12.39,12.4,12.39,12.4,71200.0,10.2606,10.2688,10.2606,10.2688,71200.0
2011-03-10 12:25:00,12.4,12.4,12.38,12.38,36800.0,10.2688,10.2688,10.2523,10.2523,36800.0
2011-03-10 12:30:00,12.38,12.4,12.38,12.38,66400.0,10.2523,10.2688,10.2523,10.2523,66400.0
2011-03-10 12:35:00,12.38,12.4,12.38,12.4,67600.0,10.2523,10.2688,10.2523,10.2688,67600.0
2011-03-10 12:40:00,12.4,12.4,12.4,12.4,50400.0,10.2688,10.2688,10.2688,10.2688,50400.0
2011-03-10 12:45:00,12.4,12.41,12.39,12.4,117200.0,10.2688,10.2771,10.2606,10.2688,117200.0
2011-03-10 12:50:00,12.4,12.43,12.4,12.43,44800.0,10.2688,10.2937,10.2688,10.2937,44800.0
2011-03-10 12:55:00,12.43,12.44,12.42,12.44,64000.0,10.2937,10.302,10.2854,10.302,64000.0
2011-03-10 13:00:00,12.44,12.45,12.43,12.44,64000.0,10.302,10.3102,10.2937,10.302,64000.0
2011-03-10 13:05:00,12.44,12.44,12.43,12.44,46400.0,10.302,10.302,10.2937,10.302,46400.0
2011-03-10 13:10:00,12.44,12.46,12.43,12.46,45600.0,10.302,10.3185,10.2937,10.3185,45600.0
2011-03-10 13:15:00,12.46,12.47,12.46,12.46,132800.0,10.3185,10.3268,10.3185,10.3185,132800.0
2011-03-10 13:20:00,12.47,12.47,12.44,12.44,56000.0,10.3268,10.3268,10.302,10.302,56000.0
2011-03-10 13:25:00,12.44,12.44,12.42,12.42,102800.0,10.302,10.302,10.2854,10.2854,102800.0
2011-03-10 13:30:00,12.42,12.42,12.38,12.4,224800.0,10.2854,10.2854,10.2523,10.2688,224800.0
2011-03-10 13:35:00,12.4,12.4,12.38,12.38,118800.0,10.2688,10.2688,10.2523,10.2523,118800.0
2011-03-10 13:40:00,12.38,12.4,12.37,12.37,82400.0,10.2523,10.2688,10.244,10.244,82400.0
2011-03-10 13:45:00,12.38,12.38,12.36,12.37,85200.0,10.2523,10.2523,10.2357,10.244,85200.0
2011-03-10 13:50:00,12.37,12.4,12.37,12.38,49200.0,10.244,10.2688,10.244,10.2523,49200.0
2011-03-10 13:55:00,12.38,12.39,12.37,12.38,48800.0,10.2523,10.2606,10.244,10.2523,48800.0
2011-03-10 14:00:00,12.38,12.39,12.37,12.38,48800.0,10.2523,10.2606,10.244,10.2523,48800.0
2011-03-10 14:05:00,12.38,12.4,12.38,12.4,36400.0,10.2523,10.2688,10.2523,10.2688,36400.0
2011-03-10 14:10:00,12.4,12.4,12.38,12.38,41200.0,10.2688,10.2688,10.2523,10.2523,41200.0
2011-03-10 14:15:00,12.38,12.39,12.38,12.39,82000.0,10.2523,10.2606,10.2523,10.2606,82000.0
2011-03-10 14:20:00,12.39,12.4,12.39,12.4,59600.0,10.2606,10.2688,10.2606,10.2688,59600.0
2011-03-10 14:25:00,12.4,12.41,12.39,12.39,90000.0,10.2688,10.2771,10.2606,10.2606,90000.0
2011-03-10 14:30:00,12.39,12.4,12.38,12.39,47600.0,10.2606,10.2688,10.2523,10.2606,47600.0
2011-03-10 14:35:00,12.4,12.41,12.39,12.4,55600.0,10.2688,10.2771,10.2606,10.2688,55600.0
2011-03-10 14:40:00,12.4,12.41,12.4,12.4,48000.0,10.2688,10.2771,10.2688,10.2688,48000.0
2011-03-10 14:45:00,12.39,12.4,12.39,12.4,45600.0,10.2606,10.2688,10.2606,10.2688,45600.0
2011-03-10 14:50:00,12.4,12.4,12.38,12.39,45200.0,10.2688,10.2688,10.2523,10.2606,45200.0
2011-03-10 14:55:00,12.39,12.41,12.39,12.4,32800.0,10.2606,10.2771,10.2606,10.2688,32800.0
2011-03-10 15:00:00,12.4,12.4,12.38,12.38,56400.0,10.2688,10.2688,10.2523,10.2523,56400.0
2011-03-10 15:05:00,12.38,12.4,12.38,12.39,72800.0,10.2523,10.2688,10.2523,10.2606,72800.0
2011-03-10 15:10:00,12.39,12.39,12.37,12.37,66800.0,10.2606,10.2606,10.244,10.244,66800.0
2011-03-10 15:15:00,12.36,12.37,12.35,12.35,80000.0,10.2357,10.244,10.2274,10.2274,80000.0
2011-03-10 15:20:00,12.35,12.36,12.35,12.36,46400.0,10.2274,10.2357,10.2274,10.2357,46400.0
2011-03-10 15:25:00,12.36,12.37,12.35,12.35,59600.0,10.2357,10.244,10.2274,10.2274,59600.0
2011-03-10 15:30:00,12.35,12.36,12.35,12.36,132800.0,10.2274,10.2357,10.2274,10.2357,132800.0
2011-03-10 15:35:00,12.36,12.38,12.35,12.38,125600.0,10.2357,10.2523,10.2274,10.2523,125600.0
2011-03-10 15:40:00,12.38,12.4,12.38,12.39,206800.0,10.2523,10.2688,10.2523,10.2606,206800.0
2011-03-10 15:45:00,12.39,12.4,12.38,12.38,194800.0,10.2606,10.2688,10.2523,10.2523,194800.0
2011-03-10 15:50:00,12.37,12.38,12.37,12.37,294000.0,10.244,10.2523,10.244,10.244,294000.0
2011-03-10 15:55:00,12.37,12.38,12.36,12.37,587600.0,10.244,10.2523,10.2357,10.244,587600.0
2011-03-11 09:30:00,12.35,12.5,12.34,12.48,259200.0,10.2274,10.3517,10.2191,10.3351,259200.0
2011-03-11 09:35:00,12.48,12.49,12.46,12.47,120000.0,10.3351,10.3434,10.3185,10.3268,120000.0
2011-03-11 09:40:00,12.47,12.47,12.43,12.47,82000.0,10.3268,10.3268,10.2937,10.3268,82000.0
2011-03-11 09:45:00,12.47,12.47,12.38,12.38,86800.0,10.3268,10.3268,10.2523,10.2523,86800.0
2011-03-11 09:50:00,12.38,12.4,12.33,12.34,84000.0,10.2523,10.2688,10.2109,10.2191,84000.0
2011-03-11 09:55:00,12.34,12.35,12.28,12.34,130000.0,10.2191,10.2274,10.1695,10.2191,130000.0
2011-03-11 10:00:00,12.34,12.34,12.31,12.31,86400.0,10.2191,10.2191,10.1943,10.1943,86400.0
2011-03-11 10:05:00,12.31,12.35,12.31,12.35,86400.0,10.1943,10.2274,10.1943,10.2274,86400.0
2011-03-11 10:10:00,12.35,12.37,12.34,12.35,112000.0,10.2274,10.244,10.2191,10.2274,112000.0
2011-03-11 10:15:00,12.35,12.41,12.34,12.4,113200.0,10.2274,10.2771,10.2191,10.2688,113200.0
2011-03-11 10:20:00,12.4,12.42,12.38,12.41,111200.0,10.2688,10.2854,10.2523,10.2771,111200.0
2011-03-11 10:25:00,12.41,12.44,12.38,12.41,118800.0,10.2771,10.302,10.2523,10.2771,118800.0
2011-03-11 10:30:00,12.4,12.41,12.37,12.37,173200.0,10.2688,10.2771,10.244,10.244,173200.0
2011-03-11 10:35:00,12.36,12.4,12.36,12.4,78400.0,10.2357,10.2688,10.2357,10.2688,78400.0
2011-03-11 10:40:00,12.4,12.4,12.37,12.37,42400.0,10.2688,10.2688,10.244,10.244,42400.0
2011-03-11 10:45:00,12.36,12.4,12.36,12.38,40000.0,10.2357,10.2688,10.2357,10.2523,40000.0
2011-03-11 10:50:00,12.38,12.39,12.37,12.38,80400.0,10.2523,10.2606,10.244,10.2523,80400.0
2011-03-11 10:55:00,12.38,12.39,12.37,12.39,46400.0,10.2523,10.2606,10.244,10.2606,46400.0
2011-03-11 11:00:00,12.39,12.39,12.36,12.36,82000.0,10.2606,10.2606,10.2357,10.2357,82000.0
2011-03-11 11:05:00,12.36,12.37,12.35,12.35,33200.0,10.2357,10.244,10.2274,10.2274,33200.0
2011-03-11 11:10:00,12.35,12.35,12.34,12.34,25200.0,10.2274,10.2274,10.2191,10.2191,25200.0
2011-03-11 11:15:00,12.34,12.34,12.33,12.33,50400.0,10.2191,10.2191,10.2109,10.2109,50400.0
2011-03-11 11:20:00,12.33,12.34,12.33,12.34,42000.0,10.2109,10.2191,10.2109,10.2191,42000.0
2011-03-11 11:25:00,12.34,12.36,12.34,12.35,70400.0,10.2191,10.2357,10.2191,10.2274,70400.0
2011-03-11 11:30:00,12.36,12.36,12.35,12.36,33600.0,10.2357,10.2357,10.2274,10.2357,33600.0
2011-03-11 11:35:00,12.36,12.38,12.36,12.38,59600.0,10.2357,10.2523,10.2357,10.2523,59600.0
2011-03-11 11:40:00,12.38,12.4,12.37,12.39,57200.0,10.2523,10.2688,10.244,10.2606,57200.0
2011-03-11 11:45:00,12.39,12.42,12.39,12.42,125600.0,10.2606,10.2854,10.2606,10.2854,125600.0
2011-03-11 11:50:00,12.42,12.43,12.41,12.42,78000.0,10.2854,10.2937,10.2771,10.2854,78000.0
2011-03-11 11:55:00,12.43,12.43,12.4,12.4,74400.0,10.2937,10.2937,10.2688,10.2688,74400.0
2011-03-11 12:00:00,12.41,12.42,12.4,12.42,59600.0,10.2771,10.2854,10.2688,10.2854,59600.0
2011-03-11 12:05:00,12.42,12.43,12.42,12.43,24400.0,10.2854,10.2937,10.2854,10.2937,24400.0
2011-03-11 12:10:00,12.43,12.43,12.42,12.42,59600.0,10.2937,10.2937,10.2854,10.2854,59600.0
2011-03-11 12:15:00,12.42,12.45,12.42,12.45,104400.0,10.2854,10.3102,10.2854,10.3102,104400.0
2011-03-11 12:20:00,12.45,12.45,12.44,12.44,56400.0,10.3102,10.3102,10.302,10.302,56400.0
2011-03-11 12:25:00,12.44,12.44,12.43,12.43,38400.0,10.302,10.302,10.2937,10.2937,38400.0
2011-03-11 12:30:00,12.43,12.44,12.43,12.43,10400.0,10.2937,10.302,10.2937,10.2937,10400.0
2011-03-11 12:35:00,12.42,12.43,12.42,12.42,16800.0,10.2854,10.2937,10.2854,10.2854,16800.0
2011-03-11 12:40:00,12.41,12.42,12.41,12.41,22400.0,10.2771,10.2854,10.2771,10.2771,22400.0
2011-03-11 12:45:00,12.4,12.42,12.4,12.41,28000.0,10.2688,10.2854,10.2688,10.2771,28000.0
2011-03-11 12:50:00,12.41,12.42,12.41,12.42,30400.0,10.2771,10.2854,10.2771,10.2854,30400.0
2011-03-11 12:55:00,12.42,12.43,12.42,12.43,27600.0,10.2854,10.2937,10.2854,10.2937,27600.0
2011-03-11 13:00:00,12.43,12.43,12.42,12.43,21200.0,10.2937,10.2937,10.2854,10.2937,21200.0
2011-03-11 13:05:00,12.42,12.42,12.42,12.42,25600.0,10.2854,10.2854,10.2854,10.2854,25600.0
2011-03-11 13:10:00,12.42,12.42,12.41,12.41,32000.0,10.2854,10.2854,10.2771,10.2771,32000.0
2011-03-11 13:15:00,12.41,12.41,12.4,12.41,43200.0,10.2771,10.2771,10.2688,10.2771,43200.0
2011-03-11 13:20:00,12.41,12.41,12.4,12.4,26800.0,10.2771,10.2771,10.2688,10.2688,26800.0
2011-03-11 13:25:00,12.4,12.4,12.4,12.4,18400.0,10.2688,10.2688,10.2688,10.2688,18400.0
2011-03-11 13:30:00,12.4,12.4,12.4,12.4,21600.0,10.2688,10.2688,10.2688,10.2688,21600.0
2011-03-11 13:35:00,12.4,12.41,12.4,12.4,18400.0,10.2688,10.2771,10.2688,10.2688,18400.0
2011-03-11 13:40:00,12.4,12.4,12.4,12.4,16000.0,10.2688,10.2688,10.2688,10.2688,16000.0
2011-03-11 13:45:00,12.41,12.41,12.41,12.41,8000.0,10.2771,10.2771,10.2771,10.2771,8000.0
2011-03-11 13:50:00,12.41,12.41,12.4,12.4,36000.0,10.2771,10.2771,10.2688,10.2688,36000.0
2011-03-11 13:55:00,12.41,12.41,12.39,12.39,84800.0,10.2771,10.2771,10.2606,10.2606,84800.0
2011-03-11 14:00:00,12.4,12.4,12.39,12.4,95600.0,10.2688,10.2688,10.2606,10.2688,95600.0
2011-03-11 14:05:00,12.41,12.41,12.4,12.41,30400.0,10.2771,10.2771,10.2688,10.2771,30400.0
2011-03-11 14:10:00,12.41,12.42,12.4,12.42,38000.0,10.2771,10.2854,10.2688,10.2854,38000.0
2011-03-11 14:15:00,12.42,12.43,12.42,12.43,32400.0,10.2854,10.2937,10.2854,10.2937,32400.0
2011-03-11 14:20:00,12.43,12.43,12.43,12.43,18400.0,10.2937,10.2937,10.2937,10.2937,18400.0
2011-03-11 14:25:00,12.43,12.44,12.43,12.43,38400.0,10.2937,10.302,10.2937,10.2937,38400.0
2011-03-11 14:30:00,12.43,12.43,12.43,12.43,61600.0,10.2937,10.2937,10.2937,10.2937,61600.0
2011-03-11 14:35:00,12.43,12.43,12.42,12.43,82000.0,10.2937,10.2937,10.2854,10.2937,82000.0
2011-03-11 14:40:00,12.43,12.44,12.43,12.43,39200.0,10.2937,10.302,10.2937,10.2937,39200.0
2011-03-11 14:45:00,12.44,12.44,12.43,12.44,28000.0,10.302,10.302,10.2937,10.302,28000.0
2011-03-11 14:50:00,12.44,12.44,12.44,12.44,31200.0,10.302,10.302,10.302,10.302,31200.0
2011-03-11 14:55:00,12.44,12.44,12.44,12.44,32000.0,10.302,10.302,10.302,10.302,32000.0
2011-03-11 15:00:00,12.44,12.46,12.44,12.46,72400.0,10.302,10.3185,10.302,10.3185,72400.0
2011-03-11 15:05:00,12.46,12.47,12.46,12.46,36800.0,10.3185,10.3268,10.3185,10.3185,36800.0
2011-03-11 15:10:00,12.46,12.46,12.44,12.45,96400.0,10.3185,10.3185,10.302,10.3102,96400.0
2011-03-11 15:15:00,12.45,12.46,12.45,12.46,47200.0,10.3102,10.3185,10.3102,10.3185,47200.0
2011-03-11 15:20:00,12.46,12.48,12.46,12.48,99200.0,10.3185,10.3351,10.3185,10.3351,99200.0
2011-03-11 15:25:00,12.48,12.48,12.47,12.48,63200.0,10.3351,10.3351,10.3268,10.3351,63200.0
2011-03-11 15:30:00,12.48,12.49,12.45,12.46,137200.0,10.3351,10.3434,10.3102,10.3185,137200.0
2011-03-11 15:35:00,12.46,12.47,12.45,12.47,110000.0,10.3185,10.3268,10.3102,10.3268,110000.0
2011-03-11 15:40:00,12.47,12.49,12.47,12.48,126800.0,10.3268,10.3434,10.3268,10.3351,126800.0
2011-03-11 15:45:00,12.48,12.49,12.47,12.48,403600.0,10.3351,10.3434,10.3268,10.3351,403600.0
2011-03-11 15:50:00,12.48,12.48,12.47,12.47,194000.0,10.3351,10.3351,10.3268,10.3268,194000.0
2011-03-11 15:55:00,12.48,12.48,12.44,12.45,484800.0,10.3351,10.3351,10.302,10.3102,484800.0
2011-03-14 09:30:00,12.41,12.47,12.4,12.47,267600.0,10.2771,10.3268,10.2688,10.3268,267600.0
2011-03-14 09:35:00,12.47,12.48,12.46,12.47,63200.0,10.3268,10.3351,10.3185,10.3268,63200.0
2011-03-14 09:40:00,12.47,12.47,12.42,12.44,180800.0,10.3268,10.3268,10.2854,10.302,180800.0
2011-03-14 09:45:00,12.44,12.47,12.44,12.47,126400.0,10.302,10.3268,10.302,10.3268,126400.0
2011-03-14 09:50:00,12.46,12.47,12.44,12.45,193200.0,10.3185,10.3268,10.302,10.3102,193200.0
2011-03-14 09:55:00,12.45,12.45,12.43,12.44,121600.0,10.3102,10.3102,10.2937,10.302,121600.0
2011-03-14 10:00:00,12.45,12.47,12.44,12.46,118000.0,10.3102,10.3268,10.302,10.3185,118000.0
2011-03-14 10:05:00,12.46,12.46,12.43,12.43,134800.0,10.3185,10.3185,10.2937,10.2937,134800.0
2011-03-14 10:10:00,12.43,12.43,12.4,12.4,91600.0,10.2937,10.2937,10.2688,10.2688,91600.0
2011-03-14 10:15:00,12.4,12.42,12.4,12.4,98400.0,10.2688,10.2854,10.2688,10.2688,98400.0
2011-03-14 10:20:00,12.4,12.42,12.4,12.4,152000.0,10.2688,10.2854,10.2688,10.2688,152000.0
2011-03-14 10:25:00,12.4,12.41,12.39,12.4,154800.0,10.2688,10.2771,10.2606,10.2688,154800.0
2011-03-14 10:30:00,12.4,12.4,12.35,12.36,113600.0,10.2688,10.2688,10.2274,10.2357,113600.0
2011-03-14 10:35:00,12.36,12.37,12.34,12.35,216400.0,10.2357,10.244,10.2191,10.2274,216400.0
2011-03-14 10:40:00,12.36,12.37,12.36,12.37,126800.0,10.2357,10.244,10.2357,10.244,126800.0
2011-03-14 10:45:00,12.37,12.39,12.37,12.39,104800.0,10.244,10.2606,10.244,10.2606,104800.0
2011-03-14 10:50:00,12.4,12.4,12.39,12.39,146000.0,10.2688,10.2688,10.2606,10.2606,146000.0
2011-03-14 10:55:00,12.4,12.4,12.39,12.39,189200.0,10.2688,10.2688,10.2606,10.2606,189200.0
2011-03-14 11:00:00,12.38,12.4,12.38,12.4,124800.0,10.2523,10.2688,10.2523,10.2688,124800.0
2011-03-14 11:05:00,12.4,12.41,12.4,12.4,117200.0,10.2688,10.2771,10.2688,10.2688,117200.0
2011-03-14 11:10:00,12.4,12.4,12.37,12.37,86800.0,10.2688,10.2688,10.244,10.244,86800.0
2011-03-14 11:15:00,12.37,12.37,12.34,12.35,68000.0,10.244,10.244,10.2191,10.2274,68000.0
2011-03-14 11:20:00,12.35,12.36,12.35,12.36,81200.0,10.2274,10.2357,10.2274,10.2357,81200.0
2011-03-14 11:25:00,12.36,12.37,12.35,12.36,91600.0,10.2357,10.244,10.2274,10.2357,91600.0
2011-03-14 11:30:00,12.35,12.36,12.35,12.35,108800.0,10.2274,10.2357,10.2274,10.2274,108800.0
2011-03-14 11:35:00,12.35,12.36,12.35,12.36,61600.0,10.2274,10.2357,10.2274,10.2357,61600.0
2011-03-14 11:40:00,12.36,12.37,12.35,12.37,64000.0,10.2357,10.244,10.2274,10.244,64000.0
2011-03-14 11:45:00,12.36,12.36,12.36,12.36,66000.0,10.2357,10.2357,10.2357,10.2357,66000.0
2011-03-14 11:50:00,12.36,12.37,12.36,12.36,172000.0,10.2357,10.244,10.2357,10.2357,172000.0
2011-03-14 11:55:00,12.36,12.37,12.36,12.36,130400.0,10.2357,10.244,10.2357,10.2357,130400.0
2011-03-14 12:00:00,12.36,12.36,12.34,12.34,45200.0,10.2357,10.2357,10.2191,10.2191,45200.0
2011-03-14 12:05:00,12.34,12.34,12.33,12.33,47600.0,10.2191,10.2191,10.2109,10.2109,47600.0
2011-03-14 12:10:00,12.33,12.33,12.33,12.33,68000.0,10.2109,10.2109,10.2109,10.2109,68000.0
2011-03-14 12:15:00,12.33,12.33,12.33,12.33,95200.0,10.2109,10.2109,10.2109,10.2109,95200.0
2011-03-14 12:20:00,12.33,12.33,12.31,12.31,359200.0,10.2109,10.2109,10.1943,10.1943,359200.0
2011-03-14 12:25:00,12.31,12.31,12.28,12.28,209200.0,10.1943,10.1943,10.1695,10.1695,209200.0
2011-03-14 12:30:00,12.28,12.3,12.28,12.29,108000.0,10.1695,10.186,10.1695,10.1777,108000.0
2011-03-14 12:35:00,12.29,12.29,12.28,12.29,107600.0,10.1777,10.1777,10.1695,10.1777,107600.0
2011-03-14 12:40:00,12.28,12.31,12.28,12.31,217600.0,10.1695,10.1943,10.1695,10.1943,217600.0
2011-03-14 12:45:00,12.31,12.31,12.31,12.31,188000.0,10.1943,10.1943,10.1943,10.1943,188000.0
2011-03-14 12:50:00,12.31,12.32,12.31,12.32,129600.0,10.1943,10.2026,10.1943,10.2026,129600.0
2011-03-14 12:55:00,12.31,12.34,12.31,12.34,141600.0,10.1943,10.2191,10.1943,10.2191,141600.0
2011-03-14 13:00:00,12.34,12.35,12.34,12.35,45600.0,10.2191,10.2274,10.2191,10.2274,45600.0
2011-03-14 13:05:00,12.35,12.37,12.35,12.36,41600.0,10.2274,10.244,10.2274,10.2357,41600.0
2011-03-14 13:10:00,12.37,12.38,12.36,12.38,58000.0,10.244,10.2523,10.2357,10.2523,58000.0
2011-03-14 13:15:00,12.38,12.38,12.37,12.37,79200.0,10.2523,10.2523,10.244,10.244,79200.0
2011-03-14 13:20:00,12.37,12.37,12.35,12.35,46400.0,10.244,10.244,10.2274,10.2274,46400.0
2011-03-14 13:25:00,12.35,12.37,12.35,12.35,72400.0,10.2274,10.244,10.2274,10.2274,72400.0
2011-03-14 13:30:00,12.35,12.36,12.34,12.34,50000.0,10.2274,10.2357,10.2191,10.2191,50000.0
2011-03-14 13:35:00,12.34,12.35,12.33,12.33,91600.0,10.2191,10.2274,10.2109,10.2109,91600.0
2011-03-14 13:40:00,12.33,12.35,12.33,12.35,56000.0,10.2109,10.2274,10.2109,10.2274,56000.0
2011-03-14 13:45:00,12.35,12.35,12.34,12.34,70000.0,10.2274,10.2274,10.2191,10.2191,70000.0
2011-03-14 13:50:00,12.34,12.34,12.33,12.34,42800.0,10.2191,10.2191,10.2109,10.2191,42800.0
2011-03-14 13:55:00,12.34,12.34,12.33,12.33,53600.0,10.2191,10.2191,10.2109,10.2109,53600.0
2011-03-14 14:00:00,12.33,12.33,12.33,12.33,48800.0,10.2109,10.2109,10.2109,10.2109,48800.0
2011-03-14 14:05:00,12.33,12.36,12.33,12.36,53200.0,10.2109,10.2357,10.2109,10.2357,53200.0
2011-03-14 14:10:00,12.36,12.37,12.36,12.36,52000.0,10.2357,10.244,10.2357,10.2357,52000.0
2011-03-14 14:15:00,12.36,12.37,12.36,12.36,100000.0,10.2357,10.244,10.2357,10.2357,100000.0
2011-03-14 14:20:00,12.36,12.37,12.36,12.36,94800.0,10.2357,10.244,10.2357,10.2357,94800.0
2011-03-14 14:25:00,12.36,12.36,12.35,12.36,52000.0,10.2357,10.2357,10.2274,10.2357,52000.0
2011-03-14 14:30:00,12.36,12.36,12.35,12.35,62000.0,10.2357,10.2357,10.2274,10.2274,62000.0
2011-03-14 14:35:00,12.35,12.35,12.34,12.34,82800.0,10.2274,10.2274,10.2191,10.2191,82800.0
2011-03-14 14:40:00,12.34,12.35,12.34,12.34,77200.0,10.2191,10.2274,10.2191,10.2191,77200.0
2011-03-14 14:45:00,12.34,12.35,12.34,12.35,22000.0,10.2191,10.2274,10.2191,10.2274,22000.0
2011-03-14 14:50:00,12.35,12.35,12.34,12.35,146800.0,10.2274,10.2274,10.2191,10.2274,146800.0
2011-03-14 14:55:00,12.35,12.36,12.35,12.36,96800.0,10.2274,10.2357,10.2274,10.2357,96800.0
2011-03-14 15:00:00,12.36,12.36,12.34,12.35,100800.0,10.2357,10.2357,10.2191,10.2274,100800.0
2011-03-14 15:05:00,12.34,12.36,12.34,12.34,102000.0,10.2191,10.2357,10.2191,10.2191,102000.0
2011-03-14 15:10:00,12.34,12.36,12.34,12.36,136000.0,10.2191,10.2357,10.2191,10.2357,136000.0
2011-03-14 15:15:00,12.36,12.36,12.34,12.34,107200.0,10.2357,10.2357,10.2191,10.2191,107200.0
2011-03-14 15:20:00,12.34,12.34,12.32,12.34,139200.0,10.2191,10.2191,10.2026,10.2191,139200.0
2011-03-14 15:25:00,12.34,12.35,12.33,12.33,65600.0,10.2191,10.2274,10.2109,10.2109,65600.0
2011-03-14 15:30:00,12.33,12.35,12.33,12.33,110000.0,10.2109,10.2274,10.2109,10.2109,110000.0
2011-03-14 15:35:00,12.33,12.34,12.33,12.34,106000.0,10.2109,10.2191,10.2109,10.2191,106000.0
2011-03-14 15:40:00,12.34,12.37,12.34,12.36,214800.0,10.2191,10.244,10.2191,10.2357,214800.0
2011-03-14 15:45:00,12.36,12.37,12.35,12.35,325200.0,10.2357,10.244,10.2274,10.2274,325200.0
2011-03-14 15:50:00,12.35,12.36,12.34,12.35,442400.0,10.2274,10.2357,10.2191,10.2274,442400.0
2011-03-14 15:55:00,12.35,12.36,12.34,12.34,460000.0,10.2274,10.2357,10.2191,10.2191,460000.0
2011-03-15 09:30:00,12.13,12.24,12.13,12.15,390000.0,10.0452,10.1363,10.0452,10.0618,390000.0
2011-03-15 09:35:00,12.16,12.22,12.12,12.22,285200.0,10.0701,10.1198,10.037,10.1198,285200.0
2011-03-15 09:40:00,12.22,12.28,12.21,12.22,229600.0,10.1198,10.1695,10.1115,10.1198,229600.0
2011-03-15 09:45:00,12.23,12.24,12.21,12.23,192400.0,10.1281,10.1363,10.1115,10.1281,192400.0
2011-03-15 09:50:00,12.23,12.26,12.22,12.25,191200.0,10.1281,10.1529,10.1198,10.1446,191200.0
2011-03-15 09:55:00,12.25,12.25,12.21,12.22,199600.0,10.1446,10.1446,10.1115,10.1198,199600.0
2011-03-15 10:00:00,12.22,12.24,12.22,12.22,366000.0,10.1198,10.1363,10.1198,10.1198,366000.0
2011-03-15 10:05:00,12.22,12.24,12.19,12.2,374400.0,10.1198,10.1363,10.0949,10.1032,374400.0
2011-03-15 10:10:00,12.2,12.21,12.19,12.2,307600.0,10.1032,10.1115,10.0949,10.1032,307600.0
2011-03-15 10:15:00,12.2,12.24,12.2,12.21,320400.0,10.1032,10.1363,10.1032,10.1115,320400.0
2011-03-15 10:20:00,12.21,12.23,12.2,12.23,226400.0,10.1115,10.1281,10.1032,10.1281,226400.0
2011-03-15 10:25:00,12.23,12.23,12.22,12.23,188400.0,10.1281,10.1281,10.1198,10.1281,188400.0
2011-03-15 10:30:00,12.23,12.25,12.22,12.24,201200.0,10.1281,10.1446,10.1198,10.1363,201200.0
2011-03-15 10:35:00,12.24,12.26,12.24,12.26,156400.0,10.1363,10.1529,10.1363,10.1529,156400.0
2011-03-15 10:40:00,12.26,12.28,12.25,12.28,262000.0,10.1529,10.1695,10.1446,10.1695,262000.0
2011-03-15 10:45:00,12.28,12.29,12.26,12.28,300400.0,10.1695,10.1777,10.1529,10.1695,300400.0
2011-03-15 10:50:00,12.28,12.3,12.28,12.29,206800.0,10.1695,10.186,10.1695,10.1777,206800.0
2011-03-15 10:55:00,12.29,12.29,12.26,12.27,194800.0,10.1777,10.1777,10.1529,10.1612,194800.0
2011-03-15 11:00:00,12.27,12.27,12.23,12.26,129200.0,10.1612,10.1612,10.1281,10.1529,129200.0
2011-03-15 11:05:00,12.26,12.26,12.24,12.25,152400.0,10.1529,10.1529,10.1363,10.1446,152400.0
2011-03-15 11:10:00,12.25,12.26,12.24,12.26,158000.0,10.1446,10.1529,10.1363,10.1529,158000.0
2011-03-15 11:15:00,12.25,12.26,12.25,12.26,110000.0,10.1446,10.1529,10.1446,10.1529,110000.0
2011-03-15 11:20:00,12.27,12.3,12.27,12.28,164800.0,10.1612,10.186,10.1612,10.1695,164800.0
2011-03-15 11:25:00,12.28,12.29,12.27,12.29,178800.0,10.1695,10.1777,10.1612,10.1777,178800.0
2011-03-15 11:30:00,12.29,12.29,12.27,12.27,164800.0,10.1777,10.1777,10.1612,10.1612,164800.0
2011-03-15 11:35:00,12.27,12.3,12.27,12.3,214000.0,10.1612,10.186,10.1612,10.186,214000.0
2011-03-15 11:40:00,12.3,12.32,12.3,12.31,214400.0,10.186,10.2026,10.186,10.1943,214400.0
2011-03-15 11:45:00,12.31,12.31,12.3,12.3,103200.0,10.1943,10.1943,10.186,10.186,103200.0
2011-03-15 11:50:00,12.3,12.31,12.27,12.3,118400.0,10.186,10.1943,10.1612,10.186,118400.0
2011-03-15 11:55:00,12.3,12.32,12.3,12.31,146800.0,10.186,10.2026,10.186,10.1943,146800.0
2011-03-15 12:00:00,12.31,12.31,12.28,12.3,128800.0,10.1943,10.1943,10.1695,10.186,128800.0
2011-03-15 12:05:00,12.29,12.3,12.29,12.29,52400.0,10.1777,10.186,10.1777,10.1777,52400.0
2011-03-15 12:10:00,12.29,12.29,12.27,12.27,52000.0,10.1777,10.1777,10.1612,10.1612,52000.0
2011-03-15 12:15:00,12.27,12.28,12.27,12.27,71600.0,10.1612,10.1695,10.1612,10.1612,71600.0
2011-03-15 12:20:00,12.27,12.28,12.27,12.27,67200.0,10.1612,10.1695,10.1612,10.1612,67200.0
2011-03-15 12:25:00,12.27,12.29,12.27,12.29,79200.0,10.1612,10.1777,10.1612,10.1777,79200.0
2011-03-15 12:30:00,12.29,12.29,12.28,12.28,72400.0,10.1777,10.1777,10.1695,10.1695,72400.0
2011-03-15 12:35:00,12.28,12.28,12.26,12.26,108000.0,10.1695,10.1695,10.1529,10.1529,108000.0
2011-03-15 12:40:00,12.27,12.27,12.24,12.24,70000.0,10.1612,10.1612,10.1363,10.1363,70000.0
2011-03-15 12:45:00,12.24,12.24,12.22,12.24,116400.0,10.1363,10.1363,10.1198,10.1363,116400.0
2011-03-15 12:50:00,12.24,12.26,12.24,12.26,54000.0,10.1363,10.1529,10.1363,10.1529,54000.0
2011-03-15 12:55:00,12.26,12.26,12.25,12.26,51200.0,10.1529,10.1529,10.1446,10.1529,51200.0
2011-03-15 13:00:00,12.26,12.26,12.24,12.26,93600.0,10.1529,10.1529,10.1363,10.1529,93600.0
2011-03-15 13:05:00,12.26,12.26,12.25,12.26,75600.0,10.1529,10.1529,10.1446,10.1529,75600.0
2011-03-15 13:10:00,12.26,12.26,12.24,12.25,43600.0,10.1529,10.1529,10.1363,10.1446,43600.0
2011-03-15 13:15:00,12.25,12.25,12.22,12.23,70000.0,10.1446,10.1446,10.1198,10.1281,70000.0
2011-03-15 13:20:00,12.23,12.25,12.23,12.25,68800.0,10.1281,10.1446,10.1281,10.1446,68800.0
2011-03-15 13:25:00,12.25,12.26,12.25,12.25,83600.0,10.1446,10.1529,10.1446,10.1446,83600.0
2011-03-15 13:30:00,12.25,12.28,12.25,12.26,300000.0,10.1446,10.1695,10.1446,10.1529,300000.0
2011-03-15 13:35:00,12.26,12.26,12.25,12.25,37200.0,10.1529,10.1529,10.1446,10.1446,37200.0
2011-03-15 13:40:00,12.25,12.27,12.25,12.25,153200.0,10.1446,10.1612,10.1446,10.1446,153200.0
2011-03-15 13:45:00,12.25,12.27,12.25,12.27,120800.0,10.1446,10.1612,10.1446,10.1612,120800.0
2011-03-15 13:50:00,12.26,12.28,12.26,12.26,440400.0,10.1529,10.1695,10.1529,10.1529,440400.0
2011-03-15 13:55:00,12.26,12.26,12.24,12.25,64400.0,10.1529,10.1529,10.1363,10.1446,64400.0
2011-03-15 14:00:00,12.25,12.26,12.25,12.25,90800.0,10.1446,10.1529,10.1446,10.1446,90800.0
2011-03-15 14:05:00,12.25,12.26,12.25,12.25,61200.0,10.1446,10.1529,10.1446,10.1446,61200.0
2011-03-15 14:10:00,12.25,12.25,12.25,12.25,95200.0,10.1446,10.1446,10.1446,10.1446,95200.0
2011-03-15 14:15:00,12.25,12.25,12.2,12.21,409600.0,10.1446,10.1446,10.1032,10.1115,409600.0
2011-03-15 14:20:00,12.21,12.27,12.21,12.27,178800.0,10.1115,10.1612,10.1115,10.1612,178800.0
2011-03-15 14:25:00,12.26,12.28,12.25,12.27,82400.0,10.1529,10.1695,10.1446,10.1612,82400.0
2011-03-15 14:30:00,12.27,12.27,12.25,12.25,88000.0,10.1612,10.1612,10.1446,10.1446,88000.0
2011-03-15 14:35:00,12.25,12.27,12.25,12.26,105200.0,10.1446,10.1612,10.1446,10.1529,105200.0
2011-03-15 14:40:00,12.26,12.27,12.26,12.27,86400.0,10.1529,10.1612,10.1529,10.1612,86400.0
2011-03-15 14:45:00,12.27,12.29,12.27,12.28,97200.0,10.1612,10.1777,10.1612,10.1695,97200.0
2011-03-15 14:50:00,12.28,12.29,12.26,12.27,96800.0,10.1695,10.1777,10.1529,10.1612,96800.0
2011-03-15 14:55:00,12.27,12.28,12.26,12.26,133200.0,10.1612,10.1695,10.1529,10.1529,133200.0
2011-03-15 15:00:00,12.26,12.28,12.26,12.28,94000.0,10.1529,10.1695,10.1529,10.1695,94000.0
2011-03-15 15:05:00,12.28,12.29,12.28,12.29,148000.0,10.1695,10.1777,10.1695,10.1777,148000.0
2011-03-15 15:10:00,12.29,12.3,12.29,12.29,168000.0,10.1777,10.186,10.1777,10.1777,168000.0
2011-03-15 15:15:00,12.29,12.31,12.28,12.3,198400.0,10.1777,10.1943,10.1695,10.186,198400.0
2011-03-15 15:20:00,12.3,12.33,12.3,12.32,142800.0,10.186,10.2109,10.186,10.2026,142800.0
2011-03-15 15:25:00,12.32,12.32,12.31,12.32,95200.0,10.2026,10.2026,10.1943,10.2026,95200.0
2011-03-15 15:30:00,12.32,12.33,12.3,12.31,208400.0,10.2026,10.2109,10.186,10.1943,208400.0
2011-03-15 15:35:00,12.31,12.33,12.31,12.33,150000.0,10.1943,10.2109,10.1943,10.2109,150000.0
2011-03-15 15:40:00,12.33,12.35,12.32,12.34,434000.0,10.2109,10.2274,10.2026,10.2191,434000.0
2011-03-15 15:45:00,12.34,12.34,12.31,12.32,503600.0,10.2191,10.2191,10.1943,10.2026,503600.0
2011-03-15 15:50:00,12.31,12.32,12.3,12.31,244800.0,10.1943,10.2026,10.186,10.1943,244800.0
2011-03-15 15:55:00,12.31,12.31,12.26,12.27,701200.0,10.1943,10.1943,10.1529,10.1612,701200.0
2011-03-16 09:30:00,12.22,12.24,12.18,12.24,155200.0,10.1198,10.1363,10.0866,10.1363,155200.0
2011-03-16 09:35:00,12.24,12.26,12.24,12.26,96800.0,10.1363,10.1529,10.1363,10.1529,96800.0
2011-03-16 09:40:00,12.26,12.31,12.24,12.31,281600.0,10.1529,10.1943,10.1363,10.1943,281600.0
2011-03-16 09:45:00,12.31,12.32,12.27,12.27,171600.0,10.1943,10.2026,10.1612,10.1612,171600.0
2011-03-16 09:50:00,12.27,12.3,12.27,12.28,136000.0,10.1612,10.186,10.1612,10.1695,136000.0
2011-03-16 09:55:00,12.28,12.29,12.27,12.27,119600.0,10.1695,10.1777,10.1612,10.1612,119600.0
2011-03-16 10:00:00,12.27,12.29,12.27,12.28,151600.0,10.1612,10.1777,10.1612,10.1695,151600.0
2011-03-16 10:05:00,12.27,12.29,12.27,12.28,142800.0,10.1612,10.1777,10.1612,10.1695,142800.0
2011-03-16 10:10:00,12.28,12.29,12.27,12.29,206400.0,10.1695,10.1777,10.1612,10.1777,206400.0
2011-03-16 10:15:00,12.29,12.3,12.28,12.29,115600.0,10.1777,10.186,10.1695,10.1777,115600.0
2011-03-16 10:20:00,12.29,12.29,12.27,12.28,120400.0,10.1777,10.1777,10.1612,10.1695,120400.0
2011-03-16 10:25:00,12.28,12.29,12.27,12.29,84400.0,10.1695,10.1777,10.1612,10.1777,84400.0
2011-03-16 10:30:00,12.29,12.31,12.29,12.3,111200.0,10.1777,10.1943,10.1777,10.186,111200.0
2011-03-16 10:35:00,12.3,12.3,12.27,12.28,136000.0,10.186,10.186,10.1612,10.1695,136000.0
2011-03-16 10:40:00,12.27,12.29,12.26,12.26,112400.0,10.1612,10.1777,10.1529,10.1529,112400.0
2011-03-16 10:45:00,12.26,12.27,12.25,12.27,153600.0,10.1529,10.1612,10.1446,10.1612,153600.0
2011-03-16 10:50:00,12.27,12.28,12.26,12.27,56400.0,10.1612,10.1695,10.1529,10.1612,56400.0
2011-03-16 10:55:00,12.27,12.27,12.25,12.25,300000.0,10.1612,10.1612,10.1446,10.1446,300000.0
2011-03-16 11:00:00,12.25,12.25,12.19,12.22,656000.0,10.1446,10.1446,10.0949,10.1198,656000.0
2011-03-16 11:05:00,12.22,12.25,12.2,12.24,366400.0,10.1198,10.1446,10.1032,10.1363,366400.0
2011-03-16 11:10:00,12.25,12.26,12.22,12.25,164800.0,10.1446,10.1529,10.1198,10.1446,164800.0
2011-03-16 11:15:00,12.25,12.28,12.24,12.26,181200.0,10.1446,10.1695,10.1363,10.1529,181200.0
2011-03-16 11:20:00,12.26,12.26,12.24,12.25,102000.0,10.1529,10.1529,10.1363,10.1446,102000.0
2011-03-16 11:25:00,12.25,12.26,12.24,12.26,94000.0,10.1446,10.1529,10.1363,10.1529,94000.0
2011-03-16 11:30:00,12.26,12.28,12.26,12.27,44000.0,10.1529,10.1695,10.1529,10.1612,44000.0
2011-03-16 11:35:00,12.27,12.29,12.25,12.26,82800.0,10.1612,10.1777,10.1446,10.1529,82800.0
2011-03-16 11:40:00,12.26,12.27,12.25,12.25,203200.0,10.1529,10.1612,10.1446,10.1446,203200.0
2011-03-16 11:45:00,12.25,12.26,12.24,12.26,493200.0,10.1446,10.1529,10.1363,10.1529,493200.0
2011-03-16 11:50:00,12.26,12.26,12.25,12.25,207200.0,10.1529,10.1529,10.1446,10.1446,207200.0
2011-03-16 11:55:00,12.25,12.28,12.25,12.28,434800.0,10.1446,10.1695,10.1446,10.1695,434800.0
2011-03-16 12:00:00,12.28,12.28,12.23,12.24,333200.0,10.1695,10.1695,10.1281,10.1363,333200.0
2011-03-16 12:05:00,12.24,12.25,12.24,12.25,376000.0,10.1363,10.1446,10.1363,10.1446,376000.0
2011-03-16 12:10:00,12.25,12.26,12.22,12.23,166400.0,10.1446,10.1529,10.1198,10.1281,166400.0
2011-03-16 12:15:00,12.23,12.24,12.22,12.24,205200.0,10.1281,10.1363,10.1198,10.1363,205200.0
2011-03-16 12:20:00,12.24,12.24,12.23,12.24,128400.0,10.1363,10.1363,10.1281,10.1363,128400.0
2011-03-16 12:25:00,12.24,12.26,12.24,12.26,110400.0,10.1363,10.1529,10.1363,10.1529,110400.0
2011-03-16 12:30:00,12.26,12.27,12.25,12.25,158400.0,10.1529,10.1612,10.1446,10.1446,158400.0
2011-03-16 12:35:00,12.25,12.27,12.25,12.25,123200.0,10.1446,10.1612,10.1446,10.1446,123200.0
2011-03-16 12:40:00,12.25,12.27,12.24,12.24,148400.0,10.1446,10.1612,10.1363,10.1363,148400.0
2011-03-16 12:45:00,12.24,12.27,12.24,12.27,126000.0,10.1363,10.1612,10.1363,10.1612,126000.0
2011-03-16 12:50:00,12.26,12.27,12.26,12.26,69200.0,10.1529,10.1612,10.1529,10.1529,69200.0
2011-03-16 12:55:00,12.26,12.26,12.24,12.25,47200.0,10.1529,10.1529,10.1363,10.1446,47200.0
2011-03-16 13:00:00,12.25,12.26,12.24,12.24,96400.0,10.1446,10.1529,10.1363,10.1363,96400.0
2011-03-16 13:05:00,12.24,12.25,12.24,12.24,78400.0,10.1363,10.1446,10.1363,10.1363,78400.0
2011-03-16 13:10:00,12.24,12.24,12.22,12.22,75600.0,10.1363,10.1363,10.1198,10.1198,75600.0
2011-03-16 13:15:00,12.22,12.23,12.21,12.22,76800.0,10.1198,10.1281,10.1115,10.1198,76800.0
2011-03-16 13:20:00,12.22,12.23,12.2,12.2,77600.0,10.1198,10.1281,10.1032,10.1032,77600.0
2011-03-16 13:25:00,12.2,12.22,12.2,12.22,135200.0,10.1032,10.1198,10.1032,10.1198,135200.0
2011-03-16 13:30:00,12.22,12.22,12.21,12.22,109200.0,10.1198,10.1198,10.1115,10.1198,109200.0
2011-03-16 13:35:00,12.22,12.22,12.2,12.2,77600.0,10.1198,10.1198,10.1032,10.1032,77600.0
2011-03-16 13:40:00,12.2,12.21,12.18,12.19,119200.0,10.1032,10.1115,10.0866,10.0949,119200.0
2011-03-16 13:45:00,12.19,12.2,12.18,12.2,57200.0,10.0949,10.1032,10.0866,10.1032,57200.0
2011-03-16 13:50:00,12.2,12.2,12.18,12.19,71200.0,10.1032,10.1032,10.0866,10.0949,71200.0
2011-03-16 13:55:00,12.19,12.19,12.18,12.18,60800.0,10.0949,10.0949,10.0866,10.0866,60800.0
2011-03-16 14:00:00,12.18,12.18,12.16,12.17,151200.0,10.0866,10.0866,10.0701,10.0784,151200.0
2011-03-16 14:05:00,12.17,12.17,12.15,12.15,88400.0,10.0784,10.0784,10.0618,10.0618,88400.0
2011-03-16 14:10:00,12.15,12.15,12.11,12.13,230800.0,10.0618,10.0618,10.0287,10.0452,230800.0
2011-03-16 14:15:00,12.13,12.13,12.08,12.08,182000.0,10.0452,10.0452,10.0038,10.0038,182000.0
2011-03-16 14:20:00,12.08,12.13,12.08,12.11,174400.0,10.0038,10.0452,10.0038,10.0287,174400.0
2011-03-16 14:25:00,12.11,12.13,12.11,12.13,110000.0,10.0287,10.0452,10.0287,10.0452,110000.0
2011-03-16 14:30:00,12.12,12.13,12.11,12.12,98400.0,10.037,10.0452,10.0287,10.037,98400.0
2011-03-16 14:35:00,12.13,12.16,12.13,12.15,89600.0,10.0452,10.0701,10.0452,10.0618,89600.0
2011-03-16 14:40:00,12.15,12.19,12.15,12.16,194400.0,10.0618,10.0949,10.0618,10.0701,194400.0
2011-03-16 14:45:00,12.17,12.18,12.15,12.18,109600.0,10.0784,10.0866,10.0618,10.0866,109600.0
2011-03-16 14:50:00,12.18,12.19,12.17,12.18,73200.0,10.0866,10.0949,10.0784,10.0866,73200.0
2011-03-16 14:55:00,12.18,12.2,12.18,12.18,93200.0,10.0866,10.1032,10.0866,10.0866,93200.0
2011-03-16 15:00:00,12.18,12.21,12.17,12.19,131600.0,10.0866,10.1115,10.0784,10.0949,131600.0
2011-03-16 15:05:00,12.19,12.19,12.18,12.19,79200.0,10.0949,10.0949,10.0866,10.0949,79200.0
2011-03-16 15:10:00,12.19,12.21,12.18,12.18,124000.0,10.0949,10.1115,10.0866,10.0866,124000.0
2011-03-16 15:15:00,12.18,12.2,12.18,12.19,90000.0,10.0866,10.1032,10.0866,10.0949,90000.0
2011-03-16 15:20:00,12.19,12.21,12.18,12.19,112400.0,10.0949,10.1115,10.0866,10.0949,112400.0
2011-03-16 15:25:00,12.19,12.2,12.15,12.17,164800.0,10.0949,10.1032,10.0618,10.0784,164800.0
2011-03-16 15:30:00,12.17,12.18,12.15,12.17,173600.0,10.0784,10.0866,10.0618,10.0784,173600.0
2011-03-16 15:35:00,12.17,12.19,12.17,12.19,151600.0,10.0784,10.0949,10.0784,10.0949,151600.0
2011-03-16 15:40:00,12.19,12.21,12.18,12.2,214400.0,10.0949,10.1115,10.0866,10.1032,214400.0
2011-03-16 15:45:00,12.2,12.21,12.18,12.19,294800.0,10.1032,10.1115,10.0866,10.0949,294800.0
2011-03-16 15:50:00,12.19,12.19,12.17,12.18,516400.0,10.0949,10.0949,10.0784,10.0866,516400.0
2011-03-16 15:55:00,12.18,12.19,12.14,12.15,659600.0,10.0866,10.0949,10.0535,10.0618,659600.0
2011-03-17 09:30:00,12.29,12.34,12.28,12.3,232000.0,10.1777,10.2191,10.1695,10.186,232000.0
2011-03-17 09:35:00,12.29,12.29,12.22,12.26,218400.0,10.1777,10.1777,10.1198,10.1529,218400.0
2011-03-17 09:40:00,12.26,12.26,12.22,12.23,99600.0,10.1529,10.1529,10.1198,10.1281,99600.0
2011-03-17 09:45:00,12.23,12.23,12.2,12.22,140800.0,10.1281,10.1281,10.1032,10.1198,140800.0
2011-03-17 09:50:00,12.23,12.25,12.22,12.24,82400.0,10.1281,10.1446,10.1198,10.1363,82400.0
2011-03-17 09:55:00,12.24,12.27,12.23,12.26,122000.0,10.1363,10.1612,10.1281,10.1529,122000.0
2011-03-17 10:00:00,12.26,12.3,12.24,12.26,131200.0,10.1529,10.186,10.1363,10.1529,131200.0
2011-03-17 10:05:00,12.26,12.28,12.26,12.28,109200.0,10.1529,10.1695,10.1529,10.1695,109200.0
2011-03-17 10:10:00,12.28,12.28,12.24,12.24,110400.0,10.1695,10.1695,10.1363,10.1363,110400.0
2011-03-17 10:15:00,12.25,12.31,12.25,12.3,117200.0,10.1446,10.1943,10.1446,10.186,117200.0
2011-03-17 10:20:00,12.3,12.31,12.29,12.31,61600.0,10.186,10.1943,10.1777,10.1943,61600.0
2011-03-17 10:25:00,12.31,12.33,12.3,12.33,96000.0,10.1943,10.2109,10.186,10.2109,96000.0
2011-03-17 10:30:00,12.33,12.33,12.3,12.3,53600.0,10.2109,10.2109,10.186,10.186,53600.0
2011-03-17 10:35:00,12.3,12.3,12.27,12.27,98400.0,10.186,10.186,10.1612,10.1612,98400.0
2011-03-17 10:40:00,12.27,12.28,12.26,12.27,88400.0,10.1612,10.1695,10.1529,10.1612,88400.0
2011-03-17 10:45:00,12.27,12.27,12.25,12.25,48400.0,10.1612,10.1612,10.1446,10.1446,48400.0
2011-03-17 10:50:00,12.25,12.26,12.24,12.26,57600.0,10.1446,10.1529,10.1363,10.1529,57600.0
2011-03-17 10:55:00,12.26,12.26,12.24,12.25,55200.0,10.1529,10.1529,10.1363,10.1446,55200.0
2011-03-17 11:00:00,12.25,12.25,12.24,12.24,39600.0,10.1446,10.1446,10.1363,10.1363,39600.0
2011-03-17 11:05:00,12.24,12.26,12.24,12.24,66800.0,10.1363,10.1529,10.1363,10.1363,66800.0
2011-03-17 11:10:00,12.24,12.24,12.22,12.22,47200.0,10.1363,10.1363,10.1198,10.1198,47200.0
2011-03-17 11:15:00,12.22,12.23,12.21,12.22,81200.0,10.1198,10.1281,10.1115,10.1198,81200.0
2011-03-17 11:20:00,12.22,12.23,12.21,12.21,78800.0,10.1198,10.1281,10.1115,10.1115,78800.0
2011-03-17 11:25:00,12.21,12.21,12.2,12.21,45200.0,10.1115,10.1115,10.1032,10.1115,45200.0
2011-03-17 11:30:00,12.2,12.23,12.2,12.23,44000.0,10.1032,10.1281,10.1032,10.1281,44000.0
2011-03-17 11:35:00,12.23,12.24,12.23,12.24,98400.0,10.1281,10.1363,10.1281,10.1363,98400.0
2011-03-17 11:40:00,12.24,12.24,12.23,12.24,48000.0,10.1363,10.1363,10.1281,10.1363,48000.0
2011-03-17 11:45:00,12.24,12.24,12.21,12.22,102000.0,10.1363,10.1363,10.1115,10.1198,102000.0
2011-03-17 11:50:00,12.22,12.24,12.21,12.24,72000.0,10.1198,10.1363,10.1115,10.1363,72000.0
2011-03-17 11:55:00,12.24,12.24,12.23,12.23,51600.0,10.1363,10.1363,10.1281,10.1281,51600.0
2011-03-17 12:00:00,12.23,12.23,12.22,12.22,32000.0,10.1281,10.1281,10.1198,10.1198,32000.0
2011-03-17 12:05:00,12.23,12.24,12.23,12.24,33600.0,10.1281,10.1363,10.1281,10.1363,33600.0
2011-03-17 12:10:00,12.24,12.26,12.24,12.24,34000.0,10.1363,10.1529,10.1363,10.1363,34000.0
2011-03-17 12:15:00,12.24,12.25,12.23,12.24,41600.0,10.1363,10.1446,10.1281,10.1363,41600.0
2011-03-17 12:20:00,12.24,12.24,12.23,12.23,44800.0,10.1363,10.1363,10.1281,10.1281,44800.0
2011-03-17 12:25:00,12.23,12.24,12.23,12.23,40800.0,10.1281,10.1363,10.1281,10.1281,40800.0
2011-03-17 12:30:00,12.23,12.26,12.23,12.26,67200.0,10.1281,10.1529,10.1281,10.1529,67200.0
2011-03-17 12:35:00,12.26,12.26,12.25,12.26,26800.0,10.1529,10.1529,10.1446,10.1529,26800.0
2011-03-17 12:40:00,12.26,12.26,12.25,12.26,14800.0,10.1529,10.1529,10.1446,10.1529,14800.0
2011-03-17 12:45:00,12.26,12.26,12.24,12.24,47600.0,10.1529,10.1529,10.1363,10.1363,47600.0
2011-03-17 12:50:00,12.24,12.25,12.24,12.25,51200.0,10.1363,10.1446,10.1363,10.1446,51200.0
2011-03-17 12:55:00,12.25,12.26,12.25,12.25,19600.0,10.1446,10.1529,10.1446,10.1446,19600.0
2011-03-17 13:00:00,12.25,12.25,12.24,12.25,24800.0,10.1446,10.1446,10.1363,10.1446,24800.0
2011-03-17 13:05:00,12.25,12.26,12.25,12.26,40800.0,10.1446,10.1529,10.1446,10.1529,40800.0
2011-03-17 13:10:00,12.26,12.26,12.26,12.26,43600.0,10.1529,10.1529,10.1529,10.1529,43600.0
2011-03-17 13:15:00,12.26,12.26,12.24,12.24,50400.0,10.1529,10.1529,10.1363,10.1363,50400.0
2011-03-17 13:20:00,12.25,12.25,12.24,12.24,65600.0,10.1446,10.1446,10.1363,10.1363,65600.0
2011-03-17 13:25:00,12.24,12.24,12.21,12.21,78400.0,10.1363,10.1363,10.1115,10.1115,78400.0
2011-03-17 13:30:00,12.21,12.22,12.2,12.21,89200.0,10.1115,10.1198,10.1032,10.1115,89200.0
2011-03-17 13:35:00,12.21,12.22,12.21,12.21,51600.0,10.1115,10.1198,10.1115,10.1115,51600.0
2011-03-17 13:40:00,12.21,12.22,12.2,12.21,42800.0,10.1115,10.1198,10.1032,10.1115,42800.0
2011-03-17 13:45:00,12.21,12.21,12.18,12.19,117600.0,10.1115,10.1115,10.0866,10.0949,117600.0
2011-03-17 13:50:00,12.19,12.19,12.16,12.17,176400.0,10.0949,10.0949,10.0701,10.0784,176400.0
2011-03-17 13:55:00,12.17,12.2,12.17,12.2,106400.0,10.0784,10.1032,10.0784,10.1032,106400.0
2011-03-17 14:00:00,12.2,12.2,12.18,12.2,93600.0,10.1032,10.1032,10.0866,10.1032,93600.0
2011-03-17 14:05:00,12.21,12.21,12.2,12.2,43600.0,10.1115,10.1115,10.1032,10.1032,43600.0
2011-03-17 14:10:00,12.19,12.19,12.16,12.17,151600.0,10.0949,10.0949,10.0701,10.0784,151600.0
2011-03-17 14:15:00,12.17,12.18,12.16,12.17,96400.0,10.0784,10.0866,10.0701,10.0784,96400.0
2011-03-17 14:20:00,12.17,12.17,12.16,12.16,104400.0,10.0784,10.0784,10.0701,10.0701,104400.0
2011-03-17 14:25:00,12.17,12.18,12.16,12.18,93600.0,10.0784,10.0866,10.0701,10.0866,93600.0
2011-03-17 14:30:00,12.18,12.19,12.17,12.19,73200.0,10.0866,10.0949,10.0784,10.0949,73200.0
2011-03-17 14:35:00,12.18,12.2,12.18,12.18,83600.0,10.0866,10.1032,10.0866,10.0866,83600.0
2011-03-17 14:40:00,12.18,12.18,12.17,12.17,73200.0,10.0866,10.0866,10.0784,10.0784,73200.0
2011-03-17 14:45:00,12.17,12.19,12.17,12.18,81600.0,10.0784,10.0949,10.0784,10.0866,81600.0
2011-03-17 14:50:00,12.18,12.2,12.17,12.2,93600.0,10.0866,10.1032,10.0784,10.1032,93600.0
2011-03-17 14:55:00,12.19,12.21,12.18,12.18,153600.0,10.0949,10.1115,10.0866,10.0866,153600.0
2011-03-17 15:00:00,12.18,12.19,12.18,12.19,123200.0,10.0866,10.0949,10.0866,10.0949,123200.0
2011-03-17 15:05:00,12.19,12.19,12.18,12.18,98800.0,10.0949,10.0949,10.0866,10.0866,98800.0
2011-03-17 15:10:00,12.18,12.18,12.18,12.18,64000.0,10.0866,10.0866,10.0866,10.0866,64000.0
2011-03-17 15:15:00,12.18,12.18,12.17,12.17,100000.0,10.0866,10.0866,10.0784,10.0784,100000.0
2011-03-17 15:20:00,12.17,12.17,12.16,12.16,106800.0,10.0784,10.0784,10.0701,10.0701,106800.0
2011-03-17 15:25:00,12.16,12.16,12.15,12.15,140000.0,10.0701,10.0701,10.0618,10.0618,140000.0
2011-03-17 15:30:00,12.15,12.16,12.14,12.15,164400.0,10.0618,10.0701,10.0535,10.0618,164400.0
2011-03-17 15:35:00,12.15,12.17,12.15,12.16,155600.0,10.0618,10.0784,10.0618,10.0701,155600.0
2011-03-17 15:40:00,12.17,12.17,12.15,12.15,136800.0,10.0784,10.0784,10.0618,10.0618,136800.0
2011-03-17 15:45:00,12.16,12.19,12.16,12.18,300800.0,10.0701,10.0949,10.0701,10.0866,300800.0
2011-03-17 15:50:00,12.18,12.18,12.16,12.18,220800.0,10.0866,10.0866,10.0701,10.0866,220800.0
2011-03-17 15:55:00,12.18,12.18,12.16,12.16,422800.0,10.0866,10.0866,10.0701,10.0701,422800.0
2011-03-18 09:30:00,12.29,12.29,12.22,12.22,1467600.0,10.1777,10.1777,10.1198,10.1198,1467600.0
2011-03-18 09:35:00,12.23,12.23,12.17,12.22,116400.0,10.1281,10.1281,10.0784,10.1198,116400.0
2011-03-18 09:40:00,12.22,12.24,12.19,12.21,173600.0,10.1198,10.1363,10.0949,10.1115,173600.0
2011-03-18 09:45:00,12.21,12.22,12.18,12.18,110000.0,10.1115,10.1198,10.0866,10.0866,110000.0
2011-03-18 09:50:00,12.18,12.18,12.16,12.17,238000.0,10.0866,10.0866,10.0701,10.0784,238000.0
2011-03-18 09:55:00,12.17,12.17,12.12,12.15,170000.0,10.0784,10.0784,10.037,10.0618,170000.0
2011-03-18 10:00:00,12.15,12.16,12.13,12.13,84400.0,10.0618,10.0701,10.0452,10.0452,84400.0
2011-03-18 10:05:00,12.13,12.15,12.11,12.12,136800.0,10.0452,10.0618,10.0287,10.037,136800.0
2011-03-18 10:10:00,12.11,12.13,12.09,12.1,216400.0,10.0287,10.0452,10.0121,10.0204,216400.0
2011-03-18 10:15:00,12.1,12.12,12.09,12.12,129200.0,10.0204,10.037,10.0121,10.037,129200.0
2011-03-18 10:20:00,12.11,12.12,12.1,12.12,132400.0,10.0287,10.037,10.0204,10.037,132400.0
2011-03-18 10:25:00,12.11,12.12,12.1,12.11,286400.0,10.0287,10.037,10.0204,10.0287,286400.0
2011-03-18 10:30:00,12.11,12.12,12.09,12.12,333600.0,10.0287,10.037,10.0121,10.037,333600.0
2011-03-18 10:35:00,12.12,12.12,12.1,12.11,328000.0,10.037,10.037,10.0204,10.0287,328000.0
2011-03-18 10:40:00,12.11,12.15,12.11,12.15,113200.0,10.0287,10.0618,10.0287,10.0618,113200.0
2011-03-18 10:45:00,12.15,12.17,12.14,12.17,154400.0,10.0618,10.0784,10.0535,10.0784,154400.0
2011-03-18 10:50:00,12.17,12.17,12.16,12.16,64800.0,10.0784,10.0784,10.0701,10.0701,64800.0
2011-03-18 10:55:00,12.15,12.16,12.13,12.15,48000.0,10.0618,10.0701,10.0452,10.0618,48000.0
2011-03-18 11:00:00,12.14,12.16,12.14,12.15,80400.0,10.0535,10.0701,10.0535,10.0618,80400.0
2011-03-18 11:05:00,12.15,12.17,12.15,12.15,56400.0,10.0618,10.0784,10.0618,10.0618,56400.0
2011-03-18 11:10:00,12.15,12.18,12.15,12.17,110800.0,10.0618,10.0866,10.0618,10.0784,110800.0
2011-03-18 11:15:00,12.17,12.18,12.15,12.16,87600.0,10.0784,10.0866,10.0618,10.0701,87600.0
2011-03-18 11:20:00,12.16,12.17,12.15,12.17,64800.0,10.0701,10.0784,10.0618,10.0784,64800.0
2011-03-18 11:25:00,12.17,12.17,12.13,12.13,144000.0,10.0784,10.0784,10.0452,10.0452,144000.0
2011-03-18 11:30:00,12.13,12.15,12.13,12.14,46800.0,10.0452,10.0618,10.0452,10.0535,46800.0
2011-03-18 11:35:00,12.14,12.15,12.14,12.15,46400.0,10.0535,10.0618,10.0535,10.0618,46400.0
2011-03-18 11:40:00,12.15,12.15,12.14,12.14,54400.0,10.0618,10.0618,10.0535,10.0535,54400.0
2011-03-18 11:45:00,12.14,12.14,12.11,12.13,82400.0,10.0535,10.0535,10.0287,10.0452,82400.0
2011-03-18 11:50:00,12.13,12.14,12.13,12.14,56000.0,10.0452,10.0535,10.0452,10.0535,56000.0
2011-03-18 11:55:00,12.14,12.15,12.13,12.14,51600.0,10.0535,10.0618,10.0452,10.0535,51600.0
2011-03-18 12:00:00,12.14,12.15,12.14,12.15,57600.0,10.0535,10.0618,10.0535,10.0618,57600.0
2011-03-18 12:05:00,12.16,12.16,12.15,12.16,24800.0,10.0701,10.0701,10.0618,10.0701,24800.0
2011-03-18 12:10:00,12.16,12.16,12.13,12.13,51200.0,10.0701,10.0701,10.0452,10.0452,51200.0
2011-03-18 12:15:00,12.14,12.14,12.13,12.14,24800.0,10.0535,10.0535,10.0452,10.0535,24800.0
2011-03-18 12:20:00,12.14,12.16,12.13,12.16,64400.0,10.0535,10.0701,10.0452,10.0701,64400.0
2011-03-18 12:25:00,12.16,12.17,12.16,12.17,32400.0,10.0701,10.0784,10.0701,10.0784,32400.0
2011-03-18 12:30:00,12.17,12.17,12.15,12.15,46000.0,10.0784,10.0784,10.0618,10.0618,46000.0
2011-03-18 12:35:00,12.15,12.15,12.14,12.15,71600.0,10.0618,10.0618,10.0535,10.0618,71600.0
2011-03-18 12:40:00,12.15,12.15,12.13,12.14,27600.0,10.0618,10.0618,10.0452,10.0535,27600.0
2011-03-18 12:45:00,12.14,12.15,12.13,12.15,44000.0,10.0535,10.0618,10.0452,10.0618,44000.0
2011-03-18 12:50:00,12.15,12.15,12.14,12.14,44800.0,10.0618,10.0618,10.0535,10.0535,44800.0
2011-03-18 12:55:00,12.14,12.15,12.13,12.13,48800.0,10.0535,10.0618,10.0452,10.0452,48800.0
2011-03-18 13:00:00,12.13,12.14,12.13,12.14,38400.0,10.0452,10.0535,10.0452,10.0535,38400.0
2011-03-18 13:05:00,12.14,12.15,12.14,12.15,24000.0,10.0535,10.0618,10.0535,10.0618,24000.0
2011-03-18 13:10:00,12.15,12.16,12.15,12.15,35600.0,10.0618,10.0701,10.0618,10.0618,35600.0
2011-03-18 13:15:00,12.15,12.16,12.15,12.16,14800.0,10.0618,10.0701,10.0618,10.0701,14800.0
2011-03-18 13:20:00,12.16,12.16,12.14,12.15,78800.0,10.0701,10.0701,10.0535,10.0618,78800.0
2011-03-18 13:25:00,12.15,12.15,12.14,12.15,62000.0,10.0618,10.0618,10.0535,10.0618,62000.0
2011-03-18 13:30:00,12.15,12.15,12.14,12.15,41600.0,10.0618,10.0618,10.0535,10.0618,41600.0
2011-03-18 13:35:00,12.15,12.16,12.14,12.16,39200.0,10.0618,10.0701,10.0535,10.0701,39200.0
2011-03-18 13:40:00,12.16,12.17,12.15,12.16,37600.0,10.0701,10.0784,10.0618,10.0701,37600.0
2011-03-18 13:45:00,12.16,12.17,12.15,12.15,38800.0,10.0701,10.0784,10.0618,10.0618,38800.0
2011-03-18 13:50:00,12.15,12.17,12.15,12.16,16000.0,10.0618,10.0784,10.0618,10.0701,16000.0
2011-03-18 13:55:00,12.16,12.16,12.13,12.13,136800.0,10.0701,10.0701,10.0452,10.0452,136800.0
2011-03-18 14:00:00,12.14,12.15,12.13,12.14,52800.0,10.0535,10.0618,10.0452,10.0535,52800.0
2011-03-18 14:05:00,12.14,12.14,12.13,12.14,47200.0,10.0535,10.0535,10.0452,10.0535,47200.0
2011-03-18 14:10:00,12.13,12.14,12.12,12.13,76800.0,10.0452,10.0535,10.037,10.0452,76800.0
2011-03-18 14:15:00,12.13,12.13,12.1,12.1,58800.0,10.0452,10.0452,10.0204,10.0204,58800.0
2011-03-18 14:20:00,12.1,12.13,12.1,12.12,62800.0,10.0204,10.0452,10.0204,10.037,62800.0
2011-03-18 14:25:00,12.12,12.13,12.11,12.13,52000.0,10.037,10.0452,10.0287,10.0452,52000.0
2011-03-18 14:30:00,12.13,12.14,12.12,12.12,44400.0,10.0452,10.0535,10.037,10.037,44400.0
2011-03-18 14:35:00,12.12,12.13,12.12,12.13,72800.0,10.037,10.0452,10.037,10.0452,72800.0
2011-03-18 14:40:00,12.13,12.13,12.1,12.1,78400.0,10.0452,10.0452,10.0204,10.0204,78400.0
2011-03-18 14:45:00,12.1,12.11,12.1,12.11,100000.0,10.0204,10.0287,10.0204,10.0287,100000.0
2011-03-18 14:50:00,12.11,12.11,12.09,12.1,188400.0,10.0287,10.0287,10.0121,10.0204,188400.0
2011-03-18 14:55:00,12.09,12.1,12.06,12.08,158400.0,10.0121,10.0204,9.9873,10.0038,158400.0
2011-03-18 15:00:00,12.08,12.08,12.07,12.08,95600.0,10.0038,10.0038,9.9956,10.0038,95600.0
2011-03-18 15:05:00,12.08,12.1,12.08,12.1,128400.0,10.0038,10.0204,10.0038,10.0204,128400.0
2011-03-18 15:10:00,12.1,12.1,12.08,12.09,148400.0,10.0204,10.0204,10.0038,10.0121,148400.0
2011-03-18 15:15:00,12.09,12.11,12.08,12.11,98800.0,10.0121,10.0287,10.0038,10.0287,98800.0
2011-03-18 15:20:00,12.11,12.12,12.1,12.1,213600.0,10.0287,10.037,10.0204,10.0204,213600.0
2011-03-18 15:25:00,12.1,12.11,12.1,12.1,128400.0,10.0204,10.0287,10.0204,10.0204,128400.0
2011-03-18 15:30:00,12.1,12.13,12.1,12.13,149600.0,10.0204,10.0452,10.0204,10.0452,149600.0
2011-03-18 15:35:00,12.13,12.13,12.11,12.12,156400.0,10.0452,10.0452,10.0287,10.037,156400.0
2011-03-18 15:40:00,12.12,12.13,12.11,12.11,240400.0,10.037,10.0452,10.0287,10.0287,240400.0
2011-03-18 15:45:00,12.11,12.15,12.11,12.15,688000.0,10.0287,10.0618,10.0287,10.0618,688000.0
2011-03-18 15:50:00,12.15,12.17,12.15,12.16,435600.0,10.0618,10.0784,10.0618,10.0701,435600.0
2011-03-18 15:55:00,12.16,12.18,12.15,12.16,1082000.0,10.0701,10.0866,10.0618,10.0701,1082000.0
2011-03-21 09:30:00,12.26,12.28,12.23,12.24,198400.0,10.1529,10.1695,10.1281,10.1363,198400.0
2011-03-21 09:35:00,12.24,12.26,12.2,12.2,139600.0,10.1363,10.1529,10.1032,10.1032,139600.0
2011-03-21 09:40:00,12.21,12.21,12.15,12.15,171200.0,10.1115,10.1115,10.0618,10.0618,171200.0
2011-03-21 09:45:00,12.16,12.21,12.16,12.18,115600.0,10.0701,10.1115,10.0701,10.0866,115600.0
2011-03-21 09:50:00,12.18,12.19,12.15,12.16,157600.0,10.0866,10.0949,10.0618,10.0701,157600.0
2011-03-21 09:55:00,12.17,12.18,12.17,12.18,75600.0,10.0784,10.0866,10.0784,10.0866,75600.0
2011-03-21 10:00:00,12.18,12.19,12.15,12.18,107200.0,10.0866,10.0949,10.0618,10.0866,107200.0
2011-03-21 10:05:00,12.18,12.24,12.17,12.22,158800.0,10.0866,10.1363,10.0784,10.1198,158800.0
2011-03-21 10:10:00,12.22,12.24,12.22,12.22,98400.0,10.1198,10.1363,10.1198,10.1198,98400.0
2011-03-21 10:15:00,12.22,12.24,12.22,12.24,81200.0,10.1198,10.1363,10.1198,10.1363,81200.0
2011-03-21 10:20:00,12.24,12.26,12.24,12.24,82000.0,10.1363,10.1529,10.1363,10.1363,82000.0
2011-03-21 10:25:00,12.24,12.26,12.23,12.26,60000.0,10.1363,10.1529,10.1281,10.1529,60000.0
2011-03-21 10:30:00,12.26,12.28,12.25,12.28,87600.0,10.1529,10.1695,10.1446,10.1695,87600.0
2011-03-21 10:35:00,12.28,12.29,12.28,12.28,113600.0,10.1695,10.1777,10.1695,10.1695,113600.0
2011-03-21 10:40:00,12.28,12.29,12.27,12.28,152000.0,10.1695,10.1777,10.1612,10.1695,152000.0
2011-03-21 10:45:00,12.28,12.28,12.27,12.28,110400.0,10.1695,10.1695,10.1612,10.1695,110400.0
2011-03-21 10:50:00,12.28,12.29,12.28,12.28,115600.0,10.1695,10.1777,10.1695,10.1695,115600.0
2011-03-21 10:55:00,12.28,12.3,12.28,12.28,61200.0,10.1695,10.186,10.1695,10.1695,61200.0
2011-03-21 11:00:00,12.28,12.31,12.27,12.31,169200.0,10.1695,10.1943,10.1612,10.1943,169200.0
2011-03-21 11:05:00,12.31,12.31,12.29,12.3,219200.0,10.1943,10.1943,10.1777,10.186,219200.0
2011-03-21 11:10:00,12.3,12.31,12.29,12.29,32000.0,10.186,10.1943,10.1777,10.1777,32000.0
2011-03-21 11:15:00,12.29,12.29,12.28,12.28,59600.0,10.1777,10.1777,10.1695,10.1695,59600.0
2011-03-21 11:20:00,12.28,12.28,12.26,12.26,42800.0,10.1695,10.1695,10.1529,10.1529,42800.0
2011-03-21 11:25:00,12.26,12.27,12.26,12.27,20000.0,10.1529,10.1612,10.1529,10.1612,20000.0
2011-03-21 11:30:00,12.27,12.27,12.26,12.26,54400.0,10.1612,10.1612,10.1529,10.1529,54400.0
2011-03-21 11:35:00,12.27,12.27,12.26,12.26,48400.0,10.1612,10.1612,10.1529,10.1529,48400.0
2011-03-21 11:40:00,12.26,12.27,12.25,12.26,56400.0,10.1529,10.1612,10.1446,10.1529,56400.0
2011-03-21 11:45:00,12.26,12.28,12.26,12.28,53200.0,10.1529,10.1695,10.1529,10.1695,53200.0
2011-03-21 11:50:00,12.28,12.28,12.27,12.27,51200.0,10.1695,10.1695,10.1612,10.1612,51200.0
2011-03-21 11:55:00,12.28,12.28,12.28,12.28,38400.0,10.1695,10.1695,10.1695,10.1695,38400.0
2011-03-21 12:00:00,12.28,12.28,12.27,12.28,42000.0,10.1695,10.1695,10.1612,10.1695,42000.0
2011-03-21 12:05:00,12.28,12.29,12.28,12.29,35600.0,10.1695,10.1777,10.1695,10.1777,35600.0
2011-03-21 12:10:00,12.29,12.29,12.27,12.28,68400.0,10.1777,10.1777,10.1612,10.1695,68400.0
2011-03-21 12:15:00,12.28,12.28,12.27,12.28,39600.0,10.1695,10.1695,10.1612,10.1695,39600.0
2011-03-21 12:20:00,12.28,12.29,12.28,12.28,44400.0,10.1695,10.1777,10.1695,10.1695,44400.0
2011-03-21 12:25:00,12.28,12.29,12.28,12.28,144800.0,10.1695,10.1777,10.1695,10.1695,144800.0
2011-03-21 12:30:00,12.29,12.31,12.29,12.31,131600.0,10.1777,10.1943,10.1777,10.1943,131600.0
2011-03-21 12:35:00,12.31,12.32,12.3,12.31,72400.0,10.1943,10.2026,10.186,10.1943,72400.0
2011-03-21 12:40:00,12.31,12.31,12.3,12.31,37200.0,10.1943,10.1943,10.186,10.1943,37200.0
2011-03-21 12:45:00,12.3,12.31,12.3,12.31,143600.0,10.186,10.1943,10.186,10.1943,143600.0
2011-03-21 12:50:00,12.31,12.32,12.31,12.32,84800.0,10.1943,10.2026,10.1943,10.2026,84800.0
2011-03-21 12:55:00,12.32,12.33,12.31,12.31,67200.0,10.2026,10.2109,10.1943,10.1943,67200.0
2011-03-21 13:00:00,12.31,12.33,12.31,12.31,106800.0,10.1943,10.2109,10.1943,10.1943,106800.0
2011-03-21 13:05:00,12.31,12.32,12.31,12.32,58000.0,10.1943,10.2026,10.1943,10.2026,58000.0
2011-03-21 13:10:00,12.31,12.32,12.31,12.31,60800.0,10.1943,10.2026,10.1943,10.1943,60800.0
2011-03-21 13:15:00,12.31,12.31,12.3,12.3,53200.0,10.1943,10.1943,10.186,10.186,53200.0
2011-03-21 13:20:00,12.31,12.31,12.3,12.31,90000.0,10.1943,10.1943,10.186,10.1943,90000.0
2011-03-21 13:25:00,12.31,12.31,12.3,12.31,104400.0,10.1943,10.1943,10.186,10.1943,104400.0
2011-03-21 13:30:00,12.31,12.31,12.3,12.3,69600.0,10.1943,10.1943,10.186,10.186,69600.0
2011-03-21 13:35:00,12.3,12.31,12.3,12.31,38800.0,10.186,10.1943,10.186,10.1943,38800.0
2011-03-21 13:40:00,12.31,12.31,12.3,12.3,31200.0,10.1943,10.1943,10.186,10.186,31200.0
2011-03-21 13:45:00,12.3,12.32,12.3,12.31,76800.0,10.186,10.2026,10.186,10.1943,76800.0
2011-03-21 13:50:00,12.31,12.31,12.31,12.31,29200.0,10.1943,10.1943,10.1943,10.1943,29200.0
2011-03-21 13:55:00,12.31,12.33,12.31,12.32,51200.0,10.1943,10.2109,10.1943,10.2026,51200.0
2011-03-21 14:00:00,12.32,12.33,12.32,12.33,71200.0,10.2026,10.2109,10.2026,10.2109,71200.0
2011-03-21 14:05:00,12.33,12.33,12.31,12.31,132400.0,10.2109,10.2109,10.1943,10.1943,132400.0
2011-03-21 14:10:00,12.32,12.33,12.31,12.32,183600.0,10.2026,10.2109,10.1943,10.2026,183600.0
2011-03-21 14:15:00,12.33,12.33,12.32,12.33,49600.0,10.2109,10.2109,10.2026,10.2109,49600.0
2011-03-21 14:20:00,12.33,12.33,12.32,12.32,92800.0,10.2109,10.2109,10.2026,10.2026,92800.0
2011-03-21 14:25:00,12.32,12.33,12.32,12.32,65200.0,10.2026,10.2109,10.2026,10.2026,65200.0
2011-03-21 14:30:00,12.32,12.33,12.32,12.33,68400.0,10.2026,10.2109,10.2026,10.2109,68400.0
2011-03-21 14:35:00,12.33,12.33,12.32,12.33,140400.0,10.2109,10.2109,10.2026,10.2109,140400.0
2011-03-21 14:40:00,12.33,12.33,12.32,12.32,57600.0,10.2109,10.2109,10.2026,10.2026,57600.0
2011-03-21 14:45:00,12.32,12.33,12.31,12.32,110400.0,10.2026,10.2109,10.1943,10.2026,110400.0
2011-03-21 14:50:00,12.32,12.32,12.31,12.31,259600.0,10.2026,10.2026,10.1943,10.1943,259600.0
2011-03-21 14:55:00,12.31,12.32,12.31,12.31,87600.0,10.1943,10.2026,10.1943,10.1943,87600.0
2011-03-21 15:00:00,12.31,12.32,12.31,12.32,112400.0,10.1943,10.2026,10.1943,10.2026,112400.0
2011-03-21 15:05:00,12.32,12.33,12.32,12.33,122800.0,10.2026,10.2109,10.2026,10.2109,122800.0
2011-03-21 15:10:00,12.33,12.33,12.32,12.32,100800.0,10.2109,10.2109,10.2026,10.2026,100800.0
2011-03-21 15:15:00,12.32,12.32,12.31,12.32,60400.0,10.2026,10.2026,10.1943,10.2026,60400.0
2011-03-21 15:20:00,12.31,12.31,12.3,12.31,105600.0,10.1943,10.1943,10.186,10.1943,105600.0
2011-03-21 15:25:00,12.3,12.31,12.3,12.31,72800.0,10.186,10.1943,10.186,10.1943,72800.0
2011-03-21 15:30:00,12.31,12.31,12.3,12.31,83600.0,10.1943,10.1943,10.186,10.1943,83600.0
2011-03-21 15:35:00,12.31,12.31,12.3,12.31,150800.0,10.1943,10.1943,10.186,10.1943,150800.0
2011-03-21 15:40:00,12.31,12.31,12.31,12.31,184000.0,10.1943,10.1943,10.1943,10.1943,184000.0
2011-03-21 15:45:00,12.31,12.33,12.31,12.32,287200.0,10.1943,10.2109,10.1943,10.2026,287200.0
2011-03-21 15:50:00,12.32,12.32,12.31,12.32,331200.0,10.2026,10.2026,10.1943,10.2026,331200.0
2011-03-21 15:55:00,12.31,12.32,12.31,12.31,607200.0,10.1943,10.2026,10.1943,10.1943,607200.0
2011-03-22 09:30:00,12.34,12.35,12.29,12.35,334800.0,10.2191,10.2274,10.1777,10.2274,334800.0
2011-03-22 09:35:00,12.35,12.37,12.35,12.37,176000.0,10.2274,10.244,10.2274,10.244,176000.0
2011-03-22 09:40:00,12.37,12.37,12.34,12.35,223600.0,10.244,10.244,10.2191,10.2274,223600.0
2011-03-22 09:45:00,12.35,12.35,12.31,12.32,168400.0,10.2274,10.2274,10.1943,10.2026,168400.0
2011-03-22 09:50:00,12.32,12.34,12.32,12.34,112400.0,10.2026,10.2191,10.2026,10.2191,112400.0
2011-03-22 09:55:00,12.34,12.34,12.33,12.33,104000.0,10.2191,10.2191,10.2109,10.2109,104000.0
2011-03-22 10:00:00,12.33,12.37,12.33,12.37,158400.0,10.2109,10.244,10.2109,10.244,158400.0
2011-03-22 10:05:00,12.37,12.39,12.37,12.39,130800.0,10.244,10.2606,10.244,10.2606,130800.0
2011-03-22 10:10:00,12.39,12.39,12.34,12.34,166800.0,10.2606,10.2606,10.2191,10.2191,166800.0
2011-03-22 10:15:00,12.34,12.36,12.33,12.36,117200.0,10.2191,10.2357,10.2109,10.2357,117200.0
2011-03-22 10:20:00,12.36,12.37,12.35,12.36,76000.0,10.2357,10.244,10.2274,10.2357,76000.0
2011-03-22 10:25:00,12.36,12.37,12.36,12.36,52000.0,10.2357,10.244,10.2357,10.2357,52000.0
2011-03-22 10:30:00,12.36,12.37,12.34,12.35,109600.0,10.2357,10.244,10.2191,10.2274,109600.0
2011-03-22 10:35:00,12.35,12.36,12.35,12.36,74000.0,10.2274,10.2357,10.2274,10.2357,74000.0
2011-03-22 10:40:00,12.36,12.36,12.34,12.34,120400.0,10.2357,10.2357,10.2191,10.2191,120400.0
2011-03-22 10:45:00,12.34,12.34,12.32,12.34,117200.0,10.2191,10.2191,10.2026,10.2191,117200.0
2011-03-22 10:50:00,12.34,12.34,12.33,12.34,114400.0,10.2191,10.2191,10.2109,10.2191,114400.0
2011-03-22 10:55:00,12.34,12.34,12.32,12.32,109200.0,10.2191,10.2191,10.2026,10.2026,109200.0
2011-03-22 11:00:00,12.31,12.33,12.31,12.32,74000.0,10.1943,10.2109,10.1943,10.2026,74000.0
2011-03-22 11:05:00,12.32,12.32,12.3,12.3,98400.0,10.2026,10.2026,10.186,10.186,98400.0
2011-03-22 11:10:00,12.31,12.31,12.3,12.31,120800.0,10.1943,10.1943,10.186,10.1943,120800.0
2011-03-22 11:15:00,12.31,12.32,12.31,12.32,172800.0,10.1943,10.2026,10.1943,10.2026,172800.0
2011-03-22 11:20:00,12.32,12.33,12.31,12.33,405600.0,10.2026,10.2109,10.1943,10.2109,405600.0
2011-03-22 11:25:00,12.33,12.35,12.33,12.35,46400.0,10.2109,10.2274,10.2109,10.2274,46400.0
2011-03-22 11:30:00,12.34,12.34,12.31,12.31,47600.0,10.2191,10.2191,10.1943,10.1943,47600.0
2011-03-22 11:35:00,12.31,12.33,12.31,12.31,64800.0,10.1943,10.2109,10.1943,10.1943,64800.0
2011-03-22 11:40:00,12.31,12.31,12.31,12.31,44800.0,10.1943,10.1943,10.1943,10.1943,44800.0
2011-03-22 11:45:00,12.31,12.32,12.31,12.31,54800.0,10.1943,10.2026,10.1943,10.1943,54800.0
2011-03-22 11:50:00,12.31,12.33,12.31,12.32,101200.0,10.1943,10.2109,10.1943,10.2026,101200.0
2011-03-22 11:55:00,12.32,12.32,12.32,12.32,44800.0,10.2026,10.2026,10.2026,10.2026,44800.0
2011-03-22 12:00:00,12.32,12.32,12.3,12.31,87200.0,10.2026,10.2026,10.186,10.1943,87200.0
2011-03-22 12:05:00,12.31,12.32,12.31,12.31,70800.0,10.1943,10.2026,10.1943,10.1943,70800.0
2011-03-22 12:10:00,12.31,12.31,12.31,12.31,70800.0,10.1943,10.1943,10.1943,10.1943,70800.0
2011-03-22 12:15:00,12.31,12.32,12.31,12.31,115200.0,10.1943,10.2026,10.1943,10.1943,115200.0
2011-03-22 12:20:00,12.31,12.31,12.31,12.31,22000.0,10.1943,10.1943,10.1943,10.1943,22000.0
2011-03-22 12:25:00,12.31,12.32,12.3,12.3,214400.0,10.1943,10.2026,10.186,10.186,214400.0
2011-03-22 12:30:00,12.3,12.3,12.3,12.3,76400.0,10.186,10.186,10.186,10.186,76400.0
2011-03-22 12:35:00,12.3,12.31,12.3,12.31,67600.0,10.186,10.1943,10.186,10.1943,67600.0
2011-03-22 12:40:00,12.31,12.31,12.31,12.31,28000.0,10.1943,10.1943,10.1943,10.1943,28000.0
2011-03-22 12:45:00,12.31,12.32,12.31,12.32,37600.0,10.1943,10.2026,10.1943,10.2026,37600.0
2011-03-22 12:50:00,12.32,12.32,12.31,12.31,153200.0,10.2026,10.2026,10.1943,10.1943,153200.0
2011-03-22 12:55:00,12.31,12.32,12.31,12.32,32800.0,10.1943,10.2026,10.1943,10.2026,32800.0
2011-03-22 13:00:00,12.32,12.32,12.31,12.31,55200.0,10.2026,10.2026,10.1943,10.1943,55200.0
2011-03-22 13:05:00,12.31,12.31,12.31,12.31,40400.0,10.1943,10.1943,10.1943,10.1943,40400.0
2011-03-22 13:10:00,12.31,12.31,12.31,12.31,42400.0,10.1943,10.1943,10.1943,10.1943,42400.0
2011-03-22 13:15:00,12.31,12.31,12.31,12.31,49200.0,10.1943,10.1943,10.1943,10.1943,49200.0
2011-03-22 13:20:00,12.31,12.31,12.31,12.31,110000.0,10.1943,10.1943,10.1943,10.1943,110000.0
2011-03-22 13:25:00,12.31,12.31,12.31,12.31,89200.0,10.1943,10.1943,10.1943,10.1943,89200.0
2011-03-22 13:30:00,12.31,12.31,12.3,12.31,63200.0,10.1943,10.1943,10.186,10.1943,63200.0
2011-03-22 13:35:00,12.31,12.32,12.31,12.31,38400.0,10.1943,10.2026,10.1943,10.1943,38400.0
2011-03-22 13:40:00,12.3,12.31,12.3,12.3,24800.0,10.186,10.1943,10.186,10.186,24800.0
2011-03-22 13:45:00,12.3,12.31,12.3,12.31,36400.0,10.186,10.1943,10.186,10.1943,36400.0
2011-03-22 13:50:00,12.31,12.32,12.31,12.31,50400.0,10.1943,10.2026,10.1943,10.1943,50400.0
2011-03-22 13:55:00,12.31,12.32,12.31,12.31,66400.0,10.1943,10.2026,10.1943,10.1943,66400.0
2011-03-22 14:00:00,12.31,12.31,12.31,12.31,51600.0,10.1943,10.1943,10.1943,10.1943,51600.0
2011-03-22 14:05:00,12.31,12.31,12.29,12.29,144800.0,10.1943,10.1943,10.1777,10.1777,144800.0
2011-03-22 14:10:00,12.29,12.3,12.28,12.29,56800.0,10.1777,10.186,10.1695,10.1777,56800.0
2011-03-22 14:15:00,12.29,12.29,12.27,12.27,95200.0,10.1777,10.1777,10.1612,10.1612,95200.0
2011-03-22 14:20:00,12.27,12.27,12.26,12.27,134000.0,10.1612,10.1612,10.1529,10.1612,134000.0
2011-03-22 14:25:00,12.27,12.27,12.26,12.26,88800.0,10.1612,10.1612,10.1529,10.1529,88800.0
2011-03-22 14:30:00,12.26,12.28,12.26,12.28,52400.0,10.1529,10.1695,10.1529,10.1695,52400.0
2011-03-22 14:35:00,12.28,12.28,12.27,12.28,44800.0,10.1695,10.1695,10.1612,10.1695,44800.0
2011-03-22 14:40:00,12.28,12.29,12.27,12.28,228800.0,10.1695,10.1777,10.1612,10.1695,228800.0
2011-03-22 14:45:00,12.28,12.29,12.28,12.28,148000.0,10.1695,10.1777,10.1695,10.1695,148000.0
2011-03-22 14:50:00,12.28,12.28,12.26,12.27,106000.0,10.1695,10.1695,10.1529,10.1612,106000.0
2011-03-22 14:55:00,12.27,12.27,12.26,12.26,141600.0,10.1612,10.1612,10.1529,10.1529,141600.0
2011-03-22 15:00:00,12.26,12.27,12.25,12.25,102400.0,10.1529,10.1612,10.1446,10.1446,102400.0
2011-03-22 15:05:00,12.25,12.26,12.25,12.26,56400.0,10.1446,10.1529,10.1446,10.1529,56400.0
2011-03-22 15:10:00,12.26,12.27,12.25,12.26,106400.0,10.1529,10.1612,10.1446,10.1529,106400.0
2011-03-22 15:15:00,12.26,12.26,12.24,12.25,90400.0,10.1529,10.1529,10.1363,10.1446,90400.0
2011-03-22 15:20:00,12.25,12.25,12.24,12.24,106800.0,10.1446,10.1446,10.1363,10.1363,106800.0
2011-03-22 15:25:00,12.24,12.25,12.24,12.24,146400.0,10.1363,10.1446,10.1363,10.1363,146400.0
2011-03-22 15:30:00,12.24,12.26,12.24,12.25,98800.0,10.1363,10.1529,10.1363,10.1446,98800.0
2011-03-22 15:35:00,12.25,12.26,12.24,12.24,193600.0,10.1446,10.1529,10.1363,10.1363,193600.0
2011-03-22 15:40:00,12.25,12.25,12.24,12.24,153200.0,10.1446,10.1446,10.1363,10.1363,153200.0
2011-03-22 15:45:00,12.24,12.24,12.24,12.24,289200.0,10.1363,10.1363,10.1363,10.1363,289200.0
2011-03-22 15:50:00,12.24,12.24,12.22,12.23,196000.0,10.1363,10.1363,10.1198,10.1281,196000.0
2011-03-22 15:55:00,12.23,12.23,12.21,12.21,664800.0,10.1281,10.1281,10.1115,10.1115,664800.0
2011-03-23 09:30:00,12.2,12.2,12.14,12.16,161200.0,10.1032,10.1032,10.0535,10.0701,161200.0
2011-03-23 09:35:00,12.16,12.21,12.15,12.2,111200.0,10.0701,10.1115,10.0618,10.1032,111200.0
2011-03-23 09:40:00,12.2,12.2,12.18,12.19,198400.0,10.1032,10.1032,10.0866,10.0949,198400.0
2011-03-23 09:45:00,12.2,12.22,12.19,12.21,94000.0,10.1032,10.1198,10.0949,10.1115,94000.0
2011-03-23 09:50:00,12.21,12.22,12.2,12.2,64000.0,10.1115,10.1198,10.1032,10.1032,64000.0
2011-03-23 09:55:00,12.2,12.25,12.2,12.22,92000.0,10.1032,10.1446,10.1032,10.1198,92000.0
2011-03-23 10:00:00,12.22,12.22,12.16,12.17,217200.0,10.1198,10.1198,10.0701,10.0784,217200.0
2011-03-23 10:05:00,12.17,12.19,12.15,12.18,159200.0,10.0784,10.0949,10.0618,10.0866,159200.0
2011-03-23 10:10:00,12.18,12.19,12.15,12.18,103600.0,10.0866,10.0949,10.0618,10.0866,103600.0
2011-03-23 10:15:00,12.18,12.19,12.16,12.19,62000.0,10.0866,10.0949,10.0701,10.0949,62000.0
2011-03-23 10:20:00,12.18,12.2,12.18,12.2,31200.0,10.0866,10.1032,10.0866,10.1032,31200.0
2011-03-23 10:25:00,12.2,12.2,12.18,12.2,55200.0,10.1032,10.1032,10.0866,10.1032,55200.0
2011-03-23 10:30:00,12.2,12.2,12.17,12.17,44800.0,10.1032,10.1032,10.0784,10.0784,44800.0
2011-03-23 10:35:00,12.17,12.2,12.17,12.2,72800.0,10.0784,10.1032,10.0784,10.1032,72800.0
2011-03-23 10:40:00,12.19,12.21,12.19,12.19,102800.0,10.0949,10.1115,10.0949,10.0949,102800.0
2011-03-23 10:45:00,12.19,12.2,12.17,12.18,82000.0,10.0949,10.1032,10.0784,10.0866,82000.0
2011-03-23 10:50:00,12.18,12.18,12.16,12.18,147200.0,10.0866,10.0866,10.0701,10.0866,147200.0
2011-03-23 10:55:00,12.18,12.18,12.16,12.17,38400.0,10.0866,10.0866,10.0701,10.0784,38400.0
2011-03-23 11:00:00,12.17,12.19,12.17,12.19,60000.0,10.0784,10.0949,10.0784,10.0949,60000.0
2011-03-23 11:05:00,12.19,12.2,12.19,12.2,41600.0,10.0949,10.1032,10.0949,10.1032,41600.0
2011-03-23 11:10:00,12.2,12.22,12.2,12.21,65200.0,10.1032,10.1198,10.1032,10.1115,65200.0
2011-03-23 11:15:00,12.21,12.22,12.2,12.2,115600.0,10.1115,10.1198,10.1032,10.1032,115600.0
2011-03-23 11:20:00,12.2,12.2,12.19,12.19,89200.0,10.1032,10.1032,10.0949,10.0949,89200.0
2011-03-23 11:25:00,12.2,12.22,12.19,12.21,97200.0,10.1032,10.1198,10.0949,10.1115,97200.0
2011-03-23 11:30:00,12.22,12.24,12.22,12.23,69600.0,10.1198,10.1363,10.1198,10.1281,69600.0
2011-03-23 11:35:00,12.24,12.25,12.22,12.23,110800.0,10.1363,10.1446,10.1198,10.1281,110800.0
2011-03-23 11:40:00,12.23,12.24,12.23,12.24,114400.0,10.1281,10.1363,10.1281,10.1363,114400.0
2011-03-23 11:45:00,12.24,12.27,12.24,12.26,67600.0,10.1363,10.1612,10.1363,10.1529,67600.0
2011-03-23 11:50:00,12.26,12.26,12.25,12.25,57200.0,10.1529,10.1529,10.1446,10.1446,57200.0
2011-03-23 11:55:00,12.25,12.26,12.24,12.25,83600.0,10.1446,10.1529,10.1363,10.1446,83600.0
2011-03-23 12:00:00,12.25,12.27,12.25,12.27,106800.0,10.1446,10.1612,10.1446,10.1612,106800.0
2011-03-23 12:05:00,12.27,12.28,12.26,12.27,58400.0,10.1612,10.1695,10.1529,10.1612,58400.0
2011-03-23 12:10:00,12.27,12.27,12.26,12.26,25600.0,10.1612,10.1612,10.1529,10.1529,25600.0
2011-03-23 12:15:00,12.26,12.27,12.26,12.27,38800.0,10.1529,10.1612,10.1529,10.1612,38800.0
2011-03-23 12:20:00,12.27,12.29,12.27,12.29,76000.0,10.1612,10.1777,10.1612,10.1777,76000.0
2011-03-23 12:25:00,12.29,12.34,12.28,12.31,268000.0,10.1777,10.2191,10.1695,10.1943,268000.0
2011-03-23 12:30:00,12.31,12.32,12.3,12.3,152800.0,10.1943,10.2026,10.186,10.186,152800.0
2011-03-23 12:35:00,12.3,12.3,12.28,12.29,52000.0,10.186,10.186,10.1695,10.1777,52000.0
2011-03-23 12:40:00,12.29,12.31,12.29,12.3,42000.0,10.1777,10.1943,10.1777,10.186,42000.0
2011-03-23 12:45:00,12.3,12.31,12.29,12.31,55600.0,10.186,10.1943,10.1777,10.1943,55600.0
2011-03-23 12:50:00,12.31,12.31,12.3,12.31,91600.0,10.1943,10.1943,10.186,10.1943,91600.0
2011-03-23 12:55:00,12.31,12.32,12.3,12.31,45600.0,10.1943,10.2026,10.186,10.1943,45600.0
2011-03-23 13:00:00,12.31,12.32,12.31,12.31,54400.0,10.1943,10.2026,10.1943,10.1943,54400.0
2011-03-23 13:05:00,12.31,12.32,12.31,12.31,39200.0,10.1943,10.2026,10.1943,10.1943,39200.0
2011-03-23 13:10:00,12.31,12.31,12.31,12.31,22800.0,10.1943,10.1943,10.1943,10.1943,22800.0
2011-03-23 13:15:00,12.31,12.33,12.31,12.31,53200.0,10.1943,10.2109,10.1943,10.1943,53200.0
2011-03-23 13:20:00,12.31,12.31,12.3,12.31,22000.0,10.1943,10.1943,10.186,10.1943,22000.0
2011-03-23 13:25:00,12.31,12.32,12.3,12.32,49200.0,10.1943,10.2026,10.186,10.2026,49200.0
2011-03-23 13:30:00,12.32,12.34,12.31,12.34,50800.0,10.2026,10.2191,10.1943,10.2191,50800.0
2011-03-23 13:35:00,12.34,12.34,12.33,12.34,96400.0,10.2191,10.2191,10.2109,10.2191,96400.0
2011-03-23 13:40:00,12.34,12.35,12.34,12.35,54400.0,10.2191,10.2274,10.2191,10.2274,54400.0
2011-03-23 13:45:00,12.35,12.35,12.34,12.35,61200.0,10.2274,10.2274,10.2191,10.2274,61200.0
2011-03-23 13:50:00,12.35,12.36,12.35,12.36,69200.0,10.2274,10.2357,10.2274,10.2357,69200.0
2011-03-23 13:55:00,12.36,12.37,12.36,12.37,53600.0,10.2357,10.244,10.2357,10.244,53600.0
2011-03-23 14:00:00,12.37,12.37,12.36,12.36,100400.0,10.244,10.244,10.2357,10.2357,100400.0
2011-03-23 14:05:00,12.36,12.38,12.36,12.38,60400.0,10.2357,10.2523,10.2357,10.2523,60400.0
2011-03-23 14:10:00,12.38,12.38,12.37,12.38,67200.0,10.2523,10.2523,10.244,10.2523,67200.0
2011-03-23 14:15:00,12.38,12.38,12.37,12.38,64000.0,10.2523,10.2523,10.244,10.2523,64000.0
2011-03-23 14:20:00,12.38,12.38,12.37,12.38,79200.0,10.2523,10.2523,10.244,10.2523,79200.0
2011-03-23 14:25:00,12.38,12.4,12.38,12.4,122000.0,10.2523,10.2688,10.2523,10.2688,122000.0
2011-03-23 14:30:00,12.4,12.4,12.38,12.38,44400.0,10.2688,10.2688,10.2523,10.2523,44400.0
2011-03-23 14:35:00,12.38,12.38,12.38,12.38,36400.0,10.2523,10.2523,10.2523,10.2523,36400.0
2011-03-23 14:40:00,12.38,12.39,12.38,12.39,70000.0,10.2523,10.2606,10.2523,10.2606,70000.0
2011-03-23 14:45:00,12.39,12.39,12.39,12.39,96800.0,10.2606,10.2606,10.2606,10.2606,96800.0
2011-03-23 14:50:00,12.39,12.4,12.38,12.39,223600.0,10.2606,10.2688,10.2523,10.2606,223600.0
2011-03-23 14:55:00,12.39,12.4,12.38,12.39,122800.0,10.2606,10.2688,10.2523,10.2606,122800.0
2011-03-23 15:00:00,12.39,12.39,12.38,12.38,127200.0,10.2606,10.2606,10.2523,10.2523,127200.0
2011-03-23 15:05:00,12.38,12.38,12.38,12.38,130000.0,10.2523,10.2523,10.2523,10.2523,130000.0
2011-03-23 15:10:00,12.38,12.39,12.38,12.39,97200.0,10.2523,10.2606,10.2523,10.2606,97200.0
2011-03-23 15:15:00,12.39,12.4,12.38,12.39,136400.0,10.2606,10.2688,10.2523,10.2606,136400.0
2011-03-23 15:20:00,12.39,12.4,12.38,12.4,184400.0,10.2606,10.2688,10.2523,10.2688,184400.0
2011-03-23 15:25:00,12.4,12.42,12.4,12.4,177200.0,10.2688,10.2854,10.2688,10.2688,177200.0
2011-03-23 15:30:00,12.4,12.4,12.39,12.39,172400.0,10.2688,10.2688,10.2606,10.2606,172400.0
2011-03-23 15:35:00,12.39,12.39,12.38,12.39,244000.0,10.2606,10.2606,10.2523,10.2606,244000.0
2011-03-23 15:40:00,12.39,12.4,12.39,12.4,270000.0,10.2606,10.2688,10.2606,10.2688,270000.0
2011-03-23 15:45:00,12.4,12.4,12.39,12.39,378400.0,10.2688,10.2688,10.2606,10.2606,378400.0
2011-03-23 15:50:00,12.39,12.4,12.39,12.39,320000.0,10.2606,10.2688,10.2606,10.2606,320000.0
2011-03-23 15:55:00,12.39,12.4,12.39,12.39,486800.0,10.2606,10.2688,10.2606,10.2606,486800.0
2011-03-24 09:30:00,12.42,12.47,12.42,12.46,162400.0,10.2854,10.3268,10.2854,10.3185,162400.0
2011-03-24 09:35:00,12.46,12.49,12.44,12.48,194000.0,10.3185,10.3434,10.302,10.3351,194000.0
2011-03-24 09:40:00,12.48,12.5,12.47,12.48,183600.0,10.3351,10.3517,10.3268,10.3351,183600.0
2011-03-24 09:45:00,12.48,12.49,12.47,12.47,204000.0,10.3351,10.3434,10.3268,10.3268,204000.0
2011-03-24 09:50:00,12.47,12.49,12.47,12.47,210000.0,10.3268,10.3434,10.3268,10.3268,210000.0
2011-03-24 09:55:00,12.47,12.47,12.46,12.47,110800.0,10.3268,10.3268,10.3185,10.3268,110800.0
2011-03-24 10:00:00,12.46,12.48,12.46,12.47,122800.0,10.3185,10.3351,10.3185,10.3268,122800.0
2011-03-24 10:05:00,12.47,12.49,12.47,12.47,227200.0,10.3268,10.3434,10.3268,10.3268,227200.0
2011-03-24 10:10:00,12.47,12.48,12.45,12.47,141600.0,10.3268,10.3351,10.3102,10.3268,141600.0
2011-03-24 10:15:00,12.47,12.49,12.47,12.48,84000.0,10.3268,10.3434,10.3268,10.3351,84000.0
2011-03-24 10:20:00,12.48,12.49,12.47,12.47,120400.0,10.3351,10.3434,10.3268,10.3268,120400.0
2011-03-24 10:25:00,12.47,12.48,12.46,12.47,143200.0,10.3268,10.3351,10.3185,10.3268,143200.0
2011-03-24 10:30:00,12.46,12.48,12.46,12.48,118400.0,10.3185,10.3351,10.3185,10.3351,118400.0
2011-03-24 10:35:00,12.48,12.49,12.47,12.47,78000.0,10.3351,10.3434,10.3268,10.3268,78000.0
2011-03-24 10:40:00,12.47,12.47,12.45,12.45,198800.0,10.3268,10.3268,10.3102,10.3102,198800.0
2011-03-24 10:45:00,12.45,12.46,12.43,12.44,58800.0,10.3102,10.3185,10.2937,10.302,58800.0
2011-03-24 10:50:00,12.44,12.46,12.43,12.46,78400.0,10.302,10.3185,10.2937,10.3185,78400.0
2011-03-24 10:55:00,12.46,12.47,12.46,12.47,153600.0,10.3185,10.3268,10.3185,10.3268,153600.0
2011-03-24 11:00:00,12.47,12.48,12.46,12.48,88000.0,10.3268,10.3351,10.3185,10.3351,88000.0
2011-03-24 11:05:00,12.48,12.49,12.47,12.47,75200.0,10.3351,10.3434,10.3268,10.3268,75200.0
2011-03-24 11:10:00,12.47,12.49,12.47,12.49,99600.0,10.3268,10.3434,10.3268,10.3434,99600.0
2011-03-24 11:15:00,12.48,12.49,12.47,12.49,132000.0,10.3351,10.3434,10.3268,10.3434,132000.0
2011-03-24 11:20:00,12.49,12.5,12.49,12.49,100400.0,10.3434,10.3517,10.3434,10.3434,100400.0
2011-03-24 11:25:00,12.49,12.49,12.48,12.49,132000.0,10.3434,10.3434,10.3351,10.3434,132000.0
2011-03-24 11:30:00,12.49,12.49,12.47,12.48,39600.0,10.3434,10.3434,10.3268,10.3351,39600.0
2011-03-24 11:35:00,12.48,12.49,12.48,12.49,104400.0,10.3351,10.3434,10.3351,10.3434,104400.0
2011-03-24 11:40:00,12.49,12.5,12.48,12.49,168400.0,10.3434,10.3517,10.3351,10.3434,168400.0
2011-03-24 11:45:00,12.49,12.5,12.49,12.49,73200.0,10.3434,10.3517,10.3434,10.3434,73200.0
2011-03-24 11:50:00,12.5,12.52,12.49,12.52,328000.0,10.3517,10.3682,10.3434,10.3682,328000.0
2011-03-24 11:55:00,12.52,12.53,12.52,12.53,70400.0,10.3682,10.3765,10.3682,10.3765,70400.0
2011-03-24 12:00:00,12.53,12.56,12.53,12.56,171600.0,10.3765,10.4013,10.3765,10.4013,171600.0
2011-03-24 12:05:00,12.56,12.57,12.55,12.56,117600.0,10.4013,10.4096,10.3931,10.4013,117600.0
2011-03-24 12:10:00,12.56,12.58,12.56,12.58,84000.0,10.4013,10.4179,10.4013,10.4179,84000.0
2011-03-24 12:15:00,12.58,12.6,12.58,12.59,95200.0,10.4179,10.4345,10.4179,10.4262,95200.0
2011-03-24 12:20:00,12.59,12.6,12.57,12.58,145200.0,10.4262,10.4345,10.4096,10.4179,145200.0
2011-03-24 12:25:00,12.58,12.6,12.58,12.59,90800.0,10.4179,10.4345,10.4179,10.4262,90800.0
2011-03-24 12:30:00,12.59,12.59,12.56,12.57,128000.0,10.4262,10.4262,10.4013,10.4096,128000.0
2011-03-24 12:35:00,12.56,12.59,12.56,12.59,53600.0,10.4013,10.4262,10.4013,10.4262,53600.0
2011-03-24 12:40:00,12.59,12.59,12.57,12.59,221200.0,10.4262,10.4262,10.4096,10.4262,221200.0
2011-03-24 12:45:00,12.58,12.59,12.57,12.57,34400.0,10.4179,10.4262,10.4096,10.4096,34400.0
2011-03-24 12:50:00,12.57,12.57,12.55,12.55,63200.0,10.4096,10.4096,10.3931,10.3931,63200.0
2011-03-24 12:55:00,12.54,12.57,12.54,12.57,70800.0,10.3848,10.4096,10.3848,10.4096,70800.0
2011-03-24 13:00:00,12.57,12.57,12.56,12.56,71600.0,10.4096,10.4096,10.4013,10.4013,71600.0
2011-03-24 13:05:00,12.56,12.59,12.56,12.58,73600.0,10.4013,10.4262,10.4013,10.4179,73600.0
2011-03-24 13:10:00,12.58,12.58,12.57,12.58,58000.0,10.4179,10.4179,10.4096,10.4179,58000.0
2011-03-24 13:15:00,12.58,12.6,12.58,12.6,82000.0,10.4179,10.4345,10.4179,10.4345,82000.0
2011-03-24 13:20:00,12.6,12.6,12.59,12.6,76800.0,10.4345,10.4345,10.4262,10.4345,76800.0
2011-03-24 13:25:00,12.6,12.6,12.59,12.6,49600.0,10.4345,10.4345,10.4262,10.4345,49600.0
2011-03-24 13:30:00,12.6,12.6,12.59,12.59,64800.0,10.4345,10.4345,10.4262,10.4262,64800.0
2011-03-24 13:35:00,12.6,12.6,12.57,12.57,128400.0,10.4345,10.4345,10.4096,10.4096,128400.0
2011-03-24 13:40:00,12.57,12.59,12.57,12.58,167200.0,10.4096,10.4262,10.4096,10.4179,167200.0
2011-03-24 13:45:00,12.58,12.6,12.57,12.59,242000.0,10.4179,10.4345,10.4096,10.4262,242000.0
2011-03-24 13:50:00,12.59,12.59,12.58,12.59,106400.0,10.4262,10.4262,10.4179,10.4262,106400.0
2011-03-24 13:55:00,12.59,12.61,12.59,12.6,162000.0,10.4262,10.4427,10.4262,10.4345,162000.0
2011-03-24 14:00:00,12.6,12.61,12.6,12.61,100000.0,10.4345,10.4427,10.4345,10.4427,100000.0
2011-03-24 14:05:00,12.61,12.61,12.61,12.61,48400.0,10.4427,10.4427,10.4427,10.4427,48400.0
2011-03-24 14:10:00,12.61,12.61,12.6,12.61,72400.0,10.4427,10.4427,10.4345,10.4427,72400.0
2011-03-24 14:15:00,12.61,12.61,12.6,12.6,94400.0,10.4427,10.4427,10.4345,10.4345,94400.0
2011-03-24 14:20:00,12.6,12.61,12.6,12.6,54000.0,10.4345,10.4427,10.4345,10.4345,54000.0
2011-03-24 14:25:00,12.59,12.6,12.59,12.6,34000.0,10.4262,10.4345,10.4262,10.4345,34000.0
2011-03-24 14:30:00,12.6,12.6,12.59,12.59,80800.0,10.4345,10.4345,10.4262,10.4262,80800.0
2011-03-24 14:35:00,12.6,12.61,12.6,12.6,116000.0,10.4345,10.4427,10.4345,10.4345,116000.0
2011-03-24 14:40:00,12.6,12.61,12.6,12.61,84000.0,10.4345,10.4427,10.4345,10.4427,84000.0
2011-03-24 14:45:00,12.61,12.61,12.61,12.61,66000.0,10.4427,10.4427,10.4427,10.4427,66000.0
2011-03-24 14:50:00,12.61,12.61,12.61,12.61,79200.0,10.4427,10.4427,10.4427,10.4427,79200.0
2011-03-24 14:55:00,12.61,12.61,12.61,12.61,68400.0,10.4427,10.4427,10.4427,10.4427,68400.0
2011-03-24 15:00:00,12.61,12.62,12.6,12.61,81200.0,10.4427,10.451,10.4345,10.4427,81200.0
2011-03-24 15:05:00,12.61,12.62,12.61,12.61,51600.0,10.4427,10.451,10.4427,10.4427,51600.0
2011-03-24 15:10:00,12.61,12.62,12.61,12.61,74000.0,10.4427,10.451,10.4427,10.4427,74000.0
2011-03-24 15:15:00,12.61,12.62,12.61,12.62,96800.0,10.4427,10.451,10.4427,10.451,96800.0
2011-03-24 15:20:00,12.62,12.63,12.61,12.63,139600.0,10.451,10.4593,10.4427,10.4593,139600.0
2011-03-24 15:25:00,12.63,12.63,12.62,12.62,67600.0,10.4593,10.4593,10.451,10.451,67600.0
2011-03-24 15:30:00,12.62,12.62,12.61,12.61,55200.0,10.451,10.451,10.4427,10.4427,55200.0
2011-03-24 15:35:00,12.61,12.62,12.6,12.61,121200.0,10.4427,10.451,10.4345,10.4427,121200.0
2011-03-24 15:40:00,12.61,12.61,12.6,12.6,132800.0,10.4427,10.4427,10.4345,10.4345,132800.0
2011-03-24 15:45:00,12.6,12.6,12.59,12.59,238000.0,10.4345,10.4345,10.4262,10.4262,238000.0
2011-03-24 15:50:00,12.59,12.59,12.57,12.58,200400.0,10.4262,10.4262,10.4096,10.4179,200400.0
2011-03-24 15:55:00,12.58,12.58,12.57,12.58,521200.0,10.4179,10.4179,10.4096,10.4179,521200.0
2011-03-25 09:30:00,12.57,12.59,12.53,12.54,222400.0,10.4096,10.4262,10.3765,10.3848,222400.0
2011-03-25 09:35:00,12.54,12.56,12.53,12.54,173600.0,10.3848,10.4013,10.3765,10.3848,173600.0
2011-03-25 09:40:00,12.54,12.55,12.54,12.55,94000.0,10.3848,10.3931,10.3848,10.3931,94000.0
2011-03-25 09:45:00,12.55,12.57,12.55,12.57,160400.0,10.3931,10.4096,10.3931,10.4096,160400.0
2011-03-25 09:50:00,12.57,12.58,12.57,12.58,77200.0,10.4096,10.4179,10.4096,10.4179,77200.0
2011-03-25 09:55:00,12.58,12.58,12.56,12.57,55600.0,10.4179,10.4179,10.4013,10.4096,55600.0
2011-03-25 10:00:00,12.58,12.59,12.57,12.58,74800.0,10.4179,10.4262,10.4096,10.4179,74800.0
2011-03-25 10:05:00,12.58,12.59,12.57,12.58,90000.0,10.4179,10.4262,10.4096,10.4179,90000.0
2011-03-25 10:10:00,12.58,12.58,12.57,12.57,58000.0,10.4179,10.4179,10.4096,10.4096,58000.0
2011-03-25 10:15:00,12.57,12.57,12.56,12.57,43600.0,10.4096,10.4096,10.4013,10.4096,43600.0
2011-03-25 10:20:00,12.57,12.58,12.57,12.57,106400.0,10.4096,10.4179,10.4096,10.4096,106400.0
2011-03-25 10:25:00,12.57,12.59,12.57,12.59,26800.0,10.4096,10.4262,10.4096,10.4262,26800.0
2011-03-25 10:30:00,12.58,12.61,12.58,12.61,101600.0,10.4179,10.4427,10.4179,10.4427,101600.0
2011-03-25 10:35:00,12.61,12.61,12.61,12.61,80800.0,10.4427,10.4427,10.4427,10.4427,80800.0
2011-03-25 10:40:00,12.61,12.61,12.6,12.61,64400.0,10.4427,10.4427,10.4345,10.4427,64400.0
2011-03-25 10:45:00,12.61,12.61,12.61,12.61,48000.0,10.4427,10.4427,10.4427,10.4427,48000.0
2011-03-25 10:50:00,12.61,12.61,12.6,12.61,199600.0,10.4427,10.4427,10.4345,10.4427,199600.0
2011-03-25 10:55:00,12.61,12.62,12.61,12.62,53200.0,10.4427,10.451,10.4427,10.451,53200.0
2011-03-25 11:00:00,12.62,12.63,12.62,12.62,48000.0,10.451,10.4593,10.451,10.451,48000.0
2011-03-25 11:05:00,12.62,12.63,12.62,12.63,99200.0,10.451,10.4593,10.451,10.4593,99200.0
2011-03-25 11:10:00,12.63,12.63,12.62,12.62,52400.0,10.4593,10.4593,10.451,10.451,52400.0
2011-03-25 11:15:00,12.62,12.63,12.62,12.63,56000.0,10.451,10.4593,10.451,10.4593,56000.0
2011-03-25 11:20:00,12.63,12.63,12.62,12.62,53200.0,10.4593,10.4593,10.451,10.451,53200.0
2011-03-25 11:25:00,12.62,12.62,12.61,12.62,50000.0,10.451,10.451,10.4427,10.451,50000.0
2011-03-25 11:30:00,12.63,12.63,12.62,12.62,49200.0,10.4593,10.4593,10.451,10.451,49200.0
2011-03-25 11:35:00,12.62,12.63,12.62,12.62,52000.0,10.451,10.4593,10.451,10.451,52000.0
2011-03-25 11:40:00,12.62,12.62,12.62,12.62,19200.0,10.451,10.451,10.451,10.451,19200.0
2011-03-25 11:45:00,12.62,12.63,12.61,12.62,70800.0,10.451,10.4593,10.4427,10.451,70800.0
2011-03-25 11:50:00,12.62,12.63,12.62,12.63,73600.0,10.451,10.4593,10.451,10.4593,73600.0
2011-03-25 11:55:00,12.63,12.63,12.63,12.63,13600.0,10.4593,10.4593,10.4593,10.4593,13600.0
2011-03-25 12:00:00,12.63,12.65,12.63,12.65,103600.0,10.4593,10.4759,10.4593,10.4759,103600.0
2011-03-25 12:05:00,12.65,12.65,12.65,12.65,34000.0,10.4759,10.4759,10.4759,10.4759,34000.0
2011-03-25 12:10:00,12.65,12.65,12.65,12.65,35200.0,10.4759,10.4759,10.4759,10.4759,35200.0
2011-03-25 12:15:00,12.65,12.65,12.65,12.65,48000.0,10.4759,10.4759,10.4759,10.4759,48000.0
2011-03-25 12:20:00,12.65,12.65,12.65,12.65,57600.0,10.4759,10.4759,10.4759,10.4759,57600.0
2011-03-25 12:25:00,12.65,12.65,12.64,12.64,62000.0,10.4759,10.4759,10.4676,10.4676,62000.0
2011-03-25 12:30:00,12.64,12.64,12.63,12.64,32400.0,10.4676,10.4676,10.4593,10.4676,32400.0
2011-03-25 12:35:00,12.64,12.64,12.63,12.63,63600.0,10.4676,10.4676,10.4593,10.4593,63600.0
2011-03-25 12:40:00,12.63,12.63,12.63,12.63,48800.0,10.4593,10.4593,10.4593,10.4593,48800.0
2011-03-25 12:45:00,12.63,12.64,12.63,12.64,39200.0,10.4593,10.4676,10.4593,10.4676,39200.0
2011-03-25 12:50:00,12.64,12.64,12.63,12.63,39600.0,10.4676,10.4676,10.4593,10.4593,39600.0
2011-03-25 12:55:00,12.63,12.63,12.63,12.63,23200.0,10.4593,10.4593,10.4593,10.4593,23200.0
2011-03-25 13:00:00,12.63,12.63,12.62,12.62,67600.0,10.4593,10.4593,10.451,10.451,67600.0
2011-03-25 13:05:00,12.62,12.63,12.62,12.62,53600.0,10.451,10.4593,10.451,10.451,53600.0
2011-03-25 13:10:00,12.62,12.62,12.61,12.61,75200.0,10.451,10.451,10.4427,10.4427,75200.0
2011-03-25 13:15:00,12.61,12.62,12.6,12.62,55200.0,10.4427,10.451,10.4345,10.451,55200.0
2011-03-25 13:20:00,12.62,12.62,12.61,12.61,62800.0,10.451,10.451,10.4427,10.4427,62800.0
2011-03-25 13:25:00,12.61,12.61,12.61,12.61,33600.0,10.4427,10.4427,10.4427,10.4427,33600.0
2011-03-25 13:30:00,12.61,12.61,12.6,12.6,73600.0,10.4427,10.4427,10.4345,10.4345,73600.0
2011-03-25 13:35:00,12.6,12.61,12.59,12.61,32400.0,10.4345,10.4427,10.4262,10.4427,32400.0
2011-03-25 13:40:00,12.61,12.62,12.61,12.62,134800.0,10.4427,10.451,10.4427,10.451,134800.0
2011-03-25 13:45:00,12.61,12.62,12.61,12.62,25200.0,10.4427,10.451,10.4427,10.451,25200.0
2011-03-25 13:50:00,12.62,12.62,12.6,12.61,27600.0,10.451,10.451,10.4345,10.4427,27600.0
2011-03-25 13:55:00,12.61,12.61,12.57,12.58,85600.0,10.4427,10.4427,10.4096,10.4179,85600.0
2011-03-25 14:00:00,12.58,12.58,12.56,12.56,142800.0,10.4179,10.4179,10.4013,10.4013,142800.0
2011-03-25 14:05:00,12.57,12.57,12.56,12.56,59200.0,10.4096,10.4096,10.4013,10.4013,59200.0
2011-03-25 14:10:00,12.56,12.57,12.56,12.56,38800.0,10.4013,10.4096,10.4013,10.4013,38800.0
2011-03-25 14:15:00,12.56,12.58,12.56,12.56,68400.0,10.4013,10.4179,10.4013,10.4013,68400.0
2011-03-25 14:20:00,12.56,12.56,12.56,12.56,31200.0,10.4013,10.4013,10.4013,10.4013,31200.0
2011-03-25 14:25:00,12.56,12.56,12.55,12.56,54800.0,10.4013,10.4013,10.3931,10.4013,54800.0
2011-03-25 14:30:00,12.56,12.56,12.54,12.56,68000.0,10.4013,10.4013,10.3848,10.4013,68000.0
2011-03-25 14:35:00,12.56,12.56,12.55,12.56,50400.0,10.4013,10.4013,10.3931,10.4013,50400.0
2011-03-25 14:40:00,12.56,12.56,12.55,12.55,49600.0,10.4013,10.4013,10.3931,10.3931,49600.0
2011-03-25 14:45:00,12.55,12.56,12.55,12.55,107200.0,10.3931,10.4013,10.3931,10.3931,107200.0
2011-03-25 14:50:00,12.55,12.55,12.55,12.55,85200.0,10.3931,10.3931,10.3931,10.3931,85200.0
2011-03-25 14:55:00,12.55,12.55,12.54,12.55,103600.0,10.3931,10.3931,10.3848,10.3931,103600.0
2011-03-25 15:00:00,12.55,12.55,12.55,12.55,45600.0,10.3931,10.3931,10.3931,10.3931,45600.0
2011-03-25 15:05:00,12.55,12.55,12.54,12.54,95200.0,10.3931,10.3931,10.3848,10.3848,95200.0
2011-03-25 15:10:00,12.54,12.56,12.54,12.55,102000.0,10.3848,10.4013,10.3848,10.3931,102000.0
2011-03-25 15:15:00,12.56,12.56,12.55,12.55,77600.0,10.4013,10.4013,10.3931,10.3931,77600.0
2011-03-25 15:20:00,12.55,12.56,12.55,12.56,64400.0,10.3931,10.4013,10.3931,10.4013,64400.0
2011-03-25 15:25:00,12.55,12.56,12.55,12.56,95200.0,10.3931,10.4013,10.3931,10.4013,95200.0
2011-03-25 15:30:00,12.55,12.56,12.55,12.55,172400.0,10.3931,10.4013,10.3931,10.3931,172400.0
2011-03-25 15:35:00,12.55,12.57,12.55,12.57,159600.0,10.3931,10.4096,10.3931,10.4096,159600.0
2011-03-25 15:40:00,12.57,12.58,12.56,12.57,82400.0,10.4096,10.4179,10.4013,10.4096,82400.0
2011-03-25 15:45:00,12.57,12.57,12.55,12.56,250800.0,10.4096,10.4096,10.3931,10.4013,250800.0
2011-03-25 15:50:00,12.56,12.56,12.55,12.55,301200.0,10.4013,10.4013,10.3931,10.3931,301200.0
2011-03-25 15:55:00,12.55,12.55,12.54,12.54,310800.0,10.3931,10.3931,10.3848,10.3848,310800.0
2011-03-28 09:30:00,12.53,12.56,12.51,12.55,252000.0,10.3765,10.4013,10.3599,10.3931,252000.0
2011-03-28 09:35:00,12.55,12.56,12.51,12.54,197200.0,10.3931,10.4013,10.3599,10.3848,197200.0
2011-03-28 09:40:00,12.54,12.54,12.5,12.51,90800.0,10.3848,10.3848,10.3517,10.3599,90800.0
2011-03-28 09:45:00,12.51,12.54,12.51,12.53,82800.0,10.3599,10.3848,10.3599,10.3765,82800.0
2011-03-28 09:50:00,12.53,12.53,12.51,12.53,112800.0,10.3765,10.3765,10.3599,10.3765,112800.0
2011-03-28 09:55:00,12.53,12.55,12.53,12.53,84800.0,10.3765,10.3931,10.3765,10.3765,84800.0
2011-03-28 10:00:00,12.53,12.53,12.51,12.52,129200.0,10.3765,10.3765,10.3599,10.3682,129200.0
2011-03-28 10:05:00,12.52,12.53,12.51,12.51,109200.0,10.3682,10.3765,10.3599,10.3599,109200.0
2011-03-28 10:10:00,12.51,12.51,12.5,12.51,128800.0,10.3599,10.3599,10.3517,10.3599,128800.0
2011-03-28 10:15:00,12.51,12.52,12.49,12.51,183200.0,10.3599,10.3682,10.3434,10.3599,183200.0
2011-03-28 10:20:00,12.5,12.53,12.5,12.51,144400.0,10.3517,10.3765,10.3517,10.3599,144400.0
2011-03-28 10:25:00,12.51,12.52,12.49,12.51,105600.0,10.3599,10.3682,10.3434,10.3599,105600.0
2011-03-28 10:30:00,12.51,12.51,12.49,12.49,58000.0,10.3599,10.3599,10.3434,10.3434,58000.0
2011-03-28 10:35:00,12.49,12.51,12.48,12.49,84400.0,10.3434,10.3599,10.3351,10.3434,84400.0
2011-03-28 10:40:00,12.49,12.49,12.47,12.49,96000.0,10.3434,10.3434,10.3268,10.3434,96000.0
2011-03-28 10:45:00,12.49,12.5,12.47,12.47,70400.0,10.3434,10.3517,10.3268,10.3268,70400.0
2011-03-28 10:50:00,12.47,12.48,12.45,12.45,87600.0,10.3268,10.3351,10.3102,10.3102,87600.0
2011-03-28 10:55:00,12.45,12.47,12.45,12.47,66000.0,10.3102,10.3268,10.3102,10.3268,66000.0
2011-03-28 11:00:00,12.47,12.47,12.44,12.45,104000.0,10.3268,10.3268,10.302,10.3102,104000.0
2011-03-28 11:05:00,12.45,12.45,12.41,12.41,164800.0,10.3102,10.3102,10.2771,10.2771,164800.0
2011-03-28 11:10:00,12.41,12.41,12.38,12.39,158000.0,10.2771,10.2771,10.2523,10.2606,158000.0
2011-03-28 11:15:00,12.39,12.4,12.39,12.39,92800.0,10.2606,10.2688,10.2606,10.2606,92800.0
2011-03-28 11:20:00,12.39,12.42,12.39,12.42,58000.0,10.2606,10.2854,10.2606,10.2854,58000.0
2011-03-28 11:25:00,12.42,12.43,12.42,12.43,32400.0,10.2854,10.2937,10.2854,10.2937,32400.0
2011-03-28 11:30:00,12.43,12.43,12.41,12.42,75200.0,10.2937,10.2937,10.2771,10.2854,75200.0
2011-03-28 11:35:00,12.42,12.42,12.38,12.38,149600.0,10.2854,10.2854,10.2523,10.2523,149600.0
2011-03-28 11:40:00,12.38,12.38,12.36,12.38,132000.0,10.2523,10.2523,10.2357,10.2523,132000.0
2011-03-28 11:45:00,12.38,12.39,12.38,12.39,38000.0,10.2523,10.2606,10.2523,10.2606,38000.0
2011-03-28 11:50:00,12.38,12.41,12.38,12.41,39200.0,10.2523,10.2771,10.2523,10.2771,39200.0
2011-03-28 11:55:00,12.4,12.41,12.4,12.4,72000.0,10.2688,10.2771,10.2688,10.2688,72000.0
2011-03-28 12:00:00,12.4,12.4,12.38,12.39,109200.0,10.2688,10.2688,10.2523,10.2606,109200.0
2011-03-28 12:05:00,12.38,12.39,12.36,12.37,128000.0,10.2523,10.2606,10.2357,10.244,128000.0
2011-03-28 12:10:00,12.37,12.38,12.37,12.38,48400.0,10.244,10.2523,10.244,10.2523,48400.0
2011-03-28 12:15:00,12.38,12.39,12.37,12.38,239200.0,10.2523,10.2606,10.244,10.2523,239200.0
2011-03-28 12:20:00,12.38,12.38,12.36,12.37,71600.0,10.2523,10.2523,10.2357,10.244,71600.0
2011-03-28 12:25:00,12.37,12.37,12.35,12.36,39200.0,10.244,10.244,10.2274,10.2357,39200.0
2011-03-28 12:30:00,12.36,12.37,12.36,12.36,73600.0,10.2357,10.244,10.2357,10.2357,73600.0
2011-03-28 12:35:00,12.36,12.37,12.36,12.37,34800.0,10.2357,10.244,10.2357,10.244,34800.0
2011-03-28 12:40:00,12.37,12.39,12.37,12.38,138800.0,10.244,10.2606,10.244,10.2523,138800.0
2011-03-28 12:45:00,12.38,12.38,12.38,12.38,36400.0,10.2523,10.2523,10.2523,10.2523,36400.0
2011-03-28 12:50:00,12.38,12.38,12.37,12.37,43200.0,10.2523,10.2523,10.244,10.244,43200.0
2011-03-28 12:55:00,12.37,12.37,12.37,12.37,31200.0,10.244,10.244,10.244,10.244,31200.0
2011-03-28 13:00:00,12.37,12.39,12.37,12.39,61600.0,10.244,10.2606,10.244,10.2606,61600.0
2011-03-28 13:05:00,12.39,12.39,12.39,12.39,61600.0,10.2606,10.2606,10.2606,10.2606,61600.0
2011-03-28 13:10:00,12.39,12.39,12.38,12.39,81600.0,10.2606,10.2606,10.2523,10.2606,81600.0
2011-03-28 13:15:00,12.38,12.39,12.38,12.38,16000.0,10.2523,10.2606,10.2523,10.2523,16000.0
2011-03-28 13:20:00,12.39,12.39,12.35,12.35,138400.0,10.2606,10.2606,10.2274,10.2274,138400.0
2011-03-28 13:25:00,12.35,12.36,12.33,12.33,139200.0,10.2274,10.2357,10.2109,10.2109,139200.0
2011-03-28 13:30:00,12.33,12.34,12.31,12.32,109200.0,10.2109,10.2191,10.1943,10.2026,109200.0
2011-03-28 13:35:00,12.32,12.35,12.32,12.34,60000.0,10.2026,10.2274,10.2026,10.2191,60000.0
2011-03-28 13:40:00,12.34,12.35,12.34,12.35,37600.0,10.2191,10.2274,10.2191,10.2274,37600.0
2011-03-28 13:45:00,12.35,12.35,12.33,12.33,31600.0,10.2274,10.2274,10.2109,10.2109,31600.0
2011-03-28 13:50:00,12.33,12.33,12.33,12.33,50800.0,10.2109,10.2109,10.2109,10.2109,50800.0
2011-03-28 13:55:00,12.33,12.33,12.32,12.33,90400.0,10.2109,10.2109,10.2026,10.2109,90400.0
2011-03-28 14:00:00,12.33,12.34,12.32,12.33,79600.0,10.2109,10.2191,10.2026,10.2109,79600.0
2011-03-28 14:05:00,12.33,12.33,12.33,12.33,31600.0,10.2109,10.2109,10.2109,10.2109,31600.0
2011-03-28 14:10:00,12.33,12.34,12.33,12.33,37600.0,10.2109,10.2191,10.2109,10.2109,37600.0
2011-03-28 14:15:00,12.33,12.33,12.32,12.33,64400.0,10.2109,10.2109,10.2026,10.2109,64400.0
2011-03-28 14:20:00,12.33,12.35,12.33,12.34,38000.0,10.2109,10.2274,10.2109,10.2191,38000.0
2011-03-28 14:25:00,12.34,12.34,12.34,12.34,50400.0,10.2191,10.2191,10.2191,10.2191,50400.0
2011-03-28 14:30:00,12.34,12.35,12.34,12.35,102400.0,10.2191,10.2274,10.2191,10.2274,102400.0
2011-03-28 14:35:00,12.35,12.36,12.35,12.36,86400.0,10.2274,10.2357,10.2274,10.2357,86400.0
2011-03-28 14:40:00,12.36,12.38,12.36,12.37,156000.0,10.2357,10.2523,10.2357,10.244,156000.0
2011-03-28 14:45:00,12.37,12.38,12.37,12.37,123200.0,10.244,10.2523,10.244,10.244,123200.0
2011-03-28 14:50:00,12.37,12.38,12.36,12.36,98000.0,10.244,10.2523,10.2357,10.2357,98000.0
2011-03-28 14:55:00,12.36,12.37,12.36,12.36,43200.0,10.2357,10.244,10.2357,10.2357,43200.0
2011-03-28 15:00:00,12.37,12.38,12.36,12.38,123200.0,10.244,10.2523,10.2357,10.2523,123200.0
2011-03-28 15:05:00,12.37,12.38,12.35,12.36,185600.0,10.244,10.2523,10.2274,10.2357,185600.0
2011-03-28 15:10:00,12.36,12.37,12.35,12.36,98800.0,10.2357,10.244,10.2274,10.2357,98800.0
2011-03-28 15:15:00,12.36,12.37,12.36,12.36,86400.0,10.2357,10.244,10.2357,10.2357,86400.0
2011-03-28 15:20:00,12.36,12.37,12.36,12.37,143200.0,10.2357,10.244,10.2357,10.244,143200.0
2011-03-28 15:25:00,12.37,12.38,12.36,12.36,233600.0,10.244,10.2523,10.2357,10.2357,233600.0
2011-03-28 15:30:00,12.36,12.36,12.34,12.34,298800.0,10.2357,10.2357,10.2191,10.2191,298800.0
2011-03-28 15:35:00,12.34,12.36,12.34,12.35,201200.0,10.2191,10.2357,10.2191,10.2274,201200.0
2011-03-28 15:40:00,12.35,12.35,12.34,12.34,282800.0,10.2274,10.2274,10.2191,10.2191,282800.0
2011-03-28 15:45:00,12.34,12.34,12.31,12.32,480400.0,10.2191,10.2191,10.1943,10.2026,480400.0
2011-03-28 15:50:00,12.32,12.33,12.31,12.31,403200.0,10.2026,10.2109,10.1943,10.1943,403200.0
2011-03-28 15:55:00,12.31,12.31,12.3,12.31,884400.0,10.1943,10.1943,10.186,10.1943,884400.0
2011-03-29 09:30:00,12.29,12.32,12.28,12.28,273600.0,10.1777,10.2026,10.1695,10.1695,273600.0
2011-03-29 09:35:00,12.28,12.3,12.25,12.27,234400.0,10.1695,10.186,10.1446,10.1612,234400.0
2011-03-29 09:40:00,12.27,12.28,12.24,12.27,121600.0,10.1612,10.1695,10.1363,10.1612,121600.0
2011-03-29 09:45:00,12.27,12.28,12.25,12.28,140400.0,10.1612,10.1695,10.1446,10.1695,140400.0
2011-03-29 09:50:00,12.28,12.32,12.28,12.32,76000.0,10.1695,10.2026,10.1695,10.2026,76000.0
2011-03-29 09:55:00,12.31,12.32,12.29,12.31,111600.0,10.1943,10.2026,10.1777,10.1943,111600.0
2011-03-29 10:00:00,12.3,12.33,12.3,12.31,100400.0,10.186,10.2109,10.186,10.1943,100400.0
2011-03-29 10:05:00,12.31,12.33,12.31,12.31,102400.0,10.1943,10.2109,10.1943,10.1943,102400.0
2011-03-29 10:10:00,12.31,12.32,12.31,12.31,88400.0,10.1943,10.2026,10.1943,10.1943,88400.0
2011-03-29 10:15:00,12.31,12.31,12.3,12.31,84800.0,10.1943,10.1943,10.186,10.1943,84800.0
2011-03-29 10:20:00,12.31,12.31,12.29,12.29,76400.0,10.1943,10.1943,10.1777,10.1777,76400.0
2011-03-29 10:25:00,12.29,12.32,12.29,12.31,126000.0,10.1777,10.2026,10.1777,10.1943,126000.0
2011-03-29 10:30:00,12.31,12.31,12.31,12.31,92800.0,10.1943,10.1943,10.1943,10.1943,92800.0
2011-03-29 10:35:00,12.31,12.31,12.3,12.31,108800.0,10.1943,10.1943,10.186,10.1943,108800.0
2011-03-29 10:40:00,12.3,12.31,12.3,12.31,49200.0,10.186,10.1943,10.186,10.1943,49200.0
2011-03-29 10:45:00,12.31,12.32,12.31,12.31,72000.0,10.1943,10.2026,10.1943,10.1943,72000.0
2011-03-29 10:50:00,12.31,12.31,12.29,12.29,57600.0,10.1943,10.1943,10.1777,10.1777,57600.0
2011-03-29 10:55:00,12.29,12.3,12.29,12.3,48800.0,10.1777,10.186,10.1777,10.186,48800.0
2011-03-29 11:00:00,12.3,12.31,12.3,12.31,41200.0,10.186,10.1943,10.186,10.1943,41200.0
2011-03-29 11:05:00,12.31,12.32,12.31,12.32,39600.0,10.1943,10.2026,10.1943,10.2026,39600.0
2011-03-29 11:10:00,12.32,12.34,12.32,12.33,41600.0,10.2026,10.2191,10.2026,10.2109,41600.0
2011-03-29 11:15:00,12.34,12.34,12.32,12.33,103600.0,10.2191,10.2191,10.2026,10.2109,103600.0
2011-03-29 11:20:00,12.33,12.35,12.32,12.35,75600.0,10.2109,10.2274,10.2026,10.2274,75600.0
2011-03-29 11:25:00,12.35,12.35,12.34,12.35,49200.0,10.2274,10.2274,10.2191,10.2274,49200.0
2011-03-29 11:30:00,12.35,12.36,12.35,12.35,57200.0,10.2274,10.2357,10.2274,10.2274,57200.0
2011-03-29 11:35:00,12.36,12.36,12.34,12.34,73200.0,10.2357,10.2357,10.2191,10.2191,73200.0
2011-03-29 11:40:00,12.34,12.35,12.34,12.34,98400.0,10.2191,10.2274,10.2191,10.2191,98400.0
2011-03-29 11:45:00,12.34,12.35,12.34,12.34,86000.0,10.2191,10.2274,10.2191,10.2191,86000.0
2011-03-29 11:50:00,12.34,12.34,12.33,12.34,25200.0,10.2191,10.2191,10.2109,10.2191,25200.0
2011-03-29 11:55:00,12.34,12.34,12.34,12.34,46000.0,10.2191,10.2191,10.2191,10.2191,46000.0
2011-03-29 12:00:00,12.34,12.35,12.34,12.35,35200.0,10.2191,10.2274,10.2191,10.2274,35200.0
2011-03-29 12:05:00,12.35,12.35,12.35,12.35,46000.0,10.2274,10.2274,10.2274,10.2274,46000.0
2011-03-29 12:10:00,12.35,12.35,12.35,12.35,30000.0,10.2274,10.2274,10.2274,10.2274,30000.0
2011-03-29 12:15:00,12.35,12.35,12.34,12.35,40800.0,10.2274,10.2274,10.2191,10.2274,40800.0
2011-03-29 12:20:00,12.35,12.35,12.33,12.34,102800.0,10.2274,10.2274,10.2109,10.2191,102800.0
2011-03-29 12:25:00,12.34,12.34,12.33,12.33,43200.0,10.2191,10.2191,10.2109,10.2109,43200.0
2011-03-29 12:30:00,12.33,12.33,12.32,12.33,33600.0,10.2109,10.2109,10.2026,10.2109,33600.0
2011-03-29 12:35:00,12.33,12.33,12.33,12.33,41600.0,10.2109,10.2109,10.2109,10.2109,41600.0
2011-03-29 12:40:00,12.33,12.33,12.33,12.33,19200.0,10.2109,10.2109,10.2109,10.2109,19200.0
2011-03-29 12:45:00,12.33,12.33,12.33,12.33,24400.0,10.2109,10.2109,10.2109,10.2109,24400.0
2011-03-29 12:50:00,12.33,12.34,12.32,12.33,64800.0,10.2109,10.2191,10.2026,10.2109,64800.0
2011-03-29 12:55:00,12.32,12.33,12.32,12.32,65600.0,10.2026,10.2109,10.2026,10.2026,65600.0
2011-03-29 13:00:00,12.32,12.32,12.31,12.31,91200.0,10.2026,10.2026,10.1943,10.1943,91200.0
2011-03-29 13:05:00,12.31,12.31,12.31,12.31,102400.0,10.1943,10.1943,10.1943,10.1943,102400.0
2011-03-29 13:10:00,12.31,12.32,12.31,12.32,46400.0,10.1943,10.2026,10.1943,10.2026,46400.0
2011-03-29 13:15:00,12.32,12.34,12.32,12.34,22400.0,10.2026,10.2191,10.2026,10.2191,22400.0
2011-03-29 13:20:00,12.34,12.34,12.33,12.34,52000.0,10.2191,10.2191,10.2109,10.2191,52000.0
2011-03-29 13:25:00,12.34,12.35,12.34,12.35,36000.0,10.2191,10.2274,10.2191,10.2274,36000.0
2011-03-29 13:30:00,12.35,12.36,12.35,12.35,42800.0,10.2274,10.2357,10.2274,10.2274,42800.0
2011-03-29 13:35:00,12.36,12.36,12.35,12.35,30000.0,10.2357,10.2357,10.2274,10.2274,30000.0
2011-03-29 13:40:00,12.35,12.37,12.35,12.37,55600.0,10.2274,10.244,10.2274,10.244,55600.0
2011-03-29 13:45:00,12.37,12.37,12.36,12.37,59200.0,10.244,10.244,10.2357,10.244,59200.0
2011-03-29 13:50:00,12.37,12.37,12.36,12.37,51200.0,10.244,10.244,10.2357,10.244,51200.0
2011-03-29 13:55:00,12.37,12.37,12.36,12.36,40000.0,10.244,10.244,10.2357,10.2357,40000.0
2011-03-29 14:00:00,12.36,12.38,12.36,12.38,169600.0,10.2357,10.2523,10.2357,10.2523,169600.0
2011-03-29 14:05:00,12.38,12.39,12.38,12.38,53200.0,10.2523,10.2606,10.2523,10.2523,53200.0
2011-03-29 14:10:00,12.38,12.38,12.36,12.36,156800.0,10.2523,10.2523,10.2357,10.2357,156800.0
2011-03-29 14:15:00,12.36,12.38,12.36,12.37,104400.0,10.2357,10.2523,10.2357,10.244,104400.0
2011-03-29 14:20:00,12.37,12.37,12.36,12.36,54400.0,10.244,10.244,10.2357,10.2357,54400.0
2011-03-29 14:25:00,12.36,12.36,12.35,12.35,90800.0,10.2357,10.2357,10.2274,10.2274,90800.0
2011-03-29 14:30:00,12.36,12.36,12.36,12.36,95200.0,10.2357,10.2357,10.2357,10.2357,95200.0
2011-03-29 14:35:00,12.36,12.37,12.36,12.36,74400.0,10.2357,10.244,10.2357,10.2357,74400.0
2011-03-29 14:40:00,12.37,12.38,12.36,12.38,94800.0,10.244,10.2523,10.2357,10.2523,94800.0
2011-03-29 14:45:00,12.38,12.38,12.38,12.38,42800.0,10.2523,10.2523,10.2523,10.2523,42800.0
2011-03-29 14:50:00,12.38,12.38,12.36,12.36,149200.0,10.2523,10.2523,10.2357,10.2357,149200.0
2011-03-29 14:55:00,12.36,12.37,12.36,12.37,59200.0,10.2357,10.244,10.2357,10.244,59200.0
2011-03-29 15:00:00,12.37,12.37,12.37,12.37,42000.0,10.244,10.244,10.244,10.244,42000.0
2011-03-29 15:05:00,12.37,12.38,12.36,12.36,94000.0,10.244,10.2523,10.2357,10.2357,94000.0
2011-03-29 15:10:00,12.36,12.36,12.36,12.36,132800.0,10.2357,10.2357,10.2357,10.2357,132800.0
2011-03-29 15:15:00,12.36,12.36,12.35,12.35,106000.0,10.2357,10.2357,10.2274,10.2274,106000.0
2011-03-29 15:20:00,12.36,12.36,12.35,12.36,63200.0,10.2357,10.2357,10.2274,10.2357,63200.0
2011-03-29 15:25:00,12.36,12.36,12.36,12.36,47200.0,10.2357,10.2357,10.2357,10.2357,47200.0
2011-03-29 15:30:00,12.36,12.36,12.36,12.36,153200.0,10.2357,10.2357,10.2357,10.2357,153200.0
2011-03-29 15:35:00,12.36,12.37,12.35,12.37,168000.0,10.2357,10.244,10.2274,10.244,168000.0
2011-03-29 15:40:00,12.37,12.37,12.36,12.36,148000.0,10.244,10.244,10.2357,10.2357,148000.0
2011-03-29 15:45:00,12.37,12.37,12.36,12.37,290800.0,10.244,10.244,10.2357,10.244,290800.0
2011-03-29 15:50:00,12.37,12.37,12.37,12.37,130000.0,10.244,10.244,10.244,10.244,130000.0
2011-03-29 15:55:00,12.37,12.38,12.36,12.37,522800.0,10.244,10.2523,10.2357,10.244,522800.0
2011-03-30 09:30:00,12.42,12.43,12.4,12.4,121600.0,10.2854,10.2937,10.2688,10.2688,121600.0
2011-03-30 09:35:00,12.4,12.42,12.39,12.41,105600.0,10.2688,10.2854,10.2606,10.2771,105600.0
2011-03-30 09:40:00,12.42,12.42,12.38,12.4,82800.0,10.2854,10.2854,10.2523,10.2688,82800.0
2011-03-30 09:45:00,12.4,12.43,12.4,12.4,92800.0,10.2688,10.2937,10.2688,10.2688,92800.0
2011-03-30 09:50:00,12.4,12.41,12.39,12.4,140400.0,10.2688,10.2771,10.2606,10.2688,140400.0
2011-03-30 09:55:00,12.4,12.4,12.38,12.4,155200.0,10.2688,10.2688,10.2523,10.2688,155200.0
2011-03-30 10:00:00,12.4,12.42,12.4,12.42,65600.0,10.2688,10.2854,10.2688,10.2854,65600.0
2011-03-30 10:05:00,12.42,12.43,12.41,12.41,122800.0,10.2854,10.2937,10.2771,10.2771,122800.0
2011-03-30 10:10:00,12.41,12.41,12.38,12.38,110400.0,10.2771,10.2771,10.2523,10.2523,110400.0
2011-03-30 10:15:00,12.38,12.38,12.37,12.37,169200.0,10.2523,10.2523,10.244,10.244,169200.0
2011-03-30 10:20:00,12.37,12.38,12.37,12.38,38800.0,10.244,10.2523,10.244,10.2523,38800.0
2011-03-30 10:25:00,12.38,12.42,12.38,12.41,90800.0,10.2523,10.2854,10.2523,10.2771,90800.0
2011-03-30 10:30:00,12.41,12.46,12.41,12.46,222000.0,10.2771,10.3185,10.2771,10.3185,222000.0
2011-03-30 10:35:00,12.46,12.47,12.44,12.46,219600.0,10.3185,10.3268,10.302,10.3185,219600.0
2011-03-30 10:40:00,12.47,12.5,12.47,12.49,202400.0,10.3268,10.3517,10.3268,10.3434,202400.0
2011-03-30 10:45:00,12.49,12.49,12.47,12.48,131200.0,10.3434,10.3434,10.3268,10.3351,131200.0
2011-03-30 10:50:00,12.48,12.49,12.47,12.49,108400.0,10.3351,10.3434,10.3268,10.3434,108400.0
2011-03-30 10:55:00,12.49,12.49,12.47,12.47,180000.0,10.3434,10.3434,10.3268,10.3268,180000.0
2011-03-30 11:00:00,12.47,12.47,12.44,12.44,139600.0,10.3268,10.3268,10.302,10.302,139600.0
2011-03-30 11:05:00,12.44,12.44,12.42,12.44,68800.0,10.302,10.302,10.2854,10.302,68800.0
2011-03-30 11:10:00,12.44,12.45,12.43,12.44,60000.0,10.302,10.3102,10.2937,10.302,60000.0
2011-03-30 11:15:00,12.44,12.45,12.44,12.45,40800.0,10.302,10.3102,10.302,10.3102,40800.0
2011-03-30 11:20:00,12.45,12.46,12.43,12.43,80000.0,10.3102,10.3185,10.2937,10.2937,80000.0
2011-03-30 11:25:00,12.43,12.44,12.43,12.44,38000.0,10.2937,10.302,10.2937,10.302,38000.0
2011-03-30 11:30:00,12.44,12.45,12.43,12.45,59200.0,10.302,10.3102,10.2937,10.3102,59200.0
2011-03-30 11:35:00,12.45,12.46,12.45,12.45,42000.0,10.3102,10.3185,10.3102,10.3102,42000.0
2011-03-30 11:40:00,12.45,12.46,12.45,12.46,65600.0,10.3102,10.3185,10.3102,10.3185,65600.0
2011-03-30 11:45:00,12.46,12.47,12.46,12.47,45600.0,10.3185,10.3268,10.3185,10.3268,45600.0
2011-03-30 11:50:00,12.47,12.48,12.47,12.48,21200.0,10.3268,10.3351,10.3268,10.3351,21200.0
2011-03-30 11:55:00,12.48,12.48,12.46,12.47,80800.0,10.3351,10.3351,10.3185,10.3268,80800.0
2011-03-30 12:00:00,12.47,12.47,12.47,12.47,55200.0,10.3268,10.3268,10.3268,10.3268,55200.0
2011-03-30 12:05:00,12.47,12.47,12.47,12.47,40800.0,10.3268,10.3268,10.3268,10.3268,40800.0
2011-03-30 12:10:00,12.47,12.49,12.47,12.49,104400.0,10.3268,10.3434,10.3268,10.3434,104400.0
2011-03-30 12:15:00,12.49,12.5,12.49,12.5,130000.0,10.3434,10.3517,10.3434,10.3517,130000.0
2011-03-30 12:20:00,12.5,12.52,12.5,12.52,70400.0,10.3517,10.3682,10.3517,10.3682,70400.0
2011-03-30 12:25:00,12.52,12.53,12.52,12.52,138400.0,10.3682,10.3765,10.3682,10.3682,138400.0
2011-03-30 12:30:00,12.52,12.52,12.52,12.52,103600.0,10.3682,10.3682,10.3682,10.3682,103600.0
2011-03-30 12:35:00,12.52,12.53,12.51,12.51,188400.0,10.3682,10.3765,10.3599,10.3599,188400.0
2011-03-30 12:40:00,12.51,12.51,12.49,12.5,67600.0,10.3599,10.3599,10.3434,10.3517,67600.0
2011-03-30 12:45:00,12.5,12.51,12.49,12.51,75200.0,10.3517,10.3599,10.3434,10.3599,75200.0
2011-03-30 12:50:00,12.5,12.51,12.5,12.51,100000.0,10.3517,10.3599,10.3517,10.3599,100000.0
2011-03-30 12:55:00,12.51,12.51,12.5,12.51,62800.0,10.3599,10.3599,10.3517,10.3599,62800.0
2011-03-30 13:00:00,12.51,12.53,12.51,12.53,152800.0,10.3599,10.3765,10.3599,10.3765,152800.0
2011-03-30 13:05:00,12.53,12.55,12.53,12.55,75600.0,10.3765,10.3931,10.3765,10.3931,75600.0
2011-03-30 13:10:00,12.54,12.55,12.54,12.55,52000.0,10.3848,10.3931,10.3848,10.3931,52000.0
2011-03-30 13:15:00,12.54,12.55,12.54,12.55,39600.0,10.3848,10.3931,10.3848,10.3931,39600.0
2011-03-30 13:20:00,12.55,12.56,12.55,12.56,32000.0,10.3931,10.4013,10.3931,10.4013,32000.0
2011-03-30 13:25:00,12.56,12.56,12.55,12.55,41200.0,10.4013,10.4013,10.3931,10.3931,41200.0
2011-03-30 13:30:00,12.55,12.55,12.54,12.55,66400.0,10.3931,10.3931,10.3848,10.3931,66400.0
2011-03-30 13:35:00,12.55,12.56,12.55,12.55,58800.0,10.3931,10.4013,10.3931,10.3931,58800.0
2011-03-30 13:40:00,12.55,12.56,12.55,12.56,46400.0,10.3931,10.4013,10.3931,10.4013,46400.0
2011-03-30 13:45:00,12.56,12.56,12.56,12.56,77600.0,10.4013,10.4013,10.4013,10.4013,77600.0
2011-03-30 13:50:00,12.56,12.56,12.54,12.54,54400.0,10.4013,10.4013,10.3848,10.3848,54400.0
2011-03-30 13:55:00,12.54,12.54,12.52,12.52,100000.0,10.3848,10.3848,10.3682,10.3682,100000.0
2011-03-30 14:00:00,12.52,12.53,12.52,12.52,67600.0,10.3682,10.3765,10.3682,10.3682,67600.0
2011-03-30 14:05:00,12.52,12.52,12.51,12.52,148400.0,10.3682,10.3682,10.3599,10.3682,148400.0
2011-03-30 14:10:00,12.52,12.52,12.51,12.51,63600.0,10.3682,10.3682,10.3599,10.3599,63600.0
2011-03-30 14:15:00,12.51,12.52,12.51,12.52,45600.0,10.3599,10.3682,10.3599,10.3682,45600.0
2011-03-30 14:20:00,12.52,12.52,12.51,12.52,52800.0,10.3682,10.3682,10.3599,10.3682,52800.0
2011-03-30 14:25:00,12.52,12.54,12.52,12.54,65600.0,10.3682,10.3848,10.3682,10.3848,65600.0
2011-03-30 14:30:00,12.54,12.54,12.54,12.54,75600.0,10.3848,10.3848,10.3848,10.3848,75600.0
2011-03-30 14:35:00,12.54,12.54,12.54,12.54,52800.0,10.3848,10.3848,10.3848,10.3848,52800.0
2011-03-30 14:40:00,12.54,12.55,12.54,12.54,71200.0,10.3848,10.3931,10.3848,10.3848,71200.0
2011-03-30 14:45:00,12.55,12.55,12.54,12.54,89600.0,10.3931,10.3931,10.3848,10.3848,89600.0
2011-03-30 14:50:00,12.54,12.54,12.52,12.52,91600.0,10.3848,10.3848,10.3682,10.3682,91600.0
2011-03-30 14:55:00,12.53,12.54,12.52,12.53,59200.0,10.3765,10.3848,10.3682,10.3765,59200.0
2011-03-30 15:00:00,12.53,12.53,12.52,12.52,78800.0,10.3765,10.3765,10.3682,10.3682,78800.0
2011-03-30 15:05:00,12.52,12.53,12.52,12.53,158800.0,10.3682,10.3765,10.3682,10.3765,158800.0
2011-03-30 15:10:00,12.53,12.54,12.53,12.53,111200.0,10.3765,10.3848,10.3765,10.3765,111200.0
2011-03-30 15:15:00,12.53,12.55,12.53,12.55,67200.0,10.3765,10.3931,10.3765,10.3931,67200.0
2011-03-30 15:20:00,12.55,12.55,12.53,12.54,104000.0,10.3931,10.3931,10.3765,10.3848,104000.0
2011-03-30 15:25:00,12.54,12.54,12.53,12.54,104800.0,10.3848,10.3848,10.3765,10.3848,104800.0
2011-03-30 15:30:00,12.54,12.55,12.54,12.55,109600.0,10.3848,10.3931,10.3848,10.3931,109600.0
2011-03-30 15:35:00,12.55,12.57,12.55,12.56,136000.0,10.3931,10.4096,10.3931,10.4013,136000.0
2011-03-30 15:40:00,12.56,12.56,12.54,12.54,348000.0,10.4013,10.4013,10.3848,10.3848,348000.0
2011-03-30 15:45:00,12.54,12.54,12.51,12.51,462400.0,10.3848,10.3848,10.3599,10.3599,462400.0
2011-03-30 15:50:00,12.51,12.52,12.51,12.52,316400.0,10.3599,10.3682,10.3599,10.3682,316400.0
2011-03-30 15:55:00,12.51,12.53,12.51,12.53,487200.0,10.3599,10.3765,10.3599,10.3765,487200.0
2011-03-31 09:30:00,12.49,12.56,12.47,12.52,151200.0,10.3434,10.4013,10.3268,10.3682,151200.0
2011-03-31 09:35:00,12.51,12.51,12.47,12.47,107600.0,10.3599,10.3599,10.3268,10.3268,107600.0
2011-03-31 09:40:00,12.48,12.48,12.42,12.44,126000.0,10.3351,10.3351,10.2854,10.302,126000.0
2011-03-31 09:45:00,12.44,12.44,12.38,12.39,135200.0,10.302,10.302,10.2523,10.2606,135200.0
2011-03-31 09:50:00,12.4,12.4,12.36,12.37,256800.0,10.2688,10.2688,10.2357,10.244,256800.0
2011-03-31 09:55:00,12.37,12.37,12.33,12.35,164000.0,10.244,10.244,10.2109,10.2274,164000.0
2011-03-31 10:00:00,12.36,12.4,12.35,12.35,259600.0,10.2357,10.2688,10.2274,10.2274,259600.0
2011-03-31 10:05:00,12.34,12.36,12.32,12.34,124000.0,10.2191,10.2357,10.2026,10.2191,124000.0
2011-03-31 10:10:00,12.34,12.36,12.33,12.36,63200.0,10.2191,10.2357,10.2109,10.2357,63200.0
2011-03-31 10:15:00,12.35,12.36,12.33,12.34,52800.0,10.2274,10.2357,10.2109,10.2191,52800.0
2011-03-31 10:20:00,12.34,12.35,12.34,12.35,70400.0,10.2191,10.2274,10.2191,10.2274,70400.0
2011-03-31 10:25:00,12.35,12.38,12.34,12.37,90800.0,10.2274,10.2523,10.2191,10.244,90800.0
2011-03-31 10:30:00,12.37,12.4,12.36,12.4,92000.0,10.244,10.2688,10.2357,10.2688,92000.0
2011-03-31 10:35:00,12.4,12.41,12.39,12.39,140400.0,10.2688,10.2771,10.2606,10.2606,140400.0
2011-03-31 10:40:00,12.39,12.39,12.37,12.38,175200.0,10.2606,10.2606,10.244,10.2523,175200.0
2011-03-31 10:45:00,12.38,12.38,12.34,12.35,141600.0,10.2523,10.2523,10.2191,10.2274,141600.0
2011-03-31 10:50:00,12.35,12.35,12.33,12.34,63200.0,10.2274,10.2274,10.2109,10.2191,63200.0
2011-03-31 10:55:00,12.34,12.34,12.31,12.34,76400.0,10.2191,10.2191,10.1943,10.2191,76400.0
2011-03-31 11:00:00,12.34,12.35,12.34,12.34,53600.0,10.2191,10.2274,10.2191,10.2191,53600.0
2011-03-31 11:05:00,12.35,12.35,12.32,12.33,123600.0,10.2274,10.2274,10.2026,10.2109,123600.0
2011-03-31 11:10:00,12.33,12.34,12.33,12.34,69200.0,10.2109,10.2191,10.2109,10.2191,69200.0
2011-03-31 11:15:00,12.34,12.35,12.33,12.35,56000.0,10.2191,10.2274,10.2109,10.2274,56000.0
2011-03-31 11:20:00,12.35,12.35,12.35,12.35,35600.0,10.2274,10.2274,10.2274,10.2274,35600.0
2011-03-31 11:25:00,12.35,12.35,12.32,12.33,67200.0,10.2274,10.2274,10.2026,10.2109,67200.0
2011-03-31 11:30:00,12.33,12.35,12.33,12.33,64800.0,10.2109,10.2274,10.2109,10.2109,64800.0
2011-03-31 11:35:00,12.33,12.34,12.31,12.34,71600.0,10.2109,10.2191,10.1943,10.2191,71600.0
2011-03-31 11:40:00,12.34,12.35,12.34,12.34,41200.0,10.2191,10.2274,10.2191,10.2191,41200.0
2011-03-31 11:45:00,12.34,12.36,12.34,12.35,66000.0,10.2191,10.2357,10.2191,10.2274,66000.0
2011-03-31 11:50:00,12.35,12.37,12.35,12.36,27200.0,10.2274,10.244,10.2274,10.2357,27200.0
2011-03-31 11:55:00,12.36,12.36,12.36,12.36,21600.0,10.2357,10.2357,10.2357,10.2357,21600.0
2011-03-31 12:00:00,12.36,12.38,12.36,12.38,58400.0,10.2357,10.2523,10.2357,10.2523,58400.0
2011-03-31 12:05:00,12.38,12.39,12.38,12.38,57600.0,10.2523,10.2606,10.2523,10.2523,57600.0
2011-03-31 12:10:00,12.38,12.38,12.37,12.38,26400.0,10.2523,10.2523,10.244,10.2523,26400.0
2011-03-31 12:15:00,12.38,12.38,12.37,12.37,36000.0,10.2523,10.2523,10.244,10.244,36000.0
2011-03-31 12:20:00,12.37,12.37,12.37,12.37,47600.0,10.244,10.244,10.244,10.244,47600.0
2011-03-31 12:25:00,12.37,12.37,12.37,12.37,34000.0,10.244,10.244,10.244,10.244,34000.0
2011-03-31 12:30:00,12.37,12.38,12.37,12.38,31600.0,10.244,10.2523,10.244,10.2523,31600.0
2011-03-31 12:35:00,12.37,12.37,12.36,12.36,83600.0,10.244,10.244,10.2357,10.2357,83600.0
2011-03-31 12:40:00,12.36,12.36,12.35,12.35,72800.0,10.2357,10.2357,10.2274,10.2274,72800.0
2011-03-31 12:45:00,12.36,12.36,12.34,12.34,114000.0,10.2357,10.2357,10.2191,10.2191,114000.0
2011-03-31 12:50:00,12.34,12.35,12.34,12.34,31200.0,10.2191,10.2274,10.2191,10.2191,31200.0
2011-03-31 12:55:00,12.34,12.35,12.34,12.34,48400.0,10.2191,10.2274,10.2191,10.2191,48400.0
2011-03-31 13:00:00,12.34,12.35,12.34,12.35,30400.0,10.2191,10.2274,10.2191,10.2274,30400.0
2011-03-31 13:05:00,12.35,12.35,12.35,12.35,16000.0,10.2274,10.2274,10.2274,10.2274,16000.0
2011-03-31 13:10:00,12.35,12.35,12.35,12.35,25200.0,10.2274,10.2274,10.2274,10.2274,25200.0
2011-03-31 13:15:00,12.35,12.35,12.35,12.35,29200.0,10.2274,10.2274,10.2274,10.2274,29200.0
2011-03-31 13:20:00,12.35,12.35,12.34,12.34,42800.0,10.2274,10.2274,10.2191,10.2191,42800.0
2011-03-31 13:25:00,12.34,12.35,12.34,12.35,46000.0,10.2191,10.2274,10.2191,10.2274,46000.0
2011-03-31 13:30:00,12.35,12.35,12.34,12.34,68000.0,10.2274,10.2274,10.2191,10.2191,68000.0
2011-03-31 13:35:00,12.34,12.34,12.34,12.34,45200.0,10.2191,10.2191,10.2191,10.2191,45200.0
2011-03-31 13:40:00,12.34,12.35,12.34,12.35,63600.0,10.2191,10.2274,10.2191,10.2274,63600.0
2011-03-31 13:45:00,12.35,12.35,12.34,12.34,23600.0,10.2274,10.2274,10.2191,10.2191,23600.0
2011-03-31 13:50:00,12.34,12.35,12.33,12.34,140800.0,10.2191,10.2274,10.2109,10.2191,140800.0
2011-03-31 13:55:00,12.34,12.34,12.33,12.34,48400.0,10.2191,10.2191,10.2109,10.2191,48400.0
2011-03-31 14:00:00,12.34,12.35,12.34,12.35,35600.0,10.2191,10.2274,10.2191,10.2274,35600.0
2011-03-31 14:05:00,12.35,12.35,12.31,12.32,117200.0,10.2274,10.2274,10.1943,10.2026,117200.0
2011-03-31 14:10:00,12.32,12.34,12.32,12.34,38000.0,10.2026,10.2191,10.2026,10.2191,38000.0
2011-03-31 14:15:00,12.34,12.35,12.34,12.34,130400.0,10.2191,10.2274,10.2191,10.2191,130400.0
2011-03-31 14:20:00,12.34,12.36,12.34,12.36,54000.0,10.2191,10.2357,10.2191,10.2357,54000.0
2011-03-31 14:25:00,12.36,12.37,12.36,12.36,77200.0,10.2357,10.244,10.2357,10.2357,77200.0
2011-03-31 14:30:00,12.36,12.37,12.36,12.36,150400.0,10.2357,10.244,10.2357,10.2357,150400.0
2011-03-31 14:35:00,12.36,12.37,12.35,12.37,89200.0,10.2357,10.244,10.2274,10.244,89200.0
2011-03-31 14:40:00,12.37,12.37,12.37,12.37,60400.0,10.244,10.244,10.244,10.244,60400.0
2011-03-31 14:45:00,12.37,12.38,12.37,12.38,74800.0,10.244,10.2523,10.244,10.2523,74800.0
2011-03-31 14:50:00,12.37,12.37,12.37,12.37,50800.0,10.244,10.244,10.244,10.244,50800.0
2011-03-31 14:55:00,12.37,12.38,12.37,12.37,86000.0,10.244,10.2523,10.244,10.244,86000.0
2011-03-31 15:00:00,12.37,12.38,12.37,12.38,94800.0,10.244,10.2523,10.244,10.2523,94800.0
2011-03-31 15:05:00,12.38,12.39,12.38,12.39,96800.0,10.2523,10.2606,10.2523,10.2606,96800.0
2011-03-31 15:10:00,12.39,12.39,12.37,12.38,204000.0,10.2606,10.2606,10.244,10.2523,204000.0
2011-03-31 15:15:00,12.37,12.38,12.37,12.38,142800.0,10.244,10.2523,10.244,10.2523,142800.0
2011-03-31 15:20:00,12.38,12.38,12.36,12.36,139600.0,10.2523,10.2523,10.2357,10.2357,139600.0
2011-03-31 15:25:00,12.36,12.38,12.36,12.38,145600.0,10.2357,10.2523,10.2357,10.2523,145600.0
2011-03-31 15:30:00,12.38,12.4,12.38,12.4,317600.0,10.2523,10.2688,10.2523,10.2688,317600.0
2011-03-31 15:35:00,12.4,12.41,12.38,12.41,425200.0,10.2688,10.2771,10.2523,10.2771,425200.0
2011-03-31 15:40:00,12.41,12.41,12.4,12.4,507600.0,10.2771,10.2771,10.2688,10.2688,507600.0
2011-03-31 15:45:00,12.4,12.4,12.37,12.38,670400.0,10.2688,10.2688,10.244,10.2523,670400.0
2011-03-31 15:50:00,12.38,12.45,12.38,12.42,1354800.0,10.2523,10.3102,10.2523,10.2854,1354800.0
2011-03-31 15:55:00,12.42,12.44,12.41,12.43,1657600.0,10.2854,10.302,10.2771,10.2937,1657600.0
2011-04-01 09:30:00,12.48,12.49,12.45,12.46,259600.0,10.3351,10.3434,10.3102,10.3185,259600.0
2011-04-01 09:35:00,12.46,12.48,12.46,12.46,109600.0,10.3185,10.3351,10.3185,10.3185,109600.0
2011-04-01 09:40:00,12.46,12.46,12.41,12.42,96400.0,10.3185,10.3185,10.2771,10.2854,96400.0
2011-04-01 09:45:00,12.42,12.43,12.4,12.4,64800.0,10.2854,10.2937,10.2688,10.2688,64800.0
2011-04-01 09:50:00,12.4,12.4,12.38,12.38,165200.0,10.2688,10.2688,10.2523,10.2523,165200.0
2011-04-01 09:55:00,12.38,12.42,12.37,12.42,86000.0,10.2523,10.2854,10.244,10.2854,86000.0
2011-04-01 10:00:00,12.42,12.45,12.41,12.45,75200.0,10.2854,10.3102,10.2771,10.3102,75200.0
2011-04-01 10:05:00,12.45,12.47,12.45,12.47,99200.0,10.3102,10.3268,10.3102,10.3268,99200.0
2011-04-01 10:10:00,12.47,12.47,12.44,12.44,270400.0,10.3268,10.3268,10.302,10.302,270400.0
2011-04-01 10:15:00,12.44,12.45,12.44,12.45,86000.0,10.302,10.3102,10.302,10.3102,86000.0
2011-04-01 10:20:00,12.45,12.47,12.45,12.46,153600.0,10.3102,10.3268,10.3102,10.3185,153600.0
2011-04-01 10:25:00,12.46,12.47,12.46,12.47,99600.0,10.3185,10.3268,10.3185,10.3268,99600.0
2011-04-01 10:30:00,12.47,12.49,12.47,12.48,84400.0,10.3268,10.3434,10.3268,10.3351,84400.0
2011-04-01 10:35:00,12.47,12.48,12.47,12.48,114000.0,10.3268,10.3351,10.3268,10.3351,114000.0
2011-04-01 10:40:00,12.48,12.49,12.47,12.49,106800.0,10.3351,10.3434,10.3268,10.3434,106800.0
2011-04-01 10:45:00,12.49,12.51,12.49,12.49,96000.0,10.3434,10.3599,10.3434,10.3434,96000.0
2011-04-01 10:50:00,12.49,12.5,12.48,12.49,85600.0,10.3434,10.3517,10.3351,10.3434,85600.0
2011-04-01 10:55:00,12.49,12.49,12.49,12.49,74800.0,10.3434,10.3434,10.3434,10.3434,74800.0
2011-04-01 11:00:00,12.49,12.5,12.49,12.49,100000.0,10.3434,10.3517,10.3434,10.3434,100000.0
2011-04-01 11:05:00,12.49,12.49,12.47,12.48,71600.0,10.3434,10.3434,10.3268,10.3351,71600.0
2011-04-01 11:10:00,12.48,12.49,12.48,12.48,41200.0,10.3351,10.3434,10.3351,10.3351,41200.0
2011-04-01 11:15:00,12.48,12.49,12.46,12.46,134800.0,10.3351,10.3434,10.3185,10.3185,134800.0
2011-04-01 11:20:00,12.46,12.47,12.46,12.46,187200.0,10.3185,10.3268,10.3185,10.3185,187200.0
2011-04-01 11:25:00,12.46,12.47,12.46,12.46,120800.0,10.3185,10.3268,10.3185,10.3185,120800.0
2011-04-01 11:30:00,12.46,12.47,12.46,12.46,88000.0,10.3185,10.3268,10.3185,10.3185,88000.0
2011-04-01 11:35:00,12.47,12.47,12.46,12.46,88800.0,10.3268,10.3268,10.3185,10.3185,88800.0
2011-04-01 11:40:00,12.46,12.47,12.46,12.47,71200.0,10.3185,10.3268,10.3185,10.3268,71200.0
2011-04-01 11:45:00,12.46,12.47,12.46,12.47,71200.0,10.3185,10.3268,10.3185,10.3268,71200.0
2011-04-01 11:50:00,12.47,12.49,12.47,12.49,45200.0,10.3268,10.3434,10.3268,10.3434,45200.0
2011-04-01 11:55:00,12.49,12.51,12.49,12.51,58000.0,10.3434,10.3599,10.3434,10.3599,58000.0
2011-04-01 12:00:00,12.51,12.51,12.48,12.49,187600.0,10.3599,10.3599,10.3351,10.3434,187600.0
2011-04-01 12:05:00,12.49,12.49,12.48,12.49,79600.0,10.3434,10.3434,10.3351,10.3434,79600.0
2011-04-01 12:10:00,12.49,12.49,12.49,12.49,23200.0,10.3434,10.3434,10.3434,10.3434,23200.0
2011-04-01 12:15:00,12.49,12.5,12.49,12.5,30400.0,10.3434,10.3517,10.3434,10.3517,30400.0
2011-04-01 12:20:00,12.5,12.5,12.49,12.5,38000.0,10.3517,10.3517,10.3434,10.3517,38000.0
2011-04-01 12:25:00,12.5,12.5,12.5,12.5,24400.0,10.3517,10.3517,10.3517,10.3517,24400.0
2011-04-01 12:30:00,12.5,12.5,12.49,12.49,70800.0,10.3517,10.3517,10.3434,10.3434,70800.0
2011-04-01 12:35:00,12.49,12.49,12.48,12.48,23600.0,10.3434,10.3434,10.3351,10.3351,23600.0
2011-04-01 12:40:00,12.49,12.49,12.47,12.47,55600.0,10.3434,10.3434,10.3268,10.3268,55600.0
2011-04-01 12:45:00,12.47,12.47,12.46,12.47,48800.0,10.3268,10.3268,10.3185,10.3268,48800.0
2011-04-01 12:50:00,12.47,12.48,12.46,12.46,46400.0,10.3268,10.3351,10.3185,10.3185,46400.0
2011-04-01 12:55:00,12.47,12.47,12.46,12.46,25200.0,10.3268,10.3268,10.3185,10.3185,25200.0
2011-04-01 13:00:00,12.46,12.47,12.45,12.46,50400.0,10.3185,10.3268,10.3102,10.3185,50400.0
2011-04-01 13:05:00,12.46,12.47,12.45,12.46,30800.0,10.3185,10.3268,10.3102,10.3185,30800.0
2011-04-01 13:10:00,12.46,12.47,12.46,12.46,35200.0,10.3185,10.3268,10.3185,10.3185,35200.0
2011-04-01 13:15:00,12.46,12.46,12.45,12.46,27200.0,10.3185,10.3185,10.3102,10.3185,27200.0
2011-04-01 13:20:00,12.46,12.46,12.46,12.46,19200.0,10.3185,10.3185,10.3185,10.3185,19200.0
2011-04-01 13:25:00,12.46,12.46,12.45,12.46,40400.0,10.3185,10.3185,10.3102,10.3185,40400.0
2011-04-01 13:30:00,12.46,12.46,12.45,12.46,50800.0,10.3185,10.3185,10.3102,10.3185,50800.0
2011-04-01 13:35:00,12.45,12.46,12.45,12.45,68000.0,10.3102,10.3185,10.3102,10.3102,68000.0
2011-04-01 13:40:00,12.45,12.46,12.45,12.45,74000.0,10.3102,10.3185,10.3102,10.3102,74000.0
2011-04-01 13:45:00,12.45,12.45,12.45,12.45,47200.0,10.3102,10.3102,10.3102,10.3102,47200.0
2011-04-01 13:50:00,12.46,12.46,12.45,12.45,34000.0,10.3185,10.3185,10.3102,10.3102,34000.0
2011-04-01 13:55:00,12.45,12.45,12.44,12.45,79600.0,10.3102,10.3102,10.302,10.3102,79600.0
2011-04-01 14:00:00,12.45,12.45,12.45,12.45,59600.0,10.3102,10.3102,10.3102,10.3102,59600.0
2011-04-01 14:05:00,12.45,12.45,12.44,12.44,87600.0,10.3102,10.3102,10.302,10.302,87600.0
2011-04-01 14:10:00,12.45,12.45,12.44,12.45,13200.0,10.3102,10.3102,10.302,10.3102,13200.0
2011-04-01 14:15:00,12.45,12.45,12.44,12.44,56800.0,10.3102,10.3102,10.302,10.302,56800.0
2011-04-01 14:20:00,12.44,12.44,12.43,12.43,80000.0,10.302,10.302,10.2937,10.2937,80000.0
2011-04-01 14:25:00,12.43,12.44,12.41,12.42,238400.0,10.2937,10.302,10.2771,10.2854,238400.0
2011-04-01 14:30:00,12.42,12.42,12.41,12.41,154400.0,10.2854,10.2854,10.2771,10.2771,154400.0
2011-04-01 14:35:00,12.41,12.42,12.41,12.41,77600.0,10.2771,10.2854,10.2771,10.2771,77600.0
2011-04-01 14:40:00,12.41,12.41,12.39,12.4,83600.0,10.2771,10.2771,10.2606,10.2688,83600.0
2011-04-01 14:45:00,12.4,12.4,12.37,12.38,98800.0,10.2688,10.2688,10.244,10.2523,98800.0
2011-04-01 14:50:00,12.38,12.4,12.38,12.4,157600.0,10.2523,10.2688,10.2523,10.2688,157600.0
2011-04-01 14:55:00,12.39,12.4,12.39,12.4,59600.0,10.2606,10.2688,10.2606,10.2688,59600.0
2011-04-01 15:00:00,12.4,12.4,12.38,12.39,110400.0,10.2688,10.2688,10.2523,10.2606,110400.0
2011-04-01 15:05:00,12.39,12.4,12.38,12.38,88800.0,10.2606,10.2688,10.2523,10.2523,88800.0
2011-04-01 15:10:00,12.38,12.38,12.37,12.37,107200.0,10.2523,10.2523,10.244,10.244,107200.0
2011-04-01 15:15:00,12.37,12.37,12.35,12.35,233600.0,10.244,10.244,10.2274,10.2274,233600.0
2011-04-01 15:20:00,12.35,12.37,12.35,12.36,229200.0,10.2274,10.244,10.2274,10.2357,229200.0
2011-04-01 15:25:00,12.36,12.37,12.36,12.37,248400.0,10.2357,10.244,10.2357,10.244,248400.0
2011-04-01 15:30:00,12.37,12.38,12.37,12.38,155600.0,10.244,10.2523,10.244,10.2523,155600.0
2011-04-01 15:35:00,12.38,12.38,12.37,12.37,152800.0,10.2523,10.2523,10.244,10.244,152800.0
2011-04-01 15:40:00,12.38,12.38,12.37,12.38,469200.0,10.2523,10.2523,10.244,10.2523,469200.0
2011-04-01 15:45:00,12.38,12.4,12.38,12.38,603600.0,10.2523,10.2688,10.2523,10.2523,603600.0
2011-04-01 15:50:00,12.38,12.38,12.37,12.38,191200.0,10.2523,10.2523,10.244,10.2523,191200.0
2011-04-01 15:55:00,12.38,12.38,12.37,12.38,594800.0,10.2523,10.2523,10.244,10.2523,594800.0
2011-04-04 09:30:00,12.4,12.46,12.4,12.45,156800.0,10.2688,10.3185,10.2688,10.3102,156800.0
2011-04-04 09:35:00,12.45,12.46,12.42,12.43,174400.0,10.3102,10.3185,10.2854,10.2937,174400.0
2011-04-04 09:40:00,12.43,12.44,12.36,12.37,136400.0,10.2937,10.302,10.2357,10.244,136400.0
2011-04-04 09:45:00,12.37,12.4,12.37,12.39,100400.0,10.244,10.2688,10.244,10.2606,100400.0
2011-04-04 09:50:00,12.39,12.39,12.33,12.35,114000.0,10.2606,10.2606,10.2109,10.2274,114000.0
2011-04-04 09:55:00,12.35,12.36,12.33,12.34,109600.0,10.2274,10.2357,10.2109,10.2191,109600.0
2011-04-04 10:00:00,12.34,12.35,12.33,12.34,72400.0,10.2191,10.2274,10.2109,10.2191,72400.0
2011-04-04 10:05:00,12.34,12.35,12.33,12.34,74800.0,10.2191,10.2274,10.2109,10.2191,74800.0
2011-04-04 10:10:00,12.34,12.35,12.33,12.35,90800.0,10.2191,10.2274,10.2109,10.2274,90800.0
2011-04-04 10:15:00,12.34,12.36,12.34,12.36,51600.0,10.2191,10.2357,10.2191,10.2357,51600.0
2011-04-04 10:20:00,12.36,12.37,12.35,12.36,71600.0,10.2357,10.244,10.2274,10.2357,71600.0
2011-04-04 10:25:00,12.36,12.36,12.35,12.35,78000.0,10.2357,10.2357,10.2274,10.2274,78000.0
2011-04-04 10:30:00,12.35,12.36,12.35,12.35,44800.0,10.2274,10.2357,10.2274,10.2274,44800.0
2011-04-04 10:35:00,12.35,12.37,12.35,12.36,41200.0,10.2274,10.244,10.2274,10.2357,41200.0
2011-04-04 10:40:00,12.36,12.37,12.36,12.36,76000.0,10.2357,10.244,10.2357,10.2357,76000.0
2011-04-04 10:45:00,12.36,12.37,12.36,12.37,165600.0,10.2357,10.244,10.2357,10.244,165600.0
2011-04-04 10:50:00,12.37,12.38,12.37,12.38,43600.0,10.244,10.2523,10.244,10.2523,43600.0
2011-04-04 10:55:00,12.38,12.38,12.35,12.35,111600.0,10.2523,10.2523,10.2274,10.2274,111600.0
2011-04-04 11:00:00,12.35,12.37,12.35,12.35,129600.0,10.2274,10.244,10.2274,10.2274,129600.0
2011-04-04 11:05:00,12.35,12.35,12.34,12.35,42400.0,10.2274,10.2274,10.2191,10.2274,42400.0
2011-04-04 11:10:00,12.35,12.37,12.35,12.36,57200.0,10.2274,10.244,10.2274,10.2357,57200.0
2011-04-04 11:15:00,12.36,12.38,12.36,12.37,34400.0,10.2357,10.2523,10.2357,10.244,34400.0
2011-04-04 11:20:00,12.38,12.38,12.38,12.38,38800.0,10.2523,10.2523,10.2523,10.2523,38800.0
2011-04-04 11:25:00,12.38,12.39,12.38,12.39,35600.0,10.2523,10.2606,10.2523,10.2606,35600.0
2011-04-04 11:30:00,12.38,12.39,12.38,12.38,43600.0,10.2523,10.2606,10.2523,10.2523,43600.0
2011-04-04 11:35:00,12.39,12.39,12.38,12.39,35200.0,10.2606,10.2606,10.2523,10.2606,35200.0
2011-04-04 11:40:00,12.39,12.39,12.38,12.39,48800.0,10.2606,10.2606,10.2523,10.2606,48800.0
2011-04-04 11:45:00,12.39,12.4,12.39,12.4,17600.0,10.2606,10.2688,10.2606,10.2688,17600.0
2011-04-04 11:50:00,12.4,12.4,12.39,12.39,44800.0,10.2688,10.2688,10.2606,10.2606,44800.0
2011-04-04 11:55:00,12.39,12.39,12.38,12.38,32000.0,10.2606,10.2606,10.2523,10.2523,32000.0
2011-04-04 12:00:00,12.38,12.39,12.38,12.39,23600.0,10.2523,10.2606,10.2523,10.2606,23600.0
2011-04-04 12:05:00,12.39,12.39,12.38,12.38,36800.0,10.2606,10.2606,10.2523,10.2523,36800.0
2011-04-04 12:10:00,12.39,12.39,12.38,12.39,25200.0,10.2606,10.2606,10.2523,10.2606,25200.0
2011-04-04 12:15:00,12.39,12.39,12.39,12.39,25600.0,10.2606,10.2606,10.2606,10.2606,25600.0
2011-04-04 12:20:00,12.39,12.39,12.39,12.39,23600.0,10.2606,10.2606,10.2606,10.2606,23600.0
2011-04-04 12:25:00,12.39,12.39,12.39,12.39,4000.0,10.2606,10.2606,10.2606,10.2606,4000.0
2011-04-04 12:30:00,12.39,12.4,12.39,12.39,54400.0,10.2606,10.2688,10.2606,10.2606,54400.0
2011-04-04 12:35:00,12.39,12.39,12.38,12.39,36400.0,10.2606,10.2606,10.2523,10.2606,36400.0
2011-04-04 12:40:00,12.39,12.39,12.39,12.39,25200.0,10.2606,10.2606,10.2606,10.2606,25200.0
2011-04-04 12:45:00,12.39,12.39,12.38,12.38,56000.0,10.2606,10.2606,10.2523,10.2523,56000.0
2011-04-04 12:50:00,12.38,12.39,12.38,12.39,62800.0,10.2523,10.2606,10.2523,10.2606,62800.0
2011-04-04 12:55:00,12.39,12.4,12.39,12.4,48400.0,10.2606,10.2688,10.2606,10.2688,48400.0
2011-04-04 13:00:00,12.4,12.41,12.4,12.41,30400.0,10.2688,10.2771,10.2688,10.2771,30400.0
2011-04-04 13:05:00,12.41,12.41,12.4,12.41,35200.0,10.2771,10.2771,10.2688,10.2771,35200.0
2011-04-04 13:10:00,12.41,12.41,12.39,12.4,65600.0,10.2771,10.2771,10.2606,10.2688,65600.0
2011-04-04 13:15:00,12.4,12.41,12.4,12.41,25600.0,10.2688,10.2771,10.2688,10.2771,25600.0
2011-04-04 13:20:00,12.41,12.41,12.39,12.39,32000.0,10.2771,10.2771,10.2606,10.2606,32000.0
2011-04-04 13:25:00,12.39,12.4,12.39,12.39,49200.0,10.2606,10.2688,10.2606,10.2606,49200.0
2011-04-04 13:30:00,12.39,12.39,12.38,12.38,44800.0,10.2606,10.2606,10.2523,10.2523,44800.0
2011-04-04 13:35:00,12.38,12.39,12.38,12.38,95600.0,10.2523,10.2606,10.2523,10.2523,95600.0
2011-04-04 13:40:00,12.38,12.41,12.38,12.4,139200.0,10.2523,10.2771,10.2523,10.2688,139200.0
2011-04-04 13:45:00,12.4,12.41,12.4,12.4,66000.0,10.2688,10.2771,10.2688,10.2688,66000.0
2011-04-04 13:50:00,12.4,12.4,12.37,12.37,76800.0,10.2688,10.2688,10.244,10.244,76800.0
2011-04-04 13:55:00,12.37,12.38,12.37,12.38,29200.0,10.244,10.2523,10.244,10.2523,29200.0
2011-04-04 14:00:00,12.38,12.38,12.38,12.38,34400.0,10.2523,10.2523,10.2523,10.2523,34400.0
2011-04-04 14:05:00,12.38,12.4,12.38,12.38,96400.0,10.2523,10.2688,10.2523,10.2523,96400.0
2011-04-04 14:10:00,12.38,12.39,12.38,12.38,48800.0,10.2523,10.2606,10.2523,10.2523,48800.0
2011-04-04 14:15:00,12.39,12.4,12.38,12.39,98800.0,10.2606,10.2688,10.2523,10.2606,98800.0
2011-04-04 14:20:00,12.39,12.4,12.38,12.38,66000.0,10.2606,10.2688,10.2523,10.2523,66000.0
2011-04-04 14:25:00,12.38,12.4,12.38,12.39,114400.0,10.2523,10.2688,10.2523,10.2606,114400.0
2011-04-04 14:30:00,12.38,12.4,12.38,12.39,64400.0,10.2523,10.2688,10.2523,10.2606,64400.0
2011-04-04 14:35:00,12.39,12.4,12.39,12.4,46000.0,10.2606,10.2688,10.2606,10.2688,46000.0
2011-04-04 14:40:00,12.4,12.4,12.39,12.4,76400.0,10.2688,10.2688,10.2606,10.2688,76400.0
2011-04-04 14:45:00,12.4,12.4,12.4,12.4,64800.0,10.2688,10.2688,10.2688,10.2688,64800.0
2011-04-04 14:50:00,12.4,12.4,12.39,12.4,82000.0,10.2688,10.2688,10.2606,10.2688,82000.0
2011-04-04 14:55:00,12.39,12.4,12.39,12.4,59600.0,10.2606,10.2688,10.2606,10.2688,59600.0
2011-04-04 15:00:00,12.4,12.4,12.37,12.37,163200.0,10.2688,10.2688,10.244,10.244,163200.0
2011-04-04 15:05:00,12.37,12.38,12.37,12.38,71600.0,10.244,10.2523,10.244,10.2523,71600.0
2011-04-04 15:10:00,12.38,12.39,12.38,12.38,107600.0,10.2523,10.2606,10.2523,10.2523,107600.0
2011-04-04 15:15:00,12.38,12.39,12.37,12.38,126400.0,10.2523,10.2606,10.244,10.2523,126400.0
2011-04-04 15:20:00,12.38,12.39,12.37,12.38,136800.0,10.2523,10.2606,10.244,10.2523,136800.0
2011-04-04 15:25:00,12.38,12.41,12.38,12.4,212800.0,10.2523,10.2771,10.2523,10.2688,212800.0
2011-04-04 15:30:00,12.4,12.4,12.38,12.39,227200.0,10.2688,10.2688,10.2523,10.2606,227200.0
2011-04-04 15:35:00,12.39,12.39,12.38,12.39,102400.0,10.2606,10.2606,10.2523,10.2606,102400.0
2011-04-04 15:40:00,12.39,12.4,12.39,12.4,178000.0,10.2606,10.2688,10.2606,10.2688,178000.0
2011-04-04 15:45:00,12.4,12.41,12.4,12.4,241600.0,10.2688,10.2771,10.2688,10.2688,241600.0
2011-04-04 15:50:00,12.4,12.41,12.39,12.4,214400.0,10.2688,10.2771,10.2606,10.2688,214400.0
2011-04-04 15:55:00,12.4,12.4,12.4,12.4,428400.0,10.2688,10.2688,10.2688,10.2688,428400.0
2011-04-05 09:30:00,12.4,12.41,12.38,12.4,136000.0,10.2688,10.2771,10.2523,10.2688,136000.0
2011-04-05 09:35:00,12.41,12.44,12.4,12.42,100400.0,10.2771,10.302,10.2688,10.2854,100400.0
2011-04-05 09:40:00,12.42,12.48,12.42,12.48,313200.0,10.2854,10.3351,10.2854,10.3351,313200.0
2011-04-05 09:45:00,12.47,12.51,12.47,12.51,212800.0,10.3268,10.3599,10.3268,10.3599,212800.0
2011-04-05 09:50:00,12.5,12.51,12.49,12.5,308000.0,10.3517,10.3599,10.3434,10.3517,308000.0
2011-04-05 09:55:00,12.5,12.52,12.5,12.52,125600.0,10.3517,10.3682,10.3517,10.3682,125600.0
2011-04-05 10:00:00,12.52,12.54,12.49,12.54,226800.0,10.3682,10.3848,10.3434,10.3848,226800.0
2011-04-05 10:05:00,12.54,12.61,12.54,12.61,197200.0,10.3848,10.4427,10.3848,10.4427,197200.0
2011-04-05 10:10:00,12.61,12.63,12.6,12.61,300400.0,10.4427,10.4593,10.4345,10.4427,300400.0
2011-04-05 10:15:00,12.61,12.67,12.6,12.66,236400.0,10.4427,10.4924,10.4345,10.4842,236400.0
2011-04-05 10:20:00,12.66,12.69,12.66,12.69,246400.0,10.4842,10.509,10.4842,10.509,246400.0
2011-04-05 10:25:00,12.69,12.72,12.67,12.71,212800.0,10.509,10.5338,10.4924,10.5256,212800.0
2011-04-05 10:30:00,12.71,12.72,12.69,12.69,448000.0,10.5256,10.5338,10.509,10.509,448000.0
2011-04-05 10:35:00,12.69,12.73,12.68,12.72,241200.0,10.509,10.5421,10.5007,10.5338,241200.0
2011-04-05 10:40:00,12.72,12.73,12.71,12.72,183200.0,10.5338,10.5421,10.5256,10.5338,183200.0
2011-04-05 10:45:00,12.72,12.74,12.71,12.72,110800.0,10.5338,10.5504,10.5256,10.5338,110800.0
2011-04-05 10:50:00,12.72,12.72,12.7,12.7,341200.0,10.5338,10.5338,10.5173,10.5173,341200.0
2011-04-05 10:55:00,12.7,12.73,12.69,12.71,571200.0,10.5173,10.5421,10.509,10.5256,571200.0
2011-04-05 11:00:00,12.71,12.72,12.7,12.71,219200.0,10.5256,10.5338,10.5173,10.5256,219200.0
2011-04-05 11:05:00,12.71,12.71,12.69,12.7,460400.0,10.5256,10.5256,10.509,10.5173,460400.0
2011-04-05 11:10:00,12.7,12.71,12.7,12.7,221200.0,10.5173,10.5256,10.5173,10.5173,221200.0
2011-04-05 11:15:00,12.71,12.71,12.69,12.71,384800.0,10.5256,10.5256,10.509,10.5256,384800.0
2011-04-05 11:20:00,12.71,12.71,12.66,12.66,534000.0,10.5256,10.5256,10.4842,10.4842,534000.0
2011-04-05 11:25:00,12.67,12.68,12.66,12.68,196000.0,10.4924,10.5007,10.4842,10.5007,196000.0
2011-04-05 11:30:00,12.68,12.68,12.67,12.67,124000.0,10.5007,10.5007,10.4924,10.4924,124000.0
2011-04-05 11:35:00,12.67,12.68,12.67,12.68,119600.0,10.4924,10.5007,10.4924,10.5007,119600.0
2011-04-05 11:40:00,12.68,12.68,12.65,12.67,181200.0,10.5007,10.5007,10.4759,10.4924,181200.0
2011-04-05 11:45:00,12.67,12.7,12.67,12.69,527200.0,10.4924,10.5173,10.4924,10.509,527200.0
2011-04-05 11:50:00,12.69,12.69,12.68,12.68,64400.0,10.509,10.509,10.5007,10.5007,64400.0
2011-04-05 11:55:00,12.69,12.69,12.68,12.68,309200.0,10.509,10.509,10.5007,10.5007,309200.0
2011-04-05 12:00:00,12.68,12.69,12.67,12.69,85200.0,10.5007,10.509,10.4924,10.509,85200.0
2011-04-05 12:05:00,12.69,12.69,12.69,12.69,216000.0,10.509,10.509,10.509,10.509,216000.0
2011-04-05 12:10:00,12.69,12.69,12.67,12.69,115600.0,10.509,10.509,10.4924,10.509,115600.0
2011-04-05 12:15:00,12.69,12.71,12.69,12.7,61200.0,10.509,10.5256,10.509,10.5173,61200.0
2011-04-05 12:20:00,12.7,12.71,12.7,12.7,41600.0,10.5173,10.5256,10.5173,10.5173,41600.0
2011-04-05 12:25:00,12.7,12.71,12.7,12.71,52800.0,10.5173,10.5256,10.5173,10.5256,52800.0
2011-04-05 12:30:00,12.71,12.71,12.69,12.7,66000.0,10.5256,10.5256,10.509,10.5173,66000.0
2011-04-05 12:35:00,12.7,12.7,12.69,12.69,136800.0,10.5173,10.5173,10.509,10.509,136800.0
2011-04-05 12:40:00,12.69,12.71,12.69,12.71,102800.0,10.509,10.5256,10.509,10.5256,102800.0
2011-04-05 12:45:00,12.71,12.73,12.71,12.72,327600.0,10.5256,10.5421,10.5256,10.5338,327600.0
2011-04-05 12:50:00,12.72,12.73,12.7,12.71,191600.0,10.5338,10.5421,10.5173,10.5256,191600.0
2011-04-05 12:55:00,12.71,12.71,12.7,12.71,152000.0,10.5256,10.5256,10.5173,10.5256,152000.0
2011-04-05 13:00:00,12.71,12.71,12.69,12.7,155600.0,10.5256,10.5256,10.509,10.5173,155600.0
2011-04-05 13:05:00,12.7,12.7,12.7,12.7,156000.0,10.5173,10.5173,10.5173,10.5173,156000.0
2011-04-05 13:10:00,12.7,12.71,12.7,12.7,606800.0,10.5173,10.5256,10.5173,10.5173,606800.0
2011-04-05 13:15:00,12.7,12.71,12.69,12.71,156800.0,10.5173,10.5256,10.509,10.5256,156800.0
2011-04-05 13:20:00,12.71,12.74,12.71,12.74,154400.0,10.5256,10.5504,10.5256,10.5504,154400.0
2011-04-05 13:25:00,12.74,12.74,12.74,12.74,86000.0,10.5504,10.5504,10.5504,10.5504,86000.0
2011-04-05 13:30:00,12.74,12.74,12.74,12.74,52400.0,10.5504,10.5504,10.5504,10.5504,52400.0
2011-04-05 13:35:00,12.74,12.75,12.74,12.75,93600.0,10.5504,10.5587,10.5504,10.5587,93600.0
2011-04-05 13:40:00,12.75,12.75,12.74,12.74,174800.0,10.5587,10.5587,10.5504,10.5504,174800.0
2011-04-05 13:45:00,12.74,12.74,12.72,12.73,167600.0,10.5504,10.5504,10.5338,10.5421,167600.0
2011-04-05 13:50:00,12.73,12.74,12.73,12.74,168400.0,10.5421,10.5504,10.5421,10.5504,168400.0
2011-04-05 13:55:00,12.74,12.74,12.73,12.74,99600.0,10.5504,10.5504,10.5421,10.5504,99600.0
2011-04-05 14:00:00,12.74,12.75,12.73,12.73,144000.0,10.5504,10.5587,10.5421,10.5421,144000.0
2011-04-05 14:05:00,12.73,12.74,12.72,12.73,164800.0,10.5421,10.5504,10.5338,10.5421,164800.0
2011-04-05 14:10:00,12.73,12.74,12.72,12.72,316000.0,10.5421,10.5504,10.5338,10.5338,316000.0
2011-04-05 14:15:00,12.72,12.73,12.71,12.72,251200.0,10.5338,10.5421,10.5256,10.5338,251200.0
2011-04-05 14:20:00,12.72,12.74,12.72,12.74,65600.0,10.5338,10.5504,10.5338,10.5504,65600.0
2011-04-05 14:25:00,12.74,12.74,12.74,12.74,98800.0,10.5504,10.5504,10.5504,10.5504,98800.0
2011-04-05 14:30:00,12.74,12.75,12.73,12.74,117200.0,10.5504,10.5587,10.5421,10.5504,117200.0
2011-04-05 14:35:00,12.74,12.74,12.74,12.74,81200.0,10.5504,10.5504,10.5504,10.5504,81200.0
2011-04-05 14:40:00,12.74,12.74,12.72,12.72,193600.0,10.5504,10.5504,10.5338,10.5338,193600.0
2011-04-05 14:45:00,12.72,12.74,12.72,12.74,146400.0,10.5338,10.5504,10.5338,10.5504,146400.0
2011-04-05 14:50:00,12.74,12.74,12.74,12.74,128400.0,10.5504,10.5504,10.5504,10.5504,128400.0
2011-04-05 14:55:00,12.74,12.74,12.73,12.74,119200.0,10.5504,10.5504,10.5421,10.5504,119200.0
2011-04-05 15:00:00,12.74,12.75,12.74,12.74,162800.0,10.5504,10.5587,10.5504,10.5504,162800.0
2011-04-05 15:05:00,12.74,12.75,12.73,12.74,228000.0,10.5504,10.5587,10.5421,10.5504,228000.0
2011-04-05 15:10:00,12.74,12.74,12.72,12.74,208400.0,10.5504,10.5504,10.5338,10.5504,208400.0
2011-04-05 15:15:00,12.74,12.74,12.74,12.74,75200.0,10.5504,10.5504,10.5504,10.5504,75200.0
2011-04-05 15:20:00,12.74,12.75,12.74,12.74,141200.0,10.5504,10.5587,10.5504,10.5504,141200.0
2011-04-05 15:25:00,12.75,12.75,12.74,12.74,211200.0,10.5587,10.5587,10.5504,10.5504,211200.0
2011-04-05 15:30:00,12.74,12.74,12.72,12.73,324000.0,10.5504,10.5504,10.5338,10.5421,324000.0
2011-04-05 15:35:00,12.73,12.74,12.72,12.74,320000.0,10.5421,10.5504,10.5338,10.5504,320000.0
2011-04-05 15:40:00,12.74,12.74,12.74,12.74,336800.0,10.5504,10.5504,10.5504,10.5504,336800.0
2011-04-05 15:45:00,12.74,12.75,12.74,12.74,456000.0,10.5504,10.5587,10.5504,10.5504,456000.0
2011-04-05 15:50:00,12.74,12.75,12.72,12.72,664400.0,10.5504,10.5587,10.5338,10.5338,664400.0
2011-04-05 15:55:00,12.72,12.74,12.72,12.74,770400.0,10.5338,10.5504,10.5338,10.5504,770400.0
2011-04-06 09:30:00,12.75,12.84,12.74,12.83,484000.0,10.5587,10.6332,10.5504,10.6249,484000.0
2011-04-06 09:35:00,12.83,12.85,12.81,12.82,291600.0,10.6249,10.6415,10.6084,10.6167,291600.0
2011-04-06 09:40:00,12.82,12.83,12.78,12.79,188000.0,10.6167,10.6249,10.5835,10.5918,188000.0
2011-04-06 09:45:00,12.79,12.81,12.77,12.8,160800.0,10.5918,10.6084,10.5752,10.6001,160800.0
2011-04-06 09:50:00,12.8,12.81,12.79,12.79,117600.0,10.6001,10.6084,10.5918,10.5918,117600.0
2011-04-06 09:55:00,12.79,12.8,12.77,12.79,104800.0,10.5918,10.6001,10.5752,10.5918,104800.0
2011-04-06 10:00:00,12.79,12.8,12.77,12.77,157200.0,10.5918,10.6001,10.5752,10.5752,157200.0
2011-04-06 10:05:00,12.77,12.8,12.77,12.77,294400.0,10.5752,10.6001,10.5752,10.5752,294400.0
2011-04-06 10:10:00,12.77,12.78,12.74,12.75,287200.0,10.5752,10.5835,10.5504,10.5587,287200.0
2011-04-06 10:15:00,12.75,12.78,12.75,12.78,469600.0,10.5587,10.5835,10.5587,10.5835,469600.0
2011-04-06 10:20:00,12.78,12.79,12.75,12.76,226000.0,10.5835,10.5918,10.5587,10.567,226000.0
2011-04-06 10:25:00,12.75,12.77,12.75,12.76,189200.0,10.5587,10.5752,10.5587,10.567,189200.0
2011-04-06 10:30:00,12.76,12.79,12.76,12.78,274400.0,10.567,10.5918,10.567,10.5835,274400.0
2011-04-06 10:35:00,12.78,12.78,12.76,12.77,248800.0,10.5835,10.5835,10.567,10.5752,248800.0
2011-04-06 10:40:00,12.77,12.78,12.77,12.77,272000.0,10.5752,10.5835,10.5752,10.5752,272000.0
2011-04-06 10:45:00,12.78,12.78,12.76,12.77,78000.0,10.5835,10.5835,10.567,10.5752,78000.0
2011-04-06 10:50:00,12.77,12.8,12.77,12.8,110400.0,10.5752,10.6001,10.5752,10.6001,110400.0
2011-04-06 10:55:00,12.8,12.8,12.79,12.8,72400.0,10.6001,10.6001,10.5918,10.6001,72400.0
2011-04-06 11:00:00,12.8,12.8,12.78,12.78,149200.0,10.6001,10.6001,10.5835,10.5835,149200.0
2011-04-06 11:05:00,12.78,12.78,12.72,12.72,298400.0,10.5835,10.5835,10.5338,10.5338,298400.0
2011-04-06 11:10:00,12.72,12.73,12.7,12.73,185200.0,10.5338,10.5421,10.5173,10.5421,185200.0
2011-04-06 11:15:00,12.73,12.74,12.73,12.73,114800.0,10.5421,10.5504,10.5421,10.5421,114800.0
2011-04-06 11:20:00,12.74,12.74,12.73,12.74,92400.0,10.5504,10.5504,10.5421,10.5504,92400.0
2011-04-06 11:25:00,12.75,12.75,12.73,12.74,86000.0,10.5587,10.5587,10.5421,10.5504,86000.0
2011-04-06 11:30:00,12.74,12.74,12.74,12.74,504400.0,10.5504,10.5504,10.5504,10.5504,504400.0
2011-04-06 11:35:00,12.74,12.74,12.72,12.74,552000.0,10.5504,10.5504,10.5338,10.5504,552000.0
2011-04-06 11:40:00,12.74,12.77,12.74,12.76,193200.0,10.5504,10.5752,10.5504,10.567,193200.0
2011-04-06 11:45:00,12.76,12.78,12.76,12.78,201200.0,10.567,10.5835,10.567,10.5835,201200.0
2011-04-06 11:50:00,12.78,12.79,12.77,12.78,156800.0,10.5835,10.5918,10.5752,10.5835,156800.0
2011-04-06 11:55:00,12.78,12.79,12.77,12.77,264000.0,10.5835,10.5918,10.5752,10.5752,264000.0
2011-04-06 12:00:00,12.77,12.79,12.77,12.78,246400.0,10.5752,10.5918,10.5752,10.5835,246400.0
2011-04-06 12:05:00,12.78,12.79,12.77,12.78,147200.0,10.5835,10.5918,10.5752,10.5835,147200.0
2011-04-06 12:10:00,12.78,12.78,12.78,12.78,56800.0,10.5835,10.5835,10.5835,10.5835,56800.0
2011-04-06 12:15:00,12.78,12.78,12.77,12.78,152400.0,10.5835,10.5835,10.5752,10.5835,152400.0
2011-04-06 12:20:00,12.78,12.78,12.77,12.77,205200.0,10.5835,10.5835,10.5752,10.5752,205200.0
2011-04-06 12:25:00,12.77,12.78,12.77,12.77,194000.0,10.5752,10.5835,10.5752,10.5752,194000.0
2011-04-06 12:30:00,12.77,12.78,12.77,12.77,152000.0,10.5752,10.5835,10.5752,10.5752,152000.0
2011-04-06 12:35:00,12.77,12.78,12.77,12.77,124800.0,10.5752,10.5835,10.5752,10.5752,124800.0
2011-04-06 12:40:00,12.78,12.78,12.77,12.77,109200.0,10.5835,10.5835,10.5752,10.5752,109200.0
2011-04-06 12:45:00,12.77,12.77,12.76,12.77,38000.0,10.5752,10.5752,10.567,10.5752,38000.0
2011-04-06 12:50:00,12.77,12.78,12.77,12.78,104800.0,10.5752,10.5835,10.5752,10.5835,104800.0
2011-04-06 12:55:00,12.78,12.78,12.77,12.78,97200.0,10.5835,10.5835,10.5752,10.5835,97200.0
2011-04-06 13:00:00,12.77,12.78,12.77,12.77,88000.0,10.5752,10.5835,10.5752,10.5752,88000.0
2011-04-06 13:05:00,12.77,12.78,12.77,12.78,102400.0,10.5752,10.5835,10.5752,10.5835,102400.0
2011-04-06 13:10:00,12.78,12.79,12.78,12.78,170400.0,10.5835,10.5918,10.5835,10.5835,170400.0
2011-04-06 13:15:00,12.79,12.8,12.79,12.79,30000.0,10.5918,10.6001,10.5918,10.5918,30000.0
2011-04-06 13:20:00,12.79,12.8,12.78,12.78,74800.0,10.5918,10.6001,10.5835,10.5835,74800.0
2011-04-06 13:25:00,12.78,12.8,12.78,12.8,126400.0,10.5835,10.6001,10.5835,10.6001,126400.0
2011-04-06 13:30:00,12.8,12.81,12.79,12.8,144800.0,10.6001,10.6084,10.5918,10.6001,144800.0
2011-04-06 13:35:00,12.8,12.82,12.8,12.81,73600.0,10.6001,10.6167,10.6001,10.6084,73600.0
2011-04-06 13:40:00,12.81,12.81,12.8,12.81,74800.0,10.6084,10.6084,10.6001,10.6084,74800.0
2011-04-06 13:45:00,12.81,12.81,12.8,12.8,98400.0,10.6084,10.6084,10.6001,10.6001,98400.0
2011-04-06 13:50:00,12.8,12.81,12.8,12.81,47600.0,10.6001,10.6084,10.6001,10.6084,47600.0
2011-04-06 13:55:00,12.81,12.83,12.81,12.83,49600.0,10.6084,10.6249,10.6084,10.6249,49600.0
2011-04-06 14:00:00,12.83,12.83,12.81,12.82,113600.0,10.6249,10.6249,10.6084,10.6167,113600.0
2011-04-06 14:05:00,12.82,12.83,12.82,12.83,42400.0,10.6167,10.6249,10.6167,10.6249,42400.0
2011-04-06 14:10:00,12.82,12.83,12.81,12.83,130800.0,10.6167,10.6249,10.6084,10.6249,130800.0
2011-04-06 14:15:00,12.83,12.85,12.83,12.84,163200.0,10.6249,10.6415,10.6249,10.6332,163200.0
2011-04-06 14:20:00,12.84,12.85,12.84,12.85,84400.0,10.6332,10.6415,10.6332,10.6415,84400.0
2011-04-06 14:25:00,12.85,12.85,12.84,12.85,90800.0,10.6415,10.6415,10.6332,10.6415,90800.0
2011-04-06 14:30:00,12.85,12.86,12.84,12.86,111200.0,10.6415,10.6498,10.6332,10.6498,111200.0
2011-04-06 14:35:00,12.86,12.88,12.86,12.88,210400.0,10.6498,10.6663,10.6498,10.6663,210400.0
2011-04-06 14:40:00,12.88,12.88,12.87,12.87,188800.0,10.6663,10.6663,10.6581,10.6581,188800.0
2011-04-06 14:45:00,12.87,12.88,12.87,12.88,88800.0,10.6581,10.6663,10.6581,10.6663,88800.0
2011-04-06 14:50:00,12.88,12.9,12.88,12.89,165600.0,10.6663,10.6829,10.6663,10.6746,165600.0
2011-04-06 14:55:00,12.89,12.89,12.88,12.88,129600.0,10.6746,10.6746,10.6663,10.6663,129600.0
2011-04-06 15:00:00,12.88,12.88,12.87,12.87,194400.0,10.6663,10.6663,10.6581,10.6581,194400.0
2011-04-06 15:05:00,12.87,12.87,12.87,12.87,66000.0,10.6581,10.6581,10.6581,10.6581,66000.0
2011-04-06 15:10:00,12.87,12.89,12.87,12.88,136800.0,10.6581,10.6746,10.6581,10.6663,136800.0
2011-04-06 15:15:00,12.88,12.9,12.88,12.9,133600.0,10.6663,10.6829,10.6663,10.6829,133600.0
2011-04-06 15:20:00,12.9,12.9,12.89,12.9,217200.0,10.6829,10.6829,10.6746,10.6829,217200.0
2011-04-06 15:25:00,12.9,12.9,12.88,12.88,200400.0,10.6829,10.6829,10.6663,10.6663,200400.0
2011-04-06 15:30:00,12.88,12.88,12.87,12.88,320000.0,10.6663,10.6663,10.6581,10.6663,320000.0
2011-04-06 15:35:00,12.88,12.88,12.87,12.87,235600.0,10.6663,10.6663,10.6581,10.6581,235600.0
2011-04-06 15:40:00,12.88,12.9,12.87,12.9,301600.0,10.6663,10.6829,10.6581,10.6829,301600.0
2011-04-06 15:45:00,12.89,12.9,12.88,12.9,322800.0,10.6746,10.6829,10.6663,10.6829,322800.0
2011-04-06 15:50:00,12.9,12.9,12.89,12.9,382800.0,10.6829,10.6829,10.6746,10.6829,382800.0
2011-04-06 15:55:00,12.9,12.9,12.87,12.9,1057600.0,10.6829,10.6829,10.6581,10.6829,1057600.0
2011-04-07 09:30:00,12.8,12.98,12.75,12.98,547600.0,10.6001,10.7492,10.5587,10.7492,547600.0
2011-04-07 09:35:00,12.98,12.99,12.86,12.88,828400.0,10.7492,10.7574,10.6498,10.6663,828400.0
2011-04-07 09:40:00,12.88,12.88,12.84,12.87,610800.0,10.6663,10.6663,10.6332,10.6581,610800.0
2011-04-07 09:45:00,12.88,12.9,12.78,12.79,519600.0,10.6663,10.6829,10.5835,10.5918,519600.0
2011-04-07 09:50:00,12.8,12.8,12.74,12.75,290400.0,10.6001,10.6001,10.5504,10.5587,290400.0
2011-04-07 09:55:00,12.75,12.78,12.74,12.74,262400.0,10.5587,10.5835,10.5504,10.5504,262400.0
2011-04-07 10:00:00,12.74,12.78,12.74,12.77,384800.0,10.5504,10.5835,10.5504,10.5752,384800.0
2011-04-07 10:05:00,12.77,12.78,12.75,12.77,496800.0,10.5752,10.5835,10.5587,10.5752,496800.0
2011-04-07 10:10:00,12.77,12.78,12.77,12.78,134000.0,10.5752,10.5835,10.5752,10.5835,134000.0
2011-04-07 10:15:00,12.78,12.78,12.77,12.77,100800.0,10.5835,10.5835,10.5752,10.5752,100800.0
2011-04-07 10:20:00,12.77,12.78,12.76,12.76,90800.0,10.5752,10.5835,10.567,10.567,90800.0
2011-04-07 10:25:00,12.76,12.76,12.73,12.74,91600.0,10.567,10.567,10.5421,10.5504,91600.0
2011-04-07 10:30:00,12.74,12.74,12.72,12.72,194000.0,10.5504,10.5504,10.5338,10.5338,194000.0
2011-04-07 10:35:00,12.73,12.73,12.67,12.68,181600.0,10.5421,10.5421,10.4924,10.5007,181600.0
2011-04-07 10:40:00,12.68,12.68,12.64,12.65,250800.0,10.5007,10.5007,10.4676,10.4759,250800.0
2011-04-07 10:45:00,12.65,12.72,12.62,12.72,326800.0,10.4759,10.5338,10.451,10.5338,326800.0
2011-04-07 10:50:00,12.72,12.74,12.7,12.72,118400.0,10.5338,10.5504,10.5173,10.5338,118400.0
2011-04-07 10:55:00,12.72,12.73,12.7,12.71,75200.0,10.5338,10.5421,10.5173,10.5256,75200.0
2011-04-07 11:00:00,12.71,12.72,12.7,12.71,73600.0,10.5256,10.5338,10.5173,10.5256,73600.0
2011-04-07 11:05:00,12.72,12.76,12.72,12.74,117600.0,10.5338,10.567,10.5338,10.5504,117600.0
2011-04-07 11:10:00,12.74,12.76,12.74,12.74,80800.0,10.5504,10.567,10.5504,10.5504,80800.0
2011-04-07 11:15:00,12.74,12.74,12.71,12.72,68000.0,10.5504,10.5504,10.5256,10.5338,68000.0
2011-04-07 11:20:00,12.72,12.73,12.71,12.73,34000.0,10.5338,10.5421,10.5256,10.5421,34000.0
2011-04-07 11:25:00,12.73,12.74,12.72,12.72,82000.0,10.5421,10.5504,10.5338,10.5338,82000.0
2011-04-07 11:30:00,12.73,12.73,12.69,12.7,86400.0,10.5421,10.5421,10.509,10.5173,86400.0
2011-04-07 11:35:00,12.7,12.71,12.69,12.71,83600.0,10.5173,10.5256,10.509,10.5256,83600.0
2011-04-07 11:40:00,12.71,12.72,12.7,12.72,55600.0,10.5256,10.5338,10.5173,10.5338,55600.0
2011-04-07 11:45:00,12.72,12.73,12.71,12.73,33600.0,10.5338,10.5421,10.5256,10.5421,33600.0
2011-04-07 11:50:00,12.73,12.75,12.73,12.75,83600.0,10.5421,10.5587,10.5421,10.5587,83600.0
2011-04-07 11:55:00,12.74,12.79,12.74,12.79,71600.0,10.5504,10.5918,10.5504,10.5918,71600.0
2011-04-07 12:00:00,12.79,12.79,12.77,12.78,73200.0,10.5918,10.5918,10.5752,10.5835,73200.0
2011-04-07 12:05:00,12.78,12.79,12.78,12.79,77600.0,10.5835,10.5918,10.5835,10.5918,77600.0
2011-04-07 12:10:00,12.79,12.79,12.78,12.78,77600.0,10.5918,10.5918,10.5835,10.5835,77600.0
2011-04-07 12:15:00,12.78,12.79,12.78,12.78,52800.0,10.5835,10.5918,10.5835,10.5835,52800.0
2011-04-07 12:20:00,12.78,12.79,12.77,12.78,43600.0,10.5835,10.5918,10.5752,10.5835,43600.0
2011-04-07 12:25:00,12.78,12.79,12.78,12.79,31200.0,10.5835,10.5918,10.5835,10.5918,31200.0
2011-04-07 12:30:00,12.78,12.79,12.76,12.77,168400.0,10.5835,10.5918,10.567,10.5752,168400.0
2011-04-07 12:35:00,12.77,12.8,12.77,12.8,97200.0,10.5752,10.6001,10.5752,10.6001,97200.0
2011-04-07 12:40:00,12.8,12.81,12.8,12.81,66400.0,10.6001,10.6084,10.6001,10.6084,66400.0
2011-04-07 12:45:00,12.81,12.82,12.79,12.79,43200.0,10.6084,10.6167,10.5918,10.5918,43200.0
2011-04-07 12:50:00,12.79,12.79,12.78,12.78,46800.0,10.5918,10.5918,10.5835,10.5835,46800.0
2011-04-07 12:55:00,12.78,12.8,12.78,12.8,52000.0,10.5835,10.6001,10.5835,10.6001,52000.0
2011-04-07 13:00:00,12.8,12.81,12.8,12.8,45600.0,10.6001,10.6084,10.6001,10.6001,45600.0
2011-04-07 13:05:00,12.8,12.8,12.79,12.79,29600.0,10.6001,10.6001,10.5918,10.5918,29600.0
2011-04-07 13:10:00,12.79,12.79,12.76,12.76,66800.0,10.5918,10.5918,10.567,10.567,66800.0
2011-04-07 13:15:00,12.76,12.77,12.76,12.76,33200.0,10.567,10.5752,10.567,10.567,33200.0
2011-04-07 13:20:00,12.76,12.77,12.75,12.77,32000.0,10.567,10.5752,10.5587,10.5752,32000.0
2011-04-07 13:25:00,12.77,12.78,12.75,12.76,72400.0,10.5752,10.5835,10.5587,10.567,72400.0
2011-04-07 13:30:00,12.75,12.76,12.73,12.74,81600.0,10.5587,10.567,10.5421,10.5504,81600.0
2011-04-07 13:35:00,12.74,12.74,12.72,12.73,41200.0,10.5504,10.5504,10.5338,10.5421,41200.0
2011-04-07 13:40:00,12.73,12.74,12.72,12.72,199600.0,10.5421,10.5504,10.5338,10.5338,199600.0
2011-04-07 13:45:00,12.72,12.72,12.7,12.72,145600.0,10.5338,10.5338,10.5173,10.5338,145600.0
2011-04-07 13:50:00,12.72,12.74,12.72,12.74,39600.0,10.5338,10.5504,10.5338,10.5504,39600.0
2011-04-07 13:55:00,12.74,12.74,12.72,12.72,61200.0,10.5504,10.5504,10.5338,10.5338,61200.0
2011-04-07 14:00:00,12.72,12.74,12.72,12.73,43200.0,10.5338,10.5504,10.5338,10.5421,43200.0
2011-04-07 14:05:00,12.73,12.75,12.73,12.74,111600.0,10.5421,10.5587,10.5421,10.5504,111600.0
2011-04-07 14:10:00,12.74,12.75,12.73,12.73,69200.0,10.5504,10.5587,10.5421,10.5421,69200.0
2011-04-07 14:15:00,12.73,12.75,12.73,12.74,92400.0,10.5421,10.5587,10.5421,10.5504,92400.0
2011-04-07 14:20:00,12.74,12.75,12.73,12.75,170800.0,10.5504,10.5587,10.5421,10.5587,170800.0
2011-04-07 14:25:00,12.75,12.75,12.73,12.74,124000.0,10.5587,10.5587,10.5421,10.5504,124000.0
2011-04-07 14:30:00,12.74,12.74,12.73,12.74,75600.0,10.5504,10.5504,10.5421,10.5504,75600.0
2011-04-07 14:35:00,12.74,12.74,12.73,12.74,73200.0,10.5504,10.5504,10.5421,10.5504,73200.0
2011-04-07 14:40:00,12.74,12.75,12.73,12.75,32800.0,10.5504,10.5587,10.5421,10.5587,32800.0
2011-04-07 14:45:00,12.75,12.75,12.74,12.74,146400.0,10.5587,10.5587,10.5504,10.5504,146400.0
2011-04-07 14:50:00,12.74,12.75,12.74,12.74,78800.0,10.5504,10.5587,10.5504,10.5504,78800.0
2011-04-07 14:55:00,12.74,12.74,12.74,12.74,40400.0,10.5504,10.5504,10.5504,10.5504,40400.0
2011-04-07 15:00:00,12.74,12.74,12.73,12.73,68800.0,10.5504,10.5504,10.5421,10.5421,68800.0
2011-04-07 15:05:00,12.73,12.73,12.72,12.73,78000.0,10.5421,10.5421,10.5338,10.5421,78000.0
2011-04-07 15:10:00,12.73,12.74,12.73,12.74,40400.0,10.5421,10.5504,10.5421,10.5504,40400.0
2011-04-07 15:15:00,12.74,12.76,12.74,12.76,71200.0,10.5504,10.567,10.5504,10.567,71200.0
2011-04-07 15:20:00,12.76,12.78,12.75,12.77,277600.0,10.567,10.5835,10.5587,10.5752,277600.0
2011-04-07 15:25:00,12.78,12.79,12.78,12.78,213600.0,10.5835,10.5918,10.5835,10.5835,213600.0
2011-04-07 15:30:00,12.78,12.79,12.77,12.77,184400.0,10.5835,10.5918,10.5752,10.5752,184400.0
2011-04-07 15:35:00,12.77,12.78,12.77,12.78,265600.0,10.5752,10.5835,10.5752,10.5835,265600.0
2011-04-07 15:40:00,12.78,12.79,12.77,12.78,350400.0,10.5835,10.5918,10.5752,10.5835,350400.0
2011-04-07 15:45:00,12.78,12.78,12.76,12.77,368000.0,10.5835,10.5835,10.567,10.5752,368000.0
2011-04-07 15:50:00,12.77,12.77,12.76,12.76,393200.0,10.5752,10.5752,10.567,10.567,393200.0
2011-04-07 15:55:00,12.76,12.78,12.76,12.78,424000.0,10.567,10.5835,10.567,10.5835,424000.0
2011-04-08 09:30:00,12.87,12.87,12.75,12.75,208400.0,10.6581,10.6581,10.5587,10.5587,208400.0
2011-04-08 09:35:00,12.75,12.78,12.69,12.69,121200.0,10.5587,10.5835,10.509,10.509,121200.0
2011-04-08 09:40:00,12.69,12.73,12.69,12.7,177600.0,10.509,10.5421,10.509,10.5173,177600.0
2011-04-08 09:45:00,12.7,12.7,12.68,12.69,98400.0,10.5173,10.5173,10.5007,10.509,98400.0
2011-04-08 09:50:00,12.69,12.69,12.67,12.68,151200.0,10.509,10.509,10.4924,10.5007,151200.0
2011-04-08 09:55:00,12.68,12.74,12.67,12.73,134000.0,10.5007,10.5504,10.4924,10.5421,134000.0
2011-04-08 10:00:00,12.73,12.76,12.71,12.71,162400.0,10.5421,10.567,10.5256,10.5256,162400.0
2011-04-08 10:05:00,12.71,12.71,12.68,12.68,96400.0,10.5256,10.5256,10.5007,10.5007,96400.0
2011-04-08 10:10:00,12.68,12.7,12.68,12.69,104800.0,10.5007,10.5173,10.5007,10.509,104800.0
2011-04-08 10:15:00,12.69,12.71,12.66,12.66,141600.0,10.509,10.5256,10.4842,10.4842,141600.0
2011-04-08 10:20:00,12.67,12.67,12.65,12.65,134400.0,10.4924,10.4924,10.4759,10.4759,134400.0
2011-04-08 10:25:00,12.65,12.66,12.65,12.66,65200.0,10.4759,10.4842,10.4759,10.4842,65200.0
2011-04-08 10:30:00,12.66,12.67,12.65,12.65,123600.0,10.4842,10.4924,10.4759,10.4759,123600.0
2011-04-08 10:35:00,12.65,12.67,12.65,12.65,138400.0,10.4759,10.4924,10.4759,10.4759,138400.0
2011-04-08 10:40:00,12.65,12.67,12.65,12.66,84800.0,10.4759,10.4924,10.4759,10.4842,84800.0
2011-04-08 10:45:00,12.66,12.67,12.65,12.66,54800.0,10.4842,10.4924,10.4759,10.4842,54800.0
2011-04-08 10:50:00,12.66,12.67,12.65,12.65,75200.0,10.4842,10.4924,10.4759,10.4759,75200.0
2011-04-08 10:55:00,12.65,12.65,12.62,12.62,103600.0,10.4759,10.4759,10.451,10.451,103600.0
2011-04-08 11:00:00,12.62,12.64,12.62,12.64,198400.0,10.451,10.4676,10.451,10.4676,198400.0
2011-04-08 11:05:00,12.64,12.65,12.62,12.63,140000.0,10.4676,10.4759,10.451,10.4593,140000.0
2011-04-08 11:10:00,12.63,12.63,12.62,12.63,158800.0,10.4593,10.4593,10.451,10.4593,158800.0
2011-04-08 11:15:00,12.63,12.64,12.63,12.64,86800.0,10.4593,10.4676,10.4593,10.4676,86800.0
2011-04-08 11:20:00,12.64,12.66,12.64,12.65,64400.0,10.4676,10.4842,10.4676,10.4759,64400.0
2011-04-08 11:25:00,12.65,12.67,12.65,12.66,70000.0,10.4759,10.4924,10.4759,10.4842,70000.0
2011-04-08 11:30:00,12.67,12.69,12.67,12.69,85200.0,10.4924,10.509,10.4924,10.509,85200.0
2011-04-08 11:35:00,12.69,12.7,12.68,12.68,87600.0,10.509,10.5173,10.5007,10.5007,87600.0
2011-04-08 11:40:00,12.69,12.69,12.68,12.68,56400.0,10.509,10.509,10.5007,10.5007,56400.0
2011-04-08 11:45:00,12.69,12.7,12.69,12.7,45600.0,10.509,10.5173,10.509,10.5173,45600.0
2011-04-08 11:50:00,12.7,12.71,12.7,12.71,113600.0,10.5173,10.5256,10.5173,10.5256,113600.0
2011-04-08 11:55:00,12.71,12.71,12.7,12.71,52400.0,10.5256,10.5256,10.5173,10.5256,52400.0
2011-04-08 12:00:00,12.7,12.71,12.7,12.71,78000.0,10.5173,10.5256,10.5173,10.5256,78000.0
2011-04-08 12:05:00,12.71,12.72,12.71,12.71,80400.0,10.5256,10.5338,10.5256,10.5256,80400.0
2011-04-08 12:10:00,12.71,12.72,12.71,12.71,40400.0,10.5256,10.5338,10.5256,10.5256,40400.0
2011-04-08 12:15:00,12.71,12.72,12.71,12.72,36800.0,10.5256,10.5338,10.5256,10.5338,36800.0
2011-04-08 12:20:00,12.72,12.72,12.7,12.7,60000.0,10.5338,10.5338,10.5173,10.5173,60000.0
2011-04-08 12:25:00,12.7,12.71,12.7,12.71,64400.0,10.5173,10.5256,10.5173,10.5256,64400.0
2011-04-08 12:30:00,12.71,12.72,12.71,12.71,68400.0,10.5256,10.5338,10.5256,10.5256,68400.0
2011-04-08 12:35:00,12.71,12.71,12.71,12.71,32800.0,10.5256,10.5256,10.5256,10.5256,32800.0
2011-04-08 12:40:00,12.71,12.71,12.7,12.71,38400.0,10.5256,10.5256,10.5173,10.5256,38400.0
2011-04-08 12:45:00,12.71,12.71,12.7,12.71,88000.0,10.5256,10.5256,10.5173,10.5256,88000.0
2011-04-08 12:50:00,12.71,12.71,12.69,12.69,193600.0,10.5256,10.5256,10.509,10.509,193600.0
2011-04-08 12:55:00,12.69,12.69,12.68,12.68,146800.0,10.509,10.509,10.5007,10.5007,146800.0
2011-04-08 13:00:00,12.68,12.69,12.68,12.69,44400.0,10.5007,10.509,10.5007,10.509,44400.0
2011-04-08 13:05:00,12.69,12.69,12.68,12.69,41600.0,10.509,10.509,10.5007,10.509,41600.0
2011-04-08 13:10:00,12.68,12.69,12.68,12.68,32800.0,10.5007,10.509,10.5007,10.5007,32800.0
2011-04-08 13:15:00,12.68,12.7,12.68,12.69,176800.0,10.5007,10.5173,10.5007,10.509,176800.0
2011-04-08 13:20:00,12.69,12.7,12.69,12.7,146800.0,10.509,10.5173,10.509,10.5173,146800.0
2011-04-08 13:25:00,12.7,12.7,12.69,12.69,61600.0,10.5173,10.5173,10.509,10.509,61600.0
2011-04-08 13:30:00,12.69,12.7,12.69,12.7,115200.0,10.509,10.5173,10.509,10.5173,115200.0
2011-04-08 13:35:00,12.7,12.7,12.7,12.7,42400.0,10.5173,10.5173,10.5173,10.5173,42400.0
2011-04-08 13:40:00,12.7,12.7,12.69,12.69,68800.0,10.5173,10.5173,10.509,10.509,68800.0
2011-04-08 13:45:00,12.69,12.7,12.68,12.7,188400.0,10.509,10.5173,10.5007,10.5173,188400.0
2011-04-08 13:50:00,12.7,12.71,12.7,12.71,67200.0,10.5173,10.5256,10.5173,10.5256,67200.0
2011-04-08 13:55:00,12.71,12.71,12.7,12.71,81200.0,10.5256,10.5256,10.5173,10.5256,81200.0
2011-04-08 14:00:00,12.7,12.7,12.7,12.7,86400.0,10.5173,10.5173,10.5173,10.5173,86400.0
2011-04-08 14:05:00,12.7,12.71,12.7,12.7,73600.0,10.5173,10.5256,10.5173,10.5173,73600.0
2011-04-08 14:10:00,12.7,12.71,12.7,12.7,62800.0,10.5173,10.5256,10.5173,10.5173,62800.0
2011-04-08 14:15:00,12.7,12.7,12.69,12.7,100800.0,10.5173,10.5173,10.509,10.5173,100800.0
2011-04-08 14:20:00,12.69,12.7,12.69,12.69,130400.0,10.509,10.5173,10.509,10.509,130400.0
2011-04-08 14:25:00,12.69,12.69,12.67,12.69,179200.0,10.509,10.509,10.4924,10.509,179200.0
2011-04-08 14:30:00,12.69,12.69,12.67,12.67,74800.0,10.509,10.509,10.4924,10.4924,74800.0
2011-04-08 14:35:00,12.68,12.68,12.66,12.66,256400.0,10.5007,10.5007,10.4842,10.4842,256400.0
2011-04-08 14:40:00,12.66,12.67,12.66,12.66,177600.0,10.4842,10.4924,10.4842,10.4842,177600.0
2011-04-08 14:45:00,12.66,12.66,12.63,12.64,92000.0,10.4842,10.4842,10.4593,10.4676,92000.0
2011-04-08 14:50:00,12.64,12.66,12.64,12.65,168000.0,10.4676,10.4842,10.4676,10.4759,168000.0
2011-04-08 14:55:00,12.65,12.66,12.62,12.63,149600.0,10.4759,10.4842,10.451,10.4593,149600.0
2011-04-08 15:00:00,12.62,12.63,12.61,12.62,80400.0,10.451,10.4593,10.4427,10.451,80400.0
2011-04-08 15:05:00,12.62,12.64,12.62,12.64,118800.0,10.451,10.4676,10.451,10.4676,118800.0
2011-04-08 15:10:00,12.64,12.64,12.63,12.63,85200.0,10.4676,10.4676,10.4593,10.4593,85200.0
2011-04-08 15:15:00,12.63,12.64,12.63,12.64,132000.0,10.4593,10.4676,10.4593,10.4676,132000.0
2011-04-08 15:20:00,12.64,12.65,12.63,12.63,82800.0,10.4676,10.4759,10.4593,10.4593,82800.0
2011-04-08 15:25:00,12.63,12.64,12.62,12.64,77600.0,10.4593,10.4676,10.451,10.4676,77600.0
2011-04-08 15:30:00,12.64,12.66,12.64,12.66,151200.0,10.4676,10.4842,10.4676,10.4842,151200.0
2011-04-08 15:35:00,12.66,12.67,12.66,12.66,150800.0,10.4842,10.4924,10.4842,10.4842,150800.0
2011-04-08 15:40:00,12.66,12.67,12.65,12.67,244000.0,10.4842,10.4924,10.4759,10.4924,244000.0
2011-04-08 15:45:00,12.67,12.68,12.67,12.68,318000.0,10.4924,10.5007,10.4924,10.5007,318000.0
2011-04-08 15:50:00,12.68,12.69,12.68,12.69,304000.0,10.5007,10.509,10.5007,10.509,304000.0
2011-04-08 15:55:00,12.69,12.69,12.68,12.68,375600.0,10.509,10.509,10.5007,10.5007,375600.0
2011-04-11 09:30:00,12.66,12.74,12.65,12.73,306000.0,10.4842,10.5504,10.4759,10.5421,306000.0
2011-04-11 09:35:00,12.73,12.75,12.7,12.72,220000.0,10.5421,10.5587,10.5173,10.5338,220000.0
2011-04-11 09:40:00,12.73,12.74,12.71,12.73,282400.0,10.5421,10.5504,10.5256,10.5421,282400.0
2011-04-11 09:45:00,12.74,12.77,12.73,12.77,366400.0,10.5504,10.5752,10.5421,10.5752,366400.0
2011-04-11 09:50:00,12.77,12.8,12.77,12.78,138000.0,10.5752,10.6001,10.5752,10.5835,138000.0
2011-04-11 09:55:00,12.79,12.79,12.75,12.75,82800.0,10.5918,10.5918,10.5587,10.5587,82800.0
2011-04-11 10:00:00,12.75,12.77,12.75,12.76,79200.0,10.5587,10.5752,10.5587,10.567,79200.0
2011-04-11 10:05:00,12.76,12.76,12.74,12.74,98000.0,10.567,10.567,10.5504,10.5504,98000.0
2011-04-11 10:10:00,12.73,12.74,12.72,12.72,165200.0,10.5421,10.5504,10.5338,10.5338,165200.0
2011-04-11 10:15:00,12.73,12.74,12.72,12.72,57200.0,10.5421,10.5504,10.5338,10.5338,57200.0
2011-04-11 10:20:00,12.72,12.73,12.72,12.72,75600.0,10.5338,10.5421,10.5338,10.5338,75600.0
2011-04-11 10:25:00,12.72,12.74,12.72,12.74,46400.0,10.5338,10.5504,10.5338,10.5504,46400.0
2011-04-11 10:30:00,12.74,12.77,12.74,12.77,99600.0,10.5504,10.5752,10.5504,10.5752,99600.0
2011-04-11 10:35:00,12.76,12.78,12.76,12.78,88800.0,10.567,10.5835,10.567,10.5835,88800.0
2011-04-11 10:40:00,12.79,12.79,12.77,12.78,57200.0,10.5918,10.5918,10.5752,10.5835,57200.0
2011-04-11 10:45:00,12.78,12.8,12.78,12.8,75200.0,10.5835,10.6001,10.5835,10.6001,75200.0
2011-04-11 10:50:00,12.8,12.8,12.77,12.77,58800.0,10.6001,10.6001,10.5752,10.5752,58800.0
2011-04-11 10:55:00,12.77,12.78,12.77,12.78,42400.0,10.5752,10.5835,10.5752,10.5835,42400.0
2011-04-11 11:00:00,12.78,12.79,12.77,12.77,40400.0,10.5835,10.5918,10.5752,10.5752,40400.0
2011-04-11 11:05:00,12.78,12.79,12.77,12.79,34400.0,10.5835,10.5918,10.5752,10.5918,34400.0
2011-04-11 11:10:00,12.79,12.79,12.78,12.78,55600.0,10.5918,10.5918,10.5835,10.5835,55600.0
2011-04-11 11:15:00,12.79,12.81,12.78,12.8,60400.0,10.5918,10.6084,10.5835,10.6001,60400.0
2011-04-11 11:20:00,12.8,12.8,12.79,12.79,51200.0,10.6001,10.6001,10.5918,10.5918,51200.0
2011-04-11 11:25:00,12.78,12.8,12.78,12.79,68800.0,10.5835,10.6001,10.5835,10.5918,68800.0
2011-04-11 11:30:00,12.79,12.79,12.78,12.79,66800.0,10.5918,10.5918,10.5835,10.5918,66800.0
2011-04-11 11:35:00,12.79,12.8,12.79,12.79,84400.0,10.5918,10.6001,10.5918,10.5918,84400.0
2011-04-11 11:40:00,12.79,12.81,12.79,12.79,89200.0,10.5918,10.6084,10.5918,10.5918,89200.0
2011-04-11 11:45:00,12.8,12.8,12.79,12.79,34800.0,10.6001,10.6001,10.5918,10.5918,34800.0
2011-04-11 11:50:00,12.79,12.8,12.79,12.79,41200.0,10.5918,10.6001,10.5918,10.5918,41200.0
2011-04-11 11:55:00,12.79,12.79,12.76,12.76,52400.0,10.5918,10.5918,10.567,10.567,52400.0
2011-04-11 12:00:00,12.76,12.77,12.75,12.75,69600.0,10.567,10.5752,10.5587,10.5587,69600.0
2011-04-11 12:05:00,12.75,12.75,12.74,12.74,92800.0,10.5587,10.5587,10.5504,10.5504,92800.0
2011-04-11 12:10:00,12.75,12.76,12.75,12.76,36000.0,10.5587,10.567,10.5587,10.567,36000.0
2011-04-11 12:15:00,12.76,12.76,12.75,12.76,67200.0,10.567,10.567,10.5587,10.567,67200.0
2011-04-11 12:20:00,12.76,12.78,12.76,12.77,69200.0,10.567,10.5835,10.567,10.5752,69200.0
2011-04-11 12:25:00,12.77,12.78,12.77,12.78,23200.0,10.5752,10.5835,10.5752,10.5835,23200.0
2011-04-11 12:30:00,12.78,12.78,12.77,12.78,16400.0,10.5835,10.5835,10.5752,10.5835,16400.0
2011-04-11 12:35:00,12.77,12.78,12.76,12.77,79200.0,10.5752,10.5835,10.567,10.5752,79200.0
2011-04-11 12:40:00,12.77,12.77,12.74,12.76,37200.0,10.5752,10.5752,10.5504,10.567,37200.0
2011-04-11 12:45:00,12.76,12.76,12.76,12.76,15600.0,10.567,10.567,10.567,10.567,15600.0
2011-04-11 12:50:00,12.76,12.76,12.76,12.76,16400.0,10.567,10.567,10.567,10.567,16400.0
2011-04-11 12:55:00,12.76,12.76,12.74,12.74,54400.0,10.567,10.567,10.5504,10.5504,54400.0
2011-04-11 13:00:00,12.75,12.75,12.74,12.75,37600.0,10.5587,10.5587,10.5504,10.5587,37600.0
2011-04-11 13:05:00,12.76,12.76,12.75,12.76,14800.0,10.567,10.567,10.5587,10.567,14800.0
2011-04-11 13:10:00,12.77,12.77,12.75,12.76,38800.0,10.5752,10.5752,10.5587,10.567,38800.0
2011-04-11 13:15:00,12.76,12.77,12.76,12.76,38000.0,10.567,10.5752,10.567,10.567,38000.0
2011-04-11 13:20:00,12.76,12.78,12.76,12.77,95600.0,10.567,10.5835,10.567,10.5752,95600.0
2011-04-11 13:25:00,12.77,12.79,12.76,12.79,106400.0,10.5752,10.5918,10.567,10.5918,106400.0
2011-04-11 13:30:00,12.78,12.79,12.78,12.78,46400.0,10.5835,10.5918,10.5835,10.5835,46400.0
2011-04-11 13:35:00,12.78,12.78,12.76,12.77,26400.0,10.5835,10.5835,10.567,10.5752,26400.0
2011-04-11 13:40:00,12.76,12.78,12.75,12.75,150000.0,10.567,10.5835,10.5587,10.5587,150000.0
2011-04-11 13:45:00,12.75,12.75,12.74,12.74,62000.0,10.5587,10.5587,10.5504,10.5504,62000.0
2011-04-11 13:50:00,12.74,12.77,12.74,12.77,84800.0,10.5504,10.5752,10.5504,10.5752,84800.0
2011-04-11 13:55:00,12.77,12.78,12.76,12.78,39200.0,10.5752,10.5835,10.567,10.5835,39200.0
2011-04-11 14:00:00,12.78,12.78,12.76,12.77,42000.0,10.5835,10.5835,10.567,10.5752,42000.0
2011-04-11 14:05:00,12.76,12.79,12.76,12.79,45600.0,10.567,10.5918,10.567,10.5918,45600.0
2011-04-11 14:10:00,12.78,12.79,12.77,12.77,32000.0,10.5835,10.5918,10.5752,10.5752,32000.0
2011-04-11 14:15:00,12.77,12.79,12.77,12.79,56000.0,10.5752,10.5918,10.5752,10.5918,56000.0
2011-04-11 14:20:00,12.79,12.79,12.78,12.79,26000.0,10.5918,10.5918,10.5835,10.5918,26000.0
2011-04-11 14:25:00,12.78,12.79,12.78,12.79,73200.0,10.5835,10.5918,10.5835,10.5918,73200.0
2011-04-11 14:30:00,12.79,12.8,12.78,12.78,56000.0,10.5918,10.6001,10.5835,10.5835,56000.0
2011-04-11 14:35:00,12.78,12.78,12.77,12.77,48000.0,10.5835,10.5835,10.5752,10.5752,48000.0
2011-04-11 14:40:00,12.77,12.77,12.76,12.76,67200.0,10.5752,10.5752,10.567,10.567,67200.0
2011-04-11 14:45:00,12.76,12.77,12.75,12.76,55200.0,10.567,10.5752,10.5587,10.567,55200.0
2011-04-11 14:50:00,12.76,12.77,12.76,12.77,56800.0,10.567,10.5752,10.567,10.5752,56800.0
2011-04-11 14:55:00,12.77,12.77,12.74,12.75,97200.0,10.5752,10.5752,10.5504,10.5587,97200.0
2011-04-11 15:00:00,12.75,12.76,12.73,12.74,151200.0,10.5587,10.567,10.5421,10.5504,151200.0
2011-04-11 15:05:00,12.74,12.76,12.74,12.75,52800.0,10.5504,10.567,10.5504,10.5587,52800.0
2011-04-11 15:10:00,12.75,12.75,12.74,12.75,49600.0,10.5587,10.5587,10.5504,10.5587,49600.0
2011-04-11 15:15:00,12.75,12.76,12.74,12.76,100400.0,10.5587,10.567,10.5504,10.567,100400.0
2011-04-11 15:20:00,12.76,12.77,12.75,12.77,147600.0,10.567,10.5752,10.5587,10.5752,147600.0
2011-04-11 15:25:00,12.77,12.77,12.76,12.76,51600.0,10.5752,10.5752,10.567,10.567,51600.0
2011-04-11 15:30:00,12.76,12.77,12.75,12.75,66400.0,10.567,10.5752,10.5587,10.5587,66400.0
2011-04-11 15:35:00,12.75,12.76,12.75,12.76,94400.0,10.5587,10.567,10.5587,10.567,94400.0
2011-04-11 15:40:00,12.76,12.76,12.74,12.76,95200.0,10.567,10.567,10.5504,10.567,95200.0
2011-04-11 15:45:00,12.76,12.77,12.75,12.77,171200.0,10.567,10.5752,10.5587,10.5752,171200.0
2011-04-11 15:50:00,12.77,12.78,12.77,12.77,204000.0,10.5752,10.5835,10.5752,10.5752,204000.0
2011-04-11 15:55:00,12.77,12.78,12.77,12.78,305600.0,10.5752,10.5835,10.5752,10.5835,305600.0
2011-04-12 09:30:00,12.67,12.73,12.67,12.72,149600.0,10.4924,10.5421,10.4924,10.5338,149600.0
2011-04-12 09:35:00,12.73,12.89,12.72,12.86,296800.0,10.5421,10.6746,10.5338,10.6498,296800.0
2011-04-12 09:40:00,12.86,12.88,12.8,12.8,112000.0,10.6498,10.6663,10.6001,10.6001,112000.0
2011-04-12 09:45:00,12.8,12.89,12.8,12.81,189200.0,10.6001,10.6746,10.6001,10.6084,189200.0
2011-04-12 09:50:00,12.81,12.82,12.77,12.77,135200.0,10.6084,10.6167,10.5752,10.5752,135200.0
2011-04-12 09:55:00,12.77,12.77,12.73,12.76,117600.0,10.5752,10.5752,10.5421,10.567,117600.0
2011-04-12 10:00:00,12.76,12.79,12.73,12.78,123600.0,10.567,10.5918,10.5421,10.5835,123600.0
2011-04-12 10:05:00,12.78,12.79,12.75,12.77,192000.0,10.5835,10.5918,10.5587,10.5752,192000.0
2011-04-12 10:10:00,12.76,12.77,12.75,12.76,99200.0,10.567,10.5752,10.5587,10.567,99200.0
2011-04-12 10:15:00,12.76,12.77,12.75,12.75,62800.0,10.567,10.5752,10.5587,10.5587,62800.0
2011-04-12 10:20:00,12.75,12.77,12.74,12.76,53600.0,10.5587,10.5752,10.5504,10.567,53600.0
2011-04-12 10:25:00,12.76,12.83,12.76,12.83,96000.0,10.567,10.6249,10.567,10.6249,96000.0
2011-04-12 10:30:00,12.83,12.84,12.8,12.81,65200.0,10.6249,10.6332,10.6001,10.6084,65200.0
2011-04-12 10:35:00,12.82,12.82,12.77,12.79,62000.0,10.6167,10.6167,10.5752,10.5918,62000.0
2011-04-12 10:40:00,12.79,12.8,12.78,12.8,67200.0,10.5918,10.6001,10.5835,10.6001,67200.0
2011-04-12 10:45:00,12.8,12.8,12.75,12.76,168400.0,10.6001,10.6001,10.5587,10.567,168400.0
2011-04-12 10:50:00,12.77,12.78,12.74,12.76,90800.0,10.5752,10.5835,10.5504,10.567,90800.0
2011-04-12 10:55:00,12.76,12.77,12.75,12.75,94000.0,10.567,10.5752,10.5587,10.5587,94000.0
2011-04-12 11:00:00,12.75,12.79,12.74,12.76,78800.0,10.5587,10.5918,10.5504,10.567,78800.0
2011-04-12 11:05:00,12.76,12.78,12.76,12.76,97600.0,10.567,10.5835,10.567,10.567,97600.0
2011-04-12 11:10:00,12.77,12.8,12.76,12.8,74400.0,10.5752,10.6001,10.567,10.6001,74400.0
2011-04-12 11:15:00,12.8,12.81,12.79,12.79,89200.0,10.6001,10.6084,10.5918,10.5918,89200.0
2011-04-12 11:20:00,12.79,12.8,12.78,12.8,60800.0,10.5918,10.6001,10.5835,10.6001,60800.0
2011-04-12 11:25:00,12.8,12.8,12.78,12.79,53600.0,10.6001,10.6001,10.5835,10.5918,53600.0
2011-04-12 11:30:00,12.79,12.79,12.77,12.78,105200.0,10.5918,10.5918,10.5752,10.5835,105200.0
2011-04-12 11:35:00,12.78,12.79,12.77,12.78,59200.0,10.5835,10.5918,10.5752,10.5835,59200.0
2011-04-12 11:40:00,12.78,12.8,12.78,12.8,59600.0,10.5835,10.6001,10.5835,10.6001,59600.0
2011-04-12 11:45:00,12.79,12.8,12.78,12.78,46800.0,10.5918,10.6001,10.5835,10.5835,46800.0
2011-04-12 11:50:00,12.78,12.79,12.77,12.77,89200.0,10.5835,10.5918,10.5752,10.5752,89200.0
2011-04-12 11:55:00,12.77,12.77,12.76,12.77,42400.0,10.5752,10.5752,10.567,10.5752,42400.0
2011-04-12 12:00:00,12.77,12.78,12.76,12.78,512400.0,10.5752,10.5835,10.567,10.5835,512400.0
2011-04-12 12:05:00,12.78,12.79,12.78,12.78,44800.0,10.5835,10.5918,10.5835,10.5835,44800.0
2011-04-12 12:10:00,12.78,12.79,12.78,12.79,56800.0,10.5835,10.5918,10.5835,10.5918,56800.0
2011-04-12 12:15:00,12.79,12.8,12.79,12.8,42400.0,10.5918,10.6001,10.5918,10.6001,42400.0
2011-04-12 12:20:00,12.8,12.8,12.8,12.8,45200.0,10.6001,10.6001,10.6001,10.6001,45200.0
2011-04-12 12:25:00,12.81,12.81,12.8,12.8,23200.0,10.6084,10.6084,10.6001,10.6001,23200.0
2011-04-12 12:30:00,12.8,12.8,12.79,12.79,81200.0,10.6001,10.6001,10.5918,10.5918,81200.0
2011-04-12 12:35:00,12.79,12.8,12.78,12.79,74400.0,10.5918,10.6001,10.5835,10.5918,74400.0
2011-04-12 12:40:00,12.79,12.81,12.79,12.81,17600.0,10.5918,10.6084,10.5918,10.6084,17600.0
2011-04-12 12:45:00,12.81,12.81,12.8,12.81,75200.0,10.6084,10.6084,10.6001,10.6084,75200.0
2011-04-12 12:50:00,12.81,12.81,12.79,12.8,42400.0,10.6084,10.6084,10.5918,10.6001,42400.0
2011-04-12 12:55:00,12.8,12.8,12.8,12.8,45600.0,10.6001,10.6001,10.6001,10.6001,45600.0
2011-04-12 13:00:00,12.8,12.81,12.79,12.8,90000.0,10.6001,10.6084,10.5918,10.6001,90000.0
2011-04-12 13:05:00,12.81,12.81,12.79,12.8,42000.0,10.6084,10.6084,10.5918,10.6001,42000.0
2011-04-12 13:10:00,12.79,12.8,12.78,12.78,116400.0,10.5918,10.6001,10.5835,10.5835,116400.0
2011-04-12 13:15:00,12.78,12.79,12.76,12.76,72400.0,10.5835,10.5918,10.567,10.567,72400.0
2011-04-12 13:20:00,12.76,12.77,12.76,12.77,49200.0,10.567,10.5752,10.567,10.5752,49200.0
2011-04-12 13:25:00,12.77,12.79,12.77,12.79,33600.0,10.5752,10.5918,10.5752,10.5918,33600.0
2011-04-12 13:30:00,12.79,12.79,12.78,12.79,48000.0,10.5918,10.5918,10.5835,10.5918,48000.0
2011-04-12 13:35:00,12.79,12.8,12.78,12.78,41600.0,10.5918,10.6001,10.5835,10.5835,41600.0
2011-04-12 13:40:00,12.78,12.78,12.77,12.78,130000.0,10.5835,10.5835,10.5752,10.5835,130000.0
2011-04-12 13:45:00,12.78,12.79,12.77,12.78,52000.0,10.5835,10.5918,10.5752,10.5835,52000.0
2011-04-12 13:50:00,12.78,12.79,12.78,12.79,36400.0,10.5835,10.5918,10.5835,10.5918,36400.0
2011-04-12 13:55:00,12.79,12.79,12.78,12.78,26400.0,10.5918,10.5918,10.5835,10.5835,26400.0
2011-04-12 14:00:00,12.78,12.79,12.78,12.78,45600.0,10.5835,10.5918,10.5835,10.5835,45600.0
2011-04-12 14:05:00,12.78,12.81,12.78,12.8,76400.0,10.5835,10.6084,10.5835,10.6001,76400.0
2011-04-12 14:10:00,12.8,12.81,12.8,12.81,34800.0,10.6001,10.6084,10.6001,10.6084,34800.0
2011-04-12 14:15:00,12.8,12.81,12.8,12.8,40800.0,10.6001,10.6084,10.6001,10.6001,40800.0
2011-04-12 14:20:00,12.8,12.81,12.8,12.8,47200.0,10.6001,10.6084,10.6001,10.6001,47200.0
2011-04-12 14:25:00,12.8,12.81,12.8,12.81,58000.0,10.6001,10.6084,10.6001,10.6084,58000.0
2011-04-12 14:30:00,12.81,12.81,12.8,12.8,34400.0,10.6084,10.6084,10.6001,10.6001,34400.0
2011-04-12 14:35:00,12.8,12.81,12.79,12.79,62400.0,10.6001,10.6084,10.5918,10.5918,62400.0
2011-04-12 14:40:00,12.79,12.8,12.79,12.79,34400.0,10.5918,10.6001,10.5918,10.5918,34400.0
2011-04-12 14:45:00,12.79,12.79,12.78,12.79,59600.0,10.5918,10.5918,10.5835,10.5918,59600.0
2011-04-12 14:50:00,12.79,12.79,12.78,12.79,51600.0,10.5918,10.5918,10.5835,10.5918,51600.0
2011-04-12 14:55:00,12.79,12.8,12.79,12.79,70400.0,10.5918,10.6001,10.5918,10.5918,70400.0
2011-04-12 15:00:00,12.8,12.8,12.78,12.78,48400.0,10.6001,10.6001,10.5835,10.5835,48400.0
2011-04-12 15:05:00,12.79,12.79,12.78,12.78,54800.0,10.5918,10.5918,10.5835,10.5835,54800.0
2011-04-12 15:10:00,12.78,12.79,12.78,12.79,72000.0,10.5835,10.5918,10.5835,10.5918,72000.0
2011-04-12 15:15:00,12.79,12.79,12.78,12.78,120400.0,10.5918,10.5918,10.5835,10.5835,120400.0
2011-04-12 15:20:00,12.78,12.78,12.75,12.77,107600.0,10.5835,10.5835,10.5587,10.5752,107600.0
2011-04-12 15:25:00,12.77,12.77,12.76,12.76,214400.0,10.5752,10.5752,10.567,10.567,214400.0
2011-04-12 15:30:00,12.76,12.77,12.75,12.76,178800.0,10.567,10.5752,10.5587,10.567,178800.0
2011-04-12 15:35:00,12.76,12.77,12.76,12.76,110400.0,10.567,10.5752,10.567,10.567,110400.0
2011-04-12 15:40:00,12.76,12.77,12.75,12.77,128800.0,10.567,10.5752,10.5587,10.5752,128800.0
2011-04-12 15:45:00,12.77,12.77,12.74,12.75,204000.0,10.5752,10.5752,10.5504,10.5587,204000.0
2011-04-12 15:50:00,12.75,12.78,12.75,12.78,226400.0,10.5587,10.5835,10.5587,10.5835,226400.0
2011-04-12 15:55:00,12.78,12.78,12.76,12.77,378800.0,10.5835,10.5835,10.567,10.5752,378800.0
2011-04-13 09:30:00,12.78,12.87,12.78,12.84,194800.0,10.5835,10.6581,10.5835,10.6332,194800.0
2011-04-13 09:35:00,12.84,12.87,12.83,12.87,89200.0,10.6332,10.6581,10.6249,10.6581,89200.0
2011-04-13 09:40:00,12.87,12.88,12.78,12.78,106000.0,10.6581,10.6663,10.5835,10.5835,106000.0
2011-04-13 09:45:00,12.77,12.81,12.77,12.78,73200.0,10.5752,10.6084,10.5752,10.5835,73200.0
2011-04-13 09:50:00,12.78,12.79,12.77,12.77,51600.0,10.5835,10.5918,10.5752,10.5752,51600.0
2011-04-13 09:55:00,12.77,12.77,12.75,12.76,51200.0,10.5752,10.5752,10.5587,10.567,51200.0
2011-04-13 10:00:00,12.76,12.76,12.74,12.74,62800.0,10.567,10.567,10.5504,10.5504,62800.0
2011-04-13 10:05:00,12.74,12.74,12.7,12.71,88800.0,10.5504,10.5504,10.5173,10.5256,88800.0
2011-04-13 10:10:00,12.71,12.75,12.71,12.74,163200.0,10.5256,10.5587,10.5256,10.5504,163200.0
2011-04-13 10:15:00,12.74,12.74,12.73,12.74,38800.0,10.5504,10.5504,10.5421,10.5504,38800.0
2011-04-13 10:20:00,12.74,12.76,12.73,12.76,50000.0,10.5504,10.567,10.5421,10.567,50000.0
2011-04-13 10:25:00,12.76,12.79,12.76,12.79,45600.0,10.567,10.5918,10.567,10.5918,45600.0
2011-04-13 10:30:00,12.78,12.79,12.77,12.77,66000.0,10.5835,10.5918,10.5752,10.5752,66000.0
2011-04-13 10:35:00,12.77,12.78,12.76,12.77,40000.0,10.5752,10.5835,10.567,10.5752,40000.0
2011-04-13 10:40:00,12.77,12.79,12.76,12.77,58800.0,10.5752,10.5918,10.567,10.5752,58800.0
2011-04-13 10:45:00,12.78,12.78,12.76,12.77,51600.0,10.5835,10.5835,10.567,10.5752,51600.0
2011-04-13 10:50:00,12.77,12.78,12.77,12.78,59600.0,10.5752,10.5835,10.5752,10.5835,59600.0
2011-04-13 10:55:00,12.78,12.78,12.77,12.78,36400.0,10.5835,10.5835,10.5752,10.5835,36400.0
2011-04-13 11:00:00,12.78,12.78,12.77,12.77,49200.0,10.5835,10.5835,10.5752,10.5752,49200.0
2011-04-13 11:05:00,12.77,12.77,12.74,12.74,65200.0,10.5752,10.5752,10.5504,10.5504,65200.0
2011-04-13 11:10:00,12.74,12.76,12.74,12.74,98000.0,10.5504,10.567,10.5504,10.5504,98000.0
2011-04-13 11:15:00,12.74,12.74,12.7,12.71,82800.0,10.5504,10.5504,10.5173,10.5256,82800.0
2011-04-13 11:20:00,12.71,12.72,12.7,12.71,35600.0,10.5256,10.5338,10.5173,10.5256,35600.0
2011-04-13 11:25:00,12.71,12.71,12.7,12.71,35600.0,10.5256,10.5256,10.5173,10.5256,35600.0
2011-04-13 11:30:00,12.71,12.72,12.71,12.72,40000.0,10.5256,10.5338,10.5256,10.5338,40000.0
2011-04-13 11:35:00,12.72,12.74,12.7,12.71,44800.0,10.5338,10.5504,10.5173,10.5256,44800.0
2011-04-13 11:40:00,12.7,12.72,12.7,12.71,119600.0,10.5173,10.5338,10.5173,10.5256,119600.0
2011-04-13 11:45:00,12.71,12.73,12.71,12.73,26000.0,10.5256,10.5421,10.5256,10.5421,26000.0
2011-04-13 11:50:00,12.73,12.75,12.73,12.74,25200.0,10.5421,10.5587,10.5421,10.5504,25200.0
2011-04-13 11:55:00,12.74,12.74,12.69,12.7,39200.0,10.5504,10.5504,10.509,10.5173,39200.0
2011-04-13 12:00:00,12.69,12.71,12.69,12.69,78800.0,10.509,10.5256,10.509,10.509,78800.0
2011-04-13 12:05:00,12.69,12.7,12.68,12.7,40800.0,10.509,10.5173,10.5007,10.5173,40800.0
2011-04-13 12:10:00,12.7,12.71,12.7,12.7,30000.0,10.5173,10.5256,10.5173,10.5173,30000.0
2011-04-13 12:15:00,12.7,12.71,12.7,12.71,48000.0,10.5173,10.5256,10.5173,10.5256,48000.0
2011-04-13 12:20:00,12.71,12.71,12.69,12.7,22800.0,10.5256,10.5256,10.509,10.5173,22800.0
2011-04-13 12:25:00,12.7,12.7,12.69,12.69,40800.0,10.5173,10.5173,10.509,10.509,40800.0
2011-04-13 12:30:00,12.69,12.69,12.68,12.68,55600.0,10.509,10.509,10.5007,10.5007,55600.0
2011-04-13 12:35:00,12.68,12.69,12.66,12.67,89200.0,10.5007,10.509,10.4842,10.4924,89200.0
2011-04-13 12:40:00,12.67,12.68,12.66,12.68,44800.0,10.4924,10.5007,10.4842,10.5007,44800.0
2011-04-13 12:45:00,12.67,12.7,12.66,12.69,89600.0,10.4924,10.5173,10.4842,10.509,89600.0
2011-04-13 12:50:00,12.69,12.7,12.69,12.69,42400.0,10.509,10.5173,10.509,10.509,42400.0
2011-04-13 12:55:00,12.69,12.71,12.69,12.7,34000.0,10.509,10.5256,10.509,10.5173,34000.0
2011-04-13 13:00:00,12.7,12.73,12.69,12.72,58400.0,10.5173,10.5421,10.509,10.5338,58400.0
2011-04-13 13:05:00,12.72,12.72,12.71,12.71,18000.0,10.5338,10.5338,10.5256,10.5256,18000.0
2011-04-13 13:10:00,12.72,12.73,12.71,12.71,34000.0,10.5338,10.5421,10.5256,10.5256,34000.0
2011-04-13 13:15:00,12.71,12.73,12.71,12.72,31600.0,10.5256,10.5421,10.5256,10.5338,31600.0
2011-04-13 13:20:00,12.72,12.72,12.72,12.72,7200.0,10.5338,10.5338,10.5338,10.5338,7200.0
2011-04-13 13:25:00,12.72,12.72,12.7,12.71,52400.0,10.5338,10.5338,10.5173,10.5256,52400.0
2011-04-13 13:30:00,12.71,12.71,12.7,12.7,55200.0,10.5256,10.5256,10.5173,10.5173,55200.0
2011-04-13 13:35:00,12.7,12.7,12.69,12.7,28800.0,10.5173,10.5173,10.509,10.5173,28800.0
2011-04-13 13:40:00,12.7,12.71,12.7,12.7,29200.0,10.5173,10.5256,10.5173,10.5173,29200.0
2011-04-13 13:45:00,12.71,12.71,12.69,12.69,52800.0,10.5256,10.5256,10.509,10.509,52800.0
2011-04-13 13:50:00,12.69,12.71,12.69,12.71,89200.0,10.509,10.5256,10.509,10.5256,89200.0
2011-04-13 13:55:00,12.71,12.71,12.69,12.7,107600.0,10.5256,10.5256,10.509,10.5173,107600.0
2011-04-13 14:00:00,12.7,12.72,12.7,12.72,78400.0,10.5173,10.5338,10.5173,10.5338,78400.0
2011-04-13 14:05:00,12.72,12.73,12.71,12.73,42000.0,10.5338,10.5421,10.5256,10.5421,42000.0
2011-04-13 14:10:00,12.73,12.73,12.71,12.72,74000.0,10.5421,10.5421,10.5256,10.5338,74000.0
2011-04-13 14:15:00,12.72,12.72,12.71,12.71,49200.0,10.5338,10.5338,10.5256,10.5256,49200.0
2011-04-13 14:20:00,12.71,12.74,12.71,12.74,60000.0,10.5256,10.5504,10.5256,10.5504,60000.0
2011-04-13 14:25:00,12.73,12.75,12.73,12.74,53600.0,10.5421,10.5587,10.5421,10.5504,53600.0
2011-04-13 14:30:00,12.74,12.75,12.74,12.74,24000.0,10.5504,10.5587,10.5504,10.5504,24000.0
2011-04-13 14:35:00,12.75,12.75,12.74,12.74,31600.0,10.5587,10.5587,10.5504,10.5504,31600.0
2011-04-13 14:40:00,12.74,12.76,12.74,12.76,47200.0,10.5504,10.567,10.5504,10.567,47200.0
2011-04-13 14:45:00,12.76,12.77,12.74,12.75,86800.0,10.567,10.5752,10.5504,10.5587,86800.0
2011-04-13 14:50:00,12.75,12.77,12.75,12.75,62800.0,10.5587,10.5752,10.5587,10.5587,62800.0
2011-04-13 14:55:00,12.76,12.77,12.76,12.77,52400.0,10.567,10.5752,10.567,10.5752,52400.0
2011-04-13 15:00:00,12.77,12.79,12.77,12.78,64800.0,10.5752,10.5918,10.5752,10.5835,64800.0
2011-04-13 15:05:00,12.78,12.8,12.77,12.8,90400.0,10.5835,10.6001,10.5752,10.6001,90400.0
2011-04-13 15:10:00,12.8,12.81,12.8,12.81,51600.0,10.6001,10.6084,10.6001,10.6084,51600.0
2011-04-13 15:15:00,12.8,12.84,12.8,12.84,241600.0,10.6001,10.6332,10.6001,10.6332,241600.0
2011-04-13 15:20:00,12.84,12.84,12.81,12.81,41600.0,10.6332,10.6332,10.6084,10.6084,41600.0
2011-04-13 15:25:00,12.81,12.81,12.8,12.8,45200.0,10.6084,10.6084,10.6001,10.6001,45200.0
2011-04-13 15:30:00,12.8,12.8,12.79,12.8,67600.0,10.6001,10.6001,10.5918,10.6001,67600.0
2011-04-13 15:35:00,12.8,12.81,12.79,12.81,97600.0,10.6001,10.6084,10.5918,10.6084,97600.0
2011-04-13 15:40:00,12.81,12.81,12.8,12.8,120800.0,10.6084,10.6084,10.6001,10.6001,120800.0
2011-04-13 15:45:00,12.8,12.81,12.79,12.81,514400.0,10.6001,10.6084,10.5918,10.6084,514400.0
2011-04-13 15:50:00,12.81,12.81,12.8,12.8,152800.0,10.6084,10.6084,10.6001,10.6001,152800.0
2011-04-13 15:55:00,12.81,12.82,12.8,12.81,460000.0,10.6084,10.6167,10.6001,10.6084,460000.0
2011-04-14 09:30:00,12.74,12.76,12.73,12.74,163600.0,10.5504,10.567,10.5421,10.5504,163600.0
2011-04-14 09:35:00,12.74,12.75,12.7,12.72,124400.0,10.5504,10.5587,10.5173,10.5338,124400.0
2011-04-14 09:40:00,12.71,12.72,12.68,12.69,71200.0,10.5256,10.5338,10.5007,10.509,71200.0
2011-04-14 09:45:00,12.69,12.69,12.66,12.66,90400.0,10.509,10.509,10.4842,10.4842,90400.0
2011-04-14 09:50:00,12.66,12.68,12.64,12.66,103200.0,10.4842,10.5007,10.4676,10.4842,103200.0
2011-04-14 09:55:00,12.65,12.66,12.63,12.65,186400.0,10.4759,10.4842,10.4593,10.4759,186400.0
2011-04-14 10:00:00,12.65,12.65,12.63,12.64,193200.0,10.4759,10.4759,10.4593,10.4676,193200.0
2011-04-14 10:05:00,12.64,12.65,12.63,12.64,218800.0,10.4676,10.4759,10.4593,10.4676,218800.0
2011-04-14 10:10:00,12.64,12.65,12.63,12.63,238400.0,10.4676,10.4759,10.4593,10.4593,238400.0
2011-04-14 10:15:00,12.63,12.63,12.62,12.62,137200.0,10.4593,10.4593,10.451,10.451,137200.0
2011-04-14 10:20:00,12.62,12.65,12.62,12.65,200000.0,10.451,10.4759,10.451,10.4759,200000.0
2011-04-14 10:25:00,12.65,12.67,12.65,12.67,119200.0,10.4759,10.4924,10.4759,10.4924,119200.0
2011-04-14 10:30:00,12.67,12.69,12.67,12.68,107600.0,10.4924,10.509,10.4924,10.5007,107600.0
2011-04-14 10:35:00,12.68,12.69,12.68,12.68,46400.0,10.5007,10.509,10.5007,10.5007,46400.0
2011-04-14 10:40:00,12.68,12.68,12.65,12.66,53600.0,10.5007,10.5007,10.4759,10.4842,53600.0
2011-04-14 10:45:00,12.66,12.67,12.66,12.66,63600.0,10.4842,10.4924,10.4842,10.4842,63600.0
2011-04-14 10:50:00,12.66,12.67,12.65,12.67,65600.0,10.4842,10.4924,10.4759,10.4924,65600.0
2011-04-14 10:55:00,12.67,12.69,12.66,12.67,59200.0,10.4924,10.509,10.4842,10.4924,59200.0
2011-04-14 11:00:00,12.67,12.69,12.67,12.69,66400.0,10.4924,10.509,10.4924,10.509,66400.0
2011-04-14 11:05:00,12.69,12.71,12.69,12.71,42400.0,10.509,10.5256,10.509,10.5256,42400.0
2011-04-14 11:10:00,12.71,12.71,12.7,12.7,55600.0,10.5256,10.5256,10.5173,10.5173,55600.0
2011-04-14 11:15:00,12.7,12.71,12.69,12.71,82000.0,10.5173,10.5256,10.509,10.5256,82000.0
2011-04-14 11:20:00,12.72,12.72,12.71,12.71,47600.0,10.5338,10.5338,10.5256,10.5256,47600.0
2011-04-14 11:25:00,12.72,12.72,12.7,12.7,119200.0,10.5338,10.5338,10.5173,10.5173,119200.0
2011-04-14 11:30:00,12.7,12.72,12.7,12.71,43200.0,10.5173,10.5338,10.5173,10.5256,43200.0
2011-04-14 11:35:00,12.71,12.72,12.71,12.72,62000.0,10.5256,10.5338,10.5256,10.5338,62000.0
2011-04-14 11:40:00,12.72,12.72,12.7,12.71,43200.0,10.5338,10.5338,10.5173,10.5256,43200.0
2011-04-14 11:45:00,12.72,12.72,12.72,12.72,48800.0,10.5338,10.5338,10.5338,10.5338,48800.0
2011-04-14 11:50:00,12.72,12.74,12.72,12.74,30800.0,10.5338,10.5504,10.5338,10.5504,30800.0
2011-04-14 11:55:00,12.74,12.75,12.74,12.75,44800.0,10.5504,10.5587,10.5504,10.5587,44800.0
2011-04-14 12:00:00,12.75,12.77,12.75,12.77,54800.0,10.5587,10.5752,10.5587,10.5752,54800.0
2011-04-14 12:05:00,12.77,12.77,12.76,12.76,29200.0,10.5752,10.5752,10.567,10.567,29200.0
2011-04-14 12:10:00,12.76,12.78,12.76,12.78,64000.0,10.567,10.5835,10.567,10.5835,64000.0
2011-04-14 12:15:00,12.78,12.78,12.76,12.76,45200.0,10.5835,10.5835,10.567,10.567,45200.0
2011-04-14 12:20:00,12.76,12.76,12.75,12.75,16000.0,10.567,10.567,10.5587,10.5587,16000.0
2011-04-14 12:25:00,12.75,12.75,12.74,12.75,28400.0,10.5587,10.5587,10.5504,10.5587,28400.0
2011-04-14 12:30:00,12.75,12.76,12.75,12.76,41600.0,10.5587,10.567,10.5587,10.567,41600.0
2011-04-14 12:35:00,12.76,12.76,12.74,12.74,16800.0,10.567,10.567,10.5504,10.5504,16800.0
2011-04-14 12:40:00,12.74,12.76,12.73,12.75,87600.0,10.5504,10.567,10.5421,10.5587,87600.0
2011-04-14 12:45:00,12.75,12.75,12.74,12.74,57600.0,10.5587,10.5587,10.5504,10.5504,57600.0
2011-04-14 12:50:00,12.74,12.75,12.74,12.75,10400.0,10.5504,10.5587,10.5504,10.5587,10400.0
2011-04-14 12:55:00,12.76,12.76,12.75,12.76,18400.0,10.567,10.567,10.5587,10.567,18400.0
2011-04-14 13:00:00,12.76,12.77,12.76,12.77,75200.0,10.567,10.5752,10.567,10.5752,75200.0
2011-04-14 13:05:00,12.76,12.77,12.76,12.76,16800.0,10.567,10.5752,10.567,10.567,16800.0
2011-04-14 13:10:00,12.76,12.77,12.75,12.76,66400.0,10.567,10.5752,10.5587,10.567,66400.0
2011-04-14 13:15:00,12.76,12.76,12.76,12.76,27200.0,10.567,10.567,10.567,10.567,27200.0
2011-04-14 13:20:00,12.76,12.76,12.74,12.75,43600.0,10.567,10.567,10.5504,10.5587,43600.0
2011-04-14 13:25:00,12.75,12.76,12.75,12.76,32000.0,10.5587,10.567,10.5587,10.567,32000.0
2011-04-14 13:30:00,12.76,12.76,12.75,12.76,38400.0,10.567,10.567,10.5587,10.567,38400.0
2011-04-14 13:35:00,12.76,12.76,12.75,12.76,26400.0,10.567,10.567,10.5587,10.567,26400.0
2011-04-14 13:40:00,12.76,12.76,12.74,12.74,30400.0,10.567,10.567,10.5504,10.5504,30400.0
2011-04-14 13:45:00,12.74,12.74,12.74,12.74,17600.0,10.5504,10.5504,10.5504,10.5504,17600.0
2011-04-14 13:50:00,12.74,12.74,12.72,12.72,37200.0,10.5504,10.5504,10.5338,10.5338,37200.0
2011-04-14 13:55:00,12.72,12.72,12.71,12.72,56400.0,10.5338,10.5338,10.5256,10.5338,56400.0
2011-04-14 14:00:00,12.72,12.73,12.72,12.72,63600.0,10.5338,10.5421,10.5338,10.5338,63600.0
2011-04-14 14:05:00,12.72,12.74,12.72,12.74,27200.0,10.5338,10.5504,10.5338,10.5504,27200.0
2011-04-14 14:10:00,12.74,12.74,12.73,12.74,31200.0,10.5504,10.5504,10.5421,10.5504,31200.0
2011-04-14 14:15:00,12.74,12.74,12.74,12.74,36400.0,10.5504,10.5504,10.5504,10.5504,36400.0
2011-04-14 14:20:00,12.74,12.74,12.74,12.74,29200.0,10.5504,10.5504,10.5504,10.5504,29200.0
2011-04-14 14:25:00,12.74,12.76,12.74,12.74,51200.0,10.5504,10.567,10.5504,10.5504,51200.0
2011-04-14 14:30:00,12.74,12.75,12.74,12.75,56400.0,10.5504,10.5587,10.5504,10.5587,56400.0
2011-04-14 14:35:00,12.75,12.75,12.74,12.75,40000.0,10.5587,10.5587,10.5504,10.5587,40000.0
2011-04-14 14:40:00,12.75,12.75,12.74,12.74,48000.0,10.5587,10.5587,10.5504,10.5504,48000.0
2011-04-14 14:45:00,12.74,12.74,12.73,12.74,25600.0,10.5504,10.5504,10.5421,10.5504,25600.0
2011-04-14 14:50:00,12.74,12.75,12.74,12.75,38800.0,10.5504,10.5587,10.5504,10.5587,38800.0
2011-04-14 14:55:00,12.74,12.76,12.74,12.74,43600.0,10.5504,10.567,10.5504,10.5504,43600.0
2011-04-14 15:00:00,12.74,12.77,12.74,12.76,63600.0,10.5504,10.5752,10.5504,10.567,63600.0
2011-04-14 15:05:00,12.76,12.77,12.76,12.77,44000.0,10.567,10.5752,10.567,10.5752,44000.0
2011-04-14 15:10:00,12.76,12.78,12.76,12.77,67600.0,10.567,10.5835,10.567,10.5752,67600.0
2011-04-14 15:15:00,12.77,12.78,12.77,12.78,100800.0,10.5752,10.5835,10.5752,10.5835,100800.0
2011-04-14 15:20:00,12.78,12.79,12.78,12.78,97600.0,10.5835,10.5918,10.5835,10.5835,97600.0
2011-04-14 15:25:00,12.78,12.78,12.77,12.78,80800.0,10.5835,10.5835,10.5752,10.5835,80800.0
2011-04-14 15:30:00,12.78,12.78,12.76,12.76,109200.0,10.5835,10.5835,10.567,10.567,109200.0
2011-04-14 15:35:00,12.76,12.78,12.76,12.78,77600.0,10.567,10.5835,10.567,10.5835,77600.0
2011-04-14 15:40:00,12.78,12.78,12.76,12.76,79600.0,10.5835,10.5835,10.567,10.567,79600.0
2011-04-14 15:45:00,12.76,12.78,12.76,12.77,113600.0,10.567,10.5835,10.567,10.5752,113600.0
2011-04-14 15:50:00,12.77,12.79,12.77,12.78,170400.0,10.5752,10.5918,10.5752,10.5835,170400.0
2011-04-14 15:55:00,12.78,12.79,12.77,12.78,639600.0,10.5835,10.5918,10.5752,10.5835,639600.0
2011-04-15 09:30:00,12.75,12.77,12.74,12.74,1294000.0,10.5587,10.5752,10.5504,10.5504,1294000.0
2011-04-15 09:35:00,12.74,12.76,12.72,12.73,116800.0,10.5504,10.567,10.5338,10.5421,116800.0
2011-04-15 09:40:00,12.73,12.75,12.71,12.71,77200.0,10.5421,10.5587,10.5256,10.5256,77200.0
2011-04-15 09:45:00,12.71,12.73,12.7,12.7,204800.0,10.5256,10.5421,10.5173,10.5173,204800.0
2011-04-15 09:50:00,12.7,12.7,12.69,12.7,78000.0,10.5173,10.5173,10.509,10.5173,78000.0
2011-04-15 09:55:00,12.7,12.74,12.7,12.72,351200.0,10.5173,10.5504,10.5173,10.5338,351200.0
2011-04-15 10:00:00,12.72,12.75,12.72,12.73,288000.0,10.5338,10.5587,10.5338,10.5421,288000.0
2011-04-15 10:05:00,12.73,12.73,12.72,12.73,106400.0,10.5421,10.5421,10.5338,10.5421,106400.0
2011-04-15 10:10:00,12.73,12.74,12.72,12.74,94400.0,10.5421,10.5504,10.5338,10.5504,94400.0
2011-04-15 10:15:00,12.74,12.74,12.72,12.72,132800.0,10.5504,10.5504,10.5338,10.5338,132800.0
2011-04-15 10:20:00,12.72,12.72,12.71,12.71,86400.0,10.5338,10.5338,10.5256,10.5256,86400.0
2011-04-15 10:25:00,12.71,12.73,12.71,12.72,80400.0,10.5256,10.5421,10.5256,10.5338,80400.0
2011-04-15 10:30:00,12.72,12.74,12.71,12.72,74000.0,10.5338,10.5504,10.5256,10.5338,74000.0
2011-04-15 10:35:00,12.72,12.74,12.71,12.73,196400.0,10.5338,10.5504,10.5256,10.5421,196400.0
2011-04-15 10:40:00,12.73,12.74,12.73,12.74,216000.0,10.5421,10.5504,10.5421,10.5504,216000.0
2011-04-15 10:45:00,12.74,12.76,12.73,12.76,179200.0,10.5504,10.567,10.5421,10.567,179200.0
2011-04-15 10:50:00,12.76,12.77,12.75,12.76,181600.0,10.567,10.5752,10.5587,10.567,181600.0
2011-04-15 10:55:00,12.77,12.78,12.76,12.77,54400.0,10.5752,10.5835,10.567,10.5752,54400.0
2011-04-15 11:00:00,12.77,12.78,12.77,12.78,102800.0,10.5752,10.5835,10.5752,10.5835,102800.0
2011-04-15 11:05:00,12.78,12.79,12.77,12.78,239200.0,10.5835,10.5918,10.5752,10.5835,239200.0
2011-04-15 11:10:00,12.77,12.78,12.77,12.77,51600.0,10.5752,10.5835,10.5752,10.5752,51600.0
2011-04-15 11:15:00,12.77,12.78,12.77,12.77,27600.0,10.5752,10.5835,10.5752,10.5752,27600.0
2011-04-15 11:20:00,12.77,12.8,12.77,12.79,77600.0,10.5752,10.6001,10.5752,10.5918,77600.0
2011-04-15 11:25:00,12.79,12.79,12.79,12.79,50000.0,10.5918,10.5918,10.5918,10.5918,50000.0
2011-04-15 11:30:00,12.79,12.8,12.79,12.79,46000.0,10.5918,10.6001,10.5918,10.5918,46000.0
2011-04-15 11:35:00,12.79,12.8,12.79,12.8,28800.0,10.5918,10.6001,10.5918,10.6001,28800.0
2011-04-15 11:40:00,12.8,12.81,12.8,12.81,56000.0,10.6001,10.6084,10.6001,10.6084,56000.0
2011-04-15 11:45:00,12.81,12.81,12.81,12.81,34400.0,10.6084,10.6084,10.6084,10.6084,34400.0
2011-04-15 11:50:00,12.81,12.82,12.81,12.82,49600.0,10.6084,10.6167,10.6084,10.6167,49600.0
2011-04-15 11:55:00,12.82,12.82,12.81,12.81,54000.0,10.6167,10.6167,10.6084,10.6084,54000.0
2011-04-15 12:00:00,12.81,12.83,12.81,12.83,30000.0,10.6084,10.6249,10.6084,10.6249,30000.0
2011-04-15 12:05:00,12.83,12.84,12.83,12.84,60000.0,10.6249,10.6332,10.6249,10.6332,60000.0
2011-04-15 12:10:00,12.84,12.86,12.84,12.85,63200.0,10.6332,10.6498,10.6332,10.6415,63200.0
2011-04-15 12:15:00,12.85,12.87,12.85,12.86,64000.0,10.6415,10.6581,10.6415,10.6498,64000.0
2011-04-15 12:20:00,12.86,12.86,12.85,12.85,79200.0,10.6498,10.6498,10.6415,10.6415,79200.0
2011-04-15 12:25:00,12.85,12.86,12.85,12.86,30000.0,10.6415,10.6498,10.6415,10.6498,30000.0
2011-04-15 12:30:00,12.86,12.86,12.85,12.85,27600.0,10.6498,10.6498,10.6415,10.6415,27600.0
2011-04-15 12:35:00,12.85,12.86,12.85,12.86,74400.0,10.6415,10.6498,10.6415,10.6498,74400.0
2011-04-15 12:40:00,12.86,12.86,12.85,12.85,28000.0,10.6498,10.6498,10.6415,10.6415,28000.0
2011-04-15 12:45:00,12.85,12.87,12.85,12.87,56000.0,10.6415,10.6581,10.6415,10.6581,56000.0
2011-04-15 12:50:00,12.87,12.87,12.87,12.87,47600.0,10.6581,10.6581,10.6581,10.6581,47600.0
2011-04-15 12:55:00,12.87,12.88,12.87,12.87,46400.0,10.6581,10.6663,10.6581,10.6581,46400.0
2011-04-15 13:00:00,12.87,12.87,12.85,12.86,124400.0,10.6581,10.6581,10.6415,10.6498,124400.0
2011-04-15 13:05:00,12.86,12.87,12.85,12.86,106000.0,10.6498,10.6581,10.6415,10.6498,106000.0
2011-04-15 13:10:00,12.86,12.87,12.86,12.87,61200.0,10.6498,10.6581,10.6498,10.6581,61200.0
2011-04-15 13:15:00,12.87,12.88,12.86,12.87,34400.0,10.6581,10.6663,10.6498,10.6581,34400.0
2011-04-15 13:20:00,12.87,12.87,12.86,12.86,39200.0,10.6581,10.6581,10.6498,10.6498,39200.0
2011-04-15 13:25:00,12.86,12.86,12.86,12.86,28000.0,10.6498,10.6498,10.6498,10.6498,28000.0
2011-04-15 13:30:00,12.86,12.87,12.85,12.87,43200.0,10.6498,10.6581,10.6415,10.6581,43200.0
2011-04-15 13:35:00,12.87,12.87,12.86,12.87,81600.0,10.6581,10.6581,10.6498,10.6581,81600.0
2011-04-15 13:40:00,12.87,12.88,12.87,12.88,203600.0,10.6581,10.6663,10.6581,10.6663,203600.0
2011-04-15 13:45:00,12.88,12.88,12.88,12.88,62400.0,10.6663,10.6663,10.6663,10.6663,62400.0
2011-04-15 13:50:00,12.88,12.88,12.88,12.88,71600.0,10.6663,10.6663,10.6663,10.6663,71600.0
2011-04-15 13:55:00,12.88,12.89,12.88,12.89,78000.0,10.6663,10.6746,10.6663,10.6746,78000.0
2011-04-15 14:00:00,12.89,12.9,12.89,12.9,96400.0,10.6746,10.6829,10.6746,10.6829,96400.0
2011-04-15 14:05:00,12.9,12.9,12.89,12.89,54800.0,10.6829,10.6829,10.6746,10.6746,54800.0
2011-04-15 14:10:00,12.9,12.9,12.88,12.88,50800.0,10.6829,10.6829,10.6663,10.6663,50800.0
2011-04-15 14:15:00,12.88,12.88,12.87,12.88,81200.0,10.6663,10.6663,10.6581,10.6663,81200.0
2011-04-15 14:20:00,12.88,12.88,12.86,12.87,49600.0,10.6663,10.6663,10.6498,10.6581,49600.0
2011-04-15 14:25:00,12.87,12.87,12.87,12.87,40800.0,10.6581,10.6581,10.6581,10.6581,40800.0
2011-04-15 14:30:00,12.87,12.88,12.87,12.87,68400.0,10.6581,10.6663,10.6581,10.6581,68400.0
2011-04-15 14:35:00,12.87,12.87,12.87,12.87,30800.0,10.6581,10.6581,10.6581,10.6581,30800.0
2011-04-15 14:40:00,12.87,12.87,12.86,12.86,31600.0,10.6581,10.6581,10.6498,10.6498,31600.0
2011-04-15 14:45:00,12.86,12.87,12.86,12.86,76400.0,10.6498,10.6581,10.6498,10.6498,76400.0
2011-04-15 14:50:00,12.86,12.86,12.85,12.86,75200.0,10.6498,10.6498,10.6415,10.6498,75200.0
2011-04-15 14:55:00,12.86,12.86,12.86,12.86,61200.0,10.6498,10.6498,10.6498,10.6498,61200.0
2011-04-15 15:00:00,12.86,12.86,12.86,12.86,42400.0,10.6498,10.6498,10.6498,10.6498,42400.0
2011-04-15 15:05:00,12.86,12.86,12.86,12.86,48000.0,10.6498,10.6498,10.6498,10.6498,48000.0
2011-04-15 15:10:00,12.86,12.86,12.85,12.85,129200.0,10.6498,10.6498,10.6415,10.6415,129200.0
2011-04-15 15:15:00,12.85,12.86,12.84,12.86,157600.0,10.6415,10.6498,10.6332,10.6498,157600.0
2011-04-15 15:20:00,12.86,12.86,12.85,12.85,138000.0,10.6498,10.6498,10.6415,10.6415,138000.0
2011-04-15 15:25:00,12.85,12.86,12.84,12.85,204000.0,10.6415,10.6498,10.6332,10.6415,204000.0
2011-04-15 15:30:00,12.85,12.85,12.84,12.84,226400.0,10.6415,10.6415,10.6332,10.6332,226400.0
2011-04-15 15:35:00,12.84,12.84,12.82,12.83,229200.0,10.6332,10.6332,10.6167,10.6249,229200.0
2011-04-15 15:40:00,12.83,12.85,12.83,12.83,170400.0,10.6249,10.6415,10.6249,10.6249,170400.0
2011-04-15 15:45:00,12.83,12.84,12.82,12.83,294000.0,10.6249,10.6332,10.6167,10.6249,294000.0
2011-04-15 15:50:00,12.83,12.85,12.83,12.85,168000.0,10.6249,10.6415,10.6249,10.6415,168000.0
2011-04-15 15:55:00,12.84,12.86,12.84,12.86,552000.0,10.6332,10.6498,10.6332,10.6498,552000.0
2011-04-18 09:30:00,12.74,12.8,12.73,12.8,241600.0,10.5504,10.6001,10.5421,10.6001,241600.0
2011-04-18 09:35:00,12.8,12.82,12.76,12.76,145600.0,10.6001,10.6167,10.567,10.567,145600.0
2011-04-18 09:40:00,12.76,12.81,12.75,12.76,114800.0,10.567,10.6084,10.5587,10.567,114800.0
2011-04-18 09:45:00,12.76,12.78,12.75,12.76,128800.0,10.567,10.5835,10.5587,10.567,128800.0
2011-04-18 09:50:00,12.76,12.77,12.75,12.76,110000.0,10.567,10.5752,10.5587,10.567,110000.0
2011-04-18 09:55:00,12.76,12.76,12.72,12.73,172400.0,10.567,10.567,10.5338,10.5421,172400.0
2011-04-18 10:00:00,12.72,12.73,12.69,12.71,194000.0,10.5338,10.5421,10.509,10.5256,194000.0
2011-04-18 10:05:00,12.71,12.71,12.67,12.71,222800.0,10.5256,10.5256,10.4924,10.5256,222800.0
2011-04-18 10:10:00,12.71,12.73,12.71,12.73,74000.0,10.5256,10.5421,10.5256,10.5421,74000.0
2011-04-18 10:15:00,12.72,12.74,12.71,12.74,83600.0,10.5338,10.5504,10.5256,10.5504,83600.0
2011-04-18 10:20:00,12.74,12.77,12.74,12.76,140800.0,10.5504,10.5752,10.5504,10.567,140800.0
2011-04-18 10:25:00,12.76,12.77,12.75,12.76,84800.0,10.567,10.5752,10.5587,10.567,84800.0
2011-04-18 10:30:00,12.77,12.83,12.77,12.8,149200.0,10.5752,10.6249,10.5752,10.6001,149200.0
2011-04-18 10:35:00,12.8,12.8,12.78,12.79,55200.0,10.6001,10.6001,10.5835,10.5918,55200.0
2011-04-18 10:40:00,12.78,12.79,12.76,12.76,78800.0,10.5835,10.5918,10.567,10.567,78800.0
2011-04-18 10:45:00,12.77,12.78,12.76,12.77,59600.0,10.5752,10.5835,10.567,10.5752,59600.0
2011-04-18 10:50:00,12.77,12.79,12.77,12.79,84800.0,10.5752,10.5918,10.5752,10.5918,84800.0
2011-04-18 10:55:00,12.79,12.8,12.77,12.79,141200.0,10.5918,10.6001,10.5752,10.5918,141200.0
2011-04-18 11:00:00,12.78,12.81,12.78,12.79,134400.0,10.5835,10.6084,10.5835,10.5918,134400.0
2011-04-18 11:05:00,12.78,12.8,12.77,12.79,158800.0,10.5835,10.6001,10.5752,10.5918,158800.0
2011-04-18 11:10:00,12.79,12.8,12.77,12.79,120400.0,10.5918,10.6001,10.5752,10.5918,120400.0
2011-04-18 11:15:00,12.79,12.8,12.77,12.78,86800.0,10.5918,10.6001,10.5752,10.5835,86800.0
2011-04-18 11:20:00,12.78,12.78,12.76,12.78,361200.0,10.5835,10.5835,10.567,10.5835,361200.0
2011-04-18 11:25:00,12.78,12.8,12.77,12.79,72800.0,10.5835,10.6001,10.5752,10.5918,72800.0
2011-04-18 11:30:00,12.79,12.81,12.78,12.81,269200.0,10.5918,10.6084,10.5835,10.6084,269200.0
2011-04-18 11:35:00,12.81,12.83,12.81,12.81,109200.0,10.6084,10.6249,10.6084,10.6084,109200.0
2011-04-18 11:40:00,12.81,12.83,12.81,12.83,69600.0,10.6084,10.6249,10.6084,10.6249,69600.0
2011-04-18 11:45:00,12.82,12.84,12.82,12.83,126000.0,10.6167,10.6332,10.6167,10.6249,126000.0
2011-04-18 11:50:00,12.83,12.84,12.83,12.83,94400.0,10.6249,10.6332,10.6249,10.6249,94400.0
2011-04-18 11:55:00,12.83,12.84,12.83,12.83,60800.0,10.6249,10.6332,10.6249,10.6249,60800.0
2011-04-18 12:00:00,12.83,12.84,12.82,12.82,80000.0,10.6249,10.6332,10.6167,10.6167,80000.0
2011-04-18 12:05:00,12.82,12.84,12.82,12.84,78400.0,10.6167,10.6332,10.6167,10.6332,78400.0
2011-04-18 12:10:00,12.83,12.84,12.82,12.83,72400.0,10.6249,10.6332,10.6167,10.6249,72400.0
2011-04-18 12:15:00,12.82,12.83,12.82,12.83,41600.0,10.6167,10.6249,10.6167,10.6249,41600.0
2011-04-18 12:20:00,12.83,12.83,12.82,12.83,113600.0,10.6249,10.6249,10.6167,10.6249,113600.0
2011-04-18 12:25:00,12.83,12.85,12.83,12.84,150800.0,10.6249,10.6415,10.6249,10.6332,150800.0
2011-04-18 12:30:00,12.84,12.86,12.84,12.86,194400.0,10.6332,10.6498,10.6332,10.6498,194400.0
2011-04-18 12:35:00,12.85,12.86,12.85,12.86,67600.0,10.6415,10.6498,10.6415,10.6498,67600.0
2011-04-18 12:40:00,12.86,12.86,12.84,12.84,80400.0,10.6498,10.6498,10.6332,10.6332,80400.0
2011-04-18 12:45:00,12.84,12.86,12.84,12.85,308400.0,10.6332,10.6498,10.6332,10.6415,308400.0
2011-04-18 12:50:00,12.85,12.86,12.85,12.85,80400.0,10.6415,10.6498,10.6415,10.6415,80400.0
2011-04-18 12:55:00,12.85,12.86,12.85,12.86,79600.0,10.6415,10.6498,10.6415,10.6498,79600.0
2011-04-18 13:00:00,12.86,12.86,12.85,12.85,98000.0,10.6498,10.6498,10.6415,10.6415,98000.0
2011-04-18 13:05:00,12.85,12.85,12.84,12.84,100000.0,10.6415,10.6415,10.6332,10.6332,100000.0
2011-04-18 13:10:00,12.84,12.85,12.84,12.85,82400.0,10.6332,10.6415,10.6332,10.6415,82400.0
2011-04-18 13:15:00,12.85,12.86,12.84,12.86,114000.0,10.6415,10.6498,10.6332,10.6498,114000.0
2011-04-18 13:20:00,12.86,12.87,12.86,12.86,68000.0,10.6498,10.6581,10.6498,10.6498,68000.0
2011-04-18 13:25:00,12.86,12.86,12.85,12.85,35600.0,10.6498,10.6498,10.6415,10.6415,35600.0
2011-04-18 13:30:00,12.85,12.86,12.85,12.85,93600.0,10.6415,10.6498,10.6415,10.6415,93600.0
2011-04-18 13:35:00,12.85,12.86,12.85,12.85,95200.0,10.6415,10.6498,10.6415,10.6415,95200.0
2011-04-18 13:40:00,12.85,12.88,12.85,12.88,93200.0,10.6415,10.6663,10.6415,10.6663,93200.0
2011-04-18 13:45:00,12.87,12.89,12.87,12.89,46000.0,10.6581,10.6746,10.6581,10.6746,46000.0
2011-04-18 13:50:00,12.89,12.89,12.88,12.88,144800.0,10.6746,10.6746,10.6663,10.6663,144800.0
2011-04-18 13:55:00,12.88,12.89,12.87,12.89,70000.0,10.6663,10.6746,10.6581,10.6746,70000.0
2011-04-18 14:00:00,12.88,12.89,12.87,12.88,147600.0,10.6663,10.6746,10.6581,10.6663,147600.0
2011-04-18 14:05:00,12.88,12.88,12.87,12.88,130000.0,10.6663,10.6663,10.6581,10.6663,130000.0
2011-04-18 14:10:00,12.88,12.89,12.87,12.89,96800.0,10.6663,10.6746,10.6581,10.6746,96800.0
2011-04-18 14:15:00,12.89,12.9,12.89,12.9,98000.0,10.6746,10.6829,10.6746,10.6829,98000.0
2011-04-18 14:20:00,12.9,12.91,12.9,12.91,98800.0,10.6829,10.6912,10.6829,10.6912,98800.0
2011-04-18 14:25:00,12.91,12.91,12.9,12.91,52400.0,10.6912,10.6912,10.6829,10.6912,52400.0
2011-04-18 14:30:00,12.91,12.91,12.9,12.9,88800.0,10.6912,10.6912,10.6829,10.6829,88800.0
2011-04-18 14:35:00,12.9,12.91,12.9,12.91,81600.0,10.6829,10.6912,10.6829,10.6912,81600.0
2011-04-18 14:40:00,12.91,12.94,12.91,12.94,216800.0,10.6912,10.716,10.6912,10.716,216800.0
2011-04-18 14:45:00,12.93,12.95,12.93,12.95,236000.0,10.7077,10.7243,10.7077,10.7243,236000.0
2011-04-18 14:50:00,12.95,12.95,12.93,12.93,112400.0,10.7243,10.7243,10.7077,10.7077,112400.0
2011-04-18 14:55:00,12.94,12.95,12.93,12.94,109600.0,10.716,10.7243,10.7077,10.716,109600.0
2011-04-18 15:00:00,12.94,12.94,12.92,12.92,110800.0,10.716,10.716,10.6995,10.6995,110800.0
2011-04-18 15:05:00,12.92,12.93,12.9,12.9,183600.0,10.6995,10.7077,10.6829,10.6829,183600.0
2011-04-18 15:10:00,12.9,12.9,12.9,12.9,113200.0,10.6829,10.6829,10.6829,10.6829,113200.0
2011-04-18 15:15:00,12.9,12.94,12.9,12.94,134400.0,10.6829,10.716,10.6829,10.716,134400.0
2011-04-18 15:20:00,12.94,12.95,12.92,12.93,132400.0,10.716,10.7243,10.6995,10.7077,132400.0
2011-04-18 15:25:00,12.93,12.93,12.91,12.92,110000.0,10.7077,10.7077,10.6912,10.6995,110000.0
2011-04-18 15:30:00,12.92,12.94,12.92,12.93,195200.0,10.6995,10.716,10.6995,10.7077,195200.0
2011-04-18 15:35:00,12.93,12.93,12.9,12.9,183200.0,10.7077,10.7077,10.6829,10.6829,183200.0
2011-04-18 15:40:00,12.9,12.91,12.89,12.89,234000.0,10.6829,10.6912,10.6746,10.6746,234000.0
2011-04-18 15:45:00,12.89,12.91,12.88,12.9,288400.0,10.6746,10.6912,10.6663,10.6829,288400.0
2011-04-18 15:50:00,12.91,12.92,12.9,12.92,298400.0,10.6912,10.6995,10.6829,10.6995,298400.0
2011-04-18 15:55:00,12.92,12.94,12.91,12.93,418800.0,10.6995,10.716,10.6912,10.7077,418800.0
2011-04-19 09:30:00,12.93,12.95,12.9,12.95,181200.0,10.7077,10.7243,10.6829,10.7243,181200.0
2011-04-19 09:35:00,12.95,12.96,12.93,12.95,130000.0,10.7243,10.7326,10.7077,10.7243,130000.0
2011-04-19 09:40:00,12.96,12.97,12.94,12.96,125600.0,10.7326,10.7409,10.716,10.7326,125600.0
2011-04-19 09:45:00,12.96,12.96,12.94,12.94,265200.0,10.7326,10.7326,10.716,10.716,265200.0
2011-04-19 09:50:00,12.94,12.96,12.93,12.93,184000.0,10.716,10.7326,10.7077,10.7077,184000.0
2011-04-19 09:55:00,12.93,12.97,12.93,12.96,104400.0,10.7077,10.7409,10.7077,10.7326,104400.0
2011-04-19 10:00:00,12.96,12.97,12.94,12.95,180800.0,10.7326,10.7409,10.716,10.7243,180800.0
2011-04-19 10:05:00,12.96,12.98,12.95,12.97,93200.0,10.7326,10.7492,10.7243,10.7409,93200.0
2011-04-19 10:10:00,12.97,12.98,12.95,12.96,106400.0,10.7409,10.7492,10.7243,10.7326,106400.0
2011-04-19 10:15:00,12.96,12.98,12.96,12.97,72000.0,10.7326,10.7492,10.7326,10.7409,72000.0
2011-04-19 10:20:00,12.97,12.98,12.97,12.98,61600.0,10.7409,10.7492,10.7409,10.7492,61600.0
2011-04-19 10:25:00,12.98,12.98,12.96,12.97,98800.0,10.7492,10.7492,10.7326,10.7409,98800.0
2011-04-19 10:30:00,12.97,12.97,12.94,12.94,114800.0,10.7409,10.7409,10.716,10.716,114800.0
2011-04-19 10:35:00,12.94,12.95,12.92,12.92,104400.0,10.716,10.7243,10.6995,10.6995,104400.0
2011-04-19 10:40:00,12.92,12.93,12.91,12.91,104400.0,10.6995,10.7077,10.6912,10.6912,104400.0
2011-04-19 10:45:00,12.91,12.92,12.89,12.9,99200.0,10.6912,10.6995,10.6746,10.6829,99200.0
2011-04-19 10:50:00,12.9,12.91,12.88,12.88,100000.0,10.6829,10.6912,10.6663,10.6663,100000.0
2011-04-19 10:55:00,12.88,12.89,12.87,12.88,64000.0,10.6663,10.6746,10.6581,10.6663,64000.0
2011-04-19 11:00:00,12.87,12.88,12.84,12.86,564000.0,10.6581,10.6663,10.6332,10.6498,564000.0
2011-04-19 11:05:00,12.86,12.87,12.86,12.87,287200.0,10.6498,10.6581,10.6498,10.6581,287200.0
2011-04-19 11:10:00,12.87,12.88,12.86,12.86,222400.0,10.6581,10.6663,10.6498,10.6498,222400.0
2011-04-19 11:15:00,12.86,12.88,12.86,12.87,174400.0,10.6498,10.6663,10.6498,10.6581,174400.0
2011-04-19 11:20:00,12.86,12.87,12.85,12.85,145200.0,10.6498,10.6581,10.6415,10.6415,145200.0
2011-04-19 11:25:00,12.85,12.86,12.84,12.85,342400.0,10.6415,10.6498,10.6332,10.6415,342400.0
2011-04-19 11:30:00,12.85,12.88,12.85,12.87,88000.0,10.6415,10.6663,10.6415,10.6581,88000.0
2011-04-19 11:35:00,12.88,12.88,12.87,12.88,88400.0,10.6663,10.6663,10.6581,10.6663,88400.0
2011-04-19 11:40:00,12.88,12.88,12.87,12.88,29600.0,10.6663,10.6663,10.6581,10.6663,29600.0
2011-04-19 11:45:00,12.88,12.88,12.87,12.87,24400.0,10.6663,10.6663,10.6581,10.6581,24400.0
2011-04-19 11:50:00,12.87,12.88,12.86,12.88,38000.0,10.6581,10.6663,10.6498,10.6663,38000.0
2011-04-19 11:55:00,12.88,12.89,12.88,12.88,79200.0,10.6663,10.6746,10.6663,10.6663,79200.0
2011-04-19 12:00:00,12.88,12.89,12.88,12.88,31600.0,10.6663,10.6746,10.6663,10.6663,31600.0
2011-04-19 12:05:00,12.88,12.88,12.87,12.88,63200.0,10.6663,10.6663,10.6581,10.6663,63200.0
2011-04-19 12:10:00,12.88,12.88,12.87,12.88,42000.0,10.6663,10.6663,10.6581,10.6663,42000.0
2011-04-19 12:15:00,12.88,12.88,12.88,12.88,50800.0,10.6663,10.6663,10.6663,10.6663,50800.0
2011-04-19 12:20:00,12.88,12.89,12.88,12.89,24400.0,10.6663,10.6746,10.6663,10.6746,24400.0
2011-04-19 12:25:00,12.89,12.9,12.88,12.9,59200.0,10.6746,10.6829,10.6663,10.6829,59200.0
2011-04-19 12:30:00,12.9,12.9,12.89,12.9,39600.0,10.6829,10.6829,10.6746,10.6829,39600.0
2011-04-19 12:35:00,12.9,12.91,12.9,12.91,46800.0,10.6829,10.6912,10.6829,10.6912,46800.0
2011-04-19 12:40:00,12.91,12.91,12.89,12.9,131200.0,10.6912,10.6912,10.6746,10.6829,131200.0
2011-04-19 12:45:00,12.9,12.9,12.88,12.88,33200.0,10.6829,10.6829,10.6663,10.6663,33200.0
2011-04-19 12:50:00,12.88,12.9,12.88,12.88,44800.0,10.6663,10.6829,10.6663,10.6663,44800.0
2011-04-19 12:55:00,12.88,12.88,12.88,12.88,16400.0,10.6663,10.6663,10.6663,10.6663,16400.0
2011-04-19 13:00:00,12.88,12.89,12.88,12.89,41200.0,10.6663,10.6746,10.6663,10.6746,41200.0
2011-04-19 13:05:00,12.88,12.9,12.88,12.9,49600.0,10.6663,10.6829,10.6663,10.6829,49600.0
2011-04-19 13:10:00,12.9,12.91,12.89,12.9,82400.0,10.6829,10.6912,10.6746,10.6829,82400.0
2011-04-19 13:15:00,12.91,12.92,12.91,12.92,30400.0,10.6912,10.6995,10.6912,10.6995,30400.0
2011-04-19 13:20:00,12.91,12.93,12.91,12.93,66800.0,10.6912,10.7077,10.6912,10.7077,66800.0
2011-04-19 13:25:00,12.93,12.93,12.92,12.92,26800.0,10.7077,10.7077,10.6995,10.6995,26800.0
2011-04-19 13:30:00,12.92,12.92,12.9,12.92,113600.0,10.6995,10.6995,10.6829,10.6995,113600.0
2011-04-19 13:35:00,12.91,12.92,12.91,12.92,31600.0,10.6912,10.6995,10.6912,10.6995,31600.0
2011-04-19 13:40:00,12.92,12.93,12.91,12.92,74800.0,10.6995,10.7077,10.6912,10.6995,74800.0
2011-04-19 13:45:00,12.92,12.93,12.91,12.92,72000.0,10.6995,10.7077,10.6912,10.6995,72000.0
2011-04-19 13:50:00,12.92,12.93,12.91,12.92,66000.0,10.6995,10.7077,10.6912,10.6995,66000.0
2011-04-19 13:55:00,12.92,12.92,12.92,12.92,14000.0,10.6995,10.6995,10.6995,10.6995,14000.0
2011-04-19 14:00:00,12.92,12.93,12.92,12.93,91200.0,10.6995,10.7077,10.6995,10.7077,91200.0
2011-04-19 14:05:00,12.93,12.93,12.92,12.93,33200.0,10.7077,10.7077,10.6995,10.7077,33200.0
2011-04-19 14:10:00,12.92,12.93,12.92,12.93,30000.0,10.6995,10.7077,10.6995,10.7077,30000.0
2011-04-19 14:15:00,12.93,12.94,12.92,12.93,40400.0,10.7077,10.716,10.6995,10.7077,40400.0
2011-04-19 14:20:00,12.93,12.93,12.92,12.92,27200.0,10.7077,10.7077,10.6995,10.6995,27200.0
2011-04-19 14:25:00,12.92,12.92,12.92,12.92,30000.0,10.6995,10.6995,10.6995,10.6995,30000.0
2011-04-19 14:30:00,12.92,12.92,12.91,12.91,54000.0,10.6995,10.6995,10.6912,10.6912,54000.0
2011-04-19 14:35:00,12.92,12.92,12.91,12.92,41600.0,10.6995,10.6995,10.6912,10.6995,41600.0
2011-04-19 14:40:00,12.92,12.94,12.92,12.94,81200.0,10.6995,10.716,10.6995,10.716,81200.0
2011-04-19 14:45:00,12.94,12.94,12.92,12.92,66800.0,10.716,10.716,10.6995,10.6995,66800.0
2011-04-19 14:50:00,12.92,12.93,12.91,12.91,38000.0,10.6995,10.7077,10.6912,10.6912,38000.0
2011-04-19 14:55:00,12.92,12.92,12.92,12.92,36400.0,10.6995,10.6995,10.6995,10.6995,36400.0
2011-04-19 15:00:00,12.92,12.94,12.92,12.93,259200.0,10.6995,10.716,10.6995,10.7077,259200.0
2011-04-19 15:05:00,12.93,12.95,12.93,12.94,134800.0,10.7077,10.7243,10.7077,10.716,134800.0
2011-04-19 15:10:00,12.94,12.95,12.94,12.95,126400.0,10.716,10.7243,10.716,10.7243,126400.0
2011-04-19 15:15:00,12.95,12.95,12.95,12.95,264400.0,10.7243,10.7243,10.7243,10.7243,264400.0
2011-04-19 15:20:00,12.95,12.95,12.94,12.95,146800.0,10.7243,10.7243,10.716,10.7243,146800.0
2011-04-19 15:25:00,12.94,12.95,12.94,12.94,132000.0,10.716,10.7243,10.716,10.716,132000.0
2011-04-19 15:30:00,12.94,12.94,12.93,12.93,130000.0,10.716,10.716,10.7077,10.7077,130000.0
2011-04-19 15:35:00,12.93,12.94,12.93,12.93,149200.0,10.7077,10.716,10.7077,10.7077,149200.0
2011-04-19 15:40:00,12.93,12.94,12.92,12.94,134800.0,10.7077,10.716,10.6995,10.716,134800.0
2011-04-19 15:45:00,12.94,12.94,12.93,12.94,210400.0,10.716,10.716,10.7077,10.716,210400.0
2011-04-19 15:50:00,12.94,12.95,12.94,12.94,198400.0,10.716,10.7243,10.716,10.716,198400.0
2011-04-19 15:55:00,12.94,12.95,12.94,12.94,261600.0,10.716,10.7243,10.716,10.716,261600.0
2011-04-20 09:30:00,12.98,13.11,12.94,13.1,1362000.0,10.7492,10.8568,10.716,10.8485,1362000.0
2011-04-20 09:35:00,13.1,13.15,13.1,13.15,246400.0,10.8485,10.8899,10.8485,10.8899,246400.0
2011-04-20 09:40:00,13.14,13.15,13.08,13.1,124400.0,10.8817,10.8899,10.832,10.8485,124400.0
2011-04-20 09:45:00,13.11,13.13,13.1,13.13,128400.0,10.8568,10.8734,10.8485,10.8734,128400.0
2011-04-20 09:50:00,13.13,13.14,13.12,13.13,150800.0,10.8734,10.8817,10.8651,10.8734,150800.0
2011-04-20 09:55:00,13.13,13.13,13.12,13.13,101200.0,10.8734,10.8734,10.8651,10.8734,101200.0
2011-04-20 10:00:00,13.13,13.14,13.1,13.12,198400.0,10.8734,10.8817,10.8485,10.8651,198400.0
2011-04-20 10:05:00,13.12,13.13,13.11,13.11,257200.0,10.8651,10.8734,10.8568,10.8568,257200.0
2011-04-20 10:10:00,13.11,13.13,13.11,13.12,139600.0,10.8568,10.8734,10.8568,10.8651,139600.0
2011-04-20 10:15:00,13.12,13.12,13.1,13.1,118800.0,10.8651,10.8651,10.8485,10.8485,118800.0
2011-04-20 10:20:00,13.1,13.11,13.09,13.1,65600.0,10.8485,10.8568,10.8402,10.8485,65600.0
2011-04-20 10:25:00,13.11,13.11,13.09,13.1,82400.0,10.8568,10.8568,10.8402,10.8485,82400.0
2011-04-20 10:30:00,13.1,13.1,13.07,13.07,156400.0,10.8485,10.8485,10.8237,10.8237,156400.0
2011-04-20 10:35:00,13.07,13.07,13.06,13.06,139200.0,10.8237,10.8237,10.8154,10.8154,139200.0
2011-04-20 10:40:00,13.06,13.06,13.05,13.06,164000.0,10.8154,10.8154,10.8071,10.8154,164000.0
2011-04-20 10:45:00,13.06,13.07,13.04,13.05,161600.0,10.8154,10.8237,10.7988,10.8071,161600.0
2011-04-20 10:50:00,13.05,13.05,13.04,13.04,85600.0,10.8071,10.8071,10.7988,10.7988,85600.0
2011-04-20 10:55:00,13.04,13.06,13.04,13.06,112800.0,10.7988,10.8154,10.7988,10.8154,112800.0
2011-04-20 11:00:00,13.06,13.06,13.04,13.05,135600.0,10.8154,10.8154,10.7988,10.8071,135600.0
2011-04-20 11:05:00,13.05,13.06,13.05,13.05,93600.0,10.8071,10.8154,10.8071,10.8071,93600.0
2011-04-20 11:10:00,13.05,13.06,13.05,13.05,89600.0,10.8071,10.8154,10.8071,10.8071,89600.0
2011-04-20 11:15:00,13.05,13.08,13.05,13.07,72800.0,10.8071,10.832,10.8071,10.8237,72800.0
2011-04-20 11:20:00,13.07,13.08,13.07,13.08,54000.0,10.8237,10.832,10.8237,10.832,54000.0
2011-04-20 11:25:00,13.08,13.11,13.08,13.11,84000.0,10.832,10.8568,10.832,10.8568,84000.0
2011-04-20 11:30:00,13.11,13.12,13.1,13.11,123200.0,10.8568,10.8651,10.8485,10.8568,123200.0
2011-04-20 11:35:00,13.11,13.11,13.09,13.1,58800.0,10.8568,10.8568,10.8402,10.8485,58800.0
2011-04-20 11:40:00,13.1,13.11,13.1,13.11,59600.0,10.8485,10.8568,10.8485,10.8568,59600.0
2011-04-20 11:45:00,13.1,13.11,13.1,13.1,35200.0,10.8485,10.8568,10.8485,10.8485,35200.0
2011-04-20 11:50:00,13.1,13.11,13.1,13.11,70000.0,10.8485,10.8568,10.8485,10.8568,70000.0
2011-04-20 11:55:00,13.11,13.11,13.1,13.11,42400.0,10.8568,10.8568,10.8485,10.8568,42400.0
2011-04-20 12:00:00,13.1,13.1,13.09,13.09,80000.0,10.8485,10.8485,10.8402,10.8402,80000.0
2011-04-20 12:05:00,13.09,13.09,13.08,13.09,83200.0,10.8402,10.8402,10.832,10.8402,83200.0
2011-04-20 12:10:00,13.09,13.09,13.08,13.08,65200.0,10.8402,10.8402,10.832,10.832,65200.0
2011-04-20 12:15:00,13.07,13.11,13.07,13.1,316000.0,10.8237,10.8568,10.8237,10.8485,316000.0
2011-04-20 12:20:00,13.1,13.11,13.1,13.11,65600.0,10.8485,10.8568,10.8485,10.8568,65600.0
2011-04-20 12:25:00,13.1,13.11,13.09,13.09,47200.0,10.8485,10.8568,10.8402,10.8402,47200.0
2011-04-20 12:30:00,13.09,13.09,13.08,13.08,56400.0,10.8402,10.8402,10.832,10.832,56400.0
2011-04-20 12:35:00,13.08,13.08,13.06,13.07,48400.0,10.832,10.832,10.8154,10.8237,48400.0
2011-04-20 12:40:00,13.07,13.08,13.07,13.07,30800.0,10.8237,10.832,10.8237,10.8237,30800.0
2011-04-20 12:45:00,13.06,13.07,13.06,13.06,74400.0,10.8154,10.8237,10.8154,10.8154,74400.0
2011-04-20 12:50:00,13.06,13.06,13.05,13.05,48800.0,10.8154,10.8154,10.8071,10.8071,48800.0
2011-04-20 12:55:00,13.05,13.05,13.04,13.05,74800.0,10.8071,10.8071,10.7988,10.8071,74800.0
2011-04-20 13:00:00,13.04,13.06,13.04,13.06,65200.0,10.7988,10.8154,10.7988,10.8154,65200.0
2011-04-20 13:05:00,13.06,13.06,13.05,13.06,24800.0,10.8154,10.8154,10.8071,10.8154,24800.0
2011-04-20 13:10:00,13.06,13.07,13.06,13.06,39600.0,10.8154,10.8237,10.8154,10.8154,39600.0
2011-04-20 13:15:00,13.06,13.06,13.06,13.06,60000.0,10.8154,10.8154,10.8154,10.8154,60000.0
2011-04-20 13:20:00,13.06,13.06,13.06,13.06,45200.0,10.8154,10.8154,10.8154,10.8154,45200.0
2011-04-20 13:25:00,13.06,13.07,13.06,13.07,44400.0,10.8154,10.8237,10.8154,10.8237,44400.0
2011-04-20 13:30:00,13.06,13.06,13.06,13.06,28800.0,10.8154,10.8154,10.8154,10.8154,28800.0
2011-04-20 13:35:00,13.06,13.06,13.05,13.05,56400.0,10.8154,10.8154,10.8071,10.8071,56400.0
2011-04-20 13:40:00,13.06,13.06,13.05,13.06,65600.0,10.8154,10.8154,10.8071,10.8154,65600.0
2011-04-20 13:45:00,13.05,13.06,13.05,13.06,35200.0,10.8071,10.8154,10.8071,10.8154,35200.0
2011-04-20 13:50:00,13.06,13.07,13.06,13.07,69200.0,10.8154,10.8237,10.8154,10.8237,69200.0
2011-04-20 13:55:00,13.07,13.07,13.06,13.07,46800.0,10.8237,10.8237,10.8154,10.8237,46800.0
2011-04-20 14:00:00,13.07,13.07,13.06,13.06,49200.0,10.8237,10.8237,10.8154,10.8154,49200.0
2011-04-20 14:05:00,13.06,13.06,13.05,13.06,38000.0,10.8154,10.8154,10.8071,10.8154,38000.0
2011-04-20 14:10:00,13.05,13.07,13.05,13.06,54000.0,10.8071,10.8237,10.8071,10.8154,54000.0
2011-04-20 14:15:00,13.06,13.06,13.06,13.06,22000.0,10.8154,10.8154,10.8154,10.8154,22000.0
2011-04-20 14:20:00,13.06,13.07,13.06,13.06,58400.0,10.8154,10.8237,10.8154,10.8154,58400.0
2011-04-20 14:25:00,13.06,13.07,13.06,13.07,60000.0,10.8154,10.8237,10.8154,10.8237,60000.0
2011-04-20 14:30:00,13.07,13.08,13.07,13.08,38000.0,10.8237,10.832,10.8237,10.832,38000.0
2011-04-20 14:35:00,13.08,13.08,13.08,13.08,34000.0,10.832,10.832,10.832,10.832,34000.0
2011-04-20 14:40:00,13.08,13.08,13.07,13.08,84800.0,10.832,10.832,10.8237,10.832,84800.0
2011-04-20 14:45:00,13.08,13.09,13.08,13.09,57600.0,10.832,10.8402,10.832,10.8402,57600.0
2011-04-20 14:50:00,13.09,13.09,13.09,13.09,94400.0,10.8402,10.8402,10.8402,10.8402,94400.0
2011-04-20 14:55:00,13.09,13.09,13.08,13.08,38400.0,10.8402,10.8402,10.832,10.832,38400.0
2011-04-20 15:00:00,13.08,13.09,13.08,13.08,77200.0,10.832,10.8402,10.832,10.832,77200.0
2011-04-20 15:05:00,13.09,13.09,13.07,13.08,86400.0,10.8402,10.8402,10.8237,10.832,86400.0
2011-04-20 15:10:00,13.08,13.08,13.07,13.08,118400.0,10.832,10.832,10.8237,10.832,118400.0
2011-04-20 15:15:00,13.08,13.09,13.07,13.07,111200.0,10.832,10.8402,10.8237,10.8237,111200.0
2011-04-20 15:20:00,13.07,13.08,13.07,13.07,97200.0,10.8237,10.832,10.8237,10.8237,97200.0
2011-04-20 15:25:00,13.07,13.1,13.07,13.1,131600.0,10.8237,10.8485,10.8237,10.8485,131600.0
2011-04-20 15:30:00,13.1,13.1,13.09,13.1,87200.0,10.8485,10.8485,10.8402,10.8485,87200.0
2011-04-20 15:35:00,13.1,13.1,13.09,13.1,174800.0,10.8485,10.8485,10.8402,10.8485,174800.0
2011-04-20 15:40:00,13.1,13.11,13.09,13.1,200400.0,10.8485,10.8568,10.8402,10.8485,200400.0
2011-04-20 15:45:00,13.1,13.1,13.07,13.08,233600.0,10.8485,10.8485,10.8237,10.832,233600.0
2011-04-20 15:50:00,13.08,13.08,13.07,13.07,217200.0,10.832,10.832,10.8237,10.8237,217200.0
2011-04-20 15:55:00,13.07,13.09,13.07,13.09,324000.0,10.8237,10.8402,10.8237,10.8402,324000.0
2011-04-21 09:30:00,13.13,13.13,13.05,13.06,173600.0,10.8734,10.8734,10.8071,10.8154,173600.0
2011-04-21 09:35:00,13.06,13.08,13.04,13.07,71600.0,10.8154,10.832,10.7988,10.8237,71600.0
2011-04-21 09:40:00,13.07,13.08,13.06,13.07,83600.0,10.8237,10.832,10.8154,10.8237,83600.0
2011-04-21 09:45:00,13.06,13.06,13.05,13.05,130000.0,10.8154,10.8154,10.8071,10.8071,130000.0
2011-04-21 09:50:00,13.05,13.07,13.05,13.07,213200.0,10.8071,10.8237,10.8071,10.8237,213200.0
2011-04-21 09:55:00,13.07,13.1,13.07,13.09,88000.0,10.8237,10.8485,10.8237,10.8402,88000.0
2011-04-21 10:00:00,13.09,13.11,13.07,13.1,128000.0,10.8402,10.8568,10.8237,10.8485,128000.0
2011-04-21 10:05:00,13.1,13.11,13.08,13.1,67600.0,10.8485,10.8568,10.832,10.8485,67600.0
2011-04-21 10:10:00,13.1,13.11,13.09,13.1,132000.0,10.8485,10.8568,10.8402,10.8485,132000.0
2011-04-21 10:15:00,13.1,13.1,13.09,13.1,60000.0,10.8485,10.8485,10.8402,10.8485,60000.0
2011-04-21 10:20:00,13.1,13.12,13.1,13.12,36800.0,10.8485,10.8651,10.8485,10.8651,36800.0
2011-04-21 10:25:00,13.12,13.12,13.1,13.11,49200.0,10.8651,10.8651,10.8485,10.8568,49200.0
2011-04-21 10:30:00,13.11,13.13,13.11,13.12,68400.0,10.8568,10.8734,10.8568,10.8651,68400.0
2011-04-21 10:35:00,13.12,13.13,13.12,13.12,32400.0,10.8651,10.8734,10.8651,10.8651,32400.0
2011-04-21 10:40:00,13.12,13.14,13.12,13.14,59600.0,10.8651,10.8817,10.8651,10.8817,59600.0
2011-04-21 10:45:00,13.14,13.14,13.13,13.13,40800.0,10.8817,10.8817,10.8734,10.8734,40800.0
2011-04-21 10:50:00,13.13,13.14,13.13,13.14,79200.0,10.8734,10.8817,10.8734,10.8817,79200.0
2011-04-21 10:55:00,13.14,13.15,13.13,13.15,81200.0,10.8817,10.8899,10.8734,10.8899,81200.0
2011-04-21 11:00:00,13.15,13.15,13.15,13.15,29200.0,10.8899,10.8899,10.8899,10.8899,29200.0
2011-04-21 11:05:00,13.15,13.15,13.14,13.14,44400.0,10.8899,10.8899,10.8817,10.8817,44400.0
2011-04-21 11:10:00,13.14,13.14,13.13,13.13,24800.0,10.8817,10.8817,10.8734,10.8734,24800.0
2011-04-21 11:15:00,13.13,13.13,13.12,13.12,80800.0,10.8734,10.8734,10.8651,10.8651,80800.0
2011-04-21 11:20:00,13.12,13.13,13.12,13.12,38800.0,10.8651,10.8734,10.8651,10.8651,38800.0
2011-04-21 11:25:00,13.12,13.13,13.12,13.13,46800.0,10.8651,10.8734,10.8651,10.8734,46800.0
2011-04-21 11:30:00,13.13,13.13,13.12,13.13,167200.0,10.8734,10.8734,10.8651,10.8734,167200.0
2011-04-21 11:35:00,13.13,13.14,13.12,13.14,34000.0,10.8734,10.8817,10.8651,10.8817,34000.0
2011-04-21 11:40:00,13.14,13.15,13.14,13.14,21600.0,10.8817,10.8899,10.8817,10.8817,21600.0
2011-04-21 11:45:00,13.14,13.15,13.13,13.15,43600.0,10.8817,10.8899,10.8734,10.8899,43600.0
2011-04-21 11:50:00,13.15,13.15,13.14,13.15,33600.0,10.8899,10.8899,10.8817,10.8899,33600.0
2011-04-21 11:55:00,13.15,13.16,13.15,13.16,37200.0,10.8899,10.8982,10.8899,10.8982,37200.0
2011-04-21 12:00:00,13.15,13.16,13.14,13.15,25200.0,10.8899,10.8982,10.8817,10.8899,25200.0
2011-04-21 12:05:00,13.15,13.15,13.15,13.15,26400.0,10.8899,10.8899,10.8899,10.8899,26400.0
2011-04-21 12:10:00,13.15,13.15,13.15,13.15,25600.0,10.8899,10.8899,10.8899,10.8899,25600.0
2011-04-21 12:15:00,13.15,13.15,13.15,13.15,48400.0,10.8899,10.8899,10.8899,10.8899,48400.0
2011-04-21 12:20:00,13.15,13.16,13.15,13.16,49200.0,10.8899,10.8982,10.8899,10.8982,49200.0
2011-04-21 12:25:00,13.16,13.16,13.16,13.16,30000.0,10.8982,10.8982,10.8982,10.8982,30000.0
2011-04-21 12:30:00,13.16,13.16,13.15,13.15,38400.0,10.8982,10.8982,10.8899,10.8899,38400.0
2011-04-21 12:35:00,13.15,13.16,13.15,13.15,24000.0,10.8899,10.8982,10.8899,10.8899,24000.0
2011-04-21 12:40:00,13.15,13.16,13.15,13.16,74400.0,10.8899,10.8982,10.8899,10.8982,74400.0
2011-04-21 12:45:00,13.16,13.16,13.16,13.16,32000.0,10.8982,10.8982,10.8982,10.8982,32000.0
2011-04-21 12:50:00,13.16,13.16,13.16,13.16,13200.0,10.8982,10.8982,10.8982,10.8982,13200.0
2011-04-21 12:55:00,13.16,13.16,13.15,13.15,20800.0,10.8982,10.8982,10.8899,10.8899,20800.0
2011-04-21 13:00:00,13.15,13.16,13.15,13.15,12800.0,10.8899,10.8982,10.8899,10.8899,12800.0
2011-04-21 13:05:00,13.15,13.15,13.15,13.15,40000.0,10.8899,10.8899,10.8899,10.8899,40000.0
2011-04-21 13:10:00,13.15,13.15,13.15,13.15,17200.0,10.8899,10.8899,10.8899,10.8899,17200.0
2011-04-21 13:15:00,13.15,13.15,13.15,13.15,20000.0,10.8899,10.8899,10.8899,10.8899,20000.0
2011-04-21 13:20:00,13.15,13.15,13.15,13.15,23600.0,10.8899,10.8899,10.8899,10.8899,23600.0
2011-04-21 13:25:00,13.15,13.15,13.15,13.15,4000.0,10.8899,10.8899,10.8899,10.8899,4000.0
2011-04-21 13:30:00,13.15,13.15,13.14,13.14,24800.0,10.8899,10.8899,10.8817,10.8817,24800.0
2011-04-21 13:35:00,13.14,13.14,13.13,13.14,24800.0,10.8817,10.8817,10.8734,10.8817,24800.0
2011-04-21 13:40:00,13.14,13.14,13.13,13.13,74800.0,10.8817,10.8817,10.8734,10.8734,74800.0
2011-04-21 13:45:00,13.13,13.13,13.13,13.13,19200.0,10.8734,10.8734,10.8734,10.8734,19200.0
2011-04-21 13:50:00,13.14,13.14,13.13,13.14,38800.0,10.8817,10.8817,10.8734,10.8817,38800.0
2011-04-21 13:55:00,13.13,13.14,13.13,13.13,15200.0,10.8734,10.8817,10.8734,10.8734,15200.0
2011-04-21 14:00:00,13.13,13.13,13.13,13.13,66400.0,10.8734,10.8734,10.8734,10.8734,66400.0
2011-04-21 14:05:00,13.13,13.13,13.13,13.13,36400.0,10.8734,10.8734,10.8734,10.8734,36400.0
2011-04-21 14:10:00,13.14,13.14,13.13,13.13,25600.0,10.8817,10.8817,10.8734,10.8734,25600.0
2011-04-21 14:15:00,13.13,13.14,13.13,13.14,48000.0,10.8734,10.8817,10.8734,10.8817,48000.0
2011-04-21 14:20:00,13.13,13.14,13.13,13.14,24400.0,10.8734,10.8817,10.8734,10.8817,24400.0
2011-04-21 14:25:00,13.14,13.14,13.13,13.13,36400.0,10.8817,10.8817,10.8734,10.8734,36400.0
2011-04-21 14:30:00,13.13,13.13,13.13,13.13,31600.0,10.8734,10.8734,10.8734,10.8734,31600.0
2011-04-21 14:35:00,13.13,13.13,13.13,13.13,23600.0,10.8734,10.8734,10.8734,10.8734,23600.0
2011-04-21 14:40:00,13.13,13.14,13.13,13.13,44800.0,10.8734,10.8817,10.8734,10.8734,44800.0
2011-04-21 14:45:00,13.13,13.13,13.13,13.13,27600.0,10.8734,10.8734,10.8734,10.8734,27600.0
2011-04-21 14:50:00,13.13,13.13,13.13,13.13,25200.0,10.8734,10.8734,10.8734,10.8734,25200.0
2011-04-21 14:55:00,13.13,13.13,13.12,13.12,55600.0,10.8734,10.8734,10.8651,10.8651,55600.0
2011-04-21 15:00:00,13.12,13.13,13.12,13.12,57200.0,10.8651,10.8734,10.8651,10.8651,57200.0
2011-04-21 15:05:00,13.12,13.12,13.12,13.12,17600.0,10.8651,10.8651,10.8651,10.8651,17600.0
2011-04-21 15:10:00,13.12,13.13,13.12,13.12,73600.0,10.8651,10.8734,10.8651,10.8651,73600.0
2011-04-21 15:15:00,13.12,13.12,13.11,13.12,63600.0,10.8651,10.8651,10.8568,10.8651,63600.0
2011-04-21 15:20:00,13.12,13.13,13.12,13.12,42000.0,10.8651,10.8734,10.8651,10.8651,42000.0
2011-04-21 15:25:00,13.12,13.12,13.11,13.11,27600.0,10.8651,10.8651,10.8568,10.8568,27600.0
2011-04-21 15:30:00,13.11,13.12,13.11,13.11,36400.0,10.8568,10.8651,10.8568,10.8568,36400.0
2011-04-21 15:35:00,13.12,13.12,13.11,13.12,122800.0,10.8651,10.8651,10.8568,10.8651,122800.0
2011-04-21 15:40:00,13.12,13.13,13.12,13.12,152000.0,10.8651,10.8734,10.8651,10.8651,152000.0
2011-04-21 15:45:00,13.12,13.13,13.12,13.13,242800.0,10.8651,10.8734,10.8651,10.8734,242800.0
2011-04-21 15:50:00,13.13,13.14,13.13,13.13,164000.0,10.8734,10.8817,10.8734,10.8734,164000.0
2011-04-21 15:55:00,13.13,13.14,13.13,13.13,261600.0,10.8734,10.8817,10.8734,10.8734,261600.0
2011-04-25 09:30:00,13.11,13.11,13.08,13.11,154800.0,10.8568,10.8568,10.832,10.8568,154800.0
2011-04-25 09:35:00,13.1,13.11,13.08,13.09,72400.0,10.8485,10.8568,10.832,10.8402,72400.0
2011-04-25 09:40:00,13.09,13.09,13.07,13.08,64400.0,10.8402,10.8402,10.8237,10.832,64400.0
2011-04-25 09:45:00,13.08,13.11,13.08,13.1,135200.0,10.832,10.8568,10.832,10.8485,135200.0
2011-04-25 09:50:00,13.1,13.11,13.09,13.11,37600.0,10.8485,10.8568,10.8402,10.8568,37600.0
2011-04-25 09:55:00,13.11,13.11,13.1,13.11,59600.0,10.8568,10.8568,10.8485,10.8568,59600.0
2011-04-25 10:00:00,13.11,13.11,13.09,13.1,62000.0,10.8568,10.8568,10.8402,10.8485,62000.0
2011-04-25 10:05:00,13.09,13.11,13.08,13.11,27600.0,10.8402,10.8568,10.832,10.8568,27600.0
2011-04-25 10:10:00,13.11,13.12,13.11,13.12,25600.0,10.8568,10.8651,10.8568,10.8651,25600.0
2011-04-25 10:15:00,13.12,13.12,13.11,13.12,100000.0,10.8651,10.8651,10.8568,10.8651,100000.0
2011-04-25 10:20:00,13.12,13.12,13.09,13.09,59200.0,10.8651,10.8651,10.8402,10.8402,59200.0
2011-04-25 10:25:00,13.09,13.11,13.08,13.1,62800.0,10.8402,10.8568,10.832,10.8485,62800.0
2011-04-25 10:30:00,13.1,13.12,13.1,13.11,58800.0,10.8485,10.8651,10.8485,10.8568,58800.0
2011-04-25 10:35:00,13.11,13.11,13.08,13.1,114000.0,10.8568,10.8568,10.832,10.8485,114000.0
2011-04-25 10:40:00,13.1,13.1,13.08,13.08,48000.0,10.8485,10.8485,10.832,10.832,48000.0
2011-04-25 10:45:00,13.08,13.09,13.06,13.08,78800.0,10.832,10.8402,10.8154,10.832,78800.0
2011-04-25 10:50:00,13.08,13.09,13.06,13.09,172000.0,10.832,10.8402,10.8154,10.8402,172000.0
2011-04-25 10:55:00,13.09,13.1,13.09,13.1,72800.0,10.8402,10.8485,10.8402,10.8485,72800.0
2011-04-25 11:00:00,13.1,13.1,13.08,13.08,58000.0,10.8485,10.8485,10.832,10.832,58000.0
2011-04-25 11:05:00,13.08,13.08,13.05,13.05,65200.0,10.832,10.832,10.8071,10.8071,65200.0
2011-04-25 11:10:00,13.05,13.07,13.05,13.06,72800.0,10.8071,10.8237,10.8071,10.8154,72800.0
2011-04-25 11:15:00,13.06,13.08,13.06,13.08,24400.0,10.8154,10.832,10.8154,10.832,24400.0
2011-04-25 11:20:00,13.08,13.1,13.08,13.1,23600.0,10.832,10.8485,10.832,10.8485,23600.0
2011-04-25 11:25:00,13.1,13.1,13.09,13.1,32800.0,10.8485,10.8485,10.8402,10.8485,32800.0
2011-04-25 11:30:00,13.1,13.11,13.1,13.1,26800.0,10.8485,10.8568,10.8485,10.8485,26800.0
2011-04-25 11:35:00,13.1,13.1,13.09,13.09,44800.0,10.8485,10.8485,10.8402,10.8402,44800.0
2011-04-25 11:40:00,13.09,13.09,13.08,13.09,33600.0,10.8402,10.8402,10.832,10.8402,33600.0
2011-04-25 11:45:00,13.09,13.09,13.08,13.09,43600.0,10.8402,10.8402,10.832,10.8402,43600.0
2011-04-25 11:50:00,13.09,13.11,13.09,13.11,118000.0,10.8402,10.8568,10.8402,10.8568,118000.0
2011-04-25 11:55:00,13.11,13.13,13.11,13.13,91600.0,10.8568,10.8734,10.8568,10.8734,91600.0
2011-04-25 12:00:00,13.13,13.14,13.12,13.13,24800.0,10.8734,10.8817,10.8651,10.8734,24800.0
2011-04-25 12:05:00,13.13,13.15,13.13,13.15,45200.0,10.8734,10.8899,10.8734,10.8899,45200.0
2011-04-25 12:10:00,13.15,13.15,13.14,13.14,39600.0,10.8899,10.8899,10.8817,10.8817,39600.0
2011-04-25 12:15:00,13.15,13.15,13.14,13.15,25200.0,10.8899,10.8899,10.8817,10.8899,25200.0
2011-04-25 12:20:00,13.15,13.15,13.14,13.15,19200.0,10.8899,10.8899,10.8817,10.8899,19200.0
2011-04-25 12:25:00,13.15,13.15,13.14,13.15,27200.0,10.8899,10.8899,10.8817,10.8899,27200.0
2011-04-25 12:30:00,13.15,13.15,13.15,13.15,22800.0,10.8899,10.8899,10.8899,10.8899,22800.0
2011-04-25 12:35:00,13.15,13.15,13.14,13.15,35600.0,10.8899,10.8899,10.8817,10.8899,35600.0
2011-04-25 12:40:00,13.15,13.16,13.15,13.15,42800.0,10.8899,10.8982,10.8899,10.8899,42800.0
2011-04-25 12:45:00,13.15,13.17,13.15,13.16,38000.0,10.8899,10.9065,10.8899,10.8982,38000.0
2011-04-25 12:50:00,13.16,13.17,13.16,13.16,46400.0,10.8982,10.9065,10.8982,10.8982,46400.0
2011-04-25 12:55:00,13.16,13.17,13.16,13.17,52800.0,10.8982,10.9065,10.8982,10.9065,52800.0
2011-04-25 13:00:00,13.17,13.17,13.16,13.16,32400.0,10.9065,10.9065,10.8982,10.8982,32400.0
2011-04-25 13:05:00,13.15,13.15,13.15,13.15,11600.0,10.8899,10.8899,10.8899,10.8899,11600.0
2011-04-25 13:10:00,13.15,13.15,13.14,13.14,20800.0,10.8899,10.8899,10.8817,10.8817,20800.0
2011-04-25 13:15:00,13.14,13.15,13.14,13.15,81600.0,10.8817,10.8899,10.8817,10.8899,81600.0
2011-04-25 13:20:00,13.15,13.15,13.13,13.14,37200.0,10.8899,10.8899,10.8734,10.8817,37200.0
2011-04-25 13:25:00,13.14,13.15,13.14,13.15,26000.0,10.8817,10.8899,10.8817,10.8899,26000.0
2011-04-25 13:30:00,13.15,13.17,13.15,13.16,161600.0,10.8899,10.9065,10.8899,10.8982,161600.0
2011-04-25 13:35:00,13.16,13.17,13.16,13.17,16000.0,10.8982,10.9065,10.8982,10.9065,16000.0
2011-04-25 13:40:00,13.17,13.17,13.16,13.16,40000.0,10.9065,10.9065,10.8982,10.8982,40000.0
2011-04-25 13:45:00,13.16,13.16,13.16,13.16,26800.0,10.8982,10.8982,10.8982,10.8982,26800.0
2011-04-25 13:50:00,13.16,13.17,13.16,13.17,30000.0,10.8982,10.9065,10.8982,10.9065,30000.0
2011-04-25 13:55:00,13.17,13.17,13.15,13.16,98400.0,10.9065,10.9065,10.8899,10.8982,98400.0
2011-04-25 14:00:00,13.16,13.17,13.16,13.17,232800.0,10.8982,10.9065,10.8982,10.9065,232800.0
2011-04-25 14:05:00,13.17,13.17,13.17,13.17,24800.0,10.9065,10.9065,10.9065,10.9065,24800.0
2011-04-25 14:10:00,13.17,13.17,13.17,13.17,41200.0,10.9065,10.9065,10.9065,10.9065,41200.0
2011-04-25 14:15:00,13.17,13.17,13.16,13.16,27600.0,10.9065,10.9065,10.8982,10.8982,27600.0
2011-04-25 14:20:00,13.16,13.17,13.15,13.16,31200.0,10.8982,10.9065,10.8899,10.8982,31200.0
2011-04-25 14:25:00,13.15,13.16,13.15,13.15,14800.0,10.8899,10.8982,10.8899,10.8899,14800.0
2011-04-25 14:30:00,13.15,13.15,13.15,13.15,24000.0,10.8899,10.8899,10.8899,10.8899,24000.0
2011-04-25 14:35:00,13.15,13.15,13.14,13.14,54800.0,10.8899,10.8899,10.8817,10.8817,54800.0
2011-04-25 14:40:00,13.14,13.14,13.13,13.13,41600.0,10.8817,10.8817,10.8734,10.8734,41600.0
2011-04-25 14:45:00,13.13,13.15,13.13,13.14,92400.0,10.8734,10.8899,10.8734,10.8817,92400.0
2011-04-25 14:50:00,13.14,13.14,13.13,13.13,59200.0,10.8817,10.8817,10.8734,10.8734,59200.0
2011-04-25 14:55:00,13.13,13.13,13.13,13.13,40400.0,10.8734,10.8734,10.8734,10.8734,40400.0
2011-04-25 15:00:00,13.13,13.13,13.12,13.13,80400.0,10.8734,10.8734,10.8651,10.8734,80400.0
2011-04-25 15:05:00,13.13,13.13,13.12,13.12,64800.0,10.8734,10.8734,10.8651,10.8651,64800.0
2011-04-25 15:10:00,13.12,13.12,13.11,13.12,141600.0,10.8651,10.8651,10.8568,10.8651,141600.0
2011-04-25 15:15:00,13.12,13.14,13.12,13.14,59600.0,10.8651,10.8817,10.8651,10.8817,59600.0
2011-04-25 15:20:00,13.14,13.15,13.14,13.15,52400.0,10.8817,10.8899,10.8817,10.8899,52400.0
2011-04-25 15:25:00,13.15,13.17,13.15,13.17,75200.0,10.8899,10.9065,10.8899,10.9065,75200.0
2011-04-25 15:30:00,13.16,13.17,13.16,13.16,82800.0,10.8982,10.9065,10.8982,10.8982,82800.0
2011-04-25 15:35:00,13.17,13.17,13.15,13.15,84000.0,10.9065,10.9065,10.8899,10.8899,84000.0
2011-04-25 15:40:00,13.15,13.16,13.15,13.15,63200.0,10.8899,10.8982,10.8899,10.8899,63200.0
2011-04-25 15:45:00,13.15,13.15,13.14,13.15,95200.0,10.8899,10.8899,10.8817,10.8899,95200.0
2011-04-25 15:50:00,13.15,13.15,13.14,13.15,200800.0,10.8899,10.8899,10.8817,10.8899,200800.0
2011-04-25 15:55:00,13.15,13.16,13.15,13.16,229200.0,10.8899,10.8982,10.8899,10.8982,229200.0
2011-04-26 09:30:00,13.21,13.26,13.19,13.26,352800.0,10.9396,10.981,10.9231,10.981,352800.0
2011-04-26 09:35:00,13.26,13.26,13.22,13.23,94400.0,10.981,10.981,10.9479,10.9562,94400.0
2011-04-26 09:40:00,13.22,13.22,13.21,13.22,92800.0,10.9479,10.9479,10.9396,10.9479,92800.0
2011-04-26 09:45:00,13.22,13.28,13.22,13.26,146000.0,10.9479,10.9976,10.9479,10.981,146000.0
2011-04-26 09:50:00,13.26,13.29,13.26,13.28,128400.0,10.981,11.0059,10.981,10.9976,128400.0
2011-04-26 09:55:00,13.28,13.28,13.24,13.24,106400.0,10.9976,10.9976,10.9645,10.9645,106400.0
2011-04-26 10:00:00,13.24,13.27,13.24,13.25,96000.0,10.9645,10.9893,10.9645,10.9728,96000.0
2011-04-26 10:05:00,13.24,13.26,13.24,13.24,120800.0,10.9645,10.981,10.9645,10.9645,120800.0
2011-04-26 10:10:00,13.24,13.27,13.24,13.27,67200.0,10.9645,10.9893,10.9645,10.9893,67200.0
2011-04-26 10:15:00,13.27,13.28,13.26,13.28,68000.0,10.9893,10.9976,10.981,10.9976,68000.0
2011-04-26 10:20:00,13.28,13.3,13.28,13.3,81600.0,10.9976,11.0142,10.9976,11.0142,81600.0
2011-04-26 10:25:00,13.29,13.31,13.29,13.3,133200.0,11.0059,11.0224,11.0059,11.0142,133200.0
2011-04-26 10:30:00,13.3,13.32,13.3,13.31,80800.0,11.0142,11.0307,11.0142,11.0224,80800.0
2011-04-26 10:35:00,13.31,13.33,13.31,13.31,135200.0,11.0224,11.039,11.0224,11.0224,135200.0
2011-04-26 10:40:00,13.31,13.33,13.3,13.32,190800.0,11.0224,11.039,11.0142,11.0307,190800.0
2011-04-26 10:45:00,13.32,13.33,13.31,13.32,148000.0,11.0307,11.039,11.0224,11.0307,148000.0
2011-04-26 10:50:00,13.32,13.32,13.3,13.31,57600.0,11.0307,11.0307,11.0142,11.0224,57600.0
2011-04-26 10:55:00,13.31,13.34,13.31,13.34,110800.0,11.0224,11.0473,11.0224,11.0473,110800.0
2011-04-26 11:00:00,13.33,13.33,13.32,13.32,121200.0,11.039,11.039,11.0307,11.0307,121200.0
2011-04-26 11:05:00,13.32,13.32,13.31,13.31,78800.0,11.0307,11.0307,11.0224,11.0224,78800.0
2011-04-26 11:10:00,13.31,13.32,13.31,13.31,52000.0,11.0224,11.0307,11.0224,11.0224,52000.0
2011-04-26 11:15:00,13.31,13.31,13.3,13.3,38800.0,11.0224,11.0224,11.0142,11.0142,38800.0
2011-04-26 11:20:00,13.3,13.31,13.3,13.31,100800.0,11.0142,11.0224,11.0142,11.0224,100800.0
2011-04-26 11:25:00,13.31,13.31,13.3,13.31,102400.0,11.0224,11.0224,11.0142,11.0224,102400.0
2011-04-26 11:30:00,13.31,13.34,13.31,13.33,98800.0,11.0224,11.0473,11.0224,11.039,98800.0
2011-04-26 11:35:00,13.33,13.33,13.33,13.33,41200.0,11.039,11.039,11.039,11.039,41200.0
2011-04-26 11:40:00,13.33,13.34,13.33,13.34,39600.0,11.039,11.0473,11.039,11.0473,39600.0
2011-04-26 11:45:00,13.34,13.36,13.34,13.35,41600.0,11.0473,11.0638,11.0473,11.0556,41600.0
2011-04-26 11:50:00,13.36,13.36,13.35,13.36,36400.0,11.0638,11.0638,11.0556,11.0638,36400.0
2011-04-26 11:55:00,13.36,13.37,13.35,13.36,60400.0,11.0638,11.0721,11.0556,11.0638,60400.0
2011-04-26 12:00:00,13.36,13.38,13.36,13.38,114400.0,11.0638,11.0804,11.0638,11.0804,114400.0
2011-04-26 12:05:00,13.38,13.39,13.38,13.38,57200.0,11.0804,11.0887,11.0804,11.0804,57200.0
2011-04-26 12:10:00,13.38,13.4,13.38,13.39,72000.0,11.0804,11.097,11.0804,11.0887,72000.0
2011-04-26 12:15:00,13.39,13.39,13.37,13.38,90000.0,11.0887,11.0887,11.0721,11.0804,90000.0
2011-04-26 12:20:00,13.38,13.38,13.37,13.38,66800.0,11.0804,11.0804,11.0721,11.0804,66800.0
2011-04-26 12:25:00,13.38,13.38,13.37,13.38,60400.0,11.0804,11.0804,11.0721,11.0804,60400.0
2011-04-26 12:30:00,13.38,13.39,13.37,13.39,128400.0,11.0804,11.0887,11.0721,11.0887,128400.0
2011-04-26 12:35:00,13.39,13.39,13.37,13.38,61600.0,11.0887,11.0887,11.0721,11.0804,61600.0
2011-04-26 12:40:00,13.38,13.39,13.38,13.38,31600.0,11.0804,11.0887,11.0804,11.0804,31600.0
2011-04-26 12:45:00,13.38,13.38,13.37,13.37,46000.0,11.0804,11.0804,11.0721,11.0721,46000.0
2011-04-26 12:50:00,13.37,13.37,13.37,13.37,50000.0,11.0721,11.0721,11.0721,11.0721,50000.0
2011-04-26 12:55:00,13.37,13.37,13.37,13.37,35200.0,11.0721,11.0721,11.0721,11.0721,35200.0
2011-04-26 13:00:00,13.37,13.37,13.36,13.36,49200.0,11.0721,11.0721,11.0638,11.0638,49200.0
2011-04-26 13:05:00,13.36,13.36,13.35,13.35,54800.0,11.0638,11.0638,11.0556,11.0556,54800.0
2011-04-26 13:10:00,13.35,13.36,13.35,13.35,37200.0,11.0556,11.0638,11.0556,11.0556,37200.0
2011-04-26 13:15:00,13.35,13.35,13.34,13.34,45200.0,11.0556,11.0556,11.0473,11.0473,45200.0
2011-04-26 13:20:00,13.34,13.34,13.33,13.33,71600.0,11.0473,11.0473,11.039,11.039,71600.0
2011-04-26 13:25:00,13.33,13.33,13.31,13.31,47600.0,11.039,11.039,11.0224,11.0224,47600.0
2011-04-26 13:30:00,13.31,13.31,13.29,13.29,62400.0,11.0224,11.0224,11.0059,11.0059,62400.0
2011-04-26 13:35:00,13.29,13.3,13.29,13.29,58400.0,11.0059,11.0142,11.0059,11.0059,58400.0
2011-04-26 13:40:00,13.29,13.31,13.29,13.3,52400.0,11.0059,11.0224,11.0059,11.0142,52400.0
2011-04-26 13:45:00,13.3,13.31,13.3,13.31,34800.0,11.0142,11.0224,11.0142,11.0224,34800.0
2011-04-26 13:50:00,13.32,13.33,13.31,13.32,53200.0,11.0307,11.039,11.0224,11.0307,53200.0
2011-04-26 13:55:00,13.32,13.32,13.31,13.32,24000.0,11.0307,11.0307,11.0224,11.0307,24000.0
2011-04-26 14:00:00,13.32,13.33,13.31,13.32,38000.0,11.0307,11.039,11.0224,11.0307,38000.0
2011-04-26 14:05:00,13.32,13.34,13.32,13.34,49200.0,11.0307,11.0473,11.0307,11.0473,49200.0
2011-04-26 14:10:00,13.34,13.35,13.34,13.35,30000.0,11.0473,11.0556,11.0473,11.0556,30000.0
2011-04-26 14:15:00,13.35,13.35,13.32,13.33,209600.0,11.0556,11.0556,11.0307,11.039,209600.0
2011-04-26 14:20:00,13.33,13.33,13.33,13.33,31200.0,11.039,11.039,11.039,11.039,31200.0
2011-04-26 14:25:00,13.33,13.33,13.33,13.33,58400.0,11.039,11.039,11.039,11.039,58400.0
2011-04-26 14:30:00,13.33,13.33,13.32,13.33,51600.0,11.039,11.039,11.0307,11.039,51600.0
2011-04-26 14:35:00,13.33,13.34,13.33,13.33,38800.0,11.039,11.0473,11.039,11.039,38800.0
2011-04-26 14:40:00,13.33,13.35,13.33,13.34,51600.0,11.039,11.0556,11.039,11.0473,51600.0
2011-04-26 14:45:00,13.34,13.34,13.33,13.33,78800.0,11.0473,11.0473,11.039,11.039,78800.0
2011-04-26 14:50:00,13.33,13.33,13.33,13.33,30000.0,11.039,11.039,11.039,11.039,30000.0
2011-04-26 14:55:00,13.33,13.34,13.33,13.34,81600.0,11.039,11.0473,11.039,11.0473,81600.0
2011-04-26 15:00:00,13.34,13.34,13.33,13.33,109200.0,11.0473,11.0473,11.039,11.039,109200.0
2011-04-26 15:05:00,13.33,13.33,13.32,13.33,132000.0,11.039,11.039,11.0307,11.039,132000.0
2011-04-26 15:10:00,13.33,13.33,13.31,13.31,177200.0,11.039,11.039,11.0224,11.0224,177200.0
2011-04-26 15:15:00,13.31,13.31,13.3,13.3,62400.0,11.0224,11.0224,11.0142,11.0142,62400.0
2011-04-26 15:20:00,13.3,13.31,13.3,13.31,92400.0,11.0142,11.0224,11.0142,11.0224,92400.0
2011-04-26 15:25:00,13.31,13.31,13.29,13.29,153200.0,11.0224,11.0224,11.0059,11.0059,153200.0
2011-04-26 15:30:00,13.29,13.29,13.29,13.29,127600.0,11.0059,11.0059,11.0059,11.0059,127600.0
2011-04-26 15:35:00,13.29,13.29,13.28,13.29,179600.0,11.0059,11.0059,10.9976,11.0059,179600.0
2011-04-26 15:40:00,13.29,13.3,13.29,13.3,236800.0,11.0059,11.0142,11.0059,11.0142,236800.0
2011-04-26 15:45:00,13.3,13.31,13.29,13.3,310800.0,11.0142,11.0224,11.0059,11.0142,310800.0
2011-04-26 15:50:00,13.3,13.3,13.29,13.29,310800.0,11.0142,11.0142,11.0059,11.0059,310800.0
2011-04-26 15:55:00,13.29,13.3,13.29,13.29,407200.0,11.0059,11.0142,11.0059,11.0059,407200.0
2011-04-27 09:30:00,13.28,13.31,13.27,13.29,154000.0,10.9976,11.0224,10.9893,11.0059,154000.0
2011-04-27 09:35:00,13.29,13.32,13.28,13.32,103600.0,11.0059,11.0307,10.9976,11.0307,103600.0
2011-04-27 09:40:00,13.32,13.33,13.3,13.31,111600.0,11.0307,11.039,11.0142,11.0224,111600.0
2011-04-27 09:45:00,13.31,13.34,13.3,13.31,354400.0,11.0224,11.0473,11.0142,11.0224,354400.0
2011-04-27 09:50:00,13.31,13.31,13.3,13.31,64000.0,11.0224,11.0224,11.0142,11.0224,64000.0
2011-04-27 09:55:00,13.31,13.31,13.3,13.31,185200.0,11.0224,11.0224,11.0142,11.0224,185200.0
2011-04-27 10:00:00,13.31,13.33,13.3,13.31,118400.0,11.0224,11.039,11.0142,11.0224,118400.0
2011-04-27 10:05:00,13.31,13.31,13.3,13.31,329200.0,11.0224,11.0224,11.0142,11.0224,329200.0
2011-04-27 10:10:00,13.31,13.31,13.3,13.3,103600.0,11.0224,11.0224,11.0142,11.0142,103600.0
2011-04-27 10:15:00,13.3,13.31,13.29,13.31,232000.0,11.0142,11.0224,11.0059,11.0224,232000.0
2011-04-27 10:20:00,13.31,13.31,13.3,13.3,103600.0,11.0224,11.0224,11.0142,11.0142,103600.0
2011-04-27 10:25:00,13.3,13.3,13.29,13.3,85600.0,11.0142,11.0142,11.0059,11.0142,85600.0
2011-04-27 10:30:00,13.3,13.31,13.3,13.3,137600.0,11.0142,11.0224,11.0142,11.0142,137600.0
2011-04-27 10:35:00,13.3,13.31,13.3,13.31,78800.0,11.0142,11.0224,11.0142,11.0224,78800.0
2011-04-27 10:40:00,13.31,13.31,13.31,13.31,157200.0,11.0224,11.0224,11.0224,11.0224,157200.0
2011-04-27 10:45:00,13.31,13.31,13.3,13.31,116800.0,11.0224,11.0224,11.0142,11.0224,116800.0
2011-04-27 10:50:00,13.31,13.31,13.28,13.3,109200.0,11.0224,11.0224,10.9976,11.0142,109200.0
2011-04-27 10:55:00,13.3,13.3,13.3,13.3,49200.0,11.0142,11.0142,11.0142,11.0142,49200.0
2011-04-27 11:00:00,13.3,13.3,13.3,13.3,79200.0,11.0142,11.0142,11.0142,11.0142,79200.0
2011-04-27 11:05:00,13.3,13.3,13.29,13.29,111600.0,11.0142,11.0142,11.0059,11.0059,111600.0
2011-04-27 11:10:00,13.29,13.29,13.28,13.28,80800.0,11.0059,11.0059,10.9976,10.9976,80800.0
2011-04-27 11:15:00,13.28,13.28,13.26,13.26,64800.0,10.9976,10.9976,10.981,10.981,64800.0
2011-04-27 11:20:00,13.26,13.27,13.26,13.26,40800.0,10.981,10.9893,10.981,10.981,40800.0
2011-04-27 11:25:00,13.26,13.27,13.26,13.26,67600.0,10.981,10.9893,10.981,10.981,67600.0
2011-04-27 11:30:00,13.26,13.27,13.26,13.27,42400.0,10.981,10.9893,10.981,10.9893,42400.0
2011-04-27 11:35:00,13.27,13.27,13.26,13.26,88000.0,10.9893,10.9893,10.981,10.981,88000.0
2011-04-27 11:40:00,13.26,13.27,13.25,13.26,34800.0,10.981,10.9893,10.9728,10.981,34800.0
2011-04-27 11:45:00,13.26,13.28,13.26,13.28,31200.0,10.981,10.9976,10.981,10.9976,31200.0
2011-04-27 11:50:00,13.28,13.28,13.27,13.27,46400.0,10.9976,10.9976,10.9893,10.9893,46400.0
2011-04-27 11:55:00,13.27,13.27,13.25,13.25,79200.0,10.9893,10.9893,10.9728,10.9728,79200.0
2011-04-27 12:00:00,13.26,13.26,13.25,13.25,96800.0,10.981,10.981,10.9728,10.9728,96800.0
2011-04-27 12:05:00,13.25,13.25,13.24,13.24,32400.0,10.9728,10.9728,10.9645,10.9645,32400.0
2011-04-27 12:10:00,13.24,13.24,13.23,13.23,39600.0,10.9645,10.9645,10.9562,10.9562,39600.0
2011-04-27 12:15:00,13.23,13.24,13.22,13.24,68800.0,10.9562,10.9645,10.9479,10.9645,68800.0
2011-04-27 12:20:00,13.24,13.24,13.23,13.23,30000.0,10.9645,10.9645,10.9562,10.9562,30000.0
2011-04-27 12:25:00,13.23,13.23,13.22,13.22,43200.0,10.9562,10.9562,10.9479,10.9479,43200.0
2011-04-27 12:30:00,13.23,13.27,13.22,13.25,96000.0,10.9562,10.9893,10.9479,10.9728,96000.0
2011-04-27 12:35:00,13.25,13.29,13.25,13.28,95200.0,10.9728,11.0059,10.9728,10.9976,95200.0
2011-04-27 12:40:00,13.28,13.28,13.27,13.28,64400.0,10.9976,10.9976,10.9893,10.9976,64400.0
2011-04-27 12:45:00,13.28,13.3,13.27,13.3,63200.0,10.9976,11.0142,10.9893,11.0142,63200.0
2011-04-27 12:50:00,13.29,13.3,13.29,13.29,80400.0,11.0059,11.0142,11.0059,11.0059,80400.0
2011-04-27 12:55:00,13.3,13.3,13.29,13.29,27600.0,11.0142,11.0142,11.0059,11.0059,27600.0
2011-04-27 13:00:00,13.29,13.29,13.28,13.29,53200.0,11.0059,11.0059,10.9976,11.0059,53200.0
2011-04-27 13:05:00,13.29,13.3,13.28,13.28,103200.0,11.0059,11.0142,10.9976,10.9976,103200.0
2011-04-27 13:10:00,13.28,13.28,13.26,13.27,35200.0,10.9976,10.9976,10.981,10.9893,35200.0
2011-04-27 13:15:00,13.27,13.27,13.26,13.26,44400.0,10.9893,10.9893,10.981,10.981,44400.0
2011-04-27 13:20:00,13.27,13.27,13.26,13.27,56400.0,10.9893,10.9893,10.981,10.9893,56400.0
2011-04-27 13:25:00,13.26,13.27,13.25,13.25,50400.0,10.981,10.9893,10.9728,10.9728,50400.0
2011-04-27 13:30:00,13.25,13.25,13.24,13.25,36000.0,10.9728,10.9728,10.9645,10.9728,36000.0
2011-04-27 13:35:00,13.25,13.25,13.24,13.25,69200.0,10.9728,10.9728,10.9645,10.9728,69200.0
2011-04-27 13:40:00,13.25,13.25,13.24,13.25,55600.0,10.9728,10.9728,10.9645,10.9728,55600.0
2011-04-27 13:45:00,13.25,13.26,13.25,13.26,28000.0,10.9728,10.981,10.9728,10.981,28000.0
2011-04-27 13:50:00,13.26,13.26,13.25,13.25,75200.0,10.981,10.981,10.9728,10.9728,75200.0
2011-04-27 13:55:00,13.25,13.25,13.24,13.25,44800.0,10.9728,10.9728,10.9645,10.9728,44800.0
2011-04-27 14:00:00,13.25,13.26,13.24,13.25,86800.0,10.9728,10.981,10.9645,10.9728,86800.0
2011-04-27 14:05:00,13.25,13.25,13.23,13.23,92000.0,10.9728,10.9728,10.9562,10.9562,92000.0
2011-04-27 14:10:00,13.24,13.24,13.22,13.22,48400.0,10.9645,10.9645,10.9479,10.9479,48400.0
2011-04-27 14:15:00,13.22,13.24,13.22,13.24,106400.0,10.9479,10.9645,10.9479,10.9645,106400.0
2011-04-27 14:20:00,13.24,13.24,13.23,13.24,58800.0,10.9645,10.9645,10.9562,10.9645,58800.0
2011-04-27 14:25:00,13.24,13.24,13.22,13.22,45600.0,10.9645,10.9645,10.9479,10.9479,45600.0
2011-04-27 14:30:00,13.22,13.24,13.22,13.23,189600.0,10.9479,10.9645,10.9479,10.9562,189600.0
2011-04-27 14:35:00,13.22,13.23,13.22,13.23,60000.0,10.9479,10.9562,10.9479,10.9562,60000.0
2011-04-27 14:40:00,13.24,13.24,13.23,13.24,51600.0,10.9645,10.9645,10.9562,10.9645,51600.0
2011-04-27 14:45:00,13.23,13.24,13.23,13.23,58400.0,10.9562,10.9645,10.9562,10.9562,58400.0
2011-04-27 14:50:00,13.23,13.24,13.22,13.24,43600.0,10.9562,10.9645,10.9479,10.9645,43600.0
2011-04-27 14:55:00,13.24,13.26,13.24,13.26,100800.0,10.9645,10.981,10.9645,10.981,100800.0
2011-04-27 15:00:00,13.26,13.28,13.25,13.28,90000.0,10.981,10.9976,10.9728,10.9976,90000.0
2011-04-27 15:05:00,13.28,13.28,13.27,13.27,230800.0,10.9976,10.9976,10.9893,10.9893,230800.0
2011-04-27 15:10:00,13.27,13.27,13.26,13.26,109200.0,10.9893,10.9893,10.981,10.981,109200.0
2011-04-27 15:15:00,13.26,13.28,13.26,13.28,79200.0,10.981,10.9976,10.981,10.9976,79200.0
2011-04-27 15:20:00,13.28,13.29,13.28,13.29,62000.0,10.9976,11.0059,10.9976,11.0059,62000.0
2011-04-27 15:25:00,13.29,13.3,13.29,13.3,126400.0,11.0059,11.0142,11.0059,11.0142,126400.0
2011-04-27 15:30:00,13.3,13.32,13.3,13.32,156800.0,11.0142,11.0307,11.0142,11.0307,156800.0
2011-04-27 15:35:00,13.32,13.34,13.32,13.34,173200.0,11.0307,11.0473,11.0307,11.0473,173200.0
2011-04-27 15:40:00,13.34,13.36,13.34,13.35,128800.0,11.0473,11.0638,11.0473,11.0556,128800.0
2011-04-27 15:45:00,13.35,13.36,13.35,13.35,343200.0,11.0556,11.0638,11.0556,11.0556,343200.0
2011-04-27 15:50:00,13.35,13.37,13.34,13.34,260000.0,11.0556,11.0721,11.0473,11.0473,260000.0
2011-04-27 15:55:00,13.34,13.34,13.32,13.33,628000.0,11.0473,11.0473,11.0307,11.039,628000.0
2011-04-28 09:30:00,13.28,13.29,13.22,13.24,252800.0,10.9976,11.0059,10.9479,10.9645,252800.0
2011-04-28 09:35:00,13.23,13.25,13.23,13.24,72800.0,10.9562,10.9728,10.9562,10.9645,72800.0
2011-04-28 09:40:00,13.24,13.26,13.22,13.24,164800.0,10.9645,10.981,10.9479,10.9645,164800.0
2011-04-28 09:45:00,13.24,13.26,13.23,13.26,132000.0,10.9645,10.981,10.9562,10.981,132000.0
2011-04-28 09:50:00,13.26,13.29,13.26,13.28,116800.0,10.981,11.0059,10.981,10.9976,116800.0
2011-04-28 09:55:00,13.28,13.3,13.27,13.3,64800.0,10.9976,11.0142,10.9893,11.0142,64800.0
2011-04-28 10:00:00,13.3,13.32,13.3,13.31,107600.0,11.0142,11.0307,11.0142,11.0224,107600.0
2011-04-28 10:05:00,13.31,13.31,13.29,13.3,608000.0,11.0224,11.0224,11.0059,11.0142,608000.0
2011-04-28 10:10:00,13.3,13.31,13.3,13.31,121600.0,11.0142,11.0224,11.0142,11.0224,121600.0
2011-04-28 10:15:00,13.31,13.31,13.31,13.31,89200.0,11.0224,11.0224,11.0224,11.0224,89200.0
2011-04-28 10:20:00,13.31,13.32,13.31,13.31,175600.0,11.0224,11.0307,11.0224,11.0224,175600.0
2011-04-28 10:25:00,13.31,13.32,13.3,13.31,152400.0,11.0224,11.0307,11.0142,11.0224,152400.0
2011-04-28 10:30:00,13.31,13.32,13.31,13.32,122000.0,11.0224,11.0307,11.0224,11.0307,122000.0
2011-04-28 10:35:00,13.32,13.32,13.31,13.31,73200.0,11.0307,11.0307,11.0224,11.0224,73200.0
2011-04-28 10:40:00,13.31,13.34,13.31,13.34,54800.0,11.0224,11.0473,11.0224,11.0473,54800.0
2011-04-28 10:45:00,13.34,13.34,13.32,13.33,45600.0,11.0473,11.0473,11.0307,11.039,45600.0
2011-04-28 10:50:00,13.34,13.36,13.33,13.36,42800.0,11.0473,11.0638,11.039,11.0638,42800.0
2011-04-28 10:55:00,13.36,13.38,13.36,13.37,62800.0,11.0638,11.0804,11.0638,11.0721,62800.0
2011-04-28 11:00:00,13.38,13.39,13.37,13.39,124800.0,11.0804,11.0887,11.0721,11.0887,124800.0
2011-04-28 11:05:00,13.39,13.4,13.38,13.39,85200.0,11.0887,11.097,11.0804,11.0887,85200.0
2011-04-28 11:10:00,13.39,13.4,13.38,13.4,53600.0,11.0887,11.097,11.0804,11.097,53600.0
2011-04-28 11:15:00,13.4,13.4,13.39,13.39,39600.0,11.097,11.097,11.0887,11.0887,39600.0
2011-04-28 11:20:00,13.39,13.4,13.39,13.4,66800.0,11.0887,11.097,11.0887,11.097,66800.0
2011-04-28 11:25:00,13.4,13.4,13.39,13.39,61200.0,11.097,11.097,11.0887,11.0887,61200.0
2011-04-28 11:30:00,13.4,13.4,13.39,13.39,30800.0,11.097,11.097,11.0887,11.0887,30800.0
2011-04-28 11:35:00,13.39,13.39,13.37,13.37,40800.0,11.0887,11.0887,11.0721,11.0721,40800.0
2011-04-28 11:40:00,13.37,13.37,13.36,13.37,42000.0,11.0721,11.0721,11.0638,11.0721,42000.0
2011-04-28 11:45:00,13.37,13.38,13.36,13.36,105600.0,11.0721,11.0804,11.0638,11.0638,105600.0
2011-04-28 11:50:00,13.36,13.37,13.36,13.36,45200.0,11.0638,11.0721,11.0638,11.0638,45200.0
2011-04-28 11:55:00,13.37,13.37,13.36,13.37,40400.0,11.0721,11.0721,11.0638,11.0721,40400.0
2011-04-28 12:00:00,13.37,13.37,13.37,13.37,28800.0,11.0721,11.0721,11.0721,11.0721,28800.0
2011-04-28 12:05:00,13.37,13.37,13.35,13.36,90800.0,11.0721,11.0721,11.0556,11.0638,90800.0
2011-04-28 12:10:00,13.36,13.36,13.35,13.36,52000.0,11.0638,11.0638,11.0556,11.0638,52000.0
2011-04-28 12:15:00,13.36,13.36,13.36,13.36,52000.0,11.0638,11.0638,11.0638,11.0638,52000.0
2011-04-28 12:20:00,13.36,13.37,13.36,13.37,24800.0,11.0638,11.0721,11.0638,11.0721,24800.0
2011-04-28 12:25:00,13.37,13.38,13.36,13.37,72800.0,11.0721,11.0804,11.0638,11.0721,72800.0
2011-04-28 12:30:00,13.37,13.37,13.36,13.36,56400.0,11.0721,11.0721,11.0638,11.0638,56400.0
2011-04-28 12:35:00,13.36,13.38,13.36,13.38,30800.0,11.0638,11.0804,11.0638,11.0804,30800.0
2011-04-28 12:40:00,13.38,13.39,13.38,13.38,44000.0,11.0804,11.0887,11.0804,11.0804,44000.0
2011-04-28 12:45:00,13.38,13.39,13.38,13.38,31200.0,11.0804,11.0887,11.0804,11.0804,31200.0
2011-04-28 12:50:00,13.38,13.38,13.37,13.38,50800.0,11.0804,11.0804,11.0721,11.0804,50800.0
2011-04-28 12:55:00,13.38,13.39,13.38,13.38,96800.0,11.0804,11.0887,11.0804,11.0804,96800.0
2011-04-28 13:00:00,13.38,13.38,13.37,13.38,53600.0,11.0804,11.0804,11.0721,11.0804,53600.0
2011-04-28 13:05:00,13.38,13.38,13.37,13.37,41600.0,11.0804,11.0804,11.0721,11.0721,41600.0
2011-04-28 13:10:00,13.37,13.37,13.35,13.35,47200.0,11.0721,11.0721,11.0556,11.0556,47200.0
2011-04-28 13:15:00,13.35,13.35,13.35,13.35,37600.0,11.0556,11.0556,11.0556,11.0556,37600.0
2011-04-28 13:20:00,13.35,13.35,13.34,13.34,55600.0,11.0556,11.0556,11.0473,11.0473,55600.0
2011-04-28 13:25:00,13.35,13.36,13.34,13.35,77600.0,11.0556,11.0638,11.0473,11.0556,77600.0
2011-04-28 13:30:00,13.36,13.38,13.35,13.36,87200.0,11.0638,11.0804,11.0556,11.0638,87200.0
2011-04-28 13:35:00,13.36,13.38,13.36,13.37,138400.0,11.0638,11.0804,11.0638,11.0721,138400.0
2011-04-28 13:40:00,13.37,13.37,13.36,13.36,84000.0,11.0721,11.0721,11.0638,11.0638,84000.0
2011-04-28 13:45:00,13.36,13.38,13.36,13.38,128800.0,11.0638,11.0804,11.0638,11.0804,128800.0
2011-04-28 13:50:00,13.38,13.38,13.38,13.38,21200.0,11.0804,11.0804,11.0804,11.0804,21200.0
2011-04-28 13:55:00,13.38,13.4,13.38,13.39,158000.0,11.0804,11.097,11.0804,11.0887,158000.0
2011-04-28 14:00:00,13.39,13.4,13.39,13.4,87200.0,11.0887,11.097,11.0887,11.097,87200.0
2011-04-28 14:05:00,13.4,13.41,13.4,13.41,96800.0,11.097,11.1053,11.097,11.1053,96800.0
2011-04-28 14:10:00,13.4,13.4,13.4,13.4,93200.0,11.097,11.097,11.097,11.097,93200.0
2011-04-28 14:15:00,13.4,13.41,13.4,13.41,47600.0,11.097,11.1053,11.097,11.1053,47600.0
2011-04-28 14:20:00,13.41,13.41,13.4,13.4,48400.0,11.1053,11.1053,11.097,11.097,48400.0
2011-04-28 14:25:00,13.4,13.4,13.39,13.39,35600.0,11.097,11.097,11.0887,11.0887,35600.0
2011-04-28 14:30:00,13.4,13.4,13.4,13.4,47200.0,11.097,11.097,11.097,11.097,47200.0
2011-04-28 14:35:00,13.4,13.4,13.4,13.4,25600.0,11.097,11.097,11.097,11.097,25600.0
2011-04-28 14:40:00,13.4,13.41,13.4,13.4,69600.0,11.097,11.1053,11.097,11.097,69600.0
2011-04-28 14:45:00,13.4,13.4,13.38,13.38,34000.0,11.097,11.097,11.0804,11.0804,34000.0
2011-04-28 14:50:00,13.38,13.39,13.38,13.39,52000.0,11.0804,11.0887,11.0804,11.0887,52000.0
2011-04-28 14:55:00,13.39,13.41,13.39,13.41,88400.0,11.0887,11.1053,11.0887,11.1053,88400.0
2011-04-28 15:00:00,13.41,13.41,13.4,13.4,31200.0,11.1053,11.1053,11.097,11.097,31200.0
2011-04-28 15:05:00,13.41,13.42,13.4,13.41,50000.0,11.1053,11.1135,11.097,11.1053,50000.0
2011-04-28 15:10:00,13.41,13.43,13.41,13.42,76800.0,11.1053,11.1218,11.1053,11.1135,76800.0
2011-04-28 15:15:00,13.42,13.42,13.42,13.42,61200.0,11.1135,11.1135,11.1135,11.1135,61200.0
2011-04-28 15:20:00,13.42,13.43,13.42,13.42,142800.0,11.1135,11.1218,11.1135,11.1135,142800.0
2011-04-28 15:25:00,13.42,13.42,13.41,13.41,169200.0,11.1135,11.1135,11.1053,11.1053,169200.0
2011-04-28 15:30:00,13.41,13.43,13.4,13.4,199600.0,11.1053,11.1218,11.097,11.097,199600.0
2011-04-28 15:35:00,13.4,13.41,13.4,13.41,97200.0,11.097,11.1053,11.097,11.1053,97200.0
2011-04-28 15:40:00,13.41,13.42,13.41,13.42,155200.0,11.1053,11.1135,11.1053,11.1135,155200.0
2011-04-28 15:45:00,13.43,13.43,13.42,13.43,285600.0,11.1218,11.1218,11.1135,11.1218,285600.0
2011-04-28 15:50:00,13.43,13.44,13.43,13.43,222000.0,11.1218,11.1301,11.1218,11.1218,222000.0
2011-04-28 15:55:00,13.43,13.44,13.42,13.42,398400.0,11.1218,11.1301,11.1135,11.1135,398400.0
2011-04-29 09:30:00,13.42,13.46,13.42,13.44,142800.0,11.1135,11.1467,11.1135,11.1301,142800.0
2011-04-29 09:35:00,13.44,13.46,13.42,13.43,192000.0,11.1301,11.1467,11.1135,11.1218,192000.0
2011-04-29 09:40:00,13.43,13.43,13.4,13.43,166000.0,11.1218,11.1218,11.097,11.1218,166000.0
2011-04-29 09:45:00,13.43,13.44,13.42,13.43,248400.0,11.1218,11.1301,11.1135,11.1218,248400.0
2011-04-29 09:50:00,13.43,13.45,13.41,13.41,82000.0,11.1218,11.1384,11.1053,11.1053,82000.0
2011-04-29 09:55:00,13.42,13.43,13.38,13.4,206000.0,11.1135,11.1218,11.0804,11.097,206000.0
2011-04-29 10:00:00,13.4,13.43,13.4,13.42,685600.0,11.097,11.1218,11.097,11.1135,685600.0
2011-04-29 10:05:00,13.42,13.43,13.42,13.42,347600.0,11.1135,11.1218,11.1135,11.1135,347600.0
2011-04-29 10:10:00,13.42,13.44,13.42,13.43,102000.0,11.1135,11.1301,11.1135,11.1218,102000.0
2011-04-29 10:15:00,13.43,13.44,13.43,13.43,106400.0,11.1218,11.1301,11.1218,11.1218,106400.0
2011-04-29 10:20:00,13.43,13.45,13.43,13.44,64800.0,11.1218,11.1384,11.1218,11.1301,64800.0
2011-04-29 10:25:00,13.44,13.47,13.44,13.47,144800.0,11.1301,11.1549,11.1301,11.1549,144800.0
2011-04-29 10:30:00,13.46,13.46,13.45,13.45,63600.0,11.1467,11.1467,11.1384,11.1384,63600.0
2011-04-29 10:35:00,13.45,13.45,13.43,13.44,134000.0,11.1384,11.1384,11.1218,11.1301,134000.0
2011-04-29 10:40:00,13.44,13.44,13.43,13.43,193200.0,11.1301,11.1301,11.1218,11.1218,193200.0
2011-04-29 10:45:00,13.43,13.44,13.42,13.44,300000.0,11.1218,11.1301,11.1135,11.1301,300000.0
2011-04-29 10:50:00,13.44,13.44,13.44,13.44,77600.0,11.1301,11.1301,11.1301,11.1301,77600.0
2011-04-29 10:55:00,13.44,13.44,13.44,13.44,35200.0,11.1301,11.1301,11.1301,11.1301,35200.0
2011-04-29 11:00:00,13.44,13.44,13.43,13.43,65600.0,11.1301,11.1301,11.1218,11.1218,65600.0
2011-04-29 11:05:00,13.43,13.43,13.41,13.43,137200.0,11.1218,11.1218,11.1053,11.1218,137200.0
2011-04-29 11:10:00,13.43,13.43,13.42,13.42,59600.0,11.1218,11.1218,11.1135,11.1135,59600.0
2011-04-29 11:15:00,13.42,13.42,13.4,13.4,77600.0,11.1135,11.1135,11.097,11.097,77600.0
2011-04-29 11:20:00,13.4,13.42,13.4,13.41,62400.0,11.097,11.1135,11.097,11.1053,62400.0
2011-04-29 11:25:00,13.41,13.42,13.4,13.41,111200.0,11.1053,11.1135,11.097,11.1053,111200.0
2011-04-29 11:30:00,13.41,13.41,13.4,13.41,69200.0,11.1053,11.1053,11.097,11.1053,69200.0
2011-04-29 11:35:00,13.41,13.41,13.4,13.4,32000.0,11.1053,11.1053,11.097,11.097,32000.0
2011-04-29 11:40:00,13.4,13.42,13.4,13.41,73200.0,11.097,11.1135,11.097,11.1053,73200.0
2011-04-29 11:45:00,13.41,13.44,13.4,13.43,94800.0,11.1053,11.1301,11.097,11.1218,94800.0
2011-04-29 11:50:00,13.43,13.47,13.43,13.47,86000.0,11.1218,11.1549,11.1218,11.1549,86000.0
2011-04-29 11:55:00,13.47,13.47,13.43,13.43,46000.0,11.1549,11.1549,11.1218,11.1218,46000.0
2011-04-29 12:00:00,13.43,13.45,13.42,13.44,80400.0,11.1218,11.1384,11.1135,11.1301,80400.0
2011-04-29 12:05:00,13.44,13.46,13.44,13.46,34800.0,11.1301,11.1467,11.1301,11.1467,34800.0
2011-04-29 12:10:00,13.47,13.48,13.47,13.48,32000.0,11.1549,11.1632,11.1549,11.1632,32000.0
2011-04-29 12:15:00,13.48,13.49,13.47,13.49,58400.0,11.1632,11.1715,11.1549,11.1715,58400.0
2011-04-29 12:20:00,13.49,13.49,13.48,13.48,25600.0,11.1715,11.1715,11.1632,11.1632,25600.0
2011-04-29 12:25:00,13.48,13.49,13.48,13.49,27600.0,11.1632,11.1715,11.1632,11.1715,27600.0
2011-04-29 12:30:00,13.49,13.5,13.49,13.49,32000.0,11.1715,11.1798,11.1715,11.1715,32000.0
2011-04-29 12:35:00,13.49,13.49,13.47,13.47,46400.0,11.1715,11.1715,11.1549,11.1549,46400.0
2011-04-29 12:40:00,13.47,13.47,13.46,13.46,62000.0,11.1549,11.1549,11.1467,11.1467,62000.0
2011-04-29 12:45:00,13.46,13.46,13.45,13.45,424400.0,11.1467,11.1467,11.1384,11.1384,424400.0
2011-04-29 12:50:00,13.45,13.46,13.45,13.46,470000.0,11.1384,11.1467,11.1384,11.1467,470000.0
2011-04-29 12:55:00,13.46,13.46,13.46,13.46,14400.0,11.1467,11.1467,11.1467,11.1467,14400.0
2011-04-29 13:00:00,13.46,13.46,13.46,13.46,36800.0,11.1467,11.1467,11.1467,11.1467,36800.0
2011-04-29 13:05:00,13.46,13.46,13.46,13.46,35600.0,11.1467,11.1467,11.1467,11.1467,35600.0
2011-04-29 13:10:00,13.46,13.46,13.46,13.46,69200.0,11.1467,11.1467,11.1467,11.1467,69200.0
2011-04-29 13:15:00,13.46,13.46,13.46,13.46,36000.0,11.1467,11.1467,11.1467,11.1467,36000.0
2011-04-29 13:20:00,13.46,13.46,13.46,13.46,24800.0,11.1467,11.1467,11.1467,11.1467,24800.0
2011-04-29 13:25:00,13.46,13.46,13.46,13.46,29200.0,11.1467,11.1467,11.1467,11.1467,29200.0
2011-04-29 13:30:00,13.46,13.46,13.45,13.46,98400.0,11.1467,11.1467,11.1384,11.1467,98400.0
2011-04-29 13:35:00,13.46,13.46,13.46,13.46,75600.0,11.1467,11.1467,11.1467,11.1467,75600.0
2011-04-29 13:40:00,13.46,13.46,13.45,13.46,141200.0,11.1467,11.1467,11.1384,11.1467,141200.0
2011-04-29 13:45:00,13.46,13.46,13.45,13.46,80000.0,11.1467,11.1467,11.1384,11.1467,80000.0
2011-04-29 13:50:00,13.46,13.47,13.46,13.47,43200.0,11.1467,11.1549,11.1467,11.1549,43200.0
2011-04-29 13:55:00,13.46,13.47,13.46,13.46,79600.0,11.1467,11.1549,11.1467,11.1467,79600.0
2011-04-29 14:00:00,13.46,13.47,13.46,13.47,58000.0,11.1467,11.1549,11.1467,11.1549,58000.0
2011-04-29 14:05:00,13.47,13.47,13.47,13.47,34000.0,11.1549,11.1549,11.1549,11.1549,34000.0
2011-04-29 14:10:00,13.47,13.47,13.46,13.47,149600.0,11.1549,11.1549,11.1467,11.1549,149600.0
2011-04-29 14:15:00,13.47,13.47,13.46,13.46,90400.0,11.1549,11.1549,11.1467,11.1467,90400.0
2011-04-29 14:20:00,13.46,13.46,13.45,13.46,73200.0,11.1467,11.1467,11.1384,11.1467,73200.0
2011-04-29 14:25:00,13.46,13.46,13.45,13.45,65600.0,11.1467,11.1467,11.1384,11.1384,65600.0
2011-04-29 14:30:00,13.45,13.46,13.45,13.45,81600.0,11.1384,11.1467,11.1384,11.1384,81600.0
2011-04-29 14:35:00,13.45,13.46,13.45,13.46,58800.0,11.1384,11.1467,11.1384,11.1467,58800.0
2011-04-29 14:40:00,13.46,13.47,13.46,13.46,118400.0,11.1467,11.1549,11.1467,11.1467,118400.0
2011-04-29 14:45:00,13.46,13.46,13.45,13.45,67200.0,11.1467,11.1467,11.1384,11.1384,67200.0
2011-04-29 14:50:00,13.45,13.45,13.44,13.45,91200.0,11.1384,11.1384,11.1301,11.1384,91200.0
2011-04-29 14:55:00,13.44,13.45,13.43,13.43,96800.0,11.1301,11.1384,11.1218,11.1218,96800.0
2011-04-29 15:00:00,13.43,13.43,13.4,13.4,230800.0,11.1218,11.1218,11.097,11.097,230800.0
2011-04-29 15:05:00,13.4,13.41,13.4,13.41,96400.0,11.097,11.1053,11.097,11.1053,96400.0
2011-04-29 15:10:00,13.41,13.41,13.4,13.4,88800.0,11.1053,11.1053,11.097,11.097,88800.0
2011-04-29 15:15:00,13.41,13.41,13.39,13.4,515600.0,11.1053,11.1053,11.0887,11.097,515600.0
2011-04-29 15:20:00,13.4,13.41,13.39,13.4,138000.0,11.097,11.1053,11.0887,11.097,138000.0
2011-04-29 15:25:00,13.4,13.4,13.4,13.4,111600.0,11.097,11.097,11.097,11.097,111600.0
2011-04-29 15:30:00,13.4,13.4,13.4,13.4,75600.0,11.097,11.097,11.097,11.097,75600.0
2011-04-29 15:35:00,13.4,13.41,13.4,13.4,122400.0,11.097,11.1053,11.097,11.097,122400.0
2011-04-29 15:40:00,13.4,13.4,13.4,13.4,150400.0,11.097,11.097,11.097,11.097,150400.0
2011-04-29 15:45:00,13.4,13.41,13.4,13.41,426400.0,11.097,11.1053,11.097,11.1053,426400.0
2011-04-29 15:50:00,13.41,13.41,13.4,13.4,317200.0,11.1053,11.1053,11.097,11.097,317200.0
2011-04-29 15:55:00,13.4,13.42,13.4,13.4,581200.0,11.097,11.1135,11.097,11.097,581200.0
2011-05-02 09:30:00,13.43,13.47,13.43,13.44,140000.0,11.1218,11.1549,11.1218,11.1301,140000.0
2011-05-02 09:35:00,13.44,13.45,13.39,13.4,125200.0,11.1301,11.1384,11.0887,11.097,125200.0
2011-05-02 09:40:00,13.4,13.41,13.38,13.4,67200.0,11.097,11.1053,11.0804,11.097,67200.0
2011-05-02 09:45:00,13.4,13.4,13.36,13.36,76000.0,11.097,11.097,11.0638,11.0638,76000.0
2011-05-02 09:50:00,13.36,13.36,13.32,13.33,120400.0,11.0638,11.0638,11.0307,11.039,120400.0
2011-05-02 09:55:00,13.33,13.36,13.33,13.35,66400.0,11.039,11.0638,11.039,11.0556,66400.0
2011-05-02 10:00:00,13.35,13.36,13.35,13.36,86000.0,11.0556,11.0638,11.0556,11.0638,86000.0
2011-05-02 10:05:00,13.36,13.36,13.31,13.31,62400.0,11.0638,11.0638,11.0224,11.0224,62400.0
2011-05-02 10:10:00,13.31,13.31,13.29,13.29,144400.0,11.0224,11.0224,11.0059,11.0059,144400.0
2011-05-02 10:15:00,13.29,13.3,13.29,13.3,192800.0,11.0059,11.0142,11.0059,11.0142,192800.0
2011-05-02 10:20:00,13.31,13.31,13.29,13.31,146000.0,11.0224,11.0224,11.0059,11.0224,146000.0
2011-05-02 10:25:00,13.31,13.31,13.3,13.31,119600.0,11.0224,11.0224,11.0142,11.0224,119600.0
2011-05-02 10:30:00,13.31,13.34,13.3,13.34,147200.0,11.0224,11.0473,11.0142,11.0473,147200.0
2011-05-02 10:35:00,13.35,13.36,13.34,13.35,55600.0,11.0556,11.0638,11.0473,11.0556,55600.0
2011-05-02 10:40:00,13.35,13.36,13.34,13.34,93600.0,11.0556,11.0638,11.0473,11.0473,93600.0
2011-05-02 10:45:00,13.34,13.36,13.34,13.36,88800.0,11.0473,11.0638,11.0473,11.0638,88800.0
2011-05-02 10:50:00,13.36,13.36,13.33,13.35,64000.0,11.0638,11.0638,11.039,11.0556,64000.0
2011-05-02 10:55:00,13.35,13.35,13.34,13.35,30800.0,11.0556,11.0556,11.0473,11.0556,30800.0
2011-05-02 11:00:00,13.35,13.35,13.34,13.34,36400.0,11.0556,11.0556,11.0473,11.0473,36400.0
2011-05-02 11:05:00,13.34,13.35,13.34,13.34,40400.0,11.0473,11.0556,11.0473,11.0473,40400.0
2011-05-02 11:10:00,13.34,13.34,13.32,13.32,83600.0,11.0473,11.0473,11.0307,11.0307,83600.0
2011-05-02 11:15:00,13.32,13.35,13.32,13.35,80800.0,11.0307,11.0556,11.0307,11.0556,80800.0
2011-05-02 11:20:00,13.35,13.35,13.33,13.33,113200.0,11.0556,11.0556,11.039,11.039,113200.0
2011-05-02 11:25:00,13.32,13.33,13.32,13.32,61200.0,11.0307,11.039,11.0307,11.0307,61200.0
2011-05-02 11:30:00,13.32,13.32,13.31,13.32,87600.0,11.0307,11.0307,11.0224,11.0307,87600.0
2011-05-02 11:35:00,13.32,13.33,13.3,13.32,100000.0,11.0307,11.039,11.0142,11.0307,100000.0
2011-05-02 11:40:00,13.31,13.33,13.31,13.33,43600.0,11.0224,11.039,11.0224,11.039,43600.0
2011-05-02 11:45:00,13.33,13.34,13.32,13.32,211600.0,11.039,11.0473,11.0307,11.0307,211600.0
2011-05-02 11:50:00,13.32,13.33,13.32,13.32,79200.0,11.0307,11.039,11.0307,11.0307,79200.0
2011-05-02 11:55:00,13.33,13.33,13.32,13.32,96800.0,11.039,11.039,11.0307,11.0307,96800.0
2011-05-02 12:00:00,13.32,13.33,13.32,13.33,52400.0,11.0307,11.039,11.0307,11.039,52400.0
2011-05-02 12:05:00,13.33,13.33,13.32,13.33,46800.0,11.039,11.039,11.0307,11.039,46800.0
2011-05-02 12:10:00,13.33,13.33,13.33,13.33,34800.0,11.039,11.039,11.039,11.039,34800.0
2011-05-02 12:15:00,13.33,13.33,13.3,13.3,61200.0,11.039,11.039,11.0142,11.0142,61200.0
2011-05-02 12:20:00,13.31,13.31,13.29,13.29,106800.0,11.0224,11.0224,11.0059,11.0059,106800.0
2011-05-02 12:25:00,13.29,13.29,13.27,13.27,78800.0,11.0059,11.0059,10.9893,10.9893,78800.0
2011-05-02 12:30:00,13.27,13.27,13.25,13.27,76000.0,10.9893,10.9893,10.9728,10.9893,76000.0
2011-05-02 12:35:00,13.27,13.27,13.27,13.27,74000.0,10.9893,10.9893,10.9893,10.9893,74000.0
2011-05-02 12:40:00,13.27,13.27,13.26,13.26,72400.0,10.9893,10.9893,10.981,10.981,72400.0
2011-05-02 12:45:00,13.26,13.27,13.26,13.27,53200.0,10.981,10.9893,10.981,10.9893,53200.0
2011-05-02 12:50:00,13.27,13.28,13.27,13.28,78800.0,10.9893,10.9976,10.9893,10.9976,78800.0
2011-05-02 12:55:00,13.28,13.28,13.28,13.28,61600.0,10.9976,10.9976,10.9976,10.9976,61600.0
2011-05-02 13:00:00,13.28,13.29,13.28,13.29,63200.0,10.9976,11.0059,10.9976,11.0059,63200.0
2011-05-02 13:05:00,13.29,13.3,13.28,13.3,52000.0,11.0059,11.0142,10.9976,11.0142,52000.0
2011-05-02 13:10:00,13.3,13.31,13.29,13.31,38800.0,11.0142,11.0224,11.0059,11.0224,38800.0
2011-05-02 13:15:00,13.31,13.32,13.3,13.32,38800.0,11.0224,11.0307,11.0142,11.0307,38800.0
2011-05-02 13:20:00,13.31,13.32,13.31,13.32,58000.0,11.0224,11.0307,11.0224,11.0307,58000.0
2011-05-02 13:25:00,13.32,13.35,13.32,13.34,52800.0,11.0307,11.0556,11.0307,11.0473,52800.0
2011-05-02 13:30:00,13.34,13.35,13.33,13.35,44000.0,11.0473,11.0556,11.039,11.0556,44000.0
2011-05-02 13:35:00,13.35,13.35,13.34,13.35,48800.0,11.0556,11.0556,11.0473,11.0556,48800.0
2011-05-02 13:40:00,13.35,13.35,13.35,13.35,20000.0,11.0556,11.0556,11.0556,11.0556,20000.0
2011-05-02 13:45:00,13.35,13.35,13.35,13.35,34800.0,11.0556,11.0556,11.0556,11.0556,34800.0
2011-05-02 13:50:00,13.35,13.36,13.35,13.35,49600.0,11.0556,11.0638,11.0556,11.0556,49600.0
2011-05-02 13:55:00,13.35,13.36,13.35,13.35,27600.0,11.0556,11.0638,11.0556,11.0556,27600.0
2011-05-02 14:00:00,13.35,13.36,13.35,13.36,52400.0,11.0556,11.0638,11.0556,11.0638,52400.0
2011-05-02 14:05:00,13.36,13.37,13.36,13.37,51200.0,11.0638,11.0721,11.0638,11.0721,51200.0
2011-05-02 14:10:00,13.37,13.38,13.37,13.38,48800.0,11.0721,11.0804,11.0721,11.0804,48800.0
2011-05-02 14:15:00,13.38,13.38,13.37,13.38,78000.0,11.0804,11.0804,11.0721,11.0804,78000.0
2011-05-02 14:20:00,13.38,13.38,13.37,13.38,117200.0,11.0804,11.0804,11.0721,11.0804,117200.0
2011-05-02 14:25:00,13.38,13.38,13.36,13.37,46000.0,11.0804,11.0804,11.0638,11.0721,46000.0
2011-05-02 14:30:00,13.37,13.37,13.36,13.36,45600.0,11.0721,11.0721,11.0638,11.0638,45600.0
2011-05-02 14:35:00,13.36,13.37,13.36,13.37,22400.0,11.0638,11.0721,11.0638,11.0721,22400.0
2011-05-02 14:40:00,13.37,13.37,13.36,13.36,50800.0,11.0721,11.0721,11.0638,11.0638,50800.0
2011-05-02 14:45:00,13.36,13.36,13.36,13.36,57200.0,11.0638,11.0638,11.0638,11.0638,57200.0
2011-05-02 14:50:00,13.36,13.37,13.36,13.37,33600.0,11.0638,11.0721,11.0638,11.0721,33600.0
2011-05-02 14:55:00,13.37,13.37,13.34,13.35,64000.0,11.0721,11.0721,11.0473,11.0556,64000.0
2011-05-02 15:00:00,13.35,13.35,13.35,13.35,45600.0,11.0556,11.0556,11.0556,11.0556,45600.0
2011-05-02 15:05:00,13.35,13.36,13.35,13.36,72000.0,11.0556,11.0638,11.0556,11.0638,72000.0
2011-05-02 15:10:00,13.36,13.36,13.35,13.36,59200.0,11.0638,11.0638,11.0556,11.0638,59200.0
2011-05-02 15:15:00,13.36,13.36,13.35,13.35,118800.0,11.0638,11.0638,11.0556,11.0556,118800.0
2011-05-02 15:20:00,13.35,13.37,13.35,13.36,257600.0,11.0556,11.0721,11.0556,11.0638,257600.0
2011-05-02 15:25:00,13.36,13.36,13.34,13.34,120800.0,11.0638,11.0638,11.0473,11.0473,120800.0
2011-05-02 15:30:00,13.34,13.34,13.33,13.33,107600.0,11.0473,11.0473,11.039,11.039,107600.0
2011-05-02 15:35:00,13.33,13.33,13.31,13.33,147200.0,11.039,11.039,11.0224,11.039,147200.0
2011-05-02 15:40:00,13.33,13.33,13.32,13.33,184800.0,11.039,11.039,11.0307,11.039,184800.0
2011-05-02 15:45:00,13.33,13.34,13.31,13.33,281200.0,11.039,11.0473,11.0224,11.039,281200.0
2011-05-02 15:50:00,13.33,13.34,13.32,13.33,192800.0,11.039,11.0473,11.0307,11.039,192800.0
2011-05-02 15:55:00,13.33,13.34,13.31,13.33,457200.0,11.039,11.0473,11.0224,11.039,457200.0
2011-05-03 09:30:00,13.31,13.34,13.28,13.34,150400.0,11.0224,11.0473,10.9976,11.0473,150400.0
2011-05-03 09:35:00,13.34,13.38,13.33,13.38,52400.0,11.0473,11.0804,11.039,11.0804,52400.0
2011-05-03 09:40:00,13.38,13.4,13.37,13.37,60000.0,11.0804,11.097,11.0721,11.0721,60000.0
2011-05-03 09:45:00,13.37,13.41,13.37,13.4,60000.0,11.0721,11.1053,11.0721,11.097,60000.0
2011-05-03 09:50:00,13.4,13.45,13.4,13.44,86400.0,11.097,11.1384,11.097,11.1301,86400.0
2011-05-03 09:55:00,13.44,13.47,13.44,13.44,77600.0,11.1301,11.1549,11.1301,11.1301,77600.0
2011-05-03 10:00:00,13.45,13.46,13.44,13.45,66000.0,11.1384,11.1467,11.1301,11.1384,66000.0
2011-05-03 10:05:00,13.45,13.45,13.43,13.43,279200.0,11.1384,11.1384,11.1218,11.1218,279200.0
2011-05-03 10:10:00,13.43,13.43,13.39,13.4,66000.0,11.1218,11.1218,11.0887,11.097,66000.0
2011-05-03 10:15:00,13.4,13.43,13.4,13.41,60400.0,11.097,11.1218,11.097,11.1053,60400.0
2011-05-03 10:20:00,13.41,13.42,13.4,13.4,136800.0,11.1053,11.1135,11.097,11.097,136800.0
2011-05-03 10:25:00,13.4,13.4,13.36,13.36,120800.0,11.097,11.097,11.0638,11.0638,120800.0
2011-05-03 10:30:00,13.36,13.37,13.34,13.36,53600.0,11.0638,11.0721,11.0473,11.0638,53600.0
2011-05-03 10:35:00,13.36,13.36,13.32,13.34,159200.0,11.0638,11.0638,11.0307,11.0473,159200.0
2011-05-03 10:40:00,13.34,13.35,13.33,13.35,26800.0,11.0473,11.0556,11.039,11.0556,26800.0
2011-05-03 10:45:00,13.35,13.37,13.34,13.37,58400.0,11.0556,11.0721,11.0473,11.0721,58400.0
2011-05-03 10:50:00,13.37,13.37,13.33,13.33,59200.0,11.0721,11.0721,11.039,11.039,59200.0
2011-05-03 10:55:00,13.33,13.34,13.32,13.34,41200.0,11.039,11.0473,11.0307,11.0473,41200.0
2011-05-03 11:00:00,13.34,13.37,13.34,13.37,84800.0,11.0473,11.0721,11.0473,11.0721,84800.0
2011-05-03 11:05:00,13.37,13.37,13.33,13.33,82000.0,11.0721,11.0721,11.039,11.039,82000.0
2011-05-03 11:10:00,13.33,13.33,13.31,13.33,83600.0,11.039,11.039,11.0224,11.039,83600.0
2011-05-03 11:15:00,13.32,13.33,13.32,13.33,58000.0,11.0307,11.039,11.0307,11.039,58000.0
2011-05-03 11:20:00,13.33,13.34,13.33,13.34,84400.0,11.039,11.0473,11.039,11.0473,84400.0
2011-05-03 11:25:00,13.34,13.34,13.33,13.34,62800.0,11.0473,11.0473,11.039,11.0473,62800.0
2011-05-03 11:30:00,13.34,13.35,13.34,13.34,55200.0,11.0473,11.0556,11.0473,11.0473,55200.0
2011-05-03 11:35:00,13.34,13.35,13.33,13.33,48000.0,11.0473,11.0556,11.039,11.039,48000.0
2011-05-03 11:40:00,13.33,13.34,13.33,13.34,28800.0,11.039,11.0473,11.039,11.0473,28800.0
2011-05-03 11:45:00,13.34,13.35,13.33,13.35,37200.0,11.0473,11.0556,11.039,11.0556,37200.0
2011-05-03 11:50:00,13.34,13.35,13.34,13.35,29600.0,11.0473,11.0556,11.0473,11.0556,29600.0
2011-05-03 11:55:00,13.35,13.36,13.35,13.35,48000.0,11.0556,11.0638,11.0556,11.0556,48000.0
2011-05-03 12:00:00,13.35,13.36,13.35,13.36,36000.0,11.0556,11.0638,11.0556,11.0638,36000.0
2011-05-03 12:05:00,13.36,13.36,13.35,13.36,28000.0,11.0638,11.0638,11.0556,11.0638,28000.0
2011-05-03 12:10:00,13.36,13.37,13.36,13.36,45200.0,11.0638,11.0721,11.0638,11.0638,45200.0
2011-05-03 12:15:00,13.36,13.36,13.36,13.36,72800.0,11.0638,11.0638,11.0638,11.0638,72800.0
2011-05-03 12:20:00,13.36,13.36,13.35,13.35,32400.0,11.0638,11.0638,11.0556,11.0556,32400.0
2011-05-03 12:25:00,13.35,13.36,13.35,13.36,35600.0,11.0556,11.0638,11.0556,11.0638,35600.0
2011-05-03 12:30:00,13.36,13.36,13.36,13.36,54000.0,11.0638,11.0638,11.0638,11.0638,54000.0
2011-05-03 12:35:00,13.36,13.37,13.35,13.36,122400.0,11.0638,11.0721,11.0556,11.0638,122400.0
2011-05-03 12:40:00,13.35,13.36,13.35,13.36,108800.0,11.0556,11.0638,11.0556,11.0638,108800.0
2011-05-03 12:45:00,13.36,13.38,13.36,13.38,378000.0,11.0638,11.0804,11.0638,11.0804,378000.0
2011-05-03 12:50:00,13.38,13.39,13.38,13.38,110400.0,11.0804,11.0887,11.0804,11.0804,110400.0
2011-05-03 12:55:00,13.38,13.38,13.37,13.38,55600.0,11.0804,11.0804,11.0721,11.0804,55600.0
2011-05-03 13:00:00,13.38,13.38,13.37,13.38,120800.0,11.0804,11.0804,11.0721,11.0804,120800.0
2011-05-03 13:05:00,13.38,13.38,13.37,13.38,65200.0,11.0804,11.0804,11.0721,11.0804,65200.0
2011-05-03 13:10:00,13.38,13.4,13.38,13.39,80800.0,11.0804,11.097,11.0804,11.0887,80800.0
2011-05-03 13:15:00,13.39,13.4,13.38,13.4,115600.0,11.0887,11.097,11.0804,11.097,115600.0
2011-05-03 13:20:00,13.4,13.4,13.39,13.4,86000.0,11.097,11.097,11.0887,11.097,86000.0
2011-05-03 13:25:00,13.4,13.4,13.38,13.38,67200.0,11.097,11.097,11.0804,11.0804,67200.0
2011-05-03 13:30:00,13.38,13.39,13.37,13.38,134800.0,11.0804,11.0887,11.0721,11.0804,134800.0
2011-05-03 13:35:00,13.38,13.4,13.38,13.4,52000.0,11.0804,11.097,11.0804,11.097,52000.0
2011-05-03 13:40:00,13.4,13.4,13.38,13.38,121600.0,11.097,11.097,11.0804,11.0804,121600.0
2011-05-03 13:45:00,13.38,13.39,13.37,13.38,92800.0,11.0804,11.0887,11.0721,11.0804,92800.0
2011-05-03 13:50:00,13.38,13.39,13.38,13.39,152000.0,11.0804,11.0887,11.0804,11.0887,152000.0
2011-05-03 13:55:00,13.39,13.39,13.38,13.39,104800.0,11.0887,11.0887,11.0804,11.0887,104800.0
2011-05-03 14:00:00,13.39,13.4,13.39,13.4,146800.0,11.0887,11.097,11.0887,11.097,146800.0
2011-05-03 14:05:00,13.4,13.4,13.37,13.38,126400.0,11.097,11.097,11.0721,11.0804,126400.0
2011-05-03 14:10:00,13.38,13.38,13.36,13.37,139200.0,11.0804,11.0804,11.0638,11.0721,139200.0
2011-05-03 14:15:00,13.37,13.39,13.37,13.38,74800.0,11.0721,11.0887,11.0721,11.0804,74800.0
2011-05-03 14:20:00,13.38,13.38,13.36,13.36,91200.0,11.0804,11.0804,11.0638,11.0638,91200.0
2011-05-03 14:25:00,13.36,13.39,13.36,13.38,140800.0,11.0638,11.0887,11.0638,11.0804,140800.0
2011-05-03 14:30:00,13.38,13.39,13.38,13.38,97600.0,11.0804,11.0887,11.0804,11.0804,97600.0
2011-05-03 14:35:00,13.38,13.38,13.38,13.38,102000.0,11.0804,11.0804,11.0804,11.0804,102000.0
2011-05-03 14:40:00,13.38,13.39,13.38,13.39,109200.0,11.0804,11.0887,11.0804,11.0887,109200.0
2011-05-03 14:45:00,13.39,13.4,13.39,13.4,84800.0,11.0887,11.097,11.0887,11.097,84800.0
2011-05-03 14:50:00,13.4,13.4,13.38,13.38,164000.0,11.097,11.097,11.0804,11.0804,164000.0
2011-05-03 14:55:00,13.38,13.39,13.37,13.38,106800.0,11.0804,11.0887,11.0721,11.0804,106800.0
2011-05-03 15:00:00,13.38,13.38,13.37,13.38,207600.0,11.0804,11.0804,11.0721,11.0804,207600.0
2011-05-03 15:05:00,13.38,13.38,13.37,13.37,148000.0,11.0804,11.0804,11.0721,11.0721,148000.0
2011-05-03 15:10:00,13.38,13.38,13.35,13.36,301600.0,11.0804,11.0804,11.0556,11.0638,301600.0
2011-05-03 15:15:00,13.36,13.36,13.34,13.35,285600.0,11.0638,11.0638,11.0473,11.0556,285600.0
2011-05-03 15:20:00,13.34,13.35,13.34,13.34,306000.0,11.0473,11.0556,11.0473,11.0473,306000.0
2011-05-03 15:25:00,13.34,13.35,13.34,13.34,266000.0,11.0473,11.0556,11.0473,11.0473,266000.0
2011-05-03 15:30:00,13.34,13.34,13.33,13.34,182400.0,11.0473,11.0473,11.039,11.0473,182400.0
2011-05-03 15:35:00,13.34,13.34,13.33,13.34,220800.0,11.0473,11.0473,11.039,11.0473,220800.0
2011-05-03 15:40:00,13.34,13.35,13.32,13.32,392800.0,11.0473,11.0556,11.0307,11.0307,392800.0
2011-05-03 15:45:00,13.32,13.33,13.31,13.31,621200.0,11.0307,11.039,11.0224,11.0224,621200.0
2011-05-03 15:50:00,13.31,13.33,13.31,13.32,768800.0,11.0224,11.039,11.0224,11.0307,768800.0
2011-05-03 15:55:00,13.32,13.32,13.29,13.3,1647200.0,11.0307,11.0307,11.0059,11.0142,1647200.0
2011-05-04 09:30:00,13.31,13.39,13.31,13.36,151200.0,11.0224,11.0887,11.0224,11.0638,151200.0
2011-05-04 09:35:00,13.37,13.41,13.36,13.4,231600.0,11.0721,11.1053,11.0638,11.097,231600.0
2011-05-04 09:40:00,13.4,13.41,13.38,13.41,179600.0,11.097,11.1053,11.0804,11.1053,179600.0
2011-05-04 09:45:00,13.41,13.47,13.41,13.45,170800.0,11.1053,11.1549,11.1053,11.1384,170800.0
2011-05-04 09:50:00,13.45,13.45,13.43,13.44,122400.0,11.1384,11.1384,11.1218,11.1301,122400.0
2011-05-04 09:55:00,13.45,13.45,13.38,13.4,105600.0,11.1384,11.1384,11.0804,11.097,105600.0
2011-05-04 10:00:00,13.4,13.43,13.35,13.42,152000.0,11.097,11.1218,11.0556,11.1135,152000.0
2011-05-04 10:05:00,13.43,13.43,13.37,13.37,130400.0,11.1218,11.1218,11.0721,11.0721,130400.0
2011-05-04 10:10:00,13.37,13.4,13.37,13.39,132400.0,11.0721,11.097,11.0721,11.0887,132400.0
2011-05-04 10:15:00,13.4,13.4,13.37,13.38,184800.0,11.097,11.097,11.0721,11.0804,184800.0
2011-05-04 10:20:00,13.38,13.38,13.33,13.34,179600.0,11.0804,11.0804,11.039,11.0473,179600.0
2011-05-04 10:25:00,13.34,13.35,13.32,13.32,146800.0,11.0473,11.0556,11.0307,11.0307,146800.0
2011-05-04 10:30:00,13.33,13.35,13.31,13.33,84000.0,11.039,11.0556,11.0224,11.039,84000.0
2011-05-04 10:35:00,13.34,13.34,13.3,13.31,105600.0,11.0473,11.0473,11.0142,11.0224,105600.0
2011-05-04 10:40:00,13.31,13.32,13.3,13.3,123200.0,11.0224,11.0307,11.0142,11.0142,123200.0
2011-05-04 10:45:00,13.3,13.31,13.29,13.29,129200.0,11.0142,11.0224,11.0059,11.0059,129200.0
2011-05-04 10:50:00,13.29,13.33,13.29,13.31,151200.0,11.0059,11.039,11.0059,11.0224,151200.0
2011-05-04 10:55:00,13.32,13.33,13.32,13.33,97200.0,11.0307,11.039,11.0307,11.039,97200.0
2011-05-04 11:00:00,13.33,13.33,13.31,13.32,121200.0,11.039,11.039,11.0224,11.0307,121200.0
2011-05-04 11:05:00,13.32,13.32,13.3,13.31,74000.0,11.0307,11.0307,11.0142,11.0224,74000.0
2011-05-04 11:10:00,13.31,13.32,13.28,13.29,104400.0,11.0224,11.0307,10.9976,11.0059,104400.0
2011-05-04 11:15:00,13.29,13.29,13.25,13.26,142400.0,11.0059,11.0059,10.9728,10.981,142400.0
2011-05-04 11:20:00,13.26,13.28,13.26,13.28,67200.0,10.981,10.9976,10.981,10.9976,67200.0
2011-05-04 11:25:00,13.28,13.3,13.27,13.3,68800.0,10.9976,11.0142,10.9893,11.0142,68800.0
2011-05-04 11:30:00,13.29,13.3,13.28,13.3,58800.0,11.0059,11.0142,10.9976,11.0142,58800.0
2011-05-04 11:35:00,13.3,13.3,13.27,13.27,131600.0,11.0142,11.0142,10.9893,10.9893,131600.0
2011-05-04 11:40:00,13.27,13.28,13.26,13.27,92400.0,10.9893,10.9976,10.981,10.9893,92400.0
2011-05-04 11:45:00,13.28,13.28,13.26,13.27,119600.0,10.9976,10.9976,10.981,10.9893,119600.0
2011-05-04 11:50:00,13.27,13.27,13.27,13.27,129600.0,10.9893,10.9893,10.9893,10.9893,129600.0
2011-05-04 11:55:00,13.27,13.28,13.27,13.28,63600.0,10.9893,10.9976,10.9893,10.9976,63600.0
2011-05-04 12:00:00,13.28,13.3,13.28,13.3,106800.0,10.9976,11.0142,10.9976,11.0142,106800.0
2011-05-04 12:05:00,13.3,13.3,13.29,13.3,61600.0,11.0142,11.0142,11.0059,11.0142,61600.0
2011-05-04 12:10:00,13.29,13.3,13.27,13.28,88000.0,11.0059,11.0142,10.9893,10.9976,88000.0
2011-05-04 12:15:00,13.28,13.29,13.27,13.28,148800.0,10.9976,11.0059,10.9893,10.9976,148800.0
2011-05-04 12:20:00,13.28,13.29,13.26,13.27,146800.0,10.9976,11.0059,10.981,10.9893,146800.0
2011-05-04 12:25:00,13.27,13.28,13.27,13.28,112400.0,10.9893,10.9976,10.9893,10.9976,112400.0
2011-05-04 12:30:00,13.28,13.3,13.28,13.3,108000.0,10.9976,11.0142,10.9976,11.0142,108000.0
2011-05-04 12:35:00,13.29,13.3,13.27,13.27,76000.0,11.0059,11.0142,10.9893,10.9893,76000.0
2011-05-04 12:40:00,13.27,13.28,13.27,13.27,102400.0,10.9893,10.9976,10.9893,10.9893,102400.0
2011-05-04 12:45:00,13.27,13.29,13.27,13.28,63600.0,10.9893,11.0059,10.9893,10.9976,63600.0
2011-05-04 12:50:00,13.28,13.29,13.27,13.27,106800.0,10.9976,11.0059,10.9893,10.9893,106800.0
2011-05-04 12:55:00,13.27,13.28,13.27,13.28,47600.0,10.9893,10.9976,10.9893,10.9976,47600.0
2011-05-04 13:00:00,13.27,13.3,13.27,13.3,144000.0,10.9893,11.0142,10.9893,11.0142,144000.0
2011-05-04 13:05:00,13.3,13.31,13.3,13.31,125200.0,11.0142,11.0224,11.0142,11.0224,125200.0
2011-05-04 13:10:00,13.31,13.32,13.31,13.31,110000.0,11.0224,11.0307,11.0224,11.0224,110000.0
2011-05-04 13:15:00,13.31,13.33,13.31,13.33,116000.0,11.0224,11.039,11.0224,11.039,116000.0
2011-05-04 13:20:00,13.33,13.33,13.31,13.31,56400.0,11.039,11.039,11.0224,11.0224,56400.0
2011-05-04 13:25:00,13.31,13.32,13.29,13.3,83600.0,11.0224,11.0307,11.0059,11.0142,83600.0
2011-05-04 13:30:00,13.3,13.31,13.29,13.31,95200.0,11.0142,11.0224,11.0059,11.0224,95200.0
2011-05-04 13:35:00,13.31,13.31,13.3,13.3,86000.0,11.0224,11.0224,11.0142,11.0142,86000.0
2011-05-04 13:40:00,13.3,13.3,13.29,13.29,140000.0,11.0142,11.0142,11.0059,11.0059,140000.0
2011-05-04 13:45:00,13.29,13.31,13.29,13.3,108000.0,11.0059,11.0224,11.0059,11.0142,108000.0
2011-05-04 13:50:00,13.3,13.31,13.29,13.31,135600.0,11.0142,11.0224,11.0059,11.0224,135600.0
2011-05-04 13:55:00,13.31,13.31,13.31,13.31,141200.0,11.0224,11.0224,11.0224,11.0224,141200.0
2011-05-04 14:00:00,13.31,13.31,13.29,13.3,199600.0,11.0224,11.0224,11.0059,11.0142,199600.0
2011-05-04 14:05:00,13.3,13.31,13.3,13.31,123200.0,11.0142,11.0224,11.0142,11.0224,123200.0
2011-05-04 14:10:00,13.31,13.32,13.31,13.32,135600.0,11.0224,11.0307,11.0224,11.0307,135600.0
2011-05-04 14:15:00,13.32,13.32,13.31,13.32,275200.0,11.0307,11.0307,11.0224,11.0307,275200.0
2011-05-04 14:20:00,13.32,13.33,13.32,13.33,130000.0,11.0307,11.039,11.0307,11.039,130000.0
2011-05-04 14:25:00,13.33,13.33,13.31,13.31,101600.0,11.039,11.039,11.0224,11.0224,101600.0
2011-05-04 14:30:00,13.31,13.33,13.31,13.33,347600.0,11.0224,11.039,11.0224,11.039,347600.0
2011-05-04 14:35:00,13.33,13.33,13.31,13.33,107600.0,11.039,11.039,11.0224,11.039,107600.0
2011-05-04 14:40:00,13.33,13.33,13.32,13.32,145200.0,11.039,11.039,11.0307,11.0307,145200.0
2011-05-04 14:45:00,13.32,13.34,13.32,13.33,421200.0,11.0307,11.0473,11.0307,11.039,421200.0
2011-05-04 14:50:00,13.33,13.37,13.33,13.37,138000.0,11.039,11.0721,11.039,11.0721,138000.0
2011-05-04 14:55:00,13.37,13.38,13.35,13.35,72800.0,11.0721,11.0804,11.0556,11.0556,72800.0
2011-05-04 15:00:00,13.35,13.35,13.32,13.33,104000.0,11.0556,11.0556,11.0307,11.039,104000.0
2011-05-04 15:05:00,13.33,13.34,13.32,13.32,117600.0,11.039,11.0473,11.0307,11.0307,117600.0
2011-05-04 15:10:00,13.32,13.33,13.32,13.33,130800.0,11.0307,11.039,11.0307,11.039,130800.0
2011-05-04 15:15:00,13.33,13.34,13.33,13.34,114800.0,11.039,11.0473,11.039,11.0473,114800.0
2011-05-04 15:20:00,13.34,13.34,13.33,13.34,182000.0,11.0473,11.0473,11.039,11.0473,182000.0
2011-05-04 15:25:00,13.34,13.36,13.34,13.36,153200.0,11.0473,11.0638,11.0473,11.0638,153200.0
2011-05-04 15:30:00,13.36,13.36,13.33,13.33,146400.0,11.0638,11.0638,11.039,11.039,146400.0
2011-05-04 15:35:00,13.32,13.35,13.32,13.33,196400.0,11.0307,11.0556,11.0307,11.039,196400.0
2011-05-04 15:40:00,13.34,13.34,13.31,13.32,184800.0,11.0473,11.0473,11.0224,11.0307,184800.0
2011-05-04 15:45:00,13.32,13.33,13.32,13.33,391600.0,11.0307,11.039,11.0307,11.039,391600.0
2011-05-04 15:50:00,13.33,13.34,13.32,13.33,266800.0,11.039,11.0473,11.0307,11.039,266800.0
2011-05-04 15:55:00,13.33,13.34,13.31,13.31,397200.0,11.039,11.0473,11.0224,11.0224,397200.0
2011-05-05 09:30:00,13.07,13.25,13.06,13.24,778800.0,10.8237,10.9728,10.8154,10.9645,778800.0
2011-05-05 09:35:00,13.24,13.28,13.18,13.25,599200.0,10.9645,10.9976,10.9148,10.9728,599200.0
2011-05-05 09:40:00,13.25,13.27,13.24,13.25,354800.0,10.9728,10.9893,10.9645,10.9728,354800.0
2011-05-05 09:45:00,13.25,13.3,13.25,13.28,1158400.0,10.9728,11.0142,10.9728,10.9976,1158400.0
2011-05-05 09:50:00,13.28,13.28,13.22,13.22,676800.0,10.9976,10.9976,10.9479,10.9479,676800.0
2011-05-05 09:55:00,13.22,13.23,13.2,13.22,414400.0,10.9479,10.9562,10.9313,10.9479,414400.0
2011-05-05 10:00:00,13.22,13.24,13.22,13.24,490400.0,10.9479,10.9645,10.9479,10.9645,490400.0
2011-05-05 10:05:00,13.24,13.25,13.23,13.24,408400.0,10.9645,10.9728,10.9562,10.9645,408400.0
2011-05-05 10:10:00,13.24,13.25,13.23,13.23,624800.0,10.9645,10.9728,10.9562,10.9562,624800.0
2011-05-05 10:15:00,13.23,13.23,13.19,13.21,188000.0,10.9562,10.9562,10.9231,10.9396,188000.0
2011-05-05 10:20:00,13.21,13.22,13.14,13.16,424400.0,10.9396,10.9479,10.8817,10.8982,424400.0
2011-05-05 10:25:00,13.15,13.16,13.09,13.1,316000.0,10.8899,10.8982,10.8402,10.8485,316000.0
2011-05-05 10:30:00,13.1,13.11,13.09,13.1,390400.0,10.8485,10.8568,10.8402,10.8485,390400.0
2011-05-05 10:35:00,13.1,13.11,13.09,13.11,204000.0,10.8485,10.8568,10.8402,10.8568,204000.0
2011-05-05 10:40:00,13.1,13.16,13.1,13.15,344000.0,10.8485,10.8982,10.8485,10.8899,344000.0
2011-05-05 10:45:00,13.15,13.17,13.15,13.16,305200.0,10.8899,10.9065,10.8899,10.8982,305200.0
2011-05-05 10:50:00,13.17,13.17,13.13,13.16,118800.0,10.9065,10.9065,10.8734,10.8982,118800.0
2011-05-05 10:55:00,13.16,13.18,13.15,13.17,136000.0,10.8982,10.9148,10.8899,10.9065,136000.0
2011-05-05 11:00:00,13.17,13.19,13.16,13.18,144400.0,10.9065,10.9231,10.8982,10.9148,144400.0
2011-05-05 11:05:00,13.18,13.18,13.15,13.15,257200.0,10.9148,10.9148,10.8899,10.8899,257200.0
2011-05-05 11:10:00,13.15,13.17,13.13,13.14,172400.0,10.8899,10.9065,10.8734,10.8817,172400.0
2011-05-05 11:15:00,13.15,13.15,13.12,13.13,159600.0,10.8899,10.8899,10.8651,10.8734,159600.0
2011-05-05 11:20:00,13.13,13.17,13.13,13.16,96000.0,10.8734,10.9065,10.8734,10.8982,96000.0
2011-05-05 11:25:00,13.16,13.18,13.16,13.18,98000.0,10.8982,10.9148,10.8982,10.9148,98000.0
2011-05-05 11:30:00,13.18,13.21,13.18,13.21,118000.0,10.9148,10.9396,10.9148,10.9396,118000.0
2011-05-05 11:35:00,13.21,13.23,13.2,13.23,202400.0,10.9396,10.9562,10.9313,10.9562,202400.0
2011-05-05 11:40:00,13.23,13.24,13.22,13.24,120000.0,10.9562,10.9645,10.9479,10.9645,120000.0
2011-05-05 11:45:00,13.24,13.28,13.23,13.26,347600.0,10.9645,10.9976,10.9562,10.981,347600.0
2011-05-05 11:50:00,13.26,13.28,13.26,13.27,147200.0,10.981,10.9976,10.981,10.9893,147200.0
2011-05-05 11:55:00,13.26,13.29,13.26,13.27,81600.0,10.981,11.0059,10.981,10.9893,81600.0
2011-05-05 12:00:00,13.27,13.3,13.27,13.3,127600.0,10.9893,11.0142,10.9893,11.0142,127600.0
2011-05-05 12:05:00,13.3,13.3,13.29,13.3,108000.0,11.0142,11.0142,11.0059,11.0142,108000.0
2011-05-05 12:10:00,13.3,13.31,13.3,13.3,95600.0,11.0142,11.0224,11.0142,11.0142,95600.0
2011-05-05 12:15:00,13.3,13.32,13.3,13.31,116800.0,11.0142,11.0307,11.0142,11.0224,116800.0
2011-05-05 12:20:00,13.31,13.33,13.31,13.33,115200.0,11.0224,11.039,11.0224,11.039,115200.0
2011-05-05 12:25:00,13.33,13.36,13.32,13.36,122400.0,11.039,11.0638,11.0307,11.0638,122400.0
2011-05-05 12:30:00,13.35,13.35,13.33,13.33,79200.0,11.0556,11.0556,11.039,11.039,79200.0
2011-05-05 12:35:00,13.34,13.35,13.33,13.35,124400.0,11.0473,11.0556,11.039,11.0556,124400.0
2011-05-05 12:40:00,13.35,13.37,13.35,13.37,87600.0,11.0556,11.0721,11.0556,11.0721,87600.0
2011-05-05 12:45:00,13.37,13.38,13.36,13.36,168800.0,11.0721,11.0804,11.0638,11.0638,168800.0
2011-05-05 12:50:00,13.36,13.37,13.36,13.36,101200.0,11.0638,11.0721,11.0638,11.0638,101200.0
2011-05-05 12:55:00,13.36,13.37,13.35,13.37,285200.0,11.0638,11.0721,11.0556,11.0721,285200.0
2011-05-05 13:00:00,13.37,13.38,13.37,13.38,134400.0,11.0721,11.0804,11.0721,11.0804,134400.0
2011-05-05 13:05:00,13.38,13.4,13.37,13.4,124800.0,11.0804,11.097,11.0721,11.097,124800.0
2011-05-05 13:10:00,13.4,13.4,13.39,13.4,48800.0,11.097,11.097,11.0887,11.097,48800.0
2011-05-05 13:15:00,13.4,13.4,13.38,13.39,92800.0,11.097,11.097,11.0804,11.0887,92800.0
2011-05-05 13:20:00,13.39,13.4,13.38,13.4,99600.0,11.0887,11.097,11.0804,11.097,99600.0
2011-05-05 13:25:00,13.4,13.42,13.4,13.42,141200.0,11.097,11.1135,11.097,11.1135,141200.0
2011-05-05 13:30:00,13.42,13.42,13.4,13.41,126000.0,11.1135,11.1135,11.097,11.1053,126000.0
2011-05-05 13:35:00,13.41,13.41,13.4,13.4,151200.0,11.1053,11.1053,11.097,11.097,151200.0
2011-05-05 13:40:00,13.4,13.4,13.39,13.39,267200.0,11.097,11.097,11.0887,11.0887,267200.0
2011-05-05 13:45:00,13.39,13.4,13.38,13.38,287600.0,11.0887,11.097,11.0804,11.0804,287600.0
2011-05-05 13:50:00,13.38,13.39,13.35,13.35,375200.0,11.0804,11.0887,11.0556,11.0556,375200.0
2011-05-05 13:55:00,13.36,13.38,13.35,13.38,159200.0,11.0638,11.0804,11.0556,11.0804,159200.0
2011-05-05 14:00:00,13.38,13.38,13.35,13.35,188400.0,11.0804,11.0804,11.0556,11.0556,188400.0
2011-05-05 14:05:00,13.35,13.36,13.35,13.35,68000.0,11.0556,11.0638,11.0556,11.0556,68000.0
2011-05-05 14:10:00,13.35,13.36,13.35,13.36,213200.0,11.0556,11.0638,11.0556,11.0638,213200.0
2011-05-05 14:15:00,13.36,13.36,13.35,13.36,104400.0,11.0638,11.0638,11.0556,11.0638,104400.0
2011-05-05 14:20:00,13.36,13.38,13.36,13.37,67600.0,11.0638,11.0804,11.0638,11.0721,67600.0
2011-05-05 14:25:00,13.37,13.38,13.36,13.38,79600.0,11.0721,11.0804,11.0638,11.0804,79600.0
2011-05-05 14:30:00,13.38,13.38,13.37,13.38,285600.0,11.0804,11.0804,11.0721,11.0804,285600.0
2011-05-05 14:35:00,13.38,13.38,13.37,13.38,292800.0,11.0804,11.0804,11.0721,11.0804,292800.0
2011-05-05 14:40:00,13.38,13.38,13.37,13.37,137600.0,11.0804,11.0804,11.0721,11.0721,137600.0
2011-05-05 14:45:00,13.37,13.38,13.36,13.37,203200.0,11.0721,11.0804,11.0638,11.0721,203200.0
2011-05-05 14:50:00,13.37,13.38,13.36,13.36,113600.0,11.0721,11.0804,11.0638,11.0638,113600.0
2011-05-05 14:55:00,13.37,13.38,13.36,13.37,333200.0,11.0721,11.0804,11.0638,11.0721,333200.0
2011-05-05 15:00:00,13.37,13.37,13.35,13.35,162400.0,11.0721,11.0721,11.0556,11.0556,162400.0
2011-05-05 15:05:00,13.35,13.36,13.34,13.34,167600.0,11.0556,11.0638,11.0473,11.0473,167600.0
2011-05-05 15:10:00,13.34,13.34,13.3,13.31,420800.0,11.0473,11.0473,11.0142,11.0224,420800.0
2011-05-05 15:15:00,13.31,13.32,13.31,13.31,245200.0,11.0224,11.0307,11.0224,11.0224,245200.0
2011-05-05 15:20:00,13.31,13.32,13.28,13.29,532000.0,11.0224,11.0307,10.9976,11.0059,532000.0
2011-05-05 15:25:00,13.28,13.3,13.27,13.27,341600.0,10.9976,11.0142,10.9893,10.9893,341600.0
2011-05-05 15:30:00,13.27,13.31,13.26,13.31,348800.0,10.9893,11.0224,10.981,11.0224,348800.0
2011-05-05 15:35:00,13.31,13.36,13.3,13.35,595600.0,11.0224,11.0638,11.0142,11.0556,595600.0
2011-05-05 15:40:00,13.35,13.35,13.33,13.35,345600.0,11.0556,11.0556,11.039,11.0556,345600.0
2011-05-05 15:45:00,13.36,13.37,13.35,13.36,740800.0,11.0638,11.0721,11.0556,11.0638,740800.0
2011-05-05 15:50:00,13.36,13.36,13.32,13.34,480400.0,11.0638,11.0638,11.0307,11.0473,480400.0
2011-05-05 15:55:00,13.34,13.34,13.32,13.33,534800.0,11.0473,11.0473,11.0307,11.039,534800.0
2011-05-06 09:30:00,13.41,13.44,13.39,13.43,430000.0,11.1053,11.1301,11.0887,11.1218,430000.0
2011-05-06 09:35:00,13.43,13.46,13.42,13.44,176000.0,11.1218,11.1467,11.1135,11.1301,176000.0
2011-05-06 09:40:00,13.43,13.43,13.38,13.38,145200.0,11.1218,11.1218,11.0804,11.0804,145200.0
2011-05-06 09:45:00,13.39,13.42,13.38,13.4,110800.0,11.0887,11.1135,11.0804,11.097,110800.0
2011-05-06 09:50:00,13.4,13.4,13.38,13.4,121600.0,11.097,11.097,11.0804,11.097,121600.0
2011-05-06 09:55:00,13.4,13.42,13.4,13.4,121600.0,11.097,11.1135,11.097,11.097,121600.0
2011-05-06 10:00:00,13.4,13.41,13.38,13.39,196000.0,11.097,11.1053,11.0804,11.0887,196000.0
2011-05-06 10:05:00,13.39,13.39,13.34,13.34,128800.0,11.0887,11.0887,11.0473,11.0473,128800.0
2011-05-06 10:10:00,13.34,13.36,13.33,13.36,77200.0,11.0473,11.0638,11.039,11.0638,77200.0
2011-05-06 10:15:00,13.36,13.36,13.32,13.32,93600.0,11.0638,11.0638,11.0307,11.0307,93600.0
2011-05-06 10:20:00,13.32,13.33,13.31,13.31,108400.0,11.0307,11.039,11.0224,11.0224,108400.0
2011-05-06 10:25:00,13.31,13.31,13.29,13.31,127600.0,11.0224,11.0224,11.0059,11.0224,127600.0
2011-05-06 10:30:00,13.31,13.32,13.3,13.3,85200.0,11.0224,11.0307,11.0142,11.0142,85200.0
2011-05-06 10:35:00,13.3,13.31,13.29,13.31,90800.0,11.0142,11.0224,11.0059,11.0224,90800.0
2011-05-06 10:40:00,13.31,13.32,13.3,13.32,128800.0,11.0224,11.0307,11.0142,11.0307,128800.0
2011-05-06 10:45:00,13.33,13.34,13.32,13.33,188000.0,11.039,11.0473,11.0307,11.039,188000.0
2011-05-06 10:50:00,13.33,13.33,13.31,13.31,152800.0,11.039,11.039,11.0224,11.0224,152800.0
2011-05-06 10:55:00,13.31,13.32,13.3,13.3,226800.0,11.0224,11.0307,11.0142,11.0142,226800.0
2011-05-06 11:00:00,13.3,13.31,13.3,13.3,118800.0,11.0142,11.0224,11.0142,11.0142,118800.0
2011-05-06 11:05:00,13.3,13.32,13.3,13.32,54000.0,11.0142,11.0307,11.0142,11.0307,54000.0
2011-05-06 11:10:00,13.32,13.34,13.32,13.34,125200.0,11.0307,11.0473,11.0307,11.0473,125200.0
2011-05-06 11:15:00,13.34,13.39,13.34,13.38,131600.0,11.0473,11.0887,11.0473,11.0804,131600.0
2011-05-06 11:20:00,13.38,13.41,13.38,13.38,134400.0,11.0804,11.1053,11.0804,11.0804,134400.0
2011-05-06 11:25:00,13.38,13.38,13.36,13.36,106000.0,11.0804,11.0804,11.0638,11.0638,106000.0
2011-05-06 11:30:00,13.36,13.36,13.34,13.36,157200.0,11.0638,11.0638,11.0473,11.0638,157200.0
2011-05-06 11:35:00,13.36,13.36,13.33,13.36,161200.0,11.0638,11.0638,11.039,11.0638,161200.0
2011-05-06 11:40:00,13.36,13.36,13.35,13.36,74800.0,11.0638,11.0638,11.0556,11.0638,74800.0
2011-05-06 11:45:00,13.37,13.37,13.36,13.36,92000.0,11.0721,11.0721,11.0638,11.0638,92000.0
2011-05-06 11:50:00,13.36,13.36,13.34,13.34,115600.0,11.0638,11.0638,11.0473,11.0473,115600.0
2011-05-06 11:55:00,13.34,13.35,13.33,13.35,117600.0,11.0473,11.0556,11.039,11.0556,117600.0
2011-05-06 12:00:00,13.35,13.35,13.31,13.32,311200.0,11.0556,11.0556,11.0224,11.0307,311200.0
2011-05-06 12:05:00,13.32,13.33,13.31,13.32,202400.0,11.0307,11.039,11.0224,11.0307,202400.0
2011-05-06 12:10:00,13.32,13.34,13.31,13.33,126400.0,11.0307,11.0473,11.0224,11.039,126400.0
2011-05-06 12:15:00,13.33,13.33,13.31,13.33,106400.0,11.039,11.039,11.0224,11.039,106400.0
2011-05-06 12:20:00,13.32,13.34,13.32,13.33,116400.0,11.0307,11.0473,11.0307,11.039,116400.0
2011-05-06 12:25:00,13.33,13.34,13.32,13.32,92000.0,11.039,11.0473,11.0307,11.0307,92000.0
2011-05-06 12:30:00,13.32,13.33,13.31,13.33,117600.0,11.0307,11.039,11.0224,11.039,117600.0
2011-05-06 12:35:00,13.33,13.33,13.31,13.32,108800.0,11.039,11.039,11.0224,11.0307,108800.0
2011-05-06 12:40:00,13.31,13.32,13.28,13.28,222000.0,11.0224,11.0307,10.9976,10.9976,222000.0
2011-05-06 12:45:00,13.28,13.28,13.26,13.28,103200.0,10.9976,10.9976,10.981,10.9976,103200.0
2011-05-06 12:50:00,13.27,13.28,13.26,13.28,114000.0,10.9893,10.9976,10.981,10.9976,114000.0
2011-05-06 12:55:00,13.28,13.28,13.26,13.27,72400.0,10.9976,10.9976,10.981,10.9893,72400.0
2011-05-06 13:00:00,13.27,13.3,13.27,13.29,30800.0,10.9893,11.0142,10.9893,11.0059,30800.0
2011-05-06 13:05:00,13.29,13.31,13.28,13.31,52000.0,11.0059,11.0224,10.9976,11.0224,52000.0
2011-05-06 13:10:00,13.31,13.31,13.28,13.29,96000.0,11.0224,11.0224,10.9976,11.0059,96000.0
2011-05-06 13:15:00,13.28,13.29,13.25,13.27,159600.0,10.9976,11.0059,10.9728,10.9893,159600.0
2011-05-06 13:20:00,13.27,13.28,13.26,13.27,64400.0,10.9893,10.9976,10.981,10.9893,64400.0
2011-05-06 13:25:00,13.27,13.27,13.24,13.24,274800.0,10.9893,10.9893,10.9645,10.9645,274800.0
2011-05-06 13:30:00,13.24,13.25,13.24,13.24,95600.0,10.9645,10.9728,10.9645,10.9645,95600.0
2011-05-06 13:35:00,13.24,13.25,13.22,13.22,109600.0,10.9645,10.9728,10.9479,10.9479,109600.0
2011-05-06 13:40:00,13.22,13.24,13.21,13.21,227600.0,10.9479,10.9645,10.9396,10.9396,227600.0
2011-05-06 13:45:00,13.2,13.21,13.18,13.18,204400.0,10.9313,10.9396,10.9148,10.9148,204400.0
2011-05-06 13:50:00,13.18,13.19,13.17,13.19,342400.0,10.9148,10.9231,10.9065,10.9231,342400.0
2011-05-06 13:55:00,13.19,13.19,13.17,13.17,142800.0,10.9231,10.9231,10.9065,10.9065,142800.0
2011-05-06 14:00:00,13.17,13.2,13.17,13.2,263600.0,10.9065,10.9313,10.9065,10.9313,263600.0
2011-05-06 14:05:00,13.2,13.2,13.17,13.18,108400.0,10.9313,10.9313,10.9065,10.9148,108400.0
2011-05-06 14:10:00,13.18,13.21,13.18,13.2,133600.0,10.9148,10.9396,10.9148,10.9313,133600.0
2011-05-06 14:15:00,13.2,13.21,13.19,13.2,95200.0,10.9313,10.9396,10.9231,10.9313,95200.0
2011-05-06 14:20:00,13.2,13.21,13.19,13.19,104800.0,10.9313,10.9396,10.9231,10.9231,104800.0
2011-05-06 14:25:00,13.19,13.19,13.17,13.18,100000.0,10.9231,10.9231,10.9065,10.9148,100000.0
2011-05-06 14:30:00,13.18,13.19,13.17,13.18,242800.0,10.9148,10.9231,10.9065,10.9148,242800.0
2011-05-06 14:35:00,13.18,13.2,13.18,13.18,110800.0,10.9148,10.9313,10.9148,10.9148,110800.0
2011-05-06 14:40:00,13.18,13.2,13.18,13.2,68000.0,10.9148,10.9313,10.9148,10.9313,68000.0
2011-05-06 14:45:00,13.2,13.2,13.18,13.2,71200.0,10.9313,10.9313,10.9148,10.9313,71200.0
2011-05-06 14:50:00,13.2,13.21,13.19,13.19,103600.0,10.9313,10.9396,10.9231,10.9231,103600.0
2011-05-06 14:55:00,13.19,13.21,13.19,13.2,112800.0,10.9231,10.9396,10.9231,10.9313,112800.0
2011-05-06 15:00:00,13.19,13.21,13.19,13.21,192800.0,10.9231,10.9396,10.9231,10.9396,192800.0
2011-05-06 15:05:00,13.21,13.21,13.19,13.2,77600.0,10.9396,10.9396,10.9231,10.9313,77600.0
2011-05-06 15:10:00,13.2,13.22,13.2,13.21,181600.0,10.9313,10.9479,10.9313,10.9396,181600.0
2011-05-06 15:15:00,13.21,13.21,13.2,13.21,81200.0,10.9396,10.9396,10.9313,10.9396,81200.0
2011-05-06 15:20:00,13.21,13.21,13.18,13.18,277600.0,10.9396,10.9396,10.9148,10.9148,277600.0
2011-05-06 15:25:00,13.18,13.18,13.16,13.17,136800.0,10.9148,10.9148,10.8982,10.9065,136800.0
2011-05-06 15:30:00,13.17,13.19,13.17,13.18,336000.0,10.9065,10.9231,10.9065,10.9148,336000.0
2011-05-06 15:35:00,13.17,13.18,13.16,13.17,209200.0,10.9065,10.9148,10.8982,10.9065,209200.0
2011-05-06 15:40:00,13.17,13.19,13.16,13.19,195600.0,10.9065,10.9231,10.8982,10.9231,195600.0
2011-05-06 15:45:00,13.19,13.21,13.19,13.21,300000.0,10.9231,10.9396,10.9231,10.9396,300000.0
2011-05-06 15:50:00,13.21,13.21,13.18,13.19,396800.0,10.9396,10.9396,10.9148,10.9231,396800.0
2011-05-06 15:55:00,13.19,13.19,13.17,13.18,490800.0,10.9231,10.9231,10.9065,10.9148,490800.0
2011-05-09 09:30:00,13.18,13.22,13.15,13.22,115600.0,10.9148,10.9479,10.8899,10.9479,115600.0
2011-05-09 09:35:00,13.22,13.26,13.21,13.22,59600.0,10.9479,10.981,10.9396,10.9479,59600.0
2011-05-09 09:40:00,13.22,13.23,13.18,13.2,82800.0,10.9479,10.9562,10.9148,10.9313,82800.0
2011-05-09 09:45:00,13.2,13.23,13.2,13.22,186000.0,10.9313,10.9562,10.9313,10.9479,186000.0
2011-05-09 09:50:00,13.22,13.27,13.21,13.24,81200.0,10.9479,10.9893,10.9396,10.9645,81200.0
2011-05-09 09:55:00,13.24,13.25,13.22,13.23,85200.0,10.9645,10.9728,10.9479,10.9562,85200.0
2011-05-09 10:00:00,13.23,13.25,13.22,13.23,132800.0,10.9562,10.9728,10.9479,10.9562,132800.0
2011-05-09 10:05:00,13.24,13.27,13.24,13.27,55600.0,10.9645,10.9893,10.9645,10.9893,55600.0
2011-05-09 10:10:00,13.28,13.3,13.27,13.29,149600.0,10.9976,11.0142,10.9893,11.0059,149600.0
2011-05-09 10:15:00,13.3,13.3,13.26,13.26,95600.0,11.0142,11.0142,10.981,10.981,95600.0
2011-05-09 10:20:00,13.26,13.27,13.24,13.27,55200.0,10.981,10.9893,10.9645,10.9893,55200.0
2011-05-09 10:25:00,13.26,13.28,13.26,13.27,85200.0,10.981,10.9976,10.981,10.9893,85200.0
2011-05-09 10:30:00,13.27,13.28,13.25,13.26,89200.0,10.9893,10.9976,10.9728,10.981,89200.0
2011-05-09 10:35:00,13.26,13.26,13.22,13.22,97600.0,10.981,10.981,10.9479,10.9479,97600.0
2011-05-09 10:40:00,13.22,13.23,13.19,13.23,113200.0,10.9479,10.9562,10.9231,10.9562,113200.0
2011-05-09 10:45:00,13.22,13.24,13.22,13.23,70800.0,10.9479,10.9645,10.9479,10.9562,70800.0
2011-05-09 10:50:00,13.23,13.25,13.22,13.24,95200.0,10.9562,10.9728,10.9479,10.9645,95200.0
2011-05-09 10:55:00,13.24,13.24,13.21,13.21,43200.0,10.9645,10.9645,10.9396,10.9396,43200.0
2011-05-09 11:00:00,13.21,13.23,13.21,13.23,90400.0,10.9396,10.9562,10.9396,10.9562,90400.0
2011-05-09 11:05:00,13.22,13.24,13.22,13.23,76000.0,10.9479,10.9645,10.9479,10.9562,76000.0
2011-05-09 11:10:00,13.24,13.25,13.23,13.24,90000.0,10.9645,10.9728,10.9562,10.9645,90000.0
2011-05-09 11:15:00,13.24,13.24,13.22,13.24,53600.0,10.9645,10.9645,10.9479,10.9645,53600.0
2011-05-09 11:20:00,13.24,13.24,13.22,13.22,63600.0,10.9645,10.9645,10.9479,10.9479,63600.0
2011-05-09 11:25:00,13.22,13.22,13.21,13.22,68000.0,10.9479,10.9479,10.9396,10.9479,68000.0
2011-05-09 11:30:00,13.22,13.24,13.22,13.22,51600.0,10.9479,10.9645,10.9479,10.9479,51600.0
2011-05-09 11:35:00,13.22,13.23,13.22,13.23,33200.0,10.9479,10.9562,10.9479,10.9562,33200.0
2011-05-09 11:40:00,13.23,13.23,13.21,13.21,61200.0,10.9562,10.9562,10.9396,10.9396,61200.0
2011-05-09 11:45:00,13.21,13.23,13.21,13.23,49200.0,10.9396,10.9562,10.9396,10.9562,49200.0
2011-05-09 11:50:00,13.23,13.25,13.22,13.24,69200.0,10.9562,10.9728,10.9479,10.9645,69200.0
2011-05-09 11:55:00,13.24,13.25,13.23,13.25,54000.0,10.9645,10.9728,10.9562,10.9728,54000.0
2011-05-09 12:00:00,13.25,13.27,13.24,13.27,82000.0,10.9728,10.9893,10.9645,10.9893,82000.0
2011-05-09 12:05:00,13.28,13.3,13.27,13.3,80400.0,10.9976,11.0142,10.9893,11.0142,80400.0
2011-05-09 12:10:00,13.3,13.33,13.3,13.33,163600.0,11.0142,11.039,11.0142,11.039,163600.0
2011-05-09 12:15:00,13.33,13.35,13.33,13.34,60400.0,11.039,11.0556,11.039,11.0473,60400.0
2011-05-09 12:20:00,13.34,13.35,13.32,13.33,84000.0,11.0473,11.0556,11.0307,11.039,84000.0
2011-05-09 12:25:00,13.34,13.34,13.32,13.32,39600.0,11.0473,11.0473,11.0307,11.0307,39600.0
2011-05-09 12:30:00,13.33,13.33,13.31,13.32,50000.0,11.039,11.039,11.0224,11.0307,50000.0
2011-05-09 12:35:00,13.32,13.34,13.32,13.33,56000.0,11.0307,11.0473,11.0307,11.039,56000.0
2011-05-09 12:40:00,13.33,13.34,13.33,13.33,50000.0,11.039,11.0473,11.039,11.039,50000.0
2011-05-09 12:45:00,13.33,13.33,13.31,13.33,40000.0,11.039,11.039,11.0224,11.039,40000.0
2011-05-09 12:50:00,13.33,13.33,13.31,13.32,66400.0,11.039,11.039,11.0224,11.0307,66400.0
2011-05-09 12:55:00,13.32,13.34,13.31,13.33,52000.0,11.0307,11.0473,11.0224,11.039,52000.0
2011-05-09 13:00:00,13.32,13.34,13.32,13.33,68800.0,11.0307,11.0473,11.0307,11.039,68800.0
2011-05-09 13:05:00,13.33,13.34,13.3,13.31,57200.0,11.039,11.0473,11.0142,11.0224,57200.0
2011-05-09 13:10:00,13.31,13.31,13.31,13.31,27200.0,11.0224,11.0224,11.0224,11.0224,27200.0
2011-05-09 13:15:00,13.31,13.32,13.3,13.31,144800.0,11.0224,11.0307,11.0142,11.0224,144800.0
2011-05-09 13:20:00,13.31,13.31,13.3,13.3,43200.0,11.0224,11.0224,11.0142,11.0142,43200.0
2011-05-09 13:25:00,13.31,13.31,13.31,13.31,39200.0,11.0224,11.0224,11.0224,11.0224,39200.0
2011-05-09 13:30:00,13.31,13.31,13.3,13.3,81600.0,11.0224,11.0224,11.0142,11.0142,81600.0
2011-05-09 13:35:00,13.3,13.33,13.3,13.32,102400.0,11.0142,11.039,11.0142,11.0307,102400.0
2011-05-09 13:40:00,13.33,13.34,13.33,13.33,78000.0,11.039,11.0473,11.039,11.039,78000.0
2011-05-09 13:45:00,13.33,13.35,13.33,13.35,88000.0,11.039,11.0556,11.039,11.0556,88000.0
2011-05-09 13:50:00,13.35,13.36,13.35,13.36,70400.0,11.0556,11.0638,11.0556,11.0638,70400.0
2011-05-09 13:55:00,13.36,13.36,13.34,13.35,63200.0,11.0638,11.0638,11.0473,11.0556,63200.0
2011-05-09 14:00:00,13.35,13.35,13.33,13.33,102800.0,11.0556,11.0556,11.039,11.039,102800.0
2011-05-09 14:05:00,13.34,13.35,13.33,13.35,78000.0,11.0473,11.0556,11.039,11.0556,78000.0
2011-05-09 14:10:00,13.35,13.36,13.34,13.34,57600.0,11.0556,11.0638,11.0473,11.0473,57600.0
2011-05-09 14:15:00,13.34,13.34,13.32,13.33,84000.0,11.0473,11.0473,11.0307,11.039,84000.0
2011-05-09 14:20:00,13.33,13.33,13.32,13.32,75200.0,11.039,11.039,11.0307,11.0307,75200.0
2011-05-09 14:25:00,13.32,13.33,13.32,13.33,40000.0,11.0307,11.039,11.0307,11.039,40000.0
2011-05-09 14:30:00,13.33,13.34,13.33,13.34,69600.0,11.039,11.0473,11.039,11.0473,69600.0
2011-05-09 14:35:00,13.34,13.36,13.34,13.36,114400.0,11.0473,11.0638,11.0473,11.0638,114400.0
2011-05-09 14:40:00,13.36,13.36,13.35,13.36,148800.0,11.0638,11.0638,11.0556,11.0638,148800.0
2011-05-09 14:45:00,13.35,13.35,13.34,13.34,78400.0,11.0556,11.0556,11.0473,11.0473,78400.0
2011-05-09 14:50:00,13.34,13.35,13.32,13.32,111200.0,11.0473,11.0556,11.0307,11.0307,111200.0
2011-05-09 14:55:00,13.32,13.33,13.32,13.33,120800.0,11.0307,11.039,11.0307,11.039,120800.0
2011-05-09 15:00:00,13.33,13.34,13.33,13.34,85600.0,11.039,11.0473,11.039,11.0473,85600.0
2011-05-09 15:05:00,13.34,13.35,13.34,13.34,76000.0,11.0473,11.0556,11.0473,11.0473,76000.0
2011-05-09 15:10:00,13.34,13.35,13.33,13.34,63600.0,11.0473,11.0556,11.039,11.0473,63600.0
2011-05-09 15:15:00,13.34,13.35,13.34,13.35,72400.0,11.0473,11.0556,11.0473,11.0556,72400.0
2011-05-09 15:20:00,13.35,13.35,13.35,13.35,59200.0,11.0556,11.0556,11.0556,11.0556,59200.0
2011-05-09 15:25:00,13.35,13.36,13.34,13.34,283200.0,11.0556,11.0638,11.0473,11.0473,283200.0
2011-05-09 15:30:00,13.34,13.35,13.33,13.33,120400.0,11.0473,11.0556,11.039,11.039,120400.0
2011-05-09 15:35:00,13.33,13.35,13.33,13.34,128800.0,11.039,11.0556,11.039,11.0473,128800.0
2011-05-09 15:40:00,13.34,13.35,13.31,13.31,189600.0,11.0473,11.0556,11.0224,11.0224,189600.0
2011-05-09 15:45:00,13.31,13.32,13.31,13.31,250800.0,11.0224,11.0307,11.0224,11.0224,250800.0
2011-05-09 15:50:00,13.31,13.31,13.29,13.29,499200.0,11.0224,11.0224,11.0059,11.0059,499200.0
2011-05-09 15:55:00,13.29,13.29,13.27,13.28,854800.0,11.0059,11.0059,10.9893,10.9976,854800.0
2011-05-10 09:30:00,13.24,13.32,13.24,13.3,165200.0,11.0034,11.0699,11.0034,11.0533,165200.0
2011-05-10 09:35:00,13.29,13.32,13.27,13.32,80800.0,11.0449,11.0699,11.0283,11.0699,80800.0
2011-05-10 09:40:00,13.32,13.32,13.29,13.31,200400.0,11.0699,11.0699,11.0449,11.0616,200400.0
2011-05-10 09:45:00,13.32,13.32,13.24,13.27,294400.0,11.0699,11.0699,11.0034,11.0283,294400.0
2011-05-10 09:50:00,13.27,13.31,13.27,13.28,89200.0,11.0283,11.0616,11.0283,11.0366,89200.0
2011-05-10 09:55:00,13.28,13.32,13.28,13.31,82000.0,11.0366,11.0699,11.0366,11.0616,82000.0
2011-05-10 10:00:00,13.31,13.31,13.29,13.3,143200.0,11.0616,11.0616,11.0449,11.0533,143200.0
2011-05-10 10:05:00,13.3,13.31,13.3,13.31,202000.0,11.0533,11.0616,11.0533,11.0616,202000.0
2011-05-10 10:10:00,13.31,13.31,13.29,13.29,219600.0,11.0616,11.0616,11.0449,11.0449,219600.0
2011-05-10 10:15:00,13.29,13.3,13.28,13.3,275200.0,11.0449,11.0533,11.0366,11.0533,275200.0
2011-05-10 10:20:00,13.3,13.3,13.29,13.29,141600.0,11.0533,11.0533,11.0449,11.0449,141600.0
2011-05-10 10:25:00,13.29,13.3,13.29,13.29,95200.0,11.0449,11.0533,11.0449,11.0449,95200.0
2011-05-10 10:30:00,13.29,13.3,13.29,13.3,200400.0,11.0449,11.0533,11.0449,11.0533,200400.0
2011-05-10 10:35:00,13.3,13.3,13.29,13.3,138000.0,11.0533,11.0533,11.0449,11.0533,138000.0
2011-05-10 10:40:00,13.3,13.3,13.29,13.3,97200.0,11.0533,11.0533,11.0449,11.0533,97200.0
2011-05-10 10:45:00,13.3,13.3,13.29,13.29,70400.0,11.0533,11.0533,11.0449,11.0449,70400.0
2011-05-10 10:50:00,13.29,13.3,13.29,13.29,61200.0,11.0449,11.0533,11.0449,11.0449,61200.0
2011-05-10 10:55:00,13.3,13.3,13.29,13.29,94400.0,11.0533,11.0533,11.0449,11.0449,94400.0
2011-05-10 11:00:00,13.3,13.3,13.29,13.3,174800.0,11.0533,11.0533,11.0449,11.0533,174800.0
2011-05-10 11:05:00,13.29,13.3,13.29,13.29,111200.0,11.0449,11.0533,11.0449,11.0449,111200.0
2011-05-10 11:10:00,13.29,13.29,13.29,13.29,47200.0,11.0449,11.0449,11.0449,11.0449,47200.0
2011-05-10 11:15:00,13.29,13.29,13.28,13.28,54400.0,11.0449,11.0449,11.0366,11.0366,54400.0
2011-05-10 11:20:00,13.28,13.29,13.27,13.29,102400.0,11.0366,11.0449,11.0283,11.0449,102400.0
2011-05-10 11:25:00,13.28,13.29,13.27,13.28,48800.0,11.0366,11.0449,11.0283,11.0366,48800.0
2011-05-10 11:30:00,13.28,13.29,13.28,13.29,35600.0,11.0366,11.0449,11.0366,11.0449,35600.0
2011-05-10 11:35:00,13.28,13.29,13.28,13.28,102000.0,11.0366,11.0449,11.0366,11.0366,102000.0
2011-05-10 11:40:00,13.28,13.28,13.28,13.28,86400.0,11.0366,11.0366,11.0366,11.0366,86400.0
2011-05-10 11:45:00,13.28,13.28,13.28,13.28,40000.0,11.0366,11.0366,11.0366,11.0366,40000.0
2011-05-10 11:50:00,13.28,13.28,13.26,13.26,206800.0,11.0366,11.0366,11.02,11.02,206800.0
2011-05-10 11:55:00,13.26,13.28,13.26,13.28,211200.0,11.02,11.0366,11.02,11.0366,211200.0
2011-05-10 12:00:00,13.28,13.28,13.28,13.28,76000.0,11.0366,11.0366,11.0366,11.0366,76000.0
2011-05-10 12:05:00,13.28,13.28,13.27,13.28,64400.0,11.0366,11.0366,11.0283,11.0366,64400.0
2011-05-10 12:10:00,13.28,13.29,13.27,13.29,44400.0,11.0366,11.0449,11.0283,11.0449,44400.0
2011-05-10 12:15:00,13.29,13.3,13.29,13.3,89600.0,11.0449,11.0533,11.0449,11.0533,89600.0
2011-05-10 12:20:00,13.3,13.3,13.28,13.29,62800.0,11.0533,11.0533,11.0366,11.0449,62800.0
2011-05-10 12:25:00,13.29,13.29,13.28,13.28,68000.0,11.0449,11.0449,11.0366,11.0366,68000.0
2011-05-10 12:30:00,13.28,13.29,13.28,13.29,126000.0,11.0366,11.0449,11.0366,11.0449,126000.0
2011-05-10 12:35:00,13.29,13.3,13.28,13.3,87600.0,11.0449,11.0533,11.0366,11.0533,87600.0
2011-05-10 12:40:00,13.3,13.31,13.3,13.31,54800.0,11.0533,11.0616,11.0533,11.0616,54800.0
2011-05-10 12:45:00,13.31,13.32,13.31,13.31,92400.0,11.0616,11.0699,11.0616,11.0616,92400.0
2011-05-10 12:50:00,13.31,13.32,13.31,13.32,63600.0,11.0616,11.0699,11.0616,11.0699,63600.0
2011-05-10 12:55:00,13.32,13.32,13.31,13.32,27600.0,11.0699,11.0699,11.0616,11.0699,27600.0
2011-05-10 13:00:00,13.32,13.33,13.31,13.32,42000.0,11.0699,11.0782,11.0616,11.0699,42000.0
2011-05-10 13:05:00,13.32,13.33,13.32,13.32,41600.0,11.0699,11.0782,11.0699,11.0699,41600.0
2011-05-10 13:10:00,13.32,13.33,13.32,13.33,60000.0,11.0699,11.0782,11.0699,11.0782,60000.0
2011-05-10 13:15:00,13.33,13.34,13.33,13.34,69600.0,11.0782,11.0865,11.0782,11.0865,69600.0
2011-05-10 13:20:00,13.34,13.34,13.33,13.34,46400.0,11.0865,11.0865,11.0782,11.0865,46400.0
2011-05-10 13:25:00,13.34,13.34,13.33,13.34,39600.0,11.0865,11.0865,11.0782,11.0865,39600.0
2011-05-10 13:30:00,13.34,13.35,13.34,13.34,73600.0,11.0865,11.0948,11.0865,11.0865,73600.0
2011-05-10 13:35:00,13.35,13.35,13.34,13.35,39600.0,11.0948,11.0948,11.0865,11.0948,39600.0
2011-05-10 13:40:00,13.35,13.35,13.35,13.35,36800.0,11.0948,11.0948,11.0948,11.0948,36800.0
2011-05-10 13:45:00,13.35,13.36,13.35,13.35,42000.0,11.0948,11.1031,11.0948,11.0948,42000.0
2011-05-10 13:50:00,13.35,13.36,13.35,13.36,104800.0,11.0948,11.1031,11.0948,11.1031,104800.0
2011-05-10 13:55:00,13.36,13.36,13.36,13.36,62400.0,11.1031,11.1031,11.1031,11.1031,62400.0
2011-05-10 14:00:00,13.36,13.36,13.36,13.36,55600.0,11.1031,11.1031,11.1031,11.1031,55600.0
2011-05-10 14:05:00,13.36,13.36,13.35,13.35,58000.0,11.1031,11.1031,11.0948,11.0948,58000.0
2011-05-10 14:10:00,13.35,13.37,13.35,13.37,91600.0,11.0948,11.1114,11.0948,11.1114,91600.0
2011-05-10 14:15:00,13.37,13.37,13.36,13.36,90800.0,11.1114,11.1114,11.1031,11.1031,90800.0
2011-05-10 14:20:00,13.36,13.37,13.36,13.36,57200.0,11.1031,11.1114,11.1031,11.1031,57200.0
2011-05-10 14:25:00,13.36,13.36,13.36,13.36,80800.0,11.1031,11.1031,11.1031,11.1031,80800.0
2011-05-10 14:30:00,13.36,13.36,13.36,13.36,74000.0,11.1031,11.1031,11.1031,11.1031,74000.0
2011-05-10 14:35:00,13.36,13.38,13.36,13.38,92400.0,11.1031,11.1197,11.1031,11.1197,92400.0
2011-05-10 14:40:00,13.38,13.39,13.38,13.39,90400.0,11.1197,11.128,11.1197,11.128,90400.0
2011-05-10 14:45:00,13.39,13.4,13.38,13.39,70800.0,11.128,11.1364,11.1197,11.128,70800.0
2011-05-10 14:50:00,13.39,13.39,13.38,13.38,78400.0,11.128,11.128,11.1197,11.1197,78400.0
2011-05-10 14:55:00,13.38,13.39,13.38,13.39,122400.0,11.1197,11.128,11.1197,11.128,122400.0
2011-05-10 15:00:00,13.39,13.4,13.39,13.4,105200.0,11.128,11.1364,11.128,11.1364,105200.0
2011-05-10 15:05:00,13.4,13.42,13.4,13.41,233600.0,11.1364,11.153,11.1364,11.1447,233600.0
2011-05-10 15:10:00,13.41,13.41,13.4,13.41,136000.0,11.1447,11.1447,11.1364,11.1447,136000.0
2011-05-10 15:15:00,13.41,13.44,13.4,13.44,170400.0,11.1447,11.1696,11.1364,11.1696,170400.0
2011-05-10 15:20:00,13.44,13.44,13.42,13.43,121200.0,11.1696,11.1696,11.153,11.1613,121200.0
2011-05-10 15:25:00,13.43,13.44,13.43,13.44,146400.0,11.1613,11.1696,11.1613,11.1696,146400.0
2011-05-10 15:30:00,13.44,13.44,13.4,13.4,448800.0,11.1696,11.1696,11.1364,11.1364,448800.0
2011-05-10 15:35:00,13.41,13.42,13.41,13.42,90400.0,11.1447,11.153,11.1447,11.153,90400.0
2011-05-10 15:40:00,13.42,13.43,13.41,13.43,141600.0,11.153,11.1613,11.1447,11.1613,141600.0
2011-05-10 15:45:00,13.43,13.43,13.4,13.41,165600.0,11.1613,11.1613,11.1364,11.1447,165600.0
2011-05-10 15:50:00,13.41,13.42,13.4,13.4,238800.0,11.1447,11.153,11.1364,11.1364,238800.0
2011-05-10 15:55:00,13.4,13.4,13.38,13.38,1159200.0,11.1364,11.1364,11.1197,11.1197,1159200.0
2011-05-11 09:30:00,13.37,13.44,13.34,13.43,156800.0,11.1114,11.1696,11.0865,11.1613,156800.0
2011-05-11 09:35:00,13.43,13.44,13.41,13.41,142400.0,11.1613,11.1696,11.1447,11.1447,142400.0
2011-05-11 09:40:00,13.42,13.43,13.39,13.39,94800.0,11.153,11.1613,11.128,11.128,94800.0
2011-05-11 09:45:00,13.39,13.43,13.38,13.42,120400.0,11.128,11.1613,11.1197,11.153,120400.0
2011-05-11 09:50:00,13.42,13.45,13.42,13.45,112800.0,11.153,11.1779,11.153,11.1779,112800.0
2011-05-11 09:55:00,13.45,13.47,13.42,13.42,219600.0,11.1779,11.1945,11.153,11.153,219600.0
2011-05-11 10:00:00,13.42,13.42,13.36,13.36,222000.0,11.153,11.153,11.1031,11.1031,222000.0
2011-05-11 10:05:00,13.36,13.37,13.34,13.36,114000.0,11.1031,11.1114,11.0865,11.1031,114000.0
2011-05-11 10:10:00,13.36,13.37,13.35,13.37,65200.0,11.1031,11.1114,11.0948,11.1114,65200.0
2011-05-11 10:15:00,13.37,13.39,13.37,13.39,112000.0,11.1114,11.128,11.1114,11.128,112000.0
2011-05-11 10:20:00,13.4,13.4,13.38,13.38,75200.0,11.1364,11.1364,11.1197,11.1197,75200.0
2011-05-11 10:25:00,13.38,13.4,13.37,13.39,36400.0,11.1197,11.1364,11.1114,11.128,36400.0
2011-05-11 10:30:00,13.39,13.4,13.38,13.39,82400.0,11.128,11.1364,11.1197,11.128,82400.0
2011-05-11 10:35:00,13.39,13.39,13.36,13.36,77600.0,11.128,11.128,11.1031,11.1031,77600.0
2011-05-11 10:40:00,13.36,13.4,13.36,13.39,79600.0,11.1031,11.1364,11.1031,11.128,79600.0
2011-05-11 10:45:00,13.39,13.39,13.38,13.39,52800.0,11.128,11.128,11.1197,11.128,52800.0
2011-05-11 10:50:00,13.39,13.39,13.37,13.38,60800.0,11.128,11.128,11.1114,11.1197,60800.0
2011-05-11 10:55:00,13.39,13.39,13.38,13.38,68400.0,11.128,11.128,11.1197,11.1197,68400.0
2011-05-11 11:00:00,13.39,13.41,13.38,13.4,56000.0,11.128,11.1447,11.1197,11.1364,56000.0
2011-05-11 11:05:00,13.4,13.43,13.4,13.42,56800.0,11.1364,11.1613,11.1364,11.153,56800.0
2011-05-11 11:10:00,13.42,13.42,13.41,13.41,75200.0,11.153,11.153,11.1447,11.1447,75200.0
2011-05-11 11:15:00,13.42,13.43,13.42,13.43,102000.0,11.153,11.1613,11.153,11.1613,102000.0
2011-05-11 11:20:00,13.43,13.43,13.41,13.42,37200.0,11.1613,11.1613,11.1447,11.153,37200.0
2011-05-11 11:25:00,13.42,13.42,13.4,13.42,60400.0,11.153,11.153,11.1364,11.153,60400.0
2011-05-11 11:30:00,13.41,13.43,13.41,13.41,46000.0,11.1447,11.1613,11.1447,11.1447,46000.0
2011-05-11 11:35:00,13.42,13.42,13.4,13.41,58000.0,11.153,11.153,11.1364,11.1447,58000.0
2011-05-11 11:40:00,13.41,13.42,13.41,13.42,39600.0,11.1447,11.153,11.1447,11.153,39600.0
2011-05-11 11:45:00,13.41,13.42,13.4,13.4,73600.0,11.1447,11.153,11.1364,11.1364,73600.0
2011-05-11 11:50:00,13.41,13.42,13.4,13.41,76000.0,11.1447,11.153,11.1364,11.1447,76000.0
2011-05-11 11:55:00,13.41,13.42,13.38,13.38,92400.0,11.1447,11.153,11.1197,11.1197,92400.0
2011-05-11 12:00:00,13.38,13.38,13.35,13.36,105600.0,11.1197,11.1197,11.0948,11.1031,105600.0
2011-05-11 12:05:00,13.36,13.36,13.33,13.33,88400.0,11.1031,11.1031,11.0782,11.0782,88400.0
2011-05-11 12:10:00,13.33,13.33,13.3,13.3,151600.0,11.0782,11.0782,11.0533,11.0533,151600.0
2011-05-11 12:15:00,13.3,13.31,13.26,13.29,199600.0,11.0533,11.0616,11.02,11.0449,199600.0
2011-05-11 12:20:00,13.29,13.31,13.28,13.3,86400.0,11.0449,11.0616,11.0366,11.0533,86400.0
2011-05-11 12:25:00,13.29,13.31,13.29,13.3,52000.0,11.0449,11.0616,11.0449,11.0533,52000.0
2011-05-11 12:30:00,13.3,13.31,13.29,13.31,46800.0,11.0533,11.0616,11.0449,11.0616,46800.0
2011-05-11 12:35:00,13.31,13.33,13.31,13.33,72400.0,11.0616,11.0782,11.0616,11.0782,72400.0
2011-05-11 12:40:00,13.33,13.35,13.33,13.33,56000.0,11.0782,11.0948,11.0782,11.0782,56000.0
2011-05-11 12:45:00,13.34,13.34,13.31,13.31,74800.0,11.0865,11.0865,11.0616,11.0616,74800.0
2011-05-11 12:50:00,13.31,13.32,13.3,13.32,278400.0,11.0616,11.0699,11.0533,11.0699,278400.0
2011-05-11 12:55:00,13.32,13.33,13.31,13.33,74400.0,11.0699,11.0782,11.0616,11.0782,74400.0
2011-05-11 13:00:00,13.33,13.33,13.32,13.32,70000.0,11.0782,11.0782,11.0699,11.0699,70000.0
2011-05-11 13:05:00,13.32,13.34,13.32,13.32,52800.0,11.0699,11.0865,11.0699,11.0699,52800.0
2011-05-11 13:10:00,13.32,13.33,13.31,13.31,57200.0,11.0699,11.0782,11.0616,11.0616,57200.0
2011-05-11 13:15:00,13.31,13.32,13.31,13.31,52800.0,11.0616,11.0699,11.0616,11.0616,52800.0
2011-05-11 13:20:00,13.32,13.33,13.32,13.32,42400.0,11.0699,11.0782,11.0699,11.0699,42400.0
2011-05-11 13:25:00,13.32,13.33,13.31,13.31,65600.0,11.0699,11.0782,11.0616,11.0616,65600.0
2011-05-11 13:30:00,13.31,13.32,13.3,13.3,62800.0,11.0616,11.0699,11.0533,11.0533,62800.0
2011-05-11 13:35:00,13.31,13.31,13.29,13.31,107200.0,11.0616,11.0616,11.0449,11.0616,107200.0
2011-05-11 13:40:00,13.31,13.31,13.3,13.31,53600.0,11.0616,11.0616,11.0533,11.0616,53600.0
2011-05-11 13:45:00,13.31,13.33,13.31,13.32,94800.0,11.0616,11.0782,11.0616,11.0699,94800.0
2011-05-11 13:50:00,13.32,13.33,13.31,13.33,57600.0,11.0699,11.0782,11.0616,11.0782,57600.0
2011-05-11 13:55:00,13.33,13.33,13.32,13.33,34400.0,11.0782,11.0782,11.0699,11.0782,34400.0
2011-05-11 14:00:00,13.33,13.34,13.33,13.33,74000.0,11.0782,11.0865,11.0782,11.0782,74000.0
2011-05-11 14:05:00,13.34,13.34,13.32,13.32,50000.0,11.0865,11.0865,11.0699,11.0699,50000.0
2011-05-11 14:10:00,13.32,13.33,13.31,13.32,68800.0,11.0699,11.0782,11.0616,11.0699,68800.0
2011-05-11 14:15:00,13.32,13.34,13.32,13.33,53600.0,11.0699,11.0865,11.0699,11.0782,53600.0
2011-05-11 14:20:00,13.33,13.33,13.31,13.32,63200.0,11.0782,11.0782,11.0616,11.0699,63200.0
2011-05-11 14:25:00,13.31,13.31,13.3,13.31,82000.0,11.0616,11.0616,11.0533,11.0616,82000.0
2011-05-11 14:30:00,13.31,13.33,13.31,13.32,55200.0,11.0616,11.0782,11.0616,11.0699,55200.0
2011-05-11 14:35:00,13.31,13.34,13.31,13.34,62400.0,11.0616,11.0865,11.0616,11.0865,62400.0
2011-05-11 14:40:00,13.34,13.35,13.33,13.34,55200.0,11.0865,11.0948,11.0782,11.0865,55200.0
2011-05-11 14:45:00,13.34,13.35,13.34,13.34,81200.0,11.0865,11.0948,11.0865,11.0865,81200.0
2011-05-11 14:50:00,13.34,13.35,13.33,13.35,77200.0,11.0865,11.0948,11.0782,11.0948,77200.0
2011-05-11 14:55:00,13.35,13.35,13.33,13.34,89600.0,11.0948,11.0948,11.0782,11.0865,89600.0
2011-05-11 15:00:00,13.33,13.34,13.33,13.34,65200.0,11.0782,11.0865,11.0782,11.0865,65200.0
2011-05-11 15:05:00,13.34,13.35,13.34,13.35,74000.0,11.0865,11.0948,11.0865,11.0948,74000.0
2011-05-11 15:10:00,13.34,13.36,13.34,13.36,94000.0,11.0865,11.1031,11.0865,11.1031,94000.0
2011-05-11 15:15:00,13.36,13.36,13.35,13.36,92000.0,11.1031,11.1031,11.0948,11.1031,92000.0
2011-05-11 15:20:00,13.36,13.38,13.36,13.38,82800.0,11.1031,11.1197,11.1031,11.1197,82800.0
2011-05-11 15:25:00,13.38,13.38,13.37,13.37,70400.0,11.1197,11.1197,11.1114,11.1114,70400.0
2011-05-11 15:30:00,13.37,13.37,13.35,13.35,161600.0,11.1114,11.1114,11.0948,11.0948,161600.0
2011-05-11 15:35:00,13.35,13.36,13.34,13.34,177600.0,11.0948,11.1031,11.0865,11.0865,177600.0
2011-05-11 15:40:00,13.33,13.34,13.32,13.33,111600.0,11.0782,11.0865,11.0699,11.0782,111600.0
2011-05-11 15:45:00,13.33,13.35,13.33,13.34,343600.0,11.0782,11.0948,11.0782,11.0865,343600.0
2011-05-11 15:50:00,13.34,13.36,13.33,13.36,321600.0,11.0865,11.1031,11.0782,11.1031,321600.0
2011-05-11 15:55:00,13.36,13.37,13.35,13.35,254000.0,11.1031,11.1114,11.0948,11.0948,254000.0
2011-05-12 09:30:00,13.47,13.47,13.32,13.39,398400.0,11.1945,11.1945,11.0699,11.128,398400.0
2011-05-12 09:35:00,13.39,13.4,13.35,13.4,374400.0,11.128,11.1364,11.0948,11.1364,374400.0
2011-05-12 09:40:00,13.4,13.43,13.38,13.42,363600.0,11.1364,11.1613,11.1197,11.153,363600.0
2011-05-12 09:45:00,13.42,13.47,13.42,13.46,256400.0,11.153,11.1945,11.153,11.1862,256400.0
2011-05-12 09:50:00,13.46,13.47,13.44,13.47,143200.0,11.1862,11.1945,11.1696,11.1945,143200.0
2011-05-12 09:55:00,13.47,13.5,13.46,13.5,199600.0,11.1945,11.2195,11.1862,11.2195,199600.0
2011-05-12 10:00:00,13.5,13.54,13.44,13.44,729600.0,11.2195,11.2527,11.1696,11.1696,729600.0
2011-05-12 10:05:00,13.44,13.53,13.41,13.53,217200.0,11.1696,11.2444,11.1447,11.2444,217200.0
2011-05-12 10:10:00,13.53,13.54,13.49,13.49,166400.0,11.2444,11.2527,11.2112,11.2112,166400.0
2011-05-12 10:15:00,13.49,13.51,13.49,13.5,169200.0,11.2112,11.2278,11.2112,11.2195,169200.0
2011-05-12 10:20:00,13.51,13.55,13.5,13.54,135200.0,11.2278,11.261,11.2195,11.2527,135200.0
2011-05-12 10:25:00,13.54,13.55,13.52,13.53,107600.0,11.2527,11.261,11.2361,11.2444,107600.0
2011-05-12 10:30:00,13.52,13.53,13.48,13.51,221200.0,11.2361,11.2444,11.2028,11.2278,221200.0
2011-05-12 10:35:00,13.51,13.51,13.5,13.51,161600.0,11.2278,11.2278,11.2195,11.2278,161600.0
2011-05-12 10:40:00,13.51,13.51,13.49,13.5,115600.0,11.2278,11.2278,11.2112,11.2195,115600.0
2011-05-12 10:45:00,13.5,13.52,13.5,13.52,70800.0,11.2195,11.2361,11.2195,11.2361,70800.0
2011-05-12 10:50:00,13.52,13.52,13.46,13.48,147200.0,11.2361,11.2361,11.1862,11.2028,147200.0
2011-05-12 10:55:00,13.48,13.49,13.47,13.48,107600.0,11.2028,11.2112,11.1945,11.2028,107600.0
2011-05-12 11:00:00,13.48,13.48,13.44,13.46,184400.0,11.2028,11.2028,11.1696,11.1862,184400.0
2011-05-12 11:05:00,13.45,13.48,13.45,13.48,115200.0,11.1779,11.2028,11.1779,11.2028,115200.0
2011-05-12 11:10:00,13.48,13.5,13.47,13.49,140800.0,11.2028,11.2195,11.1945,11.2112,140800.0
2011-05-12 11:15:00,13.49,13.5,13.48,13.49,136000.0,11.2112,11.2195,11.2028,11.2112,136000.0
2011-05-12 11:20:00,13.49,13.49,13.47,13.49,96400.0,11.2112,11.2112,11.1945,11.2112,96400.0
2011-05-12 11:25:00,13.49,13.52,13.49,13.5,182000.0,11.2112,11.2361,11.2112,11.2195,182000.0
2011-05-12 11:30:00,13.5,13.52,13.5,13.51,124000.0,11.2195,11.2361,11.2195,11.2278,124000.0
2011-05-12 11:35:00,13.51,13.52,13.5,13.52,125600.0,11.2278,11.2361,11.2195,11.2361,125600.0
2011-05-12 11:40:00,13.52,13.53,13.49,13.5,112000.0,11.2361,11.2444,11.2112,11.2195,112000.0
2011-05-12 11:45:00,13.5,13.51,13.49,13.51,102000.0,11.2195,11.2278,11.2112,11.2278,102000.0
2011-05-12 11:50:00,13.5,13.51,13.49,13.51,50400.0,11.2195,11.2278,11.2112,11.2278,50400.0
2011-05-12 11:55:00,13.51,13.51,13.5,13.51,75600.0,11.2278,11.2278,11.2195,11.2278,75600.0
2011-05-12 12:00:00,13.51,13.52,13.51,13.52,86000.0,11.2278,11.2361,11.2278,11.2361,86000.0
2011-05-12 12:05:00,13.52,13.53,13.51,13.53,52400.0,11.2361,11.2444,11.2278,11.2444,52400.0
2011-05-12 12:10:00,13.53,13.54,13.52,13.53,81600.0,11.2444,11.2527,11.2361,11.2444,81600.0
2011-05-12 12:15:00,13.54,13.54,13.52,13.53,122400.0,11.2527,11.2527,11.2361,11.2444,122400.0
2011-05-12 12:20:00,13.53,13.53,13.51,13.52,70800.0,11.2444,11.2444,11.2278,11.2361,70800.0
2011-05-12 12:25:00,13.52,13.52,13.51,13.52,58800.0,11.2361,11.2361,11.2278,11.2361,58800.0
2011-05-12 12:30:00,13.52,13.52,13.51,13.51,75600.0,11.2361,11.2361,11.2278,11.2278,75600.0
2011-05-12 12:35:00,13.51,13.52,13.51,13.51,83200.0,11.2278,11.2361,11.2278,11.2278,83200.0
2011-05-12 12:40:00,13.51,13.53,13.51,13.53,78800.0,11.2278,11.2444,11.2278,11.2444,78800.0
2011-05-12 12:45:00,13.53,13.54,13.53,13.54,91200.0,11.2444,11.2527,11.2444,11.2527,91200.0
2011-05-12 12:50:00,13.54,13.54,13.53,13.53,118800.0,11.2527,11.2527,11.2444,11.2444,118800.0
2011-05-12 12:55:00,13.53,13.55,13.53,13.54,114800.0,11.2444,11.261,11.2444,11.2527,114800.0
2011-05-12 13:00:00,13.55,13.6,13.54,13.6,364800.0,11.261,11.3026,11.2527,11.3026,364800.0
2011-05-12 13:05:00,13.59,13.6,13.58,13.6,155200.0,11.2943,11.3026,11.286,11.3026,155200.0
2011-05-12 13:10:00,13.6,13.6,13.59,13.6,87600.0,11.3026,11.3026,11.2943,11.3026,87600.0
2011-05-12 13:15:00,13.6,13.62,13.6,13.6,335600.0,11.3026,11.3192,11.3026,11.3026,335600.0
2011-05-12 13:20:00,13.6,13.63,13.6,13.63,137200.0,11.3026,11.3275,11.3026,11.3275,137200.0
2011-05-12 13:25:00,13.63,13.63,13.61,13.61,143600.0,11.3275,11.3275,11.3109,11.3109,143600.0
2011-05-12 13:30:00,13.61,13.62,13.61,13.62,64400.0,11.3109,11.3192,11.3109,11.3192,64400.0
2011-05-12 13:35:00,13.62,13.63,13.62,13.63,102800.0,11.3192,11.3275,11.3192,11.3275,102800.0
2011-05-12 13:40:00,13.63,13.63,13.61,13.62,108000.0,11.3275,11.3275,11.3109,11.3192,108000.0
2011-05-12 13:45:00,13.62,13.62,13.61,13.62,58800.0,11.3192,11.3192,11.3109,11.3192,58800.0
2011-05-12 13:50:00,13.62,13.65,13.62,13.65,197600.0,11.3192,11.3441,11.3192,11.3441,197600.0
2011-05-12 13:55:00,13.65,13.66,13.64,13.65,130000.0,11.3441,11.3524,11.3358,11.3441,130000.0
2011-05-12 14:00:00,13.65,13.65,13.64,13.64,182000.0,11.3441,11.3441,11.3358,11.3358,182000.0
2011-05-12 14:05:00,13.64,13.66,13.64,13.65,113600.0,11.3358,11.3524,11.3358,11.3441,113600.0
2011-05-12 14:10:00,13.65,13.65,13.64,13.65,60800.0,11.3441,11.3441,11.3358,11.3441,60800.0
2011-05-12 14:15:00,13.65,13.65,13.63,13.64,107600.0,11.3441,11.3441,11.3275,11.3358,107600.0
2011-05-12 14:20:00,13.64,13.65,13.63,13.64,107200.0,11.3358,11.3441,11.3275,11.3358,107200.0
2011-05-12 14:25:00,13.64,13.64,13.62,13.64,91600.0,11.3358,11.3358,11.3192,11.3358,91600.0
2011-05-12 14:30:00,13.63,13.63,13.62,13.63,84800.0,11.3275,11.3275,11.3192,11.3275,84800.0
2011-05-12 14:35:00,13.63,13.64,13.63,13.63,53600.0,11.3275,11.3358,11.3275,11.3275,53600.0
2011-05-12 14:40:00,13.63,13.63,13.63,13.63,70400.0,11.3275,11.3275,11.3275,11.3275,70400.0
2011-05-12 14:45:00,13.63,13.65,13.63,13.64,96400.0,11.3275,11.3441,11.3275,11.3358,96400.0
2011-05-12 14:50:00,13.64,13.65,13.63,13.64,258000.0,11.3358,11.3441,11.3275,11.3358,258000.0
2011-05-12 14:55:00,13.64,13.65,13.63,13.63,113200.0,11.3358,11.3441,11.3275,11.3275,113200.0
2011-05-12 15:00:00,13.63,13.63,13.62,13.62,132000.0,11.3275,11.3275,11.3192,11.3192,132000.0
2011-05-12 15:05:00,13.62,13.63,13.61,13.62,129600.0,11.3192,11.3275,11.3109,11.3192,129600.0
2011-05-12 15:10:00,13.63,13.63,13.62,13.62,86000.0,11.3275,11.3275,11.3192,11.3192,86000.0
2011-05-12 15:15:00,13.62,13.64,13.62,13.64,130000.0,11.3192,11.3358,11.3192,11.3358,130000.0
2011-05-12 15:20:00,13.64,13.66,13.63,13.64,124400.0,11.3358,11.3524,11.3275,11.3358,124400.0
2011-05-12 15:25:00,13.63,13.66,13.63,13.65,158000.0,11.3275,11.3524,11.3275,11.3441,158000.0
2011-05-12 15:30:00,13.65,13.67,13.65,13.67,279200.0,11.3441,11.3607,11.3441,11.3607,279200.0
2011-05-12 15:35:00,13.67,13.68,13.67,13.68,227600.0,11.3607,11.3691,11.3607,11.3691,227600.0
2011-05-12 15:40:00,13.68,13.68,13.66,13.66,241200.0,11.3691,11.3691,11.3524,11.3524,241200.0
2011-05-12 15:45:00,13.66,13.67,13.65,13.67,383200.0,11.3524,11.3607,11.3441,11.3607,383200.0
2011-05-12 15:50:00,13.67,13.68,13.67,13.67,277600.0,11.3607,11.3691,11.3607,11.3607,277600.0
2011-05-12 15:55:00,13.67,13.68,13.66,13.67,609600.0,11.3607,11.3691,11.3524,11.3607,609600.0
2011-05-13 09:30:00,13.7,13.74,13.69,13.73,138000.0,11.3857,11.4189,11.3774,11.4106,138000.0
2011-05-13 09:35:00,13.73,13.73,13.66,13.66,338800.0,11.4106,11.4106,11.3524,11.3524,338800.0
2011-05-13 09:40:00,13.67,13.7,13.66,13.7,121200.0,11.3607,11.3857,11.3524,11.3857,121200.0
2011-05-13 09:45:00,13.7,13.7,13.67,13.68,170800.0,11.3857,11.3857,11.3607,11.3691,170800.0
2011-05-13 09:50:00,13.69,13.69,13.63,13.65,141600.0,11.3774,11.3774,11.3275,11.3441,141600.0
2011-05-13 09:55:00,13.65,13.69,13.65,13.67,206400.0,11.3441,11.3774,11.3441,11.3607,206400.0
2011-05-13 10:00:00,13.67,13.69,13.66,13.66,284800.0,11.3607,11.3774,11.3524,11.3524,284800.0
2011-05-13 10:05:00,13.66,13.66,13.63,13.65,148800.0,11.3524,11.3524,11.3275,11.3441,148800.0
2011-05-13 10:10:00,13.65,13.65,13.64,13.65,118000.0,11.3441,11.3441,11.3358,11.3441,118000.0
2011-05-13 10:15:00,13.65,13.68,13.65,13.67,108800.0,11.3441,11.3691,11.3441,11.3607,108800.0
2011-05-13 10:20:00,13.68,13.68,13.65,13.66,89600.0,11.3691,11.3691,11.3441,11.3524,89600.0
2011-05-13 10:25:00,13.66,13.68,13.66,13.66,158400.0,11.3524,11.3691,11.3524,11.3524,158400.0
2011-05-13 10:30:00,13.66,13.68,13.66,13.67,146800.0,11.3524,11.3691,11.3524,11.3607,146800.0
2011-05-13 10:35:00,13.67,13.68,13.67,13.68,76400.0,11.3607,11.3691,11.3607,11.3691,76400.0
2011-05-13 10:40:00,13.68,13.71,13.68,13.7,96800.0,11.3691,11.394,11.3691,11.3857,96800.0
2011-05-13 10:45:00,13.69,13.7,13.69,13.69,102400.0,11.3774,11.3857,11.3774,11.3774,102400.0
2011-05-13 10:50:00,13.69,13.69,13.67,13.68,71200.0,11.3774,11.3774,11.3607,11.3691,71200.0
2011-05-13 10:55:00,13.68,13.68,13.65,13.66,93200.0,11.3691,11.3691,11.3441,11.3524,93200.0
2011-05-13 11:00:00,13.66,13.66,13.63,13.63,83200.0,11.3524,11.3524,11.3275,11.3275,83200.0
2011-05-13 11:05:00,13.63,13.63,13.61,13.62,101200.0,11.3275,11.3275,11.3109,11.3192,101200.0
2011-05-13 11:10:00,13.62,13.63,13.61,13.63,79200.0,11.3192,11.3275,11.3109,11.3275,79200.0
2011-05-13 11:15:00,13.63,13.65,13.62,13.63,94000.0,11.3275,11.3441,11.3192,11.3275,94000.0
2011-05-13 11:20:00,13.63,13.63,13.61,13.61,104800.0,11.3275,11.3275,11.3109,11.3109,104800.0
2011-05-13 11:25:00,13.61,13.63,13.61,13.63,76800.0,11.3109,11.3275,11.3109,11.3275,76800.0
2011-05-13 11:30:00,13.63,13.64,13.63,13.63,76400.0,11.3275,11.3358,11.3275,11.3275,76400.0
2011-05-13 11:35:00,13.63,13.64,13.63,13.63,57600.0,11.3275,11.3358,11.3275,11.3275,57600.0
2011-05-13 11:40:00,13.63,13.65,13.63,13.65,98800.0,11.3275,11.3441,11.3275,11.3441,98800.0
2011-05-13 11:45:00,13.65,13.66,13.65,13.65,85200.0,11.3441,11.3524,11.3441,11.3441,85200.0
2011-05-13 11:50:00,13.66,13.66,13.65,13.65,106400.0,11.3524,11.3524,11.3441,11.3441,106400.0
2011-05-13 11:55:00,13.65,13.66,13.64,13.64,74400.0,11.3441,11.3524,11.3358,11.3358,74400.0
2011-05-13 12:00:00,13.64,13.64,13.62,13.62,63600.0,11.3358,11.3358,11.3192,11.3192,63600.0
2011-05-13 12:05:00,13.62,13.62,13.6,13.61,130000.0,11.3192,11.3192,11.3026,11.3109,130000.0
2011-05-13 12:10:00,13.6,13.62,13.58,13.58,90800.0,11.3026,11.3192,11.286,11.286,90800.0
2011-05-13 12:15:00,13.58,13.61,13.58,13.6,154800.0,11.286,11.3109,11.286,11.3026,154800.0
2011-05-13 12:20:00,13.6,13.6,13.58,13.59,124000.0,11.3026,11.3026,11.286,11.2943,124000.0
2011-05-13 12:25:00,13.59,13.6,13.58,13.6,68400.0,11.2943,11.3026,11.286,11.3026,68400.0
2011-05-13 12:30:00,13.6,13.61,13.59,13.6,77200.0,11.3026,11.3109,11.2943,11.3026,77200.0
2011-05-13 12:35:00,13.6,13.62,13.6,13.61,45600.0,11.3026,11.3192,11.3026,11.3109,45600.0
2011-05-13 12:40:00,13.61,13.61,13.6,13.6,40000.0,11.3109,11.3109,11.3026,11.3026,40000.0
2011-05-13 12:45:00,13.6,13.61,13.59,13.6,44000.0,11.3026,11.3109,11.2943,11.3026,44000.0
2011-05-13 12:50:00,13.6,13.6,13.59,13.59,57200.0,11.3026,11.3026,11.2943,11.2943,57200.0
2011-05-13 12:55:00,13.59,13.59,13.57,13.58,62800.0,11.2943,11.2943,11.2776,11.286,62800.0
2011-05-13 13:00:00,13.58,13.6,13.58,13.59,54400.0,11.286,11.3026,11.286,11.2943,54400.0
2011-05-13 13:05:00,13.59,13.59,13.58,13.58,32000.0,11.2943,11.2943,11.286,11.286,32000.0
2011-05-13 13:10:00,13.58,13.59,13.58,13.59,39200.0,11.286,11.2943,11.286,11.2943,39200.0
2011-05-13 13:15:00,13.59,13.6,13.58,13.59,131600.0,11.2943,11.3026,11.286,11.2943,131600.0
2011-05-13 13:20:00,13.6,13.61,13.59,13.6,42800.0,11.3026,11.3109,11.2943,11.3026,42800.0
2011-05-13 13:25:00,13.6,13.6,13.58,13.58,24000.0,11.3026,11.3026,11.286,11.286,24000.0
2011-05-13 13:30:00,13.58,13.59,13.58,13.58,58800.0,11.286,11.2943,11.286,11.286,58800.0
2011-05-13 13:35:00,13.58,13.59,13.58,13.58,74800.0,11.286,11.2943,11.286,11.286,74800.0
2011-05-13 13:40:00,13.58,13.58,13.58,13.58,18000.0,11.286,11.286,11.286,11.286,18000.0
2011-05-13 13:45:00,13.58,13.6,13.58,13.6,46800.0,11.286,11.3026,11.286,11.3026,46800.0
2011-05-13 13:50:00,13.6,13.6,13.58,13.58,46800.0,11.3026,11.3026,11.286,11.286,46800.0
2011-05-13 13:55:00,13.59,13.59,13.58,13.59,23600.0,11.2943,11.2943,11.286,11.2943,23600.0
2011-05-13 14:00:00,13.59,13.59,13.57,13.57,105600.0,11.2943,11.2943,11.2776,11.2776,105600.0
2011-05-13 14:05:00,13.57,13.58,13.57,13.58,42800.0,11.2776,11.286,11.2776,11.286,42800.0
2011-05-13 14:10:00,13.58,13.6,13.58,13.6,89600.0,11.286,11.3026,11.286,11.3026,89600.0
2011-05-13 14:15:00,13.6,13.6,13.59,13.6,66400.0,11.3026,11.3026,11.2943,11.3026,66400.0
2011-05-13 14:20:00,13.6,13.62,13.6,13.61,74000.0,11.3026,11.3192,11.3026,11.3109,74000.0
2011-05-13 14:25:00,13.61,13.62,13.6,13.62,65600.0,11.3109,11.3192,11.3026,11.3192,65600.0
2011-05-13 14:30:00,13.62,13.63,13.61,13.61,48000.0,11.3192,11.3275,11.3109,11.3109,48000.0
2011-05-13 14:35:00,13.61,13.63,13.61,13.63,75200.0,11.3109,11.3275,11.3109,11.3275,75200.0
2011-05-13 14:40:00,13.63,13.63,13.61,13.61,47200.0,11.3275,11.3275,11.3109,11.3109,47200.0
2011-05-13 14:45:00,13.61,13.64,13.61,13.63,97200.0,11.3109,11.3358,11.3109,11.3275,97200.0
2011-05-13 14:50:00,13.63,13.65,13.63,13.65,82800.0,11.3275,11.3441,11.3275,11.3441,82800.0
2011-05-13 14:55:00,13.65,13.65,13.64,13.65,168800.0,11.3441,11.3441,11.3358,11.3441,168800.0
2011-05-13 15:00:00,13.65,13.65,13.65,13.65,162000.0,11.3441,11.3441,11.3441,11.3441,162000.0
2011-05-13 15:05:00,13.65,13.66,13.64,13.65,151200.0,11.3441,11.3524,11.3358,11.3441,151200.0
2011-05-13 15:10:00,13.65,13.66,13.65,13.65,41200.0,11.3441,11.3524,11.3441,11.3441,41200.0
2011-05-13 15:15:00,13.65,13.65,13.63,13.63,102800.0,11.3441,11.3441,11.3275,11.3275,102800.0
2011-05-13 15:20:00,13.63,13.64,13.63,13.64,165600.0,11.3275,11.3358,11.3275,11.3358,165600.0
2011-05-13 15:25:00,13.64,13.64,13.63,13.63,141600.0,11.3358,11.3358,11.3275,11.3275,141600.0
2011-05-13 15:30:00,13.63,13.64,13.63,13.64,146000.0,11.3275,11.3358,11.3275,11.3358,146000.0
2011-05-13 15:35:00,13.63,13.66,13.63,13.64,195200.0,11.3275,11.3524,11.3275,11.3358,195200.0
2011-05-13 15:40:00,13.64,13.65,13.63,13.65,246000.0,11.3358,11.3441,11.3275,11.3441,246000.0
2011-05-13 15:45:00,13.65,13.65,13.63,13.65,344400.0,11.3441,11.3441,11.3275,11.3441,344400.0
2011-05-13 15:50:00,13.65,13.65,13.63,13.65,502400.0,11.3441,11.3441,11.3275,11.3441,502400.0
2011-05-13 15:55:00,13.65,13.65,13.64,13.65,282000.0,11.3441,11.3441,11.3358,11.3441,282000.0
2011-05-16 09:30:00,13.63,13.64,13.58,13.63,124400.0,11.3275,11.3358,11.286,11.3275,124400.0
2011-05-16 09:35:00,13.64,13.67,13.63,13.67,130000.0,11.3358,11.3607,11.3275,11.3607,130000.0
2011-05-16 09:40:00,13.66,13.66,13.63,13.65,136800.0,11.3524,11.3524,11.3275,11.3441,136800.0
2011-05-16 09:45:00,13.65,13.65,13.61,13.62,191600.0,11.3441,11.3441,11.3109,11.3192,191600.0
2011-05-16 09:50:00,13.62,13.63,13.61,13.63,226400.0,11.3192,11.3275,11.3109,11.3275,226400.0
2011-05-16 09:55:00,13.63,13.63,13.61,13.62,185200.0,11.3275,11.3275,11.3109,11.3192,185200.0
2011-05-16 10:00:00,13.63,13.65,13.62,13.63,225200.0,11.3275,11.3441,11.3192,11.3275,225200.0
2011-05-16 10:05:00,13.63,13.65,13.62,13.64,140000.0,11.3275,11.3441,11.3192,11.3358,140000.0
2011-05-16 10:10:00,13.64,13.65,13.63,13.64,142000.0,11.3358,11.3441,11.3275,11.3358,142000.0
2011-05-16 10:15:00,13.64,13.66,13.63,13.66,110000.0,11.3358,11.3524,11.3275,11.3524,110000.0
2011-05-16 10:20:00,13.66,13.68,13.66,13.67,96000.0,11.3524,11.3691,11.3524,11.3607,96000.0
2011-05-16 10:25:00,13.67,13.68,13.66,13.66,95600.0,11.3607,11.3691,11.3524,11.3524,95600.0
2011-05-16 10:30:00,13.66,13.66,13.65,13.65,47200.0,11.3524,11.3524,11.3441,11.3441,47200.0
2011-05-16 10:35:00,13.65,13.67,13.64,13.67,155200.0,11.3441,11.3607,11.3358,11.3607,155200.0
2011-05-16 10:40:00,13.67,13.68,13.65,13.67,125600.0,11.3607,11.3691,11.3441,11.3607,125600.0
2011-05-16 10:45:00,13.67,13.68,13.66,13.67,169200.0,11.3607,11.3691,11.3524,11.3607,169200.0
2011-05-16 10:50:00,13.67,13.67,13.62,13.62,312800.0,11.3607,11.3607,11.3192,11.3192,312800.0
2011-05-16 10:55:00,13.62,13.64,13.61,13.63,207600.0,11.3192,11.3358,11.3109,11.3275,207600.0
2011-05-16 11:00:00,13.63,13.65,13.63,13.63,179200.0,11.3275,11.3441,11.3275,11.3275,179200.0
2011-05-16 11:05:00,13.63,13.64,13.63,13.63,68800.0,11.3275,11.3358,11.3275,11.3275,68800.0
2011-05-16 11:10:00,13.63,13.65,13.62,13.64,193600.0,11.3275,11.3441,11.3192,11.3358,193600.0
2011-05-16 11:15:00,13.64,13.66,13.64,13.65,89200.0,11.3358,11.3524,11.3358,11.3441,89200.0
2011-05-16 11:20:00,13.65,13.66,13.65,13.65,72000.0,11.3441,11.3524,11.3441,11.3441,72000.0
2011-05-16 11:25:00,13.65,13.67,13.65,13.67,63600.0,11.3441,11.3607,11.3441,11.3607,63600.0
2011-05-16 11:30:00,13.67,13.67,13.65,13.67,198000.0,11.3607,11.3607,11.3441,11.3607,198000.0
2011-05-16 11:35:00,13.67,13.68,13.66,13.68,62000.0,11.3607,11.3691,11.3524,11.3691,62000.0
2011-05-16 11:40:00,13.68,13.68,13.65,13.66,116800.0,11.3691,11.3691,11.3441,11.3524,116800.0
2011-05-16 11:45:00,13.66,13.69,13.65,13.68,114800.0,11.3524,11.3774,11.3441,11.3691,114800.0
2011-05-16 11:50:00,13.68,13.7,13.67,13.68,347600.0,11.3691,11.3857,11.3607,11.3691,347600.0
2011-05-16 11:55:00,13.68,13.68,13.67,13.67,196800.0,11.3691,11.3691,11.3607,11.3607,196800.0
2011-05-16 12:00:00,13.67,13.67,13.65,13.67,160800.0,11.3607,11.3607,11.3441,11.3607,160800.0
2011-05-16 12:05:00,13.67,13.68,12.56,13.66,164000.0,11.3607,11.3691,10.4383,11.3524,164000.0
2011-05-16 12:10:00,13.66,13.66,13.65,13.65,71600.0,11.3524,11.3524,11.3441,11.3441,71600.0
2011-05-16 12:15:00,13.65,13.67,13.65,13.66,61600.0,11.3441,11.3607,11.3441,11.3524,61600.0
2011-05-16 12:20:00,13.66,13.66,13.64,13.65,128400.0,11.3524,11.3524,11.3358,11.3441,128400.0
2011-05-16 12:25:00,13.65,13.65,13.65,13.65,84800.0,11.3441,11.3441,11.3441,11.3441,84800.0
2011-05-16 12:30:00,13.65,13.66,13.65,13.65,103200.0,11.3441,11.3524,11.3441,11.3441,103200.0
2011-05-16 12:35:00,13.65,13.66,13.65,13.65,190400.0,11.3441,11.3524,11.3441,11.3441,190400.0
2011-05-16 12:40:00,13.65,13.65,13.64,13.64,78000.0,11.3441,11.3441,11.3358,11.3358,78000.0
2011-05-16 12:45:00,13.64,13.65,13.63,13.64,220800.0,11.3358,11.3441,11.3275,11.3358,220800.0
2011-05-16 12:50:00,13.64,13.65,13.61,13.62,166400.0,11.3358,11.3441,11.3109,11.3192,166400.0
2011-05-16 12:55:00,13.62,13.63,13.6,13.63,250000.0,11.3192,11.3275,11.3026,11.3275,250000.0
2011-05-16 13:00:00,13.63,13.63,13.61,13.62,135600.0,11.3275,11.3275,11.3109,11.3192,135600.0
2011-05-16 13:05:00,13.63,13.65,13.62,13.64,134400.0,11.3275,11.3441,11.3192,11.3358,134400.0
2011-05-16 13:10:00,13.64,13.65,13.63,13.65,44400.0,11.3358,11.3441,11.3275,11.3441,44400.0
2011-05-16 13:15:00,13.64,13.65,13.61,13.62,99200.0,11.3358,11.3441,11.3109,11.3192,99200.0
2011-05-16 13:20:00,13.61,13.62,13.58,13.59,127600.0,11.3109,11.3192,11.286,11.2943,127600.0
2011-05-16 13:25:00,13.59,13.61,13.59,13.61,48000.0,11.2943,11.3109,11.2943,11.3109,48000.0
2011-05-16 13:30:00,13.6,13.61,13.6,13.61,59200.0,11.3026,11.3109,11.3026,11.3109,59200.0
2011-05-16 13:35:00,13.61,13.62,13.6,13.62,51600.0,11.3109,11.3192,11.3026,11.3192,51600.0
2011-05-16 13:40:00,13.62,13.63,13.61,13.62,78000.0,11.3192,11.3275,11.3109,11.3192,78000.0
2011-05-16 13:45:00,13.62,13.63,13.61,13.62,86400.0,11.3192,11.3275,11.3109,11.3192,86400.0
2011-05-16 13:50:00,13.62,13.64,13.62,13.64,72800.0,11.3192,11.3358,11.3192,11.3358,72800.0
2011-05-16 13:55:00,13.63,13.64,13.62,13.62,52000.0,11.3275,11.3358,11.3192,11.3192,52000.0
2011-05-16 14:00:00,13.62,13.62,13.61,13.62,36400.0,11.3192,11.3192,11.3109,11.3192,36400.0
2011-05-16 14:05:00,13.62,13.65,13.62,13.64,43200.0,11.3192,11.3441,11.3192,11.3358,43200.0
2011-05-16 14:10:00,13.64,13.65,13.63,13.63,50400.0,11.3358,11.3441,11.3275,11.3275,50400.0
2011-05-16 14:15:00,13.63,13.64,13.63,13.64,49200.0,11.3275,11.3358,11.3275,11.3358,49200.0
2011-05-16 14:20:00,13.64,13.65,13.63,13.63,42800.0,11.3358,11.3441,11.3275,11.3275,42800.0
2011-05-16 14:25:00,13.63,13.64,13.62,13.62,46800.0,11.3275,11.3358,11.3192,11.3192,46800.0
2011-05-16 14:30:00,13.62,13.63,13.62,13.63,64800.0,11.3192,11.3275,11.3192,11.3275,64800.0
2011-05-16 14:35:00,13.63,13.63,13.61,13.61,83600.0,11.3275,11.3275,11.3109,11.3109,83600.0
2011-05-16 14:40:00,13.61,13.61,13.6,13.6,80400.0,11.3109,11.3109,11.3026,11.3026,80400.0
2011-05-16 14:45:00,13.6,13.62,13.6,13.6,132800.0,11.3026,11.3192,11.3026,11.3026,132800.0
2011-05-16 14:50:00,13.6,13.62,13.6,13.61,59200.0,11.3026,11.3192,11.3026,11.3109,59200.0
2011-05-16 14:55:00,13.61,13.62,13.6,13.61,104000.0,11.3109,11.3192,11.3026,11.3109,104000.0
2011-05-16 15:00:00,13.61,13.63,13.6,13.63,108800.0,11.3109,11.3275,11.3026,11.3275,108800.0
2011-05-16 15:05:00,13.63,13.63,13.62,13.62,99600.0,11.3275,11.3275,11.3192,11.3192,99600.0
2011-05-16 15:10:00,13.62,13.62,13.58,13.59,157600.0,11.3192,11.3192,11.286,11.2943,157600.0
2011-05-16 15:15:00,13.59,13.59,13.58,13.58,82400.0,11.2943,11.2943,11.286,11.286,82400.0
2011-05-16 15:20:00,13.58,13.58,13.55,13.56,132400.0,11.286,11.286,11.261,11.2693,132400.0
2011-05-16 15:25:00,13.56,13.57,13.55,13.55,170000.0,11.2693,11.2776,11.261,11.261,170000.0
2011-05-16 15:30:00,13.55,13.59,13.55,13.57,186800.0,11.261,11.2943,11.261,11.2776,186800.0
2011-05-16 15:35:00,13.58,13.59,13.56,13.56,160000.0,11.286,11.2943,11.2693,11.2693,160000.0
2011-05-16 15:40:00,13.56,13.57,13.55,13.55,230800.0,11.2693,11.2776,11.261,11.261,230800.0
2011-05-16 15:45:00,13.56,13.58,13.56,13.58,414000.0,11.2693,11.286,11.2693,11.286,414000.0
2011-05-16 15:50:00,13.57,13.59,13.57,13.59,481200.0,11.2776,11.2943,11.2776,11.2943,481200.0
2011-05-16 15:55:00,13.59,13.61,13.56,13.57,727600.0,11.2943,11.3109,11.2693,11.2776,727600.0
2011-05-17 09:30:00,13.22,13.28,13.13,13.25,1184400.0,10.9868,11.0366,10.912,11.0117,1184400.0
2011-05-17 09:35:00,13.25,13.26,13.15,13.19,638800.0,11.0117,11.02,10.9286,10.9618,638800.0
2011-05-17 09:40:00,13.18,13.18,13.1,13.14,799600.0,10.9535,10.9535,10.887,10.9203,799600.0
2011-05-17 09:45:00,13.14,13.17,13.08,13.09,461600.0,10.9203,10.9452,10.8704,10.8787,461600.0
2011-05-17 09:50:00,13.09,13.11,13.08,13.09,631200.0,10.8787,10.8953,10.8704,10.8787,631200.0
2011-05-17 09:55:00,13.09,13.1,13.06,13.07,962800.0,10.8787,10.887,10.8538,10.8621,962800.0
2011-05-17 10:00:00,13.07,13.22,13.04,13.16,1052800.0,10.8621,10.9868,10.8372,10.9369,1052800.0
2011-05-17 10:05:00,13.16,13.24,13.15,13.17,638400.0,10.9369,11.0034,10.9286,10.9452,638400.0
2011-05-17 10:10:00,13.17,13.22,13.15,13.21,620000.0,10.9452,10.9868,10.9286,10.9785,620000.0
2011-05-17 10:15:00,13.21,13.31,13.21,13.27,737200.0,10.9785,11.0616,10.9785,11.0283,737200.0
2011-05-17 10:20:00,13.27,13.31,13.24,13.24,451200.0,11.0283,11.0616,11.0034,11.0034,451200.0
2011-05-17 10:25:00,13.26,13.29,13.24,13.26,256800.0,11.02,11.0449,11.0034,11.02,256800.0
2011-05-17 10:30:00,13.25,13.28,13.22,13.28,427200.0,11.0117,11.0366,10.9868,11.0366,427200.0
2011-05-17 10:35:00,13.29,13.31,13.22,13.24,492000.0,11.0449,11.0616,10.9868,11.0034,492000.0
2011-05-17 10:40:00,13.24,13.27,13.21,13.22,232400.0,11.0034,11.0283,10.9785,10.9868,232400.0
2011-05-17 10:45:00,13.22,13.23,13.17,13.17,281200.0,10.9868,10.9951,10.9452,10.9452,281200.0
2011-05-17 10:50:00,13.17,13.19,13.15,13.18,266400.0,10.9452,10.9618,10.9286,10.9535,266400.0
2011-05-17 10:55:00,13.18,13.18,13.1,13.13,334400.0,10.9535,10.9535,10.887,10.912,334400.0
2011-05-17 11:00:00,13.13,13.15,13.1,13.13,195600.0,10.912,10.9286,10.887,10.912,195600.0
2011-05-17 11:05:00,13.13,13.17,13.12,13.15,300400.0,10.912,10.9452,10.9037,10.9286,300400.0
2011-05-17 11:10:00,13.14,13.2,13.13,13.19,198400.0,10.9203,10.9701,10.912,10.9618,198400.0
2011-05-17 11:15:00,13.19,13.19,13.15,13.17,341600.0,10.9618,10.9618,10.9286,10.9452,341600.0
2011-05-17 11:20:00,13.17,13.21,13.16,13.2,186400.0,10.9452,10.9785,10.9369,10.9701,186400.0
2011-05-17 11:25:00,13.2,13.21,13.17,13.19,380000.0,10.9701,10.9785,10.9452,10.9618,380000.0
2011-05-17 11:30:00,13.19,13.19,13.15,13.15,272800.0,10.9618,10.9618,10.9286,10.9286,272800.0
2011-05-17 11:35:00,13.15,13.15,13.12,13.12,312800.0,10.9286,10.9286,10.9037,10.9037,312800.0
2011-05-17 11:40:00,13.12,13.12,13.08,13.11,199600.0,10.9037,10.9037,10.8704,10.8953,199600.0
2011-05-17 11:45:00,13.11,13.17,13.11,13.15,196400.0,10.8953,10.9452,10.8953,10.9286,196400.0
2011-05-17 11:50:00,13.15,13.15,13.11,13.12,154400.0,10.9286,10.9286,10.8953,10.9037,154400.0
2011-05-17 11:55:00,13.11,13.13,13.1,13.1,139600.0,10.8953,10.912,10.887,10.887,139600.0
2011-05-17 12:00:00,13.1,13.11,13.09,13.09,160800.0,10.887,10.8953,10.8787,10.8787,160800.0
2011-05-17 12:05:00,13.09,13.11,13.06,13.07,188400.0,10.8787,10.8953,10.8538,10.8621,188400.0
2011-05-17 12:10:00,13.07,13.07,13.05,13.07,263600.0,10.8621,10.8621,10.8455,10.8621,263600.0
2011-05-17 12:15:00,13.07,13.08,13.04,13.04,110800.0,10.8621,10.8704,10.8372,10.8372,110800.0
2011-05-17 12:20:00,13.05,13.1,13.04,13.09,176000.0,10.8455,10.887,10.8372,10.8787,176000.0
2011-05-17 12:25:00,13.09,13.12,13.09,13.1,95600.0,10.8787,10.9037,10.8787,10.887,95600.0
2011-05-17 12:30:00,13.1,13.16,13.1,13.15,152800.0,10.887,10.9369,10.887,10.9286,152800.0
2011-05-17 12:35:00,13.15,13.15,13.13,13.15,128000.0,10.9286,10.9286,10.912,10.9286,128000.0
2011-05-17 12:40:00,13.15,13.16,13.13,13.14,69600.0,10.9286,10.9369,10.912,10.9203,69600.0
2011-05-17 12:45:00,13.14,13.14,13.12,13.13,120000.0,10.9203,10.9203,10.9037,10.912,120000.0
2011-05-17 12:50:00,13.13,13.14,13.12,13.13,92400.0,10.912,10.9203,10.9037,10.912,92400.0
2011-05-17 12:55:00,13.13,13.15,13.11,13.14,108400.0,10.912,10.9286,10.8953,10.9203,108400.0
2011-05-17 13:00:00,13.14,13.14,13.13,13.13,67600.0,10.9203,10.9203,10.912,10.912,67600.0
2011-05-17 13:05:00,13.13,13.15,13.13,13.14,154400.0,10.912,10.9286,10.912,10.9203,154400.0
2011-05-17 13:10:00,13.14,13.15,13.13,13.14,115600.0,10.9203,10.9286,10.912,10.9203,115600.0
2011-05-17 13:15:00,13.14,13.15,13.14,13.14,81600.0,10.9203,10.9286,10.9203,10.9203,81600.0
2011-05-17 13:20:00,13.15,13.15,13.13,13.14,79200.0,10.9286,10.9286,10.912,10.9203,79200.0
2011-05-17 13:25:00,13.14,13.15,13.14,13.15,100800.0,10.9203,10.9286,10.9203,10.9286,100800.0
2011-05-17 13:30:00,13.15,13.16,13.15,13.15,159600.0,10.9286,10.9369,10.9286,10.9286,159600.0
2011-05-17 13:35:00,13.15,13.15,13.12,13.13,133600.0,10.9286,10.9286,10.9037,10.912,133600.0
2011-05-17 13:40:00,13.13,13.13,13.09,13.09,216000.0,10.912,10.912,10.8787,10.8787,216000.0
2011-05-17 13:45:00,13.09,13.09,13.05,13.06,254000.0,10.8787,10.8787,10.8455,10.8538,254000.0
2011-05-17 13:50:00,13.05,13.06,12.97,12.97,418800.0,10.8455,10.8538,10.779,10.779,418800.0
2011-05-17 13:55:00,12.97,12.99,12.94,12.97,632000.0,10.779,10.7956,10.7541,10.779,632000.0
2011-05-17 14:00:00,12.97,12.98,12.95,12.97,761600.0,10.779,10.7873,10.7624,10.779,761600.0
2011-05-17 14:05:00,12.97,12.97,12.92,12.92,581600.0,10.779,10.779,10.7374,10.7374,581600.0
2011-05-17 14:10:00,12.93,12.93,12.9,12.9,472400.0,10.7458,10.7458,10.7208,10.7208,472400.0
2011-05-17 14:15:00,12.9,12.95,12.9,12.95,676400.0,10.7208,10.7624,10.7208,10.7624,676400.0
2011-05-17 14:20:00,12.95,12.97,12.94,12.94,314800.0,10.7624,10.779,10.7541,10.7541,314800.0
2011-05-17 14:25:00,12.94,12.96,12.94,12.94,247200.0,10.7541,10.7707,10.7541,10.7541,247200.0
2011-05-17 14:30:00,12.94,12.98,12.94,12.96,311600.0,10.7541,10.7873,10.7541,10.7707,311600.0
2011-05-17 14:35:00,12.96,12.99,12.96,12.98,420000.0,10.7707,10.7956,10.7707,10.7873,420000.0
2011-05-17 14:40:00,12.98,12.99,12.97,12.98,283200.0,10.7873,10.7956,10.779,10.7873,283200.0
2011-05-17 14:45:00,12.98,13.03,12.97,13.02,374400.0,10.7873,10.8289,10.779,10.8206,374400.0
2011-05-17 14:50:00,13.02,13.05,13.01,13.05,293600.0,10.8206,10.8455,10.8122,10.8455,293600.0
2011-05-17 14:55:00,13.04,13.07,13.03,13.07,312800.0,10.8372,10.8621,10.8289,10.8621,312800.0
2011-05-17 15:00:00,13.06,13.07,13.01,13.01,333600.0,10.8538,10.8621,10.8122,10.8122,333600.0
2011-05-17 15:05:00,13.01,13.02,12.98,13.0,256800.0,10.8122,10.8206,10.7873,10.8039,256800.0
2011-05-17 15:10:00,13.01,13.03,13.0,13.02,199600.0,10.8122,10.8289,10.8039,10.8206,199600.0
2011-05-17 15:15:00,13.03,13.03,12.97,13.0,331600.0,10.8289,10.8289,10.779,10.8039,331600.0
2011-05-17 15:20:00,13.0,13.01,12.99,12.99,232800.0,10.8039,10.8122,10.7956,10.7956,232800.0
2011-05-17 15:25:00,12.99,13.0,12.96,12.96,280800.0,10.7956,10.8039,10.7707,10.7707,280800.0
2011-05-17 15:30:00,12.96,12.98,12.96,12.98,580400.0,10.7707,10.7873,10.7707,10.7873,580400.0
2011-05-17 15:35:00,12.98,12.99,12.96,12.96,508000.0,10.7873,10.7956,10.7707,10.7707,508000.0
2011-05-17 15:40:00,12.96,12.96,12.92,12.93,627200.0,10.7707,10.7707,10.7374,10.7458,627200.0
2011-05-17 15:45:00,12.93,13.0,12.92,13.0,1085200.0,10.7458,10.8039,10.7374,10.8039,1085200.0
2011-05-17 15:50:00,13.0,13.05,12.99,13.04,1580800.0,10.8039,10.8455,10.7956,10.8372,1580800.0
2011-05-17 15:55:00,13.04,13.05,13.01,13.02,1172400.0,10.8372,10.8455,10.8122,10.8206,1172400.0
2011-05-18 09:30:00,13.05,13.1,13.05,13.08,282400.0,10.8455,10.887,10.8455,10.8704,282400.0
2011-05-18 09:35:00,13.08,13.19,13.06,13.16,314000.0,10.8704,10.9618,10.8538,10.9369,314000.0
2011-05-18 09:40:00,13.16,13.18,13.09,13.12,274000.0,10.9369,10.9535,10.8787,10.9037,274000.0
2011-05-18 09:45:00,13.12,13.17,13.11,13.15,190800.0,10.9037,10.9452,10.8953,10.9286,190800.0
2011-05-18 09:50:00,13.15,13.19,13.13,13.18,242400.0,10.9286,10.9618,10.912,10.9535,242400.0
2011-05-18 09:55:00,13.18,13.24,13.18,13.24,377600.0,10.9535,11.0034,10.9535,11.0034,377600.0
2011-05-18 10:00:00,13.24,13.27,13.21,13.27,296000.0,11.0034,11.0283,10.9785,11.0283,296000.0
2011-05-18 10:05:00,13.27,13.3,13.26,13.3,349200.0,11.0283,11.0533,11.02,11.0533,349200.0
2011-05-18 10:10:00,13.3,13.31,13.24,13.26,374000.0,11.0533,11.0616,11.0034,11.02,374000.0
2011-05-18 10:15:00,13.25,13.29,13.24,13.28,315200.0,11.0117,11.0449,11.0034,11.0366,315200.0
2011-05-18 10:20:00,13.28,13.29,13.25,13.27,236800.0,11.0366,11.0449,11.0117,11.0283,236800.0
2011-05-18 10:25:00,13.26,13.3,13.26,13.3,148400.0,11.02,11.0533,11.02,11.0533,148400.0
2011-05-18 10:30:00,13.3,13.3,13.26,13.26,130400.0,11.0533,11.0533,11.02,11.02,130400.0
2011-05-18 10:35:00,13.26,13.29,13.26,13.27,154000.0,11.02,11.0449,11.02,11.0283,154000.0
2011-05-18 10:40:00,13.27,13.27,13.24,13.24,342000.0,11.0283,11.0283,11.0034,11.0034,342000.0
2011-05-18 10:45:00,13.24,13.25,13.23,13.25,121200.0,11.0034,11.0117,10.9951,11.0117,121200.0
2011-05-18 10:50:00,13.25,13.26,13.23,13.25,139600.0,11.0117,11.02,10.9951,11.0117,139600.0
2011-05-18 10:55:00,13.25,13.25,13.24,13.25,313600.0,11.0117,11.0117,11.0034,11.0117,313600.0
2011-05-18 11:00:00,13.25,13.25,13.21,13.21,229200.0,11.0117,11.0117,10.9785,10.9785,229200.0
2011-05-18 11:05:00,13.21,13.22,13.19,13.19,200400.0,10.9785,10.9868,10.9618,10.9618,200400.0
2011-05-18 11:10:00,13.19,13.19,13.17,13.17,196000.0,10.9618,10.9618,10.9452,10.9452,196000.0
2011-05-18 11:15:00,13.17,13.18,13.17,13.18,158000.0,10.9452,10.9535,10.9452,10.9535,158000.0
2011-05-18 11:20:00,13.18,13.19,13.14,13.15,160800.0,10.9535,10.9618,10.9203,10.9286,160800.0
2011-05-18 11:25:00,13.15,13.17,13.13,13.17,119200.0,10.9286,10.9452,10.912,10.9452,119200.0
2011-05-18 11:30:00,13.17,13.19,13.17,13.19,88400.0,10.9452,10.9618,10.9452,10.9618,88400.0
2011-05-18 11:35:00,13.19,13.19,13.17,13.18,86000.0,10.9618,10.9618,10.9452,10.9535,86000.0
2011-05-18 11:40:00,13.19,13.19,13.18,13.18,46800.0,10.9618,10.9618,10.9535,10.9535,46800.0
2011-05-18 11:45:00,13.18,13.19,13.17,13.18,59600.0,10.9535,10.9618,10.9452,10.9535,59600.0
2011-05-18 11:50:00,13.18,13.18,13.15,13.16,62800.0,10.9535,10.9535,10.9286,10.9369,62800.0
2011-05-18 11:55:00,13.17,13.19,13.17,13.18,64800.0,10.9452,10.9618,10.9452,10.9535,64800.0
2011-05-18 12:00:00,13.18,13.19,13.18,13.18,46000.0,10.9535,10.9618,10.9535,10.9535,46000.0
2011-05-18 12:05:00,13.18,13.18,13.14,13.15,155200.0,10.9535,10.9535,10.9203,10.9286,155200.0
2011-05-18 12:10:00,13.15,13.18,13.15,13.18,78800.0,10.9286,10.9535,10.9286,10.9535,78800.0
2011-05-18 12:15:00,13.18,13.19,13.18,13.19,127600.0,10.9535,10.9618,10.9535,10.9618,127600.0
2011-05-18 12:20:00,13.19,13.19,13.18,13.19,69200.0,10.9618,10.9618,10.9535,10.9618,69200.0
2011-05-18 12:25:00,13.19,13.19,13.17,13.18,89600.0,10.9618,10.9618,10.9452,10.9535,89600.0
2011-05-18 12:30:00,13.17,13.2,13.17,13.2,156800.0,10.9452,10.9701,10.9452,10.9701,156800.0
2011-05-18 12:35:00,13.2,13.21,13.18,13.18,102400.0,10.9701,10.9785,10.9535,10.9535,102400.0
2011-05-18 12:40:00,13.18,13.19,13.17,13.18,52400.0,10.9535,10.9618,10.9452,10.9535,52400.0
2011-05-18 12:45:00,13.19,13.19,13.18,13.19,138400.0,10.9618,10.9618,10.9535,10.9618,138400.0
2011-05-18 12:50:00,13.19,13.19,13.17,13.17,155600.0,10.9618,10.9618,10.9452,10.9452,155600.0
2011-05-18 12:55:00,13.17,13.18,13.17,13.17,81600.0,10.9452,10.9535,10.9452,10.9452,81600.0
2011-05-18 13:00:00,13.17,13.19,13.16,13.19,154800.0,10.9452,10.9618,10.9369,10.9618,154800.0
2011-05-18 13:05:00,13.19,13.19,13.18,13.18,86800.0,10.9618,10.9618,10.9535,10.9535,86800.0
2011-05-18 13:10:00,13.18,13.19,13.18,13.18,74400.0,10.9535,10.9618,10.9535,10.9535,74400.0
2011-05-18 13:15:00,13.18,13.18,13.17,13.18,153600.0,10.9535,10.9535,10.9452,10.9535,153600.0
2011-05-18 13:20:00,13.18,13.18,13.15,13.15,246400.0,10.9535,10.9535,10.9286,10.9286,246400.0
2011-05-18 13:25:00,13.15,13.17,13.13,13.13,92400.0,10.9286,10.9452,10.912,10.912,92400.0
2011-05-18 13:30:00,13.13,13.15,13.13,13.15,78400.0,10.912,10.9286,10.912,10.9286,78400.0
2011-05-18 13:35:00,13.14,13.15,13.14,13.14,118000.0,10.9203,10.9286,10.9203,10.9203,118000.0
2011-05-18 13:40:00,13.14,13.14,13.12,13.13,96000.0,10.9203,10.9203,10.9037,10.912,96000.0
2011-05-18 13:45:00,13.13,13.14,13.13,13.13,50800.0,10.912,10.9203,10.912,10.912,50800.0
2011-05-18 13:50:00,13.13,13.14,13.13,13.14,89200.0,10.912,10.9203,10.912,10.9203,89200.0
2011-05-18 13:55:00,13.14,13.17,13.14,13.17,71200.0,10.9203,10.9452,10.9203,10.9452,71200.0
2011-05-18 14:00:00,13.17,13.18,13.15,13.17,132400.0,10.9452,10.9535,10.9286,10.9452,132400.0
2011-05-18 14:05:00,13.17,13.19,13.16,13.19,170400.0,10.9452,10.9618,10.9369,10.9618,170400.0
2011-05-18 14:10:00,13.19,13.19,13.17,13.19,133200.0,10.9618,10.9618,10.9452,10.9618,133200.0
2011-05-18 14:15:00,13.19,13.19,13.17,13.17,108800.0,10.9618,10.9618,10.9452,10.9452,108800.0
2011-05-18 14:20:00,13.17,13.17,13.16,13.16,97600.0,10.9452,10.9452,10.9369,10.9369,97600.0
2011-05-18 14:25:00,13.15,13.17,13.15,13.16,114800.0,10.9286,10.9452,10.9286,10.9369,114800.0
2011-05-18 14:30:00,13.16,13.17,13.15,13.16,88800.0,10.9369,10.9452,10.9286,10.9369,88800.0
2011-05-18 14:35:00,13.16,13.16,13.14,13.15,93200.0,10.9369,10.9369,10.9203,10.9286,93200.0
2011-05-18 14:40:00,13.15,13.16,13.13,13.13,137200.0,10.9286,10.9369,10.912,10.912,137200.0
2011-05-18 14:45:00,13.13,13.13,13.11,13.12,226000.0,10.912,10.912,10.8953,10.9037,226000.0
2011-05-18 14:50:00,13.12,13.13,13.1,13.11,201600.0,10.9037,10.912,10.887,10.8953,201600.0
2011-05-18 14:55:00,13.11,13.12,13.1,13.11,151200.0,10.8953,10.9037,10.887,10.8953,151200.0
2011-05-18 15:00:00,13.11,13.13,13.11,13.13,174400.0,10.8953,10.912,10.8953,10.912,174400.0
2011-05-18 15:05:00,13.13,13.15,13.13,13.15,185600.0,10.912,10.9286,10.912,10.9286,185600.0
2011-05-18 15:10:00,13.15,13.15,13.14,13.15,149600.0,10.9286,10.9286,10.9203,10.9286,149600.0
2011-05-18 15:15:00,13.14,13.18,13.13,13.17,321600.0,10.9203,10.9535,10.912,10.9452,321600.0
2011-05-18 15:20:00,13.18,13.2,13.18,13.19,386400.0,10.9535,10.9701,10.9535,10.9618,386400.0
2011-05-18 15:25:00,13.19,13.21,13.19,13.21,214400.0,10.9618,10.9785,10.9618,10.9785,214400.0
2011-05-18 15:30:00,13.21,13.21,13.19,13.19,207200.0,10.9785,10.9785,10.9618,10.9618,207200.0
2011-05-18 15:35:00,13.19,13.19,13.18,13.19,226400.0,10.9618,10.9618,10.9535,10.9618,226400.0
2011-05-18 15:40:00,13.19,13.19,13.16,13.19,261600.0,10.9618,10.9618,10.9369,10.9618,261600.0
2011-05-18 15:45:00,13.19,13.19,13.16,13.16,330400.0,10.9618,10.9618,10.9369,10.9369,330400.0
2011-05-18 15:50:00,13.16,13.17,13.15,13.16,411600.0,10.9369,10.9452,10.9286,10.9369,411600.0
2011-05-18 15:55:00,13.16,13.17,13.15,13.17,545600.0,10.9369,10.9452,10.9286,10.9452,545600.0
2011-05-19 09:30:00,13.18,13.18,13.09,13.14,181600.0,10.9535,10.9535,10.8787,10.9203,181600.0
2011-05-19 09:35:00,13.15,13.15,13.06,13.06,117600.0,10.9286,10.9286,10.8538,10.8538,117600.0
2011-05-19 09:40:00,13.06,13.09,13.03,13.05,133600.0,10.8538,10.8787,10.8289,10.8455,133600.0
2011-05-19 09:45:00,13.05,13.13,13.04,13.12,369200.0,10.8455,10.912,10.8372,10.9037,369200.0
2011-05-19 09:50:00,13.12,13.13,13.09,13.11,296800.0,10.9037,10.912,10.8787,10.8953,296800.0
2011-05-19 09:55:00,13.12,13.13,13.1,13.13,150400.0,10.9037,10.912,10.887,10.912,150400.0
2011-05-19 10:00:00,13.13,13.13,13.08,13.12,246400.0,10.912,10.912,10.8704,10.9037,246400.0
2011-05-19 10:05:00,13.12,13.12,13.09,13.09,108000.0,10.9037,10.9037,10.8787,10.8787,108000.0
2011-05-19 10:10:00,13.09,13.1,13.06,13.08,164400.0,10.8787,10.887,10.8538,10.8704,164400.0
2011-05-19 10:15:00,13.07,13.08,13.05,13.05,164800.0,10.8621,10.8704,10.8455,10.8455,164800.0
2011-05-19 10:20:00,13.05,13.06,13.04,13.05,254400.0,10.8455,10.8538,10.8372,10.8455,254400.0
2011-05-19 10:25:00,13.05,13.06,13.05,13.05,132000.0,10.8455,10.8538,10.8455,10.8455,132000.0
2011-05-19 10:30:00,13.05,13.06,13.04,13.06,139200.0,10.8455,10.8538,10.8372,10.8538,139200.0
2011-05-19 10:35:00,13.06,13.08,13.05,13.08,101600.0,10.8538,10.8704,10.8455,10.8704,101600.0
2011-05-19 10:40:00,13.07,13.08,13.05,13.05,128400.0,10.8621,10.8704,10.8455,10.8455,128400.0
2011-05-19 10:45:00,13.05,13.08,13.04,13.05,128800.0,10.8455,10.8704,10.8372,10.8455,128800.0
2011-05-19 10:50:00,13.05,13.05,13.01,13.01,201200.0,10.8455,10.8455,10.8122,10.8122,201200.0
2011-05-19 10:55:00,13.01,13.03,13.01,13.01,95200.0,10.8122,10.8289,10.8122,10.8122,95200.0
2011-05-19 11:00:00,13.02,13.02,13.01,13.02,144800.0,10.8206,10.8206,10.8122,10.8206,144800.0
2011-05-19 11:05:00,13.02,13.02,12.98,12.98,117200.0,10.8206,10.8206,10.7873,10.7873,117200.0
2011-05-19 11:10:00,12.98,12.99,12.97,12.97,175200.0,10.7873,10.7956,10.779,10.779,175200.0
2011-05-19 11:15:00,12.97,12.97,12.96,12.97,157200.0,10.779,10.779,10.7707,10.779,157200.0
2011-05-19 11:20:00,12.97,13.0,12.97,12.99,282400.0,10.779,10.8039,10.779,10.7956,282400.0
2011-05-19 11:25:00,12.99,13.03,12.99,13.03,100800.0,10.7956,10.8289,10.7956,10.8289,100800.0
2011-05-19 11:30:00,13.03,13.04,13.0,13.0,118800.0,10.8289,10.8372,10.8039,10.8039,118800.0
2011-05-19 11:35:00,13.01,13.02,13.01,13.01,59600.0,10.8122,10.8206,10.8122,10.8122,59600.0
2011-05-19 11:40:00,13.01,13.02,13.01,13.02,66800.0,10.8122,10.8206,10.8122,10.8206,66800.0
2011-05-19 11:45:00,13.02,13.04,13.01,13.04,166000.0,10.8206,10.8372,10.8122,10.8372,166000.0
2011-05-19 11:50:00,13.04,13.05,13.03,13.04,78400.0,10.8372,10.8455,10.8289,10.8372,78400.0
2011-05-19 11:55:00,13.04,13.05,13.03,13.05,94000.0,10.8372,10.8455,10.8289,10.8455,94000.0
2011-05-19 12:00:00,13.05,13.06,13.05,13.06,127600.0,10.8455,10.8538,10.8455,10.8538,127600.0
2011-05-19 12:05:00,13.06,13.07,13.05,13.06,107600.0,10.8538,10.8621,10.8455,10.8538,107600.0
2011-05-19 12:10:00,13.06,13.08,13.06,13.08,86000.0,10.8538,10.8704,10.8538,10.8704,86000.0
2011-05-19 12:15:00,13.08,13.08,13.07,13.07,74000.0,10.8704,10.8704,10.8621,10.8621,74000.0
2011-05-19 12:20:00,13.07,13.09,13.07,13.07,105600.0,10.8621,10.8787,10.8621,10.8621,105600.0
2011-05-19 12:25:00,13.07,13.09,13.05,13.08,226000.0,10.8621,10.8787,10.8455,10.8704,226000.0
2011-05-19 12:30:00,13.08,13.09,13.07,13.08,128800.0,10.8704,10.8787,10.8621,10.8704,128800.0
2011-05-19 12:35:00,13.08,13.08,13.06,13.08,150800.0,10.8704,10.8704,10.8538,10.8704,150800.0
2011-05-19 12:40:00,13.08,13.08,13.06,13.06,67600.0,10.8704,10.8704,10.8538,10.8538,67600.0
2011-05-19 12:45:00,13.06,13.06,13.05,13.06,108400.0,10.8538,10.8538,10.8455,10.8538,108400.0
2011-05-19 12:50:00,13.06,13.07,13.05,13.05,485600.0,10.8538,10.8621,10.8455,10.8455,485600.0
2011-05-19 12:55:00,13.05,13.06,13.03,13.04,83200.0,10.8455,10.8538,10.8289,10.8372,83200.0
2011-05-19 13:00:00,13.04,13.04,13.03,13.03,144000.0,10.8372,10.8372,10.8289,10.8289,144000.0
2011-05-19 13:05:00,13.03,13.05,13.03,13.05,83200.0,10.8289,10.8455,10.8289,10.8455,83200.0
2011-05-19 13:10:00,13.05,13.05,13.04,13.05,106000.0,10.8455,10.8455,10.8372,10.8455,106000.0
2011-05-19 13:15:00,13.05,13.06,13.05,13.06,66800.0,10.8455,10.8538,10.8455,10.8538,66800.0
2011-05-19 13:20:00,13.06,13.07,13.06,13.07,50400.0,10.8538,10.8621,10.8538,10.8621,50400.0
2011-05-19 13:25:00,13.07,13.07,13.06,13.06,82400.0,10.8621,10.8621,10.8538,10.8538,82400.0
2011-05-19 13:30:00,13.06,13.07,13.06,13.07,90000.0,10.8538,10.8621,10.8538,10.8621,90000.0
2011-05-19 13:35:00,13.06,13.07,13.06,13.06,43200.0,10.8538,10.8621,10.8538,10.8538,43200.0
2011-05-19 13:40:00,13.06,13.07,13.06,13.07,100400.0,10.8538,10.8621,10.8538,10.8621,100400.0
2011-05-19 13:45:00,13.07,13.07,13.06,13.06,62400.0,10.8621,10.8621,10.8538,10.8538,62400.0
2011-05-19 13:50:00,13.06,13.06,13.05,13.05,64800.0,10.8538,10.8538,10.8455,10.8455,64800.0
2011-05-19 13:55:00,13.05,13.07,13.05,13.06,232000.0,10.8455,10.8621,10.8455,10.8538,232000.0
2011-05-19 14:00:00,13.06,13.08,13.06,13.08,107200.0,10.8538,10.8704,10.8538,10.8704,107200.0
2011-05-19 14:05:00,13.08,13.08,13.06,13.06,71600.0,10.8704,10.8704,10.8538,10.8538,71600.0
2011-05-19 14:10:00,13.06,13.07,13.05,13.05,146800.0,10.8538,10.8621,10.8455,10.8455,146800.0
2011-05-19 14:15:00,13.05,13.06,13.04,13.05,167200.0,10.8455,10.8538,10.8372,10.8455,167200.0
2011-05-19 14:20:00,13.05,13.06,13.05,13.06,79200.0,10.8455,10.8538,10.8455,10.8538,79200.0
2011-05-19 14:25:00,13.06,13.06,13.04,13.04,100400.0,10.8538,10.8538,10.8372,10.8372,100400.0
2011-05-19 14:30:00,13.04,13.06,13.04,13.06,66400.0,10.8372,10.8538,10.8372,10.8538,66400.0
2011-05-19 14:35:00,13.06,13.06,13.06,13.06,72800.0,10.8538,10.8538,10.8538,10.8538,72800.0
2011-05-19 14:40:00,13.06,13.06,13.04,13.04,151200.0,10.8538,10.8538,10.8372,10.8372,151200.0
2011-05-19 14:45:00,13.04,13.06,13.04,13.06,78400.0,10.8372,10.8538,10.8372,10.8538,78400.0
2011-05-19 14:50:00,13.06,13.07,13.06,13.06,98000.0,10.8538,10.8621,10.8538,10.8538,98000.0
2011-05-19 14:55:00,13.06,13.07,13.06,13.06,80000.0,10.8538,10.8621,10.8538,10.8538,80000.0
2011-05-19 15:00:00,13.06,13.07,13.06,13.06,105600.0,10.8538,10.8621,10.8538,10.8538,105600.0
2011-05-19 15:05:00,13.06,13.06,13.05,13.06,88400.0,10.8538,10.8538,10.8455,10.8538,88400.0
2011-05-19 15:10:00,13.06,13.06,13.05,13.06,66800.0,10.8538,10.8538,10.8455,10.8538,66800.0
2011-05-19 15:15:00,13.06,13.06,13.05,13.06,188800.0,10.8538,10.8538,10.8455,10.8538,188800.0
2011-05-19 15:20:00,13.06,13.06,13.05,13.05,130800.0,10.8538,10.8538,10.8455,10.8455,130800.0
2011-05-19 15:25:00,13.05,13.06,13.05,13.06,117600.0,10.8455,10.8538,10.8455,10.8538,117600.0
2011-05-19 15:30:00,13.06,13.06,13.05,13.05,171200.0,10.8538,10.8538,10.8455,10.8455,171200.0
2011-05-19 15:35:00,13.05,13.06,13.04,13.05,179200.0,10.8455,10.8538,10.8372,10.8455,179200.0
2011-05-19 15:40:00,13.05,13.06,13.04,13.06,294000.0,10.8455,10.8538,10.8372,10.8538,294000.0
2011-05-19 15:45:00,13.06,13.06,13.05,13.06,333200.0,10.8538,10.8538,10.8455,10.8538,333200.0
2011-05-19 15:50:00,13.06,13.06,13.05,13.06,298000.0,10.8538,10.8538,10.8455,10.8538,298000.0
2011-05-19 15:55:00,13.06,13.06,13.03,13.04,1048800.0,10.8538,10.8538,10.8289,10.8372,1048800.0
2011-05-20 09:30:00,12.97,13.04,12.94,12.95,698000.0,10.779,10.8372,10.7541,10.7624,698000.0
2011-05-20 09:35:00,12.96,12.97,12.93,12.96,180400.0,10.7707,10.779,10.7458,10.7707,180400.0
2011-05-20 09:40:00,12.96,12.96,12.94,12.95,181600.0,10.7707,10.7707,10.7541,10.7624,181600.0
2011-05-20 09:45:00,12.96,12.97,12.93,12.94,163200.0,10.7707,10.779,10.7458,10.7541,163200.0
2011-05-20 09:50:00,12.94,12.94,12.87,12.89,210000.0,10.7541,10.7541,10.6959,10.7125,210000.0
2011-05-20 09:55:00,12.89,12.9,12.84,12.88,240000.0,10.7125,10.7208,10.671,10.7042,240000.0
2011-05-20 10:00:00,12.88,12.88,12.86,12.87,230000.0,10.7042,10.7042,10.6876,10.6959,230000.0
2011-05-20 10:05:00,12.87,12.88,12.86,12.87,254400.0,10.6959,10.7042,10.6876,10.6959,254400.0
2011-05-20 10:10:00,12.87,12.9,12.87,12.88,202400.0,10.6959,10.7208,10.6959,10.7042,202400.0
2011-05-20 10:15:00,12.88,12.89,12.88,12.89,196800.0,10.7042,10.7125,10.7042,10.7125,196800.0
2011-05-20 10:20:00,12.89,12.93,12.89,12.92,165600.0,10.7125,10.7458,10.7125,10.7374,165600.0
2011-05-20 10:25:00,12.92,12.95,12.92,12.94,177600.0,10.7374,10.7624,10.7374,10.7541,177600.0
2011-05-20 10:30:00,12.94,12.95,12.93,12.94,123600.0,10.7541,10.7624,10.7458,10.7541,123600.0
2011-05-20 10:35:00,12.94,12.94,12.91,12.92,150400.0,10.7541,10.7541,10.7291,10.7374,150400.0
2011-05-20 10:40:00,12.92,12.93,12.91,12.93,122400.0,10.7374,10.7458,10.7291,10.7458,122400.0
2011-05-20 10:45:00,12.92,12.93,12.88,12.88,340800.0,10.7374,10.7458,10.7042,10.7042,340800.0
2011-05-20 10:50:00,12.88,12.9,12.88,12.89,118400.0,10.7042,10.7208,10.7042,10.7125,118400.0
2011-05-20 10:55:00,12.89,12.9,12.88,12.89,126400.0,10.7125,10.7208,10.7042,10.7125,126400.0
2011-05-20 11:00:00,12.89,12.92,12.89,12.9,204800.0,10.7125,10.7374,10.7125,10.7208,204800.0
2011-05-20 11:05:00,12.9,12.93,12.9,12.93,211200.0,10.7208,10.7458,10.7208,10.7458,211200.0
2011-05-20 11:10:00,12.93,12.97,12.93,12.95,204000.0,10.7458,10.779,10.7458,10.7624,204000.0
2011-05-20 11:15:00,12.95,12.95,12.92,12.92,128000.0,10.7624,10.7624,10.7374,10.7374,128000.0
2011-05-20 11:20:00,12.92,12.95,12.92,12.94,101600.0,10.7374,10.7624,10.7374,10.7541,101600.0
2011-05-20 11:25:00,12.95,12.97,12.95,12.97,175600.0,10.7624,10.779,10.7624,10.779,175600.0
2011-05-20 11:30:00,12.97,12.99,12.96,12.99,105600.0,10.779,10.7956,10.7707,10.7956,105600.0
2011-05-20 11:35:00,12.99,13.0,12.99,13.0,218000.0,10.7956,10.8039,10.7956,10.8039,218000.0
2011-05-20 11:40:00,13.0,13.0,12.96,12.97,75200.0,10.8039,10.8039,10.7707,10.779,75200.0
2011-05-20 11:45:00,12.97,12.99,12.97,12.98,74000.0,10.779,10.7956,10.779,10.7873,74000.0
2011-05-20 11:50:00,12.98,12.99,12.98,12.98,64400.0,10.7873,10.7956,10.7873,10.7873,64400.0
2011-05-20 11:55:00,12.98,12.99,12.97,12.98,72400.0,10.7873,10.7956,10.779,10.7873,72400.0
2011-05-20 12:00:00,12.98,13.01,12.98,13.0,101600.0,10.7873,10.8122,10.7873,10.8039,101600.0
2011-05-20 12:05:00,13.0,13.0,12.99,12.99,90000.0,10.8039,10.8039,10.7956,10.7956,90000.0
2011-05-20 12:10:00,12.99,13.01,12.99,13.01,58000.0,10.7956,10.8122,10.7956,10.8122,58000.0
2011-05-20 12:15:00,13.01,13.03,13.01,13.02,75200.0,10.8122,10.8289,10.8122,10.8206,75200.0
2011-05-20 12:20:00,13.03,13.07,13.03,13.06,220800.0,10.8289,10.8621,10.8289,10.8538,220800.0
2011-05-20 12:25:00,13.06,13.07,13.05,13.05,138400.0,10.8538,10.8621,10.8455,10.8455,138400.0
2011-05-20 12:30:00,13.05,13.07,13.05,13.06,110000.0,10.8455,10.8621,10.8455,10.8538,110000.0
2011-05-20 12:35:00,13.06,13.09,13.06,13.08,116000.0,10.8538,10.8787,10.8538,10.8704,116000.0
2011-05-20 12:40:00,13.08,13.1,13.08,13.1,85200.0,10.8704,10.887,10.8704,10.887,85200.0
2011-05-20 12:45:00,13.1,13.1,13.08,13.1,180000.0,10.887,10.887,10.8704,10.887,180000.0
2011-05-20 12:50:00,13.1,13.1,13.08,13.1,130000.0,10.887,10.887,10.8704,10.887,130000.0
2011-05-20 12:55:00,13.1,13.11,13.09,13.1,83600.0,10.887,10.8953,10.8787,10.887,83600.0
2011-05-20 13:00:00,13.09,13.1,13.09,13.1,82000.0,10.8787,10.887,10.8787,10.887,82000.0
2011-05-20 13:05:00,13.1,13.12,13.1,13.11,111200.0,10.887,10.9037,10.887,10.8953,111200.0
2011-05-20 13:10:00,13.11,13.11,13.09,13.09,80400.0,10.8953,10.8953,10.8787,10.8787,80400.0
2011-05-20 13:15:00,13.09,13.13,13.09,13.13,114800.0,10.8787,10.912,10.8787,10.912,114800.0
2011-05-20 13:20:00,13.13,13.14,13.12,13.13,134400.0,10.912,10.9203,10.9037,10.912,134400.0
2011-05-20 13:25:00,13.13,13.14,13.13,13.13,109200.0,10.912,10.9203,10.912,10.912,109200.0
2011-05-20 13:30:00,13.13,13.15,13.13,13.15,166800.0,10.912,10.9286,10.912,10.9286,166800.0
2011-05-20 13:35:00,13.15,13.17,13.15,13.16,136800.0,10.9286,10.9452,10.9286,10.9369,136800.0
2011-05-20 13:40:00,13.16,13.16,13.14,13.14,108800.0,10.9369,10.9369,10.9203,10.9203,108800.0
2011-05-20 13:45:00,13.14,13.15,13.13,13.13,86800.0,10.9203,10.9286,10.912,10.912,86800.0
2011-05-20 13:50:00,13.13,13.13,13.12,13.13,42800.0,10.912,10.912,10.9037,10.912,42800.0
2011-05-20 13:55:00,13.13,13.13,13.11,13.13,146400.0,10.912,10.912,10.8953,10.912,146400.0
2011-05-20 14:00:00,13.13,13.13,13.13,13.13,97200.0,10.912,10.912,10.912,10.912,97200.0
2011-05-20 14:05:00,13.13,13.14,13.13,13.13,137600.0,10.912,10.9203,10.912,10.912,137600.0
2011-05-20 14:10:00,13.13,13.13,13.12,13.12,86800.0,10.912,10.912,10.9037,10.9037,86800.0
2011-05-20 14:15:00,13.12,13.13,13.12,13.13,132800.0,10.9037,10.912,10.9037,10.912,132800.0
2011-05-20 14:20:00,13.13,13.15,13.13,13.15,152000.0,10.912,10.9286,10.912,10.9286,152000.0
2011-05-20 14:25:00,13.15,13.15,13.14,13.15,165600.0,10.9286,10.9286,10.9203,10.9286,165600.0
2011-05-20 14:30:00,13.15,13.15,13.14,13.14,148800.0,10.9286,10.9286,10.9203,10.9203,148800.0
2011-05-20 14:35:00,13.14,13.15,13.14,13.14,131200.0,10.9203,10.9286,10.9203,10.9203,131200.0
2011-05-20 14:40:00,13.14,13.18,13.14,13.18,148400.0,10.9203,10.9535,10.9203,10.9535,148400.0
2011-05-20 14:45:00,13.18,13.18,13.17,13.17,123200.0,10.9535,10.9535,10.9452,10.9452,123200.0
2011-05-20 14:50:00,13.17,13.17,13.17,13.17,127200.0,10.9452,10.9452,10.9452,10.9452,127200.0
2011-05-20 14:55:00,13.17,13.17,13.15,13.16,254400.0,10.9452,10.9452,10.9286,10.9369,254400.0
2011-05-20 15:00:00,13.16,13.16,13.15,13.15,312400.0,10.9369,10.9369,10.9286,10.9286,312400.0
2011-05-20 15:05:00,13.15,13.17,13.15,13.17,146000.0,10.9286,10.9452,10.9286,10.9452,146000.0
2011-05-20 15:10:00,13.17,13.18,13.17,13.17,178800.0,10.9452,10.9535,10.9452,10.9452,178800.0
2011-05-20 15:15:00,13.17,13.18,13.16,13.17,150800.0,10.9452,10.9535,10.9369,10.9452,150800.0
2011-05-20 15:20:00,13.17,13.18,13.17,13.18,187600.0,10.9452,10.9535,10.9452,10.9535,187600.0
2011-05-20 15:25:00,13.18,13.18,13.17,13.17,127600.0,10.9535,10.9535,10.9452,10.9452,127600.0
2011-05-20 15:30:00,13.17,13.18,13.16,13.18,256800.0,10.9452,10.9535,10.9369,10.9535,256800.0
2011-05-20 15:35:00,13.18,13.19,13.18,13.19,341600.0,10.9535,10.9618,10.9535,10.9618,341600.0
2011-05-20 15:40:00,13.19,13.19,13.18,13.19,667200.0,10.9618,10.9618,10.9535,10.9618,667200.0
2011-05-20 15:45:00,13.18,13.19,13.17,13.18,395600.0,10.9535,10.9618,10.9452,10.9535,395600.0
2011-05-20 15:50:00,13.18,13.18,13.14,13.15,409200.0,10.9535,10.9535,10.9203,10.9286,409200.0
2011-05-20 15:55:00,13.15,13.16,13.15,13.15,692800.0,10.9286,10.9369,10.9286,10.9286,692800.0
2011-05-23 09:30:00,13.05,13.13,13.04,13.13,170400.0,10.8455,10.912,10.8372,10.912,170400.0
2011-05-23 09:35:00,13.13,13.21,13.11,13.2,305200.0,10.912,10.9785,10.8953,10.9701,305200.0
2011-05-23 09:40:00,13.2,13.23,13.15,13.18,220400.0,10.9701,10.9951,10.9286,10.9535,220400.0
2011-05-23 09:45:00,13.16,13.17,13.13,13.17,79600.0,10.9369,10.9452,10.912,10.9452,79600.0
2011-05-23 09:50:00,13.17,13.18,13.16,13.16,112000.0,10.9452,10.9535,10.9369,10.9369,112000.0
2011-05-23 09:55:00,13.16,13.19,13.16,13.17,74800.0,10.9369,10.9618,10.9369,10.9452,74800.0
2011-05-23 10:00:00,13.17,13.17,13.15,13.17,200400.0,10.9452,10.9452,10.9286,10.9452,200400.0
2011-05-23 10:05:00,13.17,13.18,13.17,13.18,90400.0,10.9452,10.9535,10.9452,10.9535,90400.0
2011-05-23 10:10:00,13.18,13.19,13.17,13.18,119200.0,10.9535,10.9618,10.9452,10.9535,119200.0
2011-05-23 10:15:00,13.18,13.19,13.17,13.18,200800.0,10.9535,10.9618,10.9452,10.9535,200800.0
2011-05-23 10:20:00,13.18,13.2,13.17,13.19,225600.0,10.9535,10.9701,10.9452,10.9618,225600.0
2011-05-23 10:25:00,13.19,13.2,13.18,13.19,155600.0,10.9618,10.9701,10.9535,10.9618,155600.0
2011-05-23 10:30:00,13.18,13.22,13.18,13.21,132800.0,10.9535,10.9868,10.9535,10.9785,132800.0
2011-05-23 10:35:00,13.21,13.22,13.2,13.21,135600.0,10.9785,10.9868,10.9701,10.9785,135600.0
2011-05-23 10:40:00,13.21,13.21,13.19,13.21,116400.0,10.9785,10.9785,10.9618,10.9785,116400.0
2011-05-23 10:45:00,13.21,13.21,13.17,13.19,158000.0,10.9785,10.9785,10.9452,10.9618,158000.0
2011-05-23 10:50:00,13.19,13.22,13.17,13.21,160800.0,10.9618,10.9868,10.9452,10.9785,160800.0
2011-05-23 10:55:00,13.21,13.22,13.19,13.19,150800.0,10.9785,10.9868,10.9618,10.9618,150800.0
2011-05-23 11:00:00,13.19,13.21,13.18,13.21,152800.0,10.9618,10.9785,10.9535,10.9785,152800.0
2011-05-23 11:05:00,13.21,13.22,13.17,13.18,102000.0,10.9785,10.9868,10.9452,10.9535,102000.0
2011-05-23 11:10:00,13.18,13.2,13.17,13.18,101600.0,10.9535,10.9701,10.9452,10.9535,101600.0
2011-05-23 11:15:00,13.18,13.18,13.16,13.18,150800.0,10.9535,10.9535,10.9369,10.9535,150800.0
2011-05-23 11:20:00,13.18,13.18,13.15,13.16,110400.0,10.9535,10.9535,10.9286,10.9369,110400.0
2011-05-23 11:25:00,13.16,13.18,13.16,13.18,96400.0,10.9369,10.9535,10.9369,10.9535,96400.0
2011-05-23 11:30:00,13.18,13.18,13.15,13.15,89200.0,10.9535,10.9535,10.9286,10.9286,89200.0
2011-05-23 11:35:00,13.15,13.15,13.13,13.15,118400.0,10.9286,10.9286,10.912,10.9286,118400.0
2011-05-23 11:40:00,13.15,13.15,13.13,13.13,58400.0,10.9286,10.9286,10.912,10.912,58400.0
2011-05-23 11:45:00,13.13,13.14,13.13,13.14,95600.0,10.912,10.9203,10.912,10.9203,95600.0
2011-05-23 11:50:00,13.13,13.16,13.13,13.15,115200.0,10.912,10.9369,10.912,10.9286,115200.0
2011-05-23 11:55:00,13.15,13.17,13.15,13.16,160800.0,10.9286,10.9452,10.9286,10.9369,160800.0
2011-05-23 12:00:00,13.16,13.17,13.16,13.16,47200.0,10.9369,10.9452,10.9369,10.9369,47200.0
2011-05-23 12:05:00,13.16,13.19,13.15,13.19,116800.0,10.9369,10.9618,10.9286,10.9618,116800.0
2011-05-23 12:10:00,13.19,13.2,13.17,13.2,221200.0,10.9618,10.9701,10.9452,10.9701,221200.0
2011-05-23 12:15:00,13.2,13.21,13.18,13.2,108000.0,10.9701,10.9785,10.9535,10.9701,108000.0
2011-05-23 12:20:00,13.2,13.2,13.18,13.18,107600.0,10.9701,10.9701,10.9535,10.9535,107600.0
2011-05-23 12:25:00,13.18,13.19,13.17,13.19,110400.0,10.9535,10.9618,10.9452,10.9618,110400.0
2011-05-23 12:30:00,13.19,13.19,13.17,13.18,120800.0,10.9618,10.9618,10.9452,10.9535,120800.0
2011-05-23 12:35:00,13.18,13.19,13.17,13.18,159200.0,10.9535,10.9618,10.9452,10.9535,159200.0
2011-05-23 12:40:00,13.18,13.18,13.17,13.18,114400.0,10.9535,10.9535,10.9452,10.9535,114400.0
2011-05-23 12:45:00,13.17,13.19,13.17,13.19,101600.0,10.9452,10.9618,10.9452,10.9618,101600.0
2011-05-23 12:50:00,13.19,13.2,13.18,13.19,84400.0,10.9618,10.9701,10.9535,10.9618,84400.0
2011-05-23 12:55:00,13.19,13.2,13.19,13.2,109600.0,10.9618,10.9701,10.9618,10.9701,109600.0
2011-05-23 13:00:00,13.19,13.19,13.17,13.17,61200.0,10.9618,10.9618,10.9452,10.9452,61200.0
2011-05-23 13:05:00,13.17,13.17,13.15,13.17,68000.0,10.9452,10.9452,10.9286,10.9452,68000.0
2011-05-23 13:10:00,13.17,13.18,13.16,13.18,53200.0,10.9452,10.9535,10.9369,10.9535,53200.0
2011-05-23 13:15:00,13.18,13.18,13.15,13.16,46800.0,10.9535,10.9535,10.9286,10.9369,46800.0
2011-05-23 13:20:00,13.16,13.18,13.16,13.18,33200.0,10.9369,10.9535,10.9369,10.9535,33200.0
2011-05-23 13:25:00,13.18,13.18,13.15,13.16,77600.0,10.9535,10.9535,10.9286,10.9369,77600.0
2011-05-23 13:30:00,13.16,13.17,13.15,13.17,46400.0,10.9369,10.9452,10.9286,10.9452,46400.0
2011-05-23 13:35:00,13.17,13.18,13.16,13.17,93600.0,10.9452,10.9535,10.9369,10.9452,93600.0
2011-05-23 13:40:00,13.17,13.18,13.17,13.18,66400.0,10.9452,10.9535,10.9452,10.9535,66400.0
2011-05-23 13:45:00,13.18,13.18,13.17,13.18,50400.0,10.9535,10.9535,10.9452,10.9535,50400.0
2011-05-23 13:50:00,13.18,13.19,13.17,13.18,106800.0,10.9535,10.9618,10.9452,10.9535,106800.0
2011-05-23 13:55:00,13.19,13.21,13.18,13.21,126400.0,10.9618,10.9785,10.9535,10.9785,126400.0
2011-05-23 14:00:00,13.21,13.22,13.2,13.21,196000.0,10.9785,10.9868,10.9701,10.9785,196000.0
2011-05-23 14:05:00,13.21,13.25,13.21,13.24,322400.0,10.9785,11.0117,10.9785,11.0034,322400.0
2011-05-23 14:10:00,13.24,13.27,13.24,13.27,334800.0,11.0034,11.0283,11.0034,11.0283,334800.0
2011-05-23 14:15:00,13.27,13.28,13.24,13.28,437200.0,11.0283,11.0366,11.0034,11.0366,437200.0
2011-05-23 14:20:00,13.28,13.28,13.27,13.28,156000.0,11.0366,11.0366,11.0283,11.0366,156000.0
2011-05-23 14:25:00,13.29,13.31,13.28,13.3,326400.0,11.0449,11.0616,11.0366,11.0533,326400.0
2011-05-23 14:30:00,13.3,13.31,13.29,13.29,233200.0,11.0533,11.0616,11.0449,11.0449,233200.0
2011-05-23 14:35:00,13.29,13.32,13.29,13.31,287600.0,11.0449,11.0699,11.0449,11.0616,287600.0
2011-05-23 14:40:00,13.31,13.32,13.3,13.31,186400.0,11.0616,11.0699,11.0533,11.0616,186400.0
2011-05-23 14:45:00,13.31,13.31,13.29,13.29,138400.0,11.0616,11.0616,11.0449,11.0449,138400.0
2011-05-23 14:50:00,13.29,13.3,13.28,13.28,134000.0,11.0449,11.0533,11.0366,11.0366,134000.0
2011-05-23 14:55:00,13.28,13.28,13.26,13.26,129200.0,11.0366,11.0366,11.02,11.02,129200.0
2011-05-23 15:00:00,13.26,13.27,13.26,13.26,112800.0,11.02,11.0283,11.02,11.02,112800.0
2011-05-23 15:05:00,13.27,13.27,13.24,13.24,100800.0,11.0283,11.0283,11.0034,11.0034,100800.0
2011-05-23 15:10:00,13.24,13.27,13.24,13.26,238400.0,11.0034,11.0283,11.0034,11.02,238400.0
2011-05-23 15:15:00,13.26,13.28,13.26,13.27,290000.0,11.02,11.0366,11.02,11.0283,290000.0
2011-05-23 15:20:00,13.27,13.28,13.26,13.26,194400.0,11.0283,11.0366,11.02,11.02,194400.0
2011-05-23 15:25:00,13.26,13.26,13.24,13.24,178800.0,11.02,11.02,11.0034,11.0034,178800.0
2011-05-23 15:30:00,13.25,13.26,13.24,13.24,367200.0,11.0117,11.02,11.0034,11.0034,367200.0
2011-05-23 15:35:00,13.24,13.24,13.22,13.22,289200.0,11.0034,11.0034,10.9868,10.9868,289200.0
2011-05-23 15:40:00,13.22,13.22,13.19,13.2,269600.0,10.9868,10.9868,10.9618,10.9701,269600.0
2011-05-23 15:45:00,13.2,13.21,13.19,13.2,222400.0,10.9701,10.9785,10.9618,10.9701,222400.0
2011-05-23 15:50:00,13.2,13.2,13.19,13.19,256800.0,10.9701,10.9701,10.9618,10.9618,256800.0
2011-05-23 15:55:00,13.19,13.2,13.19,13.2,526800.0,10.9618,10.9701,10.9618,10.9701,526800.0
2011-05-24 09:30:00,13.23,13.24,13.21,13.24,158800.0,10.9951,11.0034,10.9785,11.0034,158800.0
2011-05-24 09:35:00,13.24,13.27,13.21,13.26,235600.0,11.0034,11.0283,10.9785,11.02,235600.0
2011-05-24 09:40:00,13.26,13.3,13.24,13.3,238000.0,11.02,11.0533,11.0034,11.0533,238000.0
2011-05-24 09:45:00,13.3,13.39,13.3,13.39,530800.0,11.0533,11.128,11.0533,11.128,530800.0
2011-05-24 09:50:00,13.39,13.4,13.38,13.4,259200.0,11.128,11.1364,11.1197,11.1364,259200.0
2011-05-24 09:55:00,13.4,13.46,13.4,13.46,513600.0,11.1364,11.1862,11.1364,11.1862,513600.0
2011-05-24 10:00:00,13.46,13.5,13.43,13.45,677600.0,11.1862,11.2195,11.1613,11.1779,677600.0
2011-05-24 10:05:00,13.45,13.48,13.45,13.48,313200.0,11.1779,11.2028,11.1779,11.2028,313200.0
2011-05-24 10:10:00,13.48,13.51,13.47,13.49,354400.0,11.2028,11.2278,11.1945,11.2112,354400.0
2011-05-24 10:15:00,13.49,13.49,13.44,13.44,175600.0,11.2112,11.2112,11.1696,11.1696,175600.0
2011-05-24 10:20:00,13.44,13.45,13.4,13.4,146000.0,11.1696,11.1779,11.1364,11.1364,146000.0
2011-05-24 10:25:00,13.4,13.44,13.38,13.38,144800.0,11.1364,11.1696,11.1197,11.1197,144800.0
2011-05-24 10:30:00,13.39,13.4,13.37,13.37,159200.0,11.128,11.1364,11.1114,11.1114,159200.0
2011-05-24 10:35:00,13.37,13.38,13.36,13.36,172000.0,11.1114,11.1197,11.1031,11.1031,172000.0
2011-05-24 10:40:00,13.36,13.37,13.34,13.35,128800.0,11.1031,11.1114,11.0865,11.0948,128800.0
2011-05-24 10:45:00,13.34,13.36,13.32,13.35,157200.0,11.0865,11.1031,11.0699,11.0948,157200.0
2011-05-24 10:50:00,13.36,13.37,13.33,13.34,136000.0,11.1031,11.1114,11.0782,11.0865,136000.0
2011-05-24 10:55:00,13.35,13.35,13.32,13.35,144000.0,11.0948,11.0948,11.0699,11.0948,144000.0
2011-05-24 11:00:00,13.35,13.35,13.32,13.33,147200.0,11.0948,11.0948,11.0699,11.0782,147200.0
2011-05-24 11:05:00,13.32,13.34,13.31,13.34,56000.0,11.0699,11.0865,11.0616,11.0865,56000.0
2011-05-24 11:10:00,13.34,13.35,13.33,13.33,129600.0,11.0865,11.0948,11.0782,11.0782,129600.0
2011-05-24 11:15:00,13.33,13.34,13.31,13.32,114000.0,11.0782,11.0865,11.0616,11.0699,114000.0
2011-05-24 11:20:00,13.32,13.32,13.3,13.31,104000.0,11.0699,11.0699,11.0533,11.0616,104000.0
2011-05-24 11:25:00,13.32,13.33,13.31,13.31,59600.0,11.0699,11.0782,11.0616,11.0616,59600.0
2011-05-24 11:30:00,13.31,13.33,13.31,13.33,51600.0,11.0616,11.0782,11.0616,11.0782,51600.0
2011-05-24 11:35:00,13.33,13.33,13.32,13.33,83200.0,11.0782,11.0782,11.0699,11.0782,83200.0
2011-05-24 11:40:00,13.33,13.33,13.32,13.33,93600.0,11.0782,11.0782,11.0699,11.0782,93600.0
2011-05-24 11:45:00,13.33,13.34,13.3,13.31,124800.0,11.0782,11.0865,11.0533,11.0616,124800.0
2011-05-24 11:50:00,13.3,13.32,13.3,13.31,60400.0,11.0533,11.0699,11.0533,11.0616,60400.0
2011-05-24 11:55:00,13.31,13.31,13.3,13.31,44400.0,11.0616,11.0616,11.0533,11.0616,44400.0
2011-05-24 12:00:00,13.31,13.31,13.29,13.3,71200.0,11.0616,11.0616,11.0449,11.0533,71200.0
2011-05-24 12:05:00,13.3,13.31,13.29,13.31,42000.0,11.0533,11.0616,11.0449,11.0616,42000.0
2011-05-24 12:10:00,13.31,13.32,13.31,13.31,74400.0,11.0616,11.0699,11.0616,11.0616,74400.0
2011-05-24 12:15:00,13.31,13.31,13.29,13.3,64000.0,11.0616,11.0616,11.0449,11.0533,64000.0
2011-05-24 12:20:00,13.3,13.3,13.29,13.29,94000.0,11.0533,11.0533,11.0449,11.0449,94000.0
2011-05-24 12:25:00,13.29,13.29,13.27,13.29,66400.0,11.0449,11.0449,11.0283,11.0449,66400.0
2011-05-24 12:30:00,13.29,13.29,13.26,13.28,67600.0,11.0449,11.0449,11.02,11.0366,67600.0
2011-05-24 12:35:00,13.28,13.29,13.28,13.29,53200.0,11.0366,11.0449,11.0366,11.0449,53200.0
2011-05-24 12:40:00,13.29,13.3,13.29,13.29,52000.0,11.0449,11.0533,11.0449,11.0449,52000.0
2011-05-24 12:45:00,13.29,13.29,13.28,13.28,72400.0,11.0449,11.0449,11.0366,11.0366,72400.0
2011-05-24 12:50:00,13.28,13.31,13.28,13.28,107600.0,11.0366,11.0616,11.0366,11.0366,107600.0
2011-05-24 12:55:00,13.28,13.28,13.27,13.28,44400.0,11.0366,11.0366,11.0283,11.0366,44400.0
2011-05-24 13:00:00,13.27,13.3,13.27,13.3,86000.0,11.0283,11.0533,11.0283,11.0533,86000.0
2011-05-24 13:05:00,13.3,13.3,13.29,13.29,62400.0,11.0533,11.0533,11.0449,11.0449,62400.0
2011-05-24 13:10:00,13.29,13.29,13.27,13.28,55200.0,11.0449,11.0449,11.0283,11.0366,55200.0
2011-05-24 13:15:00,13.28,13.28,13.25,13.26,60000.0,11.0366,11.0366,11.0117,11.02,60000.0
2011-05-24 13:20:00,13.26,13.26,13.25,13.26,53200.0,11.02,11.02,11.0117,11.02,53200.0
2011-05-24 13:25:00,13.26,13.27,13.26,13.27,66000.0,11.02,11.0283,11.02,11.0283,66000.0
2011-05-24 13:30:00,13.27,13.27,13.25,13.26,96400.0,11.0283,11.0283,11.0117,11.02,96400.0
2011-05-24 13:35:00,13.26,13.26,13.26,13.26,58000.0,11.02,11.02,11.02,11.02,58000.0
2011-05-24 13:40:00,13.26,13.28,13.26,13.28,324000.0,11.02,11.0366,11.02,11.0366,324000.0
2011-05-24 13:45:00,13.28,13.29,13.27,13.28,86000.0,11.0366,11.0449,11.0283,11.0366,86000.0
2011-05-24 13:50:00,13.28,13.3,13.28,13.3,90400.0,11.0366,11.0533,11.0366,11.0533,90400.0
2011-05-24 13:55:00,13.3,13.3,13.28,13.28,83200.0,11.0533,11.0533,11.0366,11.0366,83200.0
2011-05-24 14:00:00,13.29,13.29,13.28,13.29,81600.0,11.0449,11.0449,11.0366,11.0449,81600.0
2011-05-24 14:05:00,13.29,13.29,13.28,13.29,45600.0,11.0449,11.0449,11.0366,11.0449,45600.0
2011-05-24 14:10:00,13.29,13.29,13.28,13.28,78000.0,11.0449,11.0449,11.0366,11.0366,78000.0
2011-05-24 14:15:00,13.28,13.3,13.28,13.3,95600.0,11.0366,11.0533,11.0366,11.0533,95600.0
2011-05-24 14:20:00,13.3,13.32,13.3,13.32,123200.0,11.0533,11.0699,11.0533,11.0699,123200.0
2011-05-24 14:25:00,13.32,13.32,13.31,13.32,75200.0,11.0699,11.0699,11.0616,11.0699,75200.0
2011-05-24 14:30:00,13.32,13.32,13.31,13.31,55200.0,11.0699,11.0699,11.0616,11.0616,55200.0
2011-05-24 14:35:00,13.31,13.31,13.3,13.3,42400.0,11.0616,11.0616,11.0533,11.0533,42400.0
2011-05-24 14:40:00,13.3,13.31,13.3,13.31,76800.0,11.0533,11.0616,11.0533,11.0616,76800.0
2011-05-24 14:45:00,13.3,13.31,13.29,13.29,194000.0,11.0533,11.0616,11.0449,11.0449,194000.0
2011-05-24 14:50:00,13.29,13.29,13.28,13.29,64800.0,11.0449,11.0449,11.0366,11.0449,64800.0
2011-05-24 14:55:00,13.29,13.3,13.29,13.3,64000.0,11.0449,11.0533,11.0449,11.0533,64000.0
2011-05-24 15:00:00,13.3,13.31,13.3,13.31,117200.0,11.0533,11.0616,11.0533,11.0616,117200.0
2011-05-24 15:05:00,13.31,13.31,13.3,13.31,151200.0,11.0616,11.0616,11.0533,11.0616,151200.0
2011-05-24 15:10:00,13.31,13.31,13.3,13.3,115200.0,11.0616,11.0616,11.0533,11.0533,115200.0
2011-05-24 15:15:00,13.3,13.3,13.29,13.29,95600.0,11.0533,11.0533,11.0449,11.0449,95600.0
2011-05-24 15:20:00,13.29,13.3,13.29,13.29,96000.0,11.0449,11.0533,11.0449,11.0449,96000.0
2011-05-24 15:25:00,13.29,13.29,13.29,13.29,74400.0,11.0449,11.0449,11.0449,11.0449,74400.0
2011-05-24 15:30:00,13.29,13.29,13.27,13.27,217600.0,11.0449,11.0449,11.0283,11.0283,217600.0
2011-05-24 15:35:00,13.27,13.27,13.26,13.26,123600.0,11.0283,11.0283,11.02,11.02,123600.0
2011-05-24 15:40:00,13.26,13.26,13.25,13.26,290000.0,11.02,11.02,11.0117,11.02,290000.0
2011-05-24 15:45:00,13.26,13.26,13.23,13.24,239600.0,11.02,11.02,10.9951,11.0034,239600.0
2011-05-24 15:50:00,13.24,13.24,13.22,13.23,206800.0,11.0034,11.0034,10.9868,10.9951,206800.0
2011-05-24 15:55:00,13.23,13.24,13.22,13.24,448000.0,10.9951,11.0034,10.9868,11.0034,448000.0
2011-05-25 09:30:00,13.18,13.18,13.12,13.12,175200.0,10.9535,10.9535,10.9037,10.9037,175200.0
2011-05-25 09:35:00,13.12,13.13,13.08,13.13,171200.0,10.9037,10.912,10.8704,10.912,171200.0
2011-05-25 09:40:00,13.13,13.13,13.11,13.11,110000.0,10.912,10.912,10.8953,10.8953,110000.0
2011-05-25 09:45:00,13.11,13.17,13.11,13.16,192000.0,10.8953,10.9452,10.8953,10.9369,192000.0
2011-05-25 09:50:00,13.16,13.16,13.14,13.16,146800.0,10.9369,10.9369,10.9203,10.9369,146800.0
2011-05-25 09:55:00,13.16,13.18,13.16,13.18,203200.0,10.9369,10.9535,10.9369,10.9535,203200.0
2011-05-25 10:00:00,13.17,13.2,13.17,13.17,240000.0,10.9452,10.9701,10.9452,10.9452,240000.0
2011-05-25 10:05:00,13.17,13.18,13.15,13.17,140800.0,10.9452,10.9535,10.9286,10.9452,140800.0
2011-05-25 10:10:00,13.17,13.2,13.16,13.19,234800.0,10.9452,10.9701,10.9369,10.9618,234800.0
2011-05-25 10:15:00,13.19,13.2,13.16,13.18,218400.0,10.9618,10.9701,10.9369,10.9535,218400.0
2011-05-25 10:20:00,13.18,13.2,13.18,13.2,172000.0,10.9535,10.9701,10.9535,10.9701,172000.0
2011-05-25 10:25:00,13.2,13.22,13.2,13.21,114000.0,10.9701,10.9868,10.9701,10.9785,114000.0
2011-05-25 10:30:00,13.21,13.21,13.19,13.21,70400.0,10.9785,10.9785,10.9618,10.9785,70400.0
2011-05-25 10:35:00,13.21,13.24,13.21,13.23,164400.0,10.9785,11.0034,10.9785,10.9951,164400.0
2011-05-25 10:40:00,13.23,13.24,13.23,13.24,87600.0,10.9951,11.0034,10.9951,11.0034,87600.0
2011-05-25 10:45:00,13.24,13.24,13.22,13.23,247200.0,11.0034,11.0034,10.9868,10.9951,247200.0
2011-05-25 10:50:00,13.23,13.25,13.23,13.24,200400.0,10.9951,11.0117,10.9951,11.0034,200400.0
2011-05-25 10:55:00,13.24,13.24,13.22,13.22,110000.0,11.0034,11.0034,10.9868,10.9868,110000.0
2011-05-25 11:00:00,13.22,13.24,13.22,13.24,76400.0,10.9868,11.0034,10.9868,11.0034,76400.0
2011-05-25 11:05:00,13.24,13.24,13.22,13.22,97200.0,11.0034,11.0034,10.9868,10.9868,97200.0
2011-05-25 11:10:00,13.22,13.24,13.22,13.24,95600.0,10.9868,11.0034,10.9868,11.0034,95600.0
2011-05-25 11:15:00,13.24,13.25,13.23,13.25,102800.0,11.0034,11.0117,10.9951,11.0117,102800.0
2011-05-25 11:20:00,13.25,13.26,13.24,13.24,173600.0,11.0117,11.02,11.0034,11.0034,173600.0
2011-05-25 11:25:00,13.24,13.25,13.23,13.24,73200.0,11.0034,11.0117,10.9951,11.0034,73200.0
2011-05-25 11:30:00,13.24,13.25,13.23,13.23,86800.0,11.0034,11.0117,10.9951,10.9951,86800.0
2011-05-25 11:35:00,13.23,13.24,13.22,13.24,186800.0,10.9951,11.0034,10.9868,11.0034,186800.0
2011-05-25 11:40:00,13.24,13.25,13.23,13.24,119200.0,11.0034,11.0117,10.9951,11.0034,119200.0
2011-05-25 11:45:00,13.24,13.25,13.23,13.23,111600.0,11.0034,11.0117,10.9951,10.9951,111600.0
2011-05-25 11:50:00,13.23,13.24,13.22,13.22,54000.0,10.9951,11.0034,10.9868,10.9868,54000.0
2011-05-25 11:55:00,13.22,13.22,13.22,13.22,55200.0,10.9868,10.9868,10.9868,10.9868,55200.0
2011-05-25 12:00:00,13.22,13.24,13.22,13.24,75200.0,10.9868,11.0034,10.9868,11.0034,75200.0
2011-05-25 12:05:00,13.24,13.25,13.22,13.23,118000.0,11.0034,11.0117,10.9868,10.9951,118000.0
2011-05-25 12:10:00,13.23,13.23,13.21,13.21,87200.0,10.9951,10.9951,10.9785,10.9785,87200.0
2011-05-25 12:15:00,13.21,13.21,13.19,13.19,102000.0,10.9785,10.9785,10.9618,10.9618,102000.0
2011-05-25 12:20:00,13.19,13.2,13.19,13.19,71600.0,10.9618,10.9701,10.9618,10.9618,71600.0
2011-05-25 12:25:00,13.19,13.2,13.19,13.2,78400.0,10.9618,10.9701,10.9618,10.9701,78400.0
2011-05-25 12:30:00,13.19,13.2,13.19,13.19,60400.0,10.9618,10.9701,10.9618,10.9618,60400.0
2011-05-25 12:35:00,13.19,13.19,13.18,13.19,101200.0,10.9618,10.9618,10.9535,10.9618,101200.0
2011-05-25 12:40:00,13.19,13.19,13.17,13.18,64000.0,10.9618,10.9618,10.9452,10.9535,64000.0
2011-05-25 12:45:00,13.18,13.19,13.17,13.18,65600.0,10.9535,10.9618,10.9452,10.9535,65600.0
2011-05-25 12:50:00,13.18,13.19,13.17,13.17,68000.0,10.9535,10.9618,10.9452,10.9452,68000.0
2011-05-25 12:55:00,13.18,13.19,13.18,13.19,74800.0,10.9535,10.9618,10.9535,10.9618,74800.0
2011-05-25 13:00:00,13.19,13.19,13.18,13.18,84400.0,10.9618,10.9618,10.9535,10.9535,84400.0
2011-05-25 13:05:00,13.18,13.19,13.18,13.19,92800.0,10.9535,10.9618,10.9535,10.9618,92800.0
2011-05-25 13:10:00,13.19,13.19,13.17,13.18,67200.0,10.9618,10.9618,10.9452,10.9535,67200.0
2011-05-25 13:15:00,13.18,13.18,13.17,13.17,51600.0,10.9535,10.9535,10.9452,10.9452,51600.0
2011-05-25 13:20:00,13.17,13.18,13.17,13.17,59200.0,10.9452,10.9535,10.9452,10.9452,59200.0
2011-05-25 13:25:00,13.16,13.17,13.16,13.16,75200.0,10.9369,10.9452,10.9369,10.9369,75200.0
2011-05-25 13:30:00,13.16,13.17,13.16,13.16,82400.0,10.9369,10.9452,10.9369,10.9369,82400.0
2011-05-25 13:35:00,13.16,13.18,13.16,13.17,54800.0,10.9369,10.9535,10.9369,10.9452,54800.0
2011-05-25 13:40:00,13.17,13.17,13.15,13.16,153600.0,10.9452,10.9452,10.9286,10.9369,153600.0
2011-05-25 13:45:00,13.16,13.16,13.15,13.15,44400.0,10.9369,10.9369,10.9286,10.9286,44400.0
2011-05-25 13:50:00,13.15,13.15,13.15,13.15,100400.0,10.9286,10.9286,10.9286,10.9286,100400.0
2011-05-25 13:55:00,13.15,13.15,13.14,13.14,125600.0,10.9286,10.9286,10.9203,10.9203,125600.0
2011-05-25 14:00:00,13.14,13.15,13.13,13.14,175200.0,10.9203,10.9286,10.912,10.9203,175200.0
2011-05-25 14:05:00,13.14,13.15,13.13,13.13,164800.0,10.9203,10.9286,10.912,10.912,164800.0
2011-05-25 14:10:00,13.14,13.14,13.13,13.13,129200.0,10.9203,10.9203,10.912,10.912,129200.0
2011-05-25 14:15:00,13.13,13.13,13.11,13.12,134000.0,10.912,10.912,10.8953,10.9037,134000.0
2011-05-25 14:20:00,13.12,13.12,13.09,13.1,261200.0,10.9037,10.9037,10.8787,10.887,261200.0
2011-05-25 14:25:00,13.1,13.14,13.09,13.13,1069600.0,10.887,10.9203,10.8787,10.912,1069600.0
2011-05-25 14:30:00,13.14,13.15,13.13,13.15,104000.0,10.9203,10.9286,10.912,10.9286,104000.0
2011-05-25 14:35:00,13.15,13.16,13.15,13.16,77600.0,10.9286,10.9369,10.9286,10.9369,77600.0
2011-05-25 14:40:00,13.16,13.17,13.16,13.16,173200.0,10.9369,10.9452,10.9369,10.9369,173200.0
2011-05-25 14:45:00,13.16,13.17,13.15,13.15,124000.0,10.9369,10.9452,10.9286,10.9286,124000.0
2011-05-25 14:50:00,13.15,13.17,13.15,13.16,108800.0,10.9286,10.9452,10.9286,10.9369,108800.0
2011-05-25 14:55:00,13.16,13.18,13.16,13.18,110400.0,10.9369,10.9535,10.9369,10.9535,110400.0
2011-05-25 15:00:00,13.18,13.2,13.17,13.2,276000.0,10.9535,10.9701,10.9452,10.9701,276000.0
2011-05-25 15:05:00,13.2,13.24,13.2,13.23,212000.0,10.9701,11.0034,10.9701,10.9951,212000.0
2011-05-25 15:10:00,13.23,13.24,13.23,13.23,160000.0,10.9951,11.0034,10.9951,10.9951,160000.0
2011-05-25 15:15:00,13.23,13.23,13.21,13.21,146000.0,10.9951,10.9951,10.9785,10.9785,146000.0
2011-05-25 15:20:00,13.2,13.2,13.19,13.19,185200.0,10.9701,10.9701,10.9618,10.9618,185200.0
2011-05-25 15:25:00,13.19,13.2,13.19,13.19,176400.0,10.9618,10.9701,10.9618,10.9618,176400.0
2011-05-25 15:30:00,13.19,13.2,13.18,13.18,180400.0,10.9618,10.9701,10.9535,10.9535,180400.0
2011-05-25 15:35:00,13.18,13.2,13.18,13.2,267200.0,10.9535,10.9701,10.9535,10.9701,267200.0
2011-05-25 15:40:00,13.2,13.2,13.18,13.18,183200.0,10.9701,10.9701,10.9535,10.9535,183200.0
2011-05-25 15:45:00,13.18,13.19,13.17,13.18,366400.0,10.9535,10.9618,10.9452,10.9535,366400.0
2011-05-25 15:50:00,13.18,13.18,13.17,13.17,256000.0,10.9535,10.9535,10.9452,10.9452,256000.0
2011-05-25 15:55:00,13.17,13.17,13.15,13.16,485600.0,10.9452,10.9452,10.9286,10.9369,485600.0
2011-05-26 09:30:00,13.14,13.14,13.11,13.13,248800.0,10.9203,10.9203,10.8953,10.912,248800.0
2011-05-26 09:35:00,13.13,13.21,13.13,13.21,181200.0,10.912,10.9785,10.912,10.9785,181200.0
2011-05-26 09:40:00,13.21,13.22,13.18,13.21,178400.0,10.9785,10.9868,10.9535,10.9785,178400.0
2011-05-26 09:45:00,13.21,13.21,13.17,13.17,107600.0,10.9785,10.9785,10.9452,10.9452,107600.0
2011-05-26 09:50:00,13.17,13.2,13.16,13.2,210400.0,10.9452,10.9701,10.9369,10.9701,210400.0
2011-05-26 09:55:00,13.2,13.21,13.17,13.18,291600.0,10.9701,10.9785,10.9452,10.9535,291600.0
2011-05-26 10:00:00,13.18,13.2,13.18,13.2,187600.0,10.9535,10.9701,10.9535,10.9701,187600.0
2011-05-26 10:05:00,13.2,13.21,13.19,13.2,158000.0,10.9701,10.9785,10.9618,10.9701,158000.0
2011-05-26 10:10:00,13.2,13.22,13.19,13.22,323600.0,10.9701,10.9868,10.9618,10.9868,323600.0
2011-05-26 10:15:00,13.22,13.24,13.22,13.24,337200.0,10.9868,11.0034,10.9868,11.0034,337200.0
2011-05-26 10:20:00,13.23,13.24,13.22,13.24,118800.0,10.9951,11.0034,10.9868,11.0034,118800.0
2011-05-26 10:25:00,13.24,13.25,13.23,13.23,145200.0,11.0034,11.0117,10.9951,10.9951,145200.0
2011-05-26 10:30:00,13.23,13.24,13.22,13.22,85600.0,10.9951,11.0034,10.9868,10.9868,85600.0
2011-05-26 10:35:00,13.22,13.24,13.22,13.24,88000.0,10.9868,11.0034,10.9868,11.0034,88000.0
2011-05-26 10:40:00,13.23,13.25,13.23,13.25,127200.0,10.9951,11.0117,10.9951,11.0117,127200.0
2011-05-26 10:45:00,13.25,13.27,13.24,13.26,278800.0,11.0117,11.0283,11.0034,11.02,278800.0
2011-05-26 10:50:00,13.27,13.28,13.24,13.25,204000.0,11.0283,11.0366,11.0034,11.0117,204000.0
2011-05-26 10:55:00,13.24,13.26,13.24,13.25,287600.0,11.0034,11.02,11.0034,11.0117,287600.0
2011-05-26 11:00:00,13.25,13.27,13.24,13.25,394000.0,11.0117,11.0283,11.0034,11.0117,394000.0
2011-05-26 11:05:00,13.25,13.25,13.23,13.25,114400.0,11.0117,11.0117,10.9951,11.0117,114400.0
2011-05-26 11:10:00,13.25,13.25,13.24,13.25,74000.0,11.0117,11.0117,11.0034,11.0117,74000.0
2011-05-26 11:15:00,13.25,13.26,13.24,13.25,99600.0,11.0117,11.02,11.0034,11.0117,99600.0
2011-05-26 11:20:00,13.26,13.26,13.24,13.24,74800.0,11.02,11.02,11.0034,11.0034,74800.0
2011-05-26 11:25:00,13.24,13.27,13.24,13.27,104800.0,11.0034,11.0283,11.0034,11.0283,104800.0
2011-05-26 11:30:00,13.27,13.3,13.27,13.3,401200.0,11.0283,11.0533,11.0283,11.0533,401200.0
2011-05-26 11:35:00,13.3,13.31,13.27,13.27,123200.0,11.0533,11.0616,11.0283,11.0283,123200.0
2011-05-26 11:40:00,13.27,13.29,13.27,13.29,97600.0,11.0283,11.0449,11.0283,11.0449,97600.0
2011-05-26 11:45:00,13.29,13.31,13.29,13.3,96800.0,11.0449,11.0616,11.0449,11.0533,96800.0
2011-05-26 11:50:00,13.3,13.32,13.3,13.3,156800.0,11.0533,11.0699,11.0533,11.0533,156800.0
2011-05-26 11:55:00,13.3,13.31,13.29,13.31,76000.0,11.0533,11.0616,11.0449,11.0616,76000.0
2011-05-26 12:00:00,13.31,13.31,13.28,13.28,39600.0,11.0616,11.0616,11.0366,11.0366,39600.0
2011-05-26 12:05:00,13.28,13.3,13.28,13.3,89600.0,11.0366,11.0533,11.0366,11.0533,89600.0
2011-05-26 12:10:00,13.29,13.31,13.29,13.31,88800.0,11.0449,11.0616,11.0449,11.0616,88800.0
2011-05-26 12:15:00,13.31,13.31,13.3,13.31,73600.0,11.0616,11.0616,11.0533,11.0616,73600.0
2011-05-26 12:20:00,13.31,13.31,13.3,13.31,98000.0,11.0616,11.0616,11.0533,11.0616,98000.0
2011-05-26 12:25:00,13.3,13.31,13.3,13.31,88400.0,11.0533,11.0616,11.0533,11.0616,88400.0
2011-05-26 12:30:00,13.31,13.32,13.31,13.32,114400.0,11.0616,11.0699,11.0616,11.0699,114400.0
2011-05-26 12:35:00,13.31,13.32,13.31,13.32,131600.0,11.0616,11.0699,11.0616,11.0699,131600.0
2011-05-26 12:40:00,13.32,13.34,13.32,13.33,71600.0,11.0699,11.0865,11.0699,11.0782,71600.0
2011-05-26 12:45:00,13.33,13.36,13.33,13.35,271600.0,11.0782,11.1031,11.0782,11.0948,271600.0
2011-05-26 12:50:00,13.35,13.36,13.35,13.35,76000.0,11.0948,11.1031,11.0948,11.0948,76000.0
2011-05-26 12:55:00,13.35,13.36,13.34,13.34,163200.0,11.0948,11.1031,11.0865,11.0865,163200.0
2011-05-26 13:00:00,13.35,13.36,13.35,13.35,128000.0,11.0948,11.1031,11.0948,11.0948,128000.0
2011-05-26 13:05:00,13.35,13.35,13.34,13.34,28800.0,11.0948,11.0948,11.0865,11.0865,28800.0
2011-05-26 13:10:00,13.34,13.34,13.33,13.33,67200.0,11.0865,11.0865,11.0782,11.0782,67200.0
2011-05-26 13:15:00,13.33,13.36,13.33,13.36,89200.0,11.0782,11.1031,11.0782,11.1031,89200.0
2011-05-26 13:20:00,13.35,13.36,13.34,13.36,55600.0,11.0948,11.1031,11.0865,11.1031,55600.0
2011-05-26 13:25:00,13.36,13.37,13.35,13.36,167200.0,11.1031,11.1114,11.0948,11.1031,167200.0
2011-05-26 13:30:00,13.36,13.36,13.35,13.35,92800.0,11.1031,11.1031,11.0948,11.0948,92800.0
2011-05-26 13:35:00,13.35,13.36,13.35,13.35,85200.0,11.0948,11.1031,11.0948,11.0948,85200.0
2011-05-26 13:40:00,13.35,13.35,13.35,13.35,48800.0,11.0948,11.0948,11.0948,11.0948,48800.0
2011-05-26 13:45:00,13.35,13.35,13.34,13.34,62800.0,11.0948,11.0948,11.0865,11.0865,62800.0
2011-05-26 13:50:00,13.34,13.35,13.33,13.33,102800.0,11.0865,11.0948,11.0782,11.0782,102800.0
2011-05-26 13:55:00,13.33,13.34,13.33,13.33,58800.0,11.0782,11.0865,11.0782,11.0782,58800.0
2011-05-26 14:00:00,13.33,13.35,13.33,13.34,102000.0,11.0782,11.0948,11.0782,11.0865,102000.0
2011-05-26 14:05:00,13.34,13.34,13.33,13.33,56000.0,11.0865,11.0865,11.0782,11.0782,56000.0
2011-05-26 14:10:00,13.33,13.35,13.33,13.35,78800.0,11.0782,11.0948,11.0782,11.0948,78800.0
2011-05-26 14:15:00,13.35,13.36,13.34,13.36,118000.0,11.0948,11.1031,11.0865,11.1031,118000.0
2011-05-26 14:20:00,13.36,13.36,13.35,13.36,44400.0,11.1031,11.1031,11.0948,11.1031,44400.0
2011-05-26 14:25:00,13.36,13.38,13.36,13.38,160400.0,11.1031,11.1197,11.1031,11.1197,160400.0
2011-05-26 14:30:00,13.37,13.38,13.37,13.38,99200.0,11.1114,11.1197,11.1114,11.1197,99200.0
2011-05-26 14:35:00,13.38,13.38,13.36,13.37,66000.0,11.1197,11.1197,11.1031,11.1114,66000.0
2011-05-26 14:40:00,13.37,13.39,13.37,13.38,121600.0,11.1114,11.128,11.1114,11.1197,121600.0
2011-05-26 14:45:00,13.38,13.4,13.38,13.4,144800.0,11.1197,11.1364,11.1197,11.1364,144800.0
2011-05-26 14:50:00,13.4,13.41,13.4,13.41,99600.0,11.1364,11.1447,11.1364,11.1447,99600.0
2011-05-26 14:55:00,13.41,13.43,13.41,13.42,199600.0,11.1447,11.1613,11.1447,11.153,199600.0
2011-05-26 15:00:00,13.42,13.42,13.42,13.42,110000.0,11.153,11.153,11.153,11.153,110000.0
2011-05-26 15:05:00,13.42,13.43,13.41,13.42,489200.0,11.153,11.1613,11.1447,11.153,489200.0
2011-05-26 15:10:00,13.42,13.42,13.4,13.41,293200.0,11.153,11.153,11.1364,11.1447,293200.0
2011-05-26 15:15:00,13.41,13.43,13.41,13.43,218000.0,11.1447,11.1613,11.1447,11.1613,218000.0
2011-05-26 15:20:00,13.43,13.45,13.43,13.45,259200.0,11.1613,11.1779,11.1613,11.1779,259200.0
2011-05-26 15:25:00,13.44,13.46,13.44,13.46,226400.0,11.1696,11.1862,11.1696,11.1862,226400.0
2011-05-26 15:30:00,13.45,13.47,13.45,13.45,291600.0,11.1779,11.1945,11.1779,11.1779,291600.0
2011-05-26 15:35:00,13.45,13.47,13.45,13.47,337600.0,11.1779,11.1945,11.1779,11.1945,337600.0
2011-05-26 15:40:00,13.47,13.47,13.44,13.44,330800.0,11.1945,11.1945,11.1696,11.1696,330800.0
2011-05-26 15:45:00,13.44,13.44,13.42,13.42,358400.0,11.1696,11.1696,11.153,11.153,358400.0
2011-05-26 15:50:00,13.42,13.43,13.42,13.42,377600.0,11.153,11.1613,11.153,11.153,377600.0
2011-05-26 15:55:00,13.42,13.43,13.41,13.43,764000.0,11.153,11.1613,11.1447,11.1613,764000.0
2011-05-27 09:30:00,13.42,13.47,13.39,13.42,277600.0,11.153,11.1945,11.128,11.153,277600.0
2011-05-27 09:35:00,13.43,13.48,13.42,13.45,84800.0,11.1613,11.2028,11.153,11.1779,84800.0
2011-05-27 09:40:00,13.46,13.47,13.43,13.47,107200.0,11.1862,11.1945,11.1613,11.1945,107200.0
2011-05-27 09:45:00,13.47,13.49,13.45,13.45,96800.0,11.1945,11.2112,11.1779,11.1779,96800.0
2011-05-27 09:50:00,13.46,13.46,13.43,13.45,199600.0,11.1862,11.1862,11.1613,11.1779,199600.0
2011-05-27 09:55:00,13.46,13.49,13.46,13.47,122400.0,11.1862,11.2112,11.1862,11.1945,122400.0
2011-05-27 10:00:00,13.47,13.48,13.42,13.43,153200.0,11.1945,11.2028,11.153,11.1613,153200.0
2011-05-27 10:05:00,13.43,13.45,13.39,13.43,319600.0,11.1613,11.1779,11.128,11.1613,319600.0
2011-05-27 10:10:00,13.43,13.43,13.4,13.41,157200.0,11.1613,11.1613,11.1364,11.1447,157200.0
2011-05-27 10:15:00,13.41,13.44,13.41,13.44,92400.0,11.1447,11.1696,11.1447,11.1696,92400.0
2011-05-27 10:20:00,13.44,13.45,13.41,13.41,188400.0,11.1696,11.1779,11.1447,11.1447,188400.0
2011-05-27 10:25:00,13.42,13.46,13.42,13.46,82800.0,11.153,11.1862,11.153,11.1862,82800.0
2011-05-27 10:30:00,13.46,13.47,13.45,13.45,206800.0,11.1862,11.1945,11.1779,11.1779,206800.0
2011-05-27 10:35:00,13.45,13.47,13.45,13.46,174000.0,11.1779,11.1945,11.1779,11.1862,174000.0
2011-05-27 10:40:00,13.46,13.46,13.45,13.45,77200.0,11.1862,11.1862,11.1779,11.1779,77200.0
2011-05-27 10:45:00,13.46,13.47,13.45,13.46,112000.0,11.1862,11.1945,11.1779,11.1862,112000.0
2011-05-27 10:50:00,13.46,13.47,13.46,13.46,87200.0,11.1862,11.1945,11.1862,11.1862,87200.0
2011-05-27 10:55:00,13.46,13.47,13.46,13.46,246400.0,11.1862,11.1945,11.1862,11.1862,246400.0
2011-05-27 11:00:00,13.46,13.48,13.46,13.48,61200.0,11.1862,11.2028,11.1862,11.2028,61200.0
2011-05-27 11:05:00,13.47,13.48,13.47,13.48,92800.0,11.1945,11.2028,11.1945,11.2028,92800.0
2011-05-27 11:10:00,13.48,13.48,13.47,13.48,68000.0,11.2028,11.2028,11.1945,11.2028,68000.0
2011-05-27 11:15:00,13.48,13.48,13.46,13.47,86400.0,11.2028,11.2028,11.1862,11.1945,86400.0
2011-05-27 11:20:00,13.47,13.47,13.46,13.46,88400.0,11.1945,11.1945,11.1862,11.1862,88400.0
2011-05-27 11:25:00,13.46,13.47,13.45,13.46,118800.0,11.1862,11.1945,11.1779,11.1862,118800.0
2011-05-27 11:30:00,13.46,13.46,13.45,13.45,78400.0,11.1862,11.1862,11.1779,11.1779,78400.0
2011-05-27 11:35:00,13.45,13.46,13.44,13.46,58400.0,11.1779,11.1862,11.1696,11.1862,58400.0
2011-05-27 11:40:00,13.46,13.46,13.45,13.46,73200.0,11.1862,11.1862,11.1779,11.1862,73200.0
2011-05-27 11:45:00,13.45,13.46,13.44,13.44,40000.0,11.1779,11.1862,11.1696,11.1696,40000.0
2011-05-27 11:50:00,13.43,13.45,13.43,13.43,92800.0,11.1613,11.1779,11.1613,11.1613,92800.0
2011-05-27 11:55:00,13.43,13.45,13.43,13.44,36000.0,11.1613,11.1779,11.1613,11.1696,36000.0
2011-05-27 12:00:00,13.44,13.44,13.4,13.4,66800.0,11.1696,11.1696,11.1364,11.1364,66800.0
2011-05-27 12:05:00,13.4,13.41,13.39,13.41,60400.0,11.1364,11.1447,11.128,11.1447,60400.0
2011-05-27 12:10:00,13.41,13.43,13.41,13.42,54000.0,11.1447,11.1613,11.1447,11.153,54000.0
2011-05-27 12:15:00,13.41,13.42,13.41,13.41,140400.0,11.1447,11.153,11.1447,11.1447,140400.0
2011-05-27 12:20:00,13.41,13.42,13.41,13.42,36800.0,11.1447,11.153,11.1447,11.153,36800.0
2011-05-27 12:25:00,13.42,13.43,13.41,13.43,54000.0,11.153,11.1613,11.1447,11.1613,54000.0
2011-05-27 12:30:00,13.43,13.43,13.42,13.42,51600.0,11.1613,11.1613,11.153,11.153,51600.0
2011-05-27 12:35:00,13.42,13.43,13.42,13.43,48800.0,11.153,11.1613,11.153,11.1613,48800.0
2011-05-27 12:40:00,13.43,13.44,13.43,13.43,45200.0,11.1613,11.1696,11.1613,11.1613,45200.0
2011-05-27 12:45:00,13.44,13.44,13.43,13.43,27200.0,11.1696,11.1696,11.1613,11.1613,27200.0
2011-05-27 12:50:00,13.44,13.44,13.42,13.42,58400.0,11.1696,11.1696,11.153,11.153,58400.0
2011-05-27 12:55:00,13.42,13.43,13.42,13.42,38000.0,11.153,11.1613,11.153,11.153,38000.0
2011-05-27 13:00:00,13.42,13.43,13.42,13.43,56800.0,11.153,11.1613,11.153,11.1613,56800.0
2011-05-27 13:05:00,13.42,13.43,13.42,13.43,27600.0,11.153,11.1613,11.153,11.1613,27600.0
2011-05-27 13:10:00,13.43,13.43,13.42,13.42,66400.0,11.1613,11.1613,11.153,11.153,66400.0
2011-05-27 13:15:00,13.42,13.43,13.41,13.41,54800.0,11.153,11.1613,11.1447,11.1447,54800.0
2011-05-27 13:20:00,13.42,13.42,13.41,13.42,70000.0,11.153,11.153,11.1447,11.153,70000.0
2011-05-27 13:25:00,13.42,13.42,13.41,13.42,44800.0,11.153,11.153,11.1447,11.153,44800.0
2011-05-27 13:30:00,13.42,13.43,13.42,13.42,30400.0,11.153,11.1613,11.153,11.153,30400.0
2011-05-27 13:35:00,13.42,13.42,13.41,13.42,50000.0,11.153,11.153,11.1447,11.153,50000.0
2011-05-27 13:40:00,13.42,13.43,13.41,13.42,50000.0,11.153,11.1613,11.1447,11.153,50000.0
2011-05-27 13:45:00,13.42,13.42,13.41,13.41,49200.0,11.153,11.153,11.1447,11.1447,49200.0
2011-05-27 13:50:00,13.41,13.41,13.4,13.4,36400.0,11.1447,11.1447,11.1364,11.1364,36400.0
2011-05-27 13:55:00,13.4,13.41,13.4,13.4,44000.0,11.1364,11.1447,11.1364,11.1364,44000.0
2011-05-27 14:00:00,13.4,13.42,13.4,13.41,74000.0,11.1364,11.153,11.1364,11.1447,74000.0
2011-05-27 14:05:00,13.41,13.42,13.41,13.41,22000.0,11.1447,11.153,11.1447,11.1447,22000.0
2011-05-27 14:10:00,13.41,13.41,13.4,13.4,104400.0,11.1447,11.1447,11.1364,11.1364,104400.0
2011-05-27 14:15:00,13.4,13.4,13.4,13.4,56400.0,11.1364,11.1364,11.1364,11.1364,56400.0
2011-05-27 14:20:00,13.4,13.41,13.4,13.4,105200.0,11.1364,11.1447,11.1364,11.1364,105200.0
2011-05-27 14:25:00,13.4,13.4,13.39,13.4,75200.0,11.1364,11.1364,11.128,11.1364,75200.0
2011-05-27 14:30:00,13.4,13.4,13.4,13.4,76000.0,11.1364,11.1364,11.1364,11.1364,76000.0
2011-05-27 14:35:00,13.4,13.4,13.39,13.4,41600.0,11.1364,11.1364,11.128,11.1364,41600.0
2011-05-27 14:40:00,13.4,13.4,13.37,13.37,47600.0,11.1364,11.1364,11.1114,11.1114,47600.0
2011-05-27 14:45:00,13.37,13.38,13.37,13.38,72400.0,11.1114,11.1197,11.1114,11.1197,72400.0
2011-05-27 14:50:00,13.38,13.38,13.37,13.37,50000.0,11.1197,11.1197,11.1114,11.1114,50000.0
2011-05-27 14:55:00,13.37,13.37,13.37,13.37,54800.0,11.1114,11.1114,11.1114,11.1114,54800.0
2011-05-27 15:00:00,13.37,13.37,13.36,13.37,74400.0,11.1114,11.1114,11.1031,11.1114,74400.0
2011-05-27 15:05:00,13.37,13.37,13.36,13.36,60400.0,11.1114,11.1114,11.1031,11.1031,60400.0
2011-05-27 15:10:00,13.36,13.38,13.36,13.37,96000.0,11.1031,11.1197,11.1031,11.1114,96000.0
2011-05-27 15:15:00,13.37,13.38,13.36,13.38,70400.0,11.1114,11.1197,11.1031,11.1197,70400.0
2011-05-27 15:20:00,13.38,13.38,13.37,13.38,58000.0,11.1197,11.1197,11.1114,11.1197,58000.0
2011-05-27 15:25:00,13.38,13.38,13.37,13.38,94800.0,11.1197,11.1197,11.1114,11.1197,94800.0
2011-05-27 15:30:00,13.38,13.38,13.37,13.38,205600.0,11.1197,11.1197,11.1114,11.1197,205600.0
2011-05-27 15:35:00,13.38,13.38,13.36,13.36,230000.0,11.1197,11.1197,11.1031,11.1031,230000.0
2011-05-27 15:40:00,13.36,13.36,13.35,13.36,195600.0,11.1031,11.1031,11.0948,11.1031,195600.0
2011-05-27 15:45:00,13.36,13.37,13.35,13.36,340400.0,11.1031,11.1114,11.0948,11.1031,340400.0
2011-05-27 15:50:00,13.36,13.36,13.35,13.35,299200.0,11.1031,11.1031,11.0948,11.0948,299200.0
2011-05-27 15:55:00,13.35,13.37,13.35,13.37,457200.0,11.0948,11.1114,11.0948,11.1114,457200.0
2011-05-31 09:30:00,13.4,13.44,13.33,13.44,706800.0,11.1364,11.1696,11.0782,11.1696,706800.0
2011-05-31 09:35:00,13.44,13.44,13.36,13.36,326800.0,11.1696,11.1696,11.1031,11.1031,326800.0
2011-05-31 09:40:00,13.36,13.37,13.34,13.36,167200.0,11.1031,11.1114,11.0865,11.1031,167200.0
2011-05-31 09:45:00,13.36,13.37,13.32,13.34,127200.0,11.1031,11.1114,11.0699,11.0865,127200.0
2011-05-31 09:50:00,13.34,13.36,13.34,13.34,174800.0,11.0865,11.1031,11.0865,11.0865,174800.0
2011-05-31 09:55:00,13.34,13.35,13.33,13.33,134000.0,11.0865,11.0948,11.0782,11.0782,134000.0
2011-05-31 10:00:00,13.32,13.33,13.27,13.27,256800.0,11.0699,11.0782,11.0283,11.0283,256800.0
2011-05-31 10:05:00,13.27,13.28,13.24,13.27,310400.0,11.0283,11.0366,11.0034,11.0283,310400.0
2011-05-31 10:10:00,13.27,13.28,13.24,13.24,201200.0,11.0283,11.0366,11.0034,11.0034,201200.0
2011-05-31 10:15:00,13.24,13.24,13.21,13.22,258800.0,11.0034,11.0034,10.9785,10.9868,258800.0
2011-05-31 10:20:00,13.22,13.23,13.2,13.2,253200.0,10.9868,10.9951,10.9701,10.9701,253200.0
2011-05-31 10:25:00,13.2,13.22,13.2,13.22,148800.0,10.9701,10.9868,10.9701,10.9868,148800.0
2011-05-31 10:30:00,13.22,13.23,13.21,13.22,238800.0,10.9868,10.9951,10.9785,10.9868,238800.0
2011-05-31 10:35:00,13.22,13.22,13.2,13.21,270800.0,10.9868,10.9868,10.9701,10.9785,270800.0
2011-05-31 10:40:00,13.21,13.22,13.2,13.21,260400.0,10.9785,10.9868,10.9701,10.9785,260400.0
2011-05-31 10:45:00,13.21,13.22,13.21,13.21,386800.0,10.9785,10.9868,10.9785,10.9785,386800.0
2011-05-31 10:50:00,13.21,13.21,13.2,13.2,344000.0,10.9785,10.9785,10.9701,10.9701,344000.0
2011-05-31 10:55:00,13.2,13.2,13.16,13.18,155200.0,10.9701,10.9701,10.9369,10.9535,155200.0
2011-05-31 11:00:00,13.18,13.18,13.15,13.15,272400.0,10.9535,10.9535,10.9286,10.9286,272400.0
2011-05-31 11:05:00,13.15,13.16,13.15,13.15,132400.0,10.9286,10.9369,10.9286,10.9286,132400.0
2011-05-31 11:10:00,13.15,13.18,13.15,13.18,208800.0,10.9286,10.9535,10.9286,10.9535,208800.0
2011-05-31 11:15:00,13.18,13.19,13.17,13.18,138800.0,10.9535,10.9618,10.9452,10.9535,138800.0
2011-05-31 11:20:00,13.18,13.19,13.17,13.18,125200.0,10.9535,10.9618,10.9452,10.9535,125200.0
2011-05-31 11:25:00,13.18,13.18,13.15,13.17,159600.0,10.9535,10.9535,10.9286,10.9452,159600.0
2011-05-31 11:30:00,13.17,13.18,13.17,13.17,92400.0,10.9452,10.9535,10.9452,10.9452,92400.0
2011-05-31 11:35:00,13.17,13.17,13.13,13.14,141200.0,10.9452,10.9452,10.912,10.9203,141200.0
2011-05-31 11:40:00,13.14,13.15,13.13,13.13,132000.0,10.9203,10.9286,10.912,10.912,132000.0
2011-05-31 11:45:00,13.13,13.13,13.12,13.12,242000.0,10.912,10.912,10.9037,10.9037,242000.0
2011-05-31 11:50:00,13.12,13.12,13.12,13.12,88000.0,10.9037,10.9037,10.9037,10.9037,88000.0
2011-05-31 11:55:00,13.12,13.13,13.12,13.13,205200.0,10.9037,10.912,10.9037,10.912,205200.0
2011-05-31 12:00:00,13.13,13.13,13.12,13.13,124800.0,10.912,10.912,10.9037,10.912,124800.0
2011-05-31 12:05:00,13.13,13.15,13.13,13.15,112400.0,10.912,10.9286,10.912,10.9286,112400.0
2011-05-31 12:10:00,13.15,13.15,13.13,13.13,96800.0,10.9286,10.9286,10.912,10.912,96800.0
2011-05-31 12:15:00,13.13,13.13,13.12,13.13,134000.0,10.912,10.912,10.9037,10.912,134000.0
2011-05-31 12:20:00,13.13,13.14,13.13,13.14,83600.0,10.912,10.9203,10.912,10.9203,83600.0
2011-05-31 12:25:00,13.14,13.14,13.13,13.13,54400.0,10.9203,10.9203,10.912,10.912,54400.0
2011-05-31 12:30:00,13.13,13.13,13.12,13.13,157600.0,10.912,10.912,10.9037,10.912,157600.0
2011-05-31 12:35:00,13.12,13.13,13.12,13.12,66400.0,10.9037,10.912,10.9037,10.9037,66400.0
2011-05-31 12:40:00,13.13,13.15,13.12,13.14,173200.0,10.912,10.9286,10.9037,10.9203,173200.0
2011-05-31 12:45:00,13.14,13.15,13.13,13.13,82000.0,10.9203,10.9286,10.912,10.912,82000.0
2011-05-31 12:50:00,13.13,13.14,13.12,13.13,150800.0,10.912,10.9203,10.9037,10.912,150800.0
2011-05-31 12:55:00,13.13,13.16,13.13,13.14,411600.0,10.912,10.9369,10.912,10.9203,411600.0
2011-05-31 13:00:00,13.15,13.18,13.14,13.17,130400.0,10.9286,10.9535,10.9203,10.9452,130400.0
2011-05-31 13:05:00,13.17,13.19,13.17,13.19,151200.0,10.9452,10.9618,10.9452,10.9618,151200.0
2011-05-31 13:10:00,13.19,13.22,13.19,13.22,385200.0,10.9618,10.9868,10.9618,10.9868,385200.0
2011-05-31 13:15:00,13.22,13.22,13.2,13.22,138000.0,10.9868,10.9868,10.9701,10.9868,138000.0
2011-05-31 13:20:00,13.21,13.22,13.2,13.21,207600.0,10.9785,10.9868,10.9701,10.9785,207600.0
2011-05-31 13:25:00,13.21,13.23,13.21,13.22,185200.0,10.9785,10.9951,10.9785,10.9868,185200.0
2011-05-31 13:30:00,13.22,13.23,13.21,13.21,230800.0,10.9868,10.9951,10.9785,10.9785,230800.0
2011-05-31 13:35:00,13.21,13.22,13.21,13.22,162000.0,10.9785,10.9868,10.9785,10.9868,162000.0
2011-05-31 13:40:00,13.22,13.25,13.22,13.25,144000.0,10.9868,11.0117,10.9868,11.0117,144000.0
2011-05-31 13:45:00,13.25,13.26,13.24,13.24,195600.0,11.0117,11.02,11.0034,11.0034,195600.0
2011-05-31 13:50:00,13.24,13.25,13.24,13.24,93200.0,11.0034,11.0117,11.0034,11.0034,93200.0
2011-05-31 13:55:00,13.24,13.24,13.23,13.24,116800.0,11.0034,11.0034,10.9951,11.0034,116800.0
2011-05-31 14:00:00,13.24,13.24,13.23,13.23,195600.0,11.0034,11.0034,10.9951,10.9951,195600.0
2011-05-31 14:05:00,13.23,13.23,13.22,13.23,153200.0,10.9951,10.9951,10.9868,10.9951,153200.0
2011-05-31 14:10:00,13.23,13.26,13.23,13.25,158400.0,10.9951,11.02,10.9951,11.0117,158400.0
2011-05-31 14:15:00,13.25,13.25,13.23,13.24,95200.0,11.0117,11.0117,10.9951,11.0034,95200.0
2011-05-31 14:20:00,13.24,13.24,13.22,13.24,139600.0,11.0034,11.0034,10.9868,11.0034,139600.0
2011-05-31 14:25:00,13.24,13.25,13.22,13.23,144800.0,11.0034,11.0117,10.9868,10.9951,144800.0
2011-05-31 14:30:00,13.23,13.24,13.22,13.23,144800.0,10.9951,11.0034,10.9868,10.9951,144800.0
2011-05-31 14:35:00,13.23,13.23,13.22,13.22,121200.0,10.9951,10.9951,10.9868,10.9868,121200.0
2011-05-31 14:40:00,13.22,13.24,13.22,13.22,165600.0,10.9868,11.0034,10.9868,10.9868,165600.0
2011-05-31 14:45:00,13.22,13.23,13.21,13.21,152400.0,10.9868,10.9951,10.9785,10.9785,152400.0
2011-05-31 14:50:00,13.21,13.24,13.21,13.24,258800.0,10.9785,11.0034,10.9785,11.0034,258800.0
2011-05-31 14:55:00,13.24,13.25,13.23,13.24,181200.0,11.0034,11.0117,10.9951,11.0034,181200.0
2011-05-31 15:00:00,13.24,13.24,13.22,13.22,97200.0,11.0034,11.0034,10.9868,10.9868,97200.0
2011-05-31 15:05:00,13.22,13.24,13.22,13.24,239200.0,10.9868,11.0034,10.9868,11.0034,239200.0
2011-05-31 15:10:00,13.24,13.24,13.22,13.24,190400.0,11.0034,11.0034,10.9868,11.0034,190400.0
2011-05-31 15:15:00,13.24,13.24,13.23,13.24,248400.0,11.0034,11.0034,10.9951,11.0034,248400.0
2011-05-31 15:20:00,13.24,13.24,13.22,13.24,186800.0,11.0034,11.0034,10.9868,11.0034,186800.0
2011-05-31 15:25:00,13.24,13.26,13.24,13.24,196400.0,11.0034,11.02,11.0034,11.0034,196400.0
2011-05-31 15:30:00,13.24,13.24,13.22,13.22,294800.0,11.0034,11.0034,10.9868,10.9868,294800.0
2011-05-31 15:35:00,13.22,13.22,13.21,13.21,152000.0,10.9868,10.9868,10.9785,10.9785,152000.0
2011-05-31 15:40:00,13.21,13.22,13.21,13.22,445200.0,10.9785,10.9868,10.9785,10.9868,445200.0
2011-05-31 15:45:00,13.22,13.25,13.22,13.25,839600.0,10.9868,11.0117,10.9868,11.0117,839600.0
2011-05-31 15:50:00,13.25,13.26,13.24,13.26,610400.0,11.0117,11.02,11.0034,11.02,610400.0
2011-05-31 15:55:00,13.26,13.27,13.24,13.26,1168800.0,11.02,11.0283,11.0034,11.02,1168800.0
2011-06-01 09:30:00,13.22,13.25,13.21,13.24,209600.0,10.9868,11.0117,10.9785,11.0034,209600.0
2011-06-01 09:35:00,13.24,13.24,13.2,13.23,191600.0,11.0034,11.0034,10.9701,10.9951,191600.0
2011-06-01 09:40:00,13.23,13.26,13.22,13.25,192400.0,10.9951,11.02,10.9868,11.0117,192400.0
2011-06-01 09:45:00,13.26,13.29,13.24,13.25,162800.0,11.02,11.0449,11.0034,11.0117,162800.0
2011-06-01 09:50:00,13.25,13.26,13.21,13.22,272400.0,11.0117,11.02,10.9785,10.9868,272400.0
2011-06-01 09:55:00,13.23,13.24,13.19,13.19,317200.0,10.9951,11.0034,10.9618,10.9618,317200.0
2011-06-01 10:00:00,13.19,13.24,13.18,13.23,343600.0,10.9618,11.0034,10.9535,10.9951,343600.0
2011-06-01 10:05:00,13.23,13.24,13.19,13.19,158400.0,10.9951,11.0034,10.9618,10.9618,158400.0
2011-06-01 10:10:00,13.19,13.19,13.15,13.15,326800.0,10.9618,10.9618,10.9286,10.9286,326800.0
2011-06-01 10:15:00,13.15,13.17,13.14,13.17,151600.0,10.9286,10.9452,10.9203,10.9452,151600.0
2011-06-01 10:20:00,13.16,13.2,13.16,13.2,621200.0,10.9369,10.9701,10.9369,10.9701,621200.0
2011-06-01 10:25:00,13.2,13.2,13.15,13.15,151200.0,10.9701,10.9701,10.9286,10.9286,151200.0
2011-06-01 10:30:00,13.15,13.16,13.13,13.13,196000.0,10.9286,10.9369,10.912,10.912,196000.0
2011-06-01 10:35:00,13.13,13.15,13.13,13.13,199600.0,10.912,10.9286,10.912,10.912,199600.0
2011-06-01 10:40:00,13.13,13.15,13.13,13.14,196400.0,10.912,10.9286,10.912,10.9203,196400.0
2011-06-01 10:45:00,13.14,13.14,13.11,13.11,228800.0,10.9203,10.9203,10.8953,10.8953,228800.0
2011-06-01 10:50:00,13.11,13.12,13.1,13.11,402000.0,10.8953,10.9037,10.887,10.8953,402000.0
2011-06-01 10:55:00,13.11,13.12,13.1,13.11,191600.0,10.8953,10.9037,10.887,10.8953,191600.0
2011-06-01 11:00:00,13.11,13.14,13.11,13.14,148800.0,10.8953,10.9203,10.8953,10.9203,148800.0
2011-06-01 11:05:00,13.14,13.14,13.13,13.14,268400.0,10.9203,10.9203,10.912,10.9203,268400.0
2011-06-01 11:10:00,13.14,13.14,13.11,13.11,96800.0,10.9203,10.9203,10.8953,10.8953,96800.0
2011-06-01 11:15:00,13.11,13.11,13.09,13.09,159200.0,10.8953,10.8953,10.8787,10.8787,159200.0
2011-06-01 11:20:00,13.09,13.12,13.09,13.11,147600.0,10.8787,10.9037,10.8787,10.8953,147600.0
2011-06-01 11:25:00,13.11,13.12,13.11,13.12,172800.0,10.8953,10.9037,10.8953,10.9037,172800.0
2011-06-01 11:30:00,13.12,13.13,13.12,13.12,224800.0,10.9037,10.912,10.9037,10.9037,224800.0
2011-06-01 11:35:00,13.12,13.12,13.09,13.09,110000.0,10.9037,10.9037,10.8787,10.8787,110000.0
2011-06-01 11:40:00,13.09,13.1,13.09,13.09,87200.0,10.8787,10.887,10.8787,10.8787,87200.0
2011-06-01 11:45:00,13.09,13.09,13.07,13.08,214000.0,10.8787,10.8787,10.8621,10.8704,214000.0
2011-06-01 11:50:00,13.08,13.1,13.08,13.1,124000.0,10.8704,10.887,10.8704,10.887,124000.0
2011-06-01 11:55:00,13.1,13.1,13.1,13.1,121600.0,10.887,10.887,10.887,10.887,121600.0
2011-06-01 12:00:00,13.1,13.11,13.09,13.11,125200.0,10.887,10.8953,10.8787,10.8953,125200.0
2011-06-01 12:05:00,13.11,13.11,13.08,13.08,320800.0,10.8953,10.8953,10.8704,10.8704,320800.0
2011-06-01 12:10:00,13.08,13.08,13.06,13.06,87600.0,10.8704,10.8704,10.8538,10.8538,87600.0
2011-06-01 12:15:00,13.06,13.06,13.03,13.03,156800.0,10.8538,10.8538,10.8289,10.8289,156800.0
2011-06-01 12:20:00,13.03,13.06,13.03,13.05,120000.0,10.8289,10.8538,10.8289,10.8455,120000.0
2011-06-01 12:25:00,13.05,13.05,13.04,13.04,48800.0,10.8455,10.8455,10.8372,10.8372,48800.0
2011-06-01 12:30:00,13.04,13.05,13.03,13.05,134800.0,10.8372,10.8455,10.8289,10.8455,134800.0
2011-06-01 12:35:00,13.05,13.06,13.04,13.06,77600.0,10.8455,10.8538,10.8372,10.8538,77600.0
2011-06-01 12:40:00,13.06,13.06,13.04,13.04,70400.0,10.8538,10.8538,10.8372,10.8372,70400.0
2011-06-01 12:45:00,13.04,13.04,13.03,13.03,63600.0,10.8372,10.8372,10.8289,10.8289,63600.0
2011-06-01 12:50:00,13.03,13.03,13.02,13.03,142800.0,10.8289,10.8289,10.8206,10.8289,142800.0
2011-06-01 12:55:00,13.03,13.03,13.02,13.03,91600.0,10.8289,10.8289,10.8206,10.8289,91600.0
2011-06-01 13:00:00,13.03,13.05,13.03,13.05,73200.0,10.8289,10.8455,10.8289,10.8455,73200.0
2011-06-01 13:05:00,13.05,13.05,13.04,13.04,86400.0,10.8455,10.8455,10.8372,10.8372,86400.0
2011-06-01 13:10:00,13.04,13.04,13.02,13.03,151200.0,10.8372,10.8372,10.8206,10.8289,151200.0
2011-06-01 13:15:00,13.02,13.05,13.02,13.05,168800.0,10.8206,10.8455,10.8206,10.8455,168800.0
2011-06-01 13:20:00,13.05,13.06,13.03,13.03,117200.0,10.8455,10.8538,10.8289,10.8289,117200.0
2011-06-01 13:25:00,13.03,13.03,13.01,13.02,180800.0,10.8289,10.8289,10.8122,10.8206,180800.0
2011-06-01 13:30:00,13.02,13.06,13.01,13.05,221600.0,10.8206,10.8538,10.8122,10.8455,221600.0
2011-06-01 13:35:00,13.05,13.06,13.05,13.06,114400.0,10.8455,10.8538,10.8455,10.8538,114400.0
2011-06-01 13:40:00,13.06,13.06,13.05,13.06,62400.0,10.8538,10.8538,10.8455,10.8538,62400.0
2011-06-01 13:45:00,13.06,13.06,13.05,13.05,73200.0,10.8538,10.8538,10.8455,10.8455,73200.0
2011-06-01 13:50:00,13.05,13.05,13.04,13.04,82800.0,10.8455,10.8455,10.8372,10.8372,82800.0
2011-06-01 13:55:00,13.04,13.05,13.04,13.05,109200.0,10.8372,10.8455,10.8372,10.8455,109200.0
2011-06-01 14:00:00,13.05,13.06,13.04,13.06,193200.0,10.8455,10.8538,10.8372,10.8538,193200.0
2011-06-01 14:05:00,13.06,13.06,13.04,13.05,62000.0,10.8538,10.8538,10.8372,10.8455,62000.0
2011-06-01 14:10:00,13.05,13.05,13.03,13.04,190000.0,10.8455,10.8455,10.8289,10.8372,190000.0
2011-06-01 14:15:00,13.04,13.05,13.03,13.04,283600.0,10.8372,10.8455,10.8289,10.8372,283600.0
2011-06-01 14:20:00,13.04,13.04,13.01,13.01,111200.0,10.8372,10.8372,10.8122,10.8122,111200.0
2011-06-01 14:25:00,13.01,13.02,13.01,13.01,99600.0,10.8122,10.8206,10.8122,10.8122,99600.0
2011-06-01 14:30:00,13.01,13.01,12.99,13.01,248400.0,10.8122,10.8122,10.7956,10.8122,248400.0
2011-06-01 14:35:00,13.01,13.03,13.01,13.03,258400.0,10.8122,10.8289,10.8122,10.8289,258400.0
2011-06-01 14:40:00,13.03,13.04,13.02,13.03,131600.0,10.8289,10.8372,10.8206,10.8289,131600.0
2011-06-01 14:45:00,13.03,13.05,13.03,13.03,219200.0,10.8289,10.8455,10.8289,10.8289,219200.0
2011-06-01 14:50:00,13.03,13.04,13.03,13.04,138800.0,10.8289,10.8372,10.8289,10.8372,138800.0
2011-06-01 14:55:00,13.04,13.06,13.03,13.06,162000.0,10.8372,10.8538,10.8289,10.8538,162000.0
2011-06-01 15:00:00,13.06,13.06,13.05,13.06,142000.0,10.8538,10.8538,10.8455,10.8538,142000.0
2011-06-01 15:05:00,13.06,13.07,13.06,13.06,179200.0,10.8538,10.8621,10.8538,10.8538,179200.0
2011-06-01 15:10:00,13.06,13.06,13.04,13.04,257200.0,10.8538,10.8538,10.8372,10.8372,257200.0
2011-06-01 15:15:00,13.04,13.05,13.03,13.05,178000.0,10.8372,10.8455,10.8289,10.8455,178000.0
2011-06-01 15:20:00,13.05,13.05,13.02,13.02,278400.0,10.8455,10.8455,10.8206,10.8206,278400.0
2011-06-01 15:25:00,13.02,13.03,13.02,13.02,149200.0,10.8206,10.8289,10.8206,10.8206,149200.0
2011-06-01 15:30:00,13.03,13.03,13.01,13.01,321600.0,10.8289,10.8289,10.8122,10.8122,321600.0
2011-06-01 15:35:00,13.01,13.02,13.01,13.02,255200.0,10.8122,10.8206,10.8122,10.8206,255200.0
2011-06-01 15:40:00,13.02,13.03,13.01,13.03,928000.0,10.8206,10.8289,10.8122,10.8289,928000.0
2011-06-01 15:45:00,13.02,13.04,13.01,13.01,933200.0,10.8206,10.8372,10.8122,10.8122,933200.0
2011-06-01 15:50:00,13.02,13.02,12.99,13.01,536400.0,10.8206,10.8206,10.7956,10.8122,536400.0
2011-06-01 15:55:00,13.01,13.03,12.99,12.99,778000.0,10.8122,10.8289,10.7956,10.7956,778000.0
2011-06-02 09:30:00,12.72,12.83,12.66,12.81,1456800.0,10.5712,10.6626,10.5214,10.646,1456800.0
2011-06-02 09:35:00,12.81,12.84,12.79,12.83,1677600.0,10.646,10.671,10.6294,10.6626,1677600.0
2011-06-02 09:40:00,12.83,12.87,12.8,12.82,845200.0,10.6626,10.6959,10.6377,10.6543,845200.0
2011-06-02 09:45:00,12.82,12.84,12.79,12.84,746800.0,10.6543,10.671,10.6294,10.671,746800.0
2011-06-02 09:50:00,12.84,12.87,12.8,12.81,577200.0,10.671,10.6959,10.6377,10.646,577200.0
2011-06-02 09:55:00,12.8,12.9,12.8,12.9,504800.0,10.6377,10.7208,10.6377,10.7208,504800.0
2011-06-02 10:00:00,12.89,12.9,12.86,12.88,263600.0,10.7125,10.7208,10.6876,10.7042,263600.0
2011-06-02 10:05:00,12.89,12.89,12.84,12.86,303200.0,10.7125,10.7125,10.671,10.6876,303200.0
2011-06-02 10:10:00,12.86,12.88,12.85,12.85,275200.0,10.6876,10.7042,10.6793,10.6793,275200.0
2011-06-02 10:15:00,12.85,12.86,12.82,12.84,204800.0,10.6793,10.6876,10.6543,10.671,204800.0
2011-06-02 10:20:00,12.84,12.84,12.8,12.8,245200.0,10.671,10.671,10.6377,10.6377,245200.0
2011-06-02 10:25:00,12.81,12.82,12.81,12.81,230800.0,10.646,10.6543,10.646,10.646,230800.0
2011-06-02 10:30:00,12.82,12.85,12.81,12.85,281200.0,10.6543,10.6793,10.646,10.6793,281200.0
2011-06-02 10:35:00,12.85,12.87,12.85,12.87,114800.0,10.6793,10.6959,10.6793,10.6959,114800.0
2011-06-02 10:40:00,12.87,12.89,12.86,12.88,380000.0,10.6959,10.7125,10.6876,10.7042,380000.0
2011-06-02 10:45:00,12.88,12.9,12.88,12.88,177600.0,10.7042,10.7208,10.7042,10.7042,177600.0
2011-06-02 10:50:00,12.88,12.88,12.87,12.87,207600.0,10.7042,10.7042,10.6959,10.6959,207600.0
2011-06-02 10:55:00,12.87,12.9,12.87,12.89,268000.0,10.6959,10.7208,10.6959,10.7125,268000.0
2011-06-02 11:00:00,12.89,12.89,12.87,12.87,140000.0,10.7125,10.7125,10.6959,10.6959,140000.0
2011-06-02 11:05:00,12.87,12.88,12.86,12.87,187200.0,10.6959,10.7042,10.6876,10.6959,187200.0
2011-06-02 11:10:00,12.88,12.88,12.87,12.88,216400.0,10.7042,10.7042,10.6959,10.7042,216400.0
2011-06-02 11:15:00,12.88,12.88,12.87,12.87,183200.0,10.7042,10.7042,10.6959,10.6959,183200.0
2011-06-02 11:20:00,12.88,12.88,12.86,12.88,259200.0,10.7042,10.7042,10.6876,10.7042,259200.0
2011-06-02 11:25:00,12.88,12.88,12.86,12.86,188800.0,10.7042,10.7042,10.6876,10.6876,188800.0
2011-06-02 11:30:00,12.86,12.87,12.84,12.85,365600.0,10.6876,10.6959,10.671,10.6793,365600.0
2011-06-02 11:35:00,12.85,12.86,12.84,12.84,141200.0,10.6793,10.6876,10.671,10.671,141200.0
2011-06-02 11:40:00,12.84,12.84,12.81,12.82,192000.0,10.671,10.671,10.646,10.6543,192000.0
2011-06-02 11:45:00,12.82,12.82,12.76,12.77,212800.0,10.6543,10.6543,10.6045,10.6128,212800.0
2011-06-02 11:50:00,12.77,12.79,12.77,12.79,116800.0,10.6128,10.6294,10.6128,10.6294,116800.0
2011-06-02 11:55:00,12.79,12.8,12.78,12.78,78400.0,10.6294,10.6377,10.6211,10.6211,78400.0
2011-06-02 12:00:00,12.78,12.79,12.74,12.74,208800.0,10.6211,10.6294,10.5879,10.5879,208800.0
2011-06-02 12:05:00,12.74,12.74,12.72,12.72,110400.0,10.5879,10.5879,10.5712,10.5712,110400.0
2011-06-02 12:10:00,12.72,12.73,12.71,12.71,115600.0,10.5712,10.5795,10.5629,10.5629,115600.0
2011-06-02 12:15:00,12.71,12.72,12.7,12.72,147200.0,10.5629,10.5712,10.5546,10.5712,147200.0
2011-06-02 12:20:00,12.72,12.74,12.72,12.72,66800.0,10.5712,10.5879,10.5712,10.5712,66800.0
2011-06-02 12:25:00,12.72,12.72,12.7,12.71,60000.0,10.5712,10.5712,10.5546,10.5629,60000.0
2011-06-02 12:30:00,12.71,12.72,12.7,12.72,199600.0,10.5629,10.5712,10.5546,10.5712,199600.0
2011-06-02 12:35:00,12.72,12.72,12.7,12.7,100400.0,10.5712,10.5712,10.5546,10.5546,100400.0
2011-06-02 12:40:00,12.7,12.73,12.7,12.73,75200.0,10.5546,10.5795,10.5546,10.5795,75200.0
2011-06-02 12:45:00,12.73,12.74,12.72,12.73,82800.0,10.5795,10.5879,10.5712,10.5795,82800.0
2011-06-02 12:50:00,12.74,12.76,12.74,12.75,153600.0,10.5879,10.6045,10.5879,10.5962,153600.0
2011-06-02 12:55:00,12.75,12.76,12.74,12.75,91200.0,10.5962,10.6045,10.5879,10.5962,91200.0
2011-06-02 13:00:00,12.75,12.77,12.75,12.77,94400.0,10.5962,10.6128,10.5962,10.6128,94400.0
2011-06-02 13:05:00,12.77,12.78,12.75,12.76,94000.0,10.6128,10.6211,10.5962,10.6045,94000.0
2011-06-02 13:10:00,12.75,12.77,12.74,12.76,74000.0,10.5962,10.6128,10.5879,10.6045,74000.0
2011-06-02 13:15:00,12.77,12.79,12.77,12.79,140800.0,10.6128,10.6294,10.6128,10.6294,140800.0
2011-06-02 13:20:00,12.79,12.8,12.78,12.79,90800.0,10.6294,10.6377,10.6211,10.6294,90800.0
2011-06-02 13:25:00,12.79,12.81,12.79,12.8,57200.0,10.6294,10.646,10.6294,10.6377,57200.0
2011-06-02 13:30:00,12.8,12.8,12.78,12.8,102400.0,10.6377,10.6377,10.6211,10.6377,102400.0
2011-06-02 13:35:00,12.8,12.8,12.79,12.8,65200.0,10.6377,10.6377,10.6294,10.6377,65200.0
2011-06-02 13:40:00,12.79,12.81,12.79,12.8,81200.0,10.6294,10.646,10.6294,10.6377,81200.0
2011-06-02 13:45:00,12.8,12.81,12.8,12.81,42400.0,10.6377,10.646,10.6377,10.646,42400.0
2011-06-02 13:50:00,12.81,12.82,12.8,12.82,98800.0,10.646,10.6543,10.6377,10.6543,98800.0
2011-06-02 13:55:00,12.82,12.84,12.82,12.83,91600.0,10.6543,10.671,10.6543,10.6626,91600.0
2011-06-02 14:00:00,12.83,12.83,12.82,12.82,64000.0,10.6626,10.6626,10.6543,10.6543,64000.0
2011-06-02 14:05:00,12.82,12.83,12.81,12.83,144800.0,10.6543,10.6626,10.646,10.6626,144800.0
2011-06-02 14:10:00,12.83,12.84,12.83,12.84,135200.0,10.6626,10.671,10.6626,10.671,135200.0
2011-06-02 14:15:00,12.84,12.84,12.81,12.82,140000.0,10.671,10.671,10.646,10.6543,140000.0
2011-06-02 14:20:00,12.82,12.88,12.8,12.81,193200.0,10.6543,10.7042,10.6377,10.646,193200.0
2011-06-02 14:25:00,12.81,12.81,12.8,12.81,86000.0,10.646,10.646,10.6377,10.646,86000.0
2011-06-02 14:30:00,12.8,12.81,12.79,12.8,120000.0,10.6377,10.646,10.6294,10.6377,120000.0
2011-06-02 14:35:00,12.8,12.8,12.77,12.77,91200.0,10.6377,10.6377,10.6128,10.6128,91200.0
2011-06-02 14:40:00,12.77,12.77,12.75,12.76,110400.0,10.6128,10.6128,10.5962,10.6045,110400.0
2011-06-02 14:45:00,12.75,12.78,12.75,12.78,144800.0,10.5962,10.6211,10.5962,10.6211,144800.0
2011-06-02 14:50:00,12.78,12.8,12.78,12.79,141200.0,10.6211,10.6377,10.6211,10.6294,141200.0
2011-06-02 14:55:00,12.79,12.83,12.78,12.82,612000.0,10.6294,10.6626,10.6211,10.6543,612000.0
2011-06-02 15:00:00,12.83,12.84,12.8,12.84,484400.0,10.6626,10.671,10.6377,10.671,484400.0
2011-06-02 15:05:00,12.84,12.85,12.84,12.84,359600.0,10.671,10.6793,10.671,10.671,359600.0
2011-06-02 15:10:00,12.85,12.86,12.85,12.85,146400.0,10.6793,10.6876,10.6793,10.6793,146400.0
2011-06-02 15:15:00,12.85,12.86,12.85,12.85,187200.0,10.6793,10.6876,10.6793,10.6793,187200.0
2011-06-02 15:20:00,12.85,12.86,12.84,12.86,173200.0,10.6793,10.6876,10.671,10.6876,173200.0
2011-06-02 15:25:00,12.86,12.86,12.83,12.85,256800.0,10.6876,10.6876,10.6626,10.6793,256800.0
2011-06-02 15:30:00,12.85,12.86,12.83,12.83,202000.0,10.6793,10.6876,10.6626,10.6626,202000.0
2011-06-02 15:35:00,12.83,12.83,12.82,12.83,163200.0,10.6626,10.6626,10.6543,10.6626,163200.0
2011-06-02 15:40:00,12.83,12.84,12.82,12.83,263200.0,10.6626,10.671,10.6543,10.6626,263200.0
2011-06-02 15:45:00,12.83,12.84,12.82,12.83,378400.0,10.6626,10.671,10.6543,10.6626,378400.0
2011-06-02 15:50:00,12.83,12.83,12.82,12.82,536400.0,10.6626,10.6626,10.6543,10.6543,536400.0
2011-06-02 15:55:00,12.82,12.85,12.75,12.84,690000.0,10.6543,10.6793,10.5962,10.671,690000.0
2011-06-03 09:30:00,12.74,12.77,12.72,12.75,674400.0,10.5879,10.6128,10.5712,10.5962,674400.0
2011-06-03 09:35:00,12.75,12.83,12.75,12.82,240400.0,10.5962,10.6626,10.5962,10.6543,240400.0
2011-06-03 09:40:00,12.81,12.83,12.77,12.8,146800.0,10.646,10.6626,10.6128,10.6377,146800.0
2011-06-03 09:45:00,12.8,12.81,12.78,12.79,106800.0,10.6377,10.646,10.6211,10.6294,106800.0
2011-06-03 09:50:00,12.79,12.8,12.77,12.78,209600.0,10.6294,10.6377,10.6128,10.6211,209600.0
2011-06-03 09:55:00,12.78,12.8,12.76,12.76,99600.0,10.6211,10.6377,10.6045,10.6045,99600.0
2011-06-03 10:00:00,12.76,12.8,12.76,12.78,165600.0,10.6045,10.6377,10.6045,10.6211,165600.0
2011-06-03 10:05:00,12.77,12.8,12.77,12.79,285600.0,10.6128,10.6377,10.6128,10.6294,285600.0
2011-06-03 10:10:00,12.79,12.81,12.79,12.8,144400.0,10.6294,10.646,10.6294,10.6377,144400.0
2011-06-03 10:15:00,12.8,12.82,12.79,12.79,126400.0,10.6377,10.6543,10.6294,10.6294,126400.0
2011-06-03 10:20:00,12.79,12.79,12.77,12.79,117200.0,10.6294,10.6294,10.6128,10.6294,117200.0
2011-06-03 10:25:00,12.79,12.81,12.78,12.8,146400.0,10.6294,10.646,10.6211,10.6377,146400.0
2011-06-03 10:30:00,12.8,12.81,12.79,12.8,140400.0,10.6377,10.646,10.6294,10.6377,140400.0
2011-06-03 10:35:00,12.8,12.81,12.79,12.81,358800.0,10.6377,10.646,10.6294,10.646,358800.0
2011-06-03 10:40:00,12.81,12.84,12.81,12.83,134000.0,10.646,10.671,10.646,10.6626,134000.0
2011-06-03 10:45:00,12.84,12.84,12.82,12.82,133200.0,10.671,10.671,10.6543,10.6543,133200.0
2011-06-03 10:50:00,12.82,12.83,12.82,12.83,543200.0,10.6543,10.6626,10.6543,10.6626,543200.0
2011-06-03 10:55:00,12.83,12.83,12.81,12.82,233600.0,10.6626,10.6626,10.646,10.6543,233600.0
2011-06-03 11:00:00,12.82,12.82,12.78,12.8,185200.0,10.6543,10.6543,10.6211,10.6377,185200.0
2011-06-03 11:05:00,12.8,12.81,12.78,12.79,626800.0,10.6377,10.646,10.6211,10.6294,626800.0
2011-06-03 11:10:00,12.79,12.79,12.77,12.77,168400.0,10.6294,10.6294,10.6128,10.6128,168400.0
2011-06-03 11:15:00,12.77,12.78,12.75,12.76,215200.0,10.6128,10.6211,10.5962,10.6045,215200.0
2011-06-03 11:20:00,12.76,12.79,12.76,12.77,178400.0,10.6045,10.6294,10.6045,10.6128,178400.0
2011-06-03 11:25:00,12.77,12.77,12.75,12.76,299200.0,10.6128,10.6128,10.5962,10.6045,299200.0
2011-06-03 11:30:00,12.76,12.77,12.75,12.76,154000.0,10.6045,10.6128,10.5962,10.6045,154000.0
2011-06-03 11:35:00,12.76,12.76,12.73,12.74,198000.0,10.6045,10.6045,10.5795,10.5879,198000.0
2011-06-03 11:40:00,12.74,12.74,12.72,12.72,166800.0,10.5879,10.5879,10.5712,10.5712,166800.0
2011-06-03 11:45:00,12.72,12.72,12.71,12.71,187600.0,10.5712,10.5712,10.5629,10.5629,187600.0
2011-06-03 11:50:00,12.72,12.74,12.71,12.74,161600.0,10.5712,10.5879,10.5629,10.5879,161600.0
2011-06-03 11:55:00,12.74,12.74,12.74,12.74,65200.0,10.5879,10.5879,10.5879,10.5879,65200.0
2011-06-03 12:00:00,12.74,12.77,12.74,12.76,206400.0,10.5879,10.6128,10.5879,10.6045,206400.0
2011-06-03 12:05:00,12.76,12.77,12.75,12.76,152800.0,10.6045,10.6128,10.5962,10.6045,152800.0
2011-06-03 12:10:00,12.76,12.77,12.75,12.75,123200.0,10.6045,10.6128,10.5962,10.5962,123200.0
2011-06-03 12:15:00,12.74,12.76,12.74,12.75,143600.0,10.5879,10.6045,10.5879,10.5962,143600.0
2011-06-03 12:20:00,12.75,12.76,12.75,12.75,324400.0,10.5962,10.6045,10.5962,10.5962,324400.0
2011-06-03 12:25:00,12.75,12.76,12.75,12.76,89200.0,10.5962,10.6045,10.5962,10.6045,89200.0
2011-06-03 12:30:00,12.76,12.77,12.75,12.76,102400.0,10.6045,10.6128,10.5962,10.6045,102400.0
2011-06-03 12:35:00,12.76,12.77,12.76,12.77,142400.0,10.6045,10.6128,10.6045,10.6128,142400.0
2011-06-03 12:40:00,12.77,12.77,12.76,12.76,88000.0,10.6128,10.6128,10.6045,10.6045,88000.0
2011-06-03 12:45:00,12.76,12.77,12.76,12.77,384400.0,10.6045,10.6128,10.6045,10.6128,384400.0
2011-06-03 12:50:00,12.77,12.78,12.77,12.78,120800.0,10.6128,10.6211,10.6128,10.6211,120800.0
2011-06-03 12:55:00,12.78,12.78,12.76,12.77,61600.0,10.6211,10.6211,10.6045,10.6128,61600.0
2011-06-03 13:00:00,12.77,12.79,12.77,12.79,116800.0,10.6128,10.6294,10.6128,10.6294,116800.0
2011-06-03 13:05:00,12.79,12.8,12.78,12.79,74800.0,10.6294,10.6377,10.6211,10.6294,74800.0
2011-06-03 13:10:00,12.79,12.79,12.77,12.77,143600.0,10.6294,10.6294,10.6128,10.6128,143600.0
2011-06-03 13:15:00,12.77,12.78,12.77,12.77,140400.0,10.6128,10.6211,10.6128,10.6128,140400.0
2011-06-03 13:20:00,12.77,12.77,12.76,12.76,132400.0,10.6128,10.6128,10.6045,10.6045,132400.0
2011-06-03 13:25:00,12.76,12.77,12.76,12.76,88000.0,10.6045,10.6128,10.6045,10.6045,88000.0
2011-06-03 13:30:00,12.76,12.77,12.75,12.77,118000.0,10.6045,10.6128,10.5962,10.6128,118000.0
2011-06-03 13:35:00,12.77,12.77,12.76,12.77,100000.0,10.6128,10.6128,10.6045,10.6128,100000.0
2011-06-03 13:40:00,12.77,12.78,12.76,12.77,47600.0,10.6128,10.6211,10.6045,10.6128,47600.0
2011-06-03 13:45:00,12.77,12.79,12.77,12.79,102000.0,10.6128,10.6294,10.6128,10.6294,102000.0
2011-06-03 13:50:00,12.79,12.79,12.78,12.78,73200.0,10.6294,10.6294,10.6211,10.6211,73200.0
2011-06-03 13:55:00,12.78,12.78,12.76,12.77,96000.0,10.6211,10.6211,10.6045,10.6128,96000.0
2011-06-03 14:00:00,12.77,12.77,12.75,12.77,169200.0,10.6128,10.6128,10.5962,10.6128,169200.0
2011-06-03 14:05:00,12.77,12.77,12.75,12.76,171600.0,10.6128,10.6128,10.5962,10.6045,171600.0
2011-06-03 14:10:00,12.76,12.76,12.75,12.75,140800.0,10.6045,10.6045,10.5962,10.5962,140800.0
2011-06-03 14:15:00,12.75,12.76,12.75,12.76,97200.0,10.5962,10.6045,10.5962,10.6045,97200.0
2011-06-03 14:20:00,12.76,12.76,12.75,12.75,161600.0,10.6045,10.6045,10.5962,10.5962,161600.0
2011-06-03 14:25:00,12.75,12.75,12.74,12.75,74000.0,10.5962,10.5962,10.5879,10.5962,74000.0
2011-06-03 14:30:00,12.75,12.77,12.75,12.76,151200.0,10.5962,10.6128,10.5962,10.6045,151200.0
2011-06-03 14:35:00,12.76,12.77,12.76,12.76,136000.0,10.6045,10.6128,10.6045,10.6045,136000.0
2011-06-03 14:40:00,12.76,12.77,12.76,12.77,69600.0,10.6045,10.6128,10.6045,10.6128,69600.0
2011-06-03 14:45:00,12.77,12.78,12.76,12.76,83200.0,10.6128,10.6211,10.6045,10.6045,83200.0
2011-06-03 14:50:00,12.77,12.77,12.76,12.77,60400.0,10.6128,10.6128,10.6045,10.6128,60400.0
2011-06-03 14:55:00,12.76,12.77,12.75,12.75,116800.0,10.6045,10.6128,10.5962,10.5962,116800.0
2011-06-03 15:00:00,12.75,12.76,12.75,12.76,178400.0,10.5962,10.6045,10.5962,10.6045,178400.0
2011-06-03 15:05:00,12.76,12.76,12.75,12.76,316800.0,10.6045,10.6045,10.5962,10.6045,316800.0
2011-06-03 15:10:00,12.76,12.76,12.75,12.75,138800.0,10.6045,10.6045,10.5962,10.5962,138800.0
2011-06-03 15:15:00,12.75,12.76,12.75,12.76,218000.0,10.5962,10.6045,10.5962,10.6045,218000.0
2011-06-03 15:20:00,12.76,12.78,12.75,12.77,337200.0,10.6045,10.6211,10.5962,10.6128,337200.0
2011-06-03 15:25:00,12.77,12.78,12.77,12.77,418000.0,10.6128,10.6211,10.6128,10.6128,418000.0
2011-06-03 15:30:00,12.77,12.79,12.77,12.79,333200.0,10.6128,10.6294,10.6128,10.6294,333200.0
2011-06-03 15:35:00,12.78,12.8,12.77,12.8,214800.0,10.6211,10.6377,10.6128,10.6377,214800.0
2011-06-03 15:40:00,12.8,12.8,12.78,12.78,218000.0,10.6377,10.6377,10.6211,10.6211,218000.0
2011-06-03 15:45:00,12.78,12.79,12.77,12.78,327600.0,10.6211,10.6294,10.6128,10.6211,327600.0
2011-06-03 15:50:00,12.78,12.78,12.74,12.74,427200.0,10.6211,10.6211,10.5879,10.5879,427200.0
2011-06-03 15:55:00,12.74,12.77,12.74,12.76,510000.0,10.5879,10.6128,10.5879,10.6045,510000.0
2011-06-06 09:30:00,12.75,12.82,12.75,12.77,317600.0,10.5962,10.6543,10.5962,10.6128,317600.0
2011-06-06 09:35:00,12.77,12.81,12.75,12.78,420800.0,10.6128,10.646,10.5962,10.6211,420800.0
2011-06-06 09:40:00,12.78,12.78,12.74,12.74,230000.0,10.6211,10.6211,10.5879,10.5879,230000.0
2011-06-06 09:45:00,12.74,12.76,12.73,12.74,284800.0,10.5879,10.6045,10.5795,10.5879,284800.0
2011-06-06 09:50:00,12.74,12.74,12.72,12.72,122000.0,10.5879,10.5879,10.5712,10.5712,122000.0
2011-06-06 09:55:00,12.72,12.73,12.71,12.72,144400.0,10.5712,10.5795,10.5629,10.5712,144400.0
2011-06-06 10:00:00,12.72,12.73,12.71,12.71,165600.0,10.5712,10.5795,10.5629,10.5629,165600.0
2011-06-06 10:05:00,12.7,12.73,12.7,12.72,128400.0,10.5546,10.5795,10.5546,10.5712,128400.0
2011-06-06 10:10:00,12.72,12.74,12.72,12.73,172000.0,10.5712,10.5879,10.5712,10.5795,172000.0
2011-06-06 10:15:00,12.73,12.74,12.71,12.72,101200.0,10.5795,10.5879,10.5629,10.5712,101200.0
2011-06-06 10:20:00,12.72,12.75,12.71,12.75,180800.0,10.5712,10.5962,10.5629,10.5962,180800.0
2011-06-06 10:25:00,12.75,12.76,12.75,12.76,143200.0,10.5962,10.6045,10.5962,10.6045,143200.0
2011-06-06 10:30:00,12.76,12.76,12.75,12.75,190800.0,10.6045,10.6045,10.5962,10.5962,190800.0
2011-06-06 10:35:00,12.75,12.76,12.72,12.73,82800.0,10.5962,10.6045,10.5712,10.5795,82800.0
2011-06-06 10:40:00,12.73,12.74,12.72,12.72,86000.0,10.5795,10.5879,10.5712,10.5712,86000.0
2011-06-06 10:45:00,12.72,12.73,12.71,12.72,87200.0,10.5712,10.5795,10.5629,10.5712,87200.0
2011-06-06 10:50:00,12.72,12.74,12.72,12.74,104400.0,10.5712,10.5879,10.5712,10.5879,104400.0
2011-06-06 10:55:00,12.74,12.76,12.73,12.75,82000.0,10.5879,10.6045,10.5795,10.5962,82000.0
2011-06-06 11:00:00,12.74,12.75,12.74,12.74,71200.0,10.5879,10.5962,10.5879,10.5879,71200.0
2011-06-06 11:05:00,12.74,12.76,12.74,12.75,113600.0,10.5879,10.6045,10.5879,10.5962,113600.0
2011-06-06 11:10:00,12.75,12.76,12.74,12.75,127600.0,10.5962,10.6045,10.5879,10.5962,127600.0
2011-06-06 11:15:00,12.75,12.76,12.74,12.76,71200.0,10.5962,10.6045,10.5879,10.6045,71200.0
2011-06-06 11:20:00,12.76,12.76,12.76,12.76,103600.0,10.6045,10.6045,10.6045,10.6045,103600.0
2011-06-06 11:25:00,12.76,12.76,12.75,12.76,155200.0,10.6045,10.6045,10.5962,10.6045,155200.0
2011-06-06 11:30:00,12.76,12.76,12.76,12.76,56800.0,10.6045,10.6045,10.6045,10.6045,56800.0
2011-06-06 11:35:00,12.76,12.76,12.75,12.75,130400.0,10.6045,10.6045,10.5962,10.5962,130400.0
2011-06-06 11:40:00,12.75,12.75,12.73,12.73,33200.0,10.5962,10.5962,10.5795,10.5795,33200.0
2011-06-06 11:45:00,12.73,12.74,12.72,12.73,56400.0,10.5795,10.5879,10.5712,10.5795,56400.0
2011-06-06 11:50:00,12.73,12.74,12.72,12.73,38800.0,10.5795,10.5879,10.5712,10.5795,38800.0
2011-06-06 11:55:00,12.72,12.72,12.71,12.71,41600.0,10.5712,10.5712,10.5629,10.5629,41600.0
2011-06-06 12:00:00,12.7,12.72,12.7,12.71,160400.0,10.5546,10.5712,10.5546,10.5629,160400.0
2011-06-06 12:05:00,12.71,12.73,12.71,12.72,37200.0,10.5629,10.5795,10.5629,10.5712,37200.0
2011-06-06 12:10:00,12.72,12.72,12.71,12.72,56800.0,10.5712,10.5712,10.5629,10.5712,56800.0
2011-06-06 12:15:00,12.72,12.73,12.71,12.72,53200.0,10.5712,10.5795,10.5629,10.5712,53200.0
2011-06-06 12:20:00,12.72,12.72,12.71,12.72,40800.0,10.5712,10.5712,10.5629,10.5712,40800.0
2011-06-06 12:25:00,12.72,12.73,12.71,12.72,33600.0,10.5712,10.5795,10.5629,10.5712,33600.0
2011-06-06 12:30:00,12.72,12.72,12.71,12.72,65600.0,10.5712,10.5712,10.5629,10.5712,65600.0
2011-06-06 12:35:00,12.71,12.72,12.71,12.71,50000.0,10.5629,10.5712,10.5629,10.5629,50000.0
2011-06-06 12:40:00,12.71,12.71,12.7,12.7,64800.0,10.5629,10.5629,10.5546,10.5546,64800.0
2011-06-06 12:45:00,12.7,12.7,12.69,12.69,41200.0,10.5546,10.5546,10.5463,10.5463,41200.0
2011-06-06 12:50:00,12.69,12.71,12.69,12.7,180000.0,10.5463,10.5629,10.5463,10.5546,180000.0
2011-06-06 12:55:00,12.71,12.71,12.7,12.71,97200.0,10.5629,10.5629,10.5546,10.5629,97200.0
2011-06-06 13:00:00,12.71,12.71,12.7,12.7,152400.0,10.5629,10.5629,10.5546,10.5546,152400.0
2011-06-06 13:05:00,12.7,12.71,12.7,12.7,74400.0,10.5546,10.5629,10.5546,10.5546,74400.0
2011-06-06 13:10:00,12.7,12.7,12.7,12.7,104400.0,10.5546,10.5546,10.5546,10.5546,104400.0
2011-06-06 13:15:00,12.7,12.7,12.69,12.7,100800.0,10.5546,10.5546,10.5463,10.5546,100800.0
2011-06-06 13:20:00,12.7,12.7,12.69,12.69,84000.0,10.5546,10.5546,10.5463,10.5463,84000.0
2011-06-06 13:25:00,12.69,12.69,12.69,12.69,70400.0,10.5463,10.5463,10.5463,10.5463,70400.0
2011-06-06 13:30:00,12.69,12.69,12.68,12.68,300000.0,10.5463,10.5463,10.538,10.538,300000.0
2011-06-06 13:35:00,12.68,12.68,12.67,12.68,95200.0,10.538,10.538,10.5297,10.538,95200.0
2011-06-06 13:40:00,12.68,12.68,12.65,12.66,95200.0,10.538,10.538,10.5131,10.5214,95200.0
2011-06-06 13:45:00,12.66,12.67,12.65,12.66,110000.0,10.5214,10.5297,10.5131,10.5214,110000.0
2011-06-06 13:50:00,12.66,12.66,12.65,12.65,108800.0,10.5214,10.5214,10.5131,10.5131,108800.0
2011-06-06 13:55:00,12.65,12.67,12.65,12.66,57600.0,10.5131,10.5297,10.5131,10.5214,57600.0
2011-06-06 14:00:00,12.67,12.67,12.66,12.67,61200.0,10.5297,10.5297,10.5214,10.5297,61200.0
2011-06-06 14:05:00,12.67,12.67,12.65,12.67,68000.0,10.5297,10.5297,10.5131,10.5297,68000.0
2011-06-06 14:10:00,12.67,12.67,12.66,12.66,48800.0,10.5297,10.5297,10.5214,10.5214,48800.0
2011-06-06 14:15:00,12.66,12.68,12.66,12.67,85200.0,10.5214,10.538,10.5214,10.5297,85200.0
2011-06-06 14:20:00,12.67,12.68,12.67,12.68,120400.0,10.5297,10.538,10.5297,10.538,120400.0
2011-06-06 14:25:00,12.68,12.68,12.67,12.67,226400.0,10.538,10.538,10.5297,10.5297,226400.0
2011-06-06 14:30:00,12.67,12.68,12.66,12.67,66000.0,10.5297,10.538,10.5214,10.5297,66000.0
2011-06-06 14:35:00,12.67,12.68,12.67,12.68,40400.0,10.5297,10.538,10.5297,10.538,40400.0
2011-06-06 14:40:00,12.68,12.68,12.67,12.68,486800.0,10.538,10.538,10.5297,10.538,486800.0
2011-06-06 14:45:00,12.69,12.69,12.66,12.67,89200.0,10.5463,10.5463,10.5214,10.5297,89200.0
2011-06-06 14:50:00,12.67,12.68,12.66,12.66,78000.0,10.5297,10.538,10.5214,10.5214,78000.0
2011-06-06 14:55:00,12.66,12.66,12.63,12.64,258400.0,10.5214,10.5214,10.4964,10.5047,258400.0
2011-06-06 15:00:00,12.64,12.64,12.61,12.62,346000.0,10.5047,10.5047,10.4798,10.4881,346000.0
2011-06-06 15:05:00,12.62,12.62,12.6,12.61,208000.0,10.4881,10.4881,10.4715,10.4798,208000.0
2011-06-06 15:10:00,12.61,12.61,12.59,12.6,126800.0,10.4798,10.4798,10.4632,10.4715,126800.0
2011-06-06 15:15:00,12.6,12.6,12.59,12.6,118000.0,10.4715,10.4715,10.4632,10.4715,118000.0
2011-06-06 15:20:00,12.6,12.6,12.58,12.59,216400.0,10.4715,10.4715,10.4549,10.4632,216400.0
2011-06-06 15:25:00,12.58,12.59,12.58,12.59,123200.0,10.4549,10.4632,10.4549,10.4632,123200.0
2011-06-06 15:30:00,12.59,12.6,12.59,12.6,220800.0,10.4632,10.4715,10.4632,10.4715,220800.0
2011-06-06 15:35:00,12.6,12.6,12.59,12.59,200800.0,10.4715,10.4715,10.4632,10.4632,200800.0
2011-06-06 15:40:00,12.59,12.6,12.59,12.59,281200.0,10.4632,10.4715,10.4632,10.4632,281200.0
2011-06-06 15:45:00,12.59,12.61,12.59,12.6,676800.0,10.4632,10.4798,10.4632,10.4715,676800.0
2011-06-06 15:50:00,12.6,12.6,12.58,12.58,520400.0,10.4715,10.4715,10.4549,10.4549,520400.0
2011-06-06 15:55:00,12.58,12.59,12.57,12.58,768800.0,10.4549,10.4632,10.4466,10.4549,768800.0
2011-06-07 09:30:00,12.66,12.66,12.57,12.64,224000.0,10.5214,10.5214,10.4466,10.5047,224000.0
2011-06-07 09:35:00,12.64,12.69,12.63,12.68,196000.0,10.5047,10.5463,10.4964,10.538,196000.0
2011-06-07 09:40:00,12.68,12.73,12.65,12.71,124800.0,10.538,10.5795,10.5131,10.5629,124800.0
2011-06-07 09:45:00,12.71,12.75,12.7,12.75,237600.0,10.5629,10.5962,10.5546,10.5962,237600.0
2011-06-07 09:50:00,12.74,12.76,12.73,12.76,144800.0,10.5879,10.6045,10.5795,10.6045,144800.0
2011-06-07 09:55:00,12.76,12.82,12.75,12.79,156400.0,10.6045,10.6543,10.5962,10.6294,156400.0
2011-06-07 10:00:00,12.79,12.84,12.79,12.83,349200.0,10.6294,10.671,10.6294,10.6626,349200.0
2011-06-07 10:05:00,12.82,12.83,12.81,12.83,442000.0,10.6543,10.6626,10.646,10.6626,442000.0
2011-06-07 10:10:00,12.82,12.83,12.8,12.82,279200.0,10.6543,10.6626,10.6377,10.6543,279200.0
2011-06-07 10:15:00,12.82,12.83,12.81,12.82,367200.0,10.6543,10.6626,10.646,10.6543,367200.0
2011-06-07 10:20:00,12.82,12.82,12.8,12.81,231200.0,10.6543,10.6543,10.6377,10.646,231200.0
2011-06-07 10:25:00,12.81,12.82,12.77,12.77,170400.0,10.646,10.6543,10.6128,10.6128,170400.0
2011-06-07 10:30:00,12.77,12.78,12.73,12.76,444800.0,10.6128,10.6211,10.5795,10.6045,444800.0
2011-06-07 10:35:00,12.76,12.77,12.75,12.75,175200.0,10.6045,10.6128,10.5962,10.5962,175200.0
2011-06-07 10:40:00,12.75,12.76,12.74,12.75,55200.0,10.5962,10.6045,10.5879,10.5962,55200.0
2011-06-07 10:45:00,12.75,12.75,12.74,12.74,52000.0,10.5962,10.5962,10.5879,10.5879,52000.0
2011-06-07 10:50:00,12.74,12.75,12.73,12.74,301600.0,10.5879,10.5962,10.5795,10.5879,301600.0
2011-06-07 10:55:00,12.74,12.76,12.74,12.74,246800.0,10.5879,10.6045,10.5879,10.5879,246800.0
2011-06-07 11:00:00,12.75,12.75,12.72,12.73,486400.0,10.5962,10.5962,10.5712,10.5795,486400.0
2011-06-07 11:05:00,12.73,12.73,12.72,12.73,104400.0,10.5795,10.5795,10.5712,10.5795,104400.0
2011-06-07 11:10:00,12.73,12.74,12.72,12.72,70000.0,10.5795,10.5879,10.5712,10.5712,70000.0
2011-06-07 11:15:00,12.72,12.73,12.72,12.72,110000.0,10.5712,10.5795,10.5712,10.5712,110000.0
2011-06-07 11:20:00,12.72,12.73,12.72,12.72,81200.0,10.5712,10.5795,10.5712,10.5712,81200.0
2011-06-07 11:25:00,12.72,12.72,12.71,12.71,63600.0,10.5712,10.5712,10.5629,10.5629,63600.0
2011-06-07 11:30:00,12.71,12.71,12.68,12.68,152000.0,10.5629,10.5629,10.538,10.538,152000.0
2011-06-07 11:35:00,12.68,12.68,12.67,12.67,97600.0,10.538,10.538,10.5297,10.5297,97600.0
2011-06-07 11:40:00,12.67,12.68,12.66,12.66,139600.0,10.5297,10.538,10.5214,10.5214,139600.0
2011-06-07 11:45:00,12.66,12.67,12.65,12.65,78000.0,10.5214,10.5297,10.5131,10.5131,78000.0
2011-06-07 11:50:00,12.65,12.66,12.64,12.65,91200.0,10.5131,10.5214,10.5047,10.5131,91200.0
2011-06-07 11:55:00,12.65,12.66,12.63,12.65,234800.0,10.5131,10.5214,10.4964,10.5131,234800.0
2011-06-07 12:00:00,12.65,12.66,12.64,12.66,70400.0,10.5131,10.5214,10.5047,10.5214,70400.0
2011-06-07 12:05:00,12.66,12.67,12.65,12.66,123600.0,10.5214,10.5297,10.5131,10.5214,123600.0
2011-06-07 12:10:00,12.66,12.68,12.66,12.67,45200.0,10.5214,10.538,10.5214,10.5297,45200.0
2011-06-07 12:15:00,12.67,12.68,12.65,12.67,92400.0,10.5297,10.538,10.5131,10.5297,92400.0
2011-06-07 12:20:00,12.67,12.67,12.65,12.65,77200.0,10.5297,10.5297,10.5131,10.5131,77200.0
2011-06-07 12:25:00,12.65,12.67,12.65,12.66,59200.0,10.5131,10.5297,10.5131,10.5214,59200.0
2011-06-07 12:30:00,12.66,12.67,12.65,12.66,68400.0,10.5214,10.5297,10.5131,10.5214,68400.0
2011-06-07 12:35:00,12.66,12.67,12.66,12.67,108400.0,10.5214,10.5297,10.5214,10.5297,108400.0
2011-06-07 12:40:00,12.67,12.67,12.66,12.67,100800.0,10.5297,10.5297,10.5214,10.5297,100800.0
2011-06-07 12:45:00,12.67,12.69,12.67,12.69,70400.0,10.5297,10.5463,10.5297,10.5463,70400.0
2011-06-07 12:50:00,12.69,12.71,12.69,12.71,49600.0,10.5463,10.5629,10.5463,10.5629,49600.0
2011-06-07 12:55:00,12.71,12.72,12.71,12.71,37200.0,10.5629,10.5712,10.5629,10.5629,37200.0
2011-06-07 13:00:00,12.71,12.71,12.7,12.7,62000.0,10.5629,10.5629,10.5546,10.5546,62000.0
2011-06-07 13:05:00,12.7,12.7,12.69,12.7,82000.0,10.5546,10.5546,10.5463,10.5546,82000.0
2011-06-07 13:10:00,12.7,12.71,12.69,12.71,83600.0,10.5546,10.5629,10.5463,10.5629,83600.0
2011-06-07 13:15:00,12.71,12.72,12.7,12.72,50400.0,10.5629,10.5712,10.5546,10.5712,50400.0
2011-06-07 13:20:00,12.72,12.72,12.7,12.7,41200.0,10.5712,10.5712,10.5546,10.5546,41200.0
2011-06-07 13:25:00,12.7,12.71,12.7,12.71,23200.0,10.5546,10.5629,10.5546,10.5629,23200.0
2011-06-07 13:30:00,12.7,12.71,12.7,12.7,98400.0,10.5546,10.5629,10.5546,10.5546,98400.0
2011-06-07 13:35:00,12.71,12.72,12.7,12.72,140400.0,10.5629,10.5712,10.5546,10.5712,140400.0
2011-06-07 13:40:00,12.72,12.72,12.72,12.72,40800.0,10.5712,10.5712,10.5712,10.5712,40800.0
2011-06-07 13:45:00,12.72,12.74,12.71,12.71,110400.0,10.5712,10.5879,10.5629,10.5629,110400.0
2011-06-07 13:50:00,12.72,12.72,12.71,12.71,40800.0,10.5712,10.5712,10.5629,10.5629,40800.0
2011-06-07 13:55:00,12.71,12.71,12.7,12.7,34800.0,10.5629,10.5629,10.5546,10.5546,34800.0
2011-06-07 14:00:00,12.7,12.71,12.7,12.71,49200.0,10.5546,10.5629,10.5546,10.5629,49200.0
2011-06-07 14:05:00,12.71,12.73,12.71,12.73,64000.0,10.5629,10.5795,10.5629,10.5795,64000.0
2011-06-07 14:10:00,12.73,12.74,12.72,12.72,60000.0,10.5795,10.5879,10.5712,10.5712,60000.0
2011-06-07 14:15:00,12.72,12.74,12.72,12.73,64800.0,10.5712,10.5879,10.5712,10.5795,64800.0
2011-06-07 14:20:00,12.73,12.73,12.72,12.73,32800.0,10.5795,10.5795,10.5712,10.5795,32800.0
2011-06-07 14:25:00,12.73,12.73,12.72,12.72,50800.0,10.5795,10.5795,10.5712,10.5712,50800.0
2011-06-07 14:30:00,12.72,12.72,12.7,12.71,118400.0,10.5712,10.5712,10.5546,10.5629,118400.0
2011-06-07 14:35:00,12.71,12.71,12.7,12.71,56400.0,10.5629,10.5629,10.5546,10.5629,56400.0
2011-06-07 14:40:00,12.71,12.71,12.7,12.7,59600.0,10.5629,10.5629,10.5546,10.5546,59600.0
2011-06-07 14:45:00,12.7,12.72,12.7,12.7,70400.0,10.5546,10.5712,10.5546,10.5546,70400.0
2011-06-07 14:50:00,12.7,12.7,12.69,12.69,64000.0,10.5546,10.5546,10.5463,10.5463,64000.0
2011-06-07 14:55:00,12.69,12.71,12.69,12.71,119600.0,10.5463,10.5629,10.5463,10.5629,119600.0
2011-06-07 15:00:00,12.71,12.71,12.7,12.71,104400.0,10.5629,10.5629,10.5546,10.5629,104400.0
2011-06-07 15:05:00,12.71,12.71,12.69,12.7,98400.0,10.5629,10.5629,10.5463,10.5546,98400.0
2011-06-07 15:10:00,12.7,12.7,12.7,12.7,97200.0,10.5546,10.5546,10.5546,10.5546,97200.0
2011-06-07 15:15:00,12.7,12.71,12.7,12.7,154800.0,10.5546,10.5629,10.5546,10.5546,154800.0
2011-06-07 15:20:00,12.7,12.7,12.69,12.69,172800.0,10.5546,10.5546,10.5463,10.5463,172800.0
2011-06-07 15:25:00,12.69,12.71,12.69,12.7,108000.0,10.5463,10.5629,10.5463,10.5546,108000.0
2011-06-07 15:30:00,12.7,12.7,12.69,12.69,188000.0,10.5546,10.5546,10.5463,10.5463,188000.0
2011-06-07 15:35:00,12.69,12.7,12.69,12.7,105200.0,10.5463,10.5546,10.5463,10.5546,105200.0
2011-06-07 15:40:00,12.7,12.7,12.67,12.68,448000.0,10.5546,10.5546,10.5297,10.538,448000.0
2011-06-07 15:45:00,12.68,12.69,12.65,12.65,722000.0,10.538,10.5463,10.5131,10.5131,722000.0
2011-06-07 15:50:00,12.65,12.66,12.63,12.65,372000.0,10.5131,10.5214,10.4964,10.5131,372000.0
2011-06-07 15:55:00,12.65,12.65,12.62,12.64,682000.0,10.5131,10.5131,10.4881,10.5047,682000.0
2011-06-08 09:30:00,12.59,12.64,12.59,12.63,456400.0,10.4632,10.5047,10.4632,10.4964,456400.0
2011-06-08 09:35:00,12.63,12.63,12.63,12.63,223200.0,10.4964,10.4964,10.4964,10.4964,223200.0
2011-06-08 09:40:00,12.63,12.64,12.63,12.63,172800.0,10.4964,10.5047,10.4964,10.4964,172800.0
2011-06-08 09:45:00,12.63,12.63,12.62,12.63,402400.0,10.4964,10.4964,10.4881,10.4964,402400.0
2011-06-08 09:50:00,12.63,12.63,12.59,12.59,239600.0,10.4964,10.4964,10.4632,10.4632,239600.0
2011-06-08 09:55:00,12.59,12.59,12.56,12.58,291600.0,10.4632,10.4632,10.4383,10.4549,291600.0
2011-06-08 10:00:00,12.58,12.59,12.57,12.58,147600.0,10.4549,10.4632,10.4466,10.4549,147600.0
2011-06-08 10:05:00,12.58,12.63,12.57,12.62,170800.0,10.4549,10.4964,10.4466,10.4881,170800.0
2011-06-08 10:10:00,12.61,12.63,12.6,12.61,180400.0,10.4798,10.4964,10.4715,10.4798,180400.0
2011-06-08 10:15:00,12.61,12.62,12.61,12.61,83600.0,10.4798,10.4881,10.4798,10.4798,83600.0
2011-06-08 10:20:00,12.61,12.62,12.59,12.6,191200.0,10.4798,10.4881,10.4632,10.4715,191200.0
2011-06-08 10:25:00,12.6,12.63,12.6,12.62,181200.0,10.4715,10.4964,10.4715,10.4881,181200.0
2011-06-08 10:30:00,12.62,12.62,12.61,12.61,178000.0,10.4881,10.4881,10.4798,10.4798,178000.0
2011-06-08 10:35:00,12.61,12.62,12.6,12.61,216800.0,10.4798,10.4881,10.4715,10.4798,216800.0
2011-06-08 10:40:00,12.61,12.61,12.6,12.61,50000.0,10.4798,10.4798,10.4715,10.4798,50000.0
2011-06-08 10:45:00,12.61,12.62,12.6,12.62,70400.0,10.4798,10.4881,10.4715,10.4881,70400.0
2011-06-08 10:50:00,12.62,12.62,12.6,12.6,92000.0,10.4881,10.4881,10.4715,10.4715,92000.0
2011-06-08 10:55:00,12.6,12.6,12.58,12.6,88000.0,10.4715,10.4715,10.4549,10.4715,88000.0
2011-06-08 11:00:00,12.6,12.61,12.6,12.6,102800.0,10.4715,10.4798,10.4715,10.4715,102800.0
2011-06-08 11:05:00,12.6,12.6,12.59,12.59,71200.0,10.4715,10.4715,10.4632,10.4632,71200.0
2011-06-08 11:10:00,12.59,12.59,12.57,12.58,161600.0,10.4632,10.4632,10.4466,10.4549,161600.0
2011-06-08 11:15:00,12.57,12.58,12.56,12.58,101600.0,10.4466,10.4549,10.4383,10.4549,101600.0
2011-06-08 11:20:00,12.58,12.6,12.58,12.59,295200.0,10.4549,10.4715,10.4549,10.4632,295200.0
2011-06-08 11:25:00,12.59,12.6,12.58,12.59,64000.0,10.4632,10.4715,10.4549,10.4632,64000.0
2011-06-08 11:30:00,12.59,12.6,12.58,12.59,62800.0,10.4632,10.4715,10.4549,10.4632,62800.0
2011-06-08 11:35:00,12.59,12.6,12.58,12.58,84400.0,10.4632,10.4715,10.4549,10.4549,84400.0
2011-06-08 11:40:00,12.58,12.58,12.56,12.57,100800.0,10.4549,10.4549,10.4383,10.4466,100800.0
2011-06-08 11:45:00,12.57,12.58,12.56,12.57,88400.0,10.4466,10.4549,10.4383,10.4466,88400.0
2011-06-08 11:50:00,12.57,12.58,12.56,12.58,94800.0,10.4466,10.4549,10.4383,10.4549,94800.0
2011-06-08 11:55:00,12.58,12.59,12.58,12.59,51600.0,10.4549,10.4632,10.4549,10.4632,51600.0
2011-06-08 12:00:00,12.59,12.59,12.57,12.58,204000.0,10.4632,10.4632,10.4466,10.4549,204000.0
2011-06-08 12:05:00,12.58,12.59,12.57,12.58,87600.0,10.4549,10.4632,10.4466,10.4549,87600.0
2011-06-08 12:10:00,12.58,12.59,12.57,12.58,57600.0,10.4549,10.4632,10.4466,10.4549,57600.0
2011-06-08 12:15:00,12.58,12.58,12.56,12.56,137600.0,10.4549,10.4549,10.4383,10.4383,137600.0
2011-06-08 12:20:00,12.56,12.56,12.56,12.56,234000.0,10.4383,10.4383,10.4383,10.4383,234000.0
2011-06-08 12:25:00,12.56,12.57,12.56,12.56,372400.0,10.4383,10.4466,10.4383,10.4383,372400.0
2011-06-08 12:30:00,12.56,12.56,12.55,12.55,95200.0,10.4383,10.4383,10.4299,10.4299,95200.0
2011-06-08 12:35:00,12.55,12.55,12.53,12.54,164400.0,10.4299,10.4299,10.4133,10.4216,164400.0
2011-06-08 12:40:00,12.54,12.55,12.53,12.53,89200.0,10.4216,10.4299,10.4133,10.4133,89200.0
2011-06-08 12:45:00,12.53,12.53,12.52,12.52,129200.0,10.4133,10.4133,10.405,10.405,129200.0
2011-06-08 12:50:00,12.52,12.53,12.51,12.52,145200.0,10.405,10.4133,10.3967,10.405,145200.0
2011-06-08 12:55:00,12.52,12.54,12.51,12.54,96800.0,10.405,10.4216,10.3967,10.4216,96800.0
2011-06-08 13:00:00,12.54,12.55,12.54,12.54,39600.0,10.4216,10.4299,10.4216,10.4216,39600.0
2011-06-08 13:05:00,12.54,12.55,12.53,12.54,131600.0,10.4216,10.4299,10.4133,10.4216,131600.0
2011-06-08 13:10:00,12.54,12.55,12.53,12.54,45600.0,10.4216,10.4299,10.4133,10.4216,45600.0
2011-06-08 13:15:00,12.54,12.56,12.54,12.55,48400.0,10.4216,10.4383,10.4216,10.4299,48400.0
2011-06-08 13:20:00,12.55,12.56,12.54,12.54,44800.0,10.4299,10.4383,10.4216,10.4216,44800.0
2011-06-08 13:25:00,12.54,12.55,12.54,12.55,76400.0,10.4216,10.4299,10.4216,10.4299,76400.0
2011-06-08 13:30:00,12.55,12.55,12.53,12.54,88000.0,10.4299,10.4299,10.4133,10.4216,88000.0
2011-06-08 13:35:00,12.54,12.55,12.52,12.52,114400.0,10.4216,10.4299,10.405,10.405,114400.0
2011-06-08 13:40:00,12.52,12.53,12.52,12.53,89600.0,10.405,10.4133,10.405,10.4133,89600.0
2011-06-08 13:45:00,12.53,12.53,12.52,12.53,45200.0,10.4133,10.4133,10.405,10.4133,45200.0
2011-06-08 13:50:00,12.52,12.53,12.51,12.53,119200.0,10.405,10.4133,10.3967,10.4133,119200.0
2011-06-08 13:55:00,12.53,12.53,12.51,12.53,93600.0,10.4133,10.4133,10.3967,10.4133,93600.0
2011-06-08 14:00:00,12.53,12.55,12.52,12.54,102800.0,10.4133,10.4299,10.405,10.4216,102800.0
2011-06-08 14:05:00,12.54,12.54,12.52,12.53,96400.0,10.4216,10.4216,10.405,10.4133,96400.0
2011-06-08 14:10:00,12.53,12.54,12.52,12.53,88000.0,10.4133,10.4216,10.405,10.4133,88000.0
2011-06-08 14:15:00,12.53,12.54,12.52,12.54,68800.0,10.4133,10.4216,10.405,10.4216,68800.0
2011-06-08 14:20:00,12.53,12.54,12.51,12.52,105600.0,10.4133,10.4216,10.3967,10.405,105600.0
2011-06-08 14:25:00,12.52,12.54,12.52,12.53,76800.0,10.405,10.4216,10.405,10.4133,76800.0
2011-06-08 14:30:00,12.53,12.56,12.53,12.56,93200.0,10.4133,10.4383,10.4133,10.4383,93200.0
2011-06-08 14:35:00,12.56,12.59,12.56,12.58,89200.0,10.4383,10.4632,10.4383,10.4549,89200.0
2011-06-08 14:40:00,12.58,12.59,12.58,12.58,67600.0,10.4549,10.4632,10.4549,10.4549,67600.0
2011-06-08 14:45:00,12.58,12.59,12.57,12.58,90400.0,10.4549,10.4632,10.4466,10.4549,90400.0
2011-06-08 14:50:00,12.59,12.59,12.58,12.59,80000.0,10.4632,10.4632,10.4549,10.4632,80000.0
2011-06-08 14:55:00,12.59,12.6,12.58,12.6,144000.0,10.4632,10.4715,10.4549,10.4715,144000.0
2011-06-08 15:00:00,12.6,12.6,12.57,12.58,187200.0,10.4715,10.4715,10.4466,10.4549,187200.0
2011-06-08 15:05:00,12.58,12.59,12.58,12.59,120800.0,10.4549,10.4632,10.4549,10.4632,120800.0
2011-06-08 15:10:00,12.59,12.59,12.57,12.58,111200.0,10.4632,10.4632,10.4466,10.4549,111200.0
2011-06-08 15:15:00,12.58,12.58,12.55,12.56,135600.0,10.4549,10.4549,10.4299,10.4383,135600.0
2011-06-08 15:20:00,12.56,12.57,12.55,12.56,128800.0,10.4383,10.4466,10.4299,10.4383,128800.0
2011-06-08 15:25:00,12.56,12.56,12.54,12.55,251600.0,10.4383,10.4383,10.4216,10.4299,251600.0
2011-06-08 15:30:00,12.55,12.56,12.53,12.54,291200.0,10.4299,10.4383,10.4133,10.4216,291200.0
2011-06-08 15:35:00,12.54,12.56,12.53,12.54,170400.0,10.4216,10.4383,10.4133,10.4216,170400.0
2011-06-08 15:40:00,12.54,12.55,12.53,12.55,174800.0,10.4216,10.4299,10.4133,10.4299,174800.0
2011-06-08 15:45:00,12.55,12.57,12.55,12.56,284000.0,10.4299,10.4466,10.4299,10.4383,284000.0
2011-06-08 15:50:00,12.56,12.57,12.55,12.56,321600.0,10.4383,10.4466,10.4299,10.4383,321600.0
2011-06-08 15:55:00,12.56,12.56,12.55,12.55,506400.0,10.4383,10.4383,10.4299,10.4299,506400.0
2011-06-09 09:30:00,12.57,12.61,12.57,12.6,125600.0,10.4466,10.4798,10.4466,10.4715,125600.0
2011-06-09 09:35:00,12.6,12.63,12.6,12.6,98000.0,10.4715,10.4964,10.4715,10.4715,98000.0
2011-06-09 09:40:00,12.61,12.62,12.58,12.61,91600.0,10.4798,10.4881,10.4549,10.4798,91600.0
2011-06-09 09:45:00,12.61,12.62,12.6,12.62,108000.0,10.4798,10.4881,10.4715,10.4881,108000.0
2011-06-09 09:50:00,12.62,12.62,12.6,12.62,70800.0,10.4881,10.4881,10.4715,10.4881,70800.0
2011-06-09 09:55:00,12.62,12.64,12.61,12.64,99600.0,10.4881,10.5047,10.4798,10.5047,99600.0
2011-06-09 10:00:00,12.64,12.68,12.64,12.68,199200.0,10.5047,10.538,10.5047,10.538,199200.0
2011-06-09 10:05:00,12.68,12.69,12.67,12.69,97200.0,10.538,10.5463,10.5297,10.5463,97200.0
2011-06-09 10:10:00,12.69,12.69,12.68,12.68,90800.0,10.5463,10.5463,10.538,10.538,90800.0
2011-06-09 10:15:00,12.68,12.68,12.65,12.65,80400.0,10.538,10.538,10.5131,10.5131,80400.0
2011-06-09 10:20:00,12.66,12.67,12.62,12.62,71600.0,10.5214,10.5297,10.4881,10.4881,71600.0
2011-06-09 10:25:00,12.62,12.62,12.6,12.61,124800.0,10.4881,10.4881,10.4715,10.4798,124800.0
2011-06-09 10:30:00,12.61,12.63,12.61,12.62,137200.0,10.4798,10.4964,10.4798,10.4881,137200.0
2011-06-09 10:35:00,12.62,12.62,12.6,12.61,92800.0,10.4881,10.4881,10.4715,10.4798,92800.0
2011-06-09 10:40:00,12.61,12.62,12.6,12.6,125600.0,10.4798,10.4881,10.4715,10.4715,125600.0
2011-06-09 10:45:00,12.6,12.61,12.59,12.6,189200.0,10.4715,10.4798,10.4632,10.4715,189200.0
2011-06-09 10:50:00,12.6,12.61,12.57,12.58,258400.0,10.4715,10.4798,10.4466,10.4549,258400.0
2011-06-09 10:55:00,12.58,12.6,12.58,12.59,138400.0,10.4549,10.4715,10.4549,10.4632,138400.0
2011-06-09 11:00:00,12.59,12.62,12.59,12.62,177600.0,10.4632,10.4881,10.4632,10.4881,177600.0
2011-06-09 11:05:00,12.62,12.63,12.6,12.6,184800.0,10.4881,10.4964,10.4715,10.4715,184800.0
2011-06-09 11:10:00,12.6,12.6,12.58,12.58,63200.0,10.4715,10.4715,10.4549,10.4549,63200.0
2011-06-09 11:15:00,12.58,12.59,12.58,12.59,111200.0,10.4549,10.4632,10.4549,10.4632,111200.0
2011-06-09 11:20:00,12.59,12.6,12.59,12.59,71600.0,10.4632,10.4715,10.4632,10.4632,71600.0
2011-06-09 11:25:00,12.59,12.59,12.58,12.59,39600.0,10.4632,10.4632,10.4549,10.4632,39600.0
2011-06-09 11:30:00,12.59,12.61,12.59,12.6,66400.0,10.4632,10.4798,10.4632,10.4715,66400.0
2011-06-09 11:35:00,12.6,12.61,12.6,12.61,87200.0,10.4715,10.4798,10.4715,10.4798,87200.0
2011-06-09 11:40:00,12.61,12.61,12.6,12.6,38400.0,10.4798,10.4798,10.4715,10.4715,38400.0
2011-06-09 11:45:00,12.6,12.63,12.6,12.62,90000.0,10.4715,10.4964,10.4715,10.4881,90000.0
2011-06-09 11:50:00,12.62,12.63,12.61,12.63,192400.0,10.4881,10.4964,10.4798,10.4964,192400.0
2011-06-09 11:55:00,12.63,12.65,12.63,12.65,100000.0,10.4964,10.5131,10.4964,10.5131,100000.0
2011-06-09 12:00:00,12.65,12.67,12.65,12.67,198800.0,10.5131,10.5297,10.5131,10.5297,198800.0
2011-06-09 12:05:00,12.66,12.66,12.64,12.64,112000.0,10.5214,10.5214,10.5047,10.5047,112000.0
2011-06-09 12:10:00,12.65,12.66,12.63,12.66,111600.0,10.5131,10.5214,10.4964,10.5214,111600.0
2011-06-09 12:15:00,12.66,12.71,12.66,12.71,126000.0,10.5214,10.5629,10.5214,10.5629,126000.0
2011-06-09 12:20:00,12.7,12.71,12.68,12.68,75200.0,10.5546,10.5629,10.538,10.538,75200.0
2011-06-09 12:25:00,12.68,12.68,12.65,12.66,66800.0,10.538,10.538,10.5131,10.5214,66800.0
2011-06-09 12:30:00,12.66,12.67,12.64,12.64,42000.0,10.5214,10.5297,10.5047,10.5047,42000.0
2011-06-09 12:35:00,12.64,12.64,12.63,12.63,36800.0,10.5047,10.5047,10.4964,10.4964,36800.0
2011-06-09 12:40:00,12.63,12.66,12.63,12.66,104400.0,10.4964,10.5214,10.4964,10.5214,104400.0
2011-06-09 12:45:00,12.65,12.67,12.65,12.66,84000.0,10.5131,10.5297,10.5131,10.5214,84000.0
2011-06-09 12:50:00,12.65,12.66,12.65,12.65,89200.0,10.5131,10.5214,10.5131,10.5131,89200.0
2011-06-09 12:55:00,12.65,12.65,12.64,12.64,48400.0,10.5131,10.5131,10.5047,10.5047,48400.0
2011-06-09 13:00:00,12.64,12.65,12.64,12.65,34000.0,10.5047,10.5131,10.5047,10.5131,34000.0
2011-06-09 13:05:00,12.65,12.65,12.64,12.64,42400.0,10.5131,10.5131,10.5047,10.5047,42400.0
2011-06-09 13:10:00,12.65,12.65,12.63,12.64,60400.0,10.5131,10.5131,10.4964,10.5047,60400.0
2011-06-09 13:15:00,12.64,12.64,12.64,12.64,20800.0,10.5047,10.5047,10.5047,10.5047,20800.0
2011-06-09 13:20:00,12.64,12.64,12.62,12.63,53200.0,10.5047,10.5047,10.4881,10.4964,53200.0
2011-06-09 13:25:00,12.62,12.62,12.61,12.62,85200.0,10.4881,10.4881,10.4798,10.4881,85200.0
2011-06-09 13:30:00,12.62,12.63,12.62,12.62,33600.0,10.4881,10.4964,10.4881,10.4881,33600.0
2011-06-09 13:35:00,12.62,12.62,12.6,12.61,39600.0,10.4881,10.4881,10.4715,10.4798,39600.0
2011-06-09 13:40:00,12.61,12.62,12.61,12.61,40800.0,10.4798,10.4881,10.4798,10.4798,40800.0
2011-06-09 13:45:00,12.62,12.62,12.61,12.61,47600.0,10.4881,10.4881,10.4798,10.4798,47600.0
2011-06-09 13:50:00,12.62,12.63,12.62,12.63,57600.0,10.4881,10.4964,10.4881,10.4964,57600.0
2011-06-09 13:55:00,12.63,12.63,12.62,12.62,42000.0,10.4964,10.4964,10.4881,10.4881,42000.0
2011-06-09 14:00:00,12.62,12.64,12.62,12.64,191600.0,10.4881,10.5047,10.4881,10.5047,191600.0
2011-06-09 14:05:00,12.64,12.64,12.63,12.64,80400.0,10.5047,10.5047,10.4964,10.5047,80400.0
2011-06-09 14:10:00,12.64,12.66,12.64,12.66,169200.0,10.5047,10.5214,10.5047,10.5214,169200.0
2011-06-09 14:15:00,12.66,12.67,12.66,12.67,121600.0,10.5214,10.5297,10.5214,10.5297,121600.0
2011-06-09 14:20:00,12.67,12.68,12.67,12.68,164800.0,10.5297,10.538,10.5297,10.538,164800.0
2011-06-09 14:25:00,12.68,12.68,12.67,12.67,127600.0,10.538,10.538,10.5297,10.5297,127600.0
2011-06-09 14:30:00,12.67,12.68,12.66,12.66,83600.0,10.5297,10.538,10.5214,10.5214,83600.0
2011-06-09 14:35:00,12.66,12.67,12.65,12.66,58800.0,10.5214,10.5297,10.5131,10.5214,58800.0
2011-06-09 14:40:00,12.66,12.66,12.65,12.65,35200.0,10.5214,10.5214,10.5131,10.5131,35200.0
2011-06-09 14:45:00,12.65,12.66,12.65,12.65,24000.0,10.5131,10.5214,10.5131,10.5131,24000.0
2011-06-09 14:50:00,12.65,12.68,12.65,12.67,125200.0,10.5131,10.538,10.5131,10.5297,125200.0
2011-06-09 14:55:00,12.67,12.67,12.65,12.66,82800.0,10.5297,10.5297,10.5131,10.5214,82800.0
2011-06-09 15:00:00,12.66,12.66,12.65,12.66,76400.0,10.5214,10.5214,10.5131,10.5214,76400.0
2011-06-09 15:05:00,12.66,12.66,12.65,12.65,56400.0,10.5214,10.5214,10.5131,10.5131,56400.0
2011-06-09 15:10:00,12.65,12.66,12.65,12.65,110000.0,10.5131,10.5214,10.5131,10.5131,110000.0
2011-06-09 15:15:00,12.65,12.65,12.64,12.64,94000.0,10.5131,10.5131,10.5047,10.5047,94000.0
2011-06-09 15:20:00,12.64,12.65,12.63,12.65,226400.0,10.5047,10.5131,10.4964,10.5131,226400.0
2011-06-09 15:25:00,12.65,12.65,12.63,12.64,109200.0,10.5131,10.5131,10.4964,10.5047,109200.0
2011-06-09 15:30:00,12.64,12.65,12.64,12.65,252000.0,10.5047,10.5131,10.5047,10.5131,252000.0
2011-06-09 15:35:00,12.65,12.66,12.65,12.65,191200.0,10.5131,10.5214,10.5131,10.5131,191200.0
2011-06-09 15:40:00,12.65,12.65,12.63,12.63,182800.0,10.5131,10.5131,10.4964,10.4964,182800.0
2011-06-09 15:45:00,12.63,12.63,12.61,12.62,428800.0,10.4964,10.4964,10.4798,10.4881,428800.0
2011-06-09 15:50:00,12.62,12.62,12.61,12.62,314400.0,10.4881,10.4881,10.4798,10.4881,314400.0
2011-06-09 15:55:00,12.62,12.62,12.61,12.61,561200.0,10.4881,10.4881,10.4798,10.4798,561200.0
2011-06-10 09:30:00,12.57,12.59,12.56,12.56,132000.0,10.4466,10.4632,10.4383,10.4383,132000.0
2011-06-10 09:35:00,12.56,12.59,12.52,12.53,229600.0,10.4383,10.4632,10.405,10.4133,229600.0
2011-06-10 09:40:00,12.53,12.55,12.5,12.53,626000.0,10.4133,10.4299,10.3884,10.4133,626000.0
2011-06-10 09:45:00,12.52,12.53,12.51,12.52,74800.0,10.405,10.4133,10.3967,10.405,74800.0
2011-06-10 09:50:00,12.52,12.52,12.5,12.52,178000.0,10.405,10.405,10.3884,10.405,178000.0
2011-06-10 09:55:00,12.52,12.53,12.5,12.52,107600.0,10.405,10.4133,10.3884,10.405,107600.0
2011-06-10 10:00:00,12.52,12.52,12.5,12.5,102800.0,10.405,10.405,10.3884,10.3884,102800.0
2011-06-10 10:05:00,12.5,12.51,12.47,12.47,474800.0,10.3884,10.3967,10.3635,10.3635,474800.0
2011-06-10 10:10:00,12.47,12.49,12.47,12.49,98400.0,10.3635,10.3801,10.3635,10.3801,98400.0
2011-06-10 10:15:00,12.49,12.5,12.48,12.49,289200.0,10.3801,10.3884,10.3718,10.3801,289200.0
2011-06-10 10:20:00,12.49,12.5,12.47,12.48,57200.0,10.3801,10.3884,10.3635,10.3718,57200.0
2011-06-10 10:25:00,12.48,12.49,12.47,12.49,60000.0,10.3718,10.3801,10.3635,10.3801,60000.0
2011-06-10 10:30:00,12.49,12.5,12.48,12.5,106000.0,10.3801,10.3884,10.3718,10.3884,106000.0
2011-06-10 10:35:00,12.5,12.5,12.49,12.49,56400.0,10.3884,10.3884,10.3801,10.3801,56400.0
2011-06-10 10:40:00,12.49,12.49,12.47,12.49,105600.0,10.3801,10.3801,10.3635,10.3801,105600.0
2011-06-10 10:45:00,12.48,12.49,12.47,12.47,113200.0,10.3718,10.3801,10.3635,10.3635,113200.0
2011-06-10 10:50:00,12.48,12.48,12.46,12.46,88800.0,10.3718,10.3718,10.3552,10.3552,88800.0
2011-06-10 10:55:00,12.46,12.46,12.45,12.46,142400.0,10.3552,10.3552,10.3468,10.3552,142400.0
2011-06-10 11:00:00,12.46,12.46,12.44,12.44,200400.0,10.3552,10.3552,10.3385,10.3385,200400.0
2011-06-10 11:05:00,12.44,12.44,12.42,12.44,444400.0,10.3385,10.3385,10.3219,10.3385,444400.0
2011-06-10 11:10:00,12.44,12.45,12.44,12.44,120800.0,10.3385,10.3468,10.3385,10.3385,120800.0
2011-06-10 11:15:00,12.44,12.47,12.44,12.47,102800.0,10.3385,10.3635,10.3385,10.3635,102800.0
2011-06-10 11:20:00,12.47,12.48,12.46,12.48,48800.0,10.3635,10.3718,10.3552,10.3718,48800.0
2011-06-10 11:25:00,12.47,12.48,12.45,12.46,72000.0,10.3635,10.3718,10.3468,10.3552,72000.0
2011-06-10 11:30:00,12.45,12.45,12.44,12.45,56000.0,10.3468,10.3468,10.3385,10.3468,56000.0
2011-06-10 11:35:00,12.45,12.47,12.45,12.45,65600.0,10.3468,10.3635,10.3468,10.3468,65600.0
2011-06-10 11:40:00,12.45,12.47,12.45,12.47,46400.0,10.3468,10.3635,10.3468,10.3635,46400.0
2011-06-10 11:45:00,12.47,12.47,12.46,12.47,40800.0,10.3635,10.3635,10.3552,10.3635,40800.0
2011-06-10 11:50:00,12.47,12.48,12.46,12.48,141600.0,10.3635,10.3718,10.3552,10.3718,141600.0
2011-06-10 11:55:00,12.48,12.48,12.45,12.46,132400.0,10.3718,10.3718,10.3468,10.3552,132400.0
2011-06-10 12:00:00,12.46,12.47,12.45,12.45,69600.0,10.3552,10.3635,10.3468,10.3468,69600.0
2011-06-10 12:05:00,12.46,12.46,12.45,12.46,46000.0,10.3552,10.3552,10.3468,10.3552,46000.0
2011-06-10 12:10:00,12.46,12.46,12.44,12.45,82000.0,10.3552,10.3552,10.3385,10.3468,82000.0
2011-06-10 12:15:00,12.44,12.45,12.44,12.45,32400.0,10.3385,10.3468,10.3385,10.3468,32400.0
2011-06-10 12:20:00,12.45,12.45,12.44,12.45,40000.0,10.3468,10.3468,10.3385,10.3468,40000.0
2011-06-10 12:25:00,12.45,12.45,12.44,12.44,43200.0,10.3468,10.3468,10.3385,10.3385,43200.0
2011-06-10 12:30:00,12.45,12.46,12.44,12.45,173600.0,10.3468,10.3552,10.3385,10.3468,173600.0
2011-06-10 12:35:00,12.45,12.46,12.44,12.45,104000.0,10.3468,10.3552,10.3385,10.3468,104000.0
2011-06-10 12:40:00,12.45,12.45,12.44,12.44,40000.0,10.3468,10.3468,10.3385,10.3385,40000.0
2011-06-10 12:45:00,12.44,12.45,12.44,12.45,30000.0,10.3385,10.3468,10.3385,10.3468,30000.0
2011-06-10 12:50:00,12.45,12.46,12.44,12.46,72000.0,10.3468,10.3552,10.3385,10.3552,72000.0
2011-06-10 12:55:00,12.45,12.46,12.45,12.45,44000.0,10.3468,10.3552,10.3468,10.3468,44000.0
2011-06-10 13:00:00,12.45,12.45,12.44,12.45,99200.0,10.3468,10.3468,10.3385,10.3468,99200.0
2011-06-10 13:05:00,12.45,12.45,12.44,12.44,88000.0,10.3468,10.3468,10.3385,10.3385,88000.0
2011-06-10 13:10:00,12.44,12.45,12.44,12.44,79200.0,10.3385,10.3468,10.3385,10.3385,79200.0
2011-06-10 13:15:00,12.44,12.45,12.44,12.45,56800.0,10.3385,10.3468,10.3385,10.3468,56800.0
2011-06-10 13:20:00,12.45,12.45,12.44,12.44,27200.0,10.3468,10.3468,10.3385,10.3385,27200.0
2011-06-10 13:25:00,12.44,12.45,12.44,12.44,26400.0,10.3385,10.3468,10.3385,10.3385,26400.0
2011-06-10 13:30:00,12.44,12.45,12.44,12.44,62800.0,10.3385,10.3468,10.3385,10.3385,62800.0
2011-06-10 13:35:00,12.44,12.44,12.42,12.44,144400.0,10.3385,10.3385,10.3219,10.3385,144400.0
2011-06-10 13:40:00,12.44,12.44,12.42,12.42,716400.0,10.3385,10.3385,10.3219,10.3219,716400.0
2011-06-10 13:45:00,12.41,12.43,12.41,12.42,50400.0,10.3136,10.3302,10.3136,10.3219,50400.0
2011-06-10 13:50:00,12.42,12.42,12.41,12.41,48800.0,10.3219,10.3219,10.3136,10.3136,48800.0
2011-06-10 13:55:00,12.41,12.42,12.41,12.42,25600.0,10.3136,10.3219,10.3136,10.3219,25600.0
2011-06-10 14:00:00,12.42,12.46,12.42,12.45,104000.0,10.3219,10.3552,10.3219,10.3468,104000.0
2011-06-10 14:05:00,12.45,12.47,12.44,12.45,97200.0,10.3468,10.3635,10.3385,10.3468,97200.0
2011-06-10 14:10:00,12.45,12.45,12.43,12.44,55600.0,10.3468,10.3468,10.3302,10.3385,55600.0
2011-06-10 14:15:00,12.44,12.45,12.44,12.45,85600.0,10.3385,10.3468,10.3385,10.3468,85600.0
2011-06-10 14:20:00,12.45,12.46,12.43,12.44,135600.0,10.3468,10.3552,10.3302,10.3385,135600.0
2011-06-10 14:25:00,12.44,12.45,12.44,12.44,88400.0,10.3385,10.3468,10.3385,10.3385,88400.0
2011-06-10 14:30:00,12.44,12.46,12.44,12.44,145600.0,10.3385,10.3552,10.3385,10.3385,145600.0
2011-06-10 14:35:00,12.44,12.45,12.44,12.44,204800.0,10.3385,10.3468,10.3385,10.3385,204800.0
2011-06-10 14:40:00,12.44,12.45,12.44,12.44,125200.0,10.3385,10.3468,10.3385,10.3385,125200.0
2011-06-10 14:45:00,12.44,12.46,12.44,12.46,123200.0,10.3385,10.3552,10.3385,10.3552,123200.0
2011-06-10 14:50:00,12.46,12.47,12.46,12.47,65200.0,10.3552,10.3635,10.3552,10.3635,65200.0
2011-06-10 14:55:00,12.47,12.49,12.47,12.49,119200.0,10.3635,10.3801,10.3635,10.3801,119200.0
2011-06-10 15:00:00,12.49,12.5,12.48,12.48,161200.0,10.3801,10.3884,10.3718,10.3718,161200.0
2011-06-10 15:05:00,12.49,12.49,12.46,12.47,187200.0,10.3801,10.3801,10.3552,10.3635,187200.0
2011-06-10 15:10:00,12.47,12.48,12.47,12.47,111600.0,10.3635,10.3718,10.3635,10.3635,111600.0
2011-06-10 15:15:00,12.47,12.48,12.47,12.47,174000.0,10.3635,10.3718,10.3635,10.3635,174000.0
2011-06-10 15:20:00,12.47,12.47,12.46,12.46,135600.0,10.3635,10.3635,10.3552,10.3552,135600.0
2011-06-10 15:25:00,12.46,12.46,12.45,12.45,230400.0,10.3552,10.3552,10.3468,10.3468,230400.0
2011-06-10 15:30:00,12.45,12.46,12.45,12.46,152800.0,10.3468,10.3552,10.3468,10.3552,152800.0
2011-06-10 15:35:00,12.46,12.46,12.43,12.44,202400.0,10.3552,10.3552,10.3302,10.3385,202400.0
2011-06-10 15:40:00,12.44,12.44,12.42,12.42,140000.0,10.3385,10.3385,10.3219,10.3219,140000.0
2011-06-10 15:45:00,12.42,12.42,12.39,12.4,367200.0,10.3219,10.3219,10.297,10.3053,367200.0
2011-06-10 15:50:00,12.39,12.39,12.37,12.37,270400.0,10.297,10.297,10.2804,10.2804,270400.0
2011-06-10 15:55:00,12.37,12.38,12.37,12.37,875200.0,10.2804,10.2887,10.2804,10.2804,875200.0
2011-06-13 09:30:00,12.39,12.45,12.39,12.4,134800.0,10.297,10.3468,10.297,10.3053,134800.0
2011-06-13 09:35:00,12.4,12.47,12.39,12.44,141600.0,10.3053,10.3635,10.297,10.3385,141600.0
2011-06-13 09:40:00,12.44,12.46,12.43,12.44,74400.0,10.3385,10.3552,10.3302,10.3385,74400.0
2011-06-13 09:45:00,12.44,12.46,12.41,12.44,140000.0,10.3385,10.3552,10.3136,10.3385,140000.0
2011-06-13 09:50:00,12.44,12.45,12.4,12.41,194800.0,10.3385,10.3468,10.3053,10.3136,194800.0
2011-06-13 09:55:00,12.41,12.41,12.4,12.4,120800.0,10.3136,10.3136,10.3053,10.3053,120800.0
2011-06-13 10:00:00,12.4,12.41,12.39,12.4,142400.0,10.3053,10.3136,10.297,10.3053,142400.0
2011-06-13 10:05:00,12.4,12.42,12.4,12.41,160400.0,10.3053,10.3219,10.3053,10.3136,160400.0
2011-06-13 10:10:00,12.41,12.42,12.38,12.4,110800.0,10.3136,10.3219,10.2887,10.3053,110800.0
2011-06-13 10:15:00,12.4,12.41,12.38,12.4,83200.0,10.3053,10.3136,10.2887,10.3053,83200.0
2011-06-13 10:20:00,12.4,12.44,12.4,12.43,88000.0,10.3053,10.3385,10.3053,10.3302,88000.0
2011-06-13 10:25:00,12.44,12.45,12.43,12.44,32000.0,10.3385,10.3468,10.3302,10.3385,32000.0
2011-06-13 10:30:00,12.44,12.44,12.4,12.4,100800.0,10.3385,10.3385,10.3053,10.3053,100800.0
2011-06-13 10:35:00,12.4,12.41,12.4,12.4,147600.0,10.3053,10.3136,10.3053,10.3053,147600.0
2011-06-13 10:40:00,12.4,12.4,12.38,12.39,60000.0,10.3053,10.3053,10.2887,10.297,60000.0
2011-06-13 10:45:00,12.39,12.4,12.38,12.38,49200.0,10.297,10.3053,10.2887,10.2887,49200.0
2011-06-13 10:50:00,12.38,12.38,12.38,12.38,96400.0,10.2887,10.2887,10.2887,10.2887,96400.0
2011-06-13 10:55:00,12.38,12.38,12.38,12.38,115600.0,10.2887,10.2887,10.2887,10.2887,115600.0
2011-06-13 11:00:00,12.38,12.38,12.38,12.38,81600.0,10.2887,10.2887,10.2887,10.2887,81600.0
2011-06-13 11:05:00,12.38,12.39,12.38,12.38,60000.0,10.2887,10.297,10.2887,10.2887,60000.0
2011-06-13 11:10:00,12.38,12.39,12.38,12.38,68800.0,10.2887,10.297,10.2887,10.2887,68800.0
2011-06-13 11:15:00,12.38,12.39,12.38,12.39,52800.0,10.2887,10.297,10.2887,10.297,52800.0
2011-06-13 11:20:00,12.39,12.4,12.38,12.4,53200.0,10.297,10.3053,10.2887,10.3053,53200.0
2011-06-13 11:25:00,12.4,12.4,12.39,12.4,37200.0,10.3053,10.3053,10.297,10.3053,37200.0
2011-06-13 11:30:00,12.4,12.4,12.39,12.39,43200.0,10.3053,10.3053,10.297,10.297,43200.0
2011-06-13 11:35:00,12.39,12.39,12.38,12.38,20000.0,10.297,10.297,10.2887,10.2887,20000.0
2011-06-13 11:40:00,12.38,12.39,12.38,12.38,70000.0,10.2887,10.297,10.2887,10.2887,70000.0
2011-06-13 11:45:00,12.38,12.38,12.38,12.38,112400.0,10.2887,10.2887,10.2887,10.2887,112400.0
2011-06-13 11:50:00,12.38,12.38,12.37,12.38,90800.0,10.2887,10.2887,10.2804,10.2887,90800.0
2011-06-13 11:55:00,12.38,12.39,12.38,12.38,73600.0,10.2887,10.297,10.2887,10.2887,73600.0
2011-06-13 12:00:00,12.38,12.39,12.38,12.38,192000.0,10.2887,10.297,10.2887,10.2887,192000.0
2011-06-13 12:05:00,12.38,12.38,12.38,12.38,17200.0,10.2887,10.2887,10.2887,10.2887,17200.0
2011-06-13 12:10:00,12.38,12.39,12.38,12.39,51600.0,10.2887,10.297,10.2887,10.297,51600.0
2011-06-13 12:15:00,12.38,12.39,12.38,12.38,129200.0,10.2887,10.297,10.2887,10.2887,129200.0
2011-06-13 12:20:00,12.38,12.39,12.38,12.38,63200.0,10.2887,10.297,10.2887,10.2887,63200.0
2011-06-13 12:25:00,12.38,12.39,12.38,12.38,37200.0,10.2887,10.297,10.2887,10.2887,37200.0
2011-06-13 12:30:00,12.38,12.41,12.38,12.41,79600.0,10.2887,10.3136,10.2887,10.3136,79600.0
2011-06-13 12:35:00,12.41,12.41,12.4,12.4,52400.0,10.3136,10.3136,10.3053,10.3053,52400.0
2011-06-13 12:40:00,12.4,12.4,12.39,12.4,66000.0,10.3053,10.3053,10.297,10.3053,66000.0
2011-06-13 12:45:00,12.4,12.4,12.39,12.4,32400.0,10.3053,10.3053,10.297,10.3053,32400.0
2011-06-13 12:50:00,12.4,12.4,12.39,12.39,39600.0,10.3053,10.3053,10.297,10.297,39600.0
2011-06-13 12:55:00,12.39,12.4,12.38,12.39,54800.0,10.297,10.3053,10.2887,10.297,54800.0
2011-06-13 13:00:00,12.39,12.39,12.38,12.38,154400.0,10.297,10.297,10.2887,10.2887,154400.0
2011-06-13 13:05:00,12.38,12.39,12.37,12.39,196400.0,10.2887,10.297,10.2804,10.297,196400.0
2011-06-13 13:10:00,12.39,12.39,12.38,12.38,66000.0,10.297,10.297,10.2887,10.2887,66000.0
2011-06-13 13:15:00,12.38,12.4,12.38,12.4,47200.0,10.2887,10.3053,10.2887,10.3053,47200.0
2011-06-13 13:20:00,12.4,12.4,12.38,12.4,51600.0,10.3053,10.3053,10.2887,10.3053,51600.0
2011-06-13 13:25:00,12.4,12.41,12.4,12.4,40000.0,10.3053,10.3136,10.3053,10.3053,40000.0
2011-06-13 13:30:00,12.4,12.41,12.39,12.4,77200.0,10.3053,10.3136,10.297,10.3053,77200.0
2011-06-13 13:35:00,12.4,12.4,12.39,12.4,54400.0,10.3053,10.3053,10.297,10.3053,54400.0
2011-06-13 13:40:00,12.4,12.44,12.4,12.42,82000.0,10.3053,10.3385,10.3053,10.3219,82000.0
2011-06-13 13:45:00,12.42,12.42,12.4,12.4,34400.0,10.3219,10.3219,10.3053,10.3053,34400.0
2011-06-13 13:50:00,12.4,12.43,12.4,12.42,88800.0,10.3053,10.3302,10.3053,10.3219,88800.0
2011-06-13 13:55:00,12.43,12.43,12.42,12.43,48800.0,10.3302,10.3302,10.3219,10.3302,48800.0
2011-06-13 14:00:00,12.43,12.44,12.42,12.44,108000.0,10.3302,10.3385,10.3219,10.3385,108000.0
2011-06-13 14:05:00,12.44,12.46,12.43,12.44,102800.0,10.3385,10.3552,10.3302,10.3385,102800.0
2011-06-13 14:10:00,12.43,12.44,12.42,12.42,60400.0,10.3302,10.3385,10.3219,10.3219,60400.0
2011-06-13 14:15:00,12.42,12.42,12.4,12.41,88800.0,10.3219,10.3219,10.3053,10.3136,88800.0
2011-06-13 14:20:00,12.41,12.42,12.4,12.42,38000.0,10.3136,10.3219,10.3053,10.3219,38000.0
2011-06-13 14:25:00,12.42,12.43,12.42,12.42,46800.0,10.3219,10.3302,10.3219,10.3219,46800.0
2011-06-13 14:30:00,12.42,12.42,12.39,12.4,315600.0,10.3219,10.3219,10.297,10.3053,315600.0
2011-06-13 14:35:00,12.4,12.4,12.38,12.39,110000.0,10.3053,10.3053,10.2887,10.297,110000.0
2011-06-13 14:40:00,12.39,12.42,12.39,12.41,52400.0,10.297,10.3219,10.297,10.3136,52400.0
2011-06-13 14:45:00,12.41,12.43,12.41,12.43,69600.0,10.3136,10.3302,10.3136,10.3302,69600.0
2011-06-13 14:50:00,12.42,12.42,12.4,12.4,110400.0,10.3219,10.3219,10.3053,10.3053,110400.0
2011-06-13 14:55:00,12.4,12.41,12.39,12.39,50800.0,10.3053,10.3136,10.297,10.297,50800.0
2011-06-13 15:00:00,12.39,12.41,12.38,12.41,87600.0,10.297,10.3136,10.2887,10.3136,87600.0
2011-06-13 15:05:00,12.41,12.43,12.41,12.43,324800.0,10.3136,10.3302,10.3136,10.3302,324800.0
2011-06-13 15:10:00,12.42,12.44,12.42,12.43,240800.0,10.3219,10.3385,10.3219,10.3302,240800.0
2011-06-13 15:15:00,12.43,12.44,12.42,12.43,284000.0,10.3302,10.3385,10.3219,10.3302,284000.0
2011-06-13 15:20:00,12.43,12.44,12.43,12.43,142400.0,10.3302,10.3385,10.3302,10.3302,142400.0
2011-06-13 15:25:00,12.43,12.45,12.43,12.44,137200.0,10.3302,10.3468,10.3302,10.3385,137200.0
2011-06-13 15:30:00,12.44,12.44,12.42,12.43,92000.0,10.3385,10.3385,10.3219,10.3302,92000.0
2011-06-13 15:35:00,12.42,12.43,12.41,12.41,105200.0,10.3219,10.3302,10.3136,10.3136,105200.0
2011-06-13 15:40:00,12.41,12.42,12.4,12.4,180400.0,10.3136,10.3219,10.3053,10.3053,180400.0
2011-06-13 15:45:00,12.4,12.41,12.39,12.41,230800.0,10.3053,10.3136,10.297,10.3136,230800.0
2011-06-13 15:50:00,12.41,12.41,12.39,12.4,518000.0,10.3136,10.3136,10.297,10.3053,518000.0
2011-06-13 15:55:00,12.4,12.4,12.37,12.38,854000.0,10.3053,10.3053,10.2804,10.2887,854000.0
2011-06-14 09:30:00,12.47,12.5,12.42,12.47,221600.0,10.3635,10.3884,10.3219,10.3635,221600.0
2011-06-14 09:35:00,12.47,12.47,12.41,12.42,248000.0,10.3635,10.3635,10.3136,10.3219,248000.0
2011-06-14 09:40:00,12.42,12.44,12.4,12.4,141600.0,10.3219,10.3385,10.3053,10.3053,141600.0
2011-06-14 09:45:00,12.4,12.44,12.4,12.42,220000.0,10.3053,10.3385,10.3053,10.3219,220000.0
2011-06-14 09:50:00,12.42,12.43,12.4,12.4,107600.0,10.3219,10.3302,10.3053,10.3053,107600.0
2011-06-14 09:55:00,12.4,12.43,12.4,12.41,130000.0,10.3053,10.3302,10.3053,10.3136,130000.0
2011-06-14 10:00:00,12.41,12.44,12.4,12.44,155600.0,10.3136,10.3385,10.3053,10.3385,155600.0
2011-06-14 10:05:00,12.44,12.47,12.44,12.47,302800.0,10.3385,10.3635,10.3385,10.3635,302800.0
2011-06-14 10:10:00,12.47,12.48,12.45,12.47,264000.0,10.3635,10.3718,10.3468,10.3635,264000.0
2011-06-14 10:15:00,12.46,12.48,12.46,12.47,173200.0,10.3552,10.3718,10.3552,10.3635,173200.0
2011-06-14 10:20:00,12.47,12.48,12.46,12.46,176000.0,10.3635,10.3718,10.3552,10.3552,176000.0
2011-06-14 10:25:00,12.46,12.47,12.46,12.47,88800.0,10.3552,10.3635,10.3552,10.3635,88800.0
2011-06-14 10:30:00,12.47,12.48,12.46,12.48,94400.0,10.3635,10.3718,10.3552,10.3718,94400.0
2011-06-14 10:35:00,12.47,12.49,12.46,12.48,133600.0,10.3635,10.3801,10.3552,10.3718,133600.0
2011-06-14 10:40:00,12.49,12.49,12.48,12.49,175200.0,10.3801,10.3801,10.3718,10.3801,175200.0
2011-06-14 10:45:00,12.49,12.5,12.47,12.47,76400.0,10.3801,10.3884,10.3635,10.3635,76400.0
2011-06-14 10:50:00,12.47,12.49,12.47,12.47,112800.0,10.3635,10.3801,10.3635,10.3635,112800.0
2011-06-14 10:55:00,12.47,12.48,12.47,12.48,79600.0,10.3635,10.3718,10.3635,10.3718,79600.0
2011-06-14 11:00:00,12.48,12.49,12.47,12.48,112400.0,10.3718,10.3801,10.3635,10.3718,112400.0
2011-06-14 11:05:00,12.48,12.48,12.47,12.47,120000.0,10.3718,10.3718,10.3635,10.3635,120000.0
2011-06-14 11:10:00,12.47,12.47,12.46,12.46,94000.0,10.3635,10.3635,10.3552,10.3552,94000.0
2011-06-14 11:15:00,12.46,12.46,12.43,12.44,73200.0,10.3552,10.3552,10.3302,10.3385,73200.0
2011-06-14 11:20:00,12.43,12.46,12.43,12.45,95600.0,10.3302,10.3552,10.3302,10.3468,95600.0
2011-06-14 11:25:00,12.45,12.45,12.43,12.44,75200.0,10.3468,10.3468,10.3302,10.3385,75200.0
2011-06-14 11:30:00,12.44,12.45,12.44,12.44,74400.0,10.3385,10.3468,10.3385,10.3385,74400.0
2011-06-14 11:35:00,12.44,12.46,12.43,12.44,229200.0,10.3385,10.3552,10.3302,10.3385,229200.0
2011-06-14 11:40:00,12.43,12.44,12.43,12.44,205200.0,10.3302,10.3385,10.3302,10.3385,205200.0
2011-06-14 11:45:00,12.44,12.47,12.44,12.46,95600.0,10.3385,10.3635,10.3385,10.3552,95600.0
2011-06-14 11:50:00,12.46,12.46,12.43,12.44,360000.0,10.3552,10.3552,10.3302,10.3385,360000.0
2011-06-14 11:55:00,12.44,12.46,12.44,12.45,79600.0,10.3385,10.3552,10.3385,10.3468,79600.0
2011-06-14 12:00:00,12.45,12.45,12.43,12.44,153200.0,10.3468,10.3468,10.3302,10.3385,153200.0
2011-06-14 12:05:00,12.44,12.44,12.42,12.43,315600.0,10.3385,10.3385,10.3219,10.3302,315600.0
2011-06-14 12:10:00,12.43,12.44,12.42,12.42,603200.0,10.3302,10.3385,10.3219,10.3219,603200.0
2011-06-14 12:15:00,12.43,12.43,12.42,12.43,303600.0,10.3302,10.3302,10.3219,10.3302,303600.0
2011-06-14 12:20:00,12.43,12.43,12.41,12.42,198000.0,10.3302,10.3302,10.3136,10.3219,198000.0
2011-06-14 12:25:00,12.42,12.43,12.42,12.43,100800.0,10.3219,10.3302,10.3219,10.3302,100800.0
2011-06-14 12:30:00,12.43,12.43,12.42,12.43,138400.0,10.3302,10.3302,10.3219,10.3302,138400.0
2011-06-14 12:35:00,12.42,12.43,12.42,12.42,336400.0,10.3219,10.3302,10.3219,10.3219,336400.0
2011-06-14 12:40:00,12.42,12.43,12.42,12.42,23200.0,10.3219,10.3302,10.3219,10.3219,23200.0
2011-06-14 12:45:00,12.43,12.43,12.42,12.42,182400.0,10.3302,10.3302,10.3219,10.3219,182400.0
2011-06-14 12:50:00,12.42,12.43,12.42,12.43,140800.0,10.3219,10.3302,10.3219,10.3302,140800.0
2011-06-14 12:55:00,12.42,12.43,12.42,12.43,155600.0,10.3219,10.3302,10.3219,10.3302,155600.0
2011-06-14 13:00:00,12.43,12.43,12.4,12.41,339200.0,10.3302,10.3302,10.3053,10.3136,339200.0
2011-06-14 13:05:00,12.41,12.42,12.41,12.42,116400.0,10.3136,10.3219,10.3136,10.3219,116400.0
2011-06-14 13:10:00,12.42,12.42,12.41,12.41,271600.0,10.3219,10.3219,10.3136,10.3136,271600.0
2011-06-14 13:15:00,12.41,12.42,12.41,12.42,90000.0,10.3136,10.3219,10.3136,10.3219,90000.0
2011-06-14 13:20:00,12.42,12.44,12.42,12.44,94400.0,10.3219,10.3385,10.3219,10.3385,94400.0
2011-06-14 13:25:00,12.44,12.45,12.44,12.45,234400.0,10.3385,10.3468,10.3385,10.3468,234400.0
2011-06-14 13:30:00,12.45,12.45,12.44,12.45,188800.0,10.3468,10.3468,10.3385,10.3468,188800.0
2011-06-14 13:35:00,12.45,12.45,12.44,12.44,122000.0,10.3468,10.3468,10.3385,10.3385,122000.0
2011-06-14 13:40:00,12.45,12.45,12.43,12.44,177200.0,10.3468,10.3468,10.3302,10.3385,177200.0
2011-06-14 13:45:00,12.44,12.44,12.42,12.42,61600.0,10.3385,10.3385,10.3219,10.3219,61600.0
2011-06-14 13:50:00,12.43,12.44,12.43,12.43,77600.0,10.3302,10.3385,10.3302,10.3302,77600.0
2011-06-14 13:55:00,12.43,12.44,12.43,12.43,74800.0,10.3302,10.3385,10.3302,10.3302,74800.0
2011-06-14 14:00:00,12.43,12.44,12.43,12.44,129600.0,10.3302,10.3385,10.3302,10.3385,129600.0
2011-06-14 14:05:00,12.44,12.45,12.44,12.44,53200.0,10.3385,10.3468,10.3385,10.3385,53200.0
2011-06-14 14:10:00,12.44,12.45,12.43,12.43,121600.0,10.3385,10.3468,10.3302,10.3302,121600.0
2011-06-14 14:15:00,12.43,12.44,12.43,12.43,103200.0,10.3302,10.3385,10.3302,10.3302,103200.0
2011-06-14 14:20:00,12.43,12.43,12.42,12.43,64800.0,10.3302,10.3302,10.3219,10.3302,64800.0
2011-06-14 14:25:00,12.43,12.44,12.42,12.42,71200.0,10.3302,10.3385,10.3219,10.3219,71200.0
2011-06-14 14:30:00,12.43,12.44,12.42,12.43,112000.0,10.3302,10.3385,10.3219,10.3302,112000.0
2011-06-14 14:35:00,12.43,12.43,12.42,12.42,221200.0,10.3302,10.3302,10.3219,10.3219,221200.0
2011-06-14 14:40:00,12.42,12.42,12.41,12.41,85200.0,10.3219,10.3219,10.3136,10.3136,85200.0
2011-06-14 14:45:00,12.42,12.43,12.42,12.43,132800.0,10.3219,10.3302,10.3219,10.3302,132800.0
2011-06-14 14:50:00,12.43,12.44,12.43,12.43,63200.0,10.3302,10.3385,10.3302,10.3302,63200.0
2011-06-14 14:55:00,12.43,12.44,12.43,12.44,127600.0,10.3302,10.3385,10.3302,10.3385,127600.0
2011-06-14 15:00:00,12.44,12.44,12.43,12.43,136000.0,10.3385,10.3385,10.3302,10.3302,136000.0
2011-06-14 15:05:00,12.43,12.43,12.41,12.42,241600.0,10.3302,10.3302,10.3136,10.3219,241600.0
2011-06-14 15:10:00,12.42,12.44,12.42,12.44,124800.0,10.3219,10.3385,10.3219,10.3385,124800.0
2011-06-14 15:15:00,12.44,12.44,12.44,12.44,113600.0,10.3385,10.3385,10.3385,10.3385,113600.0
2011-06-14 15:20:00,12.44,12.44,12.41,12.42,222400.0,10.3385,10.3385,10.3136,10.3219,222400.0
2011-06-14 15:25:00,12.41,12.43,12.41,12.43,257200.0,10.3136,10.3302,10.3136,10.3302,257200.0
2011-06-14 15:30:00,12.43,12.43,12.42,12.42,591200.0,10.3302,10.3302,10.3219,10.3219,591200.0
2011-06-14 15:35:00,12.43,12.43,12.42,12.43,319600.0,10.3302,10.3302,10.3219,10.3302,319600.0
2011-06-14 15:40:00,12.43,12.43,12.42,12.43,362400.0,10.3302,10.3302,10.3219,10.3302,362400.0
2011-06-14 15:45:00,12.43,12.43,12.4,12.4,672000.0,10.3302,10.3302,10.3053,10.3053,672000.0
2011-06-14 15:50:00,12.4,12.4,12.39,12.4,726400.0,10.3053,10.3053,10.297,10.3053,726400.0
2011-06-14 15:55:00,12.4,12.4,12.39,12.4,1374000.0,10.3053,10.3053,10.297,10.3053,1374000.0
2011-06-15 09:30:00,12.31,12.4,12.3,12.4,611600.0,10.2305,10.3053,10.2222,10.3053,611600.0
2011-06-15 09:35:00,12.4,12.43,12.35,12.41,723200.0,10.3053,10.3302,10.2637,10.3136,723200.0
2011-06-15 09:40:00,12.41,12.45,12.4,12.45,308000.0,10.3136,10.3468,10.3053,10.3468,308000.0
2011-06-15 09:45:00,12.45,12.46,12.44,12.44,269600.0,10.3468,10.3552,10.3385,10.3385,269600.0
2011-06-15 09:50:00,12.45,12.49,12.44,12.47,480800.0,10.3468,10.3801,10.3385,10.3635,480800.0
2011-06-15 09:55:00,12.47,12.48,12.45,12.46,385200.0,10.3635,10.3718,10.3468,10.3552,385200.0
2011-06-15 10:00:00,12.46,12.47,12.43,12.47,483600.0,10.3552,10.3635,10.3302,10.3635,483600.0
2011-06-15 10:05:00,12.47,12.5,12.47,12.49,296400.0,10.3635,10.3884,10.3635,10.3801,296400.0
2011-06-15 10:10:00,12.49,12.49,12.47,12.49,240800.0,10.3801,10.3801,10.3635,10.3801,240800.0
2011-06-15 10:15:00,12.49,12.49,12.47,12.48,233200.0,10.3801,10.3801,10.3635,10.3718,233200.0
2011-06-15 10:20:00,12.48,12.48,12.46,12.47,254400.0,10.3718,10.3718,10.3552,10.3635,254400.0
2011-06-15 10:25:00,12.47,12.47,12.45,12.45,279200.0,10.3635,10.3635,10.3468,10.3468,279200.0
2011-06-15 10:30:00,12.45,12.45,12.42,12.43,236400.0,10.3468,10.3468,10.3219,10.3302,236400.0
2011-06-15 10:35:00,12.43,12.47,12.43,12.47,288400.0,10.3302,10.3635,10.3302,10.3635,288400.0
2011-06-15 10:40:00,12.47,12.48,12.46,12.48,242000.0,10.3635,10.3718,10.3552,10.3718,242000.0
2011-06-15 10:45:00,12.47,12.5,12.47,12.48,169200.0,10.3635,10.3884,10.3635,10.3718,169200.0
2011-06-15 10:50:00,12.48,12.49,12.48,12.49,354800.0,10.3718,10.3801,10.3718,10.3801,354800.0
2011-06-15 10:55:00,12.49,12.51,12.48,12.5,316400.0,10.3801,10.3967,10.3718,10.3884,316400.0
2011-06-15 11:00:00,12.49,12.5,12.48,12.49,180800.0,10.3801,10.3884,10.3718,10.3801,180800.0
2011-06-15 11:05:00,12.49,12.49,12.48,12.49,182000.0,10.3801,10.3801,10.3718,10.3801,182000.0
2011-06-15 11:10:00,12.49,12.5,12.48,12.49,207200.0,10.3801,10.3884,10.3718,10.3801,207200.0
2011-06-15 11:15:00,12.49,12.52,12.49,12.51,242400.0,10.3801,10.405,10.3801,10.3967,242400.0
2011-06-15 11:20:00,12.51,12.51,12.49,12.49,179600.0,10.3967,10.3967,10.3801,10.3801,179600.0
2011-06-15 11:25:00,12.49,12.5,12.47,12.48,154400.0,10.3801,10.3884,10.3635,10.3718,154400.0
2011-06-15 11:30:00,12.48,12.48,12.44,12.45,399200.0,10.3718,10.3718,10.3385,10.3468,399200.0
2011-06-15 11:35:00,12.44,12.44,12.4,12.41,274800.0,10.3385,10.3385,10.3053,10.3136,274800.0
2011-06-15 11:40:00,12.41,12.42,12.39,12.42,216800.0,10.3136,10.3219,10.297,10.3219,216800.0
2011-06-15 11:45:00,12.42,12.45,12.41,12.44,320800.0,10.3219,10.3468,10.3136,10.3385,320800.0
2011-06-15 11:50:00,12.44,12.46,12.41,12.45,338800.0,10.3385,10.3552,10.3136,10.3468,338800.0
2011-06-15 11:55:00,12.45,12.47,12.44,12.46,206000.0,10.3468,10.3635,10.3385,10.3552,206000.0
2011-06-15 12:00:00,12.46,12.48,12.46,12.47,186400.0,10.3552,10.3718,10.3552,10.3635,186400.0
2011-06-15 12:05:00,12.47,12.47,12.46,12.47,155600.0,10.3635,10.3635,10.3552,10.3635,155600.0
2011-06-15 12:10:00,12.47,12.47,12.46,12.46,94000.0,10.3635,10.3635,10.3552,10.3552,94000.0
2011-06-15 12:15:00,12.46,12.46,12.43,12.43,115200.0,10.3552,10.3552,10.3302,10.3302,115200.0
2011-06-15 12:20:00,12.43,12.45,12.43,12.43,234400.0,10.3302,10.3468,10.3302,10.3302,234400.0
2011-06-15 12:25:00,12.43,12.43,12.41,12.43,414800.0,10.3302,10.3302,10.3136,10.3302,414800.0
2011-06-15 12:30:00,12.43,12.46,12.43,12.46,126400.0,10.3302,10.3552,10.3302,10.3552,126400.0
2011-06-15 12:35:00,12.46,12.46,12.45,12.45,131200.0,10.3552,10.3552,10.3468,10.3468,131200.0
2011-06-15 12:40:00,12.45,12.45,12.45,12.45,126400.0,10.3468,10.3468,10.3468,10.3468,126400.0
2011-06-15 12:45:00,12.45,12.46,12.44,12.45,90800.0,10.3468,10.3552,10.3385,10.3468,90800.0
2011-06-15 12:50:00,12.45,12.46,12.43,12.43,110000.0,10.3468,10.3552,10.3302,10.3302,110000.0
2011-06-15 12:55:00,12.43,12.43,12.42,12.43,205600.0,10.3302,10.3302,10.3219,10.3302,205600.0
2011-06-15 13:00:00,12.43,12.44,12.43,12.43,148000.0,10.3302,10.3385,10.3302,10.3302,148000.0
2011-06-15 13:05:00,12.43,12.44,12.43,12.43,137200.0,10.3302,10.3385,10.3302,10.3302,137200.0
2011-06-15 13:10:00,12.43,12.44,12.43,12.44,110800.0,10.3302,10.3385,10.3302,10.3385,110800.0
2011-06-15 13:15:00,12.44,12.44,12.43,12.43,100000.0,10.3385,10.3385,10.3302,10.3302,100000.0
2011-06-15 13:20:00,12.43,12.43,12.41,12.43,584800.0,10.3302,10.3302,10.3136,10.3302,584800.0
2011-06-15 13:25:00,12.43,12.44,12.43,12.44,93600.0,10.3302,10.3385,10.3302,10.3385,93600.0
2011-06-15 13:30:00,12.44,12.44,12.42,12.42,112000.0,10.3385,10.3385,10.3219,10.3219,112000.0
2011-06-15 13:35:00,12.43,12.43,12.41,12.42,313200.0,10.3302,10.3302,10.3136,10.3219,313200.0
2011-06-15 13:40:00,12.43,12.44,12.42,12.43,170800.0,10.3302,10.3385,10.3219,10.3302,170800.0
2011-06-15 13:45:00,12.43,12.44,12.42,12.42,200000.0,10.3302,10.3385,10.3219,10.3219,200000.0
2011-06-15 13:50:00,12.42,12.43,12.42,12.42,128800.0,10.3219,10.3302,10.3219,10.3219,128800.0
2011-06-15 13:55:00,12.42,12.44,12.42,12.43,99200.0,10.3219,10.3385,10.3219,10.3302,99200.0
2011-06-15 14:00:00,12.43,12.44,12.42,12.43,153600.0,10.3302,10.3385,10.3219,10.3302,153600.0
2011-06-15 14:05:00,12.43,12.44,12.42,12.42,224400.0,10.3302,10.3385,10.3219,10.3219,224400.0
2011-06-15 14:10:00,12.42,12.44,12.41,12.44,126800.0,10.3219,10.3385,10.3136,10.3385,126800.0
2011-06-15 14:15:00,12.44,12.44,12.4,12.4,110400.0,10.3385,10.3385,10.3053,10.3053,110400.0
2011-06-15 14:20:00,12.4,12.41,12.4,12.4,180800.0,10.3053,10.3136,10.3053,10.3053,180800.0
2011-06-15 14:25:00,12.4,12.41,12.4,12.4,137600.0,10.3053,10.3136,10.3053,10.3053,137600.0
2011-06-15 14:30:00,12.4,12.41,12.4,12.4,134800.0,10.3053,10.3136,10.3053,10.3053,134800.0
2011-06-15 14:35:00,12.41,12.41,12.4,12.4,174400.0,10.3136,10.3136,10.3053,10.3053,174400.0
2011-06-15 14:40:00,12.4,12.4,12.39,12.39,183200.0,10.3053,10.3053,10.297,10.297,183200.0
2011-06-15 14:45:00,12.38,12.4,12.36,12.4,306400.0,10.2887,10.3053,10.272,10.3053,306400.0
2011-06-15 14:50:00,12.4,12.4,12.38,12.39,263600.0,10.3053,10.3053,10.2887,10.297,263600.0
2011-06-15 14:55:00,12.39,12.4,12.38,12.39,85600.0,10.297,10.3053,10.2887,10.297,85600.0
2011-06-15 15:00:00,12.39,12.4,12.38,12.39,188800.0,10.297,10.3053,10.2887,10.297,188800.0
2011-06-15 15:05:00,12.39,12.39,12.38,12.38,161200.0,10.297,10.297,10.2887,10.2887,161200.0
2011-06-15 15:10:00,12.38,12.39,12.37,12.39,281600.0,10.2887,10.297,10.2804,10.297,281600.0
2011-06-15 15:15:00,12.39,12.4,12.38,12.4,256400.0,10.297,10.3053,10.2887,10.3053,256400.0
2011-06-15 15:20:00,12.4,12.42,12.39,12.41,325600.0,10.3053,10.3219,10.297,10.3136,325600.0
2011-06-15 15:25:00,12.41,12.43,12.4,12.43,231200.0,10.3136,10.3302,10.3053,10.3302,231200.0
2011-06-15 15:30:00,12.43,12.43,12.4,12.4,284800.0,10.3302,10.3302,10.3053,10.3053,284800.0
2011-06-15 15:35:00,12.4,12.41,12.4,12.4,182400.0,10.3053,10.3136,10.3053,10.3053,182400.0
2011-06-15 15:40:00,12.4,12.41,12.4,12.4,194800.0,10.3053,10.3136,10.3053,10.3053,194800.0
2011-06-15 15:45:00,12.4,12.41,12.39,12.4,619600.0,10.3053,10.3136,10.297,10.3053,619600.0
2011-06-15 15:50:00,12.4,12.42,12.38,12.41,502000.0,10.3053,10.3219,10.2887,10.3136,502000.0
2011-06-15 15:55:00,12.41,12.42,12.39,12.39,617600.0,10.3136,10.3219,10.297,10.297,617600.0
2011-06-16 09:30:00,12.42,12.48,12.4,12.43,262000.0,10.3219,10.3718,10.3053,10.3302,262000.0
2011-06-16 09:35:00,12.43,12.43,12.4,12.43,170400.0,10.3302,10.3302,10.3053,10.3302,170400.0
2011-06-16 09:40:00,12.43,12.45,12.41,12.44,82000.0,10.3302,10.3468,10.3136,10.3385,82000.0
2011-06-16 09:45:00,12.43,12.44,12.4,12.4,40000.0,10.3302,10.3385,10.3053,10.3053,40000.0
2011-06-16 09:50:00,12.4,12.4,12.38,12.38,88800.0,10.3053,10.3053,10.2887,10.2887,88800.0
2011-06-16 09:55:00,12.38,12.38,12.33,12.35,298000.0,10.2887,10.2887,10.2471,10.2637,298000.0
2011-06-16 10:00:00,12.36,12.36,12.31,12.36,198400.0,10.272,10.272,10.2305,10.272,198400.0
2011-06-16 10:05:00,12.36,12.41,12.36,12.4,125600.0,10.272,10.3136,10.272,10.3053,125600.0
2011-06-16 10:10:00,12.39,12.44,12.39,12.44,112800.0,10.297,10.3385,10.297,10.3385,112800.0
2011-06-16 10:15:00,12.44,12.46,12.41,12.41,96800.0,10.3385,10.3552,10.3136,10.3136,96800.0
2011-06-16 10:20:00,12.41,12.43,12.38,12.42,164800.0,10.3136,10.3302,10.2887,10.3219,164800.0
2011-06-16 10:25:00,12.42,12.42,12.38,12.39,115200.0,10.3219,10.3219,10.2887,10.297,115200.0
2011-06-16 10:30:00,12.39,12.39,12.37,12.39,74000.0,10.297,10.297,10.2804,10.297,74000.0
2011-06-16 10:35:00,12.39,12.4,12.38,12.4,73200.0,10.297,10.3053,10.2887,10.3053,73200.0
2011-06-16 10:40:00,12.4,12.43,12.4,12.43,69600.0,10.3053,10.3302,10.3053,10.3302,69600.0
2011-06-16 10:45:00,12.43,12.43,12.4,12.42,66800.0,10.3302,10.3302,10.3053,10.3219,66800.0
2011-06-16 10:50:00,12.42,12.43,12.4,12.41,58800.0,10.3219,10.3302,10.3053,10.3136,58800.0
2011-06-16 10:55:00,12.41,12.42,12.41,12.42,38400.0,10.3136,10.3219,10.3136,10.3219,38400.0
2011-06-16 11:00:00,12.42,12.42,12.39,12.4,93200.0,10.3219,10.3219,10.297,10.3053,93200.0
2011-06-16 11:05:00,12.4,12.4,12.38,12.4,80000.0,10.3053,10.3053,10.2887,10.3053,80000.0
2011-06-16 11:10:00,12.4,12.41,12.39,12.4,154800.0,10.3053,10.3136,10.297,10.3053,154800.0
2011-06-16 11:15:00,12.4,12.41,12.39,12.41,168400.0,10.3053,10.3136,10.297,10.3136,168400.0
2011-06-16 11:20:00,12.41,12.42,12.4,12.4,224000.0,10.3136,10.3219,10.3053,10.3053,224000.0
2011-06-16 11:25:00,12.4,12.41,12.4,12.4,104800.0,10.3053,10.3136,10.3053,10.3053,104800.0
2011-06-16 11:30:00,12.4,12.41,12.39,12.4,72800.0,10.3053,10.3136,10.297,10.3053,72800.0
2011-06-16 11:35:00,12.4,12.42,12.4,12.41,110000.0,10.3053,10.3219,10.3053,10.3136,110000.0
2011-06-16 11:40:00,12.41,12.42,12.4,12.4,64400.0,10.3136,10.3219,10.3053,10.3053,64400.0
2011-06-16 11:45:00,12.4,12.42,12.4,12.4,58400.0,10.3053,10.3219,10.3053,10.3053,58400.0
2011-06-16 11:50:00,12.4,12.42,12.4,12.41,41600.0,10.3053,10.3219,10.3053,10.3136,41600.0
2011-06-16 11:55:00,12.41,12.42,12.4,12.42,51200.0,10.3136,10.3219,10.3053,10.3219,51200.0
2011-06-16 12:00:00,12.42,12.42,12.42,12.42,97200.0,10.3219,10.3219,10.3219,10.3219,97200.0
2011-06-16 12:05:00,12.42,12.42,12.41,12.42,52000.0,10.3219,10.3219,10.3136,10.3219,52000.0
2011-06-16 12:10:00,12.41,12.43,12.41,12.42,121200.0,10.3136,10.3302,10.3136,10.3219,121200.0
2011-06-16 12:15:00,12.42,12.43,12.4,12.42,66400.0,10.3219,10.3302,10.3053,10.3219,66400.0
2011-06-16 12:20:00,12.42,12.43,12.42,12.43,58000.0,10.3219,10.3302,10.3219,10.3302,58000.0
2011-06-16 12:25:00,12.42,12.43,12.42,12.42,87200.0,10.3219,10.3302,10.3219,10.3219,87200.0
2011-06-16 12:30:00,12.42,12.43,12.42,12.43,96000.0,10.3219,10.3302,10.3219,10.3302,96000.0
2011-06-16 12:35:00,12.43,12.43,12.42,12.43,36800.0,10.3302,10.3302,10.3219,10.3302,36800.0
2011-06-16 12:40:00,12.43,12.43,12.42,12.43,55600.0,10.3302,10.3302,10.3219,10.3302,55600.0
2011-06-16 12:45:00,12.43,12.43,12.42,12.43,81600.0,10.3302,10.3302,10.3219,10.3302,81600.0
2011-06-16 12:50:00,12.42,12.43,12.42,12.43,26400.0,10.3219,10.3302,10.3219,10.3302,26400.0
2011-06-16 12:55:00,12.43,12.43,12.43,12.43,149600.0,10.3302,10.3302,10.3302,10.3302,149600.0
2011-06-16 13:00:00,12.43,12.43,12.42,12.43,108400.0,10.3302,10.3302,10.3219,10.3302,108400.0
2011-06-16 13:05:00,12.43,12.44,12.42,12.43,82000.0,10.3302,10.3385,10.3219,10.3302,82000.0
2011-06-16 13:10:00,12.43,12.44,12.42,12.42,104800.0,10.3302,10.3385,10.3219,10.3219,104800.0
2011-06-16 13:15:00,12.43,12.44,12.42,12.43,76800.0,10.3302,10.3385,10.3219,10.3302,76800.0
2011-06-16 13:20:00,12.43,12.44,12.42,12.43,95600.0,10.3302,10.3385,10.3219,10.3302,95600.0
2011-06-16 13:25:00,12.43,12.43,12.42,12.43,84000.0,10.3302,10.3302,10.3219,10.3302,84000.0
2011-06-16 13:30:00,12.43,12.43,12.42,12.43,135200.0,10.3302,10.3302,10.3219,10.3302,135200.0
2011-06-16 13:35:00,12.43,12.44,12.42,12.42,211600.0,10.3302,10.3385,10.3219,10.3219,211600.0
2011-06-16 13:40:00,12.42,12.43,12.41,12.42,119200.0,10.3219,10.3302,10.3136,10.3219,119200.0
2011-06-16 13:45:00,12.42,12.42,12.41,12.42,62000.0,10.3219,10.3219,10.3136,10.3219,62000.0
2011-06-16 13:50:00,12.42,12.42,12.4,12.4,63200.0,10.3219,10.3219,10.3053,10.3053,63200.0
2011-06-16 13:55:00,12.4,12.4,12.38,12.38,160400.0,10.3053,10.3053,10.2887,10.2887,160400.0
2011-06-16 14:00:00,12.38,12.38,12.37,12.38,198400.0,10.2887,10.2887,10.2804,10.2887,198400.0
2011-06-16 14:05:00,12.38,12.39,12.37,12.38,101600.0,10.2887,10.297,10.2804,10.2887,101600.0
2011-06-16 14:10:00,12.38,12.38,12.38,12.38,120400.0,10.2887,10.2887,10.2887,10.2887,120400.0
2011-06-16 14:15:00,12.38,12.38,12.37,12.38,318400.0,10.2887,10.2887,10.2804,10.2887,318400.0
2011-06-16 14:20:00,12.37,12.38,12.37,12.38,96000.0,10.2804,10.2887,10.2804,10.2887,96000.0
2011-06-16 14:25:00,12.37,12.38,12.37,12.38,145200.0,10.2804,10.2887,10.2804,10.2887,145200.0
2011-06-16 14:30:00,12.38,12.38,12.37,12.38,140800.0,10.2887,10.2887,10.2804,10.2887,140800.0
2011-06-16 14:35:00,12.37,12.38,12.37,12.37,328000.0,10.2804,10.2887,10.2804,10.2804,328000.0
2011-06-16 14:40:00,12.38,12.38,12.37,12.37,307200.0,10.2887,10.2887,10.2804,10.2804,307200.0
2011-06-16 14:45:00,12.37,12.38,12.35,12.35,280800.0,10.2804,10.2887,10.2637,10.2637,280800.0
2011-06-16 14:50:00,12.35,12.36,12.34,12.35,269600.0,10.2637,10.272,10.2554,10.2637,269600.0
2011-06-16 14:55:00,12.35,12.36,12.35,12.36,161600.0,10.2637,10.272,10.2637,10.272,161600.0
2011-06-16 15:00:00,12.36,12.37,12.35,12.37,190400.0,10.272,10.2804,10.2637,10.2804,190400.0
2011-06-16 15:05:00,12.37,12.39,12.37,12.39,148000.0,10.2804,10.297,10.2804,10.297,148000.0
2011-06-16 15:10:00,12.39,12.4,12.39,12.4,105600.0,10.297,10.3053,10.297,10.3053,105600.0
2011-06-16 15:15:00,12.39,12.39,12.38,12.38,148800.0,10.297,10.297,10.2887,10.2887,148800.0
2011-06-16 15:20:00,12.39,12.39,12.38,12.39,196000.0,10.297,10.297,10.2887,10.297,196000.0
2011-06-16 15:25:00,12.39,12.4,12.38,12.38,177200.0,10.297,10.3053,10.2887,10.2887,177200.0
2011-06-16 15:30:00,12.38,12.4,12.38,12.4,181600.0,10.2887,10.3053,10.2887,10.3053,181600.0
2011-06-16 15:35:00,12.4,12.41,12.39,12.4,358400.0,10.3053,10.3136,10.297,10.3053,358400.0
2011-06-16 15:40:00,12.4,12.4,12.38,12.38,259200.0,10.3053,10.3053,10.2887,10.2887,259200.0
2011-06-16 15:45:00,12.38,12.4,12.38,12.39,424000.0,10.2887,10.3053,10.2887,10.297,424000.0
2011-06-16 15:50:00,12.39,12.4,12.39,12.4,368400.0,10.297,10.3053,10.297,10.3053,368400.0
2011-06-16 15:55:00,12.4,12.4,12.39,12.39,494000.0,10.3053,10.3053,10.297,10.297,494000.0
2011-06-17 09:30:00,12.48,12.49,12.43,12.45,1300800.0,10.3718,10.3801,10.3302,10.3468,1300800.0
2011-06-17 09:35:00,12.46,12.51,12.46,12.49,57200.0,10.3552,10.3967,10.3552,10.3801,57200.0
2011-06-17 09:40:00,12.49,12.57,12.49,12.57,150400.0,10.3801,10.4466,10.3801,10.4466,150400.0
2011-06-17 09:45:00,12.57,12.58,12.56,12.58,262800.0,10.4466,10.4549,10.4383,10.4549,262800.0
2011-06-17 09:50:00,12.58,12.59,12.55,12.56,246400.0,10.4549,10.4632,10.4299,10.4383,246400.0
2011-06-17 09:55:00,12.56,12.61,12.53,12.59,342000.0,10.4383,10.4798,10.4133,10.4632,342000.0
2011-06-17 10:00:00,12.6,12.63,12.59,12.63,326000.0,10.4715,10.4964,10.4632,10.4964,326000.0
2011-06-17 10:05:00,12.63,12.63,12.61,12.63,144000.0,10.4964,10.4964,10.4798,10.4964,144000.0
2011-06-17 10:10:00,12.63,12.66,12.63,12.65,173200.0,10.4964,10.5214,10.4964,10.5131,173200.0
2011-06-17 10:15:00,12.65,12.67,12.63,12.64,173200.0,10.5131,10.5297,10.4964,10.5047,173200.0
2011-06-17 10:20:00,12.65,12.66,12.59,12.6,164800.0,10.5131,10.5214,10.4632,10.4715,164800.0
2011-06-17 10:25:00,12.6,12.6,12.56,12.57,144800.0,10.4715,10.4715,10.4383,10.4466,144800.0
2011-06-17 10:30:00,12.57,12.61,12.57,12.58,148400.0,10.4466,10.4798,10.4466,10.4549,148400.0
2011-06-17 10:35:00,12.58,12.6,12.58,12.6,197600.0,10.4549,10.4715,10.4549,10.4715,197600.0
2011-06-17 10:40:00,12.59,12.61,12.59,12.61,186000.0,10.4632,10.4798,10.4632,10.4798,186000.0
2011-06-17 10:45:00,12.61,12.62,12.6,12.62,165600.0,10.4798,10.4881,10.4715,10.4881,165600.0
2011-06-17 10:50:00,12.62,12.62,12.59,12.59,68400.0,10.4881,10.4881,10.4632,10.4632,68400.0
2011-06-17 10:55:00,12.59,12.59,12.56,12.56,73600.0,10.4632,10.4632,10.4383,10.4383,73600.0
2011-06-17 11:00:00,12.56,12.56,12.53,12.54,137600.0,10.4383,10.4383,10.4133,10.4216,137600.0
2011-06-17 11:05:00,12.54,12.55,12.54,12.55,62800.0,10.4216,10.4299,10.4216,10.4299,62800.0
2011-06-17 11:10:00,12.55,12.58,12.55,12.58,114000.0,10.4299,10.4549,10.4299,10.4549,114000.0
2011-06-17 11:15:00,12.57,12.58,12.57,12.58,55200.0,10.4466,10.4549,10.4466,10.4549,55200.0
2011-06-17 11:20:00,12.58,12.6,12.58,12.58,89200.0,10.4549,10.4715,10.4549,10.4549,89200.0
2011-06-17 11:25:00,12.58,12.58,12.56,12.57,49200.0,10.4549,10.4549,10.4383,10.4466,49200.0
2011-06-17 11:30:00,12.57,12.58,12.56,12.57,106400.0,10.4466,10.4549,10.4383,10.4466,106400.0
2011-06-17 11:35:00,12.56,12.58,12.56,12.57,156800.0,10.4383,10.4549,10.4383,10.4466,156800.0
2011-06-17 11:40:00,12.57,12.6,12.57,12.6,125600.0,10.4466,10.4715,10.4466,10.4715,125600.0
2011-06-17 11:45:00,12.6,12.61,12.6,12.61,107200.0,10.4715,10.4798,10.4715,10.4798,107200.0
2011-06-17 11:50:00,12.61,12.61,12.6,12.6,114800.0,10.4798,10.4798,10.4715,10.4715,114800.0
2011-06-17 11:55:00,12.6,12.6,12.59,12.59,48800.0,10.4715,10.4715,10.4632,10.4632,48800.0
2011-06-17 12:00:00,12.59,12.6,12.59,12.6,116000.0,10.4632,10.4715,10.4632,10.4715,116000.0
2011-06-17 12:05:00,12.6,12.61,12.6,12.6,72400.0,10.4715,10.4798,10.4715,10.4715,72400.0
2011-06-17 12:10:00,12.6,12.6,12.58,12.59,50400.0,10.4715,10.4715,10.4549,10.4632,50400.0
2011-06-17 12:15:00,12.59,12.6,12.58,12.58,103200.0,10.4632,10.4715,10.4549,10.4549,103200.0
2011-06-17 12:20:00,12.58,12.58,12.55,12.55,91600.0,10.4549,10.4549,10.4299,10.4299,91600.0
2011-06-17 12:25:00,12.55,12.56,12.55,12.56,134000.0,10.4299,10.4383,10.4299,10.4383,134000.0
2011-06-17 12:30:00,12.56,12.58,12.56,12.57,109600.0,10.4383,10.4549,10.4383,10.4466,109600.0
2011-06-17 12:35:00,12.57,12.59,12.56,12.58,117200.0,10.4466,10.4632,10.4383,10.4549,117200.0
2011-06-17 12:40:00,12.58,12.58,12.56,12.56,146000.0,10.4549,10.4549,10.4383,10.4383,146000.0
2011-06-17 12:45:00,12.56,12.57,12.56,12.57,76800.0,10.4383,10.4466,10.4383,10.4466,76800.0
2011-06-17 12:50:00,12.57,12.57,12.55,12.55,85200.0,10.4466,10.4466,10.4299,10.4299,85200.0
2011-06-17 12:55:00,12.55,12.57,12.55,12.56,129600.0,10.4299,10.4466,10.4299,10.4383,129600.0
2011-06-17 13:00:00,12.56,12.56,12.54,12.54,82400.0,10.4383,10.4383,10.4216,10.4216,82400.0
2011-06-17 13:05:00,12.54,12.55,12.54,12.55,80400.0,10.4216,10.4299,10.4216,10.4299,80400.0
2011-06-17 13:10:00,12.55,12.56,12.54,12.55,67600.0,10.4299,10.4383,10.4216,10.4299,67600.0
2011-06-17 13:15:00,12.55,12.55,12.53,12.54,77200.0,10.4299,10.4299,10.4133,10.4216,77200.0
2011-06-17 13:20:00,12.54,12.54,12.53,12.53,86800.0,10.4216,10.4216,10.4133,10.4133,86800.0
2011-06-17 13:25:00,12.53,12.54,12.53,12.54,86800.0,10.4133,10.4216,10.4133,10.4216,86800.0
2011-06-17 13:30:00,12.54,12.56,12.54,12.56,140400.0,10.4216,10.4383,10.4216,10.4383,140400.0
2011-06-17 13:35:00,12.56,12.58,12.56,12.58,116800.0,10.4383,10.4549,10.4383,10.4549,116800.0
2011-06-17 13:40:00,12.58,12.58,12.56,12.56,97600.0,10.4549,10.4549,10.4383,10.4383,97600.0
2011-06-17 13:45:00,12.56,12.57,12.56,12.56,116000.0,10.4383,10.4466,10.4383,10.4383,116000.0
2011-06-17 13:50:00,12.56,12.57,12.55,12.56,128000.0,10.4383,10.4466,10.4299,10.4383,128000.0
2011-06-17 13:55:00,12.56,12.56,12.55,12.56,84400.0,10.4383,10.4383,10.4299,10.4383,84400.0
2011-06-17 14:00:00,12.56,12.56,12.55,12.56,106000.0,10.4383,10.4383,10.4299,10.4383,106000.0
2011-06-17 14:05:00,12.55,12.57,12.55,12.56,91200.0,10.4299,10.4466,10.4299,10.4383,91200.0
2011-06-17 14:10:00,12.56,12.58,12.56,12.57,106800.0,10.4383,10.4549,10.4383,10.4466,106800.0
2011-06-17 14:15:00,12.57,12.59,12.57,12.58,113200.0,10.4466,10.4632,10.4466,10.4549,113200.0
2011-06-17 14:20:00,12.59,12.6,12.59,12.59,82800.0,10.4632,10.4715,10.4632,10.4632,82800.0
2011-06-17 14:25:00,12.59,12.6,12.58,12.59,62800.0,10.4632,10.4715,10.4549,10.4632,62800.0
2011-06-17 14:30:00,12.6,12.6,12.58,12.59,138400.0,10.4715,10.4715,10.4549,10.4632,138400.0
2011-06-17 14:35:00,12.59,12.59,12.57,12.58,82000.0,10.4632,10.4632,10.4466,10.4549,82000.0
2011-06-17 14:40:00,12.58,12.58,12.56,12.56,86000.0,10.4549,10.4549,10.4383,10.4383,86000.0
2011-06-17 14:45:00,12.56,12.56,12.55,12.56,94000.0,10.4383,10.4383,10.4299,10.4383,94000.0
2011-06-17 14:50:00,12.56,12.56,12.55,12.56,87200.0,10.4383,10.4383,10.4299,10.4383,87200.0
2011-06-17 14:55:00,12.56,12.57,12.55,12.55,130000.0,10.4383,10.4466,10.4299,10.4299,130000.0
2011-06-17 15:00:00,12.56,12.57,12.56,12.56,119200.0,10.4383,10.4466,10.4383,10.4383,119200.0
2011-06-17 15:05:00,12.56,12.56,12.55,12.55,112800.0,10.4383,10.4383,10.4299,10.4299,112800.0
2011-06-17 15:10:00,12.55,12.55,12.54,12.55,167200.0,10.4299,10.4299,10.4216,10.4299,167200.0
2011-06-17 15:15:00,12.55,12.55,12.52,12.54,563200.0,10.4299,10.4299,10.405,10.4216,563200.0
2011-06-17 15:20:00,12.54,12.55,12.53,12.54,173600.0,10.4216,10.4299,10.4133,10.4216,173600.0
2011-06-17 15:25:00,12.54,12.54,12.53,12.53,158400.0,10.4216,10.4216,10.4133,10.4133,158400.0
2011-06-17 15:30:00,12.53,12.54,12.53,12.54,190800.0,10.4133,10.4216,10.4133,10.4216,190800.0
2011-06-17 15:35:00,12.53,12.55,12.53,12.53,272000.0,10.4133,10.4299,10.4133,10.4133,272000.0
2011-06-17 15:40:00,12.53,12.55,12.53,12.55,350000.0,10.4133,10.4299,10.4133,10.4299,350000.0
2011-06-17 15:45:00,12.55,12.55,12.53,12.54,409600.0,10.4299,10.4299,10.4133,10.4216,409600.0
2011-06-17 15:50:00,12.54,12.55,12.53,12.54,489200.0,10.4216,10.4299,10.4133,10.4216,489200.0
2011-06-17 15:55:00,12.54,12.54,12.52,12.52,645200.0,10.4216,10.4216,10.405,10.405,645200.0
2011-06-20 09:30:00,12.48,12.48,12.38,12.46,447200.0,10.3718,10.3718,10.2887,10.3552,447200.0
2011-06-20 09:35:00,12.46,12.46,12.41,12.42,147200.0,10.3552,10.3552,10.3136,10.3219,147200.0
2011-06-20 09:40:00,12.42,12.45,12.42,12.44,129200.0,10.3219,10.3468,10.3219,10.3385,129200.0
2011-06-20 09:45:00,12.44,12.46,12.44,12.44,179200.0,10.3385,10.3552,10.3385,10.3385,179200.0
2011-06-20 09:50:00,12.44,12.47,12.43,12.47,161200.0,10.3385,10.3635,10.3302,10.3635,161200.0
2011-06-20 09:55:00,12.47,12.49,12.47,12.49,212800.0,10.3635,10.3801,10.3635,10.3801,212800.0
2011-06-20 10:00:00,12.49,12.5,12.48,12.5,321600.0,10.3801,10.3884,10.3718,10.3884,321600.0
2011-06-20 10:05:00,12.5,12.5,12.48,12.49,151600.0,10.3884,10.3884,10.3718,10.3801,151600.0
2011-06-20 10:10:00,12.49,12.52,12.49,12.51,112800.0,10.3801,10.405,10.3801,10.3967,112800.0
2011-06-20 10:15:00,12.51,12.53,12.5,12.53,221600.0,10.3967,10.4133,10.3884,10.4133,221600.0
2011-06-20 10:20:00,12.53,12.53,12.5,12.5,82000.0,10.4133,10.4133,10.3884,10.3884,82000.0
2011-06-20 10:25:00,12.5,12.51,12.49,12.5,137200.0,10.3884,10.3967,10.3801,10.3884,137200.0
2011-06-20 10:30:00,12.51,12.57,12.51,12.56,353600.0,10.3967,10.4466,10.3967,10.4383,353600.0
2011-06-20 10:35:00,12.56,12.6,12.56,12.6,198400.0,10.4383,10.4715,10.4383,10.4715,198400.0
2011-06-20 10:40:00,12.6,12.62,12.6,12.61,134800.0,10.4715,10.4881,10.4715,10.4798,134800.0
2011-06-20 10:45:00,12.62,12.64,12.62,12.64,196000.0,10.4881,10.5047,10.4881,10.5047,196000.0
2011-06-20 10:50:00,12.63,12.64,12.62,12.63,78400.0,10.4964,10.5047,10.4881,10.4964,78400.0
2011-06-20 10:55:00,12.63,12.64,12.62,12.63,189600.0,10.4964,10.5047,10.4881,10.4964,189600.0
2011-06-20 11:00:00,12.63,12.63,12.61,12.62,107600.0,10.4964,10.4964,10.4798,10.4881,107600.0
2011-06-20 11:05:00,12.62,12.63,12.62,12.62,98400.0,10.4881,10.4964,10.4881,10.4881,98400.0
2011-06-20 11:10:00,12.62,12.63,12.62,12.63,74000.0,10.4881,10.4964,10.4881,10.4964,74000.0
2011-06-20 11:15:00,12.63,12.63,12.63,12.63,62400.0,10.4964,10.4964,10.4964,10.4964,62400.0
2011-06-20 11:20:00,12.63,12.64,12.63,12.64,133200.0,10.4964,10.5047,10.4964,10.5047,133200.0
2011-06-20 11:25:00,12.64,12.65,12.64,12.64,100800.0,10.5047,10.5131,10.5047,10.5047,100800.0
2011-06-20 11:30:00,12.64,12.65,12.63,12.63,99200.0,10.5047,10.5131,10.4964,10.4964,99200.0
2011-06-20 11:35:00,12.63,12.65,12.63,12.64,174000.0,10.4964,10.5131,10.4964,10.5047,174000.0
2011-06-20 11:40:00,12.64,12.66,12.63,12.64,221600.0,10.5047,10.5214,10.4964,10.5047,221600.0
2011-06-20 11:45:00,12.64,12.65,12.64,12.64,122400.0,10.5047,10.5131,10.5047,10.5047,122400.0
2011-06-20 11:50:00,12.64,12.64,12.62,12.63,196000.0,10.5047,10.5047,10.4881,10.4964,196000.0
2011-06-20 11:55:00,12.63,12.64,12.62,12.64,118800.0,10.4964,10.5047,10.4881,10.5047,118800.0
2011-06-20 12:00:00,12.64,12.65,12.63,12.63,107600.0,10.5047,10.5131,10.4964,10.4964,107600.0
2011-06-20 12:05:00,12.63,12.64,12.62,12.63,61200.0,10.4964,10.5047,10.4881,10.4964,61200.0
2011-06-20 12:10:00,12.62,12.63,12.61,12.61,216800.0,10.4881,10.4964,10.4798,10.4798,216800.0
2011-06-20 12:15:00,12.61,12.61,12.6,12.6,70000.0,10.4798,10.4798,10.4715,10.4715,70000.0
2011-06-20 12:20:00,12.6,12.6,12.59,12.59,150400.0,10.4715,10.4715,10.4632,10.4632,150400.0
2011-06-20 12:25:00,12.59,12.6,12.58,12.6,128400.0,10.4632,10.4715,10.4549,10.4715,128400.0
2011-06-20 12:30:00,12.6,12.61,12.59,12.6,99200.0,10.4715,10.4798,10.4632,10.4715,99200.0
2011-06-20 12:35:00,12.6,12.61,12.6,12.61,34000.0,10.4715,10.4798,10.4715,10.4798,34000.0
2011-06-20 12:40:00,12.61,12.61,12.6,12.61,126800.0,10.4798,10.4798,10.4715,10.4798,126800.0
2011-06-20 12:45:00,12.61,12.61,12.61,12.61,68800.0,10.4798,10.4798,10.4798,10.4798,68800.0
2011-06-20 12:50:00,12.61,12.62,12.61,12.61,235600.0,10.4798,10.4881,10.4798,10.4798,235600.0
2011-06-20 12:55:00,12.61,12.62,12.6,12.61,165200.0,10.4798,10.4881,10.4715,10.4798,165200.0
2011-06-20 13:00:00,12.6,12.62,12.6,12.6,78800.0,10.4715,10.4881,10.4715,10.4715,78800.0
2011-06-20 13:05:00,12.6,12.61,12.58,12.61,78000.0,10.4715,10.4798,10.4549,10.4798,78000.0
2011-06-20 13:10:00,12.6,12.61,12.59,12.6,54000.0,10.4715,10.4798,10.4632,10.4715,54000.0
2011-06-20 13:15:00,12.6,12.61,12.6,12.61,49600.0,10.4715,10.4798,10.4715,10.4798,49600.0
2011-06-20 13:20:00,12.61,12.61,12.6,12.6,56000.0,10.4798,10.4798,10.4715,10.4715,56000.0
2011-06-20 13:25:00,12.61,12.61,12.6,12.61,58800.0,10.4798,10.4798,10.4715,10.4798,58800.0
2011-06-20 13:30:00,12.61,12.62,12.61,12.62,67200.0,10.4798,10.4881,10.4798,10.4881,67200.0
2011-06-20 13:35:00,12.62,12.62,12.61,12.61,49600.0,10.4881,10.4881,10.4798,10.4798,49600.0
2011-06-20 13:40:00,12.61,12.61,12.6,12.6,70400.0,10.4798,10.4798,10.4715,10.4715,70400.0
2011-06-20 13:45:00,12.6,12.6,12.58,12.58,126400.0,10.4715,10.4715,10.4549,10.4549,126400.0
2011-06-20 13:50:00,12.58,12.58,12.58,12.58,28800.0,10.4549,10.4549,10.4549,10.4549,28800.0
2011-06-20 13:55:00,12.58,12.58,12.56,12.57,66800.0,10.4549,10.4549,10.4383,10.4466,66800.0
2011-06-20 14:00:00,12.57,12.58,12.57,12.57,52400.0,10.4466,10.4549,10.4466,10.4466,52400.0
2011-06-20 14:05:00,12.57,12.58,12.57,12.58,42400.0,10.4466,10.4549,10.4466,10.4549,42400.0
2011-06-20 14:10:00,12.58,12.58,12.56,12.57,47200.0,10.4549,10.4549,10.4383,10.4466,47200.0
2011-06-20 14:15:00,12.57,12.58,12.57,12.57,64800.0,10.4466,10.4549,10.4466,10.4466,64800.0
2011-06-20 14:20:00,12.57,12.57,12.56,12.57,53200.0,10.4466,10.4466,10.4383,10.4466,53200.0
2011-06-20 14:25:00,12.57,12.57,12.57,12.57,55200.0,10.4466,10.4466,10.4466,10.4466,55200.0
2011-06-20 14:30:00,12.57,12.58,12.57,12.58,93600.0,10.4466,10.4549,10.4466,10.4549,93600.0
2011-06-20 14:35:00,12.58,12.59,12.58,12.59,110000.0,10.4549,10.4632,10.4549,10.4632,110000.0
2011-06-20 14:40:00,12.59,12.59,12.58,12.58,79600.0,10.4632,10.4632,10.4549,10.4549,79600.0
2011-06-20 14:45:00,12.58,12.6,12.58,12.58,101600.0,10.4549,10.4715,10.4549,10.4549,101600.0
2011-06-20 14:50:00,12.57,12.59,12.57,12.58,50000.0,10.4466,10.4632,10.4466,10.4549,50000.0
2011-06-20 14:55:00,12.58,12.59,12.58,12.59,88000.0,10.4549,10.4632,10.4549,10.4632,88000.0
2011-06-20 15:00:00,12.59,12.59,12.58,12.59,46400.0,10.4632,10.4632,10.4549,10.4632,46400.0
2011-06-20 15:05:00,12.59,12.59,12.58,12.58,87200.0,10.4632,10.4632,10.4549,10.4549,87200.0
2011-06-20 15:10:00,12.58,12.58,12.56,12.56,142800.0,10.4549,10.4549,10.4383,10.4383,142800.0
2011-06-20 15:15:00,12.56,12.57,12.56,12.56,148000.0,10.4383,10.4466,10.4383,10.4383,148000.0
2011-06-20 15:20:00,12.56,12.57,12.56,12.56,178400.0,10.4383,10.4466,10.4383,10.4383,178400.0
2011-06-20 15:25:00,12.56,12.57,12.56,12.56,146800.0,10.4383,10.4466,10.4383,10.4383,146800.0
2011-06-20 15:30:00,12.56,12.59,12.56,12.59,323600.0,10.4383,10.4632,10.4383,10.4632,323600.0
2011-06-20 15:35:00,12.59,12.62,12.59,12.61,356400.0,10.4632,10.4881,10.4632,10.4798,356400.0
2011-06-20 15:40:00,12.61,12.62,12.6,12.62,220000.0,10.4798,10.4881,10.4715,10.4881,220000.0
2011-06-20 15:45:00,12.62,12.63,12.6,12.61,420800.0,10.4881,10.4964,10.4715,10.4798,420800.0
2011-06-20 15:50:00,12.61,12.61,12.6,12.6,305600.0,10.4798,10.4798,10.4715,10.4715,305600.0
2011-06-20 15:55:00,12.6,12.61,12.59,12.6,548800.0,10.4715,10.4798,10.4632,10.4715,548800.0
2011-06-21 09:30:00,12.63,12.64,12.58,12.58,124000.0,10.4964,10.5047,10.4549,10.4549,124000.0
2011-06-21 09:35:00,12.58,12.59,12.55,12.59,166000.0,10.4549,10.4632,10.4299,10.4632,166000.0
2011-06-21 09:40:00,12.59,12.6,12.58,12.59,98000.0,10.4632,10.4715,10.4549,10.4632,98000.0
2011-06-21 09:45:00,12.59,12.59,12.56,12.56,124800.0,10.4632,10.4632,10.4383,10.4383,124800.0
2011-06-21 09:50:00,12.56,12.57,12.55,12.56,166400.0,10.4383,10.4466,10.4299,10.4383,166400.0
2011-06-21 09:55:00,12.56,12.57,12.54,12.56,112800.0,10.4383,10.4466,10.4216,10.4383,112800.0
2011-06-21 10:00:00,12.56,12.6,12.56,12.57,161600.0,10.4383,10.4715,10.4383,10.4466,161600.0
2011-06-21 10:05:00,12.57,12.59,12.57,12.59,116000.0,10.4466,10.4632,10.4466,10.4632,116000.0
2011-06-21 10:10:00,12.59,12.59,12.57,12.58,131600.0,10.4632,10.4632,10.4466,10.4549,131600.0
2011-06-21 10:15:00,12.58,12.6,12.58,12.59,122400.0,10.4549,10.4715,10.4549,10.4632,122400.0
2011-06-21 10:20:00,12.59,12.59,12.58,12.59,198400.0,10.4632,10.4632,10.4549,10.4632,198400.0
2011-06-21 10:25:00,12.59,12.59,12.58,12.59,129600.0,10.4632,10.4632,10.4549,10.4632,129600.0
2011-06-21 10:30:00,12.59,12.59,12.57,12.58,174800.0,10.4632,10.4632,10.4466,10.4549,174800.0
2011-06-21 10:35:00,12.58,12.59,12.58,12.58,71600.0,10.4549,10.4632,10.4549,10.4549,71600.0
2011-06-21 10:40:00,12.58,12.59,12.58,12.58,149200.0,10.4549,10.4632,10.4549,10.4549,149200.0
2011-06-21 10:45:00,12.58,12.6,12.58,12.59,128800.0,10.4549,10.4715,10.4549,10.4632,128800.0
2011-06-21 10:50:00,12.59,12.6,12.58,12.58,240000.0,10.4632,10.4715,10.4549,10.4549,240000.0
2011-06-21 10:55:00,12.58,12.58,12.57,12.58,90400.0,10.4549,10.4549,10.4466,10.4549,90400.0
2011-06-21 11:00:00,12.58,12.58,12.57,12.58,129600.0,10.4549,10.4549,10.4466,10.4549,129600.0
2011-06-21 11:05:00,12.58,12.59,12.58,12.58,91200.0,10.4549,10.4632,10.4549,10.4549,91200.0
2011-06-21 11:10:00,12.58,12.59,12.58,12.59,172400.0,10.4549,10.4632,10.4549,10.4632,172400.0
2011-06-21 11:15:00,12.59,12.6,12.59,12.6,126800.0,10.4632,10.4715,10.4632,10.4715,126800.0
2011-06-21 11:20:00,12.61,12.63,12.6,12.63,97600.0,10.4798,10.4964,10.4715,10.4964,97600.0
2011-06-21 11:25:00,12.63,12.65,12.63,12.64,126400.0,10.4964,10.5131,10.4964,10.5047,126400.0
2011-06-21 11:30:00,12.64,12.67,12.63,12.66,139600.0,10.5047,10.5297,10.4964,10.5214,139600.0
2011-06-21 11:35:00,12.66,12.66,12.63,12.64,158000.0,10.5214,10.5214,10.4964,10.5047,158000.0
2011-06-21 11:40:00,12.64,12.64,12.61,12.61,78800.0,10.5047,10.5047,10.4798,10.4798,78800.0
2011-06-21 11:45:00,12.62,12.63,12.61,12.62,45600.0,10.4881,10.4964,10.4798,10.4881,45600.0
2011-06-21 11:50:00,12.62,12.62,12.6,12.61,54000.0,10.4881,10.4881,10.4715,10.4798,54000.0
2011-06-21 11:55:00,12.62,12.62,12.61,12.62,48800.0,10.4881,10.4881,10.4798,10.4881,48800.0
2011-06-21 12:00:00,12.62,12.62,12.61,12.62,40800.0,10.4881,10.4881,10.4798,10.4881,40800.0
2011-06-21 12:05:00,12.62,12.63,12.62,12.63,52800.0,10.4881,10.4964,10.4881,10.4964,52800.0
2011-06-21 12:10:00,12.63,12.63,12.61,12.62,29600.0,10.4964,10.4964,10.4798,10.4881,29600.0
2011-06-21 12:15:00,12.62,12.63,12.62,12.62,62000.0,10.4881,10.4964,10.4881,10.4881,62000.0
2011-06-21 12:20:00,12.62,12.63,12.62,12.62,94400.0,10.4881,10.4964,10.4881,10.4881,94400.0
2011-06-21 12:25:00,12.62,12.62,12.61,12.61,53200.0,10.4881,10.4881,10.4798,10.4798,53200.0
2011-06-21 12:30:00,12.61,12.61,12.6,12.6,63600.0,10.4798,10.4798,10.4715,10.4715,63600.0
2011-06-21 12:35:00,12.6,12.6,12.6,12.6,43200.0,10.4715,10.4715,10.4715,10.4715,43200.0
2011-06-21 12:40:00,12.6,12.61,12.6,12.61,72800.0,10.4715,10.4798,10.4715,10.4798,72800.0
2011-06-21 12:45:00,12.61,12.65,12.61,12.64,140400.0,10.4798,10.5131,10.4798,10.5047,140400.0
2011-06-21 12:50:00,12.65,12.65,12.64,12.65,225200.0,10.5131,10.5131,10.5047,10.5131,225200.0
2011-06-21 12:55:00,12.65,12.66,12.64,12.66,69600.0,10.5131,10.5214,10.5047,10.5214,69600.0
2011-06-21 13:00:00,12.66,12.66,12.65,12.65,60000.0,10.5214,10.5214,10.5131,10.5131,60000.0
2011-06-21 13:05:00,12.65,12.65,12.63,12.63,60400.0,10.5131,10.5131,10.4964,10.4964,60400.0
2011-06-21 13:10:00,12.63,12.64,12.63,12.63,183600.0,10.4964,10.5047,10.4964,10.4964,183600.0
2011-06-21 13:15:00,12.63,12.63,12.63,12.63,43600.0,10.4964,10.4964,10.4964,10.4964,43600.0
2011-06-21 13:20:00,12.63,12.64,12.63,12.63,56800.0,10.4964,10.5047,10.4964,10.4964,56800.0
2011-06-21 13:25:00,12.63,12.64,12.63,12.63,86400.0,10.4964,10.5047,10.4964,10.4964,86400.0
2011-06-21 13:30:00,12.63,12.65,12.63,12.63,75200.0,10.4964,10.5131,10.4964,10.4964,75200.0
2011-06-21 13:35:00,12.63,12.65,12.63,12.65,77200.0,10.4964,10.5131,10.4964,10.5131,77200.0
2011-06-21 13:40:00,12.65,12.65,12.64,12.65,59200.0,10.5131,10.5131,10.5047,10.5131,59200.0
2011-06-21 13:45:00,12.65,12.65,12.65,12.65,53600.0,10.5131,10.5131,10.5131,10.5131,53600.0
2011-06-21 13:50:00,12.65,12.66,12.65,12.65,79200.0,10.5131,10.5214,10.5131,10.5131,79200.0
2011-06-21 13:55:00,12.65,12.65,12.65,12.65,76000.0,10.5131,10.5131,10.5131,10.5131,76000.0
2011-06-21 14:00:00,12.65,12.66,12.65,12.66,118800.0,10.5131,10.5214,10.5131,10.5214,118800.0
2011-06-21 14:05:00,12.66,12.68,12.66,12.67,149200.0,10.5214,10.538,10.5214,10.5297,149200.0
2011-06-21 14:10:00,12.67,12.69,12.67,12.68,114000.0,10.5297,10.5463,10.5297,10.538,114000.0
2011-06-21 14:15:00,12.69,12.69,12.67,12.68,102800.0,10.5463,10.5463,10.5297,10.538,102800.0
2011-06-21 14:20:00,12.68,12.7,12.68,12.69,169600.0,10.538,10.5546,10.538,10.5463,169600.0
2011-06-21 14:25:00,12.69,12.7,12.69,12.7,150800.0,10.5463,10.5546,10.5463,10.5546,150800.0
2011-06-21 14:30:00,12.7,12.71,12.7,12.71,163600.0,10.5546,10.5629,10.5546,10.5629,163600.0
2011-06-21 14:35:00,12.71,12.72,12.7,12.72,185200.0,10.5629,10.5712,10.5546,10.5712,185200.0
2011-06-21 14:40:00,12.72,12.73,12.72,12.73,96000.0,10.5712,10.5795,10.5712,10.5795,96000.0
2011-06-21 14:45:00,12.73,12.74,12.72,12.74,295600.0,10.5795,10.5879,10.5712,10.5879,295600.0
2011-06-21 14:50:00,12.74,12.75,12.74,12.75,706000.0,10.5879,10.5962,10.5879,10.5962,706000.0
2011-06-21 14:55:00,12.75,12.76,12.74,12.75,586800.0,10.5962,10.6045,10.5879,10.5962,586800.0
2011-06-21 15:00:00,12.75,12.76,12.74,12.76,462400.0,10.5962,10.6045,10.5879,10.6045,462400.0
2011-06-21 15:05:00,12.76,12.76,12.75,12.75,768000.0,10.6045,10.6045,10.5962,10.5962,768000.0
2011-06-21 15:10:00,12.75,12.78,12.75,12.76,309200.0,10.5962,10.6211,10.5962,10.6045,309200.0
2011-06-21 15:15:00,12.76,12.77,12.76,12.76,150800.0,10.6045,10.6128,10.6045,10.6045,150800.0
2011-06-21 15:20:00,12.76,12.77,12.76,12.76,208800.0,10.6045,10.6128,10.6045,10.6045,208800.0
2011-06-21 15:25:00,12.76,12.76,12.75,12.75,186400.0,10.6045,10.6045,10.5962,10.5962,186400.0
2011-06-21 15:30:00,12.75,12.77,12.74,12.75,324000.0,10.5962,10.6128,10.5879,10.5962,324000.0
2011-06-21 15:35:00,12.75,12.77,12.75,12.76,161200.0,10.5962,10.6128,10.5962,10.6045,161200.0
2011-06-21 15:40:00,12.76,12.76,12.75,12.75,218400.0,10.6045,10.6045,10.5962,10.5962,218400.0
2011-06-21 15:45:00,12.75,12.78,12.75,12.76,716000.0,10.5962,10.6211,10.5962,10.6045,716000.0
2011-06-21 15:50:00,12.76,12.76,12.75,12.75,370400.0,10.6045,10.6045,10.5962,10.5962,370400.0
2011-06-21 15:55:00,12.75,12.77,12.75,12.77,1089200.0,10.5962,10.6128,10.5962,10.6128,1089200.0
2011-06-22 09:30:00,12.72,12.77,12.7,12.76,200800.0,10.5712,10.6128,10.5546,10.6045,200800.0
2011-06-22 09:35:00,12.76,12.79,12.75,12.78,139200.0,10.6045,10.6294,10.5962,10.6211,139200.0
2011-06-22 09:40:00,12.78,12.8,12.77,12.79,145200.0,10.6211,10.6377,10.6128,10.6294,145200.0
2011-06-22 09:45:00,12.79,12.79,12.75,12.75,98000.0,10.6294,10.6294,10.5962,10.5962,98000.0
2011-06-22 09:50:00,12.75,12.76,12.75,12.76,79200.0,10.5962,10.6045,10.5962,10.6045,79200.0
2011-06-22 09:55:00,12.76,12.77,12.75,12.76,232400.0,10.6045,10.6128,10.5962,10.6045,232400.0
2011-06-22 10:00:00,12.76,12.78,12.75,12.77,309200.0,10.6045,10.6211,10.5962,10.6128,309200.0
2011-06-22 10:05:00,12.78,12.78,12.76,12.77,114000.0,10.6211,10.6211,10.6045,10.6128,114000.0
2011-06-22 10:10:00,12.78,12.78,12.75,12.75,221600.0,10.6211,10.6211,10.5962,10.5962,221600.0
2011-06-22 10:15:00,12.75,12.77,12.75,12.76,362800.0,10.5962,10.6128,10.5962,10.6045,362800.0
2011-06-22 10:20:00,12.76,12.8,12.76,12.8,341600.0,10.6045,10.6377,10.6045,10.6377,341600.0
2011-06-22 10:25:00,12.8,12.81,12.79,12.81,218400.0,10.6377,10.646,10.6294,10.646,218400.0
2011-06-22 10:30:00,12.81,12.84,12.8,12.84,333200.0,10.646,10.671,10.6377,10.671,333200.0
2011-06-22 10:35:00,12.84,12.84,12.82,12.82,224400.0,10.671,10.671,10.6543,10.6543,224400.0
2011-06-22 10:40:00,12.82,12.83,12.81,12.82,213600.0,10.6543,10.6626,10.646,10.6543,213600.0
2011-06-22 10:45:00,12.82,12.84,12.81,12.83,273600.0,10.6543,10.671,10.646,10.6626,273600.0
2011-06-22 10:50:00,12.83,12.86,12.83,12.86,210000.0,10.6626,10.6876,10.6626,10.6876,210000.0
2011-06-22 10:55:00,12.86,12.88,12.84,12.85,402800.0,10.6876,10.7042,10.671,10.6793,402800.0
2011-06-22 11:00:00,12.85,12.85,12.83,12.84,116400.0,10.6793,10.6793,10.6626,10.671,116400.0
2011-06-22 11:05:00,12.83,12.84,12.82,12.83,102400.0,10.6626,10.671,10.6543,10.6626,102400.0
2011-06-22 11:10:00,12.83,12.85,12.83,12.84,238000.0,10.6626,10.6793,10.6626,10.671,238000.0
2011-06-22 11:15:00,12.84,12.85,12.83,12.84,133600.0,10.671,10.6793,10.6626,10.671,133600.0
2011-06-22 11:20:00,12.84,12.84,12.81,12.81,83600.0,10.671,10.671,10.646,10.646,83600.0
2011-06-22 11:25:00,12.81,12.83,12.81,12.83,139600.0,10.646,10.6626,10.646,10.6626,139600.0
2011-06-22 11:30:00,12.84,12.84,12.81,12.81,121200.0,10.671,10.671,10.646,10.646,121200.0
2011-06-22 11:35:00,12.81,12.82,12.81,12.82,111600.0,10.646,10.6543,10.646,10.6543,111600.0
2011-06-22 11:40:00,12.82,12.84,12.81,12.83,174400.0,10.6543,10.671,10.646,10.6626,174400.0
2011-06-22 11:45:00,12.84,12.84,12.82,12.84,100800.0,10.671,10.671,10.6543,10.671,100800.0
2011-06-22 11:50:00,12.84,12.84,12.82,12.83,55600.0,10.671,10.671,10.6543,10.6626,55600.0
2011-06-22 11:55:00,12.83,12.84,12.82,12.84,260000.0,10.6626,10.671,10.6543,10.671,260000.0
2011-06-22 12:00:00,12.84,12.85,12.82,12.83,130400.0,10.671,10.6793,10.6543,10.6626,130400.0
2011-06-22 12:05:00,12.83,12.85,12.83,12.85,271600.0,10.6626,10.6793,10.6626,10.6793,271600.0
2011-06-22 12:10:00,12.85,12.87,12.85,12.86,85200.0,10.6793,10.6959,10.6793,10.6876,85200.0
2011-06-22 12:15:00,12.86,12.87,12.85,12.86,259200.0,10.6876,10.6959,10.6793,10.6876,259200.0
2011-06-22 12:20:00,12.86,12.88,12.86,12.88,178800.0,10.6876,10.7042,10.6876,10.7042,178800.0
2011-06-22 12:25:00,12.88,12.88,12.87,12.88,206800.0,10.7042,10.7042,10.6959,10.7042,206800.0
2011-06-22 12:30:00,12.88,12.88,12.87,12.88,267600.0,10.7042,10.7042,10.6959,10.7042,267600.0
2011-06-22 12:35:00,12.88,12.88,12.86,12.86,590000.0,10.7042,10.7042,10.6876,10.6876,590000.0
2011-06-22 12:40:00,12.86,12.88,12.86,12.87,78800.0,10.6876,10.7042,10.6876,10.6959,78800.0
2011-06-22 12:45:00,12.87,12.88,12.86,12.87,112800.0,10.6959,10.7042,10.6876,10.6959,112800.0
2011-06-22 12:50:00,12.87,12.88,12.87,12.88,159200.0,10.6959,10.7042,10.6959,10.7042,159200.0
2011-06-22 12:55:00,12.88,12.88,12.87,12.88,80000.0,10.7042,10.7042,10.6959,10.7042,80000.0
2011-06-22 13:00:00,12.88,12.88,12.87,12.88,134800.0,10.7042,10.7042,10.6959,10.7042,134800.0
2011-06-22 13:05:00,12.88,12.88,12.87,12.88,92000.0,10.7042,10.7042,10.6959,10.7042,92000.0
2011-06-22 13:10:00,12.88,12.88,12.88,12.88,76000.0,10.7042,10.7042,10.7042,10.7042,76000.0
2011-06-22 13:15:00,12.88,12.88,12.87,12.88,226400.0,10.7042,10.7042,10.6959,10.7042,226400.0
2011-06-22 13:20:00,12.88,12.89,12.87,12.87,187600.0,10.7042,10.7125,10.6959,10.6959,187600.0
2011-06-22 13:25:00,12.87,12.88,12.87,12.88,348800.0,10.6959,10.7042,10.6959,10.7042,348800.0
2011-06-22 13:30:00,12.88,12.88,12.87,12.88,396800.0,10.7042,10.7042,10.6959,10.7042,396800.0
2011-06-22 13:35:00,12.88,12.88,12.87,12.88,113600.0,10.7042,10.7042,10.6959,10.7042,113600.0
2011-06-22 13:40:00,12.88,12.88,12.87,12.87,228400.0,10.7042,10.7042,10.6959,10.6959,228400.0
2011-06-22 13:45:00,12.87,12.88,12.87,12.88,328800.0,10.6959,10.7042,10.6959,10.7042,328800.0
2011-06-22 13:50:00,12.88,12.88,12.88,12.88,105600.0,10.7042,10.7042,10.7042,10.7042,105600.0
2011-06-22 13:55:00,12.88,12.88,12.87,12.88,831600.0,10.7042,10.7042,10.6959,10.7042,831600.0
2011-06-22 14:00:00,12.88,12.88,12.87,12.88,381200.0,10.7042,10.7042,10.6959,10.7042,381200.0
2011-06-22 14:05:00,12.88,12.9,12.87,12.89,311200.0,10.7042,10.7208,10.6959,10.7125,311200.0
2011-06-22 14:10:00,12.89,12.89,12.87,12.88,113200.0,10.7125,10.7125,10.6959,10.7042,113200.0
2011-06-22 14:15:00,12.88,12.88,12.87,12.88,327600.0,10.7042,10.7042,10.6959,10.7042,327600.0
2011-06-22 14:20:00,12.88,12.89,12.87,12.88,274800.0,10.7042,10.7125,10.6959,10.7042,274800.0
2011-06-22 14:25:00,12.88,12.88,12.87,12.87,423200.0,10.7042,10.7042,10.6959,10.6959,423200.0
2011-06-22 14:30:00,12.87,12.88,12.87,12.87,156800.0,10.6959,10.7042,10.6959,10.6959,156800.0
2011-06-22 14:35:00,12.88,12.88,12.85,12.86,218400.0,10.7042,10.7042,10.6793,10.6876,218400.0
2011-06-22 14:40:00,12.86,12.87,12.85,12.85,386000.0,10.6876,10.6959,10.6793,10.6793,386000.0
2011-06-22 14:45:00,12.85,12.85,12.84,12.85,192400.0,10.6793,10.6793,10.671,10.6793,192400.0
2011-06-22 14:50:00,12.85,12.86,12.83,12.83,226400.0,10.6793,10.6876,10.6626,10.6626,226400.0
2011-06-22 14:55:00,12.83,12.83,12.81,12.81,104400.0,10.6626,10.6626,10.646,10.646,104400.0
2011-06-22 15:00:00,12.81,12.82,12.8,12.81,290000.0,10.646,10.6543,10.6377,10.646,290000.0
2011-06-22 15:05:00,12.81,12.81,12.8,12.81,167200.0,10.646,10.646,10.6377,10.646,167200.0
2011-06-22 15:10:00,12.81,12.81,12.8,12.8,141200.0,10.646,10.646,10.6377,10.6377,141200.0
2011-06-22 15:15:00,12.8,12.8,12.79,12.8,90000.0,10.6377,10.6377,10.6294,10.6377,90000.0
2011-06-22 15:20:00,12.8,12.81,12.78,12.79,211600.0,10.6377,10.646,10.6211,10.6294,211600.0
2011-06-22 15:25:00,12.79,12.79,12.77,12.78,129200.0,10.6294,10.6294,10.6128,10.6211,129200.0
2011-06-22 15:30:00,12.78,12.78,12.76,12.76,144400.0,10.6211,10.6211,10.6045,10.6045,144400.0
2011-06-22 15:35:00,12.76,12.77,12.75,12.77,232400.0,10.6045,10.6128,10.5962,10.6128,232400.0
2011-06-22 15:40:00,12.76,12.78,12.76,12.76,454400.0,10.6045,10.6211,10.6045,10.6045,454400.0
2011-06-22 15:45:00,12.76,12.78,12.76,12.77,781200.0,10.6045,10.6211,10.6045,10.6128,781200.0
2011-06-22 15:50:00,12.77,12.79,12.77,12.77,1184400.0,10.6128,10.6294,10.6128,10.6128,1184400.0
2011-06-22 15:55:00,12.77,12.77,12.75,12.76,477600.0,10.6128,10.6128,10.5962,10.6045,477600.0
2011-06-23 09:30:00,12.63,12.69,12.63,12.68,624000.0,10.4964,10.5463,10.4964,10.538,624000.0
2011-06-23 09:35:00,12.67,12.84,12.67,12.84,374800.0,10.5297,10.671,10.5297,10.671,374800.0
2011-06-23 09:40:00,12.83,12.88,12.8,12.8,340800.0,10.6626,10.7042,10.6377,10.6377,340800.0
2011-06-23 09:45:00,12.8,12.84,12.79,12.84,216400.0,10.6377,10.671,10.6294,10.671,216400.0
2011-06-23 09:50:00,12.83,12.83,12.74,12.76,155200.0,10.6626,10.6626,10.5879,10.6045,155200.0
2011-06-23 09:55:00,12.76,12.76,12.72,12.73,186400.0,10.6045,10.6045,10.5712,10.5795,186400.0
2011-06-23 10:00:00,12.73,12.77,12.72,12.76,342400.0,10.5795,10.6128,10.5712,10.6045,342400.0
2011-06-23 10:05:00,12.76,12.78,12.75,12.77,130000.0,10.6045,10.6211,10.5962,10.6128,130000.0
2011-06-23 10:10:00,12.77,12.78,12.74,12.74,201600.0,10.6128,10.6211,10.5879,10.5879,201600.0
2011-06-23 10:15:00,12.74,12.74,12.69,12.69,214800.0,10.5879,10.5879,10.5463,10.5463,214800.0
2011-06-23 10:20:00,12.69,12.69,12.61,12.62,378000.0,10.5463,10.5463,10.4798,10.4881,378000.0
2011-06-23 10:25:00,12.62,12.67,12.61,12.67,202000.0,10.4881,10.5297,10.4798,10.5297,202000.0
2011-06-23 10:30:00,12.67,12.67,12.65,12.66,250400.0,10.5297,10.5297,10.5131,10.5214,250400.0
2011-06-23 10:35:00,12.66,12.67,12.64,12.66,162000.0,10.5214,10.5297,10.5047,10.5214,162000.0
2011-06-23 10:40:00,12.66,12.66,12.63,12.65,214400.0,10.5214,10.5214,10.4964,10.5131,214400.0
2011-06-23 10:45:00,12.65,12.65,12.6,12.61,150000.0,10.5131,10.5131,10.4715,10.4798,150000.0
2011-06-23 10:50:00,12.62,12.62,12.59,12.62,109200.0,10.4881,10.4881,10.4632,10.4881,109200.0
2011-06-23 10:55:00,12.62,12.65,12.61,12.65,94400.0,10.4881,10.5131,10.4798,10.5131,94400.0
2011-06-23 11:00:00,12.65,12.66,12.65,12.65,117600.0,10.5131,10.5214,10.5131,10.5131,117600.0
2011-06-23 11:05:00,12.65,12.67,12.65,12.66,89200.0,10.5131,10.5297,10.5131,10.5214,89200.0
2011-06-23 11:10:00,12.67,12.67,12.63,12.63,245200.0,10.5297,10.5297,10.4964,10.4964,245200.0
2011-06-23 11:15:00,12.63,12.65,12.63,12.65,149200.0,10.4964,10.5131,10.4964,10.5131,149200.0
2011-06-23 11:20:00,12.65,12.66,12.64,12.64,46800.0,10.5131,10.5214,10.5047,10.5047,46800.0
2011-06-23 11:25:00,12.64,12.66,12.64,12.66,57200.0,10.5047,10.5214,10.5047,10.5214,57200.0
2011-06-23 11:30:00,12.65,12.67,12.65,12.66,116400.0,10.5131,10.5297,10.5131,10.5214,116400.0
2011-06-23 11:35:00,12.66,12.68,12.66,12.67,112000.0,10.5214,10.538,10.5214,10.5297,112000.0
2011-06-23 11:40:00,12.67,12.68,12.67,12.68,46000.0,10.5297,10.538,10.5297,10.538,46000.0
2011-06-23 11:45:00,12.68,12.68,12.66,12.67,59600.0,10.538,10.538,10.5214,10.5297,59600.0
2011-06-23 11:50:00,12.67,12.67,12.66,12.67,81600.0,10.5297,10.5297,10.5214,10.5297,81600.0
2011-06-23 11:55:00,12.67,12.7,12.67,12.7,60800.0,10.5297,10.5546,10.5297,10.5546,60800.0
2011-06-23 12:00:00,12.7,12.71,12.7,12.71,129200.0,10.5546,10.5629,10.5546,10.5629,129200.0
2011-06-23 12:05:00,12.71,12.71,12.69,12.7,66000.0,10.5629,10.5629,10.5463,10.5546,66000.0
2011-06-23 12:10:00,12.7,12.7,12.68,12.7,111200.0,10.5546,10.5546,10.538,10.5546,111200.0
2011-06-23 12:15:00,12.7,12.7,12.67,12.68,76800.0,10.5546,10.5546,10.5297,10.538,76800.0
2011-06-23 12:20:00,12.68,12.68,12.67,12.68,68000.0,10.538,10.538,10.5297,10.538,68000.0
2011-06-23 12:25:00,12.68,12.68,12.65,12.66,108800.0,10.538,10.538,10.5131,10.5214,108800.0
2011-06-23 12:30:00,12.66,12.67,12.65,12.66,109600.0,10.5214,10.5297,10.5131,10.5214,109600.0
2011-06-23 12:35:00,12.66,12.67,12.65,12.67,32800.0,10.5214,10.5297,10.5131,10.5297,32800.0
2011-06-23 12:40:00,12.67,12.68,12.66,12.68,51600.0,10.5297,10.538,10.5214,10.538,51600.0
2011-06-23 12:45:00,12.68,12.68,12.67,12.68,58000.0,10.538,10.538,10.5297,10.538,58000.0
2011-06-23 12:50:00,12.68,12.69,12.68,12.68,71600.0,10.538,10.5463,10.538,10.538,71600.0
2011-06-23 12:55:00,12.68,12.69,12.68,12.68,56000.0,10.538,10.5463,10.538,10.538,56000.0
2011-06-23 13:00:00,12.68,12.71,12.68,12.7,88000.0,10.538,10.5629,10.538,10.5546,88000.0
2011-06-23 13:05:00,12.71,12.72,12.7,12.71,79600.0,10.5629,10.5712,10.5546,10.5629,79600.0
2011-06-23 13:10:00,12.71,12.72,12.7,12.71,103600.0,10.5629,10.5712,10.5546,10.5629,103600.0
2011-06-23 13:15:00,12.71,12.71,12.7,12.7,63200.0,10.5629,10.5629,10.5546,10.5546,63200.0
2011-06-23 13:20:00,12.7,12.71,12.7,12.7,44000.0,10.5546,10.5629,10.5546,10.5546,44000.0
2011-06-23 13:25:00,12.7,12.7,12.69,12.69,112800.0,10.5546,10.5546,10.5463,10.5463,112800.0
2011-06-23 13:30:00,12.69,12.72,12.69,12.72,83600.0,10.5463,10.5712,10.5463,10.5712,83600.0
2011-06-23 13:35:00,12.72,12.73,12.72,12.73,70400.0,10.5712,10.5795,10.5712,10.5795,70400.0
2011-06-23 13:40:00,12.73,12.73,12.72,12.72,54000.0,10.5795,10.5795,10.5712,10.5712,54000.0
2011-06-23 13:45:00,12.72,12.74,12.72,12.72,90000.0,10.5712,10.5879,10.5712,10.5712,90000.0
2011-06-23 13:50:00,12.72,12.74,12.72,12.72,73600.0,10.5712,10.5879,10.5712,10.5712,73600.0
2011-06-23 13:55:00,12.72,12.74,12.72,12.73,89600.0,10.5712,10.5879,10.5712,10.5795,89600.0
2011-06-23 14:00:00,12.73,12.73,12.69,12.69,112400.0,10.5795,10.5795,10.5463,10.5463,112400.0
2011-06-23 14:05:00,12.69,12.71,12.69,12.71,79200.0,10.5463,10.5629,10.5463,10.5629,79200.0
2011-06-23 14:10:00,12.71,12.71,12.69,12.69,87600.0,10.5629,10.5629,10.5463,10.5463,87600.0
2011-06-23 14:15:00,12.69,12.69,12.67,12.68,311600.0,10.5463,10.5463,10.5297,10.538,311600.0
2011-06-23 14:20:00,12.68,12.68,12.65,12.65,204400.0,10.538,10.538,10.5131,10.5131,204400.0
2011-06-23 14:25:00,12.65,12.66,12.65,12.65,148800.0,10.5131,10.5214,10.5131,10.5131,148800.0
2011-06-23 14:30:00,12.65,12.67,12.65,12.65,78400.0,10.5131,10.5297,10.5131,10.5131,78400.0
2011-06-23 14:35:00,12.65,12.66,12.63,12.63,138000.0,10.5131,10.5214,10.4964,10.4964,138000.0
2011-06-23 14:40:00,12.63,12.64,12.62,12.62,272800.0,10.4964,10.5047,10.4881,10.4881,272800.0
2011-06-23 14:45:00,12.62,12.62,12.6,12.61,221600.0,10.4881,10.4881,10.4715,10.4798,221600.0
2011-06-23 14:50:00,12.61,12.62,12.61,12.62,111200.0,10.4798,10.4881,10.4798,10.4881,111200.0
2011-06-23 14:55:00,12.61,12.69,12.61,12.69,353200.0,10.4798,10.5463,10.4798,10.5463,353200.0
2011-06-23 15:00:00,12.69,12.69,12.65,12.67,261600.0,10.5463,10.5463,10.5131,10.5297,261600.0
2011-06-23 15:05:00,12.67,12.72,12.65,12.71,358000.0,10.5297,10.5712,10.5131,10.5629,358000.0
2011-06-23 15:10:00,12.71,12.72,12.7,12.72,181200.0,10.5629,10.5712,10.5546,10.5712,181200.0
2011-06-23 15:15:00,12.72,12.74,12.72,12.74,306400.0,10.5712,10.5879,10.5712,10.5879,306400.0
2011-06-23 15:20:00,12.74,12.77,12.73,12.77,394800.0,10.5879,10.6128,10.5795,10.6128,394800.0
2011-06-23 15:25:00,12.76,12.76,12.73,12.73,314400.0,10.6045,10.6045,10.5795,10.5795,314400.0
2011-06-23 15:30:00,12.73,12.73,12.7,12.7,278400.0,10.5795,10.5795,10.5546,10.5546,278400.0
2011-06-23 15:35:00,12.7,12.72,12.7,12.71,196800.0,10.5546,10.5712,10.5546,10.5629,196800.0
2011-06-23 15:40:00,12.7,12.73,12.7,12.71,308400.0,10.5546,10.5795,10.5546,10.5629,308400.0
2011-06-23 15:45:00,12.71,12.74,12.7,12.74,390800.0,10.5629,10.5879,10.5546,10.5879,390800.0
2011-06-23 15:50:00,12.74,12.78,12.74,12.77,402800.0,10.5879,10.6211,10.5879,10.6128,402800.0
2011-06-23 15:55:00,12.77,12.78,12.77,12.78,523200.0,10.6128,10.6211,10.6128,10.6211,523200.0
2011-06-24 09:30:00,12.75,12.78,12.71,12.72,233600.0,10.5962,10.6211,10.5629,10.5712,233600.0
2011-06-24 09:35:00,12.72,12.72,12.68,12.7,201200.0,10.5712,10.5712,10.538,10.5546,201200.0
2011-06-24 09:40:00,12.7,12.71,12.63,12.63,296800.0,10.5546,10.5629,10.4964,10.4964,296800.0
2011-06-24 09:45:00,12.62,12.63,12.6,12.61,198800.0,10.4881,10.4964,10.4715,10.4798,198800.0
2011-06-24 09:50:00,12.61,12.62,12.6,12.61,132800.0,10.4798,10.4881,10.4715,10.4798,132800.0
2011-06-24 09:55:00,12.62,12.66,12.62,12.64,93200.0,10.4881,10.5214,10.4881,10.5047,93200.0
2011-06-24 10:00:00,12.64,12.65,12.61,12.61,101200.0,10.5047,10.5131,10.4798,10.4798,101200.0
2011-06-24 10:05:00,12.61,12.62,12.59,12.59,141600.0,10.4798,10.4881,10.4632,10.4632,141600.0
2011-06-24 10:10:00,12.59,12.6,12.56,12.58,172800.0,10.4632,10.4715,10.4383,10.4549,172800.0
2011-06-24 10:15:00,12.57,12.59,12.56,12.58,129600.0,10.4466,10.4632,10.4383,10.4549,129600.0
2011-06-24 10:20:00,12.59,12.59,12.57,12.57,80800.0,10.4632,10.4632,10.4466,10.4466,80800.0
2011-06-24 10:25:00,12.57,12.58,12.55,12.57,107600.0,10.4466,10.4549,10.4299,10.4466,107600.0
2011-06-24 10:30:00,12.57,12.6,12.56,12.59,87200.0,10.4466,10.4715,10.4383,10.4632,87200.0
2011-06-24 10:35:00,12.59,12.61,12.59,12.6,111200.0,10.4632,10.4798,10.4632,10.4715,111200.0
2011-06-24 10:40:00,12.6,12.61,12.59,12.59,130800.0,10.4715,10.4798,10.4632,10.4632,130800.0
2011-06-24 10:45:00,12.59,12.6,12.56,12.56,190800.0,10.4632,10.4715,10.4383,10.4383,190800.0
2011-06-24 10:50:00,12.56,12.56,12.54,12.55,169200.0,10.4383,10.4383,10.4216,10.4299,169200.0
2011-06-24 10:55:00,12.55,12.55,12.53,12.54,146800.0,10.4299,10.4299,10.4133,10.4216,146800.0
2011-06-24 11:00:00,12.54,12.58,12.54,12.57,131200.0,10.4216,10.4549,10.4216,10.4466,131200.0
2011-06-24 11:05:00,12.57,12.57,12.54,12.55,175600.0,10.4466,10.4466,10.4216,10.4299,175600.0
2011-06-24 11:10:00,12.55,12.55,12.54,12.55,198400.0,10.4299,10.4299,10.4216,10.4299,198400.0
2011-06-24 11:15:00,12.54,12.57,12.54,12.57,101200.0,10.4216,10.4466,10.4216,10.4466,101200.0
2011-06-24 11:20:00,12.57,12.58,12.56,12.57,68800.0,10.4466,10.4549,10.4383,10.4466,68800.0
2011-06-24 11:25:00,12.57,12.58,12.56,12.58,119200.0,10.4466,10.4549,10.4383,10.4549,119200.0
2011-06-24 11:30:00,12.58,12.59,12.57,12.59,107200.0,10.4549,10.4632,10.4466,10.4632,107200.0
2011-06-24 11:35:00,12.59,12.6,12.59,12.6,87200.0,10.4632,10.4715,10.4632,10.4715,87200.0
2011-06-24 11:40:00,12.6,12.62,12.59,12.61,58400.0,10.4715,10.4881,10.4632,10.4798,58400.0
2011-06-24 11:45:00,12.61,12.62,12.61,12.61,39200.0,10.4798,10.4881,10.4798,10.4798,39200.0
2011-06-24 11:50:00,12.61,12.61,12.6,12.6,52800.0,10.4798,10.4798,10.4715,10.4715,52800.0
2011-06-24 11:55:00,12.6,12.6,12.59,12.6,74400.0,10.4715,10.4715,10.4632,10.4715,74400.0
2011-06-24 12:00:00,12.6,12.61,12.59,12.59,69600.0,10.4715,10.4798,10.4632,10.4632,69600.0
2011-06-24 12:05:00,12.59,12.59,12.58,12.58,82800.0,10.4632,10.4632,10.4549,10.4549,82800.0
2011-06-24 12:10:00,12.58,12.58,12.57,12.57,53200.0,10.4549,10.4549,10.4466,10.4466,53200.0
2011-06-24 12:15:00,12.57,12.57,12.56,12.56,40000.0,10.4466,10.4466,10.4383,10.4383,40000.0
2011-06-24 12:20:00,12.56,12.57,12.56,12.56,273600.0,10.4383,10.4466,10.4383,10.4383,273600.0
2011-06-24 12:25:00,12.57,12.57,12.56,12.57,44400.0,10.4466,10.4466,10.4383,10.4466,44400.0
2011-06-24 12:30:00,12.57,12.57,12.56,12.56,76800.0,10.4466,10.4466,10.4383,10.4383,76800.0
2011-06-24 12:35:00,12.57,12.58,12.56,12.56,60800.0,10.4466,10.4549,10.4383,10.4383,60800.0
2011-06-24 12:40:00,12.56,12.58,12.55,12.56,110400.0,10.4383,10.4549,10.4299,10.4383,110400.0
2011-06-24 12:45:00,12.56,12.56,12.54,12.54,60400.0,10.4383,10.4383,10.4216,10.4216,60400.0
2011-06-24 12:50:00,12.54,12.55,12.53,12.55,183600.0,10.4216,10.4299,10.4133,10.4299,183600.0
2011-06-24 12:55:00,12.55,12.56,12.55,12.56,34000.0,10.4299,10.4383,10.4299,10.4383,34000.0
2011-06-24 13:00:00,12.56,12.56,12.54,12.54,70000.0,10.4383,10.4383,10.4216,10.4216,70000.0
2011-06-24 13:05:00,12.54,12.54,12.53,12.54,68000.0,10.4216,10.4216,10.4133,10.4216,68000.0
2011-06-24 13:10:00,12.54,12.55,12.53,12.53,94800.0,10.4216,10.4299,10.4133,10.4133,94800.0
2011-06-24 13:15:00,12.53,12.54,12.53,12.53,57200.0,10.4133,10.4216,10.4133,10.4133,57200.0
2011-06-24 13:20:00,12.53,12.54,12.53,12.54,38800.0,10.4133,10.4216,10.4133,10.4216,38800.0
2011-06-24 13:25:00,12.54,12.55,12.54,12.54,58000.0,10.4216,10.4299,10.4216,10.4216,58000.0
2011-06-24 13:30:00,12.54,12.54,12.52,12.52,276400.0,10.4216,10.4216,10.405,10.405,276400.0
2011-06-24 13:35:00,12.52,12.53,12.51,12.52,262000.0,10.405,10.4133,10.3967,10.405,262000.0
2011-06-24 13:40:00,12.51,12.52,12.51,12.52,132000.0,10.3967,10.405,10.3967,10.405,132000.0
2011-06-24 13:45:00,12.52,12.53,12.51,12.52,142800.0,10.405,10.4133,10.3967,10.405,142800.0
2011-06-24 13:50:00,12.52,12.52,12.52,12.52,184400.0,10.405,10.405,10.405,10.405,184400.0
2011-06-24 13:55:00,12.52,12.53,12.51,12.53,166000.0,10.405,10.4133,10.3967,10.4133,166000.0
2011-06-24 14:00:00,12.53,12.54,12.52,12.52,164400.0,10.4133,10.4216,10.405,10.405,164400.0
2011-06-24 14:05:00,12.52,12.52,12.52,12.52,68400.0,10.405,10.405,10.405,10.405,68400.0
2011-06-24 14:10:00,12.52,12.52,12.51,12.51,156400.0,10.405,10.405,10.3967,10.3967,156400.0
2011-06-24 14:15:00,12.51,12.52,12.51,12.51,165600.0,10.3967,10.405,10.3967,10.3967,165600.0
2011-06-24 14:20:00,12.52,12.52,12.5,12.52,75200.0,10.405,10.405,10.3884,10.405,75200.0
2011-06-24 14:25:00,12.52,12.52,12.51,12.52,57600.0,10.405,10.405,10.3967,10.405,57600.0
2011-06-24 14:30:00,12.52,12.52,12.51,12.51,66000.0,10.405,10.405,10.3967,10.3967,66000.0
2011-06-24 14:35:00,12.51,12.51,12.49,12.5,126000.0,10.3967,10.3967,10.3801,10.3884,126000.0
2011-06-24 14:40:00,12.5,12.52,12.5,12.51,105600.0,10.3884,10.405,10.3884,10.3967,105600.0
2011-06-24 14:45:00,12.51,12.52,12.51,12.51,149600.0,10.3967,10.405,10.3967,10.3967,149600.0
2011-06-24 14:50:00,12.51,12.51,12.49,12.51,184400.0,10.3967,10.3967,10.3801,10.3967,184400.0
2011-06-24 14:55:00,12.5,12.51,12.49,12.5,157600.0,10.3884,10.3967,10.3801,10.3884,157600.0
2011-06-24 15:00:00,12.5,12.51,12.49,12.49,150800.0,10.3884,10.3967,10.3801,10.3801,150800.0
2011-06-24 15:05:00,12.49,12.49,12.47,12.47,174400.0,10.3801,10.3801,10.3635,10.3635,174400.0
2011-06-24 15:10:00,12.47,12.47,12.46,12.46,250400.0,10.3635,10.3635,10.3552,10.3552,250400.0
2011-06-24 15:15:00,12.46,12.47,12.46,12.46,226800.0,10.3552,10.3635,10.3552,10.3552,226800.0
2011-06-24 15:20:00,12.46,12.46,12.43,12.43,301200.0,10.3552,10.3552,10.3302,10.3302,301200.0
2011-06-24 15:25:00,12.43,12.44,12.43,12.44,198400.0,10.3302,10.3385,10.3302,10.3385,198400.0
2011-06-24 15:30:00,12.44,12.48,12.44,12.48,374000.0,10.3385,10.3718,10.3385,10.3718,374000.0
2011-06-24 15:35:00,12.48,12.49,12.45,12.45,431600.0,10.3718,10.3801,10.3468,10.3468,431600.0
2011-06-24 15:40:00,12.45,12.47,12.45,12.46,493600.0,10.3468,10.3635,10.3468,10.3552,493600.0
2011-06-24 15:45:00,12.46,12.46,12.43,12.44,729200.0,10.3552,10.3552,10.3302,10.3385,729200.0
2011-06-24 15:50:00,12.44,12.44,12.42,12.43,1008400.0,10.3385,10.3385,10.3219,10.3302,1008400.0
2011-06-24 15:55:00,12.43,12.44,12.43,12.43,1268400.0,10.3302,10.3385,10.3302,10.3302,1268400.0
2011-06-27 09:30:00,12.46,12.49,12.45,12.47,177600.0,10.3552,10.3801,10.3468,10.3635,177600.0
2011-06-27 09:35:00,12.46,12.46,12.42,12.42,161600.0,10.3552,10.3552,10.3219,10.3219,161600.0
2011-06-27 09:40:00,12.42,12.52,12.41,12.5,430000.0,10.3219,10.405,10.3136,10.3884,430000.0
2011-06-27 09:45:00,12.5,12.52,12.49,12.5,90400.0,10.3884,10.405,10.3801,10.3884,90400.0
2011-06-27 09:50:00,12.5,12.51,12.48,12.5,444400.0,10.3884,10.3967,10.3718,10.3884,444400.0
2011-06-27 09:55:00,12.5,12.5,12.49,12.5,136000.0,10.3884,10.3884,10.3801,10.3884,136000.0
2011-06-27 10:00:00,12.5,12.52,12.49,12.52,560400.0,10.3884,10.405,10.3801,10.405,560400.0
2011-06-27 10:05:00,12.52,12.53,12.51,12.51,244800.0,10.405,10.4133,10.3967,10.3967,244800.0
2011-06-27 10:10:00,12.51,12.52,12.5,12.52,178400.0,10.3967,10.405,10.3884,10.405,178400.0
2011-06-27 10:15:00,12.52,12.54,12.52,12.54,173600.0,10.405,10.4216,10.405,10.4216,173600.0
2011-06-27 10:20:00,12.54,12.55,12.54,12.55,162400.0,10.4216,10.4299,10.4216,10.4299,162400.0
2011-06-27 10:25:00,12.55,12.56,12.55,12.56,137600.0,10.4299,10.4383,10.4299,10.4383,137600.0
2011-06-27 10:30:00,12.56,12.56,12.55,12.56,204800.0,10.4383,10.4383,10.4299,10.4383,204800.0
2011-06-27 10:35:00,12.55,12.56,12.55,12.56,106400.0,10.4299,10.4383,10.4299,10.4383,106400.0
2011-06-27 10:40:00,12.56,12.56,12.55,12.56,116000.0,10.4383,10.4383,10.4299,10.4383,116000.0
2011-06-27 10:45:00,12.56,12.57,12.54,12.55,116400.0,10.4383,10.4466,10.4216,10.4299,116400.0
2011-06-27 10:50:00,12.55,12.56,12.53,12.53,81600.0,10.4299,10.4383,10.4133,10.4133,81600.0
2011-06-27 10:55:00,12.53,12.54,12.52,12.52,57200.0,10.4133,10.4216,10.405,10.405,57200.0
2011-06-27 11:00:00,12.52,12.53,12.52,12.52,74400.0,10.405,10.4133,10.405,10.405,74400.0
2011-06-27 11:05:00,12.52,12.52,12.49,12.5,115200.0,10.405,10.405,10.3801,10.3884,115200.0
2011-06-27 11:10:00,12.5,12.5,12.49,12.5,78800.0,10.3884,10.3884,10.3801,10.3884,78800.0
2011-06-27 11:15:00,12.5,12.5,12.49,12.49,66400.0,10.3884,10.3884,10.3801,10.3801,66400.0
2011-06-27 11:20:00,12.49,12.5,12.49,12.49,38400.0,10.3801,10.3884,10.3801,10.3801,38400.0
2011-06-27 11:25:00,12.49,12.5,12.49,12.5,34000.0,10.3801,10.3884,10.3801,10.3884,34000.0
2011-06-27 11:30:00,12.49,12.5,12.49,12.5,59200.0,10.3801,10.3884,10.3801,10.3884,59200.0
2011-06-27 11:35:00,12.5,12.51,12.49,12.5,67200.0,10.3884,10.3967,10.3801,10.3884,67200.0
2011-06-27 11:40:00,12.5,12.51,12.49,12.49,40400.0,10.3884,10.3967,10.3801,10.3801,40400.0
2011-06-27 11:45:00,12.49,12.51,12.49,12.51,56400.0,10.3801,10.3967,10.3801,10.3967,56400.0
2011-06-27 11:50:00,12.51,12.51,12.49,12.5,88000.0,10.3967,10.3967,10.3801,10.3884,88000.0
2011-06-27 11:55:00,12.5,12.51,12.5,12.5,58000.0,10.3884,10.3967,10.3884,10.3884,58000.0
2011-06-27 12:00:00,12.5,12.51,12.5,12.5,83600.0,10.3884,10.3967,10.3884,10.3884,83600.0
2011-06-27 12:05:00,12.5,12.51,12.49,12.5,42000.0,10.3884,10.3967,10.3801,10.3884,42000.0
2011-06-27 12:10:00,12.5,12.5,12.5,12.5,179200.0,10.3884,10.3884,10.3884,10.3884,179200.0
2011-06-27 12:15:00,12.5,12.5,12.49,12.5,130400.0,10.3884,10.3884,10.3801,10.3884,130400.0
2011-06-27 12:20:00,12.5,12.51,12.5,12.5,118400.0,10.3884,10.3967,10.3884,10.3884,118400.0
2011-06-27 12:25:00,12.5,12.51,12.5,12.5,92400.0,10.3884,10.3967,10.3884,10.3884,92400.0
2011-06-27 12:30:00,12.5,12.51,12.5,12.51,87600.0,10.3884,10.3967,10.3884,10.3967,87600.0
2011-06-27 12:35:00,12.51,12.52,12.51,12.52,58800.0,10.3967,10.405,10.3967,10.405,58800.0
2011-06-27 12:40:00,12.52,12.54,12.52,12.54,59600.0,10.405,10.4216,10.405,10.4216,59600.0
2011-06-27 12:45:00,12.54,12.54,12.54,12.54,74400.0,10.4216,10.4216,10.4216,10.4216,74400.0
2011-06-27 12:50:00,12.54,12.55,12.54,12.54,75200.0,10.4216,10.4299,10.4216,10.4216,75200.0
2011-06-27 12:55:00,12.54,12.54,12.52,12.53,105200.0,10.4216,10.4216,10.405,10.4133,105200.0
2011-06-27 13:00:00,12.53,12.54,12.53,12.54,35600.0,10.4133,10.4216,10.4133,10.4216,35600.0
2011-06-27 13:05:00,12.54,12.54,12.53,12.54,28800.0,10.4216,10.4216,10.4133,10.4216,28800.0
2011-06-27 13:10:00,12.54,12.54,12.53,12.54,74400.0,10.4216,10.4216,10.4133,10.4216,74400.0
2011-06-27 13:15:00,12.54,12.54,12.53,12.53,37200.0,10.4216,10.4216,10.4133,10.4133,37200.0
2011-06-27 13:20:00,12.53,12.53,12.52,12.53,90000.0,10.4133,10.4133,10.405,10.4133,90000.0
2011-06-27 13:25:00,12.53,12.53,12.52,12.52,56800.0,10.4133,10.4133,10.405,10.405,56800.0
2011-06-27 13:30:00,12.52,12.53,12.52,12.53,80800.0,10.405,10.4133,10.405,10.4133,80800.0
2011-06-27 13:35:00,12.53,12.54,12.53,12.53,38800.0,10.4133,10.4216,10.4133,10.4133,38800.0
2011-06-27 13:40:00,12.53,12.53,12.52,12.53,149200.0,10.4133,10.4133,10.405,10.4133,149200.0
2011-06-27 13:45:00,12.53,12.54,12.52,12.53,59200.0,10.4133,10.4216,10.405,10.4133,59200.0
2011-06-27 13:50:00,12.53,12.55,12.53,12.54,57600.0,10.4133,10.4299,10.4133,10.4216,57600.0
2011-06-27 13:55:00,12.54,12.55,12.54,12.55,56000.0,10.4216,10.4299,10.4216,10.4299,56000.0
2011-06-27 14:00:00,12.55,12.57,12.55,12.56,141200.0,10.4299,10.4466,10.4299,10.4383,141200.0
2011-06-27 14:05:00,12.56,12.57,12.56,12.57,201600.0,10.4383,10.4466,10.4383,10.4466,201600.0
2011-06-27 14:10:00,12.57,12.58,12.56,12.57,200000.0,10.4466,10.4549,10.4383,10.4466,200000.0
2011-06-27 14:15:00,12.57,12.58,12.57,12.58,70400.0,10.4466,10.4549,10.4466,10.4549,70400.0
2011-06-27 14:20:00,12.58,12.59,12.57,12.58,92400.0,10.4549,10.4632,10.4466,10.4549,92400.0
2011-06-27 14:25:00,12.58,12.59,12.58,12.59,104400.0,10.4549,10.4632,10.4549,10.4632,104400.0
2011-06-27 14:30:00,12.59,12.6,12.59,12.59,109200.0,10.4632,10.4715,10.4632,10.4632,109200.0
2011-06-27 14:35:00,12.59,12.59,12.58,12.58,144400.0,10.4632,10.4632,10.4549,10.4549,144400.0
2011-06-27 14:40:00,12.58,12.58,12.56,12.57,128800.0,10.4549,10.4549,10.4383,10.4466,128800.0
2011-06-27 14:45:00,12.56,12.58,12.56,12.56,133200.0,10.4383,10.4549,10.4383,10.4383,133200.0
2011-06-27 14:50:00,12.56,12.57,12.56,12.56,223600.0,10.4383,10.4466,10.4383,10.4383,223600.0
2011-06-27 14:55:00,12.56,12.56,12.55,12.55,193600.0,10.4383,10.4383,10.4299,10.4299,193600.0
2011-06-27 15:00:00,12.55,12.56,12.55,12.55,102400.0,10.4299,10.4383,10.4299,10.4299,102400.0
2011-06-27 15:05:00,12.55,12.55,12.54,12.54,89200.0,10.4299,10.4299,10.4216,10.4216,89200.0
2011-06-27 15:10:00,12.54,12.55,12.54,12.55,47600.0,10.4216,10.4299,10.4216,10.4299,47600.0
2011-06-27 15:15:00,12.55,12.55,12.54,12.55,83200.0,10.4299,10.4299,10.4216,10.4299,83200.0
2011-06-27 15:20:00,12.55,12.56,12.55,12.55,152400.0,10.4299,10.4383,10.4299,10.4299,152400.0
2011-06-27 15:25:00,12.55,12.56,12.55,12.56,122800.0,10.4299,10.4383,10.4299,10.4383,122800.0
2011-06-27 15:30:00,12.55,12.56,12.55,12.55,214000.0,10.4299,10.4383,10.4299,10.4299,214000.0
2011-06-27 15:35:00,12.55,12.55,12.54,12.54,174400.0,10.4299,10.4299,10.4216,10.4216,174400.0
2011-06-27 15:40:00,12.54,12.54,12.52,12.54,563600.0,10.4216,10.4216,10.405,10.4216,563600.0
2011-06-27 15:45:00,12.54,12.54,12.52,12.53,622400.0,10.4216,10.4216,10.405,10.4133,622400.0
2011-06-27 15:50:00,12.53,12.53,12.52,12.52,425600.0,10.4133,10.4133,10.405,10.405,425600.0
2011-06-27 15:55:00,12.52,12.53,12.51,12.51,586000.0,10.405,10.4133,10.3967,10.3967,586000.0
2011-06-28 09:30:00,12.81,12.84,12.74,12.74,589200.0,10.646,10.671,10.5879,10.5879,589200.0
2011-06-28 09:35:00,12.74,12.78,12.72,12.78,434000.0,10.5879,10.6211,10.5712,10.6211,434000.0
2011-06-28 09:40:00,12.78,12.81,12.74,12.81,240800.0,10.6211,10.646,10.5879,10.646,240800.0
2011-06-28 09:45:00,12.81,12.82,12.78,12.78,172000.0,10.646,10.6543,10.6211,10.6211,172000.0
2011-06-28 09:50:00,12.78,12.79,12.77,12.77,179200.0,10.6211,10.6294,10.6128,10.6128,179200.0
2011-06-28 09:55:00,12.77,12.79,12.76,12.79,133600.0,10.6128,10.6294,10.6045,10.6294,133600.0
2011-06-28 10:00:00,12.78,12.79,12.77,12.79,222400.0,10.6211,10.6294,10.6128,10.6294,222400.0
2011-06-28 10:05:00,12.79,12.81,12.78,12.8,238400.0,10.6294,10.646,10.6211,10.6377,238400.0
2011-06-28 10:10:00,12.8,12.83,12.8,12.82,224800.0,10.6377,10.6626,10.6377,10.6543,224800.0
2011-06-28 10:15:00,12.82,12.83,12.81,12.81,141600.0,10.6543,10.6626,10.646,10.646,141600.0
2011-06-28 10:20:00,12.81,12.81,12.8,12.81,73200.0,10.646,10.646,10.6377,10.646,73200.0
2011-06-28 10:25:00,12.81,12.81,12.8,12.8,118000.0,10.646,10.646,10.6377,10.6377,118000.0
2011-06-28 10:30:00,12.8,12.81,12.79,12.8,224000.0,10.6377,10.646,10.6294,10.6377,224000.0
2011-06-28 10:35:00,12.8,12.81,12.8,12.81,218000.0,10.6377,10.646,10.6377,10.646,218000.0
2011-06-28 10:40:00,12.8,12.81,12.8,12.81,136400.0,10.6377,10.646,10.6377,10.646,136400.0
2011-06-28 10:45:00,12.81,12.83,12.81,12.82,126800.0,10.646,10.6626,10.646,10.6543,126800.0
2011-06-28 10:50:00,12.81,12.82,12.81,12.81,94800.0,10.646,10.6543,10.646,10.646,94800.0
2011-06-28 10:55:00,12.81,12.82,12.8,12.81,111200.0,10.646,10.6543,10.6377,10.646,111200.0
2011-06-28 11:00:00,12.81,12.81,12.79,12.79,116000.0,10.646,10.646,10.6294,10.6294,116000.0
2011-06-28 11:05:00,12.79,12.83,12.79,12.82,90400.0,10.6294,10.6626,10.6294,10.6543,90400.0
2011-06-28 11:10:00,12.83,12.83,12.82,12.83,101200.0,10.6626,10.6626,10.6543,10.6626,101200.0
2011-06-28 11:15:00,12.83,12.84,12.82,12.82,174800.0,10.6626,10.671,10.6543,10.6543,174800.0
2011-06-28 11:20:00,12.82,12.85,12.82,12.85,125600.0,10.6543,10.6793,10.6543,10.6793,125600.0
2011-06-28 11:25:00,12.85,12.85,12.82,12.82,140400.0,10.6793,10.6793,10.6543,10.6543,140400.0
2011-06-28 11:30:00,12.82,12.84,12.82,12.83,119200.0,10.6543,10.671,10.6543,10.6626,119200.0
2011-06-28 11:35:00,12.83,12.83,12.81,12.81,146000.0,10.6626,10.6626,10.646,10.646,146000.0
2011-06-28 11:40:00,12.81,12.81,12.81,12.81,103200.0,10.646,10.646,10.646,10.646,103200.0
2011-06-28 11:45:00,12.81,12.81,12.8,12.81,157600.0,10.646,10.646,10.6377,10.646,157600.0
2011-06-28 11:50:00,12.81,12.81,12.8,12.81,75200.0,10.646,10.646,10.6377,10.646,75200.0
2011-06-28 11:55:00,12.81,12.81,12.79,12.79,62000.0,10.646,10.646,10.6294,10.6294,62000.0
2011-06-28 12:00:00,12.79,12.81,12.79,12.81,64000.0,10.6294,10.646,10.6294,10.646,64000.0
2011-06-28 12:05:00,12.81,12.81,12.79,12.79,42000.0,10.646,10.646,10.6294,10.6294,42000.0
2011-06-28 12:10:00,12.79,12.8,12.78,12.79,48400.0,10.6294,10.6377,10.6211,10.6294,48400.0
2011-06-28 12:15:00,12.79,12.79,12.78,12.79,56400.0,10.6294,10.6294,10.6211,10.6294,56400.0
2011-06-28 12:20:00,12.79,12.79,12.78,12.78,38400.0,10.6294,10.6294,10.6211,10.6211,38400.0
2011-06-28 12:25:00,12.78,12.79,12.78,12.78,572800.0,10.6211,10.6294,10.6211,10.6211,572800.0
2011-06-28 12:30:00,12.79,12.8,12.78,12.79,175200.0,10.6294,10.6377,10.6211,10.6294,175200.0
2011-06-28 12:35:00,12.79,12.81,12.79,12.81,87200.0,10.6294,10.646,10.6294,10.646,87200.0
2011-06-28 12:40:00,12.81,12.82,12.8,12.81,106800.0,10.646,10.6543,10.6377,10.646,106800.0
2011-06-28 12:45:00,12.81,12.81,12.81,12.81,53200.0,10.646,10.646,10.646,10.646,53200.0
2011-06-28 12:50:00,12.81,12.81,12.8,12.81,56800.0,10.646,10.646,10.6377,10.646,56800.0
2011-06-28 12:55:00,12.81,12.82,12.81,12.81,64800.0,10.646,10.6543,10.646,10.646,64800.0
2011-06-28 13:00:00,12.82,12.84,12.81,12.84,114400.0,10.6543,10.671,10.646,10.671,114400.0
2011-06-28 13:05:00,12.84,12.85,12.84,12.85,149600.0,10.671,10.6793,10.671,10.6793,149600.0
2011-06-28 13:10:00,12.85,12.85,12.84,12.84,47200.0,10.6793,10.6793,10.671,10.671,47200.0
2011-06-28 13:15:00,12.84,12.84,12.83,12.84,72800.0,10.671,10.671,10.6626,10.671,72800.0
2011-06-28 13:20:00,12.83,12.84,12.82,12.82,198800.0,10.6626,10.671,10.6543,10.6543,198800.0
2011-06-28 13:25:00,12.82,12.83,12.82,12.83,125600.0,10.6543,10.6626,10.6543,10.6626,125600.0
2011-06-28 13:30:00,12.82,12.83,12.82,12.82,178400.0,10.6543,10.6626,10.6543,10.6543,178400.0
2011-06-28 13:35:00,12.82,12.83,12.82,12.83,83200.0,10.6543,10.6626,10.6543,10.6626,83200.0
2011-06-28 13:40:00,12.83,12.83,12.79,12.8,339600.0,10.6626,10.6626,10.6294,10.6377,339600.0
2011-06-28 13:45:00,12.8,12.81,12.79,12.81,346000.0,10.6377,10.646,10.6294,10.646,346000.0
2011-06-28 13:50:00,12.81,12.82,12.81,12.82,565200.0,10.646,10.6543,10.646,10.6543,565200.0
2011-06-28 13:55:00,12.82,12.83,12.81,12.82,59600.0,10.6543,10.6626,10.646,10.6543,59600.0
2011-06-28 14:00:00,12.82,12.83,12.81,12.82,80000.0,10.6543,10.6626,10.646,10.6543,80000.0
2011-06-28 14:05:00,12.82,12.82,12.8,12.81,138800.0,10.6543,10.6543,10.6377,10.646,138800.0
2011-06-28 14:10:00,12.81,12.81,12.81,12.81,48000.0,10.646,10.646,10.646,10.646,48000.0
2011-06-28 14:15:00,12.8,12.81,12.8,12.81,50800.0,10.6377,10.646,10.6377,10.646,50800.0
2011-06-28 14:20:00,12.81,12.82,12.81,12.81,258800.0,10.646,10.6543,10.646,10.646,258800.0
2011-06-28 14:25:00,12.81,12.85,12.81,12.85,97200.0,10.646,10.6793,10.646,10.6793,97200.0
2011-06-28 14:30:00,12.85,12.86,12.84,12.85,88400.0,10.6793,10.6876,10.671,10.6793,88400.0
2011-06-28 14:35:00,12.85,12.87,12.85,12.87,130400.0,10.6793,10.6959,10.6793,10.6959,130400.0
2011-06-28 14:40:00,12.87,12.87,12.87,12.87,112000.0,10.6959,10.6959,10.6959,10.6959,112000.0
2011-06-28 14:45:00,12.87,12.87,12.85,12.86,109600.0,10.6959,10.6959,10.6793,10.6876,109600.0
2011-06-28 14:50:00,12.86,12.86,12.86,12.86,73200.0,10.6876,10.6876,10.6876,10.6876,73200.0
2011-06-28 14:55:00,12.86,12.87,12.86,12.87,96800.0,10.6876,10.6959,10.6876,10.6959,96800.0
2011-06-28 15:00:00,12.87,12.87,12.86,12.87,101600.0,10.6959,10.6959,10.6876,10.6959,101600.0
2011-06-28 15:05:00,12.87,12.88,12.86,12.87,198000.0,10.6959,10.7042,10.6876,10.6959,198000.0
2011-06-28 15:10:00,12.87,12.87,12.87,12.87,130800.0,10.6959,10.6959,10.6959,10.6959,130800.0
2011-06-28 15:15:00,12.87,12.88,12.86,12.87,198400.0,10.6959,10.7042,10.6876,10.6959,198400.0
2011-06-28 15:20:00,12.87,12.88,12.86,12.87,152400.0,10.6959,10.7042,10.6876,10.6959,152400.0
2011-06-28 15:25:00,12.87,12.87,12.86,12.86,184800.0,10.6959,10.6959,10.6876,10.6876,184800.0
2011-06-28 15:30:00,12.86,12.86,12.85,12.85,622800.0,10.6876,10.6876,10.6793,10.6793,622800.0
2011-06-28 15:35:00,12.85,12.86,12.85,12.85,283600.0,10.6793,10.6876,10.6793,10.6793,283600.0
2011-06-28 15:40:00,12.86,12.86,12.85,12.85,233600.0,10.6876,10.6876,10.6793,10.6793,233600.0
2011-06-28 15:45:00,12.86,12.88,12.85,12.88,598800.0,10.6876,10.7042,10.6793,10.7042,598800.0
2011-06-28 15:50:00,12.88,12.89,12.88,12.89,601200.0,10.7042,10.7125,10.7042,10.7125,601200.0
2011-06-28 15:55:00,12.89,12.9,12.88,12.88,691600.0,10.7125,10.7208,10.7042,10.7042,691600.0
2011-06-29 09:30:00,12.93,12.96,12.92,12.94,115200.0,10.7458,10.7707,10.7374,10.7541,115200.0
2011-06-29 09:35:00,12.94,12.95,12.9,12.91,128400.0,10.7541,10.7624,10.7208,10.7291,128400.0
2011-06-29 09:40:00,12.91,12.92,12.87,12.87,99600.0,10.7291,10.7374,10.6959,10.6959,99600.0
2011-06-29 09:45:00,12.87,12.91,12.87,12.88,94400.0,10.6959,10.7291,10.6959,10.7042,94400.0
2011-06-29 09:50:00,12.88,12.9,12.87,12.89,354000.0,10.7042,10.7208,10.6959,10.7125,354000.0
2011-06-29 09:55:00,12.89,12.9,12.87,12.9,177600.0,10.7125,10.7208,10.6959,10.7208,177600.0
2011-06-29 10:00:00,12.9,12.91,12.88,12.9,264800.0,10.7208,10.7291,10.7042,10.7208,264800.0
2011-06-29 10:05:00,12.9,12.93,12.9,12.92,162400.0,10.7208,10.7458,10.7208,10.7374,162400.0
2011-06-29 10:10:00,12.92,12.94,12.92,12.94,182400.0,10.7374,10.7541,10.7374,10.7541,182400.0
2011-06-29 10:15:00,12.94,12.95,12.93,12.94,64000.0,10.7541,10.7624,10.7458,10.7541,64000.0
2011-06-29 10:20:00,12.94,12.98,12.94,12.97,178800.0,10.7541,10.7873,10.7541,10.779,178800.0
2011-06-29 10:25:00,12.97,13.0,12.96,12.99,252800.0,10.779,10.8039,10.7707,10.7956,252800.0
2011-06-29 10:30:00,12.99,13.02,12.96,13.02,538000.0,10.7956,10.8206,10.7707,10.8206,538000.0
2011-06-29 10:35:00,13.01,13.04,13.01,13.04,329200.0,10.8122,10.8372,10.8122,10.8372,329200.0
2011-06-29 10:40:00,13.04,13.04,13.01,13.02,128400.0,10.8372,10.8372,10.8122,10.8206,128400.0
2011-06-29 10:45:00,13.02,13.04,13.01,13.04,192400.0,10.8206,10.8372,10.8122,10.8372,192400.0
2011-06-29 10:50:00,13.04,13.06,13.03,13.05,219200.0,10.8372,10.8538,10.8289,10.8455,219200.0
2011-06-29 10:55:00,13.05,13.06,13.04,13.06,268000.0,10.8455,10.8538,10.8372,10.8538,268000.0
2011-06-29 11:00:00,13.06,13.06,13.05,13.06,129200.0,10.8538,10.8538,10.8455,10.8538,129200.0
2011-06-29 11:05:00,13.06,13.09,13.05,13.08,385600.0,10.8538,10.8787,10.8455,10.8704,385600.0
2011-06-29 11:10:00,13.08,13.11,13.08,13.1,284000.0,10.8704,10.8953,10.8704,10.887,284000.0
2011-06-29 11:15:00,13.1,13.1,13.09,13.09,216000.0,10.887,10.887,10.8787,10.8787,216000.0
2011-06-29 11:20:00,13.09,13.1,13.09,13.1,124400.0,10.8787,10.887,10.8787,10.887,124400.0
2011-06-29 11:25:00,13.1,13.13,13.1,13.12,218800.0,10.887,10.912,10.887,10.9037,218800.0
2011-06-29 11:30:00,13.11,13.12,13.09,13.09,138000.0,10.8953,10.9037,10.8787,10.8787,138000.0
2011-06-29 11:35:00,13.1,13.11,13.09,13.1,175600.0,10.887,10.8953,10.8787,10.887,175600.0
2011-06-29 11:40:00,13.11,13.14,13.1,13.14,266000.0,10.8953,10.9203,10.887,10.9203,266000.0
2011-06-29 11:45:00,13.13,13.16,13.13,13.15,413600.0,10.912,10.9369,10.912,10.9286,413600.0
2011-06-29 11:50:00,13.15,13.15,13.13,13.14,115600.0,10.9286,10.9286,10.912,10.9203,115600.0
2011-06-29 11:55:00,13.14,13.15,13.12,13.14,142000.0,10.9203,10.9286,10.9037,10.9203,142000.0
2011-06-29 12:00:00,13.13,13.14,13.12,13.14,116400.0,10.912,10.9203,10.9037,10.9203,116400.0
2011-06-29 12:05:00,13.14,13.14,13.11,13.11,100000.0,10.9203,10.9203,10.8953,10.8953,100000.0
2011-06-29 12:10:00,13.11,13.11,13.09,13.1,87600.0,10.8953,10.8953,10.8787,10.887,87600.0
2011-06-29 12:15:00,13.09,13.1,13.08,13.1,148000.0,10.8787,10.887,10.8704,10.887,148000.0
2011-06-29 12:20:00,13.09,13.1,13.08,13.09,59600.0,10.8787,10.887,10.8704,10.8787,59600.0
2011-06-29 12:25:00,13.09,13.09,13.06,13.07,198800.0,10.8787,10.8787,10.8538,10.8621,198800.0
2011-06-29 12:30:00,13.07,13.08,13.06,13.08,166800.0,10.8621,10.8704,10.8538,10.8704,166800.0
2011-06-29 12:35:00,13.08,13.09,13.07,13.08,117200.0,10.8704,10.8787,10.8621,10.8704,117200.0
2011-06-29 12:40:00,13.08,13.08,13.06,13.07,167600.0,10.8704,10.8704,10.8538,10.8621,167600.0
2011-06-29 12:45:00,13.07,13.07,13.05,13.07,125200.0,10.8621,10.8621,10.8455,10.8621,125200.0
2011-06-29 12:50:00,13.06,13.07,13.04,13.05,177200.0,10.8538,10.8621,10.8372,10.8455,177200.0
2011-06-29 12:55:00,13.04,13.05,13.04,13.04,90000.0,10.8372,10.8455,10.8372,10.8372,90000.0
2011-06-29 13:00:00,13.04,13.05,13.02,13.05,116400.0,10.8372,10.8455,10.8206,10.8455,116400.0
2011-06-29 13:05:00,13.05,13.05,13.04,13.04,93600.0,10.8455,10.8455,10.8372,10.8372,93600.0
2011-06-29 13:10:00,13.04,13.06,13.04,13.05,91600.0,10.8372,10.8538,10.8372,10.8455,91600.0
2011-06-29 13:15:00,13.05,13.05,13.05,13.05,76800.0,10.8455,10.8455,10.8455,10.8455,76800.0
2011-06-29 13:20:00,13.05,13.05,13.04,13.05,101600.0,10.8455,10.8455,10.8372,10.8455,101600.0
2011-06-29 13:25:00,13.05,13.06,13.05,13.06,86800.0,10.8455,10.8538,10.8455,10.8538,86800.0
2011-06-29 13:30:00,13.06,13.09,13.06,13.08,93600.0,10.8538,10.8787,10.8538,10.8704,93600.0
2011-06-29 13:35:00,13.08,13.09,13.06,13.07,158400.0,10.8704,10.8787,10.8538,10.8621,158400.0
2011-06-29 13:40:00,13.07,13.09,13.07,13.09,92400.0,10.8621,10.8787,10.8621,10.8787,92400.0
2011-06-29 13:45:00,13.09,13.09,13.07,13.08,93200.0,10.8787,10.8787,10.8621,10.8704,93200.0
2011-06-29 13:50:00,13.08,13.08,13.06,13.06,125600.0,10.8704,10.8704,10.8538,10.8538,125600.0
2011-06-29 13:55:00,13.06,13.07,13.06,13.07,128800.0,10.8538,10.8621,10.8538,10.8621,128800.0
2011-06-29 14:00:00,13.07,13.08,13.06,13.08,140800.0,10.8621,10.8704,10.8538,10.8704,140800.0
2011-06-29 14:05:00,13.08,13.08,13.05,13.05,218000.0,10.8704,10.8704,10.8455,10.8455,218000.0
2011-06-29 14:10:00,13.05,13.05,13.02,13.03,174000.0,10.8455,10.8455,10.8206,10.8289,174000.0
2011-06-29 14:15:00,13.02,13.03,13.02,13.03,132800.0,10.8206,10.8289,10.8206,10.8289,132800.0
2011-06-29 14:20:00,13.03,13.03,12.97,12.99,278400.0,10.8289,10.8289,10.779,10.7956,278400.0
2011-06-29 14:25:00,12.99,12.99,12.97,12.99,200400.0,10.7956,10.7956,10.779,10.7956,200400.0
2011-06-29 14:30:00,12.99,13.02,12.99,13.02,175200.0,10.7956,10.8206,10.7956,10.8206,175200.0
2011-06-29 14:35:00,13.02,13.02,12.99,13.0,298400.0,10.8206,10.8206,10.7956,10.8039,298400.0
2011-06-29 14:40:00,13.0,13.0,12.98,13.0,182800.0,10.8039,10.8039,10.7873,10.8039,182800.0
2011-06-29 14:45:00,13.0,13.03,13.0,13.01,224800.0,10.8039,10.8289,10.8039,10.8122,224800.0
2011-06-29 14:50:00,13.01,13.03,13.01,13.03,190800.0,10.8122,10.8289,10.8122,10.8289,190800.0
2011-06-29 14:55:00,13.03,13.03,13.01,13.03,168000.0,10.8289,10.8289,10.8122,10.8289,168000.0
2011-06-29 15:00:00,13.03,13.04,13.02,13.03,306400.0,10.8289,10.8372,10.8206,10.8289,306400.0
2011-06-29 15:05:00,13.03,13.03,13.01,13.03,194400.0,10.8289,10.8289,10.8122,10.8289,194400.0
2011-06-29 15:10:00,13.03,13.04,13.01,13.01,244800.0,10.8289,10.8372,10.8122,10.8122,244800.0
2011-06-29 15:15:00,13.01,13.02,13.0,13.01,194000.0,10.8122,10.8206,10.8039,10.8122,194000.0
2011-06-29 15:20:00,13.01,13.02,13.0,13.01,197600.0,10.8122,10.8206,10.8039,10.8122,197600.0
2011-06-29 15:25:00,13.02,13.03,13.01,13.01,283200.0,10.8206,10.8289,10.8122,10.8122,283200.0
2011-06-29 15:30:00,13.01,13.03,13.01,13.02,230800.0,10.8122,10.8289,10.8122,10.8206,230800.0
2011-06-29 15:35:00,13.02,13.02,13.01,13.01,157200.0,10.8206,10.8206,10.8122,10.8122,157200.0
2011-06-29 15:40:00,13.01,13.02,13.0,13.0,174400.0,10.8122,10.8206,10.8039,10.8039,174400.0
2011-06-29 15:45:00,13.0,13.02,13.0,13.01,241600.0,10.8039,10.8206,10.8039,10.8122,241600.0
2011-06-29 15:50:00,13.01,13.03,13.0,13.02,430400.0,10.8122,10.8289,10.8039,10.8206,430400.0
2011-06-29 15:55:00,13.02,13.03,13.0,13.01,750800.0,10.8206,10.8289,10.8039,10.8122,750800.0
2011-06-30 09:30:00,13.3,13.34,13.24,13.24,766800.0,11.0533,11.0865,11.0034,11.0034,766800.0
2011-06-30 09:35:00,13.25,13.26,13.19,13.23,503600.0,11.0117,11.02,10.9618,10.9951,503600.0
2011-06-30 09:40:00,13.23,13.25,13.21,13.25,187600.0,10.9951,11.0117,10.9785,11.0117,187600.0
2011-06-30 09:45:00,13.25,13.3,13.21,13.22,474800.0,11.0117,11.0533,10.9785,10.9868,474800.0
2011-06-30 09:50:00,13.22,13.24,13.2,13.21,199600.0,10.9868,11.0034,10.9701,10.9785,199600.0
2011-06-30 09:55:00,13.21,13.23,13.2,13.21,252800.0,10.9785,10.9951,10.9701,10.9785,252800.0
2011-06-30 10:00:00,13.21,13.22,13.2,13.21,162400.0,10.9785,10.9868,10.9701,10.9785,162400.0
2011-06-30 10:05:00,13.21,13.22,13.19,13.2,260800.0,10.9785,10.9868,10.9618,10.9701,260800.0
2011-06-30 10:10:00,13.2,13.2,13.17,13.18,181600.0,10.9701,10.9701,10.9452,10.9535,181600.0
2011-06-30 10:15:00,13.18,13.19,13.17,13.17,74800.0,10.9535,10.9618,10.9452,10.9452,74800.0
2011-06-30 10:20:00,13.18,13.2,13.18,13.19,128000.0,10.9535,10.9701,10.9535,10.9618,128000.0
2011-06-30 10:25:00,13.2,13.2,13.17,13.17,110400.0,10.9701,10.9701,10.9452,10.9452,110400.0
2011-06-30 10:30:00,13.17,13.17,13.15,13.16,149200.0,10.9452,10.9452,10.9286,10.9369,149200.0
2011-06-30 10:35:00,13.16,13.19,13.15,13.17,207200.0,10.9369,10.9618,10.9286,10.9452,207200.0
2011-06-30 10:40:00,13.17,13.17,13.15,13.16,116800.0,10.9452,10.9452,10.9286,10.9369,116800.0
2011-06-30 10:45:00,13.16,13.17,13.14,13.15,118400.0,10.9369,10.9452,10.9203,10.9286,118400.0
2011-06-30 10:50:00,13.15,13.16,13.15,13.16,43200.0,10.9286,10.9369,10.9286,10.9369,43200.0
2011-06-30 10:55:00,13.16,13.16,13.14,13.16,72000.0,10.9369,10.9369,10.9203,10.9369,72000.0
2011-06-30 11:00:00,13.15,13.17,13.15,13.17,128000.0,10.9286,10.9452,10.9286,10.9452,128000.0
2011-06-30 11:05:00,13.17,13.17,13.15,13.16,92800.0,10.9452,10.9452,10.9286,10.9369,92800.0
2011-06-30 11:10:00,13.16,13.16,13.14,13.14,76400.0,10.9369,10.9369,10.9203,10.9203,76400.0
2011-06-30 11:15:00,13.14,13.16,13.14,13.14,125600.0,10.9203,10.9369,10.9203,10.9203,125600.0
2011-06-30 11:20:00,13.14,13.15,13.13,13.13,184400.0,10.9203,10.9286,10.912,10.912,184400.0
2011-06-30 11:25:00,13.13,13.15,13.13,13.14,88400.0,10.912,10.9286,10.912,10.9203,88400.0
2011-06-30 11:30:00,13.14,13.15,13.13,13.13,136400.0,10.9203,10.9286,10.912,10.912,136400.0
2011-06-30 11:35:00,13.13,13.13,13.12,13.12,104000.0,10.912,10.912,10.9037,10.9037,104000.0
2011-06-30 11:40:00,13.12,13.13,13.11,13.12,89200.0,10.9037,10.912,10.8953,10.9037,89200.0
2011-06-30 11:45:00,13.12,13.13,13.1,13.1,200800.0,10.9037,10.912,10.887,10.887,200800.0
2011-06-30 11:50:00,13.1,13.1,13.06,13.06,310000.0,10.887,10.887,10.8538,10.8538,310000.0
2011-06-30 11:55:00,13.06,13.1,13.06,13.08,200400.0,10.8538,10.887,10.8538,10.8704,200400.0
2011-06-30 12:00:00,13.08,13.11,13.07,13.11,103600.0,10.8704,10.8953,10.8621,10.8953,103600.0
2011-06-30 12:05:00,13.1,13.13,13.1,13.13,77600.0,10.887,10.912,10.887,10.912,77600.0
2011-06-30 12:10:00,13.13,13.13,13.11,13.11,111200.0,10.912,10.912,10.8953,10.8953,111200.0
2011-06-30 12:15:00,13.11,13.12,13.1,13.11,89200.0,10.8953,10.9037,10.887,10.8953,89200.0
2011-06-30 12:20:00,13.11,13.13,13.11,13.13,109600.0,10.8953,10.912,10.8953,10.912,109600.0
2011-06-30 12:25:00,13.13,13.14,13.12,13.12,135600.0,10.912,10.9203,10.9037,10.9037,135600.0
2011-06-30 12:30:00,13.12,13.13,13.1,13.12,60000.0,10.9037,10.912,10.887,10.9037,60000.0
2011-06-30 12:35:00,13.12,13.13,13.11,13.13,42000.0,10.9037,10.912,10.8953,10.912,42000.0
2011-06-30 12:40:00,13.13,13.13,13.1,13.11,58800.0,10.912,10.912,10.887,10.8953,58800.0
2011-06-30 12:45:00,13.11,13.12,13.1,13.11,30800.0,10.8953,10.9037,10.887,10.8953,30800.0
2011-06-30 12:50:00,13.11,13.11,13.1,13.11,38000.0,10.8953,10.8953,10.887,10.8953,38000.0
2011-06-30 12:55:00,13.11,13.11,13.1,13.1,36000.0,10.8953,10.8953,10.887,10.887,36000.0
2011-06-30 13:00:00,13.1,13.13,13.1,13.13,49200.0,10.887,10.912,10.887,10.912,49200.0
2011-06-30 13:05:00,13.13,13.13,13.11,13.11,30000.0,10.912,10.912,10.8953,10.8953,30000.0
2011-06-30 13:10:00,13.11,13.12,13.1,13.1,51600.0,10.8953,10.9037,10.887,10.887,51600.0
2011-06-30 13:15:00,13.11,13.11,13.1,13.1,51200.0,10.8953,10.8953,10.887,10.887,51200.0
2011-06-30 13:20:00,13.1,13.1,13.09,13.1,70000.0,10.887,10.887,10.8787,10.887,70000.0
2011-06-30 13:25:00,13.1,13.11,13.09,13.11,64000.0,10.887,10.8953,10.8787,10.8953,64000.0
2011-06-30 13:30:00,13.11,13.12,13.11,13.11,36400.0,10.8953,10.9037,10.8953,10.8953,36400.0
2011-06-30 13:35:00,13.12,13.12,13.1,13.1,31600.0,10.9037,10.9037,10.887,10.887,31600.0
2011-06-30 13:40:00,13.11,13.12,13.1,13.12,48400.0,10.8953,10.9037,10.887,10.9037,48400.0
2011-06-30 13:45:00,13.12,13.13,13.11,13.13,42000.0,10.9037,10.912,10.8953,10.912,42000.0
2011-06-30 13:50:00,13.13,13.13,13.12,13.12,26000.0,10.912,10.912,10.9037,10.9037,26000.0
2011-06-30 13:55:00,13.12,13.13,13.12,13.12,50800.0,10.9037,10.912,10.9037,10.9037,50800.0
2011-06-30 14:00:00,13.12,13.13,13.12,13.12,71600.0,10.9037,10.912,10.9037,10.9037,71600.0
2011-06-30 14:05:00,13.13,13.13,13.12,13.12,42400.0,10.912,10.912,10.9037,10.9037,42400.0
2011-06-30 14:10:00,13.12,13.12,13.11,13.12,51600.0,10.9037,10.9037,10.8953,10.9037,51600.0
2011-06-30 14:15:00,13.12,13.12,13.11,13.12,54800.0,10.9037,10.9037,10.8953,10.9037,54800.0
2011-06-30 14:20:00,13.12,13.13,13.11,13.12,47600.0,10.9037,10.912,10.8953,10.9037,47600.0
2011-06-30 14:25:00,13.12,13.13,13.11,13.11,76000.0,10.9037,10.912,10.8953,10.8953,76000.0
2011-06-30 14:30:00,13.11,13.13,13.11,13.13,124000.0,10.8953,10.912,10.8953,10.912,124000.0
2011-06-30 14:35:00,13.13,13.13,13.11,13.11,82400.0,10.912,10.912,10.8953,10.8953,82400.0
2011-06-30 14:40:00,13.11,13.12,13.11,13.12,62800.0,10.8953,10.9037,10.8953,10.9037,62800.0
2011-06-30 14:45:00,13.12,13.12,13.11,13.11,63600.0,10.9037,10.9037,10.8953,10.8953,63600.0
2011-06-30 14:50:00,13.11,13.12,13.11,13.11,57600.0,10.8953,10.9037,10.8953,10.8953,57600.0
2011-06-30 14:55:00,13.11,13.11,13.1,13.1,62000.0,10.8953,10.8953,10.887,10.887,62000.0
2011-06-30 15:00:00,13.1,13.1,13.09,13.1,46800.0,10.887,10.887,10.8787,10.887,46800.0
2011-06-30 15:05:00,13.09,13.11,13.09,13.11,66800.0,10.8787,10.8953,10.8787,10.8953,66800.0
2011-06-30 15:10:00,13.11,13.11,13.08,13.08,66000.0,10.8953,10.8953,10.8704,10.8704,66000.0
2011-06-30 15:15:00,13.08,13.1,13.08,13.1,58400.0,10.8704,10.887,10.8704,10.887,58400.0
2011-06-30 15:20:00,13.1,13.11,13.09,13.11,136400.0,10.887,10.8953,10.8787,10.8953,136400.0
2011-06-30 15:25:00,13.12,13.12,13.11,13.11,76000.0,10.9037,10.9037,10.8953,10.8953,76000.0
2011-06-30 15:30:00,13.11,13.12,13.1,13.12,167600.0,10.8953,10.9037,10.887,10.9037,167600.0
2011-06-30 15:35:00,13.12,13.12,13.11,13.12,185200.0,10.9037,10.9037,10.8953,10.9037,185200.0
2011-06-30 15:40:00,13.12,13.13,13.11,13.13,205200.0,10.9037,10.912,10.8953,10.912,205200.0
2011-06-30 15:45:00,13.13,13.13,13.12,13.13,466000.0,10.912,10.912,10.9037,10.912,466000.0
2011-06-30 15:50:00,13.13,13.13,13.12,13.12,288800.0,10.912,10.912,10.9037,10.9037,288800.0
2011-06-30 15:55:00,13.12,13.14,13.12,13.13,826800.0,10.9037,10.9203,10.9037,10.912,826800.0
2011-07-01 09:30:00,13.12,13.15,13.1,13.11,251600.0,10.9037,10.9286,10.887,10.8953,251600.0
2011-07-01 09:35:00,13.11,13.15,13.1,13.14,141200.0,10.8953,10.9286,10.887,10.9203,141200.0
2011-07-01 09:40:00,13.14,13.14,13.1,13.11,118800.0,10.9203,10.9203,10.887,10.8953,118800.0
2011-07-01 09:45:00,13.11,13.13,13.1,13.1,67200.0,10.8953,10.912,10.887,10.887,67200.0
2011-07-01 09:50:00,13.1,13.13,13.09,13.13,192400.0,10.887,10.912,10.8787,10.912,192400.0
2011-07-01 09:55:00,13.13,13.15,13.12,13.12,76000.0,10.912,10.9286,10.9037,10.9037,76000.0
2011-07-01 10:00:00,13.13,13.21,13.13,13.2,287600.0,10.912,10.9785,10.912,10.9701,287600.0
2011-07-01 10:05:00,13.2,13.21,13.17,13.21,337200.0,10.9701,10.9785,10.9452,10.9785,337200.0
2011-07-01 10:10:00,13.21,13.25,13.21,13.25,378400.0,10.9785,11.0117,10.9785,11.0117,378400.0
2011-07-01 10:15:00,13.25,13.27,13.25,13.26,204000.0,11.0117,11.0283,11.0117,11.02,204000.0
2011-07-01 10:20:00,13.26,13.26,13.23,13.23,163200.0,11.02,11.02,10.9951,10.9951,163200.0
2011-07-01 10:25:00,13.23,13.24,13.23,13.23,98400.0,10.9951,11.0034,10.9951,10.9951,98400.0
2011-07-01 10:30:00,13.24,13.24,13.22,13.24,101200.0,11.0034,11.0034,10.9868,11.0034,101200.0
2011-07-01 10:35:00,13.24,13.24,13.22,13.24,110400.0,11.0034,11.0034,10.9868,11.0034,110400.0
2011-07-01 10:40:00,13.24,13.24,13.22,13.24,69600.0,11.0034,11.0034,10.9868,11.0034,69600.0
2011-07-01 10:45:00,13.24,13.24,13.23,13.24,71600.0,11.0034,11.0034,10.9951,11.0034,71600.0
2011-07-01 10:50:00,13.24,13.24,13.22,13.23,53600.0,11.0034,11.0034,10.9868,10.9951,53600.0
2011-07-01 10:55:00,13.23,13.23,13.2,13.21,140000.0,10.9951,10.9951,10.9701,10.9785,140000.0
2011-07-01 11:00:00,13.21,13.22,13.2,13.21,137600.0,10.9785,10.9868,10.9701,10.9785,137600.0
2011-07-01 11:05:00,13.21,13.22,13.21,13.22,53600.0,10.9785,10.9868,10.9785,10.9868,53600.0
2011-07-01 11:10:00,13.22,13.22,13.21,13.22,90400.0,10.9868,10.9868,10.9785,10.9868,90400.0
2011-07-01 11:15:00,13.22,13.23,13.22,13.23,86800.0,10.9868,10.9951,10.9868,10.9951,86800.0
2011-07-01 11:20:00,13.23,13.24,13.23,13.23,35200.0,10.9951,11.0034,10.9951,10.9951,35200.0
2011-07-01 11:25:00,13.23,13.25,13.22,13.25,117600.0,10.9951,11.0117,10.9868,11.0117,117600.0
2011-07-01 11:30:00,13.25,13.26,13.24,13.26,63600.0,11.0117,11.02,11.0034,11.02,63600.0
2011-07-01 11:35:00,13.25,13.26,13.24,13.24,42800.0,11.0117,11.02,11.0034,11.0034,42800.0
2011-07-01 11:40:00,13.24,13.24,13.22,13.23,29600.0,11.0034,11.0034,10.9868,10.9951,29600.0
2011-07-01 11:45:00,13.23,13.23,13.22,13.22,62800.0,10.9951,10.9951,10.9868,10.9868,62800.0
2011-07-01 11:50:00,13.22,13.23,13.22,13.22,66800.0,10.9868,10.9951,10.9868,10.9868,66800.0
2011-07-01 11:55:00,13.22,13.22,13.22,13.22,59200.0,10.9868,10.9868,10.9868,10.9868,59200.0
2011-07-01 12:00:00,13.22,13.23,13.22,13.22,97600.0,10.9868,10.9951,10.9868,10.9868,97600.0
2011-07-01 12:05:00,13.22,13.23,13.22,13.23,60400.0,10.9868,10.9951,10.9868,10.9951,60400.0
2011-07-01 12:10:00,13.23,13.24,13.22,13.24,55200.0,10.9951,11.0034,10.9868,11.0034,55200.0
2011-07-01 12:15:00,13.24,13.24,13.23,13.24,68800.0,11.0034,11.0034,10.9951,11.0034,68800.0
2011-07-01 12:20:00,13.24,13.25,13.24,13.25,47200.0,11.0034,11.0117,11.0034,11.0117,47200.0
2011-07-01 12:25:00,13.25,13.27,13.25,13.27,76800.0,11.0117,11.0283,11.0117,11.0283,76800.0
2011-07-01 12:30:00,13.26,13.27,13.26,13.26,58000.0,11.02,11.0283,11.02,11.02,58000.0
2011-07-01 12:35:00,13.26,13.26,13.25,13.26,26400.0,11.02,11.02,11.0117,11.02,26400.0
2011-07-01 12:40:00,13.26,13.26,13.24,13.25,35200.0,11.02,11.02,11.0034,11.0117,35200.0
2011-07-01 12:45:00,13.25,13.25,13.24,13.24,23200.0,11.0117,11.0117,11.0034,11.0034,23200.0
2011-07-01 12:50:00,13.24,13.24,13.23,13.24,44800.0,11.0034,11.0034,10.9951,11.0034,44800.0
2011-07-01 12:55:00,13.24,13.24,13.23,13.24,30400.0,11.0034,11.0034,10.9951,11.0034,30400.0
2011-07-01 13:00:00,13.24,13.25,13.24,13.25,58800.0,11.0034,11.0117,11.0034,11.0117,58800.0
2011-07-01 13:05:00,13.25,13.26,13.24,13.26,96000.0,11.0117,11.02,11.0034,11.02,96000.0
2011-07-01 13:10:00,13.26,13.26,13.25,13.25,48400.0,11.02,11.02,11.0117,11.0117,48400.0
2011-07-01 13:15:00,13.25,13.26,13.24,13.26,66400.0,11.0117,11.02,11.0034,11.02,66400.0
2011-07-01 13:20:00,13.25,13.26,13.25,13.26,19600.0,11.0117,11.02,11.0117,11.02,19600.0
2011-07-01 13:25:00,13.26,13.27,13.26,13.26,60800.0,11.02,11.0283,11.02,11.02,60800.0
2011-07-01 13:30:00,13.27,13.29,13.26,13.29,111200.0,11.0283,11.0449,11.02,11.0449,111200.0
2011-07-01 13:35:00,13.28,13.31,13.28,13.3,68800.0,11.0366,11.0616,11.0366,11.0533,68800.0
2011-07-01 13:40:00,13.3,13.3,13.28,13.28,58400.0,11.0533,11.0533,11.0366,11.0366,58400.0
2011-07-01 13:45:00,13.28,13.29,13.27,13.27,82800.0,11.0366,11.0449,11.0283,11.0283,82800.0
2011-07-01 13:50:00,13.27,13.29,13.27,13.29,95200.0,11.0283,11.0449,11.0283,11.0449,95200.0
2011-07-01 13:55:00,13.29,13.3,13.28,13.29,98400.0,11.0449,11.0533,11.0366,11.0449,98400.0
2011-07-01 14:00:00,13.29,13.29,13.28,13.29,80400.0,11.0449,11.0449,11.0366,11.0449,80400.0
2011-07-01 14:05:00,13.29,13.29,13.28,13.29,82400.0,11.0449,11.0449,11.0366,11.0449,82400.0
2011-07-01 14:10:00,13.28,13.29,13.28,13.28,36400.0,11.0366,11.0449,11.0366,11.0366,36400.0
2011-07-01 14:15:00,13.28,13.3,13.28,13.29,132800.0,11.0366,11.0533,11.0366,11.0449,132800.0
2011-07-01 14:20:00,13.3,13.31,13.29,13.3,105600.0,11.0533,11.0616,11.0449,11.0533,105600.0
2011-07-01 14:25:00,13.3,13.3,13.29,13.29,76000.0,11.0533,11.0533,11.0449,11.0449,76000.0
2011-07-01 14:30:00,13.29,13.3,13.29,13.3,162800.0,11.0449,11.0533,11.0449,11.0533,162800.0
2011-07-01 14:35:00,13.3,13.3,13.3,13.3,96800.0,11.0533,11.0533,11.0533,11.0533,96800.0
2011-07-01 14:40:00,13.3,13.3,13.29,13.29,70400.0,11.0533,11.0533,11.0449,11.0449,70400.0
2011-07-01 14:45:00,13.29,13.3,13.29,13.3,86800.0,11.0449,11.0533,11.0449,11.0533,86800.0
2011-07-01 14:50:00,13.3,13.3,13.29,13.3,133200.0,11.0533,11.0533,11.0449,11.0533,133200.0
2011-07-01 14:55:00,13.3,13.32,13.3,13.31,134800.0,11.0533,11.0699,11.0533,11.0616,134800.0
2011-07-01 15:00:00,13.31,13.32,13.31,13.31,71200.0,11.0616,11.0699,11.0616,11.0616,71200.0
2011-07-01 15:05:00,13.32,13.32,13.31,13.32,83200.0,11.0699,11.0699,11.0616,11.0699,83200.0
2011-07-01 15:10:00,13.32,13.32,13.32,13.32,47600.0,11.0699,11.0699,11.0699,11.0699,47600.0
2011-07-01 15:15:00,13.32,13.32,13.3,13.31,98400.0,11.0699,11.0699,11.0533,11.0616,98400.0
2011-07-01 15:20:00,13.31,13.31,13.3,13.3,78000.0,11.0616,11.0616,11.0533,11.0533,78000.0
2011-07-01 15:25:00,13.3,13.3,13.29,13.29,230400.0,11.0533,11.0533,11.0449,11.0449,230400.0
2011-07-01 15:30:00,13.29,13.3,13.29,13.3,118400.0,11.0449,11.0533,11.0449,11.0533,118400.0
2011-07-01 15:35:00,13.3,13.31,13.29,13.31,151200.0,11.0533,11.0616,11.0449,11.0616,151200.0
2011-07-01 15:40:00,13.31,13.32,13.3,13.31,198800.0,11.0616,11.0699,11.0533,11.0616,198800.0
2011-07-01 15:45:00,13.31,13.32,13.3,13.3,396000.0,11.0616,11.0699,11.0533,11.0533,396000.0
2011-07-01 15:50:00,13.31,13.32,13.3,13.3,343600.0,11.0616,11.0699,11.0533,11.0533,343600.0
2011-07-01 15:55:00,13.3,13.3,13.29,13.29,372400.0,11.0533,11.0533,11.0449,11.0449,372400.0
2011-07-05 09:30:00,13.31,13.33,13.27,13.28,269600.0,11.0616,11.0782,11.0283,11.0366,269600.0
2011-07-05 09:35:00,13.28,13.3,13.24,13.26,99200.0,11.0366,11.0533,11.0034,11.02,99200.0
2011-07-05 09:40:00,13.26,13.26,13.24,13.26,68000.0,11.02,11.02,11.0034,11.02,68000.0
2011-07-05 09:45:00,13.26,13.26,13.25,13.25,57600.0,11.02,11.02,11.0117,11.0117,57600.0
2011-07-05 09:50:00,13.25,13.26,13.23,13.25,113200.0,11.0117,11.02,10.9951,11.0117,113200.0
2011-07-05 09:55:00,13.25,13.27,13.24,13.26,92000.0,11.0117,11.0283,11.0034,11.02,92000.0
2011-07-05 10:00:00,13.27,13.28,13.24,13.28,113600.0,11.0283,11.0366,11.0034,11.0366,113600.0
2011-07-05 10:05:00,13.28,13.29,13.26,13.27,70000.0,11.0366,11.0449,11.02,11.0283,70000.0
2011-07-05 10:10:00,13.27,13.29,13.27,13.28,100400.0,11.0283,11.0449,11.0283,11.0366,100400.0
2011-07-05 10:15:00,13.28,13.28,13.24,13.24,172000.0,11.0366,11.0366,11.0034,11.0034,172000.0
2011-07-05 10:20:00,13.24,13.26,13.23,13.25,236400.0,11.0034,11.02,10.9951,11.0117,236400.0
2011-07-05 10:25:00,13.25,13.29,13.25,13.29,86400.0,11.0117,11.0449,11.0117,11.0449,86400.0
2011-07-05 10:30:00,13.28,13.29,13.27,13.27,64000.0,11.0366,11.0449,11.0283,11.0283,64000.0
2011-07-05 10:35:00,13.27,13.28,13.27,13.28,47600.0,11.0283,11.0366,11.0283,11.0366,47600.0
2011-07-05 10:40:00,13.28,13.28,13.27,13.28,49600.0,11.0366,11.0366,11.0283,11.0366,49600.0
2011-07-05 10:45:00,13.28,13.29,13.27,13.27,35600.0,11.0366,11.0449,11.0283,11.0283,35600.0
2011-07-05 10:50:00,13.27,13.27,13.25,13.25,46800.0,11.0283,11.0283,11.0117,11.0117,46800.0
2011-07-05 10:55:00,13.25,13.28,13.24,13.28,74000.0,11.0117,11.0366,11.0034,11.0366,74000.0
2011-07-05 11:00:00,13.28,13.29,13.27,13.27,95600.0,11.0366,11.0449,11.0283,11.0283,95600.0
2011-07-05 11:05:00,13.28,13.28,13.26,13.28,85200.0,11.0366,11.0366,11.02,11.0366,85200.0
2011-07-05 11:10:00,13.28,13.3,13.26,13.3,93200.0,11.0366,11.0533,11.02,11.0533,93200.0
2011-07-05 11:15:00,13.3,13.31,13.29,13.31,66400.0,11.0533,11.0616,11.0449,11.0616,66400.0
2011-07-05 11:20:00,13.31,13.32,13.31,13.32,35600.0,11.0616,11.0699,11.0616,11.0699,35600.0
2011-07-05 11:25:00,13.32,13.33,13.32,13.32,44400.0,11.0699,11.0782,11.0699,11.0699,44400.0
2011-07-05 11:30:00,13.32,13.34,13.32,13.33,64800.0,11.0699,11.0865,11.0699,11.0782,64800.0
2011-07-05 11:35:00,13.33,13.34,13.32,13.33,50000.0,11.0782,11.0865,11.0699,11.0782,50000.0
2011-07-05 11:40:00,13.33,13.34,13.33,13.33,48000.0,11.0782,11.0865,11.0782,11.0782,48000.0
2011-07-05 11:45:00,13.33,13.34,13.33,13.33,55200.0,11.0782,11.0865,11.0782,11.0782,55200.0
2011-07-05 11:50:00,13.33,13.33,13.33,13.33,48000.0,11.0782,11.0782,11.0782,11.0782,48000.0
2011-07-05 11:55:00,13.33,13.36,13.33,13.36,110000.0,11.0782,11.1031,11.0782,11.1031,110000.0
2011-07-05 12:00:00,13.36,13.37,13.35,13.35,74400.0,11.1031,11.1114,11.0948,11.0948,74400.0
2011-07-05 12:05:00,13.35,13.36,13.35,13.35,43200.0,11.0948,11.1031,11.0948,11.0948,43200.0
2011-07-05 12:10:00,13.35,13.38,13.35,13.37,322800.0,11.0948,11.1197,11.0948,11.1114,322800.0
2011-07-05 12:15:00,13.37,13.39,13.37,13.38,97600.0,11.1114,11.128,11.1114,11.1197,97600.0
2011-07-05 12:20:00,13.38,13.38,13.37,13.38,62000.0,11.1197,11.1197,11.1114,11.1197,62000.0
2011-07-05 12:25:00,13.37,13.38,13.37,13.38,61600.0,11.1114,11.1197,11.1114,11.1197,61600.0
2011-07-05 12:30:00,13.38,13.4,13.38,13.39,198000.0,11.1197,11.1364,11.1197,11.128,198000.0
2011-07-05 12:35:00,13.39,13.41,13.39,13.41,236800.0,11.128,11.1447,11.128,11.1447,236800.0
2011-07-05 12:40:00,13.41,13.43,13.41,13.42,137600.0,11.1447,11.1613,11.1447,11.153,137600.0
2011-07-05 12:45:00,13.42,13.43,13.4,13.4,49200.0,11.153,11.1613,11.1364,11.1364,49200.0
2011-07-05 12:50:00,13.4,13.41,13.4,13.41,144000.0,11.1364,11.1447,11.1364,11.1447,144000.0
2011-07-05 12:55:00,13.41,13.41,13.4,13.4,74000.0,11.1447,11.1447,11.1364,11.1364,74000.0
2011-07-05 13:00:00,13.4,13.4,13.4,13.4,116400.0,11.1364,11.1364,11.1364,11.1364,116400.0
2011-07-05 13:05:00,13.4,13.4,13.38,13.38,61600.0,11.1364,11.1364,11.1197,11.1197,61600.0
2011-07-05 13:10:00,13.38,13.39,13.38,13.39,24800.0,11.1197,11.128,11.1197,11.128,24800.0
2011-07-05 13:15:00,13.39,13.42,13.39,13.42,136000.0,11.128,11.153,11.128,11.153,136000.0
2011-07-05 13:20:00,13.42,13.42,13.42,13.42,57200.0,11.153,11.153,11.153,11.153,57200.0
2011-07-05 13:25:00,13.42,13.44,13.42,13.43,63600.0,11.153,11.1696,11.153,11.1613,63600.0
2011-07-05 13:30:00,13.43,13.44,13.42,13.44,126400.0,11.1613,11.1696,11.153,11.1696,126400.0
2011-07-05 13:35:00,13.43,13.45,13.43,13.45,63600.0,11.1613,11.1779,11.1613,11.1779,63600.0
2011-07-05 13:40:00,13.44,13.46,13.44,13.46,87600.0,11.1696,11.1862,11.1696,11.1862,87600.0
2011-07-05 13:45:00,13.45,13.48,13.45,13.48,238400.0,11.1779,11.2028,11.1779,11.2028,238400.0
2011-07-05 13:50:00,13.48,13.48,13.47,13.47,130400.0,11.2028,11.2028,11.1945,11.1945,130400.0
2011-07-05 13:55:00,13.47,13.49,13.47,13.49,202800.0,11.1945,11.2112,11.1945,11.2112,202800.0
2011-07-05 14:00:00,13.48,13.49,13.46,13.46,316800.0,11.2028,11.2112,11.1862,11.1862,316800.0
2011-07-05 14:05:00,13.46,13.47,13.46,13.47,157600.0,11.1862,11.1945,11.1862,11.1945,157600.0
2011-07-05 14:10:00,13.47,13.47,13.46,13.47,201200.0,11.1945,11.1945,11.1862,11.1945,201200.0
2011-07-05 14:15:00,13.47,13.47,13.45,13.46,240400.0,11.1945,11.1945,11.1779,11.1862,240400.0
2011-07-05 14:20:00,13.46,13.46,13.43,13.43,182000.0,11.1862,11.1862,11.1613,11.1613,182000.0
2011-07-05 14:25:00,13.43,13.44,13.42,13.42,200000.0,11.1613,11.1696,11.153,11.153,200000.0
2011-07-05 14:30:00,13.42,13.42,13.4,13.4,108000.0,11.153,11.153,11.1364,11.1364,108000.0
2011-07-05 14:35:00,13.4,13.44,13.39,13.44,165600.0,11.1364,11.1696,11.128,11.1696,165600.0
2011-07-05 14:40:00,13.44,13.44,13.43,13.43,76000.0,11.1696,11.1696,11.1613,11.1613,76000.0
2011-07-05 14:45:00,13.43,13.43,13.42,13.43,85200.0,11.1613,11.1613,11.153,11.1613,85200.0
2011-07-05 14:50:00,13.43,13.43,13.42,13.42,63200.0,11.1613,11.1613,11.153,11.153,63200.0
2011-07-05 14:55:00,13.42,13.43,13.41,13.43,112800.0,11.153,11.1613,11.1447,11.1613,112800.0
2011-07-05 15:00:00,13.43,13.44,13.42,13.43,150800.0,11.1613,11.1696,11.153,11.1613,150800.0
2011-07-05 15:05:00,13.44,13.46,13.43,13.46,159200.0,11.1696,11.1862,11.1613,11.1862,159200.0
2011-07-05 15:10:00,13.46,13.46,13.44,13.44,116800.0,11.1862,11.1862,11.1696,11.1696,116800.0
2011-07-05 15:15:00,13.44,13.46,13.43,13.45,144800.0,11.1696,11.1862,11.1613,11.1779,144800.0
2011-07-05 15:20:00,13.45,13.47,13.45,13.46,152400.0,11.1779,11.1945,11.1779,11.1862,152400.0
2011-07-05 15:25:00,13.46,13.46,13.45,13.45,132000.0,11.1862,11.1862,11.1779,11.1779,132000.0
2011-07-05 15:30:00,13.45,13.45,13.44,13.44,119600.0,11.1779,11.1779,11.1696,11.1696,119600.0
2011-07-05 15:35:00,13.44,13.45,13.43,13.44,208000.0,11.1696,11.1779,11.1613,11.1696,208000.0
2011-07-05 15:40:00,13.43,13.44,13.43,13.44,400000.0,11.1613,11.1696,11.1613,11.1696,400000.0
2011-07-05 15:45:00,13.44,13.44,13.42,13.43,400400.0,11.1696,11.1696,11.153,11.1613,400400.0
2011-07-05 15:50:00,13.43,13.44,13.42,13.44,336800.0,11.1613,11.1696,11.153,11.1696,336800.0
2011-07-05 15:55:00,13.44,13.44,13.44,13.44,738000.0,11.1696,11.1696,11.1696,11.1696,738000.0
2011-07-06 09:30:00,13.43,13.52,13.43,13.52,490800.0,11.1613,11.2361,11.1613,11.2361,490800.0
2011-07-06 09:35:00,13.52,13.55,13.49,13.49,143200.0,11.2361,11.261,11.2112,11.2112,143200.0
2011-07-06 09:40:00,13.49,13.51,13.46,13.46,92400.0,11.2112,11.2278,11.1862,11.1862,92400.0
2011-07-06 09:45:00,13.46,13.49,13.46,13.48,118400.0,11.1862,11.2112,11.1862,11.2028,118400.0
2011-07-06 09:50:00,13.49,13.49,13.45,13.46,84400.0,11.2112,11.2112,11.1779,11.1862,84400.0
2011-07-06 09:55:00,13.46,13.49,13.46,13.49,93200.0,11.1862,11.2112,11.1862,11.2112,93200.0
2011-07-06 10:00:00,13.49,13.51,13.48,13.49,249600.0,11.2112,11.2278,11.2028,11.2112,249600.0
2011-07-06 10:05:00,13.49,13.49,13.46,13.46,339200.0,11.2112,11.2112,11.1862,11.1862,339200.0
2011-07-06 10:10:00,13.46,13.46,13.43,13.43,95200.0,11.1862,11.1862,11.1613,11.1613,95200.0
2011-07-06 10:15:00,13.43,13.45,13.4,13.4,112000.0,11.1613,11.1779,11.1364,11.1364,112000.0
2011-07-06 10:20:00,13.41,13.43,13.41,13.41,140400.0,11.1447,11.1613,11.1447,11.1447,140400.0
2011-07-06 10:25:00,13.41,13.43,13.39,13.43,184000.0,11.1447,11.1613,11.128,11.1613,184000.0
2011-07-06 10:30:00,13.43,13.47,13.43,13.47,58000.0,11.1613,11.1945,11.1613,11.1945,58000.0
2011-07-06 10:35:00,13.47,13.47,13.46,13.47,141200.0,11.1945,11.1945,11.1862,11.1945,141200.0
2011-07-06 10:40:00,13.47,13.47,13.46,13.47,85600.0,11.1945,11.1945,11.1862,11.1945,85600.0
2011-07-06 10:45:00,13.47,13.47,13.43,13.45,80400.0,11.1945,11.1945,11.1613,11.1779,80400.0
2011-07-06 10:50:00,13.45,13.49,13.45,13.48,78400.0,11.1779,11.2112,11.1779,11.2028,78400.0
2011-07-06 10:55:00,13.48,13.49,13.46,13.46,66000.0,11.2028,11.2112,11.1862,11.1862,66000.0
2011-07-06 11:00:00,13.46,13.47,13.45,13.46,134000.0,11.1862,11.1945,11.1779,11.1862,134000.0
2011-07-06 11:05:00,13.46,13.47,13.45,13.45,102000.0,11.1862,11.1945,11.1779,11.1779,102000.0
2011-07-06 11:10:00,13.45,13.49,13.45,13.49,119600.0,11.1779,11.2112,11.1779,11.2112,119600.0
2011-07-06 11:15:00,13.49,13.49,13.48,13.48,88000.0,11.2112,11.2112,11.2028,11.2028,88000.0
2011-07-06 11:20:00,13.48,13.48,13.47,13.47,97600.0,11.2028,11.2028,11.1945,11.1945,97600.0
2011-07-06 11:25:00,13.47,13.48,13.47,13.48,48800.0,11.1945,11.2028,11.1945,11.2028,48800.0
2011-07-06 11:30:00,13.48,13.49,13.47,13.47,67200.0,11.2028,11.2112,11.1945,11.1945,67200.0
2011-07-06 11:35:00,13.47,13.49,13.47,13.49,80000.0,11.1945,11.2112,11.1945,11.2112,80000.0
2011-07-06 11:40:00,13.49,13.52,13.49,13.51,90800.0,11.2112,11.2361,11.2112,11.2278,90800.0
2011-07-06 11:45:00,13.5,13.51,13.5,13.5,45200.0,11.2195,11.2278,11.2195,11.2195,45200.0
2011-07-06 11:50:00,13.5,13.5,13.48,13.48,144800.0,11.2195,11.2195,11.2028,11.2028,144800.0
2011-07-06 11:55:00,13.48,13.48,13.47,13.47,88400.0,11.2028,11.2028,11.1945,11.1945,88400.0
2011-07-06 12:00:00,13.47,13.47,13.45,13.45,93600.0,11.1945,11.1945,11.1779,11.1779,93600.0
2011-07-06 12:05:00,13.45,13.46,13.44,13.45,135600.0,11.1779,11.1862,11.1696,11.1779,135600.0
2011-07-06 12:10:00,13.45,13.45,13.43,13.43,58800.0,11.1779,11.1779,11.1613,11.1613,58800.0
2011-07-06 12:15:00,13.44,13.44,13.41,13.42,208400.0,11.1696,11.1696,11.1447,11.153,208400.0
2011-07-06 12:20:00,13.42,13.43,13.42,13.42,78800.0,11.153,11.1613,11.153,11.153,78800.0
2011-07-06 12:25:00,13.42,13.42,13.41,13.42,103200.0,11.153,11.153,11.1447,11.153,103200.0
2011-07-06 12:30:00,13.42,13.44,13.42,13.44,211600.0,11.153,11.1696,11.153,11.1696,211600.0
2011-07-06 12:35:00,13.44,13.47,13.44,13.47,76800.0,11.1696,11.1945,11.1696,11.1945,76800.0
2011-07-06 12:40:00,13.47,13.47,13.44,13.45,97200.0,11.1945,11.1945,11.1696,11.1779,97200.0
2011-07-06 12:45:00,13.45,13.46,13.45,13.46,93600.0,11.1779,11.1862,11.1779,11.1862,93600.0
2011-07-06 12:50:00,13.46,13.46,13.46,13.46,22000.0,11.1862,11.1862,11.1862,11.1862,22000.0
2011-07-06 12:55:00,13.46,13.48,13.46,13.48,256800.0,11.1862,11.2028,11.1862,11.2028,256800.0
2011-07-06 13:00:00,13.48,13.49,13.47,13.49,80400.0,11.2028,11.2112,11.1945,11.2112,80400.0
2011-07-06 13:05:00,13.49,13.49,13.48,13.48,49600.0,11.2112,11.2112,11.2028,11.2028,49600.0
2011-07-06 13:10:00,13.47,13.49,13.47,13.48,62800.0,11.1945,11.2112,11.1945,11.2028,62800.0
2011-07-06 13:15:00,13.48,13.49,13.48,13.49,55200.0,11.2028,11.2112,11.2028,11.2112,55200.0
2011-07-06 13:20:00,13.49,13.49,13.47,13.48,26800.0,11.2112,11.2112,11.1945,11.2028,26800.0
2011-07-06 13:25:00,13.48,13.49,13.47,13.47,56000.0,11.2028,11.2112,11.1945,11.1945,56000.0
2011-07-06 13:30:00,13.47,13.47,13.46,13.46,40400.0,11.1945,11.1945,11.1862,11.1862,40400.0
2011-07-06 13:35:00,13.47,13.47,13.46,13.46,28400.0,11.1945,11.1945,11.1862,11.1862,28400.0
2011-07-06 13:40:00,13.47,13.49,13.47,13.49,52400.0,11.1945,11.2112,11.1945,11.2112,52400.0
2011-07-06 13:45:00,13.49,13.5,13.48,13.48,59600.0,11.2112,11.2195,11.2028,11.2028,59600.0
2011-07-06 13:50:00,13.49,13.49,13.47,13.48,55600.0,11.2112,11.2112,11.1945,11.2028,55600.0
2011-07-06 13:55:00,13.47,13.48,13.47,13.48,84400.0,11.1945,11.2028,11.1945,11.2028,84400.0
2011-07-06 14:00:00,13.48,13.48,13.46,13.47,86000.0,11.2028,11.2028,11.1862,11.1945,86000.0
2011-07-06 14:05:00,13.47,13.47,13.45,13.45,82800.0,11.1945,11.1945,11.1779,11.1779,82800.0
2011-07-06 14:10:00,13.45,13.46,13.45,13.45,102800.0,11.1779,11.1862,11.1779,11.1779,102800.0
2011-07-06 14:15:00,13.45,13.45,13.44,13.44,128400.0,11.1779,11.1779,11.1696,11.1696,128400.0
2011-07-06 14:20:00,13.44,13.44,13.42,13.44,99200.0,11.1696,11.1696,11.153,11.1696,99200.0
2011-07-06 14:25:00,13.44,13.45,13.44,13.44,57200.0,11.1696,11.1779,11.1696,11.1696,57200.0
2011-07-06 14:30:00,13.45,13.46,13.43,13.44,112400.0,11.1779,11.1862,11.1613,11.1696,112400.0
2011-07-06 14:35:00,13.43,13.44,13.43,13.44,43200.0,11.1613,11.1696,11.1613,11.1696,43200.0
2011-07-06 14:40:00,13.44,13.45,13.44,13.45,46800.0,11.1696,11.1779,11.1696,11.1779,46800.0
2011-07-06 14:45:00,13.45,13.47,13.45,13.47,138400.0,11.1779,11.1945,11.1779,11.1945,138400.0
2011-07-06 14:50:00,13.47,13.48,13.47,13.47,75600.0,11.1945,11.2028,11.1945,11.1945,75600.0
2011-07-06 14:55:00,13.47,13.48,13.46,13.46,101200.0,11.1945,11.2028,11.1862,11.1862,101200.0
2011-07-06 15:00:00,13.46,13.46,13.44,13.44,70400.0,11.1862,11.1862,11.1696,11.1696,70400.0
2011-07-06 15:05:00,13.44,13.46,13.44,13.46,188400.0,11.1696,11.1862,11.1696,11.1862,188400.0
2011-07-06 15:10:00,13.46,13.46,13.45,13.45,88000.0,11.1862,11.1862,11.1779,11.1779,88000.0
2011-07-06 15:15:00,13.46,13.46,13.44,13.46,95200.0,11.1862,11.1862,11.1696,11.1862,95200.0
2011-07-06 15:20:00,13.46,13.46,13.45,13.46,86400.0,11.1862,11.1862,11.1779,11.1862,86400.0
2011-07-06 15:25:00,13.46,13.46,13.46,13.46,148800.0,11.1862,11.1862,11.1862,11.1862,148800.0
2011-07-06 15:30:00,13.46,13.46,13.45,13.46,146800.0,11.1862,11.1862,11.1779,11.1862,146800.0
2011-07-06 15:35:00,13.46,13.46,13.45,13.45,155600.0,11.1862,11.1862,11.1779,11.1779,155600.0
2011-07-06 15:40:00,13.45,13.46,13.45,13.46,256400.0,11.1779,11.1862,11.1779,11.1862,256400.0
2011-07-06 15:45:00,13.45,13.46,13.45,13.45,308000.0,11.1779,11.1862,11.1779,11.1779,308000.0
2011-07-06 15:50:00,13.45,13.46,13.45,13.46,368800.0,11.1779,11.1862,11.1779,11.1862,368800.0
2011-07-06 15:55:00,13.46,13.46,13.44,13.45,608400.0,11.1862,11.1862,11.1696,11.1779,608400.0
2011-07-07 09:30:00,13.77,13.87,13.73,13.86,804000.0,11.4439,11.527,11.4106,11.5187,804000.0
2011-07-07 09:35:00,13.86,13.89,13.86,13.88,388000.0,11.5187,11.5436,11.5187,11.5353,388000.0
2011-07-07 09:40:00,13.88,13.9,13.86,13.9,374400.0,11.5353,11.5519,11.5187,11.5519,374400.0
2011-07-07 09:45:00,13.9,13.95,13.88,13.89,397600.0,11.5519,11.5934,11.5353,11.5436,397600.0
2011-07-07 09:50:00,13.88,13.91,13.87,13.89,368800.0,11.5353,11.5602,11.527,11.5436,368800.0
2011-07-07 09:55:00,13.89,13.91,13.86,13.86,267600.0,11.5436,11.5602,11.5187,11.5187,267600.0
2011-07-07 10:00:00,13.86,13.88,13.84,13.85,240800.0,11.5187,11.5353,11.502,11.5103,240800.0
2011-07-07 10:05:00,13.85,13.85,13.83,13.83,422000.0,11.5103,11.5103,11.4937,11.4937,422000.0
2011-07-07 10:10:00,13.83,13.85,13.83,13.83,208400.0,11.4937,11.5103,11.4937,11.4937,208400.0
2011-07-07 10:15:00,13.83,13.84,13.79,13.8,218400.0,11.4937,11.502,11.4605,11.4688,218400.0
2011-07-07 10:20:00,13.79,13.82,13.79,13.82,105600.0,11.4605,11.4854,11.4605,11.4854,105600.0
2011-07-07 10:25:00,13.82,13.85,13.81,13.84,154400.0,11.4854,11.5103,11.4771,11.502,154400.0
2011-07-07 10:30:00,13.84,13.84,13.8,13.83,101600.0,11.502,11.502,11.4688,11.4937,101600.0
2011-07-07 10:35:00,13.83,13.84,13.81,13.84,218800.0,11.4937,11.502,11.4771,11.502,218800.0
2011-07-07 10:40:00,13.84,13.86,13.83,13.85,276800.0,11.502,11.5187,11.4937,11.5103,276800.0
2011-07-07 10:45:00,13.85,13.87,13.84,13.85,236800.0,11.5103,11.527,11.502,11.5103,236800.0
2011-07-07 10:50:00,13.85,13.88,13.85,13.86,160000.0,11.5103,11.5353,11.5103,11.5187,160000.0
2011-07-07 10:55:00,13.86,13.87,13.85,13.86,114400.0,11.5187,11.527,11.5103,11.5187,114400.0
2011-07-07 11:00:00,13.86,13.87,13.82,13.83,144000.0,11.5187,11.527,11.4854,11.4937,144000.0
2011-07-07 11:05:00,13.83,13.84,13.83,13.84,110800.0,11.4937,11.502,11.4937,11.502,110800.0
2011-07-07 11:10:00,13.84,13.84,13.82,13.82,52800.0,11.502,11.502,11.4854,11.4854,52800.0
2011-07-07 11:15:00,13.82,13.83,13.81,13.82,63200.0,11.4854,11.4937,11.4771,11.4854,63200.0
2011-07-07 11:20:00,13.81,13.82,13.81,13.81,66000.0,11.4771,11.4854,11.4771,11.4771,66000.0
2011-07-07 11:25:00,13.81,13.81,13.81,13.81,111200.0,11.4771,11.4771,11.4771,11.4771,111200.0
2011-07-07 11:30:00,13.81,13.81,13.79,13.8,134400.0,11.4771,11.4771,11.4605,11.4688,134400.0
2011-07-07 11:35:00,13.8,13.8,13.75,13.77,219600.0,11.4688,11.4688,11.4272,11.4439,219600.0
2011-07-07 11:40:00,13.77,13.77,13.74,13.74,160000.0,11.4439,11.4439,11.4189,11.4189,160000.0
2011-07-07 11:45:00,13.74,13.77,13.74,13.75,53200.0,11.4189,11.4439,11.4189,11.4272,53200.0
2011-07-07 11:50:00,13.75,13.76,13.74,13.74,53600.0,11.4272,11.4355,11.4189,11.4189,53600.0
2011-07-07 11:55:00,13.74,13.74,13.7,13.7,133200.0,11.4189,11.4189,11.3857,11.3857,133200.0
2011-07-07 12:00:00,13.7,13.71,13.68,13.68,192800.0,11.3857,11.394,11.3691,11.3691,192800.0
2011-07-07 12:05:00,13.69,13.72,13.68,13.72,119200.0,11.3774,11.4023,11.3691,11.4023,119200.0
2011-07-07 12:10:00,13.72,13.73,13.72,13.72,110400.0,11.4023,11.4106,11.4023,11.4023,110400.0
2011-07-07 12:15:00,13.72,13.72,13.71,13.71,110000.0,11.4023,11.4023,11.394,11.394,110000.0
2011-07-07 12:20:00,13.71,13.72,13.71,13.72,130000.0,11.394,11.4023,11.394,11.4023,130000.0
2011-07-07 12:25:00,13.72,13.74,13.72,13.72,147200.0,11.4023,11.4189,11.4023,11.4023,147200.0
2011-07-07 12:30:00,13.73,13.76,13.72,13.76,260000.0,11.4106,11.4355,11.4023,11.4355,260000.0
2011-07-07 12:35:00,13.77,13.77,13.76,13.77,202800.0,11.4439,11.4439,11.4355,11.4439,202800.0
2011-07-07 12:40:00,13.77,13.79,13.77,13.79,168000.0,11.4439,11.4605,11.4439,11.4605,168000.0
2011-07-07 12:45:00,13.79,13.8,13.79,13.79,119200.0,11.4605,11.4688,11.4605,11.4605,119200.0
2011-07-07 12:50:00,13.79,13.81,13.79,13.81,94000.0,11.4605,11.4771,11.4605,11.4771,94000.0
2011-07-07 12:55:00,13.81,13.81,13.78,13.79,120400.0,11.4771,11.4771,11.4522,11.4605,120400.0
2011-07-07 13:00:00,13.78,13.78,13.76,13.78,260000.0,11.4522,11.4522,11.4355,11.4522,260000.0
2011-07-07 13:05:00,13.78,13.8,13.77,13.8,46000.0,11.4522,11.4688,11.4439,11.4688,46000.0
2011-07-07 13:10:00,13.8,13.83,13.8,13.82,191200.0,11.4688,11.4937,11.4688,11.4854,191200.0
2011-07-07 13:15:00,13.82,13.82,13.81,13.81,54400.0,11.4854,11.4854,11.4771,11.4771,54400.0
2011-07-07 13:20:00,13.81,13.84,13.81,13.83,129200.0,11.4771,11.502,11.4771,11.4937,129200.0
2011-07-07 13:25:00,13.83,13.86,13.83,13.85,206000.0,11.4937,11.5187,11.4937,11.5103,206000.0
2011-07-07 13:30:00,13.85,13.86,13.85,13.86,144000.0,11.5103,11.5187,11.5103,11.5187,144000.0
2011-07-07 13:35:00,13.86,13.88,13.86,13.87,96800.0,11.5187,11.5353,11.5187,11.527,96800.0
2011-07-07 13:40:00,13.87,13.88,13.86,13.87,125600.0,11.527,11.5353,11.5187,11.527,125600.0
2011-07-07 13:45:00,13.86,13.87,13.86,13.86,53200.0,11.5187,11.527,11.5187,11.5187,53200.0
2011-07-07 13:50:00,13.86,13.86,13.84,13.84,125200.0,11.5187,11.5187,11.502,11.502,125200.0
2011-07-07 13:55:00,13.84,13.84,13.84,13.84,58800.0,11.502,11.502,11.502,11.502,58800.0
2011-07-07 14:00:00,13.84,13.86,13.84,13.86,163600.0,11.502,11.5187,11.502,11.5187,163600.0
2011-07-07 14:05:00,13.86,13.86,13.85,13.86,81600.0,11.5187,11.5187,11.5103,11.5187,81600.0
2011-07-07 14:10:00,13.86,13.86,13.84,13.85,65200.0,11.5187,11.5187,11.502,11.5103,65200.0
2011-07-07 14:15:00,13.85,13.88,13.85,13.87,194400.0,11.5103,11.5353,11.5103,11.527,194400.0
2011-07-07 14:20:00,13.87,13.88,13.86,13.86,112000.0,11.527,11.5353,11.5187,11.5187,112000.0
2011-07-07 14:25:00,13.86,13.87,13.85,13.87,138800.0,11.5187,11.527,11.5103,11.527,138800.0
2011-07-07 14:30:00,13.87,13.88,13.87,13.87,142800.0,11.527,11.5353,11.527,11.527,142800.0
2011-07-07 14:35:00,13.87,13.87,13.86,13.86,110800.0,11.527,11.527,11.5187,11.5187,110800.0
2011-07-07 14:40:00,13.86,13.87,13.86,13.87,60800.0,11.5187,11.527,11.5187,11.527,60800.0
2011-07-07 14:45:00,13.87,13.87,13.86,13.87,101200.0,11.527,11.527,11.5187,11.527,101200.0
2011-07-07 14:50:00,13.87,13.87,13.85,13.86,154800.0,11.527,11.527,11.5103,11.5187,154800.0
2011-07-07 14:55:00,13.86,13.87,13.86,13.86,159200.0,11.5187,11.527,11.5187,11.5187,159200.0
2011-07-07 15:00:00,13.86,13.86,13.85,13.86,180400.0,11.5187,11.5187,11.5103,11.5187,180400.0
2011-07-07 15:05:00,13.86,13.86,13.85,13.85,121600.0,11.5187,11.5187,11.5103,11.5103,121600.0
2011-07-07 15:10:00,13.85,13.85,13.85,13.85,81600.0,11.5103,11.5103,11.5103,11.5103,81600.0
2011-07-07 15:15:00,13.85,13.86,13.85,13.85,153200.0,11.5103,11.5187,11.5103,11.5103,153200.0
2011-07-07 15:20:00,13.85,13.85,13.84,13.85,178000.0,11.5103,11.5103,11.502,11.5103,178000.0
2011-07-07 15:25:00,13.84,13.85,13.83,13.84,212800.0,11.502,11.5103,11.4937,11.502,212800.0
2011-07-07 15:30:00,13.84,13.84,13.83,13.83,352800.0,11.502,11.502,11.4937,11.4937,352800.0
2011-07-07 15:35:00,13.83,13.83,13.81,13.82,292000.0,11.4937,11.4937,11.4771,11.4854,292000.0
2011-07-07 15:40:00,13.82,13.82,13.8,13.8,596800.0,11.4854,11.4854,11.4688,11.4688,596800.0
2011-07-07 15:45:00,13.8,13.8,13.76,13.77,699600.0,11.4688,11.4688,11.4355,11.4439,699600.0
2011-07-07 15:50:00,13.77,13.77,13.75,13.76,561600.0,11.4439,11.4439,11.4272,11.4355,561600.0
2011-07-07 15:55:00,13.76,13.76,13.74,13.75,1184000.0,11.4355,11.4355,11.4189,11.4272,1184000.0
2011-07-08 09:30:00,13.7,13.8,13.7,13.78,397200.0,11.3857,11.4688,11.3857,11.4522,397200.0
2011-07-08 09:35:00,13.78,13.82,13.75,13.81,259600.0,11.4522,11.4854,11.4272,11.4771,259600.0
2011-07-08 09:40:00,13.81,13.84,13.81,13.84,252400.0,11.4771,11.502,11.4771,11.502,252400.0
2011-07-08 09:45:00,13.84,13.84,13.79,13.8,357200.0,11.502,11.502,11.4605,11.4688,357200.0
2011-07-08 09:50:00,13.8,13.81,13.79,13.8,200800.0,11.4688,11.4771,11.4605,11.4688,200800.0
2011-07-08 09:55:00,13.8,13.82,13.8,13.82,186400.0,11.4688,11.4854,11.4688,11.4854,186400.0
2011-07-08 10:00:00,13.82,13.82,13.76,13.76,300800.0,11.4854,11.4854,11.4355,11.4355,300800.0
2011-07-08 10:05:00,13.76,13.77,13.72,13.74,389200.0,11.4355,11.4439,11.4023,11.4189,389200.0
2011-07-08 10:10:00,13.74,13.74,13.71,13.74,301600.0,11.4189,11.4189,11.394,11.4189,301600.0
2011-07-08 10:15:00,13.74,13.77,13.73,13.75,500400.0,11.4189,11.4439,11.4106,11.4272,500400.0
2011-07-08 10:20:00,13.75,13.77,13.75,13.76,134800.0,11.4272,11.4439,11.4272,11.4355,134800.0
2011-07-08 10:25:00,13.76,13.79,13.75,13.78,166800.0,11.4355,11.4605,11.4272,11.4522,166800.0
2011-07-08 10:30:00,13.78,13.79,13.75,13.78,163200.0,11.4522,11.4605,11.4272,11.4522,163200.0
2011-07-08 10:35:00,13.78,13.83,13.78,13.82,113600.0,11.4522,11.4937,11.4522,11.4854,113600.0
2011-07-08 10:40:00,13.82,13.83,13.8,13.81,197600.0,11.4854,11.4937,11.4688,11.4771,197600.0
2011-07-08 10:45:00,13.81,13.81,13.77,13.77,116000.0,11.4771,11.4771,11.4439,11.4439,116000.0
2011-07-08 10:50:00,13.77,13.81,13.77,13.81,201600.0,11.4439,11.4771,11.4439,11.4771,201600.0
2011-07-08 10:55:00,13.81,13.83,13.81,13.81,92800.0,11.4771,11.4937,11.4771,11.4771,92800.0
2011-07-08 11:00:00,13.81,13.82,13.77,13.77,113600.0,11.4771,11.4854,11.4439,11.4439,113600.0
2011-07-08 11:05:00,13.77,13.8,13.77,13.79,120000.0,11.4439,11.4688,11.4439,11.4605,120000.0
2011-07-08 11:10:00,13.79,13.79,13.76,13.76,115600.0,11.4605,11.4605,11.4355,11.4355,115600.0
2011-07-08 11:15:00,13.76,13.76,13.75,13.75,112400.0,11.4355,11.4355,11.4272,11.4272,112400.0
2011-07-08 11:20:00,13.75,13.76,13.75,13.76,55200.0,11.4272,11.4355,11.4272,11.4355,55200.0
2011-07-08 11:25:00,13.76,13.76,13.75,13.75,104800.0,11.4355,11.4355,11.4272,11.4272,104800.0
2011-07-08 11:30:00,13.75,13.76,13.74,13.75,127200.0,11.4272,11.4355,11.4189,11.4272,127200.0
2011-07-08 11:35:00,13.75,13.78,13.75,13.77,113600.0,11.4272,11.4522,11.4272,11.4439,113600.0
2011-07-08 11:40:00,13.77,13.77,13.75,13.75,297600.0,11.4439,11.4439,11.4272,11.4272,297600.0
2011-07-08 11:45:00,13.75,13.76,13.74,13.75,262400.0,11.4272,11.4355,11.4189,11.4272,262400.0
2011-07-08 11:50:00,13.75,13.76,13.74,13.75,107600.0,11.4272,11.4355,11.4189,11.4272,107600.0
2011-07-08 11:55:00,13.75,13.75,13.73,13.74,208400.0,11.4272,11.4272,11.4106,11.4189,208400.0
2011-07-08 12:00:00,13.74,13.77,13.74,13.77,136400.0,11.4189,11.4439,11.4189,11.4439,136400.0
2011-07-08 12:05:00,13.77,13.79,13.77,13.78,111600.0,11.4439,11.4605,11.4439,11.4522,111600.0
2011-07-08 12:10:00,13.78,13.79,13.75,13.78,167600.0,11.4522,11.4605,11.4272,11.4522,167600.0
2011-07-08 12:15:00,13.78,13.79,13.78,13.78,200000.0,11.4522,11.4605,11.4522,11.4522,200000.0
2011-07-08 12:20:00,13.78,13.78,13.77,13.78,47600.0,11.4522,11.4522,11.4439,11.4522,47600.0
2011-07-08 12:25:00,13.78,13.78,13.76,13.78,325200.0,11.4522,11.4522,11.4355,11.4522,325200.0
2011-07-08 12:30:00,13.78,13.78,13.77,13.77,42800.0,11.4522,11.4522,11.4439,11.4439,42800.0
2011-07-08 12:35:00,13.77,13.77,13.76,13.77,98400.0,11.4439,11.4439,11.4355,11.4439,98400.0
2011-07-08 12:40:00,13.77,13.77,13.74,13.74,114400.0,11.4439,11.4439,11.4189,11.4189,114400.0
2011-07-08 12:45:00,13.74,13.75,13.73,13.74,168000.0,11.4189,11.4272,11.4106,11.4189,168000.0
2011-07-08 12:50:00,13.74,13.75,13.72,13.72,148000.0,11.4189,11.4272,11.4023,11.4023,148000.0
2011-07-08 12:55:00,13.72,13.72,13.71,13.71,141600.0,11.4023,11.4023,11.394,11.394,141600.0
2011-07-08 13:00:00,13.71,13.72,13.71,13.71,113600.0,11.394,11.4023,11.394,11.394,113600.0
2011-07-08 13:05:00,13.71,13.72,13.7,13.72,72400.0,11.394,11.4023,11.3857,11.4023,72400.0
2011-07-08 13:10:00,13.72,13.72,13.69,13.69,144800.0,11.4023,11.4023,11.3774,11.3774,144800.0
2011-07-08 13:15:00,13.69,13.69,13.68,13.69,70000.0,11.3774,11.3774,11.3691,11.3774,70000.0
2011-07-08 13:20:00,13.69,13.7,13.69,13.7,187600.0,11.3774,11.3857,11.3774,11.3857,187600.0
2011-07-08 13:25:00,13.7,13.74,13.7,13.74,185600.0,11.3857,11.4189,11.3857,11.4189,185600.0
2011-07-08 13:30:00,13.74,13.78,13.74,13.78,214400.0,11.4189,11.4522,11.4189,11.4522,214400.0
2011-07-08 13:35:00,13.78,13.8,13.78,13.78,142800.0,11.4522,11.4688,11.4522,11.4522,142800.0
2011-07-08 13:40:00,13.78,13.81,13.78,13.81,172800.0,11.4522,11.4771,11.4522,11.4771,172800.0
2011-07-08 13:45:00,13.81,13.81,13.77,13.77,117200.0,11.4771,11.4771,11.4439,11.4439,117200.0
2011-07-08 13:50:00,13.77,13.78,13.77,13.77,97200.0,11.4439,11.4522,11.4439,11.4439,97200.0
2011-07-08 13:55:00,13.77,13.78,13.77,13.77,108800.0,11.4439,11.4522,11.4439,11.4439,108800.0
2011-07-08 14:00:00,13.77,13.79,13.77,13.77,99200.0,11.4439,11.4605,11.4439,11.4439,99200.0
2011-07-08 14:05:00,13.78,13.8,13.77,13.79,165600.0,11.4522,11.4688,11.4439,11.4605,165600.0
2011-07-08 14:10:00,13.8,13.8,13.77,13.77,191600.0,11.4688,11.4688,11.4439,11.4439,191600.0
2011-07-08 14:15:00,13.77,13.77,13.76,13.77,140800.0,11.4439,11.4439,11.4355,11.4439,140800.0
2011-07-08 14:20:00,13.77,13.78,13.77,13.78,132000.0,11.4439,11.4522,11.4439,11.4522,132000.0
2011-07-08 14:25:00,13.78,13.78,13.77,13.77,77200.0,11.4522,11.4522,11.4439,11.4439,77200.0
2011-07-08 14:30:00,13.78,13.79,13.77,13.78,168400.0,11.4522,11.4605,11.4439,11.4522,168400.0
2011-07-08 14:35:00,13.78,13.78,13.76,13.77,157200.0,11.4522,11.4522,11.4355,11.4439,157200.0
2011-07-08 14:40:00,13.77,13.78,13.76,13.77,93600.0,11.4439,11.4522,11.4355,11.4439,93600.0
2011-07-08 14:45:00,13.77,13.78,13.77,13.78,101600.0,11.4439,11.4522,11.4439,11.4522,101600.0
2011-07-08 14:50:00,13.78,13.79,13.77,13.77,63200.0,11.4522,11.4605,11.4439,11.4439,63200.0
2011-07-08 14:55:00,13.77,13.77,13.76,13.76,33600.0,11.4439,11.4439,11.4355,11.4355,33600.0
2011-07-08 15:00:00,13.76,13.78,13.76,13.77,178000.0,11.4355,11.4522,11.4355,11.4439,178000.0
2011-07-08 15:05:00,13.77,13.78,13.77,13.77,146800.0,11.4439,11.4522,11.4439,11.4439,146800.0
2011-07-08 15:10:00,13.77,13.78,13.76,13.76,93200.0,11.4439,11.4522,11.4355,11.4355,93200.0
2011-07-08 15:15:00,13.76,13.76,13.74,13.74,114800.0,11.4355,11.4355,11.4189,11.4189,114800.0
2011-07-08 15:20:00,13.74,13.76,13.74,13.75,194400.0,11.4189,11.4355,11.4189,11.4272,194400.0
2011-07-08 15:25:00,13.75,13.76,13.75,13.75,93200.0,11.4272,11.4355,11.4272,11.4272,93200.0
2011-07-08 15:30:00,13.75,13.77,13.75,13.77,196000.0,11.4272,11.4439,11.4272,11.4439,196000.0
2011-07-08 15:35:00,13.77,13.79,13.77,13.78,166400.0,11.4439,11.4605,11.4439,11.4522,166400.0
2011-07-08 15:40:00,13.78,13.8,13.78,13.8,245600.0,11.4522,11.4688,11.4522,11.4688,245600.0
2011-07-08 15:45:00,13.8,13.8,13.79,13.8,309200.0,11.4688,11.4688,11.4605,11.4688,309200.0
2011-07-08 15:50:00,13.8,13.81,13.8,13.8,271600.0,11.4688,11.4771,11.4688,11.4688,271600.0
2011-07-08 15:55:00,13.8,13.8,13.79,13.79,495200.0,11.4688,11.4688,11.4605,11.4605,495200.0
2011-07-11 09:30:00,13.68,13.79,13.66,13.79,402800.0,11.3691,11.4605,11.3524,11.4605,402800.0
2011-07-11 09:35:00,13.79,13.82,13.77,13.82,143600.0,11.4605,11.4854,11.4439,11.4854,143600.0
2011-07-11 09:40:00,13.82,13.83,13.8,13.82,117200.0,11.4854,11.4937,11.4688,11.4854,117200.0
2011-07-11 09:45:00,13.83,13.85,13.8,13.84,517200.0,11.4937,11.5103,11.4688,11.502,517200.0
2011-07-11 09:50:00,13.84,13.9,13.84,13.9,366800.0,11.502,11.5519,11.502,11.5519,366800.0
2011-07-11 09:55:00,13.9,13.92,13.88,13.92,260000.0,11.5519,11.5685,11.5353,11.5685,260000.0
2011-07-11 10:00:00,13.92,13.94,13.9,13.92,540000.0,11.5685,11.5851,11.5519,11.5685,540000.0
2011-07-11 10:05:00,13.92,13.94,13.91,13.91,252800.0,11.5685,11.5851,11.5602,11.5602,252800.0
2011-07-11 10:10:00,13.91,13.95,13.9,13.94,242000.0,11.5602,11.5934,11.5519,11.5851,242000.0
2011-07-11 10:15:00,13.94,13.99,13.94,13.97,655200.0,11.5851,11.6267,11.5851,11.6101,655200.0
2011-07-11 10:20:00,13.97,13.98,13.93,13.93,319200.0,11.6101,11.6184,11.5768,11.5768,319200.0
2011-07-11 10:25:00,13.93,13.94,13.9,13.91,262000.0,11.5768,11.5851,11.5519,11.5602,262000.0
2011-07-11 10:30:00,13.91,13.97,13.9,13.96,408800.0,11.5602,11.6101,11.5519,11.6018,408800.0
2011-07-11 10:35:00,13.97,13.97,13.9,13.9,393600.0,11.6101,11.6101,11.5519,11.5519,393600.0
2011-07-11 10:40:00,13.91,13.91,13.87,13.87,445600.0,11.5602,11.5602,11.527,11.527,445600.0
2011-07-11 10:45:00,13.87,13.9,13.87,13.88,167600.0,11.527,11.5519,11.527,11.5353,167600.0
2011-07-11 10:50:00,13.88,13.9,13.88,13.88,122000.0,11.5353,11.5519,11.5353,11.5353,122000.0
2011-07-11 10:55:00,13.88,13.88,13.85,13.86,61600.0,11.5353,11.5353,11.5103,11.5187,61600.0
2011-07-11 11:00:00,13.86,13.86,13.84,13.84,196800.0,11.5187,11.5187,11.502,11.502,196800.0
2011-07-11 11:05:00,13.84,13.87,13.84,13.87,40800.0,11.502,11.527,11.502,11.527,40800.0
2011-07-11 11:10:00,13.87,13.88,13.85,13.85,66000.0,11.527,11.5353,11.5103,11.5103,66000.0
2011-07-11 11:15:00,13.86,13.87,13.85,13.86,84800.0,11.5187,11.527,11.5103,11.5187,84800.0
2011-07-11 11:20:00,13.86,13.9,13.85,13.9,220000.0,11.5187,11.5519,11.5103,11.5519,220000.0
2011-07-11 11:25:00,13.9,13.95,13.9,13.94,210000.0,11.5519,11.5934,11.5519,11.5851,210000.0
2011-07-11 11:30:00,13.94,13.95,13.92,13.92,221600.0,11.5851,11.5934,11.5685,11.5685,221600.0
2011-07-11 11:35:00,13.93,13.93,13.9,13.9,124400.0,11.5768,11.5768,11.5519,11.5519,124400.0
2011-07-11 11:40:00,13.9,13.92,13.9,13.91,95200.0,11.5519,11.5685,11.5519,11.5602,95200.0
2011-07-11 11:45:00,13.91,13.94,13.9,13.93,183600.0,11.5602,11.5851,11.5519,11.5768,183600.0
2011-07-11 11:50:00,13.93,13.97,13.93,13.97,153600.0,11.5768,11.6101,11.5768,11.6101,153600.0
2011-07-11 11:55:00,13.96,13.97,13.94,13.94,241200.0,11.6018,11.6101,11.5851,11.5851,241200.0
2011-07-11 12:00:00,13.94,13.95,13.93,13.93,196400.0,11.5851,11.5934,11.5768,11.5768,196400.0
2011-07-11 12:05:00,13.93,13.93,13.92,13.93,51200.0,11.5768,11.5768,11.5685,11.5768,51200.0
2011-07-11 12:10:00,13.93,13.93,13.88,13.88,81600.0,11.5768,11.5768,11.5353,11.5353,81600.0
2011-07-11 12:15:00,13.88,13.89,13.88,13.88,78400.0,11.5353,11.5436,11.5353,11.5353,78400.0
2011-07-11 12:20:00,13.88,13.9,13.88,13.9,132400.0,11.5353,11.5519,11.5353,11.5519,132400.0
2011-07-11 12:25:00,13.9,13.9,13.87,13.87,154400.0,11.5519,11.5519,11.527,11.527,154400.0
2011-07-11 12:30:00,13.87,13.87,13.86,13.86,221600.0,11.527,11.527,11.5187,11.5187,221600.0
2011-07-11 12:35:00,13.87,13.88,13.87,13.88,58400.0,11.527,11.5353,11.527,11.5353,58400.0
2011-07-11 12:40:00,13.88,13.88,13.87,13.87,92800.0,11.5353,11.5353,11.527,11.527,92800.0
2011-07-11 12:45:00,13.87,13.87,13.86,13.86,104400.0,11.527,11.527,11.5187,11.5187,104400.0
2011-07-11 12:50:00,13.86,13.86,13.86,13.86,91600.0,11.5187,11.5187,11.5187,11.5187,91600.0
2011-07-11 12:55:00,13.86,13.86,13.86,13.86,40400.0,11.5187,11.5187,11.5187,11.5187,40400.0
2011-07-11 13:00:00,13.86,13.86,13.85,13.85,150400.0,11.5187,11.5187,11.5103,11.5103,150400.0
2011-07-11 13:05:00,13.85,13.85,13.83,13.83,55200.0,11.5103,11.5103,11.4937,11.4937,55200.0
2011-07-11 13:10:00,13.83,13.83,13.81,13.81,178800.0,11.4937,11.4937,11.4771,11.4771,178800.0
2011-07-11 13:15:00,13.81,13.81,13.79,13.8,221600.0,11.4771,11.4771,11.4605,11.4688,221600.0
2011-07-11 13:20:00,13.8,13.84,13.8,13.84,219200.0,11.4688,11.502,11.4688,11.502,219200.0
2011-07-11 13:25:00,13.84,13.84,13.84,13.84,94800.0,11.502,11.502,11.502,11.502,94800.0
2011-07-11 13:30:00,13.84,13.85,13.84,13.85,154400.0,11.502,11.5103,11.502,11.5103,154400.0
2011-07-11 13:35:00,13.85,13.86,13.85,13.86,243200.0,11.5103,11.5187,11.5103,11.5187,243200.0
2011-07-11 13:40:00,13.86,13.86,13.84,13.85,406400.0,11.5187,11.5187,11.502,11.5103,406400.0
2011-07-11 13:45:00,13.85,13.86,13.84,13.85,101600.0,11.5103,11.5187,11.502,11.5103,101600.0
2011-07-11 13:50:00,13.85,13.85,13.83,13.84,112000.0,11.5103,11.5103,11.4937,11.502,112000.0
2011-07-11 13:55:00,13.84,13.85,13.83,13.84,76400.0,11.502,11.5103,11.4937,11.502,76400.0
2011-07-11 14:00:00,13.84,13.87,13.84,13.86,150400.0,11.502,11.527,11.502,11.5187,150400.0
2011-07-11 14:05:00,13.86,13.86,13.85,13.85,114000.0,11.5187,11.5187,11.5103,11.5103,114000.0
2011-07-11 14:10:00,13.85,13.86,13.84,13.84,78000.0,11.5103,11.5187,11.502,11.502,78000.0
2011-07-11 14:15:00,13.84,13.84,13.83,13.83,132000.0,11.502,11.502,11.4937,11.4937,132000.0
2011-07-11 14:20:00,13.83,13.85,13.83,13.83,113600.0,11.4937,11.5103,11.4937,11.4937,113600.0
2011-07-11 14:25:00,13.84,13.85,13.83,13.83,101600.0,11.502,11.5103,11.4937,11.4937,101600.0
2011-07-11 14:30:00,13.83,13.83,13.82,13.82,162800.0,11.4937,11.4937,11.4854,11.4854,162800.0
2011-07-11 14:35:00,13.82,13.83,13.81,13.83,94800.0,11.4854,11.4937,11.4771,11.4937,94800.0
2011-07-11 14:40:00,13.83,13.84,13.83,13.84,283600.0,11.4937,11.502,11.4937,11.502,283600.0
2011-07-11 14:45:00,13.84,13.84,13.83,13.83,127200.0,11.502,11.502,11.4937,11.4937,127200.0
2011-07-11 14:50:00,13.83,13.84,13.83,13.83,130400.0,11.4937,11.502,11.4937,11.4937,130400.0
2011-07-11 14:55:00,13.83,13.84,13.83,13.83,100000.0,11.4937,11.502,11.4937,11.4937,100000.0
2011-07-11 15:00:00,13.83,13.84,13.83,13.83,150800.0,11.4937,11.502,11.4937,11.4937,150800.0
2011-07-11 15:05:00,13.83,13.83,13.81,13.81,185600.0,11.4937,11.4937,11.4771,11.4771,185600.0
2011-07-11 15:10:00,13.81,13.83,13.81,13.82,145600.0,11.4771,11.4937,11.4771,11.4854,145600.0
2011-07-11 15:15:00,13.82,13.83,13.81,13.81,187600.0,11.4854,11.4937,11.4771,11.4771,187600.0
2011-07-11 15:20:00,13.81,13.82,13.8,13.8,130000.0,11.4771,11.4854,11.4688,11.4688,130000.0
2011-07-11 15:25:00,13.8,13.83,13.79,13.83,206400.0,11.4688,11.4937,11.4605,11.4937,206400.0
2011-07-11 15:30:00,13.83,13.86,13.83,13.85,320000.0,11.4937,11.5187,11.4937,11.5103,320000.0
2011-07-11 15:35:00,13.85,13.85,13.83,13.85,256400.0,11.5103,11.5103,11.4937,11.5103,256400.0
2011-07-11 15:40:00,13.85,13.85,13.84,13.84,399600.0,11.5103,11.5103,11.502,11.502,399600.0
2011-07-11 15:45:00,13.85,13.85,13.84,13.84,617600.0,11.5103,11.5103,11.502,11.502,617600.0
2011-07-11 15:50:00,13.84,13.85,13.83,13.85,518400.0,11.502,11.5103,11.4937,11.5103,518400.0
2011-07-11 15:55:00,13.85,13.87,13.85,13.86,856800.0,11.5103,11.527,11.5103,11.5187,856800.0
2011-07-12 09:30:00,13.81,13.85,13.78,13.79,288000.0,11.4771,11.5103,11.4522,11.4605,288000.0
2011-07-12 09:35:00,13.79,13.86,13.79,13.85,162400.0,11.4605,11.5187,11.4605,11.5103,162400.0
2011-07-12 09:40:00,13.85,13.88,13.83,13.85,122800.0,11.5103,11.5353,11.4937,11.5103,122800.0
2011-07-12 09:45:00,13.85,13.85,13.81,13.83,199600.0,11.5103,11.5103,11.4771,11.4937,199600.0
2011-07-12 09:50:00,13.82,13.84,13.77,13.77,282800.0,11.4854,11.502,11.4439,11.4439,282800.0
2011-07-12 09:55:00,13.78,13.84,13.78,13.83,200800.0,11.4522,11.502,11.4522,11.4937,200800.0
2011-07-12 10:00:00,13.83,13.87,13.83,13.87,230400.0,11.4937,11.527,11.4937,11.527,230400.0
2011-07-12 10:05:00,13.87,13.88,13.83,13.84,215200.0,11.527,11.5353,11.4937,11.502,215200.0
2011-07-12 10:10:00,13.84,13.85,13.81,13.81,115600.0,11.502,11.5103,11.4771,11.4771,115600.0
2011-07-12 10:15:00,13.81,13.82,13.81,13.81,75600.0,11.4771,11.4854,11.4771,11.4771,75600.0
2011-07-12 10:20:00,13.81,13.84,13.81,13.81,205600.0,11.4771,11.502,11.4771,11.4771,205600.0
2011-07-12 10:25:00,13.81,13.84,13.79,13.84,135200.0,11.4771,11.502,11.4605,11.502,135200.0
2011-07-12 10:30:00,13.84,13.85,13.82,13.85,115600.0,11.502,11.5103,11.4854,11.5103,115600.0
2011-07-12 10:35:00,13.85,13.87,13.84,13.86,101200.0,11.5103,11.527,11.502,11.5187,101200.0
2011-07-12 10:40:00,13.86,13.87,13.84,13.85,99600.0,11.5187,11.527,11.502,11.5103,99600.0
2011-07-12 10:45:00,13.86,13.86,13.84,13.85,121600.0,11.5187,11.5187,11.502,11.5103,121600.0
2011-07-12 10:50:00,13.85,13.85,13.79,13.8,124000.0,11.5103,11.5103,11.4605,11.4688,124000.0
2011-07-12 10:55:00,13.8,13.82,13.79,13.8,178800.0,11.4688,11.4854,11.4605,11.4688,178800.0
2011-07-12 11:00:00,13.8,13.82,13.79,13.82,148000.0,11.4688,11.4854,11.4605,11.4854,148000.0
2011-07-12 11:05:00,13.82,13.84,13.8,13.8,151600.0,11.4854,11.502,11.4688,11.4688,151600.0
2011-07-12 11:10:00,13.81,13.83,13.8,13.81,129200.0,11.4771,11.4937,11.4688,11.4771,129200.0
2011-07-12 11:15:00,13.8,13.81,13.79,13.8,77200.0,11.4688,11.4771,11.4605,11.4688,77200.0
2011-07-12 11:20:00,13.8,13.82,13.8,13.82,101200.0,11.4688,11.4854,11.4688,11.4854,101200.0
2011-07-12 11:25:00,13.82,13.82,13.79,13.79,200800.0,11.4854,11.4854,11.4605,11.4605,200800.0
2011-07-12 11:30:00,13.8,13.81,13.8,13.81,94800.0,11.4688,11.4771,11.4688,11.4771,94800.0
2011-07-12 11:35:00,13.81,13.82,13.8,13.81,120400.0,11.4771,11.4854,11.4688,11.4771,120400.0
2011-07-12 11:40:00,13.81,13.87,13.81,13.87,130400.0,11.4771,11.527,11.4771,11.527,130400.0
2011-07-12 11:45:00,13.87,13.88,13.85,13.85,154400.0,11.527,11.5353,11.5103,11.5103,154400.0
2011-07-12 11:50:00,13.85,13.85,13.82,13.82,150400.0,11.5103,11.5103,11.4854,11.4854,150400.0
2011-07-12 11:55:00,13.82,13.83,13.81,13.82,86800.0,11.4854,11.4937,11.4771,11.4854,86800.0
2011-07-12 12:00:00,13.82,13.84,13.82,13.83,130000.0,11.4854,11.502,11.4854,11.4937,130000.0
2011-07-12 12:05:00,13.83,13.85,13.83,13.85,90000.0,11.4937,11.5103,11.4937,11.5103,90000.0
2011-07-12 12:10:00,13.85,13.85,13.83,13.83,70800.0,11.5103,11.5103,11.4937,11.4937,70800.0
2011-07-12 12:15:00,13.83,13.84,13.81,13.83,84800.0,11.4937,11.502,11.4771,11.4937,84800.0
2011-07-12 12:20:00,13.83,13.84,13.83,13.84,56800.0,11.4937,11.502,11.4937,11.502,56800.0
2011-07-12 12:25:00,13.84,13.84,13.8,13.8,109200.0,11.502,11.502,11.4688,11.4688,109200.0
2011-07-12 12:30:00,13.8,13.81,13.8,13.81,148000.0,11.4688,11.4771,11.4688,11.4771,148000.0
2011-07-12 12:35:00,13.81,13.81,13.8,13.8,76000.0,11.4771,11.4771,11.4688,11.4688,76000.0
2011-07-12 12:40:00,13.81,13.81,13.8,13.81,73200.0,11.4771,11.4771,11.4688,11.4771,73200.0
2011-07-12 12:45:00,13.81,13.81,13.8,13.8,71200.0,11.4771,11.4771,11.4688,11.4688,71200.0
2011-07-12 12:50:00,13.81,13.81,13.81,13.81,45200.0,11.4771,11.4771,11.4771,11.4771,45200.0
2011-07-12 12:55:00,13.81,13.84,13.81,13.84,73200.0,11.4771,11.502,11.4771,11.502,73200.0
2011-07-12 13:00:00,13.84,13.85,13.84,13.84,67200.0,11.502,11.5103,11.502,11.502,67200.0
2011-07-12 13:05:00,13.84,13.86,13.84,13.86,106000.0,11.502,11.5187,11.502,11.5187,106000.0
2011-07-12 13:10:00,13.86,13.86,13.84,13.84,75200.0,11.5187,11.5187,11.502,11.502,75200.0
2011-07-12 13:15:00,13.84,13.85,13.82,13.85,123600.0,11.502,11.5103,11.4854,11.5103,123600.0
2011-07-12 13:20:00,13.85,13.86,13.85,13.85,137200.0,11.5103,11.5187,11.5103,11.5103,137200.0
2011-07-12 13:25:00,13.85,13.85,13.83,13.83,144800.0,11.5103,11.5103,11.4937,11.4937,144800.0
2011-07-12 13:30:00,13.83,13.83,13.81,13.83,110000.0,11.4937,11.4937,11.4771,11.4937,110000.0
2011-07-12 13:35:00,13.83,13.85,13.82,13.85,133200.0,11.4937,11.5103,11.4854,11.5103,133200.0
2011-07-12 13:40:00,13.85,13.85,13.84,13.84,103200.0,11.5103,11.5103,11.502,11.502,103200.0
2011-07-12 13:45:00,13.84,13.86,13.84,13.86,144800.0,11.502,11.5187,11.502,11.5187,144800.0
2011-07-12 13:50:00,13.86,13.86,13.85,13.85,64400.0,11.5187,11.5187,11.5103,11.5103,64400.0
2011-07-12 13:55:00,13.85,13.85,13.85,13.85,50000.0,11.5103,11.5103,11.5103,11.5103,50000.0
2011-07-12 14:00:00,13.85,13.86,13.84,13.84,204800.0,11.5103,11.5187,11.502,11.502,204800.0
2011-07-12 14:05:00,13.84,13.86,13.83,13.85,223600.0,11.502,11.5187,11.4937,11.5103,223600.0
2011-07-12 14:10:00,13.85,13.9,13.85,13.87,309200.0,11.5103,11.5519,11.5103,11.527,309200.0
2011-07-12 14:15:00,13.87,13.9,13.87,13.9,163200.0,11.527,11.5519,11.527,11.5519,163200.0
2011-07-12 14:20:00,13.9,13.92,13.89,13.91,193600.0,11.5519,11.5685,11.5436,11.5602,193600.0
2011-07-12 14:25:00,13.91,13.91,13.9,13.9,127200.0,11.5602,11.5602,11.5519,11.5519,127200.0
2011-07-12 14:30:00,13.91,13.92,13.86,13.86,148400.0,11.5602,11.5685,11.5187,11.5187,148400.0
2011-07-12 14:35:00,13.86,13.87,13.84,13.85,162400.0,11.5187,11.527,11.502,11.5103,162400.0
2011-07-12 14:40:00,13.86,13.88,13.86,13.88,253200.0,11.5187,11.5353,11.5187,11.5353,253200.0
2011-07-12 14:45:00,13.88,13.89,13.86,13.89,142800.0,11.5353,11.5436,11.5187,11.5436,142800.0
2011-07-12 14:50:00,13.89,13.89,13.88,13.88,157200.0,11.5436,11.5436,11.5353,11.5353,157200.0
2011-07-12 14:55:00,13.88,13.88,13.86,13.88,227600.0,11.5353,11.5353,11.5187,11.5353,227600.0
2011-07-12 15:00:00,13.87,13.88,13.86,13.86,139600.0,11.527,11.5353,11.5187,11.5187,139600.0
2011-07-12 15:05:00,13.86,13.87,13.85,13.85,201600.0,11.5187,11.527,11.5103,11.5103,201600.0
2011-07-12 15:10:00,13.85,13.86,13.83,13.83,225200.0,11.5103,11.5187,11.4937,11.4937,225200.0
2011-07-12 15:15:00,13.83,13.85,13.83,13.85,100000.0,11.4937,11.5103,11.4937,11.5103,100000.0
2011-07-12 15:20:00,13.86,13.88,13.85,13.86,190000.0,11.5187,11.5353,11.5103,11.5187,190000.0
2011-07-12 15:25:00,13.86,13.86,13.83,13.84,233200.0,11.5187,11.5187,11.4937,11.502,233200.0
2011-07-12 15:30:00,13.84,13.85,13.83,13.84,237200.0,11.502,11.5103,11.4937,11.502,237200.0
2011-07-12 15:35:00,13.84,13.85,13.83,13.85,184000.0,11.502,11.5103,11.4937,11.5103,184000.0
2011-07-12 15:40:00,13.85,13.85,13.83,13.83,198000.0,11.5103,11.5103,11.4937,11.4937,198000.0
2011-07-12 15:45:00,13.83,13.83,13.8,13.8,392800.0,11.4937,11.4937,11.4688,11.4688,392800.0
2011-07-12 15:50:00,13.8,13.82,13.8,13.8,318800.0,11.4688,11.4854,11.4688,11.4688,318800.0
2011-07-12 15:55:00,13.8,13.82,13.8,13.81,464400.0,11.4688,11.4854,11.4688,11.4771,464400.0
2011-07-13 09:30:00,13.87,13.93,13.85,13.92,194400.0,11.527,11.5768,11.5103,11.5685,194400.0
2011-07-13 09:35:00,13.91,13.96,13.89,13.89,89200.0,11.5602,11.6018,11.5436,11.5436,89200.0
2011-07-13 09:40:00,13.88,13.91,13.88,13.88,41200.0,11.5353,11.5602,11.5353,11.5353,41200.0
2011-07-13 09:45:00,13.88,13.9,13.88,13.9,92400.0,11.5353,11.5519,11.5353,11.5519,92400.0
2011-07-13 09:50:00,13.9,13.9,13.86,13.87,107600.0,11.5519,11.5519,11.5187,11.527,107600.0
2011-07-13 09:55:00,13.87,13.87,13.82,13.85,133200.0,11.527,11.527,11.4854,11.5103,133200.0
2011-07-13 10:00:00,13.85,13.91,13.85,13.9,271600.0,11.5103,11.5602,11.5103,11.5519,271600.0
2011-07-13 10:05:00,13.9,13.94,13.89,13.91,118400.0,11.5519,11.5851,11.5436,11.5602,118400.0
2011-07-13 10:10:00,13.91,13.92,13.89,13.9,107600.0,11.5602,11.5685,11.5436,11.5519,107600.0
2011-07-13 10:15:00,13.91,13.93,13.9,13.92,94400.0,11.5602,11.5768,11.5519,11.5685,94400.0
2011-07-13 10:20:00,13.92,13.93,13.92,13.93,94000.0,11.5685,11.5768,11.5685,11.5768,94000.0
2011-07-13 10:25:00,13.93,13.93,13.88,13.89,118400.0,11.5768,11.5768,11.5353,11.5436,118400.0
2011-07-13 10:30:00,13.89,13.91,13.89,13.9,194800.0,11.5436,11.5602,11.5436,11.5519,194800.0
2011-07-13 10:35:00,13.9,13.9,13.89,13.89,127200.0,11.5519,11.5519,11.5436,11.5436,127200.0
2011-07-13 10:40:00,13.89,13.9,13.88,13.9,134800.0,11.5436,11.5519,11.5353,11.5519,134800.0
2011-07-13 10:45:00,13.9,13.9,13.88,13.9,68000.0,11.5519,11.5519,11.5353,11.5519,68000.0
2011-07-13 10:50:00,13.9,13.92,13.9,13.9,82400.0,11.5519,11.5685,11.5519,11.5519,82400.0
2011-07-13 10:55:00,13.9,13.91,13.89,13.91,116000.0,11.5519,11.5602,11.5436,11.5602,116000.0
2011-07-13 11:00:00,13.91,13.92,13.9,13.9,72400.0,11.5602,11.5685,11.5519,11.5519,72400.0
2011-07-13 11:05:00,13.9,13.91,13.9,13.9,49600.0,11.5519,11.5602,11.5519,11.5519,49600.0
2011-07-13 11:10:00,13.9,13.91,13.9,13.9,52800.0,11.5519,11.5602,11.5519,11.5519,52800.0
2011-07-13 11:15:00,13.9,13.92,13.89,13.91,72400.0,11.5519,11.5685,11.5436,11.5602,72400.0
2011-07-13 11:20:00,13.91,13.91,13.9,13.9,30400.0,11.5602,11.5602,11.5519,11.5519,30400.0
2011-07-13 11:25:00,13.9,13.91,13.9,13.91,110000.0,11.5519,11.5602,11.5519,11.5602,110000.0
2011-07-13 11:30:00,13.91,13.92,13.89,13.9,153200.0,11.5602,11.5685,11.5436,11.5519,153200.0
2011-07-13 11:35:00,13.9,13.9,13.88,13.89,88800.0,11.5519,11.5519,11.5353,11.5436,88800.0
2011-07-13 11:40:00,13.89,13.92,13.89,13.92,97200.0,11.5436,11.5685,11.5436,11.5685,97200.0
2011-07-13 11:45:00,13.92,13.92,13.9,13.9,118400.0,11.5685,11.5685,11.5519,11.5519,118400.0
2011-07-13 11:50:00,13.9,13.91,13.9,13.9,81200.0,11.5519,11.5602,11.5519,11.5519,81200.0
2011-07-13 11:55:00,13.9,13.91,13.9,13.9,34800.0,11.5519,11.5602,11.5519,11.5519,34800.0
2011-07-13 12:00:00,13.9,13.92,13.9,13.91,54000.0,11.5519,11.5685,11.5519,11.5602,54000.0
2011-07-13 12:05:00,13.91,13.92,13.89,13.9,37200.0,11.5602,11.5685,11.5436,11.5519,37200.0
2011-07-13 12:10:00,13.9,13.92,13.9,13.9,52000.0,11.5519,11.5685,11.5519,11.5519,52000.0
2011-07-13 12:15:00,13.9,13.91,13.9,13.91,32000.0,11.5519,11.5602,11.5519,11.5602,32000.0
2011-07-13 12:20:00,13.91,13.92,13.9,13.91,35600.0,11.5602,11.5685,11.5519,11.5602,35600.0
2011-07-13 12:25:00,13.91,13.92,13.91,13.91,74800.0,11.5602,11.5685,11.5602,11.5602,74800.0
2011-07-13 12:30:00,13.92,13.92,13.9,13.9,66800.0,11.5685,11.5685,11.5519,11.5519,66800.0
2011-07-13 12:35:00,13.9,13.91,13.89,13.89,52400.0,11.5519,11.5602,11.5436,11.5436,52400.0
2011-07-13 12:40:00,13.9,13.9,13.89,13.89,86800.0,11.5519,11.5519,11.5436,11.5436,86800.0
2011-07-13 12:45:00,13.89,13.9,13.88,13.9,141200.0,11.5436,11.5519,11.5353,11.5519,141200.0
2011-07-13 12:50:00,13.9,13.9,13.89,13.9,120800.0,11.5519,11.5519,11.5436,11.5519,120800.0
2011-07-13 12:55:00,13.9,13.9,13.88,13.89,74400.0,11.5519,11.5519,11.5353,11.5436,74400.0
2011-07-13 13:00:00,13.89,13.9,13.87,13.88,116400.0,11.5436,11.5519,11.527,11.5353,116400.0
2011-07-13 13:05:00,13.88,13.88,13.87,13.88,77600.0,11.5353,11.5353,11.527,11.5353,77600.0
2011-07-13 13:10:00,13.88,13.88,13.87,13.87,42000.0,11.5353,11.5353,11.527,11.527,42000.0
2011-07-13 13:15:00,13.88,13.88,13.86,13.87,21600.0,11.5353,11.5353,11.5187,11.527,21600.0
2011-07-13 13:20:00,13.87,13.87,13.87,13.87,36400.0,11.527,11.527,11.527,11.527,36400.0
2011-07-13 13:25:00,13.88,13.88,13.87,13.87,30000.0,11.5353,11.5353,11.527,11.527,30000.0
2011-07-13 13:30:00,13.87,13.88,13.87,13.88,46000.0,11.527,11.5353,11.527,11.5353,46000.0
2011-07-13 13:35:00,13.88,13.89,13.87,13.89,64800.0,11.5353,11.5436,11.527,11.5436,64800.0
2011-07-13 13:40:00,13.89,13.9,13.88,13.89,43200.0,11.5436,11.5519,11.5353,11.5436,43200.0
2011-07-13 13:45:00,13.89,13.9,13.88,13.88,56800.0,11.5436,11.5519,11.5353,11.5353,56800.0
2011-07-13 13:50:00,13.88,13.9,13.88,13.88,84000.0,11.5353,11.5519,11.5353,11.5353,84000.0
2011-07-13 13:55:00,13.88,13.89,13.88,13.88,52000.0,11.5353,11.5436,11.5353,11.5353,52000.0
2011-07-13 14:00:00,13.88,13.9,13.88,13.9,54800.0,11.5353,11.5519,11.5353,11.5519,54800.0
2011-07-13 14:05:00,13.89,13.9,13.88,13.89,54400.0,11.5436,11.5519,11.5353,11.5436,54400.0
2011-07-13 14:10:00,13.89,13.89,13.87,13.88,94800.0,11.5436,11.5436,11.527,11.5353,94800.0
2011-07-13 14:15:00,13.88,13.89,13.87,13.88,73200.0,11.5353,11.5436,11.527,11.5353,73200.0
2011-07-13 14:20:00,13.88,13.88,13.86,13.86,109200.0,11.5353,11.5353,11.5187,11.5187,109200.0
2011-07-13 14:25:00,13.86,13.87,13.85,13.87,67600.0,11.5187,11.527,11.5103,11.527,67600.0
2011-07-13 14:30:00,13.87,13.88,13.87,13.87,97200.0,11.527,11.5353,11.527,11.527,97200.0
2011-07-13 14:35:00,13.87,13.88,13.86,13.88,67200.0,11.527,11.5353,11.5187,11.5353,67200.0
2011-07-13 14:40:00,13.88,13.88,13.85,13.86,73200.0,11.5353,11.5353,11.5103,11.5187,73200.0
2011-07-13 14:45:00,13.86,13.87,13.85,13.87,80000.0,11.5187,11.527,11.5103,11.527,80000.0
2011-07-13 14:50:00,13.87,13.89,13.87,13.89,964000.0,11.527,11.5436,11.527,11.5436,964000.0
2011-07-13 14:55:00,13.89,13.89,13.88,13.88,85200.0,11.5436,11.5436,11.5353,11.5353,85200.0
2011-07-13 15:00:00,13.89,13.9,13.87,13.88,144400.0,11.5436,11.5519,11.527,11.5353,144400.0
2011-07-13 15:05:00,13.88,13.88,13.87,13.88,149600.0,11.5353,11.5353,11.527,11.5353,149600.0
2011-07-13 15:10:00,13.88,13.88,13.85,13.87,277200.0,11.5353,11.5353,11.5103,11.527,277200.0
2011-07-13 15:15:00,13.87,13.88,13.85,13.85,217600.0,11.527,11.5353,11.5103,11.5103,217600.0
2011-07-13 15:20:00,13.85,13.85,13.84,13.85,168400.0,11.5103,11.5103,11.502,11.5103,168400.0
2011-07-13 15:25:00,13.85,13.86,13.84,13.85,170400.0,11.5103,11.5187,11.502,11.5103,170400.0
2011-07-13 15:30:00,13.85,13.86,13.84,13.85,253600.0,11.5103,11.5187,11.502,11.5103,253600.0
2011-07-13 15:35:00,13.85,13.86,13.83,13.83,262400.0,11.5103,11.5187,11.4937,11.4937,262400.0
2011-07-13 15:40:00,13.83,13.84,13.75,13.8,1247600.0,11.4937,11.502,11.4272,11.4688,1247600.0
2011-07-13 15:45:00,13.8,13.82,13.8,13.8,275600.0,11.4688,11.4854,11.4688,11.4688,275600.0
2011-07-13 15:50:00,13.81,13.82,13.8,13.82,310000.0,11.4771,11.4854,11.4688,11.4854,310000.0
2011-07-13 15:55:00,13.82,13.82,13.8,13.81,571200.0,11.4854,11.4854,11.4688,11.4771,571200.0
2011-07-14 09:30:00,13.85,13.85,13.8,13.84,162800.0,11.5103,11.5103,11.4688,11.502,162800.0
2011-07-14 09:35:00,13.84,13.86,13.83,13.85,101600.0,11.502,11.5187,11.4937,11.5103,101600.0
2011-07-14 09:40:00,13.85,13.89,13.84,13.84,92800.0,11.5103,11.5436,11.502,11.502,92800.0
2011-07-14 09:45:00,13.84,13.85,13.82,13.84,147600.0,11.502,11.5103,11.4854,11.502,147600.0
2011-07-14 09:50:00,13.84,13.86,13.84,13.85,120000.0,11.502,11.5187,11.502,11.5103,120000.0
2011-07-14 09:55:00,13.85,13.86,13.84,13.84,92000.0,11.5103,11.5187,11.502,11.502,92000.0
2011-07-14 10:00:00,13.85,13.85,13.83,13.83,121600.0,11.5103,11.5103,11.4937,11.4937,121600.0
2011-07-14 10:05:00,13.83,13.84,13.83,13.83,219200.0,11.4937,11.502,11.4937,11.4937,219200.0
2011-07-14 10:10:00,13.84,13.84,13.82,13.84,178400.0,11.502,11.502,11.4854,11.502,178400.0
2011-07-14 10:15:00,13.84,13.85,13.83,13.85,178400.0,11.502,11.5103,11.4937,11.5103,178400.0
2011-07-14 10:20:00,13.85,13.85,13.83,13.83,114000.0,11.5103,11.5103,11.4937,11.4937,114000.0
2011-07-14 10:25:00,13.83,13.86,13.82,13.84,148800.0,11.4937,11.5187,11.4854,11.502,148800.0
2011-07-14 10:30:00,13.85,13.85,13.83,13.84,148000.0,11.5103,11.5103,11.4937,11.502,148000.0
2011-07-14 10:35:00,13.84,13.85,13.82,13.84,124400.0,11.502,11.5103,11.4854,11.502,124400.0
2011-07-14 10:40:00,13.84,13.85,13.83,13.83,182000.0,11.502,11.5103,11.4937,11.4937,182000.0
2011-07-14 10:45:00,13.83,13.84,13.82,13.83,129600.0,11.4937,11.502,11.4854,11.4937,129600.0
2011-07-14 10:50:00,13.83,13.83,13.8,13.81,119600.0,11.4937,11.4937,11.4688,11.4771,119600.0
2011-07-14 10:55:00,13.81,13.81,13.77,13.78,180400.0,11.4771,11.4771,11.4439,11.4522,180400.0
2011-07-14 11:00:00,13.78,13.8,13.77,13.79,123200.0,11.4522,11.4688,11.4439,11.4605,123200.0
2011-07-14 11:05:00,13.79,13.82,13.78,13.82,130400.0,11.4605,11.4854,11.4522,11.4854,130400.0
2011-07-14 11:10:00,13.82,13.84,13.81,13.84,221200.0,11.4854,11.502,11.4771,11.502,221200.0
2011-07-14 11:15:00,13.84,13.84,13.83,13.84,108800.0,11.502,11.502,11.4937,11.502,108800.0
2011-07-14 11:20:00,13.84,13.84,13.81,13.82,64800.0,11.502,11.502,11.4771,11.4854,64800.0
2011-07-14 11:25:00,13.81,13.84,13.81,13.84,58000.0,11.4771,11.502,11.4771,11.502,58000.0
2011-07-14 11:30:00,13.84,13.84,13.81,13.81,73200.0,11.502,11.502,11.4771,11.4771,73200.0
2011-07-14 11:35:00,13.81,13.82,13.79,13.79,57600.0,11.4771,11.4854,11.4605,11.4605,57600.0
2011-07-14 11:40:00,13.79,13.82,13.79,13.82,78800.0,11.4605,11.4854,11.4605,11.4854,78800.0
2011-07-14 11:45:00,13.81,13.84,13.81,13.83,39600.0,11.4771,11.502,11.4771,11.4937,39600.0
2011-07-14 11:50:00,13.84,13.84,13.82,13.82,45200.0,11.502,11.502,11.4854,11.4854,45200.0
2011-07-14 11:55:00,13.81,13.83,13.81,13.81,51200.0,11.4771,11.4937,11.4771,11.4771,51200.0
2011-07-14 12:00:00,13.81,13.81,13.79,13.79,76800.0,11.4771,11.4771,11.4605,11.4605,76800.0
2011-07-14 12:05:00,13.79,13.79,13.78,13.78,48400.0,11.4605,11.4605,11.4522,11.4522,48400.0
2011-07-14 12:10:00,13.78,13.78,13.77,13.77,53600.0,11.4522,11.4522,11.4439,11.4439,53600.0
2011-07-14 12:15:00,13.77,13.77,13.74,13.75,131600.0,11.4439,11.4439,11.4189,11.4272,131600.0
2011-07-14 12:20:00,13.75,13.75,13.74,13.75,34800.0,11.4272,11.4272,11.4189,11.4272,34800.0
2011-07-14 12:25:00,13.75,13.76,13.74,13.76,47200.0,11.4272,11.4355,11.4189,11.4355,47200.0
2011-07-14 12:30:00,13.76,13.76,13.75,13.76,58400.0,11.4355,11.4355,11.4272,11.4355,58400.0
2011-07-14 12:35:00,13.77,13.77,13.76,13.77,168800.0,11.4439,11.4439,11.4355,11.4439,168800.0
2011-07-14 12:40:00,13.77,13.78,13.77,13.77,34000.0,11.4439,11.4522,11.4439,11.4439,34000.0
2011-07-14 12:45:00,13.77,13.77,13.75,13.76,46400.0,11.4439,11.4439,11.4272,11.4355,46400.0
2011-07-14 12:50:00,13.76,13.76,13.74,13.74,83200.0,11.4355,11.4355,11.4189,11.4189,83200.0
2011-07-14 12:55:00,13.74,13.74,13.73,13.74,84800.0,11.4189,11.4189,11.4106,11.4189,84800.0
2011-07-14 13:00:00,13.74,13.74,13.71,13.71,122400.0,11.4189,11.4189,11.394,11.394,122400.0
2011-07-14 13:05:00,13.71,13.72,13.71,13.72,69600.0,11.394,11.4023,11.394,11.4023,69600.0
2011-07-14 13:10:00,13.73,13.73,13.71,13.71,50400.0,11.4106,11.4106,11.394,11.394,50400.0
2011-07-14 13:15:00,13.71,13.72,13.69,13.69,62000.0,11.394,11.4023,11.3774,11.3774,62000.0
2011-07-14 13:20:00,13.69,13.7,13.68,13.69,72800.0,11.3774,11.3857,11.3691,11.3774,72800.0
2011-07-14 13:25:00,13.69,13.72,13.68,13.72,251200.0,11.3774,11.4023,11.3691,11.4023,251200.0
2011-07-14 13:30:00,13.72,13.8,13.72,13.79,214000.0,11.4023,11.4688,11.4023,11.4605,214000.0
2011-07-14 13:35:00,13.79,13.8,13.76,13.76,212000.0,11.4605,11.4688,11.4355,11.4355,212000.0
2011-07-14 13:40:00,13.76,13.78,13.76,13.77,79600.0,11.4355,11.4522,11.4355,11.4439,79600.0
2011-07-14 13:45:00,13.77,13.78,13.76,13.78,106000.0,11.4439,11.4522,11.4355,11.4522,106000.0
2011-07-14 13:50:00,13.78,13.78,13.75,13.76,114000.0,11.4522,11.4522,11.4272,11.4355,114000.0
2011-07-14 13:55:00,13.76,13.79,13.75,13.79,77200.0,11.4355,11.4605,11.4272,11.4605,77200.0
2011-07-14 14:00:00,13.79,13.8,13.78,13.78,128800.0,11.4605,11.4688,11.4522,11.4522,128800.0
2011-07-14 14:05:00,13.78,13.78,13.76,13.78,101600.0,11.4522,11.4522,11.4355,11.4522,101600.0
2011-07-14 14:10:00,13.78,13.81,13.78,13.8,113200.0,11.4522,11.4771,11.4522,11.4688,113200.0
2011-07-14 14:15:00,13.8,13.81,13.8,13.81,140800.0,11.4688,11.4771,11.4688,11.4771,140800.0
2011-07-14 14:20:00,13.81,13.82,13.79,13.8,88400.0,11.4771,11.4854,11.4605,11.4688,88400.0
2011-07-14 14:25:00,13.79,13.79,13.76,13.78,82800.0,11.4605,11.4605,11.4355,11.4522,82800.0
2011-07-14 14:30:00,13.78,13.79,13.77,13.77,90800.0,11.4522,11.4605,11.4439,11.4439,90800.0
2011-07-14 14:35:00,13.77,13.79,13.76,13.78,82800.0,11.4439,11.4605,11.4355,11.4522,82800.0
2011-07-14 14:40:00,13.78,13.81,13.78,13.81,60000.0,11.4522,11.4771,11.4522,11.4771,60000.0
2011-07-14 14:45:00,13.81,13.81,13.79,13.79,76000.0,11.4771,11.4771,11.4605,11.4605,76000.0
2011-07-14 14:50:00,13.79,13.79,13.77,13.77,66000.0,11.4605,11.4605,11.4439,11.4439,66000.0
2011-07-14 14:55:00,13.77,13.78,13.76,13.78,48400.0,11.4439,11.4522,11.4355,11.4522,48400.0
2011-07-14 15:00:00,13.78,13.79,13.78,13.78,70800.0,11.4522,11.4605,11.4522,11.4522,70800.0
2011-07-14 15:05:00,13.78,13.78,13.74,13.74,96800.0,11.4522,11.4522,11.4189,11.4189,96800.0
2011-07-14 15:10:00,13.74,13.76,13.74,13.75,96800.0,11.4189,11.4355,11.4189,11.4272,96800.0
2011-07-14 15:15:00,13.76,13.77,13.75,13.77,94000.0,11.4355,11.4439,11.4272,11.4439,94000.0
2011-07-14 15:20:00,13.77,13.79,13.76,13.77,120800.0,11.4439,11.4605,11.4355,11.4439,120800.0
2011-07-14 15:25:00,13.77,13.77,13.76,13.76,63600.0,11.4439,11.4439,11.4355,11.4355,63600.0
2011-07-14 15:30:00,13.76,13.78,13.76,13.77,112800.0,11.4355,11.4522,11.4355,11.4439,112800.0
2011-07-14 15:35:00,13.77,13.79,13.77,13.77,178000.0,11.4439,11.4605,11.4439,11.4439,178000.0
2011-07-14 15:40:00,13.77,13.78,13.77,13.77,254000.0,11.4439,11.4522,11.4439,11.4439,254000.0
2011-07-14 15:45:00,13.77,13.77,13.76,13.76,174000.0,11.4439,11.4439,11.4355,11.4355,174000.0
2011-07-14 15:50:00,13.76,13.76,13.74,13.75,232000.0,11.4355,11.4355,11.4189,11.4272,232000.0
2011-07-14 15:55:00,13.75,13.77,13.75,13.77,376800.0,11.4272,11.4439,11.4272,11.4439,376800.0
2011-07-15 09:30:00,13.81,13.81,13.77,13.78,932800.0,11.4771,11.4771,11.4439,11.4522,932800.0
2011-07-15 09:35:00,13.78,13.79,13.76,13.77,53600.0,11.4522,11.4605,11.4355,11.4439,53600.0
2011-07-15 09:40:00,13.78,13.78,13.74,13.75,70000.0,11.4522,11.4522,11.4189,11.4272,70000.0
2011-07-15 09:45:00,13.75,13.77,13.74,13.76,88800.0,11.4272,11.4439,11.4189,11.4355,88800.0
2011-07-15 09:50:00,13.76,13.76,13.72,13.73,179200.0,11.4355,11.4355,11.4023,11.4106,179200.0
2011-07-15 09:55:00,13.72,13.74,13.68,13.68,153200.0,11.4023,11.4189,11.3691,11.3691,153200.0
2011-07-15 10:00:00,13.68,13.75,13.68,13.72,144000.0,11.3691,11.4272,11.3691,11.4023,144000.0
2011-07-15 10:05:00,13.72,13.74,13.7,13.72,196400.0,11.4023,11.4189,11.3857,11.4023,196400.0
2011-07-15 10:10:00,13.72,13.75,13.71,13.75,163200.0,11.4023,11.4272,11.394,11.4272,163200.0
2011-07-15 10:15:00,13.75,13.75,13.71,13.71,157200.0,11.4272,11.4272,11.394,11.394,157200.0
2011-07-15 10:20:00,13.71,13.72,13.69,13.7,107600.0,11.394,11.4023,11.3774,11.3857,107600.0
2011-07-15 10:25:00,13.7,13.71,13.66,13.69,166400.0,11.3857,11.394,11.3524,11.3774,166400.0
2011-07-15 10:30:00,13.69,13.71,13.67,13.67,135600.0,11.3774,11.394,11.3607,11.3607,135600.0
2011-07-15 10:35:00,13.67,13.68,13.66,13.67,76800.0,11.3607,11.3691,11.3524,11.3607,76800.0
2011-07-15 10:40:00,13.67,13.71,13.66,13.71,88800.0,11.3607,11.394,11.3524,11.394,88800.0
2011-07-15 10:45:00,13.7,13.72,13.68,13.69,50400.0,11.3857,11.4023,11.3691,11.3774,50400.0
2011-07-15 10:50:00,13.69,13.72,13.69,13.7,122400.0,11.3774,11.4023,11.3774,11.3857,122400.0
2011-07-15 10:55:00,13.7,13.7,13.67,13.68,130000.0,11.3857,11.3857,11.3607,11.3691,130000.0
2011-07-15 11:00:00,13.67,13.69,13.65,13.66,214800.0,11.3607,11.3774,11.3441,11.3524,214800.0
2011-07-15 11:05:00,13.66,13.68,13.65,13.66,156800.0,11.3524,11.3691,11.3441,11.3524,156800.0
2011-07-15 11:10:00,13.66,13.7,13.66,13.7,120000.0,11.3524,11.3857,11.3524,11.3857,120000.0
2011-07-15 11:15:00,13.7,13.7,13.69,13.7,84400.0,11.3857,11.3857,11.3774,11.3857,84400.0
2011-07-15 11:20:00,13.7,13.72,13.69,13.72,109200.0,11.3857,11.4023,11.3774,11.4023,109200.0
2011-07-15 11:25:00,13.72,13.72,13.68,13.7,266000.0,11.4023,11.4023,11.3691,11.3857,266000.0
2011-07-15 11:30:00,13.71,13.71,13.7,13.7,131200.0,11.394,11.394,11.3857,11.3857,131200.0
2011-07-15 11:35:00,13.7,13.72,13.7,13.71,111200.0,11.3857,11.4023,11.3857,11.394,111200.0
2011-07-15 11:40:00,13.71,13.73,13.71,13.72,116400.0,11.394,11.4106,11.394,11.4023,116400.0
2011-07-15 11:45:00,13.72,13.73,13.71,13.72,94800.0,11.4023,11.4106,11.394,11.4023,94800.0
2011-07-15 11:50:00,13.72,13.74,13.71,13.72,78800.0,11.4023,11.4189,11.394,11.4023,78800.0
2011-07-15 11:55:00,13.71,13.72,13.7,13.7,51600.0,11.394,11.4023,11.3857,11.3857,51600.0
2011-07-15 12:00:00,13.7,13.74,13.7,13.74,124000.0,11.3857,11.4189,11.3857,11.4189,124000.0
2011-07-15 12:05:00,13.74,13.76,13.74,13.74,77600.0,11.4189,11.4355,11.4189,11.4189,77600.0
2011-07-15 12:10:00,13.74,13.74,13.74,13.74,55200.0,11.4189,11.4189,11.4189,11.4189,55200.0
2011-07-15 12:15:00,13.74,13.75,13.72,13.72,91600.0,11.4189,11.4272,11.4023,11.4023,91600.0
2011-07-15 12:20:00,13.72,13.72,13.72,13.72,70000.0,11.4023,11.4023,11.4023,11.4023,70000.0
2011-07-15 12:25:00,13.72,13.74,13.72,13.74,52400.0,11.4023,11.4189,11.4023,11.4189,52400.0
2011-07-15 12:30:00,13.73,13.74,13.72,13.72,107600.0,11.4106,11.4189,11.4023,11.4023,107600.0
2011-07-15 12:35:00,13.72,13.73,13.72,13.72,46400.0,11.4023,11.4106,11.4023,11.4023,46400.0
2011-07-15 12:40:00,13.72,13.72,13.7,13.7,60800.0,11.4023,11.4023,11.3857,11.3857,60800.0
2011-07-15 12:45:00,13.7,13.72,13.7,13.71,36400.0,11.3857,11.4023,11.3857,11.394,36400.0
2011-07-15 12:50:00,13.71,13.72,13.71,13.71,32400.0,11.394,11.4023,11.394,11.394,32400.0
2011-07-15 12:55:00,13.71,13.72,13.71,13.72,66800.0,11.394,11.4023,11.394,11.4023,66800.0
2011-07-15 13:00:00,13.72,13.72,13.71,13.71,62400.0,11.4023,11.4023,11.394,11.394,62400.0
2011-07-15 13:05:00,13.71,13.73,13.71,13.73,48400.0,11.394,11.4106,11.394,11.4106,48400.0
2011-07-15 13:10:00,13.73,13.73,13.71,13.71,23600.0,11.4106,11.4106,11.394,11.394,23600.0
2011-07-15 13:15:00,13.71,13.72,13.71,13.72,30000.0,11.394,11.4023,11.394,11.4023,30000.0
2011-07-15 13:20:00,13.71,13.72,13.71,13.72,25200.0,11.394,11.4023,11.394,11.4023,25200.0
2011-07-15 13:25:00,13.72,13.74,13.72,13.73,52000.0,11.4023,11.4189,11.4023,11.4106,52000.0
2011-07-15 13:30:00,13.73,13.74,13.72,13.73,39200.0,11.4106,11.4189,11.4023,11.4106,39200.0
2011-07-15 13:35:00,13.73,13.73,13.72,13.73,26400.0,11.4106,11.4106,11.4023,11.4106,26400.0
2011-07-15 13:40:00,13.73,13.74,13.72,13.72,46400.0,11.4106,11.4189,11.4023,11.4023,46400.0
2011-07-15 13:45:00,13.72,13.73,13.71,13.71,24400.0,11.4023,11.4106,11.394,11.394,24400.0
2011-07-15 13:50:00,13.71,13.72,13.71,13.72,74400.0,11.394,11.4023,11.394,11.4023,74400.0
2011-07-15 13:55:00,13.72,13.72,13.68,13.69,47200.0,11.4023,11.4023,11.3691,11.3774,47200.0
2011-07-15 14:00:00,13.69,13.69,13.68,13.68,62800.0,11.3774,11.3774,11.3691,11.3691,62800.0
2011-07-15 14:05:00,13.68,13.69,13.68,13.69,80400.0,11.3691,11.3774,11.3691,11.3774,80400.0
2011-07-15 14:10:00,13.69,13.7,13.68,13.7,50800.0,11.3774,11.3857,11.3691,11.3857,50800.0
2011-07-15 14:15:00,13.7,13.71,13.7,13.7,129600.0,11.3857,11.394,11.3857,11.3857,129600.0
2011-07-15 14:20:00,13.7,13.7,13.69,13.69,104400.0,11.3857,11.3857,11.3774,11.3774,104400.0
2011-07-15 14:25:00,13.69,13.69,13.68,13.69,102800.0,11.3774,11.3774,11.3691,11.3774,102800.0
2011-07-15 14:30:00,13.69,13.7,13.68,13.69,70000.0,11.3774,11.3857,11.3691,11.3774,70000.0
2011-07-15 14:35:00,13.69,13.7,13.69,13.7,74000.0,11.3774,11.3857,11.3774,11.3857,74000.0
2011-07-15 14:40:00,13.7,13.7,13.68,13.69,69200.0,11.3857,11.3857,11.3691,11.3774,69200.0
2011-07-15 14:45:00,13.69,13.72,13.69,13.72,160400.0,11.3774,11.4023,11.3774,11.4023,160400.0
2011-07-15 14:50:00,13.72,13.72,13.71,13.72,142000.0,11.4023,11.4023,11.394,11.4023,142000.0
2011-07-15 14:55:00,13.72,13.73,13.71,13.73,132000.0,11.4023,11.4106,11.394,11.4106,132000.0
2011-07-15 15:00:00,13.73,13.74,13.72,13.72,103200.0,11.4106,11.4189,11.4023,11.4023,103200.0
2011-07-15 15:05:00,13.73,13.74,13.72,13.74,75200.0,11.4106,11.4189,11.4023,11.4189,75200.0
2011-07-15 15:10:00,13.74,13.75,13.74,13.75,58800.0,11.4189,11.4272,11.4189,11.4272,58800.0
2011-07-15 15:15:00,13.75,13.76,13.75,13.75,39600.0,11.4272,11.4355,11.4272,11.4272,39600.0
2011-07-15 15:20:00,13.75,13.77,13.75,13.76,100400.0,11.4272,11.4439,11.4272,11.4355,100400.0
2011-07-15 15:25:00,13.76,13.77,13.76,13.77,156400.0,11.4355,11.4439,11.4355,11.4439,156400.0
2011-07-15 15:30:00,13.77,13.78,13.76,13.77,200400.0,11.4439,11.4522,11.4355,11.4439,200400.0
2011-07-15 15:35:00,13.77,13.77,13.75,13.76,223200.0,11.4439,11.4439,11.4272,11.4355,223200.0
2011-07-15 15:40:00,13.76,13.78,13.75,13.78,291600.0,11.4355,11.4522,11.4272,11.4522,291600.0
2011-07-15 15:45:00,13.78,13.8,13.78,13.8,280000.0,11.4522,11.4688,11.4522,11.4688,280000.0
2011-07-15 15:50:00,13.8,13.8,13.79,13.8,230000.0,11.4688,11.4688,11.4605,11.4688,230000.0
2011-07-15 15:55:00,13.8,13.82,13.8,13.81,871200.0,11.4688,11.4854,11.4688,11.4771,871200.0
2011-07-18 09:30:00,13.75,13.79,13.74,13.77,126800.0,11.4272,11.4605,11.4189,11.4439,126800.0
2011-07-18 09:35:00,13.76,13.8,13.74,13.79,64400.0,11.4355,11.4688,11.4189,11.4605,64400.0
2011-07-18 09:40:00,13.79,13.81,13.77,13.77,66400.0,11.4605,11.4771,11.4439,11.4439,66400.0
2011-07-18 09:45:00,13.76,13.79,13.76,13.77,67600.0,11.4355,11.4605,11.4355,11.4439,67600.0
2011-07-18 09:50:00,13.78,13.78,13.75,13.77,56400.0,11.4522,11.4522,11.4272,11.4439,56400.0
2011-07-18 09:55:00,13.77,13.78,13.75,13.78,40000.0,11.4439,11.4522,11.4272,11.4522,40000.0
2011-07-18 10:00:00,13.79,13.81,13.78,13.79,76400.0,11.4605,11.4771,11.4522,11.4605,76400.0
2011-07-18 10:05:00,13.78,13.78,13.74,13.76,115600.0,11.4522,11.4522,11.4189,11.4355,115600.0
2011-07-18 10:10:00,13.77,13.78,13.75,13.75,187200.0,11.4439,11.4522,11.4272,11.4272,187200.0
2011-07-18 10:15:00,13.76,13.78,13.74,13.76,83200.0,11.4355,11.4522,11.4189,11.4355,83200.0
2011-07-18 10:20:00,13.76,13.79,13.76,13.77,66000.0,11.4355,11.4605,11.4355,11.4439,66000.0
2011-07-18 10:25:00,13.77,13.79,13.77,13.78,77200.0,11.4439,11.4605,11.4439,11.4522,77200.0
2011-07-18 10:30:00,13.77,13.78,13.76,13.77,80800.0,11.4439,11.4522,11.4355,11.4439,80800.0
2011-07-18 10:35:00,13.77,13.79,13.76,13.77,81200.0,11.4439,11.4605,11.4355,11.4439,81200.0
2011-07-18 10:40:00,13.78,13.8,13.77,13.8,55200.0,11.4522,11.4688,11.4439,11.4688,55200.0
2011-07-18 10:45:00,13.8,13.81,13.79,13.8,110400.0,11.4688,11.4771,11.4605,11.4688,110400.0
2011-07-18 10:50:00,13.8,13.8,13.79,13.79,162000.0,11.4688,11.4688,11.4605,11.4605,162000.0
2011-07-18 10:55:00,13.79,13.79,13.77,13.78,93200.0,11.4605,11.4605,11.4439,11.4522,93200.0
2011-07-18 11:00:00,13.78,13.79,13.76,13.77,66400.0,11.4522,11.4605,11.4355,11.4439,66400.0
2011-07-18 11:05:00,13.77,13.78,13.76,13.77,63600.0,11.4439,11.4522,11.4355,11.4439,63600.0
2011-07-18 11:10:00,13.78,13.78,13.75,13.76,52000.0,11.4522,11.4522,11.4272,11.4355,52000.0
2011-07-18 11:15:00,13.76,13.77,13.75,13.76,52400.0,11.4355,11.4439,11.4272,11.4355,52400.0
2011-07-18 11:20:00,13.77,13.79,13.77,13.78,47200.0,11.4439,11.4605,11.4439,11.4522,47200.0
2011-07-18 11:25:00,13.78,13.8,13.78,13.78,38800.0,11.4522,11.4688,11.4522,11.4522,38800.0
2011-07-18 11:30:00,13.78,13.78,13.76,13.77,65600.0,11.4522,11.4522,11.4355,11.4439,65600.0
2011-07-18 11:35:00,13.77,13.77,13.74,13.74,61600.0,11.4439,11.4439,11.4189,11.4189,61600.0
2011-07-18 11:40:00,13.74,13.75,13.73,13.74,39600.0,11.4189,11.4272,11.4106,11.4189,39600.0
2011-07-18 11:45:00,13.74,13.75,13.73,13.74,45600.0,11.4189,11.4272,11.4106,11.4189,45600.0
2011-07-18 11:50:00,13.74,13.74,13.72,13.72,63600.0,11.4189,11.4189,11.4023,11.4023,63600.0
2011-07-18 11:55:00,13.73,13.74,13.71,13.73,62000.0,11.4106,11.4189,11.394,11.4106,62000.0
2011-07-18 12:00:00,13.73,13.74,13.72,13.73,96800.0,11.4106,11.4189,11.4023,11.4106,96800.0
2011-07-18 12:05:00,13.72,13.73,13.71,13.73,78800.0,11.4023,11.4106,11.394,11.4106,78800.0
2011-07-18 12:10:00,13.73,13.76,13.72,13.76,44800.0,11.4106,11.4355,11.4023,11.4355,44800.0
2011-07-18 12:15:00,13.76,13.77,13.76,13.77,30000.0,11.4355,11.4439,11.4355,11.4439,30000.0
2011-07-18 12:20:00,13.77,13.77,13.75,13.76,38000.0,11.4439,11.4439,11.4272,11.4355,38000.0
2011-07-18 12:25:00,13.76,13.77,13.76,13.76,33600.0,11.4355,11.4439,11.4355,11.4355,33600.0
2011-07-18 12:30:00,13.76,13.77,13.76,13.76,63600.0,11.4355,11.4439,11.4355,11.4355,63600.0
2011-07-18 12:35:00,13.76,13.78,13.76,13.77,98000.0,11.4355,11.4522,11.4355,11.4439,98000.0
2011-07-18 12:40:00,13.78,13.78,13.77,13.77,62400.0,11.4522,11.4522,11.4439,11.4439,62400.0
2011-07-18 12:45:00,13.77,13.77,13.75,13.75,51600.0,11.4439,11.4439,11.4272,11.4272,51600.0
2011-07-18 12:50:00,13.75,13.76,13.74,13.75,51600.0,11.4272,11.4355,11.4189,11.4272,51600.0
2011-07-18 12:55:00,13.75,13.78,13.75,13.77,44400.0,11.4272,11.4522,11.4272,11.4439,44400.0
2011-07-18 13:00:00,13.77,13.77,13.75,13.75,22000.0,11.4439,11.4439,11.4272,11.4272,22000.0
2011-07-18 13:05:00,13.75,13.75,13.74,13.74,62800.0,11.4272,11.4272,11.4189,11.4189,62800.0
2011-07-18 13:10:00,13.75,13.75,13.74,13.74,56800.0,11.4272,11.4272,11.4189,11.4189,56800.0
2011-07-18 13:15:00,13.74,13.74,13.73,13.74,28000.0,11.4189,11.4189,11.4106,11.4189,28000.0
2011-07-18 13:20:00,13.74,13.74,13.73,13.74,40400.0,11.4189,11.4189,11.4106,11.4189,40400.0
2011-07-18 13:25:00,13.73,13.74,13.73,13.74,42400.0,11.4106,11.4189,11.4106,11.4189,42400.0
2011-07-18 13:30:00,13.74,13.75,13.74,13.75,58800.0,11.4189,11.4272,11.4189,11.4272,58800.0
2011-07-18 13:35:00,13.75,13.76,13.75,13.75,130000.0,11.4272,11.4355,11.4272,11.4272,130000.0
2011-07-18 13:40:00,13.75,13.75,13.74,13.75,34800.0,11.4272,11.4272,11.4189,11.4272,34800.0
2011-07-18 13:45:00,13.75,13.76,13.75,13.76,33200.0,11.4272,11.4355,11.4272,11.4355,33200.0
2011-07-18 13:50:00,13.76,13.77,13.75,13.77,29600.0,11.4355,11.4439,11.4272,11.4439,29600.0
2011-07-18 13:55:00,13.77,13.78,13.76,13.77,37600.0,11.4439,11.4522,11.4355,11.4439,37600.0
2011-07-18 14:00:00,13.77,13.78,13.77,13.77,56800.0,11.4439,11.4522,11.4439,11.4439,56800.0
2011-07-18 14:05:00,13.77,13.79,13.77,13.78,64800.0,11.4439,11.4605,11.4439,11.4522,64800.0
2011-07-18 14:10:00,13.78,13.78,13.77,13.78,42800.0,11.4522,11.4522,11.4439,11.4522,42800.0
2011-07-18 14:15:00,13.78,13.78,13.77,13.78,58400.0,11.4522,11.4522,11.4439,11.4522,58400.0
2011-07-18 14:20:00,13.78,13.79,13.77,13.77,28800.0,11.4522,11.4605,11.4439,11.4439,28800.0
2011-07-18 14:25:00,13.77,13.78,13.77,13.77,38800.0,11.4439,11.4522,11.4439,11.4439,38800.0
2011-07-18 14:30:00,13.77,13.77,13.75,13.75,54000.0,11.4439,11.4439,11.4272,11.4272,54000.0
2011-07-18 14:35:00,13.75,13.76,13.75,13.76,41200.0,11.4272,11.4355,11.4272,11.4355,41200.0
2011-07-18 14:40:00,13.76,13.76,13.75,13.76,58000.0,11.4355,11.4355,11.4272,11.4355,58000.0
2011-07-18 14:45:00,13.76,13.76,13.75,13.75,39600.0,11.4355,11.4355,11.4272,11.4272,39600.0
2011-07-18 14:50:00,13.75,13.77,13.75,13.76,33600.0,11.4272,11.4439,11.4272,11.4355,33600.0
2011-07-18 14:55:00,13.76,13.78,13.75,13.78,53600.0,11.4355,11.4522,11.4272,11.4522,53600.0
2011-07-18 15:00:00,13.78,13.8,13.78,13.79,50000.0,11.4522,11.4688,11.4522,11.4605,50000.0
2011-07-18 15:05:00,13.79,13.79,13.77,13.78,77600.0,11.4605,11.4605,11.4439,11.4522,77600.0
2011-07-18 15:10:00,13.78,13.79,13.76,13.76,142400.0,11.4522,11.4605,11.4355,11.4355,142400.0
2011-07-18 15:15:00,13.76,13.78,13.76,13.77,81600.0,11.4355,11.4522,11.4355,11.4439,81600.0
2011-07-18 15:20:00,13.76,13.77,13.76,13.77,72800.0,11.4355,11.4439,11.4355,11.4439,72800.0
2011-07-18 15:25:00,13.76,13.77,13.74,13.77,279600.0,11.4355,11.4439,11.4189,11.4439,279600.0
2011-07-18 15:30:00,13.77,13.78,13.76,13.76,141600.0,11.4439,11.4522,11.4355,11.4355,141600.0
2011-07-18 15:35:00,13.76,13.79,13.76,13.79,114000.0,11.4355,11.4605,11.4355,11.4605,114000.0
2011-07-18 15:40:00,13.79,13.79,13.76,13.76,220800.0,11.4605,11.4605,11.4355,11.4355,220800.0
2011-07-18 15:45:00,13.76,13.77,13.75,13.76,355200.0,11.4355,11.4439,11.4272,11.4355,355200.0
2011-07-18 15:50:00,13.76,13.78,13.76,13.78,208800.0,11.4355,11.4522,11.4355,11.4522,208800.0
2011-07-18 15:55:00,13.77,13.78,13.77,13.78,402400.0,11.4439,11.4522,11.4439,11.4522,402400.0
2011-07-19 09:30:00,13.83,13.86,13.81,13.84,164000.0,11.4937,11.5187,11.4771,11.502,164000.0
2011-07-19 09:35:00,13.85,13.87,13.84,13.87,65600.0,11.5103,11.527,11.502,11.527,65600.0
2011-07-19 09:40:00,13.87,13.88,13.86,13.87,62400.0,11.527,11.5353,11.5187,11.527,62400.0
2011-07-19 09:45:00,13.87,13.87,13.84,13.86,70800.0,11.527,11.527,11.502,11.5187,70800.0
2011-07-19 09:50:00,13.86,13.92,13.86,13.9,75200.0,11.5187,11.5685,11.5187,11.5519,75200.0
2011-07-19 09:55:00,13.9,13.9,13.88,13.9,90800.0,11.5519,11.5519,11.5353,11.5519,90800.0
2011-07-19 10:00:00,13.9,13.93,13.88,13.92,96000.0,11.5519,11.5768,11.5353,11.5685,96000.0
2011-07-19 10:05:00,13.92,13.93,13.9,13.93,87600.0,11.5685,11.5768,11.5519,11.5768,87600.0
2011-07-19 10:10:00,13.93,13.93,13.91,13.92,57200.0,11.5768,11.5768,11.5602,11.5685,57200.0
2011-07-19 10:15:00,13.93,13.93,13.9,13.92,254800.0,11.5768,11.5768,11.5519,11.5685,254800.0
2011-07-19 10:20:00,13.92,13.93,13.9,13.9,32800.0,11.5685,11.5768,11.5519,11.5519,32800.0
2011-07-19 10:25:00,13.9,13.91,13.89,13.9,38400.0,11.5519,11.5602,11.5436,11.5519,38400.0
2011-07-19 10:30:00,13.9,13.9,13.88,13.89,56400.0,11.5519,11.5519,11.5353,11.5436,56400.0
2011-07-19 10:35:00,13.89,13.9,13.88,13.88,58400.0,11.5436,11.5519,11.5353,11.5353,58400.0
2011-07-19 10:40:00,13.88,13.89,13.88,13.89,46400.0,11.5353,11.5436,11.5353,11.5436,46400.0
2011-07-19 10:45:00,13.89,13.89,13.88,13.88,40400.0,11.5436,11.5436,11.5353,11.5353,40400.0
2011-07-19 10:50:00,13.88,13.89,13.88,13.88,46800.0,11.5353,11.5436,11.5353,11.5353,46800.0
2011-07-19 10:55:00,13.88,13.88,13.86,13.86,54400.0,11.5353,11.5353,11.5187,11.5187,54400.0
2011-07-19 11:00:00,13.87,13.87,13.86,13.86,52800.0,11.527,11.527,11.5187,11.5187,52800.0
2011-07-19 11:05:00,13.86,13.86,13.84,13.85,90800.0,11.5187,11.5187,11.502,11.5103,90800.0
2011-07-19 11:10:00,13.85,13.86,13.85,13.86,53600.0,11.5103,11.5187,11.5103,11.5187,53600.0
2011-07-19 11:15:00,13.86,13.87,13.85,13.85,66000.0,11.5187,11.527,11.5103,11.5103,66000.0
2011-07-19 11:20:00,13.85,13.86,13.83,13.85,71200.0,11.5103,11.5187,11.4937,11.5103,71200.0
2011-07-19 11:25:00,13.85,13.87,13.85,13.87,28400.0,11.5103,11.527,11.5103,11.527,28400.0
2011-07-19 11:30:00,13.87,13.88,13.87,13.88,51600.0,11.527,11.5353,11.527,11.5353,51600.0
2011-07-19 11:35:00,13.88,13.88,13.84,13.85,64000.0,11.5353,11.5353,11.502,11.5103,64000.0
2011-07-19 11:40:00,13.84,13.85,13.83,13.85,40800.0,11.502,11.5103,11.4937,11.5103,40800.0
2011-07-19 11:45:00,13.85,13.85,13.84,13.84,47600.0,11.5103,11.5103,11.502,11.502,47600.0
2011-07-19 11:50:00,13.85,13.86,13.84,13.86,26400.0,11.5103,11.5187,11.502,11.5187,26400.0
2011-07-19 11:55:00,13.86,13.87,13.85,13.86,47200.0,11.5187,11.527,11.5103,11.5187,47200.0
2011-07-19 12:00:00,13.86,13.87,13.86,13.87,29600.0,11.5187,11.527,11.5187,11.527,29600.0
2011-07-19 12:05:00,13.87,13.87,13.86,13.86,36000.0,11.527,11.527,11.5187,11.5187,36000.0
2011-07-19 12:10:00,13.87,13.88,13.87,13.88,24400.0,11.527,11.5353,11.527,11.5353,24400.0
2011-07-19 12:15:00,13.88,13.89,13.88,13.88,48000.0,11.5353,11.5436,11.5353,11.5353,48000.0
2011-07-19 12:20:00,13.88,13.88,13.88,13.88,20400.0,11.5353,11.5353,11.5353,11.5353,20400.0
2011-07-19 12:25:00,13.88,13.88,13.87,13.88,28800.0,11.5353,11.5353,11.527,11.5353,28800.0
2011-07-19 12:30:00,13.88,13.9,13.88,13.9,54400.0,11.5353,11.5519,11.5353,11.5519,54400.0
2011-07-19 12:35:00,13.9,13.9,13.89,13.9,24000.0,11.5519,11.5519,11.5436,11.5519,24000.0
2011-07-19 12:40:00,13.9,13.9,13.88,13.89,33200.0,11.5519,11.5519,11.5353,11.5436,33200.0
2011-07-19 12:45:00,13.89,13.89,13.88,13.88,22800.0,11.5436,11.5436,11.5353,11.5353,22800.0
2011-07-19 12:50:00,13.88,13.9,13.88,13.9,33200.0,11.5353,11.5519,11.5353,11.5519,33200.0
2011-07-19 12:55:00,13.9,13.91,13.9,13.9,18400.0,11.5519,11.5602,11.5519,11.5519,18400.0
2011-07-19 13:00:00,13.9,13.91,13.9,13.91,23600.0,11.5519,11.5602,11.5519,11.5602,23600.0
2011-07-19 13:05:00,13.91,13.91,13.9,13.9,35200.0,11.5602,11.5602,11.5519,11.5519,35200.0
2011-07-19 13:10:00,13.9,13.9,13.88,13.9,44400.0,11.5519,11.5519,11.5353,11.5519,44400.0
2011-07-19 13:15:00,13.9,13.93,13.9,13.92,38000.0,11.5519,11.5768,11.5519,11.5685,38000.0
2011-07-19 13:20:00,13.92,13.92,13.91,13.92,22400.0,11.5685,11.5685,11.5602,11.5685,22400.0
2011-07-19 13:25:00,13.92,13.93,13.91,13.93,40000.0,11.5685,11.5768,11.5602,11.5768,40000.0
2011-07-19 13:30:00,13.93,13.94,13.92,13.93,92000.0,11.5768,11.5851,11.5685,11.5768,92000.0
2011-07-19 13:35:00,13.93,13.97,13.93,13.95,122400.0,11.5768,11.6101,11.5768,11.5934,122400.0
2011-07-19 13:40:00,13.95,13.98,13.94,13.98,80400.0,11.5934,11.6184,11.5851,11.6184,80400.0
2011-07-19 13:45:00,13.98,13.98,13.95,13.96,56800.0,11.6184,11.6184,11.5934,11.6018,56800.0
2011-07-19 13:50:00,13.96,13.96,13.95,13.95,40800.0,11.6018,11.6018,11.5934,11.5934,40800.0
2011-07-19 13:55:00,13.95,13.97,13.95,13.97,32400.0,11.5934,11.6101,11.5934,11.6101,32400.0
2011-07-19 14:00:00,13.97,13.97,13.95,13.96,49200.0,11.6101,11.6101,11.5934,11.6018,49200.0
2011-07-19 14:05:00,13.96,13.97,13.96,13.97,36400.0,11.6018,11.6101,11.6018,11.6101,36400.0
2011-07-19 14:10:00,13.97,13.97,13.95,13.96,104000.0,11.6101,11.6101,11.5934,11.6018,104000.0
2011-07-19 14:15:00,13.96,13.96,13.94,13.94,135600.0,11.6018,11.6018,11.5851,11.5851,135600.0
2011-07-19 14:20:00,13.94,13.94,13.93,13.93,210000.0,11.5851,11.5851,11.5768,11.5768,210000.0
2011-07-19 14:25:00,13.94,13.94,13.93,13.94,102400.0,11.5851,11.5851,11.5768,11.5851,102400.0
2011-07-19 14:30:00,13.94,13.94,13.92,13.93,137200.0,11.5851,11.5851,11.5685,11.5768,137200.0
2011-07-19 14:35:00,13.93,13.93,13.92,13.92,107200.0,11.5768,11.5768,11.5685,11.5685,107200.0
2011-07-19 14:40:00,13.92,13.92,13.91,13.92,264000.0,11.5685,11.5685,11.5602,11.5685,264000.0
2011-07-19 14:45:00,13.92,13.93,13.92,13.93,554400.0,11.5685,11.5768,11.5685,11.5768,554400.0
2011-07-19 14:50:00,13.94,13.97,13.94,13.97,141200.0,11.5851,11.6101,11.5851,11.6101,141200.0
2011-07-19 14:55:00,13.97,13.97,13.96,13.97,119600.0,11.6101,11.6101,11.6018,11.6101,119600.0
2011-07-19 15:00:00,13.97,13.99,13.97,13.99,99600.0,11.6101,11.6267,11.6101,11.6267,99600.0
2011-07-19 15:05:00,13.99,13.99,13.99,13.99,180400.0,11.6267,11.6267,11.6267,11.6267,180400.0
2011-07-19 15:10:00,13.99,13.99,13.99,13.99,66000.0,11.6267,11.6267,11.6267,11.6267,66000.0
2011-07-19 15:15:00,13.99,14.0,13.99,13.99,126800.0,11.6267,11.635,11.6267,11.6267,126800.0
2011-07-19 15:20:00,13.99,13.99,13.99,13.99,53200.0,11.6267,11.6267,11.6267,11.6267,53200.0
2011-07-19 15:25:00,13.99,13.99,13.98,13.98,139600.0,11.6267,11.6267,11.6184,11.6184,139600.0
2011-07-19 15:30:00,13.98,13.99,13.98,13.99,88800.0,11.6184,11.6267,11.6184,11.6267,88800.0
2011-07-19 15:35:00,13.99,14.0,13.98,13.99,73600.0,11.6267,11.635,11.6184,11.6267,73600.0
2011-07-19 15:40:00,13.99,13.99,13.99,13.99,116400.0,11.6267,11.6267,11.6267,11.6267,116400.0
2011-07-19 15:45:00,13.99,13.99,13.99,13.99,251600.0,11.6267,11.6267,11.6267,11.6267,251600.0
2011-07-19 15:50:00,13.99,14.01,13.99,13.99,872400.0,11.6267,11.6433,11.6267,11.6267,872400.0
2011-07-19 15:55:00,13.99,14.0,13.99,14.0,584400.0,11.6267,11.635,11.6267,11.635,584400.0
2011-07-20 09:30:00,14.1,14.1,14.04,14.07,473600.0,11.7181,11.7181,11.6682,11.6932,473600.0
2011-07-20 09:35:00,14.07,14.07,13.99,14.02,139600.0,11.6932,11.6932,11.6267,11.6516,139600.0
2011-07-20 09:40:00,14.02,14.02,13.99,13.99,146400.0,11.6516,11.6516,11.6267,11.6267,146400.0
2011-07-20 09:45:00,13.99,13.99,13.97,13.98,170000.0,11.6267,11.6267,11.6101,11.6184,170000.0
2011-07-20 09:50:00,13.97,13.99,13.96,13.97,154400.0,11.6101,11.6267,11.6018,11.6101,154400.0
2011-07-20 09:55:00,13.97,13.99,13.97,13.99,75600.0,11.6101,11.6267,11.6101,11.6267,75600.0
2011-07-20 10:00:00,13.99,13.99,13.95,13.95,172000.0,11.6267,11.6267,11.5934,11.5934,172000.0
2011-07-20 10:05:00,13.95,13.96,13.94,13.95,90000.0,11.5934,11.6018,11.5851,11.5934,90000.0
2011-07-20 10:10:00,13.96,13.97,13.91,13.92,206400.0,11.6018,11.6101,11.5602,11.5685,206400.0
2011-07-20 10:15:00,13.92,13.92,13.88,13.91,168000.0,11.5685,11.5685,11.5353,11.5602,168000.0
2011-07-20 10:20:00,13.9,13.93,13.9,13.92,84000.0,11.5519,11.5768,11.5519,11.5685,84000.0
2011-07-20 10:25:00,13.92,13.95,13.91,13.94,98400.0,11.5685,11.5934,11.5602,11.5851,98400.0
2011-07-20 10:30:00,13.94,13.95,13.93,13.95,77200.0,11.5851,11.5934,11.5768,11.5934,77200.0
2011-07-20 10:35:00,13.94,13.96,13.94,13.95,118800.0,11.5851,11.6018,11.5851,11.5934,118800.0
2011-07-20 10:40:00,13.95,13.96,13.93,13.95,250000.0,11.5934,11.6018,11.5768,11.5934,250000.0
2011-07-20 10:45:00,13.95,13.96,13.93,13.96,299600.0,11.5934,11.6018,11.5768,11.6018,299600.0
2011-07-20 10:50:00,13.96,13.97,13.95,13.95,94400.0,11.6018,11.6101,11.5934,11.5934,94400.0
2011-07-20 10:55:00,13.94,13.96,13.94,13.96,101600.0,11.5851,11.6018,11.5851,11.6018,101600.0
2011-07-20 11:00:00,13.95,13.96,13.94,13.94,83200.0,11.5934,11.6018,11.5851,11.5851,83200.0
2011-07-20 11:05:00,13.94,13.96,13.94,13.96,46800.0,11.5851,11.6018,11.5851,11.6018,46800.0
2011-07-20 11:10:00,13.95,13.96,13.95,13.96,76000.0,11.5934,11.6018,11.5934,11.6018,76000.0
2011-07-20 11:15:00,13.96,13.97,13.96,13.97,61600.0,11.6018,11.6101,11.6018,11.6101,61600.0
2011-07-20 11:20:00,13.97,13.97,13.96,13.97,88000.0,11.6101,11.6101,11.6018,11.6101,88000.0
2011-07-20 11:25:00,13.97,13.97,13.95,13.95,93200.0,11.6101,11.6101,11.5934,11.5934,93200.0
2011-07-20 11:30:00,13.95,13.95,13.93,13.94,73200.0,11.5934,11.5934,11.5768,11.5851,73200.0
2011-07-20 11:35:00,13.94,13.94,13.93,13.93,52000.0,11.5851,11.5851,11.5768,11.5768,52000.0
2011-07-20 11:40:00,13.93,13.95,13.93,13.94,47200.0,11.5768,11.5934,11.5768,11.5851,47200.0
2011-07-20 11:45:00,13.94,13.95,13.92,13.92,67200.0,11.5851,11.5934,11.5685,11.5685,67200.0
2011-07-20 11:50:00,13.92,13.93,13.91,13.92,41200.0,11.5685,11.5768,11.5602,11.5685,41200.0
2011-07-20 11:55:00,13.93,13.93,13.91,13.93,94800.0,11.5768,11.5768,11.5602,11.5768,94800.0
2011-07-20 12:00:00,13.93,13.93,13.91,13.92,85600.0,11.5768,11.5768,11.5602,11.5685,85600.0
2011-07-20 12:05:00,13.92,13.93,13.92,13.93,47200.0,11.5685,11.5768,11.5685,11.5768,47200.0
2011-07-20 12:10:00,13.93,13.94,13.92,13.94,54800.0,11.5768,11.5851,11.5685,11.5851,54800.0
2011-07-20 12:15:00,13.94,13.95,13.94,13.95,53200.0,11.5851,11.5934,11.5851,11.5934,53200.0
2011-07-20 12:20:00,13.95,13.95,13.94,13.95,50800.0,11.5934,11.5934,11.5851,11.5934,50800.0
2011-07-20 12:25:00,13.95,13.96,13.95,13.96,64800.0,11.5934,11.6018,11.5934,11.6018,64800.0
2011-07-20 12:30:00,13.96,13.96,13.95,13.96,60400.0,11.6018,11.6018,11.5934,11.6018,60400.0
2011-07-20 12:35:00,13.96,13.97,13.96,13.97,64400.0,11.6018,11.6101,11.6018,11.6101,64400.0
2011-07-20 12:40:00,13.96,13.97,13.96,13.97,77200.0,11.6018,11.6101,11.6018,11.6101,77200.0
2011-07-20 12:45:00,13.97,13.99,13.97,13.99,92800.0,11.6101,11.6267,11.6101,11.6267,92800.0
2011-07-20 12:50:00,13.99,14.01,13.99,14.0,92400.0,11.6267,11.6433,11.6267,11.635,92400.0
2011-07-20 12:55:00,14.0,14.0,13.99,14.0,69600.0,11.635,11.635,11.6267,11.635,69600.0
2011-07-20 13:00:00,14.0,14.01,13.99,14.01,93200.0,11.635,11.6433,11.6267,11.6433,93200.0
2011-07-20 13:05:00,14.01,14.01,14.0,14.01,143600.0,11.6433,11.6433,11.635,11.6433,143600.0
2011-07-20 13:10:00,14.0,14.01,13.99,14.0,143600.0,11.635,11.6433,11.6267,11.635,143600.0
2011-07-20 13:15:00,14.0,14.03,13.99,14.03,558800.0,11.635,11.6599,11.6267,11.6599,558800.0
2011-07-20 13:20:00,14.03,14.03,14.01,14.01,100800.0,11.6599,11.6599,11.6433,11.6433,100800.0
2011-07-20 13:25:00,14.01,14.01,14.0,14.0,101200.0,11.6433,11.6433,11.635,11.635,101200.0
2011-07-20 13:30:00,14.0,14.01,13.99,14.01,93600.0,11.635,11.6433,11.6267,11.6433,93600.0
2011-07-20 13:35:00,14.01,14.02,14.0,14.02,84000.0,11.6433,11.6516,11.635,11.6516,84000.0
2011-07-20 13:40:00,14.02,14.02,14.0,14.01,76800.0,11.6516,11.6516,11.635,11.6433,76800.0
2011-07-20 13:45:00,14.01,14.01,13.99,13.99,44400.0,11.6433,11.6433,11.6267,11.6267,44400.0
2011-07-20 13:50:00,13.99,13.99,13.98,13.98,55200.0,11.6267,11.6267,11.6184,11.6184,55200.0
2011-07-20 13:55:00,13.98,13.98,13.97,13.97,35200.0,11.6184,11.6184,11.6101,11.6101,35200.0
2011-07-20 14:00:00,13.97,13.99,13.97,13.98,58800.0,11.6101,11.6267,11.6101,11.6184,58800.0
2011-07-20 14:05:00,13.98,13.98,13.97,13.97,35200.0,11.6184,11.6184,11.6101,11.6101,35200.0
2011-07-20 14:10:00,13.97,13.97,13.97,13.97,44000.0,11.6101,11.6101,11.6101,11.6101,44000.0
2011-07-20 14:15:00,13.97,13.99,13.97,13.99,35200.0,11.6101,11.6267,11.6101,11.6267,35200.0
2011-07-20 14:20:00,13.99,13.99,13.97,13.98,45600.0,11.6267,11.6267,11.6101,11.6184,45600.0
2011-07-20 14:25:00,13.98,14.01,13.98,14.01,200400.0,11.6184,11.6433,11.6184,11.6433,200400.0
2011-07-20 14:30:00,14.01,14.03,14.01,14.03,145600.0,11.6433,11.6599,11.6433,11.6599,145600.0
2011-07-20 14:35:00,14.03,14.03,14.02,14.02,85600.0,11.6599,11.6599,11.6516,11.6516,85600.0
2011-07-20 14:40:00,14.02,14.03,14.02,14.02,86400.0,11.6516,11.6599,11.6516,11.6516,86400.0
2011-07-20 14:45:00,14.02,14.02,14.0,14.01,156000.0,11.6516,11.6516,11.635,11.6433,156000.0
2011-07-20 14:50:00,14.01,14.01,14.0,14.01,84000.0,11.6433,11.6433,11.635,11.6433,84000.0
2011-07-20 14:55:00,14.01,14.01,14.0,14.0,88800.0,11.6433,11.6433,11.635,11.635,88800.0
2011-07-20 15:00:00,14.0,14.0,13.98,13.99,59600.0,11.635,11.635,11.6184,11.6267,59600.0
2011-07-20 15:05:00,13.99,14.02,13.99,14.02,133200.0,11.6267,11.6516,11.6267,11.6516,133200.0
2011-07-20 15:10:00,14.01,14.01,14.0,14.0,64800.0,11.6433,11.6433,11.635,11.635,64800.0
2011-07-20 15:15:00,14.01,14.01,13.99,13.99,40400.0,11.6433,11.6433,11.6267,11.6267,40400.0
2011-07-20 15:20:00,13.99,13.99,13.97,13.97,69600.0,11.6267,11.6267,11.6101,11.6101,69600.0
2011-07-20 15:25:00,13.97,13.97,13.96,13.96,88000.0,11.6101,11.6101,11.6018,11.6018,88000.0
2011-07-20 15:30:00,13.97,13.97,13.96,13.97,78000.0,11.6101,11.6101,11.6018,11.6101,78000.0
2011-07-20 15:35:00,13.97,13.98,13.97,13.97,90800.0,11.6101,11.6184,11.6101,11.6101,90800.0
2011-07-20 15:40:00,13.97,13.99,13.97,13.98,128000.0,11.6101,11.6267,11.6101,11.6184,128000.0
2011-07-20 15:45:00,13.98,13.98,13.96,13.96,246000.0,11.6184,11.6184,11.6018,11.6018,246000.0
2011-07-20 15:50:00,13.96,13.99,13.96,13.99,219600.0,11.6018,11.6267,11.6018,11.6267,219600.0
2011-07-20 15:55:00,13.99,13.99,13.97,13.99,343200.0,11.6267,11.6267,11.6101,11.6267,343200.0
2011-07-21 09:30:00,14.01,14.04,14.01,14.02,132400.0,11.6433,11.6682,11.6433,11.6516,132400.0
2011-07-21 09:35:00,14.02,14.03,13.99,14.03,158000.0,11.6516,11.6599,11.6267,11.6599,158000.0
2011-07-21 09:40:00,14.02,14.03,14.02,14.02,191600.0,11.6516,11.6599,11.6516,11.6516,191600.0
2011-07-21 09:45:00,14.02,14.07,14.01,14.07,150800.0,11.6516,11.6932,11.6433,11.6932,150800.0
2011-07-21 09:50:00,14.07,14.07,14.05,14.06,102400.0,11.6932,11.6932,11.6766,11.6849,102400.0
2011-07-21 09:55:00,14.06,14.07,14.05,14.06,51200.0,11.6849,11.6932,11.6766,11.6849,51200.0
2011-07-21 10:00:00,14.06,14.13,14.05,14.13,220000.0,11.6849,11.743,11.6766,11.743,220000.0
2011-07-21 10:05:00,14.13,14.15,14.12,14.15,99200.0,11.743,11.7597,11.7347,11.7597,99200.0
2011-07-21 10:10:00,14.14,14.17,14.14,14.16,76000.0,11.7514,11.7763,11.7514,11.768,76000.0
2011-07-21 10:15:00,14.16,14.17,14.14,14.16,70000.0,11.768,11.7763,11.7514,11.768,70000.0
2011-07-21 10:20:00,14.16,14.17,14.15,14.16,75200.0,11.768,11.7763,11.7597,11.768,75200.0
2011-07-21 10:25:00,14.16,14.2,14.16,14.19,121600.0,11.768,11.8012,11.768,11.7929,121600.0
2011-07-21 10:30:00,14.19,14.19,14.16,14.17,53200.0,11.7929,11.7929,11.768,11.7763,53200.0
2011-07-21 10:35:00,14.17,14.17,14.14,14.14,104800.0,11.7763,11.7763,11.7514,11.7514,104800.0
2011-07-21 10:40:00,14.14,14.14,14.12,14.12,76800.0,11.7514,11.7514,11.7347,11.7347,76800.0
2011-07-21 10:45:00,14.12,14.14,14.12,14.13,49200.0,11.7347,11.7514,11.7347,11.743,49200.0
2011-07-21 10:50:00,14.14,14.14,14.13,14.13,33200.0,11.7514,11.7514,11.743,11.743,33200.0
2011-07-21 10:55:00,14.13,14.14,14.13,14.14,39600.0,11.743,11.7514,11.743,11.7514,39600.0
2011-07-21 11:00:00,14.14,14.15,14.14,14.15,72000.0,11.7514,11.7597,11.7514,11.7597,72000.0
2011-07-21 11:05:00,14.15,14.17,14.15,14.17,67200.0,11.7597,11.7763,11.7597,11.7763,67200.0
2011-07-21 11:10:00,14.17,14.19,14.15,14.18,112400.0,11.7763,11.7929,11.7597,11.7846,112400.0
2011-07-21 11:15:00,14.18,14.19,14.17,14.18,68000.0,11.7846,11.7929,11.7763,11.7846,68000.0
2011-07-21 11:20:00,14.18,14.19,14.17,14.19,78400.0,11.7846,11.7929,11.7763,11.7929,78400.0
2011-07-21 11:25:00,14.19,14.19,14.16,14.17,78400.0,11.7929,11.7929,11.768,11.7763,78400.0
2011-07-21 11:30:00,14.17,14.17,14.15,14.17,46400.0,11.7763,11.7763,11.7597,11.7763,46400.0
2011-07-21 11:35:00,14.16,14.17,14.15,14.15,43600.0,11.768,11.7763,11.7597,11.7597,43600.0
2011-07-21 11:40:00,14.15,14.16,14.14,14.14,55200.0,11.7597,11.768,11.7514,11.7514,55200.0
2011-07-21 11:45:00,14.13,14.13,14.12,14.13,55600.0,11.743,11.743,11.7347,11.743,55600.0
2011-07-21 11:50:00,14.13,14.13,14.12,14.13,88000.0,11.743,11.743,11.7347,11.743,88000.0
2011-07-21 11:55:00,14.13,14.13,14.11,14.11,86800.0,11.743,11.743,11.7264,11.7264,86800.0
2011-07-21 12:00:00,14.11,14.13,14.11,14.12,49600.0,11.7264,11.743,11.7264,11.7347,49600.0
2011-07-21 12:05:00,14.12,14.13,14.11,14.11,20400.0,11.7347,11.743,11.7264,11.7264,20400.0
2011-07-21 12:10:00,14.11,14.11,14.09,14.1,26400.0,11.7264,11.7264,11.7098,11.7181,26400.0
2011-07-21 12:15:00,14.1,14.1,14.07,14.08,41200.0,11.7181,11.7181,11.6932,11.7015,41200.0
2011-07-21 12:20:00,14.08,14.09,14.07,14.08,60400.0,11.7015,11.7098,11.6932,11.7015,60400.0
2011-07-21 12:25:00,14.09,14.1,14.08,14.1,38000.0,11.7098,11.7181,11.7015,11.7181,38000.0
2011-07-21 12:30:00,14.1,14.11,14.09,14.11,30800.0,11.7181,11.7264,11.7098,11.7264,30800.0
2011-07-21 12:35:00,14.11,14.11,14.09,14.11,172000.0,11.7264,11.7264,11.7098,11.7264,172000.0
2011-07-21 12:40:00,14.11,14.17,14.11,14.17,99600.0,11.7264,11.7763,11.7264,11.7763,99600.0
2011-07-21 12:45:00,14.17,14.19,14.15,14.18,211600.0,11.7763,11.7929,11.7597,11.7846,211600.0
2011-07-21 12:50:00,14.18,14.18,14.11,14.11,250400.0,11.7846,11.7846,11.7264,11.7264,250400.0
2011-07-21 12:55:00,14.12,14.14,14.11,14.14,39600.0,11.7347,11.7514,11.7264,11.7514,39600.0
2011-07-21 13:00:00,14.14,14.17,14.14,14.17,67200.0,11.7514,11.7763,11.7514,11.7763,67200.0
2011-07-21 13:05:00,14.17,14.17,14.13,14.13,91600.0,11.7763,11.7763,11.743,11.743,91600.0
2011-07-21 13:10:00,14.13,14.13,14.12,14.13,34800.0,11.743,11.743,11.7347,11.743,34800.0
2011-07-21 13:15:00,14.13,14.15,14.13,14.15,74800.0,11.743,11.7597,11.743,11.7597,74800.0
2011-07-21 13:20:00,14.15,14.15,14.13,14.13,69200.0,11.7597,11.7597,11.743,11.743,69200.0
2011-07-21 13:25:00,14.13,14.15,14.13,14.15,28400.0,11.743,11.7597,11.743,11.7597,28400.0
2011-07-21 13:30:00,14.15,14.15,14.13,14.14,32800.0,11.7597,11.7597,11.743,11.7514,32800.0
2011-07-21 13:35:00,14.13,14.13,14.12,14.13,62000.0,11.743,11.743,11.7347,11.743,62000.0
2011-07-21 13:40:00,14.13,14.13,14.11,14.12,32400.0,11.743,11.743,11.7264,11.7347,32400.0
2011-07-21 13:45:00,14.12,14.12,14.11,14.11,38000.0,11.7347,11.7347,11.7264,11.7264,38000.0
2011-07-21 13:50:00,14.11,14.11,14.1,14.11,60800.0,11.7264,11.7264,11.7181,11.7264,60800.0
2011-07-21 13:55:00,14.12,14.12,14.11,14.12,46400.0,11.7347,11.7347,11.7264,11.7347,46400.0
2011-07-21 14:00:00,14.12,14.13,14.12,14.12,51600.0,11.7347,11.743,11.7347,11.7347,51600.0
2011-07-21 14:05:00,14.12,14.13,14.1,14.11,191600.0,11.7347,11.743,11.7181,11.7264,191600.0
2011-07-21 14:10:00,14.11,14.11,14.1,14.11,47600.0,11.7264,11.7264,11.7181,11.7264,47600.0
2011-07-21 14:15:00,14.11,14.11,14.1,14.1,124400.0,11.7264,11.7264,11.7181,11.7181,124400.0
2011-07-21 14:20:00,14.1,14.11,14.1,14.1,33200.0,11.7181,11.7264,11.7181,11.7181,33200.0
2011-07-21 14:25:00,14.11,14.11,14.09,14.11,36400.0,11.7264,11.7264,11.7098,11.7264,36400.0
2011-07-21 14:30:00,14.1,14.12,14.1,14.12,48400.0,11.7181,11.7347,11.7181,11.7347,48400.0
2011-07-21 14:35:00,14.12,14.13,14.11,14.11,64400.0,11.7347,11.743,11.7264,11.7264,64400.0
2011-07-21 14:40:00,14.11,14.12,14.11,14.12,64400.0,11.7264,11.7347,11.7264,11.7347,64400.0
2011-07-21 14:45:00,14.12,14.12,14.1,14.1,69200.0,11.7347,11.7347,11.7181,11.7181,69200.0
2011-07-21 14:50:00,14.1,14.11,14.1,14.11,125600.0,11.7181,11.7264,11.7181,11.7264,125600.0
2011-07-21 14:55:00,14.11,14.11,14.1,14.1,77600.0,11.7264,11.7264,11.7181,11.7181,77600.0
2011-07-21 15:00:00,14.1,14.11,14.1,14.1,160000.0,11.7181,11.7264,11.7181,11.7181,160000.0
2011-07-21 15:05:00,14.1,14.11,14.08,14.08,85200.0,11.7181,11.7264,11.7015,11.7015,85200.0
2011-07-21 15:10:00,14.08,14.09,14.08,14.08,98000.0,11.7015,11.7098,11.7015,11.7015,98000.0
2011-07-21 15:15:00,14.08,14.1,14.08,14.1,173200.0,11.7015,11.7181,11.7015,11.7181,173200.0
2011-07-21 15:20:00,14.09,14.1,14.08,14.1,108400.0,11.7098,11.7181,11.7015,11.7181,108400.0
2011-07-21 15:25:00,14.1,14.1,14.09,14.09,85200.0,11.7181,11.7181,11.7098,11.7098,85200.0
2011-07-21 15:30:00,14.09,14.09,14.08,14.09,102000.0,11.7098,11.7098,11.7015,11.7098,102000.0
2011-07-21 15:35:00,14.09,14.09,14.06,14.07,124400.0,11.7098,11.7098,11.6849,11.6932,124400.0
2011-07-21 15:40:00,14.07,14.09,14.06,14.09,134400.0,11.6932,11.7098,11.6849,11.7098,134400.0
2011-07-21 15:45:00,14.09,14.1,14.08,14.09,214400.0,11.7098,11.7181,11.7015,11.7098,214400.0
2011-07-21 15:50:00,14.09,14.1,14.08,14.08,333600.0,11.7098,11.7181,11.7015,11.7015,333600.0
2011-07-21 15:55:00,14.08,14.09,14.08,14.08,476400.0,11.7015,11.7098,11.7015,11.7015,476400.0
2011-07-22 09:30:00,14.07,14.08,13.99,14.06,175200.0,11.6932,11.7015,11.6267,11.6849,175200.0
2011-07-22 09:35:00,14.05,14.12,14.05,14.11,113600.0,11.6766,11.7347,11.6766,11.7264,113600.0
2011-07-22 09:40:00,14.1,14.11,14.09,14.1,184400.0,11.7181,11.7264,11.7098,11.7181,184400.0
2011-07-22 09:45:00,14.09,14.1,14.09,14.1,159600.0,11.7098,11.7181,11.7098,11.7181,159600.0
2011-07-22 09:50:00,14.1,14.1,14.05,14.05,84800.0,11.7181,11.7181,11.6766,11.6766,84800.0
2011-07-22 09:55:00,14.05,14.06,14.03,14.04,57200.0,11.6766,11.6849,11.6599,11.6682,57200.0
2011-07-22 10:00:00,14.03,14.04,14.01,14.03,46800.0,11.6599,11.6682,11.6433,11.6599,46800.0
2011-07-22 10:05:00,14.03,14.03,14.01,14.02,60400.0,11.6599,11.6599,11.6433,11.6516,60400.0
2011-07-22 10:10:00,14.02,14.02,14.01,14.01,58400.0,11.6516,11.6516,11.6433,11.6433,58400.0
2011-07-22 10:15:00,14.01,14.01,13.99,14.0,56800.0,11.6433,11.6433,11.6267,11.635,56800.0
2011-07-22 10:20:00,14.0,14.01,13.98,13.98,61600.0,11.635,11.6433,11.6184,11.6184,61600.0
2011-07-22 10:25:00,13.98,14.0,13.97,13.99,128800.0,11.6184,11.635,11.6101,11.6267,128800.0
2011-07-22 10:30:00,13.99,14.02,13.99,14.02,73200.0,11.6267,11.6516,11.6267,11.6516,73200.0
2011-07-22 10:35:00,14.02,14.05,14.02,14.04,34000.0,11.6516,11.6766,11.6516,11.6682,34000.0
2011-07-22 10:40:00,14.04,14.06,14.03,14.04,65200.0,11.6682,11.6849,11.6599,11.6682,65200.0
2011-07-22 10:45:00,14.04,14.06,14.03,14.05,101600.0,11.6682,11.6849,11.6599,11.6766,101600.0
2011-07-22 10:50:00,14.04,14.05,14.03,14.05,93600.0,11.6682,11.6766,11.6599,11.6766,93600.0
2011-07-22 10:55:00,14.05,14.08,14.05,14.08,126400.0,11.6766,11.7015,11.6766,11.7015,126400.0
2011-07-22 11:00:00,14.08,14.09,14.08,14.08,86400.0,11.7015,11.7098,11.7015,11.7015,86400.0
2011-07-22 11:05:00,14.08,14.09,14.07,14.07,63600.0,11.7015,11.7098,11.6932,11.6932,63600.0
2011-07-22 11:10:00,14.07,14.08,14.06,14.06,60800.0,11.6932,11.7015,11.6849,11.6849,60800.0
2011-07-22 11:15:00,14.06,14.07,14.05,14.05,118000.0,11.6849,11.6932,11.6766,11.6766,118000.0
2011-07-22 11:20:00,14.05,14.06,14.05,14.05,79600.0,11.6766,11.6849,11.6766,11.6766,79600.0
2011-07-22 11:25:00,14.05,14.06,14.05,14.05,36000.0,11.6766,11.6849,11.6766,11.6766,36000.0
2011-07-22 11:30:00,14.05,14.06,14.05,14.05,64400.0,11.6766,11.6849,11.6766,11.6766,64400.0
2011-07-22 11:35:00,14.05,14.08,14.05,14.08,77600.0,11.6766,11.7015,11.6766,11.7015,77600.0
2011-07-22 11:40:00,14.08,14.08,14.06,14.06,88800.0,11.7015,11.7015,11.6849,11.6849,88800.0
2011-07-22 11:45:00,14.07,14.07,14.05,14.06,24400.0,11.6932,11.6932,11.6766,11.6849,24400.0
2011-07-22 11:50:00,14.06,14.06,14.05,14.05,31200.0,11.6849,11.6849,11.6766,11.6766,31200.0
2011-07-22 11:55:00,14.05,14.06,14.05,14.06,47600.0,11.6766,11.6849,11.6766,11.6849,47600.0
2011-07-22 12:00:00,14.06,14.06,14.04,14.05,32400.0,11.6849,11.6849,11.6682,11.6766,32400.0
2011-07-22 12:05:00,14.05,14.07,14.05,14.06,100000.0,11.6766,11.6932,11.6766,11.6849,100000.0
2011-07-22 12:10:00,14.06,14.09,14.06,14.09,48400.0,11.6849,11.7098,11.6849,11.7098,48400.0
2011-07-22 12:15:00,14.09,14.09,14.08,14.08,29200.0,11.7098,11.7098,11.7015,11.7015,29200.0
2011-07-22 12:20:00,14.08,14.08,14.07,14.07,46800.0,11.7015,11.7015,11.6932,11.6932,46800.0
2011-07-22 12:25:00,14.07,14.07,14.06,14.06,46000.0,11.6932,11.6932,11.6849,11.6849,46000.0
2011-07-22 12:30:00,14.06,14.07,14.06,14.06,39600.0,11.6849,11.6932,11.6849,11.6849,39600.0
2011-07-22 12:35:00,14.06,14.07,14.06,14.06,30000.0,11.6849,11.6932,11.6849,11.6849,30000.0
2011-07-22 12:40:00,14.06,14.07,14.06,14.06,24800.0,11.6849,11.6932,11.6849,11.6849,24800.0
2011-07-22 12:45:00,14.06,14.06,14.06,14.06,32800.0,11.6849,11.6849,11.6849,11.6849,32800.0
2011-07-22 12:50:00,14.06,14.06,14.06,14.06,34400.0,11.6849,11.6849,11.6849,11.6849,34400.0
2011-07-22 12:55:00,14.06,14.07,14.06,14.06,54400.0,11.6849,11.6932,11.6849,11.6849,54400.0
2011-07-22 13:00:00,14.06,14.06,14.05,14.05,35200.0,11.6849,11.6849,11.6766,11.6766,35200.0
2011-07-22 13:05:00,14.05,14.05,14.05,14.05,18800.0,11.6766,11.6766,11.6766,11.6766,18800.0
2011-07-22 13:10:00,14.05,14.05,14.05,14.05,28000.0,11.6766,11.6766,11.6766,11.6766,28000.0
2011-07-22 13:15:00,14.05,14.05,14.05,14.05,44400.0,11.6766,11.6766,11.6766,11.6766,44400.0
2011-07-22 13:20:00,14.06,14.06,14.04,14.04,48000.0,11.6849,11.6849,11.6682,11.6682,48000.0
2011-07-22 13:25:00,14.04,14.04,14.04,14.04,23600.0,11.6682,11.6682,11.6682,11.6682,23600.0
2011-07-22 13:30:00,14.04,14.04,14.04,14.04,38800.0,11.6682,11.6682,11.6682,11.6682,38800.0
2011-07-22 13:35:00,14.05,14.05,14.04,14.04,53600.0,11.6766,11.6766,11.6682,11.6682,53600.0
2011-07-22 13:40:00,14.04,14.05,14.04,14.04,30000.0,11.6682,11.6766,11.6682,11.6682,30000.0
2011-07-22 13:45:00,14.04,14.04,14.03,14.03,40800.0,11.6682,11.6682,11.6599,11.6599,40800.0
2011-07-22 13:50:00,14.04,14.04,14.03,14.04,45600.0,11.6682,11.6682,11.6599,11.6682,45600.0
2011-07-22 13:55:00,14.04,14.05,14.04,14.05,42800.0,11.6682,11.6766,11.6682,11.6766,42800.0
2011-07-22 14:00:00,14.05,14.05,14.04,14.04,53600.0,11.6766,11.6766,11.6682,11.6682,53600.0
2011-07-22 14:05:00,14.04,14.05,14.04,14.05,45600.0,11.6682,11.6766,11.6682,11.6766,45600.0
2011-07-22 14:10:00,14.05,14.05,14.05,14.05,39600.0,11.6766,11.6766,11.6766,11.6766,39600.0
2011-07-22 14:15:00,14.05,14.05,14.04,14.04,67600.0,11.6766,11.6766,11.6682,11.6682,67600.0
2011-07-22 14:20:00,14.04,14.04,14.03,14.04,90800.0,11.6682,11.6682,11.6599,11.6682,90800.0
2011-07-22 14:25:00,14.04,14.04,14.04,14.04,50400.0,11.6682,11.6682,11.6682,11.6682,50400.0
2011-07-22 14:30:00,14.04,14.06,14.04,14.06,45200.0,11.6682,11.6849,11.6682,11.6849,45200.0
2011-07-22 14:35:00,14.06,14.06,14.06,14.06,68400.0,11.6849,11.6849,11.6849,11.6849,68400.0
2011-07-22 14:40:00,14.06,14.08,14.06,14.06,65200.0,11.6849,11.7015,11.6849,11.6849,65200.0
2011-07-22 14:45:00,14.07,14.07,14.06,14.06,46400.0,11.6932,11.6932,11.6849,11.6849,46400.0
2011-07-22 14:50:00,14.07,14.07,14.06,14.06,56800.0,11.6932,11.6932,11.6849,11.6849,56800.0
2011-07-22 14:55:00,14.06,14.08,14.06,14.08,78800.0,11.6849,11.7015,11.6849,11.7015,78800.0
2011-07-22 15:00:00,14.08,14.09,14.08,14.08,66800.0,11.7015,11.7098,11.7015,11.7015,66800.0
2011-07-22 15:05:00,14.08,14.09,14.08,14.09,86000.0,11.7015,11.7098,11.7015,11.7098,86000.0
2011-07-22 15:10:00,14.09,14.09,14.09,14.09,99200.0,11.7098,11.7098,11.7098,11.7098,99200.0
2011-07-22 15:15:00,14.09,14.09,14.08,14.09,58800.0,11.7098,11.7098,11.7015,11.7098,58800.0
2011-07-22 15:20:00,14.09,14.09,14.08,14.09,63200.0,11.7098,11.7098,11.7015,11.7098,63200.0
2011-07-22 15:25:00,14.09,14.09,14.07,14.07,81600.0,11.7098,11.7098,11.6932,11.6932,81600.0
2011-07-22 15:30:00,14.07,14.07,14.06,14.06,130000.0,11.6932,11.6932,11.6849,11.6849,130000.0
2011-07-22 15:35:00,14.06,14.06,14.06,14.06,106400.0,11.6849,11.6849,11.6849,11.6849,106400.0
2011-07-22 15:40:00,14.06,14.06,14.04,14.06,413200.0,11.6849,11.6849,11.6682,11.6849,413200.0
2011-07-22 15:45:00,14.06,14.06,14.04,14.05,651200.0,11.6849,11.6849,11.6682,11.6766,651200.0
2011-07-22 15:50:00,14.05,14.05,14.02,14.03,578400.0,11.6766,11.6766,11.6516,11.6599,578400.0
2011-07-22 15:55:00,14.03,14.05,14.03,14.05,980000.0,11.6599,11.6766,11.6599,11.6766,980000.0
2011-07-25 09:30:00,13.95,13.97,13.91,13.93,177600.0,11.5934,11.6101,11.5602,11.5768,177600.0
2011-07-25 09:35:00,13.94,13.96,13.89,13.91,99200.0,11.5851,11.6018,11.5436,11.5602,99200.0
2011-07-25 09:40:00,13.91,13.91,13.89,13.9,70000.0,11.5602,11.5602,11.5436,11.5519,70000.0
2011-07-25 09:45:00,13.9,13.95,13.89,13.92,66400.0,11.5519,11.5934,11.5436,11.5685,66400.0
2011-07-25 09:50:00,13.92,13.94,13.92,13.94,66000.0,11.5685,11.5851,11.5685,11.5851,66000.0
2011-07-25 09:55:00,13.93,13.97,13.92,13.97,61200.0,11.5768,11.6101,11.5685,11.6101,61200.0
2011-07-25 10:00:00,13.97,13.99,13.97,13.98,41200.0,11.6101,11.6267,11.6101,11.6184,41200.0
2011-07-25 10:05:00,13.98,13.98,13.96,13.98,81600.0,11.6184,11.6184,11.6018,11.6184,81600.0
2011-07-25 10:10:00,13.98,13.98,13.94,13.95,131200.0,11.6184,11.6184,11.5851,11.5934,131200.0
2011-07-25 10:15:00,13.95,13.96,13.94,13.95,104400.0,11.5934,11.6018,11.5851,11.5934,104400.0
2011-07-25 10:20:00,13.95,13.96,13.94,13.94,85600.0,11.5934,11.6018,11.5851,11.5851,85600.0
2011-07-25 10:25:00,13.94,13.95,13.93,13.93,104800.0,11.5851,11.5934,11.5768,11.5768,104800.0
2011-07-25 10:30:00,13.94,13.95,13.93,13.94,98000.0,11.5851,11.5934,11.5768,11.5851,98000.0
2011-07-25 10:35:00,13.94,13.95,13.93,13.93,80800.0,11.5851,11.5934,11.5768,11.5768,80800.0
2011-07-25 10:40:00,13.93,13.93,13.91,13.92,121600.0,11.5768,11.5768,11.5602,11.5685,121600.0
2011-07-25 10:45:00,13.92,13.93,13.92,13.92,72000.0,11.5685,11.5768,11.5685,11.5685,72000.0
2011-07-25 10:50:00,13.92,13.93,13.91,13.92,75600.0,11.5685,11.5768,11.5602,11.5685,75600.0
2011-07-25 10:55:00,13.92,13.94,13.91,13.94,39200.0,11.5685,11.5851,11.5602,11.5851,39200.0
2011-07-25 11:00:00,13.94,13.95,13.94,13.94,48800.0,11.5851,11.5934,11.5851,11.5851,48800.0
2011-07-25 11:05:00,13.94,13.95,13.92,13.93,161600.0,11.5851,11.5934,11.5685,11.5768,161600.0
2011-07-25 11:10:00,13.93,13.93,13.92,13.92,38800.0,11.5768,11.5768,11.5685,11.5685,38800.0
2011-07-25 11:15:00,13.92,13.93,13.91,13.92,41200.0,11.5685,11.5768,11.5602,11.5685,41200.0
2011-07-25 11:20:00,13.92,13.93,13.91,13.93,72400.0,11.5685,11.5768,11.5602,11.5768,72400.0
2011-07-25 11:25:00,13.93,13.94,13.93,13.94,50000.0,11.5768,11.5851,11.5768,11.5851,50000.0
2011-07-25 11:30:00,13.94,13.95,13.94,13.95,47200.0,11.5851,11.5934,11.5851,11.5934,47200.0
2011-07-25 11:35:00,13.95,13.96,13.94,13.94,42400.0,11.5934,11.6018,11.5851,11.5851,42400.0
2011-07-25 11:40:00,13.94,13.94,13.93,13.93,47600.0,11.5851,11.5851,11.5768,11.5768,47600.0
2011-07-25 11:45:00,13.93,13.93,13.92,13.92,46000.0,11.5768,11.5768,11.5685,11.5685,46000.0
2011-07-25 11:50:00,13.92,13.93,13.91,13.92,60000.0,11.5685,11.5768,11.5602,11.5685,60000.0
2011-07-25 11:55:00,13.92,13.93,13.92,13.93,32800.0,11.5685,11.5768,11.5685,11.5768,32800.0
2011-07-25 12:00:00,13.93,13.93,13.91,13.91,70000.0,11.5768,11.5768,11.5602,11.5602,70000.0
2011-07-25 12:05:00,13.91,13.92,13.91,13.91,56400.0,11.5602,11.5685,11.5602,11.5602,56400.0
2011-07-25 12:10:00,13.91,13.92,13.9,13.91,92000.0,11.5602,11.5685,11.5519,11.5602,92000.0
2011-07-25 12:15:00,13.92,13.92,13.9,13.91,113200.0,11.5685,11.5685,11.5519,11.5602,113200.0
2011-07-25 12:20:00,13.91,13.92,13.9,13.92,56400.0,11.5602,11.5685,11.5519,11.5685,56400.0
2011-07-25 12:25:00,13.92,13.93,13.91,13.92,31200.0,11.5685,11.5768,11.5602,11.5685,31200.0
2011-07-25 12:30:00,13.92,13.93,13.92,13.92,47600.0,11.5685,11.5768,11.5685,11.5685,47600.0
2011-07-25 12:35:00,13.92,13.92,13.9,13.9,85600.0,11.5685,11.5685,11.5519,11.5519,85600.0
2011-07-25 12:40:00,13.91,13.92,13.9,13.92,35200.0,11.5602,11.5685,11.5519,11.5685,35200.0
2011-07-25 12:45:00,13.92,13.92,13.9,13.91,66000.0,11.5685,11.5685,11.5519,11.5602,66000.0
2011-07-25 12:50:00,13.91,13.92,13.91,13.92,97200.0,11.5602,11.5685,11.5602,11.5685,97200.0
2011-07-25 12:55:00,13.91,13.92,13.91,13.91,67200.0,11.5602,11.5685,11.5602,11.5602,67200.0
2011-07-25 13:00:00,13.91,13.92,13.9,13.92,72800.0,11.5602,11.5685,11.5519,11.5685,72800.0
2011-07-25 13:05:00,13.92,13.93,13.92,13.92,168800.0,11.5685,11.5768,11.5685,11.5685,168800.0
2011-07-25 13:10:00,13.92,13.92,13.91,13.92,46400.0,11.5685,11.5685,11.5602,11.5685,46400.0
2011-07-25 13:15:00,13.92,13.93,13.92,13.92,34400.0,11.5685,11.5768,11.5685,11.5685,34400.0
2011-07-25 13:20:00,13.93,13.93,13.92,13.92,36800.0,11.5768,11.5768,11.5685,11.5685,36800.0
2011-07-25 13:25:00,13.92,13.92,13.92,13.92,51600.0,11.5685,11.5685,11.5685,11.5685,51600.0
2011-07-25 13:30:00,13.92,13.92,13.92,13.92,70800.0,11.5685,11.5685,11.5685,11.5685,70800.0
2011-07-25 13:35:00,13.92,13.92,13.9,13.9,74000.0,11.5685,11.5685,11.5519,11.5519,74000.0
2011-07-25 13:40:00,13.9,13.9,13.88,13.89,61200.0,11.5519,11.5519,11.5353,11.5436,61200.0
2011-07-25 13:45:00,13.89,13.9,13.88,13.89,81200.0,11.5436,11.5519,11.5353,11.5436,81200.0
2011-07-25 13:50:00,13.89,13.89,13.88,13.89,39600.0,11.5436,11.5436,11.5353,11.5436,39600.0
2011-07-25 13:55:00,13.9,13.9,13.88,13.89,79600.0,11.5519,11.5519,11.5353,11.5436,79600.0
2011-07-25 14:00:00,13.88,13.9,13.88,13.89,54400.0,11.5353,11.5519,11.5353,11.5436,54400.0
2011-07-25 14:05:00,13.89,13.9,13.89,13.9,107600.0,11.5436,11.5519,11.5436,11.5519,107600.0
2011-07-25 14:10:00,13.9,13.9,13.88,13.89,136000.0,11.5519,11.5519,11.5353,11.5436,136000.0
2011-07-25 14:15:00,13.89,13.9,13.89,13.9,73600.0,11.5436,11.5519,11.5436,11.5519,73600.0
2011-07-25 14:20:00,13.9,13.9,13.89,13.9,48400.0,11.5519,11.5519,11.5436,11.5519,48400.0
2011-07-25 14:25:00,13.9,13.91,13.89,13.9,69200.0,11.5519,11.5602,11.5436,11.5519,69200.0
2011-07-25 14:30:00,13.9,13.9,13.88,13.88,74800.0,11.5519,11.5519,11.5353,11.5353,74800.0
2011-07-25 14:35:00,13.88,13.89,13.87,13.87,85600.0,11.5353,11.5436,11.527,11.527,85600.0
2011-07-25 14:40:00,13.87,13.88,13.86,13.87,119200.0,11.527,11.5353,11.5187,11.527,119200.0
2011-07-25 14:45:00,13.87,13.88,13.87,13.87,90800.0,11.527,11.5353,11.527,11.527,90800.0
2011-07-25 14:50:00,13.87,13.87,13.84,13.84,219200.0,11.527,11.527,11.502,11.502,219200.0
2011-07-25 14:55:00,13.84,13.87,13.84,13.86,114400.0,11.502,11.527,11.502,11.5187,114400.0
2011-07-25 15:00:00,13.86,13.86,13.85,13.85,121600.0,11.5187,11.5187,11.5103,11.5103,121600.0
2011-07-25 15:05:00,13.85,13.86,13.84,13.84,99200.0,11.5103,11.5187,11.502,11.502,99200.0
2011-07-25 15:10:00,13.84,13.86,13.84,13.86,114800.0,11.502,11.5187,11.502,11.5187,114800.0
2011-07-25 15:15:00,13.86,13.87,13.85,13.85,272000.0,11.5187,11.527,11.5103,11.5103,272000.0
2011-07-25 15:20:00,13.85,13.85,13.85,13.85,128000.0,11.5103,11.5103,11.5103,11.5103,128000.0
2011-07-25 15:25:00,13.85,13.85,13.84,13.85,121600.0,11.5103,11.5103,11.502,11.5103,121600.0
2011-07-25 15:30:00,13.85,13.85,13.85,13.85,338800.0,11.5103,11.5103,11.5103,11.5103,338800.0
2011-07-25 15:35:00,13.85,13.85,13.85,13.85,257200.0,11.5103,11.5103,11.5103,11.5103,257200.0
2011-07-25 15:40:00,13.85,13.85,13.84,13.85,228400.0,11.5103,11.5103,11.502,11.5103,228400.0
2011-07-25 15:45:00,13.85,13.85,13.84,13.85,340000.0,11.5103,11.5103,11.502,11.5103,340000.0
2011-07-25 15:50:00,13.85,13.85,13.83,13.84,543600.0,11.5103,11.5103,11.4937,11.502,543600.0
2011-07-25 15:55:00,13.84,13.84,13.82,13.84,728800.0,11.502,11.502,11.4854,11.502,728800.0
2011-07-26 09:30:00,13.9,13.96,13.89,13.95,238000.0,11.5519,11.6018,11.5436,11.5934,238000.0
2011-07-26 09:35:00,13.94,14.05,13.93,14.04,194400.0,11.5851,11.6766,11.5768,11.6682,194400.0
2011-07-26 09:40:00,14.04,14.08,14.02,14.05,156400.0,11.6682,11.7015,11.6516,11.6766,156400.0
2011-07-26 09:45:00,14.05,14.05,13.95,13.97,278000.0,11.6766,11.6766,11.5934,11.6101,278000.0
2011-07-26 09:50:00,13.97,13.98,13.95,13.96,228800.0,11.6101,11.6184,11.5934,11.6018,228800.0
2011-07-26 09:55:00,13.96,13.97,13.94,13.95,214000.0,11.6018,11.6101,11.5851,11.5934,214000.0
2011-07-26 10:00:00,13.95,13.98,13.92,13.92,181200.0,11.5934,11.6184,11.5685,11.5685,181200.0
2011-07-26 10:05:00,13.92,13.93,13.87,13.9,183200.0,11.5685,11.5768,11.527,11.5519,183200.0
2011-07-26 10:10:00,13.9,13.92,13.9,13.9,99600.0,11.5519,11.5685,11.5519,11.5519,99600.0
2011-07-26 10:15:00,13.91,13.93,13.9,13.92,70800.0,11.5602,11.5768,11.5519,11.5685,70800.0
2011-07-26 10:20:00,13.92,13.93,13.91,13.93,48800.0,11.5685,11.5768,11.5602,11.5768,48800.0
2011-07-26 10:25:00,13.93,13.93,13.88,13.88,139200.0,11.5768,11.5768,11.5353,11.5353,139200.0
2011-07-26 10:30:00,13.88,13.88,13.84,13.84,282800.0,11.5353,11.5353,11.502,11.502,282800.0
2011-07-26 10:35:00,13.84,13.86,13.83,13.85,250800.0,11.502,11.5187,11.4937,11.5103,250800.0
2011-07-26 10:40:00,13.85,13.87,13.84,13.87,88800.0,11.5103,11.527,11.502,11.527,88800.0
2011-07-26 10:45:00,13.87,13.89,13.86,13.89,250800.0,11.527,11.5436,11.5187,11.5436,250800.0
2011-07-26 10:50:00,13.89,13.91,13.89,13.9,34400.0,11.5436,11.5602,11.5436,11.5519,34400.0
2011-07-26 10:55:00,13.9,13.9,13.88,13.89,42000.0,11.5519,11.5519,11.5353,11.5436,42000.0
2011-07-26 11:00:00,13.9,13.91,13.9,13.9,67200.0,11.5519,11.5602,11.5519,11.5519,67200.0
2011-07-26 11:05:00,13.9,13.93,13.9,13.93,96800.0,11.5519,11.5768,11.5519,11.5768,96800.0
2011-07-26 11:10:00,13.93,13.93,13.91,13.92,99200.0,11.5768,11.5768,11.5602,11.5685,99200.0
2011-07-26 11:15:00,13.92,13.93,13.92,13.92,71600.0,11.5685,11.5768,11.5685,11.5685,71600.0
2011-07-26 11:20:00,13.93,13.93,13.92,13.92,34400.0,11.5768,11.5768,11.5685,11.5685,34400.0
2011-07-26 11:25:00,13.92,13.95,13.92,13.95,94400.0,11.5685,11.5934,11.5685,11.5934,94400.0
2011-07-26 11:30:00,13.95,13.97,13.94,13.96,70400.0,11.5934,11.6101,11.5851,11.6018,70400.0
2011-07-26 11:35:00,13.96,13.96,13.94,13.95,88400.0,11.6018,11.6018,11.5851,11.5934,88400.0
2011-07-26 11:40:00,13.95,13.95,13.93,13.93,35200.0,11.5934,11.5934,11.5768,11.5768,35200.0
2011-07-26 11:45:00,13.94,13.95,13.93,13.94,80000.0,11.5851,11.5934,11.5768,11.5851,80000.0
2011-07-26 11:50:00,13.94,13.95,13.93,13.94,38000.0,11.5851,11.5934,11.5768,11.5851,38000.0
2011-07-26 11:55:00,13.94,13.95,13.94,13.95,33600.0,11.5851,11.5934,11.5851,11.5934,33600.0
2011-07-26 12:00:00,13.95,13.95,13.94,13.95,21200.0,11.5934,11.5934,11.5851,11.5934,21200.0
2011-07-26 12:05:00,13.95,13.97,13.95,13.96,46000.0,11.5934,11.6101,11.5934,11.6018,46000.0
2011-07-26 12:10:00,13.96,13.97,13.96,13.97,54000.0,11.6018,11.6101,11.6018,11.6101,54000.0
2011-07-26 12:15:00,13.97,13.98,13.97,13.97,57200.0,11.6101,11.6184,11.6101,11.6101,57200.0
2011-07-26 12:20:00,13.97,13.98,13.97,13.97,26800.0,11.6101,11.6184,11.6101,11.6101,26800.0
2011-07-26 12:25:00,13.97,13.97,13.96,13.96,174800.0,11.6101,11.6101,11.6018,11.6018,174800.0
2011-07-26 12:30:00,13.96,13.97,13.95,13.96,132800.0,11.6018,11.6101,11.5934,11.6018,132800.0
2011-07-26 12:35:00,13.96,13.97,13.96,13.97,30800.0,11.6018,11.6101,11.6018,11.6101,30800.0
2011-07-26 12:40:00,13.97,13.98,13.97,13.98,32000.0,11.6101,11.6184,11.6101,11.6184,32000.0
2011-07-26 12:45:00,13.98,13.98,13.96,13.96,53200.0,11.6184,11.6184,11.6018,11.6018,53200.0
2011-07-26 12:50:00,13.96,13.97,13.96,13.97,33200.0,11.6018,11.6101,11.6018,11.6101,33200.0
2011-07-26 12:55:00,13.97,13.97,13.96,13.97,61600.0,11.6101,11.6101,11.6018,11.6101,61600.0
2011-07-26 13:00:00,13.97,13.97,13.96,13.96,42000.0,11.6101,11.6101,11.6018,11.6018,42000.0
2011-07-26 13:05:00,13.96,13.96,13.95,13.95,42400.0,11.6018,11.6018,11.5934,11.5934,42400.0
2011-07-26 13:10:00,13.95,13.95,13.94,13.95,44000.0,11.5934,11.5934,11.5851,11.5934,44000.0
2011-07-26 13:15:00,13.95,13.96,13.95,13.96,62400.0,11.5934,11.6018,11.5934,11.6018,62400.0
2011-07-26 13:20:00,13.96,13.96,13.95,13.95,46400.0,11.6018,11.6018,11.5934,11.5934,46400.0
2011-07-26 13:25:00,13.95,13.97,13.95,13.97,64400.0,11.5934,11.6101,11.5934,11.6101,64400.0
2011-07-26 13:30:00,13.97,13.97,13.96,13.96,33600.0,11.6101,11.6101,11.6018,11.6018,33600.0
2011-07-26 13:35:00,13.96,13.96,13.95,13.96,49200.0,11.6018,11.6018,11.5934,11.6018,49200.0
2011-07-26 13:40:00,13.96,13.96,13.96,13.96,40000.0,11.6018,11.6018,11.6018,11.6018,40000.0
2011-07-26 13:45:00,13.96,13.96,13.94,13.95,56400.0,11.6018,11.6018,11.5851,11.5934,56400.0
2011-07-26 13:50:00,13.95,13.97,13.95,13.96,44800.0,11.5934,11.6101,11.5934,11.6018,44800.0
2011-07-26 13:55:00,13.96,13.97,13.96,13.97,41600.0,11.6018,11.6101,11.6018,11.6101,41600.0
2011-07-26 14:00:00,13.96,13.98,13.96,13.97,102000.0,11.6018,11.6184,11.6018,11.6101,102000.0
2011-07-26 14:05:00,13.98,13.98,13.97,13.97,87200.0,11.6184,11.6184,11.6101,11.6101,87200.0
2011-07-26 14:10:00,13.97,14.0,13.97,14.0,56800.0,11.6101,11.635,11.6101,11.635,56800.0
2011-07-26 14:15:00,14.0,14.01,13.99,14.01,73200.0,11.635,11.6433,11.6267,11.6433,73200.0
2011-07-26 14:20:00,14.01,14.02,14.0,14.01,74000.0,11.6433,11.6516,11.635,11.6433,74000.0
2011-07-26 14:25:00,14.01,14.02,14.01,14.02,49600.0,11.6433,11.6516,11.6433,11.6516,49600.0
2011-07-26 14:30:00,14.01,14.03,14.01,14.03,78800.0,11.6433,11.6599,11.6433,11.6599,78800.0
2011-07-26 14:35:00,14.03,14.04,14.02,14.02,82000.0,11.6599,11.6682,11.6516,11.6516,82000.0
2011-07-26 14:40:00,14.02,14.02,14.0,14.01,62800.0,11.6516,11.6516,11.635,11.6433,62800.0
2011-07-26 14:45:00,14.01,14.01,14.0,14.01,71200.0,11.6433,11.6433,11.635,11.6433,71200.0
2011-07-26 14:50:00,14.01,14.03,14.01,14.03,113600.0,11.6433,11.6599,11.6433,11.6599,113600.0
2011-07-26 14:55:00,14.03,14.03,14.0,14.0,79600.0,11.6599,11.6599,11.635,11.635,79600.0
2011-07-26 15:00:00,14.0,14.01,13.99,14.01,88400.0,11.635,11.6433,11.6267,11.6433,88400.0
2011-07-26 15:05:00,14.01,14.01,14.0,14.01,63600.0,11.6433,11.6433,11.635,11.6433,63600.0
2011-07-26 15:10:00,14.01,14.03,14.0,14.02,102000.0,11.6433,11.6599,11.635,11.6516,102000.0
2011-07-26 15:15:00,14.02,14.02,14.0,14.01,98800.0,11.6516,11.6516,11.635,11.6433,98800.0
2011-07-26 15:20:00,14.01,14.03,14.01,14.01,119200.0,11.6433,11.6599,11.6433,11.6433,119200.0
2011-07-26 15:25:00,14.01,14.03,14.01,14.02,120800.0,11.6433,11.6599,11.6433,11.6516,120800.0
2011-07-26 15:30:00,14.03,14.03,14.0,14.0,144400.0,11.6599,11.6599,11.635,11.635,144400.0
2011-07-26 15:35:00,14.0,14.01,14.0,14.01,100800.0,11.635,11.6433,11.635,11.6433,100800.0
2011-07-26 15:40:00,14.01,14.01,13.99,14.0,166000.0,11.6433,11.6433,11.6267,11.635,166000.0
2011-07-26 15:45:00,13.99,14.01,13.99,14.0,332000.0,11.6267,11.6433,11.6267,11.635,332000.0
2011-07-26 15:50:00,14.0,14.01,13.99,13.99,416000.0,11.635,11.6433,11.6267,11.6267,416000.0
2011-07-26 15:55:00,14.0,14.02,14.0,14.02,525200.0,11.635,11.6516,11.635,11.6516,525200.0
2011-07-27 09:30:00,13.94,13.98,13.9,13.91,135200.0,11.5851,11.6184,11.5519,11.5602,135200.0
2011-07-27 09:35:00,13.91,13.97,13.91,13.96,36800.0,11.5602,11.6101,11.5602,11.6018,36800.0
2011-07-27 09:40:00,13.96,13.96,13.93,13.93,60000.0,11.6018,11.6018,11.5768,11.5768,60000.0
2011-07-27 09:45:00,13.93,13.94,13.91,13.93,39200.0,11.5768,11.5851,11.5602,11.5768,39200.0
2011-07-27 09:50:00,13.93,13.94,13.85,13.86,226800.0,11.5768,11.5851,11.5103,11.5187,226800.0
2011-07-27 09:55:00,13.86,13.9,13.85,13.9,63200.0,11.5187,11.5519,11.5103,11.5519,63200.0
2011-07-27 10:00:00,13.9,13.94,13.89,13.89,236400.0,11.5519,11.5851,11.5436,11.5436,236400.0
2011-07-27 10:05:00,13.89,13.89,13.81,13.81,200800.0,11.5436,11.5436,11.4771,11.4771,200800.0
2011-07-27 10:10:00,13.81,13.83,13.8,13.82,142800.0,11.4771,11.4937,11.4688,11.4854,142800.0
2011-07-27 10:15:00,13.82,13.82,13.8,13.81,51200.0,11.4854,11.4854,11.4688,11.4771,51200.0
2011-07-27 10:20:00,13.81,13.81,13.79,13.8,120400.0,11.4771,11.4771,11.4605,11.4688,120400.0
2011-07-27 10:25:00,13.8,13.82,13.79,13.8,119600.0,11.4688,11.4854,11.4605,11.4688,119600.0
2011-07-27 10:30:00,13.8,13.81,13.79,13.81,139600.0,11.4688,11.4771,11.4605,11.4771,139600.0
2011-07-27 10:35:00,13.82,13.82,13.8,13.81,104800.0,11.4854,11.4854,11.4688,11.4771,104800.0
2011-07-27 10:40:00,13.8,13.81,13.79,13.81,153200.0,11.4688,11.4771,11.4605,11.4771,153200.0
2011-07-27 10:45:00,13.8,13.81,13.79,13.81,109200.0,11.4688,11.4771,11.4605,11.4771,109200.0
2011-07-27 10:50:00,13.81,13.84,13.81,13.84,99600.0,11.4771,11.502,11.4771,11.502,99600.0
2011-07-27 10:55:00,13.84,13.86,13.84,13.85,56400.0,11.502,11.5187,11.502,11.5103,56400.0
2011-07-27 11:00:00,13.85,13.86,13.84,13.84,51600.0,11.5103,11.5187,11.502,11.502,51600.0
2011-07-27 11:05:00,13.84,13.86,13.84,13.84,36800.0,11.502,11.5187,11.502,11.502,36800.0
2011-07-27 11:10:00,13.84,13.86,13.83,13.86,35200.0,11.502,11.5187,11.4937,11.5187,35200.0
2011-07-27 11:15:00,13.86,13.88,13.86,13.86,74800.0,11.5187,11.5353,11.5187,11.5187,74800.0
2011-07-27 11:20:00,13.86,13.86,13.82,13.83,60800.0,11.5187,11.5187,11.4854,11.4937,60800.0
2011-07-27 11:25:00,13.82,13.86,13.82,13.86,90000.0,11.4854,11.5187,11.4854,11.5187,90000.0
2011-07-27 11:30:00,13.86,13.87,13.85,13.85,57200.0,11.5187,11.527,11.5103,11.5103,57200.0
2011-07-27 11:35:00,13.85,13.86,13.84,13.86,79600.0,11.5103,11.5187,11.502,11.5187,79600.0
2011-07-27 11:40:00,13.86,13.87,13.86,13.87,26800.0,11.5187,11.527,11.5187,11.527,26800.0
2011-07-27 11:45:00,13.87,13.87,13.85,13.85,21200.0,11.527,11.527,11.5103,11.5103,21200.0
2011-07-27 11:50:00,13.85,13.85,13.84,13.84,78800.0,11.5103,11.5103,11.502,11.502,78800.0
2011-07-27 11:55:00,13.85,13.85,13.83,13.83,20400.0,11.5103,11.5103,11.4937,11.4937,20400.0
2011-07-27 12:00:00,13.83,13.83,13.82,13.83,25600.0,11.4937,11.4937,11.4854,11.4937,25600.0
2011-07-27 12:05:00,13.83,13.83,13.8,13.8,58000.0,11.4937,11.4937,11.4688,11.4688,58000.0
2011-07-27 12:10:00,13.8,13.84,13.8,13.83,76400.0,11.4688,11.502,11.4688,11.4937,76400.0
2011-07-27 12:15:00,13.83,13.83,13.82,13.83,19200.0,11.4937,11.4937,11.4854,11.4937,19200.0
2011-07-27 12:20:00,13.83,13.84,13.81,13.82,40000.0,11.4937,11.502,11.4771,11.4854,40000.0
2011-07-27 12:25:00,13.82,13.85,13.82,13.84,33600.0,11.4854,11.5103,11.4854,11.502,33600.0
2011-07-27 12:30:00,13.84,13.85,13.83,13.83,36000.0,11.502,11.5103,11.4937,11.4937,36000.0
2011-07-27 12:35:00,13.83,13.83,13.81,13.81,11200.0,11.4937,11.4937,11.4771,11.4771,11200.0
2011-07-27 12:40:00,13.81,13.84,13.81,13.83,84400.0,11.4771,11.502,11.4771,11.4937,84400.0
2011-07-27 12:45:00,13.83,13.85,13.83,13.84,54000.0,11.4937,11.5103,11.4937,11.502,54000.0
2011-07-27 12:50:00,13.83,13.84,13.83,13.84,42800.0,11.4937,11.502,11.4937,11.502,42800.0
2011-07-27 12:55:00,13.84,13.84,13.83,13.83,59200.0,11.502,11.502,11.4937,11.4937,59200.0
2011-07-27 13:00:00,13.83,13.84,13.82,13.84,100400.0,11.4937,11.502,11.4854,11.502,100400.0
2011-07-27 13:05:00,13.84,13.85,13.82,13.84,26000.0,11.502,11.5103,11.4854,11.502,26000.0
2011-07-27 13:10:00,13.85,13.85,13.83,13.83,22000.0,11.5103,11.5103,11.4937,11.4937,22000.0
2011-07-27 13:15:00,13.83,13.83,13.81,13.82,40000.0,11.4937,11.4937,11.4771,11.4854,40000.0
2011-07-27 13:20:00,13.82,13.82,13.81,13.81,20800.0,11.4854,11.4854,11.4771,11.4771,20800.0
2011-07-27 13:25:00,13.81,13.81,13.81,13.81,21600.0,11.4771,11.4771,11.4771,11.4771,21600.0
2011-07-27 13:30:00,13.81,13.82,13.8,13.82,33200.0,11.4771,11.4854,11.4688,11.4854,33200.0
2011-07-27 13:35:00,13.82,13.82,13.8,13.81,20400.0,11.4854,11.4854,11.4688,11.4771,20400.0
2011-07-27 13:40:00,13.81,13.83,13.81,13.82,39600.0,11.4771,11.4937,11.4771,11.4854,39600.0
2011-07-27 13:45:00,13.82,13.83,13.82,13.82,19200.0,11.4854,11.4937,11.4854,11.4854,19200.0
2011-07-27 13:50:00,13.82,13.84,13.82,13.84,17200.0,11.4854,11.502,11.4854,11.502,17200.0
2011-07-27 13:55:00,13.84,13.84,13.83,13.84,24000.0,11.502,11.502,11.4937,11.502,24000.0
2011-07-27 14:00:00,13.83,13.84,13.82,13.83,77600.0,11.4937,11.502,11.4854,11.4937,77600.0
2011-07-27 14:05:00,13.83,13.83,13.81,13.82,22000.0,11.4937,11.4937,11.4771,11.4854,22000.0
2011-07-27 14:10:00,13.82,13.83,13.81,13.81,24800.0,11.4854,11.4937,11.4771,11.4771,24800.0
2011-07-27 14:15:00,13.81,13.82,13.81,13.81,41600.0,11.4771,11.4854,11.4771,11.4771,41600.0
2011-07-27 14:20:00,13.81,13.81,13.8,13.81,54000.0,11.4771,11.4771,11.4688,11.4771,54000.0
2011-07-27 14:25:00,13.81,13.81,13.78,13.78,63200.0,11.4771,11.4771,11.4522,11.4522,63200.0
2011-07-27 14:30:00,13.78,13.78,13.77,13.77,59600.0,11.4522,11.4522,11.4439,11.4439,59600.0
2011-07-27 14:35:00,13.77,13.77,13.74,13.76,128000.0,11.4439,11.4439,11.4189,11.4355,128000.0
2011-07-27 14:40:00,13.76,13.76,13.74,13.75,50000.0,11.4355,11.4355,11.4189,11.4272,50000.0
2011-07-27 14:45:00,13.75,13.76,13.75,13.76,48000.0,11.4272,11.4355,11.4272,11.4355,48000.0
2011-07-27 14:50:00,13.75,13.76,13.74,13.74,60400.0,11.4272,11.4355,11.4189,11.4189,60400.0
2011-07-27 14:55:00,13.74,13.76,13.74,13.75,60800.0,11.4189,11.4355,11.4189,11.4272,60800.0
2011-07-27 15:00:00,13.75,13.77,13.75,13.76,52800.0,11.4272,11.4439,11.4272,11.4355,52800.0
2011-07-27 15:05:00,13.76,13.76,13.74,13.75,102800.0,11.4355,11.4355,11.4189,11.4272,102800.0
2011-07-27 15:10:00,13.75,13.76,13.74,13.75,108000.0,11.4272,11.4355,11.4189,11.4272,108000.0
2011-07-27 15:15:00,13.75,13.76,13.73,13.74,123200.0,11.4272,11.4355,11.4106,11.4189,123200.0
2011-07-27 15:20:00,13.74,13.74,13.72,13.74,129200.0,11.4189,11.4189,11.4023,11.4189,129200.0
2011-07-27 15:25:00,13.74,13.76,13.74,13.76,78400.0,11.4189,11.4355,11.4189,11.4355,78400.0
2011-07-27 15:30:00,13.76,13.77,13.76,13.76,137200.0,11.4355,11.4439,11.4355,11.4355,137200.0
2011-07-27 15:35:00,13.76,13.77,13.75,13.76,116800.0,11.4355,11.4439,11.4272,11.4355,116800.0
2011-07-27 15:40:00,13.76,13.76,13.74,13.75,162800.0,11.4355,11.4355,11.4189,11.4272,162800.0
2011-07-27 15:45:00,13.74,13.74,13.72,13.72,285200.0,11.4189,11.4189,11.4023,11.4023,285200.0
2011-07-27 15:50:00,13.72,13.73,13.71,13.73,462000.0,11.4023,11.4106,11.394,11.4106,462000.0
2011-07-27 15:55:00,13.74,13.74,13.72,13.72,615600.0,11.4189,11.4189,11.4023,11.4023,615600.0
2011-07-28 09:30:00,13.73,13.8,13.73,13.8,136800.0,11.4106,11.4688,11.4106,11.4688,136800.0
2011-07-28 09:35:00,13.8,13.85,13.79,13.82,110000.0,11.4688,11.5103,11.4605,11.4854,110000.0
2011-07-28 09:40:00,13.83,13.84,13.82,13.82,62800.0,11.4937,11.502,11.4854,11.4854,62800.0
2011-07-28 09:45:00,13.82,13.87,13.8,13.85,51200.0,11.4854,11.527,11.4688,11.5103,51200.0
2011-07-28 09:50:00,13.85,13.86,13.81,13.81,57200.0,11.5103,11.5187,11.4771,11.4771,57200.0
2011-07-28 09:55:00,13.81,13.82,13.8,13.81,49200.0,11.4771,11.4854,11.4688,11.4771,49200.0
2011-07-28 10:00:00,13.81,13.82,13.77,13.81,124000.0,11.4771,11.4854,11.4439,11.4771,124000.0
2011-07-28 10:05:00,13.8,13.83,13.8,13.83,58000.0,11.4688,11.4937,11.4688,11.4937,58000.0
2011-07-28 10:10:00,13.83,13.84,13.82,13.84,90400.0,11.4937,11.502,11.4854,11.502,90400.0
2011-07-28 10:15:00,13.84,13.88,13.84,13.87,63200.0,11.502,11.5353,11.502,11.527,63200.0
2011-07-28 10:20:00,13.87,13.88,13.87,13.88,194800.0,11.527,11.5353,11.527,11.5353,194800.0
2011-07-28 10:25:00,13.88,13.89,13.88,13.88,92400.0,11.5353,11.5436,11.5353,11.5353,92400.0
2011-07-28 10:30:00,13.88,13.89,13.88,13.88,79600.0,11.5353,11.5436,11.5353,11.5353,79600.0
2011-07-28 10:35:00,13.88,13.88,13.87,13.88,80000.0,11.5353,11.5353,11.527,11.5353,80000.0
2011-07-28 10:40:00,13.88,13.9,13.88,13.9,59200.0,11.5353,11.5519,11.5353,11.5519,59200.0
2011-07-28 10:45:00,13.9,13.91,13.89,13.9,92400.0,11.5519,11.5602,11.5436,11.5519,92400.0
2011-07-28 10:50:00,13.9,13.91,13.9,13.9,55600.0,11.5519,11.5602,11.5519,11.5519,55600.0
2011-07-28 10:55:00,13.9,13.9,13.89,13.9,34800.0,11.5519,11.5519,11.5436,11.5519,34800.0
2011-07-28 11:00:00,13.9,13.9,13.88,13.9,42800.0,11.5519,11.5519,11.5353,11.5519,42800.0
2011-07-28 11:05:00,13.89,13.89,13.88,13.89,108400.0,11.5436,11.5436,11.5353,11.5436,108400.0
2011-07-28 11:10:00,13.89,13.89,13.88,13.89,34400.0,11.5436,11.5436,11.5353,11.5436,34400.0
2011-07-28 11:15:00,13.89,13.9,13.88,13.89,46400.0,11.5436,11.5519,11.5353,11.5436,46400.0
2011-07-28 11:20:00,13.89,13.91,13.89,13.91,126400.0,11.5436,11.5602,11.5436,11.5602,126400.0
2011-07-28 11:25:00,13.91,13.95,13.91,13.94,90400.0,11.5602,11.5934,11.5602,11.5851,90400.0
2011-07-28 11:30:00,13.94,13.96,13.94,13.95,86000.0,11.5851,11.6018,11.5851,11.5934,86000.0
2011-07-28 11:35:00,13.95,13.95,13.94,13.94,83200.0,11.5934,11.5934,11.5851,11.5851,83200.0
2011-07-28 11:40:00,13.94,13.95,13.94,13.94,64000.0,11.5851,11.5934,11.5851,11.5851,64000.0
2011-07-28 11:45:00,13.94,13.94,13.93,13.93,48000.0,11.5851,11.5851,11.5768,11.5768,48000.0
2011-07-28 11:50:00,13.93,13.94,13.92,13.94,66000.0,11.5768,11.5851,11.5685,11.5851,66000.0
2011-07-28 11:55:00,13.94,13.94,13.93,13.94,30400.0,11.5851,11.5851,11.5768,11.5851,30400.0
2011-07-28 12:00:00,13.94,13.95,13.94,13.95,50400.0,11.5851,11.5934,11.5851,11.5934,50400.0
2011-07-28 12:05:00,13.95,13.95,13.94,13.94,58800.0,11.5934,11.5934,11.5851,11.5851,58800.0
2011-07-28 12:10:00,13.95,13.95,13.93,13.93,23600.0,11.5934,11.5934,11.5768,11.5768,23600.0
2011-07-28 12:15:00,13.93,13.93,13.9,13.9,23200.0,11.5768,11.5768,11.5519,11.5519,23200.0
2011-07-28 12:20:00,13.9,13.91,13.9,13.91,22800.0,11.5519,11.5602,11.5519,11.5602,22800.0
2011-07-28 12:25:00,13.91,13.91,13.9,13.91,39200.0,11.5602,11.5602,11.5519,11.5602,39200.0
2011-07-28 12:30:00,13.9,13.91,13.89,13.91,34800.0,11.5519,11.5602,11.5436,11.5602,34800.0
2011-07-28 12:35:00,13.91,13.91,13.88,13.89,30800.0,11.5602,11.5602,11.5353,11.5436,30800.0
2011-07-28 12:40:00,13.89,13.9,13.88,13.89,32800.0,11.5436,11.5519,11.5353,11.5436,32800.0
2011-07-28 12:45:00,13.89,13.9,13.89,13.9,23200.0,11.5436,11.5519,11.5436,11.5519,23200.0
2011-07-28 12:50:00,13.9,13.9,13.89,13.9,29200.0,11.5519,11.5519,11.5436,11.5519,29200.0
2011-07-28 12:55:00,13.9,13.91,13.9,13.9,51200.0,11.5519,11.5602,11.5519,11.5519,51200.0
2011-07-28 13:00:00,13.9,13.9,13.89,13.9,31600.0,11.5519,11.5519,11.5436,11.5519,31600.0
2011-07-28 13:05:00,13.9,13.92,13.9,13.92,115200.0,11.5519,11.5685,11.5519,11.5685,115200.0
2011-07-28 13:10:00,13.92,13.95,13.92,13.95,183600.0,11.5685,11.5934,11.5685,11.5934,183600.0
2011-07-28 13:15:00,13.95,13.96,13.95,13.95,205600.0,11.5934,11.6018,11.5934,11.5934,205600.0
2011-07-28 13:20:00,13.95,13.95,13.94,13.95,95600.0,11.5934,11.5934,11.5851,11.5934,95600.0
2011-07-28 13:25:00,13.95,13.95,13.94,13.94,68400.0,11.5934,11.5934,11.5851,11.5851,68400.0
2011-07-28 13:30:00,13.94,13.94,13.92,13.92,44800.0,11.5851,11.5851,11.5685,11.5685,44800.0
2011-07-28 13:35:00,13.93,13.93,13.93,13.93,40000.0,11.5768,11.5768,11.5768,11.5768,40000.0
2011-07-28 13:40:00,13.94,13.95,13.92,13.92,43200.0,11.5851,11.5934,11.5685,11.5685,43200.0
2011-07-28 13:45:00,13.92,13.92,13.9,13.9,69600.0,11.5685,11.5685,11.5519,11.5519,69600.0
2011-07-28 13:50:00,13.9,13.91,13.9,13.9,63200.0,11.5519,11.5602,11.5519,11.5519,63200.0
2011-07-28 13:55:00,13.9,13.92,13.89,13.92,58000.0,11.5519,11.5685,11.5436,11.5685,58000.0
2011-07-28 14:00:00,13.92,13.92,13.91,13.91,18800.0,11.5685,11.5685,11.5602,11.5602,18800.0
2011-07-28 14:05:00,13.91,13.91,13.89,13.89,82800.0,11.5602,11.5602,11.5436,11.5436,82800.0
2011-07-28 14:10:00,13.89,13.9,13.88,13.9,71200.0,11.5436,11.5519,11.5353,11.5519,71200.0
2011-07-28 14:15:00,13.9,13.93,13.9,13.93,140800.0,11.5519,11.5768,11.5519,11.5768,140800.0
2011-07-28 14:20:00,13.92,13.94,13.92,13.94,192400.0,11.5685,11.5851,11.5685,11.5851,192400.0
2011-07-28 14:25:00,13.94,13.94,13.92,13.93,78400.0,11.5851,11.5851,11.5685,11.5768,78400.0
2011-07-28 14:30:00,13.93,13.93,13.9,13.91,51200.0,11.5768,11.5768,11.5519,11.5602,51200.0
2011-07-28 14:35:00,13.92,13.92,13.89,13.91,50400.0,11.5685,11.5685,11.5436,11.5602,50400.0
2011-07-28 14:40:00,13.9,13.92,13.9,13.92,54000.0,11.5519,11.5685,11.5519,11.5685,54000.0
2011-07-28 14:45:00,13.92,13.93,13.92,13.93,138400.0,11.5685,11.5768,11.5685,11.5768,138400.0
2011-07-28 14:50:00,13.93,13.94,13.92,13.93,149600.0,11.5768,11.5851,11.5685,11.5768,149600.0
2011-07-28 14:55:00,13.92,13.92,13.89,13.9,66400.0,11.5685,11.5685,11.5436,11.5519,66400.0
2011-07-28 15:00:00,13.9,13.9,13.88,13.88,196000.0,11.5519,11.5519,11.5353,11.5353,196000.0
2011-07-28 15:05:00,13.88,13.88,13.88,13.88,69600.0,11.5353,11.5353,11.5353,11.5353,69600.0
2011-07-28 15:10:00,13.88,13.88,13.87,13.87,71600.0,11.5353,11.5353,11.527,11.527,71600.0
2011-07-28 15:15:00,13.87,13.87,13.85,13.87,52800.0,11.527,11.527,11.5103,11.527,52800.0
2011-07-28 15:20:00,13.87,13.87,13.85,13.85,66400.0,11.527,11.527,11.5103,11.5103,66400.0
2011-07-28 15:25:00,13.85,13.86,13.82,13.83,105200.0,11.5103,11.5187,11.4854,11.4937,105200.0
2011-07-28 15:30:00,13.83,13.84,13.81,13.82,156400.0,11.4937,11.502,11.4771,11.4854,156400.0
2011-07-28 15:35:00,13.82,13.85,13.82,13.84,121600.0,11.4854,11.5103,11.4854,11.502,121600.0
2011-07-28 15:40:00,13.83,13.84,13.8,13.8,213600.0,11.4937,11.502,11.4688,11.4688,213600.0
2011-07-28 15:45:00,13.8,13.81,13.79,13.79,223200.0,11.4688,11.4771,11.4605,11.4605,223200.0
2011-07-28 15:50:00,13.79,13.81,13.79,13.8,202400.0,11.4605,11.4771,11.4605,11.4688,202400.0
2011-07-28 15:55:00,13.8,13.81,13.8,13.8,284000.0,11.4688,11.4771,11.4688,11.4688,284000.0
2011-07-29 09:30:00,13.71,13.76,13.67,13.76,152000.0,11.394,11.4355,11.3607,11.4355,152000.0
2011-07-29 09:35:00,13.76,13.76,13.67,13.67,85200.0,11.4355,11.4355,11.3607,11.3607,85200.0
2011-07-29 09:40:00,13.67,13.7,13.67,13.68,90400.0,11.3607,11.3857,11.3607,11.3691,90400.0
2011-07-29 09:45:00,13.68,13.69,13.64,13.68,115200.0,11.3691,11.3774,11.3358,11.3691,115200.0
2011-07-29 09:50:00,13.69,13.72,13.66,13.71,162400.0,11.3774,11.4023,11.3524,11.394,162400.0
2011-07-29 09:55:00,13.7,13.77,13.7,13.76,80400.0,11.3857,11.4439,11.3857,11.4355,80400.0
2011-07-29 10:00:00,13.76,13.76,13.7,13.7,153200.0,11.4355,11.4355,11.3857,11.3857,153200.0
2011-07-29 10:05:00,13.7,13.77,13.7,13.75,128800.0,11.3857,11.4439,11.3857,11.4272,128800.0
2011-07-29 10:10:00,13.75,13.76,13.72,13.73,225200.0,11.4272,11.4355,11.4023,11.4106,225200.0
2011-07-29 10:15:00,13.74,13.75,13.71,13.73,240400.0,11.4189,11.4272,11.394,11.4106,240400.0
2011-07-29 10:20:00,13.73,13.76,13.72,13.75,92800.0,11.4106,11.4355,11.4023,11.4272,92800.0
2011-07-29 10:25:00,13.75,13.76,13.74,13.75,59200.0,11.4272,11.4355,11.4189,11.4272,59200.0
2011-07-29 10:30:00,13.75,13.76,13.74,13.76,77600.0,11.4272,11.4355,11.4189,11.4355,77600.0
2011-07-29 10:35:00,13.76,13.8,13.75,13.78,261200.0,11.4355,11.4688,11.4272,11.4522,261200.0
2011-07-29 10:40:00,13.78,13.8,13.77,13.8,163600.0,11.4522,11.4688,11.4439,11.4688,163600.0
2011-07-29 10:45:00,13.8,13.84,13.79,13.84,283200.0,11.4688,11.502,11.4605,11.502,283200.0
2011-07-29 10:50:00,13.84,13.92,13.84,13.92,405200.0,11.502,11.5685,11.502,11.5685,405200.0
2011-07-29 10:55:00,13.92,13.99,13.92,13.97,420400.0,11.5685,11.6267,11.5685,11.6101,420400.0
2011-07-29 11:00:00,13.97,13.97,13.94,13.95,165600.0,11.6101,11.6101,11.5851,11.5934,165600.0
2011-07-29 11:05:00,13.95,13.98,13.95,13.97,113600.0,11.5934,11.6184,11.5934,11.6101,113600.0
2011-07-29 11:10:00,13.97,13.98,13.93,13.94,108800.0,11.6101,11.6184,11.5768,11.5851,108800.0
2011-07-29 11:15:00,13.94,13.99,13.94,13.99,152000.0,11.5851,11.6267,11.5851,11.6267,152000.0
2011-07-29 11:20:00,13.99,14.02,13.99,14.01,254800.0,11.6267,11.6516,11.6267,11.6433,254800.0
2011-07-29 11:25:00,14.01,14.02,13.97,13.97,194000.0,11.6433,11.6516,11.6101,11.6101,194000.0
2011-07-29 11:30:00,13.97,13.97,13.92,13.92,102400.0,11.6101,11.6101,11.5685,11.5685,102400.0
2011-07-29 11:35:00,13.92,13.92,13.9,13.9,53600.0,11.5685,11.5685,11.5519,11.5519,53600.0
2011-07-29 11:40:00,13.9,13.92,13.89,13.92,48800.0,11.5519,11.5685,11.5436,11.5685,48800.0
2011-07-29 11:45:00,13.92,13.93,13.89,13.9,38000.0,11.5685,11.5768,11.5436,11.5519,38000.0
2011-07-29 11:50:00,13.91,13.92,13.9,13.92,61600.0,11.5602,11.5685,11.5519,11.5685,61600.0
2011-07-29 11:55:00,13.92,13.93,13.91,13.92,78800.0,11.5685,11.5768,11.5602,11.5685,78800.0
2011-07-29 12:00:00,13.92,13.93,13.89,13.9,108000.0,11.5685,11.5768,11.5436,11.5519,108000.0
2011-07-29 12:05:00,13.9,13.9,13.88,13.89,64400.0,11.5519,11.5519,11.5353,11.5436,64400.0
2011-07-29 12:10:00,13.88,13.88,13.86,13.87,71200.0,11.5353,11.5353,11.5187,11.527,71200.0
2011-07-29 12:15:00,13.86,13.88,13.86,13.88,62400.0,11.5187,11.5353,11.5187,11.5353,62400.0
2011-07-29 12:20:00,13.87,13.87,13.87,13.87,28800.0,11.527,11.527,11.527,11.527,28800.0
2011-07-29 12:25:00,13.87,13.87,13.86,13.86,57200.0,11.527,11.527,11.5187,11.5187,57200.0
2011-07-29 12:30:00,13.86,13.86,13.83,13.83,38000.0,11.5187,11.5187,11.4937,11.4937,38000.0
2011-07-29 12:35:00,13.84,13.88,13.83,13.88,137600.0,11.502,11.5353,11.4937,11.5353,137600.0
2011-07-29 12:40:00,13.88,13.9,13.88,13.89,17600.0,11.5353,11.5519,11.5353,11.5436,17600.0
2011-07-29 12:45:00,13.89,13.89,13.87,13.87,35200.0,11.5436,11.5436,11.527,11.527,35200.0
2011-07-29 12:50:00,13.87,13.87,13.86,13.86,33200.0,11.527,11.527,11.5187,11.5187,33200.0
2011-07-29 12:55:00,13.85,13.87,13.85,13.86,55200.0,11.5103,11.527,11.5103,11.5187,55200.0
2011-07-29 13:00:00,13.85,13.87,13.85,13.85,46400.0,11.5103,11.527,11.5103,11.5103,46400.0
2011-07-29 13:05:00,13.85,13.88,13.85,13.88,42400.0,11.5103,11.5353,11.5103,11.5353,42400.0
2011-07-29 13:10:00,13.88,13.88,13.87,13.87,18000.0,11.5353,11.5353,11.527,11.527,18000.0
2011-07-29 13:15:00,13.87,13.87,13.87,13.87,14000.0,11.527,11.527,11.527,11.527,14000.0
2011-07-29 13:20:00,13.87,13.9,13.87,13.9,20800.0,11.527,11.5519,11.527,11.5519,20800.0
2011-07-29 13:25:00,13.9,13.9,13.9,13.9,44000.0,11.5519,11.5519,11.5519,11.5519,44000.0
2011-07-29 13:30:00,13.9,13.9,13.88,13.9,61200.0,11.5519,11.5519,11.5353,11.5519,61200.0
2011-07-29 13:35:00,13.9,13.91,13.9,13.9,38800.0,11.5519,11.5602,11.5519,11.5519,38800.0
2011-07-29 13:40:00,13.9,13.92,13.9,13.91,50400.0,11.5519,11.5685,11.5519,11.5602,50400.0
2011-07-29 13:45:00,13.91,13.93,13.9,13.93,81200.0,11.5602,11.5768,11.5519,11.5768,81200.0
2011-07-29 13:50:00,13.93,13.94,13.91,13.92,36400.0,11.5768,11.5851,11.5602,11.5685,36400.0
2011-07-29 13:55:00,13.91,13.94,13.91,13.94,31200.0,11.5602,11.5851,11.5602,11.5851,31200.0
2011-07-29 14:00:00,13.93,13.93,13.92,13.93,63200.0,11.5768,11.5768,11.5685,11.5768,63200.0
2011-07-29 14:05:00,13.93,13.95,13.93,13.94,35600.0,11.5768,11.5934,11.5768,11.5851,35600.0
2011-07-29 14:10:00,13.94,13.94,13.92,13.92,21200.0,11.5851,11.5851,11.5685,11.5685,21200.0
2011-07-29 14:15:00,13.92,13.92,13.91,13.91,26800.0,11.5685,11.5685,11.5602,11.5602,26800.0
2011-07-29 14:20:00,13.91,13.91,13.9,13.91,42000.0,11.5602,11.5602,11.5519,11.5602,42000.0
2011-07-29 14:25:00,13.91,13.91,13.9,13.91,25200.0,11.5602,11.5602,11.5519,11.5602,25200.0
2011-07-29 14:30:00,13.91,13.91,13.89,13.91,50000.0,11.5602,11.5602,11.5436,11.5602,50000.0
2011-07-29 14:35:00,13.91,13.94,13.9,13.94,72400.0,11.5602,11.5851,11.5519,11.5851,72400.0
2011-07-29 14:40:00,13.93,13.94,13.92,13.92,52800.0,11.5768,11.5851,11.5685,11.5685,52800.0
2011-07-29 14:45:00,13.92,13.92,13.91,13.91,38400.0,11.5685,11.5685,11.5602,11.5602,38400.0
2011-07-29 14:50:00,13.91,13.92,13.9,13.91,40000.0,11.5602,11.5685,11.5519,11.5602,40000.0
2011-07-29 14:55:00,13.91,13.92,13.9,13.9,50800.0,11.5602,11.5685,11.5519,11.5519,50800.0
2011-07-29 15:00:00,13.9,13.91,13.88,13.9,62800.0,11.5519,11.5602,11.5353,11.5519,62800.0
2011-07-29 15:05:00,13.9,13.9,13.9,13.9,24400.0,11.5519,11.5519,11.5519,11.5519,24400.0
2011-07-29 15:10:00,13.9,13.9,13.89,13.89,51600.0,11.5519,11.5519,11.5436,11.5436,51600.0
2011-07-29 15:15:00,13.89,13.9,13.88,13.89,108000.0,11.5436,11.5519,11.5353,11.5436,108000.0
2011-07-29 15:20:00,13.9,13.9,13.87,13.87,81200.0,11.5519,11.5519,11.527,11.527,81200.0
2011-07-29 15:25:00,13.87,13.87,13.86,13.87,91600.0,11.527,11.527,11.5187,11.527,91600.0
2011-07-29 15:30:00,13.87,13.87,13.85,13.85,155600.0,11.527,11.527,11.5103,11.5103,155600.0
2011-07-29 15:35:00,13.85,13.87,13.85,13.86,114400.0,11.5103,11.527,11.5103,11.5187,114400.0
2011-07-29 15:40:00,13.86,13.87,13.85,13.85,149200.0,11.5187,11.527,11.5103,11.5103,149200.0
2011-07-29 15:45:00,13.85,13.85,13.81,13.81,414400.0,11.5103,11.5103,11.4771,11.4771,414400.0
2011-07-29 15:50:00,13.81,13.84,13.81,13.84,302800.0,11.4771,11.502,11.4771,11.502,302800.0
2011-07-29 15:55:00,13.83,13.86,13.83,13.83,777200.0,11.4937,11.5187,11.4937,11.4937,777200.0
2011-08-01 09:30:00,13.88,13.9,13.85,13.85,269200.0,11.5353,11.5519,11.5103,11.5103,269200.0
2011-08-01 09:35:00,13.86,13.88,13.8,13.81,163600.0,11.5187,11.5353,11.4688,11.4771,163600.0
2011-08-01 09:40:00,13.81,13.81,13.73,13.76,150800.0,11.4771,11.4771,11.4106,11.4355,150800.0
2011-08-01 09:45:00,13.76,13.77,13.72,13.74,138800.0,11.4355,11.4439,11.4023,11.4189,138800.0
2011-08-01 09:50:00,13.74,13.74,13.69,13.7,57200.0,11.4189,11.4189,11.3774,11.3857,57200.0
2011-08-01 09:55:00,13.71,13.72,13.69,13.7,50400.0,11.394,11.4023,11.3774,11.3857,50400.0
2011-08-01 10:00:00,13.7,13.71,13.55,13.56,396800.0,11.3857,11.394,11.261,11.2693,396800.0
2011-08-01 10:05:00,13.56,13.64,13.56,13.63,164400.0,11.2693,11.3358,11.2693,11.3275,164400.0
2011-08-01 10:10:00,13.63,13.66,13.6,13.66,176400.0,11.3275,11.3524,11.3026,11.3524,176400.0
2011-08-01 10:15:00,13.65,13.7,13.65,13.67,146000.0,11.3441,11.3857,11.3441,11.3607,146000.0
2011-08-01 10:20:00,13.67,13.7,13.66,13.66,124000.0,11.3607,11.3857,11.3524,11.3524,124000.0
2011-08-01 10:25:00,13.66,13.67,13.65,13.65,94000.0,11.3524,11.3607,11.3441,11.3441,94000.0
2011-08-01 10:30:00,13.65,13.66,13.62,13.65,140800.0,11.3441,11.3524,11.3192,11.3441,140800.0
2011-08-01 10:35:00,13.65,13.66,13.65,13.65,54000.0,11.3441,11.3524,11.3441,11.3441,54000.0
2011-08-01 10:40:00,13.65,13.65,13.64,13.64,37600.0,11.3441,11.3441,11.3358,11.3358,37600.0
2011-08-01 10:45:00,13.65,13.68,13.65,13.66,50800.0,11.3441,11.3691,11.3441,11.3524,50800.0
2011-08-01 10:50:00,13.66,13.67,13.65,13.65,34800.0,11.3524,11.3607,11.3441,11.3441,34800.0
2011-08-01 10:55:00,13.65,13.66,13.64,13.65,45600.0,11.3441,11.3524,11.3358,11.3441,45600.0
2011-08-01 11:00:00,13.65,13.65,13.61,13.61,78800.0,11.3441,11.3441,11.3109,11.3109,78800.0
2011-08-01 11:05:00,13.62,13.63,13.61,13.63,72400.0,11.3192,11.3275,11.3109,11.3275,72400.0
2011-08-01 11:10:00,13.63,13.65,13.61,13.63,64800.0,11.3275,11.3441,11.3109,11.3275,64800.0
2011-08-01 11:15:00,13.63,13.63,13.62,13.62,70000.0,11.3275,11.3275,11.3192,11.3192,70000.0
2011-08-01 11:20:00,13.62,13.66,13.62,13.63,63200.0,11.3192,11.3524,11.3192,11.3275,63200.0
2011-08-01 11:25:00,13.63,13.66,13.63,13.65,76800.0,11.3275,11.3524,11.3275,11.3441,76800.0
2011-08-01 11:30:00,13.65,13.65,13.58,13.58,131200.0,11.3441,11.3441,11.286,11.286,131200.0
2011-08-01 11:35:00,13.59,13.59,13.53,13.55,132400.0,11.2943,11.2943,11.2444,11.261,132400.0
2011-08-01 11:40:00,13.55,13.56,13.54,13.54,59600.0,11.261,11.2693,11.2527,11.2527,59600.0
2011-08-01 11:45:00,13.54,13.57,13.54,13.56,96400.0,11.2527,11.2776,11.2527,11.2693,96400.0
2011-08-01 11:50:00,13.56,13.57,13.55,13.57,77200.0,11.2693,11.2776,11.261,11.2776,77200.0
2011-08-01 11:55:00,13.56,13.56,13.54,13.54,45600.0,11.2693,11.2693,11.2527,11.2527,45600.0
2011-08-01 12:00:00,13.54,13.58,13.54,13.57,110800.0,11.2527,11.286,11.2527,11.2776,110800.0
2011-08-01 12:05:00,13.57,13.58,13.56,13.57,134000.0,11.2776,11.286,11.2693,11.2776,134000.0
2011-08-01 12:10:00,13.57,13.57,13.55,13.56,38000.0,11.2776,11.2776,11.261,11.2693,38000.0
2011-08-01 12:15:00,13.56,13.57,13.55,13.56,70800.0,11.2693,11.2776,11.261,11.2693,70800.0
2011-08-01 12:20:00,13.56,13.57,13.55,13.55,198400.0,11.2693,11.2776,11.261,11.261,198400.0
2011-08-01 12:25:00,13.54,13.58,13.54,13.56,44400.0,11.2527,11.286,11.2527,11.2693,44400.0
2011-08-01 12:30:00,13.56,13.58,13.55,13.58,94400.0,11.2693,11.286,11.261,11.286,94400.0
2011-08-01 12:35:00,13.58,13.6,13.58,13.59,20800.0,11.286,11.3026,11.286,11.2943,20800.0
2011-08-01 12:40:00,13.59,13.59,13.58,13.58,30400.0,11.2943,11.2943,11.286,11.286,30400.0
2011-08-01 12:45:00,13.57,13.59,13.56,13.59,136000.0,11.2776,11.2943,11.2693,11.2943,136000.0
2011-08-01 12:50:00,13.59,13.6,13.59,13.59,53600.0,11.2943,11.3026,11.2943,11.2943,53600.0
2011-08-01 12:55:00,13.59,13.59,13.57,13.58,66000.0,11.2943,11.2943,11.2776,11.286,66000.0
2011-08-01 13:00:00,13.58,13.58,13.57,13.58,64400.0,11.286,11.286,11.2776,11.286,64400.0
2011-08-01 13:05:00,13.58,13.58,13.56,13.57,59600.0,11.286,11.286,11.2693,11.2776,59600.0
2011-08-01 13:10:00,13.56,13.58,13.56,13.57,124000.0,11.2693,11.286,11.2693,11.2776,124000.0
2011-08-01 13:15:00,13.57,13.59,13.56,13.58,47600.0,11.2776,11.2943,11.2693,11.286,47600.0
2011-08-01 13:20:00,13.59,13.6,13.59,13.59,28800.0,11.2943,11.3026,11.2943,11.2943,28800.0
2011-08-01 13:25:00,13.59,13.6,13.59,13.59,24000.0,11.2943,11.3026,11.2943,11.2943,24000.0
2011-08-01 13:30:00,13.58,13.6,13.58,13.6,20000.0,11.286,11.3026,11.286,11.3026,20000.0
2011-08-01 13:35:00,13.6,13.6,13.6,13.6,32400.0,11.3026,11.3026,11.3026,11.3026,32400.0
2011-08-01 13:40:00,13.6,13.6,13.59,13.59,42800.0,11.3026,11.3026,11.2943,11.2943,42800.0
2011-08-01 13:45:00,13.59,13.6,13.59,13.59,34000.0,11.2943,11.3026,11.2943,11.2943,34000.0
2011-08-01 13:50:00,13.59,13.6,13.58,13.6,47600.0,11.2943,11.3026,11.286,11.3026,47600.0
2011-08-01 13:55:00,13.59,13.6,13.59,13.6,77600.0,11.2943,11.3026,11.2943,11.3026,77600.0
2011-08-01 14:00:00,13.6,13.6,13.58,13.59,69600.0,11.3026,11.3026,11.286,11.2943,69600.0
2011-08-01 14:05:00,13.59,13.59,13.57,13.58,88800.0,11.2943,11.2943,11.2776,11.286,88800.0
2011-08-01 14:10:00,13.57,13.57,13.56,13.56,61600.0,11.2776,11.2776,11.2693,11.2693,61600.0
2011-08-01 14:15:00,13.56,13.57,13.56,13.57,85200.0,11.2693,11.2776,11.2693,11.2776,85200.0
2011-08-01 14:20:00,13.57,13.58,13.56,13.57,78400.0,11.2776,11.286,11.2693,11.2776,78400.0
2011-08-01 14:25:00,13.57,13.58,13.56,13.56,122000.0,11.2776,11.286,11.2693,11.2693,122000.0
2011-08-01 14:30:00,13.56,13.58,13.55,13.58,117200.0,11.2693,11.286,11.261,11.286,117200.0
2011-08-01 14:35:00,13.58,13.58,13.57,13.57,60000.0,11.286,11.286,11.2776,11.2776,60000.0
2011-08-01 14:40:00,13.57,13.59,13.57,13.59,90800.0,11.2776,11.2943,11.2776,11.2943,90800.0
2011-08-01 14:45:00,13.59,13.6,13.59,13.6,55600.0,11.2943,11.3026,11.2943,11.3026,55600.0
2011-08-01 14:50:00,13.6,13.61,13.59,13.61,44400.0,11.3026,11.3109,11.2943,11.3109,44400.0
2011-08-01 14:55:00,13.61,13.63,13.61,13.62,67600.0,11.3109,11.3275,11.3109,11.3192,67600.0
2011-08-01 15:00:00,13.62,13.65,13.62,13.64,124000.0,11.3192,11.3441,11.3192,11.3358,124000.0
2011-08-01 15:05:00,13.64,13.65,13.63,13.64,81600.0,11.3358,11.3441,11.3275,11.3358,81600.0
2011-08-01 15:10:00,13.65,13.66,13.64,13.66,79600.0,11.3441,11.3524,11.3358,11.3524,79600.0
2011-08-01 15:15:00,13.66,13.67,13.64,13.66,128400.0,11.3524,11.3607,11.3358,11.3524,128400.0
2011-08-01 15:20:00,13.66,13.69,13.66,13.67,132000.0,11.3524,11.3774,11.3524,11.3607,132000.0
2011-08-01 15:25:00,13.67,13.69,13.67,13.69,118000.0,11.3607,11.3774,11.3607,11.3774,118000.0
2011-08-01 15:30:00,13.68,13.69,13.66,13.66,216800.0,11.3691,11.3774,11.3524,11.3524,216800.0
2011-08-01 15:35:00,13.66,13.7,13.64,13.7,484800.0,11.3524,11.3857,11.3358,11.3857,484800.0
2011-08-01 15:40:00,13.7,13.7,13.68,13.69,374400.0,11.3857,11.3857,11.3691,11.3774,374400.0
2011-08-01 15:45:00,13.69,13.71,13.68,13.71,444800.0,11.3774,11.394,11.3691,11.394,444800.0
2011-08-01 15:50:00,13.7,13.72,13.67,13.68,981600.0,11.3857,11.4023,11.3607,11.3691,981600.0
2011-08-01 15:55:00,13.68,13.69,13.67,13.69,768800.0,11.3691,11.3774,11.3607,11.3774,768800.0
2011-08-02 09:30:00,13.6,13.65,13.6,13.63,227200.0,11.3026,11.3441,11.3026,11.3275,227200.0
2011-08-02 09:35:00,13.62,13.69,13.62,13.68,101600.0,11.3192,11.3774,11.3192,11.3691,101600.0
2011-08-02 09:40:00,13.68,13.71,13.68,13.7,82800.0,11.3691,11.394,11.3691,11.3857,82800.0
2011-08-02 09:45:00,13.7,13.72,13.69,13.71,115600.0,11.3857,11.4023,11.3774,11.394,115600.0
2011-08-02 09:50:00,13.7,13.71,13.64,13.65,80000.0,11.3857,11.394,11.3358,11.3441,80000.0
2011-08-02 09:55:00,13.65,13.67,13.65,13.66,110400.0,11.3441,11.3607,11.3441,11.3524,110400.0
2011-08-02 10:00:00,13.66,13.69,13.65,13.69,196800.0,11.3524,11.3774,11.3441,11.3774,196800.0
2011-08-02 10:05:00,13.68,13.69,13.67,13.67,177600.0,11.3691,11.3774,11.3607,11.3607,177600.0
2011-08-02 10:10:00,13.67,13.69,13.65,13.65,282000.0,11.3607,11.3774,11.3441,11.3441,282000.0
2011-08-02 10:15:00,13.64,13.65,13.63,13.63,210800.0,11.3358,11.3441,11.3275,11.3275,210800.0
2011-08-02 10:20:00,13.63,13.64,13.62,13.64,121200.0,11.3275,11.3358,11.3192,11.3358,121200.0
2011-08-02 10:25:00,13.64,13.65,13.62,13.65,309200.0,11.3358,11.3441,11.3192,11.3441,309200.0
2011-08-02 10:30:00,13.65,13.65,13.63,13.64,90000.0,11.3441,11.3441,11.3275,11.3358,90000.0
2011-08-02 10:35:00,13.64,13.66,13.63,13.65,352000.0,11.3358,11.3524,11.3275,11.3441,352000.0
2011-08-02 10:40:00,13.65,13.7,13.65,13.7,210400.0,11.3441,11.3857,11.3441,11.3857,210400.0
2011-08-02 10:45:00,13.7,13.71,13.63,13.63,203600.0,11.3857,11.394,11.3275,11.3275,203600.0
2011-08-02 10:50:00,13.63,13.64,13.6,13.6,124800.0,11.3275,11.3358,11.3026,11.3026,124800.0
2011-08-02 10:55:00,13.6,13.61,13.59,13.6,65200.0,11.3026,11.3109,11.2943,11.3026,65200.0
2011-08-02 11:00:00,13.6,13.62,13.59,13.62,114000.0,11.3026,11.3192,11.2943,11.3192,114000.0
2011-08-02 11:05:00,13.62,13.64,13.62,13.62,127200.0,11.3192,11.3358,11.3192,11.3192,127200.0
2011-08-02 11:10:00,13.61,13.62,13.59,13.6,146000.0,11.3109,11.3192,11.2943,11.3026,146000.0
2011-08-02 11:15:00,13.61,13.62,13.6,13.6,94400.0,11.3109,11.3192,11.3026,11.3026,94400.0
2011-08-02 11:20:00,13.6,13.61,13.58,13.58,103600.0,11.3026,11.3109,11.286,11.286,103600.0
2011-08-02 11:25:00,13.59,13.6,13.58,13.59,71200.0,11.2943,11.3026,11.286,11.2943,71200.0
2011-08-02 11:30:00,13.59,13.62,13.59,13.6,70400.0,11.2943,11.3192,11.2943,11.3026,70400.0
2011-08-02 11:35:00,13.6,13.61,13.59,13.59,67600.0,11.3026,11.3109,11.2943,11.2943,67600.0
2011-08-02 11:40:00,13.59,13.59,13.57,13.57,62800.0,11.2943,11.2943,11.2776,11.2776,62800.0
2011-08-02 11:45:00,13.57,13.57,13.54,13.54,57600.0,11.2776,11.2776,11.2527,11.2527,57600.0
2011-08-02 11:50:00,13.54,13.56,13.54,13.56,61600.0,11.2527,11.2693,11.2527,11.2693,61600.0
2011-08-02 11:55:00,13.56,13.56,13.54,13.55,55600.0,11.2693,11.2693,11.2527,11.261,55600.0
2011-08-02 12:00:00,13.54,13.54,13.52,13.53,51200.0,11.2527,11.2527,11.2361,11.2444,51200.0
2011-08-02 12:05:00,13.53,13.54,13.52,13.54,92000.0,11.2444,11.2527,11.2361,11.2527,92000.0
2011-08-02 12:10:00,13.53,13.53,13.52,13.53,64400.0,11.2444,11.2444,11.2361,11.2444,64400.0
2011-08-02 12:15:00,13.53,13.56,13.53,13.55,132000.0,11.2444,11.2693,11.2444,11.261,132000.0
2011-08-02 12:20:00,13.55,13.57,13.55,13.56,40400.0,11.261,11.2776,11.261,11.2693,40400.0
2011-08-02 12:25:00,13.56,13.57,13.56,13.56,69600.0,11.2693,11.2776,11.2693,11.2693,69600.0
2011-08-02 12:30:00,13.57,13.57,13.55,13.56,130400.0,11.2776,11.2776,11.261,11.2693,130400.0
2011-08-02 12:35:00,13.56,13.56,13.51,13.53,174400.0,11.2693,11.2693,11.2278,11.2444,174400.0
2011-08-02 12:40:00,13.53,13.56,13.53,13.54,112800.0,11.2444,11.2693,11.2444,11.2527,112800.0
2011-08-02 12:45:00,13.53,13.54,13.49,13.5,279600.0,11.2444,11.2527,11.2112,11.2195,279600.0
2011-08-02 12:50:00,13.5,13.5,13.47,13.47,122000.0,11.2195,11.2195,11.1945,11.1945,122000.0
2011-08-02 12:55:00,13.46,13.49,13.46,13.48,112400.0,11.1862,11.2112,11.1862,11.2028,112400.0
2011-08-02 13:00:00,13.48,13.53,13.48,13.51,91200.0,11.2028,11.2444,11.2028,11.2278,91200.0
2011-08-02 13:05:00,13.51,13.53,13.5,13.53,86400.0,11.2278,11.2444,11.2195,11.2444,86400.0
2011-08-02 13:10:00,13.53,13.54,13.51,13.51,74400.0,11.2444,11.2527,11.2278,11.2278,74400.0
2011-08-02 13:15:00,13.51,13.55,13.51,13.55,60800.0,11.2278,11.261,11.2278,11.261,60800.0
2011-08-02 13:20:00,13.55,13.56,13.55,13.55,60400.0,11.261,11.2693,11.261,11.261,60400.0
2011-08-02 13:25:00,13.55,13.55,13.52,13.52,59600.0,11.261,11.261,11.2361,11.2361,59600.0
2011-08-02 13:30:00,13.52,13.52,13.5,13.5,94800.0,11.2361,11.2361,11.2195,11.2195,94800.0
2011-08-02 13:35:00,13.5,13.5,13.44,13.46,200400.0,11.2195,11.2195,11.1696,11.1862,200400.0
2011-08-02 13:40:00,13.46,13.47,13.45,13.46,114400.0,11.1862,11.1945,11.1779,11.1862,114400.0
2011-08-02 13:45:00,13.46,13.46,13.43,13.44,107200.0,11.1862,11.1862,11.1613,11.1696,107200.0
2011-08-02 13:50:00,13.44,13.44,13.42,13.42,95200.0,11.1696,11.1696,11.153,11.153,95200.0
2011-08-02 13:55:00,13.41,13.41,13.4,13.41,141600.0,11.1447,11.1447,11.1364,11.1447,141600.0
2011-08-02 14:00:00,13.4,13.43,13.4,13.42,104000.0,11.1364,11.1613,11.1364,11.153,104000.0
2011-08-02 14:05:00,13.43,13.44,13.43,13.44,80800.0,11.1613,11.1696,11.1613,11.1696,80800.0
2011-08-02 14:10:00,13.43,13.45,13.43,13.45,76800.0,11.1613,11.1779,11.1613,11.1779,76800.0
2011-08-02 14:15:00,13.45,13.46,13.44,13.46,128800.0,11.1779,11.1862,11.1696,11.1862,128800.0
2011-08-02 14:20:00,13.46,13.47,13.45,13.45,415200.0,11.1862,11.1945,11.1779,11.1779,415200.0
2011-08-02 14:25:00,13.45,13.46,13.44,13.45,120800.0,11.1779,11.1862,11.1696,11.1779,120800.0
2011-08-02 14:30:00,13.45,13.46,13.44,13.45,134400.0,11.1779,11.1862,11.1696,11.1779,134400.0
2011-08-02 14:35:00,13.45,13.46,13.44,13.44,81200.0,11.1779,11.1862,11.1696,11.1696,81200.0
2011-08-02 14:40:00,13.44,13.44,13.42,13.42,68000.0,11.1696,11.1696,11.153,11.153,68000.0
2011-08-02 14:45:00,13.43,13.44,13.42,13.43,132400.0,11.1613,11.1696,11.153,11.1613,132400.0
2011-08-02 14:50:00,13.43,13.46,13.43,13.45,175200.0,11.1613,11.1862,11.1613,11.1779,175200.0
2011-08-02 14:55:00,13.45,13.47,13.45,13.45,107600.0,11.1779,11.1945,11.1779,11.1779,107600.0
2011-08-02 15:00:00,13.45,13.47,13.44,13.44,158800.0,11.1779,11.1945,11.1696,11.1696,158800.0
2011-08-02 15:05:00,13.45,13.46,13.44,13.45,146400.0,11.1779,11.1862,11.1696,11.1779,146400.0
2011-08-02 15:10:00,13.45,13.45,13.41,13.42,205200.0,11.1779,11.1779,11.1447,11.153,205200.0
2011-08-02 15:15:00,13.42,13.43,13.4,13.41,214800.0,11.153,11.1613,11.1364,11.1447,214800.0
2011-08-02 15:20:00,13.41,13.41,13.35,13.35,580400.0,11.1447,11.1447,11.0948,11.0948,580400.0
2011-08-02 15:25:00,13.35,13.35,13.31,13.34,622400.0,11.0948,11.0948,11.0616,11.0865,622400.0
2011-08-02 15:30:00,13.34,13.38,13.34,13.38,201200.0,11.0865,11.1197,11.0865,11.1197,201200.0
2011-08-02 15:35:00,13.38,13.38,13.36,13.37,159600.0,11.1197,11.1197,11.1031,11.1114,159600.0
2011-08-02 15:40:00,13.37,13.37,13.33,13.34,474000.0,11.1114,11.1114,11.0782,11.0865,474000.0
2011-08-02 15:45:00,13.34,13.36,13.33,13.34,495600.0,11.0865,11.1031,11.0782,11.0865,495600.0
2011-08-02 15:50:00,13.34,13.34,13.29,13.3,706000.0,11.0865,11.0865,11.0449,11.0533,706000.0
2011-08-02 15:55:00,13.3,13.3,13.28,13.28,1265600.0,11.0533,11.0533,11.0366,11.0366,1265600.0
2011-08-03 09:30:00,13.32,13.34,13.23,13.28,273200.0,11.0699,11.0865,10.9951,11.0366,273200.0
2011-08-03 09:35:00,13.28,13.3,13.25,13.25,84000.0,11.0366,11.0533,11.0117,11.0117,84000.0
2011-08-03 09:40:00,13.26,13.31,13.25,13.25,144800.0,11.02,11.0616,11.0117,11.0117,144800.0
2011-08-03 09:45:00,13.25,13.31,13.25,13.29,126800.0,11.0117,11.0616,11.0117,11.0449,126800.0
2011-08-03 09:50:00,13.3,13.35,13.29,13.35,114000.0,11.0533,11.0948,11.0449,11.0948,114000.0
2011-08-03 09:55:00,13.35,13.39,13.33,13.38,142000.0,11.0948,11.128,11.0782,11.1197,142000.0
2011-08-03 10:00:00,13.38,13.42,13.35,13.37,244400.0,11.1197,11.153,11.0948,11.1114,244400.0
2011-08-03 10:05:00,13.37,13.37,13.33,13.37,130000.0,11.1114,11.1114,11.0782,11.1114,130000.0
2011-08-03 10:10:00,13.37,13.4,13.37,13.4,169200.0,11.1114,11.1364,11.1114,11.1364,169200.0
2011-08-03 10:15:00,13.4,13.4,13.35,13.36,165600.0,11.1364,11.1364,11.0948,11.1031,165600.0
2011-08-03 10:20:00,13.37,13.38,13.29,13.31,108400.0,11.1114,11.1197,11.0449,11.0616,108400.0
2011-08-03 10:25:00,13.31,13.32,13.29,13.29,70000.0,11.0616,11.0699,11.0449,11.0449,70000.0
2011-08-03 10:30:00,13.29,13.29,13.2,13.21,364000.0,11.0449,11.0449,10.9701,10.9785,364000.0
2011-08-03 10:35:00,13.21,13.24,13.17,13.22,440800.0,10.9785,11.0034,10.9452,10.9868,440800.0
2011-08-03 10:40:00,13.21,13.25,13.21,13.24,297600.0,10.9785,11.0117,10.9785,11.0034,297600.0
2011-08-03 10:45:00,13.24,13.24,13.22,13.24,204000.0,11.0034,11.0034,10.9868,11.0034,204000.0
2011-08-03 10:50:00,13.23,13.3,13.22,13.3,216000.0,10.9951,11.0533,10.9868,11.0533,216000.0
2011-08-03 10:55:00,13.3,13.3,13.28,13.29,60000.0,11.0533,11.0533,11.0366,11.0449,60000.0
2011-08-03 11:00:00,13.29,13.33,13.28,13.3,87200.0,11.0449,11.0782,11.0366,11.0533,87200.0
2011-08-03 11:05:00,13.29,13.31,13.26,13.27,90000.0,11.0449,11.0616,11.02,11.0283,90000.0
2011-08-03 11:10:00,13.27,13.37,13.27,13.36,136800.0,11.0283,11.1114,11.0283,11.1031,136800.0
2011-08-03 11:15:00,13.36,13.4,13.34,13.39,99200.0,11.1031,11.1364,11.0865,11.128,99200.0
2011-08-03 11:20:00,13.39,13.4,13.37,13.37,120400.0,11.128,11.1364,11.1114,11.1114,120400.0
2011-08-03 11:25:00,13.38,13.4,13.37,13.38,114400.0,11.1197,11.1364,11.1114,11.1197,114400.0
2011-08-03 11:30:00,13.38,13.4,13.38,13.38,80000.0,11.1197,11.1364,11.1197,11.1197,80000.0
2011-08-03 11:35:00,13.38,13.41,13.38,13.4,94800.0,11.1197,11.1447,11.1197,11.1364,94800.0
2011-08-03 11:40:00,13.4,13.4,13.33,13.33,154400.0,11.1364,11.1364,11.0782,11.0782,154400.0
2011-08-03 11:45:00,13.33,13.35,13.32,13.34,76800.0,11.0782,11.0948,11.0699,11.0865,76800.0
2011-08-03 11:50:00,13.34,13.36,13.33,13.36,69600.0,11.0865,11.1031,11.0782,11.1031,69600.0
2011-08-03 11:55:00,13.36,13.38,13.35,13.35,169600.0,11.1031,11.1197,11.0948,11.0948,169600.0
2011-08-03 12:00:00,13.35,13.36,13.31,13.33,86800.0,11.0948,11.1031,11.0616,11.0782,86800.0
2011-08-03 12:05:00,13.33,13.33,13.31,13.33,88400.0,11.0782,11.0782,11.0616,11.0782,88400.0
2011-08-03 12:10:00,13.33,13.33,13.3,13.31,45600.0,11.0782,11.0782,11.0533,11.0616,45600.0
2011-08-03 12:15:00,13.31,13.31,13.26,13.27,118000.0,11.0616,11.0616,11.02,11.0283,118000.0
2011-08-03 12:20:00,13.27,13.27,13.25,13.27,62800.0,11.0283,11.0283,11.0117,11.0283,62800.0
2011-08-03 12:25:00,13.27,13.29,13.27,13.28,47200.0,11.0283,11.0449,11.0283,11.0366,47200.0
2011-08-03 12:30:00,13.27,13.28,13.27,13.28,47600.0,11.0283,11.0366,11.0283,11.0366,47600.0
2011-08-03 12:35:00,13.28,13.32,13.28,13.31,66400.0,11.0366,11.0699,11.0366,11.0616,66400.0
2011-08-03 12:40:00,13.31,13.32,13.29,13.31,98400.0,11.0616,11.0699,11.0449,11.0616,98400.0
2011-08-03 12:45:00,13.32,13.32,13.29,13.31,90000.0,11.0699,11.0699,11.0449,11.0616,90000.0
2011-08-03 12:50:00,13.31,13.33,13.3,13.3,100000.0,11.0616,11.0782,11.0533,11.0533,100000.0
2011-08-03 12:55:00,13.3,13.3,13.29,13.3,24800.0,11.0533,11.0533,11.0449,11.0533,24800.0
2011-08-03 13:00:00,13.3,13.3,13.28,13.28,84800.0,11.0533,11.0533,11.0366,11.0366,84800.0
2011-08-03 13:05:00,13.28,13.3,13.28,13.29,48000.0,11.0366,11.0533,11.0366,11.0449,48000.0
2011-08-03 13:10:00,13.29,13.33,13.29,13.32,73200.0,11.0449,11.0782,11.0449,11.0699,73200.0
2011-08-03 13:15:00,13.32,13.34,13.32,13.32,64800.0,11.0699,11.0865,11.0699,11.0699,64800.0
2011-08-03 13:20:00,13.31,13.34,13.31,13.34,55600.0,11.0616,11.0865,11.0616,11.0865,55600.0
2011-08-03 13:25:00,13.34,13.34,13.32,13.34,41200.0,11.0865,11.0865,11.0699,11.0865,41200.0
2011-08-03 13:30:00,13.34,13.38,13.34,13.38,83200.0,11.0865,11.1197,11.0865,11.1197,83200.0
2011-08-03 13:35:00,13.38,13.38,13.35,13.38,94000.0,11.1197,11.1197,11.0948,11.1197,94000.0
2011-08-03 13:40:00,13.38,13.4,13.37,13.38,164400.0,11.1197,11.1364,11.1114,11.1197,164400.0
2011-08-03 13:45:00,13.38,13.4,13.37,13.38,178000.0,11.1197,11.1364,11.1114,11.1197,178000.0
2011-08-03 13:50:00,13.38,13.38,13.36,13.36,80000.0,11.1197,11.1197,11.1031,11.1031,80000.0
2011-08-03 13:55:00,13.36,13.37,13.35,13.36,76800.0,11.1031,11.1114,11.0948,11.1031,76800.0
2011-08-03 14:00:00,13.36,13.37,13.35,13.37,200400.0,11.1031,11.1114,11.0948,11.1114,200400.0
2011-08-03 14:05:00,13.37,13.37,13.35,13.35,90400.0,11.1114,11.1114,11.0948,11.0948,90400.0
2011-08-03 14:10:00,13.36,13.38,13.35,13.38,117600.0,11.1031,11.1197,11.0948,11.1197,117600.0
2011-08-03 14:15:00,13.37,13.37,13.34,13.35,129200.0,11.1114,11.1114,11.0865,11.0948,129200.0
2011-08-03 14:20:00,13.34,13.37,13.33,13.36,108400.0,11.0865,11.1114,11.0782,11.1031,108400.0
2011-08-03 14:25:00,13.36,13.36,13.33,13.35,132400.0,11.1031,11.1031,11.0782,11.0948,132400.0
2011-08-03 14:30:00,13.35,13.36,13.32,13.33,124800.0,11.0948,11.1031,11.0699,11.0782,124800.0
2011-08-03 14:35:00,13.33,13.34,13.31,13.33,106400.0,11.0782,11.0865,11.0616,11.0782,106400.0
2011-08-03 14:40:00,13.33,13.35,13.33,13.34,150400.0,11.0782,11.0948,11.0782,11.0865,150400.0
2011-08-03 14:45:00,13.34,13.35,13.31,13.35,206800.0,11.0865,11.0948,11.0616,11.0948,206800.0
2011-08-03 14:50:00,13.35,13.35,13.33,13.34,186000.0,11.0948,11.0948,11.0782,11.0865,186000.0
2011-08-03 14:55:00,13.34,13.35,13.33,13.34,238400.0,11.0865,11.0948,11.0782,11.0865,238400.0
2011-08-03 15:00:00,13.34,13.37,13.34,13.37,132000.0,11.0865,11.1114,11.0865,11.1114,132000.0
2011-08-03 15:05:00,13.37,13.37,13.33,13.33,110000.0,11.1114,11.1114,11.0782,11.0782,110000.0
2011-08-03 15:10:00,13.33,13.36,13.33,13.35,140400.0,11.0782,11.1031,11.0782,11.0948,140400.0
2011-08-03 15:15:00,13.34,13.4,13.34,13.4,219600.0,11.0865,11.1364,11.0865,11.1364,219600.0
2011-08-03 15:20:00,13.4,13.43,13.4,13.43,199600.0,11.1364,11.1613,11.1364,11.1613,199600.0
2011-08-03 15:25:00,13.43,13.44,13.42,13.42,153600.0,11.1613,11.1696,11.153,11.153,153600.0
2011-08-03 15:30:00,13.42,13.42,13.38,13.39,164400.0,11.153,11.153,11.1197,11.128,164400.0
2011-08-03 15:35:00,13.39,13.4,13.38,13.4,136000.0,11.128,11.1364,11.1197,11.1364,136000.0
2011-08-03 15:40:00,13.4,13.41,13.39,13.39,270800.0,11.1364,11.1447,11.128,11.128,270800.0
2011-08-03 15:45:00,13.39,13.42,13.39,13.41,356800.0,11.128,11.153,11.128,11.1447,356800.0
2011-08-03 15:50:00,13.41,13.43,13.4,13.4,512000.0,11.1447,11.1613,11.1364,11.1364,512000.0
2011-08-03 15:55:00,13.4,13.43,13.39,13.42,841200.0,11.1364,11.1613,11.128,11.153,841200.0
2011-08-04 09:30:00,13.24,13.3,13.21,13.29,300000.0,11.0034,11.0533,10.9785,11.0449,300000.0
2011-08-04 09:35:00,13.27,13.37,13.27,13.35,108000.0,11.0283,11.1114,11.0283,11.0948,108000.0
2011-08-04 09:40:00,13.35,13.38,13.3,13.3,131600.0,11.0948,11.1197,11.0533,11.0533,131600.0
2011-08-04 09:45:00,13.3,13.34,13.26,13.27,99200.0,11.0533,11.0865,11.02,11.0283,99200.0
2011-08-04 09:50:00,13.27,13.28,13.22,13.23,155200.0,11.0283,11.0366,10.9868,10.9951,155200.0
2011-08-04 09:55:00,13.24,13.28,13.23,13.25,167600.0,11.0034,11.0366,10.9951,11.0117,167600.0
2011-08-04 10:00:00,13.24,13.27,13.22,13.22,198000.0,11.0034,11.0283,10.9868,10.9868,198000.0
2011-08-04 10:05:00,13.22,13.27,13.22,13.25,156000.0,10.9868,11.0283,10.9868,11.0117,156000.0
2011-08-04 10:10:00,13.25,13.27,13.24,13.26,210800.0,11.0117,11.0283,11.0034,11.02,210800.0
2011-08-04 10:15:00,13.26,13.27,13.24,13.25,233600.0,11.02,11.0283,11.0034,11.0117,233600.0
2011-08-04 10:20:00,13.25,13.3,13.25,13.3,189600.0,11.0117,11.0533,11.0117,11.0533,189600.0
2011-08-04 10:25:00,13.3,13.34,13.3,13.31,148800.0,11.0533,11.0865,11.0533,11.0616,148800.0
2011-08-04 10:30:00,13.31,13.36,13.3,13.33,132000.0,11.0616,11.1031,11.0533,11.0782,132000.0
2011-08-04 10:35:00,13.32,13.34,13.29,13.32,187200.0,11.0699,11.0865,11.0449,11.0699,187200.0
2011-08-04 10:40:00,13.32,13.32,13.25,13.27,201600.0,11.0699,11.0699,11.0117,11.0283,201600.0
2011-08-04 10:45:00,13.27,13.29,13.24,13.29,308400.0,11.0283,11.0449,11.0034,11.0449,308400.0
2011-08-04 10:50:00,13.29,13.29,13.26,13.28,180800.0,11.0449,11.0449,11.02,11.0366,180800.0
2011-08-04 10:55:00,13.28,13.31,13.26,13.3,247200.0,11.0366,11.0616,11.02,11.0533,247200.0
2011-08-04 11:00:00,13.3,13.32,13.27,13.31,184400.0,11.0533,11.0699,11.0283,11.0616,184400.0
2011-08-04 11:05:00,13.31,13.32,13.29,13.29,130400.0,11.0616,11.0699,11.0449,11.0449,130400.0
2011-08-04 11:10:00,13.3,13.3,13.25,13.27,154400.0,11.0533,11.0533,11.0117,11.0283,154400.0
2011-08-04 11:15:00,13.27,13.3,13.27,13.29,122000.0,11.0283,11.0533,11.0283,11.0449,122000.0
2011-08-04 11:20:00,13.29,13.29,13.25,13.25,317600.0,11.0449,11.0449,11.0117,11.0117,317600.0
2011-08-04 11:25:00,13.25,13.29,13.24,13.26,210800.0,11.0117,11.0449,11.0034,11.02,210800.0
2011-08-04 11:30:00,13.26,13.3,13.25,13.28,176800.0,11.02,11.0533,11.0117,11.0366,176800.0
2011-08-04 11:35:00,13.28,13.28,13.26,13.27,68000.0,11.0366,11.0366,11.02,11.0283,68000.0
2011-08-04 11:40:00,13.27,13.28,13.24,13.27,369600.0,11.0283,11.0366,11.0034,11.0283,369600.0
2011-08-04 11:45:00,13.27,13.27,13.16,13.2,246000.0,11.0283,11.0283,10.9369,10.9701,246000.0
2011-08-04 11:50:00,13.2,13.24,13.2,13.23,207600.0,10.9701,11.0034,10.9701,10.9951,207600.0
2011-08-04 11:55:00,13.23,13.25,13.22,13.25,299600.0,10.9951,11.0117,10.9868,11.0117,299600.0
2011-08-04 12:00:00,13.24,13.29,13.24,13.28,206800.0,11.0034,11.0449,11.0034,11.0366,206800.0
2011-08-04 12:05:00,13.28,13.3,13.24,13.26,152000.0,11.0366,11.0533,11.0034,11.02,152000.0
2011-08-04 12:10:00,13.25,13.3,13.24,13.29,114800.0,11.0117,11.0533,11.0034,11.0449,114800.0
2011-08-04 12:15:00,13.29,13.31,13.29,13.3,225200.0,11.0449,11.0616,11.0449,11.0533,225200.0
2011-08-04 12:20:00,13.3,13.31,13.28,13.29,198800.0,11.0533,11.0616,11.0366,11.0449,198800.0
2011-08-04 12:25:00,13.29,13.31,13.28,13.3,217200.0,11.0449,11.0616,11.0366,11.0533,217200.0
2011-08-04 12:30:00,13.3,13.31,13.28,13.29,316400.0,11.0533,11.0616,11.0366,11.0449,316400.0
2011-08-04 12:35:00,13.29,13.3,13.26,13.3,122800.0,11.0449,11.0533,11.02,11.0533,122800.0
2011-08-04 12:40:00,13.29,13.3,13.27,13.28,66000.0,11.0449,11.0533,11.0283,11.0366,66000.0
2011-08-04 12:45:00,13.28,13.29,13.28,13.28,72000.0,11.0366,11.0449,11.0366,11.0366,72000.0
2011-08-04 12:50:00,13.28,13.3,13.28,13.29,238000.0,11.0366,11.0533,11.0366,11.0449,238000.0
2011-08-04 12:55:00,13.3,13.3,13.28,13.28,179200.0,11.0533,11.0533,11.0366,11.0366,179200.0
2011-08-04 13:00:00,13.28,13.3,13.28,13.28,139600.0,11.0366,11.0533,11.0366,11.0366,139600.0
2011-08-04 13:05:00,13.28,13.29,13.28,13.28,73600.0,11.0366,11.0449,11.0366,11.0366,73600.0
2011-08-04 13:10:00,13.28,13.28,13.24,13.26,132400.0,11.0366,11.0366,11.0034,11.02,132400.0
2011-08-04 13:15:00,13.26,13.28,13.25,13.28,201200.0,11.02,11.0366,11.0117,11.0366,201200.0
2011-08-04 13:20:00,13.28,13.29,13.27,13.28,152800.0,11.0366,11.0449,11.0283,11.0366,152800.0
2011-08-04 13:25:00,13.28,13.3,13.28,13.29,125200.0,11.0366,11.0533,11.0366,11.0449,125200.0
2011-08-04 13:30:00,13.29,13.29,13.28,13.28,106800.0,11.0449,11.0449,11.0366,11.0366,106800.0
2011-08-04 13:35:00,13.28,13.28,13.27,13.28,219200.0,11.0366,11.0366,11.0283,11.0366,219200.0
2011-08-04 13:40:00,13.28,13.28,13.25,13.26,265200.0,11.0366,11.0366,11.0117,11.02,265200.0
2011-08-04 13:45:00,13.25,13.25,13.22,13.24,250800.0,11.0117,11.0117,10.9868,11.0034,250800.0
2011-08-04 13:50:00,13.24,13.26,13.24,13.24,1107600.0,11.0034,11.02,11.0034,11.0034,1107600.0
2011-08-04 13:55:00,13.24,13.26,13.24,13.25,328000.0,11.0034,11.02,11.0034,11.0117,328000.0
2011-08-04 14:00:00,13.25,13.26,13.22,13.25,313200.0,11.0117,11.02,10.9868,11.0117,313200.0
2011-08-04 14:05:00,13.25,13.26,13.24,13.26,298000.0,11.0117,11.02,11.0034,11.02,298000.0
2011-08-04 14:10:00,13.26,13.27,13.25,13.26,214400.0,11.02,11.0283,11.0117,11.02,214400.0
2011-08-04 14:15:00,13.26,13.28,13.25,13.26,334000.0,11.02,11.0366,11.0117,11.02,334000.0
2011-08-04 14:20:00,13.25,13.27,13.24,13.24,234800.0,11.0117,11.0283,11.0034,11.0034,234800.0
2011-08-04 14:25:00,13.24,13.24,13.22,13.22,272800.0,11.0034,11.0034,10.9868,10.9868,272800.0
2011-08-04 14:30:00,13.23,13.25,13.21,13.24,306800.0,10.9951,11.0117,10.9785,11.0034,306800.0
2011-08-04 14:35:00,13.24,13.26,13.23,13.25,156000.0,11.0034,11.02,10.9951,11.0117,156000.0
2011-08-04 14:40:00,13.25,13.27,13.24,13.26,184400.0,11.0117,11.0283,11.0034,11.02,184400.0
2011-08-04 14:45:00,13.26,13.26,13.22,13.22,341200.0,11.02,11.02,10.9868,10.9868,341200.0
2011-08-04 14:50:00,13.22,13.23,13.22,13.22,315600.0,10.9868,10.9951,10.9868,10.9868,315600.0
2011-08-04 14:55:00,13.22,13.23,13.22,13.22,338000.0,10.9868,10.9951,10.9868,10.9868,338000.0
2011-08-04 15:00:00,13.22,13.24,13.21,13.22,419200.0,10.9868,11.0034,10.9785,10.9868,419200.0
2011-08-04 15:05:00,13.22,13.25,13.22,13.24,277200.0,10.9868,11.0117,10.9868,11.0034,277200.0
2011-08-04 15:10:00,13.24,13.24,13.22,13.22,204000.0,11.0034,11.0034,10.9868,10.9868,204000.0
2011-08-04 15:15:00,13.22,13.24,13.21,13.22,297200.0,10.9868,11.0034,10.9785,10.9868,297200.0
2011-08-04 15:20:00,13.22,13.23,13.21,13.22,272800.0,10.9868,10.9951,10.9785,10.9868,272800.0
2011-08-04 15:25:00,13.22,13.23,13.19,13.19,522800.0,10.9868,10.9951,10.9618,10.9618,522800.0
2011-08-04 15:30:00,13.19,13.22,13.18,13.21,518400.0,10.9618,10.9868,10.9535,10.9785,518400.0
2011-08-04 15:35:00,13.21,13.23,13.2,13.22,477600.0,10.9785,10.9951,10.9701,10.9868,477600.0
2011-08-04 15:40:00,13.22,13.22,13.14,13.14,498400.0,10.9868,10.9868,10.9203,10.9203,498400.0
2011-08-04 15:45:00,13.14,13.15,13.11,13.13,822800.0,10.9203,10.9286,10.8953,10.912,822800.0
2011-08-04 15:50:00,13.13,13.13,13.03,13.05,978400.0,10.912,10.912,10.8289,10.8455,978400.0
2011-08-04 15:55:00,13.05,13.09,13.05,13.07,1249200.0,10.8455,10.8787,10.8455,10.8621,1249200.0
2011-08-05 09:30:00,13.15,13.21,13.14,13.15,272000.0,10.9286,10.9785,10.9203,10.9286,272000.0
2011-08-05 09:35:00,13.14,13.17,13.06,13.08,161600.0,10.9203,10.9452,10.8538,10.8704,161600.0
2011-08-05 09:40:00,13.09,13.09,13.02,13.04,250400.0,10.8787,10.8787,10.8206,10.8372,250400.0
2011-08-05 09:45:00,13.04,13.07,13.01,13.01,220400.0,10.8372,10.8621,10.8122,10.8122,220400.0
2011-08-05 09:50:00,13.01,13.05,12.98,13.01,538800.0,10.8122,10.8455,10.7873,10.8122,538800.0
2011-08-05 09:55:00,12.99,13.06,12.99,13.0,269600.0,10.7956,10.8538,10.7956,10.8039,269600.0
2011-08-05 10:00:00,13.0,13.04,12.95,12.97,420400.0,10.8039,10.8372,10.7624,10.779,420400.0
2011-08-05 10:05:00,12.96,13.06,12.96,13.06,219600.0,10.7707,10.8538,10.7707,10.8538,219600.0
2011-08-05 10:10:00,13.07,13.09,13.0,13.06,271200.0,10.8621,10.8787,10.8039,10.8538,271200.0
2011-08-05 10:15:00,13.05,13.12,13.05,13.12,230800.0,10.8455,10.9037,10.8455,10.9037,230800.0
2011-08-05 10:20:00,13.11,13.18,13.1,13.17,172800.0,10.8953,10.9535,10.887,10.9452,172800.0
2011-08-05 10:25:00,13.17,13.18,13.12,13.15,177600.0,10.9452,10.9535,10.9037,10.9286,177600.0
2011-08-05 10:30:00,13.14,13.15,13.09,13.1,174000.0,10.9203,10.9286,10.8787,10.887,174000.0
2011-08-05 10:35:00,13.1,13.12,13.05,13.1,192400.0,10.887,10.9037,10.8455,10.887,192400.0
2011-08-05 10:40:00,13.1,13.1,13.03,13.04,143600.0,10.887,10.887,10.8289,10.8372,143600.0
2011-08-05 10:45:00,13.03,13.04,12.99,13.03,224000.0,10.8289,10.8372,10.7956,10.8289,224000.0
2011-08-05 10:50:00,13.04,13.04,13.0,13.02,192800.0,10.8372,10.8372,10.8039,10.8206,192800.0
2011-08-05 10:55:00,13.02,13.05,13.0,13.05,104400.0,10.8206,10.8455,10.8039,10.8455,104400.0
2011-08-05 11:00:00,13.05,13.05,12.99,13.01,258400.0,10.8455,10.8455,10.7956,10.8122,258400.0
2011-08-05 11:05:00,13.02,13.04,13.0,13.01,239200.0,10.8206,10.8372,10.8039,10.8122,239200.0
2011-08-05 11:10:00,13.01,13.01,12.96,12.98,220400.0,10.8122,10.8122,10.7707,10.7873,220400.0
2011-08-05 11:15:00,12.98,12.99,12.93,12.94,222400.0,10.7873,10.7956,10.7458,10.7541,222400.0
2011-08-05 11:20:00,12.95,12.96,12.93,12.94,184400.0,10.7624,10.7707,10.7458,10.7541,184400.0
2011-08-05 11:25:00,12.94,13.01,12.94,12.97,266400.0,10.7541,10.8122,10.7541,10.779,266400.0
2011-08-05 11:30:00,12.97,13.11,12.96,13.09,410800.0,10.779,10.8953,10.7707,10.8787,410800.0
2011-08-05 11:35:00,13.09,13.11,13.05,13.05,211200.0,10.8787,10.8953,10.8455,10.8455,211200.0
2011-08-05 11:40:00,13.06,13.07,13.02,13.04,175600.0,10.8538,10.8621,10.8206,10.8372,175600.0
2011-08-05 11:45:00,13.03,13.03,12.95,12.95,208400.0,10.8289,10.8289,10.7624,10.7624,208400.0
2011-08-05 11:50:00,12.95,12.96,12.94,12.95,294000.0,10.7624,10.7707,10.7541,10.7624,294000.0
2011-08-05 11:55:00,12.95,12.96,12.9,12.9,372000.0,10.7624,10.7707,10.7208,10.7208,372000.0
2011-08-05 12:00:00,12.91,12.99,12.9,12.97,298400.0,10.7291,10.7956,10.7208,10.779,298400.0
2011-08-05 12:05:00,12.97,12.99,12.94,12.99,126000.0,10.779,10.7956,10.7541,10.7956,126000.0
2011-08-05 12:10:00,12.99,13.05,12.98,13.04,304000.0,10.7956,10.8455,10.7873,10.8372,304000.0
2011-08-05 12:15:00,13.04,13.15,13.04,13.08,297200.0,10.8372,10.9286,10.8372,10.8704,297200.0
2011-08-05 12:20:00,13.09,13.11,13.02,13.07,277200.0,10.8787,10.8953,10.8206,10.8621,277200.0
2011-08-05 12:25:00,13.08,13.1,13.03,13.04,227600.0,10.8704,10.887,10.8289,10.8372,227600.0
2011-08-05 12:30:00,13.04,13.07,13.01,13.06,236400.0,10.8372,10.8621,10.8122,10.8538,236400.0
2011-08-05 12:35:00,13.06,13.14,13.05,13.13,256000.0,10.8538,10.9203,10.8455,10.912,256000.0
2011-08-05 12:40:00,13.13,13.18,13.08,13.15,316800.0,10.912,10.9535,10.8704,10.9286,316800.0
2011-08-05 12:45:00,13.15,13.3,13.13,13.24,439600.0,10.9286,11.0533,10.912,11.0034,439600.0
2011-08-05 12:50:00,13.24,13.28,13.21,13.23,352400.0,11.0034,11.0366,10.9785,10.9951,352400.0
2011-08-05 12:55:00,13.23,13.26,13.2,13.23,279200.0,10.9951,11.02,10.9701,10.9951,279200.0
2011-08-05 13:00:00,13.23,13.27,13.18,13.19,493600.0,10.9951,11.0283,10.9535,10.9618,493600.0
2011-08-05 13:05:00,13.18,13.22,13.12,13.18,285200.0,10.9535,10.9868,10.9037,10.9535,285200.0
2011-08-05 13:10:00,13.19,13.24,13.18,13.24,298800.0,10.9618,11.0034,10.9535,11.0034,298800.0
2011-08-05 13:15:00,13.23,13.31,13.22,13.29,397600.0,10.9951,11.0616,10.9868,11.0449,397600.0
2011-08-05 13:20:00,13.29,13.32,13.28,13.31,230400.0,11.0449,11.0699,11.0366,11.0616,230400.0
2011-08-05 13:25:00,13.3,13.32,13.28,13.31,156400.0,11.0533,11.0699,11.0366,11.0616,156400.0
2011-08-05 13:30:00,13.31,13.33,13.24,13.24,153200.0,11.0616,11.0782,11.0034,11.0034,153200.0
2011-08-05 13:35:00,13.24,13.24,13.2,13.21,131600.0,11.0034,11.0034,10.9701,10.9785,131600.0
2011-08-05 13:40:00,13.21,13.24,13.19,13.23,151200.0,10.9785,11.0034,10.9618,10.9951,151200.0
2011-08-05 13:45:00,13.23,13.25,13.19,13.25,200800.0,10.9951,11.0117,10.9618,11.0117,200800.0
2011-08-05 13:50:00,13.24,13.32,13.24,13.31,186000.0,11.0034,11.0699,11.0034,11.0616,186000.0
2011-08-05 13:55:00,13.31,13.31,13.24,13.26,117600.0,11.0616,11.0616,11.0034,11.02,117600.0
2011-08-05 14:00:00,13.26,13.27,13.2,13.23,200400.0,11.02,11.0283,10.9701,10.9951,200400.0
2011-08-05 14:05:00,13.23,13.24,13.2,13.2,161200.0,10.9951,11.0034,10.9701,10.9701,161200.0
2011-08-05 14:10:00,13.2,13.21,13.16,13.2,93600.0,10.9701,10.9785,10.9369,10.9701,93600.0
2011-08-05 14:15:00,13.2,13.21,13.18,13.21,134800.0,10.9701,10.9785,10.9535,10.9785,134800.0
2011-08-05 14:20:00,13.21,13.24,13.21,13.22,65600.0,10.9785,11.0034,10.9785,10.9868,65600.0
2011-08-05 14:25:00,13.22,13.22,13.2,13.21,92800.0,10.9868,10.9868,10.9701,10.9785,92800.0
2011-08-05 14:30:00,13.2,13.2,13.15,13.16,267200.0,10.9701,10.9701,10.9286,10.9369,267200.0
2011-08-05 14:35:00,13.16,13.2,13.15,13.19,82800.0,10.9369,10.9701,10.9286,10.9618,82800.0
2011-08-05 14:40:00,13.19,13.19,13.15,13.18,127200.0,10.9618,10.9618,10.9286,10.9535,127200.0
2011-08-05 14:45:00,13.17,13.18,13.13,13.13,226800.0,10.9452,10.9535,10.912,10.912,226800.0
2011-08-05 14:50:00,13.13,13.13,13.08,13.11,199600.0,10.912,10.912,10.8704,10.8953,199600.0
2011-08-05 14:55:00,13.11,13.12,13.07,13.12,222800.0,10.8953,10.9037,10.8621,10.9037,222800.0
2011-08-05 15:00:00,13.12,13.14,13.06,13.08,347200.0,10.9037,10.9203,10.8538,10.8704,347200.0
2011-08-05 15:05:00,13.08,13.08,13.0,13.02,364800.0,10.8704,10.8704,10.8039,10.8206,364800.0
2011-08-05 15:10:00,13.02,13.09,13.02,13.06,201200.0,10.8206,10.8787,10.8206,10.8538,201200.0
2011-08-05 15:15:00,13.06,13.09,13.05,13.07,166000.0,10.8538,10.8787,10.8455,10.8621,166000.0
2011-08-05 15:20:00,13.06,13.12,13.05,13.11,216800.0,10.8538,10.9037,10.8455,10.8953,216800.0
2011-08-05 15:25:00,13.12,13.13,13.1,13.12,535200.0,10.9037,10.912,10.887,10.9037,535200.0
2011-08-05 15:30:00,13.12,13.14,13.11,13.13,607600.0,10.9037,10.9203,10.8953,10.912,607600.0
2011-08-05 15:35:00,13.12,13.17,13.12,13.17,366400.0,10.9037,10.9452,10.9037,10.9452,366400.0
2011-08-05 15:40:00,13.18,13.22,13.17,13.21,561600.0,10.9535,10.9868,10.9452,10.9785,561600.0
2011-08-05 15:45:00,13.21,13.22,13.19,13.2,577200.0,10.9785,10.9868,10.9618,10.9701,577200.0
2011-08-05 15:50:00,13.2,13.22,13.18,13.22,459600.0,10.9701,10.9868,10.9535,10.9868,459600.0
2011-08-05 15:55:00,13.22,13.22,13.17,13.17,834400.0,10.9868,10.9868,10.9452,10.9452,834400.0
2011-08-08 09:30:00,12.94,13.05,12.93,13.05,103200.0,10.7541,10.8455,10.7458,10.8455,103200.0
2011-08-08 09:35:00,13.0,13.1,13.0,13.07,509200.0,10.8039,10.887,10.8039,10.8621,509200.0
2011-08-08 09:40:00,13.06,13.08,13.01,13.04,268400.0,10.8538,10.8704,10.8122,10.8372,268400.0
2011-08-08 09:45:00,13.04,13.04,12.97,12.98,345600.0,10.8372,10.8372,10.779,10.7873,345600.0
2011-08-08 09:50:00,12.98,13.03,12.97,12.99,304400.0,10.7873,10.8289,10.779,10.7956,304400.0
2011-08-08 09:55:00,12.99,13.02,12.97,13.01,270400.0,10.7956,10.8206,10.779,10.8122,270400.0
2011-08-08 10:00:00,13.01,13.08,12.99,13.01,419200.0,10.8122,10.8704,10.7956,10.8122,419200.0
2011-08-08 10:05:00,13.01,13.04,12.99,13.01,164400.0,10.8122,10.8372,10.7956,10.8122,164400.0
2011-08-08 10:10:00,13.01,13.03,13.0,13.0,307600.0,10.8122,10.8289,10.8039,10.8039,307600.0
2011-08-08 10:15:00,13.0,13.01,12.95,12.96,351600.0,10.8039,10.8122,10.7624,10.7707,351600.0
2011-08-08 10:20:00,12.96,12.97,12.94,12.95,262400.0,10.7707,10.779,10.7541,10.7624,262400.0
2011-08-08 10:25:00,12.95,13.0,12.93,12.96,867600.0,10.7624,10.8039,10.7458,10.7707,867600.0
2011-08-08 10:30:00,12.96,12.99,12.91,12.94,388400.0,10.7707,10.7956,10.7291,10.7541,388400.0
2011-08-08 10:35:00,12.93,12.94,12.88,12.92,302800.0,10.7458,10.7541,10.7042,10.7374,302800.0
2011-08-08 10:40:00,12.92,12.96,12.88,12.93,232800.0,10.7374,10.7707,10.7042,10.7458,232800.0
2011-08-08 10:45:00,12.93,12.97,12.89,12.96,200400.0,10.7458,10.779,10.7125,10.7707,200400.0
2011-08-08 10:50:00,12.96,12.96,12.9,12.9,98800.0,10.7707,10.7707,10.7208,10.7208,98800.0
2011-08-08 10:55:00,12.9,12.91,12.86,12.89,151600.0,10.7208,10.7291,10.6876,10.7125,151600.0
2011-08-08 11:00:00,12.88,12.93,12.87,12.93,135600.0,10.7042,10.7458,10.6959,10.7458,135600.0
2011-08-08 11:05:00,12.92,13.01,12.92,13.01,184800.0,10.7374,10.8122,10.7374,10.8122,184800.0
2011-08-08 11:10:00,13.0,13.04,12.98,13.01,118400.0,10.8039,10.8372,10.7873,10.8122,118400.0
2011-08-08 11:15:00,13.01,13.03,12.99,13.01,151200.0,10.8122,10.8289,10.7956,10.8122,151200.0
2011-08-08 11:20:00,13.01,13.01,12.99,13.01,178400.0,10.8122,10.8122,10.7956,10.8122,178400.0
2011-08-08 11:25:00,13.01,13.01,12.99,12.99,199600.0,10.8122,10.8122,10.7956,10.7956,199600.0
2011-08-08 11:30:00,12.99,13.0,12.94,12.95,97600.0,10.7956,10.8039,10.7541,10.7624,97600.0
2011-08-08 11:35:00,12.95,12.96,12.93,12.95,113200.0,10.7624,10.7707,10.7458,10.7624,113200.0
2011-08-08 11:40:00,12.95,12.97,12.92,12.93,162400.0,10.7624,10.779,10.7374,10.7458,162400.0
2011-08-08 11:45:00,12.92,12.95,12.91,12.95,257600.0,10.7374,10.7624,10.7291,10.7624,257600.0
2011-08-08 11:50:00,12.94,12.97,12.94,12.97,201600.0,10.7541,10.779,10.7541,10.779,201600.0
2011-08-08 11:55:00,12.97,12.97,12.94,12.94,128800.0,10.779,10.779,10.7541,10.7541,128800.0
2011-08-08 12:00:00,12.94,12.94,12.88,12.89,90800.0,10.7541,10.7541,10.7042,10.7125,90800.0
2011-08-08 12:05:00,12.89,12.91,12.86,12.9,124000.0,10.7125,10.7291,10.6876,10.7208,124000.0
2011-08-08 12:10:00,12.9,12.94,12.9,12.92,220800.0,10.7208,10.7541,10.7208,10.7374,220800.0
2011-08-08 12:15:00,12.92,12.92,12.85,12.85,169600.0,10.7374,10.7374,10.6793,10.6793,169600.0
2011-08-08 12:20:00,12.85,12.87,12.83,12.86,185200.0,10.6793,10.6959,10.6626,10.6876,185200.0
2011-08-08 12:25:00,12.86,12.86,12.83,12.84,76800.0,10.6876,10.6876,10.6626,10.671,76800.0
2011-08-08 12:30:00,12.83,12.85,12.82,12.84,204400.0,10.6626,10.6793,10.6543,10.671,204400.0
2011-08-08 12:35:00,12.84,12.85,12.82,12.83,157600.0,10.671,10.6793,10.6543,10.6626,157600.0
2011-08-08 12:40:00,12.83,12.89,12.83,12.87,292800.0,10.6626,10.7125,10.6626,10.6959,292800.0
2011-08-08 12:45:00,12.87,12.93,12.86,12.93,360400.0,10.6959,10.7458,10.6876,10.7458,360400.0
2011-08-08 12:50:00,12.92,12.96,12.9,12.91,197200.0,10.7374,10.7707,10.7208,10.7291,197200.0
2011-08-08 12:55:00,12.92,12.92,12.87,12.87,127600.0,10.7374,10.7374,10.6959,10.6959,127600.0
2011-08-08 13:00:00,12.87,12.92,12.87,12.89,92400.0,10.6959,10.7374,10.6959,10.7125,92400.0
2011-08-08 13:05:00,12.9,12.9,12.88,12.88,89200.0,10.7208,10.7208,10.7042,10.7042,89200.0
2011-08-08 13:10:00,12.88,12.89,12.84,12.85,105600.0,10.7042,10.7125,10.671,10.6793,105600.0
2011-08-08 13:15:00,12.85,12.88,12.84,12.88,216800.0,10.6793,10.7042,10.671,10.7042,216800.0
2011-08-08 13:20:00,12.88,12.91,12.86,12.9,182400.0,10.7042,10.7291,10.6876,10.7208,182400.0
2011-08-08 13:25:00,12.9,12.9,12.88,12.88,96800.0,10.7208,10.7208,10.7042,10.7042,96800.0
2011-08-08 13:30:00,12.88,12.89,12.87,12.87,158400.0,10.7042,10.7125,10.6959,10.6959,158400.0
2011-08-08 13:35:00,12.87,12.88,12.81,12.81,219600.0,10.6959,10.7042,10.646,10.646,219600.0
2011-08-08 13:40:00,12.81,12.84,12.78,12.78,149600.0,10.646,10.671,10.6211,10.6211,149600.0
2011-08-08 13:45:00,12.78,12.79,12.75,12.78,163200.0,10.6211,10.6294,10.5962,10.6211,163200.0
2011-08-08 13:50:00,12.78,12.84,12.77,12.83,278800.0,10.6211,10.671,10.6128,10.6626,278800.0
2011-08-08 13:55:00,12.84,12.85,12.78,12.79,383200.0,10.671,10.6793,10.6211,10.6294,383200.0
2011-08-08 14:00:00,12.79,12.85,12.78,12.85,339200.0,10.6294,10.6793,10.6211,10.6793,339200.0
2011-08-08 14:05:00,12.84,12.85,12.75,12.77,284800.0,10.671,10.6793,10.5962,10.6128,284800.0
2011-08-08 14:10:00,12.77,12.8,12.71,12.71,288800.0,10.6128,10.6377,10.5629,10.5629,288800.0
2011-08-08 14:15:00,12.71,12.72,12.64,12.68,487600.0,10.5629,10.5712,10.5047,10.538,487600.0
2011-08-08 14:20:00,12.68,12.76,12.66,12.67,888000.0,10.538,10.6045,10.5214,10.5297,888000.0
2011-08-08 14:25:00,12.67,12.76,12.61,12.76,660000.0,10.5297,10.6045,10.4798,10.6045,660000.0
2011-08-08 14:30:00,12.76,12.83,12.73,12.82,453600.0,10.6045,10.6626,10.5795,10.6543,453600.0
2011-08-08 14:35:00,12.82,12.84,12.76,12.76,274800.0,10.6543,10.671,10.6045,10.6045,274800.0
2011-08-08 14:40:00,12.77,12.8,12.73,12.77,281600.0,10.6128,10.6377,10.5795,10.6128,281600.0
2011-08-08 14:45:00,12.77,12.78,12.74,12.76,340400.0,10.6128,10.6211,10.5879,10.6045,340400.0
2011-08-08 14:50:00,12.76,12.79,12.75,12.76,195200.0,10.6045,10.6294,10.5962,10.6045,195200.0
2011-08-08 14:55:00,12.75,12.78,12.72,12.75,333200.0,10.5962,10.6211,10.5712,10.5962,333200.0
2011-08-08 15:00:00,12.75,12.77,12.75,12.77,254000.0,10.5962,10.6128,10.5962,10.6128,254000.0
2011-08-08 15:05:00,12.77,12.82,12.75,12.82,256000.0,10.6128,10.6543,10.5962,10.6543,256000.0
2011-08-08 15:10:00,12.82,12.87,12.8,12.86,387600.0,10.6543,10.6959,10.6377,10.6876,387600.0
2011-08-08 15:15:00,12.86,12.94,12.84,12.9,401200.0,10.6876,10.7541,10.671,10.7208,401200.0
2011-08-08 15:20:00,12.9,12.92,12.88,12.91,461600.0,10.7208,10.7374,10.7042,10.7291,461600.0
2011-08-08 15:25:00,12.91,12.91,12.82,12.84,416000.0,10.7291,10.7291,10.6543,10.671,416000.0
2011-08-08 15:30:00,12.84,12.86,12.79,12.81,524400.0,10.671,10.6876,10.6294,10.646,524400.0
2011-08-08 15:35:00,12.81,12.83,12.79,12.83,549200.0,10.646,10.6626,10.6294,10.6626,549200.0
2011-08-08 15:40:00,12.83,12.85,12.77,12.78,542800.0,10.6626,10.6793,10.6128,10.6211,542800.0
2011-08-08 15:45:00,12.78,12.78,12.74,12.76,1107200.0,10.6211,10.6211,10.5879,10.6045,1107200.0
2011-08-08 15:50:00,12.76,12.79,12.72,12.77,1019200.0,10.6045,10.6294,10.5712,10.6128,1019200.0
2011-08-08 15:55:00,12.77,12.77,12.7,12.71,1553600.0,10.6128,10.6128,10.5546,10.5629,1553600.0
2011-08-09 09:30:00,12.7,12.78,12.7,12.76,336800.0,10.5923,10.659,10.5923,10.6423,336800.0
2011-08-09 09:35:00,12.77,12.96,12.76,12.86,785200.0,10.6507,10.8091,10.6423,10.7257,785200.0
2011-08-09 09:40:00,12.85,12.85,12.68,12.72,544000.0,10.7174,10.7174,10.5756,10.609,544000.0
2011-08-09 09:45:00,12.71,12.86,12.7,12.84,234800.0,10.6006,10.7257,10.5923,10.709,234800.0
2011-08-09 09:50:00,12.83,12.95,12.83,12.92,241600.0,10.7007,10.8008,10.7007,10.7758,241600.0
2011-08-09 09:55:00,12.92,13.01,12.91,13.01,357200.0,10.7758,10.8508,10.7674,10.8508,357200.0
2011-08-09 10:00:00,13.0,13.04,12.95,12.95,838400.0,10.8425,10.8759,10.8008,10.8008,838400.0
2011-08-09 10:05:00,12.95,12.99,12.85,12.89,487200.0,10.8008,10.8342,10.7174,10.7507,487200.0
2011-08-09 10:10:00,12.88,12.92,12.83,12.89,438400.0,10.7424,10.7758,10.7007,10.7507,438400.0
2011-08-09 10:15:00,12.9,12.9,12.84,12.87,551600.0,10.7591,10.7591,10.709,10.7341,551600.0
2011-08-09 10:20:00,12.88,12.88,12.81,12.86,619200.0,10.7424,10.7424,10.684,10.7257,619200.0
2011-08-09 10:25:00,12.87,12.9,12.86,12.88,148000.0,10.7341,10.7591,10.7257,10.7424,148000.0
2011-08-09 10:30:00,12.88,12.9,12.85,12.88,309200.0,10.7424,10.7591,10.7174,10.7424,309200.0
2011-08-09 10:35:00,12.88,12.88,12.83,12.83,239600.0,10.7424,10.7424,10.7007,10.7007,239600.0
2011-08-09 10:40:00,12.83,12.83,12.77,12.78,260800.0,10.7007,10.7007,10.6507,10.659,260800.0
2011-08-09 10:45:00,12.78,12.88,12.78,12.87,217600.0,10.659,10.7424,10.659,10.7341,217600.0
2011-08-09 10:50:00,12.87,12.92,12.86,12.9,377200.0,10.7341,10.7758,10.7257,10.7591,377200.0
2011-08-09 10:55:00,12.9,12.91,12.87,12.89,282400.0,10.7591,10.7674,10.7341,10.7507,282400.0
2011-08-09 11:00:00,12.88,12.89,12.79,12.8,346800.0,10.7424,10.7507,10.6673,10.6757,346800.0
2011-08-09 11:05:00,12.8,12.88,12.79,12.86,415200.0,10.6757,10.7424,10.6673,10.7257,415200.0
2011-08-09 11:10:00,12.86,12.86,12.8,12.84,385200.0,10.7257,10.7257,10.6757,10.709,385200.0
2011-08-09 11:15:00,12.84,12.86,12.83,12.83,220400.0,10.709,10.7257,10.7007,10.7007,220400.0
2011-08-09 11:20:00,12.83,12.85,12.81,12.81,192000.0,10.7007,10.7174,10.684,10.684,192000.0
2011-08-09 11:25:00,12.82,12.88,12.81,12.87,142000.0,10.6924,10.7424,10.684,10.7341,142000.0
2011-08-09 11:30:00,12.87,12.88,12.84,12.88,274000.0,10.7341,10.7424,10.709,10.7424,274000.0
2011-08-09 11:35:00,12.87,12.88,12.85,12.85,310000.0,10.7341,10.7424,10.7174,10.7174,310000.0
2011-08-09 11:40:00,12.85,12.87,12.84,12.86,150000.0,10.7174,10.7341,10.709,10.7257,150000.0
2011-08-09 11:45:00,12.85,12.86,12.83,12.83,136400.0,10.7174,10.7257,10.7007,10.7007,136400.0
2011-08-09 11:50:00,12.83,12.87,12.83,12.87,142000.0,10.7007,10.7341,10.7007,10.7341,142000.0
2011-08-09 11:55:00,12.87,12.92,12.87,12.9,166800.0,10.7341,10.7758,10.7341,10.7591,166800.0
2011-08-09 12:00:00,12.9,12.93,12.87,12.87,210800.0,10.7591,10.7841,10.7341,10.7341,210800.0
2011-08-09 12:05:00,12.87,12.87,12.85,12.86,177600.0,10.7341,10.7341,10.7174,10.7257,177600.0
2011-08-09 12:10:00,12.86,12.87,12.84,12.84,141600.0,10.7257,10.7341,10.709,10.709,141600.0
2011-08-09 12:15:00,12.84,12.84,12.81,12.83,111600.0,10.709,10.709,10.684,10.7007,111600.0
2011-08-09 12:20:00,12.83,12.85,12.83,12.84,128400.0,10.7007,10.7174,10.7007,10.709,128400.0
2011-08-09 12:25:00,12.84,12.84,12.81,12.81,143600.0,10.709,10.709,10.684,10.684,143600.0
2011-08-09 12:30:00,12.81,12.81,12.8,12.8,121200.0,10.684,10.684,10.6757,10.6757,121200.0
2011-08-09 12:35:00,12.8,12.82,12.8,12.81,193600.0,10.6757,10.6924,10.6757,10.684,193600.0
2011-08-09 12:40:00,12.81,12.81,12.79,12.79,186400.0,10.684,10.684,10.6673,10.6673,186400.0
2011-08-09 12:45:00,12.79,12.79,12.77,12.77,106000.0,10.6673,10.6673,10.6507,10.6507,106000.0
2011-08-09 12:50:00,12.76,12.77,12.75,12.77,182800.0,10.6423,10.6507,10.634,10.6507,182800.0
2011-08-09 12:55:00,12.77,12.79,12.75,12.75,298400.0,10.6507,10.6673,10.634,10.634,298400.0
2011-08-09 13:00:00,12.75,12.77,12.73,12.76,269600.0,10.634,10.6507,10.6173,10.6423,269600.0
2011-08-09 13:05:00,12.77,12.8,12.76,12.79,187600.0,10.6507,10.6757,10.6423,10.6673,187600.0
2011-08-09 13:10:00,12.79,12.83,12.78,12.83,170400.0,10.6673,10.7007,10.659,10.7007,170400.0
2011-08-09 13:15:00,12.83,12.83,12.8,12.81,164000.0,10.7007,10.7007,10.6757,10.684,164000.0
2011-08-09 13:20:00,12.8,12.83,12.8,12.82,137600.0,10.6757,10.7007,10.6757,10.6924,137600.0
2011-08-09 13:25:00,12.82,12.84,12.82,12.83,139200.0,10.6924,10.709,10.6924,10.7007,139200.0
2011-08-09 13:30:00,12.83,12.85,12.81,12.82,157600.0,10.7007,10.7174,10.684,10.6924,157600.0
2011-08-09 13:35:00,12.82,12.83,12.79,12.81,145200.0,10.6924,10.7007,10.6673,10.684,145200.0
2011-08-09 13:40:00,12.81,12.81,12.8,12.81,122000.0,10.684,10.684,10.6757,10.684,122000.0
2011-08-09 13:45:00,12.81,12.81,12.78,12.81,171200.0,10.684,10.684,10.659,10.684,171200.0
2011-08-09 13:50:00,12.81,12.81,12.78,12.78,202000.0,10.684,10.684,10.659,10.659,202000.0
2011-08-09 13:55:00,12.78,12.83,12.77,12.81,296000.0,10.659,10.7007,10.6507,10.684,296000.0
2011-08-09 14:00:00,12.81,12.82,12.78,12.78,271200.0,10.684,10.6924,10.659,10.659,271200.0
2011-08-09 14:05:00,12.78,12.79,12.76,12.78,155200.0,10.659,10.6673,10.6423,10.659,155200.0
2011-08-09 14:10:00,12.78,12.79,12.75,12.78,153600.0,10.659,10.6673,10.634,10.659,153600.0
2011-08-09 14:15:00,12.78,12.93,12.75,12.79,378800.0,10.659,10.7841,10.634,10.6673,378800.0
2011-08-09 14:20:00,12.79,12.79,12.69,12.71,1140400.0,10.6673,10.6673,10.5839,10.6006,1140400.0
2011-08-09 14:25:00,12.71,12.85,12.71,12.81,248000.0,10.6006,10.7174,10.6006,10.684,248000.0
2011-08-09 14:30:00,12.81,12.81,12.73,12.74,490400.0,10.684,10.684,10.6173,10.6256,490400.0
2011-08-09 14:35:00,12.74,12.77,12.67,12.67,809200.0,10.6256,10.6507,10.5673,10.5673,809200.0
2011-08-09 14:40:00,12.67,12.68,12.54,12.55,1044800.0,10.5673,10.5756,10.4588,10.4672,1044800.0
2011-08-09 14:45:00,12.54,12.71,12.53,12.67,416800.0,10.4588,10.6006,10.4505,10.5673,416800.0
2011-08-09 14:50:00,12.67,12.8,12.66,12.72,556800.0,10.5673,10.6757,10.5589,10.609,556800.0
2011-08-09 14:55:00,12.72,12.76,12.69,12.7,320800.0,10.609,10.6423,10.5839,10.5923,320800.0
2011-08-09 15:00:00,12.7,12.76,12.65,12.74,351600.0,10.5923,10.6423,10.5506,10.6256,351600.0
2011-08-09 15:05:00,12.74,12.77,12.72,12.74,272800.0,10.6256,10.6507,10.609,10.6256,272800.0
2011-08-09 15:10:00,12.74,12.89,12.73,12.87,312000.0,10.6256,10.7507,10.6173,10.7341,312000.0
2011-08-09 15:15:00,12.86,12.97,12.86,12.92,395200.0,10.7257,10.8175,10.7257,10.7758,395200.0
2011-08-09 15:20:00,12.92,12.94,12.86,12.9,477200.0,10.7758,10.7925,10.7257,10.7591,477200.0
2011-08-09 15:25:00,12.9,13.0,12.88,12.99,510400.0,10.7591,10.8425,10.7424,10.8342,510400.0
2011-08-09 15:30:00,12.99,12.99,12.92,12.97,384400.0,10.8342,10.8342,10.7758,10.8175,384400.0
2011-08-09 15:35:00,12.96,13.03,12.94,13.01,469600.0,10.8091,10.8675,10.7925,10.8508,469600.0
2011-08-09 15:40:00,13.02,13.13,13.0,13.12,561600.0,10.8592,10.9509,10.8425,10.9426,561600.0
2011-08-09 15:45:00,13.12,13.18,13.1,13.16,682800.0,10.9426,10.9926,10.9259,10.9759,682800.0
2011-08-09 15:50:00,13.16,13.23,13.14,13.21,733200.0,10.9759,11.0343,10.9593,11.0176,733200.0
2011-08-09 15:55:00,13.21,13.34,13.21,13.33,1897600.0,11.0176,11.1261,11.0176,11.1177,1897600.0
2011-08-10 09:30:00,13.08,13.08,12.99,13.02,321600.0,10.9092,10.9092,10.8342,10.8592,321600.0
2011-08-10 09:35:00,13.01,13.08,12.96,13.08,266000.0,10.8508,10.9092,10.8091,10.9092,266000.0
2011-08-10 09:40:00,13.08,13.1,12.98,13.02,360400.0,10.9092,10.9259,10.8258,10.8592,360400.0
2011-08-10 09:45:00,13.02,13.09,13.01,13.06,275600.0,10.8592,10.9176,10.8508,10.8925,275600.0
2011-08-10 09:50:00,13.06,13.08,12.97,12.99,267600.0,10.8925,10.9092,10.8175,10.8342,267600.0
2011-08-10 09:55:00,12.99,13.07,12.93,12.93,230800.0,10.8342,10.9009,10.7841,10.7841,230800.0
2011-08-10 10:00:00,12.93,12.99,12.9,12.96,416400.0,10.7841,10.8342,10.7591,10.8091,416400.0
2011-08-10 10:05:00,12.96,13.02,12.93,12.93,302800.0,10.8091,10.8592,10.7841,10.7841,302800.0
2011-08-10 10:10:00,12.93,12.93,12.81,12.88,322000.0,10.7841,10.7841,10.684,10.7424,322000.0
2011-08-10 10:15:00,12.87,12.89,12.84,12.86,327200.0,10.7341,10.7507,10.709,10.7257,327200.0
2011-08-10 10:20:00,12.87,12.89,12.79,12.81,322000.0,10.7341,10.7507,10.6673,10.684,322000.0
2011-08-10 10:25:00,12.8,12.84,12.79,12.8,254400.0,10.6757,10.709,10.6673,10.6757,254400.0
2011-08-10 10:30:00,12.8,12.96,12.77,12.92,292400.0,10.6757,10.8091,10.6507,10.7758,292400.0
2011-08-10 10:35:00,12.92,12.94,12.84,12.88,179200.0,10.7758,10.7925,10.709,10.7424,179200.0
2011-08-10 10:40:00,12.89,12.95,12.86,12.87,231200.0,10.7507,10.8008,10.7257,10.7341,231200.0
2011-08-10 10:45:00,12.87,12.88,12.81,12.84,213200.0,10.7341,10.7424,10.684,10.709,213200.0
2011-08-10 10:50:00,12.83,12.83,12.76,12.79,248400.0,10.7007,10.7007,10.6423,10.6673,248400.0
2011-08-10 10:55:00,12.79,12.88,12.78,12.85,280400.0,10.6673,10.7424,10.659,10.7174,280400.0
2011-08-10 11:00:00,12.85,12.85,12.76,12.76,219600.0,10.7174,10.7174,10.6423,10.6423,219600.0
2011-08-10 11:05:00,12.76,12.81,12.75,12.81,199200.0,10.6423,10.684,10.634,10.684,199200.0
2011-08-10 11:10:00,12.8,12.87,12.79,12.85,254400.0,10.6757,10.7341,10.6673,10.7174,254400.0
2011-08-10 11:15:00,12.85,12.89,12.83,12.83,338000.0,10.7174,10.7507,10.7007,10.7007,338000.0
2011-08-10 11:20:00,12.84,12.84,12.75,12.76,372800.0,10.709,10.709,10.634,10.6423,372800.0
2011-08-10 11:25:00,12.76,12.78,12.73,12.76,393200.0,10.6423,10.659,10.6173,10.6423,393200.0
2011-08-10 11:30:00,12.76,12.84,12.76,12.82,342800.0,10.6423,10.709,10.6423,10.6924,342800.0
2011-08-10 11:35:00,12.82,12.83,12.76,12.79,291600.0,10.6924,10.7007,10.6423,10.6673,291600.0
2011-08-10 11:40:00,12.79,12.86,12.77,12.84,182800.0,10.6673,10.7257,10.6507,10.709,182800.0
2011-08-10 11:45:00,12.84,12.84,12.77,12.78,198800.0,10.709,10.709,10.6507,10.659,198800.0
2011-08-10 11:50:00,12.78,12.84,12.78,12.83,206400.0,10.659,10.709,10.659,10.7007,206400.0
2011-08-10 11:55:00,12.83,12.88,12.8,12.81,354400.0,10.7007,10.7424,10.6757,10.684,354400.0
2011-08-10 12:00:00,12.8,12.84,12.77,12.83,322000.0,10.6757,10.709,10.6507,10.7007,322000.0
2011-08-10 12:05:00,12.83,12.87,12.82,12.82,315600.0,10.7007,10.7341,10.6924,10.6924,315600.0
2011-08-10 12:10:00,12.82,12.83,12.81,12.82,128400.0,10.6924,10.7007,10.684,10.6924,128400.0
2011-08-10 12:15:00,12.81,12.89,12.81,12.89,224400.0,10.684,10.7507,10.684,10.7507,224400.0
2011-08-10 12:20:00,12.89,12.89,12.83,12.84,167200.0,10.7507,10.7507,10.7007,10.709,167200.0
2011-08-10 12:25:00,12.84,12.84,12.77,12.77,203600.0,10.709,10.709,10.6507,10.6507,203600.0
2011-08-10 12:30:00,12.77,12.8,12.77,12.79,297200.0,10.6507,10.6757,10.6507,10.6673,297200.0
2011-08-10 12:35:00,12.79,12.79,12.72,12.73,255200.0,10.6673,10.6673,10.609,10.6173,255200.0
2011-08-10 12:40:00,12.74,12.77,12.72,12.76,110000.0,10.6256,10.6507,10.609,10.6423,110000.0
2011-08-10 12:45:00,12.76,12.81,12.76,12.79,228400.0,10.6423,10.684,10.6423,10.6673,228400.0
2011-08-10 12:50:00,12.79,12.83,12.79,12.82,210000.0,10.6673,10.7007,10.6673,10.6924,210000.0
2011-08-10 12:55:00,12.81,12.88,12.8,12.87,228400.0,10.684,10.7424,10.6757,10.7341,228400.0
2011-08-10 13:00:00,12.86,12.91,12.85,12.91,212400.0,10.7257,10.7674,10.7174,10.7674,212400.0
2011-08-10 13:05:00,12.91,12.92,12.87,12.89,397200.0,10.7674,10.7758,10.7341,10.7507,397200.0
2011-08-10 13:10:00,12.89,12.93,12.88,12.89,97200.0,10.7507,10.7841,10.7424,10.7507,97200.0
2011-08-10 13:15:00,12.9,12.9,12.84,12.84,132000.0,10.7591,10.7591,10.709,10.709,132000.0
2011-08-10 13:20:00,12.84,12.85,12.8,12.82,142000.0,10.709,10.7174,10.6757,10.6924,142000.0
2011-08-10 13:25:00,12.82,12.87,12.81,12.85,137600.0,10.6924,10.7341,10.684,10.7174,137600.0
2011-08-10 13:30:00,12.85,12.88,12.83,12.87,120800.0,10.7174,10.7424,10.7007,10.7341,120800.0
2011-08-10 13:35:00,12.87,12.87,12.83,12.84,148000.0,10.7341,10.7341,10.7007,10.709,148000.0
2011-08-10 13:40:00,12.84,12.87,12.83,12.85,211200.0,10.709,10.7341,10.7007,10.7174,211200.0
2011-08-10 13:45:00,12.85,12.91,12.85,12.88,255600.0,10.7174,10.7674,10.7174,10.7424,255600.0
2011-08-10 13:50:00,12.88,12.93,12.88,12.93,220800.0,10.7424,10.7841,10.7424,10.7841,220800.0
2011-08-10 13:55:00,12.93,12.95,12.9,12.94,285600.0,10.7841,10.8008,10.7591,10.7925,285600.0
2011-08-10 14:00:00,12.93,12.94,12.9,12.91,259200.0,10.7841,10.7925,10.7591,10.7674,259200.0
2011-08-10 14:05:00,12.91,12.97,12.91,12.96,326400.0,10.7674,10.8175,10.7674,10.8091,326400.0
2011-08-10 14:10:00,12.96,13.05,12.96,13.04,501600.0,10.8091,10.8842,10.8091,10.8759,501600.0
2011-08-10 14:15:00,13.03,13.05,13.01,13.04,605200.0,10.8675,10.8842,10.8508,10.8759,605200.0
2011-08-10 14:20:00,13.04,13.06,13.03,13.05,221600.0,10.8759,10.8925,10.8675,10.8842,221600.0
2011-08-10 14:25:00,13.05,13.06,13.0,13.01,478000.0,10.8842,10.8925,10.8425,10.8508,478000.0
2011-08-10 14:30:00,13.01,13.06,13.01,13.02,326400.0,10.8508,10.8925,10.8508,10.8592,326400.0
2011-08-10 14:35:00,13.02,13.04,12.97,12.97,228400.0,10.8592,10.8759,10.8175,10.8175,228400.0
2011-08-10 14:40:00,12.97,13.0,12.96,12.97,170000.0,10.8175,10.8425,10.8091,10.8175,170000.0
2011-08-10 14:45:00,12.97,13.0,12.95,12.97,217200.0,10.8175,10.8425,10.8008,10.8175,217200.0
2011-08-10 14:50:00,12.97,12.97,12.9,12.91,210000.0,10.8175,10.8175,10.7591,10.7674,210000.0
2011-08-10 14:55:00,12.91,12.95,12.9,12.9,266800.0,10.7674,10.8008,10.7591,10.7591,266800.0
2011-08-10 15:00:00,12.89,12.9,12.86,12.89,352000.0,10.7507,10.7591,10.7257,10.7507,352000.0
2011-08-10 15:05:00,12.89,12.92,12.83,12.84,300000.0,10.7507,10.7758,10.7007,10.709,300000.0
2011-08-10 15:10:00,12.83,12.88,12.82,12.82,293600.0,10.7007,10.7424,10.6924,10.6924,293600.0
2011-08-10 15:15:00,12.82,12.85,12.8,12.83,230000.0,10.6924,10.7174,10.6757,10.7007,230000.0
2011-08-10 15:20:00,12.83,12.88,12.83,12.88,295600.0,10.7007,10.7424,10.7007,10.7424,295600.0
2011-08-10 15:25:00,12.89,12.92,12.83,12.84,421600.0,10.7507,10.7758,10.7007,10.709,421600.0
2011-08-10 15:30:00,12.84,12.85,12.74,12.75,498800.0,10.709,10.7174,10.6256,10.634,498800.0
2011-08-10 15:35:00,12.75,12.81,12.74,12.8,476400.0,10.634,10.684,10.6256,10.6757,476400.0
2011-08-10 15:40:00,12.81,12.84,12.76,12.78,650000.0,10.684,10.709,10.6423,10.659,650000.0
2011-08-10 15:45:00,12.78,12.78,12.75,12.77,614400.0,10.659,10.659,10.634,10.6507,614400.0
2011-08-10 15:50:00,12.77,12.78,12.7,12.7,782400.0,10.6507,10.659,10.5923,10.5923,782400.0
2011-08-10 15:55:00,12.7,12.7,12.65,12.68,1144800.0,10.5923,10.5923,10.5506,10.5756,1144800.0
2011-08-11 09:30:00,12.77,12.93,12.73,12.92,276800.0,10.6507,10.7841,10.6173,10.7758,276800.0
2011-08-11 09:35:00,12.92,12.93,12.77,12.79,182000.0,10.7758,10.7841,10.6507,10.6673,182000.0
2011-08-11 09:40:00,12.79,12.83,12.74,12.75,211200.0,10.6673,10.7007,10.6256,10.634,211200.0
2011-08-11 09:45:00,12.75,12.88,12.74,12.79,190000.0,10.634,10.7424,10.6256,10.6673,190000.0
2011-08-11 09:50:00,12.78,12.79,12.74,12.75,154400.0,10.659,10.6673,10.6256,10.634,154400.0
2011-08-11 09:55:00,12.76,12.86,12.73,12.83,134800.0,10.6423,10.7257,10.6173,10.7007,134800.0
2011-08-11 10:00:00,12.83,12.89,12.81,12.87,151600.0,10.7007,10.7507,10.684,10.7341,151600.0
2011-08-11 10:05:00,12.87,12.87,12.81,12.86,104400.0,10.7341,10.7341,10.684,10.7257,104400.0
2011-08-11 10:10:00,12.86,12.87,12.81,12.86,149600.0,10.7257,10.7341,10.684,10.7257,149600.0
2011-08-11 10:15:00,12.86,12.97,12.86,12.93,164000.0,10.7257,10.8175,10.7257,10.7841,164000.0
2011-08-11 10:20:00,12.93,12.95,12.88,12.92,179600.0,10.7841,10.8008,10.7424,10.7758,179600.0
2011-08-11 10:25:00,12.92,12.97,12.92,12.92,95600.0,10.7758,10.8175,10.7758,10.7758,95600.0
2011-08-11 10:30:00,12.92,12.98,12.92,12.98,594000.0,10.7758,10.8258,10.7758,10.8258,594000.0
2011-08-11 10:35:00,12.97,13.04,12.97,13.02,462400.0,10.8175,10.8759,10.8175,10.8592,462400.0
2011-08-11 10:40:00,13.02,13.02,12.98,13.02,168000.0,10.8592,10.8592,10.8258,10.8592,168000.0
2011-08-11 10:45:00,13.02,13.11,13.01,13.1,166800.0,10.8592,10.9342,10.8508,10.9259,166800.0
2011-08-11 10:50:00,13.1,13.1,13.07,13.09,945200.0,10.9259,10.9259,10.9009,10.9176,945200.0
2011-08-11 10:55:00,13.09,13.12,13.07,13.08,226800.0,10.9176,10.9426,10.9009,10.9092,226800.0
2011-08-11 11:00:00,13.08,13.1,13.06,13.1,166400.0,10.9092,10.9259,10.8925,10.9259,166400.0
2011-08-11 11:05:00,13.09,13.1,13.08,13.08,128000.0,10.9176,10.9259,10.9092,10.9092,128000.0
2011-08-11 11:10:00,13.07,13.11,13.06,13.07,262800.0,10.9009,10.9342,10.8925,10.9009,262800.0
2011-08-11 11:15:00,13.07,13.08,13.04,13.05,222400.0,10.9009,10.9092,10.8759,10.8842,222400.0
2011-08-11 11:20:00,13.06,13.06,13.02,13.02,235600.0,10.8925,10.8925,10.8592,10.8592,235600.0
2011-08-11 11:25:00,13.03,13.09,12.99,13.07,268400.0,10.8675,10.9176,10.8342,10.9009,268400.0
2011-08-11 11:30:00,13.08,13.08,13.04,13.05,134800.0,10.9092,10.9092,10.8759,10.8842,134800.0
2011-08-11 11:35:00,13.05,13.06,13.01,13.03,78400.0,10.8842,10.8925,10.8508,10.8675,78400.0
2011-08-11 11:40:00,13.03,13.08,13.03,13.06,94000.0,10.8675,10.9092,10.8675,10.8925,94000.0
2011-08-11 11:45:00,13.06,13.06,13.04,13.05,145200.0,10.8925,10.8925,10.8759,10.8842,145200.0
2011-08-11 11:50:00,13.05,13.1,13.05,13.08,174400.0,10.8842,10.9259,10.8842,10.9092,174400.0
2011-08-11 11:55:00,13.09,13.09,13.04,13.04,67200.0,10.9176,10.9176,10.8759,10.8759,67200.0
2011-08-11 12:00:00,13.05,13.05,13.02,13.03,97600.0,10.8842,10.8842,10.8592,10.8675,97600.0
2011-08-11 12:05:00,13.03,13.06,13.03,13.03,60800.0,10.8675,10.8925,10.8675,10.8675,60800.0
2011-08-11 12:10:00,13.04,13.04,13.01,13.04,72800.0,10.8759,10.8759,10.8508,10.8759,72800.0
2011-08-11 12:15:00,13.04,13.05,13.01,13.02,68800.0,10.8759,10.8842,10.8508,10.8592,68800.0
2011-08-11 12:20:00,13.02,13.03,13.0,13.02,107200.0,10.8592,10.8675,10.8425,10.8592,107200.0
2011-08-11 12:25:00,13.02,13.02,13.0,13.01,56800.0,10.8592,10.8592,10.8425,10.8508,56800.0
2011-08-11 12:30:00,13.01,13.06,13.01,13.04,111600.0,10.8508,10.8925,10.8508,10.8759,111600.0
2011-08-11 12:35:00,13.04,13.04,13.02,13.03,76800.0,10.8759,10.8759,10.8592,10.8675,76800.0
2011-08-11 12:40:00,13.03,13.07,13.03,13.07,99200.0,10.8675,10.9009,10.8675,10.9009,99200.0
2011-08-11 12:45:00,13.07,13.14,13.07,13.12,181200.0,10.9009,10.9593,10.9009,10.9426,181200.0
2011-08-11 12:50:00,13.11,13.14,13.11,13.12,140400.0,10.9342,10.9593,10.9342,10.9426,140400.0
2011-08-11 12:55:00,13.12,13.15,13.12,13.13,548400.0,10.9426,10.9676,10.9426,10.9509,548400.0
2011-08-11 13:00:00,13.13,13.14,13.09,13.1,206800.0,10.9509,10.9593,10.9176,10.9259,206800.0
2011-08-11 13:05:00,13.1,13.11,13.09,13.1,93200.0,10.9259,10.9342,10.9176,10.9259,93200.0
2011-08-11 13:10:00,13.09,13.15,13.09,13.11,206800.0,10.9176,10.9676,10.9176,10.9342,206800.0
2011-08-11 13:15:00,13.12,13.13,13.11,13.11,395600.0,10.9426,10.9509,10.9342,10.9342,395600.0
2011-08-11 13:20:00,13.11,13.15,13.11,13.14,266400.0,10.9342,10.9676,10.9342,10.9593,266400.0
2011-08-11 13:25:00,13.15,13.18,13.14,13.17,95200.0,10.9676,10.9926,10.9593,10.9843,95200.0
2011-08-11 13:30:00,13.16,13.18,13.13,13.17,103200.0,10.9759,10.9926,10.9509,10.9843,103200.0
2011-08-11 13:35:00,13.17,13.19,13.12,13.12,182000.0,10.9843,11.001,10.9426,10.9426,182000.0
2011-08-11 13:40:00,13.12,13.14,13.06,13.07,107200.0,10.9426,10.9593,10.8925,10.9009,107200.0
2011-08-11 13:45:00,13.08,13.1,13.08,13.09,74800.0,10.9092,10.9259,10.9092,10.9176,74800.0
2011-08-11 13:50:00,13.09,13.12,13.08,13.11,69200.0,10.9176,10.9426,10.9092,10.9342,69200.0
2011-08-11 13:55:00,13.11,13.13,13.11,13.13,54400.0,10.9342,10.9509,10.9342,10.9509,54400.0
2011-08-11 14:00:00,13.13,13.13,13.11,13.12,104400.0,10.9509,10.9509,10.9342,10.9426,104400.0
2011-08-11 14:05:00,13.12,13.14,13.12,13.14,59600.0,10.9426,10.9593,10.9426,10.9593,59600.0
2011-08-11 14:10:00,13.14,13.18,13.14,13.17,95600.0,10.9593,10.9926,10.9593,10.9843,95600.0
2011-08-11 14:15:00,13.17,13.19,13.17,13.18,135200.0,10.9843,11.001,10.9843,10.9926,135200.0
2011-08-11 14:20:00,13.18,13.2,13.18,13.18,138400.0,10.9926,11.0093,10.9926,10.9926,138400.0
2011-08-11 14:25:00,13.18,13.19,13.16,13.18,163200.0,10.9926,11.001,10.9759,10.9926,163200.0
2011-08-11 14:30:00,13.18,13.18,13.15,13.15,256800.0,10.9926,10.9926,10.9676,10.9676,256800.0
2011-08-11 14:35:00,13.15,13.17,13.13,13.15,117600.0,10.9676,10.9843,10.9509,10.9676,117600.0
2011-08-11 14:40:00,13.15,13.15,13.12,13.13,165600.0,10.9676,10.9676,10.9426,10.9509,165600.0
2011-08-11 14:45:00,13.13,13.17,13.13,13.14,136800.0,10.9509,10.9843,10.9509,10.9593,136800.0
2011-08-11 14:50:00,13.14,13.19,13.13,13.18,148400.0,10.9593,11.001,10.9509,10.9926,148400.0
2011-08-11 14:55:00,13.18,13.22,13.16,13.21,154000.0,10.9926,11.026,10.9759,11.0176,154000.0
2011-08-11 15:00:00,13.2,13.26,13.2,13.26,300000.0,11.0093,11.0593,11.0093,11.0593,300000.0
2011-08-11 15:05:00,13.26,13.28,13.23,13.24,308000.0,11.0593,11.076,11.0343,11.0427,308000.0
2011-08-11 15:10:00,13.23,13.27,13.23,13.26,106800.0,11.0343,11.0677,11.0343,11.0593,106800.0
2011-08-11 15:15:00,13.26,13.29,13.24,13.28,218800.0,11.0593,11.0844,11.0427,11.076,218800.0
2011-08-11 15:20:00,13.28,13.3,13.27,13.3,263600.0,11.076,11.0927,11.0677,11.0927,263600.0
2011-08-11 15:25:00,13.3,13.32,13.29,13.31,372000.0,11.0927,11.1094,11.0844,11.101,372000.0
2011-08-11 15:30:00,13.31,13.33,13.3,13.32,295200.0,11.101,11.1177,11.0927,11.1094,295200.0
2011-08-11 15:35:00,13.33,13.36,13.31,13.35,469200.0,11.1177,11.1427,11.101,11.1344,469200.0
2011-08-11 15:40:00,13.36,13.39,13.35,13.39,664400.0,11.1427,11.1678,11.1344,11.1678,664400.0
2011-08-11 15:45:00,13.4,13.42,13.37,13.37,758800.0,11.1761,11.1928,11.1511,11.1511,758800.0
2011-08-11 15:50:00,13.38,13.38,13.31,13.32,652000.0,11.1594,11.1594,11.101,11.1094,652000.0
2011-08-11 15:55:00,13.32,13.34,13.25,13.25,1159200.0,11.1094,11.1261,11.051,11.051,1159200.0
2011-08-12 09:30:00,13.28,13.42,13.22,13.4,425200.0,11.076,11.1928,11.026,11.1761,425200.0
2011-08-12 09:35:00,13.4,13.47,13.36,13.38,479600.0,11.1761,11.2345,11.1427,11.1594,479600.0
2011-08-12 09:40:00,13.37,13.37,13.24,13.25,218400.0,11.1511,11.1511,11.0427,11.051,218400.0
2011-08-12 09:45:00,13.24,13.31,13.24,13.31,239600.0,11.0427,11.101,11.0427,11.101,239600.0
2011-08-12 09:50:00,13.3,13.3,13.16,13.18,458000.0,11.0927,11.0927,10.9759,10.9926,458000.0
2011-08-12 09:55:00,13.18,13.18,13.09,13.18,428400.0,10.9926,10.9926,10.9176,10.9926,428400.0
2011-08-12 10:00:00,13.17,13.19,13.1,13.13,411200.0,10.9843,11.001,10.9259,10.9509,411200.0
2011-08-12 10:05:00,13.13,13.15,13.08,13.09,302400.0,10.9509,10.9676,10.9092,10.9176,302400.0
2011-08-12 10:10:00,13.08,13.18,13.05,13.18,610800.0,10.9092,10.9926,10.8842,10.9926,610800.0
2011-08-12 10:15:00,13.18,13.25,13.16,13.2,462800.0,10.9926,11.051,10.9759,11.0093,462800.0
2011-08-12 10:20:00,13.21,13.21,13.14,13.16,230800.0,11.0176,11.0176,10.9593,10.9759,230800.0
2011-08-12 10:25:00,13.15,13.22,13.15,13.19,188000.0,10.9676,11.026,10.9676,11.001,188000.0
2011-08-12 10:30:00,13.19,13.21,13.18,13.21,109600.0,11.001,11.0176,10.9926,11.0176,109600.0
2011-08-12 10:35:00,13.21,13.28,13.21,13.25,140000.0,11.0176,11.076,11.0176,11.051,140000.0
2011-08-12 10:40:00,13.26,13.28,13.2,13.21,332000.0,11.0593,11.076,11.0093,11.0176,332000.0
2011-08-12 10:45:00,13.21,13.24,13.21,13.21,166400.0,11.0176,11.0427,11.0176,11.0176,166400.0
2011-08-12 10:50:00,13.22,13.24,13.2,13.24,126400.0,11.026,11.0427,11.0093,11.0427,126400.0
2011-08-12 10:55:00,13.25,13.27,13.21,13.26,135200.0,11.051,11.0677,11.0176,11.0593,135200.0
2011-08-12 11:00:00,13.26,13.28,13.22,13.22,149600.0,11.0593,11.076,11.026,11.026,149600.0
2011-08-12 11:05:00,13.23,13.27,13.22,13.24,126800.0,11.0343,11.0677,11.026,11.0427,126800.0
2011-08-12 11:10:00,13.24,13.26,13.23,13.24,83600.0,11.0427,11.0593,11.0343,11.0427,83600.0
2011-08-12 11:15:00,13.24,13.28,13.24,13.26,75600.0,11.0427,11.076,11.0427,11.0593,75600.0
2011-08-12 11:20:00,13.26,13.26,13.22,13.23,95200.0,11.0593,11.0593,11.026,11.0343,95200.0
2011-08-12 11:25:00,13.23,13.27,13.23,13.24,76800.0,11.0343,11.0677,11.0343,11.0427,76800.0
2011-08-12 11:30:00,13.24,13.26,13.23,13.24,82000.0,11.0427,11.0593,11.0343,11.0427,82000.0
2011-08-12 11:35:00,13.25,13.29,13.25,13.28,141600.0,11.051,11.0844,11.051,11.076,141600.0
2011-08-12 11:40:00,13.28,13.33,13.27,13.33,71600.0,11.076,11.1177,11.0677,11.1177,71600.0
2011-08-12 11:45:00,13.33,13.35,13.33,13.33,147600.0,11.1177,11.1344,11.1177,11.1177,147600.0
2011-08-12 11:50:00,13.33,13.38,13.33,13.35,158800.0,11.1177,11.1594,11.1177,11.1344,158800.0
2011-08-12 11:55:00,13.35,13.37,13.34,13.36,55600.0,11.1344,11.1511,11.1261,11.1427,55600.0
2011-08-12 12:00:00,13.36,13.38,13.35,13.36,107600.0,11.1427,11.1594,11.1344,11.1427,107600.0
2011-08-12 12:05:00,13.36,13.36,13.35,13.36,45600.0,11.1427,11.1427,11.1344,11.1427,45600.0
2011-08-12 12:10:00,13.36,13.36,13.33,13.33,38000.0,11.1427,11.1427,11.1177,11.1177,38000.0
2011-08-12 12:15:00,13.33,13.35,13.33,13.35,39200.0,11.1177,11.1344,11.1177,11.1344,39200.0
2011-08-12 12:20:00,13.35,13.35,13.3,13.3,34800.0,11.1344,11.1344,11.0927,11.0927,34800.0
2011-08-12 12:25:00,13.3,13.31,13.28,13.31,62000.0,11.0927,11.101,11.076,11.101,62000.0
2011-08-12 12:30:00,13.31,13.33,13.29,13.32,145200.0,11.101,11.1177,11.0844,11.1094,145200.0
2011-08-12 12:35:00,13.31,13.33,13.3,13.3,71200.0,11.101,11.1177,11.0927,11.0927,71200.0
2011-08-12 12:40:00,13.3,13.32,13.3,13.31,55200.0,11.0927,11.1094,11.0927,11.101,55200.0
2011-08-12 12:45:00,13.31,13.31,13.27,13.28,53200.0,11.101,11.101,11.0677,11.076,53200.0
2011-08-12 12:50:00,13.28,13.31,13.27,13.3,132000.0,11.076,11.101,11.0677,11.0927,132000.0
2011-08-12 12:55:00,13.3,13.33,13.29,13.33,36400.0,11.0927,11.1177,11.0844,11.1177,36400.0
2011-08-12 13:00:00,13.33,13.34,13.32,13.33,87200.0,11.1177,11.1261,11.1094,11.1177,87200.0
2011-08-12 13:05:00,13.33,13.35,13.32,13.32,42000.0,11.1177,11.1344,11.1094,11.1094,42000.0
2011-08-12 13:10:00,13.32,13.33,13.32,13.33,72800.0,11.1094,11.1177,11.1094,11.1177,72800.0
2011-08-12 13:15:00,13.33,13.35,13.33,13.35,53200.0,11.1177,11.1344,11.1177,11.1344,53200.0
2011-08-12 13:20:00,13.35,13.37,13.34,13.35,55600.0,11.1344,11.1511,11.1261,11.1344,55600.0
2011-08-12 13:25:00,13.35,13.38,13.35,13.38,36800.0,11.1344,11.1594,11.1344,11.1594,36800.0
2011-08-12 13:30:00,13.38,13.39,13.37,13.39,41600.0,11.1594,11.1678,11.1511,11.1678,41600.0
2011-08-12 13:35:00,13.38,13.43,13.38,13.42,123600.0,11.1594,11.2011,11.1594,11.1928,123600.0
2011-08-12 13:40:00,13.42,13.45,13.42,13.44,118000.0,11.1928,11.2178,11.1928,11.2095,118000.0
2011-08-12 13:45:00,13.44,13.46,13.44,13.46,78000.0,11.2095,11.2262,11.2095,11.2262,78000.0
2011-08-12 13:50:00,13.46,13.49,13.46,13.49,351200.0,11.2262,11.2512,11.2262,11.2512,351200.0
2011-08-12 13:55:00,13.49,13.5,13.49,13.5,165200.0,11.2512,11.2595,11.2512,11.2595,165200.0
2011-08-12 14:00:00,13.5,13.51,13.49,13.5,148400.0,11.2595,11.2679,11.2512,11.2595,148400.0
2011-08-12 14:05:00,13.5,13.5,13.49,13.5,80800.0,11.2595,11.2595,11.2512,11.2595,80800.0
2011-08-12 14:10:00,13.5,13.52,13.47,13.49,262400.0,11.2595,11.2762,11.2345,11.2512,262400.0
2011-08-12 14:15:00,13.49,13.5,13.42,13.46,346800.0,11.2512,11.2595,11.1928,11.2262,346800.0
2011-08-12 14:20:00,13.45,13.45,13.38,13.41,453600.0,11.2178,11.2178,11.1594,11.1844,453600.0
2011-08-12 14:25:00,13.42,13.45,13.42,13.43,118400.0,11.1928,11.2178,11.1928,11.2011,118400.0
2011-08-12 14:30:00,13.42,13.43,13.41,13.42,143600.0,11.1928,11.2011,11.1844,11.1928,143600.0
2011-08-12 14:35:00,13.42,13.42,13.38,13.38,98400.0,11.1928,11.1928,11.1594,11.1594,98400.0
2011-08-12 14:40:00,13.38,13.42,13.38,13.42,100400.0,11.1594,11.1928,11.1594,11.1928,100400.0
2011-08-12 14:45:00,13.42,13.45,13.42,13.44,98800.0,11.1928,11.2178,11.1928,11.2095,98800.0
2011-08-12 14:50:00,13.44,13.44,13.41,13.44,93200.0,11.2095,11.2095,11.1844,11.2095,93200.0
2011-08-12 14:55:00,13.44,13.46,13.43,13.45,114800.0,11.2095,11.2262,11.2011,11.2178,114800.0
2011-08-12 15:00:00,13.45,13.49,13.45,13.46,111200.0,11.2178,11.2512,11.2178,11.2262,111200.0
2011-08-12 15:05:00,13.46,13.48,13.45,13.45,131200.0,11.2262,11.2428,11.2178,11.2178,131200.0
2011-08-12 15:10:00,13.45,13.48,13.45,13.46,218000.0,11.2178,11.2428,11.2178,11.2262,218000.0
2011-08-12 15:15:00,13.46,13.48,13.46,13.47,204400.0,11.2262,11.2428,11.2262,11.2345,204400.0
2011-08-12 15:20:00,13.46,13.5,13.46,13.5,303600.0,11.2262,11.2595,11.2262,11.2595,303600.0
2011-08-12 15:25:00,13.5,13.5,13.47,13.49,307600.0,11.2595,11.2595,11.2345,11.2512,307600.0
2011-08-12 15:30:00,13.49,13.49,13.42,13.44,457200.0,11.2512,11.2512,11.1928,11.2095,457200.0
2011-08-12 15:35:00,13.44,13.45,13.43,13.44,320000.0,11.2095,11.2178,11.2011,11.2095,320000.0
2011-08-12 15:40:00,13.44,13.47,13.44,13.45,521600.0,11.2095,11.2345,11.2095,11.2178,521600.0
2011-08-12 15:45:00,13.45,13.46,13.43,13.44,507200.0,11.2178,11.2262,11.2011,11.2095,507200.0
2011-08-12 15:50:00,13.44,13.46,13.43,13.46,534000.0,11.2095,11.2262,11.2011,11.2262,534000.0
2011-08-12 15:55:00,13.46,13.48,13.45,13.47,612400.0,11.2262,11.2428,11.2178,11.2345,612400.0
2011-08-15 09:30:00,13.57,13.6,13.5,13.5,807600.0,11.3179,11.3429,11.2595,11.2595,807600.0
2011-08-15 09:35:00,13.51,13.51,13.42,13.42,272400.0,11.2679,11.2679,11.1928,11.1928,272400.0
2011-08-15 09:40:00,13.42,13.42,13.38,13.38,126000.0,11.1928,11.1928,11.1594,11.1594,126000.0
2011-08-15 09:45:00,13.38,13.51,13.31,13.37,738400.0,11.1594,11.2679,11.101,11.1511,738400.0
2011-08-15 09:50:00,13.37,13.44,13.36,13.36,274800.0,11.1511,11.2095,11.1427,11.1427,274800.0
2011-08-15 09:55:00,13.37,13.38,13.33,13.34,131200.0,11.1511,11.1594,11.1177,11.1261,131200.0
2011-08-15 10:00:00,13.34,13.39,13.34,13.36,160000.0,11.1261,11.1678,11.1261,11.1427,160000.0
2011-08-15 10:05:00,13.36,13.38,13.33,13.35,289600.0,11.1427,11.1594,11.1177,11.1344,289600.0
2011-08-15 10:10:00,13.35,13.37,13.34,13.35,149200.0,11.1344,11.1511,11.1261,11.1344,149200.0
2011-08-15 10:15:00,13.35,13.36,13.34,13.35,190800.0,11.1344,11.1427,11.1261,11.1344,190800.0
2011-08-15 10:20:00,13.35,13.41,13.35,13.4,242400.0,11.1344,11.1844,11.1344,11.1761,242400.0
2011-08-15 10:25:00,13.4,13.42,13.38,13.39,109600.0,11.1761,11.1928,11.1594,11.1678,109600.0
2011-08-15 10:30:00,13.39,13.39,13.37,13.38,245200.0,11.1678,11.1678,11.1511,11.1594,245200.0
2011-08-15 10:35:00,13.38,13.39,13.38,13.38,125600.0,11.1594,11.1678,11.1594,11.1594,125600.0
2011-08-15 10:40:00,13.38,13.39,13.32,13.32,241600.0,11.1594,11.1678,11.1094,11.1094,241600.0
2011-08-15 10:45:00,13.32,13.34,13.31,13.31,125600.0,11.1094,11.1261,11.101,11.101,125600.0
2011-08-15 10:50:00,13.31,13.37,13.3,13.32,107600.0,11.101,11.1511,11.0927,11.1094,107600.0
2011-08-15 10:55:00,13.32,13.33,13.3,13.31,82000.0,11.1094,11.1177,11.0927,11.101,82000.0
2011-08-15 11:00:00,13.31,13.33,13.31,13.31,103600.0,11.101,11.1177,11.101,11.101,103600.0
2011-08-15 11:05:00,13.31,13.33,13.31,13.31,98000.0,11.101,11.1177,11.101,11.101,98000.0
2011-08-15 11:10:00,13.32,13.32,13.3,13.31,132800.0,11.1094,11.1094,11.0927,11.101,132800.0
2011-08-15 11:15:00,13.31,13.32,13.26,13.26,249200.0,11.101,11.1094,11.0593,11.0593,249200.0
2011-08-15 11:20:00,13.26,13.32,13.26,13.31,347200.0,11.0593,11.1094,11.0593,11.101,347200.0
2011-08-15 11:25:00,13.31,13.33,13.31,13.33,208800.0,11.101,11.1177,11.101,11.1177,208800.0
2011-08-15 11:30:00,13.33,13.34,13.28,13.28,159600.0,11.1177,11.1261,11.076,11.076,159600.0
2011-08-15 11:35:00,13.28,13.28,13.23,13.24,304800.0,11.076,11.076,11.0343,11.0427,304800.0
2011-08-15 11:40:00,13.24,13.26,13.22,13.24,427200.0,11.0427,11.0593,11.026,11.0427,427200.0
2011-08-15 11:45:00,13.25,13.27,13.24,13.25,240800.0,11.051,11.0677,11.0427,11.051,240800.0
2011-08-15 11:50:00,13.24,13.28,13.24,13.27,212400.0,11.0427,11.076,11.0427,11.0677,212400.0
2011-08-15 11:55:00,13.27,13.27,13.26,13.26,137600.0,11.0677,11.0677,11.0593,11.0593,137600.0
2011-08-15 12:00:00,13.26,13.3,13.26,13.3,142800.0,11.0593,11.0927,11.0593,11.0927,142800.0
2011-08-15 12:05:00,13.3,13.3,13.27,13.27,114000.0,11.0927,11.0927,11.0677,11.0677,114000.0
2011-08-15 12:10:00,13.27,13.28,13.26,13.27,135600.0,11.0677,11.076,11.0593,11.0677,135600.0
2011-08-15 12:15:00,13.27,13.28,13.26,13.27,201600.0,11.0677,11.076,11.0593,11.0677,201600.0
2011-08-15 12:20:00,13.27,13.27,13.24,13.25,228400.0,11.0677,11.0677,11.0427,11.051,228400.0
2011-08-15 12:25:00,13.25,13.29,13.25,13.28,96000.0,11.051,11.0844,11.051,11.076,96000.0
2011-08-15 12:30:00,13.28,13.31,13.28,13.3,370800.0,11.076,11.101,11.076,11.0927,370800.0
2011-08-15 12:35:00,13.3,13.31,13.28,13.31,118400.0,11.0927,11.101,11.076,11.101,118400.0
2011-08-15 12:40:00,13.31,13.32,13.3,13.31,49200.0,11.101,11.1094,11.0927,11.101,49200.0
2011-08-15 12:45:00,13.31,13.31,13.29,13.29,67600.0,11.101,11.101,11.0844,11.0844,67600.0
2011-08-15 12:50:00,13.29,13.31,13.29,13.31,92400.0,11.0844,11.101,11.0844,11.101,92400.0
2011-08-15 12:55:00,13.3,13.31,13.29,13.3,44000.0,11.0927,11.101,11.0844,11.0927,44000.0
2011-08-15 13:00:00,13.3,13.32,13.3,13.3,138000.0,11.0927,11.1094,11.0927,11.0927,138000.0
2011-08-15 13:05:00,13.3,13.33,13.29,13.33,186400.0,11.0927,11.1177,11.0844,11.1177,186400.0
2011-08-15 13:10:00,13.33,13.33,13.3,13.3,198000.0,11.1177,11.1177,11.0927,11.0927,198000.0
2011-08-15 13:15:00,13.3,13.33,13.3,13.3,376000.0,11.0927,11.1177,11.0927,11.0927,376000.0
2011-08-15 13:20:00,13.3,13.31,13.3,13.31,61600.0,11.0927,11.101,11.0927,11.101,61600.0
2011-08-15 13:25:00,13.31,13.33,13.31,13.33,106400.0,11.101,11.1177,11.101,11.1177,106400.0
2011-08-15 13:30:00,13.33,13.38,13.33,13.38,350000.0,11.1177,11.1594,11.1177,11.1594,350000.0
2011-08-15 13:35:00,13.38,13.4,13.36,13.37,163600.0,11.1594,11.1761,11.1427,11.1511,163600.0
2011-08-15 13:40:00,13.38,13.39,13.36,13.39,131200.0,11.1594,11.1678,11.1427,11.1678,131200.0
2011-08-15 13:45:00,13.38,13.39,13.36,13.36,77200.0,11.1594,11.1678,11.1427,11.1427,77200.0
2011-08-15 13:50:00,13.37,13.39,13.36,13.38,99200.0,11.1511,11.1678,11.1427,11.1594,99200.0
2011-08-15 13:55:00,13.38,13.4,13.38,13.38,134000.0,11.1594,11.1761,11.1594,11.1594,134000.0
2011-08-15 14:00:00,13.38,13.39,13.38,13.39,124400.0,11.1594,11.1678,11.1594,11.1678,124400.0
2011-08-15 14:05:00,13.39,13.4,13.37,13.38,87600.0,11.1678,11.1761,11.1511,11.1594,87600.0
2011-08-15 14:10:00,13.38,13.38,13.36,13.37,74800.0,11.1594,11.1594,11.1427,11.1511,74800.0
2011-08-15 14:15:00,13.37,13.38,13.37,13.38,80000.0,11.1511,11.1594,11.1511,11.1594,80000.0
2011-08-15 14:20:00,13.38,13.39,13.37,13.38,152400.0,11.1594,11.1678,11.1511,11.1594,152400.0
2011-08-15 14:25:00,13.38,13.42,13.38,13.41,117600.0,11.1594,11.1928,11.1594,11.1844,117600.0
2011-08-15 14:30:00,13.41,13.44,13.41,13.42,309600.0,11.1844,11.2095,11.1844,11.1928,309600.0
2011-08-15 14:35:00,13.41,13.41,13.39,13.39,201600.0,11.1844,11.1844,11.1678,11.1678,201600.0
2011-08-15 14:40:00,13.39,13.42,13.39,13.4,115200.0,11.1678,11.1928,11.1678,11.1761,115200.0
2011-08-15 14:45:00,13.4,13.4,13.38,13.39,176800.0,11.1761,11.1761,11.1594,11.1678,176800.0
2011-08-15 14:50:00,13.39,13.4,13.37,13.38,270400.0,11.1678,11.1761,11.1511,11.1594,270400.0
2011-08-15 14:55:00,13.38,13.39,13.37,13.38,141200.0,11.1594,11.1678,11.1511,11.1594,141200.0
2011-08-15 15:00:00,13.38,13.38,13.35,13.38,172800.0,11.1594,11.1594,11.1344,11.1594,172800.0
2011-08-15 15:05:00,13.38,13.38,13.37,13.37,163600.0,11.1594,11.1594,11.1511,11.1511,163600.0
2011-08-15 15:10:00,13.37,13.38,13.37,13.38,244400.0,11.1511,11.1594,11.1511,11.1594,244400.0
2011-08-15 15:15:00,13.38,13.38,13.37,13.37,205200.0,11.1594,11.1594,11.1511,11.1511,205200.0
2011-08-15 15:20:00,13.37,13.39,13.36,13.36,336000.0,11.1511,11.1678,11.1427,11.1427,336000.0
2011-08-15 15:25:00,13.36,13.38,13.35,13.37,289600.0,11.1427,11.1594,11.1344,11.1511,289600.0
2011-08-15 15:30:00,13.36,13.39,13.36,13.38,439600.0,11.1427,11.1678,11.1427,11.1594,439600.0
2011-08-15 15:35:00,13.38,13.4,13.37,13.39,514800.0,11.1594,11.1761,11.1511,11.1678,514800.0
2011-08-15 15:40:00,13.39,13.43,13.38,13.42,490400.0,11.1678,11.2011,11.1594,11.1928,490400.0
2011-08-15 15:45:00,13.43,13.45,13.38,13.39,879200.0,11.2011,11.2178,11.1594,11.1678,879200.0
2011-08-15 15:50:00,13.39,13.41,13.38,13.4,884000.0,11.1678,11.1844,11.1594,11.1761,884000.0
2011-08-15 15:55:00,13.4,13.42,13.39,13.4,1080800.0,11.1761,11.1928,11.1678,11.1761,1080800.0
2011-08-16 09:30:00,13.15,13.39,13.1,13.33,540000.0,10.9676,11.1678,10.9259,11.1177,540000.0
2011-08-16 09:35:00,13.35,13.38,13.25,13.31,233600.0,11.1344,11.1594,11.051,11.101,233600.0
2011-08-16 09:40:00,13.32,13.49,13.32,13.39,449600.0,11.1094,11.2512,11.1094,11.1678,449600.0
2011-08-16 09:45:00,13.39,13.4,13.27,13.28,194800.0,11.1678,11.1761,11.0677,11.076,194800.0
2011-08-16 09:50:00,13.28,13.29,13.24,13.27,541200.0,11.076,11.0844,11.0427,11.0677,541200.0
2011-08-16 09:55:00,13.28,13.34,13.26,13.27,270000.0,11.076,11.1261,11.0593,11.0677,270000.0
2011-08-16 10:00:00,13.27,13.31,13.27,13.29,288400.0,11.0677,11.101,11.0677,11.0844,288400.0
2011-08-16 10:05:00,13.29,13.31,13.28,13.3,140800.0,11.0844,11.101,11.076,11.0927,140800.0
2011-08-16 10:10:00,13.3,13.38,13.29,13.37,429200.0,11.0927,11.1594,11.0844,11.1511,429200.0
2011-08-16 10:15:00,13.37,13.38,13.32,13.33,168400.0,11.1511,11.1594,11.1094,11.1177,168400.0
2011-08-16 10:20:00,13.33,13.35,13.32,13.34,168800.0,11.1177,11.1344,11.1094,11.1261,168800.0
2011-08-16 10:25:00,13.34,13.4,13.33,13.37,398400.0,11.1261,11.1761,11.1177,11.1511,398400.0
2011-08-16 10:30:00,13.37,13.43,13.37,13.43,280400.0,11.1511,11.2011,11.1511,11.2011,280400.0
2011-08-16 10:35:00,13.43,13.47,13.42,13.46,483600.0,11.2011,11.2345,11.1928,11.2262,483600.0
2011-08-16 10:40:00,13.46,13.49,13.45,13.47,353600.0,11.2262,11.2512,11.2178,11.2345,353600.0
2011-08-16 10:45:00,13.47,13.5,13.45,13.5,190000.0,11.2345,11.2595,11.2178,11.2595,190000.0
2011-08-16 10:50:00,13.49,13.55,13.48,13.54,285600.0,11.2512,11.3012,11.2428,11.2929,285600.0
2011-08-16 10:55:00,13.54,13.55,13.53,13.53,195200.0,11.2929,11.3012,11.2845,11.2845,195200.0
2011-08-16 11:00:00,13.53,13.53,13.47,13.51,207600.0,11.2845,11.2845,11.2345,11.2679,207600.0
2011-08-16 11:05:00,13.51,13.51,13.45,13.46,102000.0,11.2679,11.2679,11.2178,11.2262,102000.0
2011-08-16 11:10:00,13.47,13.49,13.43,13.47,136800.0,11.2345,11.2512,11.2011,11.2345,136800.0
2011-08-16 11:15:00,13.46,13.48,13.43,13.48,82000.0,11.2262,11.2428,11.2011,11.2428,82000.0
2011-08-16 11:20:00,13.47,13.5,13.46,13.48,82400.0,11.2345,11.2595,11.2262,11.2428,82400.0
2011-08-16 11:25:00,13.49,13.5,13.46,13.47,162400.0,11.2512,11.2595,11.2262,11.2345,162400.0
2011-08-16 11:30:00,13.46,13.48,13.43,13.47,251200.0,11.2262,11.2428,11.2011,11.2345,251200.0
2011-08-16 11:35:00,13.47,13.59,13.47,13.56,260000.0,11.2345,11.3346,11.2345,11.3096,260000.0
2011-08-16 11:40:00,13.57,13.61,13.54,13.61,224800.0,11.3179,11.3513,11.2929,11.3513,224800.0
2011-08-16 11:45:00,13.61,13.62,13.58,13.58,147200.0,11.3513,11.3596,11.3262,11.3262,147200.0
2011-08-16 11:50:00,13.58,13.59,13.58,13.58,77200.0,11.3262,11.3346,11.3262,11.3262,77200.0
2011-08-16 11:55:00,13.59,13.61,13.58,13.61,126800.0,11.3346,11.3513,11.3262,11.3513,126800.0
2011-08-16 12:00:00,13.61,13.61,13.56,13.59,164000.0,11.3513,11.3513,11.3096,11.3346,164000.0
2011-08-16 12:05:00,13.59,13.62,13.55,13.62,180000.0,11.3346,11.3596,11.3012,11.3596,180000.0
2011-08-16 12:10:00,13.62,13.73,13.62,13.72,715200.0,11.3596,11.4513,11.3596,11.443,715200.0
2011-08-16 12:15:00,13.72,13.82,13.7,13.81,771600.0,11.443,11.5264,11.4263,11.5181,771600.0
2011-08-16 12:20:00,13.8,13.91,13.78,13.79,689200.0,11.5097,11.6015,11.493,11.5014,689200.0
2011-08-16 12:25:00,13.79,13.82,13.7,13.73,673200.0,11.5014,11.5264,11.4263,11.4513,673200.0
2011-08-16 12:30:00,13.73,13.74,13.65,13.67,411600.0,11.4513,11.4597,11.3846,11.4013,411600.0
2011-08-16 12:35:00,13.68,13.69,13.65,13.67,140400.0,11.4096,11.418,11.3846,11.4013,140400.0
2011-08-16 12:40:00,13.67,13.75,13.64,13.73,162000.0,11.4013,11.468,11.3763,11.4513,162000.0
2011-08-16 12:45:00,13.73,13.74,13.63,13.66,166400.0,11.4513,11.4597,11.3679,11.393,166400.0
2011-08-16 12:50:00,13.66,13.68,13.63,13.67,134400.0,11.393,11.4096,11.3679,11.4013,134400.0
2011-08-16 12:55:00,13.67,13.68,13.62,13.64,362400.0,11.4013,11.4096,11.3596,11.3763,362400.0
2011-08-16 13:00:00,13.64,13.66,13.61,13.65,276800.0,11.3763,11.393,11.3513,11.3846,276800.0
2011-08-16 13:05:00,13.64,13.71,13.63,13.71,323200.0,11.3763,11.4347,11.3679,11.4347,323200.0
2011-08-16 13:10:00,13.71,13.72,13.68,13.71,156800.0,11.4347,11.443,11.4096,11.4347,156800.0
2011-08-16 13:15:00,13.7,13.75,13.69,13.73,209200.0,11.4263,11.468,11.418,11.4513,209200.0
2011-08-16 13:20:00,13.73,13.73,13.69,13.73,135200.0,11.4513,11.4513,11.418,11.4513,135200.0
2011-08-16 13:25:00,13.74,13.75,13.71,13.72,92000.0,11.4597,11.468,11.4347,11.443,92000.0
2011-08-16 13:30:00,13.71,13.72,13.68,13.7,220000.0,11.4347,11.443,11.4096,11.4263,220000.0
2011-08-16 13:35:00,13.7,13.71,13.68,13.7,101200.0,11.4263,11.4347,11.4096,11.4263,101200.0
2011-08-16 13:40:00,13.7,13.73,13.69,13.71,129600.0,11.4263,11.4513,11.418,11.4347,129600.0
2011-08-16 13:45:00,13.71,13.73,13.7,13.72,85200.0,11.4347,11.4513,11.4263,11.443,85200.0
2011-08-16 13:50:00,13.72,13.78,13.72,13.77,118400.0,11.443,11.493,11.443,11.4847,118400.0
2011-08-16 13:55:00,13.77,13.77,13.71,13.71,135200.0,11.4847,11.4847,11.4347,11.4347,135200.0
2011-08-16 14:00:00,13.71,13.77,13.71,13.76,138800.0,11.4347,11.4847,11.4347,11.4764,138800.0
2011-08-16 14:05:00,13.76,13.81,13.76,13.79,238400.0,11.4764,11.5181,11.4764,11.5014,238400.0
2011-08-16 14:10:00,13.79,13.8,13.78,13.8,116800.0,11.5014,11.5097,11.493,11.5097,116800.0
2011-08-16 14:15:00,13.8,13.84,13.79,13.84,251200.0,11.5097,11.5431,11.5014,11.5431,251200.0
2011-08-16 14:20:00,13.84,13.86,13.79,13.8,200000.0,11.5431,11.5598,11.5014,11.5097,200000.0
2011-08-16 14:25:00,13.8,13.83,13.79,13.79,188000.0,11.5097,11.5347,11.5014,11.5014,188000.0
2011-08-16 14:30:00,13.79,13.79,13.72,13.72,314400.0,11.5014,11.5014,11.443,11.443,314400.0
2011-08-16 14:35:00,13.72,13.73,13.71,13.72,162400.0,11.443,11.4513,11.4347,11.443,162400.0
2011-08-16 14:40:00,13.72,13.76,13.7,13.72,254400.0,11.443,11.4764,11.4263,11.443,254400.0
2011-08-16 14:45:00,13.72,13.76,13.72,13.73,132800.0,11.443,11.4764,11.443,11.4513,132800.0
2011-08-16 14:50:00,13.73,13.74,13.7,13.72,118800.0,11.4513,11.4597,11.4263,11.443,118800.0
2011-08-16 14:55:00,13.72,13.75,13.71,13.74,92800.0,11.443,11.468,11.4347,11.4597,92800.0
2011-08-16 15:00:00,13.74,13.74,13.72,13.72,99200.0,11.4597,11.4597,11.443,11.443,99200.0
2011-08-16 15:05:00,13.72,13.76,13.72,13.74,95600.0,11.443,11.4764,11.443,11.4597,95600.0
2011-08-16 15:10:00,13.74,13.74,13.72,13.72,95200.0,11.4597,11.4597,11.443,11.443,95200.0
2011-08-16 15:15:00,13.71,13.72,13.71,13.72,106400.0,11.4347,11.443,11.4347,11.443,106400.0
2011-08-16 15:20:00,13.72,13.74,13.71,13.74,134400.0,11.443,11.4597,11.4347,11.4597,134400.0
2011-08-16 15:25:00,13.74,13.82,13.74,13.82,314400.0,11.4597,11.5264,11.4597,11.5264,314400.0
2011-08-16 15:30:00,13.82,13.82,13.81,13.82,329200.0,11.5264,11.5264,11.5181,11.5264,329200.0
2011-08-16 15:35:00,13.82,13.84,13.79,13.79,242400.0,11.5264,11.5431,11.5014,11.5014,242400.0
2011-08-16 15:40:00,13.79,13.79,13.76,13.76,292400.0,11.5014,11.5014,11.4764,11.4764,292400.0
2011-08-16 15:45:00,13.76,13.78,13.72,13.76,555200.0,11.4764,11.493,11.443,11.4764,555200.0
2011-08-16 15:50:00,13.76,13.76,13.72,13.73,616400.0,11.4764,11.4764,11.443,11.4513,616400.0
2011-08-16 15:55:00,13.73,13.74,13.72,13.73,1027200.0,11.4513,11.4597,11.443,11.4513,1027200.0
2011-08-17 09:30:00,13.84,13.9,13.73,13.89,318800.0,11.5431,11.5931,11.4513,11.5848,318800.0
2011-08-17 09:35:00,13.9,13.96,13.88,13.88,190000.0,11.5931,11.6432,11.5764,11.5764,190000.0
2011-08-17 09:40:00,13.88,13.9,13.86,13.87,195200.0,11.5764,11.5931,11.5598,11.5681,195200.0
2011-08-17 09:45:00,13.87,13.9,13.85,13.85,170400.0,11.5681,11.5931,11.5514,11.5514,170400.0
2011-08-17 09:50:00,13.86,13.88,13.83,13.86,118000.0,11.5598,11.5764,11.5347,11.5598,118000.0
2011-08-17 09:55:00,13.86,13.87,13.83,13.83,87200.0,11.5598,11.5681,11.5347,11.5347,87200.0
2011-08-17 10:00:00,13.83,13.84,13.77,13.77,106000.0,11.5347,11.5431,11.4847,11.4847,106000.0
2011-08-17 10:05:00,13.75,13.77,13.74,13.77,283200.0,11.468,11.4847,11.4597,11.4847,283200.0
2011-08-17 10:10:00,13.77,13.79,13.74,13.75,94800.0,11.4847,11.5014,11.4597,11.468,94800.0
2011-08-17 10:15:00,13.75,13.78,13.74,13.78,275200.0,11.468,11.493,11.4597,11.493,275200.0
2011-08-17 10:20:00,13.78,13.84,13.78,13.84,100800.0,11.493,11.5431,11.493,11.5431,100800.0
2011-08-17 10:25:00,13.84,13.86,13.84,13.86,70400.0,11.5431,11.5598,11.5431,11.5598,70400.0
2011-08-17 10:30:00,13.85,13.85,13.76,13.79,167200.0,11.5514,11.5514,11.4764,11.5014,167200.0
2011-08-17 10:35:00,13.79,13.81,13.79,13.8,120800.0,11.5014,11.5181,11.5014,11.5097,120800.0
2011-08-17 10:40:00,13.8,13.82,13.8,13.8,109600.0,11.5097,11.5264,11.5097,11.5097,109600.0
2011-08-17 10:45:00,13.8,13.8,13.77,13.79,64000.0,11.5097,11.5097,11.4847,11.5014,64000.0
2011-08-17 10:50:00,13.78,13.81,13.75,13.76,181200.0,11.493,11.5181,11.468,11.4764,181200.0
2011-08-17 10:55:00,13.76,13.78,13.73,13.73,121600.0,11.4764,11.493,11.4513,11.4513,121600.0
2011-08-17 11:00:00,13.72,13.73,13.68,13.7,210000.0,11.443,11.4513,11.4096,11.4263,210000.0
2011-08-17 11:05:00,13.71,13.74,13.7,13.7,89200.0,11.4347,11.4597,11.4263,11.4263,89200.0
2011-08-17 11:10:00,13.7,13.75,13.7,13.75,112400.0,11.4263,11.468,11.4263,11.468,112400.0
2011-08-17 11:15:00,13.76,13.76,13.69,13.7,181200.0,11.4764,11.4764,11.418,11.4263,181200.0
2011-08-17 11:20:00,13.69,13.7,13.68,13.68,90000.0,11.418,11.4263,11.4096,11.4096,90000.0
2011-08-17 11:25:00,13.68,13.69,13.67,13.69,226800.0,11.4096,11.418,11.4013,11.418,226800.0
2011-08-17 11:30:00,13.69,13.7,13.68,13.68,124800.0,11.418,11.4263,11.4096,11.4096,124800.0
2011-08-17 11:35:00,13.68,13.69,13.67,13.69,72800.0,11.4096,11.418,11.4013,11.418,72800.0
2011-08-17 11:40:00,13.68,13.69,13.65,13.67,101200.0,11.4096,11.418,11.3846,11.4013,101200.0
2011-08-17 11:45:00,13.67,13.68,13.65,13.68,61600.0,11.4013,11.4096,11.3846,11.4096,61600.0
2011-08-17 11:50:00,13.68,13.69,13.63,13.63,64000.0,11.4096,11.418,11.3679,11.3679,64000.0
2011-08-17 11:55:00,13.63,13.63,13.55,13.59,236000.0,11.3679,11.3679,11.3012,11.3346,236000.0
2011-08-17 12:00:00,13.58,13.63,13.56,13.59,209600.0,11.3262,11.3679,11.3096,11.3346,209600.0
2011-08-17 12:05:00,13.59,13.59,13.53,13.54,137600.0,11.3346,11.3346,11.2845,11.2929,137600.0
2011-08-17 12:10:00,13.53,13.53,13.51,13.52,164400.0,11.2845,11.2845,11.2679,11.2762,164400.0
2011-08-17 12:15:00,13.52,13.54,13.51,13.51,110000.0,11.2762,11.2929,11.2679,11.2679,110000.0
2011-08-17 12:20:00,13.51,13.54,13.5,13.53,99200.0,11.2679,11.2929,11.2595,11.2845,99200.0
2011-08-17 12:25:00,13.53,13.54,13.52,13.54,121600.0,11.2845,11.2929,11.2762,11.2929,121600.0
2011-08-17 12:30:00,13.54,13.59,13.54,13.59,112800.0,11.2929,11.3346,11.2929,11.3346,112800.0
2011-08-17 12:35:00,13.59,13.6,13.56,13.58,35600.0,11.3346,11.3429,11.3096,11.3262,35600.0
2011-08-17 12:40:00,13.58,13.59,13.57,13.58,30800.0,11.3262,11.3346,11.3179,11.3262,30800.0
2011-08-17 12:45:00,13.58,13.58,13.54,13.55,68800.0,11.3262,11.3262,11.2929,11.3012,68800.0
2011-08-17 12:50:00,13.55,13.57,13.52,13.53,60800.0,11.3012,11.3179,11.2762,11.2845,60800.0
2011-08-17 12:55:00,13.52,13.53,13.49,13.52,93600.0,11.2762,11.2845,11.2512,11.2762,93600.0
2011-08-17 13:00:00,13.51,13.54,13.5,13.51,58000.0,11.2679,11.2929,11.2595,11.2679,58000.0
2011-08-17 13:05:00,13.52,13.55,13.51,13.54,78400.0,11.2762,11.3012,11.2679,11.2929,78400.0
2011-08-17 13:10:00,13.54,13.56,13.54,13.55,46400.0,11.2929,11.3096,11.2929,11.3012,46400.0
2011-08-17 13:15:00,13.55,13.55,13.53,13.55,56400.0,11.3012,11.3012,11.2845,11.3012,56400.0
2011-08-17 13:20:00,13.55,13.57,13.51,13.52,85200.0,11.3012,11.3179,11.2679,11.2762,85200.0
2011-08-17 13:25:00,13.52,13.54,13.5,13.53,66400.0,11.2762,11.2929,11.2595,11.2845,66400.0
2011-08-17 13:30:00,13.53,13.55,13.52,13.52,61600.0,11.2845,11.3012,11.2762,11.2762,61600.0
2011-08-17 13:35:00,13.52,13.53,13.52,13.53,106000.0,11.2762,11.2845,11.2762,11.2845,106000.0
2011-08-17 13:40:00,13.53,13.53,13.49,13.49,93600.0,11.2845,11.2845,11.2512,11.2512,93600.0
2011-08-17 13:45:00,13.5,13.52,13.49,13.51,47200.0,11.2595,11.2762,11.2512,11.2679,47200.0
2011-08-17 13:50:00,13.51,13.52,13.5,13.51,58000.0,11.2679,11.2762,11.2595,11.2679,58000.0
2011-08-17 13:55:00,13.51,13.52,13.49,13.49,100400.0,11.2679,11.2762,11.2512,11.2512,100400.0
2011-08-17 14:00:00,13.51,13.55,13.51,13.54,86400.0,11.2679,11.3012,11.2679,11.2929,86400.0
2011-08-17 14:05:00,13.55,13.55,13.53,13.55,63600.0,11.3012,11.3012,11.2845,11.3012,63600.0
2011-08-17 14:10:00,13.55,13.59,13.55,13.58,140400.0,11.3012,11.3346,11.3012,11.3262,140400.0
2011-08-17 14:15:00,13.58,13.6,13.56,13.59,83200.0,11.3262,11.3429,11.3096,11.3346,83200.0
2011-08-17 14:20:00,13.59,13.63,13.59,13.62,309200.0,11.3346,11.3679,11.3346,11.3596,309200.0
2011-08-17 14:25:00,13.62,13.65,13.61,13.63,160000.0,11.3596,11.3846,11.3513,11.3679,160000.0
2011-08-17 14:30:00,13.63,13.64,13.62,13.62,118800.0,11.3679,11.3763,11.3596,11.3596,118800.0
2011-08-17 14:35:00,13.62,13.62,13.58,13.58,106400.0,11.3596,11.3596,11.3262,11.3262,106400.0
2011-08-17 14:40:00,13.57,13.61,13.56,13.59,88400.0,11.3179,11.3513,11.3096,11.3346,88400.0
2011-08-17 14:45:00,13.59,13.6,13.57,13.59,93200.0,11.3346,11.3429,11.3179,11.3346,93200.0
2011-08-17 14:50:00,13.59,13.63,13.58,13.63,83200.0,11.3346,11.3679,11.3262,11.3679,83200.0
2011-08-17 14:55:00,13.63,13.65,13.62,13.64,83600.0,11.3679,11.3846,11.3596,11.3763,83600.0
2011-08-17 15:00:00,13.65,13.65,13.62,13.63,124000.0,11.3846,11.3846,11.3596,11.3679,124000.0
2011-08-17 15:05:00,13.63,13.65,13.63,13.65,135600.0,11.3679,11.3846,11.3679,11.3846,135600.0
2011-08-17 15:10:00,13.65,13.67,13.64,13.65,120800.0,11.3846,11.4013,11.3763,11.3846,120800.0
2011-08-17 15:15:00,13.65,13.67,13.63,13.65,140000.0,11.3846,11.4013,11.3679,11.3846,140000.0
2011-08-17 15:20:00,13.66,13.69,13.65,13.68,185200.0,11.393,11.418,11.3846,11.4096,185200.0
2011-08-17 15:25:00,13.68,13.69,13.65,13.66,136400.0,11.4096,11.418,11.3846,11.393,136400.0
2011-08-17 15:30:00,13.66,13.66,13.63,13.63,146000.0,11.393,11.393,11.3679,11.3679,146000.0
2011-08-17 15:35:00,13.63,13.65,13.62,13.64,175600.0,11.3679,11.3846,11.3596,11.3763,175600.0
2011-08-17 15:40:00,13.64,13.65,13.63,13.63,220400.0,11.3763,11.3846,11.3679,11.3679,220400.0
2011-08-17 15:45:00,13.64,13.65,13.62,13.64,448400.0,11.3763,11.3846,11.3596,11.3763,448400.0
2011-08-17 15:50:00,13.64,13.65,13.61,13.63,496800.0,11.3763,11.3846,11.3513,11.3679,496800.0
2011-08-17 15:55:00,13.62,13.63,13.61,13.63,712000.0,11.3596,11.3679,11.3513,11.3679,712000.0
2011-08-18 09:30:00,13.1,13.33,13.1,13.29,449600.0,10.9259,11.1177,10.9259,11.0844,449600.0
2011-08-18 09:35:00,13.29,13.32,13.21,13.31,310800.0,11.0844,11.1094,11.0176,11.101,310800.0
2011-08-18 09:40:00,13.31,13.33,13.26,13.26,196800.0,11.101,11.1177,11.0593,11.0593,196800.0
2011-08-18 09:45:00,13.26,13.31,13.24,13.27,149600.0,11.0593,11.101,11.0427,11.0677,149600.0
2011-08-18 09:50:00,13.28,13.33,13.27,13.3,203600.0,11.076,11.1177,11.0677,11.0927,203600.0
2011-08-18 09:55:00,13.3,13.32,13.28,13.3,161200.0,11.0927,11.1094,11.076,11.0927,161200.0
2011-08-18 10:00:00,13.3,13.3,13.13,13.16,404800.0,11.0927,11.0927,10.9509,10.9759,404800.0
2011-08-18 10:05:00,13.16,13.16,13.06,13.11,443600.0,10.9759,10.9759,10.8925,10.9342,443600.0
2011-08-18 10:10:00,13.11,13.21,13.1,13.19,275200.0,10.9342,11.0176,10.9259,11.001,275200.0
2011-08-18 10:15:00,13.19,13.29,13.19,13.28,226400.0,11.001,11.0844,11.001,11.076,226400.0
2011-08-18 10:20:00,13.28,13.31,13.23,13.31,155200.0,11.076,11.101,11.0343,11.101,155200.0
2011-08-18 10:25:00,13.32,13.37,13.3,13.36,152800.0,11.1094,11.1511,11.0927,11.1427,152800.0
2011-08-18 10:30:00,13.37,13.38,13.28,13.31,215200.0,11.1511,11.1594,11.076,11.101,215200.0
2011-08-18 10:35:00,13.32,13.36,13.31,13.33,183200.0,11.1094,11.1427,11.101,11.1177,183200.0
2011-08-18 10:40:00,13.33,13.33,13.25,13.28,110000.0,11.1177,11.1177,11.051,11.076,110000.0
2011-08-18 10:45:00,13.29,13.31,13.27,13.31,231600.0,11.0844,11.101,11.0677,11.101,231600.0
2011-08-18 10:50:00,13.31,13.35,13.3,13.31,266000.0,11.101,11.1344,11.0927,11.101,266000.0
2011-08-18 10:55:00,13.32,13.35,13.29,13.35,122400.0,11.1094,11.1344,11.0844,11.1344,122400.0
2011-08-18 11:00:00,13.35,13.35,13.28,13.29,146400.0,11.1344,11.1344,11.076,11.0844,146400.0
2011-08-18 11:05:00,13.29,13.3,13.26,13.28,216800.0,11.0844,11.0927,11.0593,11.076,216800.0
2011-08-18 11:10:00,13.28,13.31,13.27,13.28,153600.0,11.076,11.101,11.0677,11.076,153600.0
2011-08-18 11:15:00,13.28,13.28,13.2,13.24,311200.0,11.076,11.076,11.0093,11.0427,311200.0
2011-08-18 11:20:00,13.24,13.28,13.23,13.25,208800.0,11.0427,11.076,11.0343,11.051,208800.0
2011-08-18 11:25:00,13.25,13.27,13.25,13.27,351600.0,11.051,11.0677,11.051,11.0677,351600.0
2011-08-18 11:30:00,13.27,13.33,13.26,13.31,238000.0,11.0677,11.1177,11.0593,11.101,238000.0
2011-08-18 11:35:00,13.3,13.35,13.3,13.33,102400.0,11.0927,11.1344,11.0927,11.1177,102400.0
2011-08-18 11:40:00,13.33,13.34,13.31,13.34,84800.0,11.1177,11.1261,11.101,11.1261,84800.0
2011-08-18 11:45:00,13.34,13.36,13.33,13.34,91600.0,11.1261,11.1427,11.1177,11.1261,91600.0
2011-08-18 11:50:00,13.34,13.34,13.29,13.3,112400.0,11.1261,11.1261,11.0844,11.0927,112400.0
2011-08-18 11:55:00,13.3,13.31,13.29,13.31,61600.0,11.0927,11.101,11.0844,11.101,61600.0
2011-08-18 12:00:00,13.31,13.32,13.23,13.25,201200.0,11.101,11.1094,11.0343,11.051,201200.0
2011-08-18 12:05:00,13.25,13.27,13.24,13.26,104400.0,11.051,11.0677,11.0427,11.0593,104400.0
2011-08-18 12:10:00,13.26,13.29,13.25,13.28,138000.0,11.0593,11.0844,11.051,11.076,138000.0
2011-08-18 12:15:00,13.28,13.3,13.27,13.29,79600.0,11.076,11.0927,11.0677,11.0844,79600.0
2011-08-18 12:20:00,13.28,13.3,13.27,13.27,89200.0,11.076,11.0927,11.0677,11.0677,89200.0
2011-08-18 12:25:00,13.27,13.29,13.26,13.29,83600.0,11.0677,11.0844,11.0593,11.0844,83600.0
2011-08-18 12:30:00,13.29,13.3,13.27,13.28,72400.0,11.0844,11.0927,11.0677,11.076,72400.0
2011-08-18 12:35:00,13.28,13.29,13.25,13.25,102000.0,11.076,11.0844,11.051,11.051,102000.0
2011-08-18 12:40:00,13.25,13.26,13.24,13.24,123200.0,11.051,11.0593,11.0427,11.0427,123200.0
2011-08-18 12:45:00,13.24,13.25,13.22,13.23,66000.0,11.0427,11.051,11.026,11.0343,66000.0
2011-08-18 12:50:00,13.24,13.24,13.22,13.22,84800.0,11.0427,11.0427,11.026,11.026,84800.0
2011-08-18 12:55:00,13.22,13.24,13.22,13.23,88000.0,11.026,11.0427,11.026,11.0343,88000.0
2011-08-18 13:00:00,13.22,13.24,13.22,13.23,69600.0,11.026,11.0427,11.026,11.0343,69600.0
2011-08-18 13:05:00,13.22,13.22,13.2,13.22,183600.0,11.026,11.026,11.0093,11.026,183600.0
2011-08-18 13:10:00,13.21,13.22,13.2,13.21,109600.0,11.0176,11.026,11.0093,11.0176,109600.0
2011-08-18 13:15:00,13.2,13.21,13.18,13.19,156800.0,11.0093,11.0176,10.9926,11.001,156800.0
2011-08-18 13:20:00,13.19,13.2,13.18,13.19,77600.0,11.001,11.0093,10.9926,11.001,77600.0
2011-08-18 13:25:00,13.19,13.21,13.19,13.2,66400.0,11.001,11.0176,11.001,11.0093,66400.0
2011-08-18 13:30:00,13.2,13.22,13.17,13.17,130400.0,11.0093,11.026,10.9843,10.9843,130400.0
2011-08-18 13:35:00,13.17,13.19,13.13,13.14,195600.0,10.9843,11.001,10.9509,10.9593,195600.0
2011-08-18 13:40:00,13.14,13.19,13.14,13.18,111600.0,10.9593,11.001,10.9593,10.9926,111600.0
2011-08-18 13:45:00,13.17,13.21,13.17,13.2,67600.0,10.9843,11.0176,10.9843,11.0093,67600.0
2011-08-18 13:50:00,13.2,13.21,13.18,13.19,86000.0,11.0093,11.0176,10.9926,11.001,86000.0
2011-08-18 13:55:00,13.18,13.19,13.16,13.18,116000.0,10.9926,11.001,10.9759,10.9926,116000.0
2011-08-18 14:00:00,13.18,13.24,13.18,13.22,300000.0,10.9926,11.0427,10.9926,11.026,300000.0
2011-08-18 14:05:00,13.22,13.22,13.19,13.2,118000.0,11.026,11.026,11.001,11.0093,118000.0
2011-08-18 14:10:00,13.2,13.21,13.17,13.18,178000.0,11.0093,11.0176,10.9843,10.9926,178000.0
2011-08-18 14:15:00,13.18,13.22,13.18,13.21,223600.0,10.9926,11.026,10.9926,11.0176,223600.0
2011-08-18 14:20:00,13.21,13.24,13.19,13.24,146400.0,11.0176,11.0427,11.001,11.0427,146400.0
2011-08-18 14:25:00,13.24,13.24,13.2,13.21,228800.0,11.0427,11.0427,11.0093,11.0176,228800.0
2011-08-18 14:30:00,13.21,13.21,13.19,13.19,188000.0,11.0176,11.0176,11.001,11.001,188000.0
2011-08-18 14:35:00,13.19,13.22,13.19,13.2,287200.0,11.001,11.026,11.001,11.0093,287200.0
2011-08-18 14:40:00,13.2,13.2,13.16,13.17,212400.0,11.0093,11.0093,10.9759,10.9843,212400.0
2011-08-18 14:45:00,13.17,13.18,13.15,13.17,155200.0,10.9843,10.9926,10.9676,10.9843,155200.0
2011-08-18 14:50:00,13.18,13.18,13.13,13.14,244800.0,10.9926,10.9926,10.9509,10.9593,244800.0
2011-08-18 14:55:00,13.14,13.16,13.1,13.11,250400.0,10.9593,10.9759,10.9259,10.9342,250400.0
2011-08-18 15:00:00,13.1,13.12,13.07,13.08,285200.0,10.9259,10.9426,10.9009,10.9092,285200.0
2011-08-18 15:05:00,13.08,13.12,13.08,13.09,144400.0,10.9092,10.9426,10.9092,10.9176,144400.0
2011-08-18 15:10:00,13.09,13.12,13.08,13.11,185200.0,10.9176,10.9426,10.9092,10.9342,185200.0
2011-08-18 15:15:00,13.12,13.12,13.08,13.1,196000.0,10.9426,10.9426,10.9092,10.9259,196000.0
2011-08-18 15:20:00,13.1,13.11,13.09,13.1,159200.0,10.9259,10.9342,10.9176,10.9259,159200.0
2011-08-18 15:25:00,13.1,13.15,13.1,13.14,264000.0,10.9259,10.9676,10.9259,10.9593,264000.0
2011-08-18 15:30:00,13.15,13.16,13.12,13.15,382000.0,10.9676,10.9759,10.9426,10.9676,382000.0
2011-08-18 15:35:00,13.15,13.16,13.12,13.14,516000.0,10.9676,10.9759,10.9426,10.9593,516000.0
2011-08-18 15:40:00,13.14,13.15,13.1,13.11,547200.0,10.9593,10.9676,10.9259,10.9342,547200.0
2011-08-18 15:45:00,13.11,13.14,13.1,13.13,663600.0,10.9342,10.9593,10.9259,10.9509,663600.0
2011-08-18 15:50:00,13.13,13.23,13.13,13.23,918800.0,10.9509,11.0343,10.9509,11.0343,918800.0
2011-08-18 15:55:00,13.23,13.25,13.19,13.23,1637200.0,11.0343,11.051,11.001,11.0343,1637200.0
2011-08-19 09:30:00,13.14,13.23,13.11,13.2,1387200.0,10.9593,11.0343,10.9342,11.0093,1387200.0
2011-08-19 09:35:00,13.2,13.22,13.15,13.21,240800.0,11.0093,11.026,10.9676,11.0176,240800.0
2011-08-19 09:40:00,13.21,13.22,13.18,13.19,114400.0,11.0176,11.026,10.9926,11.001,114400.0
2011-08-19 09:45:00,13.19,13.19,13.15,13.16,182800.0,11.001,11.001,10.9676,10.9759,182800.0
2011-08-19 09:50:00,13.16,13.2,13.14,13.18,144400.0,10.9759,11.0093,10.9593,10.9926,144400.0
2011-08-19 09:55:00,13.19,13.29,13.18,13.25,244800.0,11.001,11.0844,10.9926,11.051,244800.0
2011-08-19 10:00:00,13.25,13.27,13.23,13.26,254000.0,11.051,11.0677,11.0343,11.0593,254000.0
2011-08-19 10:05:00,13.26,13.26,13.15,13.2,262800.0,11.0593,11.0593,10.9676,11.0093,262800.0
2011-08-19 10:10:00,13.2,13.22,13.18,13.22,200800.0,11.0093,11.026,10.9926,11.026,200800.0
2011-08-19 10:15:00,13.21,13.29,13.21,13.27,183200.0,11.0176,11.0844,11.0176,11.0677,183200.0
2011-08-19 10:20:00,13.27,13.3,13.26,13.29,317200.0,11.0677,11.0927,11.0593,11.0844,317200.0
2011-08-19 10:25:00,13.29,13.36,13.29,13.36,266000.0,11.0844,11.1427,11.0844,11.1427,266000.0
2011-08-19 10:30:00,13.36,13.38,13.34,13.35,190400.0,11.1427,11.1594,11.1261,11.1344,190400.0
2011-08-19 10:35:00,13.34,13.35,13.3,13.32,232000.0,11.1261,11.1344,11.0927,11.1094,232000.0
2011-08-19 10:40:00,13.33,13.34,13.31,13.32,177600.0,11.1177,11.1261,11.101,11.1094,177600.0
2011-08-19 10:45:00,13.32,13.33,13.26,13.29,437200.0,11.1094,11.1177,11.0593,11.0844,437200.0
2011-08-19 10:50:00,13.29,13.29,13.26,13.28,184400.0,11.0844,11.0844,11.0593,11.076,184400.0
2011-08-19 10:55:00,13.28,13.3,13.26,13.27,138400.0,11.076,11.0927,11.0593,11.0677,138400.0
2011-08-19 11:00:00,13.26,13.28,13.24,13.25,204400.0,11.0593,11.076,11.0427,11.051,204400.0
2011-08-19 11:05:00,13.25,13.26,13.22,13.22,610400.0,11.051,11.0593,11.026,11.026,610400.0
2011-08-19 11:10:00,13.22,13.23,13.15,13.15,118800.0,11.026,11.0343,10.9676,10.9676,118800.0
2011-08-19 11:15:00,13.15,13.17,13.12,13.15,133600.0,10.9676,10.9843,10.9426,10.9676,133600.0
2011-08-19 11:20:00,13.15,13.21,13.14,13.2,94400.0,10.9676,11.0176,10.9593,11.0093,94400.0
2011-08-19 11:25:00,13.2,13.22,13.2,13.21,78000.0,11.0093,11.026,11.0093,11.0176,78000.0
2011-08-19 11:30:00,13.21,13.24,13.21,13.22,176800.0,11.0176,11.0427,11.0176,11.026,176800.0
2011-08-19 11:35:00,13.22,13.24,13.2,13.24,129200.0,11.026,11.0427,11.0093,11.0427,129200.0
2011-08-19 11:40:00,13.23,13.27,13.23,13.27,139200.0,11.0343,11.0677,11.0343,11.0677,139200.0
2011-08-19 11:45:00,13.26,13.27,13.23,13.25,122000.0,11.0593,11.0677,11.0343,11.051,122000.0
2011-08-19 11:50:00,13.25,13.26,13.24,13.25,228400.0,11.051,11.0593,11.0427,11.051,228400.0
2011-08-19 11:55:00,13.25,13.3,13.24,13.29,186000.0,11.051,11.0927,11.0427,11.0844,186000.0
2011-08-19 12:00:00,13.29,13.31,13.28,13.29,141600.0,11.0844,11.101,11.076,11.0844,141600.0
2011-08-19 12:05:00,13.29,13.31,13.28,13.29,126800.0,11.0844,11.101,11.076,11.0844,126800.0
2011-08-19 12:10:00,13.29,13.3,13.27,13.28,121200.0,11.0844,11.0927,11.0677,11.076,121200.0
2011-08-19 12:15:00,13.28,13.29,13.27,13.28,130400.0,11.076,11.0844,11.0677,11.076,130400.0
2011-08-19 12:20:00,13.28,13.28,13.25,13.26,82400.0,11.076,11.076,11.051,11.0593,82400.0
2011-08-19 12:25:00,13.26,13.27,13.24,13.27,102800.0,11.0593,11.0677,11.0427,11.0677,102800.0
2011-08-19 12:30:00,13.27,13.3,13.27,13.3,100400.0,11.0677,11.0927,11.0677,11.0927,100400.0
2011-08-19 12:35:00,13.3,13.31,13.29,13.29,160000.0,11.0927,11.101,11.0844,11.0844,160000.0
2011-08-19 12:40:00,13.29,13.3,13.29,13.3,134000.0,11.0844,11.0927,11.0844,11.0927,134000.0
2011-08-19 12:45:00,13.29,13.34,13.29,13.34,106400.0,11.0844,11.1261,11.0844,11.1261,106400.0
2011-08-19 12:50:00,13.34,13.36,13.33,13.36,134800.0,11.1261,11.1427,11.1177,11.1427,134800.0
2011-08-19 12:55:00,13.36,13.36,13.33,13.34,102800.0,11.1427,11.1427,11.1177,11.1261,102800.0
2011-08-19 13:00:00,13.33,13.33,13.3,13.3,100400.0,11.1177,11.1177,11.0927,11.0927,100400.0
2011-08-19 13:05:00,13.3,13.3,13.28,13.3,184800.0,11.0927,11.0927,11.076,11.0927,184800.0
2011-08-19 13:10:00,13.29,13.31,13.29,13.29,162000.0,11.0844,11.101,11.0844,11.0844,162000.0
2011-08-19 13:15:00,13.3,13.3,13.28,13.3,83200.0,11.0927,11.0927,11.076,11.0927,83200.0
2011-08-19 13:20:00,13.29,13.3,13.28,13.29,58800.0,11.0844,11.0927,11.076,11.0844,58800.0
2011-08-19 13:25:00,13.29,13.29,13.27,13.28,91600.0,11.0844,11.0844,11.0677,11.076,91600.0
2011-08-19 13:30:00,13.28,13.3,13.26,13.28,591600.0,11.076,11.0927,11.0593,11.076,591600.0
2011-08-19 13:35:00,13.27,13.3,13.27,13.29,102000.0,11.0677,11.0927,11.0677,11.0844,102000.0
2011-08-19 13:40:00,13.29,13.29,13.26,13.26,92400.0,11.0844,11.0844,11.0593,11.0593,92400.0
2011-08-19 13:45:00,13.25,13.28,13.25,13.27,172400.0,11.051,11.076,11.051,11.0677,172400.0
2011-08-19 13:50:00,13.27,13.28,13.24,13.26,126000.0,11.0677,11.076,11.0427,11.0593,126000.0
2011-08-19 13:55:00,13.26,13.29,13.26,13.28,190400.0,11.0593,11.0844,11.0593,11.076,190400.0
2011-08-19 14:00:00,13.28,13.3,13.27,13.27,153600.0,11.076,11.0927,11.0677,11.0677,153600.0
2011-08-19 14:05:00,13.27,13.27,13.22,13.24,190400.0,11.0677,11.0677,11.026,11.0427,190400.0
2011-08-19 14:10:00,13.24,13.25,13.22,13.25,109600.0,11.0427,11.051,11.026,11.051,109600.0
2011-08-19 14:15:00,13.25,13.25,13.22,13.23,110000.0,11.051,11.051,11.026,11.0343,110000.0
2011-08-19 14:20:00,13.23,13.23,13.2,13.21,213200.0,11.0343,11.0343,11.0093,11.0176,213200.0
2011-08-19 14:25:00,13.21,13.22,13.2,13.22,273200.0,11.0176,11.026,11.0093,11.026,273200.0
2011-08-19 14:30:00,13.22,13.23,13.2,13.21,191600.0,11.026,11.0343,11.0093,11.0176,191600.0
2011-08-19 14:35:00,13.21,13.22,13.18,13.22,241600.0,11.0176,11.026,10.9926,11.026,241600.0
2011-08-19 14:40:00,13.23,13.28,13.22,13.27,290000.0,11.0343,11.076,11.026,11.0677,290000.0
2011-08-19 14:45:00,13.27,13.29,13.25,13.26,337600.0,11.0677,11.0844,11.051,11.0593,337600.0
2011-08-19 14:50:00,13.26,13.27,13.2,13.23,196000.0,11.0593,11.0677,11.0093,11.0343,196000.0
2011-08-19 14:55:00,13.23,13.26,13.23,13.24,153200.0,11.0343,11.0593,11.0343,11.0427,153200.0
2011-08-19 15:00:00,13.24,13.24,13.21,13.22,157200.0,11.0427,11.0427,11.0176,11.026,157200.0
2011-08-19 15:05:00,13.22,13.24,13.2,13.21,158400.0,11.026,11.0427,11.0093,11.0176,158400.0
2011-08-19 15:10:00,13.21,13.22,13.2,13.2,131200.0,11.0176,11.026,11.0093,11.0093,131200.0
2011-08-19 15:15:00,13.21,13.21,13.17,13.2,288800.0,11.0176,11.0176,10.9843,11.0093,288800.0
2011-08-19 15:20:00,13.2,13.26,13.2,13.24,194400.0,11.0093,11.0593,11.0093,11.0427,194400.0
2011-08-19 15:25:00,13.24,13.27,13.22,13.26,266800.0,11.0427,11.0677,11.026,11.0593,266800.0
2011-08-19 15:30:00,13.26,13.26,13.2,13.2,390400.0,11.0593,11.0593,11.0093,11.0093,390400.0
2011-08-19 15:35:00,13.2,13.22,13.19,13.22,231600.0,11.0093,11.026,11.001,11.026,231600.0
2011-08-19 15:40:00,13.22,13.24,13.21,13.24,305200.0,11.026,11.0427,11.0176,11.0427,305200.0
2011-08-19 15:45:00,13.24,13.26,13.23,13.25,530400.0,11.0427,11.0593,11.0343,11.051,530400.0
2011-08-19 15:50:00,13.25,13.28,13.24,13.24,922400.0,11.051,11.076,11.0427,11.0427,922400.0
2011-08-19 15:55:00,13.24,13.24,13.2,13.22,1261200.0,11.0427,11.0427,11.0093,11.026,1261200.0
2011-08-22 09:30:00,13.45,13.45,13.38,13.38,182800.0,11.2178,11.2178,11.1594,11.1594,182800.0
2011-08-22 09:35:00,13.38,13.41,13.36,13.41,82800.0,11.1594,11.1844,11.1427,11.1844,82800.0
2011-08-22 09:40:00,13.42,13.43,13.35,13.36,135600.0,11.1928,11.2011,11.1344,11.1427,135600.0
2011-08-22 09:45:00,13.35,13.38,13.32,13.38,144400.0,11.1344,11.1594,11.1094,11.1594,144400.0
2011-08-22 09:50:00,13.38,13.4,13.36,13.36,116800.0,11.1594,11.1761,11.1427,11.1427,116800.0
2011-08-22 09:55:00,13.36,13.37,13.3,13.34,219600.0,11.1427,11.1511,11.0927,11.1261,219600.0
2011-08-22 10:00:00,13.34,13.37,13.34,13.37,121200.0,11.1261,11.1511,11.1261,11.1511,121200.0
2011-08-22 10:05:00,13.36,13.36,13.31,13.34,104800.0,11.1427,11.1427,11.101,11.1261,104800.0
2011-08-22 10:10:00,13.34,13.35,13.32,13.34,156800.0,11.1261,11.1344,11.1094,11.1261,156800.0
2011-08-22 10:15:00,13.34,13.38,13.32,13.38,170000.0,11.1261,11.1594,11.1094,11.1594,170000.0
2011-08-22 10:20:00,13.38,13.39,13.37,13.38,189600.0,11.1594,11.1678,11.1511,11.1594,189600.0
2011-08-22 10:25:00,13.38,13.42,13.37,13.38,162400.0,11.1594,11.1928,11.1511,11.1594,162400.0
2011-08-22 10:30:00,13.38,13.41,13.38,13.4,145200.0,11.1594,11.1844,11.1594,11.1761,145200.0
2011-08-22 10:35:00,13.4,13.4,13.36,13.38,108800.0,11.1761,11.1761,11.1427,11.1594,108800.0
2011-08-22 10:40:00,13.38,13.38,13.36,13.36,76000.0,11.1594,11.1594,11.1427,11.1427,76000.0
2011-08-22 10:45:00,13.36,13.4,13.35,13.38,147600.0,11.1427,11.1761,11.1344,11.1594,147600.0
2011-08-22 10:50:00,13.38,13.4,13.33,13.33,182800.0,11.1594,11.1761,11.1177,11.1177,182800.0
2011-08-22 10:55:00,13.33,13.35,13.3,13.3,217200.0,11.1177,11.1344,11.0927,11.0927,217200.0
2011-08-22 11:00:00,13.3,13.35,13.29,13.34,138000.0,11.0927,11.1344,11.0844,11.1261,138000.0
2011-08-22 11:05:00,13.34,13.34,13.33,13.33,168800.0,11.1261,11.1261,11.1177,11.1177,168800.0
2011-08-22 11:10:00,13.33,13.34,13.31,13.34,179200.0,11.1177,11.1261,11.101,11.1261,179200.0
2011-08-22 11:15:00,13.34,13.36,13.31,13.31,124000.0,11.1261,11.1427,11.101,11.101,124000.0
2011-08-22 11:20:00,13.31,13.31,13.28,13.29,84800.0,11.101,11.101,11.076,11.0844,84800.0
2011-08-22 11:25:00,13.29,13.33,13.29,13.33,92400.0,11.0844,11.1177,11.0844,11.1177,92400.0
2011-08-22 11:30:00,13.33,13.34,13.31,13.31,84800.0,11.1177,11.1261,11.101,11.101,84800.0
2011-08-22 11:35:00,13.31,13.31,13.28,13.29,131200.0,11.101,11.101,11.076,11.0844,131200.0
2011-08-22 11:40:00,13.29,13.29,13.26,13.27,239200.0,11.0844,11.0844,11.0593,11.0677,239200.0
2011-08-22 11:45:00,13.26,13.29,13.26,13.28,274800.0,11.0593,11.0844,11.0593,11.076,274800.0
2011-08-22 11:50:00,13.28,13.28,13.23,13.24,116800.0,11.076,11.076,11.0343,11.0427,116800.0
2011-08-22 11:55:00,13.23,13.24,13.21,13.24,193600.0,11.0343,11.0427,11.0176,11.0427,193600.0
2011-08-22 12:00:00,13.24,13.25,13.23,13.23,152000.0,11.0427,11.051,11.0343,11.0343,152000.0
2011-08-22 12:05:00,13.23,13.26,13.22,13.26,165600.0,11.0343,11.0593,11.026,11.0593,165600.0
2011-08-22 12:10:00,13.26,13.27,13.24,13.26,106400.0,11.0593,11.0677,11.0427,11.0593,106400.0
2011-08-22 12:15:00,13.26,13.27,13.23,13.27,108800.0,11.0593,11.0677,11.0343,11.0677,108800.0
2011-08-22 12:20:00,13.26,13.3,13.24,13.24,141600.0,11.0593,11.0927,11.0427,11.0427,141600.0
2011-08-22 12:25:00,13.24,13.27,13.24,13.25,116400.0,11.0427,11.0677,11.0427,11.051,116400.0
2011-08-22 12:30:00,13.25,13.28,13.22,13.23,113200.0,11.051,11.076,11.026,11.0343,113200.0
2011-08-22 12:35:00,13.23,13.26,13.23,13.26,109600.0,11.0343,11.0593,11.0343,11.0593,109600.0
2011-08-22 12:40:00,13.26,13.28,13.24,13.27,126400.0,11.0593,11.076,11.0427,11.0677,126400.0
2011-08-22 12:45:00,13.27,13.28,13.26,13.28,417600.0,11.0677,11.076,11.0593,11.076,417600.0
2011-08-22 12:50:00,13.28,13.29,13.26,13.28,244800.0,11.076,11.0844,11.0593,11.076,244800.0
2011-08-22 12:55:00,13.28,13.3,13.27,13.29,225600.0,11.076,11.0927,11.0677,11.0844,225600.0
2011-08-22 13:00:00,13.29,13.34,13.28,13.34,96800.0,11.0844,11.1261,11.076,11.1261,96800.0
2011-08-22 13:05:00,13.34,13.34,13.33,13.34,117600.0,11.1261,11.1261,11.1177,11.1261,117600.0
2011-08-22 13:10:00,13.34,13.34,13.31,13.31,82800.0,11.1261,11.1261,11.101,11.101,82800.0
2011-08-22 13:15:00,13.3,13.32,13.3,13.32,150800.0,11.0927,11.1094,11.0927,11.1094,150800.0
2011-08-22 13:20:00,13.31,13.33,13.31,13.31,197600.0,11.101,11.1177,11.101,11.101,197600.0
2011-08-22 13:25:00,13.31,13.31,13.28,13.28,155200.0,11.101,11.101,11.076,11.076,155200.0
2011-08-22 13:30:00,13.28,13.29,13.27,13.27,189200.0,11.076,11.0844,11.0677,11.0677,189200.0
2011-08-22 13:35:00,13.27,13.28,13.26,13.27,137600.0,11.0677,11.076,11.0593,11.0677,137600.0
2011-08-22 13:40:00,13.28,13.3,13.27,13.28,120800.0,11.076,11.0927,11.0677,11.076,120800.0
2011-08-22 13:45:00,13.28,13.28,13.24,13.25,98800.0,11.076,11.076,11.0427,11.051,98800.0
2011-08-22 13:50:00,13.25,13.25,13.2,13.22,234800.0,11.051,11.051,11.0093,11.026,234800.0
2011-08-22 13:55:00,13.22,13.26,13.22,13.26,264400.0,11.026,11.0593,11.026,11.0593,264400.0
2011-08-22 14:00:00,13.26,13.26,13.24,13.24,279200.0,11.0593,11.0593,11.0427,11.0427,279200.0
2011-08-22 14:05:00,13.24,13.28,13.24,13.27,108000.0,11.0427,11.076,11.0427,11.0677,108000.0
2011-08-22 14:10:00,13.26,13.28,13.26,13.27,126000.0,11.0593,11.076,11.0593,11.0677,126000.0
2011-08-22 14:15:00,13.28,13.3,13.24,13.26,308000.0,11.076,11.0927,11.0427,11.0593,308000.0
2011-08-22 14:20:00,13.26,13.28,13.25,13.26,193600.0,11.0593,11.076,11.051,11.0593,193600.0
2011-08-22 14:25:00,13.26,13.27,13.25,13.26,178800.0,11.0593,11.0677,11.051,11.0593,178800.0
2011-08-22 14:30:00,13.26,13.26,13.23,13.26,235600.0,11.0593,11.0593,11.0343,11.0593,235600.0
2011-08-22 14:35:00,13.26,13.27,13.24,13.24,198400.0,11.0593,11.0677,11.0427,11.0427,198400.0
2011-08-22 14:40:00,13.24,13.26,13.23,13.24,136800.0,11.0427,11.0593,11.0343,11.0427,136800.0
2011-08-22 14:45:00,13.24,13.25,13.23,13.24,81600.0,11.0427,11.051,11.0343,11.0427,81600.0
2011-08-22 14:50:00,13.24,13.25,13.21,13.21,77600.0,11.0427,11.051,11.0176,11.0176,77600.0
2011-08-22 14:55:00,13.22,13.23,13.21,13.21,106000.0,11.026,11.0343,11.0176,11.0176,106000.0
2011-08-22 15:00:00,13.2,13.22,13.2,13.21,171200.0,11.0093,11.026,11.0093,11.0176,171200.0
2011-08-22 15:05:00,13.22,13.26,13.22,13.23,196800.0,11.026,11.0593,11.026,11.0343,196800.0
2011-08-22 15:10:00,13.23,13.27,13.23,13.27,170000.0,11.0343,11.0677,11.0343,11.0677,170000.0
2011-08-22 15:15:00,13.27,13.28,13.26,13.26,174000.0,11.0677,11.076,11.0593,11.0593,174000.0
2011-08-22 15:20:00,13.26,13.28,13.25,13.28,407600.0,11.0593,11.076,11.051,11.076,407600.0
2011-08-22 15:25:00,13.28,13.28,13.26,13.28,278400.0,11.076,11.076,11.0593,11.076,278400.0
2011-08-22 15:30:00,13.28,13.29,13.27,13.28,380000.0,11.076,11.0844,11.0677,11.076,380000.0
2011-08-22 15:35:00,13.28,13.3,13.28,13.28,257600.0,11.076,11.0927,11.076,11.076,257600.0
2011-08-22 15:40:00,13.29,13.31,13.28,13.31,284800.0,11.0844,11.101,11.076,11.101,284800.0
2011-08-22 15:45:00,13.31,13.33,13.27,13.27,529200.0,11.101,11.1177,11.0677,11.0677,529200.0
2011-08-22 15:50:00,13.27,13.28,13.23,13.27,988400.0,11.0677,11.076,11.0343,11.0677,988400.0
2011-08-22 15:55:00,13.27,13.27,13.24,13.26,561600.0,11.0677,11.0677,11.0427,11.0593,561600.0
2011-08-23 09:30:00,13.29,13.31,13.2,13.21,130400.0,11.0844,11.101,11.0093,11.0176,130400.0
2011-08-23 09:35:00,13.21,13.28,13.21,13.24,48800.0,11.0176,11.076,11.0176,11.0427,48800.0
2011-08-23 09:40:00,13.24,13.3,13.21,13.26,75200.0,11.0427,11.0927,11.0176,11.0593,75200.0
2011-08-23 09:45:00,13.26,13.37,13.25,13.35,113600.0,11.0593,11.1511,11.051,11.1344,113600.0
2011-08-23 09:50:00,13.35,13.35,13.29,13.31,153600.0,11.1344,11.1344,11.0844,11.101,153600.0
2011-08-23 09:55:00,13.31,13.4,13.31,13.36,222400.0,11.101,11.1761,11.101,11.1427,222400.0
2011-08-23 10:00:00,13.35,13.44,13.34,13.42,372400.0,11.1344,11.2095,11.1261,11.1928,372400.0
2011-08-23 10:05:00,13.42,13.47,13.4,13.44,348400.0,11.1928,11.2345,11.1761,11.2095,348400.0
2011-08-23 10:10:00,13.44,13.47,13.43,13.43,258000.0,11.2095,11.2345,11.2011,11.2011,258000.0
2011-08-23 10:15:00,13.43,13.44,13.4,13.41,164800.0,11.2011,11.2095,11.1761,11.1844,164800.0
2011-08-23 10:20:00,13.41,13.44,13.4,13.42,167200.0,11.1844,11.2095,11.1761,11.1928,167200.0
2011-08-23 10:25:00,13.42,13.46,13.42,13.44,184400.0,11.1928,11.2262,11.1928,11.2095,184400.0
2011-08-23 10:30:00,13.44,13.46,13.42,13.45,156800.0,11.2095,11.2262,11.1928,11.2178,156800.0
2011-08-23 10:35:00,13.45,13.49,13.44,13.48,191200.0,11.2178,11.2512,11.2095,11.2428,191200.0
2011-08-23 10:40:00,13.48,13.49,13.45,13.45,139200.0,11.2428,11.2512,11.2178,11.2178,139200.0
2011-08-23 10:45:00,13.44,13.45,13.42,13.45,167200.0,11.2095,11.2178,11.1928,11.2178,167200.0
2011-08-23 10:50:00,13.45,13.47,13.43,13.43,206800.0,11.2178,11.2345,11.2011,11.2011,206800.0
2011-08-23 10:55:00,13.43,13.45,13.41,13.42,169600.0,11.2011,11.2178,11.1844,11.1928,169600.0
2011-08-23 11:00:00,13.42,13.46,13.42,13.44,163200.0,11.1928,11.2262,11.1928,11.2095,163200.0
2011-08-23 11:05:00,13.45,13.47,13.42,13.46,103200.0,11.2178,11.2345,11.1928,11.2262,103200.0
2011-08-23 11:10:00,13.46,13.47,13.43,13.47,100800.0,11.2262,11.2345,11.2011,11.2345,100800.0
2011-08-23 11:15:00,13.47,13.51,13.47,13.5,350800.0,11.2345,11.2679,11.2345,11.2595,350800.0
2011-08-23 11:20:00,13.49,13.51,13.46,13.46,126800.0,11.2512,11.2679,11.2262,11.2262,126800.0
2011-08-23 11:25:00,13.46,13.49,13.46,13.49,143200.0,11.2262,11.2512,11.2262,11.2512,143200.0
2011-08-23 11:30:00,13.48,13.51,13.48,13.48,138400.0,11.2428,11.2679,11.2428,11.2428,138400.0
2011-08-23 11:35:00,13.48,13.54,13.48,13.54,112800.0,11.2428,11.2929,11.2428,11.2929,112800.0
2011-08-23 11:40:00,13.54,13.55,13.53,13.54,142800.0,11.2929,11.3012,11.2845,11.2929,142800.0
2011-08-23 11:45:00,13.54,13.55,13.53,13.53,157200.0,11.2929,11.3012,11.2845,11.2845,157200.0
2011-08-23 11:50:00,13.53,13.56,13.52,13.55,177200.0,11.2845,11.3096,11.2762,11.3012,177200.0
2011-08-23 11:55:00,13.55,13.6,13.55,13.6,217600.0,11.3012,11.3429,11.3012,11.3429,217600.0
2011-08-23 12:00:00,13.6,13.6,13.57,13.57,80800.0,11.3429,11.3429,11.3179,11.3179,80800.0
2011-08-23 12:05:00,13.58,13.59,13.56,13.57,98400.0,11.3262,11.3346,11.3096,11.3179,98400.0
2011-08-23 12:10:00,13.57,13.58,13.54,13.56,98000.0,11.3179,11.3262,11.2929,11.3096,98000.0
2011-08-23 12:15:00,13.56,13.57,13.54,13.54,77600.0,11.3096,11.3179,11.2929,11.2929,77600.0
2011-08-23 12:20:00,13.54,13.55,13.53,13.54,65200.0,11.2929,11.3012,11.2845,11.2929,65200.0
2011-08-23 12:25:00,13.54,13.56,13.53,13.54,114000.0,11.2929,11.3096,11.2845,11.2929,114000.0
2011-08-23 12:30:00,13.54,13.56,13.53,13.53,66400.0,11.2929,11.3096,11.2845,11.2845,66400.0
2011-08-23 12:35:00,13.54,13.56,13.54,13.56,72800.0,11.2929,11.3096,11.2929,11.3096,72800.0
2011-08-23 12:40:00,13.56,13.6,13.55,13.6,152000.0,11.3096,11.3429,11.3012,11.3429,152000.0
2011-08-23 12:45:00,13.6,13.6,13.57,13.58,134000.0,11.3429,11.3429,11.3179,11.3262,134000.0
2011-08-23 12:50:00,13.58,13.64,13.58,13.62,151600.0,11.3262,11.3763,11.3262,11.3596,151600.0
2011-08-23 12:55:00,13.62,13.65,13.61,13.63,103200.0,11.3596,11.3846,11.3513,11.3679,103200.0
2011-08-23 13:00:00,13.62,13.66,13.62,13.66,121200.0,11.3596,11.393,11.3596,11.393,121200.0
2011-08-23 13:05:00,13.66,13.67,13.64,13.65,123200.0,11.393,11.4013,11.3763,11.3846,123200.0
2011-08-23 13:10:00,13.64,13.65,13.61,13.64,55600.0,11.3763,11.3846,11.3513,11.3763,55600.0
2011-08-23 13:15:00,13.64,13.64,13.61,13.61,47600.0,11.3763,11.3763,11.3513,11.3513,47600.0
2011-08-23 13:20:00,13.61,13.63,13.6,13.6,49200.0,11.3513,11.3679,11.3429,11.3429,49200.0
2011-08-23 13:25:00,13.59,13.61,13.59,13.6,90400.0,11.3346,11.3513,11.3346,11.3429,90400.0
2011-08-23 13:30:00,13.6,13.61,13.57,13.58,61600.0,11.3429,11.3513,11.3179,11.3262,61600.0
2011-08-23 13:35:00,13.58,13.6,13.57,13.59,71200.0,11.3262,11.3429,11.3179,11.3346,71200.0
2011-08-23 13:40:00,13.6,13.6,13.57,13.6,114000.0,11.3429,11.3429,11.3179,11.3429,114000.0
2011-08-23 13:45:00,13.6,13.62,13.6,13.62,54400.0,11.3429,11.3596,11.3429,11.3596,54400.0
2011-08-23 13:50:00,13.62,13.63,13.53,13.57,133600.0,11.3596,11.3679,11.2845,11.3179,133600.0
2011-08-23 13:55:00,13.58,13.6,13.55,13.58,175200.0,11.3262,11.3429,11.3012,11.3262,175200.0
2011-08-23 14:00:00,13.58,13.6,13.56,13.6,142800.0,11.3262,11.3429,11.3096,11.3429,142800.0
2011-08-23 14:05:00,13.61,13.62,13.59,13.59,160800.0,11.3513,11.3596,11.3346,11.3346,160800.0
2011-08-23 14:10:00,13.59,13.6,13.54,13.54,170400.0,11.3346,11.3429,11.2929,11.2929,170400.0
2011-08-23 14:15:00,13.54,13.59,13.54,13.59,95200.0,11.2929,11.3346,11.2929,11.3346,95200.0
2011-08-23 14:20:00,13.59,13.6,13.56,13.57,80000.0,11.3346,11.3429,11.3096,11.3179,80000.0
2011-08-23 14:25:00,13.58,13.61,13.57,13.6,194800.0,11.3262,11.3513,11.3179,11.3429,194800.0
2011-08-23 14:30:00,13.6,13.63,13.59,13.61,200000.0,11.3429,11.3679,11.3346,11.3513,200000.0
2011-08-23 14:35:00,13.62,13.63,13.6,13.61,141200.0,11.3596,11.3679,11.3429,11.3513,141200.0
2011-08-23 14:40:00,13.61,13.62,13.6,13.62,64800.0,11.3513,11.3596,11.3429,11.3596,64800.0
2011-08-23 14:45:00,13.63,13.65,13.62,13.65,82800.0,11.3679,11.3846,11.3596,11.3846,82800.0
2011-08-23 14:50:00,13.66,13.67,13.65,13.66,92800.0,11.393,11.4013,11.3846,11.393,92800.0
2011-08-23 14:55:00,13.66,13.67,13.63,13.66,89200.0,11.393,11.4013,11.3679,11.393,89200.0
2011-08-23 15:00:00,13.66,13.72,13.66,13.7,336000.0,11.393,11.443,11.393,11.4263,336000.0
2011-08-23 15:05:00,13.7,13.74,13.68,13.73,213200.0,11.4263,11.4597,11.4096,11.4513,213200.0
2011-08-23 15:10:00,13.74,13.75,13.71,13.73,289200.0,11.4597,11.468,11.4347,11.4513,289200.0
2011-08-23 15:15:00,13.73,13.74,13.71,13.74,183600.0,11.4513,11.4597,11.4347,11.4597,183600.0
2011-08-23 15:20:00,13.73,13.79,13.73,13.76,516800.0,11.4513,11.5014,11.4513,11.4764,516800.0
2011-08-23 15:25:00,13.76,13.77,13.69,13.7,219200.0,11.4764,11.4847,11.418,11.4263,219200.0
2011-08-23 15:30:00,13.7,13.71,13.68,13.69,234400.0,11.4263,11.4347,11.4096,11.418,234400.0
2011-08-23 15:35:00,13.69,13.73,13.69,13.73,208000.0,11.418,11.4513,11.418,11.4513,208000.0
2011-08-23 15:40:00,13.73,13.74,13.71,13.72,248400.0,11.4513,11.4597,11.4347,11.443,248400.0
2011-08-23 15:45:00,13.72,13.74,13.7,13.73,480400.0,11.443,11.4597,11.4263,11.4513,480400.0
2011-08-23 15:50:00,13.73,13.75,13.72,13.74,685600.0,11.4513,11.468,11.443,11.4597,685600.0
2011-08-23 15:55:00,13.74,13.8,13.74,13.79,964800.0,11.4597,11.5097,11.4597,11.5014,964800.0
2011-08-24 09:30:00,13.81,13.81,13.71,13.71,186400.0,11.5181,11.5181,11.4347,11.4347,186400.0
2011-08-24 09:35:00,13.71,13.74,13.64,13.64,146400.0,11.4347,11.4597,11.3763,11.3763,146400.0
2011-08-24 09:40:00,13.63,13.71,13.63,13.7,134000.0,11.3679,11.4347,11.3679,11.4263,134000.0
2011-08-24 09:45:00,13.7,13.79,13.66,13.75,133200.0,11.4263,11.5014,11.393,11.468,133200.0
2011-08-24 09:50:00,13.76,13.83,13.75,13.83,189600.0,11.4764,11.5347,11.468,11.5347,189600.0
2011-08-24 09:55:00,13.83,13.87,13.78,13.84,143200.0,11.5347,11.5681,11.493,11.5431,143200.0
2011-08-24 10:00:00,13.84,13.88,13.81,13.87,126000.0,11.5431,11.5764,11.5181,11.5681,126000.0
2011-08-24 10:05:00,13.86,13.89,13.86,13.87,262800.0,11.5598,11.5848,11.5598,11.5681,262800.0
2011-08-24 10:10:00,13.87,13.89,13.82,13.82,157200.0,11.5681,11.5848,11.5264,11.5264,157200.0
2011-08-24 10:15:00,13.82,13.85,13.79,13.81,251600.0,11.5264,11.5514,11.5014,11.5181,251600.0
2011-08-24 10:20:00,13.81,13.85,13.79,13.84,243200.0,11.5181,11.5514,11.5014,11.5431,243200.0
2011-08-24 10:25:00,13.84,13.86,13.81,13.81,218000.0,11.5431,11.5598,11.5181,11.5181,218000.0
2011-08-24 10:30:00,13.81,13.86,13.76,13.77,157200.0,11.5181,11.5598,11.4764,11.4847,157200.0
2011-08-24 10:35:00,13.78,13.8,13.75,13.78,135200.0,11.493,11.5097,11.468,11.493,135200.0
2011-08-24 10:40:00,13.77,13.8,13.76,13.77,112000.0,11.4847,11.5097,11.4764,11.4847,112000.0
2011-08-24 10:45:00,13.77,13.77,13.72,13.72,213200.0,11.4847,11.4847,11.443,11.443,213200.0
2011-08-24 10:50:00,13.73,13.76,13.7,13.72,133200.0,11.4513,11.4764,11.4263,11.443,133200.0
2011-08-24 10:55:00,13.72,13.73,13.7,13.7,101600.0,11.443,11.4513,11.4263,11.4263,101600.0
2011-08-24 11:00:00,13.7,13.7,13.65,13.68,115200.0,11.4263,11.4263,11.3846,11.4096,115200.0
2011-08-24 11:05:00,13.68,13.73,13.67,13.72,183600.0,11.4096,11.4513,11.4013,11.443,183600.0
2011-08-24 11:10:00,13.71,13.73,13.69,13.73,134400.0,11.4347,11.4513,11.418,11.4513,134400.0
2011-08-24 11:15:00,13.73,13.73,13.68,13.71,123200.0,11.4513,11.4513,11.4096,11.4347,123200.0
2011-08-24 11:20:00,13.71,13.73,13.69,13.71,196000.0,11.4347,11.4513,11.418,11.4347,196000.0
2011-08-24 11:25:00,13.71,13.73,13.69,13.7,247200.0,11.4347,11.4513,11.418,11.4263,247200.0
2011-08-24 11:30:00,13.7,13.71,13.66,13.69,160000.0,11.4263,11.4347,11.393,11.418,160000.0
2011-08-24 11:35:00,13.69,13.72,13.69,13.72,254400.0,11.418,11.443,11.418,11.443,254400.0
2011-08-24 11:40:00,13.72,13.72,13.67,13.69,127600.0,11.443,11.443,11.4013,11.418,127600.0
2011-08-24 11:45:00,13.69,13.7,13.64,13.7,141600.0,11.418,11.4263,11.3763,11.4263,141600.0
2011-08-24 11:50:00,13.7,13.72,13.67,13.7,103600.0,11.4263,11.443,11.4013,11.4263,103600.0
2011-08-24 11:55:00,13.71,13.72,13.66,13.68,86400.0,11.4347,11.443,11.393,11.4096,86400.0
2011-08-24 12:00:00,13.67,13.67,13.62,13.63,89600.0,11.4013,11.4013,11.3596,11.3679,89600.0
2011-08-24 12:05:00,13.64,13.65,13.62,13.63,42800.0,11.3763,11.3846,11.3596,11.3679,42800.0
2011-08-24 12:10:00,13.64,13.67,13.63,13.66,65200.0,11.3763,11.4013,11.3679,11.393,65200.0
2011-08-24 12:15:00,13.67,13.68,13.65,13.66,181200.0,11.4013,11.4096,11.3846,11.393,181200.0
2011-08-24 12:20:00,13.65,13.69,13.65,13.68,46800.0,11.3846,11.418,11.3846,11.4096,46800.0
2011-08-24 12:25:00,13.68,13.68,13.67,13.68,41200.0,11.4096,11.4096,11.4013,11.4096,41200.0
2011-08-24 12:30:00,13.68,13.7,13.67,13.7,47600.0,11.4096,11.4263,11.4013,11.4263,47600.0
2011-08-24 12:35:00,13.69,13.7,13.68,13.69,40400.0,11.418,11.4263,11.4096,11.418,40400.0
2011-08-24 12:40:00,13.69,13.7,13.67,13.7,39200.0,11.418,11.4263,11.4013,11.4263,39200.0
2011-08-24 12:45:00,13.69,13.7,13.66,13.68,30800.0,11.418,11.4263,11.393,11.4096,30800.0
2011-08-24 12:50:00,13.68,13.7,13.68,13.69,73600.0,11.4096,11.4263,11.4096,11.418,73600.0
2011-08-24 12:55:00,13.69,13.72,13.69,13.71,51600.0,11.418,11.443,11.418,11.4347,51600.0
2011-08-24 13:00:00,13.71,13.74,13.69,13.72,65200.0,11.4347,11.4597,11.418,11.443,65200.0
2011-08-24 13:05:00,13.72,13.74,13.72,13.72,68800.0,11.443,11.4597,11.443,11.443,68800.0
2011-08-24 13:10:00,13.72,13.76,13.71,13.76,104400.0,11.443,11.4764,11.4347,11.4764,104400.0
2011-08-24 13:15:00,13.76,13.79,13.76,13.78,149200.0,11.4764,11.5014,11.4764,11.493,149200.0
2011-08-24 13:20:00,13.79,13.83,13.78,13.8,147200.0,11.5014,11.5347,11.493,11.5097,147200.0
2011-08-24 13:25:00,13.8,13.82,13.79,13.81,136000.0,11.5097,11.5264,11.5014,11.5181,136000.0
2011-08-24 13:30:00,13.81,13.83,13.79,13.8,200800.0,11.5181,11.5347,11.5014,11.5097,200800.0
2011-08-24 13:35:00,13.8,13.83,13.8,13.82,102800.0,11.5097,11.5347,11.5097,11.5264,102800.0
2011-08-24 13:40:00,13.82,13.82,13.8,13.8,95600.0,11.5264,11.5264,11.5097,11.5097,95600.0
2011-08-24 13:45:00,13.81,13.81,13.78,13.81,95200.0,11.5181,11.5181,11.493,11.5181,95200.0
2011-08-24 13:50:00,13.81,13.82,13.78,13.8,78000.0,11.5181,11.5264,11.493,11.5097,78000.0
2011-08-24 13:55:00,13.81,13.84,13.8,13.83,90400.0,11.5181,11.5431,11.5097,11.5347,90400.0
2011-08-24 14:00:00,13.84,13.84,13.8,13.81,100000.0,11.5431,11.5431,11.5097,11.5181,100000.0
2011-08-24 14:05:00,13.81,13.83,13.79,13.81,120400.0,11.5181,11.5347,11.5014,11.5181,120400.0
2011-08-24 14:10:00,13.81,13.84,13.81,13.84,107200.0,11.5181,11.5431,11.5181,11.5431,107200.0
2011-08-24 14:15:00,13.83,13.84,13.79,13.8,87200.0,11.5347,11.5431,11.5014,11.5097,87200.0
2011-08-24 14:20:00,13.8,13.8,13.78,13.79,112000.0,11.5097,11.5097,11.493,11.5014,112000.0
2011-08-24 14:25:00,13.79,13.82,13.77,13.81,212400.0,11.5014,11.5264,11.4847,11.5181,212400.0
2011-08-24 14:30:00,13.81,13.83,13.8,13.82,168000.0,11.5181,11.5347,11.5097,11.5264,168000.0
2011-08-24 14:35:00,13.83,13.85,13.82,13.85,133600.0,11.5347,11.5514,11.5264,11.5514,133600.0
2011-08-24 14:40:00,13.85,13.86,13.84,13.86,117600.0,11.5514,11.5598,11.5431,11.5598,117600.0
2011-08-24 14:45:00,13.86,13.87,13.84,13.84,127600.0,11.5598,11.5681,11.5431,11.5431,127600.0
2011-08-24 14:50:00,13.85,13.87,13.84,13.87,144400.0,11.5514,11.5681,11.5431,11.5681,144400.0
2011-08-24 14:55:00,13.87,13.88,13.85,13.87,275200.0,11.5681,11.5764,11.5514,11.5681,275200.0
2011-08-24 15:00:00,13.87,13.88,13.85,13.87,212800.0,11.5681,11.5764,11.5514,11.5681,212800.0
2011-08-24 15:05:00,13.87,13.88,13.86,13.86,185200.0,11.5681,11.5764,11.5598,11.5598,185200.0
2011-08-24 15:10:00,13.87,13.9,13.86,13.89,168800.0,11.5681,11.5931,11.5598,11.5848,168800.0
2011-08-24 15:15:00,13.9,13.92,13.88,13.91,192400.0,11.5931,11.6098,11.5764,11.6015,192400.0
2011-08-24 15:20:00,13.91,13.92,13.89,13.9,178000.0,11.6015,11.6098,11.5848,11.5931,178000.0
2011-08-24 15:25:00,13.9,13.9,13.88,13.88,129200.0,11.5931,11.5931,11.5764,11.5764,129200.0
2011-08-24 15:30:00,13.88,13.92,13.88,13.91,349200.0,11.5764,11.6098,11.5764,11.6015,349200.0
2011-08-24 15:35:00,13.91,13.93,13.9,13.92,248800.0,11.6015,11.6181,11.5931,11.6098,248800.0
2011-08-24 15:40:00,13.92,13.94,13.9,13.94,346400.0,11.6098,11.6265,11.5931,11.6265,346400.0
2011-08-24 15:45:00,13.94,13.94,13.9,13.91,370800.0,11.6265,11.6265,11.5931,11.6015,370800.0
2011-08-24 15:50:00,13.91,13.94,13.9,13.93,680000.0,11.6015,11.6265,11.5931,11.6181,680000.0
2011-08-24 15:55:00,13.93,13.93,13.9,13.93,587600.0,11.6181,11.6181,11.5931,11.6181,587600.0
2011-08-25 09:30:00,13.95,14.12,13.92,14.09,364400.0,11.6348,11.7766,11.6098,11.7516,364400.0
2011-08-25 09:35:00,14.1,14.14,14.05,14.05,334400.0,11.7599,11.7933,11.7182,11.7182,334400.0
2011-08-25 09:40:00,14.05,14.05,13.98,14.04,152400.0,11.7182,11.7182,11.6598,11.7099,152400.0
2011-08-25 09:45:00,14.04,14.04,13.95,13.97,154000.0,11.7099,11.7099,11.6348,11.6515,154000.0
2011-08-25 09:50:00,13.97,14.02,13.95,13.97,286000.0,11.6515,11.6932,11.6348,11.6515,286000.0
2011-08-25 09:55:00,13.97,14.01,13.93,13.97,147600.0,11.6515,11.6849,11.6181,11.6515,147600.0
2011-08-25 10:00:00,13.97,13.98,13.92,13.96,351600.0,11.6515,11.6598,11.6098,11.6432,351600.0
2011-08-25 10:05:00,13.96,13.98,13.92,13.95,285600.0,11.6432,11.6598,11.6098,11.6348,285600.0
2011-08-25 10:10:00,13.95,13.95,13.9,13.94,131200.0,11.6348,11.6348,11.5931,11.6265,131200.0
2011-08-25 10:15:00,13.94,13.94,13.88,13.9,88800.0,11.6265,11.6265,11.5764,11.5931,88800.0
2011-08-25 10:20:00,13.89,13.9,13.81,13.86,146800.0,11.5848,11.5931,11.5181,11.5598,146800.0
2011-08-25 10:25:00,13.86,13.87,13.83,13.87,243600.0,11.5598,11.5681,11.5347,11.5681,243600.0
2011-08-25 10:30:00,13.87,13.88,13.82,13.85,177600.0,11.5681,11.5764,11.5264,11.5514,177600.0
2011-08-25 10:35:00,13.85,13.86,13.79,13.8,218000.0,11.5514,11.5598,11.5014,11.5097,218000.0
2011-08-25 10:40:00,13.8,13.85,13.79,13.82,188800.0,11.5097,11.5514,11.5014,11.5264,188800.0
2011-08-25 10:45:00,13.82,13.83,13.76,13.76,259600.0,11.5264,11.5347,11.4764,11.4764,259600.0
2011-08-25 10:50:00,13.77,13.81,13.76,13.78,240400.0,11.4847,11.5181,11.4764,11.493,240400.0
2011-08-25 10:55:00,13.78,13.83,13.76,13.8,245200.0,11.493,11.5347,11.4764,11.5097,245200.0
2011-08-25 11:00:00,13.8,13.83,13.8,13.81,227200.0,11.5097,11.5347,11.5097,11.5181,227200.0
2011-08-25 11:05:00,13.82,13.82,13.77,13.77,205200.0,11.5264,11.5264,11.4847,11.4847,205200.0
2011-08-25 11:10:00,13.77,13.83,13.76,13.82,264800.0,11.4847,11.5347,11.4764,11.5264,264800.0
2011-08-25 11:15:00,13.82,13.85,13.81,13.83,250400.0,11.5264,11.5514,11.5181,11.5347,250400.0
2011-08-25 11:20:00,13.83,13.86,13.82,13.85,254800.0,11.5347,11.5598,11.5264,11.5514,254800.0
2011-08-25 11:25:00,13.85,13.85,13.77,13.78,426800.0,11.5514,11.5514,11.4847,11.493,426800.0
2011-08-25 11:30:00,13.78,13.78,13.73,13.74,581200.0,11.493,11.493,11.4513,11.4597,581200.0
2011-08-25 11:35:00,13.73,13.74,13.69,13.69,238000.0,11.4513,11.4597,11.418,11.418,238000.0
2011-08-25 11:40:00,13.69,13.72,13.69,13.7,260400.0,11.418,11.443,11.418,11.4263,260400.0
2011-08-25 11:45:00,13.7,13.71,13.68,13.71,200800.0,11.4263,11.4347,11.4096,11.4347,200800.0
2011-08-25 11:50:00,13.7,13.72,13.69,13.71,197600.0,11.4263,11.443,11.418,11.4347,197600.0
2011-08-25 11:55:00,13.71,13.71,13.69,13.69,299600.0,11.4347,11.4347,11.418,11.418,299600.0
2011-08-25 12:00:00,13.7,13.71,13.69,13.69,162800.0,11.4263,11.4347,11.418,11.418,162800.0
2011-08-25 12:05:00,13.69,13.69,13.66,13.66,156800.0,11.418,11.418,11.393,11.393,156800.0
2011-08-25 12:10:00,13.66,13.68,13.62,13.64,272800.0,11.393,11.4096,11.3596,11.3763,272800.0
2011-08-25 12:15:00,13.64,13.64,13.58,13.59,486400.0,11.3763,11.3763,11.3262,11.3346,486400.0
2011-08-25 12:20:00,13.59,13.62,13.58,13.62,136800.0,11.3346,11.3596,11.3262,11.3596,136800.0
2011-08-25 12:25:00,13.62,13.65,13.62,13.63,111600.0,11.3596,11.3846,11.3596,11.3679,111600.0
2011-08-25 12:30:00,13.64,13.64,13.59,13.6,349600.0,11.3763,11.3763,11.3346,11.3429,349600.0
2011-08-25 12:35:00,13.6,13.6,13.58,13.59,151200.0,11.3429,11.3429,11.3262,11.3346,151200.0
2011-08-25 12:40:00,13.59,13.6,13.57,13.58,140400.0,11.3346,11.3429,11.3179,11.3262,140400.0
2011-08-25 12:45:00,13.58,13.58,13.55,13.57,134800.0,11.3262,11.3262,11.3012,11.3179,134800.0
2011-08-25 12:50:00,13.57,13.57,13.54,13.56,165600.0,11.3179,11.3179,11.2929,11.3096,165600.0
2011-08-25 12:55:00,13.56,13.57,13.54,13.54,159200.0,11.3096,11.3179,11.2929,11.2929,159200.0
2011-08-25 13:00:00,13.55,13.56,13.54,13.56,137600.0,11.3012,11.3096,11.2929,11.3096,137600.0
2011-08-25 13:05:00,13.56,13.6,13.53,13.54,153200.0,11.3096,11.3429,11.2845,11.2929,153200.0
2011-08-25 13:10:00,13.54,13.55,13.52,13.52,240800.0,11.2929,11.3012,11.2762,11.2762,240800.0
2011-08-25 13:15:00,13.52,13.53,13.5,13.51,293200.0,11.2762,11.2845,11.2595,11.2679,293200.0
2011-08-25 13:20:00,13.51,13.56,13.5,13.54,176800.0,11.2679,11.3096,11.2595,11.2929,176800.0
2011-08-25 13:25:00,13.55,13.57,13.53,13.55,266000.0,11.3012,11.3179,11.2845,11.3012,266000.0
2011-08-25 13:30:00,13.55,13.57,13.54,13.56,137600.0,11.3012,11.3179,11.2929,11.3096,137600.0
2011-08-25 13:35:00,13.56,13.56,13.54,13.56,120000.0,11.3096,11.3096,11.2929,11.3096,120000.0
2011-08-25 13:40:00,13.57,13.57,13.54,13.55,217200.0,11.3179,11.3179,11.2929,11.3012,217200.0
2011-08-25 13:45:00,13.55,13.55,13.51,13.52,180400.0,11.3012,11.3012,11.2679,11.2762,180400.0
2011-08-25 13:50:00,13.52,13.54,13.52,13.52,93200.0,11.2762,11.2929,11.2762,11.2762,93200.0
2011-08-25 13:55:00,13.52,13.55,13.51,13.54,126000.0,11.2762,11.3012,11.2679,11.2929,126000.0
2011-08-25 14:00:00,13.54,13.55,13.52,13.55,158000.0,11.2929,11.3012,11.2762,11.3012,158000.0
2011-08-25 14:05:00,13.55,13.56,13.53,13.54,143600.0,11.3012,11.3096,11.2845,11.2929,143600.0
2011-08-25 14:10:00,13.54,13.56,13.53,13.54,94000.0,11.2929,11.3096,11.2845,11.2929,94000.0
2011-08-25 14:15:00,13.54,13.55,13.53,13.54,273200.0,11.2929,11.3012,11.2845,11.2929,273200.0
2011-08-25 14:20:00,13.54,13.54,13.49,13.5,220800.0,11.2929,11.2929,11.2512,11.2595,220800.0
2011-08-25 14:25:00,13.5,13.5,13.47,13.49,230400.0,11.2595,11.2595,11.2345,11.2512,230400.0
2011-08-25 14:30:00,13.49,13.5,13.48,13.49,241200.0,11.2512,11.2595,11.2428,11.2512,241200.0
2011-08-25 14:35:00,13.49,13.53,13.49,13.53,328000.0,11.2512,11.2845,11.2512,11.2845,328000.0
2011-08-25 14:40:00,13.53,13.53,13.51,13.52,198400.0,11.2845,11.2845,11.2679,11.2762,198400.0
2011-08-25 14:45:00,13.52,13.54,13.49,13.49,203600.0,11.2762,11.2929,11.2512,11.2512,203600.0
2011-08-25 14:50:00,13.49,13.5,13.47,13.48,215600.0,11.2512,11.2595,11.2345,11.2428,215600.0
2011-08-25 14:55:00,13.49,13.49,13.47,13.49,160400.0,11.2512,11.2512,11.2345,11.2512,160400.0
2011-08-25 15:00:00,13.48,13.48,13.46,13.47,196000.0,11.2428,11.2428,11.2262,11.2345,196000.0
2011-08-25 15:05:00,13.48,13.5,13.47,13.49,190800.0,11.2428,11.2595,11.2345,11.2512,190800.0
2011-08-25 15:10:00,13.49,13.49,13.45,13.47,366400.0,11.2512,11.2512,11.2178,11.2345,366400.0
2011-08-25 15:15:00,13.47,13.52,13.46,13.52,290800.0,11.2345,11.2762,11.2262,11.2762,290800.0
2011-08-25 15:20:00,13.52,13.54,13.52,13.53,298800.0,11.2762,11.2929,11.2762,11.2845,298800.0
2011-08-25 15:25:00,13.53,13.53,13.49,13.49,297600.0,11.2845,11.2845,11.2512,11.2512,297600.0
2011-08-25 15:30:00,13.49,13.49,13.45,13.45,486400.0,11.2512,11.2512,11.2178,11.2178,486400.0
2011-08-25 15:35:00,13.45,13.46,13.42,13.45,284800.0,11.2178,11.2262,11.1928,11.2178,284800.0
2011-08-25 15:40:00,13.45,13.45,13.4,13.4,464000.0,11.2178,11.2178,11.1761,11.1761,464000.0
2011-08-25 15:45:00,13.4,13.47,13.39,13.46,780800.0,11.1761,11.2345,11.1678,11.2262,780800.0
2011-08-25 15:50:00,13.46,13.46,13.42,13.45,798400.0,11.2262,11.2262,11.1928,11.2178,798400.0
2011-08-25 15:55:00,13.45,13.47,13.44,13.45,904800.0,11.2178,11.2345,11.2095,11.2178,904800.0
2011-08-26 09:30:00,13.43,13.45,13.3,13.38,276000.0,11.2011,11.2178,11.0927,11.1594,276000.0
2011-08-26 09:35:00,13.38,13.39,13.31,13.32,219600.0,11.1594,11.1678,11.101,11.1094,219600.0
2011-08-26 09:40:00,13.31,13.31,13.22,13.23,401200.0,11.101,11.101,11.026,11.0343,401200.0
2011-08-26 09:45:00,13.22,13.22,13.17,13.19,487600.0,11.026,11.026,10.9843,11.001,487600.0
2011-08-26 09:50:00,13.19,13.2,13.14,13.17,441200.0,11.001,11.0093,10.9593,10.9843,441200.0
2011-08-26 09:55:00,13.17,13.26,13.17,13.24,308400.0,10.9843,11.0593,10.9843,11.0427,308400.0
2011-08-26 10:00:00,13.26,13.26,13.15,13.2,500000.0,11.0593,11.0593,10.9676,11.0093,500000.0
2011-08-26 10:05:00,13.21,13.21,13.11,13.18,257600.0,11.0176,11.0176,10.9342,10.9926,257600.0
2011-08-26 10:10:00,13.17,13.19,13.15,13.18,132400.0,10.9843,11.001,10.9676,10.9926,132400.0
2011-08-26 10:15:00,13.19,13.22,13.19,13.19,306800.0,11.001,11.026,11.001,11.001,306800.0
2011-08-26 10:20:00,13.19,13.3,13.18,13.29,270800.0,11.001,11.0927,10.9926,11.0844,270800.0
2011-08-26 10:25:00,13.29,13.37,13.29,13.32,307200.0,11.0844,11.1511,11.0844,11.1094,307200.0
2011-08-26 10:30:00,13.32,13.34,13.24,13.24,270400.0,11.1094,11.1261,11.0427,11.0427,270400.0
2011-08-26 10:35:00,13.24,13.28,13.23,13.27,190000.0,11.0427,11.076,11.0343,11.0677,190000.0
2011-08-26 10:40:00,13.26,13.31,13.25,13.3,181600.0,11.0593,11.101,11.051,11.0927,181600.0
2011-08-26 10:45:00,13.31,13.4,13.3,13.36,833600.0,11.101,11.1761,11.0927,11.1427,833600.0
2011-08-26 10:50:00,13.36,13.38,13.32,13.32,240000.0,11.1427,11.1594,11.1094,11.1094,240000.0
2011-08-26 10:55:00,13.32,13.35,13.29,13.29,340000.0,11.1094,11.1344,11.0844,11.0844,340000.0
2011-08-26 11:00:00,13.29,13.35,13.28,13.34,439200.0,11.0844,11.1344,11.076,11.1261,439200.0
2011-08-26 11:05:00,13.35,13.4,13.34,13.38,183200.0,11.1344,11.1761,11.1261,11.1594,183200.0
2011-08-26 11:10:00,13.38,13.46,13.38,13.45,166800.0,11.1594,11.2262,11.1594,11.2178,166800.0
2011-08-26 11:15:00,13.45,13.5,13.44,13.46,414800.0,11.2178,11.2595,11.2095,11.2262,414800.0
2011-08-26 11:20:00,13.47,13.49,13.44,13.44,213600.0,11.2345,11.2512,11.2095,11.2095,213600.0
2011-08-26 11:25:00,13.44,13.46,13.42,13.44,164000.0,11.2095,11.2262,11.1928,11.2095,164000.0
2011-08-26 11:30:00,13.44,13.45,13.43,13.44,90400.0,11.2095,11.2178,11.2011,11.2095,90400.0
2011-08-26 11:35:00,13.44,13.47,13.42,13.42,174000.0,11.2095,11.2345,11.1928,11.1928,174000.0
2011-08-26 11:40:00,13.42,13.45,13.4,13.43,209200.0,11.1928,11.2178,11.1761,11.2011,209200.0
2011-08-26 11:45:00,13.43,13.47,13.41,13.43,210000.0,11.2011,11.2345,11.1844,11.2011,210000.0
2011-08-26 11:50:00,13.43,13.45,13.41,13.45,84400.0,11.2011,11.2178,11.1844,11.2178,84400.0
2011-08-26 11:55:00,13.45,13.46,13.43,13.44,103600.0,11.2178,11.2262,11.2011,11.2095,103600.0
2011-08-26 12:00:00,13.44,13.49,13.44,13.47,161200.0,11.2095,11.2512,11.2095,11.2345,161200.0
2011-08-26 12:05:00,13.47,13.49,13.46,13.49,108800.0,11.2345,11.2512,11.2262,11.2512,108800.0
2011-08-26 12:10:00,13.49,13.52,13.49,13.49,108800.0,11.2512,11.2762,11.2512,11.2512,108800.0
2011-08-26 12:15:00,13.5,13.51,13.46,13.47,406000.0,11.2595,11.2679,11.2262,11.2345,406000.0
2011-08-26 12:20:00,13.47,13.5,13.46,13.48,96800.0,11.2345,11.2595,11.2262,11.2428,96800.0
2011-08-26 12:25:00,13.49,13.53,13.49,13.53,115200.0,11.2512,11.2845,11.2512,11.2845,115200.0
2011-08-26 12:30:00,13.53,13.53,13.51,13.51,246000.0,11.2845,11.2845,11.2679,11.2679,246000.0
2011-08-26 12:35:00,13.51,13.51,13.48,13.49,164800.0,11.2679,11.2679,11.2428,11.2512,164800.0
2011-08-26 12:40:00,13.48,13.5,13.47,13.48,186400.0,11.2428,11.2595,11.2345,11.2428,186400.0
2011-08-26 12:45:00,13.48,13.49,13.47,13.47,161600.0,11.2428,11.2512,11.2345,11.2345,161600.0
2011-08-26 12:50:00,13.47,13.51,13.47,13.49,192800.0,11.2345,11.2679,11.2345,11.2512,192800.0
2011-08-26 12:55:00,13.49,13.54,13.49,13.53,115600.0,11.2512,11.2929,11.2512,11.2845,115600.0
2011-08-26 13:00:00,13.53,13.53,13.52,13.53,147600.0,11.2845,11.2845,11.2762,11.2845,147600.0
2011-08-26 13:05:00,13.53,13.54,13.52,13.52,204400.0,11.2845,11.2929,11.2762,11.2762,204400.0
2011-08-26 13:10:00,13.52,13.54,13.51,13.54,43600.0,11.2762,11.2929,11.2679,11.2929,43600.0
2011-08-26 13:15:00,13.54,13.56,13.53,13.54,75600.0,11.2929,11.3096,11.2845,11.2929,75600.0
2011-08-26 13:20:00,13.53,13.54,13.52,13.54,43600.0,11.2845,11.2929,11.2762,11.2929,43600.0
2011-08-26 13:25:00,13.54,13.57,13.54,13.57,46000.0,11.2929,11.3179,11.2929,11.3179,46000.0
2011-08-26 13:30:00,13.57,13.6,13.57,13.6,128000.0,11.3179,11.3429,11.3179,11.3429,128000.0
2011-08-26 13:35:00,13.59,13.61,13.59,13.61,245200.0,11.3346,11.3513,11.3346,11.3513,245200.0
2011-08-26 13:40:00,13.61,13.65,13.6,13.65,362400.0,11.3513,11.3846,11.3429,11.3846,362400.0
2011-08-26 13:45:00,13.65,13.67,13.65,13.65,156000.0,11.3846,11.4013,11.3846,11.3846,156000.0
2011-08-26 13:50:00,13.65,13.67,13.65,13.67,239600.0,11.3846,11.4013,11.3846,11.4013,239600.0
2011-08-26 13:55:00,13.67,13.68,13.65,13.67,279200.0,11.4013,11.4096,11.3846,11.4013,279200.0
2011-08-26 14:00:00,13.67,13.69,13.66,13.68,350400.0,11.4013,11.418,11.393,11.4096,350400.0
2011-08-26 14:05:00,13.68,13.68,13.63,13.65,397600.0,11.4096,11.4096,11.3679,11.3846,397600.0
2011-08-26 14:10:00,13.65,13.65,13.62,13.63,76800.0,11.3846,11.3846,11.3596,11.3679,76800.0
2011-08-26 14:15:00,13.63,13.65,13.61,13.65,136400.0,11.3679,11.3846,11.3513,11.3846,136400.0
2011-08-26 14:20:00,13.65,13.7,13.65,13.68,502400.0,11.3846,11.4263,11.3846,11.4096,502400.0
2011-08-26 14:25:00,13.69,13.69,13.61,13.69,988400.0,11.418,11.418,11.3513,11.418,988400.0
2011-08-26 14:30:00,13.69,13.7,13.66,13.69,443600.0,11.418,11.4263,11.393,11.418,443600.0
2011-08-26 14:35:00,13.7,13.7,13.65,13.66,335200.0,11.4263,11.4263,11.3846,11.393,335200.0
2011-08-26 14:40:00,13.66,13.71,13.66,13.69,225200.0,11.393,11.4347,11.393,11.418,225200.0
2011-08-26 14:45:00,13.69,13.72,13.69,13.7,110400.0,11.418,11.443,11.418,11.4263,110400.0
2011-08-26 14:50:00,13.7,13.72,13.7,13.7,84400.0,11.4263,11.443,11.4263,11.4263,84400.0
2011-08-26 14:55:00,13.7,13.74,13.7,13.72,541200.0,11.4263,11.4597,11.4263,11.443,541200.0
2011-08-26 15:00:00,13.73,13.73,13.68,13.68,145200.0,11.4513,11.4513,11.4096,11.4096,145200.0
2011-08-26 15:05:00,13.68,13.68,13.62,13.62,361600.0,11.4096,11.4096,11.3596,11.3596,361600.0
2011-08-26 15:10:00,13.62,13.65,13.61,13.64,102400.0,11.3596,11.3846,11.3513,11.3763,102400.0
2011-08-26 15:15:00,13.64,13.65,13.6,13.62,166400.0,11.3763,11.3846,11.3429,11.3596,166400.0
2011-08-26 15:20:00,13.62,13.62,13.6,13.6,72800.0,11.3596,11.3596,11.3429,11.3429,72800.0
2011-08-26 15:25:00,13.6,13.62,13.59,13.62,115200.0,11.3429,11.3596,11.3346,11.3596,115200.0
2011-08-26 15:30:00,13.62,13.63,13.61,13.63,145600.0,11.3596,11.3679,11.3513,11.3679,145600.0
2011-08-26 15:35:00,13.63,13.63,13.6,13.62,336000.0,11.3679,11.3679,11.3429,11.3596,336000.0
2011-08-26 15:40:00,13.62,13.65,13.62,13.65,263600.0,11.3596,11.3846,11.3596,11.3846,263600.0
2011-08-26 15:45:00,13.65,13.68,13.64,13.65,279600.0,11.3846,11.4096,11.3763,11.3846,279600.0
2011-08-26 15:50:00,13.66,13.67,13.64,13.66,241200.0,11.393,11.4013,11.3763,11.393,241200.0
2011-08-26 15:55:00,13.67,13.68,13.65,13.67,550800.0,11.4013,11.4096,11.3846,11.4013,550800.0
2011-08-29 09:30:00,13.78,13.8,13.71,13.74,208000.0,11.493,11.5097,11.4347,11.4597,208000.0
2011-08-29 09:35:00,13.74,13.77,13.7,13.71,146000.0,11.4597,11.4847,11.4263,11.4347,146000.0
2011-08-29 09:40:00,13.7,13.75,13.69,13.73,130000.0,11.4263,11.468,11.418,11.4513,130000.0
2011-08-29 09:45:00,13.73,13.74,13.71,13.72,165200.0,11.4513,11.4597,11.4347,11.443,165200.0
2011-08-29 09:50:00,13.72,13.74,13.68,13.68,150400.0,11.443,11.4597,11.4096,11.4096,150400.0
2011-08-29 09:55:00,13.68,13.69,13.63,13.64,183600.0,11.4096,11.418,11.3679,11.3763,183600.0
2011-08-29 10:00:00,13.64,13.67,13.63,13.66,153600.0,11.3763,11.4013,11.3679,11.393,153600.0
2011-08-29 10:05:00,13.66,13.7,13.65,13.7,172400.0,11.393,11.4263,11.3846,11.4263,172400.0
2011-08-29 10:10:00,13.7,13.72,13.69,13.7,78400.0,11.4263,11.443,11.418,11.4263,78400.0
2011-08-29 10:15:00,13.71,13.72,13.7,13.72,55200.0,11.4347,11.443,11.4263,11.443,55200.0
2011-08-29 10:20:00,13.72,13.73,13.71,13.72,65600.0,11.443,11.4513,11.4347,11.443,65600.0
2011-08-29 10:25:00,13.72,13.72,13.68,13.69,81600.0,11.443,11.443,11.4096,11.418,81600.0
2011-08-29 10:30:00,13.68,13.7,13.67,13.7,68800.0,11.4096,11.4263,11.4013,11.4263,68800.0
2011-08-29 10:35:00,13.7,13.71,13.67,13.69,80400.0,11.4263,11.4347,11.4013,11.418,80400.0
2011-08-29 10:40:00,13.69,13.69,13.66,13.66,88400.0,11.418,11.418,11.393,11.393,88400.0
2011-08-29 10:45:00,13.67,13.68,13.65,13.65,40400.0,11.4013,11.4096,11.3846,11.3846,40400.0
2011-08-29 10:50:00,13.65,13.67,13.65,13.65,116000.0,11.3846,11.4013,11.3846,11.3846,116000.0
2011-08-29 10:55:00,13.66,13.67,13.64,13.67,75200.0,11.393,11.4013,11.3763,11.4013,75200.0
2011-08-29 11:00:00,13.66,13.67,13.63,13.63,114400.0,11.393,11.4013,11.3679,11.3679,114400.0
2011-08-29 11:05:00,13.63,13.63,13.62,13.63,130000.0,11.3679,11.3679,11.3596,11.3679,130000.0
2011-08-29 11:10:00,13.63,13.64,13.63,13.64,90800.0,11.3679,11.3763,11.3679,11.3763,90800.0
2011-08-29 11:15:00,13.64,13.65,13.64,13.64,63600.0,11.3763,11.3846,11.3763,11.3763,63600.0
2011-08-29 11:20:00,13.64,13.65,13.63,13.63,78400.0,11.3763,11.3846,11.3679,11.3679,78400.0
2011-08-29 11:25:00,13.63,13.65,13.63,13.63,130800.0,11.3679,11.3846,11.3679,11.3679,130800.0
2011-08-29 11:30:00,13.64,13.65,13.63,13.65,99600.0,11.3763,11.3846,11.3679,11.3846,99600.0
2011-08-29 11:35:00,13.65,13.67,13.64,13.66,90000.0,11.3846,11.4013,11.3763,11.393,90000.0
2011-08-29 11:40:00,13.66,13.66,13.65,13.65,78800.0,11.393,11.393,11.3846,11.3846,78800.0
2011-08-29 11:45:00,13.65,13.67,13.65,13.66,46800.0,11.3846,11.4013,11.3846,11.393,46800.0
2011-08-29 11:50:00,13.67,13.69,13.66,13.69,95200.0,11.4013,11.418,11.393,11.418,95200.0
2011-08-29 11:55:00,13.69,13.7,13.68,13.69,51200.0,11.418,11.4263,11.4096,11.418,51200.0
2011-08-29 12:00:00,13.69,13.72,13.69,13.71,73200.0,11.418,11.443,11.418,11.4347,73200.0
2011-08-29 12:05:00,13.71,13.72,13.71,13.71,37200.0,11.4347,11.443,11.4347,11.4347,37200.0
2011-08-29 12:10:00,13.71,13.71,13.69,13.69,108800.0,11.4347,11.4347,11.418,11.418,108800.0
2011-08-29 12:15:00,13.69,13.7,13.69,13.7,86800.0,11.418,11.4263,11.418,11.4263,86800.0
2011-08-29 12:20:00,13.7,13.72,13.69,13.71,53200.0,11.4263,11.443,11.418,11.4347,53200.0
2011-08-29 12:25:00,13.71,13.72,13.71,13.71,53200.0,11.4347,11.443,11.4347,11.4347,53200.0
2011-08-29 12:30:00,13.71,13.72,13.69,13.7,64800.0,11.4347,11.443,11.418,11.4263,64800.0
2011-08-29 12:35:00,13.7,13.71,13.69,13.69,57200.0,11.4263,11.4347,11.418,11.418,57200.0
2011-08-29 12:40:00,13.7,13.72,13.7,13.72,108800.0,11.4263,11.443,11.4263,11.443,108800.0
2011-08-29 12:45:00,13.72,13.72,13.71,13.71,56400.0,11.443,11.443,11.4347,11.4347,56400.0
2011-08-29 12:50:00,13.72,13.72,13.71,13.72,73600.0,11.443,11.443,11.4347,11.443,73600.0
2011-08-29 12:55:00,13.72,13.74,13.72,13.74,216400.0,11.443,11.4597,11.443,11.4597,216400.0
2011-08-29 13:00:00,13.74,13.76,13.74,13.76,168800.0,11.4597,11.4764,11.4597,11.4764,168800.0
2011-08-29 13:05:00,13.76,13.78,13.76,13.77,197600.0,11.4764,11.493,11.4764,11.4847,197600.0
2011-08-29 13:10:00,13.77,13.77,13.76,13.76,264800.0,11.4847,11.4847,11.4764,11.4764,264800.0
2011-08-29 13:15:00,13.76,13.78,13.76,13.76,166000.0,11.4764,11.493,11.4764,11.4764,166000.0
2011-08-29 13:20:00,13.76,13.76,13.74,13.75,113600.0,11.4764,11.4764,11.4597,11.468,113600.0
2011-08-29 13:25:00,13.74,13.75,13.74,13.74,59200.0,11.4597,11.468,11.4597,11.4597,59200.0
2011-08-29 13:30:00,13.74,13.74,13.72,13.72,70400.0,11.4597,11.4597,11.443,11.443,70400.0
2011-08-29 13:35:00,13.73,13.73,13.72,13.72,60000.0,11.4513,11.4513,11.443,11.443,60000.0
2011-08-29 13:40:00,13.72,13.72,13.7,13.7,103200.0,11.443,11.443,11.4263,11.4263,103200.0
2011-08-29 13:45:00,13.7,13.7,13.68,13.69,86800.0,11.4263,11.4263,11.4096,11.418,86800.0
2011-08-29 13:50:00,13.69,13.7,13.69,13.69,58800.0,11.418,11.4263,11.418,11.418,58800.0
2011-08-29 13:55:00,13.69,13.7,13.69,13.7,94000.0,11.418,11.4263,11.418,11.4263,94000.0
2011-08-29 14:00:00,13.7,13.71,13.7,13.71,86000.0,11.4263,11.4347,11.4263,11.4347,86000.0
2011-08-29 14:05:00,13.71,13.73,13.7,13.73,91600.0,11.4347,11.4513,11.4263,11.4513,91600.0
2011-08-29 14:10:00,13.74,13.76,13.74,13.75,66000.0,11.4597,11.4764,11.4597,11.468,66000.0
2011-08-29 14:15:00,13.75,13.76,13.75,13.76,85200.0,11.468,11.4764,11.468,11.4764,85200.0
2011-08-29 14:20:00,13.76,13.77,13.75,13.77,80800.0,11.4764,11.4847,11.468,11.4847,80800.0
2011-08-29 14:25:00,13.76,13.77,13.76,13.77,107600.0,11.4764,11.4847,11.4764,11.4847,107600.0
2011-08-29 14:30:00,13.77,13.77,13.76,13.77,141600.0,11.4847,11.4847,11.4764,11.4847,141600.0
2011-08-29 14:35:00,13.77,13.78,13.76,13.78,262400.0,11.4847,11.493,11.4764,11.493,262400.0
2011-08-29 14:40:00,13.78,13.79,13.78,13.78,67200.0,11.493,11.5014,11.493,11.493,67200.0
2011-08-29 14:45:00,13.78,13.8,13.78,13.8,58400.0,11.493,11.5097,11.493,11.5097,58400.0
2011-08-29 14:50:00,13.8,13.8,13.78,13.79,95600.0,11.5097,11.5097,11.493,11.5014,95600.0
2011-08-29 14:55:00,13.79,13.79,13.77,13.78,97200.0,11.5014,11.5014,11.4847,11.493,97200.0
2011-08-29 15:00:00,13.78,13.79,13.78,13.79,83200.0,11.493,11.5014,11.493,11.5014,83200.0
2011-08-29 15:05:00,13.79,13.8,13.77,13.78,82800.0,11.5014,11.5097,11.4847,11.493,82800.0
2011-08-29 15:10:00,13.77,13.78,13.76,13.76,200400.0,11.4847,11.493,11.4764,11.4764,200400.0
2011-08-29 15:15:00,13.76,13.76,13.75,13.76,308000.0,11.4764,11.4764,11.468,11.4764,308000.0
2011-08-29 15:20:00,13.76,13.76,13.75,13.76,261600.0,11.4764,11.4764,11.468,11.4764,261600.0
2011-08-29 15:25:00,13.76,13.76,13.75,13.76,198800.0,11.4764,11.4764,11.468,11.4764,198800.0
2011-08-29 15:30:00,13.76,13.76,13.75,13.76,503200.0,11.4764,11.4764,11.468,11.4764,503200.0
2011-08-29 15:35:00,13.76,13.77,13.76,13.76,331200.0,11.4764,11.4847,11.4764,11.4764,331200.0
2011-08-29 15:40:00,13.77,13.8,13.77,13.78,392800.0,11.4847,11.5097,11.4847,11.493,392800.0
2011-08-29 15:45:00,13.78,13.78,13.76,13.78,392400.0,11.493,11.493,11.4764,11.493,392400.0
2011-08-29 15:50:00,13.78,13.79,13.77,13.78,510800.0,11.493,11.5014,11.4847,11.493,510800.0
2011-08-29 15:55:00,13.78,13.81,13.78,13.8,621200.0,11.493,11.5181,11.493,11.5097,621200.0
2011-08-30 09:30:00,13.78,13.79,13.74,13.75,227600.0,11.493,11.5014,11.4597,11.468,227600.0
2011-08-30 09:35:00,13.74,13.74,13.68,13.68,236400.0,11.4597,11.4597,11.4096,11.4096,236400.0
2011-08-30 09:40:00,13.68,13.69,13.63,13.66,267600.0,11.4096,11.418,11.3679,11.393,267600.0
2011-08-30 09:45:00,13.66,13.72,13.65,13.71,295600.0,11.393,11.443,11.3846,11.4347,295600.0
2011-08-30 09:50:00,13.71,13.74,13.7,13.71,141600.0,11.4347,11.4597,11.4263,11.4347,141600.0
2011-08-30 09:55:00,13.72,13.72,13.65,13.67,238400.0,11.443,11.443,11.3846,11.4013,238400.0
2011-08-30 10:00:00,13.68,13.68,13.57,13.59,718000.0,11.4096,11.4096,11.3179,11.3346,718000.0
2011-08-30 10:05:00,13.59,13.65,13.59,13.65,404400.0,11.3346,11.3846,11.3346,11.3846,404400.0
2011-08-30 10:10:00,13.65,13.65,13.61,13.63,227200.0,11.3846,11.3846,11.3513,11.3679,227200.0
2011-08-30 10:15:00,13.63,13.66,13.61,13.63,130800.0,11.3679,11.393,11.3513,11.3679,130800.0
2011-08-30 10:20:00,13.63,13.65,13.61,13.64,195600.0,11.3679,11.3846,11.3513,11.3763,195600.0
2011-08-30 10:25:00,13.63,13.69,13.63,13.69,278800.0,11.3679,11.418,11.3679,11.418,278800.0
2011-08-30 10:30:00,13.69,13.74,13.68,13.73,164400.0,11.418,11.4597,11.4096,11.4513,164400.0
2011-08-30 10:35:00,13.73,13.74,13.72,13.73,190400.0,11.4513,11.4597,11.443,11.4513,190400.0
2011-08-30 10:40:00,13.73,13.73,13.71,13.71,72400.0,11.4513,11.4513,11.4347,11.4347,72400.0
2011-08-30 10:45:00,13.71,13.73,13.7,13.71,122800.0,11.4347,11.4513,11.4263,11.4347,122800.0
2011-08-30 10:50:00,13.7,13.72,13.7,13.7,59600.0,11.4263,11.443,11.4263,11.4263,59600.0
2011-08-30 10:55:00,13.71,13.74,13.71,13.72,68800.0,11.4347,11.4597,11.4347,11.443,68800.0
2011-08-30 11:00:00,13.72,13.74,13.71,13.72,112000.0,11.443,11.4597,11.4347,11.443,112000.0
2011-08-30 11:05:00,13.72,13.74,13.71,13.73,195200.0,11.443,11.4597,11.4347,11.4513,195200.0
2011-08-30 11:10:00,13.73,13.74,13.72,13.73,122000.0,11.4513,11.4597,11.443,11.4513,122000.0
2011-08-30 11:15:00,13.73,13.74,13.71,13.71,97600.0,11.4513,11.4597,11.4347,11.4347,97600.0
2011-08-30 11:20:00,13.71,13.72,13.7,13.72,100400.0,11.4347,11.443,11.4263,11.443,100400.0
2011-08-30 11:25:00,13.71,13.75,13.71,13.73,118800.0,11.4347,11.468,11.4347,11.4513,118800.0
2011-08-30 11:30:00,13.73,13.76,13.72,13.76,196400.0,11.4513,11.4764,11.443,11.4764,196400.0
2011-08-30 11:35:00,13.76,13.81,13.76,13.79,112800.0,11.4764,11.5181,11.4764,11.5014,112800.0
2011-08-30 11:40:00,13.79,13.81,13.79,13.8,72800.0,11.5014,11.5181,11.5014,11.5097,72800.0
2011-08-30 11:45:00,13.79,13.8,13.78,13.78,67200.0,11.5014,11.5097,11.493,11.493,67200.0
2011-08-30 11:50:00,13.78,13.8,13.77,13.8,71200.0,11.493,11.5097,11.4847,11.5097,71200.0
2011-08-30 11:55:00,13.8,13.81,13.79,13.81,54400.0,11.5097,11.5181,11.5014,11.5181,54400.0
2011-08-30 12:00:00,13.81,13.81,13.79,13.79,83200.0,11.5181,11.5181,11.5014,11.5014,83200.0
2011-08-30 12:05:00,13.79,13.81,13.79,13.79,84000.0,11.5014,11.5181,11.5014,11.5014,84000.0
2011-08-30 12:10:00,13.78,13.79,13.78,13.78,109600.0,11.493,11.5014,11.493,11.493,109600.0
2011-08-30 12:15:00,13.78,13.79,13.77,13.78,70800.0,11.493,11.5014,11.4847,11.493,70800.0
2011-08-30 12:20:00,13.78,13.79,13.77,13.79,86800.0,11.493,11.5014,11.4847,11.5014,86800.0
2011-08-30 12:25:00,13.8,13.81,13.79,13.79,70000.0,11.5097,11.5181,11.5014,11.5014,70000.0
2011-08-30 12:30:00,13.79,13.8,13.78,13.8,82800.0,11.5014,11.5097,11.493,11.5097,82800.0
2011-08-30 12:35:00,13.81,13.81,13.79,13.8,39200.0,11.5181,11.5181,11.5014,11.5097,39200.0
2011-08-30 12:40:00,13.8,13.8,13.74,13.74,204000.0,11.5097,11.5097,11.4597,11.4597,204000.0
2011-08-30 12:45:00,13.75,13.75,13.71,13.72,202800.0,11.468,11.468,11.4347,11.443,202800.0
2011-08-30 12:50:00,13.72,13.74,13.71,13.71,94400.0,11.443,11.4597,11.4347,11.4347,94400.0
2011-08-30 12:55:00,13.71,13.71,13.68,13.69,236800.0,11.4347,11.4347,11.4096,11.418,236800.0
2011-08-30 13:00:00,13.69,13.69,13.65,13.65,184800.0,11.418,11.418,11.3846,11.3846,184800.0
2011-08-30 13:05:00,13.65,13.68,13.64,13.68,189600.0,11.3846,11.4096,11.3763,11.4096,189600.0
2011-08-30 13:10:00,13.68,13.69,13.67,13.69,322800.0,11.4096,11.418,11.4013,11.418,322800.0
2011-08-30 13:15:00,13.69,13.69,13.63,13.64,694000.0,11.418,11.418,11.3679,11.3763,694000.0
2011-08-30 13:20:00,13.64,13.65,13.63,13.65,362400.0,11.3763,11.3846,11.3679,11.3846,362400.0
2011-08-30 13:25:00,13.65,13.66,13.64,13.65,141200.0,11.3846,11.393,11.3763,11.3846,141200.0
2011-08-30 13:30:00,13.66,13.66,13.63,13.64,194400.0,11.393,11.393,11.3679,11.3763,194400.0
2011-08-30 13:35:00,13.64,13.67,13.64,13.67,140800.0,11.3763,11.4013,11.3763,11.4013,140800.0
2011-08-30 13:40:00,13.67,13.68,13.67,13.67,61200.0,11.4013,11.4096,11.4013,11.4013,61200.0
2011-08-30 13:45:00,13.67,13.7,13.66,13.69,119600.0,11.4013,11.4263,11.393,11.418,119600.0
2011-08-30 13:50:00,13.68,13.69,13.66,13.67,158000.0,11.4096,11.418,11.393,11.4013,158000.0
2011-08-30 13:55:00,13.67,13.68,13.66,13.66,160400.0,11.4013,11.4096,11.393,11.393,160400.0
2011-08-30 14:00:00,13.66,13.7,13.65,13.66,357600.0,11.393,11.4263,11.3846,11.393,357600.0
2011-08-30 14:05:00,13.66,13.69,13.65,13.69,159600.0,11.393,11.418,11.3846,11.418,159600.0
2011-08-30 14:10:00,13.69,13.7,13.67,13.69,404000.0,11.418,11.4263,11.4013,11.418,404000.0
2011-08-30 14:15:00,13.69,13.72,13.69,13.72,158000.0,11.418,11.443,11.418,11.443,158000.0
2011-08-30 14:20:00,13.72,13.73,13.7,13.72,165200.0,11.443,11.4513,11.4263,11.443,165200.0
2011-08-30 14:25:00,13.72,13.74,13.71,13.74,166400.0,11.443,11.4597,11.4347,11.4597,166400.0
2011-08-30 14:30:00,13.75,13.76,13.73,13.76,210400.0,11.468,11.4764,11.4513,11.4764,210400.0
2011-08-30 14:35:00,13.76,13.76,13.74,13.76,231600.0,11.4764,11.4764,11.4597,11.4764,231600.0
2011-08-30 14:40:00,13.76,13.77,13.75,13.77,125600.0,11.4764,11.4847,11.468,11.4847,125600.0
2011-08-30 14:45:00,13.77,13.77,13.74,13.74,166000.0,11.4847,11.4847,11.4597,11.4597,166000.0
2011-08-30 14:50:00,13.75,13.77,13.73,13.75,180800.0,11.468,11.4847,11.4513,11.468,180800.0
2011-08-30 14:55:00,13.74,13.77,13.74,13.77,144800.0,11.4597,11.4847,11.4597,11.4847,144800.0
2011-08-30 15:00:00,13.77,13.77,13.74,13.75,166000.0,11.4847,11.4847,11.4597,11.468,166000.0
2011-08-30 15:05:00,13.74,13.78,13.74,13.78,102800.0,11.4597,11.493,11.4597,11.493,102800.0
2011-08-30 15:10:00,13.78,13.78,13.77,13.77,531200.0,11.493,11.493,11.4847,11.4847,531200.0
2011-08-30 15:15:00,13.77,13.78,13.76,13.77,253200.0,11.4847,11.493,11.4764,11.4847,253200.0
2011-08-30 15:20:00,13.78,13.79,13.77,13.79,132800.0,11.493,11.5014,11.4847,11.5014,132800.0
2011-08-30 15:25:00,13.79,13.8,13.78,13.8,120400.0,11.5014,11.5097,11.493,11.5097,120400.0
2011-08-30 15:30:00,13.81,13.82,13.8,13.82,148800.0,11.5181,11.5264,11.5097,11.5264,148800.0
2011-08-30 15:35:00,13.82,13.84,13.82,13.84,174000.0,11.5264,11.5431,11.5264,11.5431,174000.0
2011-08-30 15:40:00,13.83,13.86,13.83,13.85,232400.0,11.5347,11.5598,11.5347,11.5514,232400.0
2011-08-30 15:45:00,13.85,13.86,13.81,13.82,314000.0,11.5514,11.5598,11.5181,11.5264,314000.0
2011-08-30 15:50:00,13.83,13.83,13.79,13.79,394800.0,11.5347,11.5347,11.5014,11.5014,394800.0
2011-08-30 15:55:00,13.79,13.8,13.77,13.77,546000.0,11.5014,11.5097,11.4847,11.4847,546000.0
2011-08-31 09:30:00,13.86,14.0,13.86,13.95,227200.0,11.5598,11.6765,11.5598,11.6348,227200.0
2011-08-31 09:35:00,13.94,13.96,13.87,13.88,211600.0,11.6265,11.6432,11.5681,11.5764,211600.0
2011-08-31 09:40:00,13.88,13.97,13.83,13.93,594800.0,11.5764,11.6515,11.5347,11.6181,594800.0
2011-08-31 09:45:00,13.93,13.93,13.87,13.93,226800.0,11.6181,11.6181,11.5681,11.6181,226800.0
2011-08-31 09:50:00,13.93,13.97,13.93,13.93,130000.0,11.6181,11.6515,11.6181,11.6181,130000.0
2011-08-31 09:55:00,13.93,13.93,13.81,13.81,194000.0,11.6181,11.6181,11.5181,11.5181,194000.0
2011-08-31 10:00:00,13.82,13.86,13.82,13.85,268000.0,11.5264,11.5598,11.5264,11.5514,268000.0
2011-08-31 10:05:00,13.85,13.87,13.83,13.85,431600.0,11.5514,11.5681,11.5347,11.5514,431600.0
2011-08-31 10:10:00,13.84,13.84,13.81,13.82,192000.0,11.5431,11.5431,11.5181,11.5264,192000.0
2011-08-31 10:15:00,13.82,13.85,13.81,13.83,282400.0,11.5264,11.5514,11.5181,11.5347,282400.0
2011-08-31 10:20:00,13.83,13.86,13.82,13.85,247200.0,11.5347,11.5598,11.5264,11.5514,247200.0
2011-08-31 10:25:00,13.85,13.89,13.85,13.88,110000.0,11.5514,11.5848,11.5514,11.5764,110000.0
2011-08-31 10:30:00,13.88,13.9,13.87,13.9,136000.0,11.5764,11.5931,11.5681,11.5931,136000.0
2011-08-31 10:35:00,13.9,13.93,13.9,13.92,109600.0,11.5931,11.6181,11.5931,11.6098,109600.0
2011-08-31 10:40:00,13.92,13.92,13.87,13.88,136800.0,11.6098,11.6098,11.5681,11.5764,136800.0
2011-08-31 10:45:00,13.88,13.89,13.87,13.87,136800.0,11.5764,11.5848,11.5681,11.5681,136800.0
2011-08-31 10:50:00,13.87,13.89,13.87,13.89,84400.0,11.5681,11.5848,11.5681,11.5848,84400.0
2011-08-31 10:55:00,13.89,13.89,13.87,13.89,80800.0,11.5848,11.5848,11.5681,11.5848,80800.0
2011-08-31 11:00:00,13.89,13.9,13.84,13.86,140000.0,11.5848,11.5931,11.5431,11.5598,140000.0
2011-08-31 11:05:00,13.86,13.88,13.85,13.87,69600.0,11.5598,11.5764,11.5514,11.5681,69600.0
2011-08-31 11:10:00,13.87,13.91,13.87,13.9,104000.0,11.5681,11.6015,11.5681,11.5931,104000.0
2011-08-31 11:15:00,13.9,13.9,13.86,13.86,94000.0,11.5931,11.5931,11.5598,11.5598,94000.0
2011-08-31 11:20:00,13.86,13.87,13.85,13.85,106400.0,11.5598,11.5681,11.5514,11.5514,106400.0
2011-08-31 11:25:00,13.85,13.87,13.83,13.86,108000.0,11.5514,11.5681,11.5347,11.5598,108000.0
2011-08-31 11:30:00,13.86,13.86,13.82,13.84,92800.0,11.5598,11.5598,11.5264,11.5431,92800.0
2011-08-31 11:35:00,13.84,13.87,13.84,13.85,62800.0,11.5431,11.5681,11.5431,11.5514,62800.0
2011-08-31 11:40:00,13.86,13.9,13.86,13.9,63600.0,11.5598,11.5931,11.5598,11.5931,63600.0
2011-08-31 11:45:00,13.9,13.9,13.86,13.86,154800.0,11.5931,11.5931,11.5598,11.5598,154800.0
2011-08-31 11:50:00,13.86,13.87,13.85,13.86,98000.0,11.5598,11.5681,11.5514,11.5598,98000.0
2011-08-31 11:55:00,13.86,13.86,13.82,13.82,126400.0,11.5598,11.5598,11.5264,11.5264,126400.0
2011-08-31 12:00:00,13.82,13.85,13.81,13.85,63600.0,11.5264,11.5514,11.5181,11.5514,63600.0
2011-08-31 12:05:00,13.85,13.87,13.85,13.87,34000.0,11.5514,11.5681,11.5514,11.5681,34000.0
2011-08-31 12:10:00,13.87,13.88,13.86,13.88,60800.0,11.5681,11.5764,11.5598,11.5764,60800.0
2011-08-31 12:15:00,13.88,13.88,13.84,13.84,43200.0,11.5764,11.5764,11.5431,11.5431,43200.0
2011-08-31 12:20:00,13.84,13.87,13.84,13.87,66400.0,11.5431,11.5681,11.5431,11.5681,66400.0
2011-08-31 12:25:00,13.87,13.87,13.85,13.85,24000.0,11.5681,11.5681,11.5514,11.5514,24000.0
2011-08-31 12:30:00,13.85,13.88,13.85,13.88,120800.0,11.5514,11.5764,11.5514,11.5764,120800.0
2011-08-31 12:35:00,13.88,13.88,13.85,13.86,63600.0,11.5764,11.5764,11.5514,11.5598,63600.0
2011-08-31 12:40:00,13.86,13.87,13.85,13.85,42000.0,11.5598,11.5681,11.5514,11.5514,42000.0
2011-08-31 12:45:00,13.85,13.85,13.83,13.84,72800.0,11.5514,11.5514,11.5347,11.5431,72800.0
2011-08-31 12:50:00,13.84,13.86,13.84,13.85,72400.0,11.5431,11.5598,11.5431,11.5514,72400.0
2011-08-31 12:55:00,13.85,13.87,13.84,13.87,66000.0,11.5514,11.5681,11.5431,11.5681,66000.0
2011-08-31 13:00:00,13.86,13.87,13.85,13.85,103600.0,11.5598,11.5681,11.5514,11.5514,103600.0
2011-08-31 13:05:00,13.85,13.85,13.84,13.84,54400.0,11.5514,11.5514,11.5431,11.5431,54400.0
2011-08-31 13:10:00,13.84,13.84,13.83,13.84,80000.0,11.5431,11.5431,11.5347,11.5431,80000.0
2011-08-31 13:15:00,13.84,13.84,13.81,13.82,73200.0,11.5431,11.5431,11.5181,11.5264,73200.0
2011-08-31 13:20:00,13.82,13.82,13.81,13.81,33600.0,11.5264,11.5264,11.5181,11.5181,33600.0
2011-08-31 13:25:00,13.81,13.81,13.79,13.81,49600.0,11.5181,11.5181,11.5014,11.5181,49600.0
2011-08-31 13:30:00,13.81,13.82,13.8,13.81,82000.0,11.5181,11.5264,11.5097,11.5181,82000.0
2011-08-31 13:35:00,13.82,13.83,13.81,13.81,52000.0,11.5264,11.5347,11.5181,11.5181,52000.0
2011-08-31 13:40:00,13.81,13.82,13.8,13.81,114800.0,11.5181,11.5264,11.5097,11.5181,114800.0
2011-08-31 13:45:00,13.81,13.81,13.78,13.78,79600.0,11.5181,11.5181,11.493,11.493,79600.0
2011-08-31 13:50:00,13.78,13.78,13.76,13.77,39600.0,11.493,11.493,11.4764,11.4847,39600.0
2011-08-31 13:55:00,13.76,13.77,13.74,13.74,62400.0,11.4764,11.4847,11.4597,11.4597,62400.0
2011-08-31 14:00:00,13.74,13.77,13.72,13.74,266800.0,11.4597,11.4847,11.443,11.4597,266800.0
2011-08-31 14:05:00,13.74,13.74,13.73,13.73,65600.0,11.4597,11.4597,11.4513,11.4513,65600.0
2011-08-31 14:10:00,13.73,13.74,13.71,13.71,105600.0,11.4513,11.4597,11.4347,11.4347,105600.0
2011-08-31 14:15:00,13.72,13.74,13.72,13.72,100800.0,11.443,11.4597,11.443,11.443,100800.0
2011-08-31 14:20:00,13.72,13.74,13.72,13.74,115600.0,11.443,11.4597,11.443,11.4597,115600.0
2011-08-31 14:25:00,13.74,13.74,13.72,13.72,50800.0,11.4597,11.4597,11.443,11.443,50800.0
2011-08-31 14:30:00,13.72,13.72,13.71,13.72,297200.0,11.443,11.443,11.4347,11.443,297200.0
2011-08-31 14:35:00,13.72,13.72,13.68,13.71,321200.0,11.443,11.443,11.4096,11.4347,321200.0
2011-08-31 14:40:00,13.7,13.71,13.64,13.64,170800.0,11.4263,11.4347,11.3763,11.3763,170800.0
2011-08-31 14:45:00,13.65,13.68,13.64,13.68,149200.0,11.3846,11.4096,11.3763,11.4096,149200.0
2011-08-31 14:50:00,13.68,13.68,13.62,13.63,141600.0,11.4096,11.4096,11.3596,11.3679,141600.0
2011-08-31 14:55:00,13.63,13.65,13.63,13.65,201600.0,11.3679,11.3846,11.3679,11.3846,201600.0
2011-08-31 15:00:00,13.65,13.67,13.64,13.67,164800.0,11.3846,11.4013,11.3763,11.4013,164800.0
2011-08-31 15:05:00,13.68,13.71,13.68,13.7,109600.0,11.4096,11.4347,11.4096,11.4263,109600.0
2011-08-31 15:10:00,13.7,13.7,13.63,13.63,194400.0,11.4263,11.4263,11.3679,11.3679,194400.0
2011-08-31 15:15:00,13.63,13.63,13.59,13.6,170000.0,11.3679,11.3679,11.3346,11.3429,170000.0
2011-08-31 15:20:00,13.6,13.61,13.59,13.6,389200.0,11.3429,11.3513,11.3346,11.3429,389200.0
2011-08-31 15:25:00,13.6,13.61,13.58,13.61,426400.0,11.3429,11.3513,11.3262,11.3513,426400.0
2011-08-31 15:30:00,13.61,13.63,13.61,13.62,334800.0,11.3513,11.3679,11.3513,11.3596,334800.0
2011-08-31 15:35:00,13.62,13.65,13.61,13.63,353600.0,11.3596,11.3846,11.3513,11.3679,353600.0
2011-08-31 15:40:00,13.63,13.67,13.63,13.66,506800.0,11.3679,11.4013,11.3679,11.393,506800.0
2011-08-31 15:45:00,13.67,13.7,13.65,13.69,729200.0,11.4013,11.4263,11.3846,11.418,729200.0
2011-08-31 15:50:00,13.69,13.69,13.67,13.67,490000.0,11.418,11.418,11.4013,11.4013,490000.0
2011-08-31 15:55:00,13.67,13.68,13.63,13.65,982000.0,11.4013,11.4096,11.3679,11.3846,982000.0
2011-09-01 09:30:00,13.54,13.54,13.42,13.44,1206400.0,11.2929,11.2929,11.1928,11.2095,1206400.0
2011-09-01 09:35:00,13.44,13.46,13.41,13.43,580400.0,11.2095,11.2262,11.1844,11.2011,580400.0
2011-09-01 09:40:00,13.43,13.46,13.41,13.43,464400.0,11.2011,11.2262,11.1844,11.2011,464400.0
2011-09-01 09:45:00,13.43,13.45,13.38,13.41,506400.0,11.2011,11.2178,11.1594,11.1844,506400.0
2011-09-01 09:50:00,13.41,13.41,13.36,13.36,390000.0,11.1844,11.1844,11.1427,11.1427,390000.0
2011-09-01 09:55:00,13.36,13.49,13.35,13.47,548400.0,11.1427,11.2512,11.1344,11.2345,548400.0
2011-09-01 10:00:00,13.47,13.6,13.46,13.49,1106800.0,11.2345,11.3429,11.2262,11.2512,1106800.0
2011-09-01 10:05:00,13.49,13.5,13.42,13.42,522000.0,11.2512,11.2595,11.1928,11.1928,522000.0
2011-09-01 10:10:00,13.42,13.43,13.39,13.41,484000.0,11.1928,11.2011,11.1678,11.1844,484000.0
2011-09-01 10:15:00,13.42,13.49,13.41,13.49,507200.0,11.1928,11.2512,11.1844,11.2512,507200.0
2011-09-01 10:20:00,13.49,13.49,13.42,13.43,503200.0,11.2512,11.2512,11.1928,11.2011,503200.0
2011-09-01 10:25:00,13.43,13.45,13.42,13.45,329200.0,11.2011,11.2178,11.1928,11.2178,329200.0
2011-09-01 10:30:00,13.45,13.47,13.39,13.41,528800.0,11.2178,11.2345,11.1678,11.1844,528800.0
2011-09-01 10:35:00,13.41,13.42,13.38,13.39,250400.0,11.1844,11.1928,11.1594,11.1678,250400.0
2011-09-01 10:40:00,13.39,13.47,13.38,13.45,322000.0,11.1678,11.2345,11.1594,11.2178,322000.0
2011-09-01 10:45:00,13.46,13.46,13.4,13.4,179200.0,11.2262,11.2262,11.1761,11.1761,179200.0
2011-09-01 10:50:00,13.4,13.43,13.4,13.41,420000.0,11.1761,11.2011,11.1761,11.1844,420000.0
2011-09-01 10:55:00,13.41,13.41,13.38,13.38,216000.0,11.1844,11.1844,11.1594,11.1594,216000.0
2011-09-01 11:00:00,13.38,13.4,13.37,13.4,460000.0,11.1594,11.1761,11.1511,11.1761,460000.0
2011-09-01 11:05:00,13.4,13.4,13.36,13.37,394800.0,11.1761,11.1761,11.1427,11.1511,394800.0
2011-09-01 11:10:00,13.37,13.4,13.35,13.39,387600.0,11.1511,11.1761,11.1344,11.1678,387600.0
2011-09-01 11:15:00,13.39,13.44,13.39,13.44,256000.0,11.1678,11.2095,11.1678,11.2095,256000.0
2011-09-01 11:20:00,13.44,13.45,13.42,13.43,182800.0,11.2095,11.2178,11.1928,11.2011,182800.0
2011-09-01 11:25:00,13.43,13.44,13.36,13.37,490800.0,11.2011,11.2095,11.1427,11.1511,490800.0
2011-09-01 11:30:00,13.37,13.42,13.37,13.42,257200.0,11.1511,11.1928,11.1511,11.1928,257200.0
2011-09-01 11:35:00,13.42,13.44,13.4,13.44,182400.0,11.1928,11.2095,11.1761,11.2095,182400.0
2011-09-01 11:40:00,13.44,13.45,13.4,13.42,171200.0,11.2095,11.2178,11.1761,11.1928,171200.0
2011-09-01 11:45:00,13.42,13.44,13.42,13.44,120000.0,11.1928,11.2095,11.1928,11.2095,120000.0
2011-09-01 11:50:00,13.44,13.46,13.42,13.46,206000.0,11.2095,11.2262,11.1928,11.2262,206000.0
2011-09-01 11:55:00,13.46,13.47,13.45,13.47,210800.0,11.2262,11.2345,11.2178,11.2345,210800.0
2011-09-01 12:00:00,13.47,13.47,13.43,13.43,261600.0,11.2345,11.2345,11.2011,11.2011,261600.0
2011-09-01 12:05:00,13.43,13.43,13.4,13.42,161200.0,11.2011,11.2011,11.1761,11.1928,161200.0
2011-09-01 12:10:00,13.42,13.43,13.41,13.42,92000.0,11.1928,11.2011,11.1844,11.1928,92000.0
2011-09-01 12:15:00,13.42,13.43,13.39,13.43,134000.0,11.1928,11.2011,11.1678,11.2011,134000.0
2011-09-01 12:20:00,13.44,13.47,13.44,13.47,94000.0,11.2095,11.2345,11.2095,11.2345,94000.0
2011-09-01 12:25:00,13.46,13.46,13.44,13.45,116400.0,11.2262,11.2262,11.2095,11.2178,116400.0
2011-09-01 12:30:00,13.45,13.46,13.44,13.44,145600.0,11.2178,11.2262,11.2095,11.2095,145600.0
2011-09-01 12:35:00,13.44,13.44,13.43,13.43,88400.0,11.2095,11.2095,11.2011,11.2011,88400.0
2011-09-01 12:40:00,13.43,13.44,13.42,13.43,266800.0,11.2011,11.2095,11.1928,11.2011,266800.0
2011-09-01 12:45:00,13.43,13.44,13.42,13.42,176400.0,11.2011,11.2095,11.1928,11.1928,176400.0
2011-09-01 12:50:00,13.42,13.44,13.41,13.41,144800.0,11.1928,11.2095,11.1844,11.1844,144800.0
2011-09-01 12:55:00,13.41,13.43,13.4,13.42,220800.0,11.1844,11.2011,11.1761,11.1928,220800.0
2011-09-01 13:00:00,13.42,13.42,13.4,13.41,128400.0,11.1928,11.1928,11.1761,11.1844,128400.0
2011-09-01 13:05:00,13.41,13.41,13.38,13.38,243600.0,11.1844,11.1844,11.1594,11.1594,243600.0
2011-09-01 13:10:00,13.38,13.38,13.38,13.38,221600.0,11.1594,11.1594,11.1594,11.1594,221600.0
2011-09-01 13:15:00,13.38,13.39,13.38,13.39,98000.0,11.1594,11.1678,11.1594,11.1678,98000.0
2011-09-01 13:20:00,13.39,13.4,13.38,13.38,212800.0,11.1678,11.1761,11.1594,11.1594,212800.0
2011-09-01 13:25:00,13.38,13.42,13.38,13.4,115600.0,11.1594,11.1928,11.1594,11.1761,115600.0
2011-09-01 13:30:00,13.4,13.41,13.39,13.41,156000.0,11.1761,11.1844,11.1678,11.1844,156000.0
2011-09-01 13:35:00,13.41,13.41,13.38,13.38,144800.0,11.1844,11.1844,11.1594,11.1594,144800.0
2011-09-01 13:40:00,13.38,13.38,13.38,13.38,210800.0,11.1594,11.1594,11.1594,11.1594,210800.0
2011-09-01 13:45:00,13.38,13.4,13.38,13.39,139600.0,11.1594,11.1761,11.1594,11.1678,139600.0
2011-09-01 13:50:00,13.39,13.39,13.36,13.36,419200.0,11.1678,11.1678,11.1427,11.1427,419200.0
2011-09-01 13:55:00,13.36,13.38,13.33,13.33,253600.0,11.1427,11.1594,11.1177,11.1177,253600.0
2011-09-01 14:00:00,13.34,13.34,13.28,13.29,371200.0,11.1261,11.1261,11.076,11.0844,371200.0
2011-09-01 14:05:00,13.29,13.29,13.27,13.27,438000.0,11.0844,11.0844,11.0677,11.0677,438000.0
2011-09-01 14:10:00,13.27,13.27,13.22,13.23,732800.0,11.0677,11.0677,11.026,11.0343,732800.0
2011-09-01 14:15:00,13.23,13.25,13.21,13.21,383200.0,11.0343,11.051,11.0176,11.0176,383200.0
2011-09-01 14:20:00,13.21,13.24,13.21,13.24,301600.0,11.0176,11.0427,11.0176,11.0427,301600.0
2011-09-01 14:25:00,13.24,13.27,13.23,13.26,236000.0,11.0427,11.0677,11.0343,11.0593,236000.0
2011-09-01 14:30:00,13.26,13.28,13.25,13.26,464800.0,11.0593,11.076,11.051,11.0593,464800.0
2011-09-01 14:35:00,13.26,13.27,13.24,13.24,533600.0,11.0593,11.0677,11.0427,11.0427,533600.0
2011-09-01 14:40:00,13.24,13.25,13.22,13.22,272800.0,11.0427,11.051,11.026,11.026,272800.0
2011-09-01 14:45:00,13.22,13.24,13.22,13.23,335600.0,11.026,11.0427,11.026,11.0343,335600.0
2011-09-01 14:50:00,13.23,13.24,13.21,13.24,329600.0,11.0343,11.0427,11.0176,11.0427,329600.0
2011-09-01 14:55:00,13.24,13.24,13.19,13.19,280400.0,11.0427,11.0427,11.001,11.001,280400.0
2011-09-01 15:00:00,13.19,13.2,13.16,13.16,644000.0,11.001,11.0093,10.9759,10.9759,644000.0
2011-09-01 15:05:00,13.16,13.19,13.15,13.18,570800.0,10.9759,11.001,10.9676,10.9926,570800.0
2011-09-01 15:10:00,13.18,13.24,13.18,13.23,286800.0,10.9926,11.0427,10.9926,11.0343,286800.0
2011-09-01 15:15:00,13.23,13.24,13.22,13.24,278000.0,11.0343,11.0427,11.026,11.0427,278000.0
2011-09-01 15:20:00,13.24,13.27,13.23,13.27,693600.0,11.0427,11.0677,11.0343,11.0677,693600.0
2011-09-01 15:25:00,13.27,13.29,13.25,13.26,308000.0,11.0677,11.0844,11.051,11.0593,308000.0
2011-09-01 15:30:00,13.26,13.26,13.24,13.24,530400.0,11.0593,11.0593,11.0427,11.0427,530400.0
2011-09-01 15:35:00,13.24,13.26,13.24,13.25,351600.0,11.0427,11.0593,11.0427,11.051,351600.0
2011-09-01 15:40:00,13.25,13.27,13.24,13.27,555600.0,11.051,11.0677,11.0427,11.0677,555600.0
2011-09-01 15:45:00,13.27,13.28,13.25,13.28,416400.0,11.0677,11.076,11.051,11.076,416400.0
2011-09-01 15:50:00,13.28,13.29,13.24,13.25,578400.0,11.076,11.0844,11.0427,11.051,578400.0
2011-09-01 15:55:00,13.25,13.27,13.24,13.24,717600.0,11.051,11.0677,11.0427,11.0427,717600.0
2011-09-02 09:30:00,13.0,13.11,13.0,13.07,231200.0,10.8425,10.9342,10.8425,10.9009,231200.0
2011-09-02 09:35:00,13.08,13.08,13.02,13.04,104400.0,10.9092,10.9092,10.8592,10.8759,104400.0
2011-09-02 09:40:00,13.03,13.04,13.0,13.02,242000.0,10.8675,10.8759,10.8425,10.8592,242000.0
2011-09-02 09:45:00,13.03,13.05,13.02,13.04,254800.0,10.8675,10.8842,10.8592,10.8759,254800.0
2011-09-02 09:50:00,13.04,13.05,13.02,13.04,410400.0,10.8759,10.8842,10.8592,10.8759,410400.0
2011-09-02 09:55:00,13.04,13.06,13.01,13.06,326000.0,10.8759,10.8925,10.8508,10.8925,326000.0
2011-09-02 10:00:00,13.06,13.11,13.06,13.08,181600.0,10.8925,10.9342,10.8925,10.9092,181600.0
2011-09-02 10:05:00,13.09,13.13,13.07,13.13,176800.0,10.9176,10.9509,10.9009,10.9509,176800.0
2011-09-02 10:10:00,13.13,13.15,13.1,13.11,117600.0,10.9509,10.9676,10.9259,10.9342,117600.0
2011-09-02 10:15:00,13.11,13.11,13.07,13.11,125200.0,10.9342,10.9342,10.9009,10.9342,125200.0
2011-09-02 10:20:00,13.11,13.11,13.08,13.09,169600.0,10.9342,10.9342,10.9092,10.9176,169600.0
2011-09-02 10:25:00,13.09,13.11,13.09,13.1,210000.0,10.9176,10.9342,10.9176,10.9259,210000.0
2011-09-02 10:30:00,13.1,13.11,13.07,13.07,136000.0,10.9259,10.9342,10.9009,10.9009,136000.0
2011-09-02 10:35:00,13.08,13.1,13.04,13.05,590800.0,10.9092,10.9259,10.8759,10.8842,590800.0
2011-09-02 10:40:00,13.05,13.07,13.03,13.03,189200.0,10.8842,10.9009,10.8675,10.8675,189200.0
2011-09-02 10:45:00,13.03,13.04,12.99,13.02,304800.0,10.8675,10.8759,10.8342,10.8592,304800.0
2011-09-02 10:50:00,13.02,13.03,12.99,12.99,157200.0,10.8592,10.8675,10.8342,10.8342,157200.0
2011-09-02 10:55:00,12.99,13.06,12.99,13.02,652800.0,10.8342,10.8925,10.8342,10.8592,652800.0
2011-09-02 11:00:00,13.03,13.04,13.01,13.03,373600.0,10.8675,10.8759,10.8508,10.8675,373600.0
2011-09-02 11:05:00,13.03,13.07,13.03,13.06,199600.0,10.8675,10.9009,10.8675,10.8925,199600.0
2011-09-02 11:10:00,13.06,13.12,13.06,13.11,141600.0,10.8925,10.9426,10.8925,10.9342,141600.0
2011-09-02 11:15:00,13.11,13.13,13.09,13.11,187200.0,10.9342,10.9509,10.9176,10.9342,187200.0
2011-09-02 11:20:00,13.11,13.13,13.1,13.13,247600.0,10.9342,10.9509,10.9259,10.9509,247600.0
2011-09-02 11:25:00,13.13,13.17,13.13,13.16,220400.0,10.9509,10.9843,10.9509,10.9759,220400.0
2011-09-02 11:30:00,13.16,13.16,13.14,13.14,72000.0,10.9759,10.9759,10.9593,10.9593,72000.0
2011-09-02 11:35:00,13.14,13.16,13.13,13.15,100400.0,10.9593,10.9759,10.9509,10.9676,100400.0
2011-09-02 11:40:00,13.15,13.15,13.11,13.11,113200.0,10.9676,10.9676,10.9342,10.9342,113200.0
2011-09-02 11:45:00,13.11,13.13,13.1,13.13,113200.0,10.9342,10.9509,10.9259,10.9509,113200.0
2011-09-02 11:50:00,13.12,13.15,13.12,13.13,40400.0,10.9426,10.9676,10.9426,10.9509,40400.0
2011-09-02 11:55:00,13.13,13.14,13.12,13.13,74000.0,10.9509,10.9593,10.9426,10.9509,74000.0
2011-09-02 12:00:00,13.13,13.15,13.13,13.15,39200.0,10.9509,10.9676,10.9509,10.9676,39200.0
2011-09-02 12:05:00,13.15,13.17,13.15,13.15,70400.0,10.9676,10.9843,10.9676,10.9676,70400.0
2011-09-02 12:10:00,13.15,13.18,13.15,13.18,84400.0,10.9676,10.9926,10.9676,10.9926,84400.0
2011-09-02 12:15:00,13.18,13.18,13.17,13.17,84400.0,10.9926,10.9926,10.9843,10.9843,84400.0
2011-09-02 12:20:00,13.17,13.18,13.17,13.17,104000.0,10.9843,10.9926,10.9843,10.9843,104000.0
2011-09-02 12:25:00,13.17,13.18,13.17,13.18,73600.0,10.9843,10.9926,10.9843,10.9926,73600.0
2011-09-02 12:30:00,13.18,13.19,13.17,13.19,59600.0,10.9926,11.001,10.9843,11.001,59600.0
2011-09-02 12:35:00,13.19,13.19,13.18,13.18,50000.0,11.001,11.001,10.9926,10.9926,50000.0
2011-09-02 12:40:00,13.19,13.19,13.18,13.19,37200.0,11.001,11.001,10.9926,11.001,37200.0
2011-09-02 12:45:00,13.2,13.2,13.18,13.2,59600.0,11.0093,11.0093,10.9926,11.0093,59600.0
2011-09-02 12:50:00,13.2,13.2,13.18,13.18,52800.0,11.0093,11.0093,10.9926,10.9926,52800.0
2011-09-02 12:55:00,13.18,13.19,13.18,13.18,114000.0,10.9926,11.001,10.9926,10.9926,114000.0
2011-09-02 13:00:00,13.18,13.19,13.17,13.18,43600.0,10.9926,11.001,10.9843,10.9926,43600.0
2011-09-02 13:05:00,13.18,13.19,13.17,13.18,49600.0,10.9926,11.001,10.9843,10.9926,49600.0
2011-09-02 13:10:00,13.18,13.18,13.13,13.13,300400.0,10.9926,10.9926,10.9509,10.9509,300400.0
2011-09-02 13:15:00,13.13,13.14,13.12,13.13,112400.0,10.9509,10.9593,10.9426,10.9509,112400.0
2011-09-02 13:20:00,13.13,13.14,13.13,13.13,32800.0,10.9509,10.9593,10.9509,10.9509,32800.0
2011-09-02 13:25:00,13.13,13.15,13.13,13.13,53600.0,10.9509,10.9676,10.9509,10.9509,53600.0
2011-09-02 13:30:00,13.14,13.16,13.13,13.15,64400.0,10.9593,10.9759,10.9509,10.9676,64400.0
2011-09-02 13:35:00,13.15,13.15,13.12,13.12,72000.0,10.9676,10.9676,10.9426,10.9426,72000.0
2011-09-02 13:40:00,13.12,13.12,13.11,13.11,160400.0,10.9426,10.9426,10.9342,10.9342,160400.0
2011-09-02 13:45:00,13.11,13.15,13.11,13.15,154800.0,10.9342,10.9676,10.9342,10.9676,154800.0
2011-09-02 13:50:00,13.15,13.17,13.15,13.15,154400.0,10.9676,10.9843,10.9676,10.9676,154400.0
2011-09-02 13:55:00,13.15,13.16,13.15,13.15,72400.0,10.9676,10.9759,10.9676,10.9676,72400.0
2011-09-02 14:00:00,13.15,13.16,13.14,13.15,116000.0,10.9676,10.9759,10.9593,10.9676,116000.0
2011-09-02 14:05:00,13.15,13.15,13.13,13.13,69600.0,10.9676,10.9676,10.9509,10.9509,69600.0
2011-09-02 14:10:00,13.13,13.15,13.11,13.12,330000.0,10.9509,10.9676,10.9342,10.9426,330000.0
2011-09-02 14:15:00,13.12,13.13,13.11,13.12,84000.0,10.9426,10.9509,10.9342,10.9426,84000.0
2011-09-02 14:20:00,13.12,13.13,13.11,13.12,82800.0,10.9426,10.9509,10.9342,10.9426,82800.0
2011-09-02 14:25:00,13.12,13.13,13.11,13.13,83600.0,10.9426,10.9509,10.9342,10.9509,83600.0
2011-09-02 14:30:00,13.12,13.12,13.08,13.1,222800.0,10.9426,10.9426,10.9092,10.9259,222800.0
2011-09-02 14:35:00,13.1,13.12,13.1,13.1,73200.0,10.9259,10.9426,10.9259,10.9259,73200.0
2011-09-02 14:40:00,13.1,13.11,13.1,13.1,84800.0,10.9259,10.9342,10.9259,10.9259,84800.0
2011-09-02 14:45:00,13.1,13.1,13.06,13.07,78000.0,10.9259,10.9259,10.8925,10.9009,78000.0
2011-09-02 14:50:00,13.07,13.11,13.07,13.11,148800.0,10.9009,10.9342,10.9009,10.9342,148800.0
2011-09-02 14:55:00,13.1,13.11,13.08,13.08,92800.0,10.9259,10.9342,10.9092,10.9092,92800.0
2011-09-02 15:00:00,13.08,13.09,13.07,13.08,189200.0,10.9092,10.9176,10.9009,10.9092,189200.0
2011-09-02 15:05:00,13.08,13.09,13.08,13.09,122000.0,10.9092,10.9176,10.9092,10.9176,122000.0
2011-09-02 15:10:00,13.08,13.1,13.08,13.09,171600.0,10.9092,10.9259,10.9092,10.9176,171600.0
2011-09-02 15:15:00,13.09,13.09,13.07,13.08,154800.0,10.9176,10.9176,10.9009,10.9092,154800.0
2011-09-02 15:20:00,13.08,13.1,13.08,13.1,203200.0,10.9092,10.9259,10.9092,10.9259,203200.0
2011-09-02 15:25:00,13.09,13.1,13.09,13.1,157200.0,10.9176,10.9259,10.9176,10.9259,157200.0
2011-09-02 15:30:00,13.1,13.12,13.09,13.12,246800.0,10.9259,10.9426,10.9176,10.9426,246800.0
2011-09-02 15:35:00,13.12,13.12,13.09,13.12,313600.0,10.9426,10.9426,10.9176,10.9426,313600.0
2011-09-02 15:40:00,13.11,13.13,13.1,13.11,275200.0,10.9342,10.9509,10.9259,10.9342,275200.0
2011-09-02 15:45:00,13.11,13.12,13.07,13.08,443600.0,10.9342,10.9426,10.9009,10.9092,443600.0
2011-09-02 15:50:00,13.08,13.1,13.07,13.09,506000.0,10.9092,10.9259,10.9009,10.9176,506000.0
2011-09-02 15:55:00,13.1,13.11,13.06,13.06,589600.0,10.9259,10.9342,10.8925,10.8925,589600.0
2011-09-06 09:30:00,12.83,12.83,12.76,12.79,278000.0,10.7007,10.7007,10.6423,10.6673,278000.0
2011-09-06 09:35:00,12.8,12.86,12.8,12.82,221600.0,10.6757,10.7257,10.6757,10.6924,221600.0
2011-09-06 09:40:00,12.82,12.85,12.79,12.83,140800.0,10.6924,10.7174,10.6673,10.7007,140800.0
2011-09-06 09:45:00,12.84,12.84,12.81,12.84,128400.0,10.709,10.709,10.684,10.709,128400.0
2011-09-06 09:50:00,12.84,12.86,12.82,12.85,151600.0,10.709,10.7257,10.6924,10.7174,151600.0
2011-09-06 09:55:00,12.85,12.88,12.84,12.87,91200.0,10.7174,10.7424,10.709,10.7341,91200.0
2011-09-06 10:00:00,12.87,12.93,12.87,12.93,227600.0,10.7341,10.7841,10.7341,10.7841,227600.0
2011-09-06 10:05:00,12.93,12.95,12.86,12.89,203600.0,10.7841,10.8008,10.7257,10.7507,203600.0
2011-09-06 10:10:00,12.9,12.9,12.83,12.84,220800.0,10.7591,10.7591,10.7007,10.709,220800.0
2011-09-06 10:15:00,12.84,12.87,12.82,12.84,152800.0,10.709,10.7341,10.6924,10.709,152800.0
2011-09-06 10:20:00,12.84,12.87,12.83,12.83,88000.0,10.709,10.7341,10.7007,10.7007,88000.0
2011-09-06 10:25:00,12.84,12.84,12.78,12.79,120400.0,10.709,10.709,10.659,10.6673,120400.0
2011-09-06 10:30:00,12.79,12.8,12.77,12.78,80800.0,10.6673,10.6757,10.6507,10.659,80800.0
2011-09-06 10:35:00,12.78,12.81,12.77,12.78,90000.0,10.659,10.684,10.6507,10.659,90000.0
2011-09-06 10:40:00,12.79,12.82,12.79,12.8,122000.0,10.6673,10.6924,10.6673,10.6757,122000.0
2011-09-06 10:45:00,12.8,12.81,12.78,12.81,140800.0,10.6757,10.684,10.659,10.684,140800.0
2011-09-06 10:50:00,12.81,12.87,12.81,12.86,62000.0,10.684,10.7341,10.684,10.7257,62000.0
2011-09-06 10:55:00,12.86,12.87,12.83,12.86,265200.0,10.7257,10.7341,10.7007,10.7257,265200.0
2011-09-06 11:00:00,12.86,12.89,12.85,12.86,96000.0,10.7257,10.7507,10.7174,10.7257,96000.0
2011-09-06 11:05:00,12.85,12.87,12.84,12.86,80400.0,10.7174,10.7341,10.709,10.7257,80400.0
2011-09-06 11:10:00,12.86,12.9,12.84,12.89,126000.0,10.7257,10.7591,10.709,10.7507,126000.0
2011-09-06 11:15:00,12.88,12.94,12.88,12.91,84400.0,10.7424,10.7925,10.7424,10.7674,84400.0
2011-09-06 11:20:00,12.91,12.91,12.88,12.9,105200.0,10.7674,10.7674,10.7424,10.7591,105200.0
2011-09-06 11:25:00,12.9,12.91,12.88,12.91,81200.0,10.7591,10.7674,10.7424,10.7674,81200.0
2011-09-06 11:30:00,12.91,12.94,12.9,12.9,99200.0,10.7674,10.7925,10.7591,10.7591,99200.0
2011-09-06 11:35:00,12.9,12.92,12.88,12.88,116000.0,10.7591,10.7758,10.7424,10.7424,116000.0
2011-09-06 11:40:00,12.88,12.88,12.87,12.88,61200.0,10.7424,10.7424,10.7341,10.7424,61200.0
2011-09-06 11:45:00,12.88,12.88,12.85,12.85,84800.0,10.7424,10.7424,10.7174,10.7174,84800.0
2011-09-06 11:50:00,12.85,12.88,12.85,12.87,56800.0,10.7174,10.7424,10.7174,10.7341,56800.0
2011-09-06 11:55:00,12.87,12.89,12.87,12.88,103600.0,10.7341,10.7507,10.7341,10.7424,103600.0
2011-09-06 12:00:00,12.88,12.9,12.88,12.89,217200.0,10.7424,10.7591,10.7424,10.7507,217200.0
2011-09-06 12:05:00,12.89,12.93,12.88,12.9,276800.0,10.7507,10.7841,10.7424,10.7591,276800.0
2011-09-06 12:10:00,12.9,12.93,12.9,12.92,50800.0,10.7591,10.7841,10.7591,10.7758,50800.0
2011-09-06 12:15:00,12.92,12.94,12.92,12.93,65600.0,10.7758,10.7925,10.7758,10.7841,65600.0
2011-09-06 12:20:00,12.93,12.96,12.93,12.94,298800.0,10.7841,10.8091,10.7841,10.7925,298800.0
2011-09-06 12:25:00,12.94,12.95,12.94,12.94,38000.0,10.7925,10.8008,10.7925,10.7925,38000.0
2011-09-06 12:30:00,12.94,12.94,12.92,12.93,45200.0,10.7925,10.7925,10.7758,10.7841,45200.0
2011-09-06 12:35:00,12.93,12.94,12.92,12.92,44800.0,10.7841,10.7925,10.7758,10.7758,44800.0
2011-09-06 12:40:00,12.92,12.92,12.91,12.92,23200.0,10.7758,10.7758,10.7674,10.7758,23200.0
2011-09-06 12:45:00,12.92,12.94,12.92,12.93,72800.0,10.7758,10.7925,10.7758,10.7841,72800.0
2011-09-06 12:50:00,12.93,12.94,12.9,12.91,38800.0,10.7841,10.7925,10.7591,10.7674,38800.0
2011-09-06 12:55:00,12.91,12.92,12.9,12.92,23600.0,10.7674,10.7758,10.7591,10.7758,23600.0
2011-09-06 13:00:00,12.92,12.93,12.92,12.93,223200.0,10.7758,10.7841,10.7758,10.7841,223200.0
2011-09-06 13:05:00,12.93,12.95,12.93,12.94,98000.0,10.7841,10.8008,10.7841,10.7925,98000.0
2011-09-06 13:10:00,12.94,12.97,12.94,12.94,72400.0,10.7925,10.8175,10.7925,10.7925,72400.0
2011-09-06 13:15:00,12.94,12.95,12.94,12.95,38400.0,10.7925,10.8008,10.7925,10.8008,38400.0
2011-09-06 13:20:00,12.95,12.97,12.94,12.96,44000.0,10.8008,10.8175,10.7925,10.8091,44000.0
2011-09-06 13:25:00,12.96,12.96,12.94,12.94,40000.0,10.8091,10.8091,10.7925,10.7925,40000.0
2011-09-06 13:30:00,12.93,12.94,12.92,12.93,72800.0,10.7841,10.7925,10.7758,10.7841,72800.0
2011-09-06 13:35:00,12.93,12.96,12.92,12.96,119200.0,10.7841,10.8091,10.7758,10.8091,119200.0
2011-09-06 13:40:00,12.97,12.98,12.96,12.98,112400.0,10.8175,10.8258,10.8091,10.8258,112400.0
2011-09-06 13:45:00,12.98,12.98,12.97,12.98,182000.0,10.8258,10.8258,10.8175,10.8258,182000.0
2011-09-06 13:50:00,12.98,12.98,12.96,12.97,130000.0,10.8258,10.8258,10.8091,10.8175,130000.0
2011-09-06 13:55:00,12.97,12.99,12.97,12.97,75600.0,10.8175,10.8342,10.8175,10.8175,75600.0
2011-09-06 14:00:00,12.97,12.98,12.96,12.97,83600.0,10.8175,10.8258,10.8091,10.8175,83600.0
2011-09-06 14:05:00,12.97,12.99,12.97,12.99,89600.0,10.8175,10.8342,10.8175,10.8342,89600.0
2011-09-06 14:10:00,12.99,13.01,12.99,13.0,140400.0,10.8342,10.8508,10.8342,10.8425,140400.0
2011-09-06 14:15:00,13.0,13.01,12.99,12.99,322000.0,10.8425,10.8508,10.8342,10.8342,322000.0
2011-09-06 14:20:00,12.99,13.01,12.98,12.99,86400.0,10.8342,10.8508,10.8258,10.8342,86400.0
2011-09-06 14:25:00,12.99,13.01,12.99,12.99,78400.0,10.8342,10.8508,10.8342,10.8342,78400.0
2011-09-06 14:30:00,12.99,13.0,12.98,13.0,78000.0,10.8342,10.8425,10.8258,10.8425,78000.0
2011-09-06 14:35:00,13.0,13.01,12.98,12.99,94000.0,10.8425,10.8508,10.8258,10.8342,94000.0
2011-09-06 14:40:00,12.99,13.0,12.97,12.99,135200.0,10.8342,10.8425,10.8175,10.8342,135200.0
2011-09-06 14:45:00,12.99,13.0,12.97,12.97,108000.0,10.8342,10.8425,10.8175,10.8175,108000.0
2011-09-06 14:50:00,12.97,12.99,12.96,12.97,96400.0,10.8175,10.8342,10.8091,10.8175,96400.0
2011-09-06 14:55:00,12.97,12.98,12.96,12.97,103600.0,10.8175,10.8258,10.8091,10.8175,103600.0
2011-09-06 15:00:00,12.97,12.97,12.94,12.95,120000.0,10.8175,10.8175,10.7925,10.8008,120000.0
2011-09-06 15:05:00,12.94,12.95,12.93,12.94,108000.0,10.7925,10.8008,10.7841,10.7925,108000.0
2011-09-06 15:10:00,12.94,12.94,12.92,12.92,136000.0,10.7925,10.7925,10.7758,10.7758,136000.0
2011-09-06 15:15:00,12.92,12.93,12.91,12.92,150400.0,10.7758,10.7841,10.7674,10.7758,150400.0
2011-09-06 15:20:00,12.92,12.96,12.92,12.96,145600.0,10.7758,10.8091,10.7758,10.8091,145600.0
2011-09-06 15:25:00,12.95,12.97,12.94,12.95,139200.0,10.8008,10.8175,10.7925,10.8008,139200.0
2011-09-06 15:30:00,12.95,12.95,12.93,12.93,416400.0,10.8008,10.8008,10.7841,10.7841,416400.0
2011-09-06 15:35:00,12.93,12.98,12.92,12.98,250800.0,10.7841,10.8258,10.7758,10.8258,250800.0
2011-09-06 15:40:00,12.98,12.99,12.97,12.99,199600.0,10.8258,10.8342,10.8175,10.8342,199600.0
2011-09-06 15:45:00,12.99,13.01,12.98,12.99,336000.0,10.8342,10.8508,10.8258,10.8342,336000.0
2011-09-06 15:50:00,12.99,13.03,12.99,13.02,474800.0,10.8342,10.8675,10.8342,10.8592,474800.0
2011-09-06 15:55:00,13.02,13.04,13.01,13.02,860800.0,10.8592,10.8759,10.8508,10.8592,860800.0
2011-09-07 09:30:00,13.22,13.22,13.04,13.08,236000.0,11.026,11.026,10.8759,10.9092,236000.0
2011-09-07 09:35:00,13.07,13.12,13.06,13.1,168800.0,10.9009,10.9426,10.8925,10.9259,168800.0
2011-09-07 09:40:00,13.1,13.17,13.09,13.16,322400.0,10.9259,10.9843,10.9176,10.9759,322400.0
2011-09-07 09:45:00,13.15,13.18,13.13,13.14,189600.0,10.9676,10.9926,10.9509,10.9593,189600.0
2011-09-07 09:50:00,13.14,13.15,13.1,13.12,109200.0,10.9593,10.9676,10.9259,10.9426,109200.0
2011-09-07 09:55:00,13.12,13.14,13.1,13.12,134800.0,10.9426,10.9593,10.9259,10.9426,134800.0
2011-09-07 10:00:00,13.12,13.13,13.09,13.13,83600.0,10.9426,10.9509,10.9176,10.9509,83600.0
2011-09-07 10:05:00,13.13,13.13,13.11,13.13,108400.0,10.9509,10.9509,10.9342,10.9509,108400.0
2011-09-07 10:10:00,13.13,13.14,13.1,13.13,112000.0,10.9509,10.9593,10.9259,10.9509,112000.0
2011-09-07 10:15:00,13.13,13.15,13.12,13.15,262400.0,10.9509,10.9676,10.9426,10.9676,262400.0
2011-09-07 10:20:00,13.15,13.18,13.15,13.18,157200.0,10.9676,10.9926,10.9676,10.9926,157200.0
2011-09-07 10:25:00,13.18,13.18,13.12,13.12,127200.0,10.9926,10.9926,10.9426,10.9426,127200.0
2011-09-07 10:30:00,13.12,13.16,13.12,13.13,124800.0,10.9426,10.9759,10.9426,10.9509,124800.0
2011-09-07 10:35:00,13.13,13.17,13.13,13.15,210400.0,10.9509,10.9843,10.9509,10.9676,210400.0
2011-09-07 10:40:00,13.15,13.19,13.15,13.15,116000.0,10.9676,11.001,10.9676,10.9676,116000.0
2011-09-07 10:45:00,13.15,13.18,13.14,13.15,102800.0,10.9676,10.9926,10.9593,10.9676,102800.0
2011-09-07 10:50:00,13.14,13.15,13.13,13.15,62400.0,10.9593,10.9676,10.9509,10.9676,62400.0
2011-09-07 10:55:00,13.15,13.15,13.13,13.14,102000.0,10.9676,10.9676,10.9509,10.9593,102000.0
2011-09-07 11:00:00,13.14,13.16,13.13,13.16,63200.0,10.9593,10.9759,10.9509,10.9759,63200.0
2011-09-07 11:05:00,13.15,13.17,13.15,13.17,102000.0,10.9676,10.9843,10.9676,10.9843,102000.0
2011-09-07 11:10:00,13.17,13.2,13.17,13.19,83200.0,10.9843,11.0093,10.9843,11.001,83200.0
2011-09-07 11:15:00,13.19,13.21,13.18,13.19,132400.0,11.001,11.0176,10.9926,11.001,132400.0
2011-09-07 11:20:00,13.2,13.23,13.19,13.22,261600.0,11.0093,11.0343,11.001,11.026,261600.0
2011-09-07 11:25:00,13.22,13.24,13.21,13.24,94800.0,11.026,11.0427,11.0176,11.0427,94800.0
2011-09-07 11:30:00,13.24,13.24,13.22,13.24,103600.0,11.0427,11.0427,11.026,11.0427,103600.0
2011-09-07 11:35:00,13.24,13.24,13.23,13.23,86800.0,11.0427,11.0427,11.0343,11.0343,86800.0
2011-09-07 11:40:00,13.24,13.25,13.23,13.24,96800.0,11.0427,11.051,11.0343,11.0427,96800.0
2011-09-07 11:45:00,13.25,13.25,13.24,13.25,35600.0,11.051,11.051,11.0427,11.051,35600.0
2011-09-07 11:50:00,13.25,13.26,13.24,13.25,43600.0,11.051,11.0593,11.0427,11.051,43600.0
2011-09-07 11:55:00,13.25,13.25,13.21,13.21,230400.0,11.051,11.051,11.0176,11.0176,230400.0
2011-09-07 12:00:00,13.21,13.22,13.2,13.2,432800.0,11.0176,11.026,11.0093,11.0093,432800.0
2011-09-07 12:05:00,13.2,13.21,13.2,13.2,48400.0,11.0093,11.0176,11.0093,11.0093,48400.0
2011-09-07 12:10:00,13.2,13.21,13.19,13.21,117600.0,11.0093,11.0176,11.001,11.0176,117600.0
2011-09-07 12:15:00,13.2,13.22,13.2,13.22,37200.0,11.0093,11.026,11.0093,11.026,37200.0
2011-09-07 12:20:00,13.22,13.22,13.2,13.21,32800.0,11.026,11.026,11.0093,11.0176,32800.0
2011-09-07 12:25:00,13.21,13.22,13.2,13.22,46000.0,11.0176,11.026,11.0093,11.026,46000.0
2011-09-07 12:30:00,13.22,13.23,13.21,13.22,95600.0,11.026,11.0343,11.0176,11.026,95600.0
2011-09-07 12:35:00,13.22,13.22,13.22,13.22,26800.0,11.026,11.026,11.026,11.026,26800.0
2011-09-07 12:40:00,13.22,13.22,13.21,13.22,32000.0,11.026,11.026,11.0176,11.026,32000.0
2011-09-07 12:45:00,13.22,13.22,13.21,13.21,78800.0,11.026,11.026,11.0176,11.0176,78800.0
2011-09-07 12:50:00,13.21,13.23,13.21,13.22,31200.0,11.0176,11.0343,11.0176,11.026,31200.0
2011-09-07 12:55:00,13.23,13.24,13.22,13.23,40400.0,11.0343,11.0427,11.026,11.0343,40400.0
2011-09-07 13:00:00,13.23,13.24,13.22,13.24,67200.0,11.0343,11.0427,11.026,11.0427,67200.0
2011-09-07 13:05:00,13.24,13.25,13.24,13.24,78000.0,11.0427,11.051,11.0427,11.0427,78000.0
2011-09-07 13:10:00,13.24,13.25,13.24,13.24,51200.0,11.0427,11.051,11.0427,11.0427,51200.0
2011-09-07 13:15:00,13.24,13.25,13.24,13.24,93200.0,11.0427,11.051,11.0427,11.0427,93200.0
2011-09-07 13:20:00,13.24,13.25,13.24,13.24,108400.0,11.0427,11.051,11.0427,11.0427,108400.0
2011-09-07 13:25:00,13.25,13.25,13.24,13.24,81200.0,11.051,11.051,11.0427,11.0427,81200.0
2011-09-07 13:30:00,13.24,13.26,13.24,13.25,193600.0,11.0427,11.0593,11.0427,11.051,193600.0
2011-09-07 13:35:00,13.25,13.26,13.23,13.24,107600.0,11.051,11.0593,11.0343,11.0427,107600.0
2011-09-07 13:40:00,13.24,13.24,13.23,13.24,106400.0,11.0427,11.0427,11.0343,11.0427,106400.0
2011-09-07 13:45:00,13.24,13.25,13.24,13.24,39200.0,11.0427,11.051,11.0427,11.0427,39200.0
2011-09-07 13:50:00,13.24,13.25,13.24,13.24,67200.0,11.0427,11.051,11.0427,11.0427,67200.0
2011-09-07 13:55:00,13.24,13.24,13.23,13.23,114400.0,11.0427,11.0427,11.0343,11.0343,114400.0
2011-09-07 14:00:00,13.23,13.25,13.22,13.25,151600.0,11.0343,11.051,11.026,11.051,151600.0
2011-09-07 14:05:00,13.25,13.25,13.24,13.25,120400.0,11.051,11.051,11.0427,11.051,120400.0
2011-09-07 14:10:00,13.25,13.25,13.23,13.25,110400.0,11.051,11.051,11.0343,11.051,110400.0
2011-09-07 14:15:00,13.25,13.26,13.23,13.24,153200.0,11.051,11.0593,11.0343,11.0427,153200.0
2011-09-07 14:20:00,13.24,13.25,13.23,13.24,44400.0,11.0427,11.051,11.0343,11.0427,44400.0
2011-09-07 14:25:00,13.25,13.26,13.24,13.25,90800.0,11.051,11.0593,11.0427,11.051,90800.0
2011-09-07 14:30:00,13.25,13.25,13.24,13.24,116400.0,11.051,11.051,11.0427,11.0427,116400.0
2011-09-07 14:35:00,13.24,13.26,13.24,13.24,108400.0,11.0427,11.0593,11.0427,11.0427,108400.0
2011-09-07 14:40:00,13.24,13.25,13.24,13.25,110400.0,11.0427,11.051,11.0427,11.051,110400.0
2011-09-07 14:45:00,13.25,13.26,13.24,13.26,112800.0,11.051,11.0593,11.0427,11.0593,112800.0
2011-09-07 14:50:00,13.25,13.26,13.24,13.24,144000.0,11.051,11.0593,11.0427,11.0427,144000.0
2011-09-07 14:55:00,13.25,13.26,13.24,13.26,186800.0,11.051,11.0593,11.0427,11.0593,186800.0
2011-09-07 15:00:00,13.26,13.27,13.25,13.26,130800.0,11.0593,11.0677,11.051,11.0593,130800.0
2011-09-07 15:05:00,13.26,13.27,13.25,13.27,112000.0,11.0593,11.0677,11.051,11.0677,112000.0
2011-09-07 15:10:00,13.26,13.27,13.25,13.26,102800.0,11.0593,11.0677,11.051,11.0593,102800.0
2011-09-07 15:15:00,13.26,13.26,13.25,13.25,101200.0,11.0593,11.0593,11.051,11.051,101200.0
2011-09-07 15:20:00,13.25,13.26,13.24,13.24,87200.0,11.051,11.0593,11.0427,11.0427,87200.0
2011-09-07 15:25:00,13.24,13.24,13.23,13.24,146000.0,11.0427,11.0427,11.0343,11.0427,146000.0
2011-09-07 15:30:00,13.24,13.25,13.22,13.22,204400.0,11.0427,11.051,11.026,11.026,204400.0
2011-09-07 15:35:00,13.22,13.22,13.21,13.22,331200.0,11.026,11.026,11.0176,11.026,331200.0
2011-09-07 15:40:00,13.22,13.25,13.22,13.24,263600.0,11.026,11.051,11.026,11.0427,263600.0
2011-09-07 15:45:00,13.24,13.26,13.23,13.24,454400.0,11.0427,11.0593,11.0343,11.0427,454400.0
2011-09-07 15:50:00,13.24,13.25,13.23,13.25,608400.0,11.0427,11.051,11.0343,11.051,608400.0
2011-09-07 15:55:00,13.25,13.28,13.25,13.27,721600.0,11.051,11.076,11.051,11.0677,721600.0
2011-09-08 09:30:00,13.18,13.22,13.17,13.2,206800.0,10.9926,11.026,10.9843,11.0093,206800.0
2011-09-08 09:35:00,13.2,13.24,13.19,13.21,178400.0,11.0093,11.0427,11.001,11.0176,178400.0
2011-09-08 09:40:00,13.21,13.24,13.19,13.23,107200.0,11.0176,11.0427,11.001,11.0343,107200.0
2011-09-08 09:45:00,13.22,13.23,13.21,13.22,153200.0,11.026,11.0343,11.0176,11.026,153200.0
2011-09-08 09:50:00,13.23,13.23,13.21,13.22,132800.0,11.0343,11.0343,11.0176,11.026,132800.0
2011-09-08 09:55:00,13.22,13.24,13.2,13.24,118400.0,11.026,11.0427,11.0093,11.0427,118400.0
2011-09-08 10:00:00,13.24,13.24,13.2,13.24,122000.0,11.0427,11.0427,11.0093,11.0427,122000.0
2011-09-08 10:05:00,13.24,13.26,13.22,13.26,116400.0,11.0427,11.0593,11.026,11.0593,116400.0
2011-09-08 10:10:00,13.26,13.27,13.25,13.27,71200.0,11.0593,11.0677,11.051,11.0677,71200.0
2011-09-08 10:15:00,13.27,13.27,13.25,13.27,110400.0,11.0677,11.0677,11.051,11.0677,110400.0
2011-09-08 10:20:00,13.27,13.27,13.26,13.27,64000.0,11.0677,11.0677,11.0593,11.0677,64000.0
2011-09-08 10:25:00,13.27,13.28,13.26,13.27,84000.0,11.0677,11.076,11.0593,11.0677,84000.0
2011-09-08 10:30:00,13.26,13.32,13.26,13.31,128800.0,11.0593,11.1094,11.0593,11.101,128800.0
2011-09-08 10:35:00,13.31,13.33,13.27,13.27,122400.0,11.101,11.1177,11.0677,11.0677,122400.0
2011-09-08 10:40:00,13.28,13.31,13.26,13.3,226000.0,11.076,11.101,11.0593,11.0927,226000.0
2011-09-08 10:45:00,13.3,13.31,13.25,13.25,212000.0,11.0927,11.101,11.051,11.051,212000.0
2011-09-08 10:50:00,13.25,13.29,13.24,13.28,227200.0,11.051,11.0844,11.0427,11.076,227200.0
2011-09-08 10:55:00,13.28,13.29,13.27,13.29,206400.0,11.076,11.0844,11.0677,11.0844,206400.0
2011-09-08 11:00:00,13.3,13.31,13.29,13.3,53600.0,11.0927,11.101,11.0844,11.0927,53600.0
2011-09-08 11:05:00,13.3,13.31,13.28,13.29,138800.0,11.0927,11.101,11.076,11.0844,138800.0
2011-09-08 11:10:00,13.29,13.29,13.26,13.27,81200.0,11.0844,11.0844,11.0593,11.0677,81200.0
2011-09-08 11:15:00,13.27,13.27,13.25,13.27,285200.0,11.0677,11.0677,11.051,11.0677,285200.0
2011-09-08 11:20:00,13.27,13.29,13.26,13.27,103200.0,11.0677,11.0844,11.0593,11.0677,103200.0
2011-09-08 11:25:00,13.26,13.28,13.26,13.26,38800.0,11.0593,11.076,11.0593,11.0593,38800.0
2011-09-08 11:30:00,13.26,13.27,13.25,13.27,64400.0,11.0593,11.0677,11.051,11.0677,64400.0
2011-09-08 11:35:00,13.27,13.3,13.27,13.29,48000.0,11.0677,11.0927,11.0677,11.0844,48000.0
2011-09-08 11:40:00,13.3,13.3,13.28,13.28,55600.0,11.0927,11.0927,11.076,11.076,55600.0
2011-09-08 11:45:00,13.29,13.29,13.25,13.25,62400.0,11.0844,11.0844,11.051,11.051,62400.0
2011-09-08 11:50:00,13.25,13.27,13.24,13.24,106800.0,11.051,11.0677,11.0427,11.0427,106800.0
2011-09-08 11:55:00,13.24,13.24,13.21,13.23,191200.0,11.0427,11.0427,11.0176,11.0343,191200.0
2011-09-08 12:00:00,13.22,13.23,13.21,13.22,238400.0,11.026,11.0343,11.0176,11.026,238400.0
2011-09-08 12:05:00,13.22,13.24,13.22,13.22,72400.0,11.026,11.0427,11.026,11.026,72400.0
2011-09-08 12:10:00,13.22,13.23,13.22,13.22,49200.0,11.026,11.0343,11.026,11.026,49200.0
2011-09-08 12:15:00,13.22,13.23,13.21,13.23,97600.0,11.026,11.0343,11.0176,11.0343,97600.0
2011-09-08 12:20:00,13.23,13.24,13.22,13.23,47200.0,11.0343,11.0427,11.026,11.0343,47200.0
2011-09-08 12:25:00,13.22,13.24,13.22,13.22,58800.0,11.026,11.0427,11.026,11.026,58800.0
2011-09-08 12:30:00,13.22,13.23,13.21,13.22,108400.0,11.026,11.0343,11.0176,11.026,108400.0
2011-09-08 12:35:00,13.22,13.23,13.22,13.22,60000.0,11.026,11.0343,11.026,11.026,60000.0
2011-09-08 12:40:00,13.22,13.24,13.22,13.23,80000.0,11.026,11.0427,11.026,11.0343,80000.0
2011-09-08 12:45:00,13.23,13.24,13.22,13.24,172000.0,11.0343,11.0427,11.026,11.0427,172000.0
2011-09-08 12:50:00,13.24,13.27,13.24,13.27,78000.0,11.0427,11.0677,11.0427,11.0677,78000.0
2011-09-08 12:55:00,13.27,13.28,13.26,13.27,66400.0,11.0677,11.076,11.0593,11.0677,66400.0
2011-09-08 13:00:00,13.28,13.28,13.26,13.26,53200.0,11.076,11.076,11.0593,11.0593,53200.0
2011-09-08 13:05:00,13.26,13.28,13.25,13.27,34400.0,11.0593,11.076,11.051,11.0677,34400.0
2011-09-08 13:10:00,13.27,13.28,13.26,13.27,147200.0,11.0677,11.076,11.0593,11.0677,147200.0
2011-09-08 13:15:00,13.27,13.3,13.27,13.3,68800.0,11.0677,11.0927,11.0677,11.0927,68800.0
2011-09-08 13:20:00,13.3,13.3,13.28,13.3,78800.0,11.0927,11.0927,11.076,11.0927,78800.0
2011-09-08 13:25:00,13.3,13.31,13.3,13.3,58400.0,11.0927,11.101,11.0927,11.0927,58400.0
2011-09-08 13:30:00,13.3,13.33,13.25,13.27,398800.0,11.0927,11.1177,11.051,11.0677,398800.0
2011-09-08 13:35:00,13.26,13.3,13.26,13.28,130000.0,11.0593,11.0927,11.0593,11.076,130000.0
2011-09-08 13:40:00,13.28,13.28,13.25,13.25,437600.0,11.076,11.076,11.051,11.051,437600.0
2011-09-08 13:45:00,13.25,13.28,13.25,13.27,170800.0,11.051,11.076,11.051,11.0677,170800.0
2011-09-08 13:50:00,13.27,13.28,13.25,13.27,230400.0,11.0677,11.076,11.051,11.0677,230400.0
2011-09-08 13:55:00,13.27,13.28,13.26,13.28,95200.0,11.0677,11.076,11.0593,11.076,95200.0
2011-09-08 14:00:00,13.28,13.28,13.25,13.28,141600.0,11.076,11.076,11.051,11.076,141600.0
2011-09-08 14:05:00,13.28,13.3,13.27,13.29,173600.0,11.076,11.0927,11.0677,11.0844,173600.0
2011-09-08 14:10:00,13.28,13.29,13.26,13.28,111600.0,11.076,11.0844,11.0593,11.076,111600.0
2011-09-08 14:15:00,13.28,13.29,13.27,13.27,86000.0,11.076,11.0844,11.0677,11.0677,86000.0
2011-09-08 14:20:00,13.27,13.27,13.25,13.25,205600.0,11.0677,11.0677,11.051,11.051,205600.0
2011-09-08 14:25:00,13.25,13.26,13.24,13.26,216400.0,11.051,11.0593,11.0427,11.0593,216400.0
2011-09-08 14:30:00,13.25,13.27,13.24,13.26,147600.0,11.051,11.0677,11.0427,11.0593,147600.0
2011-09-08 14:35:00,13.26,13.28,13.25,13.26,188000.0,11.0593,11.076,11.051,11.0593,188000.0
2011-09-08 14:40:00,13.26,13.28,13.25,13.26,126400.0,11.0593,11.076,11.051,11.0593,126400.0
2011-09-08 14:45:00,13.26,13.26,13.24,13.25,163200.0,11.0593,11.0593,11.0427,11.051,163200.0
2011-09-08 14:50:00,13.25,13.27,13.24,13.24,288400.0,11.051,11.0677,11.0427,11.0427,288400.0
2011-09-08 14:55:00,13.25,13.27,13.25,13.27,90400.0,11.051,11.0677,11.051,11.0677,90400.0
2011-09-08 15:00:00,13.27,13.27,13.23,13.24,166400.0,11.0677,11.0677,11.0343,11.0427,166400.0
2011-09-08 15:05:00,13.24,13.26,13.23,13.25,601200.0,11.0427,11.0593,11.0343,11.051,601200.0
2011-09-08 15:10:00,13.25,13.25,13.22,13.23,218000.0,11.051,11.051,11.026,11.0343,218000.0
2011-09-08 15:15:00,13.22,13.25,13.22,13.24,181600.0,11.026,11.051,11.026,11.0427,181600.0
2011-09-08 15:20:00,13.24,13.28,13.24,13.27,276800.0,11.0427,11.076,11.0427,11.0677,276800.0
2011-09-08 15:25:00,13.27,13.31,13.27,13.31,330000.0,11.0677,11.101,11.0677,11.101,330000.0
2011-09-08 15:30:00,13.31,13.34,13.3,13.34,625600.0,11.101,11.1261,11.0927,11.1261,625600.0
2011-09-08 15:35:00,13.33,13.34,13.31,13.32,438000.0,11.1177,11.1261,11.101,11.1094,438000.0
2011-09-08 15:40:00,13.33,13.33,13.31,13.33,430000.0,11.1177,11.1177,11.101,11.1177,430000.0
2011-09-08 15:45:00,13.32,13.32,13.27,13.28,430000.0,11.1094,11.1094,11.0677,11.076,430000.0
2011-09-08 15:50:00,13.27,13.28,13.25,13.26,562800.0,11.0677,11.076,11.051,11.0593,562800.0
2011-09-08 15:55:00,13.26,13.27,13.25,13.25,560400.0,11.0593,11.0677,11.051,11.051,560400.0
2011-09-09 09:30:00,13.15,13.18,13.09,13.17,219600.0,10.9676,10.9926,10.9176,10.9843,219600.0
2011-09-09 09:35:00,13.17,13.18,13.08,13.12,362800.0,10.9843,10.9926,10.9092,10.9426,362800.0
2011-09-09 09:40:00,13.12,13.14,13.08,13.13,362400.0,10.9426,10.9593,10.9092,10.9509,362400.0
2011-09-09 09:45:00,13.13,13.18,13.11,13.16,298800.0,10.9509,10.9926,10.9342,10.9759,298800.0
2011-09-09 09:50:00,13.16,13.2,13.14,13.2,182000.0,10.9759,11.0093,10.9593,11.0093,182000.0
2011-09-09 09:55:00,13.2,13.21,13.11,13.12,203200.0,11.0093,11.0176,10.9342,10.9426,203200.0
2011-09-09 10:00:00,13.12,13.17,13.11,13.14,206400.0,10.9426,10.9843,10.9342,10.9593,206400.0
2011-09-09 10:05:00,13.15,13.15,13.11,13.12,151200.0,10.9676,10.9676,10.9342,10.9426,151200.0
2011-09-09 10:10:00,13.12,13.12,13.08,13.08,237200.0,10.9426,10.9426,10.9092,10.9092,237200.0
2011-09-09 10:15:00,13.09,13.11,13.06,13.1,238800.0,10.9176,10.9342,10.8925,10.9259,238800.0
2011-09-09 10:20:00,13.1,13.11,13.08,13.1,108000.0,10.9259,10.9342,10.9092,10.9259,108000.0
2011-09-09 10:25:00,13.1,13.11,13.08,13.11,779600.0,10.9259,10.9342,10.9092,10.9342,779600.0
2011-09-09 10:30:00,13.11,13.14,13.11,13.13,238000.0,10.9342,10.9593,10.9342,10.9509,238000.0
2011-09-09 10:35:00,13.12,13.16,13.12,13.16,180400.0,10.9426,10.9759,10.9426,10.9759,180400.0
2011-09-09 10:40:00,13.15,13.16,13.14,13.14,96800.0,10.9676,10.9759,10.9593,10.9593,96800.0
2011-09-09 10:45:00,13.13,13.19,13.13,13.19,153200.0,10.9509,11.001,10.9509,11.001,153200.0
2011-09-09 10:50:00,13.19,13.22,13.19,13.2,109200.0,11.001,11.026,11.001,11.0093,109200.0
2011-09-09 10:55:00,13.2,13.2,13.18,13.19,188000.0,11.0093,11.0093,10.9926,11.001,188000.0
2011-09-09 11:00:00,13.19,13.22,13.19,13.2,434800.0,11.001,11.026,11.001,11.0093,434800.0
2011-09-09 11:05:00,13.2,13.22,13.2,13.22,370800.0,11.0093,11.026,11.0093,11.026,370800.0
2011-09-09 11:10:00,13.22,13.25,13.16,13.17,752800.0,11.026,11.051,10.9759,10.9843,752800.0
2011-09-09 11:15:00,13.17,13.18,13.16,13.17,337600.0,10.9843,10.9926,10.9759,10.9843,337600.0
2011-09-09 11:20:00,13.17,13.18,13.09,13.09,815600.0,10.9843,10.9926,10.9176,10.9176,815600.0
2011-09-09 11:25:00,13.09,13.09,13.04,13.05,472000.0,10.9176,10.9176,10.8759,10.8842,472000.0
2011-09-09 11:30:00,13.05,13.1,13.05,13.09,230000.0,10.8842,10.9259,10.8842,10.9176,230000.0
2011-09-09 11:35:00,13.09,13.11,13.08,13.1,275200.0,10.9176,10.9342,10.9092,10.9259,275200.0
2011-09-09 11:40:00,13.1,13.11,13.04,13.06,268000.0,10.9259,10.9342,10.8759,10.8925,268000.0
2011-09-09 11:45:00,13.06,13.06,13.01,13.02,362400.0,10.8925,10.8925,10.8508,10.8592,362400.0
2011-09-09 11:50:00,13.02,13.02,12.99,13.02,147200.0,10.8592,10.8592,10.8342,10.8592,147200.0
2011-09-09 11:55:00,13.02,13.02,12.99,12.99,92000.0,10.8592,10.8592,10.8342,10.8342,92000.0
2011-09-09 12:00:00,12.99,13.01,12.97,12.99,270800.0,10.8342,10.8508,10.8175,10.8342,270800.0
2011-09-09 12:05:00,12.99,13.0,12.96,12.97,166000.0,10.8342,10.8425,10.8091,10.8175,166000.0
2011-09-09 12:10:00,12.97,12.98,12.96,12.97,205200.0,10.8175,10.8258,10.8091,10.8175,205200.0
2011-09-09 12:15:00,12.98,13.0,12.97,12.98,224400.0,10.8258,10.8425,10.8175,10.8258,224400.0
2011-09-09 12:20:00,12.99,13.01,12.97,13.0,127200.0,10.8342,10.8508,10.8175,10.8425,127200.0
2011-09-09 12:25:00,13.0,13.0,12.97,12.97,86400.0,10.8425,10.8425,10.8175,10.8175,86400.0
2011-09-09 12:30:00,12.97,12.98,12.93,12.94,141600.0,10.8175,10.8258,10.7841,10.7925,141600.0
2011-09-09 12:35:00,12.94,12.94,12.91,12.93,141200.0,10.7925,10.7925,10.7674,10.7841,141200.0
2011-09-09 12:40:00,12.93,12.93,12.91,12.91,91600.0,10.7841,10.7841,10.7674,10.7674,91600.0
2011-09-09 12:45:00,12.92,12.94,12.92,12.93,81200.0,10.7758,10.7925,10.7758,10.7841,81200.0
2011-09-09 12:50:00,12.93,12.94,12.92,12.94,50000.0,10.7841,10.7925,10.7758,10.7925,50000.0
2011-09-09 12:55:00,12.94,12.99,12.94,12.98,224800.0,10.7925,10.8342,10.7925,10.8258,224800.0
2011-09-09 13:00:00,12.98,12.98,12.93,12.93,172800.0,10.8258,10.8258,10.7841,10.7841,172800.0
2011-09-09 13:05:00,12.93,12.97,12.93,12.96,125200.0,10.7841,10.8175,10.7841,10.8091,125200.0
2011-09-09 13:10:00,12.96,12.99,12.96,12.99,161200.0,10.8091,10.8342,10.8091,10.8342,161200.0
2011-09-09 13:15:00,13.0,13.02,12.99,12.99,189200.0,10.8425,10.8592,10.8342,10.8342,189200.0
2011-09-09 13:20:00,12.99,12.99,12.95,12.96,95200.0,10.8342,10.8342,10.8008,10.8091,95200.0
2011-09-09 13:25:00,12.96,12.97,12.95,12.97,47200.0,10.8091,10.8175,10.8008,10.8175,47200.0
2011-09-09 13:30:00,12.97,12.97,12.94,12.95,89200.0,10.8175,10.8175,10.7925,10.8008,89200.0
2011-09-09 13:35:00,12.95,12.96,12.94,12.96,134000.0,10.8008,10.8091,10.7925,10.8091,134000.0
2011-09-09 13:40:00,12.96,12.97,12.95,12.96,117200.0,10.8091,10.8175,10.8008,10.8091,117200.0
2011-09-09 13:45:00,12.96,12.97,12.93,12.93,102000.0,10.8091,10.8175,10.7841,10.7841,102000.0
2011-09-09 13:50:00,12.93,12.94,12.92,12.93,93200.0,10.7841,10.7925,10.7758,10.7841,93200.0
2011-09-09 13:55:00,12.93,12.94,12.92,12.93,78000.0,10.7841,10.7925,10.7758,10.7841,78000.0
2011-09-09 14:00:00,12.94,12.94,12.93,12.93,135600.0,10.7925,10.7925,10.7841,10.7841,135600.0
2011-09-09 14:05:00,12.93,12.94,12.92,12.94,121600.0,10.7841,10.7925,10.7758,10.7925,121600.0
2011-09-09 14:10:00,12.94,12.95,12.89,12.89,359200.0,10.7925,10.8008,10.7507,10.7507,359200.0
2011-09-09 14:15:00,12.9,12.92,12.9,12.91,100800.0,10.7591,10.7758,10.7591,10.7674,100800.0
2011-09-09 14:20:00,12.9,12.93,12.9,12.9,345600.0,10.7591,10.7841,10.7591,10.7591,345600.0
2011-09-09 14:25:00,12.9,12.9,12.88,12.88,282800.0,10.7591,10.7591,10.7424,10.7424,282800.0
2011-09-09 14:30:00,12.88,12.88,12.86,12.87,166800.0,10.7424,10.7424,10.7257,10.7341,166800.0
2011-09-09 14:35:00,12.87,12.89,12.86,12.88,360400.0,10.7341,10.7507,10.7257,10.7424,360400.0
2011-09-09 14:40:00,12.88,12.93,12.88,12.92,197600.0,10.7424,10.7841,10.7424,10.7758,197600.0
2011-09-09 14:45:00,12.92,12.93,12.91,12.91,133200.0,10.7758,10.7841,10.7674,10.7674,133200.0
2011-09-09 14:50:00,12.9,12.91,12.9,12.9,168800.0,10.7591,10.7674,10.7591,10.7591,168800.0
2011-09-09 14:55:00,12.9,12.91,12.89,12.89,194400.0,10.7591,10.7674,10.7507,10.7507,194400.0
2011-09-09 15:00:00,12.89,12.9,12.87,12.9,170800.0,10.7507,10.7591,10.7341,10.7591,170800.0
2011-09-09 15:05:00,12.9,12.93,12.9,12.93,122400.0,10.7591,10.7841,10.7591,10.7841,122400.0
2011-09-09 15:10:00,12.93,12.93,12.9,12.93,121600.0,10.7841,10.7841,10.7591,10.7841,121600.0
2011-09-09 15:15:00,12.93,12.95,12.91,12.95,238800.0,10.7841,10.8008,10.7674,10.8008,238800.0
2011-09-09 15:20:00,12.95,12.95,12.93,12.93,175200.0,10.8008,10.8008,10.7841,10.7841,175200.0
2011-09-09 15:25:00,12.93,12.95,12.92,12.93,124000.0,10.7841,10.8008,10.7758,10.7841,124000.0
2011-09-09 15:30:00,12.92,12.95,12.92,12.95,156000.0,10.7758,10.8008,10.7758,10.8008,156000.0
2011-09-09 15:35:00,12.95,12.99,12.94,12.99,156800.0,10.8008,10.8342,10.7925,10.8342,156800.0
2011-09-09 15:40:00,12.98,12.99,12.96,12.97,384800.0,10.8258,10.8342,10.8091,10.8175,384800.0
2011-09-09 15:45:00,12.97,12.99,12.96,12.97,484800.0,10.8175,10.8342,10.8091,10.8175,484800.0
2011-09-09 15:50:00,12.98,12.99,12.97,12.97,598400.0,10.8258,10.8342,10.8175,10.8175,598400.0
2011-09-09 15:55:00,12.97,12.98,12.95,12.95,652000.0,10.8175,10.8258,10.8008,10.8008,652000.0
2011-09-12 09:30:00,12.78,12.81,12.75,12.77,394000.0,10.659,10.684,10.634,10.6507,394000.0
2011-09-12 09:35:00,12.77,12.83,12.74,12.81,200400.0,10.6507,10.7007,10.6256,10.684,200400.0
2011-09-12 09:40:00,12.81,12.86,12.8,12.85,123600.0,10.684,10.7257,10.6757,10.7174,123600.0
2011-09-12 09:45:00,12.85,12.89,12.85,12.86,151600.0,10.7174,10.7507,10.7174,10.7257,151600.0
2011-09-12 09:50:00,12.86,12.95,12.85,12.94,174400.0,10.7257,10.8008,10.7174,10.7925,174400.0
2011-09-12 09:55:00,12.93,13.01,12.93,12.99,205200.0,10.7841,10.8508,10.7841,10.8342,205200.0
2011-09-12 10:00:00,12.99,13.01,12.99,12.99,398800.0,10.8342,10.8508,10.8342,10.8342,398800.0
2011-09-12 10:05:00,12.99,13.04,12.99,13.03,351600.0,10.8342,10.8759,10.8342,10.8675,351600.0
2011-09-12 10:10:00,13.03,13.04,12.98,12.98,415200.0,10.8675,10.8759,10.8258,10.8258,415200.0
2011-09-12 10:15:00,12.98,12.99,12.89,12.9,308000.0,10.8258,10.8342,10.7507,10.7591,308000.0
2011-09-12 10:20:00,12.9,12.94,12.9,12.92,68400.0,10.7591,10.7925,10.7591,10.7758,68400.0
2011-09-12 10:25:00,12.92,12.95,12.91,12.93,159200.0,10.7758,10.8008,10.7674,10.7841,159200.0
2011-09-12 10:30:00,12.93,12.96,12.93,12.93,67600.0,10.7841,10.8091,10.7841,10.7841,67600.0
2011-09-12 10:35:00,12.93,12.96,12.92,12.95,82000.0,10.7841,10.8091,10.7758,10.8008,82000.0
2011-09-12 10:40:00,12.95,12.95,12.89,12.9,86000.0,10.8008,10.8008,10.7507,10.7591,86000.0
2011-09-12 10:45:00,12.91,12.93,12.9,12.9,146000.0,10.7674,10.7841,10.7591,10.7591,146000.0
2011-09-12 10:50:00,12.91,12.92,12.9,12.91,113200.0,10.7674,10.7758,10.7591,10.7674,113200.0
2011-09-12 10:55:00,12.91,12.91,12.88,12.88,66400.0,10.7674,10.7674,10.7424,10.7424,66400.0
2011-09-12 11:00:00,12.88,12.9,12.88,12.9,64800.0,10.7424,10.7591,10.7424,10.7591,64800.0
2011-09-12 11:05:00,12.9,12.92,12.9,12.92,36000.0,10.7591,10.7758,10.7591,10.7758,36000.0
2011-09-12 11:10:00,12.92,12.92,12.89,12.92,31200.0,10.7758,10.7758,10.7507,10.7758,31200.0
2011-09-12 11:15:00,12.92,12.94,12.91,12.92,64400.0,10.7758,10.7925,10.7674,10.7758,64400.0
2011-09-12 11:20:00,12.93,12.96,12.93,12.95,103600.0,10.7841,10.8091,10.7841,10.8008,103600.0
2011-09-12 11:25:00,12.95,12.97,12.95,12.95,55200.0,10.8008,10.8175,10.8008,10.8008,55200.0
2011-09-12 11:30:00,12.95,12.98,12.94,12.97,88000.0,10.8008,10.8258,10.7925,10.8175,88000.0
2011-09-12 11:35:00,12.97,12.98,12.96,12.98,80800.0,10.8175,10.8258,10.8091,10.8258,80800.0
2011-09-12 11:40:00,12.98,12.99,12.97,12.97,82400.0,10.8258,10.8342,10.8175,10.8175,82400.0
2011-09-12 11:45:00,12.97,12.98,12.97,12.97,75600.0,10.8175,10.8258,10.8175,10.8175,75600.0
2011-09-12 11:50:00,12.97,12.98,12.96,12.96,59200.0,10.8175,10.8258,10.8091,10.8091,59200.0
2011-09-12 11:55:00,12.96,12.97,12.95,12.95,46800.0,10.8091,10.8175,10.8008,10.8008,46800.0
2011-09-12 12:00:00,12.96,12.98,12.95,12.96,104800.0,10.8091,10.8258,10.8008,10.8091,104800.0
2011-09-12 12:05:00,12.95,12.96,12.95,12.96,59600.0,10.8008,10.8091,10.8008,10.8091,59600.0
2011-09-12 12:10:00,12.96,12.97,12.95,12.96,111600.0,10.8091,10.8175,10.8008,10.8091,111600.0
2011-09-12 12:15:00,12.96,12.97,12.95,12.95,46400.0,10.8091,10.8175,10.8008,10.8008,46400.0
2011-09-12 12:20:00,12.95,12.96,12.95,12.96,38800.0,10.8008,10.8091,10.8008,10.8091,38800.0
2011-09-12 12:25:00,12.96,12.99,12.95,12.99,53600.0,10.8091,10.8342,10.8008,10.8342,53600.0
2011-09-12 12:30:00,12.99,12.99,12.95,12.96,114400.0,10.8342,10.8342,10.8008,10.8091,114400.0
2011-09-12 12:35:00,12.96,12.96,12.95,12.95,81600.0,10.8091,10.8091,10.8008,10.8008,81600.0
2011-09-12 12:40:00,12.95,12.96,12.94,12.95,92400.0,10.8008,10.8091,10.7925,10.8008,92400.0
2011-09-12 12:45:00,12.95,12.95,12.94,12.94,36000.0,10.8008,10.8008,10.7925,10.7925,36000.0
2011-09-12 12:50:00,12.94,12.97,12.94,12.96,64800.0,10.7925,10.8175,10.7925,10.8091,64800.0
2011-09-12 12:55:00,12.95,12.97,12.95,12.97,52800.0,10.8008,10.8175,10.8008,10.8175,52800.0
2011-09-12 13:00:00,12.97,12.99,12.96,12.97,89600.0,10.8175,10.8342,10.8091,10.8175,89600.0
2011-09-12 13:05:00,12.97,12.99,12.95,12.96,64400.0,10.8175,10.8342,10.8008,10.8091,64400.0
2011-09-12 13:10:00,12.96,12.98,12.96,12.97,64400.0,10.8091,10.8258,10.8091,10.8175,64400.0
2011-09-12 13:15:00,12.97,12.97,12.94,12.96,91600.0,10.8175,10.8175,10.7925,10.8091,91600.0
2011-09-12 13:20:00,12.95,12.96,12.95,12.95,29600.0,10.8008,10.8091,10.8008,10.8008,29600.0
2011-09-12 13:25:00,12.95,12.96,12.94,12.94,60400.0,10.8008,10.8091,10.7925,10.7925,60400.0
2011-09-12 13:30:00,12.95,12.95,12.91,12.93,213200.0,10.8008,10.8008,10.7674,10.7841,213200.0
2011-09-12 13:35:00,12.92,12.93,12.9,12.9,194800.0,10.7758,10.7841,10.7591,10.7591,194800.0
2011-09-12 13:40:00,12.9,12.92,12.9,12.92,67600.0,10.7591,10.7758,10.7591,10.7758,67600.0
2011-09-12 13:45:00,12.92,12.93,12.9,12.92,88400.0,10.7758,10.7841,10.7591,10.7758,88400.0
2011-09-12 13:50:00,12.92,12.95,12.92,12.94,52400.0,10.7758,10.8008,10.7758,10.7925,52400.0
2011-09-12 13:55:00,12.94,12.95,12.93,12.94,25200.0,10.7925,10.8008,10.7841,10.7925,25200.0
2011-09-12 14:00:00,12.94,12.94,12.9,12.9,91600.0,10.7925,10.7925,10.7591,10.7591,91600.0
2011-09-12 14:05:00,12.9,12.9,12.88,12.9,213200.0,10.7591,10.7591,10.7424,10.7591,213200.0
2011-09-12 14:10:00,12.89,12.9,12.88,12.9,60800.0,10.7507,10.7591,10.7424,10.7591,60800.0
2011-09-12 14:15:00,12.9,12.91,12.88,12.89,61200.0,10.7591,10.7674,10.7424,10.7507,61200.0
2011-09-12 14:20:00,12.89,12.93,12.89,12.91,105600.0,10.7507,10.7841,10.7507,10.7674,105600.0
2011-09-12 14:25:00,12.91,12.94,12.91,12.92,150800.0,10.7674,10.7925,10.7674,10.7758,150800.0
2011-09-12 14:30:00,12.92,12.96,12.91,12.96,204400.0,10.7758,10.8091,10.7674,10.8091,204400.0
2011-09-12 14:35:00,12.96,13.01,12.96,12.97,555200.0,10.8091,10.8508,10.8091,10.8175,555200.0
2011-09-12 14:40:00,12.97,13.04,12.97,13.0,286800.0,10.8175,10.8759,10.8175,10.8425,286800.0
2011-09-12 14:45:00,13.0,13.01,12.96,12.98,133200.0,10.8425,10.8508,10.8091,10.8258,133200.0
2011-09-12 14:50:00,12.97,12.98,12.94,12.94,185600.0,10.8175,10.8258,10.7925,10.7925,185600.0
2011-09-12 14:55:00,12.94,12.95,12.92,12.93,177600.0,10.7925,10.8008,10.7758,10.7841,177600.0
2011-09-12 15:00:00,12.93,12.94,12.91,12.93,177200.0,10.7841,10.7925,10.7674,10.7841,177200.0
2011-09-12 15:05:00,12.93,12.95,12.92,12.93,285200.0,10.7841,10.8008,10.7758,10.7841,285200.0
2011-09-12 15:10:00,12.93,12.96,12.92,12.95,97200.0,10.7841,10.8091,10.7758,10.8008,97200.0
2011-09-12 15:15:00,12.95,12.96,12.92,12.96,112800.0,10.8008,10.8091,10.7758,10.8091,112800.0
2011-09-12 15:20:00,12.95,13.0,12.93,13.0,282800.0,10.8008,10.8425,10.7841,10.8425,282800.0
2011-09-12 15:25:00,13.0,13.01,12.98,13.0,278000.0,10.8425,10.8508,10.8258,10.8425,278000.0
2011-09-12 15:30:00,13.0,13.03,13.0,13.01,548400.0,10.8425,10.8675,10.8425,10.8508,548400.0
2011-09-12 15:35:00,13.01,13.01,12.99,13.01,291200.0,10.8508,10.8508,10.8342,10.8508,291200.0
2011-09-12 15:40:00,13.01,13.04,13.0,13.02,310000.0,10.8508,10.8759,10.8425,10.8592,310000.0
2011-09-12 15:45:00,13.02,13.05,13.01,13.04,389200.0,10.8592,10.8842,10.8508,10.8759,389200.0
2011-09-12 15:50:00,13.04,13.12,13.04,13.11,860400.0,10.8759,10.9426,10.8759,10.9342,860400.0
2011-09-12 15:55:00,13.11,13.12,13.09,13.12,707200.0,10.9342,10.9426,10.9176,10.9426,707200.0
2011-09-13 09:30:00,13.11,13.12,13.08,13.09,240000.0,10.9342,10.9426,10.9092,10.9176,240000.0
2011-09-13 09:35:00,13.09,13.1,13.04,13.04,163200.0,10.9176,10.9259,10.8759,10.8759,163200.0
2011-09-13 09:40:00,13.04,13.08,13.04,13.06,117600.0,10.8759,10.9092,10.8759,10.8925,117600.0
2011-09-13 09:45:00,13.06,13.13,13.03,13.12,293200.0,10.8925,10.9509,10.8675,10.9426,293200.0
2011-09-13 09:50:00,13.12,13.17,13.11,13.15,140800.0,10.9426,10.9843,10.9342,10.9676,140800.0
2011-09-13 09:55:00,13.15,13.22,13.15,13.2,226000.0,10.9676,11.026,10.9676,11.0093,226000.0
2011-09-13 10:00:00,13.2,13.24,13.18,13.24,200000.0,11.0093,11.0427,10.9926,11.0427,200000.0
2011-09-13 10:05:00,13.24,13.26,13.22,13.22,259600.0,11.0427,11.0593,11.026,11.026,259600.0
2011-09-13 10:10:00,13.22,13.22,13.15,13.15,189600.0,11.026,11.026,10.9676,10.9676,189600.0
2011-09-13 10:15:00,13.15,13.16,13.12,13.13,233600.0,10.9676,10.9759,10.9426,10.9509,233600.0
2011-09-13 10:20:00,13.13,13.15,13.11,13.13,98000.0,10.9509,10.9676,10.9342,10.9509,98000.0
2011-09-13 10:25:00,13.13,13.18,13.13,13.16,144400.0,10.9509,10.9926,10.9509,10.9759,144400.0
2011-09-13 10:30:00,13.15,13.18,13.1,13.13,142000.0,10.9676,10.9926,10.9259,10.9509,142000.0
2011-09-13 10:35:00,13.13,13.16,13.12,13.14,201200.0,10.9509,10.9759,10.9426,10.9593,201200.0
2011-09-13 10:40:00,13.14,13.15,13.13,13.13,231600.0,10.9593,10.9676,10.9509,10.9509,231600.0
2011-09-13 10:45:00,13.13,13.15,13.12,13.13,403600.0,10.9509,10.9676,10.9426,10.9509,403600.0
2011-09-13 10:50:00,13.13,13.15,13.11,13.13,424800.0,10.9509,10.9676,10.9342,10.9509,424800.0
2011-09-13 10:55:00,13.13,13.13,13.1,13.11,198000.0,10.9509,10.9509,10.9259,10.9342,198000.0
2011-09-13 11:00:00,13.11,13.13,13.06,13.06,377200.0,10.9342,10.9509,10.8925,10.8925,377200.0
2011-09-13 11:05:00,13.06,13.1,13.05,13.09,138800.0,10.8925,10.9259,10.8842,10.9176,138800.0
2011-09-13 11:10:00,13.08,13.11,13.08,13.1,187600.0,10.9092,10.9342,10.9092,10.9259,187600.0
2011-09-13 11:15:00,13.09,13.1,13.06,13.08,124400.0,10.9176,10.9259,10.8925,10.9092,124400.0
2011-09-13 11:20:00,13.08,13.09,13.06,13.08,120400.0,10.9092,10.9176,10.8925,10.9092,120400.0
2011-09-13 11:25:00,13.08,13.09,13.07,13.09,84000.0,10.9092,10.9176,10.9009,10.9176,84000.0
2011-09-13 11:30:00,13.09,13.09,13.06,13.08,156000.0,10.9176,10.9176,10.8925,10.9092,156000.0
2011-09-13 11:35:00,13.07,13.08,13.06,13.07,185200.0,10.9009,10.9092,10.8925,10.9009,185200.0
2011-09-13 11:40:00,13.07,13.08,13.05,13.07,231600.0,10.9009,10.9092,10.8842,10.9009,231600.0
2011-09-13 11:45:00,13.07,13.09,13.06,13.06,159200.0,10.9009,10.9176,10.8925,10.8925,159200.0
2011-09-13 11:50:00,13.06,13.08,13.06,13.06,125200.0,10.8925,10.9092,10.8925,10.8925,125200.0
2011-09-13 11:55:00,13.06,13.08,13.06,13.07,102000.0,10.8925,10.9092,10.8925,10.9009,102000.0
2011-09-13 12:00:00,13.06,13.07,13.03,13.03,332000.0,10.8925,10.9009,10.8675,10.8675,332000.0
2011-09-13 12:05:00,13.04,13.08,13.04,13.08,102400.0,10.8759,10.9092,10.8759,10.9092,102400.0
2011-09-13 12:10:00,13.08,13.1,13.07,13.1,93200.0,10.9092,10.9259,10.9009,10.9259,93200.0
2011-09-13 12:15:00,13.1,13.12,13.09,13.11,79600.0,10.9259,10.9426,10.9176,10.9342,79600.0
2011-09-13 12:20:00,13.11,13.12,13.09,13.09,75600.0,10.9342,10.9426,10.9176,10.9176,75600.0
2011-09-13 12:25:00,13.09,13.13,13.09,13.12,77200.0,10.9176,10.9509,10.9176,10.9426,77200.0
2011-09-13 12:30:00,13.12,13.13,13.1,13.11,76800.0,10.9426,10.9509,10.9259,10.9342,76800.0
2011-09-13 12:35:00,13.12,13.14,13.12,13.13,44800.0,10.9426,10.9593,10.9426,10.9509,44800.0
2011-09-13 12:40:00,13.13,13.14,13.12,13.12,49200.0,10.9509,10.9593,10.9426,10.9426,49200.0
2011-09-13 12:45:00,13.13,13.15,13.12,13.12,43200.0,10.9509,10.9676,10.9426,10.9426,43200.0
2011-09-13 12:50:00,13.12,13.14,13.12,13.14,26000.0,10.9426,10.9593,10.9426,10.9593,26000.0
2011-09-13 12:55:00,13.13,13.15,13.12,13.13,89600.0,10.9509,10.9676,10.9426,10.9509,89600.0
2011-09-13 13:00:00,13.13,13.15,13.13,13.13,61600.0,10.9509,10.9676,10.9509,10.9509,61600.0
2011-09-13 13:05:00,13.13,13.15,13.13,13.14,68400.0,10.9509,10.9676,10.9509,10.9593,68400.0
2011-09-13 13:10:00,13.14,13.15,13.13,13.15,88000.0,10.9593,10.9676,10.9509,10.9676,88000.0
2011-09-13 13:15:00,13.16,13.17,13.13,13.13,42000.0,10.9759,10.9843,10.9509,10.9509,42000.0
2011-09-13 13:20:00,13.14,13.15,13.13,13.15,54800.0,10.9593,10.9676,10.9509,10.9676,54800.0
2011-09-13 13:25:00,13.15,13.16,13.15,13.15,47200.0,10.9676,10.9759,10.9676,10.9676,47200.0
2011-09-13 13:30:00,13.15,13.15,13.13,13.14,93200.0,10.9676,10.9676,10.9509,10.9593,93200.0
2011-09-13 13:35:00,13.14,13.14,13.12,13.13,64000.0,10.9593,10.9593,10.9426,10.9509,64000.0
2011-09-13 13:40:00,13.13,13.15,13.13,13.15,58800.0,10.9509,10.9676,10.9509,10.9676,58800.0
2011-09-13 13:45:00,13.15,13.17,13.14,13.15,78400.0,10.9676,10.9843,10.9593,10.9676,78400.0
2011-09-13 13:50:00,13.15,13.18,13.15,13.17,110800.0,10.9676,10.9926,10.9676,10.9843,110800.0
2011-09-13 13:55:00,13.17,13.17,13.13,13.15,209600.0,10.9843,10.9843,10.9509,10.9676,209600.0
2011-09-13 14:00:00,13.15,13.16,13.15,13.15,122400.0,10.9676,10.9759,10.9676,10.9676,122400.0
2011-09-13 14:05:00,13.15,13.15,13.13,13.14,182400.0,10.9676,10.9676,10.9509,10.9593,182400.0
2011-09-13 14:10:00,13.13,13.15,13.12,13.14,330800.0,10.9509,10.9676,10.9426,10.9593,330800.0
2011-09-13 14:15:00,13.14,13.16,13.14,13.15,145200.0,10.9593,10.9759,10.9593,10.9676,145200.0
2011-09-13 14:20:00,13.14,13.16,13.14,13.16,168800.0,10.9593,10.9759,10.9593,10.9759,168800.0
2011-09-13 14:25:00,13.16,13.18,13.15,13.18,524400.0,10.9759,10.9926,10.9676,10.9926,524400.0
2011-09-13 14:30:00,13.19,13.19,13.17,13.18,235600.0,11.001,11.001,10.9843,10.9926,235600.0
2011-09-13 14:35:00,13.17,13.19,13.15,13.15,236400.0,10.9843,11.001,10.9676,10.9676,236400.0
2011-09-13 14:40:00,13.15,13.17,13.15,13.17,223600.0,10.9676,10.9843,10.9676,10.9843,223600.0
2011-09-13 14:45:00,13.17,13.18,13.12,13.12,221200.0,10.9843,10.9926,10.9426,10.9426,221200.0
2011-09-13 14:50:00,13.12,13.13,13.11,13.13,271600.0,10.9426,10.9509,10.9342,10.9509,271600.0
2011-09-13 14:55:00,13.13,13.17,13.12,13.16,710800.0,10.9509,10.9843,10.9426,10.9759,710800.0
2011-09-13 15:00:00,13.16,13.19,13.15,13.18,316400.0,10.9759,11.001,10.9676,10.9926,316400.0
2011-09-13 15:05:00,13.17,13.18,13.15,13.17,198000.0,10.9843,10.9926,10.9676,10.9843,198000.0
2011-09-13 15:10:00,13.17,13.18,13.15,13.16,186000.0,10.9843,10.9926,10.9676,10.9759,186000.0
2011-09-13 15:15:00,13.16,13.16,13.1,13.11,280000.0,10.9759,10.9759,10.9259,10.9342,280000.0
2011-09-13 15:20:00,13.11,13.12,13.09,13.12,242000.0,10.9342,10.9426,10.9176,10.9426,242000.0
2011-09-13 15:25:00,13.12,13.16,13.09,13.16,231600.0,10.9426,10.9759,10.9176,10.9759,231600.0
2011-09-13 15:30:00,13.16,13.2,13.15,13.19,328400.0,10.9759,11.0093,10.9676,11.001,328400.0
2011-09-13 15:35:00,13.19,13.2,13.16,13.18,232800.0,11.001,11.0093,10.9759,10.9926,232800.0
2011-09-13 15:40:00,13.18,13.21,13.16,13.19,279600.0,10.9926,11.0176,10.9759,11.001,279600.0
2011-09-13 15:45:00,13.19,13.21,13.18,13.19,305600.0,11.001,11.0176,10.9926,11.001,305600.0
2011-09-13 15:50:00,13.2,13.2,13.16,13.17,294400.0,11.0093,11.0093,10.9759,10.9843,294400.0
2011-09-13 15:55:00,13.17,13.18,13.16,13.17,458400.0,10.9843,10.9926,10.9759,10.9843,458400.0
2011-09-14 09:30:00,13.2,13.24,13.2,13.24,110400.0,11.0093,11.0427,11.0093,11.0427,110400.0
2011-09-14 09:35:00,13.24,13.25,13.18,13.18,275200.0,11.0427,11.051,10.9926,10.9926,275200.0
2011-09-14 09:40:00,13.18,13.18,13.15,13.17,179600.0,10.9926,10.9926,10.9676,10.9843,179600.0
2011-09-14 09:45:00,13.17,13.18,13.13,13.14,204800.0,10.9843,10.9926,10.9509,10.9593,204800.0
2011-09-14 09:50:00,13.15,13.17,13.09,13.1,178000.0,10.9676,10.9843,10.9176,10.9259,178000.0
2011-09-14 09:55:00,13.11,13.13,13.09,13.1,264400.0,10.9342,10.9509,10.9176,10.9259,264400.0
2011-09-14 10:00:00,13.1,13.1,13.06,13.08,175200.0,10.9259,10.9259,10.8925,10.9092,175200.0
2011-09-14 10:05:00,13.08,13.1,13.06,13.06,174800.0,10.9092,10.9259,10.8925,10.8925,174800.0
2011-09-14 10:10:00,13.06,13.1,13.06,13.07,176400.0,10.8925,10.9259,10.8925,10.9009,176400.0
2011-09-14 10:15:00,13.07,13.08,12.98,12.99,586000.0,10.9009,10.9092,10.8258,10.8342,586000.0
2011-09-14 10:20:00,12.98,13.01,12.95,12.99,388400.0,10.8258,10.8508,10.8008,10.8342,388400.0
2011-09-14 10:25:00,12.99,13.06,12.99,13.05,330000.0,10.8342,10.8925,10.8342,10.8842,330000.0
2011-09-14 10:30:00,13.05,13.08,13.03,13.06,200800.0,10.8842,10.9092,10.8675,10.8925,200800.0
2011-09-14 10:35:00,13.06,13.07,13.03,13.07,283600.0,10.8925,10.9009,10.8675,10.9009,283600.0
2011-09-14 10:40:00,13.08,13.08,13.0,13.01,244800.0,10.9092,10.9092,10.8425,10.8508,244800.0
2011-09-14 10:45:00,13.01,13.05,12.99,13.02,212400.0,10.8508,10.8842,10.8342,10.8592,212400.0
2011-09-14 10:50:00,13.02,13.04,12.98,13.01,270000.0,10.8592,10.8759,10.8258,10.8508,270000.0
2011-09-14 10:55:00,13.01,13.02,12.99,13.0,430800.0,10.8508,10.8592,10.8342,10.8425,430800.0
2011-09-14 11:00:00,13.0,13.04,12.98,13.02,262400.0,10.8425,10.8759,10.8258,10.8592,262400.0
2011-09-14 11:05:00,13.03,13.07,13.03,13.06,130800.0,10.8675,10.9009,10.8675,10.8925,130800.0
2011-09-14 11:10:00,13.06,13.08,13.06,13.08,60400.0,10.8925,10.9092,10.8925,10.9092,60400.0
2011-09-14 11:15:00,13.08,13.08,13.03,13.03,163600.0,10.9092,10.9092,10.8675,10.8675,163600.0
2011-09-14 11:20:00,13.03,13.05,13.02,13.05,125600.0,10.8675,10.8842,10.8592,10.8842,125600.0
2011-09-14 11:25:00,13.05,13.08,13.05,13.07,90000.0,10.8842,10.9092,10.8842,10.9009,90000.0
2011-09-14 11:30:00,13.07,13.09,13.06,13.06,186800.0,10.9009,10.9176,10.8925,10.8925,186800.0
2011-09-14 11:35:00,13.06,13.09,13.06,13.09,222000.0,10.8925,10.9176,10.8925,10.9176,222000.0
2011-09-14 11:40:00,13.09,13.09,13.07,13.08,117600.0,10.9176,10.9176,10.9009,10.9092,117600.0
2011-09-14 11:45:00,13.09,13.1,13.08,13.08,197200.0,10.9176,10.9259,10.9092,10.9092,197200.0
2011-09-14 11:50:00,13.08,13.1,13.07,13.1,119200.0,10.9092,10.9259,10.9009,10.9259,119200.0
2011-09-14 11:55:00,13.1,13.11,13.1,13.11,165200.0,10.9259,10.9342,10.9259,10.9342,165200.0
2011-09-14 12:00:00,13.11,13.11,13.09,13.1,117200.0,10.9342,10.9342,10.9176,10.9259,117200.0
2011-09-14 12:05:00,13.09,13.1,13.07,13.08,98000.0,10.9176,10.9259,10.9009,10.9092,98000.0
2011-09-14 12:10:00,13.08,13.09,13.06,13.06,138800.0,10.9092,10.9176,10.8925,10.8925,138800.0
2011-09-14 12:15:00,13.06,13.07,13.06,13.06,1109600.0,10.8925,10.9009,10.8925,10.8925,1109600.0
2011-09-14 12:20:00,13.06,13.09,13.06,13.09,136400.0,10.8925,10.9176,10.8925,10.9176,136400.0
2011-09-14 12:25:00,13.09,13.15,13.08,13.14,234400.0,10.9176,10.9676,10.9092,10.9593,234400.0
2011-09-14 12:30:00,13.14,13.15,13.13,13.15,92000.0,10.9593,10.9676,10.9509,10.9676,92000.0
2011-09-14 12:35:00,13.15,13.16,13.13,13.15,142800.0,10.9676,10.9759,10.9509,10.9676,142800.0
2011-09-14 12:40:00,13.15,13.17,13.15,13.16,140000.0,10.9676,10.9843,10.9676,10.9759,140000.0
2011-09-14 12:45:00,13.17,13.17,13.14,13.15,81200.0,10.9843,10.9843,10.9593,10.9676,81200.0
2011-09-14 12:50:00,13.15,13.15,13.12,13.12,125600.0,10.9676,10.9676,10.9426,10.9426,125600.0
2011-09-14 12:55:00,13.12,13.13,13.12,13.13,185600.0,10.9426,10.9509,10.9426,10.9509,185600.0
2011-09-14 13:00:00,13.13,13.13,13.12,13.13,88800.0,10.9509,10.9509,10.9426,10.9509,88800.0
2011-09-14 13:05:00,13.13,13.15,13.13,13.14,74400.0,10.9509,10.9676,10.9509,10.9593,74400.0
2011-09-14 13:10:00,13.14,13.15,13.13,13.13,72000.0,10.9593,10.9676,10.9509,10.9509,72000.0
2011-09-14 13:15:00,13.13,13.15,13.13,13.15,92000.0,10.9509,10.9676,10.9509,10.9676,92000.0
2011-09-14 13:20:00,13.16,13.17,13.15,13.17,194000.0,10.9759,10.9843,10.9676,10.9843,194000.0
2011-09-14 13:25:00,13.17,13.19,13.16,13.19,166000.0,10.9843,11.001,10.9759,11.001,166000.0
2011-09-14 13:30:00,13.18,13.2,13.17,13.17,89600.0,10.9926,11.0093,10.9843,10.9843,89600.0
2011-09-14 13:35:00,13.17,13.2,13.16,13.2,102000.0,10.9843,11.0093,10.9759,11.0093,102000.0
2011-09-14 13:40:00,13.2,13.26,13.2,13.24,501200.0,11.0093,11.0593,11.0093,11.0427,501200.0
2011-09-14 13:45:00,13.24,13.28,13.24,13.27,275200.0,11.0427,11.076,11.0427,11.0677,275200.0
2011-09-14 13:50:00,13.27,13.29,13.26,13.28,219200.0,11.0677,11.0844,11.0593,11.076,219200.0
2011-09-14 13:55:00,13.28,13.28,13.25,13.26,420000.0,11.076,11.076,11.051,11.0593,420000.0
2011-09-14 14:00:00,13.26,13.3,13.26,13.29,171200.0,11.0593,11.0927,11.0593,11.0844,171200.0
2011-09-14 14:05:00,13.29,13.34,13.29,13.33,298000.0,11.0844,11.1261,11.0844,11.1177,298000.0
2011-09-14 14:10:00,13.33,13.34,13.3,13.31,198400.0,11.1177,11.1261,11.0927,11.101,198400.0
2011-09-14 14:15:00,13.31,13.35,13.31,13.34,179200.0,11.101,11.1344,11.101,11.1261,179200.0
2011-09-14 14:20:00,13.33,13.35,13.31,13.32,150800.0,11.1177,11.1344,11.101,11.1094,150800.0
2011-09-14 14:25:00,13.33,13.33,13.31,13.33,126400.0,11.1177,11.1177,11.101,11.1177,126400.0
2011-09-14 14:30:00,13.33,13.34,13.31,13.31,140000.0,11.1177,11.1261,11.101,11.101,140000.0
2011-09-14 14:35:00,13.31,13.33,13.31,13.31,152000.0,11.101,11.1177,11.101,11.101,152000.0
2011-09-14 14:40:00,13.31,13.32,13.3,13.32,136000.0,11.101,11.1094,11.0927,11.1094,136000.0
2011-09-14 14:45:00,13.31,13.33,13.31,13.32,105600.0,11.101,11.1177,11.101,11.1094,105600.0
2011-09-14 14:50:00,13.32,13.37,13.32,13.37,208400.0,11.1094,11.1511,11.1094,11.1511,208400.0
2011-09-14 14:55:00,13.37,13.4,13.37,13.39,215200.0,11.1511,11.1761,11.1511,11.1678,215200.0
2011-09-14 15:00:00,13.39,13.4,13.38,13.4,177200.0,11.1678,11.1761,11.1594,11.1761,177200.0
2011-09-14 15:05:00,13.4,13.45,13.4,13.44,372000.0,11.1761,11.2178,11.1761,11.2095,372000.0
2011-09-14 15:10:00,13.44,13.47,13.44,13.46,457600.0,11.2095,11.2345,11.2095,11.2262,457600.0
2011-09-14 15:15:00,13.46,13.48,13.46,13.47,328400.0,11.2262,11.2428,11.2262,11.2345,328400.0
2011-09-14 15:20:00,13.47,13.47,13.44,13.45,316400.0,11.2345,11.2345,11.2095,11.2178,316400.0
2011-09-14 15:25:00,13.45,13.46,13.4,13.4,886400.0,11.2178,11.2262,11.1761,11.1761,886400.0
2011-09-14 15:30:00,13.4,13.42,13.38,13.4,456400.0,11.1761,11.1928,11.1594,11.1761,456400.0
2011-09-14 15:35:00,13.4,13.42,13.38,13.4,468400.0,11.1761,11.1928,11.1594,11.1761,468400.0
2011-09-14 15:40:00,13.4,13.41,13.36,13.38,402000.0,11.1761,11.1844,11.1427,11.1594,402000.0
2011-09-14 15:45:00,13.38,13.39,13.33,13.35,774400.0,11.1594,11.1678,11.1177,11.1344,774400.0
2011-09-14 15:50:00,13.35,13.38,13.34,13.38,995600.0,11.1344,11.1594,11.1261,11.1594,995600.0
2011-09-14 15:55:00,13.38,13.38,13.36,13.37,2252400.0,11.1594,11.1594,11.1427,11.1511,2252400.0
2011-09-15 09:30:00,13.54,13.54,13.45,13.46,300400.0,11.2929,11.2929,11.2178,11.2262,300400.0
2011-09-15 09:35:00,13.45,13.6,13.45,13.6,357200.0,11.2178,11.3429,11.2178,11.3429,357200.0
2011-09-15 09:40:00,13.59,13.6,13.53,13.55,218800.0,11.3346,11.3429,11.2845,11.3012,218800.0
2011-09-15 09:45:00,13.56,13.56,13.46,13.49,281200.0,11.3096,11.3096,11.2262,11.2512,281200.0
2011-09-15 09:50:00,13.49,13.53,13.49,13.51,322000.0,11.2512,11.2845,11.2512,11.2679,322000.0
2011-09-15 09:55:00,13.5,13.59,13.5,13.54,141600.0,11.2595,11.3346,11.2595,11.2929,141600.0
2011-09-15 10:00:00,13.55,13.62,13.54,13.62,203200.0,11.3012,11.3596,11.2929,11.3596,203200.0
2011-09-15 10:05:00,13.62,13.63,13.6,13.63,261600.0,11.3596,11.3679,11.3429,11.3679,261600.0
2011-09-15 10:10:00,13.62,13.63,13.53,13.53,381600.0,11.3596,11.3679,11.2845,11.2845,381600.0
2011-09-15 10:15:00,13.53,13.58,13.52,13.58,254800.0,11.2845,11.3262,11.2762,11.3262,254800.0
2011-09-15 10:20:00,13.58,13.58,13.52,13.54,333600.0,11.3262,11.3262,11.2762,11.2929,333600.0
2011-09-15 10:25:00,13.54,13.55,13.53,13.54,254400.0,11.2929,11.3012,11.2845,11.2929,254400.0
2011-09-15 10:30:00,13.54,13.56,13.53,13.56,340400.0,11.2929,11.3096,11.2845,11.3096,340400.0
2011-09-15 10:35:00,13.56,13.57,13.53,13.54,125600.0,11.3096,11.3179,11.2845,11.2929,125600.0
2011-09-15 10:40:00,13.54,13.55,13.53,13.54,129600.0,11.2929,11.3012,11.2845,11.2929,129600.0
2011-09-15 10:45:00,13.54,13.55,13.53,13.55,172800.0,11.2929,11.3012,11.2845,11.3012,172800.0
2011-09-15 10:50:00,13.54,13.55,13.52,13.54,134800.0,11.2929,11.3012,11.2762,11.2929,134800.0
2011-09-15 10:55:00,13.54,13.56,13.51,13.52,206400.0,11.2929,11.3096,11.2679,11.2762,206400.0
2011-09-15 11:00:00,13.52,13.53,13.5,13.51,224000.0,11.2762,11.2845,11.2595,11.2679,224000.0
2011-09-15 11:05:00,13.51,13.56,13.5,13.56,154400.0,11.2679,11.3096,11.2595,11.3096,154400.0
2011-09-15 11:10:00,13.56,13.56,13.53,13.53,154400.0,11.3096,11.3096,11.2845,11.2845,154400.0
2011-09-15 11:15:00,13.53,13.58,13.53,13.57,117200.0,11.2845,11.3262,11.2845,11.3179,117200.0
2011-09-15 11:20:00,13.57,13.62,13.56,13.61,196000.0,11.3179,11.3596,11.3096,11.3513,196000.0
2011-09-15 11:25:00,13.61,13.62,13.6,13.62,260000.0,11.3513,11.3596,11.3429,11.3596,260000.0
2011-09-15 11:30:00,13.62,13.66,13.61,13.62,273200.0,11.3596,11.393,11.3513,11.3596,273200.0
2011-09-15 11:35:00,13.62,13.7,13.62,13.69,384000.0,11.3596,11.4263,11.3596,11.418,384000.0
2011-09-15 11:40:00,13.69,13.71,13.68,13.69,331600.0,11.418,11.4347,11.4096,11.418,331600.0
2011-09-15 11:45:00,13.69,13.71,13.67,13.67,247600.0,11.418,11.4347,11.4013,11.4013,247600.0
2011-09-15 11:50:00,13.67,13.67,13.65,13.67,182800.0,11.4013,11.4013,11.3846,11.4013,182800.0
2011-09-15 11:55:00,13.67,13.72,13.66,13.72,372400.0,11.4013,11.443,11.393,11.443,372400.0
2011-09-15 12:00:00,13.72,13.72,13.69,13.71,277600.0,11.443,11.443,11.418,11.4347,277600.0
2011-09-15 12:05:00,13.71,13.71,13.66,13.69,183600.0,11.4347,11.4347,11.393,11.418,183600.0
2011-09-15 12:10:00,13.7,13.72,13.69,13.69,110400.0,11.4263,11.443,11.418,11.418,110400.0
2011-09-15 12:15:00,13.69,13.74,13.69,13.74,230400.0,11.418,11.4597,11.418,11.4597,230400.0
2011-09-15 12:20:00,13.74,13.74,13.72,13.72,92000.0,11.4597,11.4597,11.443,11.443,92000.0
2011-09-15 12:25:00,13.72,13.74,13.72,13.74,216800.0,11.443,11.4597,11.443,11.4597,216800.0
2011-09-15 12:30:00,13.74,13.75,13.74,13.74,182800.0,11.4597,11.468,11.4597,11.4597,182800.0
2011-09-15 12:35:00,13.74,13.75,13.73,13.73,124400.0,11.4597,11.468,11.4513,11.4513,124400.0
2011-09-15 12:40:00,13.74,13.75,13.74,13.74,68800.0,11.4597,11.468,11.4597,11.4597,68800.0
2011-09-15 12:45:00,13.74,13.75,13.74,13.75,94800.0,11.4597,11.468,11.4597,11.468,94800.0
2011-09-15 12:50:00,13.75,13.75,13.74,13.75,92800.0,11.468,11.468,11.4597,11.468,92800.0
2011-09-15 12:55:00,13.75,13.79,13.75,13.79,263200.0,11.468,11.5014,11.468,11.5014,263200.0
2011-09-15 13:00:00,13.79,13.8,13.78,13.8,259600.0,11.5014,11.5097,11.493,11.5097,259600.0
2011-09-15 13:05:00,13.8,13.81,13.79,13.81,118000.0,11.5097,11.5181,11.5014,11.5181,118000.0
2011-09-15 13:10:00,13.81,13.81,13.8,13.8,78800.0,11.5181,11.5181,11.5097,11.5097,78800.0
2011-09-15 13:15:00,13.8,13.81,13.8,13.81,96400.0,11.5097,11.5181,11.5097,11.5181,96400.0
2011-09-15 13:20:00,13.81,13.82,13.81,13.82,153600.0,11.5181,11.5264,11.5181,11.5264,153600.0
2011-09-15 13:25:00,13.81,13.82,13.79,13.8,304400.0,11.5181,11.5264,11.5014,11.5097,304400.0
2011-09-15 13:30:00,13.8,13.82,13.79,13.81,160400.0,11.5097,11.5264,11.5014,11.5181,160400.0
2011-09-15 13:35:00,13.81,13.81,13.78,13.8,411600.0,11.5181,11.5181,11.493,11.5097,411600.0
2011-09-15 13:40:00,13.8,13.81,13.8,13.81,265600.0,11.5097,11.5181,11.5097,11.5181,265600.0
2011-09-15 13:45:00,13.81,13.82,13.8,13.81,245200.0,11.5181,11.5264,11.5097,11.5181,245200.0
2011-09-15 13:50:00,13.81,13.83,13.8,13.83,189600.0,11.5181,11.5347,11.5097,11.5347,189600.0
2011-09-15 13:55:00,13.83,13.83,13.81,13.83,107200.0,11.5347,11.5347,11.5181,11.5347,107200.0
2011-09-15 14:00:00,13.83,13.86,13.83,13.86,326800.0,11.5347,11.5598,11.5347,11.5598,326800.0
2011-09-15 14:05:00,13.86,13.87,13.84,13.87,203200.0,11.5598,11.5681,11.5431,11.5681,203200.0
2011-09-15 14:10:00,13.87,13.89,13.86,13.88,246800.0,11.5681,11.5848,11.5598,11.5764,246800.0
2011-09-15 14:15:00,13.88,13.88,13.85,13.85,443200.0,11.5764,11.5764,11.5514,11.5514,443200.0
2011-09-15 14:20:00,13.85,13.87,13.85,13.85,159600.0,11.5514,11.5681,11.5514,11.5514,159600.0
2011-09-15 14:25:00,13.85,13.86,13.85,13.85,145600.0,11.5514,11.5598,11.5514,11.5514,145600.0
2011-09-15 14:30:00,13.86,13.86,13.85,13.86,226400.0,11.5598,11.5598,11.5514,11.5598,226400.0
2011-09-15 14:35:00,13.86,13.87,13.85,13.86,230000.0,11.5598,11.5681,11.5514,11.5598,230000.0
2011-09-15 14:40:00,13.86,13.88,13.85,13.87,122000.0,11.5598,11.5764,11.5514,11.5681,122000.0
2011-09-15 14:45:00,13.86,13.88,13.85,13.86,162400.0,11.5598,11.5764,11.5514,11.5598,162400.0
2011-09-15 14:50:00,13.86,13.86,13.85,13.86,191600.0,11.5598,11.5598,11.5514,11.5598,191600.0
2011-09-15 14:55:00,13.86,13.87,13.85,13.85,158400.0,11.5598,11.5681,11.5514,11.5514,158400.0
2011-09-15 15:00:00,13.85,13.87,13.85,13.85,218400.0,11.5514,11.5681,11.5514,11.5514,218400.0
2011-09-15 15:05:00,13.85,13.86,13.85,13.86,164800.0,11.5514,11.5598,11.5514,11.5598,164800.0
2011-09-15 15:10:00,13.86,13.86,13.85,13.85,220000.0,11.5598,11.5598,11.5514,11.5514,220000.0
2011-09-15 15:15:00,13.85,13.86,13.83,13.83,308000.0,11.5514,11.5598,11.5347,11.5347,308000.0
2011-09-15 15:20:00,13.83,13.84,13.83,13.83,203600.0,11.5347,11.5431,11.5347,11.5347,203600.0
2011-09-15 15:25:00,13.83,13.83,13.8,13.81,712800.0,11.5347,11.5347,11.5097,11.5181,712800.0
2011-09-15 15:30:00,13.81,13.85,13.8,13.85,696000.0,11.5181,11.5514,11.5097,11.5514,696000.0
2011-09-15 15:35:00,13.85,13.87,13.84,13.87,451200.0,11.5514,11.5681,11.5431,11.5681,451200.0
2011-09-15 15:40:00,13.87,13.88,13.86,13.87,436800.0,11.5681,11.5764,11.5598,11.5681,436800.0
2011-09-15 15:45:00,13.88,13.9,13.87,13.9,522800.0,11.5764,11.5931,11.5681,11.5931,522800.0
2011-09-15 15:50:00,13.9,13.9,13.89,13.9,684000.0,11.5931,11.5931,11.5848,11.5931,684000.0
2011-09-15 15:55:00,13.9,13.9,13.87,13.88,936800.0,11.5931,11.5931,11.5681,11.5764,936800.0
2011-09-16 09:30:00,13.97,14.03,13.95,14.0,2540400.0,11.6515,11.7016,11.6348,11.6765,2540400.0
2011-09-16 09:35:00,14.0,14.1,14.0,14.05,391600.0,11.6765,11.7599,11.6765,11.7182,391600.0
2011-09-16 09:40:00,14.05,14.07,14.01,14.05,372800.0,11.7182,11.7349,11.6849,11.7182,372800.0
2011-09-16 09:45:00,14.05,14.07,14.02,14.06,281200.0,11.7182,11.7349,11.6932,11.7266,281200.0
2011-09-16 09:50:00,14.07,14.1,14.06,14.1,489200.0,11.7349,11.7599,11.7266,11.7599,489200.0
2011-09-16 09:55:00,14.1,14.11,14.04,14.06,382000.0,11.7599,11.7683,11.7099,11.7266,382000.0
2011-09-16 10:00:00,14.06,14.1,14.06,14.1,289200.0,11.7266,11.7599,11.7266,11.7599,289200.0
2011-09-16 10:05:00,14.1,14.14,14.1,14.14,256000.0,11.7599,11.7933,11.7599,11.7933,256000.0
2011-09-16 10:10:00,14.13,14.17,14.13,14.17,232800.0,11.785,11.8183,11.785,11.8183,232800.0
2011-09-16 10:15:00,14.16,14.17,14.13,14.13,335200.0,11.81,11.8183,11.785,11.785,335200.0
2011-09-16 10:20:00,14.13,14.15,14.12,14.12,257200.0,11.785,11.8016,11.7766,11.7766,257200.0
2011-09-16 10:25:00,14.12,14.16,14.11,14.16,339600.0,11.7766,11.81,11.7683,11.81,339600.0
2011-09-16 10:30:00,14.16,14.19,14.16,14.19,352400.0,11.81,11.835,11.81,11.835,352400.0
2011-09-16 10:35:00,14.18,14.21,14.17,14.21,293600.0,11.8267,11.8517,11.8183,11.8517,293600.0
2011-09-16 10:40:00,14.21,14.24,14.18,14.18,275200.0,11.8517,11.8767,11.8267,11.8267,275200.0
2011-09-16 10:45:00,14.17,14.17,14.13,14.14,268000.0,11.8183,11.8183,11.785,11.7933,268000.0
2011-09-16 10:50:00,14.14,14.15,14.13,14.13,147200.0,11.7933,11.8016,11.785,11.785,147200.0
2011-09-16 10:55:00,14.13,14.13,14.08,14.13,178000.0,11.785,11.785,11.7433,11.785,178000.0
2011-09-16 11:00:00,14.13,14.15,14.13,14.15,156000.0,11.785,11.8016,11.785,11.8016,156000.0
2011-09-16 11:05:00,14.15,14.16,14.14,14.15,143200.0,11.8016,11.81,11.7933,11.8016,143200.0
2011-09-16 11:10:00,14.15,14.18,14.15,14.17,293600.0,11.8016,11.8267,11.8016,11.8183,293600.0
2011-09-16 11:15:00,14.17,14.2,14.17,14.19,232400.0,11.8183,11.8433,11.8183,11.835,232400.0
2011-09-16 11:20:00,14.19,14.2,14.18,14.19,158400.0,11.835,11.8433,11.8267,11.835,158400.0
2011-09-16 11:25:00,14.2,14.2,14.19,14.2,142800.0,11.8433,11.8433,11.835,11.8433,142800.0
2011-09-16 11:30:00,14.2,14.24,14.18,14.23,327200.0,11.8433,11.8767,11.8267,11.8684,327200.0
2011-09-16 11:35:00,14.23,14.24,14.22,14.24,153600.0,11.8684,11.8767,11.86,11.8767,153600.0
2011-09-16 11:40:00,14.24,14.25,14.23,14.25,162800.0,11.8767,11.885,11.8684,11.885,162800.0
2011-09-16 11:45:00,14.25,14.27,14.25,14.27,330800.0,11.885,11.9017,11.885,11.9017,330800.0
2011-09-16 11:50:00,14.27,14.31,14.27,14.31,175600.0,11.9017,11.9351,11.9017,11.9351,175600.0
2011-09-16 11:55:00,14.31,14.34,14.31,14.34,380400.0,11.9351,11.9601,11.9351,11.9601,380400.0
2011-09-16 12:00:00,14.33,14.36,14.33,14.36,452800.0,11.9518,11.9768,11.9518,11.9768,452800.0
2011-09-16 12:05:00,14.36,14.37,14.34,14.37,337600.0,11.9768,11.9851,11.9601,11.9851,337600.0
2011-09-16 12:10:00,14.37,14.38,14.36,14.37,510400.0,11.9851,11.9935,11.9768,11.9851,510400.0
2011-09-16 12:15:00,14.38,14.38,14.36,14.37,576800.0,11.9935,11.9935,11.9768,11.9851,576800.0
2011-09-16 12:20:00,14.38,14.38,14.37,14.38,234000.0,11.9935,11.9935,11.9851,11.9935,234000.0
2011-09-16 12:25:00,14.38,14.4,14.38,14.39,144800.0,11.9935,12.0101,11.9935,12.0018,144800.0
2011-09-16 12:30:00,14.39,14.39,14.37,14.38,305600.0,12.0018,12.0018,11.9851,11.9935,305600.0
2011-09-16 12:35:00,14.38,14.39,14.38,14.38,118800.0,11.9935,12.0018,11.9935,11.9935,118800.0
2011-09-16 12:40:00,14.38,14.38,14.37,14.38,62400.0,11.9935,11.9935,11.9851,11.9935,62400.0
2011-09-16 12:45:00,14.38,14.39,14.37,14.38,162800.0,11.9935,12.0018,11.9851,11.9935,162800.0
2011-09-16 12:50:00,14.38,14.38,14.37,14.38,262000.0,11.9935,11.9935,11.9851,11.9935,262000.0
2011-09-16 12:55:00,14.38,14.38,14.37,14.37,137600.0,11.9935,11.9935,11.9851,11.9851,137600.0
2011-09-16 13:00:00,14.37,14.38,14.36,14.37,441600.0,11.9851,11.9935,11.9768,11.9851,441600.0
2011-09-16 13:05:00,14.37,14.39,14.36,14.36,220400.0,11.9851,12.0018,11.9768,11.9768,220400.0
2011-09-16 13:10:00,14.36,14.36,14.31,14.32,248800.0,11.9768,11.9768,11.9351,11.9434,248800.0
2011-09-16 13:15:00,14.32,14.33,14.29,14.29,180400.0,11.9434,11.9518,11.9184,11.9184,180400.0
2011-09-16 13:20:00,14.29,14.31,14.28,14.31,123200.0,11.9184,11.9351,11.9101,11.9351,123200.0
2011-09-16 13:25:00,14.31,14.33,14.3,14.31,182000.0,11.9351,11.9518,11.9267,11.9351,182000.0
2011-09-16 13:30:00,14.31,14.31,14.26,14.27,282800.0,11.9351,11.9351,11.8934,11.9017,282800.0
2011-09-16 13:35:00,14.27,14.27,14.25,14.27,149200.0,11.9017,11.9017,11.885,11.9017,149200.0
2011-09-16 13:40:00,14.27,14.31,14.27,14.3,102400.0,11.9017,11.9351,11.9017,11.9267,102400.0
2011-09-16 13:45:00,14.3,14.3,14.3,14.3,62400.0,11.9267,11.9267,11.9267,11.9267,62400.0
2011-09-16 13:50:00,14.3,14.31,14.3,14.31,86800.0,11.9267,11.9351,11.9267,11.9351,86800.0
2011-09-16 13:55:00,14.31,14.33,14.31,14.32,150000.0,11.9351,11.9518,11.9351,11.9434,150000.0
2011-09-16 14:00:00,14.32,14.33,14.29,14.29,229600.0,11.9434,11.9518,11.9184,11.9184,229600.0
2011-09-16 14:05:00,14.29,14.3,14.28,14.29,267200.0,11.9184,11.9267,11.9101,11.9184,267200.0
2011-09-16 14:10:00,14.29,14.29,14.26,14.26,164800.0,11.9184,11.9184,11.8934,11.8934,164800.0
2011-09-16 14:15:00,14.26,14.26,14.23,14.24,272800.0,11.8934,11.8934,11.8684,11.8767,272800.0
2011-09-16 14:20:00,14.24,14.24,14.24,14.24,152000.0,11.8767,11.8767,11.8767,11.8767,152000.0
2011-09-16 14:25:00,14.24,14.24,14.22,14.22,149200.0,11.8767,11.8767,11.86,11.86,149200.0
2011-09-16 14:30:00,14.23,14.29,14.23,14.28,300000.0,11.8684,11.9184,11.8684,11.9101,300000.0
2011-09-16 14:35:00,14.28,14.31,14.28,14.31,117200.0,11.9101,11.9351,11.9101,11.9351,117200.0
2011-09-16 14:40:00,14.3,14.31,14.29,14.31,174400.0,11.9267,11.9351,11.9184,11.9351,174400.0
2011-09-16 14:45:00,14.31,14.31,14.29,14.3,128800.0,11.9351,11.9351,11.9184,11.9267,128800.0
2011-09-16 14:50:00,14.3,14.31,14.29,14.3,180800.0,11.9267,11.9351,11.9184,11.9267,180800.0
2011-09-16 14:55:00,14.3,14.31,14.3,14.31,120800.0,11.9267,11.9351,11.9267,11.9351,120800.0
2011-09-16 15:00:00,14.31,14.31,14.29,14.3,162000.0,11.9351,11.9351,11.9184,11.9267,162000.0
2011-09-16 15:05:00,14.3,14.3,14.29,14.29,224000.0,11.9267,11.9267,11.9184,11.9184,224000.0
2011-09-16 15:10:00,14.29,14.3,14.29,14.3,188400.0,11.9184,11.9267,11.9184,11.9267,188400.0
2011-09-16 15:15:00,14.3,14.3,14.29,14.29,131600.0,11.9267,11.9267,11.9184,11.9184,131600.0
2011-09-16 15:20:00,14.29,14.3,14.26,14.28,300800.0,11.9184,11.9267,11.8934,11.9101,300800.0
2011-09-16 15:25:00,14.28,14.29,14.28,14.28,311600.0,11.9101,11.9184,11.9101,11.9101,311600.0
2011-09-16 15:30:00,14.28,14.3,14.28,14.29,374800.0,11.9101,11.9267,11.9101,11.9184,374800.0
2011-09-16 15:35:00,14.29,14.3,14.28,14.28,513200.0,11.9184,11.9267,11.9101,11.9101,513200.0
2011-09-16 15:40:00,14.28,14.29,14.28,14.29,358000.0,11.9101,11.9184,11.9101,11.9184,358000.0
2011-09-16 15:45:00,14.29,14.31,14.29,14.3,571600.0,11.9184,11.9351,11.9184,11.9267,571600.0
2011-09-16 15:50:00,14.29,14.31,14.29,14.31,664400.0,11.9184,11.9351,11.9184,11.9351,664400.0
2011-09-16 15:55:00,14.31,14.33,14.3,14.31,789200.0,11.9351,11.9518,11.9267,11.9351,789200.0
2011-09-19 09:30:00,13.75,14.12,13.75,14.04,898800.0,11.468,11.7766,11.468,11.7099,898800.0
2011-09-19 09:35:00,14.04,14.13,14.01,14.08,430800.0,11.7099,11.785,11.6849,11.7433,430800.0
2011-09-19 09:40:00,14.07,14.1,14.01,14.06,204800.0,11.7349,11.7599,11.6849,11.7266,204800.0
2011-09-19 09:45:00,14.06,14.09,14.03,14.07,246800.0,11.7266,11.7516,11.7016,11.7349,246800.0
2011-09-19 09:50:00,14.07,14.08,14.03,14.08,220000.0,11.7349,11.7433,11.7016,11.7433,220000.0
2011-09-19 09:55:00,14.08,14.11,14.04,14.1,319200.0,11.7433,11.7683,11.7099,11.7599,319200.0
2011-09-19 10:00:00,14.09,14.12,14.09,14.1,501200.0,11.7516,11.7766,11.7516,11.7599,501200.0
2011-09-19 10:05:00,14.1,14.16,14.1,14.16,199600.0,11.7599,11.81,11.7599,11.81,199600.0
2011-09-19 10:10:00,14.16,14.18,14.13,14.15,213600.0,11.81,11.8267,11.785,11.8016,213600.0
2011-09-19 10:15:00,14.15,14.15,14.1,14.13,151200.0,11.8016,11.8016,11.7599,11.785,151200.0
2011-09-19 10:20:00,14.13,14.14,14.1,14.13,151200.0,11.785,11.7933,11.7599,11.785,151200.0
2011-09-19 10:25:00,14.13,14.16,14.13,14.14,92800.0,11.785,11.81,11.785,11.7933,92800.0
2011-09-19 10:30:00,14.15,14.18,14.15,14.18,112800.0,11.8016,11.8267,11.8016,11.8267,112800.0
2011-09-19 10:35:00,14.18,14.2,14.16,14.16,112800.0,11.8267,11.8433,11.81,11.81,112800.0
2011-09-19 10:40:00,14.16,14.16,14.12,14.12,86000.0,11.81,11.81,11.7766,11.7766,86000.0
2011-09-19 10:45:00,14.12,14.15,14.11,14.14,82800.0,11.7766,11.8016,11.7683,11.7933,82800.0
2011-09-19 10:50:00,14.14,14.15,14.13,14.13,87200.0,11.7933,11.8016,11.785,11.785,87200.0
2011-09-19 10:55:00,14.13,14.14,14.11,14.13,110400.0,11.785,11.7933,11.7683,11.785,110400.0
2011-09-19 11:00:00,14.13,14.18,14.13,14.17,147200.0,11.785,11.8267,11.785,11.8183,147200.0
2011-09-19 11:05:00,14.17,14.19,14.17,14.18,129600.0,11.8183,11.835,11.8183,11.8267,129600.0
2011-09-19 11:10:00,14.19,14.19,14.15,14.19,144400.0,11.835,11.835,11.8016,11.835,144400.0
2011-09-19 11:15:00,14.19,14.19,14.15,14.15,90800.0,11.835,11.835,11.8016,11.8016,90800.0
2011-09-19 11:20:00,14.15,14.19,14.15,14.17,112400.0,11.8016,11.835,11.8016,11.8183,112400.0
2011-09-19 11:25:00,14.17,14.19,14.15,14.16,169200.0,11.8183,11.835,11.8016,11.81,169200.0
2011-09-19 11:30:00,14.16,14.17,14.15,14.17,81200.0,11.81,11.8183,11.8016,11.8183,81200.0
2011-09-19 11:35:00,14.17,14.2,14.16,14.2,68400.0,11.8183,11.8433,11.81,11.8433,68400.0
2011-09-19 11:40:00,14.19,14.22,14.19,14.22,97600.0,11.835,11.86,11.835,11.86,97600.0
2011-09-19 11:45:00,14.22,14.27,14.21,14.26,276800.0,11.86,11.9017,11.8517,11.8934,276800.0
2011-09-19 11:50:00,14.27,14.27,14.22,14.24,160000.0,11.9017,11.9017,11.86,11.8767,160000.0
2011-09-19 11:55:00,14.24,14.24,14.23,14.24,180400.0,11.8767,11.8767,11.8684,11.8767,180400.0
2011-09-19 12:00:00,14.24,14.26,14.23,14.26,275200.0,11.8767,11.8934,11.8684,11.8934,275200.0
2011-09-19 12:05:00,14.26,14.26,14.21,14.22,156000.0,11.8934,11.8934,11.8517,11.86,156000.0
2011-09-19 12:10:00,14.22,14.23,14.18,14.2,100000.0,11.86,11.8684,11.8267,11.8433,100000.0
2011-09-19 12:15:00,14.2,14.21,14.18,14.18,67600.0,11.8433,11.8517,11.8267,11.8267,67600.0
2011-09-19 12:20:00,14.18,14.19,14.15,14.16,60800.0,11.8267,11.835,11.8016,11.81,60800.0
2011-09-19 12:25:00,14.15,14.17,14.15,14.17,40000.0,11.8016,11.8183,11.8016,11.8183,40000.0
2011-09-19 12:30:00,14.17,14.18,14.15,14.18,69200.0,11.8183,11.8267,11.8016,11.8267,69200.0
2011-09-19 12:35:00,14.18,14.18,14.15,14.16,32400.0,11.8267,11.8267,11.8016,11.81,32400.0
2011-09-19 12:40:00,14.15,14.2,14.15,14.2,64400.0,11.8016,11.8433,11.8016,11.8433,64400.0
2011-09-19 12:45:00,14.2,14.2,14.16,14.18,73600.0,11.8433,11.8433,11.81,11.8267,73600.0
2011-09-19 12:50:00,14.18,14.2,14.16,14.18,75200.0,11.8267,11.8433,11.81,11.8267,75200.0
2011-09-19 12:55:00,14.19,14.19,14.18,14.18,37200.0,11.835,11.835,11.8267,11.8267,37200.0
2011-09-19 13:00:00,14.18,14.2,14.17,14.19,103200.0,11.8267,11.8433,11.8183,11.835,103200.0
2011-09-19 13:05:00,14.19,14.2,14.19,14.2,36000.0,11.835,11.8433,11.835,11.8433,36000.0
2011-09-19 13:10:00,14.2,14.22,14.19,14.21,92400.0,11.8433,11.86,11.835,11.8517,92400.0
2011-09-19 13:15:00,14.21,14.22,14.2,14.22,114000.0,11.8517,11.86,11.8433,11.86,114000.0
2011-09-19 13:20:00,14.22,14.23,14.21,14.23,73200.0,11.86,11.8684,11.8517,11.8684,73200.0
2011-09-19 13:25:00,14.23,14.24,14.21,14.23,178400.0,11.8684,11.8767,11.8517,11.8684,178400.0
2011-09-19 13:30:00,14.23,14.24,14.22,14.24,123200.0,11.8684,11.8767,11.86,11.8767,123200.0
2011-09-19 13:35:00,14.24,14.25,14.24,14.25,131200.0,11.8767,11.885,11.8767,11.885,131200.0
2011-09-19 13:40:00,14.24,14.25,14.24,14.25,82800.0,11.8767,11.885,11.8767,11.885,82800.0
2011-09-19 13:45:00,14.24,14.24,14.23,14.24,67600.0,11.8767,11.8767,11.8684,11.8767,67600.0
2011-09-19 13:50:00,14.24,14.24,14.22,14.23,93200.0,11.8767,11.8767,11.86,11.8684,93200.0
2011-09-19 13:55:00,14.23,14.23,14.22,14.23,55600.0,11.8684,11.8684,11.86,11.8684,55600.0
2011-09-19 14:00:00,14.24,14.24,14.21,14.22,144000.0,11.8767,11.8767,11.8517,11.86,144000.0
2011-09-19 14:05:00,14.22,14.26,14.21,14.25,128400.0,11.86,11.8934,11.8517,11.885,128400.0
2011-09-19 14:10:00,14.24,14.27,14.24,14.25,184800.0,11.8767,11.9017,11.8767,11.885,184800.0
2011-09-19 14:15:00,14.24,14.27,14.24,14.27,123600.0,11.8767,11.9017,11.8767,11.9017,123600.0
2011-09-19 14:20:00,14.26,14.29,14.25,14.25,134800.0,11.8934,11.9184,11.885,11.885,134800.0
2011-09-19 14:25:00,14.25,14.25,14.24,14.24,170400.0,11.885,11.885,11.8767,11.8767,170400.0
2011-09-19 14:30:00,14.24,14.26,14.24,14.24,238400.0,11.8767,11.8934,11.8767,11.8767,238400.0
2011-09-19 14:35:00,14.24,14.29,14.24,14.29,146000.0,11.8767,11.9184,11.8767,11.9184,146000.0
2011-09-19 14:40:00,14.29,14.3,14.28,14.28,106800.0,11.9184,11.9267,11.9101,11.9101,106800.0
2011-09-19 14:45:00,14.28,14.29,14.26,14.28,114800.0,11.9101,11.9184,11.8934,11.9101,114800.0
2011-09-19 14:50:00,14.28,14.29,14.26,14.26,153600.0,11.9101,11.9184,11.8934,11.8934,153600.0
2011-09-19 14:55:00,14.26,14.27,14.22,14.23,281600.0,11.8934,11.9017,11.86,11.8684,281600.0
2011-09-19 15:00:00,14.22,14.24,14.22,14.23,226800.0,11.86,11.8767,11.86,11.8684,226800.0
2011-09-19 15:05:00,14.23,14.24,14.22,14.22,215600.0,11.8684,11.8767,11.86,11.86,215600.0
2011-09-19 15:10:00,14.23,14.29,14.22,14.28,347600.0,11.8684,11.9184,11.86,11.9101,347600.0
2011-09-19 15:15:00,14.28,14.3,14.25,14.28,398800.0,11.9101,11.9267,11.885,11.9101,398800.0
2011-09-19 15:20:00,14.28,14.31,14.27,14.3,409200.0,11.9101,11.9351,11.9017,11.9267,409200.0
2011-09-19 15:25:00,14.3,14.31,14.28,14.31,382000.0,11.9267,11.9351,11.9101,11.9351,382000.0
2011-09-19 15:30:00,14.31,14.35,14.31,14.35,533600.0,11.9351,11.9684,11.9351,11.9684,533600.0
2011-09-19 15:35:00,14.35,14.37,14.34,14.37,239200.0,11.9684,11.9851,11.9601,11.9851,239200.0
2011-09-19 15:40:00,14.36,14.37,14.35,14.37,228000.0,11.9768,11.9851,11.9684,11.9851,228000.0
2011-09-19 15:45:00,14.37,14.37,14.34,14.36,551200.0,11.9851,11.9851,11.9601,11.9768,551200.0
2011-09-19 15:50:00,14.36,14.36,14.34,14.35,731200.0,11.9768,11.9768,11.9601,11.9684,731200.0
2011-09-19 15:55:00,14.35,14.35,14.33,14.35,2284000.0,11.9684,11.9684,11.9518,11.9684,2284000.0
2011-09-20 09:30:00,14.35,14.42,14.34,14.34,394400.0,11.9684,12.0268,11.9601,11.9601,394400.0
2011-09-20 09:35:00,14.35,14.36,14.23,14.27,606000.0,11.9684,11.9768,11.8684,11.9017,606000.0
2011-09-20 09:40:00,14.27,14.28,14.24,14.25,414800.0,11.9017,11.9101,11.8767,11.885,414800.0
2011-09-20 09:45:00,14.24,14.27,14.24,14.27,322400.0,11.8767,11.9017,11.8767,11.9017,322400.0
2011-09-20 09:50:00,14.26,14.32,14.26,14.31,518400.0,11.8934,11.9434,11.8934,11.9351,518400.0
2011-09-20 09:55:00,14.31,14.43,14.31,14.42,667600.0,11.9351,12.0352,11.9351,12.0268,667600.0
2011-09-20 10:00:00,14.42,14.49,14.42,14.47,822400.0,12.0268,12.0852,12.0268,12.0685,822400.0
2011-09-20 10:05:00,14.47,14.5,14.44,14.44,490800.0,12.0685,12.0935,12.0435,12.0435,490800.0
2011-09-20 10:10:00,14.43,14.46,14.42,14.46,374000.0,12.0352,12.0602,12.0268,12.0602,374000.0
2011-09-20 10:15:00,14.46,14.56,14.45,14.56,526400.0,12.0602,12.1436,12.0518,12.1436,526400.0
2011-09-20 10:20:00,14.56,14.63,14.56,14.63,362400.0,12.1436,12.202,12.1436,12.202,362400.0
2011-09-20 10:25:00,14.63,14.63,14.61,14.63,359200.0,12.202,12.202,12.1853,12.202,359200.0
2011-09-20 10:30:00,14.63,14.64,14.62,14.62,230400.0,12.202,12.2103,12.1936,12.1936,230400.0
2011-09-20 10:35:00,14.62,14.71,14.62,14.7,374000.0,12.1936,12.2687,12.1936,12.2604,374000.0
2011-09-20 10:40:00,14.7,14.75,14.7,14.75,247200.0,12.2604,12.3021,12.2604,12.3021,247200.0
2011-09-20 10:45:00,14.75,14.79,14.72,14.78,256800.0,12.3021,12.3354,12.277,12.3271,256800.0
2011-09-20 10:50:00,14.78,14.81,14.76,14.78,289200.0,12.3271,12.3521,12.3104,12.3271,289200.0
2011-09-20 10:55:00,14.78,14.8,14.76,14.8,374400.0,12.3271,12.3438,12.3104,12.3438,374400.0
2011-09-20 11:00:00,14.79,14.85,14.79,14.83,568000.0,12.3354,12.3855,12.3354,12.3688,568000.0
2011-09-20 11:05:00,14.83,14.84,14.81,14.84,446000.0,12.3688,12.3771,12.3521,12.3771,446000.0
2011-09-20 11:10:00,14.83,14.9,14.82,14.9,374800.0,12.3688,12.4272,12.3604,12.4272,374800.0
2011-09-20 11:15:00,14.9,14.9,14.87,14.87,402000.0,12.4272,12.4272,12.4021,12.4021,402000.0
2011-09-20 11:20:00,14.87,14.87,14.86,14.87,279600.0,12.4021,12.4021,12.3938,12.4021,279600.0
2011-09-20 11:25:00,14.87,14.88,14.84,14.88,324400.0,12.4021,12.4105,12.3771,12.4105,324400.0
2011-09-20 11:30:00,14.87,14.88,14.84,14.87,274400.0,12.4021,12.4105,12.3771,12.4021,274400.0
2011-09-20 11:35:00,14.87,14.89,14.87,14.87,312400.0,12.4021,12.4188,12.4021,12.4021,312400.0
2011-09-20 11:40:00,14.87,14.89,14.87,14.89,248400.0,12.4021,12.4188,12.4021,12.4188,248400.0
2011-09-20 11:45:00,14.89,14.93,14.88,14.9,294000.0,12.4188,12.4522,12.4105,12.4272,294000.0
2011-09-20 11:50:00,14.9,14.93,14.88,14.88,233200.0,12.4272,12.4522,12.4105,12.4105,233200.0
2011-09-20 11:55:00,14.88,14.93,14.88,14.89,226000.0,12.4105,12.4522,12.4105,12.4188,226000.0
2011-09-20 12:00:00,14.89,14.89,14.85,14.85,296400.0,12.4188,12.4188,12.3855,12.3855,296400.0
2011-09-20 12:05:00,14.85,14.85,14.81,14.81,489200.0,12.3855,12.3855,12.3521,12.3521,489200.0
2011-09-20 12:10:00,14.81,14.82,14.77,14.78,246000.0,12.3521,12.3604,12.3187,12.3271,246000.0
2011-09-20 12:15:00,14.78,14.82,14.77,14.8,364400.0,12.3271,12.3604,12.3187,12.3438,364400.0
2011-09-20 12:20:00,14.8,14.81,14.78,14.79,163600.0,12.3438,12.3521,12.3271,12.3354,163600.0
2011-09-20 12:25:00,14.79,14.81,14.78,14.79,119200.0,12.3354,12.3521,12.3271,12.3354,119200.0
2011-09-20 12:30:00,14.79,14.82,14.79,14.82,111600.0,12.3354,12.3604,12.3354,12.3604,111600.0
2011-09-20 12:35:00,14.82,14.82,14.76,14.77,131200.0,12.3604,12.3604,12.3104,12.3187,131200.0
2011-09-20 12:40:00,14.77,14.79,14.73,14.74,141200.0,12.3187,12.3354,12.2854,12.2937,141200.0
2011-09-20 12:45:00,14.74,14.76,14.74,14.76,193600.0,12.2937,12.3104,12.2937,12.3104,193600.0
2011-09-20 12:50:00,14.76,14.8,14.76,14.79,357600.0,12.3104,12.3438,12.3104,12.3354,357600.0
2011-09-20 12:55:00,14.79,14.79,14.77,14.78,298000.0,12.3354,12.3354,12.3187,12.3271,298000.0
2011-09-20 13:00:00,14.78,14.83,14.78,14.8,452000.0,12.3271,12.3688,12.3271,12.3438,452000.0
2011-09-20 13:05:00,14.8,14.81,14.79,14.81,278000.0,12.3438,12.3521,12.3354,12.3521,278000.0
2011-09-20 13:10:00,14.81,14.81,14.78,14.81,370800.0,12.3521,12.3521,12.3271,12.3521,370800.0
2011-09-20 13:15:00,14.81,14.81,14.74,14.74,355200.0,12.3521,12.3521,12.2937,12.2937,355200.0
2011-09-20 13:20:00,14.74,14.74,14.72,14.74,214400.0,12.2937,12.2937,12.277,12.2937,214400.0
2011-09-20 13:25:00,14.74,14.77,14.73,14.77,185200.0,12.2937,12.3187,12.2854,12.3187,185200.0
2011-09-20 13:30:00,14.77,14.77,14.74,14.76,450800.0,12.3187,12.3187,12.2937,12.3104,450800.0
2011-09-20 13:35:00,14.76,14.78,14.67,14.77,298000.0,12.3104,12.3271,12.2353,12.3187,298000.0
2011-09-20 13:40:00,14.76,14.8,14.76,14.8,211200.0,12.3104,12.3438,12.3104,12.3438,211200.0
2011-09-20 13:45:00,14.8,14.82,14.79,14.8,357600.0,12.3438,12.3604,12.3354,12.3438,357600.0
2011-09-20 13:50:00,14.8,14.81,14.78,14.78,282400.0,12.3438,12.3521,12.3271,12.3271,282400.0
2011-09-20 13:55:00,14.78,14.79,14.78,14.79,185600.0,12.3271,12.3354,12.3271,12.3354,185600.0
2011-09-20 14:00:00,14.79,14.79,14.76,14.77,190000.0,12.3354,12.3354,12.3104,12.3187,190000.0
2011-09-20 14:05:00,14.77,14.81,14.77,14.81,211600.0,12.3187,12.3521,12.3187,12.3521,211600.0
2011-09-20 14:10:00,14.81,14.82,14.78,14.78,268000.0,12.3521,12.3604,12.3271,12.3271,268000.0
2011-09-20 14:15:00,14.78,14.78,14.76,14.76,267200.0,12.3271,12.3271,12.3104,12.3104,267200.0
2011-09-20 14:20:00,14.76,14.77,14.74,14.75,205600.0,12.3104,12.3187,12.2937,12.3021,205600.0
2011-09-20 14:25:00,14.74,14.76,14.72,14.76,280000.0,12.2937,12.3104,12.277,12.3104,280000.0
2011-09-20 14:30:00,14.76,14.77,14.71,14.71,214800.0,12.3104,12.3187,12.2687,12.2687,214800.0
2011-09-20 14:35:00,14.71,14.74,14.7,14.73,214000.0,12.2687,12.2937,12.2604,12.2854,214000.0
2011-09-20 14:40:00,14.72,14.74,14.7,14.72,344400.0,12.277,12.2937,12.2604,12.277,344400.0
2011-09-20 14:45:00,14.72,14.72,14.67,14.7,279600.0,12.277,12.277,12.2353,12.2604,279600.0
2011-09-20 14:50:00,14.7,14.72,14.67,14.72,263600.0,12.2604,12.277,12.2353,12.277,263600.0
2011-09-20 14:55:00,14.71,14.73,14.71,14.72,138400.0,12.2687,12.2854,12.2687,12.277,138400.0
2011-09-20 15:00:00,14.71,14.72,14.67,14.67,345200.0,12.2687,12.277,12.2353,12.2353,345200.0
2011-09-20 15:05:00,14.67,14.67,14.65,14.66,285600.0,12.2353,12.2353,12.2187,12.227,285600.0
2011-09-20 15:10:00,14.66,14.68,14.66,14.66,219200.0,12.227,12.2437,12.227,12.227,219200.0
2011-09-20 15:15:00,14.66,14.67,14.64,14.64,279600.0,12.227,12.2353,12.2103,12.2103,279600.0
2011-09-20 15:20:00,14.65,14.65,14.61,14.61,464400.0,12.2187,12.2187,12.1853,12.1853,464400.0
2011-09-20 15:25:00,14.61,14.64,14.6,14.63,259600.0,12.1853,12.2103,12.177,12.202,259600.0
2011-09-20 15:30:00,14.63,14.76,14.62,14.63,515200.0,12.202,12.3104,12.1936,12.202,515200.0
2011-09-20 15:35:00,14.63,14.67,14.63,14.65,290400.0,12.202,12.2353,12.202,12.2187,290400.0
2011-09-20 15:40:00,14.65,14.65,14.61,14.62,277200.0,12.2187,12.2187,12.1853,12.1936,277200.0
2011-09-20 15:45:00,14.62,14.62,14.56,14.57,599200.0,12.1936,12.1936,12.1436,12.1519,599200.0
2011-09-20 15:50:00,14.56,14.58,14.56,14.58,434400.0,12.1436,12.1603,12.1436,12.1603,434400.0
2011-09-20 15:55:00,14.58,14.59,14.56,14.57,540000.0,12.1603,12.1686,12.1436,12.1519,540000.0
2011-09-21 09:30:00,14.51,14.56,14.41,14.51,326000.0,12.1019,12.1436,12.0185,12.1019,326000.0
2011-09-21 09:35:00,14.51,14.51,14.42,14.42,270400.0,12.1019,12.1019,12.0268,12.0268,270400.0
2011-09-21 09:40:00,14.44,14.44,14.4,14.42,188400.0,12.0435,12.0435,12.0101,12.0268,188400.0
2011-09-21 09:45:00,14.42,14.45,14.4,14.44,250800.0,12.0268,12.0518,12.0101,12.0435,250800.0
2011-09-21 09:50:00,14.44,14.47,14.4,14.44,157200.0,12.0435,12.0685,12.0101,12.0435,157200.0
2011-09-21 09:55:00,14.44,14.44,14.41,14.43,181600.0,12.0435,12.0435,12.0185,12.0352,181600.0
2011-09-21 10:00:00,14.43,14.53,14.43,14.46,545200.0,12.0352,12.1186,12.0352,12.0602,545200.0
2011-09-21 10:05:00,14.46,14.46,14.4,14.4,109200.0,12.0602,12.0602,12.0101,12.0101,109200.0
2011-09-21 10:10:00,14.41,14.43,14.39,14.4,151600.0,12.0185,12.0352,12.0018,12.0101,151600.0
2011-09-21 10:15:00,14.4,14.43,14.38,14.42,240400.0,12.0101,12.0352,11.9935,12.0268,240400.0
2011-09-21 10:20:00,14.42,14.43,14.38,14.4,140000.0,12.0268,12.0352,11.9935,12.0101,140000.0
2011-09-21 10:25:00,14.4,14.4,14.34,14.35,164000.0,12.0101,12.0101,11.9601,11.9684,164000.0
2011-09-21 10:30:00,14.35,14.36,14.3,14.31,344400.0,11.9684,11.9768,11.9267,11.9351,344400.0
2011-09-21 10:35:00,14.31,14.32,14.29,14.32,194000.0,11.9351,11.9434,11.9184,11.9434,194000.0
2011-09-21 10:40:00,14.32,14.38,14.32,14.37,130800.0,11.9434,11.9935,11.9434,11.9851,130800.0
2011-09-21 10:45:00,14.37,14.37,14.27,14.29,104000.0,11.9851,11.9851,11.9017,11.9184,104000.0
2011-09-21 10:50:00,14.29,14.29,14.26,14.26,160800.0,11.9184,11.9184,11.8934,11.8934,160800.0
2011-09-21 10:55:00,14.26,14.28,14.24,14.27,207600.0,11.8934,11.9101,11.8767,11.9017,207600.0
2011-09-21 11:00:00,14.28,14.28,14.24,14.27,240000.0,11.9101,11.9101,11.8767,11.9017,240000.0
2011-09-21 11:05:00,14.27,14.28,14.25,14.25,163200.0,11.9017,11.9101,11.885,11.885,163200.0
2011-09-21 11:10:00,14.25,14.32,14.24,14.3,168400.0,11.885,11.9434,11.8767,11.9267,168400.0
2011-09-21 11:15:00,14.3,14.3,14.25,14.27,110000.0,11.9267,11.9267,11.885,11.9017,110000.0
2011-09-21 11:20:00,14.27,14.27,14.24,14.25,245200.0,11.9017,11.9017,11.8767,11.885,245200.0
2011-09-21 11:25:00,14.24,14.32,14.24,14.32,135200.0,11.8767,11.9434,11.8767,11.9434,135200.0
2011-09-21 11:30:00,14.31,14.32,14.31,14.31,66400.0,11.9351,11.9434,11.9351,11.9351,66400.0
2011-09-21 11:35:00,14.31,14.36,14.31,14.35,106000.0,11.9351,11.9768,11.9351,11.9684,106000.0
2011-09-21 11:40:00,14.35,14.37,14.34,14.35,74000.0,11.9684,11.9851,11.9601,11.9684,74000.0
2011-09-21 11:45:00,14.34,14.36,14.33,14.33,90800.0,11.9601,11.9768,11.9518,11.9518,90800.0
2011-09-21 11:50:00,14.32,14.33,14.3,14.3,87600.0,11.9434,11.9518,11.9267,11.9267,87600.0
2011-09-21 11:55:00,14.3,14.32,14.29,14.29,138000.0,11.9267,11.9434,11.9184,11.9184,138000.0
2011-09-21 12:00:00,14.29,14.31,14.29,14.3,177600.0,11.9184,11.9351,11.9184,11.9267,177600.0
2011-09-21 12:05:00,14.31,14.31,14.29,14.3,129600.0,11.9351,11.9351,11.9184,11.9267,129600.0
2011-09-21 12:10:00,14.3,14.3,14.29,14.29,90000.0,11.9267,11.9267,11.9184,11.9184,90000.0
2011-09-21 12:15:00,14.29,14.31,14.29,14.31,76400.0,11.9184,11.9351,11.9184,11.9351,76400.0
2011-09-21 12:20:00,14.31,14.33,14.3,14.33,73600.0,11.9351,11.9518,11.9267,11.9518,73600.0
2011-09-21 12:25:00,14.33,14.33,14.26,14.27,202000.0,11.9518,11.9518,11.8934,11.9017,202000.0
2011-09-21 12:30:00,14.27,14.29,14.27,14.28,150000.0,11.9017,11.9184,11.9017,11.9101,150000.0
2011-09-21 12:35:00,14.29,14.33,14.28,14.32,147600.0,11.9184,11.9518,11.9101,11.9434,147600.0
2011-09-21 12:40:00,14.32,14.34,14.3,14.31,100800.0,11.9434,11.9601,11.9267,11.9351,100800.0
2011-09-21 12:45:00,14.31,14.31,14.27,14.27,174800.0,11.9351,11.9351,11.9017,11.9017,174800.0
2011-09-21 12:50:00,14.27,14.28,14.25,14.26,240800.0,11.9017,11.9101,11.885,11.8934,240800.0
2011-09-21 12:55:00,14.26,14.3,14.26,14.3,105200.0,11.8934,11.9267,11.8934,11.9267,105200.0
2011-09-21 13:00:00,14.3,14.3,14.28,14.29,124400.0,11.9267,11.9267,11.9101,11.9184,124400.0
2011-09-21 13:05:00,14.29,14.31,14.28,14.3,156800.0,11.9184,11.9351,11.9101,11.9267,156800.0
2011-09-21 13:10:00,14.3,14.31,14.29,14.3,90400.0,11.9267,11.9351,11.9184,11.9267,90400.0
2011-09-21 13:15:00,14.3,14.32,14.29,14.31,101600.0,11.9267,11.9434,11.9184,11.9351,101600.0
2011-09-21 13:20:00,14.31,14.32,14.3,14.32,34400.0,11.9351,11.9434,11.9267,11.9434,34400.0
2011-09-21 13:25:00,14.32,14.33,14.31,14.31,66400.0,11.9434,11.9518,11.9351,11.9351,66400.0
2011-09-21 13:30:00,14.31,14.35,14.31,14.33,90000.0,11.9351,11.9684,11.9351,11.9518,90000.0
2011-09-21 13:35:00,14.33,14.34,14.3,14.31,99600.0,11.9518,11.9601,11.9267,11.9351,99600.0
2011-09-21 13:40:00,14.31,14.34,14.31,14.32,59600.0,11.9351,11.9601,11.9351,11.9434,59600.0
2011-09-21 13:45:00,14.32,14.35,14.32,14.34,64800.0,11.9434,11.9684,11.9434,11.9601,64800.0
2011-09-21 13:50:00,14.34,14.35,14.33,14.35,34000.0,11.9601,11.9684,11.9518,11.9684,34000.0
2011-09-21 13:55:00,14.35,14.36,14.34,14.36,67200.0,11.9684,11.9768,11.9601,11.9768,67200.0
2011-09-21 14:00:00,14.36,14.37,14.34,14.36,66000.0,11.9768,11.9851,11.9601,11.9768,66000.0
2011-09-21 14:05:00,14.36,14.38,14.35,14.35,95200.0,11.9768,11.9935,11.9684,11.9684,95200.0
2011-09-21 14:10:00,14.35,14.39,14.34,14.38,122400.0,11.9684,12.0018,11.9601,11.9935,122400.0
2011-09-21 14:15:00,14.39,14.42,14.38,14.4,106800.0,12.0018,12.0268,11.9935,12.0101,106800.0
2011-09-21 14:20:00,14.41,14.45,14.31,14.34,292400.0,12.0185,12.0518,11.9351,11.9601,292400.0
2011-09-21 14:25:00,14.35,14.35,14.29,14.31,305600.0,11.9684,11.9684,11.9184,11.9351,305600.0
2011-09-21 14:30:00,14.32,14.36,14.31,14.31,146800.0,11.9434,11.9768,11.9351,11.9351,146800.0
2011-09-21 14:35:00,14.32,14.32,14.24,14.27,283200.0,11.9434,11.9434,11.8767,11.9017,283200.0
2011-09-21 14:40:00,14.27,14.3,14.23,14.27,215200.0,11.9017,11.9267,11.8684,11.9017,215200.0
2011-09-21 14:45:00,14.27,14.32,14.27,14.31,96400.0,11.9017,11.9434,11.9017,11.9351,96400.0
2011-09-21 14:50:00,14.32,14.32,14.3,14.31,103600.0,11.9434,11.9434,11.9267,11.9351,103600.0
2011-09-21 14:55:00,14.3,14.31,14.26,14.27,164400.0,11.9267,11.9351,11.8934,11.9017,164400.0
2011-09-21 15:00:00,14.26,14.31,14.24,14.31,222400.0,11.8934,11.9351,11.8767,11.9351,222400.0
2011-09-21 15:05:00,14.31,14.32,14.28,14.29,127200.0,11.9351,11.9434,11.9101,11.9184,127200.0
2011-09-21 15:10:00,14.29,14.33,14.29,14.3,102000.0,11.9184,11.9518,11.9184,11.9267,102000.0
2011-09-21 15:15:00,14.31,14.32,14.29,14.31,218000.0,11.9351,11.9434,11.9184,11.9351,218000.0
2011-09-21 15:20:00,14.31,14.33,14.27,14.29,222800.0,11.9351,11.9518,11.9017,11.9184,222800.0
2011-09-21 15:25:00,14.29,14.3,14.26,14.26,163600.0,11.9184,11.9267,11.8934,11.8934,163600.0
2011-09-21 15:30:00,14.27,14.27,14.22,14.22,351600.0,11.9017,11.9017,11.86,11.86,351600.0
2011-09-21 15:35:00,14.23,14.25,14.21,14.21,612800.0,11.8684,11.885,11.8517,11.8517,612800.0
2011-09-21 15:40:00,14.21,14.24,14.19,14.24,476000.0,11.8517,11.8767,11.835,11.8767,476000.0
2011-09-21 15:45:00,14.24,14.26,14.22,14.22,518400.0,11.8767,11.8934,11.86,11.86,518400.0
2011-09-21 15:50:00,14.22,14.22,14.16,14.17,420800.0,11.86,11.86,11.81,11.8183,420800.0
2011-09-21 15:55:00,14.17,14.17,14.12,14.12,803600.0,11.8183,11.8183,11.7766,11.7766,803600.0
2011-09-22 09:30:00,13.91,13.93,13.75,13.91,405600.0,11.6015,11.6181,11.468,11.6015,405600.0
2011-09-22 09:35:00,13.9,14.0,13.88,14.0,269200.0,11.5931,11.6765,11.5764,11.6765,269200.0
2011-09-22 09:40:00,14.01,14.07,13.99,14.03,358000.0,11.6849,11.7349,11.6682,11.7016,358000.0
2011-09-22 09:45:00,14.04,14.06,13.93,13.93,279600.0,11.7099,11.7266,11.6181,11.6181,279600.0
2011-09-22 09:50:00,13.93,13.94,13.9,13.92,173200.0,11.6181,11.6265,11.5931,11.6098,173200.0
2011-09-22 09:55:00,13.92,13.95,13.87,13.95,404000.0,11.6098,11.6348,11.5681,11.6348,404000.0
2011-09-22 10:00:00,13.95,14.07,13.94,14.03,561200.0,11.6348,11.7349,11.6265,11.7016,561200.0
2011-09-22 10:05:00,14.03,14.04,13.98,14.03,410800.0,11.7016,11.7099,11.6598,11.7016,410800.0
2011-09-22 10:10:00,14.03,14.14,14.02,14.13,356800.0,11.7016,11.7933,11.6932,11.785,356800.0
2011-09-22 10:15:00,14.13,14.22,14.12,14.21,574000.0,11.785,11.86,11.7766,11.8517,574000.0
2011-09-22 10:20:00,14.22,14.26,14.14,14.14,407600.0,11.86,11.8934,11.7933,11.7933,407600.0
2011-09-22 10:25:00,14.14,14.15,14.12,14.13,331200.0,11.7933,11.8016,11.7766,11.785,331200.0
2011-09-22 10:30:00,14.13,14.15,14.04,14.09,588400.0,11.785,11.8016,11.7099,11.7516,588400.0
2011-09-22 10:35:00,14.08,14.09,14.01,14.02,245600.0,11.7433,11.7516,11.6849,11.6932,245600.0
2011-09-22 10:40:00,14.02,14.07,14.0,14.07,214000.0,11.6932,11.7349,11.6765,11.7349,214000.0
2011-09-22 10:45:00,14.07,14.12,14.07,14.1,281600.0,11.7349,11.7766,11.7349,11.7599,281600.0
2011-09-22 10:50:00,14.1,14.1,14.05,14.07,328800.0,11.7599,11.7599,11.7182,11.7349,328800.0
2011-09-22 10:55:00,14.07,14.09,14.04,14.04,266400.0,11.7349,11.7516,11.7099,11.7099,266400.0
2011-09-22 11:00:00,14.04,14.06,14.02,14.03,274400.0,11.7099,11.7266,11.6932,11.7016,274400.0
2011-09-22 11:05:00,14.02,14.03,13.96,13.96,285200.0,11.6932,11.7016,11.6432,11.6432,285200.0
2011-09-22 11:10:00,13.96,13.98,13.94,13.95,202400.0,11.6432,11.6598,11.6265,11.6348,202400.0
2011-09-22 11:15:00,13.95,13.99,13.95,13.99,176400.0,11.6348,11.6682,11.6348,11.6682,176400.0
2011-09-22 11:20:00,13.99,14.01,13.95,13.96,278800.0,11.6682,11.6849,11.6348,11.6432,278800.0
2011-09-22 11:25:00,13.96,13.96,13.9,13.95,162800.0,11.6432,11.6432,11.5931,11.6348,162800.0
2011-09-22 11:30:00,13.95,14.01,13.94,13.99,175200.0,11.6348,11.6849,11.6265,11.6682,175200.0
2011-09-22 11:35:00,13.99,14.04,13.99,14.03,183200.0,11.6682,11.7099,11.6682,11.7016,183200.0
2011-09-22 11:40:00,14.03,14.05,14.01,14.05,158400.0,11.7016,11.7182,11.6849,11.7182,158400.0
2011-09-22 11:45:00,14.05,14.06,14.02,14.03,143600.0,11.7182,11.7266,11.6932,11.7016,143600.0
2011-09-22 11:50:00,14.03,14.03,14.0,14.0,238800.0,11.7016,11.7016,11.6765,11.6765,238800.0
2011-09-22 11:55:00,13.99,14.01,13.95,13.95,72000.0,11.6682,11.6849,11.6348,11.6348,72000.0
2011-09-22 12:00:00,13.95,13.98,13.9,13.91,204000.0,11.6348,11.6598,11.5931,11.6015,204000.0
2011-09-22 12:05:00,13.91,13.94,13.89,13.92,230400.0,11.6015,11.6265,11.5848,11.6098,230400.0
2011-09-22 12:10:00,13.92,13.94,13.92,13.92,68800.0,11.6098,11.6265,11.6098,11.6098,68800.0
2011-09-22 12:15:00,13.92,13.95,13.92,13.95,145200.0,11.6098,11.6348,11.6098,11.6348,145200.0
2011-09-22 12:20:00,13.94,13.96,13.92,13.95,113200.0,11.6265,11.6432,11.6098,11.6348,113200.0
2011-09-22 12:25:00,13.96,13.98,13.95,13.96,126400.0,11.6432,11.6598,11.6348,11.6432,126400.0
2011-09-22 12:30:00,13.96,13.99,13.95,13.96,185600.0,11.6432,11.6682,11.6348,11.6432,185600.0
2011-09-22 12:35:00,13.96,14.01,13.96,14.0,199200.0,11.6432,11.6849,11.6432,11.6765,199200.0
2011-09-22 12:40:00,14.0,14.02,13.99,14.0,252800.0,11.6765,11.6932,11.6682,11.6765,252800.0
2011-09-22 12:45:00,13.99,14.04,13.99,14.03,296800.0,11.6682,11.7099,11.6682,11.7016,296800.0
2011-09-22 12:50:00,14.03,14.05,14.01,14.05,232800.0,11.7016,11.7182,11.6849,11.7182,232800.0
2011-09-22 12:55:00,14.04,14.05,14.01,14.03,227600.0,11.7099,11.7182,11.6849,11.7016,227600.0
2011-09-22 13:00:00,14.03,14.04,14.03,14.04,266400.0,11.7016,11.7099,11.7016,11.7099,266400.0
2011-09-22 13:05:00,14.04,14.06,14.02,14.03,169600.0,11.7099,11.7266,11.6932,11.7016,169600.0
2011-09-22 13:10:00,14.03,14.05,14.03,14.04,117600.0,11.7016,11.7182,11.7016,11.7099,117600.0
2011-09-22 13:15:00,14.04,14.04,14.0,14.03,150000.0,11.7099,11.7099,11.6765,11.7016,150000.0
2011-09-22 13:20:00,14.03,14.03,13.99,13.99,189200.0,11.7016,11.7016,11.6682,11.6682,189200.0
2011-09-22 13:25:00,13.99,14.03,13.98,14.01,164400.0,11.6682,11.7016,11.6598,11.6849,164400.0
2011-09-22 13:30:00,14.01,14.04,14.0,14.04,168800.0,11.6849,11.7099,11.6765,11.7099,168800.0
2011-09-22 13:35:00,14.04,14.04,13.99,14.03,171600.0,11.7099,11.7099,11.6682,11.7016,171600.0
2011-09-22 13:40:00,14.02,14.06,14.01,14.03,140800.0,11.6932,11.7266,11.6849,11.7016,140800.0
2011-09-22 13:45:00,14.03,14.03,13.99,14.0,424400.0,11.7016,11.7016,11.6682,11.6765,424400.0
2011-09-22 13:50:00,14.0,14.02,13.97,13.97,190000.0,11.6765,11.6932,11.6515,11.6515,190000.0
2011-09-22 13:55:00,13.97,13.98,13.9,13.9,309600.0,11.6515,11.6598,11.5931,11.5931,309600.0
2011-09-22 14:00:00,13.9,13.92,13.86,13.89,304400.0,11.5931,11.6098,11.5598,11.5848,304400.0
2011-09-22 14:05:00,13.89,13.97,13.87,13.96,351600.0,11.5848,11.6515,11.5681,11.6432,351600.0
2011-09-22 14:10:00,13.96,13.97,13.94,13.95,176000.0,11.6432,11.6515,11.6265,11.6348,176000.0
2011-09-22 14:15:00,13.95,13.95,13.87,13.9,158800.0,11.6348,11.6348,11.5681,11.5931,158800.0
2011-09-22 14:20:00,13.9,14.03,13.9,13.99,516800.0,11.5931,11.7016,11.5931,11.6682,516800.0
2011-09-22 14:25:00,14.0,14.01,13.94,13.94,559200.0,11.6765,11.6849,11.6265,11.6265,559200.0
2011-09-22 14:30:00,13.95,13.96,13.89,13.9,160800.0,11.6348,11.6432,11.5848,11.5931,160800.0
2011-09-22 14:35:00,13.9,13.92,13.86,13.87,87600.0,11.5931,11.6098,11.5598,11.5681,87600.0
2011-09-22 14:40:00,13.87,13.95,13.86,13.95,167200.0,11.5681,11.6348,11.5598,11.6348,167200.0
2011-09-22 14:45:00,13.94,13.96,13.92,13.93,198400.0,11.6265,11.6432,11.6098,11.6181,198400.0
2011-09-22 14:50:00,13.93,13.94,13.88,13.91,248800.0,11.6181,11.6265,11.5764,11.6015,248800.0
2011-09-22 14:55:00,13.91,13.91,13.82,13.83,279600.0,11.6015,11.6015,11.5264,11.5347,279600.0
2011-09-22 15:00:00,13.83,13.83,13.78,13.78,218400.0,11.5347,11.5347,11.493,11.493,218400.0
2011-09-22 15:05:00,13.78,13.81,13.78,13.81,133600.0,11.493,11.5181,11.493,11.5181,133600.0
2011-09-22 15:10:00,13.81,13.83,13.77,13.78,470400.0,11.5181,11.5347,11.4847,11.493,470400.0
2011-09-22 15:15:00,13.78,13.79,13.74,13.77,351200.0,11.493,11.5014,11.4597,11.4847,351200.0
2011-09-22 15:20:00,13.77,13.77,13.72,13.73,420000.0,11.4847,11.4847,11.443,11.4513,420000.0
2011-09-22 15:25:00,13.73,13.78,13.72,13.76,434000.0,11.4513,11.493,11.443,11.4764,434000.0
2011-09-22 15:30:00,13.77,13.83,13.76,13.8,559200.0,11.4847,11.5347,11.4764,11.5097,559200.0
2011-09-22 15:35:00,13.8,13.86,13.78,13.86,306400.0,11.5097,11.5598,11.493,11.5598,306400.0
2011-09-22 15:40:00,13.86,13.89,13.82,13.84,265600.0,11.5598,11.5848,11.5264,11.5431,265600.0
2011-09-22 15:45:00,13.84,13.96,13.81,13.94,468800.0,11.5431,11.6432,11.5181,11.6265,468800.0
2011-09-22 15:50:00,13.94,13.94,13.87,13.88,480000.0,11.6265,11.6265,11.5681,11.5764,480000.0
2011-09-22 15:55:00,13.87,13.95,13.87,13.9,702400.0,11.5681,11.6348,11.5681,11.5931,702400.0
2011-09-23 09:30:00,13.78,14.07,13.78,14.06,530800.0,11.493,11.7349,11.493,11.7266,530800.0
2011-09-23 09:35:00,14.06,14.08,13.97,14.0,218000.0,11.7266,11.7433,11.6515,11.6765,218000.0
2011-09-23 09:40:00,13.99,14.04,13.92,14.0,146800.0,11.6682,11.7099,11.6098,11.6765,146800.0
2011-09-23 09:45:00,14.0,14.11,14.0,14.05,403600.0,11.6765,11.7683,11.6765,11.7182,403600.0
2011-09-23 09:50:00,14.05,14.1,14.02,14.06,426400.0,11.7182,11.7599,11.6932,11.7266,426400.0
2011-09-23 09:55:00,14.06,14.09,14.03,14.03,316800.0,11.7266,11.7516,11.7016,11.7016,316800.0
2011-09-23 10:00:00,14.03,14.04,13.99,14.03,177200.0,11.7016,11.7099,11.6682,11.7016,177200.0
2011-09-23 10:05:00,14.02,14.04,13.94,13.95,287600.0,11.6932,11.7099,11.6265,11.6348,287600.0
2011-09-23 10:10:00,13.96,14.02,13.95,14.02,115200.0,11.6432,11.6932,11.6348,11.6932,115200.0
2011-09-23 10:15:00,14.01,14.03,13.94,13.94,185600.0,11.6849,11.7016,11.6265,11.6265,185600.0
2011-09-23 10:20:00,13.95,13.96,13.94,13.95,241600.0,11.6348,11.6432,11.6265,11.6348,241600.0
2011-09-23 10:25:00,13.95,14.02,13.94,14.0,130000.0,11.6348,11.6932,11.6265,11.6765,130000.0
2011-09-23 10:30:00,14.01,14.06,14.0,14.05,105200.0,11.6849,11.7266,11.6765,11.7182,105200.0
2011-09-23 10:35:00,14.05,14.09,14.04,14.07,67200.0,11.7182,11.7516,11.7099,11.7349,67200.0
2011-09-23 10:40:00,14.08,14.08,13.98,14.03,105200.0,11.7433,11.7433,11.6598,11.7016,105200.0
2011-09-23 10:45:00,14.04,14.1,14.03,14.1,83200.0,11.7099,11.7599,11.7016,11.7599,83200.0
2011-09-23 10:50:00,14.1,14.11,14.09,14.11,86000.0,11.7599,11.7683,11.7516,11.7683,86000.0
2011-09-23 10:55:00,14.11,14.12,14.08,14.12,98400.0,11.7683,11.7766,11.7433,11.7766,98400.0
2011-09-23 11:00:00,14.12,14.12,14.09,14.09,97200.0,11.7766,11.7766,11.7516,11.7516,97200.0
2011-09-23 11:05:00,14.09,14.19,14.09,14.19,166000.0,11.7516,11.835,11.7516,11.835,166000.0
2011-09-23 11:10:00,14.2,14.21,14.17,14.18,140800.0,11.8433,11.8517,11.8183,11.8267,140800.0
2011-09-23 11:15:00,14.17,14.21,14.16,14.2,135200.0,11.8183,11.8517,11.81,11.8433,135200.0
2011-09-23 11:20:00,14.2,14.2,14.18,14.19,185600.0,11.8433,11.8433,11.8267,11.835,185600.0
2011-09-23 11:25:00,14.19,14.2,14.11,14.13,102400.0,11.835,11.8433,11.7683,11.785,102400.0
2011-09-23 11:30:00,14.13,14.13,14.09,14.1,100800.0,11.785,11.785,11.7516,11.7599,100800.0
2011-09-23 11:35:00,14.1,14.1,14.06,14.07,100000.0,11.7599,11.7599,11.7266,11.7349,100000.0
2011-09-23 11:40:00,14.08,14.1,14.06,14.06,64400.0,11.7433,11.7599,11.7266,11.7266,64400.0
2011-09-23 11:45:00,14.07,14.08,14.05,14.06,110400.0,11.7349,11.7433,11.7182,11.7266,110400.0
2011-09-23 11:50:00,14.05,14.06,14.03,14.04,72400.0,11.7182,11.7266,11.7016,11.7099,72400.0
2011-09-23 11:55:00,14.05,14.08,14.02,14.08,166800.0,11.7182,11.7433,11.6932,11.7433,166800.0
2011-09-23 12:00:00,14.08,14.09,14.05,14.07,140000.0,11.7433,11.7516,11.7182,11.7349,140000.0
2011-09-23 12:05:00,14.07,14.13,14.07,14.13,142400.0,11.7349,11.785,11.7349,11.785,142400.0
2011-09-23 12:10:00,14.13,14.13,14.1,14.12,87200.0,11.785,11.785,11.7599,11.7766,87200.0
2011-09-23 12:15:00,14.12,14.18,14.12,14.17,80800.0,11.7766,11.8267,11.7766,11.8183,80800.0
2011-09-23 12:20:00,14.17,14.17,14.14,14.14,42800.0,11.8183,11.8183,11.7933,11.7933,42800.0
2011-09-23 12:25:00,14.14,14.14,14.1,14.11,70800.0,11.7933,11.7933,11.7599,11.7683,70800.0
2011-09-23 12:30:00,14.11,14.13,14.1,14.13,57200.0,11.7683,11.785,11.7599,11.785,57200.0
2011-09-23 12:35:00,14.12,14.13,14.09,14.1,64800.0,11.7766,11.785,11.7516,11.7599,64800.0
2011-09-23 12:40:00,14.09,14.1,14.06,14.07,114800.0,11.7516,11.7599,11.7266,11.7349,114800.0
2011-09-23 12:45:00,14.07,14.16,14.06,14.11,212000.0,11.7349,11.81,11.7266,11.7683,212000.0
2011-09-23 12:50:00,14.11,14.18,14.11,14.15,113600.0,11.7683,11.8267,11.7683,11.8016,113600.0
2011-09-23 12:55:00,14.14,14.14,14.09,14.1,78800.0,11.7933,11.7933,11.7516,11.7599,78800.0
2011-09-23 13:00:00,14.1,14.12,14.09,14.11,89600.0,11.7599,11.7766,11.7516,11.7683,89600.0
2011-09-23 13:05:00,14.1,14.1,14.04,14.06,101200.0,11.7599,11.7599,11.7099,11.7266,101200.0
2011-09-23 13:10:00,14.06,14.12,14.06,14.1,106800.0,11.7266,11.7766,11.7266,11.7599,106800.0
2011-09-23 13:15:00,14.1,14.11,14.08,14.08,75600.0,11.7599,11.7683,11.7433,11.7433,75600.0
2011-09-23 13:20:00,14.08,14.11,14.08,14.11,69600.0,11.7433,11.7683,11.7433,11.7683,69600.0
2011-09-23 13:25:00,14.11,14.13,14.11,14.11,87200.0,11.7683,11.785,11.7683,11.7683,87200.0
2011-09-23 13:30:00,14.1,14.16,14.09,14.12,147600.0,11.7599,11.81,11.7516,11.7766,147600.0
2011-09-23 13:35:00,14.12,14.14,14.11,14.13,79200.0,11.7766,11.7933,11.7683,11.785,79200.0
2011-09-23 13:40:00,14.13,14.17,14.12,14.17,77200.0,11.785,11.8183,11.7766,11.8183,77200.0
2011-09-23 13:45:00,14.17,14.18,14.13,14.17,84400.0,11.8183,11.8267,11.785,11.8183,84400.0
2011-09-23 13:50:00,14.17,14.18,14.15,14.17,65200.0,11.8183,11.8267,11.8016,11.8183,65200.0
2011-09-23 13:55:00,14.17,14.21,14.17,14.21,78400.0,11.8183,11.8517,11.8183,11.8517,78400.0
2011-09-23 14:00:00,14.2,14.22,14.19,14.19,87600.0,11.8433,11.86,11.835,11.835,87600.0
2011-09-23 14:05:00,14.2,14.2,14.16,14.17,55600.0,11.8433,11.8433,11.81,11.8183,55600.0
2011-09-23 14:10:00,14.16,14.18,14.14,14.15,110400.0,11.81,11.8267,11.7933,11.8016,110400.0
2011-09-23 14:15:00,14.15,14.18,14.15,14.15,58800.0,11.8016,11.8267,11.8016,11.8016,58800.0
2011-09-23 14:20:00,14.15,14.16,14.12,14.13,116800.0,11.8016,11.81,11.7766,11.785,116800.0
2011-09-23 14:25:00,14.13,14.15,14.11,14.13,59200.0,11.785,11.8016,11.7683,11.785,59200.0
2011-09-23 14:30:00,14.13,14.15,14.12,14.12,90000.0,11.785,11.8016,11.7766,11.7766,90000.0
2011-09-23 14:35:00,14.12,14.15,14.12,14.14,92400.0,11.7766,11.8016,11.7766,11.7933,92400.0
2011-09-23 14:40:00,14.14,14.14,14.11,14.11,90800.0,11.7933,11.7933,11.7683,11.7683,90800.0
2011-09-23 14:45:00,14.11,14.12,14.09,14.1,122800.0,11.7683,11.7766,11.7516,11.7599,122800.0
2011-09-23 14:50:00,14.1,14.1,14.08,14.1,94800.0,11.7599,11.7599,11.7433,11.7599,94800.0
2011-09-23 14:55:00,14.1,14.11,14.09,14.09,106000.0,11.7599,11.7683,11.7516,11.7516,106000.0
2011-09-23 15:00:00,14.09,14.13,14.09,14.12,148800.0,11.7516,11.785,11.7516,11.7766,148800.0
2011-09-23 15:05:00,14.12,14.12,14.08,14.11,190400.0,11.7766,11.7766,11.7433,11.7683,190400.0
2011-09-23 15:10:00,14.1,14.15,14.09,14.13,110000.0,11.7599,11.8016,11.7516,11.785,110000.0
2011-09-23 15:15:00,14.14,14.16,14.12,14.15,116800.0,11.7933,11.81,11.7766,11.8016,116800.0
2011-09-23 15:20:00,14.14,14.18,14.13,14.16,209200.0,11.7933,11.8267,11.785,11.81,209200.0
2011-09-23 15:25:00,14.16,14.18,14.13,14.16,279200.0,11.81,11.8267,11.785,11.81,279200.0
2011-09-23 15:30:00,14.16,14.16,14.14,14.15,232000.0,11.81,11.81,11.7933,11.8016,232000.0
2011-09-23 15:35:00,14.15,14.18,14.15,14.16,211200.0,11.8016,11.8267,11.8016,11.81,211200.0
2011-09-23 15:40:00,14.16,14.18,14.13,14.14,306400.0,11.81,11.8267,11.785,11.7933,306400.0
2011-09-23 15:45:00,14.13,14.15,14.12,14.13,250000.0,11.785,11.8016,11.7766,11.785,250000.0
2011-09-23 15:50:00,14.13,14.14,14.11,14.13,305600.0,11.785,11.7933,11.7683,11.785,305600.0
2011-09-23 15:55:00,14.13,14.15,14.12,14.15,738000.0,11.785,11.8016,11.7766,11.8016,738000.0
2011-09-26 09:30:00,14.21,14.27,14.21,14.25,171200.0,11.8517,11.9017,11.8517,11.885,171200.0
2011-09-26 09:35:00,14.25,14.28,14.18,14.19,325200.0,11.885,11.9101,11.8267,11.835,325200.0
2011-09-26 09:40:00,14.2,14.27,14.19,14.26,73600.0,11.8433,11.9017,11.835,11.8934,73600.0
2011-09-26 09:45:00,14.26,14.33,14.24,14.33,165600.0,11.8934,11.9518,11.8767,11.9518,165600.0
2011-09-26 09:50:00,14.33,14.34,14.25,14.25,125200.0,11.9518,11.9601,11.885,11.885,125200.0
2011-09-26 09:55:00,14.25,14.25,14.18,14.23,150000.0,11.885,11.885,11.8267,11.8684,150000.0
2011-09-26 10:00:00,14.23,14.27,14.21,14.27,91600.0,11.8684,11.9017,11.8517,11.9017,91600.0
2011-09-26 10:05:00,14.27,14.28,14.23,14.26,129600.0,11.9017,11.9101,11.8684,11.8934,129600.0
2011-09-26 10:10:00,14.25,14.25,14.2,14.2,121600.0,11.885,11.885,11.8433,11.8433,121600.0
2011-09-26 10:15:00,14.2,14.24,14.17,14.24,340400.0,11.8433,11.8767,11.8183,11.8767,340400.0
2011-09-26 10:20:00,14.23,14.3,14.22,14.3,141600.0,11.8684,11.9267,11.86,11.9267,141600.0
2011-09-26 10:25:00,14.29,14.31,14.26,14.3,98000.0,11.9184,11.9351,11.8934,11.9267,98000.0
2011-09-26 10:30:00,14.3,14.3,14.24,14.24,152800.0,11.9267,11.9267,11.8767,11.8767,152800.0
2011-09-26 10:35:00,14.24,14.24,14.18,14.19,96800.0,11.8767,11.8767,11.8267,11.835,96800.0
2011-09-26 10:40:00,14.19,14.25,14.16,14.24,95600.0,11.835,11.885,11.81,11.8767,95600.0
2011-09-26 10:45:00,14.24,14.26,14.21,14.21,62800.0,11.8767,11.8934,11.8517,11.8517,62800.0
2011-09-26 10:50:00,14.21,14.31,14.21,14.31,154000.0,11.8517,11.9351,11.8517,11.9351,154000.0
2011-09-26 10:55:00,14.31,14.31,14.26,14.28,104400.0,11.9351,11.9351,11.8934,11.9101,104400.0
2011-09-26 11:00:00,14.28,14.3,14.26,14.28,114400.0,11.9101,11.9267,11.8934,11.9101,114400.0
2011-09-26 11:05:00,14.28,14.3,14.26,14.29,98400.0,11.9101,11.9267,11.8934,11.9184,98400.0
2011-09-26 11:10:00,14.28,14.32,14.26,14.31,95200.0,11.9101,11.9434,11.8934,11.9351,95200.0
2011-09-26 11:15:00,14.31,14.34,14.31,14.33,105600.0,11.9351,11.9601,11.9351,11.9518,105600.0
2011-09-26 11:20:00,14.32,14.35,14.31,14.35,88400.0,11.9434,11.9684,11.9351,11.9684,88400.0
2011-09-26 11:25:00,14.35,14.36,14.32,14.35,93200.0,11.9684,11.9768,11.9434,11.9684,93200.0
2011-09-26 11:30:00,14.35,14.36,14.32,14.35,66400.0,11.9684,11.9768,11.9434,11.9684,66400.0
2011-09-26 11:35:00,14.36,14.38,14.34,14.37,130000.0,11.9768,11.9935,11.9601,11.9851,130000.0
2011-09-26 11:40:00,14.37,14.43,14.37,14.42,134000.0,11.9851,12.0352,11.9851,12.0268,134000.0
2011-09-26 11:45:00,14.42,14.42,14.37,14.38,61600.0,12.0268,12.0268,11.9851,11.9935,61600.0
2011-09-26 11:50:00,14.38,14.39,14.35,14.38,71200.0,11.9935,12.0018,11.9684,11.9935,71200.0
2011-09-26 11:55:00,14.38,14.39,14.36,14.37,75200.0,11.9935,12.0018,11.9768,11.9851,75200.0
2011-09-26 12:00:00,14.38,14.38,14.35,14.36,67600.0,11.9935,11.9935,11.9684,11.9768,67600.0
2011-09-26 12:05:00,14.37,14.37,14.35,14.37,57600.0,11.9851,11.9851,11.9684,11.9851,57600.0
2011-09-26 12:10:00,14.36,14.36,14.35,14.36,77600.0,11.9768,11.9768,11.9684,11.9768,77600.0
2011-09-26 12:15:00,14.36,14.36,14.34,14.35,75200.0,11.9768,11.9768,11.9601,11.9684,75200.0
2011-09-26 12:20:00,14.35,14.36,14.34,14.34,83600.0,11.9684,11.9768,11.9601,11.9601,83600.0
2011-09-26 12:25:00,14.34,14.34,14.31,14.33,64800.0,11.9601,11.9601,11.9351,11.9518,64800.0
2011-09-26 12:30:00,14.33,14.34,14.3,14.32,82400.0,11.9518,11.9601,11.9267,11.9434,82400.0
2011-09-26 12:35:00,14.32,14.34,14.31,14.33,66400.0,11.9434,11.9601,11.9351,11.9518,66400.0
2011-09-26 12:40:00,14.33,14.33,14.29,14.3,129200.0,11.9518,11.9518,11.9184,11.9267,129200.0
2011-09-26 12:45:00,14.3,14.3,14.27,14.28,53200.0,11.9267,11.9267,11.9017,11.9101,53200.0
2011-09-26 12:50:00,14.27,14.29,14.27,14.28,38800.0,11.9017,11.9184,11.9017,11.9101,38800.0
2011-09-26 12:55:00,14.28,14.31,14.27,14.31,50000.0,11.9101,11.9351,11.9017,11.9351,50000.0
2011-09-26 13:00:00,14.31,14.31,14.27,14.28,85200.0,11.9351,11.9351,11.9017,11.9101,85200.0
2011-09-26 13:05:00,14.28,14.29,14.26,14.28,90000.0,11.9101,11.9184,11.8934,11.9101,90000.0
2011-09-26 13:10:00,14.28,14.28,14.25,14.26,176800.0,11.9101,11.9101,11.885,11.8934,176800.0
2011-09-26 13:15:00,14.27,14.29,14.25,14.26,148800.0,11.9017,11.9184,11.885,11.8934,148800.0
2011-09-26 13:20:00,14.26,14.28,14.25,14.26,158400.0,11.8934,11.9101,11.885,11.8934,158400.0
2011-09-26 13:25:00,14.26,14.28,14.25,14.26,74800.0,11.8934,11.9101,11.885,11.8934,74800.0
2011-09-26 13:30:00,14.25,14.3,14.25,14.26,111200.0,11.885,11.9267,11.885,11.8934,111200.0
2011-09-26 13:35:00,14.25,14.29,14.24,14.28,146800.0,11.885,11.9184,11.8767,11.9101,146800.0
2011-09-26 13:40:00,14.29,14.3,14.27,14.28,74400.0,11.9184,11.9267,11.9017,11.9101,74400.0
2011-09-26 13:45:00,14.28,14.33,14.28,14.3,54000.0,11.9101,11.9518,11.9101,11.9267,54000.0
2011-09-26 13:50:00,14.3,14.35,14.3,14.34,79200.0,11.9267,11.9684,11.9267,11.9601,79200.0
2011-09-26 13:55:00,14.34,14.34,14.32,14.33,72800.0,11.9601,11.9601,11.9434,11.9518,72800.0
2011-09-26 14:00:00,14.33,14.38,14.31,14.35,270800.0,11.9518,11.9935,11.9351,11.9684,270800.0
2011-09-26 14:05:00,14.34,14.34,14.29,14.31,235600.0,11.9601,11.9601,11.9184,11.9351,235600.0
2011-09-26 14:10:00,14.31,14.33,14.29,14.29,86800.0,11.9351,11.9518,11.9184,11.9184,86800.0
2011-09-26 14:15:00,14.3,14.31,14.29,14.3,123200.0,11.9267,11.9351,11.9184,11.9267,123200.0
2011-09-26 14:20:00,14.3,14.34,14.29,14.32,110000.0,11.9267,11.9601,11.9184,11.9434,110000.0
2011-09-26 14:25:00,14.32,14.32,14.3,14.31,132400.0,11.9434,11.9434,11.9267,11.9351,132400.0
2011-09-26 14:30:00,14.31,14.34,14.3,14.34,153200.0,11.9351,11.9601,11.9267,11.9601,153200.0
2011-09-26 14:35:00,14.35,14.37,14.35,14.35,62800.0,11.9684,11.9851,11.9684,11.9684,62800.0
2011-09-26 14:40:00,14.35,14.38,14.35,14.36,72000.0,11.9684,11.9935,11.9684,11.9768,72000.0
2011-09-26 14:45:00,14.36,14.37,14.35,14.36,82000.0,11.9768,11.9851,11.9684,11.9768,82000.0
2011-09-26 14:50:00,14.35,14.37,14.35,14.36,125200.0,11.9684,11.9851,11.9684,11.9768,125200.0
2011-09-26 14:55:00,14.37,14.42,14.36,14.41,109200.0,11.9851,12.0268,11.9768,12.0185,109200.0
2011-09-26 15:00:00,14.42,14.45,14.42,14.44,239200.0,12.0268,12.0518,12.0268,12.0435,239200.0
2011-09-26 15:05:00,14.44,14.44,14.4,14.41,166000.0,12.0435,12.0435,12.0101,12.0185,166000.0
2011-09-26 15:10:00,14.41,14.45,14.41,14.45,154400.0,12.0185,12.0518,12.0185,12.0518,154400.0
2011-09-26 15:15:00,14.45,14.47,14.43,14.47,226800.0,12.0518,12.0685,12.0352,12.0685,226800.0
2011-09-26 15:20:00,14.47,14.47,14.44,14.45,148400.0,12.0685,12.0685,12.0435,12.0518,148400.0
2011-09-26 15:25:00,14.45,14.45,14.43,14.45,130800.0,12.0518,12.0518,12.0352,12.0518,130800.0
2011-09-26 15:30:00,14.45,14.45,14.42,14.42,158800.0,12.0518,12.0518,12.0268,12.0268,158800.0
2011-09-26 15:35:00,14.43,14.49,14.42,14.49,175200.0,12.0352,12.0852,12.0268,12.0852,175200.0
2011-09-26 15:40:00,14.49,14.49,14.46,14.47,231600.0,12.0852,12.0852,12.0602,12.0685,231600.0
2011-09-26 15:45:00,14.47,14.47,14.46,14.46,209600.0,12.0685,12.0685,12.0602,12.0602,209600.0
2011-09-26 15:50:00,14.46,14.47,14.46,14.47,218400.0,12.0602,12.0685,12.0602,12.0685,218400.0
2011-09-26 15:55:00,14.47,14.49,14.46,14.47,783600.0,12.0685,12.0852,12.0602,12.0685,783600.0
2011-09-27 09:30:00,14.65,14.69,14.64,14.66,252400.0,12.2187,12.252,12.2103,12.227,252400.0
2011-09-27 09:35:00,14.65,14.66,14.54,14.55,172000.0,12.2187,12.227,12.1269,12.1353,172000.0
2011-09-27 09:40:00,14.56,14.56,14.47,14.49,105600.0,12.1436,12.1436,12.0685,12.0852,105600.0
2011-09-27 09:45:00,14.49,14.53,14.48,14.53,75600.0,12.0852,12.1186,12.0769,12.1186,75600.0
2011-09-27 09:50:00,14.53,14.61,14.53,14.56,189200.0,12.1186,12.1853,12.1186,12.1436,189200.0
2011-09-27 09:55:00,14.56,14.58,14.56,14.56,140000.0,12.1436,12.1603,12.1436,12.1436,140000.0
2011-09-27 10:00:00,14.56,14.58,14.49,14.49,209600.0,12.1436,12.1603,12.0852,12.0852,209600.0
2011-09-27 10:05:00,14.49,14.52,14.49,14.51,98800.0,12.0852,12.1102,12.0852,12.1019,98800.0
2011-09-27 10:10:00,14.52,14.58,14.5,14.53,190400.0,12.1102,12.1603,12.0935,12.1186,190400.0
2011-09-27 10:15:00,14.52,14.53,14.48,14.48,133600.0,12.1102,12.1186,12.0769,12.0769,133600.0
2011-09-27 10:20:00,14.49,14.52,14.48,14.52,134000.0,12.0852,12.1102,12.0769,12.1102,134000.0
2011-09-27 10:25:00,14.51,14.54,14.51,14.53,81600.0,12.1019,12.1269,12.1019,12.1186,81600.0
2011-09-27 10:30:00,14.53,14.54,14.49,14.51,69600.0,12.1186,12.1269,12.0852,12.1019,69600.0
2011-09-27 10:35:00,14.51,14.55,14.48,14.49,163600.0,12.1019,12.1353,12.0769,12.0852,163600.0
2011-09-27 10:40:00,14.49,14.51,14.47,14.5,84400.0,12.0852,12.1019,12.0685,12.0935,84400.0
2011-09-27 10:45:00,14.49,14.52,14.49,14.51,74400.0,12.0852,12.1102,12.0852,12.1019,74400.0
2011-09-27 10:50:00,14.52,14.54,14.49,14.5,116400.0,12.1102,12.1269,12.0852,12.0935,116400.0
2011-09-27 10:55:00,14.49,14.51,14.49,14.49,118400.0,12.0852,12.1019,12.0852,12.0852,118400.0
2011-09-27 11:00:00,14.49,14.49,14.47,14.47,146400.0,12.0852,12.0852,12.0685,12.0685,146400.0
2011-09-27 11:05:00,14.47,14.47,14.4,14.4,289200.0,12.0685,12.0685,12.0101,12.0101,289200.0
2011-09-27 11:10:00,14.41,14.43,14.37,14.4,531600.0,12.0185,12.0352,11.9851,12.0101,531600.0
2011-09-27 11:15:00,14.41,14.44,14.4,14.44,96400.0,12.0185,12.0435,12.0101,12.0435,96400.0
2011-09-27 11:20:00,14.45,14.45,14.41,14.44,112000.0,12.0518,12.0518,12.0185,12.0435,112000.0
2011-09-27 11:25:00,14.44,14.45,14.39,14.4,349200.0,12.0435,12.0518,12.0018,12.0101,349200.0
2011-09-27 11:30:00,14.4,14.45,14.4,14.44,238400.0,12.0101,12.0518,12.0101,12.0435,238400.0
2011-09-27 11:35:00,14.45,14.47,14.45,14.46,88800.0,12.0518,12.0685,12.0518,12.0602,88800.0
2011-09-27 11:40:00,14.46,14.47,14.45,14.46,142000.0,12.0602,12.0685,12.0518,12.0602,142000.0
2011-09-27 11:45:00,14.46,14.47,14.46,14.46,56800.0,12.0602,12.0685,12.0602,12.0602,56800.0
2011-09-27 11:50:00,14.46,14.47,14.45,14.46,196800.0,12.0602,12.0685,12.0518,12.0602,196800.0
2011-09-27 11:55:00,14.46,14.48,14.46,14.46,160000.0,12.0602,12.0769,12.0602,12.0602,160000.0
2011-09-27 12:00:00,14.47,14.48,14.46,14.48,106000.0,12.0685,12.0769,12.0602,12.0769,106000.0
2011-09-27 12:05:00,14.48,14.52,14.46,14.51,78000.0,12.0769,12.1102,12.0602,12.1019,78000.0
2011-09-27 12:10:00,14.51,14.55,14.51,14.54,94000.0,12.1019,12.1353,12.1019,12.1269,94000.0
2011-09-27 12:15:00,14.54,14.55,14.53,14.54,50000.0,12.1269,12.1353,12.1186,12.1269,50000.0
2011-09-27 12:20:00,14.54,14.56,14.54,14.54,42400.0,12.1269,12.1436,12.1269,12.1269,42400.0
2011-09-27 12:25:00,14.54,14.55,14.51,14.52,64000.0,12.1269,12.1353,12.1019,12.1102,64000.0
2011-09-27 12:30:00,14.52,14.53,14.5,14.5,55200.0,12.1102,12.1186,12.0935,12.0935,55200.0
2011-09-27 12:35:00,14.5,14.52,14.5,14.51,30800.0,12.0935,12.1102,12.0935,12.1019,30800.0
2011-09-27 12:40:00,14.51,14.51,14.49,14.5,44400.0,12.1019,12.1019,12.0852,12.0935,44400.0
2011-09-27 12:45:00,14.5,14.51,14.5,14.51,29600.0,12.0935,12.1019,12.0935,12.1019,29600.0
2011-09-27 12:50:00,14.51,14.53,14.51,14.52,75200.0,12.1019,12.1186,12.1019,12.1102,75200.0
2011-09-27 12:55:00,14.53,14.53,14.5,14.51,48400.0,12.1186,12.1186,12.0935,12.1019,48400.0
2011-09-27 13:00:00,14.51,14.52,14.5,14.51,140400.0,12.1019,12.1102,12.0935,12.1019,140400.0
2011-09-27 13:05:00,14.52,14.53,14.51,14.52,50800.0,12.1102,12.1186,12.1019,12.1102,50800.0
2011-09-27 13:10:00,14.53,14.53,14.5,14.51,100400.0,12.1186,12.1186,12.0935,12.1019,100400.0
2011-09-27 13:15:00,14.52,14.52,14.49,14.51,112000.0,12.1102,12.1102,12.0852,12.1019,112000.0
2011-09-27 13:20:00,14.52,14.53,14.51,14.52,57200.0,12.1102,12.1186,12.1019,12.1102,57200.0
2011-09-27 13:25:00,14.52,14.52,14.51,14.52,61200.0,12.1102,12.1102,12.1019,12.1102,61200.0
2011-09-27 13:30:00,14.52,14.52,14.5,14.51,91600.0,12.1102,12.1102,12.0935,12.1019,91600.0
2011-09-27 13:35:00,14.51,14.54,14.51,14.54,40800.0,12.1019,12.1269,12.1019,12.1269,40800.0
2011-09-27 13:40:00,14.54,14.54,14.52,14.53,56800.0,12.1269,12.1269,12.1102,12.1186,56800.0
2011-09-27 13:45:00,14.53,14.57,14.53,14.56,68400.0,12.1186,12.1519,12.1186,12.1436,68400.0
2011-09-27 13:50:00,14.57,14.59,14.57,14.58,61600.0,12.1519,12.1686,12.1519,12.1603,61600.0
2011-09-27 13:55:00,14.58,14.59,14.57,14.57,44000.0,12.1603,12.1686,12.1519,12.1519,44000.0
2011-09-27 14:00:00,14.58,14.6,14.57,14.6,57200.0,12.1603,12.177,12.1519,12.177,57200.0
2011-09-27 14:05:00,14.6,14.61,14.59,14.59,106800.0,12.177,12.1853,12.1686,12.1686,106800.0
2011-09-27 14:10:00,14.59,14.62,14.51,14.6,134800.0,12.1686,12.1936,12.1019,12.177,134800.0
2011-09-27 14:15:00,14.61,14.62,14.59,14.61,51600.0,12.1853,12.1936,12.1686,12.1853,51600.0
2011-09-27 14:20:00,14.61,14.63,14.61,14.61,82800.0,12.1853,12.202,12.1853,12.1853,82800.0
2011-09-27 14:25:00,14.61,14.62,14.6,14.6,65200.0,12.1853,12.1936,12.177,12.177,65200.0
2011-09-27 14:30:00,14.6,14.6,14.58,14.58,95200.0,12.177,12.177,12.1603,12.1603,95200.0
2011-09-27 14:35:00,14.58,14.59,14.54,14.55,127200.0,12.1603,12.1686,12.1269,12.1353,127200.0
2011-09-27 14:40:00,14.55,14.56,14.52,14.53,184000.0,12.1353,12.1436,12.1102,12.1186,184000.0
2011-09-27 14:45:00,14.53,14.55,14.53,14.54,64800.0,12.1186,12.1353,12.1186,12.1269,64800.0
2011-09-27 14:50:00,14.54,14.58,14.54,14.57,107600.0,12.1269,12.1603,12.1269,12.1519,107600.0
2011-09-27 14:55:00,14.56,14.57,14.55,14.56,118800.0,12.1436,12.1519,12.1353,12.1436,118800.0
2011-09-27 15:00:00,14.56,14.56,14.54,14.54,90000.0,12.1436,12.1436,12.1269,12.1269,90000.0
2011-09-27 15:05:00,14.53,14.53,14.49,14.52,108400.0,12.1186,12.1186,12.0852,12.1102,108400.0
2011-09-27 15:10:00,14.52,14.52,14.48,14.5,109600.0,12.1102,12.1102,12.0769,12.0935,109600.0
2011-09-27 15:15:00,14.5,14.53,14.5,14.53,176800.0,12.0935,12.1186,12.0935,12.1186,176800.0
2011-09-27 15:20:00,14.53,14.53,14.47,14.48,118000.0,12.1186,12.1186,12.0685,12.0769,118000.0
2011-09-27 15:25:00,14.48,14.48,14.44,14.47,163200.0,12.0769,12.0769,12.0435,12.0685,163200.0
2011-09-27 15:30:00,14.47,14.49,14.46,14.48,170800.0,12.0685,12.0852,12.0602,12.0769,170800.0
2011-09-27 15:35:00,14.48,14.49,14.45,14.46,176400.0,12.0769,12.0852,12.0518,12.0602,176400.0
2011-09-27 15:40:00,14.46,14.47,14.43,14.47,242400.0,12.0602,12.0685,12.0352,12.0685,242400.0
2011-09-27 15:45:00,14.47,14.47,14.4,14.42,346000.0,12.0685,12.0685,12.0101,12.0268,346000.0
2011-09-27 15:50:00,14.41,14.41,14.37,14.38,314400.0,12.0185,12.0185,11.9851,11.9935,314400.0
2011-09-27 15:55:00,14.38,14.44,14.36,14.44,503600.0,11.9935,12.0435,11.9768,12.0435,503600.0
2011-09-28 09:30:00,14.44,14.53,14.43,14.51,198800.0,12.0435,12.1186,12.0352,12.1019,198800.0
2011-09-28 09:35:00,14.52,14.52,14.46,14.5,96800.0,12.1102,12.1102,12.0602,12.0935,96800.0
2011-09-28 09:40:00,14.51,14.61,14.5,14.59,84800.0,12.1019,12.1853,12.0935,12.1686,84800.0
2011-09-28 09:45:00,14.59,14.63,14.55,14.59,59200.0,12.1686,12.202,12.1353,12.1686,59200.0
2011-09-28 09:50:00,14.58,14.61,14.56,14.59,50400.0,12.1603,12.1853,12.1436,12.1686,50400.0
2011-09-28 09:55:00,14.6,14.6,14.56,14.57,70000.0,12.177,12.177,12.1436,12.1519,70000.0
2011-09-28 10:00:00,14.57,14.58,14.55,14.56,41200.0,12.1519,12.1603,12.1353,12.1436,41200.0
2011-09-28 10:05:00,14.58,14.59,14.55,14.57,140000.0,12.1603,12.1686,12.1353,12.1519,140000.0
2011-09-28 10:10:00,14.57,14.59,14.55,14.56,72800.0,12.1519,12.1686,12.1353,12.1436,72800.0
2011-09-28 10:15:00,14.56,14.57,14.47,14.49,99600.0,12.1436,12.1519,12.0685,12.0852,99600.0
2011-09-28 10:20:00,14.49,14.54,14.47,14.51,134000.0,12.0852,12.1269,12.0685,12.1019,134000.0
2011-09-28 10:25:00,14.51,14.56,14.51,14.55,124800.0,12.1019,12.1436,12.1019,12.1353,124800.0
2011-09-28 10:30:00,14.55,14.59,14.54,14.56,116000.0,12.1353,12.1686,12.1269,12.1436,116000.0
2011-09-28 10:35:00,14.56,14.59,14.54,14.54,79200.0,12.1436,12.1686,12.1269,12.1269,79200.0
2011-09-28 10:40:00,14.54,14.59,14.54,14.57,52800.0,12.1269,12.1686,12.1269,12.1519,52800.0
2011-09-28 10:45:00,14.58,14.61,14.56,14.59,57200.0,12.1603,12.1853,12.1436,12.1686,57200.0
2011-09-28 10:50:00,14.59,14.63,14.58,14.63,88400.0,12.1686,12.202,12.1603,12.202,88400.0
2011-09-28 10:55:00,14.63,14.65,14.62,14.63,79200.0,12.202,12.2187,12.1936,12.202,79200.0
2011-09-28 11:00:00,14.63,14.63,14.58,14.6,95200.0,12.202,12.202,12.1603,12.177,95200.0
2011-09-28 11:05:00,14.6,14.6,14.55,14.56,147200.0,12.177,12.177,12.1353,12.1436,147200.0
2011-09-28 11:10:00,14.56,14.59,14.51,14.57,141600.0,12.1436,12.1686,12.1019,12.1519,141600.0
2011-09-28 11:15:00,14.58,14.58,14.54,14.55,58000.0,12.1603,12.1603,12.1269,12.1353,58000.0
2011-09-28 11:20:00,14.56,14.56,14.53,14.55,62800.0,12.1436,12.1436,12.1186,12.1353,62800.0
2011-09-28 11:25:00,14.56,14.57,14.55,14.57,60400.0,12.1436,12.1519,12.1353,12.1519,60400.0
2011-09-28 11:30:00,14.57,14.58,14.54,14.55,110400.0,12.1519,12.1603,12.1269,12.1353,110400.0
2011-09-28 11:35:00,14.55,14.61,14.54,14.59,108800.0,12.1353,12.1853,12.1269,12.1686,108800.0
2011-09-28 11:40:00,14.59,14.62,14.58,14.62,78800.0,12.1686,12.1936,12.1603,12.1936,78800.0
2011-09-28 11:45:00,14.62,14.62,14.59,14.61,90800.0,12.1936,12.1936,12.1686,12.1853,90800.0
2011-09-28 11:50:00,14.61,14.62,14.6,14.62,41200.0,12.1853,12.1936,12.177,12.1936,41200.0
2011-09-28 11:55:00,14.63,14.63,14.59,14.6,30400.0,12.202,12.202,12.1686,12.177,30400.0
2011-09-28 12:00:00,14.59,14.59,14.56,14.57,47600.0,12.1686,12.1686,12.1436,12.1519,47600.0
2011-09-28 12:05:00,14.57,14.57,14.54,14.54,60000.0,12.1519,12.1519,12.1269,12.1269,60000.0
2011-09-28 12:10:00,14.54,14.55,14.52,14.54,50400.0,12.1269,12.1353,12.1102,12.1269,50400.0
2011-09-28 12:15:00,14.53,14.54,14.51,14.53,44000.0,12.1186,12.1269,12.1019,12.1186,44000.0
2011-09-28 12:20:00,14.52,14.57,14.52,14.53,70400.0,12.1102,12.1519,12.1102,12.1186,70400.0
2011-09-28 12:25:00,14.53,14.57,14.53,14.56,30400.0,12.1186,12.1519,12.1186,12.1436,30400.0
2011-09-28 12:30:00,14.56,14.58,14.55,14.56,303200.0,12.1436,12.1603,12.1353,12.1436,303200.0
2011-09-28 12:35:00,14.56,14.57,14.55,14.56,48400.0,12.1436,12.1519,12.1353,12.1436,48400.0
2011-09-28 12:40:00,14.56,14.56,14.53,14.54,257200.0,12.1436,12.1436,12.1186,12.1269,257200.0
2011-09-28 12:45:00,14.54,14.54,14.53,14.54,123600.0,12.1269,12.1269,12.1186,12.1269,123600.0
2011-09-28 12:50:00,14.54,14.55,14.53,14.54,80800.0,12.1269,12.1353,12.1186,12.1269,80800.0
2011-09-28 12:55:00,14.54,14.57,14.53,14.56,118000.0,12.1269,12.1519,12.1186,12.1436,118000.0
2011-09-28 13:00:00,14.56,14.56,14.53,14.53,45600.0,12.1436,12.1436,12.1186,12.1186,45600.0
2011-09-28 13:05:00,14.53,14.55,14.51,14.52,70800.0,12.1186,12.1353,12.1019,12.1102,70800.0
2011-09-28 13:10:00,14.52,14.53,14.51,14.53,109200.0,12.1102,12.1186,12.1019,12.1186,109200.0
2011-09-28 13:15:00,14.53,14.55,14.51,14.53,78000.0,12.1186,12.1353,12.1019,12.1186,78000.0
2011-09-28 13:20:00,14.53,14.54,14.52,14.53,90400.0,12.1186,12.1269,12.1102,12.1186,90400.0
2011-09-28 13:25:00,14.53,14.53,14.52,14.53,76400.0,12.1186,12.1186,12.1102,12.1186,76400.0
2011-09-28 13:30:00,14.53,14.53,14.46,14.48,108400.0,12.1186,12.1186,12.0602,12.0769,108400.0
2011-09-28 13:35:00,14.48,14.52,14.48,14.52,143200.0,12.0769,12.1102,12.0769,12.1102,143200.0
2011-09-28 13:40:00,14.52,14.54,14.51,14.52,144800.0,12.1102,12.1269,12.1019,12.1102,144800.0
2011-09-28 13:45:00,14.52,14.53,14.49,14.5,108400.0,12.1102,12.1186,12.0852,12.0935,108400.0
2011-09-28 13:50:00,14.49,14.53,14.49,14.49,141200.0,12.0852,12.1186,12.0852,12.0852,141200.0
2011-09-28 13:55:00,14.49,14.49,14.46,14.47,120800.0,12.0852,12.0852,12.0602,12.0685,120800.0
2011-09-28 14:00:00,14.46,14.46,14.43,14.44,126400.0,12.0602,12.0602,12.0352,12.0435,126400.0
2011-09-28 14:05:00,14.44,14.46,14.44,14.46,70800.0,12.0435,12.0602,12.0435,12.0602,70800.0
2011-09-28 14:10:00,14.46,14.46,14.44,14.46,82800.0,12.0602,12.0602,12.0435,12.0602,82800.0
2011-09-28 14:15:00,14.45,14.47,14.45,14.45,91600.0,12.0518,12.0685,12.0518,12.0518,91600.0
2011-09-28 14:20:00,14.45,14.47,14.44,14.47,106000.0,12.0518,12.0685,12.0435,12.0685,106000.0
2011-09-28 14:25:00,14.47,14.48,14.46,14.46,45200.0,12.0685,12.0769,12.0602,12.0602,45200.0
2011-09-28 14:30:00,14.46,14.49,14.44,14.49,65200.0,12.0602,12.0852,12.0435,12.0852,65200.0
2011-09-28 14:35:00,14.49,14.51,14.48,14.5,73200.0,12.0852,12.1019,12.0769,12.0935,73200.0
2011-09-28 14:40:00,14.51,14.53,14.5,14.52,131600.0,12.1019,12.1186,12.0935,12.1102,131600.0
2011-09-28 14:45:00,14.52,14.52,14.5,14.5,229200.0,12.1102,12.1102,12.0935,12.0935,229200.0
2011-09-28 14:50:00,14.5,14.51,14.49,14.5,94000.0,12.0935,12.1019,12.0852,12.0935,94000.0
2011-09-28 14:55:00,14.5,14.52,14.49,14.52,78400.0,12.0935,12.1102,12.0852,12.1102,78400.0
2011-09-28 15:00:00,14.52,14.56,14.51,14.55,169200.0,12.1102,12.1436,12.1019,12.1353,169200.0
2011-09-28 15:05:00,14.55,14.57,14.54,14.54,133600.0,12.1353,12.1519,12.1269,12.1269,133600.0
2011-09-28 15:10:00,14.54,14.59,14.54,14.59,289200.0,12.1269,12.1686,12.1269,12.1686,289200.0
2011-09-28 15:15:00,14.59,14.59,14.56,14.58,241200.0,12.1686,12.1686,12.1436,12.1603,241200.0
2011-09-28 15:20:00,14.57,14.59,14.56,14.57,243200.0,12.1519,12.1686,12.1436,12.1519,243200.0
2011-09-28 15:25:00,14.57,14.58,14.53,14.53,209200.0,12.1519,12.1603,12.1186,12.1186,209200.0
2011-09-28 15:30:00,14.53,14.53,14.49,14.49,183200.0,12.1186,12.1186,12.0852,12.0852,183200.0
2011-09-28 15:35:00,14.49,14.49,14.45,14.46,222000.0,12.0852,12.0852,12.0518,12.0602,222000.0
2011-09-28 15:40:00,14.45,14.46,14.44,14.45,286400.0,12.0518,12.0602,12.0435,12.0518,286400.0
2011-09-28 15:45:00,14.44,14.45,14.38,14.39,381600.0,12.0435,12.0518,11.9935,12.0018,381600.0
2011-09-28 15:50:00,14.39,14.42,14.39,14.4,528800.0,12.0018,12.0268,12.0018,12.0101,528800.0
2011-09-28 15:55:00,14.4,14.42,14.39,14.4,838000.0,12.0101,12.0268,12.0018,12.0101,838000.0
2011-09-29 09:30:00,14.58,14.59,14.34,14.34,222400.0,12.1603,12.1686,11.9601,11.9601,222400.0
2011-09-29 09:35:00,14.34,14.37,14.28,14.28,413600.0,11.9601,11.9851,11.9101,11.9101,413600.0
2011-09-29 09:40:00,14.29,14.32,14.27,14.32,332400.0,11.9184,11.9434,11.9017,11.9434,332400.0
2011-09-29 09:45:00,14.32,14.36,14.31,14.34,335600.0,11.9434,11.9768,11.9351,11.9601,335600.0
2011-09-29 09:50:00,14.34,14.36,14.3,14.3,168800.0,11.9601,11.9768,11.9267,11.9267,168800.0
2011-09-29 09:55:00,14.31,14.32,14.22,14.24,141200.0,11.9351,11.9434,11.86,11.8767,141200.0
2011-09-29 10:00:00,14.25,14.28,14.19,14.2,154800.0,11.885,11.9101,11.835,11.8433,154800.0
2011-09-29 10:05:00,14.21,14.22,14.15,14.16,179600.0,11.8517,11.86,11.8016,11.81,179600.0
2011-09-29 10:10:00,14.16,14.19,14.15,14.17,144800.0,11.81,11.835,11.8016,11.8183,144800.0
2011-09-29 10:15:00,14.17,14.17,14.12,14.12,177600.0,11.8183,11.8183,11.7766,11.7766,177600.0
2011-09-29 10:20:00,14.13,14.13,14.1,14.12,152400.0,11.785,11.785,11.7599,11.7766,152400.0
2011-09-29 10:25:00,14.12,14.15,14.1,14.11,106000.0,11.7766,11.8016,11.7599,11.7683,106000.0
2011-09-29 10:30:00,14.11,14.11,14.07,14.08,110400.0,11.7683,11.7683,11.7349,11.7433,110400.0
2011-09-29 10:35:00,14.08,14.09,14.06,14.08,206000.0,11.7433,11.7516,11.7266,11.7433,206000.0
2011-09-29 10:40:00,14.08,14.1,14.03,14.03,202400.0,11.7433,11.7599,11.7016,11.7016,202400.0
2011-09-29 10:45:00,14.03,14.03,13.99,14.02,145600.0,11.7016,11.7016,11.6682,11.6932,145600.0
2011-09-29 10:50:00,14.02,14.04,13.99,14.02,151200.0,11.6932,11.7099,11.6682,11.6932,151200.0
2011-09-29 10:55:00,14.02,14.08,14.01,14.07,196800.0,11.6932,11.7433,11.6849,11.7349,196800.0
2011-09-29 11:00:00,14.08,14.14,14.08,14.13,121600.0,11.7433,11.7933,11.7433,11.785,121600.0
2011-09-29 11:05:00,14.12,14.14,14.12,14.14,149200.0,11.7766,11.7933,11.7766,11.7933,149200.0
2011-09-29 11:10:00,14.14,14.17,14.13,14.16,295600.0,11.7933,11.8183,11.785,11.81,295600.0
2011-09-29 11:15:00,14.16,14.17,14.15,14.15,143600.0,11.81,11.8183,11.8016,11.8016,143600.0
2011-09-29 11:20:00,14.15,14.18,14.13,14.15,149200.0,11.8016,11.8267,11.785,11.8016,149200.0
2011-09-29 11:25:00,14.14,14.2,14.14,14.18,148400.0,11.7933,11.8433,11.7933,11.8267,148400.0
2011-09-29 11:30:00,14.18,14.18,14.16,14.16,71200.0,11.8267,11.8267,11.81,11.81,71200.0
2011-09-29 11:35:00,14.16,14.18,14.13,14.13,108000.0,11.81,11.8267,11.785,11.785,108000.0
2011-09-29 11:40:00,14.13,14.13,14.09,14.09,218800.0,11.785,11.785,11.7516,11.7516,218800.0
2011-09-29 11:45:00,14.09,14.13,14.09,14.11,80400.0,11.7516,11.785,11.7516,11.7683,80400.0
2011-09-29 11:50:00,14.11,14.12,14.08,14.08,76400.0,11.7683,11.7766,11.7433,11.7433,76400.0
2011-09-29 11:55:00,14.08,14.09,14.07,14.07,114400.0,11.7433,11.7516,11.7349,11.7349,114400.0
2011-09-29 12:00:00,14.07,14.11,14.07,14.09,105200.0,11.7349,11.7683,11.7349,11.7516,105200.0
2011-09-29 12:05:00,14.09,14.09,14.07,14.08,94800.0,11.7516,11.7516,11.7349,11.7433,94800.0
2011-09-29 12:10:00,14.08,14.08,14.05,14.06,154400.0,11.7433,11.7433,11.7182,11.7266,154400.0
2011-09-29 12:15:00,14.06,14.06,14.05,14.06,59200.0,11.7266,11.7266,11.7182,11.7266,59200.0
2011-09-29 12:20:00,14.06,14.08,14.06,14.07,74800.0,11.7266,11.7433,11.7266,11.7349,74800.0
2011-09-29 12:25:00,14.07,14.08,14.06,14.06,160800.0,11.7349,11.7433,11.7266,11.7266,160800.0
2011-09-29 12:30:00,14.06,14.06,14.01,14.01,138000.0,11.7266,11.7266,11.6849,11.6849,138000.0
2011-09-29 12:35:00,14.01,14.02,13.98,13.99,94800.0,11.6849,11.6932,11.6598,11.6682,94800.0
2011-09-29 12:40:00,13.99,13.99,13.97,13.97,82800.0,11.6682,11.6682,11.6515,11.6515,82800.0
2011-09-29 12:45:00,13.97,14.0,13.97,13.97,108400.0,11.6515,11.6765,11.6515,11.6515,108400.0
2011-09-29 12:50:00,13.97,14.0,13.96,13.99,137600.0,11.6515,11.6765,11.6432,11.6682,137600.0
2011-09-29 12:55:00,13.99,14.0,13.96,13.96,66000.0,11.6682,11.6765,11.6432,11.6432,66000.0
2011-09-29 13:00:00,13.96,13.97,13.95,13.96,174000.0,11.6432,11.6515,11.6348,11.6432,174000.0
2011-09-29 13:05:00,13.96,13.99,13.96,13.96,145200.0,11.6432,11.6682,11.6432,11.6432,145200.0
2011-09-29 13:10:00,13.96,13.97,13.94,13.94,83200.0,11.6432,11.6515,11.6265,11.6265,83200.0
2011-09-29 13:15:00,13.94,13.95,13.92,13.92,135600.0,11.6265,11.6348,11.6098,11.6098,135600.0
2011-09-29 13:20:00,13.92,13.92,13.88,13.89,144800.0,11.6098,11.6098,11.5764,11.5848,144800.0
2011-09-29 13:25:00,13.89,13.93,13.87,13.87,162400.0,11.5848,11.6181,11.5681,11.5681,162400.0
2011-09-29 13:30:00,13.87,13.88,13.81,13.81,135200.0,11.5681,11.5764,11.5181,11.5181,135200.0
2011-09-29 13:35:00,13.82,13.82,13.77,13.77,197600.0,11.5264,11.5264,11.4847,11.4847,197600.0
2011-09-29 13:40:00,13.77,13.78,13.72,13.73,237600.0,11.4847,11.493,11.443,11.4513,237600.0
2011-09-29 13:45:00,13.73,13.77,13.72,13.77,162000.0,11.4513,11.4847,11.443,11.4847,162000.0
2011-09-29 13:50:00,13.76,13.8,13.76,13.8,220800.0,11.4764,11.5097,11.4764,11.5097,220800.0
2011-09-29 13:55:00,13.8,13.8,13.78,13.78,236400.0,11.5097,11.5097,11.493,11.493,236400.0
2011-09-29 14:00:00,13.79,13.8,13.72,13.73,234800.0,11.5014,11.5097,11.443,11.4513,234800.0
2011-09-29 14:05:00,13.73,13.76,13.72,13.75,400000.0,11.4513,11.4764,11.443,11.468,400000.0
2011-09-29 14:10:00,13.74,13.75,13.65,13.67,279200.0,11.4597,11.468,11.3846,11.4013,279200.0
2011-09-29 14:15:00,13.67,13.71,13.66,13.71,181200.0,11.4013,11.4347,11.393,11.4347,181200.0
2011-09-29 14:20:00,13.7,13.7,13.66,13.68,232400.0,11.4263,11.4263,11.393,11.4096,232400.0
2011-09-29 14:25:00,13.68,13.75,13.67,13.74,212400.0,11.4096,11.468,11.4013,11.4597,212400.0
2011-09-29 14:30:00,13.74,13.76,13.72,13.74,209600.0,11.4597,11.4764,11.443,11.4597,209600.0
2011-09-29 14:35:00,13.74,13.78,13.74,13.77,160800.0,11.4597,11.493,11.4597,11.4847,160800.0
2011-09-29 14:40:00,13.77,13.79,13.73,13.73,172400.0,11.4847,11.5014,11.4513,11.4513,172400.0
2011-09-29 14:45:00,13.73,13.75,13.68,13.7,236800.0,11.4513,11.468,11.4096,11.4263,236800.0
2011-09-29 14:50:00,13.7,13.72,13.67,13.69,357200.0,11.4263,11.443,11.4013,11.418,357200.0
2011-09-29 14:55:00,13.69,13.73,13.69,13.73,338800.0,11.418,11.4513,11.418,11.4513,338800.0
2011-09-29 15:00:00,13.73,13.74,13.66,13.66,302000.0,11.4513,11.4597,11.393,11.393,302000.0
2011-09-29 15:05:00,13.66,13.71,13.66,13.69,207600.0,11.393,11.4347,11.393,11.418,207600.0
2011-09-29 15:10:00,13.7,13.72,13.69,13.69,261600.0,11.4263,11.443,11.418,11.418,261600.0
2011-09-29 15:15:00,13.69,13.73,13.69,13.7,369600.0,11.418,11.4513,11.418,11.4263,369600.0
2011-09-29 15:20:00,13.7,13.73,13.69,13.72,188000.0,11.4263,11.4513,11.418,11.443,188000.0
2011-09-29 15:25:00,13.72,13.78,13.72,13.76,298000.0,11.443,11.493,11.443,11.4764,298000.0
2011-09-29 15:30:00,13.76,13.82,13.75,13.81,356800.0,11.4764,11.5264,11.468,11.5181,356800.0
2011-09-29 15:35:00,13.81,13.86,13.8,13.86,422800.0,11.5181,11.5598,11.5097,11.5598,422800.0
2011-09-29 15:40:00,13.86,13.86,13.84,13.85,398400.0,11.5598,11.5598,11.5431,11.5514,398400.0
2011-09-29 15:45:00,13.85,13.88,13.84,13.85,372800.0,11.5514,11.5764,11.5431,11.5514,372800.0
2011-09-29 15:50:00,13.85,13.9,13.84,13.86,733600.0,11.5514,11.5931,11.5431,11.5598,733600.0
2011-09-29 15:55:00,13.86,13.93,13.86,13.92,868800.0,11.5598,11.6181,11.5598,11.6098,868800.0
2011-09-30 09:30:00,13.79,13.83,13.76,13.78,232800.0,11.5014,11.5347,11.4764,11.493,232800.0
2011-09-30 09:35:00,13.78,13.79,13.74,13.78,212000.0,11.493,11.5014,11.4597,11.493,212000.0
2011-09-30 09:40:00,13.79,13.85,13.74,13.81,415600.0,11.5014,11.5514,11.4597,11.5181,415600.0
2011-09-30 09:45:00,13.81,13.83,13.69,13.72,184400.0,11.5181,11.5347,11.418,11.443,184400.0
2011-09-30 09:50:00,13.71,13.73,13.69,13.7,243600.0,11.4347,11.4513,11.418,11.4263,243600.0
2011-09-30 09:55:00,13.71,13.72,13.6,13.66,242400.0,11.4347,11.443,11.3429,11.393,242400.0
2011-09-30 10:00:00,13.65,13.76,13.64,13.73,205200.0,11.3846,11.4764,11.3763,11.4513,205200.0
2011-09-30 10:05:00,13.74,13.85,13.73,13.81,105200.0,11.4597,11.5514,11.4513,11.5181,105200.0
2011-09-30 10:10:00,13.81,13.86,13.79,13.86,152800.0,11.5181,11.5598,11.5014,11.5598,152800.0
2011-09-30 10:15:00,13.87,14.0,13.85,14.0,322800.0,11.5681,11.6765,11.5514,11.6765,322800.0
2011-09-30 10:20:00,14.0,14.09,13.99,14.06,306000.0,11.6765,11.7516,11.6682,11.7266,306000.0
2011-09-30 10:25:00,14.05,14.07,14.02,14.03,401600.0,11.7182,11.7349,11.6932,11.7016,401600.0
2011-09-30 10:30:00,14.03,14.04,14.01,14.04,310800.0,11.7016,11.7099,11.6849,11.7099,310800.0
2011-09-30 10:35:00,14.04,14.09,14.0,14.0,136800.0,11.7099,11.7516,11.6765,11.6765,136800.0
2011-09-30 10:40:00,14.02,14.02,13.98,14.0,101200.0,11.6932,11.6932,11.6598,11.6765,101200.0
2011-09-30 10:45:00,13.99,14.04,13.97,14.03,124400.0,11.6682,11.7099,11.6515,11.7016,124400.0
2011-09-30 10:50:00,14.03,14.11,14.03,14.08,93200.0,11.7016,11.7683,11.7016,11.7433,93200.0
2011-09-30 10:55:00,14.08,14.09,14.03,14.03,150400.0,11.7433,11.7516,11.7016,11.7016,150400.0
2011-09-30 11:00:00,14.04,14.11,14.04,14.11,112400.0,11.7099,11.7683,11.7099,11.7683,112400.0
2011-09-30 11:05:00,14.1,14.15,14.08,14.15,115200.0,11.7599,11.8016,11.7433,11.8016,115200.0
2011-09-30 11:10:00,14.15,14.19,14.11,14.19,126800.0,11.8016,11.835,11.7683,11.835,126800.0
2011-09-30 11:15:00,14.19,14.2,14.14,14.15,134000.0,11.835,11.8433,11.7933,11.8016,134000.0
2011-09-30 11:20:00,14.15,14.21,14.15,14.15,145200.0,11.8016,11.8517,11.8016,11.8016,145200.0
2011-09-30 11:25:00,14.16,14.18,14.14,14.18,98800.0,11.81,11.8267,11.7933,11.8267,98800.0
2011-09-30 11:30:00,14.18,14.24,14.18,14.22,143600.0,11.8267,11.8767,11.8267,11.86,143600.0
2011-09-30 11:35:00,14.22,14.22,14.19,14.19,350800.0,11.86,11.86,11.835,11.835,350800.0
2011-09-30 11:40:00,14.18,14.19,14.15,14.16,101600.0,11.8267,11.835,11.8016,11.81,101600.0
2011-09-30 11:45:00,14.16,14.16,14.14,14.16,83600.0,11.81,11.81,11.7933,11.81,83600.0
2011-09-30 11:50:00,14.16,14.17,14.09,14.12,104000.0,11.81,11.8183,11.7516,11.7766,104000.0
2011-09-30 11:55:00,14.12,14.13,14.1,14.12,69200.0,11.7766,11.785,11.7599,11.7766,69200.0
2011-09-30 12:00:00,14.12,14.16,14.11,14.13,102800.0,11.7766,11.81,11.7683,11.785,102800.0
2011-09-30 12:05:00,14.14,14.15,14.1,14.11,75200.0,11.7933,11.8016,11.7599,11.7683,75200.0
2011-09-30 12:10:00,14.1,14.11,14.09,14.11,65200.0,11.7599,11.7683,11.7516,11.7683,65200.0
2011-09-30 12:15:00,14.11,14.13,14.09,14.11,92800.0,11.7683,11.785,11.7516,11.7683,92800.0
2011-09-30 12:20:00,14.11,14.12,14.1,14.1,127200.0,11.7683,11.7766,11.7599,11.7599,127200.0
2011-09-30 12:25:00,14.1,14.1,14.07,14.1,97600.0,11.7599,11.7599,11.7349,11.7599,97600.0
2011-09-30 12:30:00,14.1,14.11,14.08,14.09,92400.0,11.7599,11.7683,11.7433,11.7516,92400.0
2011-09-30 12:35:00,14.09,14.12,14.09,14.11,108400.0,11.7516,11.7766,11.7516,11.7683,108400.0
2011-09-30 12:40:00,14.11,14.11,14.08,14.11,76000.0,11.7683,11.7683,11.7433,11.7683,76000.0
2011-09-30 12:45:00,14.11,14.13,14.1,14.12,79200.0,11.7683,11.785,11.7599,11.7766,79200.0
2011-09-30 12:50:00,14.12,14.15,14.12,14.14,63600.0,11.7766,11.8016,11.7766,11.7933,63600.0
2011-09-30 12:55:00,14.13,14.13,14.09,14.09,97200.0,11.785,11.785,11.7516,11.7516,97200.0
2011-09-30 13:00:00,14.08,14.08,14.02,14.02,166000.0,11.7433,11.7433,11.6932,11.6932,166000.0
2011-09-30 13:05:00,14.02,14.02,14.0,14.0,181600.0,11.6932,11.6932,11.6765,11.6765,181600.0
2011-09-30 13:10:00,13.99,14.03,13.96,14.02,278800.0,11.6682,11.7016,11.6432,11.6932,278800.0
2011-09-30 13:15:00,14.03,14.04,14.01,14.04,132400.0,11.7016,11.7099,11.6849,11.7099,132400.0
2011-09-30 13:20:00,14.03,14.04,14.01,14.02,62400.0,11.7016,11.7099,11.6849,11.6932,62400.0
2011-09-30 13:25:00,14.02,14.04,14.02,14.03,121600.0,11.6932,11.7099,11.6932,11.7016,121600.0
2011-09-30 13:30:00,14.03,14.05,14.02,14.05,137200.0,11.7016,11.7182,11.6932,11.7182,137200.0
2011-09-30 13:35:00,14.05,14.05,14.02,14.02,99600.0,11.7182,11.7182,11.6932,11.6932,99600.0
2011-09-30 13:40:00,14.03,14.03,13.98,14.0,130800.0,11.7016,11.7016,11.6598,11.6765,130800.0
2011-09-30 13:45:00,14.0,14.03,13.99,14.02,106400.0,11.6765,11.7016,11.6682,11.6932,106400.0
2011-09-30 13:50:00,14.03,14.03,14.02,14.02,58000.0,11.7016,11.7016,11.6932,11.6932,58000.0
2011-09-30 13:55:00,14.02,14.03,14.01,14.01,88400.0,11.6932,11.7016,11.6849,11.6849,88400.0
2011-09-30 14:00:00,14.01,14.05,14.01,14.04,155200.0,11.6849,11.7182,11.6849,11.7099,155200.0
2011-09-30 14:05:00,14.04,14.04,13.96,13.97,171200.0,11.7099,11.7099,11.6432,11.6515,171200.0
2011-09-30 14:10:00,13.97,13.97,13.92,13.92,293600.0,11.6515,11.6515,11.6098,11.6098,293600.0
2011-09-30 14:15:00,13.92,13.97,13.92,13.96,152800.0,11.6098,11.6515,11.6098,11.6432,152800.0
2011-09-30 14:20:00,13.96,13.96,13.92,13.92,140400.0,11.6432,11.6432,11.6098,11.6098,140400.0
2011-09-30 14:25:00,13.93,13.93,13.88,13.9,198000.0,11.6181,11.6181,11.5764,11.5931,198000.0
2011-09-30 14:30:00,13.9,13.92,13.88,13.92,391600.0,11.5931,11.6098,11.5764,11.6098,391600.0
2011-09-30 14:35:00,13.92,13.96,13.92,13.95,352800.0,11.6098,11.6432,11.6098,11.6348,352800.0
2011-09-30 14:40:00,13.96,14.0,13.96,13.99,115200.0,11.6432,11.6765,11.6432,11.6682,115200.0
2011-09-30 14:45:00,13.99,13.99,13.96,13.99,184400.0,11.6682,11.6682,11.6432,11.6682,184400.0
2011-09-30 14:50:00,13.99,13.99,13.94,13.95,171600.0,11.6682,11.6682,11.6265,11.6348,171600.0
2011-09-30 14:55:00,13.95,14.01,13.95,13.99,129600.0,11.6348,11.6849,11.6348,11.6682,129600.0
2011-09-30 15:00:00,13.99,13.99,13.96,13.99,190000.0,11.6682,11.6682,11.6432,11.6682,190000.0
2011-09-30 15:05:00,13.99,14.05,13.98,14.04,146400.0,11.6682,11.7182,11.6598,11.7099,146400.0
2011-09-30 15:10:00,14.04,14.04,13.99,14.0,143600.0,11.7099,11.7099,11.6682,11.6765,143600.0
2011-09-30 15:15:00,14.0,14.01,13.98,14.0,134000.0,11.6765,11.6849,11.6598,11.6765,134000.0
2011-09-30 15:20:00,14.0,14.02,13.98,13.98,169600.0,11.6765,11.6932,11.6598,11.6598,169600.0
2011-09-30 15:25:00,13.98,13.99,13.97,13.97,220000.0,11.6598,11.6682,11.6515,11.6515,220000.0
2011-09-30 15:30:00,13.97,13.99,13.95,13.96,354400.0,11.6515,11.6682,11.6348,11.6432,354400.0
2011-09-30 15:35:00,13.96,13.97,13.94,13.96,320800.0,11.6432,11.6515,11.6265,11.6432,320800.0
2011-09-30 15:40:00,13.96,14.01,13.96,14.01,434800.0,11.6432,11.6849,11.6432,11.6849,434800.0
2011-09-30 15:45:00,14.0,14.0,13.94,13.94,594000.0,11.6765,11.6765,11.6265,11.6265,594000.0
2011-09-30 15:50:00,13.93,13.94,13.88,13.91,626400.0,11.6181,11.6265,11.5764,11.6015,626400.0
2011-09-30 15:55:00,13.91,13.92,13.87,13.87,865600.0,11.6015,11.6098,11.5681,11.5681,865600.0
2011-10-03 09:30:00,13.8,13.9,13.79,13.83,250400.0,11.5097,11.5931,11.5014,11.5347,250400.0
2011-10-03 09:35:00,13.83,13.84,13.79,13.8,118400.0,11.5347,11.5431,11.5014,11.5097,118400.0
2011-10-03 09:40:00,13.8,13.86,13.8,13.84,106800.0,11.5097,11.5598,11.5097,11.5431,106800.0
2011-10-03 09:45:00,13.84,13.88,13.74,13.76,124400.0,11.5431,11.5764,11.4597,11.4764,124400.0
2011-10-03 09:50:00,13.76,13.79,13.68,13.7,181200.0,11.4764,11.5014,11.4096,11.4263,181200.0
2011-10-03 09:55:00,13.69,13.71,13.67,13.69,136000.0,11.418,11.4347,11.4013,11.418,136000.0
2011-10-03 10:00:00,13.68,13.87,13.66,13.78,336800.0,11.4096,11.5681,11.393,11.493,336800.0
2011-10-03 10:05:00,13.78,13.96,13.78,13.96,140400.0,11.493,11.6432,11.493,11.6432,140400.0
2011-10-03 10:10:00,13.95,13.97,13.92,13.95,144000.0,11.6348,11.6515,11.6098,11.6348,144000.0
2011-10-03 10:15:00,13.95,13.95,13.88,13.88,109600.0,11.6348,11.6348,11.5764,11.5764,109600.0
2011-10-03 10:20:00,13.88,13.88,13.78,13.79,181600.0,11.5764,11.5764,11.493,11.5014,181600.0
2011-10-03 10:25:00,13.79,13.81,13.74,13.79,220400.0,11.5014,11.5181,11.4597,11.5014,220400.0
2011-10-03 10:30:00,13.8,13.8,13.72,13.72,155600.0,11.5097,11.5097,11.443,11.443,155600.0
2011-10-03 10:35:00,13.72,13.74,13.71,13.74,104000.0,11.443,11.4597,11.4347,11.4597,104000.0
2011-10-03 10:40:00,13.74,13.75,13.69,13.75,137600.0,11.4597,11.468,11.418,11.468,137600.0
2011-10-03 10:45:00,13.75,13.79,13.73,13.76,152000.0,11.468,11.5014,11.4513,11.4764,152000.0
2011-10-03 10:50:00,13.76,13.78,13.71,13.73,118000.0,11.4764,11.493,11.4347,11.4513,118000.0
2011-10-03 10:55:00,13.72,13.75,13.71,13.72,228400.0,11.443,11.468,11.4347,11.443,228400.0
2011-10-03 11:00:00,13.72,13.74,13.71,13.73,99600.0,11.443,11.4597,11.4347,11.4513,99600.0
2011-10-03 11:05:00,13.73,13.74,13.71,13.74,158000.0,11.4513,11.4597,11.4347,11.4597,158000.0
2011-10-03 11:10:00,13.74,13.76,13.68,13.68,326000.0,11.4597,11.4764,11.4096,11.4096,326000.0
2011-10-03 11:15:00,13.68,13.74,13.67,13.74,278000.0,11.4096,11.4597,11.4013,11.4597,278000.0
2011-10-03 11:20:00,13.74,13.77,13.74,13.76,188000.0,11.4597,11.4847,11.4597,11.4764,188000.0
2011-10-03 11:25:00,13.75,13.8,13.74,13.78,136800.0,11.468,11.5097,11.4597,11.493,136800.0
2011-10-03 11:30:00,13.78,13.83,13.76,13.81,181600.0,11.493,11.5347,11.4764,11.5181,181600.0
2011-10-03 11:35:00,13.81,13.81,13.77,13.78,84400.0,11.5181,11.5181,11.4847,11.493,84400.0
2011-10-03 11:40:00,13.79,13.79,13.72,13.72,106000.0,11.5014,11.5014,11.443,11.443,106000.0
2011-10-03 11:45:00,13.73,13.74,13.72,13.74,168800.0,11.4513,11.4597,11.443,11.4597,168800.0
2011-10-03 11:50:00,13.74,13.83,13.74,13.82,162000.0,11.4597,11.5347,11.4597,11.5264,162000.0
2011-10-03 11:55:00,13.83,13.85,13.81,13.81,68000.0,11.5347,11.5514,11.5181,11.5181,68000.0
2011-10-03 12:00:00,13.82,13.82,13.78,13.79,76800.0,11.5264,11.5264,11.493,11.5014,76800.0
2011-10-03 12:05:00,13.8,13.84,13.79,13.8,87200.0,11.5097,11.5431,11.5014,11.5097,87200.0
2011-10-03 12:10:00,13.8,13.8,13.75,13.75,128000.0,11.5097,11.5097,11.468,11.468,128000.0
2011-10-03 12:15:00,13.75,13.78,13.75,13.76,80000.0,11.468,11.493,11.468,11.4764,80000.0
2011-10-03 12:20:00,13.77,13.81,13.76,13.81,72800.0,11.4847,11.5181,11.4764,11.5181,72800.0
2011-10-03 12:25:00,13.81,13.83,13.77,13.77,118000.0,11.5181,11.5347,11.4847,11.4847,118000.0
2011-10-03 12:30:00,13.78,13.78,13.72,13.72,194000.0,11.493,11.493,11.443,11.443,194000.0
2011-10-03 12:35:00,13.73,13.77,13.72,13.76,92000.0,11.4513,11.4847,11.443,11.4764,92000.0
2011-10-03 12:40:00,13.76,13.8,13.76,13.79,111600.0,11.4764,11.5097,11.4764,11.5014,111600.0
2011-10-03 12:45:00,13.79,13.79,13.72,13.72,86400.0,11.5014,11.5014,11.443,11.443,86400.0
2011-10-03 12:50:00,13.72,13.73,13.7,13.71,122400.0,11.443,11.4513,11.4263,11.4347,122400.0
2011-10-03 12:55:00,13.71,13.72,13.7,13.72,87200.0,11.4347,11.443,11.4263,11.443,87200.0
2011-10-03 13:00:00,13.72,13.72,13.67,13.67,201200.0,11.443,11.443,11.4013,11.4013,201200.0
2011-10-03 13:05:00,13.67,13.68,13.65,13.67,63200.0,11.4013,11.4096,11.3846,11.4013,63200.0
2011-10-03 13:10:00,13.67,13.67,13.63,13.63,93600.0,11.4013,11.4013,11.3679,11.3679,93600.0
2011-10-03 13:15:00,13.63,13.63,13.58,13.61,137200.0,11.3679,11.3679,11.3262,11.3513,137200.0
2011-10-03 13:20:00,13.61,13.62,13.6,13.61,96000.0,11.3513,11.3596,11.3429,11.3513,96000.0
2011-10-03 13:25:00,13.61,13.62,13.59,13.6,106400.0,11.3513,11.3596,11.3346,11.3429,106400.0
2011-10-03 13:30:00,13.61,13.62,13.56,13.56,78400.0,11.3513,11.3596,11.3096,11.3096,78400.0
2011-10-03 13:35:00,13.56,13.58,13.52,13.53,97200.0,11.3096,11.3262,11.2762,11.2845,97200.0
2011-10-03 13:40:00,13.54,13.59,13.54,13.56,127200.0,11.2929,11.3346,11.2929,11.3096,127200.0
2011-10-03 13:45:00,13.56,13.58,13.54,13.54,93600.0,11.3096,11.3262,11.2929,11.2929,93600.0
2011-10-03 13:50:00,13.54,13.57,13.51,13.53,73600.0,11.2929,11.3179,11.2679,11.2845,73600.0
2011-10-03 13:55:00,13.54,13.59,13.54,13.57,130400.0,11.2929,11.3346,11.2929,11.3179,130400.0
2011-10-03 14:00:00,13.58,13.59,13.56,13.59,88400.0,11.3262,11.3346,11.3096,11.3346,88400.0
2011-10-03 14:05:00,13.59,13.63,13.59,13.62,68800.0,11.3346,11.3679,11.3346,11.3596,68800.0
2011-10-03 14:10:00,13.63,13.63,13.6,13.61,42400.0,11.3679,11.3679,11.3429,11.3513,42400.0
2011-10-03 14:15:00,13.61,13.61,13.57,13.58,70800.0,11.3513,11.3513,11.3179,11.3262,70800.0
2011-10-03 14:20:00,13.58,13.61,13.57,13.59,57200.0,11.3262,11.3513,11.3179,11.3346,57200.0
2011-10-03 14:25:00,13.6,13.61,13.56,13.56,71200.0,11.3429,11.3513,11.3096,11.3096,71200.0
2011-10-03 14:30:00,13.56,13.59,13.54,13.58,76000.0,11.3096,11.3346,11.2929,11.3262,76000.0
2011-10-03 14:35:00,13.58,13.58,13.54,13.55,70400.0,11.3262,11.3262,11.2929,11.3012,70400.0
2011-10-03 14:40:00,13.55,13.57,13.53,13.57,63600.0,11.3012,11.3179,11.2845,11.3179,63600.0
2011-10-03 14:45:00,13.57,13.57,13.52,13.54,68000.0,11.3179,11.3179,11.2762,11.2929,68000.0
2011-10-03 14:50:00,13.54,13.57,13.53,13.54,84400.0,11.2929,11.3179,11.2845,11.2929,84400.0
2011-10-03 14:55:00,13.53,13.56,13.51,13.56,56800.0,11.2845,11.3096,11.2679,11.3096,56800.0
2011-10-03 15:00:00,13.56,13.59,13.55,13.59,82800.0,11.3096,11.3346,11.3012,11.3346,82800.0
2011-10-03 15:05:00,13.58,13.62,13.58,13.59,122400.0,11.3262,11.3596,11.3262,11.3346,122400.0
2011-10-03 15:10:00,13.59,13.6,13.56,13.57,117600.0,11.3346,11.3429,11.3096,11.3179,117600.0
2011-10-03 15:15:00,13.57,13.59,13.55,13.58,132400.0,11.3179,11.3346,11.3012,11.3262,132400.0
2011-10-03 15:20:00,13.58,13.58,13.54,13.54,104400.0,11.3262,11.3262,11.2929,11.2929,104400.0
2011-10-03 15:25:00,13.54,13.56,13.52,13.53,136400.0,11.2929,11.3096,11.2762,11.2845,136400.0
2011-10-03 15:30:00,13.53,13.56,13.51,13.56,180400.0,11.2845,11.3096,11.2679,11.3096,180400.0
2011-10-03 15:35:00,13.56,13.6,13.55,13.58,219600.0,11.3096,11.3429,11.3012,11.3262,219600.0
2011-10-03 15:40:00,13.58,13.59,13.54,13.56,332400.0,11.3262,11.3346,11.2929,11.3096,332400.0
2011-10-03 15:45:00,13.56,13.66,13.56,13.65,390400.0,11.3096,11.393,11.3096,11.3846,390400.0
2011-10-03 15:50:00,13.65,13.65,13.55,13.55,416400.0,11.3846,11.3846,11.3012,11.3012,416400.0
2011-10-03 15:55:00,13.56,13.57,13.49,13.49,847200.0,11.3096,11.3179,11.2512,11.2512,847200.0
2011-10-04 09:30:00,13.38,13.39,13.34,13.35,326000.0,11.1594,11.1678,11.1261,11.1344,326000.0
2011-10-04 09:35:00,13.35,13.44,13.32,13.39,155600.0,11.1344,11.2095,11.1094,11.1678,155600.0
2011-10-04 09:40:00,13.39,13.45,13.35,13.36,194800.0,11.1678,11.2178,11.1344,11.1427,194800.0
2011-10-04 09:45:00,13.35,13.39,13.32,13.36,118800.0,11.1344,11.1678,11.1094,11.1427,118800.0
2011-10-04 09:50:00,13.36,13.37,13.28,13.29,155200.0,11.1427,11.1511,11.076,11.0844,155200.0
2011-10-04 09:55:00,13.29,13.31,13.22,13.3,216400.0,11.0844,11.101,11.026,11.0927,216400.0
2011-10-04 10:00:00,13.31,13.36,13.25,13.29,184800.0,11.101,11.1427,11.051,11.0844,184800.0
2011-10-04 10:05:00,13.29,13.42,13.26,13.41,150800.0,11.0844,11.1928,11.0593,11.1844,150800.0
2011-10-04 10:10:00,13.4,13.49,13.4,13.45,137600.0,11.1761,11.2512,11.1761,11.2178,137600.0
2011-10-04 10:15:00,13.45,13.54,13.44,13.5,232800.0,11.2178,11.2929,11.2095,11.2595,232800.0
2011-10-04 10:20:00,13.49,13.5,13.36,13.37,293600.0,11.2512,11.2595,11.1427,11.1511,293600.0
2011-10-04 10:25:00,13.36,13.42,13.35,13.42,127200.0,11.1427,11.1928,11.1344,11.1928,127200.0
2011-10-04 10:30:00,13.42,13.48,13.4,13.41,117600.0,11.1928,11.2428,11.1761,11.1844,117600.0
2011-10-04 10:35:00,13.41,13.48,13.38,13.47,70000.0,11.1844,11.2428,11.1594,11.2345,70000.0
2011-10-04 10:40:00,13.48,13.55,13.48,13.52,107200.0,11.2428,11.3012,11.2428,11.2762,107200.0
2011-10-04 10:45:00,13.53,13.55,13.47,13.54,78800.0,11.2845,11.3012,11.2345,11.2929,78800.0
2011-10-04 10:50:00,13.54,13.57,13.52,13.57,170400.0,11.2929,11.3179,11.2762,11.3179,170400.0
2011-10-04 10:55:00,13.57,13.62,13.56,13.62,263600.0,11.3179,11.3596,11.3096,11.3596,263600.0
2011-10-04 11:00:00,13.61,13.62,13.59,13.62,181600.0,11.3513,11.3596,11.3346,11.3596,181600.0
2011-10-04 11:05:00,13.62,13.68,13.6,13.67,195200.0,11.3596,11.4096,11.3429,11.4013,195200.0
2011-10-04 11:10:00,13.66,13.7,13.66,13.68,84000.0,11.393,11.4263,11.393,11.4096,84000.0
2011-10-04 11:15:00,13.68,13.68,13.63,13.63,109200.0,11.4096,11.4096,11.3679,11.3679,109200.0
2011-10-04 11:20:00,13.63,13.67,13.63,13.63,144000.0,11.3679,11.4013,11.3679,11.3679,144000.0
2011-10-04 11:25:00,13.63,13.66,13.63,13.66,86000.0,11.3679,11.393,11.3679,11.393,86000.0
2011-10-04 11:30:00,13.65,13.65,13.58,13.62,148000.0,11.3846,11.3846,11.3262,11.3596,148000.0
2011-10-04 11:35:00,13.61,13.61,13.59,13.61,100400.0,11.3513,11.3513,11.3346,11.3513,100400.0
2011-10-04 11:40:00,13.61,13.64,13.61,13.64,64800.0,11.3513,11.3763,11.3513,11.3763,64800.0
2011-10-04 11:45:00,13.65,13.68,13.6,13.66,233200.0,11.3846,11.4096,11.3429,11.393,233200.0
2011-10-04 11:50:00,13.67,13.68,13.64,13.66,105600.0,11.4013,11.4096,11.3763,11.393,105600.0
2011-10-04 11:55:00,13.66,13.68,13.63,13.67,74400.0,11.393,11.4096,11.3679,11.4013,74400.0
2011-10-04 12:00:00,13.66,13.75,13.66,13.75,69600.0,11.393,11.468,11.393,11.468,69600.0
2011-10-04 12:05:00,13.74,13.77,13.72,13.74,134400.0,11.4597,11.4847,11.443,11.4597,134400.0
2011-10-04 12:10:00,13.74,13.76,13.71,13.75,103600.0,11.4597,11.4764,11.4347,11.468,103600.0
2011-10-04 12:15:00,13.76,13.76,13.72,13.74,78400.0,11.4764,11.4764,11.443,11.4597,78400.0
2011-10-04 12:20:00,13.74,13.78,13.74,13.77,71200.0,11.4597,11.493,11.4597,11.4847,71200.0
2011-10-04 12:25:00,13.76,13.77,13.68,13.68,78400.0,11.4764,11.4847,11.4096,11.4096,78400.0
2011-10-04 12:30:00,13.68,13.7,13.67,13.69,49600.0,11.4096,11.4263,11.4013,11.418,49600.0
2011-10-04 12:35:00,13.69,13.73,13.69,13.71,93600.0,11.418,11.4513,11.418,11.4347,93600.0
2011-10-04 12:40:00,13.71,13.72,13.7,13.71,53600.0,11.4347,11.443,11.4263,11.4347,53600.0
2011-10-04 12:45:00,13.72,13.72,13.68,13.68,54000.0,11.443,11.443,11.4096,11.4096,54000.0
2011-10-04 12:50:00,13.68,13.7,13.66,13.69,96800.0,11.4096,11.4263,11.393,11.418,96800.0
2011-10-04 12:55:00,13.69,13.69,13.64,13.65,57600.0,11.418,11.418,11.3763,11.3846,57600.0
2011-10-04 13:00:00,13.65,13.67,13.63,13.63,43200.0,11.3846,11.4013,11.3679,11.3679,43200.0
2011-10-04 13:05:00,13.64,13.65,13.61,13.65,64400.0,11.3763,11.3846,11.3513,11.3846,64400.0
2011-10-04 13:10:00,13.65,13.65,13.57,13.58,98400.0,11.3846,11.3846,11.3179,11.3262,98400.0
2011-10-04 13:15:00,13.58,13.62,13.58,13.59,53600.0,11.3262,11.3596,11.3262,11.3346,53600.0
2011-10-04 13:20:00,13.59,13.61,13.56,13.61,63600.0,11.3346,11.3513,11.3096,11.3513,63600.0
2011-10-04 13:25:00,13.6,13.61,13.57,13.58,53600.0,11.3429,11.3513,11.3179,11.3262,53600.0
2011-10-04 13:30:00,13.58,13.59,13.56,13.56,64800.0,11.3262,11.3346,11.3096,11.3096,64800.0
2011-10-04 13:35:00,13.57,13.57,13.53,13.53,116400.0,11.3179,11.3179,11.2845,11.2845,116400.0
2011-10-04 13:40:00,13.53,13.55,13.48,13.51,180400.0,11.2845,11.3012,11.2428,11.2679,180400.0
2011-10-04 13:45:00,13.51,13.56,13.5,13.56,60800.0,11.2679,11.3096,11.2595,11.3096,60800.0
2011-10-04 13:50:00,13.55,13.58,13.52,13.53,56000.0,11.3012,11.3262,11.2762,11.2845,56000.0
2011-10-04 13:55:00,13.53,13.54,13.5,13.5,79600.0,11.2845,11.2929,11.2595,11.2595,79600.0
2011-10-04 14:00:00,13.51,13.56,13.51,13.54,74400.0,11.2679,11.3096,11.2679,11.2929,74400.0
2011-10-04 14:05:00,13.54,13.55,13.49,13.5,61600.0,11.2929,11.3012,11.2512,11.2595,61600.0
2011-10-04 14:10:00,13.49,13.5,13.47,13.49,69200.0,11.2512,11.2595,11.2345,11.2512,69200.0
2011-10-04 14:15:00,13.49,13.49,13.47,13.47,60000.0,11.2512,11.2512,11.2345,11.2345,60000.0
2011-10-04 14:20:00,13.47,13.49,13.46,13.48,109600.0,11.2345,11.2512,11.2262,11.2428,109600.0
2011-10-04 14:25:00,13.48,13.53,13.48,13.51,80800.0,11.2428,11.2845,11.2428,11.2679,80800.0
2011-10-04 14:30:00,13.5,13.58,13.5,13.58,84400.0,11.2595,11.3262,11.2595,11.3262,84400.0
2011-10-04 14:35:00,13.58,13.6,13.53,13.54,62800.0,11.3262,11.3429,11.2845,11.2929,62800.0
2011-10-04 14:40:00,13.54,13.55,13.48,13.5,87200.0,11.2929,11.3012,11.2428,11.2595,87200.0
2011-10-04 14:45:00,13.51,13.52,13.47,13.49,88400.0,11.2679,11.2762,11.2345,11.2512,88400.0
2011-10-04 14:50:00,13.49,13.49,13.43,13.44,149600.0,11.2512,11.2512,11.2011,11.2095,149600.0
2011-10-04 14:55:00,13.45,13.48,13.44,13.45,86000.0,11.2178,11.2428,11.2095,11.2178,86000.0
2011-10-04 15:00:00,13.45,13.49,13.45,13.46,124400.0,11.2178,11.2512,11.2178,11.2262,124400.0
2011-10-04 15:05:00,13.46,13.47,13.41,13.41,127200.0,11.2262,11.2345,11.1844,11.1844,127200.0
2011-10-04 15:10:00,13.41,13.43,13.38,13.41,118000.0,11.1844,11.2011,11.1594,11.1844,118000.0
2011-10-04 15:15:00,13.41,13.46,13.39,13.45,139200.0,11.1844,11.2262,11.1678,11.2178,139200.0
2011-10-04 15:20:00,13.45,13.49,13.44,13.47,138000.0,11.2178,11.2512,11.2095,11.2345,138000.0
2011-10-04 15:25:00,13.48,13.55,13.47,13.52,172800.0,11.2428,11.3012,11.2345,11.2762,172800.0
2011-10-04 15:30:00,13.52,13.59,13.52,13.56,217600.0,11.2762,11.3346,11.2762,11.3096,217600.0
2011-10-04 15:35:00,13.56,13.61,13.55,13.59,227200.0,11.3096,11.3513,11.3012,11.3346,227200.0
2011-10-04 15:40:00,13.59,13.71,13.56,13.71,201200.0,11.3346,11.4347,11.3096,11.4347,201200.0
2011-10-04 15:45:00,13.71,13.76,13.66,13.76,266000.0,11.4347,11.4764,11.393,11.4764,266000.0
2011-10-04 15:50:00,13.76,13.79,13.72,13.77,449600.0,11.4764,11.5014,11.443,11.4847,449600.0
2011-10-04 15:55:00,13.77,13.87,13.76,13.86,906800.0,11.4847,11.5681,11.4764,11.5598,906800.0
2011-10-05 09:30:00,13.91,13.99,13.85,13.98,260800.0,11.6015,11.6682,11.5514,11.6598,260800.0
2011-10-05 09:35:00,13.97,14.02,13.91,13.92,326400.0,11.6515,11.6932,11.6015,11.6098,326400.0
2011-10-05 09:40:00,13.92,14.0,13.91,13.99,187200.0,11.6098,11.6765,11.6015,11.6682,187200.0
2011-10-05 09:45:00,13.99,14.06,13.96,14.04,240800.0,11.6682,11.7266,11.6432,11.7099,240800.0
2011-10-05 09:50:00,14.04,14.09,14.01,14.09,287200.0,11.7099,11.7516,11.6849,11.7516,287200.0
2011-10-05 09:55:00,14.09,14.12,14.02,14.04,148400.0,11.7516,11.7766,11.6932,11.7099,148400.0
2011-10-05 10:00:00,14.04,14.05,13.99,14.01,241600.0,11.7099,11.7182,11.6682,11.6849,241600.0
2011-10-05 10:05:00,14.02,14.02,13.97,13.97,254800.0,11.6932,11.6932,11.6515,11.6515,254800.0
2011-10-05 10:10:00,13.97,14.04,13.94,14.03,187200.0,11.6515,11.7099,11.6265,11.7016,187200.0
2011-10-05 10:15:00,14.04,14.06,13.99,14.01,110800.0,11.7099,11.7266,11.6682,11.6849,110800.0
2011-10-05 10:20:00,14.0,14.1,14.0,14.08,180800.0,11.6765,11.7599,11.6765,11.7433,180800.0
2011-10-05 10:25:00,14.07,14.07,13.99,13.99,158800.0,11.7349,11.7349,11.6682,11.6682,158800.0
2011-10-05 10:30:00,13.99,14.04,13.99,14.02,111600.0,11.6682,11.7099,11.6682,11.6932,111600.0
2011-10-05 10:35:00,14.02,14.09,14.02,14.06,116800.0,11.6932,11.7516,11.6932,11.7266,116800.0
2011-10-05 10:40:00,14.06,14.08,14.02,14.07,121200.0,11.7266,11.7433,11.6932,11.7349,121200.0
2011-10-05 10:45:00,14.07,14.09,14.04,14.09,82400.0,11.7349,11.7516,11.7099,11.7516,82400.0
2011-10-05 10:50:00,14.09,14.11,14.06,14.08,89600.0,11.7516,11.7683,11.7266,11.7433,89600.0
2011-10-05 10:55:00,14.08,14.11,14.07,14.09,139600.0,11.7433,11.7683,11.7349,11.7516,139600.0
2011-10-05 11:00:00,14.1,14.1,14.06,14.06,128800.0,11.7599,11.7599,11.7266,11.7266,128800.0
2011-10-05 11:05:00,14.06,14.06,14.0,14.0,128400.0,11.7266,11.7266,11.6765,11.6765,128400.0
2011-10-05 11:10:00,14.01,14.02,13.99,13.99,102000.0,11.6849,11.6932,11.6682,11.6682,102000.0
2011-10-05 11:15:00,13.99,13.99,13.97,13.99,112400.0,11.6682,11.6682,11.6515,11.6682,112400.0
2011-10-05 11:20:00,13.99,14.0,13.97,13.99,102400.0,11.6682,11.6765,11.6515,11.6682,102400.0
2011-10-05 11:25:00,13.99,14.03,13.98,13.99,85600.0,11.6682,11.7016,11.6598,11.6682,85600.0
2011-10-05 11:30:00,13.99,14.02,13.98,13.99,58000.0,11.6682,11.6932,11.6598,11.6682,58000.0
2011-10-05 11:35:00,13.99,14.03,13.99,14.01,70000.0,11.6682,11.7016,11.6682,11.6849,70000.0
2011-10-05 11:40:00,14.01,14.01,13.95,13.97,93600.0,11.6849,11.6849,11.6348,11.6515,93600.0
2011-10-05 11:45:00,13.97,13.98,13.96,13.97,151200.0,11.6515,11.6598,11.6432,11.6515,151200.0
2011-10-05 11:50:00,13.98,14.02,13.98,14.02,69600.0,11.6598,11.6932,11.6598,11.6932,69600.0
2011-10-05 11:55:00,14.02,14.04,14.01,14.01,81600.0,11.6932,11.7099,11.6849,11.6849,81600.0
2011-10-05 12:00:00,14.02,14.03,13.99,13.99,89600.0,11.6932,11.7016,11.6682,11.6682,89600.0
2011-10-05 12:05:00,14.0,14.01,13.99,13.99,152000.0,11.6765,11.6849,11.6682,11.6682,152000.0
2011-10-05 12:10:00,13.99,13.99,13.95,13.95,53600.0,11.6682,11.6682,11.6348,11.6348,53600.0
2011-10-05 12:15:00,13.95,13.96,13.85,13.86,111600.0,11.6348,11.6432,11.5514,11.5598,111600.0
2011-10-05 12:20:00,13.85,13.88,13.85,13.88,151200.0,11.5514,11.5764,11.5514,11.5764,151200.0
2011-10-05 12:25:00,13.88,13.9,13.86,13.87,142800.0,11.5764,11.5931,11.5598,11.5681,142800.0
2011-10-05 12:30:00,13.87,13.92,13.87,13.92,64000.0,11.5681,11.6098,11.5681,11.6098,64000.0
2011-10-05 12:35:00,13.91,13.93,13.91,13.91,158000.0,11.6015,11.6181,11.6015,11.6015,158000.0
2011-10-05 12:40:00,13.91,13.93,13.9,13.91,94400.0,11.6015,11.6181,11.5931,11.6015,94400.0
2011-10-05 12:45:00,13.9,13.91,13.87,13.89,105600.0,11.5931,11.6015,11.5681,11.5848,105600.0
2011-10-05 12:50:00,13.9,13.92,13.88,13.9,124400.0,11.5931,11.6098,11.5764,11.5931,124400.0
2011-10-05 12:55:00,13.91,13.92,13.88,13.92,183200.0,11.6015,11.6098,11.5764,11.6098,183200.0
2011-10-05 13:00:00,13.92,13.98,13.92,13.95,226000.0,11.6098,11.6598,11.6098,11.6348,226000.0
2011-10-05 13:05:00,13.95,13.99,13.93,13.93,130000.0,11.6348,11.6682,11.6181,11.6181,130000.0
2011-10-05 13:10:00,13.92,13.92,13.85,13.87,116800.0,11.6098,11.6098,11.5514,11.5681,116800.0
2011-10-05 13:15:00,13.87,13.93,13.87,13.9,46800.0,11.5681,11.6181,11.5681,11.5931,46800.0
2011-10-05 13:20:00,13.91,13.94,13.9,13.91,67600.0,11.6015,11.6265,11.5931,11.6015,67600.0
2011-10-05 13:25:00,13.91,13.95,13.9,13.93,28800.0,11.6015,11.6348,11.5931,11.6181,28800.0
2011-10-05 13:30:00,13.93,13.96,13.93,13.95,46400.0,11.6181,11.6432,11.6181,11.6348,46400.0
2011-10-05 13:35:00,13.95,13.95,13.92,13.93,60000.0,11.6348,11.6348,11.6098,11.6181,60000.0
2011-10-05 13:40:00,13.93,13.96,13.93,13.96,46000.0,11.6181,11.6432,11.6181,11.6432,46000.0
2011-10-05 13:45:00,13.97,13.99,13.96,13.97,51200.0,11.6515,11.6682,11.6432,11.6515,51200.0
2011-10-05 13:50:00,13.97,14.02,13.96,14.01,145600.0,11.6515,11.6932,11.6432,11.6849,145600.0
2011-10-05 13:55:00,14.01,14.02,13.99,14.01,54400.0,11.6849,11.6932,11.6682,11.6849,54400.0
2011-10-05 14:00:00,14.02,14.02,13.98,13.99,63600.0,11.6932,11.6932,11.6598,11.6682,63600.0
2011-10-05 14:05:00,13.99,14.0,13.98,14.0,221600.0,11.6682,11.6765,11.6598,11.6765,221600.0
2011-10-05 14:10:00,14.0,14.03,14.0,14.03,201200.0,11.6765,11.7016,11.6765,11.7016,201200.0
2011-10-05 14:15:00,14.03,14.06,14.02,14.06,104000.0,11.7016,11.7266,11.6932,11.7266,104000.0
2011-10-05 14:20:00,14.06,14.1,14.04,14.09,99200.0,11.7266,11.7599,11.7099,11.7516,99200.0
2011-10-05 14:25:00,14.08,14.09,14.06,14.06,59200.0,11.7433,11.7516,11.7266,11.7266,59200.0
2011-10-05 14:30:00,14.06,14.06,14.01,14.01,114400.0,11.7266,11.7266,11.6849,11.6849,114400.0
2011-10-05 14:35:00,14.01,14.03,13.98,14.03,110800.0,11.6849,11.7016,11.6598,11.7016,110800.0
2011-10-05 14:40:00,14.02,14.05,14.02,14.04,46800.0,11.6932,11.7182,11.6932,11.7099,46800.0
2011-10-05 14:45:00,14.04,14.08,14.03,14.07,95200.0,11.7099,11.7433,11.7016,11.7349,95200.0
2011-10-05 14:50:00,14.08,14.09,14.06,14.08,68000.0,11.7433,11.7516,11.7266,11.7433,68000.0
2011-10-05 14:55:00,14.08,14.09,14.05,14.06,77200.0,11.7433,11.7516,11.7182,11.7266,77200.0
2011-10-05 15:00:00,14.06,14.07,14.0,14.02,154800.0,11.7266,11.7349,11.6765,11.6932,154800.0
2011-10-05 15:05:00,14.02,14.04,14.0,14.0,118800.0,11.6932,11.7099,11.6765,11.6765,118800.0
2011-10-05 15:10:00,14.0,14.03,14.0,14.03,105200.0,11.6765,11.7016,11.6765,11.7016,105200.0
2011-10-05 15:15:00,14.03,14.06,14.02,14.05,142800.0,11.7016,11.7266,11.6932,11.7182,142800.0
2011-10-05 15:20:00,14.05,14.05,13.97,13.99,308000.0,11.7182,11.7182,11.6515,11.6682,308000.0
2011-10-05 15:25:00,13.99,14.06,13.99,14.05,188000.0,11.6682,11.7266,11.6682,11.7182,188000.0
2011-10-05 15:30:00,14.06,14.13,14.05,14.12,202400.0,11.7266,11.785,11.7182,11.7766,202400.0
2011-10-05 15:35:00,14.12,14.16,14.12,14.15,204000.0,11.7766,11.81,11.7766,11.8016,204000.0
2011-10-05 15:40:00,14.15,14.15,14.11,14.14,196400.0,11.8016,11.8016,11.7683,11.7933,196400.0
2011-10-05 15:45:00,14.14,14.16,14.08,14.09,267600.0,11.7933,11.81,11.7433,11.7516,267600.0
2011-10-05 15:50:00,14.09,14.12,14.08,14.11,378800.0,11.7516,11.7766,11.7433,11.7683,378800.0
2011-10-05 15:55:00,14.11,14.12,14.09,14.1,989200.0,11.7683,11.7766,11.7516,11.7599,989200.0
2011-10-06 09:30:00,13.7,13.75,13.62,13.75,812800.0,11.4263,11.468,11.3596,11.468,812800.0
2011-10-06 09:35:00,13.75,13.87,13.74,13.8,624000.0,11.468,11.5681,11.4597,11.5097,624000.0
2011-10-06 09:40:00,13.8,13.81,13.66,13.67,586400.0,11.5097,11.5181,11.393,11.4013,586400.0
2011-10-06 09:45:00,13.67,13.67,13.5,13.57,582800.0,11.4013,11.4013,11.2595,11.3179,582800.0
2011-10-06 09:50:00,13.57,13.6,13.54,13.59,666000.0,11.3179,11.3429,11.2929,11.3346,666000.0
2011-10-06 09:55:00,13.59,13.59,13.47,13.49,496800.0,11.3346,11.3346,11.2345,11.2512,496800.0
2011-10-06 10:00:00,13.49,13.54,13.45,13.52,505200.0,11.2512,11.2929,11.2178,11.2762,505200.0
2011-10-06 10:05:00,13.52,13.61,13.51,13.59,339600.0,11.2762,11.3513,11.2679,11.3346,339600.0
2011-10-06 10:10:00,13.59,13.68,13.58,13.67,494400.0,11.3346,11.4096,11.3262,11.4013,494400.0
2011-10-06 10:15:00,13.66,13.67,13.6,13.64,300000.0,11.393,11.4013,11.3429,11.3763,300000.0
2011-10-06 10:20:00,13.64,13.67,13.63,13.65,196000.0,11.3763,11.4013,11.3679,11.3846,196000.0
2011-10-06 10:25:00,13.65,13.7,13.64,13.69,231200.0,11.3846,11.4263,11.3763,11.418,231200.0
2011-10-06 10:30:00,13.69,13.72,13.69,13.72,200000.0,11.418,11.443,11.418,11.443,200000.0
2011-10-06 10:35:00,13.72,13.74,13.69,13.7,242000.0,11.443,11.4597,11.418,11.4263,242000.0
2011-10-06 10:40:00,13.7,13.74,13.7,13.73,195200.0,11.4263,11.4597,11.4263,11.4513,195200.0
2011-10-06 10:45:00,13.73,13.74,13.65,13.66,169600.0,11.4513,11.4597,11.3846,11.393,169600.0
2011-10-06 10:50:00,13.65,13.68,13.62,13.68,132800.0,11.3846,11.4096,11.3596,11.4096,132800.0
2011-10-06 10:55:00,13.68,13.7,13.59,13.61,233600.0,11.4096,11.4263,11.3346,11.3513,233600.0
2011-10-06 11:00:00,13.61,13.63,13.59,13.61,149600.0,11.3513,11.3679,11.3346,11.3513,149600.0
2011-10-06 11:05:00,13.6,13.65,13.6,13.64,133600.0,11.3429,11.3846,11.3429,11.3763,133600.0
2011-10-06 11:10:00,13.64,13.69,13.62,13.68,180800.0,11.3763,11.418,11.3596,11.4096,180800.0
2011-10-06 11:15:00,13.68,13.68,13.6,13.6,175600.0,11.4096,11.4096,11.3429,11.3429,175600.0
2011-10-06 11:20:00,13.6,13.6,13.57,13.59,240000.0,11.3429,11.3429,11.3179,11.3346,240000.0
2011-10-06 11:25:00,13.59,13.62,13.59,13.61,74800.0,11.3346,11.3596,11.3346,11.3513,74800.0
2011-10-06 11:30:00,13.61,13.63,13.61,13.61,141200.0,11.3513,11.3679,11.3513,11.3513,141200.0
2011-10-06 11:35:00,13.61,13.65,13.6,13.65,124000.0,11.3513,11.3846,11.3429,11.3846,124000.0
2011-10-06 11:40:00,13.65,13.69,13.65,13.68,118400.0,11.3846,11.418,11.3846,11.4096,118400.0
2011-10-06 11:45:00,13.68,13.71,13.67,13.67,175200.0,11.4096,11.4347,11.4013,11.4013,175200.0
2011-10-06 11:50:00,13.68,13.7,13.67,13.7,101200.0,11.4096,11.4263,11.4013,11.4263,101200.0
2011-10-06 11:55:00,13.7,13.72,13.67,13.68,112000.0,11.4263,11.443,11.4013,11.4096,112000.0
2011-10-06 12:00:00,13.68,13.69,13.67,13.69,125200.0,11.4096,11.418,11.4013,11.418,125200.0
2011-10-06 12:05:00,13.69,13.71,13.66,13.66,202400.0,11.418,11.4347,11.393,11.393,202400.0
2011-10-06 12:10:00,13.67,13.68,13.65,13.67,124000.0,11.4013,11.4096,11.3846,11.4013,124000.0
2011-10-06 12:15:00,13.67,13.69,13.65,13.68,67200.0,11.4013,11.418,11.3846,11.4096,67200.0
2011-10-06 12:20:00,13.67,13.71,13.67,13.7,93600.0,11.4013,11.4347,11.4013,11.4263,93600.0
2011-10-06 12:25:00,13.71,13.71,13.68,13.68,69200.0,11.4347,11.4347,11.4096,11.4096,69200.0
2011-10-06 12:30:00,13.68,13.72,13.68,13.7,130000.0,11.4096,11.443,11.4096,11.4263,130000.0
2011-10-06 12:35:00,13.7,13.72,13.7,13.71,82400.0,11.4263,11.443,11.4263,11.4347,82400.0
2011-10-06 12:40:00,13.71,13.72,13.7,13.7,73600.0,11.4347,11.443,11.4263,11.4263,73600.0
2011-10-06 12:45:00,13.7,13.72,13.7,13.72,84400.0,11.4263,11.443,11.4263,11.443,84400.0
2011-10-06 12:50:00,13.72,13.76,13.7,13.76,137600.0,11.443,11.4764,11.4263,11.4764,137600.0
2011-10-06 12:55:00,13.75,13.77,13.74,13.75,76000.0,11.468,11.4847,11.4597,11.468,76000.0
2011-10-06 13:00:00,13.74,13.76,13.72,13.73,50800.0,11.4597,11.4764,11.443,11.4513,50800.0
2011-10-06 13:05:00,13.73,13.76,13.72,13.75,109200.0,11.4513,11.4764,11.443,11.468,109200.0
2011-10-06 13:10:00,13.75,13.79,13.75,13.77,112800.0,11.468,11.5014,11.468,11.4847,112800.0
2011-10-06 13:15:00,13.77,13.79,13.77,13.78,122400.0,11.4847,11.5014,11.4847,11.493,122400.0
2011-10-06 13:20:00,13.79,13.79,13.74,13.74,152000.0,11.5014,11.5014,11.4597,11.4597,152000.0
2011-10-06 13:25:00,13.75,13.75,13.7,13.73,190800.0,11.468,11.468,11.4263,11.4513,190800.0
2011-10-06 13:30:00,13.73,13.74,13.72,13.73,146000.0,11.4513,11.4597,11.443,11.4513,146000.0
2011-10-06 13:35:00,13.73,13.74,13.69,13.72,86400.0,11.4513,11.4597,11.418,11.443,86400.0
2011-10-06 13:40:00,13.72,13.77,13.72,13.73,102000.0,11.443,11.4847,11.443,11.4513,102000.0
2011-10-06 13:45:00,13.73,13.77,13.73,13.77,72000.0,11.4513,11.4847,11.4513,11.4847,72000.0
2011-10-06 13:50:00,13.76,13.79,13.75,13.75,123200.0,11.4764,11.5014,11.468,11.468,123200.0
2011-10-06 13:55:00,13.75,13.77,13.73,13.77,86400.0,11.468,11.4847,11.4513,11.4847,86400.0
2011-10-06 14:00:00,13.77,13.79,13.75,13.78,155600.0,11.4847,11.5014,11.468,11.493,155600.0
2011-10-06 14:05:00,13.79,13.81,13.79,13.79,124800.0,11.5014,11.5181,11.5014,11.5014,124800.0
2011-10-06 14:10:00,13.79,13.81,13.78,13.8,79600.0,11.5014,11.5181,11.493,11.5097,79600.0
2011-10-06 14:15:00,13.81,13.81,13.8,13.81,104000.0,11.5181,11.5181,11.5097,11.5181,104000.0
2011-10-06 14:20:00,13.81,13.83,13.8,13.81,114000.0,11.5181,11.5347,11.5097,11.5181,114000.0
2011-10-06 14:25:00,13.81,13.84,13.81,13.82,128000.0,11.5181,11.5431,11.5181,11.5264,128000.0
2011-10-06 14:30:00,13.82,13.82,13.76,13.76,107600.0,11.5264,11.5264,11.4764,11.4764,107600.0
2011-10-06 14:35:00,13.76,13.78,13.76,13.76,114400.0,11.4764,11.493,11.4764,11.4764,114400.0
2011-10-06 14:40:00,13.76,13.77,13.75,13.77,99600.0,11.4764,11.4847,11.468,11.4847,99600.0
2011-10-06 14:45:00,13.77,13.77,13.73,13.74,145200.0,11.4847,11.4847,11.4513,11.4597,145200.0
2011-10-06 14:50:00,13.73,13.76,13.72,13.76,246800.0,11.4513,11.4764,11.443,11.4764,246800.0
2011-10-06 14:55:00,13.76,13.76,13.73,13.75,173200.0,11.4764,11.4764,11.4513,11.468,173200.0
2011-10-06 15:00:00,13.75,13.77,13.74,13.74,188400.0,11.468,11.4847,11.4597,11.4597,188400.0
2011-10-06 15:05:00,13.74,13.8,13.74,13.8,363600.0,11.4597,11.5097,11.4597,11.5097,363600.0
2011-10-06 15:10:00,13.8,13.81,13.79,13.79,280800.0,11.5097,11.5181,11.5014,11.5014,280800.0
2011-10-06 15:15:00,13.79,13.82,13.79,13.8,294400.0,11.5014,11.5264,11.5014,11.5097,294400.0
2011-10-06 15:20:00,13.8,13.83,13.8,13.82,301200.0,11.5097,11.5347,11.5097,11.5264,301200.0
2011-10-06 15:25:00,13.82,13.85,13.79,13.8,294400.0,11.5264,11.5514,11.5014,11.5097,294400.0
2011-10-06 15:30:00,13.79,13.85,13.79,13.83,340800.0,11.5014,11.5514,11.5014,11.5347,340800.0
2011-10-06 15:35:00,13.83,13.88,13.81,13.87,356800.0,11.5347,11.5764,11.5181,11.5681,356800.0
2011-10-06 15:40:00,13.87,13.93,13.87,13.92,335600.0,11.5681,11.6181,11.5681,11.6098,335600.0
2011-10-06 15:45:00,13.91,13.91,13.86,13.88,477600.0,11.6015,11.6015,11.5598,11.5764,477600.0
2011-10-06 15:50:00,13.88,13.89,13.87,13.88,354000.0,11.5764,11.5848,11.5681,11.5764,354000.0
2011-10-06 15:55:00,13.88,13.91,13.87,13.9,726800.0,11.5764,11.6015,11.5681,11.5931,726800.0
2011-10-07 09:30:00,13.94,14.15,13.9,14.12,349600.0,11.6265,11.8016,11.5931,11.7766,349600.0
2011-10-07 09:35:00,14.11,14.13,13.97,14.0,141600.0,11.7683,11.785,11.6515,11.6765,141600.0
2011-10-07 09:40:00,14.0,14.09,13.97,14.06,215200.0,11.6765,11.7516,11.6515,11.7266,215200.0
2011-10-07 09:45:00,14.06,14.11,14.03,14.08,200800.0,11.7266,11.7683,11.7016,11.7433,200800.0
2011-10-07 09:50:00,14.1,14.13,14.04,14.11,149200.0,11.7599,11.785,11.7099,11.7683,149200.0
2011-10-07 09:55:00,14.11,14.15,14.11,14.15,100000.0,11.7683,11.8016,11.7683,11.8016,100000.0
2011-10-07 10:00:00,14.15,14.15,13.99,14.1,233600.0,11.8016,11.8016,11.6682,11.7599,233600.0
2011-10-07 10:05:00,14.1,14.12,14.06,14.09,99600.0,11.7599,11.7766,11.7266,11.7516,99600.0
2011-10-07 10:10:00,14.09,14.14,14.09,14.13,149600.0,11.7516,11.7933,11.7516,11.785,149600.0
2011-10-07 10:15:00,14.13,14.14,14.11,14.13,110400.0,11.785,11.7933,11.7683,11.785,110400.0
2011-10-07 10:20:00,14.12,14.16,14.1,14.16,134400.0,11.7766,11.81,11.7599,11.81,134400.0
2011-10-07 10:25:00,14.16,14.22,14.16,14.2,269600.0,11.81,11.86,11.81,11.8433,269600.0
2011-10-07 10:30:00,14.2,14.22,14.2,14.2,108400.0,11.8433,11.86,11.8433,11.8433,108400.0
2011-10-07 10:35:00,14.2,14.22,14.17,14.19,64800.0,11.8433,11.86,11.8183,11.835,64800.0
2011-10-07 10:40:00,14.19,14.26,14.18,14.24,93600.0,11.835,11.8934,11.8267,11.8767,93600.0
2011-10-07 10:45:00,14.23,14.24,14.2,14.21,94800.0,11.8684,11.8767,11.8433,11.8517,94800.0
2011-10-07 10:50:00,14.21,14.24,14.19,14.19,63200.0,11.8517,11.8767,11.835,11.835,63200.0
2011-10-07 10:55:00,14.19,14.2,14.15,14.15,49200.0,11.835,11.8433,11.8016,11.8016,49200.0
2011-10-07 11:00:00,14.15,14.17,14.11,14.11,119600.0,11.8016,11.8183,11.7683,11.7683,119600.0
2011-10-07 11:05:00,14.12,14.14,14.09,14.11,149200.0,11.7766,11.7933,11.7516,11.7683,149200.0
2011-10-07 11:10:00,14.11,14.12,14.05,14.07,95600.0,11.7683,11.7766,11.7182,11.7349,95600.0
2011-10-07 11:15:00,14.07,14.12,14.07,14.1,179200.0,11.7349,11.7766,11.7349,11.7599,179200.0
2011-10-07 11:20:00,14.1,14.15,14.05,14.14,81200.0,11.7599,11.8016,11.7182,11.7933,81200.0
2011-10-07 11:25:00,14.15,14.16,14.13,14.14,82800.0,11.8016,11.81,11.785,11.7933,82800.0
2011-10-07 11:30:00,14.14,14.14,14.07,14.08,98400.0,11.7933,11.7933,11.7349,11.7433,98400.0
2011-10-07 11:35:00,14.08,14.09,14.03,14.03,108800.0,11.7433,11.7516,11.7016,11.7016,108800.0
2011-10-07 11:40:00,14.03,14.08,14.03,14.06,74400.0,11.7016,11.7433,11.7016,11.7266,74400.0
2011-10-07 11:45:00,14.06,14.08,14.05,14.05,71600.0,11.7266,11.7433,11.7182,11.7182,71600.0
2011-10-07 11:50:00,14.05,14.12,14.05,14.12,110400.0,11.7182,11.7766,11.7182,11.7766,110400.0
2011-10-07 11:55:00,14.13,14.13,14.08,14.12,81600.0,11.785,11.785,11.7433,11.7766,81600.0
2011-10-07 12:00:00,14.13,14.13,14.05,14.11,210800.0,11.785,11.785,11.7182,11.7683,210800.0
2011-10-07 12:05:00,14.11,14.13,14.1,14.13,100000.0,11.7683,11.785,11.7599,11.785,100000.0
2011-10-07 12:10:00,14.12,14.13,14.07,14.11,96400.0,11.7766,11.785,11.7349,11.7683,96400.0
2011-10-07 12:15:00,14.11,14.12,14.01,14.01,82400.0,11.7683,11.7766,11.6849,11.6849,82400.0
2011-10-07 12:20:00,14.02,14.03,13.96,14.0,114800.0,11.6932,11.7016,11.6432,11.6765,114800.0
2011-10-07 12:25:00,13.99,14.05,13.97,14.03,92000.0,11.6682,11.7182,11.6515,11.7016,92000.0
2011-10-07 12:30:00,14.03,14.06,14.0,14.05,96800.0,11.7016,11.7266,11.6765,11.7182,96800.0
2011-10-07 12:35:00,14.05,14.07,14.04,14.05,56800.0,11.7182,11.7349,11.7099,11.7182,56800.0
2011-10-07 12:40:00,14.06,14.06,14.0,14.0,77200.0,11.7266,11.7266,11.6765,11.6765,77200.0
2011-10-07 12:45:00,13.99,14.04,13.99,14.02,47600.0,11.6682,11.7099,11.6682,11.6932,47600.0
2011-10-07 12:50:00,14.03,14.03,13.98,13.99,51600.0,11.7016,11.7016,11.6598,11.6682,51600.0
2011-10-07 12:55:00,14.0,14.0,13.96,13.98,42800.0,11.6765,11.6765,11.6432,11.6598,42800.0
2011-10-07 13:00:00,13.98,14.02,13.97,14.0,67200.0,11.6598,11.6932,11.6515,11.6765,67200.0
2011-10-07 13:05:00,14.0,14.0,13.97,13.99,49600.0,11.6765,11.6765,11.6515,11.6682,49600.0
2011-10-07 13:10:00,13.99,14.01,13.98,14.0,68400.0,11.6682,11.6849,11.6598,11.6765,68400.0
2011-10-07 13:15:00,14.0,14.04,14.0,14.01,95200.0,11.6765,11.7099,11.6765,11.6849,95200.0
2011-10-07 13:20:00,14.01,14.01,13.98,13.99,98800.0,11.6849,11.6849,11.6598,11.6682,98800.0
2011-10-07 13:25:00,13.99,14.03,13.98,13.99,126400.0,11.6682,11.7016,11.6598,11.6682,126400.0
2011-10-07 13:30:00,13.99,13.99,13.96,13.97,135200.0,11.6682,11.6682,11.6432,11.6515,135200.0
2011-10-07 13:35:00,13.97,13.99,13.96,13.97,68400.0,11.6515,11.6682,11.6432,11.6515,68400.0
2011-10-07 13:40:00,13.97,13.97,13.92,13.92,102800.0,11.6515,11.6515,11.6098,11.6098,102800.0
2011-10-07 13:45:00,13.92,13.96,13.92,13.95,103200.0,11.6098,11.6432,11.6098,11.6348,103200.0
2011-10-07 13:50:00,13.95,13.95,13.93,13.94,51600.0,11.6348,11.6348,11.6181,11.6265,51600.0
2011-10-07 13:55:00,13.94,13.98,13.93,13.97,111600.0,11.6265,11.6598,11.6181,11.6515,111600.0
2011-10-07 14:00:00,13.97,14.02,13.96,14.01,242400.0,11.6515,11.6932,11.6432,11.6849,242400.0
2011-10-07 14:05:00,14.01,14.01,13.96,13.97,88800.0,11.6849,11.6849,11.6432,11.6515,88800.0
2011-10-07 14:10:00,13.97,13.97,13.92,13.94,105600.0,11.6515,11.6515,11.6098,11.6265,105600.0
2011-10-07 14:15:00,13.94,13.97,13.93,13.97,99200.0,11.6265,11.6515,11.6181,11.6515,99200.0
2011-10-07 14:20:00,13.97,14.01,13.97,13.97,121600.0,11.6515,11.6849,11.6515,11.6515,121600.0
2011-10-07 14:25:00,13.97,14.0,13.96,13.96,129200.0,11.6515,11.6765,11.6432,11.6432,129200.0
2011-10-07 14:30:00,13.95,13.97,13.94,13.95,106400.0,11.6348,11.6515,11.6265,11.6348,106400.0
2011-10-07 14:35:00,13.96,13.97,13.94,13.94,110800.0,11.6432,11.6515,11.6265,11.6265,110800.0
2011-10-07 14:40:00,13.94,13.95,13.92,13.93,104000.0,11.6265,11.6348,11.6098,11.6181,104000.0
2011-10-07 14:45:00,13.93,13.98,13.93,13.95,161600.0,11.6181,11.6598,11.6181,11.6348,161600.0
2011-10-07 14:50:00,13.95,13.96,13.93,13.95,112000.0,11.6348,11.6432,11.6181,11.6348,112000.0
2011-10-07 14:55:00,13.95,13.98,13.95,13.96,112800.0,11.6348,11.6598,11.6348,11.6432,112800.0
2011-10-07 15:00:00,13.96,13.97,13.94,13.96,156400.0,11.6432,11.6515,11.6265,11.6432,156400.0
2011-10-07 15:05:00,13.96,13.99,13.96,13.98,130000.0,11.6432,11.6682,11.6432,11.6598,130000.0
2011-10-07 15:10:00,13.98,13.99,13.96,13.98,198400.0,11.6598,11.6682,11.6432,11.6598,198400.0
2011-10-07 15:15:00,13.98,14.03,13.97,14.02,182000.0,11.6598,11.7016,11.6515,11.6932,182000.0
2011-10-07 15:20:00,14.02,14.05,14.02,14.05,139200.0,11.6932,11.7182,11.6932,11.7182,139200.0
2011-10-07 15:25:00,14.05,14.07,14.04,14.07,200400.0,11.7182,11.7349,11.7099,11.7349,200400.0
2011-10-07 15:30:00,14.07,14.08,14.05,14.05,180000.0,11.7349,11.7433,11.7182,11.7182,180000.0
2011-10-07 15:35:00,14.05,14.06,14.02,14.02,170400.0,11.7182,11.7266,11.6932,11.6932,170400.0
2011-10-07 15:40:00,14.02,14.03,13.98,14.01,344000.0,11.6932,11.7016,11.6598,11.6849,344000.0
2011-10-07 15:45:00,14.01,14.02,13.97,13.98,444400.0,11.6849,11.6932,11.6515,11.6598,444400.0
2011-10-07 15:50:00,13.98,13.99,13.9,13.95,434800.0,11.6598,11.6682,11.5931,11.6348,434800.0
2011-10-07 15:55:00,13.95,13.97,13.9,13.93,775200.0,11.6348,11.6515,11.5931,11.6181,775200.0
2011-10-10 09:30:00,14.13,14.19,14.07,14.18,155600.0,11.785,11.835,11.7349,11.8267,155600.0
2011-10-10 09:35:00,14.17,14.18,14.15,14.17,75600.0,11.8183,11.8267,11.8016,11.8183,75600.0
2011-10-10 09:40:00,14.18,14.18,14.12,14.12,86000.0,11.8267,11.8267,11.7766,11.7766,86000.0
2011-10-10 09:45:00,14.11,14.21,14.11,14.2,73600.0,11.7683,11.8517,11.7683,11.8433,73600.0
2011-10-10 09:50:00,14.2,14.25,14.2,14.23,98000.0,11.8433,11.885,11.8433,11.8684,98000.0
2011-10-10 09:55:00,14.23,14.27,14.23,14.27,83200.0,11.8684,11.9017,11.8684,11.9017,83200.0
2011-10-10 10:00:00,14.27,14.28,14.24,14.25,106400.0,11.9017,11.9101,11.8767,11.885,106400.0
2011-10-10 10:05:00,14.25,14.29,14.24,14.29,68800.0,11.885,11.9184,11.8767,11.9184,68800.0
2011-10-10 10:10:00,14.29,14.31,14.28,14.3,73200.0,11.9184,11.9351,11.9101,11.9267,73200.0
2011-10-10 10:15:00,14.29,14.32,14.28,14.29,154400.0,11.9184,11.9434,11.9101,11.9184,154400.0
2011-10-10 10:20:00,14.29,14.34,14.29,14.32,87600.0,11.9184,11.9601,11.9184,11.9434,87600.0
2011-10-10 10:25:00,14.31,14.34,14.31,14.32,83200.0,11.9351,11.9601,11.9351,11.9434,83200.0
2011-10-10 10:30:00,14.32,14.35,14.31,14.35,69600.0,11.9434,11.9684,11.9351,11.9684,69600.0
2011-10-10 10:35:00,14.35,14.37,14.33,14.33,61200.0,11.9684,11.9851,11.9518,11.9518,61200.0
2011-10-10 10:40:00,14.33,14.35,14.32,14.34,52800.0,11.9518,11.9684,11.9434,11.9601,52800.0
2011-10-10 10:45:00,14.34,14.37,14.34,14.36,69200.0,11.9601,11.9851,11.9601,11.9768,69200.0
2011-10-10 10:50:00,14.35,14.36,14.31,14.32,46000.0,11.9684,11.9768,11.9351,11.9434,46000.0
2011-10-10 10:55:00,14.32,14.32,14.3,14.31,43600.0,11.9434,11.9434,11.9267,11.9351,43600.0
2011-10-10 11:00:00,14.32,14.33,14.3,14.3,74000.0,11.9434,11.9518,11.9267,11.9267,74000.0
2011-10-10 11:05:00,14.3,14.31,14.3,14.31,74800.0,11.9267,11.9351,11.9267,11.9351,74800.0
2011-10-10 11:10:00,14.31,14.31,14.29,14.3,56000.0,11.9351,11.9351,11.9184,11.9267,56000.0
2011-10-10 11:15:00,14.3,14.31,14.29,14.31,60400.0,11.9267,11.9351,11.9184,11.9351,60400.0
2011-10-10 11:20:00,14.31,14.31,14.28,14.29,51600.0,11.9351,11.9351,11.9101,11.9184,51600.0
2011-10-10 11:25:00,14.29,14.32,14.29,14.32,42000.0,11.9184,11.9434,11.9184,11.9434,42000.0
2011-10-10 11:30:00,14.32,14.34,14.32,14.34,63200.0,11.9434,11.9601,11.9434,11.9601,63200.0
2011-10-10 11:35:00,14.34,14.35,14.34,14.35,44800.0,11.9601,11.9684,11.9601,11.9684,44800.0
2011-10-10 11:40:00,14.35,14.36,14.34,14.36,66400.0,11.9684,11.9768,11.9601,11.9768,66400.0
2011-10-10 11:45:00,14.35,14.36,14.34,14.34,69200.0,11.9684,11.9768,11.9601,11.9601,69200.0
2011-10-10 11:50:00,14.34,14.35,14.32,14.32,93200.0,11.9601,11.9684,11.9434,11.9434,93200.0
2011-10-10 11:55:00,14.32,14.32,14.31,14.31,57200.0,11.9434,11.9434,11.9351,11.9351,57200.0
2011-10-10 12:00:00,14.31,14.31,14.29,14.3,84000.0,11.9351,11.9351,11.9184,11.9267,84000.0
2011-10-10 12:05:00,14.3,14.31,14.29,14.29,67200.0,11.9267,11.9351,11.9184,11.9184,67200.0
2011-10-10 12:10:00,14.29,14.31,14.29,14.3,28400.0,11.9184,11.9351,11.9184,11.9267,28400.0
2011-10-10 12:15:00,14.3,14.32,14.3,14.31,85600.0,11.9267,11.9434,11.9267,11.9351,85600.0
2011-10-10 12:20:00,14.31,14.33,14.29,14.33,44400.0,11.9351,11.9518,11.9184,11.9518,44400.0
2011-10-10 12:25:00,14.33,14.34,14.32,14.34,40800.0,11.9518,11.9601,11.9434,11.9601,40800.0
2011-10-10 12:30:00,14.34,14.35,14.34,14.34,34400.0,11.9601,11.9684,11.9601,11.9601,34400.0
2011-10-10 12:35:00,14.34,14.35,14.33,14.33,38000.0,11.9601,11.9684,11.9518,11.9518,38000.0
2011-10-10 12:40:00,14.34,14.36,14.34,14.35,46400.0,11.9601,11.9768,11.9601,11.9684,46400.0
2011-10-10 12:45:00,14.35,14.36,14.35,14.35,45200.0,11.9684,11.9768,11.9684,11.9684,45200.0
2011-10-10 12:50:00,14.35,14.35,14.33,14.33,47600.0,11.9684,11.9684,11.9518,11.9518,47600.0
2011-10-10 12:55:00,14.33,14.34,14.31,14.33,53600.0,11.9518,11.9601,11.9351,11.9518,53600.0
2011-10-10 13:00:00,14.33,14.34,14.32,14.34,70800.0,11.9518,11.9601,11.9434,11.9601,70800.0
2011-10-10 13:05:00,14.35,14.36,14.34,14.35,49600.0,11.9684,11.9768,11.9601,11.9684,49600.0
2011-10-10 13:10:00,14.35,14.35,14.34,14.34,52000.0,11.9684,11.9684,11.9601,11.9601,52000.0
2011-10-10 13:15:00,14.34,14.34,14.32,14.34,57200.0,11.9601,11.9601,11.9434,11.9601,57200.0
2011-10-10 13:20:00,14.34,14.36,14.34,14.36,64800.0,11.9601,11.9768,11.9601,11.9768,64800.0
2011-10-10 13:25:00,14.35,14.37,14.35,14.36,40000.0,11.9684,11.9851,11.9684,11.9768,40000.0
2011-10-10 13:30:00,14.36,14.37,14.35,14.35,38800.0,11.9768,11.9851,11.9684,11.9684,38800.0
2011-10-10 13:35:00,14.35,14.38,14.35,14.38,44800.0,11.9684,11.9935,11.9684,11.9935,44800.0
2011-10-10 13:40:00,14.38,14.39,14.37,14.38,51200.0,11.9935,12.0018,11.9851,11.9935,51200.0
2011-10-10 13:45:00,14.38,14.38,14.36,14.37,102000.0,11.9935,11.9935,11.9768,11.9851,102000.0
2011-10-10 13:50:00,14.37,14.38,14.36,14.38,34800.0,11.9851,11.9935,11.9768,11.9935,34800.0
2011-10-10 13:55:00,14.38,14.39,14.37,14.37,98000.0,11.9935,12.0018,11.9851,11.9851,98000.0
2011-10-10 14:00:00,14.37,14.37,14.36,14.36,56400.0,11.9851,11.9851,11.9768,11.9768,56400.0
2011-10-10 14:05:00,14.36,14.37,14.34,14.36,35600.0,11.9768,11.9851,11.9601,11.9768,35600.0
2011-10-10 14:10:00,14.35,14.38,14.35,14.38,41200.0,11.9684,11.9935,11.9684,11.9935,41200.0
2011-10-10 14:15:00,14.38,14.38,14.36,14.36,49200.0,11.9935,11.9935,11.9768,11.9768,49200.0
2011-10-10 14:20:00,14.37,14.38,14.37,14.38,40800.0,11.9851,11.9935,11.9851,11.9935,40800.0
2011-10-10 14:25:00,14.38,14.39,14.38,14.38,36800.0,11.9935,12.0018,11.9935,11.9935,36800.0
2011-10-10 14:30:00,14.38,14.4,14.38,14.39,78400.0,11.9935,12.0101,11.9935,12.0018,78400.0
2011-10-10 14:35:00,14.39,14.4,14.38,14.39,44400.0,12.0018,12.0101,11.9935,12.0018,44400.0
2011-10-10 14:40:00,14.38,14.4,14.38,14.38,70800.0,11.9935,12.0101,11.9935,11.9935,70800.0
2011-10-10 14:45:00,14.38,14.39,14.35,14.35,38000.0,11.9935,12.0018,11.9684,11.9684,38000.0
2011-10-10 14:50:00,14.35,14.38,14.35,14.37,43200.0,11.9684,11.9935,11.9684,11.9851,43200.0
2011-10-10 14:55:00,14.37,14.38,14.36,14.37,46400.0,11.9851,11.9935,11.9768,11.9851,46400.0
2011-10-10 15:00:00,14.37,14.38,14.37,14.37,52000.0,11.9851,11.9935,11.9851,11.9851,52000.0
2011-10-10 15:05:00,14.37,14.37,14.35,14.36,90000.0,11.9851,11.9851,11.9684,11.9768,90000.0
2011-10-10 15:10:00,14.36,14.36,14.31,14.33,127200.0,11.9768,11.9768,11.9351,11.9518,127200.0
2011-10-10 15:15:00,14.33,14.35,14.33,14.34,94000.0,11.9518,11.9684,11.9518,11.9601,94000.0
2011-10-10 15:20:00,14.35,14.35,14.3,14.31,127600.0,11.9684,11.9684,11.9267,11.9351,127600.0
2011-10-10 15:25:00,14.31,14.35,14.3,14.33,149600.0,11.9351,11.9684,11.9267,11.9518,149600.0
2011-10-10 15:30:00,14.33,14.36,14.31,14.36,178400.0,11.9518,11.9768,11.9351,11.9768,178400.0
2011-10-10 15:35:00,14.36,14.37,14.34,14.36,208400.0,11.9768,11.9851,11.9601,11.9768,208400.0
2011-10-10 15:40:00,14.35,14.37,14.33,14.37,174000.0,11.9684,11.9851,11.9518,11.9851,174000.0
2011-10-10 15:45:00,14.37,14.42,14.37,14.41,264400.0,11.9851,12.0268,11.9851,12.0185,264400.0
2011-10-10 15:50:00,14.41,14.43,14.4,14.43,274000.0,12.0185,12.0352,12.0101,12.0352,274000.0
2011-10-10 15:55:00,14.43,14.46,14.41,14.45,501200.0,12.0352,12.0602,12.0185,12.0518,501200.0
2011-10-11 09:30:00,14.42,14.43,14.27,14.31,248800.0,12.0268,12.0352,11.9017,11.9351,248800.0
2011-10-11 09:35:00,14.31,14.38,14.31,14.36,102400.0,11.9351,11.9935,11.9351,11.9768,102400.0
2011-10-11 09:40:00,14.37,14.39,14.3,14.32,94800.0,11.9851,12.0018,11.9267,11.9434,94800.0
2011-10-11 09:45:00,14.32,14.4,14.31,14.4,160000.0,11.9434,12.0101,11.9351,12.0101,160000.0
2011-10-11 09:50:00,14.4,14.41,14.36,14.37,178800.0,12.0101,12.0185,11.9768,11.9851,178800.0
2011-10-11 09:55:00,14.37,14.43,14.36,14.42,298400.0,11.9851,12.0352,11.9768,12.0268,298400.0
2011-10-11 10:00:00,14.41,14.42,14.38,14.4,134800.0,12.0185,12.0268,11.9935,12.0101,134800.0
2011-10-11 10:05:00,14.4,14.44,14.4,14.43,51600.0,12.0101,12.0435,12.0101,12.0352,51600.0
2011-10-11 10:10:00,14.42,14.44,14.39,14.4,229600.0,12.0268,12.0435,12.0018,12.0101,229600.0
2011-10-11 10:15:00,14.4,14.4,14.38,14.38,126400.0,12.0101,12.0101,11.9935,11.9935,126400.0
2011-10-11 10:20:00,14.38,14.38,14.35,14.37,110000.0,11.9935,11.9935,11.9684,11.9851,110000.0
2011-10-11 10:25:00,14.37,14.38,14.36,14.37,52800.0,11.9851,11.9935,11.9768,11.9851,52800.0
2011-10-11 10:30:00,14.37,14.37,14.35,14.36,44000.0,11.9851,11.9851,11.9684,11.9768,44000.0
2011-10-11 10:35:00,14.36,14.37,14.34,14.34,63200.0,11.9768,11.9851,11.9601,11.9601,63200.0
2011-10-11 10:40:00,14.34,14.36,14.32,14.35,380800.0,11.9601,11.9768,11.9434,11.9684,380800.0
2011-10-11 10:45:00,14.35,14.36,14.32,14.33,57200.0,11.9684,11.9768,11.9434,11.9518,57200.0
2011-10-11 10:50:00,14.33,14.35,14.32,14.32,137600.0,11.9518,11.9684,11.9434,11.9434,137600.0
2011-10-11 10:55:00,14.33,14.34,14.3,14.3,235200.0,11.9518,11.9601,11.9267,11.9267,235200.0
2011-10-11 11:00:00,14.3,14.31,14.28,14.31,78000.0,11.9267,11.9351,11.9101,11.9351,78000.0
2011-10-11 11:05:00,14.3,14.31,14.25,14.27,115200.0,11.9267,11.9351,11.885,11.9017,115200.0
2011-10-11 11:10:00,14.28,14.3,14.28,14.3,53600.0,11.9101,11.9267,11.9101,11.9267,53600.0
2011-10-11 11:15:00,14.29,14.32,14.27,14.32,62400.0,11.9184,11.9434,11.9017,11.9434,62400.0
2011-10-11 11:20:00,14.32,14.33,14.29,14.33,134400.0,11.9434,11.9518,11.9184,11.9518,134400.0
2011-10-11 11:25:00,14.33,14.36,14.33,14.34,46400.0,11.9518,11.9768,11.9518,11.9601,46400.0
2011-10-11 11:30:00,14.35,14.39,14.35,14.38,75600.0,11.9684,12.0018,11.9684,11.9935,75600.0
2011-10-11 11:35:00,14.38,14.4,14.38,14.38,145600.0,11.9935,12.0101,11.9935,11.9935,145600.0
2011-10-11 11:40:00,14.38,14.4,14.37,14.4,117200.0,11.9935,12.0101,11.9851,12.0101,117200.0
2011-10-11 11:45:00,14.4,14.4,14.38,14.39,28800.0,12.0101,12.0101,11.9935,12.0018,28800.0
2011-10-11 11:50:00,14.4,14.4,14.36,14.38,38800.0,12.0101,12.0101,11.9768,11.9935,38800.0
2011-10-11 11:55:00,14.37,14.4,14.37,14.37,52400.0,11.9851,12.0101,11.9851,11.9851,52400.0
2011-10-11 12:00:00,14.37,14.38,14.35,14.36,44800.0,11.9851,11.9935,11.9684,11.9768,44800.0
2011-10-11 12:05:00,14.36,14.37,14.35,14.37,38000.0,11.9768,11.9851,11.9684,11.9851,38000.0
2011-10-11 12:10:00,14.37,14.38,14.36,14.38,38000.0,11.9851,11.9935,11.9768,11.9935,38000.0
2011-10-11 12:15:00,14.38,14.38,14.36,14.37,19200.0,11.9935,11.9935,11.9768,11.9851,19200.0
2011-10-11 12:20:00,14.38,14.39,14.37,14.39,23200.0,11.9935,12.0018,11.9851,12.0018,23200.0
2011-10-11 12:25:00,14.39,14.39,14.37,14.38,25200.0,12.0018,12.0018,11.9851,11.9935,25200.0
2011-10-11 12:30:00,14.39,14.39,14.35,14.37,58400.0,12.0018,12.0018,11.9684,11.9851,58400.0
2011-10-11 12:35:00,14.37,14.38,14.36,14.38,78800.0,11.9851,11.9935,11.9768,11.9935,78800.0
2011-10-11 12:40:00,14.37,14.4,14.37,14.4,51200.0,11.9851,12.0101,11.9851,12.0101,51200.0
2011-10-11 12:45:00,14.4,14.4,14.36,14.37,38000.0,12.0101,12.0101,11.9768,11.9851,38000.0
2011-10-11 12:50:00,14.37,14.39,14.36,14.39,34400.0,11.9851,12.0018,11.9768,12.0018,34400.0
2011-10-11 12:55:00,14.39,14.41,14.39,14.4,58000.0,12.0018,12.0185,12.0018,12.0101,58000.0
2011-10-11 13:00:00,14.4,14.43,14.4,14.43,177600.0,12.0101,12.0352,12.0101,12.0352,177600.0
2011-10-11 13:05:00,14.43,14.43,14.4,14.43,91600.0,12.0352,12.0352,12.0101,12.0352,91600.0
2011-10-11 13:10:00,14.43,14.44,14.4,14.42,137600.0,12.0352,12.0435,12.0101,12.0268,137600.0
2011-10-11 13:15:00,14.42,14.45,14.41,14.42,170800.0,12.0268,12.0518,12.0185,12.0268,170800.0
2011-10-11 13:20:00,14.42,14.43,14.42,14.42,69600.0,12.0268,12.0352,12.0268,12.0268,69600.0
2011-10-11 13:25:00,14.42,14.44,14.4,14.43,102400.0,12.0268,12.0435,12.0101,12.0352,102400.0
2011-10-11 13:30:00,14.43,14.44,14.43,14.44,50000.0,12.0352,12.0435,12.0352,12.0435,50000.0
2011-10-11 13:35:00,14.43,14.44,14.43,14.43,50800.0,12.0352,12.0435,12.0352,12.0352,50800.0
2011-10-11 13:40:00,14.43,14.44,14.42,14.43,48400.0,12.0352,12.0435,12.0268,12.0352,48400.0
2011-10-11 13:45:00,14.43,14.45,14.43,14.44,68400.0,12.0352,12.0518,12.0352,12.0435,68400.0
2011-10-11 13:50:00,14.44,14.47,14.44,14.46,120400.0,12.0435,12.0685,12.0435,12.0602,120400.0
2011-10-11 13:55:00,14.46,14.47,14.46,14.47,39200.0,12.0602,12.0685,12.0602,12.0685,39200.0
2011-10-11 14:00:00,14.47,14.48,14.45,14.46,73200.0,12.0685,12.0769,12.0518,12.0602,73200.0
2011-10-11 14:05:00,14.46,14.46,14.45,14.45,52800.0,12.0602,12.0602,12.0518,12.0518,52800.0
2011-10-11 14:10:00,14.46,14.46,14.44,14.44,90400.0,12.0602,12.0602,12.0435,12.0435,90400.0
2011-10-11 14:15:00,14.44,14.46,14.43,14.43,77600.0,12.0435,12.0602,12.0352,12.0352,77600.0
2011-10-11 14:20:00,14.44,14.44,14.38,14.41,154400.0,12.0435,12.0435,11.9935,12.0185,154400.0
2011-10-11 14:25:00,14.41,14.43,14.4,14.42,77600.0,12.0185,12.0352,12.0101,12.0268,77600.0
2011-10-11 14:30:00,14.41,14.43,14.41,14.41,120400.0,12.0185,12.0352,12.0185,12.0185,120400.0
2011-10-11 14:35:00,14.42,14.42,14.39,14.4,80000.0,12.0268,12.0268,12.0018,12.0101,80000.0
2011-10-11 14:40:00,14.4,14.42,14.4,14.42,38000.0,12.0101,12.0268,12.0101,12.0268,38000.0
2011-10-11 14:45:00,14.42,14.42,14.42,14.42,56800.0,12.0268,12.0268,12.0268,12.0268,56800.0
2011-10-11 14:50:00,14.42,14.44,14.42,14.43,58000.0,12.0268,12.0435,12.0268,12.0352,58000.0
2011-10-11 14:55:00,14.43,14.47,14.43,14.46,55600.0,12.0352,12.0685,12.0352,12.0602,55600.0
2011-10-11 15:00:00,14.46,14.49,14.46,14.47,115600.0,12.0602,12.0852,12.0602,12.0685,115600.0
2011-10-11 15:05:00,14.47,14.48,14.46,14.47,92800.0,12.0685,12.0769,12.0602,12.0685,92800.0
2011-10-11 15:10:00,14.47,14.48,14.46,14.47,62000.0,12.0685,12.0769,12.0602,12.0685,62000.0
2011-10-11 15:15:00,14.47,14.47,14.44,14.46,91200.0,12.0685,12.0685,12.0435,12.0602,91200.0
2011-10-11 15:20:00,14.46,14.49,14.46,14.48,190800.0,12.0602,12.0852,12.0602,12.0769,190800.0
2011-10-11 15:25:00,14.48,14.5,14.46,14.47,167200.0,12.0769,12.0935,12.0602,12.0685,167200.0
2011-10-11 15:30:00,14.47,14.51,14.47,14.51,442800.0,12.0685,12.1019,12.0685,12.1019,442800.0
2011-10-11 15:35:00,14.51,14.53,14.51,14.52,313600.0,12.1019,12.1186,12.1019,12.1102,313600.0
2011-10-11 15:40:00,14.53,14.54,14.51,14.52,209200.0,12.1186,12.1269,12.1019,12.1102,209200.0
2011-10-11 15:45:00,14.52,14.54,14.44,14.52,272800.0,12.1102,12.1269,12.0435,12.1102,272800.0
2011-10-11 15:50:00,14.52,14.54,14.51,14.53,252800.0,12.1102,12.1269,12.1019,12.1186,252800.0
2011-10-11 15:55:00,14.53,14.54,14.51,14.52,504800.0,12.1186,12.1269,12.1019,12.1102,504800.0
2011-10-12 09:30:00,14.61,14.61,14.44,14.45,237200.0,12.1853,12.1853,12.0435,12.0518,237200.0
2011-10-12 09:35:00,14.45,14.46,14.42,14.46,108000.0,12.0518,12.0602,12.0268,12.0602,108000.0
2011-10-12 09:40:00,14.46,14.5,14.45,14.46,118400.0,12.0602,12.0935,12.0518,12.0602,118400.0
2011-10-12 09:45:00,14.46,14.46,14.33,14.39,156400.0,12.0602,12.0602,11.9518,12.0018,156400.0
2011-10-12 09:50:00,14.38,14.43,14.38,14.43,182000.0,11.9935,12.0352,11.9935,12.0352,182000.0
2011-10-12 09:55:00,14.43,14.44,14.39,14.44,139200.0,12.0352,12.0435,12.0018,12.0435,139200.0
2011-10-12 10:00:00,14.44,14.45,14.42,14.44,364400.0,12.0435,12.0518,12.0268,12.0435,364400.0
2011-10-12 10:05:00,14.44,14.46,14.43,14.45,281600.0,12.0435,12.0602,12.0352,12.0518,281600.0
2011-10-12 10:10:00,14.46,14.46,14.44,14.46,157600.0,12.0602,12.0602,12.0435,12.0602,157600.0
2011-10-12 10:15:00,14.46,14.51,14.46,14.49,309200.0,12.0602,12.1019,12.0602,12.0852,309200.0
2011-10-12 10:20:00,14.49,14.5,14.47,14.49,139200.0,12.0852,12.0935,12.0685,12.0852,139200.0
2011-10-12 10:25:00,14.49,14.49,14.46,14.47,104000.0,12.0852,12.0852,12.0602,12.0685,104000.0
2011-10-12 10:30:00,14.47,14.49,14.46,14.48,108000.0,12.0685,12.0852,12.0602,12.0769,108000.0
2011-10-12 10:35:00,14.48,14.5,14.48,14.5,82400.0,12.0769,12.0935,12.0769,12.0935,82400.0
2011-10-12 10:40:00,14.49,14.5,14.47,14.49,55200.0,12.0852,12.0935,12.0685,12.0852,55200.0
2011-10-12 10:45:00,14.48,14.49,14.46,14.47,85600.0,12.0769,12.0852,12.0602,12.0685,85600.0
2011-10-12 10:50:00,14.47,14.49,14.46,14.49,74000.0,12.0685,12.0852,12.0602,12.0852,74000.0
2011-10-12 10:55:00,14.49,14.5,14.49,14.5,72000.0,12.0852,12.0935,12.0852,12.0935,72000.0
2011-10-12 11:00:00,14.5,14.54,14.5,14.54,290400.0,12.0935,12.1269,12.0935,12.1269,290400.0
2011-10-12 11:05:00,14.54,14.54,14.51,14.53,117600.0,12.1269,12.1269,12.1019,12.1186,117600.0
2011-10-12 11:10:00,14.53,14.53,14.51,14.52,126800.0,12.1186,12.1186,12.1019,12.1102,126800.0
2011-10-12 11:15:00,14.53,14.54,14.53,14.53,41600.0,12.1186,12.1269,12.1186,12.1186,41600.0
2011-10-12 11:20:00,14.53,14.53,14.51,14.51,36400.0,12.1186,12.1186,12.1019,12.1019,36400.0
2011-10-12 11:25:00,14.52,14.54,14.51,14.53,27600.0,12.1102,12.1269,12.1019,12.1186,27600.0
2011-10-12 11:30:00,14.53,14.54,14.52,14.53,25200.0,12.1186,12.1269,12.1102,12.1186,25200.0
2011-10-12 11:35:00,14.53,14.54,14.53,14.53,11600.0,12.1186,12.1269,12.1186,12.1186,11600.0
2011-10-12 11:40:00,14.53,14.54,14.53,14.54,30800.0,12.1186,12.1269,12.1186,12.1269,30800.0
2011-10-12 11:45:00,14.54,14.54,14.52,14.52,22400.0,12.1269,12.1269,12.1102,12.1102,22400.0
2011-10-12 11:50:00,14.52,14.53,14.5,14.53,34000.0,12.1102,12.1186,12.0935,12.1186,34000.0
2011-10-12 11:55:00,14.53,14.54,14.52,14.52,32000.0,12.1186,12.1269,12.1102,12.1102,32000.0
2011-10-12 12:00:00,14.52,14.53,14.51,14.53,23200.0,12.1102,12.1186,12.1019,12.1186,23200.0
2011-10-12 12:05:00,14.53,14.53,14.49,14.49,40400.0,12.1186,12.1186,12.0852,12.0852,40400.0
2011-10-12 12:10:00,14.49,14.51,14.48,14.51,51200.0,12.0852,12.1019,12.0769,12.1019,51200.0
2011-10-12 12:15:00,14.5,14.52,14.5,14.51,31600.0,12.0935,12.1102,12.0935,12.1019,31600.0
2011-10-12 12:20:00,14.51,14.52,14.51,14.52,18000.0,12.1019,12.1102,12.1019,12.1102,18000.0
2011-10-12 12:25:00,14.52,14.52,14.49,14.51,40400.0,12.1102,12.1102,12.0852,12.1019,40400.0
2011-10-12 12:30:00,14.52,14.53,14.5,14.52,62000.0,12.1102,12.1186,12.0935,12.1102,62000.0
2011-10-12 12:35:00,14.52,14.53,14.51,14.52,49200.0,12.1102,12.1186,12.1019,12.1102,49200.0
2011-10-12 12:40:00,14.52,14.55,14.52,14.55,40000.0,12.1102,12.1353,12.1102,12.1353,40000.0
2011-10-12 12:45:00,14.54,14.55,14.53,14.53,42000.0,12.1269,12.1353,12.1186,12.1186,42000.0
2011-10-12 12:50:00,14.54,14.56,14.54,14.56,101200.0,12.1269,12.1436,12.1269,12.1436,101200.0
2011-10-12 12:55:00,14.56,14.56,14.54,14.55,99200.0,12.1436,12.1436,12.1269,12.1353,99200.0
2011-10-12 13:00:00,14.55,14.57,14.55,14.56,77200.0,12.1353,12.1519,12.1353,12.1436,77200.0
2011-10-12 13:05:00,14.56,14.57,14.56,14.56,57200.0,12.1436,12.1519,12.1436,12.1436,57200.0
2011-10-12 13:10:00,14.56,14.58,14.55,14.56,54000.0,12.1436,12.1603,12.1353,12.1436,54000.0
2011-10-12 13:15:00,14.56,14.56,14.54,14.55,97600.0,12.1436,12.1436,12.1269,12.1353,97600.0
2011-10-12 13:20:00,14.55,14.56,14.54,14.55,59600.0,12.1353,12.1436,12.1269,12.1353,59600.0
2011-10-12 13:25:00,14.55,14.56,14.54,14.54,91200.0,12.1353,12.1436,12.1269,12.1269,91200.0
2011-10-12 13:30:00,14.55,14.57,14.54,14.55,66000.0,12.1353,12.1519,12.1269,12.1353,66000.0
2011-10-12 13:35:00,14.55,14.56,14.55,14.56,50000.0,12.1353,12.1436,12.1353,12.1436,50000.0
2011-10-12 13:40:00,14.56,14.57,14.55,14.55,55600.0,12.1436,12.1519,12.1353,12.1353,55600.0
2011-10-12 13:45:00,14.55,14.56,14.55,14.55,37200.0,12.1353,12.1436,12.1353,12.1353,37200.0
2011-10-12 13:50:00,14.55,14.55,14.53,14.54,26400.0,12.1353,12.1353,12.1186,12.1269,26400.0
2011-10-12 13:55:00,14.54,14.55,14.54,14.54,43200.0,12.1269,12.1353,12.1269,12.1269,43200.0
2011-10-12 14:00:00,14.54,14.55,14.52,14.55,134800.0,12.1269,12.1353,12.1102,12.1353,134800.0
2011-10-12 14:05:00,14.55,14.56,14.55,14.55,102400.0,12.1353,12.1436,12.1353,12.1353,102400.0
2011-10-12 14:10:00,14.55,14.56,14.54,14.55,126400.0,12.1353,12.1436,12.1269,12.1353,126400.0
2011-10-12 14:15:00,14.56,14.56,14.53,14.56,60400.0,12.1436,12.1436,12.1186,12.1436,60400.0
2011-10-12 14:20:00,14.56,14.56,14.54,14.54,61600.0,12.1436,12.1436,12.1269,12.1269,61600.0
2011-10-12 14:25:00,14.55,14.55,14.54,14.54,81600.0,12.1353,12.1353,12.1269,12.1269,81600.0
2011-10-12 14:30:00,14.54,14.56,14.54,14.56,116800.0,12.1269,12.1436,12.1269,12.1436,116800.0
2011-10-12 14:35:00,14.56,14.57,14.56,14.56,64000.0,12.1436,12.1519,12.1436,12.1436,64000.0
2011-10-12 14:40:00,14.57,14.58,14.55,14.56,82400.0,12.1519,12.1603,12.1353,12.1436,82400.0
2011-10-12 14:45:00,14.55,14.56,14.53,14.55,68000.0,12.1353,12.1436,12.1186,12.1353,68000.0
2011-10-12 14:50:00,14.55,14.55,14.52,14.52,70000.0,12.1353,12.1353,12.1102,12.1102,70000.0
2011-10-12 14:55:00,14.52,14.52,14.49,14.5,122000.0,12.1102,12.1102,12.0852,12.0935,122000.0
2011-10-12 15:00:00,14.5,14.51,14.48,14.48,152000.0,12.0935,12.1019,12.0769,12.0769,152000.0
2011-10-12 15:05:00,14.48,14.49,14.46,14.47,154400.0,12.0769,12.0852,12.0602,12.0685,154400.0
2011-10-12 15:10:00,14.47,14.51,14.46,14.5,69600.0,12.0685,12.1019,12.0602,12.0935,69600.0
2011-10-12 15:15:00,14.5,14.5,14.47,14.49,128800.0,12.0935,12.0935,12.0685,12.0852,128800.0
2011-10-12 15:20:00,14.49,14.5,14.46,14.48,120000.0,12.0852,12.0935,12.0602,12.0769,120000.0
2011-10-12 15:25:00,14.48,14.49,14.46,14.47,240400.0,12.0769,12.0852,12.0602,12.0685,240400.0
2011-10-12 15:30:00,14.47,14.48,14.46,14.46,428800.0,12.0685,12.0769,12.0602,12.0602,428800.0
2011-10-12 15:35:00,14.47,14.49,14.45,14.47,274000.0,12.0685,12.0852,12.0518,12.0685,274000.0
2011-10-12 15:40:00,14.47,14.49,14.46,14.48,454800.0,12.0685,12.0852,12.0602,12.0769,454800.0
2011-10-12 15:45:00,14.48,14.5,14.41,14.43,551200.0,12.0769,12.0935,12.0185,12.0352,551200.0
2011-10-12 15:50:00,14.43,14.45,14.41,14.42,353600.0,12.0352,12.0518,12.0185,12.0268,353600.0
2011-10-12 15:55:00,14.42,14.44,14.42,14.42,479200.0,12.0268,12.0435,12.0268,12.0268,479200.0
2011-10-13 09:30:00,14.33,14.47,14.31,14.45,203200.0,11.9518,12.0685,11.9351,12.0518,203200.0
2011-10-13 09:35:00,14.44,14.45,14.4,14.42,99600.0,12.0435,12.0518,12.0101,12.0268,99600.0
2011-10-13 09:40:00,14.41,14.51,14.41,14.51,150000.0,12.0185,12.1019,12.0185,12.1019,150000.0
2011-10-13 09:45:00,14.49,14.56,14.46,14.47,96000.0,12.0852,12.1436,12.0602,12.0685,96000.0
2011-10-13 09:50:00,14.47,14.47,14.44,14.45,173600.0,12.0685,12.0685,12.0435,12.0518,173600.0
2011-10-13 09:55:00,14.45,14.45,14.42,14.43,128400.0,12.0518,12.0518,12.0268,12.0352,128400.0
2011-10-13 10:00:00,14.43,14.44,14.38,14.4,191200.0,12.0352,12.0435,11.9935,12.0101,191200.0
2011-10-13 10:05:00,14.4,14.45,14.38,14.43,87600.0,12.0101,12.0518,11.9935,12.0352,87600.0
2011-10-13 10:10:00,14.43,14.45,14.42,14.43,141200.0,12.0352,12.0518,12.0268,12.0352,141200.0
2011-10-13 10:15:00,14.43,14.45,14.42,14.44,119600.0,12.0352,12.0518,12.0268,12.0435,119600.0
2011-10-13 10:20:00,14.44,14.47,14.42,14.47,96800.0,12.0435,12.0685,12.0268,12.0685,96800.0
2011-10-13 10:25:00,14.47,14.53,14.46,14.52,98800.0,12.0685,12.1186,12.0602,12.1102,98800.0
2011-10-13 10:30:00,14.52,14.59,14.52,14.59,139600.0,12.1102,12.1686,12.1102,12.1686,139600.0
2011-10-13 10:35:00,14.59,14.6,14.5,14.51,74400.0,12.1686,12.177,12.0935,12.1019,74400.0
2011-10-13 10:40:00,14.51,14.52,14.45,14.49,115200.0,12.1019,12.1102,12.0518,12.0852,115200.0
2011-10-13 10:45:00,14.49,14.51,14.47,14.47,96400.0,12.0852,12.1019,12.0685,12.0685,96400.0
2011-10-13 10:50:00,14.47,14.49,14.42,14.43,51200.0,12.0685,12.0852,12.0268,12.0352,51200.0
2011-10-13 10:55:00,14.43,14.44,14.37,14.37,71200.0,12.0352,12.0435,11.9851,11.9851,71200.0
2011-10-13 11:00:00,14.37,14.39,14.34,14.36,156800.0,11.9851,12.0018,11.9601,11.9768,156800.0
2011-10-13 11:05:00,14.36,14.38,14.36,14.38,39600.0,11.9768,11.9935,11.9768,11.9935,39600.0
2011-10-13 11:10:00,14.38,14.42,14.38,14.42,36000.0,11.9935,12.0268,11.9935,12.0268,36000.0
2011-10-13 11:15:00,14.42,14.42,14.37,14.38,72000.0,12.0268,12.0268,11.9851,11.9935,72000.0
2011-10-13 11:20:00,14.37,14.39,14.37,14.39,66800.0,11.9851,12.0018,11.9851,12.0018,66800.0
2011-10-13 11:25:00,14.39,14.39,14.35,14.36,66800.0,12.0018,12.0018,11.9684,11.9768,66800.0
2011-10-13 11:30:00,14.36,14.43,14.36,14.39,85600.0,11.9768,12.0352,11.9768,12.0018,85600.0
2011-10-13 11:35:00,14.4,14.43,14.4,14.43,109200.0,12.0101,12.0352,12.0101,12.0352,109200.0
2011-10-13 11:40:00,14.43,14.46,14.43,14.46,72400.0,12.0352,12.0602,12.0352,12.0602,72400.0
2011-10-13 11:45:00,14.46,14.51,14.46,14.47,100400.0,12.0602,12.1019,12.0602,12.0685,100400.0
2011-10-13 11:50:00,14.47,14.48,14.46,14.46,55600.0,12.0685,12.0769,12.0602,12.0602,55600.0
2011-10-13 11:55:00,14.46,14.47,14.44,14.44,48000.0,12.0602,12.0685,12.0435,12.0435,48000.0
2011-10-13 12:00:00,14.44,14.46,14.42,14.42,80800.0,12.0435,12.0602,12.0268,12.0268,80800.0
2011-10-13 12:05:00,14.42,14.43,14.38,14.39,73600.0,12.0268,12.0352,11.9935,12.0018,73600.0
2011-10-13 12:10:00,14.39,14.39,14.35,14.36,44400.0,12.0018,12.0018,11.9684,11.9768,44400.0
2011-10-13 12:15:00,14.36,14.37,14.35,14.36,24800.0,11.9768,11.9851,11.9684,11.9768,24800.0
2011-10-13 12:20:00,14.36,14.37,14.34,14.35,58000.0,11.9768,11.9851,11.9601,11.9684,58000.0
2011-10-13 12:25:00,14.35,14.35,14.3,14.31,76400.0,11.9684,11.9684,11.9267,11.9351,76400.0
2011-10-13 12:30:00,14.31,14.34,14.31,14.34,66000.0,11.9351,11.9601,11.9351,11.9601,66000.0
2011-10-13 12:35:00,14.35,14.39,14.35,14.39,35600.0,11.9684,12.0018,11.9684,12.0018,35600.0
2011-10-13 12:40:00,14.39,14.4,14.36,14.36,66000.0,12.0018,12.0101,11.9768,11.9768,66000.0
2011-10-13 12:45:00,14.36,14.38,14.36,14.37,60000.0,11.9768,11.9935,11.9768,11.9851,60000.0
2011-10-13 12:50:00,14.37,14.37,14.35,14.35,116000.0,11.9851,11.9851,11.9684,11.9684,116000.0
2011-10-13 12:55:00,14.36,14.37,14.35,14.36,31200.0,11.9768,11.9851,11.9684,11.9768,31200.0
2011-10-13 13:00:00,14.35,14.36,14.34,14.35,33200.0,11.9684,11.9768,11.9601,11.9684,33200.0
2011-10-13 13:05:00,14.35,14.37,14.33,14.37,60800.0,11.9684,11.9851,11.9518,11.9851,60800.0
2011-10-13 13:10:00,14.37,14.43,14.37,14.43,78000.0,11.9851,12.0352,11.9851,12.0352,78000.0
2011-10-13 13:15:00,14.42,14.43,14.41,14.41,28800.0,12.0268,12.0352,12.0185,12.0185,28800.0
2011-10-13 13:20:00,14.41,14.42,14.41,14.41,19600.0,12.0185,12.0268,12.0185,12.0185,19600.0
2011-10-13 13:25:00,14.42,14.44,14.41,14.42,87600.0,12.0268,12.0435,12.0185,12.0268,87600.0
2011-10-13 13:30:00,14.42,14.43,14.4,14.41,52400.0,12.0268,12.0352,12.0101,12.0185,52400.0
2011-10-13 13:35:00,14.41,14.41,14.39,14.4,32800.0,12.0185,12.0185,12.0018,12.0101,32800.0
2011-10-13 13:40:00,14.4,14.42,14.38,14.41,67600.0,12.0101,12.0268,11.9935,12.0185,67600.0
2011-10-13 13:45:00,14.41,14.42,14.4,14.42,44000.0,12.0185,12.0268,12.0101,12.0268,44000.0
2011-10-13 13:50:00,14.42,14.44,14.4,14.42,128800.0,12.0268,12.0435,12.0101,12.0268,128800.0
2011-10-13 13:55:00,14.42,14.43,14.39,14.41,114000.0,12.0268,12.0352,12.0018,12.0185,114000.0
2011-10-13 14:00:00,14.41,14.41,14.36,14.36,76000.0,12.0185,12.0185,11.9768,11.9768,76000.0
2011-10-13 14:05:00,14.36,14.38,14.36,14.37,42000.0,11.9768,11.9935,11.9768,11.9851,42000.0
2011-10-13 14:10:00,14.37,14.38,14.35,14.38,39200.0,11.9851,11.9935,11.9684,11.9935,39200.0
2011-10-13 14:15:00,14.37,14.39,14.37,14.39,23600.0,11.9851,12.0018,11.9851,12.0018,23600.0
2011-10-13 14:20:00,14.39,14.4,14.38,14.39,33600.0,12.0018,12.0101,11.9935,12.0018,33600.0
2011-10-13 14:25:00,14.39,14.39,14.37,14.38,42000.0,12.0018,12.0018,11.9851,11.9935,42000.0
2011-10-13 14:30:00,14.38,14.41,14.38,14.4,54000.0,11.9935,12.0185,11.9935,12.0101,54000.0
2011-10-13 14:35:00,14.4,14.4,14.38,14.39,48000.0,12.0101,12.0101,11.9935,12.0018,48000.0
2011-10-13 14:40:00,14.39,14.41,14.37,14.41,48400.0,12.0018,12.0185,11.9851,12.0185,48400.0
2011-10-13 14:45:00,14.42,14.45,14.39,14.45,130400.0,12.0268,12.0518,12.0018,12.0518,130400.0
2011-10-13 14:50:00,14.45,14.46,14.44,14.46,111200.0,12.0518,12.0602,12.0435,12.0602,111200.0
2011-10-13 14:55:00,14.46,14.46,14.44,14.44,70800.0,12.0602,12.0602,12.0435,12.0435,70800.0
2011-10-13 15:00:00,14.44,14.47,14.44,14.47,110000.0,12.0435,12.0685,12.0435,12.0685,110000.0
2011-10-13 15:05:00,14.46,14.48,14.46,14.47,92400.0,12.0602,12.0769,12.0602,12.0685,92400.0
2011-10-13 15:10:00,14.47,14.48,14.45,14.46,114000.0,12.0685,12.0769,12.0518,12.0602,114000.0
2011-10-13 15:15:00,14.46,14.47,14.45,14.47,88000.0,12.0602,12.0685,12.0518,12.0685,88000.0
2011-10-13 15:20:00,14.47,14.47,14.42,14.42,98400.0,12.0685,12.0685,12.0268,12.0268,98400.0
2011-10-13 15:25:00,14.42,14.42,14.4,14.4,103600.0,12.0268,12.0268,12.0101,12.0101,103600.0
2011-10-13 15:30:00,14.39,14.4,14.37,14.38,172400.0,12.0018,12.0101,11.9851,11.9935,172400.0
2011-10-13 15:35:00,14.38,14.4,14.36,14.36,211600.0,11.9935,12.0101,11.9768,11.9768,211600.0
2011-10-13 15:40:00,14.36,14.37,14.34,14.35,454800.0,11.9768,11.9851,11.9601,11.9684,454800.0
2011-10-13 15:45:00,14.35,14.35,14.32,14.34,389600.0,11.9684,11.9684,11.9434,11.9601,389600.0
2011-10-13 15:50:00,14.34,14.39,14.34,14.38,371200.0,11.9601,12.0018,11.9601,11.9935,371200.0
2011-10-13 15:55:00,14.38,14.4,14.37,14.37,510800.0,11.9935,12.0101,11.9851,11.9851,510800.0
2011-10-14 09:30:00,14.48,14.48,14.41,14.43,226400.0,12.0769,12.0769,12.0185,12.0352,226400.0
2011-10-14 09:35:00,14.43,14.45,14.3,14.32,178400.0,12.0352,12.0518,11.9267,11.9434,178400.0
2011-10-14 09:40:00,14.32,14.35,14.31,14.35,100000.0,11.9434,11.9684,11.9351,11.9684,100000.0
2011-10-14 09:45:00,14.35,14.43,14.35,14.42,70000.0,11.9684,12.0352,11.9684,12.0268,70000.0
2011-10-14 09:50:00,14.42,14.43,14.39,14.39,76400.0,12.0268,12.0352,12.0018,12.0018,76400.0
2011-10-14 09:55:00,14.39,14.44,14.38,14.42,131600.0,12.0018,12.0435,11.9935,12.0268,131600.0
2011-10-14 10:00:00,14.41,14.44,14.39,14.44,243200.0,12.0185,12.0435,12.0018,12.0435,243200.0
2011-10-14 10:05:00,14.44,14.45,14.42,14.42,232800.0,12.0435,12.0518,12.0268,12.0268,232800.0
2011-10-14 10:10:00,14.43,14.44,14.42,14.43,134400.0,12.0352,12.0435,12.0268,12.0352,134400.0
2011-10-14 10:15:00,14.43,14.43,14.38,14.4,166800.0,12.0352,12.0352,11.9935,12.0101,166800.0
2011-10-14 10:20:00,14.39,14.39,14.36,14.38,136800.0,12.0018,12.0018,11.9768,11.9935,136800.0
2011-10-14 10:25:00,14.38,14.39,14.36,14.38,170800.0,11.9935,12.0018,11.9768,11.9935,170800.0
2011-10-14 10:30:00,14.38,14.4,14.37,14.37,115600.0,11.9935,12.0101,11.9851,11.9851,115600.0
2011-10-14 10:35:00,14.37,14.38,14.36,14.36,94000.0,11.9851,11.9935,11.9768,11.9768,94000.0
2011-10-14 10:40:00,14.36,14.37,14.35,14.37,212800.0,11.9768,11.9851,11.9684,11.9851,212800.0
2011-10-14 10:45:00,14.37,14.37,14.34,14.34,58000.0,11.9851,11.9851,11.9601,11.9601,58000.0
2011-10-14 10:50:00,14.35,14.35,14.32,14.33,108400.0,11.9684,11.9684,11.9434,11.9518,108400.0
2011-10-14 10:55:00,14.33,14.35,14.32,14.33,144000.0,11.9518,11.9684,11.9434,11.9518,144000.0
2011-10-14 11:00:00,14.34,14.35,14.34,14.34,87200.0,11.9601,11.9684,11.9601,11.9601,87200.0
2011-10-14 11:05:00,14.34,14.35,14.3,14.31,188400.0,11.9601,11.9684,11.9267,11.9351,188400.0
2011-10-14 11:10:00,14.31,14.33,14.3,14.32,124400.0,11.9351,11.9518,11.9267,11.9434,124400.0
2011-10-14 11:15:00,14.32,14.32,14.3,14.31,78400.0,11.9434,11.9434,11.9267,11.9351,78400.0
2011-10-14 11:20:00,14.31,14.31,14.27,14.27,101600.0,11.9351,11.9351,11.9017,11.9017,101600.0
2011-10-14 11:25:00,14.28,14.28,14.27,14.27,90800.0,11.9101,11.9101,11.9017,11.9017,90800.0
2011-10-14 11:30:00,14.27,14.3,14.27,14.29,73600.0,11.9017,11.9267,11.9017,11.9184,73600.0
2011-10-14 11:35:00,14.29,14.3,14.28,14.29,48000.0,11.9184,11.9267,11.9101,11.9184,48000.0
2011-10-14 11:40:00,14.28,14.32,14.28,14.31,65200.0,11.9101,11.9434,11.9101,11.9351,65200.0
2011-10-14 11:45:00,14.31,14.31,14.29,14.29,59200.0,11.9351,11.9351,11.9184,11.9184,59200.0
2011-10-14 11:50:00,14.29,14.31,14.29,14.3,36000.0,11.9184,11.9351,11.9184,11.9267,36000.0
2011-10-14 11:55:00,14.3,14.31,14.3,14.3,66800.0,11.9267,11.9351,11.9267,11.9267,66800.0
2011-10-14 12:00:00,14.3,14.3,14.28,14.29,50000.0,11.9267,11.9267,11.9101,11.9184,50000.0
2011-10-14 12:05:00,14.3,14.3,14.28,14.29,64000.0,11.9267,11.9267,11.9101,11.9184,64000.0
2011-10-14 12:10:00,14.29,14.3,14.27,14.27,36800.0,11.9184,11.9267,11.9017,11.9017,36800.0
2011-10-14 12:15:00,14.27,14.29,14.27,14.29,34000.0,11.9017,11.9184,11.9017,11.9184,34000.0
2011-10-14 12:20:00,14.29,14.3,14.28,14.3,25200.0,11.9184,11.9267,11.9101,11.9267,25200.0
2011-10-14 12:25:00,14.3,14.3,14.29,14.3,26800.0,11.9267,11.9267,11.9184,11.9267,26800.0
2011-10-14 12:30:00,14.3,14.32,14.29,14.31,72800.0,11.9267,11.9434,11.9184,11.9351,72800.0
2011-10-14 12:35:00,14.32,14.33,14.31,14.31,68000.0,11.9434,11.9518,11.9351,11.9351,68000.0
2011-10-14 12:40:00,14.31,14.32,14.3,14.3,48400.0,11.9351,11.9434,11.9267,11.9267,48400.0
2011-10-14 12:45:00,14.3,14.31,14.3,14.31,64800.0,11.9267,11.9351,11.9267,11.9351,64800.0
2011-10-14 12:50:00,14.31,14.31,14.3,14.31,30400.0,11.9351,11.9351,11.9267,11.9351,30400.0
2011-10-14 12:55:00,14.31,14.31,14.3,14.3,72400.0,11.9351,11.9351,11.9267,11.9267,72400.0
2011-10-14 13:00:00,14.3,14.32,14.3,14.32,133600.0,11.9267,11.9434,11.9267,11.9434,133600.0
2011-10-14 13:05:00,14.32,14.33,14.32,14.32,32400.0,11.9434,11.9518,11.9434,11.9434,32400.0
2011-10-14 13:10:00,14.32,14.32,14.31,14.31,69600.0,11.9434,11.9434,11.9351,11.9351,69600.0
2011-10-14 13:15:00,14.32,14.33,14.31,14.31,74000.0,11.9434,11.9518,11.9351,11.9351,74000.0
2011-10-14 13:20:00,14.31,14.33,14.31,14.31,75200.0,11.9351,11.9518,11.9351,11.9351,75200.0
2011-10-14 13:25:00,14.31,14.31,14.3,14.3,52000.0,11.9351,11.9351,11.9267,11.9267,52000.0
2011-10-14 13:30:00,14.3,14.3,14.3,14.3,56400.0,11.9267,11.9267,11.9267,11.9267,56400.0
2011-10-14 13:35:00,14.3,14.31,14.3,14.3,42000.0,11.9267,11.9351,11.9267,11.9267,42000.0
2011-10-14 13:40:00,14.3,14.31,14.3,14.31,46400.0,11.9267,11.9351,11.9267,11.9351,46400.0
2011-10-14 13:45:00,14.31,14.31,14.3,14.31,57600.0,11.9351,11.9351,11.9267,11.9351,57600.0
2011-10-14 13:50:00,14.31,14.31,14.3,14.31,53200.0,11.9351,11.9351,11.9267,11.9351,53200.0
2011-10-14 13:55:00,14.31,14.35,14.31,14.34,122400.0,11.9351,11.9684,11.9351,11.9601,122400.0
2011-10-14 14:00:00,14.34,14.36,14.34,14.35,74400.0,11.9601,11.9768,11.9601,11.9684,74400.0
2011-10-14 14:05:00,14.36,14.37,14.35,14.35,130000.0,11.9768,11.9851,11.9684,11.9684,130000.0
2011-10-14 14:10:00,14.35,14.36,14.35,14.36,61200.0,11.9684,11.9768,11.9684,11.9768,61200.0
2011-10-14 14:15:00,14.36,14.37,14.36,14.36,113600.0,11.9768,11.9851,11.9768,11.9768,113600.0
2011-10-14 14:20:00,14.36,14.37,14.36,14.37,66800.0,11.9768,11.9851,11.9768,11.9851,66800.0
2011-10-14 14:25:00,14.37,14.38,14.37,14.38,83600.0,11.9851,11.9935,11.9851,11.9935,83600.0
2011-10-14 14:30:00,14.38,14.38,14.36,14.36,65200.0,11.9935,11.9935,11.9768,11.9768,65200.0
2011-10-14 14:35:00,14.36,14.37,14.36,14.36,49600.0,11.9768,11.9851,11.9768,11.9768,49600.0
2011-10-14 14:40:00,14.36,14.37,14.35,14.36,61200.0,11.9768,11.9851,11.9684,11.9768,61200.0
2011-10-14 14:45:00,14.36,14.37,14.35,14.35,48400.0,11.9768,11.9851,11.9684,11.9684,48400.0
2011-10-14 14:50:00,14.35,14.37,14.35,14.36,63600.0,11.9684,11.9851,11.9684,11.9768,63600.0
2011-10-14 14:55:00,14.36,14.38,14.36,14.38,71600.0,11.9768,11.9935,11.9768,11.9935,71600.0
2011-10-14 15:00:00,14.38,14.39,14.38,14.38,65200.0,11.9935,12.0018,11.9935,11.9935,65200.0
2011-10-14 15:05:00,14.38,14.4,14.38,14.38,88800.0,11.9935,12.0101,11.9935,11.9935,88800.0
2011-10-14 15:10:00,14.38,14.4,14.38,14.39,69600.0,11.9935,12.0101,11.9935,12.0018,69600.0
2011-10-14 15:15:00,14.39,14.4,14.39,14.4,63600.0,12.0018,12.0101,12.0018,12.0101,63600.0
2011-10-14 15:20:00,14.39,14.4,14.39,14.4,77600.0,12.0018,12.0101,12.0018,12.0101,77600.0
2011-10-14 15:25:00,14.4,14.4,14.39,14.4,70800.0,12.0101,12.0101,12.0018,12.0101,70800.0
2011-10-14 15:30:00,14.4,14.43,14.4,14.43,246800.0,12.0101,12.0352,12.0101,12.0352,246800.0
2011-10-14 15:35:00,14.43,14.43,14.4,14.4,210800.0,12.0352,12.0352,12.0101,12.0101,210800.0
2011-10-14 15:40:00,14.39,14.4,14.38,14.39,164800.0,12.0018,12.0101,11.9935,12.0018,164800.0
2011-10-14 15:45:00,14.39,14.4,14.37,14.38,220800.0,12.0018,12.0101,11.9851,11.9935,220800.0
2011-10-14 15:50:00,14.38,14.4,14.37,14.4,227600.0,11.9935,12.0101,11.9851,12.0101,227600.0
2011-10-14 15:55:00,14.4,14.43,14.4,14.43,534800.0,12.0101,12.0352,12.0101,12.0352,534800.0
2011-10-17 09:30:00,14.4,14.49,14.37,14.49,169200.0,12.0101,12.0852,11.9851,12.0852,169200.0
2011-10-17 09:35:00,14.49,14.49,14.43,14.43,80800.0,12.0852,12.0852,12.0352,12.0352,80800.0
2011-10-17 09:40:00,14.43,14.49,14.42,14.49,60000.0,12.0352,12.0852,12.0268,12.0852,60000.0
2011-10-17 09:45:00,14.49,14.54,14.48,14.51,116400.0,12.0852,12.1269,12.0769,12.1019,116400.0
2011-10-17 09:50:00,14.51,14.51,14.46,14.46,47200.0,12.1019,12.1019,12.0602,12.0602,47200.0
2011-10-17 09:55:00,14.46,14.53,14.45,14.5,41200.0,12.0602,12.1186,12.0518,12.0935,41200.0
2011-10-17 10:00:00,14.51,14.52,14.49,14.5,55600.0,12.1019,12.1102,12.0852,12.0935,55600.0
2011-10-17 10:05:00,14.51,14.51,14.44,14.47,198800.0,12.1019,12.1019,12.0435,12.0685,198800.0
2011-10-17 10:10:00,14.47,14.51,14.47,14.51,35600.0,12.0685,12.1019,12.0685,12.1019,35600.0
2011-10-17 10:15:00,14.51,14.51,14.47,14.47,55200.0,12.1019,12.1019,12.0685,12.0685,55200.0
2011-10-17 10:20:00,14.47,14.47,14.45,14.45,50800.0,12.0685,12.0685,12.0518,12.0518,50800.0
2011-10-17 10:25:00,14.45,14.46,14.45,14.45,55200.0,12.0518,12.0602,12.0518,12.0518,55200.0
2011-10-17 10:30:00,14.45,14.47,14.45,14.46,34400.0,12.0518,12.0685,12.0518,12.0602,34400.0
2011-10-17 10:35:00,14.46,14.48,14.46,14.47,38800.0,12.0602,12.0769,12.0602,12.0685,38800.0
2011-10-17 10:40:00,14.47,14.47,14.44,14.45,136000.0,12.0685,12.0685,12.0435,12.0518,136000.0
2011-10-17 10:45:00,14.45,14.45,14.42,14.43,56400.0,12.0518,12.0518,12.0268,12.0352,56400.0
2011-10-17 10:50:00,14.43,14.43,14.42,14.43,43600.0,12.0352,12.0352,12.0268,12.0352,43600.0
2011-10-17 10:55:00,14.43,14.45,14.43,14.44,32400.0,12.0352,12.0518,12.0352,12.0435,32400.0
2011-10-17 11:00:00,14.44,14.45,14.43,14.43,39600.0,12.0435,12.0518,12.0352,12.0352,39600.0
2011-10-17 11:05:00,14.44,14.45,14.42,14.45,55200.0,12.0435,12.0518,12.0268,12.0518,55200.0
2011-10-17 11:10:00,14.44,14.44,14.4,14.42,58800.0,12.0435,12.0435,12.0101,12.0268,58800.0
2011-10-17 11:15:00,14.42,14.42,14.4,14.41,31600.0,12.0268,12.0268,12.0101,12.0185,31600.0
2011-10-17 11:20:00,14.41,14.44,14.41,14.44,31200.0,12.0185,12.0435,12.0185,12.0435,31200.0
2011-10-17 11:25:00,14.45,14.47,14.45,14.45,43200.0,12.0518,12.0685,12.0518,12.0518,43200.0
2011-10-17 11:30:00,14.45,14.48,14.45,14.48,50800.0,12.0518,12.0769,12.0518,12.0769,50800.0
2011-10-17 11:35:00,14.47,14.49,14.47,14.48,74800.0,12.0685,12.0852,12.0685,12.0769,74800.0
2011-10-17 11:40:00,14.48,14.48,14.46,14.46,33200.0,12.0769,12.0769,12.0602,12.0602,33200.0
2011-10-17 11:45:00,14.46,14.46,14.43,14.43,48800.0,12.0602,12.0602,12.0352,12.0352,48800.0
2011-10-17 11:50:00,14.43,14.45,14.43,14.43,53200.0,12.0352,12.0518,12.0352,12.0352,53200.0
2011-10-17 11:55:00,14.43,14.45,14.43,14.43,80400.0,12.0352,12.0518,12.0352,12.0352,80400.0
2011-10-17 12:00:00,14.43,14.44,14.42,14.43,54800.0,12.0352,12.0435,12.0268,12.0352,54800.0
2011-10-17 12:05:00,14.43,14.44,14.42,14.43,34800.0,12.0352,12.0435,12.0268,12.0352,34800.0
2011-10-17 12:10:00,14.43,14.43,14.41,14.42,31600.0,12.0352,12.0352,12.0185,12.0268,31600.0
2011-10-17 12:15:00,14.42,14.44,14.41,14.44,24800.0,12.0268,12.0435,12.0185,12.0435,24800.0
2011-10-17 12:20:00,14.44,14.44,14.42,14.43,33200.0,12.0435,12.0435,12.0268,12.0352,33200.0
2011-10-17 12:25:00,14.43,14.46,14.43,14.45,51600.0,12.0352,12.0602,12.0352,12.0518,51600.0
2011-10-17 12:30:00,14.45,14.45,14.41,14.42,163200.0,12.0518,12.0518,12.0185,12.0268,163200.0
2011-10-17 12:35:00,14.42,14.43,14.39,14.41,128800.0,12.0268,12.0352,12.0018,12.0185,128800.0
2011-10-17 12:40:00,14.41,14.43,14.41,14.43,78000.0,12.0185,12.0352,12.0185,12.0352,78000.0
2011-10-17 12:45:00,14.43,14.43,14.36,14.38,119200.0,12.0352,12.0352,11.9768,11.9935,119200.0
2011-10-17 12:50:00,14.38,14.39,14.36,14.36,58400.0,11.9935,12.0018,11.9768,11.9768,58400.0
2011-10-17 12:55:00,14.36,14.38,14.35,14.38,92400.0,11.9768,11.9935,11.9684,11.9935,92400.0
2011-10-17 13:00:00,14.38,14.38,14.36,14.37,50800.0,11.9935,11.9935,11.9768,11.9851,50800.0
2011-10-17 13:05:00,14.37,14.39,14.36,14.38,38000.0,11.9851,12.0018,11.9768,11.9935,38000.0
2011-10-17 13:10:00,14.38,14.41,14.38,14.4,30800.0,11.9935,12.0185,11.9935,12.0101,30800.0
2011-10-17 13:15:00,14.4,14.41,14.37,14.41,57200.0,12.0101,12.0185,11.9851,12.0185,57200.0
2011-10-17 13:20:00,14.42,14.42,14.39,14.4,32800.0,12.0268,12.0268,12.0018,12.0101,32800.0
2011-10-17 13:25:00,14.4,14.42,14.4,14.4,52800.0,12.0101,12.0268,12.0101,12.0101,52800.0
2011-10-17 13:30:00,14.4,14.4,14.38,14.38,36000.0,12.0101,12.0101,11.9935,11.9935,36000.0
2011-10-17 13:35:00,14.37,14.38,14.33,14.36,78800.0,11.9851,11.9935,11.9518,11.9768,78800.0
2011-10-17 13:40:00,14.36,14.38,14.35,14.37,90400.0,11.9768,11.9935,11.9684,11.9851,90400.0
2011-10-17 13:45:00,14.37,14.38,14.36,14.36,53200.0,11.9851,11.9935,11.9768,11.9768,53200.0
2011-10-17 13:50:00,14.36,14.37,14.35,14.35,23600.0,11.9768,11.9851,11.9684,11.9684,23600.0
2011-10-17 13:55:00,14.35,14.37,14.35,14.36,35200.0,11.9684,11.9851,11.9684,11.9768,35200.0
2011-10-17 14:00:00,14.36,14.38,14.35,14.37,40800.0,11.9768,11.9935,11.9684,11.9851,40800.0
2011-10-17 14:05:00,14.36,14.37,14.32,14.34,66800.0,11.9768,11.9851,11.9434,11.9601,66800.0
2011-10-17 14:10:00,14.34,14.37,14.34,14.36,22800.0,11.9601,11.9851,11.9601,11.9768,22800.0
2011-10-17 14:15:00,14.36,14.36,14.34,14.35,68400.0,11.9768,11.9768,11.9601,11.9684,68400.0
2011-10-17 14:20:00,14.35,14.35,14.33,14.34,42000.0,11.9684,11.9684,11.9518,11.9601,42000.0
2011-10-17 14:25:00,14.34,14.35,14.32,14.33,44800.0,11.9601,11.9684,11.9434,11.9518,44800.0
2011-10-17 14:30:00,14.33,14.33,14.31,14.32,62000.0,11.9518,11.9518,11.9351,11.9434,62000.0
2011-10-17 14:35:00,14.31,14.33,14.3,14.3,71200.0,11.9351,11.9518,11.9267,11.9267,71200.0
2011-10-17 14:40:00,14.3,14.32,14.29,14.31,55600.0,11.9267,11.9434,11.9184,11.9351,55600.0
2011-10-17 14:45:00,14.31,14.31,14.29,14.31,92400.0,11.9351,11.9351,11.9184,11.9351,92400.0
2011-10-17 14:50:00,14.31,14.32,14.29,14.32,36400.0,11.9351,11.9434,11.9184,11.9434,36400.0
2011-10-17 14:55:00,14.31,14.35,14.31,14.35,30400.0,11.9351,11.9684,11.9351,11.9684,30400.0
2011-10-17 15:00:00,14.34,14.37,14.34,14.37,30000.0,11.9601,11.9851,11.9601,11.9851,30000.0
2011-10-17 15:05:00,14.37,14.38,14.35,14.35,70000.0,11.9851,11.9935,11.9684,11.9684,70000.0
2011-10-17 15:10:00,14.35,14.38,14.35,14.36,79600.0,11.9684,11.9935,11.9684,11.9768,79600.0
2011-10-17 15:15:00,14.36,14.38,14.35,14.36,39600.0,11.9768,11.9935,11.9684,11.9768,39600.0
2011-10-17 15:20:00,14.36,14.37,14.35,14.36,47600.0,11.9768,11.9851,11.9684,11.9768,47600.0
2011-10-17 15:25:00,14.37,14.37,14.34,14.37,64000.0,11.9851,11.9851,11.9601,11.9851,64000.0
2011-10-17 15:30:00,14.37,14.37,14.31,14.31,161600.0,11.9851,11.9851,11.9351,11.9351,161600.0
2011-10-17 15:35:00,14.31,14.31,14.27,14.28,188400.0,11.9351,11.9351,11.9017,11.9101,188400.0
2011-10-17 15:40:00,14.28,14.35,14.28,14.34,150400.0,11.9101,11.9684,11.9101,11.9601,150400.0
2011-10-17 15:45:00,14.34,14.34,14.28,14.3,219200.0,11.9601,11.9601,11.9101,11.9267,219200.0
2011-10-17 15:50:00,14.31,14.32,14.27,14.28,221200.0,11.9351,11.9434,11.9017,11.9101,221200.0
2011-10-17 15:55:00,14.28,14.29,14.26,14.29,438800.0,11.9101,11.9184,11.8934,11.9184,438800.0
2011-10-18 09:30:00,14.26,14.28,14.22,14.25,164400.0,11.8934,11.9101,11.86,11.885,164400.0
2011-10-18 09:35:00,14.25,14.28,14.24,14.27,48000.0,11.885,11.9101,11.8767,11.9017,48000.0
2011-10-18 09:40:00,14.26,14.28,14.15,14.17,98000.0,11.8934,11.9101,11.8016,11.8183,98000.0
2011-10-18 09:45:00,14.16,14.17,14.12,14.15,121600.0,11.81,11.8183,11.7766,11.8016,121600.0
2011-10-18 09:50:00,14.16,14.26,14.11,14.14,211200.0,11.81,11.8934,11.7683,11.7933,211200.0
2011-10-18 09:55:00,14.15,14.19,14.13,14.17,280000.0,11.8016,11.835,11.785,11.8183,280000.0
2011-10-18 10:00:00,14.18,14.18,14.09,14.09,59600.0,11.8267,11.8267,11.7516,11.7516,59600.0
2011-10-18 10:05:00,14.09,14.18,14.09,14.15,80000.0,11.7516,11.8267,11.7516,11.8016,80000.0
2011-10-18 10:10:00,14.16,14.19,14.15,14.18,56400.0,11.81,11.835,11.8016,11.8267,56400.0
2011-10-18 10:15:00,14.19,14.19,14.11,14.11,43600.0,11.835,11.835,11.7683,11.7683,43600.0
2011-10-18 10:20:00,14.12,14.18,14.12,14.15,97200.0,11.7766,11.8267,11.7766,11.8016,97200.0
2011-10-18 10:25:00,14.15,14.18,14.13,14.18,140800.0,11.8016,11.8267,11.785,11.8267,140800.0
2011-10-18 10:30:00,14.18,14.18,14.14,14.17,109600.0,11.8267,11.8267,11.7933,11.8183,109600.0
2011-10-18 10:35:00,14.17,14.19,14.15,14.17,76800.0,11.8183,11.835,11.8016,11.8183,76800.0
2011-10-18 10:40:00,14.17,14.21,14.15,14.15,180000.0,11.8183,11.8517,11.8016,11.8016,180000.0
2011-10-18 10:45:00,14.16,14.21,14.15,14.18,69200.0,11.81,11.8517,11.8016,11.8267,69200.0
2011-10-18 10:50:00,14.18,14.22,14.18,14.2,75600.0,11.8267,11.86,11.8267,11.8433,75600.0
2011-10-18 10:55:00,14.19,14.22,14.19,14.2,73600.0,11.835,11.86,11.835,11.8433,73600.0
2011-10-18 11:00:00,14.21,14.21,14.18,14.2,41200.0,11.8517,11.8517,11.8267,11.8433,41200.0
2011-10-18 11:05:00,14.21,14.24,14.19,14.22,42000.0,11.8517,11.8767,11.835,11.86,42000.0
2011-10-18 11:10:00,14.23,14.25,14.16,14.19,124000.0,11.8684,11.885,11.81,11.835,124000.0
2011-10-18 11:15:00,14.19,14.21,14.16,14.21,73200.0,11.835,11.8517,11.81,11.8517,73200.0
2011-10-18 11:20:00,14.21,14.24,14.21,14.24,75200.0,11.8517,11.8767,11.8517,11.8767,75200.0
2011-10-18 11:25:00,14.24,14.26,14.21,14.22,194000.0,11.8767,11.8934,11.8517,11.86,194000.0
2011-10-18 11:30:00,14.22,14.23,14.2,14.2,105600.0,11.86,11.8684,11.8433,11.8433,105600.0
2011-10-18 11:35:00,14.2,14.29,14.19,14.27,98400.0,11.8433,11.9184,11.835,11.9017,98400.0
2011-10-18 11:40:00,14.28,14.3,14.27,14.29,96800.0,11.9101,11.9267,11.9017,11.9184,96800.0
2011-10-18 11:45:00,14.29,14.3,14.25,14.28,108000.0,11.9184,11.9267,11.885,11.9101,108000.0
2011-10-18 11:50:00,14.29,14.29,14.26,14.27,52000.0,11.9184,11.9184,11.8934,11.9017,52000.0
2011-10-18 11:55:00,14.27,14.3,14.27,14.27,43600.0,11.9017,11.9267,11.9017,11.9017,43600.0
2011-10-18 12:00:00,14.28,14.3,14.28,14.3,32800.0,11.9101,11.9267,11.9101,11.9267,32800.0
2011-10-18 12:05:00,14.3,14.31,14.28,14.3,17600.0,11.9267,11.9351,11.9101,11.9267,17600.0
2011-10-18 12:10:00,14.3,14.3,14.28,14.29,34400.0,11.9267,11.9267,11.9101,11.9184,34400.0
2011-10-18 12:15:00,14.29,14.3,14.27,14.28,45200.0,11.9184,11.9267,11.9017,11.9101,45200.0
2011-10-18 12:20:00,14.28,14.29,14.28,14.29,42400.0,11.9101,11.9184,11.9101,11.9184,42400.0
2011-10-18 12:25:00,14.29,14.3,14.27,14.28,51600.0,11.9184,11.9267,11.9017,11.9101,51600.0
2011-10-18 12:30:00,14.28,14.28,14.26,14.27,39200.0,11.9101,11.9101,11.8934,11.9017,39200.0
2011-10-18 12:35:00,14.28,14.3,14.28,14.3,19200.0,11.9101,11.9267,11.9101,11.9267,19200.0
2011-10-18 12:40:00,14.31,14.34,14.31,14.34,35200.0,11.9351,11.9601,11.9351,11.9601,35200.0
2011-10-18 12:45:00,14.34,14.37,14.33,14.36,117600.0,11.9601,11.9851,11.9518,11.9768,117600.0
2011-10-18 12:50:00,14.36,14.36,14.34,14.34,54400.0,11.9768,11.9768,11.9601,11.9601,54400.0
2011-10-18 12:55:00,14.34,14.34,14.31,14.32,88000.0,11.9601,11.9601,11.9351,11.9434,88000.0
2011-10-18 13:00:00,14.32,14.34,14.31,14.33,28000.0,11.9434,11.9601,11.9351,11.9518,28000.0
2011-10-18 13:05:00,14.33,14.34,14.33,14.33,10000.0,11.9518,11.9601,11.9518,11.9518,10000.0
2011-10-18 13:10:00,14.33,14.33,14.29,14.3,53600.0,11.9518,11.9518,11.9184,11.9267,53600.0
2011-10-18 13:15:00,14.29,14.32,14.29,14.31,71200.0,11.9184,11.9434,11.9184,11.9351,71200.0
2011-10-18 13:20:00,14.31,14.31,14.3,14.3,16400.0,11.9351,11.9351,11.9267,11.9267,16400.0
2011-10-18 13:25:00,14.3,14.31,14.29,14.31,38000.0,11.9267,11.9351,11.9184,11.9351,38000.0
2011-10-18 13:30:00,14.31,14.32,14.3,14.31,22400.0,11.9351,11.9434,11.9267,11.9351,22400.0
2011-10-18 13:35:00,14.31,14.33,14.31,14.32,37600.0,11.9351,11.9518,11.9351,11.9434,37600.0
2011-10-18 13:40:00,14.32,14.33,14.31,14.31,54400.0,11.9434,11.9518,11.9351,11.9351,54400.0
2011-10-18 13:45:00,14.31,14.32,14.3,14.31,59600.0,11.9351,11.9434,11.9267,11.9351,59600.0
2011-10-18 13:50:00,14.32,14.36,14.32,14.34,89200.0,11.9434,11.9768,11.9434,11.9601,89200.0
2011-10-18 13:55:00,14.34,14.34,14.31,14.33,38400.0,11.9601,11.9601,11.9351,11.9518,38400.0
2011-10-18 14:00:00,14.34,14.34,14.32,14.33,51200.0,11.9601,11.9601,11.9434,11.9518,51200.0
2011-10-18 14:05:00,14.34,14.35,14.33,14.35,64000.0,11.9601,11.9684,11.9518,11.9684,64000.0
2011-10-18 14:10:00,14.35,14.38,14.35,14.38,80400.0,11.9684,11.9935,11.9684,11.9935,80400.0
2011-10-18 14:15:00,14.38,14.39,14.35,14.35,85600.0,11.9935,12.0018,11.9684,11.9684,85600.0
2011-10-18 14:20:00,14.35,14.36,14.35,14.36,95200.0,11.9684,11.9768,11.9684,11.9768,95200.0
2011-10-18 14:25:00,14.36,14.36,14.33,14.34,137200.0,11.9768,11.9768,11.9518,11.9601,137200.0
2011-10-18 14:30:00,14.34,14.38,14.34,14.37,101200.0,11.9601,11.9935,11.9601,11.9851,101200.0
2011-10-18 14:35:00,14.37,14.37,14.33,14.34,82400.0,11.9851,11.9851,11.9518,11.9601,82400.0
2011-10-18 14:40:00,14.33,14.34,14.32,14.33,66800.0,11.9518,11.9601,11.9434,11.9518,66800.0
2011-10-18 14:45:00,14.33,14.37,14.33,14.36,93200.0,11.9518,11.9851,11.9518,11.9768,93200.0
2011-10-18 14:50:00,14.36,14.37,14.34,14.34,105600.0,11.9768,11.9851,11.9601,11.9601,105600.0
2011-10-18 14:55:00,14.33,14.36,14.31,14.34,119200.0,11.9518,11.9768,11.9351,11.9601,119200.0
2011-10-18 15:00:00,14.33,14.42,14.33,14.4,157200.0,11.9518,12.0268,11.9518,12.0101,157200.0
2011-10-18 15:05:00,14.4,14.42,14.39,14.41,298000.0,12.0101,12.0268,12.0018,12.0185,298000.0
2011-10-18 15:10:00,14.41,14.49,14.41,14.42,473600.0,12.0185,12.0852,12.0185,12.0268,473600.0
2011-10-18 15:15:00,14.42,14.43,14.35,14.36,580400.0,12.0268,12.0352,11.9684,11.9768,580400.0
2011-10-18 15:20:00,14.36,14.39,14.35,14.37,303600.0,11.9768,12.0018,11.9684,11.9851,303600.0
2011-10-18 15:25:00,14.36,14.4,14.33,14.35,374800.0,11.9768,12.0101,11.9518,11.9684,374800.0
2011-10-18 15:30:00,14.35,14.37,14.33,14.34,278000.0,11.9684,11.9851,11.9518,11.9601,278000.0
2011-10-18 15:35:00,14.34,14.41,14.34,14.37,274800.0,11.9601,12.0185,11.9601,11.9851,274800.0
2011-10-18 15:40:00,14.38,14.38,14.35,14.37,478800.0,11.9935,11.9935,11.9684,11.9851,478800.0
2011-10-18 15:45:00,14.37,14.4,14.36,14.38,304000.0,11.9851,12.0101,11.9768,11.9935,304000.0
2011-10-18 15:50:00,14.38,14.45,14.38,14.44,573200.0,11.9935,12.0518,11.9935,12.0435,573200.0
2011-10-18 15:55:00,14.44,14.44,14.34,14.37,854800.0,12.0435,12.0435,11.9601,11.9851,854800.0
2011-10-19 09:30:00,14.48,14.63,14.39,14.55,532800.0,12.0769,12.202,12.0018,12.1353,532800.0
2011-10-19 09:35:00,14.54,14.63,14.54,14.57,110800.0,12.1269,12.202,12.1269,12.1519,110800.0
2011-10-19 09:40:00,14.56,14.56,14.49,14.49,106400.0,12.1436,12.1436,12.0852,12.0852,106400.0
2011-10-19 09:45:00,14.49,14.56,14.48,14.51,125600.0,12.0852,12.1436,12.0769,12.1019,125600.0
2011-10-19 09:50:00,14.51,14.51,14.48,14.49,64000.0,12.1019,12.1019,12.0769,12.0852,64000.0
2011-10-19 09:55:00,14.49,14.54,14.48,14.54,65200.0,12.0852,12.1269,12.0769,12.1269,65200.0
2011-10-19 10:00:00,14.53,14.55,14.49,14.53,75200.0,12.1186,12.1353,12.0852,12.1186,75200.0
2011-10-19 10:05:00,14.53,14.59,14.52,14.57,110000.0,12.1186,12.1686,12.1102,12.1519,110000.0
2011-10-19 10:10:00,14.57,14.6,14.56,14.58,56800.0,12.1519,12.177,12.1436,12.1603,56800.0
2011-10-19 10:15:00,14.58,14.58,14.53,14.55,300800.0,12.1603,12.1603,12.1186,12.1353,300800.0
2011-10-19 10:20:00,14.56,14.59,14.54,14.57,173600.0,12.1436,12.1686,12.1269,12.1519,173600.0
2011-10-19 10:25:00,14.57,14.62,14.57,14.59,82800.0,12.1519,12.1936,12.1519,12.1686,82800.0
2011-10-19 10:30:00,14.59,14.59,14.55,14.56,93200.0,12.1686,12.1686,12.1353,12.1436,93200.0
2011-10-19 10:35:00,14.55,14.57,14.54,14.56,100800.0,12.1353,12.1519,12.1269,12.1436,100800.0
2011-10-19 10:40:00,14.56,14.59,14.56,14.58,114800.0,12.1436,12.1686,12.1436,12.1603,114800.0
2011-10-19 10:45:00,14.57,14.62,14.57,14.6,99600.0,12.1519,12.1936,12.1519,12.177,99600.0
2011-10-19 10:50:00,14.6,14.62,14.6,14.62,114800.0,12.177,12.1936,12.177,12.1936,114800.0
2011-10-19 10:55:00,14.62,14.62,14.61,14.61,59200.0,12.1936,12.1936,12.1853,12.1853,59200.0
2011-10-19 11:00:00,14.6,14.6,14.58,14.59,42000.0,12.177,12.177,12.1603,12.1686,42000.0
2011-10-19 11:05:00,14.58,14.6,14.58,14.59,230000.0,12.1603,12.177,12.1603,12.1686,230000.0
2011-10-19 11:10:00,14.58,14.59,14.52,14.52,73600.0,12.1603,12.1686,12.1102,12.1102,73600.0
2011-10-19 11:15:00,14.52,14.55,14.51,14.51,75200.0,12.1102,12.1353,12.1019,12.1019,75200.0
2011-10-19 11:20:00,14.51,14.56,14.5,14.56,155600.0,12.1019,12.1436,12.0935,12.1436,155600.0
2011-10-19 11:25:00,14.55,14.59,14.55,14.58,58800.0,12.1353,12.1686,12.1353,12.1603,58800.0
2011-10-19 11:30:00,14.59,14.6,14.58,14.59,79600.0,12.1686,12.177,12.1603,12.1686,79600.0
2011-10-19 11:35:00,14.59,14.63,14.58,14.6,95200.0,12.1686,12.202,12.1603,12.177,95200.0
2011-10-19 11:40:00,14.59,14.59,14.56,14.59,34800.0,12.1686,12.1686,12.1436,12.1686,34800.0
2011-10-19 11:45:00,14.59,14.59,14.55,14.55,66800.0,12.1686,12.1686,12.1353,12.1353,66800.0
2011-10-19 11:50:00,14.55,14.57,14.55,14.55,98000.0,12.1353,12.1519,12.1353,12.1353,98000.0
2011-10-19 11:55:00,14.55,14.55,14.49,14.49,106000.0,12.1353,12.1353,12.0852,12.0852,106000.0
2011-10-19 12:00:00,14.49,14.51,14.46,14.49,183200.0,12.0852,12.1019,12.0602,12.0852,183200.0
2011-10-19 12:05:00,14.49,14.52,14.49,14.51,117200.0,12.0852,12.1102,12.0852,12.1019,117200.0
2011-10-19 12:10:00,14.51,14.52,14.49,14.51,184000.0,12.1019,12.1102,12.0852,12.1019,184000.0
2011-10-19 12:15:00,14.51,14.52,14.5,14.51,421600.0,12.1019,12.1102,12.0935,12.1019,421600.0
2011-10-19 12:20:00,14.51,14.55,14.51,14.55,49600.0,12.1019,12.1353,12.1019,12.1353,49600.0
2011-10-19 12:25:00,14.55,14.55,14.52,14.52,58000.0,12.1353,12.1353,12.1102,12.1102,58000.0
2011-10-19 12:30:00,14.51,14.52,14.5,14.51,35200.0,12.1019,12.1102,12.0935,12.1019,35200.0
2011-10-19 12:35:00,14.51,14.55,14.51,14.54,31600.0,12.1019,12.1353,12.1019,12.1269,31600.0
2011-10-19 12:40:00,14.54,14.55,14.5,14.54,99600.0,12.1269,12.1353,12.0935,12.1269,99600.0
2011-10-19 12:45:00,14.54,14.54,14.51,14.51,76400.0,12.1269,12.1269,12.1019,12.1019,76400.0
2011-10-19 12:50:00,14.51,14.54,14.51,14.53,88800.0,12.1019,12.1269,12.1019,12.1186,88800.0
2011-10-19 12:55:00,14.53,14.54,14.52,14.53,64800.0,12.1186,12.1269,12.1102,12.1186,64800.0
2011-10-19 13:00:00,14.53,14.54,14.52,14.53,70400.0,12.1186,12.1269,12.1102,12.1186,70400.0
2011-10-19 13:05:00,14.53,14.54,14.52,14.53,47200.0,12.1186,12.1269,12.1102,12.1186,47200.0
2011-10-19 13:10:00,14.53,14.54,14.52,14.53,80400.0,12.1186,12.1269,12.1102,12.1186,80400.0
2011-10-19 13:15:00,14.53,14.54,14.51,14.52,90400.0,12.1186,12.1269,12.1019,12.1102,90400.0
2011-10-19 13:20:00,14.52,14.52,14.5,14.51,42000.0,12.1102,12.1102,12.0935,12.1019,42000.0
2011-10-19 13:25:00,14.51,14.52,14.5,14.5,151600.0,12.1019,12.1102,12.0935,12.0935,151600.0
2011-10-19 13:30:00,14.49,14.5,14.49,14.49,31200.0,12.0852,12.0935,12.0852,12.0852,31200.0
2011-10-19 13:35:00,14.5,14.5,14.49,14.49,35600.0,12.0935,12.0935,12.0852,12.0852,35600.0
2011-10-19 13:40:00,14.49,14.5,14.48,14.48,54400.0,12.0852,12.0935,12.0769,12.0769,54400.0
2011-10-19 13:45:00,14.48,14.49,14.47,14.49,56400.0,12.0769,12.0852,12.0685,12.0852,56400.0
2011-10-19 13:50:00,14.49,14.5,14.48,14.49,32000.0,12.0852,12.0935,12.0769,12.0852,32000.0
2011-10-19 13:55:00,14.48,14.5,14.48,14.5,21600.0,12.0769,12.0935,12.0769,12.0935,21600.0
2011-10-19 14:00:00,14.5,14.52,14.49,14.5,58000.0,12.0935,12.1102,12.0852,12.0935,58000.0
2011-10-19 14:05:00,14.5,14.5,14.44,14.46,292800.0,12.0935,12.0935,12.0435,12.0602,292800.0
2011-10-19 14:10:00,14.46,14.48,14.43,14.43,71600.0,12.0602,12.0769,12.0352,12.0352,71600.0
2011-10-19 14:15:00,14.43,14.48,14.43,14.45,97600.0,12.0352,12.0769,12.0352,12.0518,97600.0
2011-10-19 14:20:00,14.46,14.46,14.41,14.41,62400.0,12.0602,12.0602,12.0185,12.0185,62400.0
2011-10-19 14:25:00,14.42,14.42,14.41,14.42,71200.0,12.0268,12.0268,12.0185,12.0268,71200.0
2011-10-19 14:30:00,14.41,14.41,14.38,14.41,111600.0,12.0185,12.0185,11.9935,12.0185,111600.0
2011-10-19 14:35:00,14.41,14.45,14.41,14.45,187600.0,12.0185,12.0518,12.0185,12.0518,187600.0
2011-10-19 14:40:00,14.45,14.45,14.42,14.43,112000.0,12.0518,12.0518,12.0268,12.0352,112000.0
2011-10-19 14:45:00,14.43,14.47,14.43,14.45,78000.0,12.0352,12.0685,12.0352,12.0518,78000.0
2011-10-19 14:50:00,14.46,14.46,14.43,14.43,55200.0,12.0602,12.0602,12.0352,12.0352,55200.0
2011-10-19 14:55:00,14.43,14.44,14.41,14.43,76800.0,12.0352,12.0435,12.0185,12.0352,76800.0
2011-10-19 15:00:00,14.42,14.44,14.4,14.4,94400.0,12.0268,12.0435,12.0101,12.0101,94400.0
2011-10-19 15:05:00,14.4,14.44,14.38,14.43,141200.0,12.0101,12.0435,11.9935,12.0352,141200.0
2011-10-19 15:10:00,14.42,14.44,14.4,14.43,215200.0,12.0268,12.0435,12.0101,12.0352,215200.0
2011-10-19 15:15:00,14.43,14.46,14.43,14.44,124000.0,12.0352,12.0602,12.0352,12.0435,124000.0
2011-10-19 15:20:00,14.44,14.45,14.42,14.45,158800.0,12.0435,12.0518,12.0268,12.0518,158800.0
2011-10-19 15:25:00,14.45,14.46,14.41,14.41,328000.0,12.0518,12.0602,12.0185,12.0185,328000.0
2011-10-19 15:30:00,14.41,14.47,14.4,14.47,280400.0,12.0185,12.0685,12.0101,12.0685,280400.0
2011-10-19 15:35:00,14.46,14.47,14.42,14.43,284400.0,12.0602,12.0685,12.0268,12.0352,284400.0
2011-10-19 15:40:00,14.43,14.46,14.39,14.44,394000.0,12.0352,12.0602,12.0018,12.0435,394000.0
2011-10-19 15:45:00,14.44,14.48,14.41,14.47,520400.0,12.0435,12.0769,12.0185,12.0685,520400.0
2011-10-19 15:50:00,14.47,14.47,14.44,14.46,600400.0,12.0685,12.0685,12.0435,12.0602,600400.0
2011-10-19 15:55:00,14.47,14.47,14.44,14.46,634400.0,12.0685,12.0685,12.0435,12.0602,634400.0
2011-10-20 09:30:00,14.45,14.57,14.45,14.57,162800.0,12.0518,12.1519,12.0518,12.1519,162800.0
2011-10-20 09:35:00,14.57,14.61,14.56,14.6,106800.0,12.1519,12.1853,12.1436,12.177,106800.0
2011-10-20 09:40:00,14.6,14.63,14.57,14.62,155600.0,12.177,12.202,12.1519,12.1936,155600.0
2011-10-20 09:45:00,14.61,14.63,14.56,14.57,155600.0,12.1853,12.202,12.1436,12.1519,155600.0
2011-10-20 09:50:00,14.57,14.58,14.51,14.51,112000.0,12.1519,12.1603,12.1019,12.1019,112000.0
2011-10-20 09:55:00,14.52,14.54,14.49,14.52,219600.0,12.1102,12.1269,12.0852,12.1102,219600.0
2011-10-20 10:00:00,14.53,14.61,14.51,14.53,132400.0,12.1186,12.1853,12.1019,12.1186,132400.0
2011-10-20 10:05:00,14.53,14.57,14.49,14.55,111200.0,12.1186,12.1519,12.0852,12.1353,111200.0
2011-10-20 10:10:00,14.55,14.59,14.55,14.56,68800.0,12.1353,12.1686,12.1353,12.1436,68800.0
2011-10-20 10:15:00,14.56,14.6,14.55,14.56,95600.0,12.1436,12.177,12.1353,12.1436,95600.0
2011-10-20 10:20:00,14.57,14.59,14.55,14.55,84800.0,12.1519,12.1686,12.1353,12.1353,84800.0
2011-10-20 10:25:00,14.56,14.56,14.52,14.54,43600.0,12.1436,12.1436,12.1102,12.1269,43600.0
2011-10-20 10:30:00,14.54,14.56,14.52,14.56,65200.0,12.1269,12.1436,12.1102,12.1436,65200.0
2011-10-20 10:35:00,14.56,14.6,14.56,14.59,191200.0,12.1436,12.177,12.1436,12.1686,191200.0
2011-10-20 10:40:00,14.59,14.59,14.55,14.58,192000.0,12.1686,12.1686,12.1353,12.1603,192000.0
2011-10-20 10:45:00,14.58,14.59,14.54,14.55,70800.0,12.1603,12.1686,12.1269,12.1353,70800.0
2011-10-20 10:50:00,14.54,14.58,14.53,14.57,105600.0,12.1269,12.1603,12.1186,12.1519,105600.0
2011-10-20 10:55:00,14.56,14.56,14.51,14.51,104800.0,12.1436,12.1436,12.1019,12.1019,104800.0
2011-10-20 11:00:00,14.5,14.5,14.47,14.49,111200.0,12.0935,12.0935,12.0685,12.0852,111200.0
2011-10-20 11:05:00,14.49,14.51,14.47,14.47,164400.0,12.0852,12.1019,12.0685,12.0685,164400.0
2011-10-20 11:10:00,14.47,14.5,14.45,14.49,209200.0,12.0685,12.0935,12.0518,12.0852,209200.0
2011-10-20 11:15:00,14.49,14.49,14.42,14.43,118000.0,12.0852,12.0852,12.0268,12.0352,118000.0
2011-10-20 11:20:00,14.43,14.45,14.42,14.44,96800.0,12.0352,12.0518,12.0268,12.0435,96800.0
2011-10-20 11:25:00,14.45,14.46,14.43,14.44,59600.0,12.0518,12.0602,12.0352,12.0435,59600.0
2011-10-20 11:30:00,14.45,14.47,14.43,14.46,125600.0,12.0518,12.0685,12.0352,12.0602,125600.0
2011-10-20 11:35:00,14.46,14.52,14.46,14.5,162400.0,12.0602,12.1102,12.0602,12.0935,162400.0
2011-10-20 11:40:00,14.5,14.52,14.49,14.49,86400.0,12.0935,12.1102,12.0852,12.0852,86400.0
2011-10-20 11:45:00,14.49,14.52,14.48,14.5,109200.0,12.0852,12.1102,12.0769,12.0935,109200.0
2011-10-20 11:50:00,14.5,14.51,14.48,14.5,101200.0,12.0935,12.1019,12.0769,12.0935,101200.0
2011-10-20 11:55:00,14.5,14.52,14.48,14.51,164000.0,12.0935,12.1102,12.0769,12.1019,164000.0
2011-10-20 12:00:00,14.51,14.52,14.49,14.51,91200.0,12.1019,12.1102,12.0852,12.1019,91200.0
2011-10-20 12:05:00,14.51,14.52,14.47,14.48,100000.0,12.1019,12.1102,12.0685,12.0769,100000.0
2011-10-20 12:10:00,14.48,14.48,14.45,14.47,94400.0,12.0769,12.0769,12.0518,12.0685,94400.0
2011-10-20 12:15:00,14.47,14.49,14.44,14.44,120800.0,12.0685,12.0852,12.0435,12.0435,120800.0
2011-10-20 12:20:00,14.44,14.47,14.44,14.46,76000.0,12.0435,12.0685,12.0435,12.0602,76000.0
2011-10-20 12:25:00,14.46,14.47,14.45,14.47,85200.0,12.0602,12.0685,12.0518,12.0685,85200.0
2011-10-20 12:30:00,14.47,14.51,14.46,14.5,157200.0,12.0685,12.1019,12.0602,12.0935,157200.0
2011-10-20 12:35:00,14.5,14.5,14.47,14.48,61200.0,12.0935,12.0935,12.0685,12.0769,61200.0
2011-10-20 12:40:00,14.47,14.49,14.46,14.46,51200.0,12.0685,12.0852,12.0602,12.0602,51200.0
2011-10-20 12:45:00,14.46,14.47,14.46,14.46,34000.0,12.0602,12.0685,12.0602,12.0602,34000.0
2011-10-20 12:50:00,14.46,14.49,14.45,14.49,145200.0,12.0602,12.0852,12.0518,12.0852,145200.0
2011-10-20 12:55:00,14.49,14.54,14.49,14.53,120400.0,12.0852,12.1269,12.0852,12.1186,120400.0
2011-10-20 13:00:00,14.52,14.53,14.49,14.49,101200.0,12.1102,12.1186,12.0852,12.0852,101200.0
2011-10-20 13:05:00,14.49,14.53,14.48,14.49,77200.0,12.0852,12.1186,12.0769,12.0852,77200.0
2011-10-20 13:10:00,14.49,14.55,14.49,14.51,90000.0,12.0852,12.1353,12.0852,12.1019,90000.0
2011-10-20 13:15:00,14.51,14.57,14.5,14.55,202800.0,12.1019,12.1519,12.0935,12.1353,202800.0
2011-10-20 13:20:00,14.56,14.57,14.54,14.55,290400.0,12.1436,12.1519,12.1269,12.1353,290400.0
2011-10-20 13:25:00,14.55,14.58,14.53,14.54,295600.0,12.1353,12.1603,12.1186,12.1269,295600.0
2011-10-20 13:30:00,14.53,14.56,14.53,14.54,186800.0,12.1186,12.1436,12.1186,12.1269,186800.0
2011-10-20 13:35:00,14.54,14.57,14.54,14.55,92000.0,12.1269,12.1519,12.1269,12.1353,92000.0
2011-10-20 13:40:00,14.55,14.56,14.52,14.53,108400.0,12.1353,12.1436,12.1102,12.1186,108400.0
2011-10-20 13:45:00,14.53,14.58,14.53,14.56,160400.0,12.1186,12.1603,12.1186,12.1436,160400.0
2011-10-20 13:50:00,14.56,14.6,14.56,14.58,108800.0,12.1436,12.177,12.1436,12.1603,108800.0
2011-10-20 13:55:00,14.58,14.59,14.54,14.55,112400.0,12.1603,12.1686,12.1269,12.1353,112400.0
2011-10-20 14:00:00,14.56,14.57,14.52,14.53,96800.0,12.1436,12.1519,12.1102,12.1186,96800.0
2011-10-20 14:05:00,14.53,14.53,14.51,14.51,36400.0,12.1186,12.1186,12.1019,12.1019,36400.0
2011-10-20 14:10:00,14.51,14.52,14.47,14.47,67200.0,12.1019,12.1102,12.0685,12.0685,67200.0
2011-10-20 14:15:00,14.48,14.51,14.48,14.5,109600.0,12.0769,12.1019,12.0769,12.0935,109600.0
2011-10-20 14:20:00,14.51,14.53,14.5,14.53,76400.0,12.1019,12.1186,12.0935,12.1186,76400.0
2011-10-20 14:25:00,14.53,14.53,14.52,14.53,122000.0,12.1186,12.1186,12.1102,12.1186,122000.0
2011-10-20 14:30:00,14.53,14.55,14.52,14.53,86800.0,12.1186,12.1353,12.1102,12.1186,86800.0
2011-10-20 14:35:00,14.54,14.59,14.53,14.59,62400.0,12.1269,12.1686,12.1186,12.1686,62400.0
2011-10-20 14:40:00,14.59,14.61,14.55,14.59,172400.0,12.1686,12.1853,12.1353,12.1686,172400.0
2011-10-20 14:45:00,14.59,14.62,14.58,14.62,126000.0,12.1686,12.1936,12.1603,12.1936,126000.0
2011-10-20 14:50:00,14.62,14.67,14.6,14.67,364000.0,12.1936,12.2353,12.177,12.2353,364000.0
2011-10-20 14:55:00,14.67,14.67,14.63,14.64,165200.0,12.2353,12.2353,12.202,12.2103,165200.0
2011-10-20 15:00:00,14.64,14.65,14.61,14.61,132800.0,12.2103,12.2187,12.1853,12.1853,132800.0
2011-10-20 15:05:00,14.61,14.63,14.6,14.63,151200.0,12.1853,12.202,12.177,12.202,151200.0
2011-10-20 15:10:00,14.63,14.65,14.61,14.63,434000.0,12.202,12.2187,12.1853,12.202,434000.0
2011-10-20 15:15:00,14.63,14.66,14.62,14.66,207200.0,12.202,12.227,12.1936,12.227,207200.0
2011-10-20 15:20:00,14.66,14.67,14.62,14.63,215200.0,12.227,12.2353,12.1936,12.202,215200.0
2011-10-20 15:25:00,14.63,14.63,14.61,14.63,242800.0,12.202,12.202,12.1853,12.202,242800.0
2011-10-20 15:30:00,14.63,14.65,14.62,14.65,408400.0,12.202,12.2187,12.1936,12.2187,408400.0
2011-10-20 15:35:00,14.65,14.68,14.63,14.63,420400.0,12.2187,12.2437,12.202,12.202,420400.0
2011-10-20 15:40:00,14.63,14.66,14.62,14.64,415200.0,12.202,12.227,12.1936,12.2103,415200.0
2011-10-20 15:45:00,14.63,14.66,14.62,14.65,336000.0,12.202,12.227,12.1936,12.2187,336000.0
2011-10-20 15:50:00,14.66,14.66,14.63,14.64,454400.0,12.227,12.227,12.202,12.2103,454400.0
2011-10-20 15:55:00,14.64,14.67,14.62,14.65,697200.0,12.2103,12.2353,12.1936,12.2187,697200.0
2011-10-21 09:30:00,14.76,14.81,14.74,14.75,1390000.0,12.3104,12.3521,12.2937,12.3021,1390000.0
2011-10-21 09:35:00,14.75,14.77,14.74,14.76,112000.0,12.3021,12.3187,12.2937,12.3104,112000.0
2011-10-21 09:40:00,14.76,14.83,14.76,14.82,108000.0,12.3104,12.3688,12.3104,12.3604,108000.0
2011-10-21 09:45:00,14.82,14.9,14.82,14.88,221200.0,12.3604,12.4272,12.3604,12.4105,221200.0
2011-10-21 09:50:00,14.89,14.89,14.83,14.88,78400.0,12.4188,12.4188,12.3688,12.4105,78400.0
2011-10-21 09:55:00,14.87,14.9,14.85,14.86,213200.0,12.4021,12.4272,12.3855,12.3938,213200.0
2011-10-21 10:00:00,14.86,14.87,14.78,14.78,685600.0,12.3938,12.4021,12.3271,12.3271,685600.0
2011-10-21 10:05:00,14.78,14.79,14.76,14.78,146800.0,12.3271,12.3354,12.3104,12.3271,146800.0
2011-10-21 10:10:00,14.79,14.79,14.76,14.78,170000.0,12.3354,12.3354,12.3104,12.3271,170000.0
2011-10-21 10:15:00,14.78,14.87,14.77,14.87,213200.0,12.3271,12.4021,12.3187,12.4021,213200.0
2011-10-21 10:20:00,14.87,14.93,14.87,14.93,116800.0,12.4021,12.4522,12.4021,12.4522,116800.0
2011-10-21 10:25:00,14.92,14.93,14.89,14.9,64400.0,12.4438,12.4522,12.4188,12.4272,64400.0
2011-10-21 10:30:00,14.91,14.92,14.85,14.85,126400.0,12.4355,12.4438,12.3855,12.3855,126400.0
2011-10-21 10:35:00,14.86,14.88,14.85,14.86,126400.0,12.3938,12.4105,12.3855,12.3938,126400.0
2011-10-21 10:40:00,14.86,14.88,14.85,14.86,68800.0,12.3938,12.4105,12.3855,12.3938,68800.0
2011-10-21 10:45:00,14.86,14.89,14.84,14.89,76000.0,12.3938,12.4188,12.3771,12.4188,76000.0
2011-10-21 10:50:00,14.88,14.88,14.85,14.87,56400.0,12.4105,12.4105,12.3855,12.4021,56400.0
2011-10-21 10:55:00,14.87,14.91,14.86,14.91,90800.0,12.4021,12.4355,12.3938,12.4355,90800.0
2011-10-21 11:00:00,14.91,14.91,14.87,14.87,192000.0,12.4355,12.4355,12.4021,12.4021,192000.0
2011-10-21 11:05:00,14.87,14.9,14.87,14.88,71600.0,12.4021,12.4272,12.4021,12.4105,71600.0
2011-10-21 11:10:00,14.88,14.9,14.88,14.9,61600.0,12.4105,12.4272,12.4105,12.4272,61600.0
2011-10-21 11:15:00,14.9,14.92,14.9,14.9,104000.0,12.4272,12.4438,12.4272,12.4272,104000.0
2011-10-21 11:20:00,14.9,14.93,14.9,14.92,77600.0,12.4272,12.4522,12.4272,12.4438,77600.0
2011-10-21 11:25:00,14.92,14.93,14.9,14.92,115600.0,12.4438,12.4522,12.4272,12.4438,115600.0
2011-10-21 11:30:00,14.92,14.92,14.88,14.88,83200.0,12.4438,12.4438,12.4105,12.4105,83200.0
2011-10-21 11:35:00,14.88,14.9,14.87,14.88,60400.0,12.4105,12.4272,12.4021,12.4105,60400.0
2011-10-21 11:40:00,14.88,14.92,14.88,14.9,57600.0,12.4105,12.4438,12.4105,12.4272,57600.0
2011-10-21 11:45:00,14.9,14.91,14.89,14.9,99600.0,12.4272,12.4355,12.4188,12.4272,99600.0
2011-10-21 11:50:00,14.9,14.91,14.88,14.88,122800.0,12.4272,12.4355,12.4105,12.4105,122800.0
2011-10-21 11:55:00,14.88,14.88,14.87,14.87,80400.0,12.4105,12.4105,12.4021,12.4021,80400.0
2011-10-21 12:00:00,14.87,14.88,14.85,14.86,113200.0,12.4021,12.4105,12.3855,12.3938,113200.0
2011-10-21 12:05:00,14.86,14.88,14.86,14.88,73600.0,12.3938,12.4105,12.3938,12.4105,73600.0
2011-10-21 12:10:00,14.88,14.9,14.87,14.9,28800.0,12.4105,12.4272,12.4021,12.4272,28800.0
2011-10-21 12:15:00,14.9,14.91,14.87,14.87,91600.0,12.4272,12.4355,12.4021,12.4021,91600.0
2011-10-21 12:20:00,14.87,14.87,14.86,14.86,31600.0,12.4021,12.4021,12.3938,12.3938,31600.0
2011-10-21 12:25:00,14.87,14.89,14.86,14.89,49200.0,12.4021,12.4188,12.3938,12.4188,49200.0
2011-10-21 12:30:00,14.88,14.89,14.88,14.89,48800.0,12.4105,12.4188,12.4105,12.4188,48800.0
2011-10-21 12:35:00,14.89,14.89,14.86,14.86,197200.0,12.4188,12.4188,12.3938,12.3938,197200.0
2011-10-21 12:40:00,14.87,14.87,14.86,14.86,80400.0,12.4021,12.4021,12.3938,12.3938,80400.0
2011-10-21 12:45:00,14.86,14.86,14.84,14.85,52400.0,12.3938,12.3938,12.3771,12.3855,52400.0
2011-10-21 12:50:00,14.85,14.88,14.85,14.88,55200.0,12.3855,12.4105,12.3855,12.4105,55200.0
2011-10-21 12:55:00,14.87,14.88,14.87,14.88,73200.0,12.4021,12.4105,12.4021,12.4105,73200.0
2011-10-21 13:00:00,14.88,14.88,14.84,14.85,102400.0,12.4105,12.4105,12.3771,12.3855,102400.0
2011-10-21 13:05:00,14.86,14.86,14.84,14.85,87600.0,12.3938,12.3938,12.3771,12.3855,87600.0
2011-10-21 13:10:00,14.85,14.86,14.84,14.86,160000.0,12.3855,12.3938,12.3771,12.3938,160000.0
2011-10-21 13:15:00,14.86,14.87,14.86,14.86,86400.0,12.3938,12.4021,12.3938,12.3938,86400.0
2011-10-21 13:20:00,14.86,14.88,14.86,14.87,66800.0,12.3938,12.4105,12.3938,12.4021,66800.0
2011-10-21 13:25:00,14.86,14.86,14.84,14.85,59200.0,12.3938,12.3938,12.3771,12.3855,59200.0
2011-10-21 13:30:00,14.84,14.85,14.83,14.84,78400.0,12.3771,12.3855,12.3688,12.3771,78400.0
2011-10-21 13:35:00,14.84,14.86,14.84,14.86,44800.0,12.3771,12.3938,12.3771,12.3938,44800.0
2011-10-21 13:40:00,14.85,14.88,14.84,14.87,115600.0,12.3855,12.4105,12.3771,12.4021,115600.0
2011-10-21 13:45:00,14.87,14.88,14.86,14.88,108800.0,12.4021,12.4105,12.3938,12.4105,108800.0
2011-10-21 13:50:00,14.88,14.88,14.86,14.88,50400.0,12.4105,12.4105,12.3938,12.4105,50400.0
2011-10-21 13:55:00,14.88,14.89,14.87,14.87,45200.0,12.4105,12.4188,12.4021,12.4021,45200.0
2011-10-21 14:00:00,14.87,14.91,14.87,14.91,154400.0,12.4021,12.4355,12.4021,12.4355,154400.0
2011-10-21 14:05:00,14.91,14.92,14.9,14.9,189600.0,12.4355,12.4438,12.4272,12.4272,189600.0
2011-10-21 14:10:00,14.9,14.9,14.87,14.88,96000.0,12.4272,12.4272,12.4021,12.4105,96000.0
2011-10-21 14:15:00,14.88,14.89,14.86,14.88,106400.0,12.4105,12.4188,12.3938,12.4105,106400.0
2011-10-21 14:20:00,14.88,14.88,14.86,14.88,63600.0,12.4105,12.4105,12.3938,12.4105,63600.0
2011-10-21 14:25:00,14.88,14.88,14.85,14.85,56800.0,12.4105,12.4105,12.3855,12.3855,56800.0
2011-10-21 14:30:00,14.85,14.86,14.84,14.85,163600.0,12.3855,12.3938,12.3771,12.3855,163600.0
2011-10-21 14:35:00,14.85,14.86,14.83,14.84,61200.0,12.3855,12.3938,12.3688,12.3771,61200.0
2011-10-21 14:40:00,14.84,14.87,14.84,14.86,92400.0,12.3771,12.4021,12.3771,12.3938,92400.0
2011-10-21 14:45:00,14.86,14.88,14.86,14.88,165600.0,12.3938,12.4105,12.3938,12.4105,165600.0
2011-10-21 14:50:00,14.88,14.88,14.86,14.87,142400.0,12.4105,12.4105,12.3938,12.4021,142400.0
2011-10-21 14:55:00,14.87,14.89,14.87,14.88,155600.0,12.4021,12.4188,12.4021,12.4105,155600.0
2011-10-21 15:00:00,14.89,14.93,14.88,14.92,249200.0,12.4188,12.4522,12.4105,12.4438,249200.0
2011-10-21 15:05:00,14.92,14.94,14.92,14.93,190400.0,12.4438,12.4605,12.4438,12.4522,190400.0
2011-10-21 15:10:00,14.93,14.94,14.93,14.93,159600.0,12.4522,12.4605,12.4522,12.4522,159600.0
2011-10-21 15:15:00,14.93,14.93,14.91,14.91,168400.0,12.4522,12.4522,12.4355,12.4355,168400.0
2011-10-21 15:20:00,14.91,14.95,14.91,14.94,317200.0,12.4355,12.4689,12.4355,12.4605,317200.0
2011-10-21 15:25:00,14.94,14.94,14.91,14.91,120800.0,12.4605,12.4605,12.4355,12.4355,120800.0
2011-10-21 15:30:00,14.91,14.91,14.89,14.89,182000.0,12.4355,12.4355,12.4188,12.4188,182000.0
2011-10-21 15:35:00,14.89,14.89,14.87,14.88,220000.0,12.4188,12.4188,12.4021,12.4105,220000.0
2011-10-21 15:40:00,14.88,14.89,14.86,14.88,172800.0,12.4105,12.4188,12.3938,12.4105,172800.0
2011-10-21 15:45:00,14.88,14.93,14.87,14.93,254000.0,12.4105,12.4522,12.4021,12.4522,254000.0
2011-10-21 15:50:00,14.93,14.97,14.92,14.96,616400.0,12.4522,12.4855,12.4438,12.4772,616400.0
2011-10-21 15:55:00,14.96,14.97,14.93,14.96,766400.0,12.4772,12.4855,12.4522,12.4772,766400.0
2011-10-24 09:30:00,14.92,14.97,14.88,14.97,292400.0,12.4438,12.4855,12.4105,12.4855,292400.0
2011-10-24 09:35:00,14.96,14.97,14.94,14.94,135600.0,12.4772,12.4855,12.4605,12.4605,135600.0
2011-10-24 09:40:00,14.94,14.96,14.89,14.93,117200.0,12.4605,12.4772,12.4188,12.4522,117200.0
2011-10-24 09:45:00,14.93,14.97,14.92,14.97,152800.0,12.4522,12.4855,12.4438,12.4855,152800.0
2011-10-24 09:50:00,14.97,14.97,14.92,14.93,79600.0,12.4855,12.4855,12.4438,12.4522,79600.0
2011-10-24 09:55:00,14.93,14.97,14.92,14.96,66800.0,12.4522,12.4855,12.4438,12.4772,66800.0
2011-10-24 10:00:00,14.96,14.96,14.91,14.95,97600.0,12.4772,12.4772,12.4355,12.4689,97600.0
2011-10-24 10:05:00,14.94,14.96,14.93,14.95,66800.0,12.4605,12.4772,12.4522,12.4689,66800.0
2011-10-24 10:10:00,14.95,14.95,14.93,14.94,46400.0,12.4689,12.4689,12.4522,12.4605,46400.0
2011-10-24 10:15:00,14.94,14.94,14.92,14.92,109200.0,12.4605,12.4605,12.4438,12.4438,109200.0
2011-10-24 10:20:00,14.93,14.94,14.9,14.9,72800.0,12.4522,12.4605,12.4272,12.4272,72800.0
2011-10-24 10:25:00,14.9,14.9,14.87,14.87,344800.0,12.4272,12.4272,12.4021,12.4021,344800.0
2011-10-24 10:30:00,14.87,14.89,14.87,14.89,132800.0,12.4021,12.4188,12.4021,12.4188,132800.0
2011-10-24 10:35:00,14.89,14.9,14.88,14.89,195200.0,12.4188,12.4272,12.4105,12.4188,195200.0
2011-10-24 10:40:00,14.89,14.91,14.87,14.88,161200.0,12.4188,12.4355,12.4021,12.4105,161200.0
2011-10-24 10:45:00,14.88,14.9,14.87,14.88,141600.0,12.4105,12.4272,12.4021,12.4105,141600.0
2011-10-24 10:50:00,14.88,14.89,14.87,14.88,118000.0,12.4105,12.4188,12.4021,12.4105,118000.0
2011-10-24 10:55:00,14.88,14.88,14.87,14.88,33600.0,12.4105,12.4105,12.4021,12.4105,33600.0
2011-10-24 11:00:00,14.88,14.88,14.86,14.88,122400.0,12.4105,12.4105,12.3938,12.4105,122400.0
2011-10-24 11:05:00,14.88,14.9,14.88,14.89,108400.0,12.4105,12.4272,12.4105,12.4188,108400.0
2011-10-24 11:10:00,14.89,14.9,14.89,14.9,76800.0,12.4188,12.4272,12.4188,12.4272,76800.0
2011-10-24 11:15:00,14.9,14.94,14.9,14.94,85200.0,12.4272,12.4605,12.4272,12.4605,85200.0
2011-10-24 11:20:00,14.94,14.97,14.94,14.97,94400.0,12.4605,12.4855,12.4605,12.4855,94400.0
2011-10-24 11:25:00,14.97,14.98,14.97,14.97,100000.0,12.4855,12.4939,12.4855,12.4855,100000.0
2011-10-24 11:30:00,14.97,14.97,14.95,14.96,70400.0,12.4855,12.4855,12.4689,12.4772,70400.0
2011-10-24 11:35:00,14.96,14.98,14.95,14.98,62800.0,12.4772,12.4939,12.4689,12.4939,62800.0
2011-10-24 11:40:00,14.98,14.98,14.97,14.97,45600.0,12.4939,12.4939,12.4855,12.4855,45600.0
2011-10-24 11:45:00,14.97,14.99,14.96,14.96,82400.0,12.4855,12.5022,12.4772,12.4772,82400.0
2011-10-24 11:50:00,14.96,14.97,14.95,14.95,55200.0,12.4772,12.4855,12.4689,12.4689,55200.0
2011-10-24 11:55:00,14.95,14.96,14.95,14.96,58400.0,12.4689,12.4772,12.4689,12.4772,58400.0
2011-10-24 12:00:00,14.96,14.96,14.94,14.94,135200.0,12.4772,12.4772,12.4605,12.4605,135200.0
2011-10-24 12:05:00,14.94,14.95,14.93,14.93,117600.0,12.4605,12.4689,12.4522,12.4522,117600.0
2011-10-24 12:10:00,14.93,14.97,14.93,14.97,62400.0,12.4522,12.4855,12.4522,12.4855,62400.0
2011-10-24 12:15:00,14.97,14.97,14.96,14.96,85200.0,12.4855,12.4855,12.4772,12.4772,85200.0
2011-10-24 12:20:00,14.97,14.98,14.97,14.98,74800.0,12.4855,12.4939,12.4855,12.4939,74800.0
2011-10-24 12:25:00,14.98,14.99,14.98,14.99,144800.0,12.4939,12.5022,12.4939,12.5022,144800.0
2011-10-24 12:30:00,14.98,14.99,14.98,14.99,380000.0,12.4939,12.5022,12.4939,12.5022,380000.0
2011-10-24 12:35:00,14.99,14.99,14.96,14.96,72800.0,12.5022,12.5022,12.4772,12.4772,72800.0
2011-10-24 12:40:00,14.96,14.97,14.96,14.97,83600.0,12.4772,12.4855,12.4772,12.4855,83600.0
2011-10-24 12:45:00,14.97,14.97,14.96,14.97,42800.0,12.4855,12.4855,12.4772,12.4855,42800.0
2011-10-24 12:50:00,14.97,14.97,14.96,14.97,60000.0,12.4855,12.4855,12.4772,12.4855,60000.0
2011-10-24 12:55:00,14.97,14.97,14.97,14.97,61200.0,12.4855,12.4855,12.4855,12.4855,61200.0
2011-10-24 13:00:00,14.97,14.97,14.95,14.95,104000.0,12.4855,12.4855,12.4689,12.4689,104000.0
2011-10-24 13:05:00,14.95,14.96,14.93,14.93,85600.0,12.4689,12.4772,12.4522,12.4522,85600.0
2011-10-24 13:10:00,14.93,14.96,14.93,14.95,52800.0,12.4522,12.4772,12.4522,12.4689,52800.0
2011-10-24 13:15:00,14.95,14.95,14.93,14.95,146400.0,12.4689,12.4689,12.4522,12.4689,146400.0
2011-10-24 13:20:00,14.95,14.97,14.94,14.96,27600.0,12.4689,12.4855,12.4605,12.4772,27600.0
2011-10-24 13:25:00,14.96,14.97,14.96,14.97,35600.0,12.4772,12.4855,12.4772,12.4855,35600.0
2011-10-24 13:30:00,14.97,14.99,14.97,14.97,300800.0,12.4855,12.5022,12.4855,12.4855,300800.0
2011-10-24 13:35:00,14.97,14.98,14.96,14.96,82400.0,12.4855,12.4939,12.4772,12.4772,82400.0
2011-10-24 13:40:00,14.96,14.97,14.95,14.96,136000.0,12.4772,12.4855,12.4689,12.4772,136000.0
2011-10-24 13:45:00,14.97,14.99,14.97,14.99,175600.0,12.4855,12.5022,12.4855,12.5022,175600.0
2011-10-24 13:50:00,14.99,15.0,14.99,15.0,182400.0,12.5022,12.5106,12.5022,12.5106,182400.0
2011-10-24 13:55:00,15.0,15.0,14.98,14.98,65600.0,12.5106,12.5106,12.4939,12.4939,65600.0
2011-10-24 14:00:00,14.98,14.99,14.97,14.99,69200.0,12.4939,12.5022,12.4855,12.5022,69200.0
2011-10-24 14:05:00,14.99,14.99,14.97,14.99,151600.0,12.5022,12.5022,12.4855,12.5022,151600.0
2011-10-24 14:10:00,14.99,14.99,14.96,14.96,128800.0,12.5022,12.5022,12.4772,12.4772,128800.0
2011-10-24 14:15:00,14.96,14.97,14.94,14.96,117600.0,12.4772,12.4855,12.4605,12.4772,117600.0
2011-10-24 14:20:00,14.96,14.97,14.96,14.96,124000.0,12.4772,12.4855,12.4772,12.4772,124000.0
2011-10-24 14:25:00,14.96,14.97,14.94,14.95,113200.0,12.4772,12.4855,12.4605,12.4689,113200.0
2011-10-24 14:30:00,14.95,14.97,14.95,14.95,92800.0,12.4689,12.4855,12.4689,12.4689,92800.0
2011-10-24 14:35:00,14.95,14.96,14.93,14.93,277200.0,12.4689,12.4772,12.4522,12.4522,277200.0
2011-10-24 14:40:00,14.93,14.96,14.93,14.94,114800.0,12.4522,12.4772,12.4522,12.4605,114800.0
2011-10-24 14:45:00,14.95,14.95,14.91,14.91,122400.0,12.4689,12.4689,12.4355,12.4355,122400.0
2011-10-24 14:50:00,14.91,14.94,14.91,14.94,106000.0,12.4355,12.4605,12.4355,12.4605,106000.0
2011-10-24 14:55:00,14.93,14.96,14.93,14.95,127200.0,12.4522,12.4772,12.4522,12.4689,127200.0
2011-10-24 15:00:00,14.96,14.98,14.96,14.97,178800.0,12.4772,12.4939,12.4772,12.4855,178800.0
2011-10-24 15:05:00,14.97,14.98,14.96,14.97,199200.0,12.4855,12.4939,12.4772,12.4855,199200.0
2011-10-24 15:10:00,14.97,14.97,14.95,14.96,186800.0,12.4855,12.4855,12.4689,12.4772,186800.0
2011-10-24 15:15:00,14.96,14.97,14.95,14.97,166400.0,12.4772,12.4855,12.4689,12.4855,166400.0
2011-10-24 15:20:00,14.97,14.97,14.96,14.97,145200.0,12.4855,12.4855,12.4772,12.4855,145200.0
2011-10-24 15:25:00,14.97,14.97,14.94,14.94,178400.0,12.4855,12.4855,12.4605,12.4605,178400.0
2011-10-24 15:30:00,14.95,14.96,14.94,14.95,196000.0,12.4689,12.4772,12.4605,12.4689,196000.0
2011-10-24 15:35:00,14.95,14.98,14.95,14.97,170400.0,12.4689,12.4939,12.4689,12.4855,170400.0
2011-10-24 15:40:00,14.97,14.98,14.96,14.97,261200.0,12.4855,12.4939,12.4772,12.4855,261200.0
2011-10-24 15:45:00,14.97,14.97,14.96,14.96,439200.0,12.4855,12.4855,12.4772,12.4772,439200.0
2011-10-24 15:50:00,14.97,14.97,14.94,14.96,315600.0,12.4855,12.4855,12.4605,12.4772,315600.0
2011-10-24 15:55:00,14.96,14.99,14.96,14.99,990800.0,12.4772,12.5022,12.4772,12.5022,990800.0
2011-10-25 09:30:00,14.88,14.93,14.86,14.87,452000.0,12.4105,12.4522,12.3938,12.4021,452000.0
2011-10-25 09:35:00,14.87,14.91,14.83,14.88,611600.0,12.4021,12.4355,12.3688,12.4105,611600.0
2011-10-25 09:40:00,14.88,14.95,14.88,14.94,220000.0,12.4105,12.4689,12.4105,12.4605,220000.0
2011-10-25 09:45:00,14.93,14.98,14.9,14.93,464000.0,12.4522,12.4939,12.4272,12.4522,464000.0
2011-10-25 09:50:00,14.93,14.97,14.92,14.97,283600.0,12.4522,12.4855,12.4438,12.4855,283600.0
2011-10-25 09:55:00,14.97,14.98,14.97,14.97,370000.0,12.4855,12.4939,12.4855,12.4855,370000.0
2011-10-25 10:00:00,14.97,14.98,14.86,14.87,511600.0,12.4855,12.4939,12.3938,12.4021,511600.0
2011-10-25 10:05:00,14.86,14.9,14.84,14.9,191600.0,12.3938,12.4272,12.3771,12.4272,191600.0
2011-10-25 10:10:00,14.9,14.95,14.9,14.94,148800.0,12.4272,12.4689,12.4272,12.4605,148800.0
2011-10-25 10:15:00,14.94,14.95,14.93,14.93,114800.0,12.4605,12.4689,12.4522,12.4522,114800.0
2011-10-25 10:20:00,14.94,14.95,14.92,14.94,78800.0,12.4605,12.4689,12.4438,12.4605,78800.0
2011-10-25 10:25:00,14.94,14.95,14.91,14.92,87600.0,12.4605,12.4689,12.4355,12.4438,87600.0
2011-10-25 10:30:00,14.92,14.92,14.89,14.9,114800.0,12.4438,12.4438,12.4188,12.4272,114800.0
2011-10-25 10:35:00,14.9,14.9,14.88,14.89,184000.0,12.4272,12.4272,12.4105,12.4188,184000.0
2011-10-25 10:40:00,14.9,14.9,14.87,14.87,88400.0,12.4272,12.4272,12.4021,12.4021,88400.0
2011-10-25 10:45:00,14.88,14.88,14.86,14.87,90800.0,12.4105,12.4105,12.3938,12.4021,90800.0
2011-10-25 10:50:00,14.88,14.89,14.86,14.87,221600.0,12.4105,12.4188,12.3938,12.4021,221600.0
2011-10-25 10:55:00,14.87,14.88,14.84,14.85,113600.0,12.4021,12.4105,12.3771,12.3855,113600.0
2011-10-25 11:00:00,14.84,14.86,14.81,14.81,99200.0,12.3771,12.3938,12.3521,12.3521,99200.0
2011-10-25 11:05:00,14.81,14.81,14.78,14.8,103600.0,12.3521,12.3521,12.3271,12.3438,103600.0
2011-10-25 11:10:00,14.8,14.82,14.79,14.82,162000.0,12.3438,12.3604,12.3354,12.3604,162000.0
2011-10-25 11:15:00,14.81,14.83,14.79,14.8,129200.0,12.3521,12.3688,12.3354,12.3438,129200.0
2011-10-25 11:20:00,14.8,14.81,14.77,14.79,103200.0,12.3438,12.3521,12.3187,12.3354,103200.0
2011-10-25 11:25:00,14.79,14.82,14.79,14.81,104800.0,12.3354,12.3604,12.3354,12.3521,104800.0
2011-10-25 11:30:00,14.82,14.85,14.81,14.82,143600.0,12.3604,12.3855,12.3521,12.3604,143600.0
2011-10-25 11:35:00,14.82,14.85,14.81,14.82,80000.0,12.3604,12.3855,12.3521,12.3604,80000.0
2011-10-25 11:40:00,14.83,14.83,14.81,14.81,77200.0,12.3688,12.3688,12.3521,12.3521,77200.0
2011-10-25 11:45:00,14.81,14.82,14.79,14.8,59600.0,12.3521,12.3604,12.3354,12.3438,59600.0
2011-10-25 11:50:00,14.79,14.84,14.79,14.83,61600.0,12.3354,12.3771,12.3354,12.3688,61600.0
2011-10-25 11:55:00,14.83,14.84,14.83,14.83,38000.0,12.3688,12.3771,12.3688,12.3688,38000.0
2011-10-25 12:00:00,14.83,14.83,14.81,14.81,67200.0,12.3688,12.3688,12.3521,12.3521,67200.0
2011-10-25 12:05:00,14.81,14.87,14.81,14.87,197600.0,12.3521,12.4021,12.3521,12.4021,197600.0
2011-10-25 12:10:00,14.87,14.88,14.86,14.86,63200.0,12.4021,12.4105,12.3938,12.3938,63200.0
2011-10-25 12:15:00,14.86,14.88,14.86,14.87,36800.0,12.3938,12.4105,12.3938,12.4021,36800.0
2011-10-25 12:20:00,14.87,14.88,14.86,14.86,51200.0,12.4021,12.4105,12.3938,12.3938,51200.0
2011-10-25 12:25:00,14.87,14.89,14.86,14.87,112000.0,12.4021,12.4188,12.3938,12.4021,112000.0
2011-10-25 12:30:00,14.88,14.88,14.85,14.86,88800.0,12.4105,12.4105,12.3855,12.3938,88800.0
2011-10-25 12:35:00,14.86,14.88,14.86,14.86,26000.0,12.3938,12.4105,12.3938,12.3938,26000.0
2011-10-25 12:40:00,14.86,14.87,14.85,14.87,38800.0,12.3938,12.4021,12.3855,12.4021,38800.0
2011-10-25 12:45:00,14.86,14.88,14.86,14.86,31600.0,12.3938,12.4105,12.3938,12.3938,31600.0
2011-10-25 12:50:00,14.86,14.86,14.85,14.85,33200.0,12.3938,12.3938,12.3855,12.3855,33200.0
2011-10-25 12:55:00,14.85,14.86,14.85,14.86,41600.0,12.3855,12.3938,12.3855,12.3938,41600.0
2011-10-25 13:00:00,14.86,14.88,14.86,14.87,39600.0,12.3938,12.4105,12.3938,12.4021,39600.0
2011-10-25 13:05:00,14.87,14.88,14.87,14.88,83600.0,12.4021,12.4105,12.4021,12.4105,83600.0
2011-10-25 13:10:00,14.88,14.88,14.87,14.87,32800.0,12.4105,12.4105,12.4021,12.4021,32800.0
2011-10-25 13:15:00,14.87,14.88,14.87,14.87,48800.0,12.4021,12.4105,12.4021,12.4021,48800.0
2011-10-25 13:20:00,14.87,14.88,14.87,14.87,88000.0,12.4021,12.4105,12.4021,12.4021,88000.0
2011-10-25 13:25:00,14.88,14.88,14.86,14.86,33200.0,12.4105,12.4105,12.3938,12.3938,33200.0
2011-10-25 13:30:00,14.86,14.86,14.85,14.86,39200.0,12.3938,12.3938,12.3855,12.3938,39200.0
2011-10-25 13:35:00,14.86,14.88,14.86,14.86,41600.0,12.3938,12.4105,12.3938,12.3938,41600.0
2011-10-25 13:40:00,14.86,14.88,14.86,14.87,34800.0,12.3938,12.4105,12.3938,12.4021,34800.0
2011-10-25 13:45:00,14.87,14.87,14.84,14.87,216800.0,12.4021,12.4021,12.3771,12.4021,216800.0
2011-10-25 13:50:00,14.87,14.88,14.86,14.86,156400.0,12.4021,12.4105,12.3938,12.3938,156400.0
2011-10-25 13:55:00,14.87,14.88,14.86,14.87,32400.0,12.4021,12.4105,12.3938,12.4021,32400.0
2011-10-25 14:00:00,14.87,14.88,14.84,14.85,155600.0,12.4021,12.4105,12.3771,12.3855,155600.0
2011-10-25 14:05:00,14.85,14.86,14.84,14.84,102400.0,12.3855,12.3938,12.3771,12.3771,102400.0
2011-10-25 14:10:00,14.84,14.85,14.82,14.83,59200.0,12.3771,12.3855,12.3604,12.3688,59200.0
2011-10-25 14:15:00,14.82,14.85,14.82,14.84,49600.0,12.3604,12.3855,12.3604,12.3771,49600.0
2011-10-25 14:20:00,14.84,14.86,14.83,14.86,36000.0,12.3771,12.3938,12.3688,12.3938,36000.0
2011-10-25 14:25:00,14.86,14.87,14.86,14.86,51200.0,12.3938,12.4021,12.3938,12.3938,51200.0
2011-10-25 14:30:00,14.86,14.86,14.84,14.84,41600.0,12.3938,12.3938,12.3771,12.3771,41600.0
2011-10-25 14:35:00,14.85,14.86,14.85,14.85,38000.0,12.3855,12.3938,12.3855,12.3855,38000.0
2011-10-25 14:40:00,14.85,14.88,14.84,14.88,124400.0,12.3855,12.4105,12.3771,12.4105,124400.0
2011-10-25 14:45:00,14.88,14.88,14.87,14.88,64400.0,12.4105,12.4105,12.4021,12.4105,64400.0
2011-10-25 14:50:00,14.88,14.88,14.86,14.87,57200.0,12.4105,12.4105,12.3938,12.4021,57200.0
2011-10-25 14:55:00,14.87,14.89,14.86,14.88,59200.0,12.4021,12.4188,12.3938,12.4105,59200.0
2011-10-25 15:00:00,14.89,14.91,14.89,14.9,127200.0,12.4188,12.4355,12.4188,12.4272,127200.0
2011-10-25 15:05:00,14.9,14.9,14.87,14.88,54400.0,12.4272,12.4272,12.4021,12.4105,54400.0
2011-10-25 15:10:00,14.87,14.88,14.85,14.85,79600.0,12.4021,12.4105,12.3855,12.3855,79600.0
2011-10-25 15:15:00,14.85,14.86,14.84,14.84,53200.0,12.3855,12.3938,12.3771,12.3771,53200.0
2011-10-25 15:20:00,14.84,14.85,14.82,14.83,84000.0,12.3771,12.3855,12.3604,12.3688,84000.0
2011-10-25 15:25:00,14.83,14.85,14.83,14.85,96000.0,12.3688,12.3855,12.3688,12.3855,96000.0
2011-10-25 15:30:00,14.85,14.87,14.85,14.86,115200.0,12.3855,12.4021,12.3855,12.3938,115200.0
2011-10-25 15:35:00,14.86,14.86,14.84,14.84,102400.0,12.3938,12.3938,12.3771,12.3771,102400.0
2011-10-25 15:40:00,14.84,14.86,14.83,14.83,144800.0,12.3771,12.3938,12.3688,12.3688,144800.0
2011-10-25 15:45:00,14.83,14.83,14.78,14.79,213600.0,12.3688,12.3688,12.3271,12.3354,213600.0
2011-10-25 15:50:00,14.79,14.8,14.77,14.77,277200.0,12.3354,12.3438,12.3187,12.3187,277200.0
2011-10-25 15:55:00,14.77,14.79,14.75,14.78,589600.0,12.3187,12.3354,12.3021,12.3271,589600.0
2011-10-26 09:30:00,14.53,14.69,14.48,14.61,1100800.0,12.1186,12.252,12.0769,12.1853,1100800.0
2011-10-26 09:35:00,14.61,14.64,14.51,14.62,641600.0,12.1853,12.2103,12.1019,12.1936,641600.0
2011-10-26 09:40:00,14.62,14.64,14.56,14.56,477200.0,12.1936,12.2103,12.1436,12.1436,477200.0
2011-10-26 09:45:00,14.56,14.62,14.56,14.58,405200.0,12.1436,12.1936,12.1436,12.1603,405200.0
2011-10-26 09:50:00,14.58,14.63,14.55,14.63,269600.0,12.1603,12.202,12.1353,12.202,269600.0
2011-10-26 09:55:00,14.64,14.65,14.56,14.58,388800.0,12.2103,12.2187,12.1436,12.1603,388800.0
2011-10-26 10:00:00,14.58,14.6,14.51,14.54,329600.0,12.1603,12.177,12.1019,12.1269,329600.0
2011-10-26 10:05:00,14.54,14.54,14.5,14.5,293200.0,12.1269,12.1269,12.0935,12.0935,293200.0
2011-10-26 10:10:00,14.5,14.52,14.47,14.49,317200.0,12.0935,12.1102,12.0685,12.0852,317200.0
2011-10-26 10:15:00,14.49,14.52,14.46,14.51,253200.0,12.0852,12.1102,12.0602,12.1019,253200.0
2011-10-26 10:20:00,14.51,14.55,14.5,14.54,238000.0,12.1019,12.1353,12.0935,12.1269,238000.0
2011-10-26 10:25:00,14.55,14.59,14.54,14.58,167200.0,12.1353,12.1686,12.1269,12.1603,167200.0
2011-10-26 10:30:00,14.58,14.58,14.51,14.53,300000.0,12.1603,12.1603,12.1019,12.1186,300000.0
2011-10-26 10:35:00,14.53,14.57,14.52,14.53,96400.0,12.1186,12.1519,12.1102,12.1186,96400.0
2011-10-26 10:40:00,14.53,14.54,14.52,14.54,185600.0,12.1186,12.1269,12.1102,12.1269,185600.0
2011-10-26 10:45:00,14.54,14.54,14.51,14.52,303600.0,12.1269,12.1269,12.1019,12.1102,303600.0
2011-10-26 10:50:00,14.52,14.53,14.5,14.5,621200.0,12.1102,12.1186,12.0935,12.0935,621200.0
2011-10-26 10:55:00,14.5,14.5,14.44,14.47,232800.0,12.0935,12.0935,12.0435,12.0685,232800.0
2011-10-26 11:00:00,14.47,14.49,14.44,14.47,322800.0,12.0685,12.0852,12.0435,12.0685,322800.0
2011-10-26 11:05:00,14.47,14.47,14.41,14.41,154400.0,12.0685,12.0685,12.0185,12.0185,154400.0
2011-10-26 11:10:00,14.42,14.45,14.4,14.44,243200.0,12.0268,12.0518,12.0101,12.0435,243200.0
2011-10-26 11:15:00,14.44,14.44,14.42,14.42,157600.0,12.0435,12.0435,12.0268,12.0268,157600.0
2011-10-26 11:20:00,14.42,14.42,14.36,14.36,256400.0,12.0268,12.0268,11.9768,11.9768,256400.0
2011-10-26 11:25:00,14.36,14.39,14.35,14.38,218400.0,11.9768,12.0018,11.9684,11.9935,218400.0
2011-10-26 11:30:00,14.38,14.39,14.36,14.37,224400.0,11.9935,12.0018,11.9768,11.9851,224400.0
2011-10-26 11:35:00,14.38,14.38,14.35,14.36,88800.0,11.9935,11.9935,11.9684,11.9768,88800.0
2011-10-26 11:40:00,14.35,14.41,14.35,14.39,209600.0,11.9684,12.0185,11.9684,12.0018,209600.0
2011-10-26 11:45:00,14.39,14.45,14.39,14.44,141200.0,12.0018,12.0518,12.0018,12.0435,141200.0
2011-10-26 11:50:00,14.44,14.47,14.43,14.47,130400.0,12.0435,12.0685,12.0352,12.0685,130400.0
2011-10-26 11:55:00,14.47,14.47,14.46,14.47,96000.0,12.0685,12.0685,12.0602,12.0685,96000.0
2011-10-26 12:00:00,14.47,14.5,14.46,14.49,113600.0,12.0685,12.0935,12.0602,12.0852,113600.0
2011-10-26 12:05:00,14.49,14.49,14.46,14.47,172800.0,12.0852,12.0852,12.0602,12.0685,172800.0
2011-10-26 12:10:00,14.47,14.49,14.46,14.47,137600.0,12.0685,12.0852,12.0602,12.0685,137600.0
2011-10-26 12:15:00,14.47,14.49,14.47,14.49,56000.0,12.0685,12.0852,12.0685,12.0852,56000.0
2011-10-26 12:20:00,14.49,14.51,14.49,14.5,266000.0,12.0852,12.1019,12.0852,12.0935,266000.0
2011-10-26 12:25:00,14.5,14.53,14.5,14.53,175200.0,12.0935,12.1186,12.0935,12.1186,175200.0
2011-10-26 12:30:00,14.53,14.53,14.52,14.52,55600.0,12.1186,12.1186,12.1102,12.1102,55600.0
2011-10-26 12:35:00,14.52,14.54,14.52,14.54,46000.0,12.1102,12.1269,12.1102,12.1269,46000.0
2011-10-26 12:40:00,14.54,14.55,14.53,14.55,62400.0,12.1269,12.1353,12.1186,12.1353,62400.0
2011-10-26 12:45:00,14.55,14.56,14.55,14.55,57200.0,12.1353,12.1436,12.1353,12.1353,57200.0
2011-10-26 12:50:00,14.55,14.55,14.52,14.52,74000.0,12.1353,12.1353,12.1102,12.1102,74000.0
2011-10-26 12:55:00,14.53,14.53,14.49,14.5,92000.0,12.1186,12.1186,12.0852,12.0935,92000.0
2011-10-26 13:00:00,14.5,14.5,14.49,14.49,36000.0,12.0935,12.0935,12.0852,12.0852,36000.0
2011-10-26 13:05:00,14.49,14.49,14.47,14.47,166400.0,12.0852,12.0852,12.0685,12.0685,166400.0
2011-10-26 13:10:00,14.47,14.5,14.47,14.5,171200.0,12.0685,12.0935,12.0685,12.0935,171200.0
2011-10-26 13:15:00,14.5,14.51,14.49,14.51,104800.0,12.0935,12.1019,12.0852,12.1019,104800.0
2011-10-26 13:20:00,14.51,14.51,14.49,14.5,219600.0,12.1019,12.1019,12.0852,12.0935,219600.0
2011-10-26 13:25:00,14.49,14.52,14.49,14.52,237600.0,12.0852,12.1102,12.0852,12.1102,237600.0
2011-10-26 13:30:00,14.52,14.55,14.51,14.54,168000.0,12.1102,12.1353,12.1019,12.1269,168000.0
2011-10-26 13:35:00,14.55,14.59,14.55,14.57,208400.0,12.1353,12.1686,12.1353,12.1519,208400.0
2011-10-26 13:40:00,14.57,14.57,14.54,14.55,169200.0,12.1519,12.1519,12.1269,12.1353,169200.0
2011-10-26 13:45:00,14.55,14.58,14.54,14.56,122400.0,12.1353,12.1603,12.1269,12.1436,122400.0
2011-10-26 13:50:00,14.57,14.58,14.52,14.53,373200.0,12.1519,12.1603,12.1102,12.1186,373200.0
2011-10-26 13:55:00,14.53,14.57,14.51,14.56,236800.0,12.1186,12.1519,12.1019,12.1436,236800.0
2011-10-26 14:00:00,14.56,14.59,14.55,14.56,136400.0,12.1436,12.1686,12.1353,12.1436,136400.0
2011-10-26 14:05:00,14.56,14.6,14.55,14.59,121600.0,12.1436,12.177,12.1353,12.1686,121600.0
2011-10-26 14:10:00,14.6,14.61,14.58,14.58,151600.0,12.177,12.1853,12.1603,12.1603,151600.0
2011-10-26 14:15:00,14.58,14.58,14.55,14.56,238400.0,12.1603,12.1603,12.1353,12.1436,238400.0
2011-10-26 14:20:00,14.56,14.58,14.56,14.58,89200.0,12.1436,12.1603,12.1436,12.1603,89200.0
2011-10-26 14:25:00,14.58,14.58,14.56,14.57,127200.0,12.1603,12.1603,12.1436,12.1519,127200.0
2011-10-26 14:30:00,14.57,14.62,14.56,14.62,123200.0,12.1519,12.1936,12.1436,12.1936,123200.0
2011-10-26 14:35:00,14.62,14.64,14.6,14.63,186400.0,12.1936,12.2103,12.177,12.202,186400.0
2011-10-26 14:40:00,14.63,14.63,14.6,14.62,165200.0,12.202,12.202,12.177,12.1936,165200.0
2011-10-26 14:45:00,14.62,14.63,14.61,14.61,116400.0,12.1936,12.202,12.1853,12.1853,116400.0
2011-10-26 14:50:00,14.62,14.62,14.6,14.61,111200.0,12.1936,12.1936,12.177,12.1853,111200.0
2011-10-26 14:55:00,14.61,14.63,14.59,14.6,170400.0,12.1853,12.202,12.1686,12.177,170400.0
2011-10-26 15:00:00,14.6,14.6,14.58,14.59,116000.0,12.177,12.177,12.1603,12.1686,116000.0
2011-10-26 15:05:00,14.6,14.61,14.58,14.61,125200.0,12.177,12.1853,12.1603,12.1853,125200.0
2011-10-26 15:10:00,14.6,14.63,14.6,14.63,96800.0,12.177,12.202,12.177,12.202,96800.0
2011-10-26 15:15:00,14.63,14.65,14.62,14.65,250000.0,12.202,12.2187,12.1936,12.2187,250000.0
2011-10-26 15:20:00,14.65,14.67,14.63,14.63,260000.0,12.2187,12.2353,12.202,12.202,260000.0
2011-10-26 15:25:00,14.63,14.69,14.63,14.68,216800.0,12.202,12.252,12.202,12.2437,216800.0
2011-10-26 15:30:00,14.68,14.73,14.66,14.72,356000.0,12.2437,12.2854,12.227,12.277,356000.0
2011-10-26 15:35:00,14.73,14.73,14.65,14.65,572400.0,12.2854,12.2854,12.2187,12.2187,572400.0
2011-10-26 15:40:00,14.65,14.68,14.65,14.65,303600.0,12.2187,12.2437,12.2187,12.2187,303600.0
2011-10-26 15:45:00,14.65,14.66,14.6,14.62,452000.0,12.2187,12.227,12.177,12.1936,452000.0
2011-10-26 15:50:00,14.62,14.63,14.61,14.61,501600.0,12.1936,12.202,12.1853,12.1853,501600.0
2011-10-26 15:55:00,14.62,14.64,14.6,14.63,783600.0,12.1936,12.2103,12.177,12.202,783600.0
2011-10-27 09:30:00,14.97,15.05,14.95,14.96,498400.0,12.4855,12.5523,12.4689,12.4772,498400.0
2011-10-27 09:35:00,14.97,14.98,14.9,14.95,430800.0,12.4855,12.4939,12.4272,12.4689,430800.0
2011-10-27 09:40:00,14.95,14.98,14.95,14.97,274400.0,12.4689,12.4939,12.4689,12.4855,274400.0
2011-10-27 09:45:00,14.97,14.98,14.96,14.97,191200.0,12.4855,12.4939,12.4772,12.4855,191200.0
2011-10-27 09:50:00,14.97,14.98,14.94,14.95,185600.0,12.4855,12.4939,12.4605,12.4689,185600.0
2011-10-27 09:55:00,14.94,14.97,14.92,14.92,145600.0,12.4605,12.4855,12.4438,12.4438,145600.0
2011-10-27 10:00:00,14.92,14.93,14.87,14.9,319200.0,12.4438,12.4522,12.4021,12.4272,319200.0
2011-10-27 10:05:00,14.9,14.92,14.88,14.9,214800.0,12.4272,12.4438,12.4105,12.4272,214800.0
2011-10-27 10:10:00,14.9,14.95,14.9,14.94,164400.0,12.4272,12.4689,12.4272,12.4605,164400.0
2011-10-27 10:15:00,14.95,14.96,14.94,14.95,151200.0,12.4689,12.4772,12.4605,12.4689,151200.0
2011-10-27 10:20:00,14.95,14.95,14.9,14.91,157600.0,12.4689,12.4689,12.4272,12.4355,157600.0
2011-10-27 10:25:00,14.91,14.91,14.86,14.87,212000.0,12.4355,12.4355,12.3938,12.4021,212000.0
2011-10-27 10:30:00,14.87,14.9,14.84,14.86,317600.0,12.4021,12.4272,12.3771,12.3938,317600.0
2011-10-27 10:35:00,14.86,14.86,14.83,14.85,112000.0,12.3938,12.3938,12.3688,12.3855,112000.0
2011-10-27 10:40:00,14.86,14.9,14.86,14.9,180000.0,12.3938,12.4272,12.3938,12.4272,180000.0
2011-10-27 10:45:00,14.9,14.95,14.9,14.94,129600.0,12.4272,12.4689,12.4272,12.4605,129600.0
2011-10-27 10:50:00,14.94,14.96,14.93,14.96,72800.0,12.4605,12.4772,12.4522,12.4772,72800.0
2011-10-27 10:55:00,14.96,14.97,14.96,14.96,140400.0,12.4772,12.4855,12.4772,12.4772,140400.0
2011-10-27 11:00:00,14.96,14.97,14.96,14.97,116000.0,12.4772,12.4855,12.4772,12.4855,116000.0
2011-10-27 11:05:00,14.97,14.98,14.95,14.97,121200.0,12.4855,12.4939,12.4689,12.4855,121200.0
2011-10-27 11:10:00,14.97,14.98,14.97,14.98,76400.0,12.4855,12.4939,12.4855,12.4939,76400.0
2011-10-27 11:15:00,14.98,14.98,14.97,14.97,124800.0,12.4939,12.4939,12.4855,12.4855,124800.0
2011-10-27 11:20:00,14.97,14.97,14.96,14.96,53200.0,12.4855,12.4855,12.4772,12.4772,53200.0
2011-10-27 11:25:00,14.96,14.98,14.96,14.98,484800.0,12.4772,12.4939,12.4772,12.4939,484800.0
2011-10-27 11:30:00,14.98,14.99,14.97,14.97,154800.0,12.4939,12.5022,12.4855,12.4855,154800.0
2011-10-27 11:35:00,14.97,14.99,14.96,14.97,97600.0,12.4855,12.5022,12.4772,12.4855,97600.0
2011-10-27 11:40:00,14.97,14.98,14.96,14.96,59200.0,12.4855,12.4939,12.4772,12.4772,59200.0
2011-10-27 11:45:00,14.97,14.97,14.96,14.96,68400.0,12.4855,12.4855,12.4772,12.4772,68400.0
2011-10-27 11:50:00,14.96,14.98,14.96,14.98,90400.0,12.4772,12.4939,12.4772,12.4939,90400.0
2011-10-27 11:55:00,14.98,15.0,14.97,14.98,505600.0,12.4939,12.5106,12.4855,12.4939,505600.0
2011-10-27 12:00:00,14.99,15.0,14.98,14.98,356800.0,12.5022,12.5106,12.4939,12.4939,356800.0
2011-10-27 12:05:00,14.98,14.99,14.96,14.97,235200.0,12.4939,12.5022,12.4772,12.4855,235200.0
2011-10-27 12:10:00,14.97,14.98,14.94,14.95,216400.0,12.4855,12.4939,12.4605,12.4689,216400.0
2011-10-27 12:15:00,14.95,14.97,14.94,14.96,308000.0,12.4689,12.4855,12.4605,12.4772,308000.0
2011-10-27 12:20:00,14.96,14.96,14.93,14.93,124800.0,12.4772,12.4772,12.4522,12.4522,124800.0
2011-10-27 12:25:00,14.93,14.94,14.93,14.93,61200.0,12.4522,12.4605,12.4522,12.4522,61200.0
2011-10-27 12:30:00,14.93,14.96,14.93,14.96,81600.0,12.4522,12.4772,12.4522,12.4772,81600.0
2011-10-27 12:35:00,14.95,14.96,14.95,14.96,86000.0,12.4689,12.4772,12.4689,12.4772,86000.0
2011-10-27 12:40:00,14.96,14.98,14.96,14.98,137200.0,12.4772,12.4939,12.4772,12.4939,137200.0
2011-10-27 12:45:00,14.98,14.98,14.97,14.97,109600.0,12.4939,12.4939,12.4855,12.4855,109600.0
2011-10-27 12:50:00,14.97,14.97,14.96,14.97,80000.0,12.4855,12.4855,12.4772,12.4855,80000.0
2011-10-27 12:55:00,14.97,14.99,14.97,14.97,123600.0,12.4855,12.5022,12.4855,12.4855,123600.0
2011-10-27 13:00:00,14.98,14.98,14.97,14.98,193200.0,12.4939,12.4939,12.4855,12.4939,193200.0
2011-10-27 13:05:00,14.98,14.99,14.97,14.97,74400.0,12.4939,12.5022,12.4855,12.4855,74400.0
2011-10-27 13:10:00,14.97,14.99,14.97,14.98,158400.0,12.4855,12.5022,12.4855,12.4939,158400.0
2011-10-27 13:15:00,14.99,14.99,14.97,14.99,192000.0,12.5022,12.5022,12.4855,12.5022,192000.0
2011-10-27 13:20:00,14.99,14.99,14.98,14.99,102000.0,12.5022,12.5022,12.4939,12.5022,102000.0
2011-10-27 13:25:00,14.99,14.99,14.98,14.99,260800.0,12.5022,12.5022,12.4939,12.5022,260800.0
2011-10-27 13:30:00,14.99,15.0,14.99,14.99,137600.0,12.5022,12.5106,12.5022,12.5022,137600.0
2011-10-27 13:35:00,14.99,15.0,14.99,14.99,132000.0,12.5022,12.5106,12.5022,12.5022,132000.0
2011-10-27 13:40:00,14.99,15.06,14.99,15.06,1106800.0,12.5022,12.5606,12.5022,12.5606,1106800.0
2011-10-27 13:45:00,15.06,15.07,15.05,15.06,158400.0,12.5606,12.569,12.5523,12.5606,158400.0
2011-10-27 13:50:00,15.06,15.1,15.06,15.1,164800.0,12.5606,12.594,12.5606,12.594,164800.0
2011-10-27 13:55:00,15.1,15.1,15.08,15.08,139200.0,12.594,12.594,12.5773,12.5773,139200.0
2011-10-27 14:00:00,15.08,15.08,15.06,15.07,203200.0,12.5773,12.5773,12.5606,12.569,203200.0
2011-10-27 14:05:00,15.07,15.08,15.06,15.08,177600.0,12.569,12.5773,12.5606,12.5773,177600.0
2011-10-27 14:10:00,15.08,15.1,15.08,15.09,340000.0,12.5773,12.594,12.5773,12.5856,340000.0
2011-10-27 14:15:00,15.09,15.09,15.05,15.08,463200.0,12.5856,12.5856,12.5523,12.5773,463200.0
2011-10-27 14:20:00,15.08,15.11,15.08,15.1,96400.0,12.5773,12.6023,12.5773,12.594,96400.0
2011-10-27 14:25:00,15.1,15.14,15.1,15.14,224400.0,12.594,12.6273,12.594,12.6273,224400.0
2011-10-27 14:30:00,15.14,15.15,15.13,15.15,121600.0,12.6273,12.6357,12.619,12.6357,121600.0
2011-10-27 14:35:00,15.15,15.19,15.15,15.19,158400.0,12.6357,12.669,12.6357,12.669,158400.0
2011-10-27 14:40:00,15.19,15.21,15.19,15.2,115600.0,12.669,12.6857,12.669,12.6774,115600.0
2011-10-27 14:45:00,15.2,15.22,15.19,15.19,125600.0,12.6774,12.6941,12.669,12.669,125600.0
2011-10-27 14:50:00,15.19,15.19,15.13,15.13,195600.0,12.669,12.669,12.619,12.619,195600.0
2011-10-27 14:55:00,15.13,15.15,15.13,15.13,150400.0,12.619,12.6357,12.619,12.619,150400.0
2011-10-27 15:00:00,15.14,15.17,15.13,15.17,151200.0,12.6273,12.6524,12.619,12.6524,151200.0
2011-10-27 15:05:00,15.17,15.22,15.17,15.21,129200.0,12.6524,12.6941,12.6524,12.6857,129200.0
2011-10-27 15:10:00,15.21,15.24,15.21,15.24,249600.0,12.6857,12.7107,12.6857,12.7107,249600.0
2011-10-27 15:15:00,15.24,15.3,15.24,15.3,432800.0,12.7107,12.7608,12.7107,12.7608,432800.0
2011-10-27 15:20:00,15.3,15.32,15.29,15.31,328400.0,12.7608,12.7775,12.7524,12.7691,328400.0
2011-10-27 15:25:00,15.31,15.32,15.28,15.28,196000.0,12.7691,12.7775,12.7441,12.7441,196000.0
2011-10-27 15:30:00,15.28,15.29,15.24,15.25,261600.0,12.7441,12.7524,12.7107,12.7191,261600.0
2011-10-27 15:35:00,15.25,15.28,15.25,15.28,243200.0,12.7191,12.7441,12.7191,12.7441,243200.0
2011-10-27 15:40:00,15.27,15.29,15.26,15.27,430400.0,12.7358,12.7524,12.7274,12.7358,430400.0
2011-10-27 15:45:00,15.27,15.27,15.17,15.19,516400.0,12.7358,12.7358,12.6524,12.669,516400.0
2011-10-27 15:50:00,15.2,15.2,15.15,15.17,471200.0,12.6774,12.6774,12.6357,12.6524,471200.0
2011-10-27 15:55:00,15.17,15.22,15.15,15.21,806000.0,12.6524,12.6941,12.6357,12.6857,806000.0
2011-10-28 09:30:00,15.18,15.3,15.14,15.25,325200.0,12.6607,12.7608,12.6273,12.7191,325200.0
2011-10-28 09:35:00,15.25,15.29,15.23,15.28,150400.0,12.7191,12.7524,12.7024,12.7441,150400.0
2011-10-28 09:40:00,15.28,15.3,15.2,15.21,131200.0,12.7441,12.7608,12.6774,12.6857,131200.0
2011-10-28 09:45:00,15.21,15.22,15.15,15.2,241200.0,12.6857,12.6941,12.6357,12.6774,241200.0
2011-10-28 09:50:00,15.21,15.24,15.17,15.23,153600.0,12.6857,12.7107,12.6524,12.7024,153600.0
2011-10-28 09:55:00,15.23,15.29,15.18,15.29,146000.0,12.7024,12.7524,12.6607,12.7524,146000.0
2011-10-28 10:00:00,15.29,15.3,15.27,15.29,76400.0,12.7524,12.7608,12.7358,12.7524,76400.0
2011-10-28 10:05:00,15.29,15.29,15.24,15.24,99600.0,12.7524,12.7524,12.7107,12.7107,99600.0
2011-10-28 10:10:00,15.23,15.25,15.21,15.21,134800.0,12.7024,12.7191,12.6857,12.6857,134800.0
2011-10-28 10:15:00,15.2,15.21,15.18,15.2,114800.0,12.6774,12.6857,12.6607,12.6774,114800.0
2011-10-28 10:20:00,15.19,15.22,15.19,15.2,97600.0,12.669,12.6941,12.669,12.6774,97600.0
2011-10-28 10:25:00,15.2,15.22,15.13,15.13,261600.0,12.6774,12.6941,12.619,12.619,261600.0
2011-10-28 10:30:00,15.13,15.16,15.12,15.15,114800.0,12.619,12.644,12.6107,12.6357,114800.0
2011-10-28 10:35:00,15.16,15.18,15.15,15.17,93200.0,12.644,12.6607,12.6357,12.6524,93200.0
2011-10-28 10:40:00,15.17,15.18,15.15,15.15,86000.0,12.6524,12.6607,12.6357,12.6357,86000.0
2011-10-28 10:45:00,15.15,15.16,15.13,15.16,120800.0,12.6357,12.644,12.619,12.644,120800.0
2011-10-28 10:50:00,15.16,15.17,15.13,15.17,164000.0,12.644,12.6524,12.619,12.6524,164000.0
2011-10-28 10:55:00,15.17,15.19,15.15,15.19,99200.0,12.6524,12.669,12.6357,12.669,99200.0
2011-10-28 11:00:00,15.19,15.2,15.18,15.2,92000.0,12.669,12.6774,12.6607,12.6774,92000.0
2011-10-28 11:05:00,15.2,15.23,15.19,15.23,86800.0,12.6774,12.7024,12.669,12.7024,86800.0
2011-10-28 11:10:00,15.23,15.24,15.22,15.24,50400.0,12.7024,12.7107,12.6941,12.7107,50400.0
2011-10-28 11:15:00,15.24,15.24,15.21,15.22,70000.0,12.7107,12.7107,12.6857,12.6941,70000.0
2011-10-28 11:20:00,15.22,15.24,15.2,15.23,75200.0,12.6941,12.7107,12.6774,12.7024,75200.0
2011-10-28 11:25:00,15.23,15.24,15.22,15.24,69600.0,12.7024,12.7107,12.6941,12.7107,69600.0
2011-10-28 11:30:00,15.24,15.25,15.23,15.25,134800.0,12.7107,12.7191,12.7024,12.7191,134800.0
2011-10-28 11:35:00,15.25,15.25,15.21,15.22,102400.0,12.7191,12.7191,12.6857,12.6941,102400.0
2011-10-28 11:40:00,15.22,15.22,15.15,15.15,124400.0,12.6941,12.6941,12.6357,12.6357,124400.0
2011-10-28 11:45:00,15.15,15.19,15.15,15.18,89600.0,12.6357,12.669,12.6357,12.6607,89600.0
2011-10-28 11:50:00,15.17,15.17,15.12,15.12,126400.0,12.6524,12.6524,12.6107,12.6107,126400.0
2011-10-28 11:55:00,15.12,15.12,15.07,15.08,170800.0,12.6107,12.6107,12.569,12.5773,170800.0
2011-10-28 12:00:00,15.08,15.1,15.06,15.09,100400.0,12.5773,12.594,12.5606,12.5856,100400.0
2011-10-28 12:05:00,15.09,15.1,15.08,15.08,78400.0,12.5856,12.594,12.5773,12.5773,78400.0
2011-10-28 12:10:00,15.09,15.09,15.07,15.08,60800.0,12.5856,12.5856,12.569,12.5773,60800.0
2011-10-28 12:15:00,15.08,15.09,15.06,15.07,119200.0,12.5773,12.5856,12.5606,12.569,119200.0
2011-10-28 12:20:00,15.07,15.09,15.05,15.06,96400.0,12.569,12.5856,12.5523,12.5606,96400.0
2011-10-28 12:25:00,15.06,15.07,15.05,15.06,58400.0,12.5606,12.569,12.5523,12.5606,58400.0
2011-10-28 12:30:00,15.06,15.06,15.02,15.04,124000.0,12.5606,12.5606,12.5272,12.5439,124000.0
2011-10-28 12:35:00,15.04,15.06,15.03,15.03,105200.0,12.5439,12.5606,12.5356,12.5356,105200.0
2011-10-28 12:40:00,15.04,15.07,15.04,15.06,66800.0,12.5439,12.569,12.5439,12.5606,66800.0
2011-10-28 12:45:00,15.06,15.08,15.05,15.08,65200.0,12.5606,12.5773,12.5523,12.5773,65200.0
2011-10-28 12:50:00,15.08,15.09,15.06,15.07,70400.0,12.5773,12.5856,12.5606,12.569,70400.0
2011-10-28 12:55:00,15.07,15.09,15.07,15.08,55600.0,12.569,12.5856,12.569,12.5773,55600.0
2011-10-28 13:00:00,15.08,15.1,15.08,15.08,66800.0,12.5773,12.594,12.5773,12.5773,66800.0
2011-10-28 13:05:00,15.08,15.09,15.07,15.09,46000.0,12.5773,12.5856,12.569,12.5856,46000.0
2011-10-28 13:10:00,15.09,15.11,15.03,15.04,587600.0,12.5856,12.6023,12.5356,12.5439,587600.0
2011-10-28 13:15:00,15.04,15.06,15.03,15.06,114800.0,12.5439,12.5606,12.5356,12.5606,114800.0
2011-10-28 13:20:00,15.06,15.08,15.06,15.07,114800.0,12.5606,12.5773,12.5606,12.569,114800.0
2011-10-28 13:25:00,15.08,15.09,15.03,15.03,180800.0,12.5773,12.5856,12.5356,12.5356,180800.0
2011-10-28 13:30:00,15.03,15.03,15.0,15.03,107600.0,12.5356,12.5356,12.5106,12.5356,107600.0
2011-10-28 13:35:00,15.03,15.05,15.03,15.04,67200.0,12.5356,12.5523,12.5356,12.5439,67200.0
2011-10-28 13:40:00,15.04,15.05,15.01,15.03,128000.0,12.5439,12.5523,12.5189,12.5356,128000.0
2011-10-28 13:45:00,15.03,15.04,15.0,15.0,113600.0,12.5356,12.5439,12.5106,12.5106,113600.0
2011-10-28 13:50:00,15.0,15.01,14.97,14.98,168400.0,12.5106,12.5189,12.4855,12.4939,168400.0
2011-10-28 13:55:00,14.99,15.02,14.98,14.99,219200.0,12.5022,12.5272,12.4939,12.5022,219200.0
2011-10-28 14:00:00,14.99,15.01,14.99,15.0,232800.0,12.5022,12.5189,12.5022,12.5106,232800.0
2011-10-28 14:05:00,15.0,15.01,14.95,14.97,211200.0,12.5106,12.5189,12.4689,12.4855,211200.0
2011-10-28 14:10:00,14.97,14.99,14.96,14.99,104800.0,12.4855,12.5022,12.4772,12.5022,104800.0
2011-10-28 14:15:00,14.99,14.99,14.97,14.97,98400.0,12.5022,12.5022,12.4855,12.4855,98400.0
2011-10-28 14:20:00,14.98,15.01,14.97,15.01,96400.0,12.4939,12.5189,12.4855,12.5189,96400.0
2011-10-28 14:25:00,15.01,15.01,14.99,15.0,70000.0,12.5189,12.5189,12.5022,12.5106,70000.0
2011-10-28 14:30:00,15.0,15.02,15.0,15.01,98400.0,12.5106,12.5272,12.5106,12.5189,98400.0
2011-10-28 14:35:00,15.01,15.02,14.99,15.0,108000.0,12.5189,12.5272,12.5022,12.5106,108000.0
2011-10-28 14:40:00,15.0,15.0,14.99,14.99,174400.0,12.5106,12.5106,12.5022,12.5022,174400.0
2011-10-28 14:45:00,14.99,15.01,14.99,15.0,222000.0,12.5022,12.5189,12.5022,12.5106,222000.0
2011-10-28 14:50:00,15.0,15.02,14.99,15.0,118400.0,12.5106,12.5272,12.5022,12.5106,118400.0
2011-10-28 14:55:00,15.0,15.01,14.99,15.01,101200.0,12.5106,12.5189,12.5022,12.5189,101200.0
2011-10-28 15:00:00,15.01,15.04,15.01,15.03,372400.0,12.5189,12.5439,12.5189,12.5356,372400.0
2011-10-28 15:05:00,15.03,15.04,15.02,15.03,145600.0,12.5356,12.5439,12.5272,12.5356,145600.0
2011-10-28 15:10:00,15.02,15.03,15.0,15.02,105600.0,12.5272,12.5356,12.5106,12.5272,105600.0
2011-10-28 15:15:00,15.02,15.04,15.02,15.03,112800.0,12.5272,12.5439,12.5272,12.5356,112800.0
2011-10-28 15:20:00,15.03,15.07,15.03,15.07,224000.0,12.5356,12.569,12.5356,12.569,224000.0
2011-10-28 15:25:00,15.07,15.08,15.06,15.07,103200.0,12.569,12.5773,12.5606,12.569,103200.0
2011-10-28 15:30:00,15.07,15.09,15.06,15.09,216000.0,12.569,12.5856,12.5606,12.5856,216000.0
2011-10-28 15:35:00,15.09,15.1,15.06,15.1,160400.0,12.5856,12.594,12.5606,12.594,160400.0
2011-10-28 15:40:00,15.11,15.13,15.09,15.12,331600.0,12.6023,12.619,12.5856,12.6107,331600.0
2011-10-28 15:45:00,15.12,15.13,15.09,15.1,354800.0,12.6107,12.619,12.5856,12.594,354800.0
2011-10-28 15:50:00,15.11,15.12,15.1,15.11,225200.0,12.6023,12.6107,12.594,12.6023,225200.0
2011-10-28 15:55:00,15.12,15.12,15.09,15.09,433200.0,12.6107,12.6107,12.5856,12.5856,433200.0
2011-10-31 09:30:00,14.99,15.09,14.99,15.05,241600.0,12.5022,12.5856,12.5022,12.5523,241600.0
2011-10-31 09:35:00,15.05,15.08,14.98,15.04,311200.0,12.5523,12.5773,12.4939,12.5439,311200.0
2011-10-31 09:40:00,15.04,15.13,15.03,15.07,255200.0,12.5439,12.619,12.5356,12.569,255200.0
2011-10-31 09:45:00,15.07,15.08,15.0,15.01,261200.0,12.569,12.5773,12.5106,12.5189,261200.0
2011-10-31 09:50:00,15.0,15.0,14.96,14.97,224800.0,12.5106,12.5106,12.4772,12.4855,224800.0
2011-10-31 09:55:00,14.97,14.98,14.92,14.95,234000.0,12.4855,12.4939,12.4438,12.4689,234000.0
2011-10-31 10:00:00,14.94,15.0,14.94,14.98,343200.0,12.4605,12.5106,12.4605,12.4939,343200.0
2011-10-31 10:05:00,14.98,15.03,14.98,15.0,156800.0,12.4939,12.5356,12.4939,12.5106,156800.0
2011-10-31 10:10:00,14.99,15.02,14.98,15.0,157600.0,12.5022,12.5272,12.4939,12.5106,157600.0
2011-10-31 10:15:00,14.99,15.06,14.99,15.0,221600.0,12.5022,12.5606,12.5022,12.5106,221600.0
2011-10-31 10:20:00,14.99,15.02,14.98,15.01,124400.0,12.5022,12.5272,12.4939,12.5189,124400.0
2011-10-31 10:25:00,15.01,15.03,15.01,15.01,99200.0,12.5189,12.5356,12.5189,12.5189,99200.0
2011-10-31 10:30:00,15.01,15.06,15.0,15.05,154000.0,12.5189,12.5606,12.5106,12.5523,154000.0
2011-10-31 10:35:00,15.05,15.11,15.04,15.11,146400.0,12.5523,12.6023,12.5439,12.6023,146400.0
2011-10-31 10:40:00,15.11,15.11,15.03,15.03,146800.0,12.6023,12.6023,12.5356,12.5356,146800.0
2011-10-31 10:45:00,15.03,15.05,14.99,15.0,148400.0,12.5356,12.5523,12.5022,12.5106,148400.0
2011-10-31 10:50:00,15.0,15.0,14.95,14.97,260400.0,12.5106,12.5106,12.4689,12.4855,260400.0
2011-10-31 10:55:00,14.96,15.02,14.96,15.01,140800.0,12.4772,12.5272,12.4772,12.5189,140800.0
2011-10-31 11:00:00,15.01,15.04,15.0,15.01,177600.0,12.5189,12.5439,12.5106,12.5189,177600.0
2011-10-31 11:05:00,15.0,15.02,14.99,15.01,103600.0,12.5106,12.5272,12.5022,12.5189,103600.0
2011-10-31 11:10:00,15.01,15.01,14.96,14.96,162000.0,12.5189,12.5189,12.4772,12.4772,162000.0
2011-10-31 11:15:00,14.96,14.97,14.96,14.97,124800.0,12.4772,12.4855,12.4772,12.4855,124800.0
2011-10-31 11:20:00,14.96,14.98,14.96,14.97,120800.0,12.4772,12.4939,12.4772,12.4855,120800.0
2011-10-31 11:25:00,14.97,14.99,14.97,14.99,142800.0,12.4855,12.5022,12.4855,12.5022,142800.0
2011-10-31 11:30:00,14.99,15.0,14.97,14.99,142400.0,12.5022,12.5106,12.4855,12.5022,142400.0
2011-10-31 11:35:00,14.99,14.99,14.96,14.97,130400.0,12.5022,12.5022,12.4772,12.4855,130400.0
2011-10-31 11:40:00,14.97,15.0,14.97,14.99,99600.0,12.4855,12.5106,12.4855,12.5022,99600.0
2011-10-31 11:45:00,14.99,14.99,14.97,14.98,78000.0,12.5022,12.5022,12.4855,12.4939,78000.0
2011-10-31 11:50:00,14.98,14.99,14.97,14.98,102400.0,12.4939,12.5022,12.4855,12.4939,102400.0
2011-10-31 11:55:00,14.97,14.99,14.97,14.99,171600.0,12.4855,12.5022,12.4855,12.5022,171600.0
2011-10-31 12:00:00,14.99,14.99,14.97,14.98,88000.0,12.5022,12.5022,12.4855,12.4939,88000.0
2011-10-31 12:05:00,14.98,14.99,14.97,14.97,236400.0,12.4939,12.5022,12.4855,12.4855,236400.0
2011-10-31 12:10:00,14.97,14.99,14.97,14.97,108000.0,12.4855,12.5022,12.4855,12.4855,108000.0
2011-10-31 12:15:00,14.97,14.97,14.94,14.95,462800.0,12.4855,12.4855,12.4605,12.4689,462800.0
2011-10-31 12:20:00,14.95,14.95,14.93,14.93,110800.0,12.4689,12.4689,12.4522,12.4522,110800.0
2011-10-31 12:25:00,14.93,14.93,14.92,14.92,73200.0,12.4522,12.4522,12.4438,12.4438,73200.0
2011-10-31 12:30:00,14.92,14.96,14.92,14.95,134000.0,12.4438,12.4772,12.4438,12.4689,134000.0
2011-10-31 12:35:00,14.95,14.97,14.95,14.97,65600.0,12.4689,12.4855,12.4689,12.4855,65600.0
2011-10-31 12:40:00,14.96,14.97,14.95,14.96,56000.0,12.4772,12.4855,12.4689,12.4772,56000.0
2011-10-31 12:45:00,14.96,14.98,14.95,14.97,139600.0,12.4772,12.4939,12.4689,12.4855,139600.0
2011-10-31 12:50:00,14.97,14.99,14.97,14.99,113200.0,12.4855,12.5022,12.4855,12.5022,113200.0
2011-10-31 12:55:00,14.99,15.0,14.98,14.99,82800.0,12.5022,12.5106,12.4939,12.5022,82800.0
2011-10-31 13:00:00,14.99,15.02,14.99,15.01,93200.0,12.5022,12.5272,12.5022,12.5189,93200.0
2011-10-31 13:05:00,15.02,15.02,15.01,15.01,59200.0,12.5272,12.5272,12.5189,12.5189,59200.0
2011-10-31 13:10:00,15.01,15.02,15.01,15.02,95600.0,12.5189,12.5272,12.5189,12.5272,95600.0
2011-10-31 13:15:00,15.02,15.04,15.02,15.03,118000.0,12.5272,12.5439,12.5272,12.5356,118000.0
2011-10-31 13:20:00,15.02,15.04,15.0,15.0,82000.0,12.5272,12.5439,12.5106,12.5106,82000.0
2011-10-31 13:25:00,15.0,15.02,15.0,15.01,68000.0,12.5106,12.5272,12.5106,12.5189,68000.0
2011-10-31 13:30:00,15.01,15.01,14.99,15.0,120000.0,12.5189,12.5189,12.5022,12.5106,120000.0
2011-10-31 13:35:00,15.0,15.02,14.99,15.02,222800.0,12.5106,12.5272,12.5022,12.5272,222800.0
2011-10-31 13:40:00,15.01,15.02,14.99,15.0,55600.0,12.5189,12.5272,12.5022,12.5106,55600.0
2011-10-31 13:45:00,14.99,15.02,14.99,15.02,82800.0,12.5022,12.5272,12.5022,12.5272,82800.0
2011-10-31 13:50:00,15.02,15.03,15.02,15.02,74400.0,12.5272,12.5356,12.5272,12.5272,74400.0
2011-10-31 13:55:00,15.02,15.03,15.0,15.0,108000.0,12.5272,12.5356,12.5106,12.5106,108000.0
2011-10-31 14:00:00,15.0,15.02,14.99,15.01,170800.0,12.5106,12.5272,12.5022,12.5189,170800.0
2011-10-31 14:05:00,15.01,15.02,14.98,14.99,117200.0,12.5189,12.5272,12.4939,12.5022,117200.0
2011-10-31 14:10:00,14.99,14.99,14.97,14.97,70400.0,12.5022,12.5022,12.4855,12.4855,70400.0
2011-10-31 14:15:00,14.97,14.97,14.96,14.97,72400.0,12.4855,12.4855,12.4772,12.4855,72400.0
2011-10-31 14:20:00,14.97,14.99,14.96,14.96,90800.0,12.4855,12.5022,12.4772,12.4772,90800.0
2011-10-31 14:25:00,14.96,14.97,14.95,14.96,105600.0,12.4772,12.4855,12.4689,12.4772,105600.0
2011-10-31 14:30:00,14.96,14.98,14.96,14.97,110400.0,12.4772,12.4939,12.4772,12.4855,110400.0
2011-10-31 14:35:00,14.97,14.97,14.95,14.96,147600.0,12.4855,12.4855,12.4689,12.4772,147600.0
2011-10-31 14:40:00,14.96,14.97,14.95,14.96,98400.0,12.4772,12.4855,12.4689,12.4772,98400.0
2011-10-31 14:45:00,14.96,14.97,14.95,14.95,106800.0,12.4772,12.4855,12.4689,12.4689,106800.0
2011-10-31 14:50:00,14.96,14.97,14.96,14.96,145600.0,12.4772,12.4855,12.4772,12.4772,145600.0
2011-10-31 14:55:00,14.96,14.98,14.96,14.97,103600.0,12.4772,12.4939,12.4772,12.4855,103600.0
2011-10-31 15:00:00,14.97,14.97,14.95,14.95,140000.0,12.4855,12.4855,12.4689,12.4689,140000.0
2011-10-31 15:05:00,14.95,14.96,14.92,14.92,213600.0,12.4689,12.4772,12.4438,12.4438,213600.0
2011-10-31 15:10:00,14.92,14.94,14.92,14.92,170400.0,12.4438,12.4605,12.4438,12.4438,170400.0
2011-10-31 15:15:00,14.92,14.92,14.87,14.87,411600.0,12.4438,12.4438,12.4021,12.4021,411600.0
2011-10-31 15:20:00,14.87,14.87,14.83,14.84,208000.0,12.4021,12.4021,12.3688,12.3771,208000.0
2011-10-31 15:25:00,14.84,14.84,14.81,14.81,241200.0,12.3771,12.3771,12.3521,12.3521,241200.0
2011-10-31 15:30:00,14.81,14.85,14.81,14.85,537600.0,12.3521,12.3855,12.3521,12.3855,537600.0
2011-10-31 15:35:00,14.85,14.85,14.83,14.85,360400.0,12.3855,12.3855,12.3688,12.3855,360400.0
2011-10-31 15:40:00,14.85,14.85,14.78,14.78,556800.0,12.3855,12.3855,12.3271,12.3271,556800.0
2011-10-31 15:45:00,14.78,14.79,14.74,14.77,829600.0,12.3271,12.3354,12.2937,12.3187,829600.0
2011-10-31 15:50:00,14.77,14.8,14.76,14.79,665600.0,12.3187,12.3438,12.3104,12.3354,665600.0
2011-10-31 15:55:00,14.79,14.79,14.73,14.73,917600.0,12.3354,12.3354,12.2854,12.2854,917600.0
2011-11-01 09:30:00,14.39,14.39,14.3,14.35,420400.0,12.0018,12.0018,11.9267,11.9684,420400.0
2011-11-01 09:35:00,14.36,14.52,14.36,14.49,313200.0,11.9768,12.1102,11.9768,12.0852,313200.0
2011-11-01 09:40:00,14.49,14.71,14.49,14.71,338800.0,12.0852,12.2687,12.0852,12.2687,338800.0
2011-11-01 09:45:00,14.71,14.73,14.69,14.69,258000.0,12.2687,12.2854,12.252,12.252,258000.0
2011-11-01 09:50:00,14.69,14.73,14.66,14.73,238000.0,12.252,12.2854,12.227,12.2854,238000.0
2011-11-01 09:55:00,14.74,14.79,14.73,14.78,145600.0,12.2937,12.3354,12.2854,12.3271,145600.0
2011-11-01 10:00:00,14.79,14.79,14.65,14.77,760000.0,12.3354,12.3354,12.2187,12.3187,760000.0
2011-11-01 10:05:00,14.78,14.8,14.72,14.79,574800.0,12.3271,12.3438,12.277,12.3354,574800.0
2011-11-01 10:10:00,14.8,14.83,14.77,14.82,194000.0,12.3438,12.3688,12.3187,12.3604,194000.0
2011-11-01 10:15:00,14.82,14.84,14.74,14.8,238800.0,12.3604,12.3771,12.2937,12.3438,238800.0
2011-11-01 10:20:00,14.81,14.82,14.75,14.82,126000.0,12.3521,12.3604,12.3021,12.3604,126000.0
2011-11-01 10:25:00,14.82,14.88,14.82,14.88,233600.0,12.3604,12.4105,12.3604,12.4105,233600.0
2011-11-01 10:30:00,14.87,14.9,14.87,14.87,224400.0,12.4021,12.4272,12.4021,12.4021,224400.0
2011-11-01 10:35:00,14.87,14.87,14.82,14.85,108800.0,12.4021,12.4021,12.3604,12.3855,108800.0
2011-11-01 10:40:00,14.84,14.85,14.81,14.82,100400.0,12.3771,12.3855,12.3521,12.3604,100400.0
2011-11-01 10:45:00,14.82,14.82,14.8,14.81,74000.0,12.3604,12.3604,12.3438,12.3521,74000.0
2011-11-01 10:50:00,14.82,14.86,14.8,14.8,288000.0,12.3604,12.3938,12.3438,12.3438,288000.0
2011-11-01 10:55:00,14.8,14.84,14.78,14.8,131600.0,12.3438,12.3771,12.3271,12.3438,131600.0
2011-11-01 11:00:00,14.81,14.83,14.79,14.8,126000.0,12.3521,12.3688,12.3354,12.3438,126000.0
2011-11-01 11:05:00,14.8,14.82,14.79,14.81,108000.0,12.3438,12.3604,12.3354,12.3521,108000.0
2011-11-01 11:10:00,14.81,14.84,14.81,14.83,76800.0,12.3521,12.3771,12.3521,12.3688,76800.0
2011-11-01 11:15:00,14.83,14.89,14.83,14.89,259200.0,12.3688,12.4188,12.3688,12.4188,259200.0
2011-11-01 11:20:00,14.88,14.89,14.85,14.87,110000.0,12.4105,12.4188,12.3855,12.4021,110000.0
2011-11-01 11:25:00,14.87,14.9,14.86,14.87,152800.0,12.4021,12.4272,12.3938,12.4021,152800.0
2011-11-01 11:30:00,14.87,14.9,14.87,14.87,437200.0,12.4021,12.4272,12.4021,12.4021,437200.0
2011-11-01 11:35:00,14.86,14.86,14.83,14.84,110800.0,12.3938,12.3938,12.3688,12.3771,110800.0
2011-11-01 11:40:00,14.83,14.85,14.79,14.8,114800.0,12.3688,12.3855,12.3354,12.3438,114800.0
2011-11-01 11:45:00,14.8,14.86,14.79,14.8,62400.0,12.3438,12.3938,12.3354,12.3438,62400.0
2011-11-01 11:50:00,14.81,14.81,14.78,14.78,89200.0,12.3521,12.3521,12.3271,12.3271,89200.0
2011-11-01 11:55:00,14.79,14.8,14.77,14.78,92000.0,12.3354,12.3438,12.3187,12.3271,92000.0
2011-11-01 12:00:00,14.78,14.78,14.75,14.78,290400.0,12.3271,12.3271,12.3021,12.3271,290400.0
2011-11-01 12:05:00,14.78,14.82,14.77,14.81,62800.0,12.3271,12.3604,12.3187,12.3521,62800.0
2011-11-01 12:10:00,14.82,14.84,14.81,14.83,42800.0,12.3604,12.3771,12.3521,12.3688,42800.0
2011-11-01 12:15:00,14.83,14.83,14.79,14.79,49200.0,12.3688,12.3688,12.3354,12.3354,49200.0
2011-11-01 12:20:00,14.79,14.79,14.77,14.79,43200.0,12.3354,12.3354,12.3187,12.3354,43200.0
2011-11-01 12:25:00,14.79,14.83,14.78,14.82,175200.0,12.3354,12.3688,12.3271,12.3604,175200.0
2011-11-01 12:30:00,14.82,14.86,14.81,14.85,98000.0,12.3604,12.3938,12.3521,12.3855,98000.0
2011-11-01 12:35:00,14.85,14.88,14.84,14.86,77600.0,12.3855,12.4105,12.3771,12.3938,77600.0
2011-11-01 12:40:00,14.86,14.86,14.8,14.81,155200.0,12.3938,12.3938,12.3438,12.3521,155200.0
2011-11-01 12:45:00,14.81,14.83,14.79,14.8,118400.0,12.3521,12.3688,12.3354,12.3438,118400.0
2011-11-01 12:50:00,14.8,14.8,14.77,14.77,85600.0,12.3438,12.3438,12.3187,12.3187,85600.0
2011-11-01 12:55:00,14.77,14.78,14.76,14.77,49200.0,12.3187,12.3271,12.3104,12.3187,49200.0
2011-11-01 13:00:00,14.76,14.77,14.75,14.76,210800.0,12.3104,12.3187,12.3021,12.3104,210800.0
2011-11-01 13:05:00,14.76,14.8,14.76,14.78,128400.0,12.3104,12.3438,12.3104,12.3271,128400.0
2011-11-01 13:10:00,14.78,14.8,14.77,14.78,78400.0,12.3271,12.3438,12.3187,12.3271,78400.0
2011-11-01 13:15:00,14.78,14.8,14.76,14.77,93200.0,12.3271,12.3438,12.3104,12.3187,93200.0
2011-11-01 13:20:00,14.77,14.77,14.74,14.76,140000.0,12.3187,12.3187,12.2937,12.3104,140000.0
2011-11-01 13:25:00,14.76,14.88,14.76,14.86,181200.0,12.3104,12.4105,12.3104,12.3938,181200.0
2011-11-01 13:30:00,14.86,14.94,14.85,14.94,385200.0,12.3938,12.4605,12.3855,12.4605,385200.0
2011-11-01 13:35:00,14.95,14.99,14.93,14.95,353600.0,12.4689,12.5022,12.4522,12.4689,353600.0
2011-11-01 13:40:00,14.95,14.97,14.93,14.97,118000.0,12.4689,12.4855,12.4522,12.4855,118000.0
2011-11-01 13:45:00,14.97,14.99,14.96,14.98,107600.0,12.4855,12.5022,12.4772,12.4939,107600.0
2011-11-01 13:50:00,14.97,14.99,14.94,14.97,135600.0,12.4855,12.5022,12.4605,12.4855,135600.0
2011-11-01 13:55:00,14.97,14.97,14.9,14.92,95600.0,12.4855,12.4855,12.4272,12.4438,95600.0
2011-11-01 14:00:00,14.91,14.95,14.89,14.94,132400.0,12.4355,12.4689,12.4188,12.4605,132400.0
2011-11-01 14:05:00,14.94,14.97,14.93,14.96,88800.0,12.4605,12.4855,12.4522,12.4772,88800.0
2011-11-01 14:10:00,14.96,15.0,14.95,15.0,225600.0,12.4772,12.5106,12.4689,12.5106,225600.0
2011-11-01 14:15:00,14.99,14.99,14.94,14.98,128000.0,12.5022,12.5022,12.4605,12.4939,128000.0
2011-11-01 14:20:00,14.98,15.01,14.97,14.99,163600.0,12.4939,12.5189,12.4855,12.5022,163600.0
2011-11-01 14:25:00,14.99,15.01,14.98,15.0,252000.0,12.5022,12.5189,12.4939,12.5106,252000.0
2011-11-01 14:30:00,14.99,15.01,14.98,14.99,117600.0,12.5022,12.5189,12.4939,12.5022,117600.0
2011-11-01 14:35:00,14.99,15.0,14.96,14.96,147600.0,12.5022,12.5106,12.4772,12.4772,147600.0
2011-11-01 14:40:00,14.96,14.98,14.95,14.98,94000.0,12.4772,12.4939,12.4689,12.4939,94000.0
2011-11-01 14:45:00,14.98,15.01,14.97,14.99,177600.0,12.4939,12.5189,12.4855,12.5022,177600.0
2011-11-01 14:50:00,14.99,15.03,14.95,14.96,128000.0,12.5022,12.5356,12.4689,12.4772,128000.0
2011-11-01 14:55:00,14.96,14.96,14.94,14.96,161600.0,12.4772,12.4772,12.4605,12.4772,161600.0
2011-11-01 15:00:00,14.96,14.97,14.9,14.91,154800.0,12.4772,12.4855,12.4272,12.4355,154800.0
2011-11-01 15:05:00,14.92,14.93,14.89,14.9,122000.0,12.4438,12.4522,12.4188,12.4272,122000.0
2011-11-01 15:10:00,14.89,14.94,14.89,14.94,81200.0,12.4188,12.4605,12.4188,12.4605,81200.0
2011-11-01 15:15:00,14.93,14.94,14.9,14.93,127600.0,12.4522,12.4605,12.4272,12.4522,127600.0
2011-11-01 15:20:00,14.94,14.94,14.89,14.9,105200.0,12.4605,12.4605,12.4188,12.4272,105200.0
2011-11-01 15:25:00,14.9,14.95,14.9,14.94,338000.0,12.4272,12.4689,12.4272,12.4605,338000.0
2011-11-01 15:30:00,14.94,14.98,14.93,14.94,214000.0,12.4605,12.4939,12.4522,12.4605,214000.0
2011-11-01 15:35:00,14.94,14.97,14.93,14.95,231200.0,12.4605,12.4855,12.4522,12.4689,231200.0
2011-11-01 15:40:00,14.95,14.96,14.89,14.9,241600.0,12.4689,12.4772,12.4188,12.4272,241600.0
2011-11-01 15:45:00,14.9,14.9,14.82,14.85,569600.0,12.4272,12.4272,12.3604,12.3855,569600.0
2011-11-01 15:50:00,14.86,14.87,14.81,14.84,355600.0,12.3938,12.4021,12.3521,12.3771,355600.0
2011-11-01 15:55:00,14.84,14.87,14.83,14.84,464800.0,12.3771,12.4021,12.3688,12.3771,464800.0
2011-11-02 09:30:00,15.04,15.07,15.02,15.04,199600.0,12.5439,12.569,12.5272,12.5439,199600.0
2011-11-02 09:35:00,15.04,15.07,14.94,14.94,190800.0,12.5439,12.569,12.4605,12.4605,190800.0
2011-11-02 09:40:00,14.93,14.96,14.89,14.95,65600.0,12.4522,12.4772,12.4188,12.4689,65600.0
2011-11-02 09:45:00,14.95,15.0,14.94,15.0,49200.0,12.4689,12.5106,12.4605,12.5106,49200.0
2011-11-02 09:50:00,15.0,15.0,14.94,14.95,80400.0,12.5106,12.5106,12.4605,12.4689,80400.0
2011-11-02 09:55:00,14.94,14.95,14.87,14.92,112000.0,12.4605,12.4689,12.4021,12.4438,112000.0
2011-11-02 10:00:00,14.92,14.94,14.88,14.89,58000.0,12.4438,12.4605,12.4105,12.4188,58000.0
2011-11-02 10:05:00,14.89,14.91,14.88,14.9,98000.0,12.4188,12.4355,12.4105,12.4272,98000.0
2011-11-02 10:10:00,14.9,14.94,14.9,14.94,42800.0,12.4272,12.4605,12.4272,12.4605,42800.0
2011-11-02 10:15:00,14.93,14.94,14.87,14.88,142000.0,12.4522,12.4605,12.4021,12.4105,142000.0
2011-11-02 10:20:00,14.88,14.9,14.87,14.88,138000.0,12.4105,12.4272,12.4021,12.4105,138000.0
2011-11-02 10:25:00,14.88,14.91,14.87,14.87,106000.0,12.4105,12.4355,12.4021,12.4021,106000.0
2011-11-02 10:30:00,14.87,14.87,14.84,14.86,82800.0,12.4021,12.4021,12.3771,12.3938,82800.0
2011-11-02 10:35:00,14.85,14.9,14.85,14.9,87600.0,12.3855,12.4272,12.3855,12.4272,87600.0
2011-11-02 10:40:00,14.9,14.93,14.9,14.93,122800.0,12.4272,12.4522,12.4272,12.4522,122800.0
2011-11-02 10:45:00,14.93,14.94,14.9,14.94,120000.0,12.4522,12.4605,12.4272,12.4605,120000.0
2011-11-02 10:50:00,14.94,15.02,14.93,14.99,433200.0,12.4605,12.5272,12.4522,12.5022,433200.0
2011-11-02 10:55:00,14.99,14.99,14.97,14.98,118800.0,12.5022,12.5022,12.4855,12.4939,118800.0
2011-11-02 11:00:00,14.99,14.99,14.96,14.96,106800.0,12.5022,12.5022,12.4772,12.4772,106800.0
2011-11-02 11:05:00,14.96,15.01,14.96,14.97,66800.0,12.4772,12.5189,12.4772,12.4855,66800.0
2011-11-02 11:10:00,14.98,14.99,14.96,14.97,99200.0,12.4939,12.5022,12.4772,12.4855,99200.0
2011-11-02 11:15:00,14.96,15.0,14.96,15.0,141200.0,12.4772,12.5106,12.4772,12.5106,141200.0
2011-11-02 11:20:00,14.99,15.01,14.99,15.01,90800.0,12.5022,12.5189,12.5022,12.5189,90800.0
2011-11-02 11:25:00,15.01,15.01,14.96,14.97,106800.0,12.5189,12.5189,12.4772,12.4855,106800.0
2011-11-02 11:30:00,14.97,14.97,14.94,14.97,74400.0,12.4855,12.4855,12.4605,12.4855,74400.0
2011-11-02 11:35:00,14.97,14.97,14.95,14.97,88000.0,12.4855,12.4855,12.4689,12.4855,88000.0
2011-11-02 11:40:00,14.97,14.98,14.96,14.97,57600.0,12.4855,12.4939,12.4772,12.4855,57600.0
2011-11-02 11:45:00,14.97,14.98,14.96,14.97,83200.0,12.4855,12.4939,12.4772,12.4855,83200.0
2011-11-02 11:50:00,14.97,14.98,14.95,14.96,72000.0,12.4855,12.4939,12.4689,12.4772,72000.0
2011-11-02 11:55:00,14.95,14.97,14.94,14.96,91600.0,12.4689,12.4855,12.4605,12.4772,91600.0
2011-11-02 12:00:00,14.96,14.97,14.95,14.96,99200.0,12.4772,12.4855,12.4689,12.4772,99200.0
2011-11-02 12:05:00,14.96,14.97,14.95,14.96,167600.0,12.4772,12.4855,12.4689,12.4772,167600.0
2011-11-02 12:10:00,14.96,14.97,14.95,14.96,142400.0,12.4772,12.4855,12.4689,12.4772,142400.0
2011-11-02 12:15:00,14.96,14.96,14.93,14.94,61200.0,12.4772,12.4772,12.4522,12.4605,61200.0
2011-11-02 12:20:00,14.95,14.95,14.93,14.95,193600.0,12.4689,12.4689,12.4522,12.4689,193600.0
2011-11-02 12:25:00,14.95,14.97,14.95,14.96,116800.0,12.4689,12.4855,12.4689,12.4772,116800.0
2011-11-02 12:30:00,14.97,14.99,14.94,14.95,141200.0,12.4855,12.5022,12.4605,12.4689,141200.0
2011-11-02 12:35:00,14.95,14.99,14.94,14.98,116800.0,12.4689,12.5022,12.4605,12.4939,116800.0
2011-11-02 12:40:00,14.99,15.01,14.95,14.96,108800.0,12.5022,12.5189,12.4689,12.4772,108800.0
2011-11-02 12:45:00,14.95,14.96,14.93,14.93,118000.0,12.4689,12.4772,12.4522,12.4522,118000.0
2011-11-02 12:50:00,14.93,14.94,14.91,14.91,179200.0,12.4522,12.4605,12.4355,12.4355,179200.0
2011-11-02 12:55:00,14.91,14.92,14.89,14.89,336800.0,12.4355,12.4438,12.4188,12.4188,336800.0
2011-11-02 13:00:00,14.89,14.92,14.87,14.9,250400.0,12.4188,12.4438,12.4021,12.4272,250400.0
2011-11-02 13:05:00,14.89,14.92,14.88,14.9,85600.0,12.4188,12.4438,12.4105,12.4272,85600.0
2011-11-02 13:10:00,14.9,14.92,14.88,14.89,65600.0,12.4272,12.4438,12.4105,12.4188,65600.0
2011-11-02 13:15:00,14.89,14.91,14.88,14.9,69600.0,12.4188,12.4355,12.4105,12.4272,69600.0
2011-11-02 13:20:00,14.9,14.9,14.88,14.88,96000.0,12.4272,12.4272,12.4105,12.4105,96000.0
2011-11-02 13:25:00,14.88,14.9,14.87,14.88,102800.0,12.4105,12.4272,12.4021,12.4105,102800.0
2011-11-02 13:30:00,14.88,14.9,14.87,14.9,85600.0,12.4105,12.4272,12.4021,12.4272,85600.0
2011-11-02 13:35:00,14.91,14.91,14.89,14.9,80400.0,12.4355,12.4355,12.4188,12.4272,80400.0
2011-11-02 13:40:00,14.9,14.92,14.89,14.92,102800.0,12.4272,12.4438,12.4188,12.4438,102800.0
2011-11-02 13:45:00,14.92,14.94,14.91,14.91,99200.0,12.4438,12.4605,12.4355,12.4355,99200.0
2011-11-02 13:50:00,14.92,14.92,14.88,14.88,83600.0,12.4438,12.4438,12.4105,12.4105,83600.0
2011-11-02 13:55:00,14.88,14.89,14.87,14.88,71600.0,12.4105,12.4188,12.4021,12.4105,71600.0
2011-11-02 14:00:00,14.89,14.89,14.86,14.88,89600.0,12.4188,12.4188,12.3938,12.4105,89600.0
2011-11-02 14:05:00,14.88,14.9,14.87,14.87,86000.0,12.4105,12.4272,12.4021,12.4021,86000.0
2011-11-02 14:10:00,14.87,14.87,14.84,14.85,88800.0,12.4021,12.4021,12.3771,12.3855,88800.0
2011-11-02 14:15:00,14.84,14.88,14.84,14.86,98000.0,12.3771,12.4105,12.3771,12.3938,98000.0
2011-11-02 14:20:00,14.86,14.9,14.86,14.86,106400.0,12.3938,12.4272,12.3938,12.3938,106400.0
2011-11-02 14:25:00,14.86,14.88,14.86,14.88,77200.0,12.3938,12.4105,12.3938,12.4105,77200.0
2011-11-02 14:30:00,14.88,14.92,14.86,14.92,94800.0,12.4105,12.4438,12.3938,12.4438,94800.0
2011-11-02 14:35:00,14.92,14.94,14.9,14.91,124400.0,12.4438,12.4605,12.4272,12.4355,124400.0
2011-11-02 14:40:00,14.91,14.91,14.9,14.9,93600.0,12.4355,12.4355,12.4272,12.4272,93600.0
2011-11-02 14:45:00,14.91,14.93,14.9,14.92,160000.0,12.4355,12.4522,12.4272,12.4438,160000.0
2011-11-02 14:50:00,14.92,14.97,14.92,14.97,298000.0,12.4438,12.4855,12.4438,12.4855,298000.0
2011-11-02 14:55:00,14.97,14.99,14.97,14.98,155200.0,12.4855,12.5022,12.4855,12.4939,155200.0
2011-11-02 15:00:00,14.99,14.99,14.94,14.96,121600.0,12.5022,12.5022,12.4605,12.4772,121600.0
2011-11-02 15:05:00,14.96,15.0,14.96,14.98,125600.0,12.4772,12.5106,12.4772,12.4939,125600.0
2011-11-02 15:10:00,14.97,14.99,14.97,14.98,99200.0,12.4855,12.5022,12.4855,12.4939,99200.0
2011-11-02 15:15:00,14.99,14.99,14.97,14.99,181600.0,12.5022,12.5022,12.4855,12.5022,181600.0
2011-11-02 15:20:00,14.99,15.0,14.98,14.99,163200.0,12.5022,12.5106,12.4939,12.5022,163200.0
2011-11-02 15:25:00,15.0,15.0,14.98,14.99,106800.0,12.5106,12.5106,12.4939,12.5022,106800.0
2011-11-02 15:30:00,14.98,15.0,14.96,14.97,217600.0,12.4939,12.5106,12.4772,12.4855,217600.0
2011-11-02 15:35:00,14.97,15.0,14.97,14.99,182400.0,12.4855,12.5106,12.4855,12.5022,182400.0
2011-11-02 15:40:00,14.99,15.01,14.96,14.97,240400.0,12.5022,12.5189,12.4772,12.4855,240400.0
2011-11-02 15:45:00,14.97,14.97,14.94,14.97,292000.0,12.4855,12.4855,12.4605,12.4855,292000.0
2011-11-02 15:50:00,14.97,14.99,14.96,14.99,348000.0,12.4855,12.5022,12.4772,12.5022,348000.0
2011-11-02 15:55:00,14.99,15.03,14.98,15.02,1232000.0,12.5022,12.5356,12.4939,12.5272,1232000.0
2011-11-03 09:30:00,15.09,15.25,15.01,15.15,699600.0,12.5856,12.7191,12.5189,12.6357,699600.0
2011-11-03 09:35:00,15.15,15.15,15.07,15.1,246000.0,12.6357,12.6357,12.569,12.594,246000.0
2011-11-03 09:40:00,15.1,15.12,15.05,15.06,290000.0,12.594,12.6107,12.5523,12.5606,290000.0
2011-11-03 09:45:00,15.07,15.09,15.01,15.05,288800.0,12.569,12.5856,12.5189,12.5523,288800.0
2011-11-03 09:50:00,15.05,15.07,14.98,15.0,255200.0,12.5523,12.569,12.4939,12.5106,255200.0
2011-11-03 09:55:00,15.0,15.09,14.97,15.09,289200.0,12.5106,12.5856,12.4855,12.5856,289200.0
2011-11-03 10:00:00,15.1,15.11,15.03,15.05,299200.0,12.594,12.6023,12.5356,12.5523,299200.0
2011-11-03 10:05:00,15.05,15.1,15.01,15.03,343600.0,12.5523,12.594,12.5189,12.5356,343600.0
2011-11-03 10:10:00,15.04,15.05,14.99,15.04,227200.0,12.5439,12.5523,12.5022,12.5439,227200.0
2011-11-03 10:15:00,15.05,15.1,15.03,15.09,176800.0,12.5523,12.594,12.5356,12.5856,176800.0
2011-11-03 10:20:00,15.08,15.13,15.07,15.1,84000.0,12.5773,12.619,12.569,12.594,84000.0
2011-11-03 10:25:00,15.1,15.14,15.08,15.13,210400.0,12.594,12.6273,12.5773,12.619,210400.0
2011-11-03 10:30:00,15.13,15.23,15.13,15.23,208400.0,12.619,12.7024,12.619,12.7024,208400.0
2011-11-03 10:35:00,15.23,15.24,15.19,15.19,154800.0,12.7024,12.7107,12.669,12.669,154800.0
2011-11-03 10:40:00,15.19,15.27,15.19,15.27,264000.0,12.669,12.7358,12.669,12.7358,264000.0
2011-11-03 10:45:00,15.26,15.27,15.22,15.22,179200.0,12.7274,12.7358,12.6941,12.6941,179200.0
2011-11-03 10:50:00,15.22,15.22,15.18,15.22,115600.0,12.6941,12.6941,12.6607,12.6941,115600.0
2011-11-03 10:55:00,15.23,15.25,15.21,15.21,120000.0,12.7024,12.7191,12.6857,12.6857,120000.0
2011-11-03 11:00:00,15.21,15.24,15.18,15.19,201600.0,12.6857,12.7107,12.6607,12.669,201600.0
2011-11-03 11:05:00,15.19,15.24,15.19,15.21,126000.0,12.669,12.7107,12.669,12.6857,126000.0
2011-11-03 11:10:00,15.21,15.26,15.2,15.25,90800.0,12.6857,12.7274,12.6774,12.7191,90800.0
2011-11-03 11:15:00,15.24,15.28,15.24,15.27,114400.0,12.7107,12.7441,12.7107,12.7358,114400.0
2011-11-03 11:20:00,15.26,15.29,15.24,15.26,106000.0,12.7274,12.7524,12.7107,12.7274,106000.0
2011-11-03 11:25:00,15.26,15.27,15.24,15.24,70400.0,12.7274,12.7358,12.7107,12.7107,70400.0
2011-11-03 11:30:00,15.24,15.27,15.24,15.26,112400.0,12.7107,12.7358,12.7107,12.7274,112400.0
2011-11-03 11:35:00,15.26,15.26,15.21,15.22,218400.0,12.7274,12.7274,12.6857,12.6941,218400.0
2011-11-03 11:40:00,15.22,15.24,15.21,15.24,145600.0,12.6941,12.7107,12.6857,12.7107,145600.0
2011-11-03 11:45:00,15.24,15.25,15.21,15.21,185600.0,12.7107,12.7191,12.6857,12.6857,185600.0
2011-11-03 11:50:00,15.21,15.23,15.2,15.21,144800.0,12.6857,12.7024,12.6774,12.6857,144800.0
2011-11-03 11:55:00,15.21,15.25,15.2,15.2,157200.0,12.6857,12.7191,12.6774,12.6774,157200.0
2011-11-03 12:00:00,15.21,15.21,15.18,15.18,44000.0,12.6857,12.6857,12.6607,12.6607,44000.0
2011-11-03 12:05:00,15.18,15.19,15.16,15.18,135200.0,12.6607,12.669,12.644,12.6607,135200.0
2011-11-03 12:10:00,15.18,15.19,15.12,15.13,53200.0,12.6607,12.669,12.6107,12.619,53200.0
2011-11-03 12:15:00,15.13,15.16,15.12,15.15,53200.0,12.619,12.644,12.6107,12.6357,53200.0
2011-11-03 12:20:00,15.15,15.18,15.14,15.18,28400.0,12.6357,12.6607,12.6273,12.6607,28400.0
2011-11-03 12:25:00,15.19,15.2,15.17,15.19,53200.0,12.669,12.6774,12.6524,12.669,53200.0
2011-11-03 12:30:00,15.19,15.2,15.17,15.17,38800.0,12.669,12.6774,12.6524,12.6524,38800.0
2011-11-03 12:35:00,15.17,15.17,15.14,15.15,41200.0,12.6524,12.6524,12.6273,12.6357,41200.0
2011-11-03 12:40:00,15.15,15.18,15.14,15.18,44800.0,12.6357,12.6607,12.6273,12.6607,44800.0
2011-11-03 12:45:00,15.18,15.24,15.18,15.24,73600.0,12.6607,12.7107,12.6607,12.7107,73600.0
2011-11-03 12:50:00,15.24,15.24,15.2,15.2,52800.0,12.7107,12.7107,12.6774,12.6774,52800.0
2011-11-03 12:55:00,15.21,15.22,15.2,15.21,33600.0,12.6857,12.6941,12.6774,12.6857,33600.0
2011-11-03 13:00:00,15.21,15.21,15.17,15.18,64400.0,12.6857,12.6857,12.6524,12.6607,64400.0
2011-11-03 13:05:00,15.18,15.22,15.17,15.22,56000.0,12.6607,12.6941,12.6524,12.6941,56000.0
2011-11-03 13:10:00,15.22,15.24,15.2,15.21,75600.0,12.6941,12.7107,12.6774,12.6857,75600.0
2011-11-03 13:15:00,15.21,15.22,15.21,15.22,50800.0,12.6857,12.6941,12.6857,12.6941,50800.0
2011-11-03 13:20:00,15.22,15.22,15.2,15.21,44000.0,12.6941,12.6941,12.6774,12.6857,44000.0
2011-11-03 13:25:00,15.21,15.22,15.19,15.2,63200.0,12.6857,12.6941,12.669,12.6774,63200.0
2011-11-03 13:30:00,15.2,15.2,15.17,15.19,74400.0,12.6774,12.6774,12.6524,12.669,74400.0
2011-11-03 13:35:00,15.19,15.2,15.17,15.2,81600.0,12.669,12.6774,12.6524,12.6774,81600.0
2011-11-03 13:40:00,15.2,15.22,15.19,15.22,80800.0,12.6774,12.6941,12.669,12.6941,80800.0
2011-11-03 13:45:00,15.22,15.26,15.22,15.25,103200.0,12.6941,12.7274,12.6941,12.7191,103200.0
2011-11-03 13:50:00,15.25,15.26,15.23,15.24,172800.0,12.7191,12.7274,12.7024,12.7107,172800.0
2011-11-03 13:55:00,15.25,15.27,15.23,15.25,112000.0,12.7191,12.7358,12.7024,12.7191,112000.0
2011-11-03 14:00:00,15.25,15.26,15.23,15.26,122000.0,12.7191,12.7274,12.7024,12.7274,122000.0
2011-11-03 14:05:00,15.26,15.26,15.24,15.24,142400.0,12.7274,12.7274,12.7107,12.7107,142400.0
2011-11-03 14:10:00,15.24,15.26,15.22,15.25,110000.0,12.7107,12.7274,12.6941,12.7191,110000.0
2011-11-03 14:15:00,15.25,15.26,15.22,15.22,235600.0,12.7191,12.7274,12.6941,12.6941,235600.0
2011-11-03 14:20:00,15.23,15.23,15.2,15.2,98000.0,12.7024,12.7024,12.6774,12.6774,98000.0
2011-11-03 14:25:00,15.21,15.21,15.19,15.2,110800.0,12.6857,12.6857,12.669,12.6774,110800.0
2011-11-03 14:30:00,15.2,15.23,15.2,15.22,81600.0,12.6774,12.7024,12.6774,12.6941,81600.0
2011-11-03 14:35:00,15.22,15.23,15.22,15.22,121200.0,12.6941,12.7024,12.6941,12.6941,121200.0
2011-11-03 14:40:00,15.22,15.22,15.2,15.2,77200.0,12.6941,12.6941,12.6774,12.6774,77200.0
2011-11-03 14:45:00,15.2,15.22,15.19,15.21,96800.0,12.6774,12.6941,12.669,12.6857,96800.0
2011-11-03 14:50:00,15.21,15.21,15.19,15.2,67600.0,12.6857,12.6857,12.669,12.6774,67600.0
2011-11-03 14:55:00,15.2,15.21,15.19,15.2,88000.0,12.6774,12.6857,12.669,12.6774,88000.0
2011-11-03 15:00:00,15.2,15.22,15.2,15.22,141600.0,12.6774,12.6941,12.6774,12.6941,141600.0
2011-11-03 15:05:00,15.22,15.23,15.2,15.23,113600.0,12.6941,12.7024,12.6774,12.7024,113600.0
2011-11-03 15:10:00,15.23,15.24,15.21,15.22,284800.0,12.7024,12.7107,12.6857,12.6941,284800.0
2011-11-03 15:15:00,15.23,15.24,15.22,15.22,114400.0,12.7024,12.7107,12.6941,12.6941,114400.0
2011-11-03 15:20:00,15.22,15.23,15.2,15.22,134000.0,12.6941,12.7024,12.6774,12.6941,134000.0
2011-11-03 15:25:00,15.23,15.25,15.22,15.25,116800.0,12.7024,12.7191,12.6941,12.7191,116800.0
2011-11-03 15:30:00,15.25,15.27,15.25,15.27,208000.0,12.7191,12.7358,12.7191,12.7358,208000.0
2011-11-03 15:35:00,15.27,15.28,15.25,15.26,269600.0,12.7358,12.7441,12.7191,12.7274,269600.0
2011-11-03 15:40:00,15.26,15.29,15.25,15.28,263600.0,12.7274,12.7524,12.7191,12.7441,263600.0
2011-11-03 15:45:00,15.28,15.28,15.26,15.28,214400.0,12.7441,12.7441,12.7274,12.7441,214400.0
2011-11-03 15:50:00,15.28,15.3,15.27,15.29,333600.0,12.7441,12.7608,12.7358,12.7524,333600.0
2011-11-03 15:55:00,15.29,15.31,15.25,15.27,767200.0,12.7524,12.7691,12.7191,12.7358,767200.0
2011-11-04 09:30:00,15.2,15.2,15.12,15.15,203200.0,12.6774,12.6774,12.6107,12.6357,203200.0
2011-11-04 09:35:00,15.15,15.27,15.15,15.25,123200.0,12.6357,12.7358,12.6357,12.7191,123200.0
2011-11-04 09:40:00,15.24,15.25,15.18,15.22,107200.0,12.7107,12.7191,12.6607,12.6941,107200.0
2011-11-04 09:45:00,15.22,15.26,15.2,15.2,95600.0,12.6941,12.7274,12.6774,12.6774,95600.0
2011-11-04 09:50:00,15.21,15.22,15.17,15.2,340400.0,12.6857,12.6941,12.6524,12.6774,340400.0
2011-11-04 09:55:00,15.2,15.22,15.15,15.15,204000.0,12.6774,12.6941,12.6357,12.6357,204000.0
2011-11-04 10:00:00,15.15,15.16,15.13,15.15,199600.0,12.6357,12.644,12.619,12.6357,199600.0
2011-11-04 10:05:00,15.15,15.17,15.13,15.14,71200.0,12.6357,12.6524,12.619,12.6273,71200.0
2011-11-04 10:10:00,15.14,15.21,15.14,15.15,136800.0,12.6273,12.6857,12.6273,12.6357,136800.0
2011-11-04 10:15:00,15.15,15.17,15.1,15.11,160800.0,12.6357,12.6524,12.594,12.6023,160800.0
2011-11-04 10:20:00,15.11,15.11,15.07,15.09,80800.0,12.6023,12.6023,12.569,12.5856,80800.0
2011-11-04 10:25:00,15.09,15.12,15.09,15.11,62400.0,12.5856,12.6107,12.5856,12.6023,62400.0
2011-11-04 10:30:00,15.11,15.13,15.09,15.1,106000.0,12.6023,12.619,12.5856,12.594,106000.0
2011-11-04 10:35:00,15.1,15.12,15.09,15.09,86000.0,12.594,12.6107,12.5856,12.5856,86000.0
2011-11-04 10:40:00,15.1,15.11,15.08,15.09,129600.0,12.594,12.6023,12.5773,12.5856,129600.0
2011-11-04 10:45:00,15.08,15.15,15.07,15.14,268800.0,12.5773,12.6357,12.569,12.6273,268800.0
2011-11-04 10:50:00,15.14,15.15,15.1,15.12,138400.0,12.6273,12.6357,12.594,12.6107,138400.0
2011-11-04 10:55:00,15.13,15.14,15.12,15.13,37200.0,12.619,12.6273,12.6107,12.619,37200.0
2011-11-04 11:00:00,15.13,15.15,15.12,15.12,78800.0,12.619,12.6357,12.6107,12.6107,78800.0
2011-11-04 11:05:00,15.12,15.13,15.12,15.12,42800.0,12.6107,12.619,12.6107,12.6107,42800.0
2011-11-04 11:10:00,15.13,15.15,15.12,15.13,54000.0,12.619,12.6357,12.6107,12.619,54000.0
2011-11-04 11:15:00,15.13,15.13,15.1,15.12,48800.0,12.619,12.619,12.594,12.6107,48800.0
2011-11-04 11:20:00,15.12,15.14,15.09,15.12,102400.0,12.6107,12.6273,12.5856,12.6107,102400.0
2011-11-04 11:25:00,15.11,15.15,15.1,15.14,121600.0,12.6023,12.6357,12.594,12.6273,121600.0
2011-11-04 11:30:00,15.14,15.17,15.14,15.15,86400.0,12.6273,12.6524,12.6273,12.6357,86400.0
2011-11-04 11:35:00,15.15,15.16,15.11,15.15,143600.0,12.6357,12.644,12.6023,12.6357,143600.0
2011-11-04 11:40:00,15.15,15.15,15.13,15.14,78000.0,12.6357,12.6357,12.619,12.6273,78000.0
2011-11-04 11:45:00,15.14,15.15,15.11,15.13,88800.0,12.6273,12.6357,12.6023,12.619,88800.0
2011-11-04 11:50:00,15.12,15.13,15.11,15.12,24000.0,12.6107,12.619,12.6023,12.6107,24000.0
2011-11-04 11:55:00,15.12,15.14,15.12,15.13,52400.0,12.6107,12.6273,12.6107,12.619,52400.0
2011-11-04 12:00:00,15.13,15.15,15.13,15.14,64000.0,12.619,12.6357,12.619,12.6273,64000.0
2011-11-04 12:05:00,15.14,15.14,15.11,15.12,59200.0,12.6273,12.6273,12.6023,12.6107,59200.0
2011-11-04 12:10:00,15.12,15.15,15.11,15.15,37600.0,12.6107,12.6357,12.6023,12.6357,37600.0
2011-11-04 12:15:00,15.15,15.15,15.13,15.13,45600.0,12.6357,12.6357,12.619,12.619,45600.0
2011-11-04 12:20:00,15.13,15.13,15.12,15.12,48400.0,12.619,12.619,12.6107,12.6107,48400.0
2011-11-04 12:25:00,15.12,15.13,15.12,15.12,155200.0,12.6107,12.619,12.6107,12.6107,155200.0
2011-11-04 12:30:00,15.12,15.12,15.09,15.1,58400.0,12.6107,12.6107,12.5856,12.594,58400.0
2011-11-04 12:35:00,15.1,15.1,15.08,15.08,44800.0,12.594,12.594,12.5773,12.5773,44800.0
2011-11-04 12:40:00,15.08,15.09,15.05,15.05,47200.0,12.5773,12.5856,12.5523,12.5523,47200.0
2011-11-04 12:45:00,15.05,15.09,15.05,15.08,33200.0,12.5523,12.5856,12.5523,12.5773,33200.0
2011-11-04 12:50:00,15.08,15.1,15.07,15.1,66400.0,12.5773,12.594,12.569,12.594,66400.0
2011-11-04 12:55:00,15.1,15.11,15.09,15.11,30000.0,12.594,12.6023,12.5856,12.6023,30000.0
2011-11-04 13:00:00,15.1,15.11,15.08,15.09,49200.0,12.594,12.6023,12.5773,12.5856,49200.0
2011-11-04 13:05:00,15.09,15.11,15.09,15.11,49200.0,12.5856,12.6023,12.5856,12.6023,49200.0
2011-11-04 13:10:00,15.1,15.13,15.1,15.12,81600.0,12.594,12.619,12.594,12.6107,81600.0
2011-11-04 13:15:00,15.12,15.13,15.11,15.12,59200.0,12.6107,12.619,12.6023,12.6107,59200.0
2011-11-04 13:20:00,15.13,15.13,15.12,15.13,47200.0,12.619,12.619,12.6107,12.619,47200.0
2011-11-04 13:25:00,15.13,15.14,15.12,15.14,63600.0,12.619,12.6273,12.6107,12.6273,63600.0
2011-11-04 13:30:00,15.14,15.15,15.13,15.13,48800.0,12.6273,12.6357,12.619,12.619,48800.0
2011-11-04 13:35:00,15.14,15.15,15.13,15.13,56800.0,12.6273,12.6357,12.619,12.619,56800.0
2011-11-04 13:40:00,15.13,15.17,15.13,15.17,107600.0,12.619,12.6524,12.619,12.6524,107600.0
2011-11-04 13:45:00,15.17,15.19,15.16,15.17,118800.0,12.6524,12.669,12.644,12.6524,118800.0
2011-11-04 13:50:00,15.18,15.19,15.17,15.18,63200.0,12.6607,12.669,12.6524,12.6607,63200.0
2011-11-04 13:55:00,15.18,15.18,15.15,15.16,73200.0,12.6607,12.6607,12.6357,12.644,73200.0
2011-11-04 14:00:00,15.16,15.16,15.14,15.16,47600.0,12.644,12.644,12.6273,12.644,47600.0
2011-11-04 14:05:00,15.15,15.15,15.14,15.14,77600.0,12.6357,12.6357,12.6273,12.6273,77600.0
2011-11-04 14:10:00,15.14,15.15,15.13,15.13,40800.0,12.6273,12.6357,12.619,12.619,40800.0
2011-11-04 14:15:00,15.13,15.15,15.12,15.15,70000.0,12.619,12.6357,12.6107,12.6357,70000.0
2011-11-04 14:20:00,15.15,15.17,15.14,15.16,64800.0,12.6357,12.6524,12.6273,12.644,64800.0
2011-11-04 14:25:00,15.15,15.16,15.15,15.16,34800.0,12.6357,12.644,12.6357,12.644,34800.0
2011-11-04 14:30:00,15.16,15.17,15.15,15.15,40000.0,12.644,12.6524,12.6357,12.6357,40000.0
2011-11-04 14:35:00,15.15,15.15,15.13,15.13,59200.0,12.6357,12.6357,12.619,12.619,59200.0
2011-11-04 14:40:00,15.13,15.15,15.12,15.13,39600.0,12.619,12.6357,12.6107,12.619,39600.0
2011-11-04 14:45:00,15.13,15.18,15.13,15.17,62000.0,12.619,12.6607,12.619,12.6524,62000.0
2011-11-04 14:50:00,15.17,15.18,15.16,15.17,68000.0,12.6524,12.6607,12.644,12.6524,68000.0
2011-11-04 14:55:00,15.17,15.18,15.15,15.16,50000.0,12.6524,12.6607,12.6357,12.644,50000.0
2011-11-04 15:00:00,15.16,15.16,15.13,15.13,58400.0,12.644,12.644,12.619,12.619,58400.0
2011-11-04 15:05:00,15.14,15.14,15.1,15.11,78000.0,12.6273,12.6273,12.594,12.6023,78000.0
2011-11-04 15:10:00,15.11,15.14,15.11,15.14,75200.0,12.6023,12.6273,12.6023,12.6273,75200.0
2011-11-04 15:15:00,15.14,15.15,15.14,15.15,111600.0,12.6273,12.6357,12.6273,12.6357,111600.0
2011-11-04 15:20:00,15.15,15.15,15.13,15.15,62800.0,12.6357,12.6357,12.619,12.6357,62800.0
2011-11-04 15:25:00,15.14,15.15,15.13,15.13,74000.0,12.6273,12.6357,12.619,12.619,74000.0
2011-11-04 15:30:00,15.13,15.15,15.12,15.13,129200.0,12.619,12.6357,12.6107,12.619,129200.0
2011-11-04 15:35:00,15.13,15.13,15.11,15.11,115200.0,12.619,12.619,12.6023,12.6023,115200.0
2011-11-04 15:40:00,15.12,15.15,15.12,15.15,101600.0,12.6107,12.6357,12.6107,12.6357,101600.0
2011-11-04 15:45:00,15.15,15.17,15.15,15.15,173200.0,12.6357,12.6524,12.6357,12.6357,173200.0
2011-11-04 15:50:00,15.15,15.15,15.12,15.13,243600.0,12.6357,12.6357,12.6107,12.619,243600.0
2011-11-04 15:55:00,15.13,15.16,15.11,15.15,420000.0,12.619,12.644,12.6023,12.6357,420000.0
2011-11-07 09:30:00,15.12,15.15,15.09,15.14,153600.0,12.6107,12.6357,12.5856,12.6273,153600.0
2011-11-07 09:35:00,15.14,15.15,15.11,15.12,69600.0,12.6273,12.6357,12.6023,12.6107,69600.0
2011-11-07 09:40:00,15.11,15.14,15.09,15.14,64400.0,12.6023,12.6273,12.5856,12.6273,64400.0
2011-11-07 09:45:00,15.14,15.22,15.14,15.18,138000.0,12.6273,12.6941,12.6273,12.6607,138000.0
2011-11-07 09:50:00,15.18,15.22,15.16,15.22,45200.0,12.6607,12.6941,12.644,12.6941,45200.0
2011-11-07 09:55:00,15.22,15.22,15.12,15.14,64000.0,12.6941,12.6941,12.6107,12.6273,64000.0
2011-11-07 10:00:00,15.15,15.17,15.11,15.15,58800.0,12.6357,12.6524,12.6023,12.6357,58800.0
2011-11-07 10:05:00,15.15,15.16,15.13,15.16,39200.0,12.6357,12.644,12.619,12.644,39200.0
2011-11-07 10:10:00,15.17,15.2,15.15,15.17,54000.0,12.6524,12.6774,12.6357,12.6524,54000.0
2011-11-07 10:15:00,15.17,15.17,15.14,15.15,60800.0,12.6524,12.6524,12.6273,12.6357,60800.0
2011-11-07 10:20:00,15.15,15.16,15.12,15.14,70400.0,12.6357,12.644,12.6107,12.6273,70400.0
2011-11-07 10:25:00,15.15,15.19,15.15,15.15,124400.0,12.6357,12.669,12.6357,12.6357,124400.0
2011-11-07 10:30:00,15.15,15.16,15.13,15.13,67600.0,12.6357,12.644,12.619,12.619,67600.0
2011-11-07 10:35:00,15.13,15.13,15.1,15.11,84400.0,12.619,12.619,12.594,12.6023,84400.0
2011-11-07 10:40:00,15.1,15.13,15.09,15.13,54000.0,12.594,12.619,12.5856,12.619,54000.0
2011-11-07 10:45:00,15.13,15.13,15.08,15.09,43600.0,12.619,12.619,12.5773,12.5856,43600.0
2011-11-07 10:50:00,15.1,15.11,15.09,15.1,38400.0,12.594,12.6023,12.5856,12.594,38400.0
2011-11-07 10:55:00,15.09,15.11,15.06,15.06,119600.0,12.5856,12.6023,12.5606,12.5606,119600.0
2011-11-07 11:00:00,15.06,15.08,15.05,15.07,98000.0,12.5606,12.5773,12.5523,12.569,98000.0
2011-11-07 11:05:00,15.08,15.09,15.06,15.06,87200.0,12.5773,12.5856,12.5606,12.5606,87200.0
2011-11-07 11:10:00,15.06,15.09,15.06,15.07,62000.0,12.5606,12.5856,12.5606,12.569,62000.0
2011-11-07 11:15:00,15.08,15.09,15.05,15.05,65600.0,12.5773,12.5856,12.5523,12.5523,65600.0
2011-11-07 11:20:00,15.05,15.05,15.01,15.03,102800.0,12.5523,12.5523,12.5189,12.5356,102800.0
2011-11-07 11:25:00,15.03,15.03,14.98,15.0,96400.0,12.5356,12.5356,12.4939,12.5106,96400.0
2011-11-07 11:30:00,15.0,15.0,14.96,14.98,192800.0,12.5106,12.5106,12.4772,12.4939,192800.0
2011-11-07 11:35:00,14.98,14.99,14.96,14.97,238800.0,12.4939,12.5022,12.4772,12.4855,238800.0
2011-11-07 11:40:00,14.97,14.97,14.94,14.95,320000.0,12.4855,12.4855,12.4605,12.4689,320000.0
2011-11-07 11:45:00,14.95,14.96,14.92,14.92,198800.0,12.4689,12.4772,12.4438,12.4438,198800.0
2011-11-07 11:50:00,14.92,14.95,14.92,14.95,70800.0,12.4438,12.4689,12.4438,12.4689,70800.0
2011-11-07 11:55:00,14.94,14.95,14.93,14.93,86400.0,12.4605,12.4689,12.4522,12.4522,86400.0
2011-11-07 12:00:00,14.93,14.95,14.92,14.95,65200.0,12.4522,12.4689,12.4438,12.4689,65200.0
2011-11-07 12:05:00,14.95,14.97,14.94,14.95,204400.0,12.4689,12.4855,12.4605,12.4689,204400.0
2011-11-07 12:10:00,14.95,14.96,14.93,14.93,53600.0,12.4689,12.4772,12.4522,12.4522,53600.0
2011-11-07 12:15:00,14.93,14.94,14.9,14.9,66800.0,12.4522,12.4605,12.4272,12.4272,66800.0
2011-11-07 12:20:00,14.9,14.92,14.89,14.91,50000.0,12.4272,12.4438,12.4188,12.4355,50000.0
2011-11-07 12:25:00,14.9,14.91,14.9,14.9,44800.0,12.4272,12.4355,12.4272,12.4272,44800.0
2011-11-07 12:30:00,14.9,14.92,14.89,14.92,48800.0,12.4272,12.4438,12.4188,12.4438,48800.0
2011-11-07 12:35:00,14.92,14.95,14.92,14.95,47200.0,12.4438,12.4689,12.4438,12.4689,47200.0
2011-11-07 12:40:00,14.95,14.97,14.95,14.96,28800.0,12.4689,12.4855,12.4689,12.4772,28800.0
2011-11-07 12:45:00,14.96,14.97,14.96,14.96,37600.0,12.4772,12.4855,12.4772,12.4772,37600.0
2011-11-07 12:50:00,14.96,15.01,14.96,14.99,242400.0,12.4772,12.5189,12.4772,12.5022,242400.0
2011-11-07 12:55:00,14.99,14.99,14.98,14.98,56800.0,12.5022,12.5022,12.4939,12.4939,56800.0
2011-11-07 13:00:00,14.98,14.98,14.96,14.97,104800.0,12.4939,12.4939,12.4772,12.4855,104800.0
2011-11-07 13:05:00,14.96,14.97,14.95,14.96,37600.0,12.4772,12.4855,12.4689,12.4772,37600.0
2011-11-07 13:10:00,14.96,14.97,14.95,14.97,70000.0,12.4772,12.4855,12.4689,12.4855,70000.0
2011-11-07 13:15:00,14.97,14.97,14.96,14.96,37600.0,12.4855,12.4855,12.4772,12.4772,37600.0
2011-11-07 13:20:00,14.96,14.97,14.96,14.96,34800.0,12.4772,12.4855,12.4772,12.4772,34800.0
2011-11-07 13:25:00,14.97,14.98,14.97,14.98,29200.0,12.4855,12.4939,12.4855,12.4939,29200.0
2011-11-07 13:30:00,14.97,14.99,14.97,14.99,76000.0,12.4855,12.5022,12.4855,12.5022,76000.0
2011-11-07 13:35:00,14.99,14.99,14.96,14.97,56800.0,12.5022,12.5022,12.4772,12.4855,56800.0
2011-11-07 13:40:00,14.97,14.98,14.97,14.97,26000.0,12.4855,12.4939,12.4855,12.4855,26000.0
2011-11-07 13:45:00,14.97,14.98,14.97,14.98,24400.0,12.4855,12.4939,12.4855,12.4939,24400.0
2011-11-07 13:50:00,14.98,15.0,14.98,15.0,60000.0,12.4939,12.5106,12.4939,12.5106,60000.0
2011-11-07 13:55:00,15.0,15.04,15.0,15.02,144800.0,12.5106,12.5439,12.5106,12.5272,144800.0
2011-11-07 14:00:00,15.03,15.04,15.0,15.03,240400.0,12.5356,12.5439,12.5106,12.5356,240400.0
2011-11-07 14:05:00,15.03,15.03,15.0,15.01,153600.0,12.5356,12.5356,12.5106,12.5189,153600.0
2011-11-07 14:10:00,15.01,15.04,15.01,15.01,53600.0,12.5189,12.5439,12.5189,12.5189,53600.0
2011-11-07 14:15:00,15.01,15.04,15.01,15.02,54800.0,12.5189,12.5439,12.5189,12.5272,54800.0
2011-11-07 14:20:00,15.03,15.05,15.02,15.05,62800.0,12.5356,12.5523,12.5272,12.5523,62800.0
2011-11-07 14:25:00,15.05,15.06,15.03,15.04,52400.0,12.5523,12.5606,12.5356,12.5439,52400.0
2011-11-07 14:30:00,15.03,15.05,15.02,15.03,181200.0,12.5356,12.5523,12.5272,12.5356,181200.0
2011-11-07 14:35:00,15.03,15.04,15.02,15.04,57600.0,12.5356,12.5439,12.5272,12.5439,57600.0
2011-11-07 14:40:00,15.04,15.04,15.02,15.04,48000.0,12.5439,12.5439,12.5272,12.5439,48000.0
2011-11-07 14:45:00,15.04,15.05,15.02,15.04,67200.0,12.5439,12.5523,12.5272,12.5439,67200.0
2011-11-07 14:50:00,15.04,15.06,15.04,15.06,88000.0,12.5439,12.5606,12.5439,12.5606,88000.0
2011-11-07 14:55:00,15.06,15.07,15.05,15.06,37600.0,12.5606,12.569,12.5523,12.5606,37600.0
2011-11-07 15:00:00,15.07,15.08,15.06,15.07,48400.0,12.569,12.5773,12.5606,12.569,48400.0
2011-11-07 15:05:00,15.07,15.08,15.07,15.08,53200.0,12.569,12.5773,12.569,12.5773,53200.0
2011-11-07 15:10:00,15.08,15.1,15.08,15.09,94000.0,12.5773,12.594,12.5773,12.5856,94000.0
2011-11-07 15:15:00,15.09,15.1,15.08,15.08,74400.0,12.5856,12.594,12.5773,12.5773,74400.0
2011-11-07 15:20:00,15.08,15.1,15.08,15.1,44000.0,12.5773,12.594,12.5773,12.594,44000.0
2011-11-07 15:25:00,15.1,15.1,15.08,15.09,72800.0,12.594,12.594,12.5773,12.5856,72800.0
2011-11-07 15:30:00,15.09,15.11,15.08,15.09,145200.0,12.5856,12.6023,12.5773,12.5856,145200.0
2011-11-07 15:35:00,15.09,15.12,15.09,15.12,130800.0,12.5856,12.6107,12.5856,12.6107,130800.0
2011-11-07 15:40:00,15.12,15.13,15.1,15.12,173200.0,12.6107,12.619,12.594,12.6107,173200.0
2011-11-07 15:45:00,15.12,15.14,15.12,15.13,139600.0,12.6107,12.6273,12.6107,12.619,139600.0
2011-11-07 15:50:00,15.13,15.16,15.12,15.15,203600.0,12.619,12.644,12.6107,12.6357,203600.0
2011-11-07 15:55:00,15.15,15.15,15.13,15.14,266400.0,12.6357,12.6357,12.619,12.6273,266400.0
2011-11-08 09:30:00,15.18,15.22,15.14,15.2,232800.0,12.7002,12.7336,12.6667,12.7169,232800.0
2011-11-08 09:35:00,15.21,15.21,15.12,15.15,100800.0,12.7253,12.7253,12.65,12.6751,100800.0
2011-11-08 09:40:00,15.16,15.22,15.15,15.17,104800.0,12.6834,12.7336,12.6751,12.6918,104800.0
2011-11-08 09:45:00,15.17,15.21,15.14,15.17,72000.0,12.6918,12.7253,12.6667,12.6918,72000.0
2011-11-08 09:50:00,15.18,15.19,15.17,15.17,18400.0,12.7002,12.7085,12.6918,12.6918,18400.0
2011-11-08 09:55:00,15.16,15.19,15.15,15.19,93600.0,12.6834,12.7085,12.6751,12.7085,93600.0
2011-11-08 10:00:00,15.2,15.2,15.17,15.17,43200.0,12.7169,12.7169,12.6918,12.6918,43200.0
2011-11-08 10:05:00,15.16,15.17,15.11,15.12,64800.0,12.6834,12.6918,12.6416,12.65,64800.0
2011-11-08 10:10:00,15.11,15.12,15.04,15.06,246000.0,12.6416,12.65,12.583,12.5998,246000.0
2011-11-08 10:15:00,15.05,15.1,15.03,15.09,64000.0,12.5914,12.6332,12.5747,12.6249,64000.0
2011-11-08 10:20:00,15.09,15.09,15.05,15.05,32000.0,12.6249,12.6249,12.5914,12.5914,32000.0
2011-11-08 10:25:00,15.05,15.05,14.97,14.99,195200.0,12.5914,12.5914,12.5245,12.5412,195200.0
2011-11-08 10:30:00,14.99,15.03,14.98,14.99,44800.0,12.5412,12.5747,12.5328,12.5412,44800.0
2011-11-08 10:35:00,14.99,15.03,14.99,15.02,30400.0,12.5412,12.5747,12.5412,12.5663,30400.0
2011-11-08 10:40:00,15.02,15.05,15.02,15.04,46800.0,12.5663,12.5914,12.5663,12.583,46800.0
2011-11-08 10:45:00,15.04,15.06,15.04,15.06,40000.0,12.583,12.5998,12.583,12.5998,40000.0
2011-11-08 10:50:00,15.06,15.06,15.02,15.03,47600.0,12.5998,12.5998,12.5663,12.5747,47600.0
2011-11-08 10:55:00,15.03,15.05,15.02,15.03,34000.0,12.5747,12.5914,12.5663,12.5747,34000.0
2011-11-08 11:00:00,15.02,15.04,15.01,15.02,56800.0,12.5663,12.583,12.5579,12.5663,56800.0
2011-11-08 11:05:00,15.01,15.03,14.98,15.0,137200.0,12.5579,12.5747,12.5328,12.5496,137200.0
2011-11-08 11:10:00,14.99,15.01,14.98,14.98,72400.0,12.5412,12.5579,12.5328,12.5328,72400.0
2011-11-08 11:15:00,14.97,15.0,14.96,14.99,47200.0,12.5245,12.5496,12.5161,12.5412,47200.0
2011-11-08 11:20:00,15.0,15.0,14.99,14.99,50400.0,12.5496,12.5496,12.5412,12.5412,50400.0
2011-11-08 11:25:00,14.99,15.01,14.99,15.01,48400.0,12.5412,12.5579,12.5412,12.5579,48400.0
2011-11-08 11:30:00,15.0,15.02,14.98,14.98,58400.0,12.5496,12.5663,12.5328,12.5328,58400.0
2011-11-08 11:35:00,14.97,14.99,14.97,14.98,62800.0,12.5245,12.5412,12.5245,12.5328,62800.0
2011-11-08 11:40:00,14.97,15.0,14.97,15.0,44800.0,12.5245,12.5496,12.5245,12.5496,44800.0
2011-11-08 11:45:00,15.0,15.02,14.98,15.02,94000.0,12.5496,12.5663,12.5328,12.5663,94000.0
2011-11-08 11:50:00,15.02,15.05,15.02,15.05,69200.0,12.5663,12.5914,12.5663,12.5914,69200.0
2011-11-08 11:55:00,15.05,15.05,15.01,15.03,86400.0,12.5914,12.5914,12.5579,12.5747,86400.0
2011-11-08 12:00:00,15.02,15.04,15.0,15.04,79200.0,12.5663,12.583,12.5496,12.583,79200.0
2011-11-08 12:05:00,15.04,15.05,15.03,15.05,50400.0,12.583,12.5914,12.5747,12.5914,50400.0
2011-11-08 12:10:00,15.04,15.05,15.02,15.03,65600.0,12.583,12.5914,12.5663,12.5747,65600.0
2011-11-08 12:15:00,15.03,15.04,15.0,15.01,149200.0,12.5747,12.583,12.5496,12.5579,149200.0
2011-11-08 12:20:00,15.01,15.02,14.99,14.99,48400.0,12.5579,12.5663,12.5412,12.5412,48400.0
2011-11-08 12:25:00,14.99,15.01,14.99,14.99,27200.0,12.5412,12.5579,12.5412,12.5412,27200.0
2011-11-08 12:30:00,14.99,15.02,14.99,15.01,54400.0,12.5412,12.5663,12.5412,12.5579,54400.0
2011-11-08 12:35:00,15.02,15.02,14.99,15.0,62000.0,12.5663,12.5663,12.5412,12.5496,62000.0
2011-11-08 12:40:00,15.01,15.01,14.98,14.98,53200.0,12.5579,12.5579,12.5328,12.5328,53200.0
2011-11-08 12:45:00,14.98,14.99,14.95,14.97,188000.0,12.5328,12.5412,12.5077,12.5245,188000.0
2011-11-08 12:50:00,14.97,14.97,14.95,14.96,65600.0,12.5245,12.5245,12.5077,12.5161,65600.0
2011-11-08 12:55:00,14.95,14.97,14.95,14.97,92800.0,12.5077,12.5245,12.5077,12.5245,92800.0
2011-11-08 13:00:00,14.97,14.99,14.96,14.99,33200.0,12.5245,12.5412,12.5161,12.5412,33200.0
2011-11-08 13:05:00,14.99,14.99,14.97,14.97,51200.0,12.5412,12.5412,12.5245,12.5245,51200.0
2011-11-08 13:10:00,14.97,14.97,14.94,14.94,39600.0,12.5245,12.5245,12.4994,12.4994,39600.0
2011-11-08 13:15:00,14.94,14.95,14.92,14.95,72800.0,12.4994,12.5077,12.4826,12.5077,72800.0
2011-11-08 13:20:00,14.95,14.99,14.95,14.98,33600.0,12.5077,12.5412,12.5077,12.5328,33600.0
2011-11-08 13:25:00,14.99,15.0,14.99,15.0,24400.0,12.5412,12.5496,12.5412,12.5496,24400.0
2011-11-08 13:30:00,15.0,15.01,14.99,15.01,22800.0,12.5496,12.5579,12.5412,12.5579,22800.0
2011-11-08 13:35:00,15.01,15.03,15.01,15.03,34400.0,12.5579,12.5747,12.5579,12.5747,34400.0
2011-11-08 13:40:00,15.03,15.05,15.03,15.04,26000.0,12.5747,12.5914,12.5747,12.583,26000.0
2011-11-08 13:45:00,15.04,15.1,15.03,15.08,92800.0,12.583,12.6332,12.5747,12.6165,92800.0
2011-11-08 13:50:00,15.08,15.1,15.08,15.09,65600.0,12.6165,12.6332,12.6165,12.6249,65600.0
2011-11-08 13:55:00,15.09,15.12,15.08,15.11,151200.0,12.6249,12.65,12.6165,12.6416,151200.0
2011-11-08 14:00:00,15.11,15.12,15.1,15.12,38800.0,12.6416,12.65,12.6332,12.65,38800.0
2011-11-08 14:05:00,15.12,15.12,15.09,15.1,29600.0,12.65,12.65,12.6249,12.6332,29600.0
2011-11-08 14:10:00,15.1,15.12,15.1,15.11,32400.0,12.6332,12.65,12.6332,12.6416,32400.0
2011-11-08 14:15:00,15.12,15.13,15.11,15.11,39200.0,12.65,12.6583,12.6416,12.6416,39200.0
2011-11-08 14:20:00,15.11,15.15,15.1,15.15,60800.0,12.6416,12.6751,12.6332,12.6751,60800.0
2011-11-08 14:25:00,15.15,15.17,15.14,15.17,62800.0,12.6751,12.6918,12.6667,12.6918,62800.0
2011-11-08 14:30:00,15.17,15.19,15.13,15.14,163200.0,12.6918,12.7085,12.6583,12.6667,163200.0
2011-11-08 14:35:00,15.14,15.15,15.14,15.15,35200.0,12.6667,12.6751,12.6667,12.6751,35200.0
2011-11-08 14:40:00,15.16,15.16,15.13,15.14,60800.0,12.6834,12.6834,12.6583,12.6667,60800.0
2011-11-08 14:45:00,15.14,15.15,15.13,15.13,17600.0,12.6667,12.6751,12.6583,12.6583,17600.0
2011-11-08 14:50:00,15.14,15.14,15.13,15.13,32800.0,12.6667,12.6667,12.6583,12.6583,32800.0
2011-11-08 14:55:00,15.12,15.15,15.12,15.15,43600.0,12.65,12.6751,12.65,12.6751,43600.0
2011-11-08 15:00:00,15.15,15.15,15.13,15.13,44800.0,12.6751,12.6751,12.6583,12.6583,44800.0
2011-11-08 15:05:00,15.13,15.14,15.12,15.13,40000.0,12.6583,12.6667,12.65,12.6583,40000.0
2011-11-08 15:10:00,15.13,15.15,15.13,15.15,40400.0,12.6583,12.6751,12.6583,12.6751,40400.0
2011-11-08 15:15:00,15.15,15.18,15.15,15.17,83600.0,12.6751,12.7002,12.6751,12.6918,83600.0
2011-11-08 15:20:00,15.17,15.18,15.16,15.17,37200.0,12.6918,12.7002,12.6834,12.6918,37200.0
2011-11-08 15:25:00,15.17,15.19,15.17,15.19,42800.0,12.6918,12.7085,12.6918,12.7085,42800.0
2011-11-08 15:30:00,15.19,15.22,15.18,15.21,98800.0,12.7085,12.7336,12.7002,12.7253,98800.0
2011-11-08 15:35:00,15.21,15.22,15.2,15.21,166000.0,12.7253,12.7336,12.7169,12.7253,166000.0
2011-11-08 15:40:00,15.21,15.22,15.2,15.21,157200.0,12.7253,12.7336,12.7169,12.7253,157200.0
2011-11-08 15:45:00,15.22,15.24,15.21,15.24,189200.0,12.7336,12.7504,12.7253,12.7504,189200.0
2011-11-08 15:50:00,15.24,15.26,15.23,15.26,327200.0,12.7504,12.7671,12.742,12.7671,327200.0
2011-11-08 15:55:00,15.26,15.26,15.23,15.24,501600.0,12.7671,12.7671,12.742,12.7504,501600.0
2011-11-09 09:30:00,14.94,15.01,14.94,15.01,175200.0,12.4994,12.5579,12.4994,12.5579,175200.0
2011-11-09 09:35:00,15.01,15.04,14.97,14.99,165600.0,12.5579,12.583,12.5245,12.5412,165600.0
2011-11-09 09:40:00,14.98,14.99,14.95,14.99,132000.0,12.5328,12.5412,12.5077,12.5412,132000.0
2011-11-09 09:45:00,14.99,14.99,14.93,14.97,174000.0,12.5412,12.5412,12.491,12.5245,174000.0
2011-11-09 09:50:00,14.97,14.97,14.95,14.95,207600.0,12.5245,12.5245,12.5077,12.5077,207600.0
2011-11-09 09:55:00,14.95,14.97,14.93,14.97,100800.0,12.5077,12.5245,12.491,12.5245,100800.0
2011-11-09 10:00:00,14.97,15.0,14.97,14.98,409600.0,12.5245,12.5496,12.5245,12.5328,409600.0
2011-11-09 10:05:00,14.98,14.98,14.92,14.95,243200.0,12.5328,12.5328,12.4826,12.5077,243200.0
2011-11-09 10:10:00,14.95,14.96,14.95,14.95,76000.0,12.5077,12.5161,12.5077,12.5077,76000.0
2011-11-09 10:15:00,14.95,14.95,14.92,14.93,56400.0,12.5077,12.5077,12.4826,12.491,56400.0
2011-11-09 10:20:00,14.92,14.94,14.91,14.92,45200.0,12.4826,12.4994,12.4743,12.4826,45200.0
2011-11-09 10:25:00,14.92,14.93,14.89,14.9,156400.0,12.4826,12.491,12.4575,12.4659,156400.0
2011-11-09 10:30:00,14.9,14.94,14.89,14.93,70800.0,12.4659,12.4994,12.4575,12.491,70800.0
2011-11-09 10:35:00,14.93,14.93,14.9,14.91,112400.0,12.491,12.491,12.4659,12.4743,112400.0
2011-11-09 10:40:00,14.91,14.94,14.89,14.9,165600.0,12.4743,12.4994,12.4575,12.4659,165600.0
2011-11-09 10:45:00,14.9,14.96,14.9,14.95,161600.0,12.4659,12.5161,12.4659,12.5077,161600.0
2011-11-09 10:50:00,14.94,14.97,14.94,14.95,62800.0,12.4994,12.5245,12.4994,12.5077,62800.0
2011-11-09 10:55:00,14.95,14.97,14.95,14.95,67600.0,12.5077,12.5245,12.5077,12.5077,67600.0
2011-11-09 11:00:00,14.95,14.96,14.93,14.95,108400.0,12.5077,12.5161,12.491,12.5077,108400.0
2011-11-09 11:05:00,14.96,14.99,14.96,14.98,83200.0,12.5161,12.5412,12.5161,12.5328,83200.0
2011-11-09 11:10:00,14.97,14.99,14.96,14.98,88000.0,12.5245,12.5412,12.5161,12.5328,88000.0
2011-11-09 11:15:00,14.98,15.01,14.98,15.0,99200.0,12.5328,12.5579,12.5328,12.5496,99200.0
2011-11-09 11:20:00,15.0,15.0,14.98,14.99,53200.0,12.5496,12.5496,12.5328,12.5412,53200.0
2011-11-09 11:25:00,14.99,14.99,14.97,14.99,64400.0,12.5412,12.5412,12.5245,12.5412,64400.0
2011-11-09 11:30:00,14.99,14.99,14.98,14.99,72800.0,12.5412,12.5412,12.5328,12.5412,72800.0
2011-11-09 11:35:00,14.99,15.01,14.98,14.99,66000.0,12.5412,12.5579,12.5328,12.5412,66000.0
2011-11-09 11:40:00,14.99,14.99,14.96,14.96,79600.0,12.5412,12.5412,12.5161,12.5161,79600.0
2011-11-09 11:45:00,14.96,14.98,14.96,14.98,44800.0,12.5161,12.5328,12.5161,12.5328,44800.0
2011-11-09 11:50:00,14.98,14.98,14.96,14.97,172000.0,12.5328,12.5328,12.5161,12.5245,172000.0
2011-11-09 11:55:00,14.97,14.98,14.94,14.94,112000.0,12.5245,12.5328,12.4994,12.4994,112000.0
2011-11-09 12:00:00,14.94,14.94,14.9,14.91,183200.0,12.4994,12.4994,12.4659,12.4743,183200.0
2011-11-09 12:05:00,14.91,14.94,14.9,14.91,85200.0,12.4743,12.4994,12.4659,12.4743,85200.0
2011-11-09 12:10:00,14.91,14.93,14.91,14.93,54400.0,12.4743,12.491,12.4743,12.491,54400.0
2011-11-09 12:15:00,14.93,14.94,14.93,14.93,42800.0,12.491,12.4994,12.491,12.491,42800.0
2011-11-09 12:20:00,14.93,14.95,14.93,14.93,57200.0,12.491,12.5077,12.491,12.491,57200.0
2011-11-09 12:25:00,14.93,14.93,14.9,14.9,151200.0,12.491,12.491,12.4659,12.4659,151200.0
2011-11-09 12:30:00,14.9,14.92,14.9,14.91,59600.0,12.4659,12.4826,12.4659,12.4743,59600.0
2011-11-09 12:35:00,14.91,14.93,14.91,14.92,44800.0,12.4743,12.491,12.4743,12.4826,44800.0
2011-11-09 12:40:00,14.92,14.92,14.9,14.92,62800.0,12.4826,12.4826,12.4659,12.4826,62800.0
2011-11-09 12:45:00,14.92,14.95,14.92,14.94,58400.0,12.4826,12.5077,12.4826,12.4994,58400.0
2011-11-09 12:50:00,14.94,14.94,14.93,14.94,26400.0,12.4994,12.4994,12.491,12.4994,26400.0
2011-11-09 12:55:00,14.93,14.95,14.93,14.95,56400.0,12.491,12.5077,12.491,12.5077,56400.0
2011-11-09 13:00:00,14.94,14.95,14.93,14.94,63200.0,12.4994,12.5077,12.491,12.4994,63200.0
2011-11-09 13:05:00,14.95,14.96,14.94,14.95,89600.0,12.5077,12.5161,12.4994,12.5077,89600.0
2011-11-09 13:10:00,14.94,14.94,14.92,14.93,53200.0,12.4994,12.4994,12.4826,12.491,53200.0
2011-11-09 13:15:00,14.93,14.93,14.88,14.88,78800.0,12.491,12.491,12.4492,12.4492,78800.0
2011-11-09 13:20:00,14.89,14.91,14.89,14.89,60800.0,12.4575,12.4743,12.4575,12.4575,60800.0
2011-11-09 13:25:00,14.89,14.9,14.88,14.89,35600.0,12.4575,12.4659,12.4492,12.4575,35600.0
2011-11-09 13:30:00,14.88,14.88,14.87,14.87,85600.0,12.4492,12.4492,12.4408,12.4408,85600.0
2011-11-09 13:35:00,14.87,14.88,14.86,14.87,43600.0,12.4408,12.4492,12.4324,12.4408,43600.0
2011-11-09 13:40:00,14.87,14.87,14.85,14.86,62000.0,12.4408,12.4408,12.4241,12.4324,62000.0
2011-11-09 13:45:00,14.85,14.85,14.83,14.83,89600.0,12.4241,12.4241,12.4073,12.4073,89600.0
2011-11-09 13:50:00,14.83,14.83,14.81,14.81,76400.0,12.4073,12.4073,12.3906,12.3906,76400.0
2011-11-09 13:55:00,14.81,14.81,14.77,14.8,136800.0,12.3906,12.3906,12.3571,12.3822,136800.0
2011-11-09 14:00:00,14.79,14.79,14.76,14.76,110000.0,12.3739,12.3739,12.3488,12.3488,110000.0
2011-11-09 14:05:00,14.76,14.78,14.73,14.74,233200.0,12.3488,12.3655,12.3237,12.332,233200.0
2011-11-09 14:10:00,14.74,14.77,14.73,14.77,110800.0,12.332,12.3571,12.3237,12.3571,110800.0
2011-11-09 14:15:00,14.77,14.77,14.75,14.77,111600.0,12.3571,12.3571,12.3404,12.3571,111600.0
2011-11-09 14:20:00,14.77,14.79,14.72,14.73,218800.0,12.3571,12.3739,12.3153,12.3237,218800.0
2011-11-09 14:25:00,14.72,14.73,14.69,14.72,172400.0,12.3153,12.3237,12.2902,12.3153,172400.0
2011-11-09 14:30:00,14.72,14.75,14.71,14.75,135200.0,12.3153,12.3404,12.3069,12.3404,135200.0
2011-11-09 14:35:00,14.74,14.75,14.73,14.73,92800.0,12.332,12.3404,12.3237,12.3237,92800.0
2011-11-09 14:40:00,14.73,14.75,14.7,14.74,98400.0,12.3237,12.3404,12.2986,12.332,98400.0
2011-11-09 14:45:00,14.75,14.76,14.73,14.73,87200.0,12.3404,12.3488,12.3237,12.3237,87200.0
2011-11-09 14:50:00,14.73,14.74,14.72,14.72,141600.0,12.3237,12.332,12.3153,12.3153,141600.0
2011-11-09 14:55:00,14.72,14.73,14.7,14.71,186000.0,12.3153,12.3237,12.2986,12.3069,186000.0
2011-11-09 15:00:00,14.71,14.72,14.7,14.72,208800.0,12.3069,12.3153,12.2986,12.3153,208800.0
2011-11-09 15:05:00,14.72,14.76,14.72,14.74,207600.0,12.3153,12.3488,12.3153,12.332,207600.0
2011-11-09 15:10:00,14.74,14.75,14.73,14.74,170800.0,12.332,12.3404,12.3237,12.332,170800.0
2011-11-09 15:15:00,14.74,14.76,14.74,14.75,154400.0,12.332,12.3488,12.332,12.3404,154400.0
2011-11-09 15:20:00,14.75,14.79,14.75,14.76,178000.0,12.3404,12.3739,12.3404,12.3488,178000.0
2011-11-09 15:25:00,14.77,14.77,14.75,14.76,165200.0,12.3571,12.3571,12.3404,12.3488,165200.0
2011-11-09 15:30:00,14.76,14.76,14.73,14.74,204800.0,12.3488,12.3488,12.3237,12.332,204800.0
2011-11-09 15:35:00,14.74,14.75,14.71,14.71,166800.0,12.332,12.3404,12.3069,12.3069,166800.0
2011-11-09 15:40:00,14.71,14.73,14.68,14.69,279600.0,12.3069,12.3237,12.2818,12.2902,279600.0
2011-11-09 15:45:00,14.69,14.71,14.67,14.69,389200.0,12.2902,12.3069,12.2735,12.2902,389200.0
2011-11-09 15:50:00,14.69,14.71,14.68,14.7,375200.0,12.2902,12.3069,12.2818,12.2986,375200.0
2011-11-09 15:55:00,14.7,14.74,14.69,14.71,817600.0,12.2986,12.332,12.2902,12.3069,817600.0
2011-11-10 09:30:00,14.84,14.89,14.82,14.88,153600.0,12.4157,12.4575,12.399,12.4492,153600.0
2011-11-10 09:35:00,14.88,14.92,14.87,14.88,81200.0,12.4492,12.4826,12.4408,12.4492,81200.0
2011-11-10 09:40:00,14.89,14.91,14.85,14.9,92400.0,12.4575,12.4743,12.4241,12.4659,92400.0
2011-11-10 09:45:00,14.9,14.91,14.79,14.8,141200.0,12.4659,12.4743,12.3739,12.3822,141200.0
2011-11-10 09:50:00,14.8,14.83,14.8,14.81,286800.0,12.3822,12.4073,12.3822,12.3906,286800.0
2011-11-10 09:55:00,14.82,14.83,14.77,14.77,254800.0,12.399,12.4073,12.3571,12.3571,254800.0
2011-11-10 10:00:00,14.77,14.8,14.77,14.8,114800.0,12.3571,12.3822,12.3571,12.3822,114800.0
2011-11-10 10:05:00,14.79,14.84,14.79,14.81,110000.0,12.3739,12.4157,12.3739,12.3906,110000.0
2011-11-10 10:10:00,14.81,14.85,14.79,14.79,231600.0,12.3906,12.4241,12.3739,12.3739,231600.0
2011-11-10 10:15:00,14.79,14.84,14.77,14.83,372400.0,12.3739,12.4157,12.3571,12.4073,372400.0
2011-11-10 10:20:00,14.83,14.85,14.8,14.82,96000.0,12.4073,12.4241,12.3822,12.399,96000.0
2011-11-10 10:25:00,14.81,14.86,14.81,14.81,107200.0,12.3906,12.4324,12.3906,12.3906,107200.0
2011-11-10 10:30:00,14.81,14.81,14.78,14.78,214400.0,12.3906,12.3906,12.3655,12.3655,214400.0
2011-11-10 10:35:00,14.78,14.83,14.78,14.82,143200.0,12.3655,12.4073,12.3655,12.399,143200.0
2011-11-10 10:40:00,14.82,14.84,14.8,14.81,143200.0,12.399,12.4157,12.3822,12.3906,143200.0
2011-11-10 10:45:00,14.81,14.81,14.77,14.78,149600.0,12.3906,12.3906,12.3571,12.3655,149600.0
2011-11-10 10:50:00,14.78,14.82,14.78,14.81,137600.0,12.3655,12.399,12.3655,12.3906,137600.0
2011-11-10 10:55:00,14.82,14.85,14.79,14.83,127600.0,12.399,12.4241,12.3739,12.4073,127600.0
2011-11-10 11:00:00,14.83,14.86,14.82,14.86,96000.0,12.4073,12.4324,12.399,12.4324,96000.0
2011-11-10 11:05:00,14.86,14.87,14.84,14.85,58000.0,12.4324,12.4408,12.4157,12.4241,58000.0
2011-11-10 11:10:00,14.85,14.86,14.82,14.83,47200.0,12.4241,12.4324,12.399,12.4073,47200.0
2011-11-10 11:15:00,14.83,14.85,14.81,14.84,126400.0,12.4073,12.4241,12.3906,12.4157,126400.0
2011-11-10 11:20:00,14.84,14.86,14.82,14.86,54400.0,12.4157,12.4324,12.399,12.4324,54400.0
2011-11-10 11:25:00,14.86,14.89,14.86,14.86,100400.0,12.4324,12.4575,12.4324,12.4324,100400.0
2011-11-10 11:30:00,14.86,14.9,14.86,14.89,154800.0,12.4324,12.4659,12.4324,12.4575,154800.0
2011-11-10 11:35:00,14.89,14.92,14.88,14.91,230000.0,12.4575,12.4826,12.4492,12.4743,230000.0
2011-11-10 11:40:00,14.9,14.95,14.9,14.94,166800.0,12.4659,12.5077,12.4659,12.4994,166800.0
2011-11-10 11:45:00,14.94,14.99,14.93,14.97,212800.0,12.4994,12.5412,12.491,12.5245,212800.0
2011-11-10 11:50:00,14.96,14.97,14.94,14.95,83200.0,12.5161,12.5245,12.4994,12.5077,83200.0
2011-11-10 11:55:00,14.95,14.96,14.93,14.95,126000.0,12.5077,12.5161,12.491,12.5077,126000.0
2011-11-10 12:00:00,14.94,14.96,14.93,14.94,52400.0,12.4994,12.5161,12.491,12.4994,52400.0
2011-11-10 12:05:00,14.94,14.95,14.94,14.95,72400.0,12.4994,12.5077,12.4994,12.5077,72400.0
2011-11-10 12:10:00,14.95,14.95,14.91,14.92,74800.0,12.5077,12.5077,12.4743,12.4826,74800.0
2011-11-10 12:15:00,14.92,14.93,14.91,14.92,55200.0,12.4826,12.491,12.4743,12.4826,55200.0
2011-11-10 12:20:00,14.93,14.94,14.93,14.94,31600.0,12.491,12.4994,12.491,12.4994,31600.0
2011-11-10 12:25:00,14.94,14.94,14.9,14.9,50400.0,12.4994,12.4994,12.4659,12.4659,50400.0
2011-11-10 12:30:00,14.91,14.91,14.87,14.88,57600.0,12.4743,12.4743,12.4408,12.4492,57600.0
2011-11-10 12:35:00,14.88,14.88,14.84,14.86,86000.0,12.4492,12.4492,12.4157,12.4324,86000.0
2011-11-10 12:40:00,14.86,14.88,14.86,14.86,47200.0,12.4324,12.4492,12.4324,12.4324,47200.0
2011-11-10 12:45:00,14.86,14.89,14.86,14.88,45600.0,12.4324,12.4575,12.4324,12.4492,45600.0
2011-11-10 12:50:00,14.88,14.91,14.88,14.9,64000.0,12.4492,12.4743,12.4492,12.4659,64000.0
2011-11-10 12:55:00,14.9,14.93,14.9,14.92,54400.0,12.4659,12.491,12.4659,12.4826,54400.0
2011-11-10 13:00:00,14.92,14.95,14.92,14.94,56800.0,12.4826,12.5077,12.4826,12.4994,56800.0
2011-11-10 13:05:00,14.94,14.95,14.86,14.94,128800.0,12.4994,12.5077,12.4324,12.4994,128800.0
2011-11-10 13:10:00,14.94,14.97,14.94,14.97,119600.0,12.4994,12.5245,12.4994,12.5245,119600.0
2011-11-10 13:15:00,14.97,15.0,14.97,15.0,65600.0,12.5245,12.5496,12.5245,12.5496,65600.0
2011-11-10 13:20:00,15.0,15.0,14.97,14.97,100400.0,12.5496,12.5496,12.5245,12.5245,100400.0
2011-11-10 13:25:00,14.97,14.97,14.96,14.96,21600.0,12.5245,12.5245,12.5161,12.5161,21600.0
2011-11-10 13:30:00,14.96,14.99,14.96,14.98,52800.0,12.5161,12.5412,12.5161,12.5328,52800.0
2011-11-10 13:35:00,14.98,14.99,14.97,14.98,57600.0,12.5328,12.5412,12.5245,12.5328,57600.0
2011-11-10 13:40:00,14.98,14.99,14.98,14.98,110000.0,12.5328,12.5412,12.5328,12.5328,110000.0
2011-11-10 13:45:00,14.98,14.99,14.95,14.95,160400.0,12.5328,12.5412,12.5077,12.5077,160400.0
2011-11-10 13:50:00,14.95,14.97,14.94,14.95,67600.0,12.5077,12.5245,12.4994,12.5077,67600.0
2011-11-10 13:55:00,14.95,14.97,14.95,14.95,47200.0,12.5077,12.5245,12.5077,12.5077,47200.0
2011-11-10 14:00:00,14.96,14.97,14.92,14.92,66800.0,12.5161,12.5245,12.4826,12.4826,66800.0
2011-11-10 14:05:00,14.92,14.94,14.91,14.92,47600.0,12.4826,12.4994,12.4743,12.4826,47600.0
2011-11-10 14:10:00,14.93,14.94,14.93,14.94,52800.0,12.491,12.4994,12.491,12.4994,52800.0
2011-11-10 14:15:00,14.94,14.96,14.92,14.96,76800.0,12.4994,12.5161,12.4826,12.5161,76800.0
2011-11-10 14:20:00,14.96,14.97,14.93,14.96,159200.0,12.5161,12.5245,12.491,12.5161,159200.0
2011-11-10 14:25:00,14.96,14.96,14.9,14.91,75600.0,12.5161,12.5161,12.4659,12.4743,75600.0
2011-11-10 14:30:00,14.91,14.92,14.9,14.91,96400.0,12.4743,12.4826,12.4659,12.4743,96400.0
2011-11-10 14:35:00,14.92,14.93,14.9,14.93,130000.0,12.4826,12.491,12.4659,12.491,130000.0
2011-11-10 14:40:00,14.93,14.97,14.92,14.95,129600.0,12.491,12.5245,12.4826,12.5077,129600.0
2011-11-10 14:45:00,14.95,14.97,14.94,14.94,86800.0,12.5077,12.5245,12.4994,12.4994,86800.0
2011-11-10 14:50:00,14.95,14.97,14.94,14.94,77200.0,12.5077,12.5245,12.4994,12.4994,77200.0
2011-11-10 14:55:00,14.94,14.95,14.9,14.9,156400.0,12.4994,12.5077,12.4659,12.4659,156400.0
2011-11-10 15:00:00,14.9,14.94,14.9,14.94,94000.0,12.4659,12.4994,12.4659,12.4994,94000.0
2011-11-10 15:05:00,14.94,14.96,14.93,14.93,63600.0,12.4994,12.5161,12.491,12.491,63600.0
2011-11-10 15:10:00,14.93,14.95,14.91,14.94,127600.0,12.491,12.5077,12.4743,12.4994,127600.0
2011-11-10 15:15:00,14.94,14.96,14.92,14.93,114000.0,12.4994,12.5161,12.4826,12.491,114000.0
2011-11-10 15:20:00,14.93,14.96,14.91,14.95,92400.0,12.491,12.5161,12.4743,12.5077,92400.0
2011-11-10 15:25:00,14.95,15.01,14.95,14.99,448400.0,12.5077,12.5579,12.5077,12.5412,448400.0
2011-11-10 15:30:00,14.99,15.01,14.97,14.98,315200.0,12.5412,12.5579,12.5245,12.5328,315200.0
2011-11-10 15:35:00,14.98,15.0,14.97,14.99,240400.0,12.5328,12.5496,12.5245,12.5412,240400.0
2011-11-10 15:40:00,15.0,15.0,14.98,15.0,279200.0,12.5496,12.5496,12.5328,12.5496,279200.0
2011-11-10 15:45:00,15.0,15.01,14.99,15.0,400400.0,12.5496,12.5579,12.5412,12.5496,400400.0
2011-11-10 15:50:00,15.0,15.03,14.99,15.03,221200.0,12.5496,12.5747,12.5412,12.5747,221200.0
2011-11-10 15:55:00,15.03,15.03,14.99,15.01,264800.0,12.5747,12.5747,12.5412,12.5579,264800.0
2011-11-11 09:30:00,15.08,15.13,15.05,15.06,292400.0,12.6165,12.6583,12.5914,12.5998,292400.0
2011-11-11 09:35:00,15.05,15.08,15.0,15.05,139200.0,12.5914,12.6165,12.5496,12.5914,139200.0
2011-11-11 09:40:00,15.05,15.13,15.05,15.12,137200.0,12.5914,12.6583,12.5914,12.65,137200.0
2011-11-11 09:45:00,15.12,15.13,15.08,15.12,117200.0,12.65,12.6583,12.6165,12.65,117200.0
2011-11-11 09:50:00,15.12,15.12,15.06,15.11,128400.0,12.65,12.65,12.5998,12.6416,128400.0
2011-11-11 09:55:00,15.11,15.15,15.11,15.13,319600.0,12.6416,12.6751,12.6416,12.6583,319600.0
2011-11-11 10:00:00,15.13,15.16,15.11,15.15,382000.0,12.6583,12.6834,12.6416,12.6751,382000.0
2011-11-11 10:05:00,15.15,15.15,15.12,15.14,198400.0,12.6751,12.6751,12.65,12.6667,198400.0
2011-11-11 10:10:00,15.14,15.17,15.14,15.16,159200.0,12.6667,12.6918,12.6667,12.6834,159200.0
2011-11-11 10:15:00,15.17,15.22,15.15,15.22,301200.0,12.6918,12.7336,12.6751,12.7336,301200.0
2011-11-11 10:20:00,15.22,15.22,15.19,15.2,200800.0,12.7336,12.7336,12.7085,12.7169,200800.0
2011-11-11 10:25:00,15.2,15.21,15.19,15.2,162000.0,12.7169,12.7253,12.7085,12.7169,162000.0
2011-11-11 10:30:00,15.2,15.21,15.19,15.2,94000.0,12.7169,12.7253,12.7085,12.7169,94000.0
2011-11-11 10:35:00,15.2,15.22,15.2,15.21,283200.0,12.7169,12.7336,12.7169,12.7253,283200.0
2011-11-11 10:40:00,15.22,15.23,15.21,15.22,109200.0,12.7336,12.742,12.7253,12.7336,109200.0
2011-11-11 10:45:00,15.22,15.25,15.21,15.25,256400.0,12.7336,12.7587,12.7253,12.7587,256400.0
2011-11-11 10:50:00,15.25,15.28,15.24,15.27,218000.0,12.7587,12.7838,12.7504,12.7755,218000.0
2011-11-11 10:55:00,15.27,15.31,15.27,15.29,249200.0,12.7755,12.8089,12.7755,12.7922,249200.0
2011-11-11 11:00:00,15.29,15.3,15.27,15.27,93200.0,12.7922,12.8006,12.7755,12.7755,93200.0
2011-11-11 11:05:00,15.27,15.28,15.26,15.28,162000.0,12.7755,12.7838,12.7671,12.7838,162000.0
2011-11-11 11:10:00,15.27,15.28,15.27,15.27,157200.0,12.7755,12.7838,12.7755,12.7755,157200.0
2011-11-11 11:15:00,15.28,15.3,15.26,15.3,151600.0,12.7838,12.8006,12.7671,12.8006,151600.0
2011-11-11 11:20:00,15.3,15.3,15.27,15.27,70000.0,12.8006,12.8006,12.7755,12.7755,70000.0
2011-11-11 11:25:00,15.27,15.28,15.26,15.28,70800.0,12.7755,12.7838,12.7671,12.7838,70800.0
2011-11-11 11:30:00,15.29,15.31,15.29,15.31,124400.0,12.7922,12.8089,12.7922,12.8089,124400.0
2011-11-11 11:35:00,15.31,15.31,15.3,15.31,55200.0,12.8089,12.8089,12.8006,12.8089,55200.0
2011-11-11 11:40:00,15.31,15.35,15.3,15.35,133600.0,12.8089,12.8424,12.8006,12.8424,133600.0
2011-11-11 11:45:00,15.35,15.36,15.31,15.31,72800.0,12.8424,12.8508,12.8089,12.8089,72800.0
2011-11-11 11:50:00,15.31,15.31,15.29,15.3,78400.0,12.8089,12.8089,12.7922,12.8006,78400.0
2011-11-11 11:55:00,15.29,15.3,15.28,15.29,69600.0,12.7922,12.8006,12.7838,12.7922,69600.0
2011-11-11 12:00:00,15.29,15.31,15.29,15.31,99600.0,12.7922,12.8089,12.7922,12.8089,99600.0
2011-11-11 12:05:00,15.31,15.32,15.3,15.31,81600.0,12.8089,12.8173,12.8006,12.8089,81600.0
2011-11-11 12:10:00,15.31,15.31,15.28,15.29,100400.0,12.8089,12.8089,12.7838,12.7922,100400.0
2011-11-11 12:15:00,15.29,15.29,15.27,15.28,141200.0,12.7922,12.7922,12.7755,12.7838,141200.0
2011-11-11 12:20:00,15.28,15.28,15.25,15.26,85600.0,12.7838,12.7838,12.7587,12.7671,85600.0
2011-11-11 12:25:00,15.25,15.29,15.24,15.29,54400.0,12.7587,12.7922,12.7504,12.7922,54400.0
2011-11-11 12:30:00,15.29,15.29,15.26,15.26,59600.0,12.7922,12.7922,12.7671,12.7671,59600.0
2011-11-11 12:35:00,15.26,15.29,15.26,15.29,135200.0,12.7671,12.7922,12.7671,12.7922,135200.0
2011-11-11 12:40:00,15.29,15.3,15.28,15.29,98000.0,12.7922,12.8006,12.7838,12.7922,98000.0
2011-11-11 12:45:00,15.29,15.29,15.28,15.28,56000.0,12.7922,12.7922,12.7838,12.7838,56000.0
2011-11-11 12:50:00,15.28,15.28,15.26,15.26,58000.0,12.7838,12.7838,12.7671,12.7671,58000.0
2011-11-11 12:55:00,15.26,15.29,15.26,15.29,126400.0,12.7671,12.7922,12.7671,12.7922,126400.0
2011-11-11 13:00:00,15.29,15.31,15.29,15.31,43200.0,12.7922,12.8089,12.7922,12.8089,43200.0
2011-11-11 13:05:00,15.31,15.37,15.3,15.36,166400.0,12.8089,12.8591,12.8006,12.8508,166400.0
2011-11-11 13:10:00,15.36,15.38,15.36,15.36,119200.0,12.8508,12.8675,12.8508,12.8508,119200.0
2011-11-11 13:15:00,15.37,15.37,15.33,15.34,81600.0,12.8591,12.8591,12.8257,12.834,81600.0
2011-11-11 13:20:00,15.34,15.35,15.34,15.34,45600.0,12.834,12.8424,12.834,12.834,45600.0
2011-11-11 13:25:00,15.34,15.34,15.33,15.34,64400.0,12.834,12.834,12.8257,12.834,64400.0
2011-11-11 13:30:00,15.34,15.35,15.33,15.33,65600.0,12.834,12.8424,12.8257,12.8257,65600.0
2011-11-11 13:35:00,15.33,15.34,15.33,15.33,55200.0,12.8257,12.834,12.8257,12.8257,55200.0
2011-11-11 13:40:00,15.34,15.35,15.33,15.35,45200.0,12.834,12.8424,12.8257,12.8424,45200.0
2011-11-11 13:45:00,15.34,15.37,15.34,15.37,95600.0,12.834,12.8591,12.834,12.8591,95600.0
2011-11-11 13:50:00,15.37,15.37,15.36,15.36,34000.0,12.8591,12.8591,12.8508,12.8508,34000.0
2011-11-11 13:55:00,15.36,15.36,15.34,15.35,52000.0,12.8508,12.8508,12.834,12.8424,52000.0
2011-11-11 14:00:00,15.35,15.35,15.32,15.32,104800.0,12.8424,12.8424,12.8173,12.8173,104800.0
2011-11-11 14:05:00,15.32,15.32,15.31,15.31,77200.0,12.8173,12.8173,12.8089,12.8089,77200.0
2011-11-11 14:10:00,15.31,15.32,15.31,15.31,86800.0,12.8089,12.8173,12.8089,12.8089,86800.0
2011-11-11 14:15:00,15.31,15.32,15.31,15.32,51600.0,12.8089,12.8173,12.8089,12.8173,51600.0
2011-11-11 14:20:00,15.32,15.33,15.31,15.31,62800.0,12.8173,12.8257,12.8089,12.8089,62800.0
2011-11-11 14:25:00,15.31,15.32,15.31,15.32,54400.0,12.8089,12.8173,12.8089,12.8173,54400.0
2011-11-11 14:30:00,15.32,15.33,15.31,15.32,81200.0,12.8173,12.8257,12.8089,12.8173,81200.0
2011-11-11 14:35:00,15.32,15.33,15.32,15.32,56000.0,12.8173,12.8257,12.8173,12.8173,56000.0
2011-11-11 14:40:00,15.32,15.33,15.31,15.32,52400.0,12.8173,12.8257,12.8089,12.8173,52400.0
2011-11-11 14:45:00,15.32,15.32,15.31,15.31,51600.0,12.8173,12.8173,12.8089,12.8089,51600.0
2011-11-11 14:50:00,15.31,15.31,15.3,15.3,79200.0,12.8089,12.8089,12.8006,12.8006,79200.0
2011-11-11 14:55:00,15.3,15.3,15.28,15.28,82800.0,12.8006,12.8006,12.7838,12.7838,82800.0
2011-11-11 15:00:00,15.28,15.29,15.27,15.29,74000.0,12.7838,12.7922,12.7755,12.7922,74000.0
2011-11-11 15:05:00,15.29,15.29,15.28,15.29,136800.0,12.7922,12.7922,12.7838,12.7922,136800.0
2011-11-11 15:10:00,15.29,15.3,15.28,15.3,141200.0,12.7922,12.8006,12.7838,12.8006,141200.0
2011-11-11 15:15:00,15.29,15.3,15.29,15.29,126400.0,12.7922,12.8006,12.7922,12.7922,126400.0
2011-11-11 15:20:00,15.29,15.31,15.29,15.3,116800.0,12.7922,12.8089,12.7922,12.8006,116800.0
2011-11-11 15:25:00,15.3,15.31,15.3,15.31,80800.0,12.8006,12.8089,12.8006,12.8089,80800.0
2011-11-11 15:30:00,15.31,15.32,15.31,15.31,90800.0,12.8089,12.8173,12.8089,12.8089,90800.0
2011-11-11 15:35:00,15.31,15.31,15.29,15.29,165200.0,12.8089,12.8089,12.7922,12.7922,165200.0
2011-11-11 15:40:00,15.29,15.29,15.28,15.29,253600.0,12.7922,12.7922,12.7838,12.7922,253600.0
2011-11-11 15:45:00,15.29,15.33,15.29,15.33,514400.0,12.7922,12.8257,12.7922,12.8257,514400.0
2011-11-11 15:50:00,15.33,15.35,15.32,15.35,534400.0,12.8257,12.8424,12.8173,12.8424,534400.0
2011-11-11 15:55:00,15.35,15.35,15.33,15.33,336400.0,12.8424,12.8424,12.8257,12.8257,336400.0
2011-11-14 09:30:00,15.23,15.33,15.13,15.27,188800.0,12.742,12.8257,12.6583,12.7755,188800.0
2011-11-14 09:35:00,15.28,15.37,15.26,15.34,72000.0,12.7838,12.8591,12.7671,12.834,72000.0
2011-11-14 09:40:00,15.34,15.43,15.32,15.36,173200.0,12.834,12.9093,12.8173,12.8508,173200.0
2011-11-14 09:45:00,15.36,15.37,15.34,15.35,414000.0,12.8508,12.8591,12.834,12.8424,414000.0
2011-11-14 09:50:00,15.34,15.34,15.3,15.32,208800.0,12.834,12.834,12.8006,12.8173,208800.0
2011-11-14 09:55:00,15.32,15.32,15.28,15.29,366400.0,12.8173,12.8173,12.7838,12.7922,366400.0
2011-11-14 10:00:00,15.29,15.31,15.29,15.29,270400.0,12.7922,12.8089,12.7922,12.7922,270400.0
2011-11-14 10:05:00,15.29,15.3,15.27,15.28,244400.0,12.7922,12.8006,12.7755,12.7838,244400.0
2011-11-14 10:10:00,15.27,15.32,15.27,15.31,394000.0,12.7755,12.8173,12.7755,12.8089,394000.0
2011-11-14 10:15:00,15.31,15.33,15.31,15.32,135200.0,12.8089,12.8257,12.8089,12.8173,135200.0
2011-11-14 10:20:00,15.33,15.33,15.28,15.28,132000.0,12.8257,12.8257,12.7838,12.7838,132000.0
2011-11-14 10:25:00,15.28,15.29,15.27,15.29,76800.0,12.7838,12.7922,12.7755,12.7922,76800.0
2011-11-14 10:30:00,15.28,15.29,15.25,15.26,85600.0,12.7838,12.7922,12.7587,12.7671,85600.0
2011-11-14 10:35:00,15.26,15.26,15.2,15.21,198800.0,12.7671,12.7671,12.7169,12.7253,198800.0
2011-11-14 10:40:00,15.21,15.27,15.21,15.26,68400.0,12.7253,12.7755,12.7253,12.7671,68400.0
2011-11-14 10:45:00,15.26,15.26,15.23,15.24,52800.0,12.7671,12.7671,12.742,12.7504,52800.0
2011-11-14 10:50:00,15.25,15.29,15.24,15.28,64800.0,12.7587,12.7922,12.7504,12.7838,64800.0
2011-11-14 10:55:00,15.28,15.28,15.27,15.28,90800.0,12.7838,12.7838,12.7755,12.7838,90800.0
2011-11-14 11:00:00,15.28,15.3,15.28,15.3,84400.0,12.7838,12.8006,12.7838,12.8006,84400.0
2011-11-14 11:05:00,15.29,15.3,15.29,15.29,154400.0,12.7922,12.8006,12.7922,12.7922,154400.0
2011-11-14 11:10:00,15.29,15.29,15.24,15.24,149200.0,12.7922,12.7922,12.7504,12.7504,149200.0
2011-11-14 11:15:00,15.24,15.26,15.24,15.26,59200.0,12.7504,12.7671,12.7504,12.7671,59200.0
2011-11-14 11:20:00,15.25,15.26,15.24,15.26,74000.0,12.7587,12.7671,12.7504,12.7671,74000.0
2011-11-14 11:25:00,15.26,15.28,15.26,15.28,78000.0,12.7671,12.7838,12.7671,12.7838,78000.0
2011-11-14 11:30:00,15.27,15.28,15.26,15.27,136800.0,12.7755,12.7838,12.7671,12.7755,136800.0
2011-11-14 11:35:00,15.27,15.28,15.25,15.27,126000.0,12.7755,12.7838,12.7587,12.7755,126000.0
2011-11-14 11:40:00,15.27,15.27,15.22,15.22,124800.0,12.7755,12.7755,12.7336,12.7336,124800.0
2011-11-14 11:45:00,15.22,15.24,15.22,15.24,84800.0,12.7336,12.7504,12.7336,12.7504,84800.0
2011-11-14 11:50:00,15.24,15.24,15.22,15.22,130000.0,12.7504,12.7504,12.7336,12.7336,130000.0
2011-11-14 11:55:00,15.23,15.23,15.2,15.22,49200.0,12.742,12.742,12.7169,12.7336,49200.0
2011-11-14 12:00:00,15.22,15.23,15.21,15.23,70800.0,12.7336,12.742,12.7253,12.742,70800.0
2011-11-14 12:05:00,15.23,15.25,15.22,15.25,66000.0,12.742,12.7587,12.7336,12.7587,66000.0
2011-11-14 12:10:00,15.25,15.26,15.24,15.25,68000.0,12.7587,12.7671,12.7504,12.7587,68000.0
2011-11-14 12:15:00,15.25,15.27,15.23,15.24,84400.0,12.7587,12.7755,12.742,12.7504,84400.0
2011-11-14 12:20:00,15.24,15.24,15.2,15.21,36000.0,12.7504,12.7504,12.7169,12.7253,36000.0
2011-11-14 12:25:00,15.21,15.21,15.19,15.2,72000.0,12.7253,12.7253,12.7085,12.7169,72000.0
2011-11-14 12:30:00,15.19,15.2,15.18,15.18,43600.0,12.7085,12.7169,12.7002,12.7002,43600.0
2011-11-14 12:35:00,15.18,15.2,15.18,15.2,68000.0,12.7002,12.7169,12.7002,12.7169,68000.0
2011-11-14 12:40:00,15.2,15.2,15.19,15.19,54800.0,12.7169,12.7169,12.7085,12.7085,54800.0
2011-11-14 12:45:00,15.19,15.2,15.19,15.19,42800.0,12.7085,12.7169,12.7085,12.7085,42800.0
2011-11-14 12:50:00,15.19,15.2,15.19,15.19,40400.0,12.7085,12.7169,12.7085,12.7085,40400.0
2011-11-14 12:55:00,15.19,15.19,15.19,15.19,84400.0,12.7085,12.7085,12.7085,12.7085,84400.0
2011-11-14 13:00:00,15.19,15.19,15.18,15.19,40400.0,12.7085,12.7085,12.7002,12.7085,40400.0
2011-11-14 13:05:00,15.19,15.19,15.18,15.19,132400.0,12.7085,12.7085,12.7002,12.7085,132400.0
2011-11-14 13:10:00,15.19,15.21,15.19,15.2,62400.0,12.7085,12.7253,12.7085,12.7169,62400.0
2011-11-14 13:15:00,15.2,15.21,15.19,15.2,50800.0,12.7169,12.7253,12.7085,12.7169,50800.0
2011-11-14 13:20:00,15.2,15.2,15.19,15.19,14400.0,12.7169,12.7169,12.7085,12.7085,14400.0
2011-11-14 13:25:00,15.19,15.2,15.19,15.2,134000.0,12.7085,12.7169,12.7085,12.7169,134000.0
2011-11-14 13:30:00,15.2,15.22,15.2,15.21,59600.0,12.7169,12.7336,12.7169,12.7253,59600.0
2011-11-14 13:35:00,15.21,15.22,15.2,15.2,366000.0,12.7253,12.7336,12.7169,12.7169,366000.0
2011-11-14 13:40:00,15.2,15.21,15.2,15.21,94400.0,12.7169,12.7253,12.7169,12.7253,94400.0
2011-11-14 13:45:00,15.21,15.21,15.19,15.2,248400.0,12.7253,12.7253,12.7085,12.7169,248400.0
2011-11-14 13:50:00,15.2,15.2,15.19,15.19,56800.0,12.7169,12.7169,12.7085,12.7085,56800.0
2011-11-14 13:55:00,15.19,15.2,15.18,15.18,63600.0,12.7085,12.7169,12.7002,12.7002,63600.0
2011-11-14 14:00:00,15.19,15.2,15.18,15.2,66800.0,12.7085,12.7169,12.7002,12.7169,66800.0
2011-11-14 14:05:00,15.2,15.2,15.19,15.2,132400.0,12.7169,12.7169,12.7085,12.7169,132400.0
2011-11-14 14:10:00,15.2,15.2,15.19,15.19,79600.0,12.7169,12.7169,12.7085,12.7085,79600.0
2011-11-14 14:15:00,15.19,15.2,15.18,15.18,122800.0,12.7085,12.7169,12.7002,12.7002,122800.0
2011-11-14 14:20:00,15.18,15.2,15.18,15.2,27200.0,12.7002,12.7169,12.7002,12.7169,27200.0
2011-11-14 14:25:00,15.19,15.2,15.19,15.19,96400.0,12.7085,12.7169,12.7085,12.7085,96400.0
2011-11-14 14:30:00,15.19,15.2,15.19,15.19,48800.0,12.7085,12.7169,12.7085,12.7085,48800.0
2011-11-14 14:35:00,15.19,15.2,15.18,15.18,44800.0,12.7085,12.7169,12.7002,12.7002,44800.0
2011-11-14 14:40:00,15.18,15.19,15.17,15.18,32800.0,12.7002,12.7085,12.6918,12.7002,32800.0
2011-11-14 14:45:00,15.19,15.19,15.16,15.16,39200.0,12.7085,12.7085,12.6834,12.6834,39200.0
2011-11-14 14:50:00,15.15,15.17,15.15,15.16,32800.0,12.6751,12.6918,12.6751,12.6834,32800.0
2011-11-14 14:55:00,15.16,15.17,15.14,15.14,67200.0,12.6834,12.6918,12.6667,12.6667,67200.0
2011-11-14 15:00:00,15.14,15.17,15.14,15.16,42400.0,12.6667,12.6918,12.6667,12.6834,42400.0
2011-11-14 15:05:00,15.16,15.17,15.15,15.15,92800.0,12.6834,12.6918,12.6751,12.6751,92800.0
2011-11-14 15:10:00,15.15,15.17,15.15,15.16,56000.0,12.6751,12.6918,12.6751,12.6834,56000.0
2011-11-14 15:15:00,15.16,15.16,15.13,15.13,84800.0,12.6834,12.6834,12.6583,12.6583,84800.0
2011-11-14 15:20:00,15.13,15.14,15.12,15.12,168000.0,12.6583,12.6667,12.65,12.65,168000.0
2011-11-14 15:25:00,15.13,15.13,15.12,15.13,145200.0,12.6583,12.6583,12.65,12.6583,145200.0
2011-11-14 15:30:00,15.13,15.15,15.13,15.13,180400.0,12.6583,12.6751,12.6583,12.6583,180400.0
2011-11-14 15:35:00,15.13,15.15,15.12,15.13,163200.0,12.6583,12.6751,12.65,12.6583,163200.0
2011-11-14 15:40:00,15.13,15.16,15.13,15.15,175200.0,12.6583,12.6834,12.6583,12.6751,175200.0
2011-11-14 15:45:00,15.15,15.18,15.15,15.18,220800.0,12.6751,12.7002,12.6751,12.7002,220800.0
2011-11-14 15:50:00,15.18,15.19,15.17,15.17,213200.0,12.7002,12.7085,12.6918,12.6918,213200.0
2011-11-14 15:55:00,15.17,15.17,15.14,15.15,639600.0,12.6918,12.6918,12.6667,12.6751,639600.0
2011-11-15 09:30:00,15.07,15.25,14.87,15.12,478800.0,12.6081,12.7587,12.4408,12.65,478800.0
2011-11-15 09:35:00,15.12,15.24,15.08,15.13,236000.0,12.65,12.7504,12.6165,12.6583,236000.0
2011-11-15 09:40:00,15.13,15.16,15.06,15.14,202400.0,12.6583,12.6834,12.5998,12.6667,202400.0
2011-11-15 09:45:00,15.15,15.24,15.13,15.16,310400.0,12.6751,12.7504,12.6583,12.6834,310400.0
2011-11-15 09:50:00,15.16,15.21,15.1,15.16,193200.0,12.6834,12.7253,12.6332,12.6834,193200.0
2011-11-15 09:55:00,15.17,15.18,15.06,15.11,390800.0,12.6918,12.7002,12.5998,12.6416,390800.0
2011-11-15 10:00:00,15.1,15.11,14.99,15.02,384000.0,12.6332,12.6416,12.5412,12.5663,384000.0
2011-11-15 10:05:00,15.02,15.04,14.99,15.02,212000.0,12.5663,12.583,12.5412,12.5663,212000.0
2011-11-15 10:10:00,15.02,15.04,15.02,15.03,192400.0,12.5663,12.583,12.5663,12.5747,192400.0
2011-11-15 10:15:00,15.03,15.03,14.95,14.96,265600.0,12.5747,12.5747,12.5077,12.5161,265600.0
2011-11-15 10:20:00,14.96,15.01,14.96,15.0,103200.0,12.5161,12.5579,12.5161,12.5496,103200.0
2011-11-15 10:25:00,14.99,15.03,14.98,15.03,112800.0,12.5412,12.5747,12.5328,12.5747,112800.0
2011-11-15 10:30:00,15.03,15.04,15.01,15.02,112000.0,12.5747,12.583,12.5579,12.5663,112000.0
2011-11-15 10:35:00,15.02,15.04,15.0,15.0,89200.0,12.5663,12.583,12.5496,12.5496,89200.0
2011-11-15 10:40:00,15.01,15.01,14.99,14.99,149600.0,12.5579,12.5579,12.5412,12.5412,149600.0
2011-11-15 10:45:00,14.99,15.01,14.98,14.98,124800.0,12.5412,12.5579,12.5328,12.5328,124800.0
2011-11-15 10:50:00,14.98,15.0,14.97,14.99,71200.0,12.5328,12.5496,12.5245,12.5412,71200.0
2011-11-15 10:55:00,14.99,15.0,14.98,14.98,76400.0,12.5412,12.5496,12.5328,12.5328,76400.0
2011-11-15 11:00:00,14.98,15.0,14.98,14.99,74000.0,12.5328,12.5496,12.5328,12.5412,74000.0
2011-11-15 11:05:00,14.99,15.02,14.99,15.01,361600.0,12.5412,12.5663,12.5412,12.5579,361600.0
2011-11-15 11:10:00,15.01,15.02,14.99,15.02,74800.0,12.5579,12.5663,12.5412,12.5663,74800.0
2011-11-15 11:15:00,15.02,15.04,15.01,15.02,295200.0,12.5663,12.583,12.5579,12.5663,295200.0
2011-11-15 11:20:00,15.01,15.01,14.96,14.97,182800.0,12.5579,12.5579,12.5161,12.5245,182800.0
2011-11-15 11:25:00,14.97,15.04,14.97,15.03,86800.0,12.5245,12.583,12.5245,12.5747,86800.0
2011-11-15 11:30:00,15.04,15.04,15.0,15.01,178400.0,12.583,12.583,12.5496,12.5579,178400.0
2011-11-15 11:35:00,15.01,15.04,15.01,15.03,68800.0,12.5579,12.583,12.5579,12.5747,68800.0
2011-11-15 11:40:00,15.03,15.05,15.02,15.04,138000.0,12.5747,12.5914,12.5663,12.583,138000.0
2011-11-15 11:45:00,15.04,15.04,15.02,15.04,116400.0,12.583,12.583,12.5663,12.583,116400.0
2011-11-15 11:50:00,15.04,15.05,15.03,15.04,213600.0,12.583,12.5914,12.5747,12.583,213600.0
2011-11-15 11:55:00,15.04,15.07,15.02,15.06,211200.0,12.583,12.6081,12.5663,12.5998,211200.0
2011-11-15 12:00:00,15.06,15.09,15.05,15.09,118000.0,12.5998,12.6249,12.5914,12.6249,118000.0
2011-11-15 12:05:00,15.09,15.13,15.08,15.08,250000.0,12.6249,12.6583,12.6165,12.6165,250000.0
2011-11-15 12:10:00,15.09,15.11,15.09,15.09,70800.0,12.6249,12.6416,12.6249,12.6249,70800.0
2011-11-15 12:15:00,15.09,15.12,15.09,15.12,96000.0,12.6249,12.65,12.6249,12.65,96000.0
2011-11-15 12:20:00,15.12,15.18,15.12,15.16,256000.0,12.65,12.7002,12.65,12.6834,256000.0
2011-11-15 12:25:00,15.15,15.18,15.15,15.15,207600.0,12.6751,12.7002,12.6751,12.6751,207600.0
2011-11-15 12:30:00,15.16,15.22,15.16,15.21,112000.0,12.6834,12.7336,12.6834,12.7253,112000.0
2011-11-15 12:35:00,15.22,15.26,15.22,15.23,193600.0,12.7336,12.7671,12.7336,12.742,193600.0
2011-11-15 12:40:00,15.22,15.26,15.22,15.26,88800.0,12.7336,12.7671,12.7336,12.7671,88800.0
2011-11-15 12:45:00,15.26,15.27,15.24,15.25,77600.0,12.7671,12.7755,12.7504,12.7587,77600.0
2011-11-15 12:50:00,15.25,15.26,15.24,15.25,77200.0,12.7587,12.7671,12.7504,12.7587,77200.0
2011-11-15 12:55:00,15.25,15.31,15.24,15.31,187600.0,12.7587,12.8089,12.7504,12.8089,187600.0
2011-11-15 13:00:00,15.31,15.36,15.31,15.33,118000.0,12.8089,12.8508,12.8089,12.8257,118000.0
2011-11-15 13:05:00,15.33,15.33,15.25,15.31,260400.0,12.8257,12.8257,12.7587,12.8089,260400.0
2011-11-15 13:10:00,15.31,15.31,15.27,15.27,72000.0,12.8089,12.8089,12.7755,12.7755,72000.0
2011-11-15 13:15:00,15.27,15.29,15.27,15.27,58800.0,12.7755,12.7922,12.7755,12.7755,58800.0
2011-11-15 13:20:00,15.27,15.29,15.27,15.27,43600.0,12.7755,12.7922,12.7755,12.7755,43600.0
2011-11-15 13:25:00,15.27,15.3,15.27,15.3,53200.0,12.7755,12.8006,12.7755,12.8006,53200.0
2011-11-15 13:30:00,15.3,15.32,15.28,15.28,81600.0,12.8006,12.8173,12.7838,12.7838,81600.0
2011-11-15 13:35:00,15.28,15.31,15.27,15.27,125600.0,12.7838,12.8089,12.7755,12.7755,125600.0
2011-11-15 13:40:00,15.28,15.28,15.25,15.25,74000.0,12.7838,12.7838,12.7587,12.7587,74000.0
2011-11-15 13:45:00,15.25,15.27,15.25,15.25,63600.0,12.7587,12.7755,12.7587,12.7587,63600.0
2011-11-15 13:50:00,15.26,15.28,15.24,15.24,76800.0,12.7671,12.7838,12.7504,12.7504,76800.0
2011-11-15 13:55:00,15.25,15.26,15.25,15.26,65200.0,12.7587,12.7671,12.7587,12.7671,65200.0
2011-11-15 14:00:00,15.26,15.26,15.25,15.25,90400.0,12.7671,12.7671,12.7587,12.7587,90400.0
2011-11-15 14:05:00,15.25,15.28,15.24,15.28,62400.0,12.7587,12.7838,12.7504,12.7838,62400.0
2011-11-15 14:10:00,15.28,15.31,15.28,15.31,52400.0,12.7838,12.8089,12.7838,12.8089,52400.0
2011-11-15 14:15:00,15.31,15.31,15.29,15.3,40800.0,12.8089,12.8089,12.7922,12.8006,40800.0
2011-11-15 14:20:00,15.3,15.31,15.29,15.3,60800.0,12.8006,12.8089,12.7922,12.8006,60800.0
2011-11-15 14:25:00,15.29,15.3,15.28,15.29,44000.0,12.7922,12.8006,12.7838,12.7922,44000.0
2011-11-15 14:30:00,15.28,15.29,15.27,15.28,66800.0,12.7838,12.7922,12.7755,12.7838,66800.0
2011-11-15 14:35:00,15.28,15.28,15.26,15.26,56000.0,12.7838,12.7838,12.7671,12.7671,56000.0
2011-11-15 14:40:00,15.27,15.28,15.26,15.26,47200.0,12.7755,12.7838,12.7671,12.7671,47200.0
2011-11-15 14:45:00,15.26,15.28,15.26,15.27,58400.0,12.7671,12.7838,12.7671,12.7755,58400.0
2011-11-15 14:50:00,15.27,15.28,15.25,15.26,150800.0,12.7755,12.7838,12.7587,12.7671,150800.0
2011-11-15 14:55:00,15.26,15.27,15.25,15.25,72400.0,12.7671,12.7755,12.7587,12.7587,72400.0
2011-11-15 15:00:00,15.26,15.29,15.26,15.29,88000.0,12.7671,12.7922,12.7671,12.7922,88000.0
2011-11-15 15:05:00,15.29,15.3,15.28,15.3,97200.0,12.7922,12.8006,12.7838,12.8006,97200.0
2011-11-15 15:10:00,15.3,15.3,15.28,15.29,92400.0,12.8006,12.8006,12.7838,12.7922,92400.0
2011-11-15 15:15:00,15.29,15.3,15.27,15.27,86400.0,12.7922,12.8006,12.7755,12.7755,86400.0
2011-11-15 15:20:00,15.27,15.28,15.27,15.27,134800.0,12.7755,12.7838,12.7755,12.7755,134800.0
2011-11-15 15:25:00,15.27,15.29,15.27,15.29,81600.0,12.7755,12.7922,12.7755,12.7922,81600.0
2011-11-15 15:30:00,15.29,15.29,15.28,15.28,124400.0,12.7922,12.7922,12.7838,12.7838,124400.0
2011-11-15 15:35:00,15.28,15.29,15.27,15.28,215200.0,12.7838,12.7922,12.7755,12.7838,215200.0
2011-11-15 15:40:00,15.28,15.29,15.25,15.26,227200.0,12.7838,12.7922,12.7587,12.7671,227200.0
2011-11-15 15:45:00,15.26,15.27,15.25,15.27,270800.0,12.7671,12.7755,12.7587,12.7755,270800.0
2011-11-15 15:50:00,15.27,15.27,15.23,15.24,444800.0,12.7755,12.7755,12.742,12.7504,444800.0
2011-11-15 15:55:00,15.24,15.26,15.22,15.22,1062000.0,12.7504,12.7671,12.7336,12.7336,1062000.0
2011-11-16 09:30:00,15.13,15.27,15.08,15.26,404000.0,12.6583,12.7755,12.6165,12.7671,404000.0
2011-11-16 09:35:00,15.26,15.34,15.25,15.34,296800.0,12.7671,12.834,12.7587,12.834,296800.0
2011-11-16 09:40:00,15.34,15.37,15.33,15.37,272000.0,12.834,12.8591,12.8257,12.8591,272000.0
2011-11-16 09:45:00,15.37,15.38,15.3,15.31,442400.0,12.8591,12.8675,12.8006,12.8089,442400.0
2011-11-16 09:50:00,15.31,15.35,15.31,15.31,151600.0,12.8089,12.8424,12.8089,12.8089,151600.0
2011-11-16 09:55:00,15.32,15.32,15.26,15.26,163200.0,12.8173,12.8173,12.7671,12.7671,163200.0
2011-11-16 10:00:00,15.26,15.28,15.25,15.25,115600.0,12.7671,12.7838,12.7587,12.7587,115600.0
2011-11-16 10:05:00,15.26,15.28,15.24,15.25,130000.0,12.7671,12.7838,12.7504,12.7587,130000.0
2011-11-16 10:10:00,15.24,15.25,15.22,15.24,200400.0,12.7504,12.7587,12.7336,12.7504,200400.0
2011-11-16 10:15:00,15.24,15.26,15.24,15.25,102800.0,12.7504,12.7671,12.7504,12.7587,102800.0
2011-11-16 10:20:00,15.25,15.26,15.22,15.23,116800.0,12.7587,12.7671,12.7336,12.742,116800.0
2011-11-16 10:25:00,15.24,15.26,15.23,15.24,109600.0,12.7504,12.7671,12.742,12.7504,109600.0
2011-11-16 10:30:00,15.24,15.24,15.22,15.23,148000.0,12.7504,12.7504,12.7336,12.742,148000.0
2011-11-16 10:35:00,15.23,15.26,15.23,15.26,110400.0,12.742,12.7671,12.742,12.7671,110400.0
2011-11-16 10:40:00,15.26,15.31,15.23,15.31,174000.0,12.7671,12.8089,12.742,12.8089,174000.0
2011-11-16 10:45:00,15.31,15.32,15.28,15.28,116800.0,12.8089,12.8173,12.7838,12.7838,116800.0
2011-11-16 10:50:00,15.28,15.29,15.27,15.29,83200.0,12.7838,12.7922,12.7755,12.7922,83200.0
2011-11-16 10:55:00,15.29,15.3,15.27,15.3,228400.0,12.7922,12.8006,12.7755,12.8006,228400.0
2011-11-16 11:00:00,15.3,15.31,15.29,15.3,150400.0,12.8006,12.8089,12.7922,12.8006,150400.0
2011-11-16 11:05:00,15.3,15.31,15.29,15.3,95600.0,12.8006,12.8089,12.7922,12.8006,95600.0
2011-11-16 11:10:00,15.3,15.3,15.27,15.29,186800.0,12.8006,12.8006,12.7755,12.7922,186800.0
2011-11-16 11:15:00,15.29,15.29,15.26,15.28,153600.0,12.7922,12.7922,12.7671,12.7838,153600.0
2011-11-16 11:20:00,15.28,15.28,15.26,15.28,66400.0,12.7838,12.7838,12.7671,12.7838,66400.0
2011-11-16 11:25:00,15.28,15.29,15.26,15.26,93200.0,12.7838,12.7922,12.7671,12.7671,93200.0
2011-11-16 11:30:00,15.26,15.28,15.25,15.28,76000.0,12.7671,12.7838,12.7587,12.7838,76000.0
2011-11-16 11:35:00,15.28,15.29,15.21,15.29,274000.0,12.7838,12.7922,12.7253,12.7922,274000.0
2011-11-16 11:40:00,15.29,15.3,15.27,15.29,112800.0,12.7922,12.8006,12.7755,12.7922,112800.0
2011-11-16 11:45:00,15.29,15.29,15.25,15.27,101600.0,12.7922,12.7922,12.7587,12.7755,101600.0
2011-11-16 11:50:00,15.27,15.27,15.26,15.26,45600.0,12.7755,12.7755,12.7671,12.7671,45600.0
2011-11-16 11:55:00,15.26,15.26,15.25,15.26,91600.0,12.7671,12.7671,12.7587,12.7671,91600.0
2011-11-16 12:00:00,15.25,15.26,15.25,15.26,40000.0,12.7587,12.7671,12.7587,12.7671,40000.0
2011-11-16 12:05:00,15.26,15.26,15.24,15.25,52400.0,12.7671,12.7671,12.7504,12.7587,52400.0
2011-11-16 12:10:00,15.24,15.26,15.24,15.25,64000.0,12.7504,12.7671,12.7504,12.7587,64000.0
2011-11-16 12:15:00,15.25,15.27,15.25,15.25,80800.0,12.7587,12.7755,12.7587,12.7587,80800.0
2011-11-16 12:20:00,15.24,15.25,15.24,15.24,50800.0,12.7504,12.7587,12.7504,12.7504,50800.0
2011-11-16 12:25:00,15.24,15.25,15.24,15.24,74800.0,12.7504,12.7587,12.7504,12.7504,74800.0
2011-11-16 12:30:00,15.24,15.25,15.24,15.25,68000.0,12.7504,12.7587,12.7504,12.7587,68000.0
2011-11-16 12:35:00,15.25,15.27,15.25,15.25,106400.0,12.7587,12.7755,12.7587,12.7587,106400.0
2011-11-16 12:40:00,15.26,15.27,15.25,15.26,100400.0,12.7671,12.7755,12.7587,12.7671,100400.0
2011-11-16 12:45:00,15.26,15.27,15.24,15.25,105600.0,12.7671,12.7755,12.7504,12.7587,105600.0
2011-11-16 12:50:00,15.25,15.26,15.23,15.24,116800.0,12.7587,12.7671,12.742,12.7504,116800.0
2011-11-16 12:55:00,15.24,15.26,15.24,15.25,60800.0,12.7504,12.7671,12.7504,12.7587,60800.0
2011-11-16 13:00:00,15.26,15.27,15.25,15.26,81200.0,12.7671,12.7755,12.7587,12.7671,81200.0
2011-11-16 13:05:00,15.26,15.26,15.24,15.24,52000.0,12.7671,12.7671,12.7504,12.7504,52000.0
2011-11-16 13:10:00,15.25,15.27,15.24,15.26,115200.0,12.7587,12.7755,12.7504,12.7671,115200.0
2011-11-16 13:15:00,15.26,15.27,15.26,15.27,66800.0,12.7671,12.7755,12.7671,12.7755,66800.0
2011-11-16 13:20:00,15.27,15.28,15.26,15.27,91200.0,12.7755,12.7838,12.7671,12.7755,91200.0
2011-11-16 13:25:00,15.27,15.31,15.26,15.3,218000.0,12.7755,12.8089,12.7671,12.8006,218000.0
2011-11-16 13:30:00,15.3,15.32,15.3,15.32,206400.0,12.8006,12.8173,12.8006,12.8173,206400.0
2011-11-16 13:35:00,15.32,15.32,15.27,15.28,120800.0,12.8173,12.8173,12.7755,12.7838,120800.0
2011-11-16 13:40:00,15.28,15.3,15.28,15.29,122400.0,12.7838,12.8006,12.7838,12.7922,122400.0
2011-11-16 13:45:00,15.29,15.29,15.27,15.29,141200.0,12.7922,12.7922,12.7755,12.7922,141200.0
2011-11-16 13:50:00,15.3,15.3,15.27,15.27,82800.0,12.8006,12.8006,12.7755,12.7755,82800.0
2011-11-16 13:55:00,15.27,15.29,15.27,15.28,142800.0,12.7755,12.7922,12.7755,12.7838,142800.0
2011-11-16 14:00:00,15.27,15.28,15.26,15.27,119200.0,12.7755,12.7838,12.7671,12.7755,119200.0
2011-11-16 14:05:00,15.27,15.27,15.25,15.25,92800.0,12.7755,12.7755,12.7587,12.7587,92800.0
2011-11-16 14:10:00,15.25,15.27,15.24,15.26,158800.0,12.7587,12.7755,12.7504,12.7671,158800.0
2011-11-16 14:15:00,15.26,15.28,15.26,15.27,96400.0,12.7671,12.7838,12.7671,12.7755,96400.0
2011-11-16 14:20:00,15.28,15.28,15.27,15.27,73600.0,12.7838,12.7838,12.7755,12.7755,73600.0
2011-11-16 14:25:00,15.27,15.28,15.26,15.26,92000.0,12.7755,12.7838,12.7671,12.7671,92000.0
2011-11-16 14:30:00,15.26,15.27,15.26,15.27,101600.0,12.7671,12.7755,12.7671,12.7755,101600.0
2011-11-16 14:35:00,15.27,15.28,15.26,15.28,118000.0,12.7755,12.7838,12.7671,12.7838,118000.0
2011-11-16 14:40:00,15.27,15.28,15.26,15.27,137200.0,12.7755,12.7838,12.7671,12.7755,137200.0
2011-11-16 14:45:00,15.27,15.28,15.25,15.28,178000.0,12.7755,12.7838,12.7587,12.7838,178000.0
2011-11-16 14:50:00,15.28,15.28,15.24,15.25,146800.0,12.7838,12.7838,12.7504,12.7587,146800.0
2011-11-16 14:55:00,15.25,15.27,15.25,15.26,176000.0,12.7587,12.7755,12.7587,12.7671,176000.0
2011-11-16 15:00:00,15.26,15.26,15.25,15.25,106400.0,12.7671,12.7671,12.7587,12.7587,106400.0
2011-11-16 15:05:00,15.25,15.26,15.25,15.26,79600.0,12.7587,12.7671,12.7587,12.7671,79600.0
2011-11-16 15:10:00,15.26,15.27,15.24,15.24,356000.0,12.7671,12.7755,12.7504,12.7504,356000.0
2011-11-16 15:15:00,15.24,15.24,15.19,15.21,345200.0,12.7504,12.7504,12.7085,12.7253,345200.0
2011-11-16 15:20:00,15.21,15.21,15.18,15.2,164800.0,12.7253,12.7253,12.7002,12.7169,164800.0
2011-11-16 15:25:00,15.2,15.2,15.16,15.17,193200.0,12.7169,12.7169,12.6834,12.6918,193200.0
2011-11-16 15:30:00,15.16,15.16,15.09,15.11,368800.0,12.6834,12.6834,12.6249,12.6416,368800.0
2011-11-16 15:35:00,15.1,15.14,15.08,15.14,507200.0,12.6332,12.6667,12.6165,12.6667,507200.0
2011-11-16 15:40:00,15.14,15.15,15.11,15.15,348800.0,12.6667,12.6751,12.6416,12.6751,348800.0
2011-11-16 15:45:00,15.14,15.17,15.14,15.15,322400.0,12.6667,12.6918,12.6667,12.6751,322400.0
2011-11-16 15:50:00,15.15,15.15,15.09,15.11,320800.0,12.6751,12.6751,12.6249,12.6416,320800.0
2011-11-16 15:55:00,15.1,15.13,15.09,15.1,522800.0,12.6332,12.6583,12.6249,12.6332,522800.0
2011-11-17 09:30:00,15.04,15.12,15.03,15.06,228400.0,12.583,12.65,12.5747,12.5998,228400.0
2011-11-17 09:35:00,15.07,15.13,15.05,15.05,107200.0,12.6081,12.6583,12.5914,12.5914,107200.0
2011-11-17 09:40:00,15.05,15.08,15.03,15.03,160000.0,12.5914,12.6165,12.5747,12.5747,160000.0
2011-11-17 09:45:00,15.03,15.03,14.97,14.99,202400.0,12.5747,12.5747,12.5245,12.5412,202400.0
2011-11-17 09:50:00,14.99,15.01,14.97,14.98,184800.0,12.5412,12.5579,12.5245,12.5328,184800.0
2011-11-17 09:55:00,14.98,15.02,14.97,14.97,250400.0,12.5328,12.5663,12.5245,12.5245,250400.0
2011-11-17 10:00:00,14.97,15.02,14.95,15.01,149200.0,12.5245,12.5663,12.5077,12.5579,149200.0
2011-11-17 10:05:00,15.01,15.04,14.97,15.03,175200.0,12.5579,12.583,12.5245,12.5747,175200.0
2011-11-17 10:10:00,15.03,15.03,15.01,15.01,81600.0,12.5747,12.5747,12.5579,12.5579,81600.0
2011-11-17 10:15:00,15.01,15.03,15.0,15.01,104800.0,12.5579,12.5747,12.5496,12.5579,104800.0
2011-11-17 10:20:00,15.01,15.03,14.99,15.02,89200.0,12.5579,12.5747,12.5412,12.5663,89200.0
2011-11-17 10:25:00,15.02,15.03,14.99,15.02,141200.0,12.5663,12.5747,12.5412,12.5663,141200.0
2011-11-17 10:30:00,15.02,15.04,14.98,15.03,290400.0,12.5663,12.583,12.5328,12.5747,290400.0
2011-11-17 10:35:00,15.03,15.05,15.01,15.01,209200.0,12.5747,12.5914,12.5579,12.5579,209200.0
2011-11-17 10:40:00,15.01,15.02,14.99,14.99,122000.0,12.5579,12.5663,12.5412,12.5412,122000.0
2011-11-17 10:45:00,14.98,14.99,14.97,14.99,86400.0,12.5328,12.5412,12.5245,12.5412,86400.0
2011-11-17 10:50:00,14.99,15.01,14.98,15.01,74800.0,12.5412,12.5579,12.5328,12.5579,74800.0
2011-11-17 10:55:00,15.01,15.01,14.97,14.97,81600.0,12.5579,12.5579,12.5245,12.5245,81600.0
2011-11-17 11:00:00,14.98,14.99,14.94,14.95,83600.0,12.5328,12.5412,12.4994,12.5077,83600.0
2011-11-17 11:05:00,14.95,15.0,14.94,14.99,98800.0,12.5077,12.5496,12.4994,12.5412,98800.0
2011-11-17 11:10:00,14.99,14.99,14.96,14.97,73600.0,12.5412,12.5412,12.5161,12.5245,73600.0
2011-11-17 11:15:00,14.97,14.97,14.95,14.96,62400.0,12.5245,12.5245,12.5077,12.5161,62400.0
2011-11-17 11:20:00,14.96,14.97,14.93,14.95,79200.0,12.5161,12.5245,12.491,12.5077,79200.0
2011-11-17 11:25:00,14.95,14.97,14.94,14.95,106800.0,12.5077,12.5245,12.4994,12.5077,106800.0
2011-11-17 11:30:00,14.94,14.96,14.93,14.93,73600.0,12.4994,12.5161,12.491,12.491,73600.0
2011-11-17 11:35:00,14.93,14.97,14.93,14.97,63600.0,12.491,12.5245,12.491,12.5245,63600.0
2011-11-17 11:40:00,14.97,14.98,14.97,14.98,89200.0,12.5245,12.5328,12.5245,12.5328,89200.0
2011-11-17 11:45:00,14.98,14.99,14.96,14.96,52000.0,12.5328,12.5412,12.5161,12.5161,52000.0
2011-11-17 11:50:00,14.96,14.97,14.96,14.96,58800.0,12.5161,12.5245,12.5161,12.5161,58800.0
2011-11-17 11:55:00,14.96,14.97,14.95,14.96,40800.0,12.5161,12.5245,12.5077,12.5161,40800.0
2011-11-17 12:00:00,14.97,14.97,14.95,14.96,43200.0,12.5245,12.5245,12.5077,12.5161,43200.0
2011-11-17 12:05:00,14.96,14.96,14.92,14.93,91600.0,12.5161,12.5161,12.4826,12.491,91600.0
2011-11-17 12:10:00,14.92,14.93,14.89,14.9,61200.0,12.4826,12.491,12.4575,12.4659,61200.0
2011-11-17 12:15:00,14.9,14.92,14.9,14.9,45200.0,12.4659,12.4826,12.4659,12.4659,45200.0
2011-11-17 12:20:00,14.9,14.9,14.89,14.9,42400.0,12.4659,12.4659,12.4575,12.4659,42400.0
2011-11-17 12:25:00,14.9,14.9,14.88,14.88,58000.0,12.4659,12.4659,12.4492,12.4492,58000.0
2011-11-17 12:30:00,14.88,14.88,14.79,14.81,258400.0,12.4492,12.4492,12.3739,12.3906,258400.0
2011-11-17 12:35:00,14.81,14.83,14.75,14.79,220400.0,12.3906,12.4073,12.3404,12.3739,220400.0
2011-11-17 12:40:00,14.79,14.8,14.74,14.79,176800.0,12.3739,12.3822,12.332,12.3739,176800.0
2011-11-17 12:45:00,14.79,14.8,14.77,14.78,76800.0,12.3739,12.3822,12.3571,12.3655,76800.0
2011-11-17 12:50:00,14.78,14.83,14.78,14.81,116800.0,12.3655,12.4073,12.3655,12.3906,116800.0
2011-11-17 12:55:00,14.81,14.82,14.79,14.81,80400.0,12.3906,12.399,12.3739,12.3906,80400.0
2011-11-17 13:00:00,14.81,14.81,14.77,14.79,88000.0,12.3906,12.3906,12.3571,12.3739,88000.0
2011-11-17 13:05:00,14.78,14.8,14.76,14.76,63200.0,12.3655,12.3822,12.3488,12.3488,63200.0
2011-11-17 13:10:00,14.76,14.8,14.75,14.79,46800.0,12.3488,12.3822,12.3404,12.3739,46800.0
2011-11-17 13:15:00,14.79,14.81,14.77,14.8,174800.0,12.3739,12.3906,12.3571,12.3822,174800.0
2011-11-17 13:20:00,14.8,14.81,14.78,14.8,102000.0,12.3822,12.3906,12.3655,12.3822,102000.0
2011-11-17 13:25:00,14.8,14.81,14.78,14.78,62000.0,12.3822,12.3906,12.3655,12.3655,62000.0
2011-11-17 13:30:00,14.78,14.79,14.76,14.76,79200.0,12.3655,12.3739,12.3488,12.3488,79200.0
2011-11-17 13:35:00,14.77,14.78,14.76,14.76,67600.0,12.3571,12.3655,12.3488,12.3488,67600.0
2011-11-17 13:40:00,14.77,14.78,14.73,14.75,86800.0,12.3571,12.3655,12.3237,12.3404,86800.0
2011-11-17 13:45:00,14.75,14.77,14.75,14.76,40800.0,12.3404,12.3571,12.3404,12.3488,40800.0
2011-11-17 13:50:00,14.76,14.76,14.72,14.74,173200.0,12.3488,12.3488,12.3153,12.332,173200.0
2011-11-17 13:55:00,14.74,14.8,14.74,14.79,186800.0,12.332,12.3822,12.332,12.3739,186800.0
2011-11-17 14:00:00,14.79,14.79,14.77,14.78,67600.0,12.3739,12.3739,12.3571,12.3655,67600.0
2011-11-17 14:05:00,14.78,14.81,14.78,14.79,74400.0,12.3655,12.3906,12.3655,12.3739,74400.0
2011-11-17 14:10:00,14.79,14.8,14.78,14.78,72400.0,12.3739,12.3822,12.3655,12.3655,72400.0
2011-11-17 14:15:00,14.78,14.8,14.78,14.79,118000.0,12.3655,12.3822,12.3655,12.3739,118000.0
2011-11-17 14:20:00,14.79,14.81,14.78,14.78,82400.0,12.3739,12.3906,12.3655,12.3655,82400.0
2011-11-17 14:25:00,14.77,14.79,14.75,14.79,101200.0,12.3571,12.3739,12.3404,12.3739,101200.0
2011-11-17 14:30:00,14.79,14.8,14.78,14.78,157600.0,12.3739,12.3822,12.3655,12.3655,157600.0
2011-11-17 14:35:00,14.78,14.79,14.77,14.77,106800.0,12.3655,12.3739,12.3571,12.3571,106800.0
2011-11-17 14:40:00,14.77,14.79,14.76,14.78,48000.0,12.3571,12.3739,12.3488,12.3655,48000.0
2011-11-17 14:45:00,14.79,14.82,14.79,14.8,69600.0,12.3739,12.399,12.3739,12.3822,69600.0
2011-11-17 14:50:00,14.8,14.82,14.79,14.79,68800.0,12.3822,12.399,12.3739,12.3739,68800.0
2011-11-17 14:55:00,14.8,14.8,14.77,14.78,119600.0,12.3822,12.3822,12.3571,12.3655,119600.0
2011-11-17 15:00:00,14.78,14.81,14.77,14.79,200400.0,12.3655,12.3906,12.3571,12.3739,200400.0
2011-11-17 15:05:00,14.79,14.8,14.77,14.77,104400.0,12.3739,12.3822,12.3571,12.3571,104400.0
2011-11-17 15:10:00,14.77,14.77,14.74,14.76,122800.0,12.3571,12.3571,12.332,12.3488,122800.0
2011-11-17 15:15:00,14.76,14.78,14.74,14.74,68000.0,12.3488,12.3655,12.332,12.332,68000.0
2011-11-17 15:20:00,14.74,14.8,14.74,14.79,234000.0,12.332,12.3822,12.332,12.3739,234000.0
2011-11-17 15:25:00,14.79,14.8,14.76,14.77,204400.0,12.3739,12.3822,12.3488,12.3571,204400.0
2011-11-17 15:30:00,14.77,14.79,14.74,14.76,207600.0,12.3571,12.3739,12.332,12.3488,207600.0
2011-11-17 15:35:00,14.77,14.77,14.73,14.74,212000.0,12.3571,12.3571,12.3237,12.332,212000.0
2011-11-17 15:40:00,14.73,14.75,14.71,14.74,208000.0,12.3237,12.3404,12.3069,12.332,208000.0
2011-11-17 15:45:00,14.74,14.81,14.73,14.79,259600.0,12.332,12.3906,12.3237,12.3739,259600.0
2011-11-17 15:50:00,14.79,14.79,14.75,14.78,234400.0,12.3739,12.3739,12.3404,12.3655,234400.0
2011-11-17 15:55:00,14.78,14.81,14.76,14.8,871600.0,12.3655,12.3906,12.3488,12.3822,871600.0
2011-11-18 09:30:00,14.8,14.84,14.79,14.84,1149200.0,12.3822,12.4157,12.3739,12.4157,1149200.0
2011-11-18 09:35:00,14.84,14.85,14.81,14.82,222000.0,12.4157,12.4241,12.3906,12.399,222000.0
2011-11-18 09:40:00,14.82,14.87,14.82,14.84,177200.0,12.399,12.4408,12.399,12.4157,177200.0
2011-11-18 09:45:00,14.84,14.86,14.8,14.84,404800.0,12.4157,12.4324,12.3822,12.4157,404800.0
2011-11-18 09:50:00,14.84,14.85,14.81,14.84,325600.0,12.4157,12.4241,12.3906,12.4157,325600.0
2011-11-18 09:55:00,14.84,14.95,14.84,14.9,421600.0,12.4157,12.5077,12.4157,12.4659,421600.0
2011-11-18 10:00:00,14.9,14.91,14.84,14.87,156400.0,12.4659,12.4743,12.4157,12.4408,156400.0
2011-11-18 10:05:00,14.87,14.88,14.82,14.82,93600.0,12.4408,12.4492,12.399,12.399,93600.0
2011-11-18 10:10:00,14.82,14.87,14.8,14.86,170400.0,12.399,12.4408,12.3822,12.4324,170400.0
2011-11-18 10:15:00,14.87,14.87,14.81,14.84,107600.0,12.4408,12.4408,12.3906,12.4157,107600.0
2011-11-18 10:20:00,14.84,14.84,14.81,14.82,100000.0,12.4157,12.4157,12.3906,12.399,100000.0
2011-11-18 10:25:00,14.82,14.84,14.8,14.83,176000.0,12.399,12.4157,12.3822,12.4073,176000.0
2011-11-18 10:30:00,14.83,14.85,14.81,14.84,77200.0,12.4073,12.4241,12.3906,12.4157,77200.0
2011-11-18 10:35:00,14.84,14.84,14.82,14.84,94000.0,12.4157,12.4157,12.399,12.4157,94000.0
2011-11-18 10:40:00,14.84,14.85,14.83,14.84,123600.0,12.4157,12.4241,12.4073,12.4157,123600.0
2011-11-18 10:45:00,14.83,14.87,14.83,14.86,79600.0,12.4073,12.4408,12.4073,12.4324,79600.0
2011-11-18 10:50:00,14.87,14.9,14.87,14.9,108400.0,12.4408,12.4659,12.4408,12.4659,108400.0
2011-11-18 10:55:00,14.9,14.92,14.88,14.88,126400.0,12.4659,12.4826,12.4492,12.4492,126400.0
2011-11-18 11:00:00,14.88,14.9,14.87,14.9,109600.0,12.4492,12.4659,12.4408,12.4659,109600.0
2011-11-18 11:05:00,14.9,14.9,14.86,14.86,73200.0,12.4659,12.4659,12.4324,12.4324,73200.0
2011-11-18 11:10:00,14.87,14.88,14.86,14.88,50000.0,12.4408,12.4492,12.4324,12.4492,50000.0
2011-11-18 11:15:00,14.88,14.89,14.85,14.86,98800.0,12.4492,12.4575,12.4241,12.4324,98800.0
2011-11-18 11:20:00,14.86,14.88,14.84,14.86,162000.0,12.4324,12.4492,12.4157,12.4324,162000.0
2011-11-18 11:25:00,14.86,14.87,14.86,14.87,76800.0,12.4324,12.4408,12.4324,12.4408,76800.0
2011-11-18 11:30:00,14.87,14.88,14.83,14.83,87600.0,12.4408,12.4492,12.4073,12.4073,87600.0
2011-11-18 11:35:00,14.83,14.84,14.82,14.84,180800.0,12.4073,12.4157,12.399,12.4157,180800.0
2011-11-18 11:40:00,14.83,14.86,14.83,14.85,175600.0,12.4073,12.4324,12.4073,12.4241,175600.0
2011-11-18 11:45:00,14.85,14.85,14.81,14.82,92800.0,12.4241,12.4241,12.3906,12.399,92800.0
2011-11-18 11:50:00,14.83,14.83,14.81,14.81,110800.0,12.4073,12.4073,12.3906,12.3906,110800.0
2011-11-18 11:55:00,14.81,14.82,14.8,14.82,67600.0,12.3906,12.399,12.3822,12.399,67600.0
2011-11-18 12:00:00,14.81,14.83,14.8,14.83,266800.0,12.3906,12.4073,12.3822,12.4073,266800.0
2011-11-18 12:05:00,14.82,14.83,14.79,14.8,167200.0,12.399,12.4073,12.3739,12.3822,167200.0
2011-11-18 12:10:00,14.8,14.81,14.78,14.78,117600.0,12.3822,12.3906,12.3655,12.3655,117600.0
2011-11-18 12:15:00,14.78,14.79,14.76,14.77,71600.0,12.3655,12.3739,12.3488,12.3571,71600.0
2011-11-18 12:20:00,14.77,14.8,14.77,14.78,120400.0,12.3571,12.3822,12.3571,12.3655,120400.0
2011-11-18 12:25:00,14.78,14.81,14.78,14.81,139600.0,12.3655,12.3906,12.3655,12.3906,139600.0
2011-11-18 12:30:00,14.8,14.81,14.79,14.79,47200.0,12.3822,12.3906,12.3739,12.3739,47200.0
2011-11-18 12:35:00,14.79,14.8,14.78,14.79,44000.0,12.3739,12.3822,12.3655,12.3739,44000.0
2011-11-18 12:40:00,14.78,14.79,14.76,14.78,96000.0,12.3655,12.3739,12.3488,12.3655,96000.0
2011-11-18 12:45:00,14.77,14.8,14.77,14.79,73200.0,12.3571,12.3822,12.3571,12.3739,73200.0
2011-11-18 12:50:00,14.79,14.79,14.78,14.79,48000.0,12.3739,12.3739,12.3655,12.3739,48000.0
2011-11-18 12:55:00,14.79,14.8,14.79,14.79,26400.0,12.3739,12.3822,12.3739,12.3739,26400.0
2011-11-18 13:00:00,14.79,14.8,14.78,14.8,57600.0,12.3739,12.3822,12.3655,12.3822,57600.0
2011-11-18 13:05:00,14.8,14.81,14.79,14.81,31600.0,12.3822,12.3906,12.3739,12.3906,31600.0
2011-11-18 13:10:00,14.81,14.82,14.8,14.82,27200.0,12.3906,12.399,12.3822,12.399,27200.0
2011-11-18 13:15:00,14.81,14.83,14.81,14.82,100400.0,12.3906,12.4073,12.3906,12.399,100400.0
2011-11-18 13:20:00,14.82,14.84,14.82,14.82,40400.0,12.399,12.4157,12.399,12.399,40400.0
2011-11-18 13:25:00,14.82,14.83,14.81,14.82,126400.0,12.399,12.4073,12.3906,12.399,126400.0
2011-11-18 13:30:00,14.82,14.85,14.81,14.85,162800.0,12.399,12.4241,12.3906,12.4241,162800.0
2011-11-18 13:35:00,14.85,14.88,14.85,14.88,175200.0,12.4241,12.4492,12.4241,12.4492,175200.0
2011-11-18 13:40:00,14.87,14.88,14.86,14.86,47600.0,12.4408,12.4492,12.4324,12.4324,47600.0
2011-11-18 13:45:00,14.86,14.88,14.86,14.88,58800.0,12.4324,12.4492,12.4324,12.4492,58800.0
2011-11-18 13:50:00,14.87,14.88,14.87,14.87,49200.0,12.4408,12.4492,12.4408,12.4408,49200.0
2011-11-18 13:55:00,14.88,14.88,14.85,14.85,46400.0,12.4492,12.4492,12.4241,12.4241,46400.0
2011-11-18 14:00:00,14.86,14.86,14.84,14.85,47200.0,12.4324,12.4324,12.4157,12.4241,47200.0
2011-11-18 14:05:00,14.85,14.87,14.85,14.87,32000.0,12.4241,12.4408,12.4241,12.4408,32000.0
2011-11-18 14:10:00,14.87,14.91,14.86,14.9,146800.0,12.4408,12.4743,12.4324,12.4659,146800.0
2011-11-18 14:15:00,14.9,14.9,14.88,14.89,73600.0,12.4659,12.4659,12.4492,12.4575,73600.0
2011-11-18 14:20:00,14.89,14.91,14.88,14.88,60400.0,12.4575,12.4743,12.4492,12.4492,60400.0
2011-11-18 14:25:00,14.88,14.89,14.88,14.89,72000.0,12.4492,12.4575,12.4492,12.4575,72000.0
2011-11-18 14:30:00,14.89,14.91,14.89,14.9,85600.0,12.4575,12.4743,12.4575,12.4659,85600.0
2011-11-18 14:35:00,14.9,14.93,14.9,14.92,133600.0,12.4659,12.491,12.4659,12.4826,133600.0
2011-11-18 14:40:00,14.92,14.93,14.9,14.93,52400.0,12.4826,12.491,12.4659,12.491,52400.0
2011-11-18 14:45:00,14.93,14.93,14.89,14.9,61200.0,12.491,12.491,12.4575,12.4659,61200.0
2011-11-18 14:50:00,14.89,14.9,14.87,14.88,56400.0,12.4575,12.4659,12.4408,12.4492,56400.0
2011-11-18 14:55:00,14.88,14.89,14.87,14.88,239200.0,12.4492,12.4575,12.4408,12.4492,239200.0
2011-11-18 15:00:00,14.88,14.9,14.88,14.9,124000.0,12.4492,12.4659,12.4492,12.4659,124000.0
2011-11-18 15:05:00,14.9,14.91,14.89,14.9,278400.0,12.4659,12.4743,12.4575,12.4659,278400.0
2011-11-18 15:10:00,14.9,14.92,14.9,14.92,210800.0,12.4659,12.4826,12.4659,12.4826,210800.0
2011-11-18 15:15:00,14.92,14.95,14.92,14.95,212000.0,12.4826,12.5077,12.4826,12.5077,212000.0
2011-11-18 15:20:00,14.95,14.97,14.95,14.97,242800.0,12.5077,12.5245,12.5077,12.5245,242800.0
2011-11-18 15:25:00,14.97,14.97,14.94,14.94,208800.0,12.5245,12.5245,12.4994,12.4994,208800.0
2011-11-18 15:30:00,14.94,14.95,14.93,14.95,158800.0,12.4994,12.5077,12.491,12.5077,158800.0
2011-11-18 15:35:00,14.95,14.96,14.95,14.95,170400.0,12.5077,12.5161,12.5077,12.5077,170400.0
2011-11-18 15:40:00,14.95,14.95,14.89,14.89,349600.0,12.5077,12.5077,12.4575,12.4575,349600.0
2011-11-18 15:45:00,14.89,14.9,14.89,14.9,342400.0,12.4575,12.4659,12.4575,12.4659,342400.0
2011-11-18 15:50:00,14.9,14.91,14.89,14.9,313200.0,12.4659,12.4743,12.4575,12.4659,313200.0
2011-11-18 15:55:00,14.9,14.9,14.88,14.88,534800.0,12.4659,12.4659,12.4492,12.4492,534800.0
2011-11-21 09:30:00,14.72,14.84,14.72,14.73,258800.0,12.3153,12.4157,12.3153,12.3237,258800.0
2011-11-21 09:35:00,14.73,14.76,14.7,14.72,71200.0,12.3237,12.3488,12.2986,12.3153,71200.0
2011-11-21 09:40:00,14.73,14.74,14.7,14.73,72000.0,12.3237,12.332,12.2986,12.3237,72000.0
2011-11-21 09:45:00,14.74,14.77,14.73,14.74,96800.0,12.332,12.3571,12.3237,12.332,96800.0
2011-11-21 09:50:00,14.74,14.75,14.72,14.73,123600.0,12.332,12.3404,12.3153,12.3237,123600.0
2011-11-21 09:55:00,14.73,14.78,14.71,14.71,124800.0,12.3237,12.3655,12.3069,12.3069,124800.0
2011-11-21 10:00:00,14.71,14.74,14.68,14.69,157600.0,12.3069,12.332,12.2818,12.2902,157600.0
2011-11-21 10:05:00,14.69,14.7,14.66,14.68,96000.0,12.2902,12.2986,12.2651,12.2818,96000.0
2011-11-21 10:10:00,14.68,14.7,14.67,14.69,146400.0,12.2818,12.2986,12.2735,12.2902,146400.0
2011-11-21 10:15:00,14.69,14.69,14.66,14.68,119600.0,12.2902,12.2902,12.2651,12.2818,119600.0
2011-11-21 10:20:00,14.68,14.68,14.65,14.66,124800.0,12.2818,12.2818,12.2567,12.2651,124800.0
2011-11-21 10:25:00,14.66,14.68,14.65,14.65,69200.0,12.2651,12.2818,12.2567,12.2567,69200.0
2011-11-21 10:30:00,14.65,14.65,14.62,14.63,115600.0,12.2567,12.2567,12.2316,12.24,115600.0
2011-11-21 10:35:00,14.63,14.65,14.61,14.64,119200.0,12.24,12.2567,12.2233,12.2484,119200.0
2011-11-21 10:40:00,14.64,14.66,14.62,14.62,90800.0,12.2484,12.2651,12.2316,12.2316,90800.0
2011-11-21 10:45:00,14.62,14.63,14.6,14.61,99600.0,12.2316,12.24,12.2149,12.2233,99600.0
2011-11-21 10:50:00,14.61,14.62,14.58,14.58,108000.0,12.2233,12.2316,12.1982,12.1982,108000.0
2011-11-21 10:55:00,14.59,14.6,14.56,14.57,176800.0,12.2065,12.2149,12.1814,12.1898,176800.0
2011-11-21 11:00:00,14.57,14.58,14.55,14.55,107600.0,12.1898,12.1982,12.1731,12.1731,107600.0
2011-11-21 11:05:00,14.55,14.56,14.52,14.56,103200.0,12.1731,12.1814,12.148,12.1814,103200.0
2011-11-21 11:10:00,14.56,14.6,14.56,14.58,70000.0,12.1814,12.2149,12.1814,12.1982,70000.0
2011-11-21 11:15:00,14.58,14.58,14.56,14.57,60800.0,12.1982,12.1982,12.1814,12.1898,60800.0
2011-11-21 11:20:00,14.56,14.58,14.56,14.56,76400.0,12.1814,12.1982,12.1814,12.1814,76400.0
2011-11-21 11:25:00,14.56,14.58,14.56,14.58,30000.0,12.1814,12.1982,12.1814,12.1982,30000.0
2011-11-21 11:30:00,14.57,14.58,14.56,14.56,45600.0,12.1898,12.1982,12.1814,12.1814,45600.0
2011-11-21 11:35:00,14.56,14.56,14.53,14.55,123200.0,12.1814,12.1814,12.1563,12.1731,123200.0
2011-11-21 11:40:00,14.54,14.56,14.54,14.54,81200.0,12.1647,12.1814,12.1647,12.1647,81200.0
2011-11-21 11:45:00,14.54,14.56,14.53,14.55,158800.0,12.1647,12.1814,12.1563,12.1731,158800.0
2011-11-21 11:50:00,14.55,14.56,14.54,14.56,157200.0,12.1731,12.1814,12.1647,12.1814,157200.0
2011-11-21 11:55:00,14.56,14.59,14.55,14.57,80800.0,12.1814,12.2065,12.1731,12.1898,80800.0
2011-11-21 12:00:00,14.57,14.59,14.57,14.58,44800.0,12.1898,12.2065,12.1898,12.1982,44800.0
2011-11-21 12:05:00,14.58,14.6,14.57,14.57,86400.0,12.1982,12.2149,12.1898,12.1898,86400.0
2011-11-21 12:10:00,14.57,14.59,14.56,14.59,58800.0,12.1898,12.2065,12.1814,12.2065,58800.0
2011-11-21 12:15:00,14.59,14.59,14.56,14.57,98800.0,12.2065,12.2065,12.1814,12.1898,98800.0
2011-11-21 12:20:00,14.57,14.59,14.56,14.58,41600.0,12.1898,12.2065,12.1814,12.1982,41600.0
2011-11-21 12:25:00,14.58,14.59,14.58,14.58,41600.0,12.1982,12.2065,12.1982,12.1982,41600.0
2011-11-21 12:30:00,14.58,14.59,14.57,14.58,46400.0,12.1982,12.2065,12.1898,12.1982,46400.0
2011-11-21 12:35:00,14.58,14.6,14.57,14.59,61600.0,12.1982,12.2149,12.1898,12.2065,61600.0
2011-11-21 12:40:00,14.59,14.61,14.59,14.61,42800.0,12.2065,12.2233,12.2065,12.2233,42800.0
2011-11-21 12:45:00,14.61,14.63,14.6,14.62,122400.0,12.2233,12.24,12.2149,12.2316,122400.0
2011-11-21 12:50:00,14.63,14.63,14.61,14.62,39600.0,12.24,12.24,12.2233,12.2316,39600.0
2011-11-21 12:55:00,14.62,14.63,14.61,14.62,60000.0,12.2316,12.24,12.2233,12.2316,60000.0
2011-11-21 13:00:00,14.62,14.64,14.62,14.64,62400.0,12.2316,12.2484,12.2316,12.2484,62400.0
2011-11-21 13:05:00,14.63,14.65,14.63,14.65,62000.0,12.24,12.2567,12.24,12.2567,62000.0
2011-11-21 13:10:00,14.64,14.66,14.64,14.64,40000.0,12.2484,12.2651,12.2484,12.2484,40000.0
2011-11-21 13:15:00,14.64,14.65,14.63,14.65,40400.0,12.2484,12.2567,12.24,12.2567,40400.0
2011-11-21 13:20:00,14.65,14.66,14.64,14.65,42000.0,12.2567,12.2651,12.2484,12.2567,42000.0
2011-11-21 13:25:00,14.65,14.65,14.63,14.63,41200.0,12.2567,12.2567,12.24,12.24,41200.0
2011-11-21 13:30:00,14.63,14.65,14.63,14.64,40000.0,12.24,12.2567,12.24,12.2484,40000.0
2011-11-21 13:35:00,14.64,14.65,14.62,14.63,40000.0,12.2484,12.2567,12.2316,12.24,40000.0
2011-11-21 13:40:00,14.62,14.65,14.62,14.64,42000.0,12.2316,12.2567,12.2316,12.2484,42000.0
2011-11-21 13:45:00,14.64,14.64,14.63,14.63,52800.0,12.2484,12.2484,12.24,12.24,52800.0
2011-11-21 13:50:00,14.63,14.64,14.62,14.63,34400.0,12.24,12.2484,12.2316,12.24,34400.0
2011-11-21 13:55:00,14.62,14.63,14.62,14.63,151600.0,12.2316,12.24,12.2316,12.24,151600.0
2011-11-21 14:00:00,14.63,14.66,14.62,14.65,116800.0,12.24,12.2651,12.2316,12.2567,116800.0
2011-11-21 14:05:00,14.65,14.65,14.64,14.64,105600.0,12.2567,12.2567,12.2484,12.2484,105600.0
2011-11-21 14:10:00,14.65,14.7,14.65,14.69,201200.0,12.2567,12.2986,12.2567,12.2902,201200.0
2011-11-21 14:15:00,14.69,14.74,14.69,14.72,189600.0,12.2902,12.332,12.2902,12.3153,189600.0
2011-11-21 14:20:00,14.72,14.74,14.72,14.73,92800.0,12.3153,12.332,12.3153,12.3237,92800.0
2011-11-21 14:25:00,14.73,14.76,14.72,14.75,184000.0,12.3237,12.3488,12.3153,12.3404,184000.0
2011-11-21 14:30:00,14.75,14.77,14.74,14.75,188400.0,12.3404,12.3571,12.332,12.3404,188400.0
2011-11-21 14:35:00,14.75,14.76,14.74,14.76,63200.0,12.3404,12.3488,12.332,12.3488,63200.0
2011-11-21 14:40:00,14.76,14.77,14.75,14.76,94000.0,12.3488,12.3571,12.3404,12.3488,94000.0
2011-11-21 14:45:00,14.77,14.78,14.76,14.77,154800.0,12.3571,12.3655,12.3488,12.3571,154800.0
2011-11-21 14:50:00,14.78,14.78,14.74,14.74,167200.0,12.3655,12.3655,12.332,12.332,167200.0
2011-11-21 14:55:00,14.74,14.76,14.74,14.75,107200.0,12.332,12.3488,12.332,12.3404,107200.0
2011-11-21 15:00:00,14.75,14.76,14.72,14.74,137200.0,12.3404,12.3488,12.3153,12.332,137200.0
2011-11-21 15:05:00,14.74,14.76,14.73,14.74,155600.0,12.332,12.3488,12.3237,12.332,155600.0
2011-11-21 15:10:00,14.74,14.75,14.72,14.75,201200.0,12.332,12.3404,12.3153,12.3404,201200.0
2011-11-21 15:15:00,14.75,14.76,14.72,14.75,262000.0,12.3404,12.3488,12.3153,12.3404,262000.0
2011-11-21 15:20:00,14.75,14.78,14.74,14.76,218800.0,12.3404,12.3655,12.332,12.3488,218800.0
2011-11-21 15:25:00,14.77,14.81,14.76,14.8,169600.0,12.3571,12.3906,12.3488,12.3822,169600.0
2011-11-21 15:30:00,14.8,14.82,14.8,14.8,271600.0,12.3822,12.399,12.3822,12.3822,271600.0
2011-11-21 15:35:00,14.8,14.83,14.8,14.83,194400.0,12.3822,12.4073,12.3822,12.4073,194400.0
2011-11-21 15:40:00,14.83,14.83,14.81,14.82,219200.0,12.4073,12.4073,12.3906,12.399,219200.0
2011-11-21 15:45:00,14.82,14.84,14.82,14.84,296400.0,12.399,12.4157,12.399,12.4157,296400.0
2011-11-21 15:50:00,14.84,14.84,14.8,14.81,292800.0,12.4157,12.4157,12.3822,12.3906,292800.0
2011-11-21 15:55:00,14.81,14.81,14.78,14.79,512400.0,12.3906,12.3906,12.3655,12.3739,512400.0
2011-11-22 09:30:00,14.75,14.75,14.7,14.74,188000.0,12.3404,12.3404,12.2986,12.332,188000.0
2011-11-22 09:35:00,14.74,14.74,14.7,14.72,94000.0,12.332,12.332,12.2986,12.3153,94000.0
2011-11-22 09:40:00,14.72,14.76,14.72,14.74,227200.0,12.3153,12.3488,12.3153,12.332,227200.0
2011-11-22 09:45:00,14.74,14.75,14.71,14.72,117600.0,12.332,12.3404,12.3069,12.3153,117600.0
2011-11-22 09:50:00,14.72,14.75,14.71,14.71,97600.0,12.3153,12.3404,12.3069,12.3069,97600.0
2011-11-22 09:55:00,14.71,14.72,14.69,14.71,112400.0,12.3069,12.3153,12.2902,12.3069,112400.0
2011-11-22 10:00:00,14.71,14.72,14.68,14.68,155200.0,12.3069,12.3153,12.2818,12.2818,155200.0
2011-11-22 10:05:00,14.68,14.68,14.66,14.67,107200.0,12.2818,12.2818,12.2651,12.2735,107200.0
2011-11-22 10:10:00,14.67,14.68,14.65,14.66,140000.0,12.2735,12.2818,12.2567,12.2651,140000.0
2011-11-22 10:15:00,14.66,14.7,14.66,14.69,121600.0,12.2651,12.2986,12.2651,12.2902,121600.0
2011-11-22 10:20:00,14.69,14.69,14.66,14.68,121200.0,12.2902,12.2902,12.2651,12.2818,121200.0
2011-11-22 10:25:00,14.67,14.69,14.66,14.66,152000.0,12.2735,12.2902,12.2651,12.2651,152000.0
2011-11-22 10:30:00,14.66,14.68,14.66,14.67,132800.0,12.2651,12.2818,12.2651,12.2735,132800.0
2011-11-22 10:35:00,14.66,14.66,14.64,14.65,151200.0,12.2651,12.2651,12.2484,12.2567,151200.0
2011-11-22 10:40:00,14.65,14.65,14.63,14.65,94800.0,12.2567,12.2567,12.24,12.2567,94800.0
2011-11-22 10:45:00,14.65,14.65,14.59,14.62,305600.0,12.2567,12.2567,12.2065,12.2316,305600.0
2011-11-22 10:50:00,14.61,14.66,14.61,14.66,271600.0,12.2233,12.2651,12.2233,12.2651,271600.0
2011-11-22 10:55:00,14.66,14.67,14.65,14.67,267200.0,12.2651,12.2735,12.2567,12.2735,267200.0
2011-11-22 11:00:00,14.67,14.69,14.65,14.69,191200.0,12.2735,12.2902,12.2567,12.2902,191200.0
2011-11-22 11:05:00,14.69,14.69,14.66,14.67,134800.0,12.2902,12.2902,12.2651,12.2735,134800.0
2011-11-22 11:10:00,14.68,14.69,14.67,14.68,122400.0,12.2818,12.2902,12.2735,12.2818,122400.0
2011-11-22 11:15:00,14.68,14.69,14.67,14.69,103200.0,12.2818,12.2902,12.2735,12.2902,103200.0
2011-11-22 11:20:00,14.68,14.68,14.64,14.66,177200.0,12.2818,12.2818,12.2484,12.2651,177200.0
2011-11-22 11:25:00,14.65,14.67,14.65,14.65,141200.0,12.2567,12.2735,12.2567,12.2567,141200.0
2011-11-22 11:30:00,14.65,14.66,14.64,14.65,177600.0,12.2567,12.2651,12.2484,12.2567,177600.0
2011-11-22 11:35:00,14.65,14.67,14.65,14.65,152800.0,12.2567,12.2735,12.2567,12.2567,152800.0
2011-11-22 11:40:00,14.65,14.66,14.64,14.66,126000.0,12.2567,12.2651,12.2484,12.2651,126000.0
2011-11-22 11:45:00,14.66,14.69,14.65,14.68,114000.0,12.2651,12.2902,12.2567,12.2818,114000.0
2011-11-22 11:50:00,14.69,14.69,14.66,14.68,124800.0,12.2902,12.2902,12.2651,12.2818,124800.0
2011-11-22 11:55:00,14.68,14.68,14.66,14.67,293600.0,12.2818,12.2818,12.2651,12.2735,293600.0
2011-11-22 12:00:00,14.67,14.74,14.67,14.73,228000.0,12.2735,12.332,12.2735,12.3237,228000.0
2011-11-22 12:05:00,14.73,14.83,14.73,14.82,371200.0,12.3237,12.4073,12.3237,12.399,371200.0
2011-11-22 12:10:00,14.81,14.82,14.78,14.79,134000.0,12.3906,12.399,12.3655,12.3739,134000.0
2011-11-22 12:15:00,14.79,14.81,14.77,14.78,135200.0,12.3739,12.3906,12.3571,12.3655,135200.0
2011-11-22 12:20:00,14.78,14.81,14.78,14.81,158000.0,12.3655,12.3906,12.3655,12.3906,158000.0
2011-11-22 12:25:00,14.81,14.82,14.76,14.79,208000.0,12.3906,12.399,12.3488,12.3739,208000.0
2011-11-22 12:30:00,14.79,14.79,14.77,14.79,179200.0,12.3739,12.3739,12.3571,12.3739,179200.0
2011-11-22 12:35:00,14.79,14.8,14.79,14.79,121200.0,12.3739,12.3822,12.3739,12.3739,121200.0
2011-11-22 12:40:00,14.79,14.81,14.79,14.8,79600.0,12.3739,12.3906,12.3739,12.3822,79600.0
2011-11-22 12:45:00,14.8,14.81,14.79,14.8,188000.0,12.3822,12.3906,12.3739,12.3822,188000.0
2011-11-22 12:50:00,14.8,14.81,14.78,14.8,123200.0,12.3822,12.3906,12.3655,12.3822,123200.0
2011-11-22 12:55:00,14.8,14.84,14.79,14.83,122000.0,12.3822,12.4157,12.3739,12.4073,122000.0
2011-11-22 13:00:00,14.83,14.86,14.82,14.85,200800.0,12.4073,12.4324,12.399,12.4241,200800.0
2011-11-22 13:05:00,14.85,14.85,14.83,14.84,154400.0,12.4241,12.4241,12.4073,12.4157,154400.0
2011-11-22 13:10:00,14.84,14.84,14.82,14.82,106000.0,12.4157,12.4157,12.399,12.399,106000.0
2011-11-22 13:15:00,14.82,14.86,14.82,14.86,186000.0,12.399,12.4324,12.399,12.4324,186000.0
2011-11-22 13:20:00,14.87,14.88,14.86,14.88,133600.0,12.4408,12.4492,12.4324,12.4492,133600.0
2011-11-22 13:25:00,14.88,14.89,14.87,14.87,179600.0,12.4492,12.4575,12.4408,12.4408,179600.0
2011-11-22 13:30:00,14.87,14.87,14.84,14.85,192800.0,12.4408,12.4408,12.4157,12.4241,192800.0
2011-11-22 13:35:00,14.85,14.89,14.85,14.88,170800.0,12.4241,12.4575,12.4241,12.4492,170800.0
2011-11-22 13:40:00,14.88,14.88,14.85,14.85,124000.0,12.4492,12.4492,12.4241,12.4241,124000.0
2011-11-22 13:45:00,14.85,14.87,14.84,14.87,107600.0,12.4241,12.4408,12.4157,12.4408,107600.0
2011-11-22 13:50:00,14.87,14.87,14.85,14.85,117200.0,12.4408,12.4408,12.4241,12.4241,117200.0
2011-11-22 13:55:00,14.85,14.85,14.81,14.81,70400.0,12.4241,12.4241,12.3906,12.3906,70400.0
2011-11-22 14:00:00,14.81,14.85,14.81,14.85,240000.0,12.3906,12.4241,12.3906,12.4241,240000.0
2011-11-22 14:05:00,14.85,14.85,14.82,14.83,112800.0,12.4241,12.4241,12.399,12.4073,112800.0
2011-11-22 14:10:00,14.83,14.87,14.83,14.86,198400.0,12.4073,12.4408,12.4073,12.4324,198400.0
2011-11-22 14:15:00,14.86,14.86,14.83,14.84,106400.0,12.4324,12.4324,12.4073,12.4157,106400.0
2011-11-22 14:20:00,14.84,14.84,14.81,14.81,108800.0,12.4157,12.4157,12.3906,12.3906,108800.0
2011-11-22 14:25:00,14.81,14.83,14.81,14.81,131200.0,12.3906,12.4073,12.3906,12.3906,131200.0
2011-11-22 14:30:00,14.81,14.81,14.8,14.81,102000.0,12.3906,12.3906,12.3822,12.3906,102000.0
2011-11-22 14:35:00,14.81,14.85,14.81,14.84,248800.0,12.3906,12.4241,12.3906,12.4157,248800.0
2011-11-22 14:40:00,14.85,14.85,14.83,14.85,144400.0,12.4241,12.4241,12.4073,12.4241,144400.0
2011-11-22 14:45:00,14.85,14.87,14.84,14.84,178800.0,12.4241,12.4408,12.4157,12.4157,178800.0
2011-11-22 14:50:00,14.84,14.84,14.81,14.81,123600.0,12.4157,12.4157,12.3906,12.3906,123600.0
2011-11-22 14:55:00,14.81,14.81,14.79,14.81,159600.0,12.3906,12.3906,12.3739,12.3906,159600.0
2011-11-22 15:00:00,14.81,14.83,14.81,14.82,218000.0,12.3906,12.4073,12.3906,12.399,218000.0
2011-11-22 15:05:00,14.82,14.83,14.81,14.82,216800.0,12.399,12.4073,12.3906,12.399,216800.0
2011-11-22 15:10:00,14.82,14.82,14.81,14.81,167200.0,12.399,12.399,12.3906,12.3906,167200.0
2011-11-22 15:15:00,14.81,14.81,14.8,14.8,252000.0,12.3906,12.3906,12.3822,12.3822,252000.0
2011-11-22 15:20:00,14.8,14.82,14.79,14.82,177600.0,12.3822,12.399,12.3739,12.399,177600.0
2011-11-22 15:25:00,14.82,14.83,14.81,14.83,234800.0,12.399,12.4073,12.3906,12.4073,234800.0
2011-11-22 15:30:00,14.83,14.84,14.81,14.83,270800.0,12.4073,12.4157,12.3906,12.4073,270800.0
2011-11-22 15:35:00,14.83,14.83,14.79,14.79,310000.0,12.4073,12.4073,12.3739,12.3739,310000.0
2011-11-22 15:40:00,14.79,14.79,14.77,14.77,275600.0,12.3739,12.3739,12.3571,12.3571,275600.0
2011-11-22 15:45:00,14.77,14.8,14.77,14.8,518800.0,12.3571,12.3822,12.3571,12.3822,518800.0
2011-11-22 15:50:00,14.8,14.81,14.78,14.81,428400.0,12.3822,12.3906,12.3655,12.3906,428400.0
2011-11-22 15:55:00,14.81,14.81,14.78,14.8,506000.0,12.3906,12.3906,12.3655,12.3822,506000.0
2011-11-23 09:30:00,14.69,14.82,14.67,14.81,254800.0,12.2902,12.399,12.2735,12.3906,254800.0
2011-11-23 09:35:00,14.8,14.83,14.78,14.83,563600.0,12.3822,12.4073,12.3655,12.4073,563600.0
2011-11-23 09:40:00,14.82,14.83,14.73,14.73,136000.0,12.399,12.4073,12.3237,12.3237,136000.0
2011-11-23 09:45:00,14.72,14.76,14.72,14.75,201200.0,12.3153,12.3488,12.3153,12.3404,201200.0
2011-11-23 09:50:00,14.75,14.76,14.72,14.72,125600.0,12.3404,12.3488,12.3153,12.3153,125600.0
2011-11-23 09:55:00,14.72,14.72,14.68,14.69,156800.0,12.3153,12.3153,12.2818,12.2902,156800.0
2011-11-23 10:00:00,14.69,14.73,14.69,14.73,133600.0,12.2902,12.3237,12.2902,12.3237,133600.0
2011-11-23 10:05:00,14.73,14.79,14.73,14.78,210000.0,12.3237,12.3739,12.3237,12.3655,210000.0
2011-11-23 10:10:00,14.78,14.78,14.74,14.75,183200.0,12.3655,12.3655,12.332,12.3404,183200.0
2011-11-23 10:15:00,14.75,14.75,14.7,14.72,147600.0,12.3404,12.3404,12.2986,12.3153,147600.0
2011-11-23 10:20:00,14.72,14.75,14.72,14.74,175600.0,12.3153,12.3404,12.3153,12.332,175600.0
2011-11-23 10:25:00,14.74,14.76,14.74,14.76,178400.0,12.332,12.3488,12.332,12.3488,178400.0
2011-11-23 10:30:00,14.76,14.76,14.7,14.71,395200.0,12.3488,12.3488,12.2986,12.3069,395200.0
2011-11-23 10:35:00,14.71,14.73,14.7,14.72,119200.0,12.3069,12.3237,12.2986,12.3153,119200.0
2011-11-23 10:40:00,14.72,14.74,14.72,14.74,127600.0,12.3153,12.332,12.3153,12.332,127600.0
2011-11-23 10:45:00,14.74,14.74,14.72,14.74,97600.0,12.332,12.332,12.3153,12.332,97600.0
2011-11-23 10:50:00,14.73,14.76,14.73,14.76,114800.0,12.3237,12.3488,12.3237,12.3488,114800.0
2011-11-23 10:55:00,14.76,14.76,14.74,14.75,86000.0,12.3488,12.3488,12.332,12.3404,86000.0
2011-11-23 11:00:00,14.74,14.76,14.74,14.74,144000.0,12.332,12.3488,12.332,12.332,144000.0
2011-11-23 11:05:00,14.74,14.76,14.72,14.73,275600.0,12.332,12.3488,12.3153,12.3237,275600.0
2011-11-23 11:10:00,14.73,14.75,14.72,14.73,88800.0,12.3237,12.3404,12.3153,12.3237,88800.0
2011-11-23 11:15:00,14.72,14.73,14.68,14.69,252800.0,12.3153,12.3237,12.2818,12.2902,252800.0
2011-11-23 11:20:00,14.7,14.7,14.69,14.69,113600.0,12.2986,12.2986,12.2902,12.2902,113600.0
2011-11-23 11:25:00,14.69,14.71,14.67,14.67,97600.0,12.2902,12.3069,12.2735,12.2735,97600.0
2011-11-23 11:30:00,14.67,14.68,14.65,14.67,117600.0,12.2735,12.2818,12.2567,12.2735,117600.0
2011-11-23 11:35:00,14.67,14.72,14.65,14.72,205200.0,12.2735,12.3153,12.2567,12.3153,205200.0
2011-11-23 11:40:00,14.72,14.72,14.7,14.71,63600.0,12.3153,12.3153,12.2986,12.3069,63600.0
2011-11-23 11:45:00,14.71,14.72,14.71,14.72,115200.0,12.3069,12.3153,12.3069,12.3153,115200.0
2011-11-23 11:50:00,14.72,14.77,14.72,14.76,123200.0,12.3153,12.3571,12.3153,12.3488,123200.0
2011-11-23 11:55:00,14.76,14.78,14.75,14.78,193200.0,12.3488,12.3655,12.3404,12.3655,193200.0
2011-11-23 12:00:00,14.77,14.8,14.77,14.8,86000.0,12.3571,12.3822,12.3571,12.3822,86000.0
2011-11-23 12:05:00,14.8,14.8,14.79,14.79,89200.0,12.3822,12.3822,12.3739,12.3739,89200.0
2011-11-23 12:10:00,14.8,14.8,14.79,14.8,129600.0,12.3822,12.3822,12.3739,12.3822,129600.0
2011-11-23 12:15:00,14.8,14.82,14.8,14.82,195600.0,12.3822,12.399,12.3822,12.399,195600.0
2011-11-23 12:20:00,14.82,14.82,14.78,14.79,75600.0,12.399,12.399,12.3655,12.3739,75600.0
2011-11-23 12:25:00,14.78,14.78,14.76,14.76,42800.0,12.3655,12.3655,12.3488,12.3488,42800.0
2011-11-23 12:30:00,14.76,14.76,14.73,14.74,92800.0,12.3488,12.3488,12.3237,12.332,92800.0
2011-11-23 12:35:00,14.74,14.76,14.74,14.74,79200.0,12.332,12.3488,12.332,12.332,79200.0
2011-11-23 12:40:00,14.74,14.76,14.74,14.76,70000.0,12.332,12.3488,12.332,12.3488,70000.0
2011-11-23 12:45:00,14.75,14.77,14.74,14.75,99600.0,12.3404,12.3571,12.332,12.3404,99600.0
2011-11-23 12:50:00,14.76,14.79,14.75,14.79,156400.0,12.3488,12.3739,12.3404,12.3739,156400.0
2011-11-23 12:55:00,14.79,14.79,14.77,14.77,56400.0,12.3739,12.3739,12.3571,12.3571,56400.0
2011-11-23 13:00:00,14.78,14.79,14.76,14.78,94400.0,12.3655,12.3739,12.3488,12.3655,94400.0
2011-11-23 13:05:00,14.78,14.81,14.78,14.8,132000.0,12.3655,12.3906,12.3655,12.3822,132000.0
2011-11-23 13:10:00,14.8,14.81,14.79,14.79,87600.0,12.3822,12.3906,12.3739,12.3739,87600.0
2011-11-23 13:15:00,14.79,14.8,14.78,14.8,49200.0,12.3739,12.3822,12.3655,12.3822,49200.0
2011-11-23 13:20:00,14.8,14.81,14.8,14.81,57200.0,12.3822,12.3906,12.3822,12.3906,57200.0
2011-11-23 13:25:00,14.8,14.82,14.8,14.82,103600.0,12.3822,12.399,12.3822,12.399,103600.0
2011-11-23 13:30:00,14.82,14.83,14.79,14.8,106800.0,12.399,12.4073,12.3739,12.3822,106800.0
2011-11-23 13:35:00,14.8,14.81,14.78,14.78,38400.0,12.3822,12.3906,12.3655,12.3655,38400.0
2011-11-23 13:40:00,14.78,14.79,14.77,14.77,74400.0,12.3655,12.3739,12.3571,12.3571,74400.0
2011-11-23 13:45:00,14.77,14.79,14.77,14.78,73200.0,12.3571,12.3739,12.3571,12.3655,73200.0
2011-11-23 13:50:00,14.78,14.79,14.77,14.78,99600.0,12.3655,12.3739,12.3571,12.3655,99600.0
2011-11-23 13:55:00,14.78,14.78,14.74,14.76,98800.0,12.3655,12.3655,12.332,12.3488,98800.0
2011-11-23 14:00:00,14.76,14.77,14.74,14.77,126800.0,12.3488,12.3571,12.332,12.3571,126800.0
2011-11-23 14:05:00,14.76,14.76,14.74,14.75,88800.0,12.3488,12.3488,12.332,12.3404,88800.0
2011-11-23 14:10:00,14.75,14.76,14.71,14.71,192000.0,12.3404,12.3488,12.3069,12.3069,192000.0
2011-11-23 14:15:00,14.71,14.72,14.69,14.72,136400.0,12.3069,12.3153,12.2902,12.3153,136400.0
2011-11-23 14:20:00,14.72,14.72,14.7,14.71,368400.0,12.3153,12.3153,12.2986,12.3069,368400.0
2011-11-23 14:25:00,14.71,14.73,14.7,14.73,210000.0,12.3069,12.3237,12.2986,12.3237,210000.0
2011-11-23 14:30:00,14.73,14.75,14.72,14.73,175200.0,12.3237,12.3404,12.3153,12.3237,175200.0
2011-11-23 14:35:00,14.73,14.73,14.72,14.73,175200.0,12.3237,12.3237,12.3153,12.3237,175200.0
2011-11-23 14:40:00,14.72,14.74,14.72,14.73,115200.0,12.3153,12.332,12.3153,12.3237,115200.0
2011-11-23 14:45:00,14.73,14.75,14.73,14.74,187600.0,12.3237,12.3404,12.3237,12.332,187600.0
2011-11-23 14:50:00,14.75,14.76,14.74,14.76,158800.0,12.3404,12.3488,12.332,12.3488,158800.0
2011-11-23 14:55:00,14.76,14.76,14.74,14.74,183200.0,12.3488,12.3488,12.332,12.332,183200.0
2011-11-23 15:00:00,14.74,14.76,14.74,14.74,357200.0,12.332,12.3488,12.332,12.332,357200.0
2011-11-23 15:05:00,14.74,14.76,14.73,14.76,246400.0,12.332,12.3488,12.3237,12.3488,246400.0
2011-11-23 15:10:00,14.76,14.78,14.74,14.77,335600.0,12.3488,12.3655,12.332,12.3571,335600.0
2011-11-23 15:15:00,14.77,14.78,14.75,14.76,201600.0,12.3571,12.3655,12.3404,12.3488,201600.0
2011-11-23 15:20:00,14.76,14.77,14.75,14.76,230400.0,12.3488,12.3571,12.3404,12.3488,230400.0
2011-11-23 15:25:00,14.76,14.77,14.74,14.76,246400.0,12.3488,12.3571,12.332,12.3488,246400.0
2011-11-23 15:30:00,14.76,14.76,14.74,14.76,316000.0,12.3488,12.3488,12.332,12.3488,316000.0
2011-11-23 15:35:00,14.76,14.77,14.75,14.76,269200.0,12.3488,12.3571,12.3404,12.3488,269200.0
2011-11-23 15:40:00,14.76,14.81,14.75,14.8,294800.0,12.3488,12.3906,12.3404,12.3822,294800.0
2011-11-23 15:45:00,14.81,14.81,14.75,14.76,398400.0,12.3906,12.3906,12.3404,12.3488,398400.0
2011-11-23 15:50:00,14.76,14.78,14.75,14.76,329600.0,12.3488,12.3655,12.3404,12.3488,329600.0
2011-11-23 15:55:00,14.76,14.76,14.7,14.71,1058800.0,12.3488,12.3488,12.2986,12.3069,1058800.0
2011-11-25 09:30:00,14.66,14.69,14.64,14.65,124800.0,12.2651,12.2902,12.2484,12.2567,124800.0
2011-11-25 09:35:00,14.66,14.75,14.65,14.72,106400.0,12.2651,12.3404,12.2567,12.3153,106400.0
2011-11-25 09:40:00,14.72,14.73,14.69,14.72,90400.0,12.3153,12.3237,12.2902,12.3153,90400.0
2011-11-25 09:45:00,14.72,14.72,14.61,14.61,192000.0,12.3153,12.3153,12.2233,12.2233,192000.0
2011-11-25 09:50:00,14.61,14.68,14.59,14.65,211200.0,12.2233,12.2818,12.2065,12.2567,211200.0
2011-11-25 09:55:00,14.65,14.71,14.65,14.68,170400.0,12.2567,12.3069,12.2567,12.2818,170400.0
2011-11-25 10:00:00,14.68,14.73,14.68,14.73,214800.0,12.2818,12.3237,12.2818,12.3237,214800.0
2011-11-25 10:05:00,14.73,14.75,14.7,14.71,173600.0,12.3237,12.3404,12.2986,12.3069,173600.0
2011-11-25 10:10:00,14.71,14.8,14.7,14.79,529200.0,12.3069,12.3822,12.2986,12.3739,529200.0
2011-11-25 10:15:00,14.79,14.81,14.74,14.77,476400.0,12.3739,12.3906,12.332,12.3571,476400.0
2011-11-25 10:20:00,14.77,14.79,14.75,14.77,185200.0,12.3571,12.3739,12.3404,12.3571,185200.0
2011-11-25 10:25:00,14.76,14.78,14.74,14.74,140400.0,12.3488,12.3655,12.332,12.332,140400.0
2011-11-25 10:30:00,14.74,14.79,14.73,14.78,228000.0,12.332,12.3739,12.3237,12.3655,228000.0
2011-11-25 10:35:00,14.78,14.81,14.78,14.81,206800.0,12.3655,12.3906,12.3655,12.3906,206800.0
2011-11-25 10:40:00,14.81,14.83,14.8,14.82,87600.0,12.3906,12.4073,12.3822,12.399,87600.0
2011-11-25 10:45:00,14.82,14.83,14.8,14.81,60800.0,12.399,12.4073,12.3822,12.3906,60800.0
2011-11-25 10:50:00,14.8,14.82,14.79,14.79,70800.0,12.3822,12.399,12.3739,12.3739,70800.0
2011-11-25 10:55:00,14.8,14.81,14.79,14.8,118000.0,12.3822,12.3906,12.3739,12.3822,118000.0
2011-11-25 11:00:00,14.79,14.82,14.78,14.82,165600.0,12.3739,12.399,12.3655,12.399,165600.0
2011-11-25 11:05:00,14.82,14.85,14.82,14.83,76000.0,12.399,12.4241,12.399,12.4073,76000.0
2011-11-25 11:10:00,14.83,14.86,14.83,14.84,107600.0,12.4073,12.4324,12.4073,12.4157,107600.0
2011-11-25 11:15:00,14.84,14.85,14.82,14.83,91200.0,12.4157,12.4241,12.399,12.4073,91200.0
2011-11-25 11:20:00,14.84,14.85,14.8,14.8,236400.0,12.4157,12.4241,12.3822,12.3822,236400.0
2011-11-25 11:25:00,14.8,14.8,14.77,14.78,165600.0,12.3822,12.3822,12.3571,12.3655,165600.0
2011-11-25 11:30:00,14.78,14.82,14.78,14.81,197200.0,12.3655,12.399,12.3655,12.3906,197200.0
2011-11-25 11:35:00,14.81,14.81,14.79,14.8,125600.0,12.3906,12.3906,12.3739,12.3822,125600.0
2011-11-25 11:40:00,14.8,14.8,14.78,14.78,110000.0,12.3822,12.3822,12.3655,12.3655,110000.0
2011-11-25 11:45:00,14.78,14.78,14.75,14.75,128400.0,12.3655,12.3655,12.3404,12.3404,128400.0
2011-11-25 11:50:00,14.76,14.76,14.71,14.72,217200.0,12.3488,12.3488,12.3069,12.3153,217200.0
2011-11-25 11:55:00,14.71,14.74,14.7,14.72,118000.0,12.3069,12.332,12.2986,12.3153,118000.0
2011-11-25 12:00:00,14.71,14.75,14.71,14.74,160800.0,12.3069,12.3404,12.3069,12.332,160800.0
2011-11-25 12:05:00,14.74,14.76,14.72,14.73,143200.0,12.332,12.3488,12.3153,12.3237,143200.0
2011-11-25 12:10:00,14.74,14.75,14.73,14.75,139200.0,12.332,12.3404,12.3237,12.3404,139200.0
2011-11-25 12:15:00,14.75,14.75,14.72,14.74,152800.0,12.3404,12.3404,12.3153,12.332,152800.0
2011-11-25 12:20:00,14.74,14.75,14.69,14.71,163200.0,12.332,12.3404,12.2902,12.3069,163200.0
2011-11-25 12:25:00,14.71,14.72,14.7,14.72,121600.0,12.3069,12.3153,12.2986,12.3153,121600.0
2011-11-25 12:30:00,14.72,14.75,14.72,14.73,154400.0,12.3153,12.3404,12.3153,12.3237,154400.0
2011-11-25 12:35:00,14.74,14.75,14.71,14.72,228800.0,12.332,12.3404,12.3069,12.3153,228800.0
2011-11-25 12:40:00,14.72,14.73,14.69,14.72,149200.0,12.3153,12.3237,12.2902,12.3153,149200.0
2011-11-25 12:45:00,14.72,14.73,14.71,14.71,190400.0,12.3153,12.3237,12.3069,12.3069,190400.0
2011-11-25 12:50:00,14.71,14.73,14.7,14.71,200800.0,12.3069,12.3237,12.2986,12.3069,200800.0
2011-11-25 12:55:00,14.71,14.72,14.7,14.7,375200.0,12.3069,12.3153,12.2986,12.2986,375200.0
2011-11-28 09:30:00,14.93,15.04,14.93,15.01,451200.0,12.491,12.583,12.491,12.5579,451200.0
2011-11-28 09:35:00,15.0,15.06,14.99,15.04,310400.0,12.5496,12.5998,12.5412,12.583,310400.0
2011-11-28 09:40:00,15.04,15.06,15.0,15.03,302800.0,12.583,12.5998,12.5496,12.5747,302800.0
2011-11-28 09:45:00,15.03,15.05,15.01,15.01,390800.0,12.5747,12.5914,12.5579,12.5579,390800.0
2011-11-28 09:50:00,15.02,15.04,15.01,15.03,488000.0,12.5663,12.583,12.5579,12.5747,488000.0
2011-11-28 09:55:00,15.03,15.03,15.0,15.01,252800.0,12.5747,12.5747,12.5496,12.5579,252800.0
2011-11-28 10:00:00,15.01,15.02,14.99,15.0,277200.0,12.5579,12.5663,12.5412,12.5496,277200.0
2011-11-28 10:05:00,15.0,15.01,14.99,15.0,111600.0,12.5496,12.5579,12.5412,12.5496,111600.0
2011-11-28 10:10:00,15.0,15.04,15.0,15.04,80000.0,12.5496,12.583,12.5496,12.583,80000.0
2011-11-28 10:15:00,15.04,15.06,15.04,15.06,146000.0,12.583,12.5998,12.583,12.5998,146000.0
2011-11-28 10:20:00,15.06,15.06,15.03,15.05,217200.0,12.5998,12.5998,12.5747,12.5914,217200.0
2011-11-28 10:25:00,15.05,15.05,15.02,15.03,126000.0,12.5914,12.5914,12.5663,12.5747,126000.0
2011-11-28 10:30:00,15.03,15.05,15.03,15.04,130000.0,12.5747,12.5914,12.5747,12.583,130000.0
2011-11-28 10:35:00,15.04,15.05,15.02,15.03,164800.0,12.583,12.5914,12.5663,12.5747,164800.0
2011-11-28 10:40:00,15.03,15.04,15.03,15.04,150000.0,12.5747,12.583,12.5747,12.583,150000.0
2011-11-28 10:45:00,15.04,15.05,15.04,15.05,96800.0,12.583,12.5914,12.583,12.5914,96800.0
2011-11-28 10:50:00,15.05,15.06,15.03,15.06,151600.0,12.5914,12.5998,12.5747,12.5998,151600.0
2011-11-28 10:55:00,15.06,15.06,15.04,15.04,120000.0,12.5998,12.5998,12.583,12.583,120000.0
2011-11-28 11:00:00,15.04,15.06,15.03,15.04,122400.0,12.583,12.5998,12.5747,12.583,122400.0
2011-11-28 11:05:00,15.03,15.04,15.03,15.04,170000.0,12.5747,12.583,12.5747,12.583,170000.0
2011-11-28 11:10:00,15.04,15.04,15.03,15.04,95200.0,12.583,12.583,12.5747,12.583,95200.0
2011-11-28 11:15:00,15.04,15.05,15.03,15.04,212400.0,12.583,12.5914,12.5747,12.583,212400.0
2011-11-28 11:20:00,15.04,15.04,15.03,15.04,63200.0,12.583,12.583,12.5747,12.583,63200.0
2011-11-28 11:25:00,15.03,15.05,15.03,15.05,78000.0,12.5747,12.5914,12.5747,12.5914,78000.0
2011-11-28 11:30:00,15.05,15.06,15.04,15.04,96800.0,12.5914,12.5998,12.583,12.583,96800.0
2011-11-28 11:35:00,15.04,15.04,15.01,15.01,68000.0,12.583,12.583,12.5579,12.5579,68000.0
2011-11-28 11:40:00,15.01,15.02,15.01,15.01,68800.0,12.5579,12.5663,12.5579,12.5579,68800.0
2011-11-28 11:45:00,15.01,15.02,15.01,15.01,74000.0,12.5579,12.5663,12.5579,12.5579,74000.0
2011-11-28 11:50:00,15.01,15.01,14.99,15.0,78800.0,12.5579,12.5579,12.5412,12.5496,78800.0
2011-11-28 11:55:00,15.0,15.01,15.0,15.01,64400.0,12.5496,12.5579,12.5496,12.5579,64400.0
2011-11-28 12:00:00,15.01,15.02,15.0,15.01,62400.0,12.5579,12.5663,12.5496,12.5579,62400.0
2011-11-28 12:05:00,15.01,15.02,15.01,15.01,48400.0,12.5579,12.5663,12.5579,12.5579,48400.0
2011-11-28 12:10:00,15.01,15.02,15.0,15.0,49600.0,12.5579,12.5663,12.5496,12.5496,49600.0
2011-11-28 12:15:00,15.01,15.02,15.0,15.0,60400.0,12.5579,12.5663,12.5496,12.5496,60400.0
2011-11-28 12:20:00,15.01,15.01,14.99,14.99,68400.0,12.5579,12.5579,12.5412,12.5412,68400.0
2011-11-28 12:25:00,14.99,14.99,14.98,14.99,97600.0,12.5412,12.5412,12.5328,12.5412,97600.0
2011-11-28 12:30:00,14.98,14.99,14.97,14.97,147200.0,12.5328,12.5412,12.5245,12.5245,147200.0
2011-11-28 12:35:00,14.97,14.97,14.94,14.95,166800.0,12.5245,12.5245,12.4994,12.5077,166800.0
2011-11-28 12:40:00,14.94,14.95,14.94,14.95,91200.0,12.4994,12.5077,12.4994,12.5077,91200.0
2011-11-28 12:45:00,14.95,14.96,14.95,14.96,59200.0,12.5077,12.5161,12.5077,12.5161,59200.0
2011-11-28 12:50:00,14.96,14.97,14.95,14.96,112000.0,12.5161,12.5245,12.5077,12.5161,112000.0
2011-11-28 12:55:00,14.96,14.97,14.96,14.96,94000.0,12.5161,12.5245,12.5161,12.5161,94000.0
2011-11-28 13:00:00,14.96,14.97,14.95,14.96,83600.0,12.5161,12.5245,12.5077,12.5161,83600.0
2011-11-28 13:05:00,14.96,14.97,14.95,14.96,73200.0,12.5161,12.5245,12.5077,12.5161,73200.0
2011-11-28 13:10:00,14.96,14.97,14.96,14.96,52400.0,12.5161,12.5245,12.5161,12.5161,52400.0
2011-11-28 13:15:00,14.96,14.96,14.95,14.96,106000.0,12.5161,12.5161,12.5077,12.5161,106000.0
2011-11-28 13:20:00,14.96,14.99,14.95,14.98,125600.0,12.5161,12.5412,12.5077,12.5328,125600.0
2011-11-28 13:25:00,14.98,14.98,14.97,14.97,31200.0,12.5328,12.5328,12.5245,12.5245,31200.0
2011-11-28 13:30:00,14.98,15.0,14.98,14.99,106400.0,12.5328,12.5496,12.5328,12.5412,106400.0
2011-11-28 13:35:00,14.98,14.99,14.97,14.97,74400.0,12.5328,12.5412,12.5245,12.5245,74400.0
2011-11-28 13:40:00,14.97,14.99,14.97,14.97,55200.0,12.5245,12.5412,12.5245,12.5245,55200.0
2011-11-28 13:45:00,14.97,14.98,14.96,14.97,51600.0,12.5245,12.5328,12.5161,12.5245,51600.0
2011-11-28 13:50:00,14.97,14.97,14.96,14.97,47600.0,12.5245,12.5245,12.5161,12.5245,47600.0
2011-11-28 13:55:00,14.97,14.97,14.95,14.95,42000.0,12.5245,12.5245,12.5077,12.5077,42000.0
2011-11-28 14:00:00,14.95,14.96,14.95,14.96,62800.0,12.5077,12.5161,12.5077,12.5161,62800.0
2011-11-28 14:05:00,14.95,14.96,14.95,14.95,90400.0,12.5077,12.5161,12.5077,12.5077,90400.0
2011-11-28 14:10:00,14.95,14.96,14.95,14.96,88400.0,12.5077,12.5161,12.5077,12.5161,88400.0
2011-11-28 14:15:00,14.96,14.96,14.95,14.95,79600.0,12.5161,12.5161,12.5077,12.5077,79600.0
2011-11-28 14:20:00,14.95,14.97,14.95,14.96,93200.0,12.5077,12.5245,12.5077,12.5161,93200.0
2011-11-28 14:25:00,14.96,14.96,14.95,14.95,78400.0,12.5161,12.5161,12.5077,12.5077,78400.0
2011-11-28 14:30:00,14.96,14.97,14.96,14.96,112000.0,12.5161,12.5245,12.5161,12.5161,112000.0
2011-11-28 14:35:00,14.96,14.97,14.95,14.96,94400.0,12.5161,12.5245,12.5077,12.5161,94400.0
2011-11-28 14:40:00,14.96,14.97,14.95,14.97,125200.0,12.5161,12.5245,12.5077,12.5245,125200.0
2011-11-28 14:45:00,14.97,14.99,14.97,14.97,81600.0,12.5245,12.5412,12.5245,12.5245,81600.0
2011-11-28 14:50:00,14.97,14.97,14.95,14.97,104800.0,12.5245,12.5245,12.5077,12.5245,104800.0
2011-11-28 14:55:00,14.97,14.97,14.95,14.96,135600.0,12.5245,12.5245,12.5077,12.5161,135600.0
2011-11-28 15:00:00,14.96,14.97,14.96,14.96,116000.0,12.5161,12.5245,12.5161,12.5161,116000.0
2011-11-28 15:05:00,14.96,14.96,14.92,14.93,204400.0,12.5161,12.5161,12.4826,12.491,204400.0
2011-11-28 15:10:00,14.93,14.95,14.93,14.94,133200.0,12.491,12.5077,12.491,12.4994,133200.0
2011-11-28 15:15:00,14.94,14.94,14.9,14.94,229200.0,12.4994,12.4994,12.4659,12.4994,229200.0
2011-11-28 15:20:00,14.94,14.97,14.92,14.96,214800.0,12.4994,12.5245,12.4826,12.5161,214800.0
2011-11-28 15:25:00,14.96,14.97,14.94,14.94,179600.0,12.5161,12.5245,12.4994,12.4994,179600.0
2011-11-28 15:30:00,14.94,14.96,14.93,14.94,336400.0,12.4994,12.5161,12.491,12.4994,336400.0
2011-11-28 15:35:00,14.94,14.96,14.94,14.94,255200.0,12.4994,12.5161,12.4994,12.4994,255200.0
2011-11-28 15:40:00,14.94,14.94,14.93,14.94,309200.0,12.4994,12.4994,12.491,12.4994,309200.0
2011-11-28 15:45:00,14.93,14.94,14.9,14.9,349200.0,12.491,12.4994,12.4659,12.4659,349200.0
2011-11-28 15:50:00,14.9,14.92,14.9,14.91,324800.0,12.4659,12.4826,12.4659,12.4743,324800.0
2011-11-28 15:55:00,14.91,14.98,14.91,14.97,568800.0,12.4743,12.5328,12.4743,12.5245,568800.0
2011-11-29 09:30:00,14.98,15.04,14.98,15.04,229600.0,12.5328,12.583,12.5328,12.583,229600.0
2011-11-29 09:35:00,15.04,15.06,15.02,15.05,84400.0,12.583,12.5998,12.5663,12.5914,84400.0
2011-11-29 09:40:00,15.06,15.1,15.05,15.1,228000.0,12.5998,12.6332,12.5914,12.6332,228000.0
2011-11-29 09:45:00,15.09,15.1,15.05,15.07,139200.0,12.6249,12.6332,12.5914,12.6081,139200.0
2011-11-29 09:50:00,15.07,15.1,15.06,15.08,82800.0,12.6081,12.6332,12.5998,12.6165,82800.0
2011-11-29 09:55:00,15.08,15.09,15.05,15.09,54800.0,12.6165,12.6249,12.5914,12.6249,54800.0
2011-11-29 10:00:00,15.08,15.13,15.05,15.08,242800.0,12.6165,12.6583,12.5914,12.6165,242800.0
2011-11-29 10:05:00,15.07,15.12,15.06,15.12,147600.0,12.6081,12.65,12.5998,12.65,147600.0
2011-11-29 10:10:00,15.12,15.14,15.12,15.12,84000.0,12.65,12.6667,12.65,12.65,84000.0
2011-11-29 10:15:00,15.13,15.15,15.11,15.14,107600.0,12.6583,12.6751,12.6416,12.6667,107600.0
2011-11-29 10:20:00,15.14,15.15,15.13,15.13,66000.0,12.6667,12.6751,12.6583,12.6583,66000.0
2011-11-29 10:25:00,15.13,15.15,15.12,15.13,67200.0,12.6583,12.6751,12.65,12.6583,67200.0
2011-11-29 10:30:00,15.13,15.15,15.12,15.15,105600.0,12.6583,12.6751,12.65,12.6751,105600.0
2011-11-29 10:35:00,15.15,15.15,15.12,15.13,68000.0,12.6751,12.6751,12.65,12.6583,68000.0
2011-11-29 10:40:00,15.13,15.13,15.12,15.12,50400.0,12.6583,12.6583,12.65,12.65,50400.0
2011-11-29 10:45:00,15.13,15.13,15.09,15.12,85200.0,12.6583,12.6583,12.6249,12.65,85200.0
2011-11-29 10:50:00,15.12,15.13,15.11,15.11,75600.0,12.65,12.6583,12.6416,12.6416,75600.0
2011-11-29 10:55:00,15.11,15.11,15.09,15.1,136000.0,12.6416,12.6416,12.6249,12.6332,136000.0
2011-11-29 11:00:00,15.1,15.1,15.06,15.08,114400.0,12.6332,12.6332,12.5998,12.6165,114400.0
2011-11-29 11:05:00,15.07,15.08,15.06,15.08,93200.0,12.6081,12.6165,12.5998,12.6165,93200.0
2011-11-29 11:10:00,15.08,15.1,15.08,15.09,60000.0,12.6165,12.6332,12.6165,12.6249,60000.0
2011-11-29 11:15:00,15.09,15.11,15.09,15.1,63200.0,12.6249,12.6416,12.6249,12.6332,63200.0
2011-11-29 11:20:00,15.1,15.11,15.09,15.09,125200.0,12.6332,12.6416,12.6249,12.6249,125200.0
2011-11-29 11:25:00,15.1,15.11,15.1,15.11,75200.0,12.6332,12.6416,12.6332,12.6416,75200.0
2011-11-29 11:30:00,15.11,15.13,15.11,15.13,54000.0,12.6416,12.6583,12.6416,12.6583,54000.0
2011-11-29 11:35:00,15.13,15.14,15.13,15.13,56800.0,12.6583,12.6667,12.6583,12.6583,56800.0
2011-11-29 11:40:00,15.13,15.14,15.12,15.13,54800.0,12.6583,12.6667,12.65,12.6583,54800.0
2011-11-29 11:45:00,15.13,15.15,15.12,15.15,108800.0,12.6583,12.6751,12.65,12.6751,108800.0
2011-11-29 11:50:00,15.15,15.15,15.13,15.13,76400.0,12.6751,12.6751,12.6583,12.6583,76400.0
2011-11-29 11:55:00,15.13,15.13,15.12,15.13,50400.0,12.6583,12.6583,12.65,12.6583,50400.0
2011-11-29 12:00:00,15.13,15.15,15.12,15.13,62000.0,12.6583,12.6751,12.65,12.6583,62000.0
2011-11-29 12:05:00,15.13,15.15,15.13,15.15,58400.0,12.6583,12.6751,12.6583,12.6751,58400.0
2011-11-29 12:10:00,15.15,15.16,15.14,15.15,34000.0,12.6751,12.6834,12.6667,12.6751,34000.0
2011-11-29 12:15:00,15.15,15.16,15.14,15.15,161200.0,12.6751,12.6834,12.6667,12.6751,161200.0
2011-11-29 12:20:00,15.15,15.16,15.13,15.13,96000.0,12.6751,12.6834,12.6583,12.6583,96000.0
2011-11-29 12:25:00,15.13,15.15,15.13,15.15,66000.0,12.6583,12.6751,12.6583,12.6751,66000.0
2011-11-29 12:30:00,15.15,15.15,15.13,15.13,80400.0,12.6751,12.6751,12.6583,12.6583,80400.0
2011-11-29 12:35:00,15.13,15.13,15.11,15.11,46800.0,12.6583,12.6583,12.6416,12.6416,46800.0
2011-11-29 12:40:00,15.11,15.12,15.1,15.1,53600.0,12.6416,12.65,12.6332,12.6332,53600.0
2011-11-29 12:45:00,15.1,15.12,15.1,15.12,47200.0,12.6332,12.65,12.6332,12.65,47200.0
2011-11-29 12:50:00,15.12,15.13,15.11,15.12,42800.0,12.65,12.6583,12.6416,12.65,42800.0
2011-11-29 12:55:00,15.12,15.13,15.11,15.13,46000.0,12.65,12.6583,12.6416,12.6583,46000.0
2011-11-29 13:00:00,15.13,15.13,15.12,15.12,51200.0,12.6583,12.6583,12.65,12.65,51200.0
2011-11-29 13:05:00,15.12,15.12,15.1,15.11,63600.0,12.65,12.65,12.6332,12.6416,63600.0
2011-11-29 13:10:00,15.11,15.12,15.11,15.12,49600.0,12.6416,12.65,12.6416,12.65,49600.0
2011-11-29 13:15:00,15.11,15.13,15.11,15.11,64000.0,12.6416,12.6583,12.6416,12.6416,64000.0
2011-11-29 13:20:00,15.11,15.13,15.11,15.13,86400.0,12.6416,12.6583,12.6416,12.6583,86400.0
2011-11-29 13:25:00,15.13,15.14,15.11,15.11,82400.0,12.6583,12.6667,12.6416,12.6416,82400.0
2011-11-29 13:30:00,15.12,15.12,15.1,15.1,92000.0,12.65,12.65,12.6332,12.6332,92000.0
2011-11-29 13:35:00,15.1,15.12,15.1,15.12,152000.0,12.6332,12.65,12.6332,12.65,152000.0
2011-11-29 13:40:00,15.12,15.12,15.1,15.11,66400.0,12.65,12.65,12.6332,12.6416,66400.0
2011-11-29 13:45:00,15.11,15.11,15.09,15.09,75200.0,12.6416,12.6416,12.6249,12.6249,75200.0
2011-11-29 13:50:00,15.09,15.1,15.07,15.07,102400.0,12.6249,12.6332,12.6081,12.6081,102400.0
2011-11-29 13:55:00,15.07,15.08,15.06,15.07,140400.0,12.6081,12.6165,12.5998,12.6081,140400.0
2011-11-29 14:00:00,15.07,15.07,15.05,15.06,152400.0,12.6081,12.6081,12.5914,12.5998,152400.0
2011-11-29 14:05:00,15.06,15.09,15.05,15.09,252800.0,12.5998,12.6249,12.5914,12.6249,252800.0
2011-11-29 14:10:00,15.09,15.11,15.09,15.09,71200.0,12.6249,12.6416,12.6249,12.6249,71200.0
2011-11-29 14:15:00,15.1,15.12,15.09,15.12,64000.0,12.6332,12.65,12.6249,12.65,64000.0
2011-11-29 14:20:00,15.12,15.12,15.1,15.12,57600.0,12.65,12.65,12.6332,12.65,57600.0
2011-11-29 14:25:00,15.12,15.12,15.1,15.1,136800.0,12.65,12.65,12.6332,12.6332,136800.0
2011-11-29 14:30:00,15.1,15.12,15.1,15.11,114000.0,12.6332,12.65,12.6332,12.6416,114000.0
2011-11-29 14:35:00,15.12,15.12,15.1,15.11,143200.0,12.65,12.65,12.6332,12.6416,143200.0
2011-11-29 14:40:00,15.11,15.12,15.11,15.12,136400.0,12.6416,12.65,12.6416,12.65,136400.0
2011-11-29 14:45:00,15.12,15.12,15.1,15.1,83200.0,12.65,12.65,12.6332,12.6332,83200.0
2011-11-29 14:50:00,15.1,15.12,15.09,15.11,102800.0,12.6332,12.65,12.6249,12.6416,102800.0
2011-11-29 14:55:00,15.12,15.13,15.12,15.13,104000.0,12.65,12.6583,12.65,12.6583,104000.0
2011-11-29 15:00:00,15.13,15.13,15.12,15.12,120800.0,12.6583,12.6583,12.65,12.65,120800.0
2011-11-29 15:05:00,15.12,15.12,15.11,15.12,98400.0,12.65,12.65,12.6416,12.65,98400.0
2011-11-29 15:10:00,15.12,15.15,15.12,15.15,143200.0,12.65,12.6751,12.65,12.6751,143200.0
2011-11-29 15:15:00,15.15,15.16,15.15,15.15,199600.0,12.6751,12.6834,12.6751,12.6751,199600.0
2011-11-29 15:20:00,15.15,15.16,15.15,15.15,96000.0,12.6751,12.6834,12.6751,12.6751,96000.0
2011-11-29 15:25:00,15.15,15.16,15.14,15.14,94800.0,12.6751,12.6834,12.6667,12.6667,94800.0
2011-11-29 15:30:00,15.14,15.17,15.14,15.17,216800.0,12.6667,12.6918,12.6667,12.6918,216800.0
2011-11-29 15:35:00,15.17,15.18,15.16,15.16,228800.0,12.6918,12.7002,12.6834,12.6834,228800.0
2011-11-29 15:40:00,15.16,15.17,15.15,15.16,218400.0,12.6834,12.6918,12.6751,12.6834,218400.0
2011-11-29 15:45:00,15.16,15.18,15.16,15.18,274400.0,12.6834,12.7002,12.6834,12.7002,274400.0
2011-11-29 15:50:00,15.18,15.18,15.13,15.15,439200.0,12.7002,12.7002,12.6583,12.6751,439200.0
2011-11-29 15:55:00,15.15,15.15,15.14,15.15,449600.0,12.6751,12.6751,12.6667,12.6751,449600.0
2011-11-30 09:30:00,15.42,15.49,15.38,15.45,394000.0,12.901,12.9595,12.8675,12.9261,394000.0
2011-11-30 09:35:00,15.45,15.47,15.4,15.41,117200.0,12.9261,12.9428,12.8842,12.8926,117200.0
2011-11-30 09:40:00,15.41,15.45,15.4,15.44,231600.0,12.8926,12.9261,12.8842,12.9177,231600.0
2011-11-30 09:45:00,15.45,15.45,15.4,15.43,315600.0,12.9261,12.9261,12.8842,12.9093,315600.0
2011-11-30 09:50:00,15.44,15.47,15.42,15.44,359200.0,12.9177,12.9428,12.901,12.9177,359200.0
2011-11-30 09:55:00,15.44,15.5,15.44,15.49,337200.0,12.9177,12.9679,12.9177,12.9595,337200.0
2011-11-30 10:00:00,15.49,15.5,15.46,15.47,161200.0,12.9595,12.9679,12.9344,12.9428,161200.0
2011-11-30 10:05:00,15.47,15.48,15.46,15.48,172400.0,12.9428,12.9512,12.9344,12.9512,172400.0
2011-11-30 10:10:00,15.48,15.49,15.47,15.48,192000.0,12.9512,12.9595,12.9428,12.9512,192000.0
2011-11-30 10:15:00,15.48,15.48,15.45,15.47,128400.0,12.9512,12.9512,12.9261,12.9428,128400.0
2011-11-30 10:20:00,15.47,15.48,15.45,15.47,247200.0,12.9428,12.9512,12.9261,12.9428,247200.0
2011-11-30 10:25:00,15.47,15.47,15.45,15.47,156400.0,12.9428,12.9428,12.9261,12.9428,156400.0
2011-11-30 10:30:00,15.46,15.46,15.43,15.43,162400.0,12.9344,12.9344,12.9093,12.9093,162400.0
2011-11-30 10:35:00,15.43,15.43,15.42,15.43,251600.0,12.9093,12.9093,12.901,12.9093,251600.0
2011-11-30 10:40:00,15.43,15.45,15.42,15.45,115600.0,12.9093,12.9261,12.901,12.9261,115600.0
2011-11-30 10:45:00,15.44,15.47,15.44,15.46,117600.0,12.9177,12.9428,12.9177,12.9344,117600.0
2011-11-30 10:50:00,15.46,15.47,15.45,15.47,100400.0,12.9344,12.9428,12.9261,12.9428,100400.0
2011-11-30 10:55:00,15.47,15.5,15.47,15.49,168800.0,12.9428,12.9679,12.9428,12.9595,168800.0
2011-11-30 11:00:00,15.49,15.49,15.48,15.49,107200.0,12.9595,12.9595,12.9512,12.9595,107200.0
2011-11-30 11:05:00,15.48,15.48,15.47,15.48,98800.0,12.9512,12.9512,12.9428,12.9512,98800.0
2011-11-30 11:10:00,15.48,15.49,15.47,15.47,139600.0,12.9512,12.9595,12.9428,12.9428,139600.0
2011-11-30 11:15:00,15.47,15.47,15.47,15.47,185600.0,12.9428,12.9428,12.9428,12.9428,185600.0
2011-11-30 11:20:00,15.47,15.47,15.43,15.43,144800.0,12.9428,12.9428,12.9093,12.9093,144800.0
2011-11-30 11:25:00,15.43,15.44,15.42,15.43,104800.0,12.9093,12.9177,12.901,12.9093,104800.0
2011-11-30 11:30:00,15.42,15.43,15.42,15.42,100800.0,12.901,12.9093,12.901,12.901,100800.0
2011-11-30 11:35:00,15.42,15.44,15.41,15.44,130000.0,12.901,12.9177,12.8926,12.9177,130000.0
2011-11-30 11:40:00,15.44,15.45,15.44,15.44,263600.0,12.9177,12.9261,12.9177,12.9177,263600.0
2011-11-30 11:45:00,15.45,15.45,15.43,15.43,147200.0,12.9261,12.9261,12.9093,12.9093,147200.0
2011-11-30 11:50:00,15.43,15.44,15.43,15.44,94800.0,12.9093,12.9177,12.9093,12.9177,94800.0
2011-11-30 11:55:00,15.44,15.44,15.42,15.42,348400.0,12.9177,12.9177,12.901,12.901,348400.0
2011-11-30 12:00:00,15.42,15.42,15.38,15.38,187600.0,12.901,12.901,12.8675,12.8675,187600.0
2011-11-30 12:05:00,15.38,15.39,15.37,15.38,49200.0,12.8675,12.8759,12.8591,12.8675,49200.0
2011-11-30 12:10:00,15.38,15.38,15.38,15.38,45200.0,12.8675,12.8675,12.8675,12.8675,45200.0
2011-11-30 12:15:00,15.38,15.38,15.37,15.37,127600.0,12.8675,12.8675,12.8591,12.8591,127600.0
2011-11-30 12:20:00,15.37,15.37,15.35,15.35,116800.0,12.8591,12.8591,12.8424,12.8424,116800.0
2011-11-30 12:25:00,15.35,15.36,15.34,15.34,98800.0,12.8424,12.8508,12.834,12.834,98800.0
2011-11-30 12:30:00,15.34,15.34,15.31,15.31,192000.0,12.834,12.834,12.8089,12.8089,192000.0
2011-11-30 12:35:00,15.31,15.31,15.3,15.3,63600.0,12.8089,12.8089,12.8006,12.8006,63600.0
2011-11-30 12:40:00,15.3,15.31,15.29,15.29,88000.0,12.8006,12.8089,12.7922,12.7922,88000.0
2011-11-30 12:45:00,15.29,15.3,15.29,15.29,91200.0,12.7922,12.8006,12.7922,12.7922,91200.0
2011-11-30 12:50:00,15.29,15.29,15.28,15.29,153600.0,12.7922,12.7922,12.7838,12.7922,153600.0
2011-11-30 12:55:00,15.29,15.29,15.28,15.29,66000.0,12.7922,12.7922,12.7838,12.7922,66000.0
2011-11-30 13:00:00,15.29,15.31,15.29,15.31,137600.0,12.7922,12.8089,12.7922,12.8089,137600.0
2011-11-30 13:05:00,15.31,15.33,15.3,15.33,62800.0,12.8089,12.8257,12.8006,12.8257,62800.0
2011-11-30 13:10:00,15.33,15.33,15.31,15.32,76800.0,12.8257,12.8257,12.8089,12.8173,76800.0
2011-11-30 13:15:00,15.33,15.33,15.3,15.31,79200.0,12.8257,12.8257,12.8006,12.8089,79200.0
2011-11-30 13:20:00,15.31,15.31,15.3,15.3,84400.0,12.8089,12.8089,12.8006,12.8006,84400.0
2011-11-30 13:25:00,15.3,15.31,15.3,15.3,72800.0,12.8006,12.8089,12.8006,12.8006,72800.0
2011-11-30 13:30:00,15.3,15.31,15.3,15.31,96000.0,12.8006,12.8089,12.8006,12.8089,96000.0
2011-11-30 13:35:00,15.31,15.31,15.3,15.3,133200.0,12.8089,12.8089,12.8006,12.8006,133200.0
2011-11-30 13:40:00,15.3,15.3,15.29,15.3,58400.0,12.8006,12.8006,12.7922,12.8006,58400.0
2011-11-30 13:45:00,15.3,15.31,15.28,15.28,114000.0,12.8006,12.8089,12.7838,12.7838,114000.0
2011-11-30 13:50:00,15.28,15.28,15.25,15.25,91200.0,12.7838,12.7838,12.7587,12.7587,91200.0
2011-11-30 13:55:00,15.25,15.27,15.25,15.26,87200.0,12.7587,12.7755,12.7587,12.7671,87200.0
2011-11-30 14:00:00,15.26,15.26,15.24,15.25,192000.0,12.7671,12.7671,12.7504,12.7587,192000.0
2011-11-30 14:05:00,15.26,15.26,15.23,15.24,152400.0,12.7671,12.7671,12.742,12.7504,152400.0
2011-11-30 14:10:00,15.24,15.26,15.24,15.26,91600.0,12.7504,12.7671,12.7504,12.7671,91600.0
2011-11-30 14:15:00,15.26,15.27,15.25,15.26,97200.0,12.7671,12.7755,12.7587,12.7671,97200.0
2011-11-30 14:20:00,15.26,15.28,15.26,15.28,134000.0,12.7671,12.7838,12.7671,12.7838,134000.0
2011-11-30 14:25:00,15.28,15.3,15.28,15.3,188400.0,12.7838,12.8006,12.7838,12.8006,188400.0
2011-11-30 14:30:00,15.3,15.3,15.27,15.27,198800.0,12.8006,12.8006,12.7755,12.7755,198800.0
2011-11-30 14:35:00,15.27,15.29,15.27,15.27,158400.0,12.7755,12.7922,12.7755,12.7755,158400.0
2011-11-30 14:40:00,15.27,15.28,15.26,15.27,82400.0,12.7755,12.7838,12.7671,12.7755,82400.0
2011-11-30 14:45:00,15.27,15.27,15.22,15.23,165600.0,12.7755,12.7755,12.7336,12.742,165600.0
2011-11-30 14:50:00,15.23,15.24,15.21,15.22,115600.0,12.742,12.7504,12.7253,12.7336,115600.0
2011-11-30 14:55:00,15.22,15.22,15.21,15.22,145600.0,12.7336,12.7336,12.7253,12.7336,145600.0
2011-11-30 15:00:00,15.22,15.23,15.22,15.23,137200.0,12.7336,12.742,12.7336,12.742,137200.0
2011-11-30 15:05:00,15.23,15.26,15.22,15.26,301200.0,12.742,12.7671,12.7336,12.7671,301200.0
2011-11-30 15:10:00,15.26,15.29,15.26,15.29,270400.0,12.7671,12.7922,12.7671,12.7922,270400.0
2011-11-30 15:15:00,15.28,15.29,15.26,15.28,229200.0,12.7838,12.7922,12.7671,12.7838,229200.0
2011-11-30 15:20:00,15.28,15.29,15.27,15.27,177600.0,12.7838,12.7922,12.7755,12.7755,177600.0
2011-11-30 15:25:00,15.27,15.31,15.27,15.3,184800.0,12.7755,12.8089,12.7755,12.8006,184800.0
2011-11-30 15:30:00,15.3,15.32,15.3,15.31,253600.0,12.8006,12.8173,12.8006,12.8089,253600.0
2011-11-30 15:35:00,15.31,15.33,15.31,15.33,251600.0,12.8089,12.8257,12.8089,12.8257,251600.0
2011-11-30 15:40:00,15.33,15.37,15.33,15.37,374400.0,12.8257,12.8591,12.8257,12.8591,374400.0
2011-11-30 15:45:00,15.37,15.38,15.36,15.38,340400.0,12.8591,12.8675,12.8508,12.8675,340400.0
2011-11-30 15:50:00,15.38,15.41,15.38,15.41,404000.0,12.8675,12.8926,12.8675,12.8926,404000.0
2011-11-30 15:55:00,15.41,15.45,15.41,15.41,705200.0,12.8926,12.9261,12.8926,12.8926,705200.0
2011-12-01 09:30:00,15.37,15.57,15.36,15.57,481200.0,12.8591,13.0265,12.8508,13.0265,481200.0
2011-12-01 09:35:00,15.56,15.61,15.54,15.58,282800.0,13.0181,13.0599,13.0014,13.0348,282800.0
2011-12-01 09:40:00,15.58,15.6,15.57,15.59,128000.0,13.0348,13.0516,13.0265,13.0432,128000.0
2011-12-01 09:45:00,15.59,15.63,15.56,15.6,284800.0,13.0432,13.0766,13.0181,13.0516,284800.0
2011-12-01 09:50:00,15.6,15.67,15.6,15.65,274000.0,13.0516,13.1101,13.0516,13.0934,274000.0
2011-12-01 09:55:00,15.65,15.72,15.65,15.7,235600.0,13.0934,13.1519,13.0934,13.1352,235600.0
2011-12-01 10:00:00,15.7,15.74,15.68,15.69,464800.0,13.1352,13.1687,13.1185,13.1268,464800.0
2011-12-01 10:05:00,15.69,15.7,15.63,15.63,198400.0,13.1268,13.1352,13.0766,13.0766,198400.0
2011-12-01 10:10:00,15.63,15.63,15.57,15.57,217200.0,13.0766,13.0766,13.0265,13.0265,217200.0
2011-12-01 10:15:00,15.58,15.63,15.55,15.57,166000.0,13.0348,13.0766,13.0097,13.0265,166000.0
2011-12-01 10:20:00,15.57,15.61,15.57,15.6,52000.0,13.0265,13.0599,13.0265,13.0516,52000.0
2011-12-01 10:25:00,15.61,15.61,15.57,15.58,186400.0,13.0599,13.0599,13.0265,13.0348,186400.0
2011-12-01 10:30:00,15.59,15.66,15.54,15.58,485200.0,13.0432,13.1017,13.0014,13.0348,485200.0
2011-12-01 10:35:00,15.58,15.58,15.53,15.56,256000.0,13.0348,13.0348,12.993,13.0181,256000.0
2011-12-01 10:40:00,15.56,15.56,15.52,15.55,115200.0,13.0181,13.0181,12.9846,13.0097,115200.0
2011-12-01 10:45:00,15.55,15.58,15.55,15.57,186800.0,13.0097,13.0348,13.0097,13.0265,186800.0
2011-12-01 10:50:00,15.56,15.58,15.56,15.56,152000.0,13.0181,13.0348,13.0181,13.0181,152000.0
2011-12-01 10:55:00,15.56,15.57,15.56,15.56,172800.0,13.0181,13.0265,13.0181,13.0181,172800.0
2011-12-01 11:00:00,15.56,15.58,15.56,15.58,139200.0,13.0181,13.0348,13.0181,13.0348,139200.0
2011-12-01 11:05:00,15.59,15.6,15.57,15.57,103600.0,13.0432,13.0516,13.0265,13.0265,103600.0
2011-12-01 11:10:00,15.57,15.57,15.56,15.57,127600.0,13.0265,13.0265,13.0181,13.0265,127600.0
2011-12-01 11:15:00,15.57,15.59,15.56,15.58,78400.0,13.0265,13.0432,13.0181,13.0348,78400.0
2011-12-01 11:20:00,15.58,15.6,15.57,15.6,71600.0,13.0348,13.0516,13.0265,13.0516,71600.0
2011-12-01 11:25:00,15.6,15.64,15.59,15.62,244400.0,13.0516,13.085,13.0432,13.0683,244400.0
2011-12-01 11:30:00,15.62,15.63,15.6,15.62,195600.0,13.0683,13.0766,13.0516,13.0683,195600.0
2011-12-01 11:35:00,15.62,15.63,15.61,15.63,109200.0,13.0683,13.0766,13.0599,13.0766,109200.0
2011-12-01 11:40:00,15.63,15.63,15.6,15.6,118400.0,13.0766,13.0766,13.0516,13.0516,118400.0
2011-12-01 11:45:00,15.6,15.62,15.59,15.59,79200.0,13.0516,13.0683,13.0432,13.0432,79200.0
2011-12-01 11:50:00,15.59,15.61,15.59,15.61,57200.0,13.0432,13.0599,13.0432,13.0599,57200.0
2011-12-01 11:55:00,15.61,15.62,15.6,15.61,66000.0,13.0599,13.0683,13.0516,13.0599,66000.0
2011-12-01 12:00:00,15.61,15.62,15.59,15.6,88000.0,13.0599,13.0683,13.0432,13.0516,88000.0
2011-12-01 12:05:00,15.6,15.62,15.6,15.61,65200.0,13.0516,13.0683,13.0516,13.0599,65200.0
2011-12-01 12:10:00,15.61,15.62,15.61,15.61,73600.0,13.0599,13.0683,13.0599,13.0599,73600.0
2011-12-01 12:15:00,15.61,15.61,15.6,15.6,49600.0,13.0599,13.0599,13.0516,13.0516,49600.0
2011-12-01 12:20:00,15.6,15.62,15.6,15.61,84800.0,13.0516,13.0683,13.0516,13.0599,84800.0
2011-12-01 12:25:00,15.61,15.62,15.6,15.61,84800.0,13.0599,13.0683,13.0516,13.0599,84800.0
2011-12-01 12:30:00,15.61,15.61,15.61,15.61,79200.0,13.0599,13.0599,13.0599,13.0599,79200.0
2011-12-01 12:35:00,15.61,15.61,15.6,15.6,76400.0,13.0599,13.0599,13.0516,13.0516,76400.0
2011-12-01 12:40:00,15.6,15.61,15.6,15.61,80400.0,13.0516,13.0599,13.0516,13.0599,80400.0
2011-12-01 12:45:00,15.61,15.63,15.61,15.62,630000.0,13.0599,13.0766,13.0599,13.0683,630000.0
2011-12-01 12:50:00,15.62,15.63,15.62,15.63,129600.0,13.0683,13.0766,13.0683,13.0766,129600.0
2011-12-01 12:55:00,15.63,15.63,15.61,15.63,108400.0,13.0766,13.0766,13.0599,13.0766,108400.0
2011-12-01 13:00:00,15.62,15.63,15.61,15.62,76800.0,13.0683,13.0766,13.0599,13.0683,76800.0
2011-12-01 13:05:00,15.62,15.62,15.62,15.62,34800.0,13.0683,13.0683,13.0683,13.0683,34800.0
2011-12-01 13:10:00,15.62,15.65,15.62,15.64,124800.0,13.0683,13.0934,13.0683,13.085,124800.0
2011-12-01 13:15:00,15.64,15.7,15.64,15.7,171600.0,13.085,13.1352,13.085,13.1352,171600.0
2011-12-01 13:20:00,15.7,15.71,15.69,15.7,196400.0,13.1352,13.1436,13.1268,13.1352,196400.0
2011-12-01 13:25:00,15.7,15.71,15.69,15.69,148800.0,13.1352,13.1436,13.1268,13.1268,148800.0
2011-12-01 13:30:00,15.69,15.7,15.68,15.69,171600.0,13.1268,13.1352,13.1185,13.1268,171600.0
2011-12-01 13:35:00,15.69,15.69,15.67,15.68,98800.0,13.1268,13.1268,13.1101,13.1185,98800.0
2011-12-01 13:40:00,15.68,15.72,15.68,15.72,164800.0,13.1185,13.1519,13.1185,13.1519,164800.0
2011-12-01 13:45:00,15.72,15.75,15.72,15.74,339200.0,13.1519,13.177,13.1519,13.1687,339200.0
2011-12-01 13:50:00,15.74,15.75,15.73,15.74,195600.0,13.1687,13.177,13.1603,13.1687,195600.0
2011-12-01 13:55:00,15.74,15.76,15.73,15.76,98000.0,13.1687,13.1854,13.1603,13.1854,98000.0
2011-12-01 14:00:00,15.75,15.76,15.72,15.72,73200.0,13.177,13.1854,13.1519,13.1519,73200.0
2011-12-01 14:05:00,15.72,15.74,15.72,15.74,100800.0,13.1519,13.1687,13.1519,13.1687,100800.0
2011-12-01 14:10:00,15.74,15.75,15.74,15.74,102800.0,13.1687,13.177,13.1687,13.1687,102800.0
2011-12-01 14:15:00,15.75,15.76,15.74,15.74,131200.0,13.177,13.1854,13.1687,13.1687,131200.0
2011-12-01 14:20:00,15.74,15.77,15.74,15.77,148000.0,13.1687,13.1938,13.1687,13.1938,148000.0
2011-12-01 14:25:00,15.77,15.78,15.77,15.77,70400.0,13.1938,13.2021,13.1938,13.1938,70400.0
2011-12-01 14:30:00,15.77,15.77,15.74,15.74,135600.0,13.1938,13.1938,13.1687,13.1687,135600.0
2011-12-01 14:35:00,15.74,15.74,15.73,15.73,63200.0,13.1687,13.1687,13.1603,13.1603,63200.0
2011-12-01 14:40:00,15.73,15.74,15.71,15.71,78400.0,13.1603,13.1687,13.1436,13.1436,78400.0
2011-12-01 14:45:00,15.72,15.74,15.72,15.72,83200.0,13.1519,13.1687,13.1519,13.1519,83200.0
2011-12-01 14:50:00,15.72,15.74,15.72,15.73,226000.0,13.1519,13.1687,13.1519,13.1603,226000.0
2011-12-01 14:55:00,15.73,15.74,15.72,15.72,102400.0,13.1603,13.1687,13.1519,13.1519,102400.0
2011-12-01 15:00:00,15.72,15.72,15.71,15.71,85200.0,13.1519,13.1519,13.1436,13.1436,85200.0
2011-12-01 15:05:00,15.71,15.71,15.68,15.69,107600.0,13.1436,13.1436,13.1185,13.1268,107600.0
2011-12-01 15:10:00,15.69,15.69,15.68,15.69,246800.0,13.1268,13.1268,13.1185,13.1268,246800.0
2011-12-01 15:15:00,15.69,15.69,15.68,15.68,82400.0,13.1268,13.1268,13.1185,13.1185,82400.0
2011-12-01 15:20:00,15.68,15.69,15.67,15.68,80800.0,13.1185,13.1268,13.1101,13.1185,80800.0
2011-12-01 15:25:00,15.68,15.69,15.68,15.69,182400.0,13.1185,13.1268,13.1185,13.1268,182400.0
2011-12-01 15:30:00,15.69,15.69,15.67,15.67,206800.0,13.1268,13.1268,13.1101,13.1101,206800.0
2011-12-01 15:35:00,15.67,15.68,15.65,15.65,252800.0,13.1101,13.1185,13.0934,13.0934,252800.0
2011-12-01 15:40:00,15.65,15.66,15.63,15.63,272400.0,13.0934,13.1017,13.0766,13.0766,272400.0
2011-12-01 15:45:00,15.63,15.63,15.61,15.63,470800.0,13.0766,13.0766,13.0599,13.0766,470800.0
2011-12-01 15:50:00,15.63,15.64,15.62,15.63,242400.0,13.0766,13.085,13.0683,13.0766,242400.0
2011-12-01 15:55:00,15.63,15.64,15.62,15.64,688400.0,13.0766,13.085,13.0683,13.085,688400.0
2011-12-02 09:30:00,15.78,15.79,15.63,15.63,332800.0,13.2021,13.2105,13.0766,13.0766,332800.0
2011-12-02 09:35:00,15.63,15.65,15.59,15.62,256000.0,13.0766,13.0934,13.0432,13.0683,256000.0
2011-12-02 09:40:00,15.62,15.65,15.61,15.63,120800.0,13.0683,13.0934,13.0599,13.0766,120800.0
2011-12-02 09:45:00,15.63,15.67,15.62,15.63,475600.0,13.0766,13.1101,13.0683,13.0766,475600.0
2011-12-02 09:50:00,15.63,15.65,15.62,15.64,144000.0,13.0766,13.0934,13.0683,13.085,144000.0
2011-12-02 09:55:00,15.65,15.65,15.63,15.65,99600.0,13.0934,13.0934,13.0766,13.0934,99600.0
2011-12-02 10:00:00,15.65,15.69,15.65,15.66,163200.0,13.0934,13.1268,13.0934,13.1017,163200.0
2011-12-02 10:05:00,15.66,15.66,15.63,15.64,133200.0,13.1017,13.1017,13.0766,13.085,133200.0
2011-12-02 10:10:00,15.64,15.67,15.64,15.65,202000.0,13.085,13.1101,13.085,13.0934,202000.0
2011-12-02 10:15:00,15.65,15.67,15.65,15.67,126800.0,13.0934,13.1101,13.0934,13.1101,126800.0
2011-12-02 10:20:00,15.67,15.7,15.67,15.69,108400.0,13.1101,13.1352,13.1101,13.1268,108400.0
2011-12-02 10:25:00,15.69,15.69,15.67,15.68,78000.0,13.1268,13.1268,13.1101,13.1185,78000.0
2011-12-02 10:30:00,15.68,15.7,15.67,15.69,85600.0,13.1185,13.1352,13.1101,13.1268,85600.0
2011-12-02 10:35:00,15.69,15.7,15.69,15.7,70800.0,13.1268,13.1352,13.1268,13.1352,70800.0
2011-12-02 10:40:00,15.7,15.71,15.68,15.68,111600.0,13.1352,13.1436,13.1185,13.1185,111600.0
2011-12-02 10:45:00,15.68,15.68,15.67,15.68,64000.0,13.1185,13.1185,13.1101,13.1185,64000.0
2011-12-02 10:50:00,15.68,15.68,15.66,15.67,82800.0,13.1185,13.1185,13.1017,13.1101,82800.0
2011-12-02 10:55:00,15.67,15.67,15.65,15.65,68800.0,13.1101,13.1101,13.0934,13.0934,68800.0
2011-12-02 11:00:00,15.65,15.65,15.61,15.63,142400.0,13.0934,13.0934,13.0599,13.0766,142400.0
2011-12-02 11:05:00,15.63,15.65,15.62,15.64,66800.0,13.0766,13.0934,13.0683,13.085,66800.0
2011-12-02 11:10:00,15.64,15.64,15.59,15.6,146400.0,13.085,13.085,13.0432,13.0516,146400.0
2011-12-02 11:15:00,15.6,15.63,15.6,15.63,78800.0,13.0516,13.0766,13.0516,13.0766,78800.0
2011-12-02 11:20:00,15.63,15.65,15.62,15.65,50800.0,13.0766,13.0934,13.0683,13.0934,50800.0
2011-12-02 11:25:00,15.65,15.65,15.63,15.65,50400.0,13.0934,13.0934,13.0766,13.0934,50400.0
2011-12-02 11:30:00,15.66,15.66,15.64,15.65,97600.0,13.1017,13.1017,13.085,13.0934,97600.0
2011-12-02 11:35:00,15.65,15.65,15.62,15.64,55600.0,13.0934,13.0934,13.0683,13.085,55600.0
2011-12-02 11:40:00,15.63,15.65,15.6,15.6,123600.0,13.0766,13.0934,13.0516,13.0516,123600.0
2011-12-02 11:45:00,15.6,15.63,15.6,15.6,41600.0,13.0516,13.0766,13.0516,13.0516,41600.0
2011-12-02 11:50:00,15.6,15.62,15.6,15.62,47600.0,13.0516,13.0683,13.0516,13.0683,47600.0
2011-12-02 11:55:00,15.62,15.63,15.61,15.62,55200.0,13.0683,13.0766,13.0599,13.0683,55200.0
2011-12-02 12:00:00,15.63,15.63,15.61,15.62,48000.0,13.0766,13.0766,13.0599,13.0683,48000.0
2011-12-02 12:05:00,15.62,15.63,15.62,15.62,64000.0,13.0683,13.0766,13.0683,13.0683,64000.0
2011-12-02 12:10:00,15.62,15.63,15.62,15.62,39200.0,13.0683,13.0766,13.0683,13.0683,39200.0
2011-12-02 12:15:00,15.62,15.63,15.6,15.63,91600.0,13.0683,13.0766,13.0516,13.0766,91600.0
2011-12-02 12:20:00,15.63,15.65,15.62,15.65,68800.0,13.0766,13.0934,13.0683,13.0934,68800.0
2011-12-02 12:25:00,15.65,15.67,15.65,15.66,66800.0,13.0934,13.1101,13.0934,13.1017,66800.0
2011-12-02 12:30:00,15.66,15.68,15.65,15.68,62800.0,13.1017,13.1185,13.0934,13.1185,62800.0
2011-12-02 12:35:00,15.67,15.68,15.66,15.68,54000.0,13.1101,13.1185,13.1017,13.1185,54000.0
2011-12-02 12:40:00,15.68,15.68,15.65,15.66,126400.0,13.1185,13.1185,13.0934,13.1017,126400.0
2011-12-02 12:45:00,15.65,15.68,15.65,15.67,51200.0,13.0934,13.1185,13.0934,13.1101,51200.0
2011-12-02 12:50:00,15.67,15.69,15.67,15.68,85200.0,13.1101,13.1268,13.1101,13.1185,85200.0
2011-12-02 12:55:00,15.68,15.69,15.65,15.65,126000.0,13.1185,13.1268,13.0934,13.0934,126000.0
2011-12-02 13:00:00,15.65,15.65,15.64,15.65,134000.0,13.0934,13.0934,13.085,13.0934,134000.0
2011-12-02 13:05:00,15.65,15.65,15.63,15.64,95200.0,13.0934,13.0934,13.0766,13.085,95200.0
2011-12-02 13:10:00,15.64,15.65,15.63,15.63,70800.0,13.085,13.0934,13.0766,13.0766,70800.0
2011-12-02 13:15:00,15.63,15.63,15.62,15.63,164800.0,13.0766,13.0766,13.0683,13.0766,164800.0
2011-12-02 13:20:00,15.63,15.64,15.62,15.63,178000.0,13.0766,13.085,13.0683,13.0766,178000.0
2011-12-02 13:25:00,15.63,15.65,15.63,15.64,83200.0,13.0766,13.0934,13.0766,13.085,83200.0
2011-12-02 13:30:00,15.64,15.64,15.62,15.62,90000.0,13.085,13.085,13.0683,13.0683,90000.0
2011-12-02 13:35:00,15.62,15.63,15.62,15.62,71600.0,13.0683,13.0766,13.0683,13.0683,71600.0
2011-12-02 13:40:00,15.62,15.65,15.62,15.64,152000.0,13.0683,13.0934,13.0683,13.085,152000.0
2011-12-02 13:45:00,15.64,15.65,15.62,15.62,274000.0,13.085,13.0934,13.0683,13.0683,274000.0
2011-12-02 13:50:00,15.63,15.63,15.62,15.63,123200.0,13.0766,13.0766,13.0683,13.0766,123200.0
2011-12-02 13:55:00,15.63,15.64,15.62,15.64,112400.0,13.0766,13.085,13.0683,13.085,112400.0
2011-12-02 14:00:00,15.64,15.64,15.62,15.62,90000.0,13.085,13.085,13.0683,13.0683,90000.0
2011-12-02 14:05:00,15.62,15.63,15.6,15.63,129600.0,13.0683,13.0766,13.0516,13.0766,129600.0
2011-12-02 14:10:00,15.63,15.63,15.62,15.62,78800.0,13.0766,13.0766,13.0683,13.0683,78800.0
2011-12-02 14:15:00,15.62,15.63,15.61,15.62,110400.0,13.0683,13.0766,13.0599,13.0683,110400.0
2011-12-02 14:20:00,15.63,15.63,15.62,15.63,112400.0,13.0766,13.0766,13.0683,13.0766,112400.0
2011-12-02 14:25:00,15.63,15.64,15.63,15.63,100800.0,13.0766,13.085,13.0766,13.0766,100800.0
2011-12-02 14:30:00,15.63,15.63,15.6,15.6,136000.0,13.0766,13.0766,13.0516,13.0516,136000.0
2011-12-02 14:35:00,15.6,15.62,15.6,15.62,108800.0,13.0516,13.0683,13.0516,13.0683,108800.0
2011-12-02 14:40:00,15.61,15.63,15.61,15.63,88800.0,13.0599,13.0766,13.0599,13.0766,88800.0
2011-12-02 14:45:00,15.63,15.64,15.62,15.63,159200.0,13.0766,13.085,13.0683,13.0766,159200.0
2011-12-02 14:50:00,15.63,15.63,15.61,15.61,189600.0,13.0766,13.0766,13.0599,13.0599,189600.0
2011-12-02 14:55:00,15.62,15.62,15.59,15.6,184000.0,13.0683,13.0683,13.0432,13.0516,184000.0
2011-12-02 15:00:00,15.6,15.6,15.59,15.6,234000.0,13.0516,13.0516,13.0432,13.0516,234000.0
2011-12-02 15:05:00,15.61,15.61,15.6,15.6,144400.0,13.0599,13.0599,13.0516,13.0516,144400.0
2011-12-02 15:10:00,15.6,15.61,15.6,15.6,156400.0,13.0516,13.0599,13.0516,13.0516,156400.0
2011-12-02 15:15:00,15.6,15.61,15.58,15.58,268000.0,13.0516,13.0599,13.0348,13.0348,268000.0
2011-12-02 15:20:00,15.59,15.59,15.58,15.59,162000.0,13.0432,13.0432,13.0348,13.0432,162000.0
2011-12-02 15:25:00,15.59,15.59,15.58,15.59,221600.0,13.0432,13.0432,13.0348,13.0432,221600.0
2011-12-02 15:30:00,15.59,15.59,15.58,15.58,266000.0,13.0432,13.0432,13.0348,13.0348,266000.0
2011-12-02 15:35:00,15.58,15.59,15.57,15.58,312800.0,13.0348,13.0432,13.0265,13.0348,312800.0
2011-12-02 15:40:00,15.57,15.58,15.57,15.58,270400.0,13.0265,13.0348,13.0265,13.0348,270400.0
2011-12-02 15:45:00,15.58,15.58,15.56,15.57,526000.0,13.0348,13.0348,13.0181,13.0265,526000.0
2011-12-02 15:50:00,15.57,15.59,15.56,15.57,391600.0,13.0265,13.0432,13.0181,13.0265,391600.0
2011-12-02 15:55:00,15.57,15.58,15.56,15.56,626000.0,13.0265,13.0348,13.0181,13.0181,626000.0
2011-12-05 09:30:00,15.74,15.79,15.7,15.79,314000.0,13.1687,13.2105,13.1352,13.2105,314000.0
2011-12-05 09:35:00,15.79,15.79,15.72,15.74,130800.0,13.2105,13.2105,13.1519,13.1687,130800.0
2011-12-05 09:40:00,15.74,15.8,15.72,15.8,58000.0,13.1687,13.2189,13.1519,13.2189,58000.0
2011-12-05 09:45:00,15.8,15.81,15.75,15.77,138800.0,13.2189,13.2272,13.177,13.1938,138800.0
2011-12-05 09:50:00,15.77,15.79,15.73,15.77,108000.0,13.1938,13.2105,13.1603,13.1938,108000.0
2011-12-05 09:55:00,15.77,15.78,15.75,15.76,206000.0,13.1938,13.2021,13.177,13.1854,206000.0
2011-12-05 10:00:00,15.76,15.76,15.73,15.75,252800.0,13.1854,13.1854,13.1603,13.177,252800.0
2011-12-05 10:05:00,15.75,15.75,15.7,15.73,157200.0,13.177,13.177,13.1352,13.1603,157200.0
2011-12-05 10:10:00,15.73,15.79,15.73,15.79,214400.0,13.1603,13.2105,13.1603,13.2105,214400.0
2011-12-05 10:15:00,15.79,15.79,15.78,15.78,134400.0,13.2105,13.2105,13.2021,13.2021,134400.0
2011-12-05 10:20:00,15.79,15.81,15.78,15.8,119200.0,13.2105,13.2272,13.2021,13.2189,119200.0
2011-12-05 10:25:00,15.8,15.83,15.8,15.83,66000.0,13.2189,13.244,13.2189,13.244,66000.0
2011-12-05 10:30:00,15.83,15.85,15.83,15.85,191200.0,13.244,13.2607,13.244,13.2607,191200.0
2011-12-05 10:35:00,15.85,15.85,15.83,15.83,66400.0,13.2607,13.2607,13.244,13.244,66400.0
2011-12-05 10:40:00,15.83,15.85,15.83,15.85,56000.0,13.244,13.2607,13.244,13.2607,56000.0
2011-12-05 10:45:00,15.85,15.85,15.84,15.85,126000.0,13.2607,13.2607,13.2523,13.2607,126000.0
2011-12-05 10:50:00,15.85,15.85,15.84,15.85,91600.0,13.2607,13.2607,13.2523,13.2607,91600.0
2011-12-05 10:55:00,15.84,15.85,15.83,15.83,134400.0,13.2523,13.2607,13.244,13.244,134400.0
2011-12-05 11:00:00,15.83,15.85,15.83,15.84,73200.0,13.244,13.2607,13.244,13.2523,73200.0
2011-12-05 11:05:00,15.84,15.86,15.83,15.86,328800.0,13.2523,13.2691,13.244,13.2691,328800.0
2011-12-05 11:10:00,15.86,15.86,15.85,15.86,154400.0,13.2691,13.2691,13.2607,13.2691,154400.0
2011-12-05 11:15:00,15.86,15.86,15.83,15.84,263200.0,13.2691,13.2691,13.244,13.2523,263200.0
2011-12-05 11:20:00,15.84,15.84,15.81,15.81,36000.0,13.2523,13.2523,13.2272,13.2272,36000.0
2011-12-05 11:25:00,15.81,15.82,15.81,15.82,54800.0,13.2272,13.2356,13.2272,13.2356,54800.0
2011-12-05 11:30:00,15.82,15.84,15.81,15.83,96800.0,13.2356,13.2523,13.2272,13.244,96800.0
2011-12-05 11:35:00,15.82,15.84,15.82,15.84,72000.0,13.2356,13.2523,13.2356,13.2523,72000.0
2011-12-05 11:40:00,15.84,15.86,15.84,15.85,114400.0,13.2523,13.2691,13.2523,13.2607,114400.0
2011-12-05 11:45:00,15.85,15.86,15.84,15.85,40000.0,13.2607,13.2691,13.2523,13.2607,40000.0
2011-12-05 11:50:00,15.85,15.85,15.84,15.85,78400.0,13.2607,13.2607,13.2523,13.2607,78400.0
2011-12-05 11:55:00,15.85,15.85,15.83,15.83,82800.0,13.2607,13.2607,13.244,13.244,82800.0
2011-12-05 12:00:00,15.83,15.84,15.83,15.83,80400.0,13.244,13.2523,13.244,13.244,80400.0
2011-12-05 12:05:00,15.84,15.85,15.84,15.84,66800.0,13.2523,13.2607,13.2523,13.2523,66800.0
2011-12-05 12:10:00,15.84,15.85,15.83,15.84,62400.0,13.2523,13.2607,13.244,13.2523,62400.0
2011-12-05 12:15:00,15.85,15.85,15.84,15.85,44000.0,13.2607,13.2607,13.2523,13.2607,44000.0
2011-12-05 12:20:00,15.85,15.85,15.83,15.84,77200.0,13.2607,13.2607,13.244,13.2523,77200.0
2011-12-05 12:25:00,15.83,15.83,15.81,15.82,62800.0,13.244,13.244,13.2272,13.2356,62800.0
2011-12-05 12:30:00,15.82,15.84,15.82,15.84,66000.0,13.2356,13.2523,13.2356,13.2523,66000.0
2011-12-05 12:35:00,15.84,15.84,15.83,15.83,63200.0,13.2523,13.2523,13.244,13.244,63200.0
2011-12-05 12:40:00,15.83,15.83,15.83,15.83,50400.0,13.244,13.244,13.244,13.244,50400.0
2011-12-05 12:45:00,15.83,15.85,15.83,15.85,68000.0,13.244,13.2607,13.244,13.2607,68000.0
2011-12-05 12:50:00,15.85,15.86,15.85,15.86,136400.0,13.2607,13.2691,13.2607,13.2691,136400.0
2011-12-05 12:55:00,15.86,15.86,15.85,15.85,70400.0,13.2691,13.2691,13.2607,13.2607,70400.0
2011-12-05 13:00:00,15.85,15.86,15.85,15.86,65600.0,13.2607,13.2691,13.2607,13.2691,65600.0
2011-12-05 13:05:00,15.86,15.86,15.85,15.86,107200.0,13.2691,13.2691,13.2607,13.2691,107200.0
2011-12-05 13:10:00,15.86,15.86,15.85,15.86,83600.0,13.2691,13.2691,13.2607,13.2691,83600.0
2011-12-05 13:15:00,15.85,15.86,15.85,15.86,49200.0,13.2607,13.2691,13.2607,13.2691,49200.0
2011-12-05 13:20:00,15.86,15.86,15.86,15.86,112800.0,13.2691,13.2691,13.2691,13.2691,112800.0
2011-12-05 13:25:00,15.86,15.86,15.85,15.86,55200.0,13.2691,13.2691,13.2607,13.2691,55200.0
2011-12-05 13:30:00,15.86,15.86,15.85,15.86,84000.0,13.2691,13.2691,13.2607,13.2691,84000.0
2011-12-05 13:35:00,15.86,15.86,15.85,15.86,154800.0,13.2691,13.2691,13.2607,13.2691,154800.0
2011-12-05 13:40:00,15.86,15.86,15.81,15.83,153200.0,13.2691,13.2691,13.2272,13.244,153200.0
2011-12-05 13:45:00,15.82,15.83,15.8,15.8,238000.0,13.2356,13.244,13.2189,13.2189,238000.0
2011-12-05 13:50:00,15.8,15.82,15.8,15.82,159600.0,13.2189,13.2356,13.2189,13.2356,159600.0
2011-12-05 13:55:00,15.82,15.84,15.82,15.83,144800.0,13.2356,13.2523,13.2356,13.244,144800.0
2011-12-05 14:00:00,15.83,15.84,15.82,15.84,154000.0,13.244,13.2523,13.2356,13.2523,154000.0
2011-12-05 14:05:00,15.84,15.84,15.82,15.84,132000.0,13.2523,13.2523,13.2356,13.2523,132000.0
2011-12-05 14:10:00,15.84,15.85,15.83,15.83,108800.0,13.2523,13.2607,13.244,13.244,108800.0
2011-12-05 14:15:00,15.83,15.86,15.82,15.86,122000.0,13.244,13.2691,13.2356,13.2691,122000.0
2011-12-05 14:20:00,15.86,15.86,15.85,15.85,143600.0,13.2691,13.2691,13.2607,13.2607,143600.0
2011-12-05 14:25:00,15.84,15.86,15.83,15.86,116800.0,13.2523,13.2691,13.244,13.2691,116800.0
2011-12-05 14:30:00,15.86,15.86,15.83,15.84,86400.0,13.2691,13.2691,13.244,13.2523,86400.0
2011-12-05 14:35:00,15.84,15.86,15.84,15.85,87600.0,13.2523,13.2691,13.2523,13.2607,87600.0
2011-12-05 14:40:00,15.86,15.86,15.85,15.86,150000.0,13.2691,13.2691,13.2607,13.2691,150000.0
2011-12-05 14:45:00,15.86,15.87,15.86,15.87,161600.0,13.2691,13.2774,13.2691,13.2774,161600.0
2011-12-05 14:50:00,15.87,15.87,15.85,15.87,97200.0,13.2774,13.2774,13.2607,13.2774,97200.0
2011-12-05 14:55:00,15.86,15.88,15.86,15.88,111600.0,13.2691,13.2858,13.2691,13.2858,111600.0
2011-12-05 15:00:00,15.88,15.88,15.87,15.88,152000.0,13.2858,13.2858,13.2774,13.2858,152000.0
2011-12-05 15:05:00,15.88,15.89,15.84,15.85,386800.0,13.2858,13.2942,13.2523,13.2607,386800.0
2011-12-05 15:10:00,15.85,15.86,15.84,15.84,108400.0,13.2607,13.2691,13.2523,13.2523,108400.0
2011-12-05 15:15:00,15.84,15.85,15.82,15.84,194800.0,13.2523,13.2607,13.2356,13.2523,194800.0
2011-12-05 15:20:00,15.84,15.84,15.81,15.83,172000.0,13.2523,13.2523,13.2272,13.244,172000.0
2011-12-05 15:25:00,15.83,15.84,15.8,15.8,201600.0,13.244,13.2523,13.2189,13.2189,201600.0
2011-12-05 15:30:00,15.8,15.83,15.8,15.83,321600.0,13.2189,13.244,13.2189,13.244,321600.0
2011-12-05 15:35:00,15.83,15.83,15.81,15.81,342800.0,13.244,13.244,13.2272,13.2272,342800.0
2011-12-05 15:40:00,15.81,15.83,15.81,15.82,306400.0,13.2272,13.244,13.2272,13.2356,306400.0
2011-12-05 15:45:00,15.82,15.84,15.8,15.83,387200.0,13.2356,13.2523,13.2189,13.244,387200.0
2011-12-05 15:50:00,15.83,15.86,15.83,15.86,287200.0,13.244,13.2691,13.244,13.2691,287200.0
2011-12-05 15:55:00,15.86,15.86,15.83,15.86,645600.0,13.2691,13.2691,13.244,13.2691,645600.0
2011-12-06 09:30:00,15.92,15.97,15.9,15.9,554400.0,13.3193,13.3611,13.3025,13.3025,554400.0
2011-12-06 09:35:00,15.91,15.91,15.83,15.85,252400.0,13.3109,13.3109,13.244,13.2607,252400.0
2011-12-06 09:40:00,15.85,15.86,15.82,15.83,227600.0,13.2607,13.2691,13.2356,13.244,227600.0
2011-12-06 09:45:00,15.83,15.84,15.8,15.8,286000.0,13.244,13.2523,13.2189,13.2189,286000.0
2011-12-06 09:50:00,15.8,15.82,15.77,15.78,223200.0,13.2189,13.2356,13.1938,13.2021,223200.0
2011-12-06 09:55:00,15.77,15.78,15.75,15.78,189600.0,13.1938,13.2021,13.177,13.2021,189600.0
2011-12-06 10:00:00,15.78,15.83,15.78,15.83,281600.0,13.2021,13.244,13.2021,13.244,281600.0
2011-12-06 10:05:00,15.83,15.83,15.8,15.81,151600.0,13.244,13.244,13.2189,13.2272,151600.0
2011-12-06 10:10:00,15.81,15.85,15.8,15.85,127200.0,13.2272,13.2607,13.2189,13.2607,127200.0
2011-12-06 10:15:00,15.85,15.87,15.84,15.85,143600.0,13.2607,13.2774,13.2523,13.2607,143600.0
2011-12-06 10:20:00,15.85,15.89,15.84,15.87,364400.0,13.2607,13.2942,13.2523,13.2774,364400.0
2011-12-06 10:25:00,15.88,15.92,15.87,15.91,186400.0,13.2858,13.3193,13.2774,13.3109,186400.0
2011-12-06 10:30:00,15.92,15.94,15.92,15.92,219200.0,13.3193,13.336,13.3193,13.3193,219200.0
2011-12-06 10:35:00,15.92,15.92,15.9,15.9,49200.0,13.3193,13.3193,13.3025,13.3025,49200.0
2011-12-06 10:40:00,15.9,15.91,15.88,15.88,74800.0,13.3025,13.3109,13.2858,13.2858,74800.0
2011-12-06 10:45:00,15.88,15.92,15.88,15.91,101600.0,13.2858,13.3193,13.2858,13.3109,101600.0
2011-12-06 10:50:00,15.92,15.93,15.9,15.9,96000.0,13.3193,13.3276,13.3025,13.3025,96000.0
2011-12-06 10:55:00,15.9,15.91,15.89,15.9,105600.0,13.3025,13.3109,13.2942,13.3025,105600.0
2011-12-06 11:00:00,15.9,15.93,15.9,15.93,136000.0,13.3025,13.3276,13.3025,13.3276,136000.0
2011-12-06 11:05:00,15.93,15.93,15.9,15.91,135600.0,13.3276,13.3276,13.3025,13.3109,135600.0
2011-12-06 11:10:00,15.9,15.91,15.89,15.9,122800.0,13.3025,13.3109,13.2942,13.3025,122800.0
2011-12-06 11:15:00,15.89,15.9,15.86,15.86,97200.0,13.2942,13.3025,13.2691,13.2691,97200.0
2011-12-06 11:20:00,15.86,15.87,15.84,15.84,100400.0,13.2691,13.2774,13.2523,13.2523,100400.0
2011-12-06 11:25:00,15.84,15.85,15.83,15.84,60000.0,13.2523,13.2607,13.244,13.2523,60000.0
2011-12-06 11:30:00,15.84,15.86,15.83,15.85,96400.0,13.2523,13.2691,13.244,13.2607,96400.0
2011-12-06 11:35:00,15.85,15.86,15.85,15.85,62000.0,13.2607,13.2691,13.2607,13.2607,62000.0
2011-12-06 11:40:00,15.85,15.87,15.85,15.86,59200.0,13.2607,13.2774,13.2607,13.2691,59200.0
2011-12-06 11:45:00,15.86,15.86,15.84,15.84,42000.0,13.2691,13.2691,13.2523,13.2523,42000.0
2011-12-06 11:50:00,15.85,15.86,15.84,15.86,47200.0,13.2607,13.2691,13.2523,13.2691,47200.0
2011-12-06 11:55:00,15.86,15.88,15.85,15.85,63200.0,13.2691,13.2858,13.2607,13.2607,63200.0
2011-12-06 12:00:00,15.85,15.86,15.85,15.85,32000.0,13.2607,13.2691,13.2607,13.2607,32000.0
2011-12-06 12:05:00,15.85,15.86,15.84,15.86,61200.0,13.2607,13.2691,13.2523,13.2691,61200.0
2011-12-06 12:10:00,15.86,15.87,15.85,15.85,64400.0,13.2691,13.2774,13.2607,13.2607,64400.0
2011-12-06 12:15:00,15.85,15.86,15.84,15.85,56800.0,13.2607,13.2691,13.2523,13.2607,56800.0
2011-12-06 12:20:00,15.84,15.85,15.83,15.84,26800.0,13.2523,13.2607,13.244,13.2523,26800.0
2011-12-06 12:25:00,15.84,15.85,15.83,15.85,58800.0,13.2523,13.2607,13.244,13.2607,58800.0
2011-12-06 12:30:00,15.85,15.85,15.84,15.85,62000.0,13.2607,13.2607,13.2523,13.2607,62000.0
2011-12-06 12:35:00,15.85,15.86,15.84,15.85,68400.0,13.2607,13.2691,13.2523,13.2607,68400.0
2011-12-06 12:40:00,15.86,15.86,15.85,15.86,46000.0,13.2691,13.2691,13.2607,13.2691,46000.0
2011-12-06 12:45:00,15.85,15.86,15.85,15.86,54400.0,13.2607,13.2691,13.2607,13.2691,54400.0
2011-12-06 12:50:00,15.85,15.86,15.85,15.85,61600.0,13.2607,13.2691,13.2607,13.2607,61600.0
2011-12-06 12:55:00,15.85,15.85,15.84,15.85,50800.0,13.2607,13.2607,13.2523,13.2607,50800.0
2011-12-06 13:00:00,15.85,15.87,15.85,15.87,48400.0,13.2607,13.2774,13.2607,13.2774,48400.0
2011-12-06 13:05:00,15.86,15.88,15.86,15.87,74400.0,13.2691,13.2858,13.2691,13.2774,74400.0
2011-12-06 13:10:00,15.87,15.87,15.86,15.87,54400.0,13.2774,13.2774,13.2691,13.2774,54400.0
2011-12-06 13:15:00,15.87,15.89,15.87,15.88,67600.0,13.2774,13.2942,13.2774,13.2858,67600.0
2011-12-06 13:20:00,15.88,15.89,15.86,15.88,69200.0,13.2858,13.2942,13.2691,13.2858,69200.0
2011-12-06 13:25:00,15.88,15.88,15.87,15.88,61200.0,13.2858,13.2858,13.2774,13.2858,61200.0
2011-12-06 13:30:00,15.88,15.88,15.87,15.87,84000.0,13.2858,13.2858,13.2774,13.2774,84000.0
2011-12-06 13:35:00,15.87,15.88,15.86,15.87,47200.0,13.2774,13.2858,13.2691,13.2774,47200.0
2011-12-06 13:40:00,15.88,15.88,15.86,15.86,33600.0,13.2858,13.2858,13.2691,13.2691,33600.0
2011-12-06 13:45:00,15.86,15.86,15.85,15.85,62800.0,13.2691,13.2691,13.2607,13.2607,62800.0
2011-12-06 13:50:00,15.85,15.86,15.85,15.86,57200.0,13.2607,13.2691,13.2607,13.2691,57200.0
2011-12-06 13:55:00,15.86,15.86,15.85,15.85,67600.0,13.2691,13.2691,13.2607,13.2607,67600.0
2011-12-06 14:00:00,15.85,15.85,15.83,15.84,66000.0,13.2607,13.2607,13.244,13.2523,66000.0
2011-12-06 14:05:00,15.84,15.84,15.83,15.83,61200.0,13.2523,13.2523,13.244,13.244,61200.0
2011-12-06 14:10:00,15.83,15.84,15.83,15.84,58800.0,13.244,13.2523,13.244,13.2523,58800.0
2011-12-06 14:15:00,15.84,15.85,15.84,15.84,88400.0,13.2523,13.2607,13.2523,13.2523,88400.0
2011-12-06 14:20:00,15.84,15.85,15.83,15.83,83600.0,13.2523,13.2607,13.244,13.244,83600.0
2011-12-06 14:25:00,15.83,15.85,15.83,15.85,70400.0,13.244,13.2607,13.244,13.2607,70400.0
2011-12-06 14:30:00,15.85,15.88,15.85,15.87,80000.0,13.2607,13.2858,13.2607,13.2774,80000.0
2011-12-06 14:35:00,15.87,15.9,15.86,15.9,83200.0,13.2774,13.3025,13.2691,13.3025,83200.0
2011-12-06 14:40:00,15.9,15.93,15.9,15.92,150800.0,13.3025,13.3276,13.3025,13.3193,150800.0
2011-12-06 14:45:00,15.92,15.93,15.91,15.92,62000.0,13.3193,13.3276,13.3109,13.3193,62000.0
2011-12-06 14:50:00,15.92,15.93,15.92,15.93,94800.0,13.3193,13.3276,13.3193,13.3276,94800.0
2011-12-06 14:55:00,15.93,15.93,15.92,15.93,164800.0,13.3276,13.3276,13.3193,13.3276,164800.0
2011-12-06 15:00:00,15.93,15.94,15.92,15.93,91600.0,13.3276,13.336,13.3193,13.3276,91600.0
2011-12-06 15:05:00,15.93,15.93,15.92,15.93,99600.0,13.3276,13.3276,13.3193,13.3276,99600.0
2011-12-06 15:10:00,15.93,15.95,15.93,15.94,111200.0,13.3276,13.3444,13.3276,13.336,111200.0
2011-12-06 15:15:00,15.94,15.95,15.93,15.93,248400.0,13.336,13.3444,13.3276,13.3276,248400.0
2011-12-06 15:20:00,15.93,15.94,15.92,15.93,71600.0,13.3276,13.336,13.3193,13.3276,71600.0
2011-12-06 15:25:00,15.93,15.94,15.92,15.92,94000.0,13.3276,13.336,13.3193,13.3193,94000.0
2011-12-06 15:30:00,15.92,15.93,15.91,15.92,196400.0,13.3193,13.3276,13.3109,13.3193,196400.0
2011-12-06 15:35:00,15.92,15.93,15.92,15.93,182000.0,13.3193,13.3276,13.3193,13.3276,182000.0
2011-12-06 15:40:00,15.93,15.94,15.91,15.92,178000.0,13.3276,13.336,13.3109,13.3193,178000.0
2011-12-06 15:45:00,15.92,15.92,15.89,15.9,304400.0,13.3193,13.3193,13.2942,13.3025,304400.0
2011-12-06 15:50:00,15.9,15.91,15.89,15.9,237600.0,13.3025,13.3109,13.2942,13.3025,237600.0
2011-12-06 15:55:00,15.9,15.9,15.88,15.89,309600.0,13.3025,13.3025,13.2858,13.2942,309600.0
2011-12-07 09:30:00,15.85,15.87,15.81,15.83,150400.0,13.2607,13.2774,13.2272,13.244,150400.0
2011-12-07 09:35:00,15.83,15.91,15.83,15.87,87200.0,13.244,13.3109,13.244,13.2774,87200.0
2011-12-07 09:40:00,15.87,15.88,15.81,15.87,100800.0,13.2774,13.2858,13.2272,13.2774,100800.0
2011-12-07 09:45:00,15.88,15.88,15.83,15.86,161600.0,13.2858,13.2858,13.244,13.2691,161600.0
2011-12-07 09:50:00,15.86,15.88,15.86,15.88,251200.0,13.2691,13.2858,13.2691,13.2858,251200.0
2011-12-07 09:55:00,15.87,15.88,15.84,15.85,116400.0,13.2774,13.2858,13.2523,13.2607,116400.0
2011-12-07 10:00:00,15.85,15.85,15.83,15.84,143200.0,13.2607,13.2607,13.244,13.2523,143200.0
2011-12-07 10:05:00,15.84,15.86,15.83,15.84,142000.0,13.2523,13.2691,13.244,13.2523,142000.0
2011-12-07 10:10:00,15.84,15.85,15.82,15.84,108000.0,13.2523,13.2607,13.2356,13.2523,108000.0
2011-12-07 10:15:00,15.84,15.85,15.8,15.8,157200.0,13.2523,13.2607,13.2189,13.2189,157200.0
2011-12-07 10:20:00,15.8,15.8,15.76,15.77,171200.0,13.2189,13.2189,13.1854,13.1938,171200.0
2011-12-07 10:25:00,15.77,15.78,15.76,15.78,216000.0,13.1938,13.2021,13.1854,13.2021,216000.0
2011-12-07 10:30:00,15.78,15.78,15.76,15.78,109600.0,13.2021,13.2021,13.1854,13.2021,109600.0
2011-12-07 10:35:00,15.78,15.79,15.77,15.79,117600.0,13.2021,13.2105,13.1938,13.2105,117600.0
2011-12-07 10:40:00,15.79,15.81,15.78,15.81,106800.0,13.2105,13.2272,13.2021,13.2272,106800.0
2011-12-07 10:45:00,15.81,15.82,15.8,15.81,190400.0,13.2272,13.2356,13.2189,13.2272,190400.0
2011-12-07 10:50:00,15.81,15.82,15.81,15.81,138400.0,13.2272,13.2356,13.2272,13.2272,138400.0
2011-12-07 10:55:00,15.81,15.81,15.8,15.8,152800.0,13.2272,13.2272,13.2189,13.2189,152800.0
2011-12-07 11:00:00,15.8,15.8,15.78,15.8,321200.0,13.2189,13.2189,13.2021,13.2189,321200.0
2011-12-07 11:05:00,15.8,15.83,15.79,15.83,145600.0,13.2189,13.244,13.2105,13.244,145600.0
2011-12-07 11:10:00,15.82,15.83,15.81,15.82,343200.0,13.2356,13.244,13.2272,13.2356,343200.0
2011-12-07 11:15:00,15.81,15.82,15.81,15.82,72800.0,13.2272,13.2356,13.2272,13.2356,72800.0
2011-12-07 11:20:00,15.82,15.83,15.81,15.81,198800.0,13.2356,13.244,13.2272,13.2272,198800.0
2011-12-07 11:25:00,15.82,15.82,15.81,15.82,89600.0,13.2356,13.2356,13.2272,13.2356,89600.0
2011-12-07 11:30:00,15.82,15.83,15.81,15.82,131200.0,13.2356,13.244,13.2272,13.2356,131200.0
2011-12-07 11:35:00,15.82,15.82,15.81,15.81,74000.0,13.2356,13.2356,13.2272,13.2272,74000.0
2011-12-07 11:40:00,15.82,15.83,15.81,15.82,48800.0,13.2356,13.244,13.2272,13.2356,48800.0
2011-12-07 11:45:00,15.82,15.82,15.81,15.82,61200.0,13.2356,13.2356,13.2272,13.2356,61200.0
2011-12-07 11:50:00,15.82,15.83,15.81,15.81,150000.0,13.2356,13.244,13.2272,13.2272,150000.0
2011-12-07 11:55:00,15.82,15.82,15.81,15.82,77200.0,13.2356,13.2356,13.2272,13.2356,77200.0
2011-12-07 12:00:00,15.82,15.82,15.81,15.81,129200.0,13.2356,13.2356,13.2272,13.2272,129200.0
2011-12-07 12:05:00,15.82,15.84,15.81,15.83,229200.0,13.2356,13.2523,13.2272,13.244,229200.0
2011-12-07 12:10:00,15.84,15.85,15.83,15.83,79600.0,13.2523,13.2607,13.244,13.244,79600.0
2011-12-07 12:15:00,15.83,15.84,15.82,15.82,60000.0,13.244,13.2523,13.2356,13.2356,60000.0
2011-12-07 12:20:00,15.82,15.83,15.82,15.83,61200.0,13.2356,13.244,13.2356,13.244,61200.0
2011-12-07 12:25:00,15.83,15.84,15.83,15.84,135200.0,13.244,13.2523,13.244,13.2523,135200.0
2011-12-07 12:30:00,15.84,15.84,15.83,15.83,102800.0,13.2523,13.2523,13.244,13.244,102800.0
2011-12-07 12:35:00,15.83,15.83,15.83,15.83,42800.0,13.244,13.244,13.244,13.244,42800.0
2011-12-07 12:40:00,15.83,15.84,15.83,15.84,51600.0,13.244,13.2523,13.244,13.2523,51600.0
2011-12-07 12:45:00,15.84,15.85,15.82,15.82,100800.0,13.2523,13.2607,13.2356,13.2356,100800.0
2011-12-07 12:50:00,15.82,15.83,15.81,15.83,127200.0,13.2356,13.244,13.2272,13.244,127200.0
2011-12-07 12:55:00,15.83,15.84,15.82,15.84,94800.0,13.244,13.2523,13.2356,13.2523,94800.0
2011-12-07 13:00:00,15.84,15.86,15.84,15.84,129200.0,13.2523,13.2691,13.2523,13.2523,129200.0
2011-12-07 13:05:00,15.84,15.86,15.84,15.84,114400.0,13.2523,13.2691,13.2523,13.2523,114400.0
2011-12-07 13:10:00,15.84,15.84,15.81,15.82,151600.0,13.2523,13.2523,13.2272,13.2356,151600.0
2011-12-07 13:15:00,15.82,15.84,15.82,15.83,48800.0,13.2356,13.2523,13.2356,13.244,48800.0
2011-12-07 13:20:00,15.84,15.84,15.83,15.83,57600.0,13.2523,13.2523,13.244,13.244,57600.0
2011-12-07 13:25:00,15.83,15.84,15.82,15.83,60400.0,13.244,13.2523,13.2356,13.244,60400.0
2011-12-07 13:30:00,15.83,15.83,15.82,15.82,70000.0,13.244,13.244,13.2356,13.2356,70000.0
2011-12-07 13:35:00,15.82,15.84,15.81,15.82,158800.0,13.2356,13.2523,13.2272,13.2356,158800.0
2011-12-07 13:40:00,15.82,15.82,15.81,15.81,86400.0,13.2356,13.2356,13.2272,13.2272,86400.0
2011-12-07 13:45:00,15.81,15.82,15.78,15.78,172400.0,13.2272,13.2356,13.2021,13.2021,172400.0
2011-12-07 13:50:00,15.78,15.81,15.78,15.8,70000.0,13.2021,13.2272,13.2021,13.2189,70000.0
2011-12-07 13:55:00,15.8,15.8,15.78,15.78,59600.0,13.2189,13.2189,13.2021,13.2021,59600.0
2011-12-07 14:00:00,15.79,15.81,15.79,15.79,90800.0,13.2105,13.2272,13.2105,13.2105,90800.0
2011-12-07 14:05:00,15.79,15.79,15.78,15.78,140000.0,13.2105,13.2105,13.2021,13.2021,140000.0
2011-12-07 14:10:00,15.78,15.78,15.76,15.76,55200.0,13.2021,13.2021,13.1854,13.1854,55200.0
2011-12-07 14:15:00,15.76,15.76,15.74,15.74,117200.0,13.1854,13.1854,13.1687,13.1687,117200.0
2011-12-07 14:20:00,15.74,15.74,15.72,15.73,114400.0,13.1687,13.1687,13.1519,13.1603,114400.0
2011-12-07 14:25:00,15.73,15.74,15.72,15.72,85200.0,13.1603,13.1687,13.1519,13.1519,85200.0
2011-12-07 14:30:00,15.73,15.77,15.73,15.77,118800.0,13.1603,13.1938,13.1603,13.1938,118800.0
2011-12-07 14:35:00,15.77,15.79,15.76,15.79,74800.0,13.1938,13.2105,13.1854,13.2105,74800.0
2011-12-07 14:40:00,15.79,15.81,15.78,15.78,287600.0,13.2105,13.2272,13.2021,13.2021,287600.0
2011-12-07 14:45:00,15.78,15.78,15.75,15.76,238800.0,13.2021,13.2021,13.177,13.1854,238800.0
2011-12-07 14:50:00,15.76,15.79,15.76,15.79,106400.0,13.1854,13.2105,13.1854,13.2105,106400.0
2011-12-07 14:55:00,15.79,15.8,15.78,15.79,54000.0,13.2105,13.2189,13.2021,13.2105,54000.0
2011-12-07 15:00:00,15.79,15.81,15.79,15.81,79600.0,13.2105,13.2272,13.2105,13.2272,79600.0
2011-12-07 15:05:00,15.81,15.82,15.8,15.8,60400.0,13.2272,13.2356,13.2189,13.2189,60400.0
2011-12-07 15:10:00,15.8,15.8,15.79,15.8,64800.0,13.2189,13.2189,13.2105,13.2189,64800.0
2011-12-07 15:15:00,15.8,15.85,15.8,15.84,183600.0,13.2189,13.2607,13.2189,13.2523,183600.0
2011-12-07 15:20:00,15.84,15.86,15.83,15.85,177200.0,13.2523,13.2691,13.244,13.2607,177200.0
2011-12-07 15:25:00,15.85,15.87,15.85,15.86,118400.0,13.2607,13.2774,13.2607,13.2691,118400.0
2011-12-07 15:30:00,15.86,15.87,15.83,15.84,161600.0,13.2691,13.2774,13.244,13.2523,161600.0
2011-12-07 15:35:00,15.84,15.9,15.83,15.9,193200.0,13.2523,13.3025,13.244,13.3025,193200.0
2011-12-07 15:40:00,15.91,15.95,15.89,15.89,505600.0,13.3109,13.3444,13.2942,13.2942,505600.0
2011-12-07 15:45:00,15.9,15.9,15.83,15.84,824000.0,13.3025,13.3025,13.244,13.2523,824000.0
2011-12-07 15:50:00,15.84,15.85,15.8,15.8,849200.0,13.2523,13.2607,13.2189,13.2189,849200.0
2011-12-07 15:55:00,15.8,15.81,15.74,15.77,1532400.0,13.2189,13.2272,13.1687,13.1938,1532400.0
2011-12-08 09:30:00,15.73,15.82,15.72,15.82,198000.0,13.1603,13.2356,13.1519,13.2356,198000.0
2011-12-08 09:35:00,15.82,15.82,15.77,15.79,85200.0,13.2356,13.2356,13.1938,13.2105,85200.0
2011-12-08 09:40:00,15.79,15.8,15.72,15.72,108400.0,13.2105,13.2189,13.1519,13.1519,108400.0
2011-12-08 09:45:00,15.72,15.76,15.7,15.76,250400.0,13.1519,13.1854,13.1352,13.1854,250400.0
2011-12-08 09:50:00,15.76,15.78,15.73,15.78,160000.0,13.1854,13.2021,13.1603,13.2021,160000.0
2011-12-08 09:55:00,15.78,15.81,15.77,15.81,108800.0,13.2021,13.2272,13.1938,13.2272,108800.0
2011-12-08 10:00:00,15.81,15.82,15.78,15.78,150800.0,13.2272,13.2356,13.2021,13.2021,150800.0
2011-12-08 10:05:00,15.78,15.8,15.77,15.77,132800.0,13.2021,13.2189,13.1938,13.1938,132800.0
2011-12-08 10:10:00,15.77,15.82,15.76,15.82,98000.0,13.1938,13.2356,13.1854,13.2356,98000.0
2011-12-08 10:15:00,15.82,15.82,15.79,15.8,138400.0,13.2356,13.2356,13.2105,13.2189,138400.0
2011-12-08 10:20:00,15.8,15.82,15.79,15.8,202000.0,13.2189,13.2356,13.2105,13.2189,202000.0
2011-12-08 10:25:00,15.8,15.84,15.8,15.8,166000.0,13.2189,13.2523,13.2189,13.2189,166000.0
2011-12-08 10:30:00,15.8,15.83,15.79,15.8,166400.0,13.2189,13.244,13.2105,13.2189,166400.0
2011-12-08 10:35:00,15.8,15.81,15.78,15.81,108800.0,13.2189,13.2272,13.2021,13.2272,108800.0
2011-12-08 10:40:00,15.81,15.81,15.8,15.81,161600.0,13.2272,13.2272,13.2189,13.2272,161600.0
2011-12-08 10:45:00,15.81,15.81,15.78,15.78,146800.0,13.2272,13.2272,13.2021,13.2021,146800.0
2011-12-08 10:50:00,15.78,15.79,15.76,15.77,68400.0,13.2021,13.2105,13.1854,13.1938,68400.0
2011-12-08 10:55:00,15.77,15.78,15.74,15.74,184000.0,13.1938,13.2021,13.1687,13.1687,184000.0
2011-12-08 11:00:00,15.74,15.74,15.72,15.73,140000.0,13.1687,13.1687,13.1519,13.1603,140000.0
2011-12-08 11:05:00,15.73,15.75,15.71,15.71,128000.0,13.1603,13.177,13.1436,13.1436,128000.0
2011-12-08 11:10:00,15.71,15.72,15.69,15.7,135200.0,13.1436,13.1519,13.1268,13.1352,135200.0
2011-12-08 11:15:00,15.7,15.73,15.7,15.72,73600.0,13.1352,13.1603,13.1352,13.1519,73600.0
2011-12-08 11:20:00,15.72,15.76,15.72,15.75,59600.0,13.1519,13.1854,13.1519,13.177,59600.0
2011-12-08 11:25:00,15.75,15.75,15.74,15.74,61200.0,13.177,13.177,13.1687,13.1687,61200.0
2011-12-08 11:30:00,15.74,15.77,15.73,15.77,78800.0,13.1687,13.1938,13.1603,13.1938,78800.0
2011-12-08 11:35:00,15.77,15.78,15.72,15.72,161200.0,13.1938,13.2021,13.1519,13.1519,161200.0
2011-12-08 11:40:00,15.72,15.74,15.71,15.72,117600.0,13.1519,13.1687,13.1436,13.1519,117600.0
2011-12-08 11:45:00,15.72,15.77,15.72,15.77,253200.0,13.1519,13.1938,13.1519,13.1938,253200.0
2011-12-08 11:50:00,15.77,15.79,15.76,15.77,130800.0,13.1938,13.2105,13.1854,13.1938,130800.0
2011-12-08 11:55:00,15.77,15.78,15.77,15.78,58400.0,13.1938,13.2021,13.1938,13.2021,58400.0
2011-12-08 12:00:00,15.78,15.79,15.76,15.78,148000.0,13.2021,13.2105,13.1854,13.2021,148000.0
2011-12-08 12:05:00,15.77,15.79,15.77,15.78,199200.0,13.1938,13.2105,13.1938,13.2021,199200.0
2011-12-08 12:10:00,15.78,15.78,15.77,15.78,74000.0,13.2021,13.2021,13.1938,13.2021,74000.0
2011-12-08 12:15:00,15.78,15.79,15.77,15.78,90800.0,13.2021,13.2105,13.1938,13.2021,90800.0
2011-12-08 12:20:00,15.78,15.78,15.76,15.77,57600.0,13.2021,13.2021,13.1854,13.1938,57600.0
2011-12-08 12:25:00,15.77,15.79,15.76,15.76,78400.0,13.1938,13.2105,13.1854,13.1854,78400.0
2011-12-08 12:30:00,15.76,15.77,15.75,15.76,71200.0,13.1854,13.1938,13.177,13.1854,71200.0
2011-12-08 12:35:00,15.76,15.77,15.75,15.76,70400.0,13.1854,13.1938,13.177,13.1854,70400.0
2011-12-08 12:40:00,15.76,15.78,15.75,15.75,58400.0,13.1854,13.2021,13.177,13.177,58400.0
2011-12-08 12:45:00,15.75,15.76,15.74,15.76,58400.0,13.177,13.1854,13.1687,13.1854,58400.0
2011-12-08 12:50:00,15.77,15.78,15.75,15.75,70800.0,13.1938,13.2021,13.177,13.177,70800.0
2011-12-08 12:55:00,15.75,15.76,15.72,15.72,62400.0,13.177,13.1854,13.1519,13.1519,62400.0
2011-12-08 13:00:00,15.72,15.72,15.69,15.69,95200.0,13.1519,13.1519,13.1268,13.1268,95200.0
2011-12-08 13:05:00,15.68,15.68,15.62,15.63,251200.0,13.1185,13.1185,13.0683,13.0766,251200.0
2011-12-08 13:10:00,15.63,15.63,15.6,15.62,117200.0,13.0766,13.0766,13.0516,13.0683,117200.0
2011-12-08 13:15:00,15.62,15.65,15.6,15.65,98400.0,13.0683,13.0934,13.0516,13.0934,98400.0
2011-12-08 13:20:00,15.65,15.65,15.62,15.63,74400.0,13.0934,13.0934,13.0683,13.0766,74400.0
2011-12-08 13:25:00,15.63,15.64,15.62,15.64,78000.0,13.0766,13.085,13.0683,13.085,78000.0
2011-12-08 13:30:00,15.64,15.64,15.63,15.63,76400.0,13.085,13.085,13.0766,13.0766,76400.0
2011-12-08 13:35:00,15.63,15.65,15.63,15.65,129600.0,13.0766,13.0934,13.0766,13.0934,129600.0
2011-12-08 13:40:00,15.65,15.68,15.65,15.67,206000.0,13.0934,13.1185,13.0934,13.1101,206000.0
2011-12-08 13:45:00,15.67,15.67,15.64,15.64,156000.0,13.1101,13.1101,13.085,13.085,156000.0
2011-12-08 13:50:00,15.64,15.65,15.63,15.63,96400.0,13.085,13.0934,13.0766,13.0766,96400.0
2011-12-08 13:55:00,15.63,15.66,15.63,15.65,100800.0,13.0766,13.1017,13.0766,13.0934,100800.0
2011-12-08 14:00:00,15.65,15.65,15.63,15.63,91200.0,13.0934,13.0934,13.0766,13.0766,91200.0
2011-12-08 14:05:00,15.63,15.64,15.62,15.64,105200.0,13.0766,13.085,13.0683,13.085,105200.0
2011-12-08 14:10:00,15.64,15.65,15.63,15.64,82400.0,13.085,13.0934,13.0766,13.085,82400.0
2011-12-08 14:15:00,15.63,15.65,15.63,15.65,74400.0,13.0766,13.0934,13.0766,13.0934,74400.0
2011-12-08 14:20:00,15.65,15.65,15.63,15.64,94000.0,13.0934,13.0934,13.0766,13.085,94000.0
2011-12-08 14:25:00,15.64,15.64,15.63,15.63,118000.0,13.085,13.085,13.0766,13.0766,118000.0
2011-12-08 14:30:00,15.63,15.64,15.61,15.64,121600.0,13.0766,13.085,13.0599,13.085,121600.0
2011-12-08 14:35:00,15.64,15.64,15.61,15.61,127600.0,13.085,13.085,13.0599,13.0599,127600.0
2011-12-08 14:40:00,15.61,15.62,15.58,15.6,183600.0,13.0599,13.0683,13.0348,13.0516,183600.0
2011-12-08 14:45:00,15.6,15.62,15.6,15.62,98000.0,13.0516,13.0683,13.0516,13.0683,98000.0
2011-12-08 14:50:00,15.61,15.62,15.6,15.6,119600.0,13.0599,13.0683,13.0516,13.0516,119600.0
2011-12-08 14:55:00,15.6,15.62,15.6,15.62,110000.0,13.0516,13.0683,13.0516,13.0683,110000.0
2011-12-08 15:00:00,15.62,15.63,15.62,15.62,104400.0,13.0683,13.0766,13.0683,13.0683,104400.0
2011-12-08 15:05:00,15.62,15.62,15.6,15.6,129200.0,13.0683,13.0683,13.0516,13.0516,129200.0
2011-12-08 15:10:00,15.6,15.64,15.6,15.64,170400.0,13.0516,13.085,13.0516,13.085,170400.0
2011-12-08 15:15:00,15.64,15.66,15.64,15.66,143600.0,13.085,13.1017,13.085,13.1017,143600.0
2011-12-08 15:20:00,15.66,15.67,15.65,15.65,137200.0,13.1017,13.1101,13.0934,13.0934,137200.0
2011-12-08 15:25:00,15.65,15.69,15.65,15.66,186800.0,13.0934,13.1268,13.0934,13.1017,186800.0
2011-12-08 15:30:00,15.66,15.69,15.66,15.68,415600.0,13.1017,13.1268,13.1017,13.1185,415600.0
2011-12-08 15:35:00,15.68,15.71,15.66,15.66,327600.0,13.1185,13.1436,13.1017,13.1017,327600.0
2011-12-08 15:40:00,15.66,15.67,15.62,15.65,369200.0,13.1017,13.1101,13.0683,13.0934,369200.0
2011-12-08 15:45:00,15.65,15.65,15.6,15.62,419600.0,13.0934,13.0934,13.0516,13.0683,419600.0
2011-12-08 15:50:00,15.62,15.63,15.58,15.59,434400.0,13.0683,13.0766,13.0348,13.0432,434400.0
2011-12-08 15:55:00,15.59,15.6,15.56,15.59,586800.0,13.0432,13.0516,13.0181,13.0432,586800.0
2011-12-09 09:30:00,15.67,15.72,15.67,15.69,122000.0,13.1101,13.1519,13.1101,13.1268,122000.0
2011-12-09 09:35:00,15.69,15.7,15.66,15.67,56800.0,13.1268,13.1352,13.1017,13.1101,56800.0
2011-12-09 09:40:00,15.67,15.67,15.62,15.67,98800.0,13.1101,13.1101,13.0683,13.1101,98800.0
2011-12-09 09:45:00,15.67,15.71,15.66,15.69,248400.0,13.1101,13.1436,13.1017,13.1268,248400.0
2011-12-09 09:50:00,15.69,15.73,15.69,15.71,159200.0,13.1268,13.1603,13.1268,13.1436,159200.0
2011-12-09 09:55:00,15.71,15.71,15.67,15.68,163600.0,13.1436,13.1436,13.1101,13.1185,163600.0
2011-12-09 10:00:00,15.68,15.75,15.68,15.74,158400.0,13.1185,13.177,13.1185,13.1687,158400.0
2011-12-09 10:05:00,15.74,15.76,15.74,15.76,404400.0,13.1687,13.1854,13.1687,13.1854,404400.0
2011-12-09 10:10:00,15.76,15.79,15.74,15.74,220400.0,13.1854,13.2105,13.1687,13.1687,220400.0
2011-12-09 10:15:00,15.74,15.75,15.7,15.71,130000.0,13.1687,13.177,13.1352,13.1436,130000.0
2011-12-09 10:20:00,15.71,15.73,15.7,15.71,98400.0,13.1436,13.1603,13.1352,13.1436,98400.0
2011-12-09 10:25:00,15.71,15.74,15.7,15.73,78400.0,13.1436,13.1687,13.1352,13.1603,78400.0
2011-12-09 10:30:00,15.73,15.74,15.71,15.73,81600.0,13.1603,13.1687,13.1436,13.1603,81600.0
2011-12-09 10:35:00,15.74,15.75,15.7,15.7,198000.0,13.1687,13.177,13.1352,13.1352,198000.0
2011-12-09 10:40:00,15.7,15.72,15.69,15.71,71600.0,13.1352,13.1519,13.1268,13.1436,71600.0
2011-12-09 10:45:00,15.71,15.71,15.68,15.7,81200.0,13.1436,13.1436,13.1185,13.1352,81200.0
2011-12-09 10:50:00,15.7,15.74,15.68,15.72,187200.0,13.1352,13.1687,13.1185,13.1519,187200.0
2011-12-09 10:55:00,15.72,15.76,15.71,15.76,120800.0,13.1519,13.1854,13.1436,13.1854,120800.0
2011-12-09 11:00:00,15.76,15.83,15.76,15.8,210400.0,13.1854,13.244,13.1854,13.2189,210400.0
2011-12-09 11:05:00,15.8,15.8,15.77,15.78,62000.0,13.2189,13.2189,13.1938,13.2021,62000.0
2011-12-09 11:10:00,15.78,15.81,15.78,15.8,85200.0,13.2021,13.2272,13.2021,13.2189,85200.0
2011-12-09 11:15:00,15.81,15.82,15.8,15.8,94000.0,13.2272,13.2356,13.2189,13.2189,94000.0
2011-12-09 11:20:00,15.81,15.81,15.8,15.81,48000.0,13.2272,13.2272,13.2189,13.2272,48000.0
2011-12-09 11:25:00,15.8,15.8,15.78,15.79,37200.0,13.2189,13.2189,13.2021,13.2105,37200.0
2011-12-09 11:30:00,15.79,15.8,15.78,15.79,42400.0,13.2105,13.2189,13.2021,13.2105,42400.0
2011-12-09 11:35:00,15.79,15.79,15.78,15.79,50400.0,13.2105,13.2105,13.2021,13.2105,50400.0
2011-12-09 11:40:00,15.79,15.81,15.78,15.8,75200.0,13.2105,13.2272,13.2021,13.2189,75200.0
2011-12-09 11:45:00,15.79,15.8,15.77,15.77,69600.0,13.2105,13.2189,13.1938,13.1938,69600.0
2011-12-09 11:50:00,15.77,15.79,15.77,15.78,38400.0,13.1938,13.2105,13.1938,13.2021,38400.0
2011-12-09 11:55:00,15.78,15.78,15.77,15.77,35200.0,13.2021,13.2021,13.1938,13.1938,35200.0
2011-12-09 12:00:00,15.77,15.78,15.76,15.76,35200.0,13.1938,13.2021,13.1854,13.1854,35200.0
2011-12-09 12:05:00,15.76,15.76,15.74,15.75,65600.0,13.1854,13.1854,13.1687,13.177,65600.0
2011-12-09 12:10:00,15.75,15.76,15.74,15.76,44400.0,13.177,13.1854,13.1687,13.1854,44400.0
2011-12-09 12:15:00,15.75,15.77,15.75,15.76,60400.0,13.177,13.1938,13.177,13.1854,60400.0
2011-12-09 12:20:00,15.76,15.77,15.76,15.77,40000.0,13.1854,13.1938,13.1854,13.1938,40000.0
2011-12-09 12:25:00,15.77,15.78,15.75,15.76,20000.0,13.1938,13.2021,13.177,13.1854,20000.0
2011-12-09 12:30:00,15.76,15.78,15.74,15.77,64400.0,13.1854,13.2021,13.1687,13.1938,64400.0
2011-12-09 12:35:00,15.77,15.79,15.77,15.79,46400.0,13.1938,13.2105,13.1938,13.2105,46400.0
2011-12-09 12:40:00,15.78,15.81,15.77,15.8,87200.0,13.2021,13.2272,13.1938,13.2189,87200.0
2011-12-09 12:45:00,15.8,15.81,15.79,15.8,40400.0,13.2189,13.2272,13.2105,13.2189,40400.0
2011-12-09 12:50:00,15.8,15.81,15.8,15.81,40400.0,13.2189,13.2272,13.2189,13.2272,40400.0
2011-12-09 12:55:00,15.81,15.81,15.79,15.8,35600.0,13.2272,13.2272,13.2105,13.2189,35600.0
2011-12-09 13:00:00,15.8,15.81,15.79,15.8,38000.0,13.2189,13.2272,13.2105,13.2189,38000.0
2011-12-09 13:05:00,15.81,15.81,15.8,15.8,43600.0,13.2272,13.2272,13.2189,13.2189,43600.0
2011-12-09 13:10:00,15.81,15.82,15.8,15.81,40400.0,13.2272,13.2356,13.2189,13.2272,40400.0
2011-12-09 13:15:00,15.81,15.82,15.81,15.81,32800.0,13.2272,13.2356,13.2272,13.2272,32800.0
2011-12-09 13:20:00,15.81,15.82,15.81,15.81,34000.0,13.2272,13.2356,13.2272,13.2272,34000.0
2011-12-09 13:25:00,15.81,15.84,15.81,15.83,52000.0,13.2272,13.2523,13.2272,13.244,52000.0
2011-12-09 13:30:00,15.83,15.84,15.83,15.83,48000.0,13.244,13.2523,13.244,13.244,48000.0
2011-12-09 13:35:00,15.83,15.84,15.81,15.82,39600.0,13.244,13.2523,13.2272,13.2356,39600.0
2011-12-09 13:40:00,15.82,15.83,15.82,15.83,42800.0,13.2356,13.244,13.2356,13.244,42800.0
2011-12-09 13:45:00,15.83,15.83,15.8,15.8,111200.0,13.244,13.244,13.2189,13.2189,111200.0
2011-12-09 13:50:00,15.8,15.8,15.78,15.78,85600.0,13.2189,13.2189,13.2021,13.2021,85600.0
2011-12-09 13:55:00,15.78,15.78,15.77,15.77,63200.0,13.2021,13.2021,13.1938,13.1938,63200.0
2011-12-09 14:00:00,15.77,15.79,15.77,15.79,66800.0,13.1938,13.2105,13.1938,13.2105,66800.0
2011-12-09 14:05:00,15.79,15.8,15.78,15.8,34400.0,13.2105,13.2189,13.2021,13.2189,34400.0
2011-12-09 14:10:00,15.8,15.81,15.8,15.8,36000.0,13.2189,13.2272,13.2189,13.2189,36000.0
2011-12-09 14:15:00,15.8,15.8,15.79,15.79,41200.0,13.2189,13.2189,13.2105,13.2105,41200.0
2011-12-09 14:20:00,15.8,15.81,15.79,15.8,32000.0,13.2189,13.2272,13.2105,13.2189,32000.0
2011-12-09 14:25:00,15.8,15.83,15.8,15.81,58000.0,13.2189,13.244,13.2189,13.2272,58000.0
2011-12-09 14:30:00,15.82,15.83,15.82,15.83,69600.0,13.2356,13.244,13.2356,13.244,69600.0
2011-12-09 14:35:00,15.83,15.83,15.81,15.81,32000.0,13.244,13.244,13.2272,13.2272,32000.0
2011-12-09 14:40:00,15.81,15.81,15.81,15.81,22400.0,13.2272,13.2272,13.2272,13.2272,22400.0
2011-12-09 14:45:00,15.81,15.83,15.8,15.83,46000.0,13.2272,13.244,13.2189,13.244,46000.0
2011-12-09 14:50:00,15.83,15.84,15.82,15.83,40000.0,13.244,13.2523,13.2356,13.244,40000.0
2011-12-09 14:55:00,15.82,15.83,15.81,15.81,49600.0,13.2356,13.244,13.2272,13.2272,49600.0
2011-12-09 15:00:00,15.81,15.82,15.8,15.8,65200.0,13.2272,13.2356,13.2189,13.2189,65200.0
2011-12-09 15:05:00,15.8,15.81,15.79,15.81,79200.0,13.2189,13.2272,13.2105,13.2272,79200.0
2011-12-09 15:10:00,15.81,15.81,15.8,15.81,56800.0,13.2272,13.2272,13.2189,13.2272,56800.0
2011-12-09 15:15:00,15.81,15.81,15.79,15.8,48000.0,13.2272,13.2272,13.2105,13.2189,48000.0
2011-12-09 15:20:00,15.8,15.81,15.8,15.81,174400.0,13.2189,13.2272,13.2189,13.2272,174400.0
2011-12-09 15:25:00,15.81,15.83,15.81,15.83,76800.0,13.2272,13.244,13.2272,13.244,76800.0
2011-12-09 15:30:00,15.83,15.83,15.81,15.82,118400.0,13.244,13.244,13.2272,13.2356,118400.0
2011-12-09 15:35:00,15.82,15.83,15.81,15.81,75200.0,13.2356,13.244,13.2272,13.2272,75200.0
2011-12-09 15:40:00,15.81,15.85,15.81,15.84,112000.0,13.2272,13.2607,13.2272,13.2523,112000.0
2011-12-09 15:45:00,15.84,15.85,15.8,15.8,203200.0,13.2523,13.2607,13.2189,13.2189,203200.0
2011-12-09 15:50:00,15.8,15.82,15.79,15.82,145200.0,13.2189,13.2356,13.2105,13.2356,145200.0
2011-12-09 15:55:00,15.82,15.84,15.81,15.81,417600.0,13.2356,13.2523,13.2272,13.2272,417600.0
2011-12-12 09:30:00,15.7,15.75,15.64,15.7,236800.0,13.1352,13.177,13.085,13.1352,236800.0
2011-12-12 09:35:00,15.7,15.74,15.7,15.73,61200.0,13.1352,13.1687,13.1352,13.1603,61200.0
2011-12-12 09:40:00,15.73,15.74,15.71,15.73,43600.0,13.1603,13.1687,13.1436,13.1603,43600.0
2011-12-12 09:45:00,15.72,15.75,15.72,15.75,42000.0,13.1519,13.177,13.1519,13.177,42000.0
2011-12-12 09:50:00,15.74,15.74,15.69,15.69,67200.0,13.1687,13.1687,13.1268,13.1268,67200.0
2011-12-12 09:55:00,15.69,15.69,15.63,15.66,125200.0,13.1268,13.1268,13.0766,13.1017,125200.0
2011-12-12 10:00:00,15.65,15.65,15.62,15.64,114400.0,13.0934,13.0934,13.0683,13.085,114400.0
2011-12-12 10:05:00,15.63,15.65,15.62,15.62,106800.0,13.0766,13.0934,13.0683,13.0683,106800.0
2011-12-12 10:10:00,15.62,15.63,15.62,15.63,253200.0,13.0683,13.0766,13.0683,13.0766,253200.0
2011-12-12 10:15:00,15.63,15.64,15.62,15.62,210000.0,13.0766,13.085,13.0683,13.0683,210000.0
2011-12-12 10:20:00,15.62,15.63,15.61,15.62,108000.0,13.0683,13.0766,13.0599,13.0683,108000.0
2011-12-12 10:25:00,15.62,15.63,15.61,15.62,94400.0,13.0683,13.0766,13.0599,13.0683,94400.0
2011-12-12 10:30:00,15.62,15.63,15.62,15.62,29600.0,13.0683,13.0766,13.0683,13.0683,29600.0
2011-12-12 10:35:00,15.62,15.63,15.61,15.61,79200.0,13.0683,13.0766,13.0599,13.0599,79200.0
2011-12-12 10:40:00,15.61,15.63,15.61,15.62,46800.0,13.0599,13.0766,13.0599,13.0683,46800.0
2011-12-12 10:45:00,15.62,15.62,15.61,15.62,31200.0,13.0683,13.0683,13.0599,13.0683,31200.0
2011-12-12 10:50:00,15.62,15.62,15.6,15.61,32400.0,13.0683,13.0683,13.0516,13.0599,32400.0
2011-12-12 10:55:00,15.61,15.63,15.61,15.62,53200.0,13.0599,13.0766,13.0599,13.0683,53200.0
2011-12-12 11:00:00,15.62,15.63,15.61,15.62,89600.0,13.0683,13.0766,13.0599,13.0683,89600.0
2011-12-12 11:05:00,15.63,15.63,15.6,15.6,77200.0,13.0766,13.0766,13.0516,13.0516,77200.0
2011-12-12 11:10:00,15.61,15.61,15.59,15.6,83200.0,13.0599,13.0599,13.0432,13.0516,83200.0
2011-12-12 11:15:00,15.6,15.61,15.57,15.58,119200.0,13.0516,13.0599,13.0265,13.0348,119200.0
2011-12-12 11:20:00,15.58,15.61,15.57,15.61,76000.0,13.0348,13.0599,13.0265,13.0599,76000.0
2011-12-12 11:25:00,15.61,15.62,15.6,15.61,29600.0,13.0599,13.0683,13.0516,13.0599,29600.0
2011-12-12 11:30:00,15.6,15.62,15.6,15.61,50800.0,13.0516,13.0683,13.0516,13.0599,50800.0
2011-12-12 11:35:00,15.61,15.63,15.61,15.63,28000.0,13.0599,13.0766,13.0599,13.0766,28000.0
2011-12-12 11:40:00,15.63,15.63,15.61,15.62,80400.0,13.0766,13.0766,13.0599,13.0683,80400.0
2011-12-12 11:45:00,15.63,15.63,15.6,15.6,52000.0,13.0766,13.0766,13.0516,13.0516,52000.0
2011-12-12 11:50:00,15.6,15.6,15.59,15.59,28800.0,13.0516,13.0516,13.0432,13.0432,28800.0
2011-12-12 11:55:00,15.59,15.59,15.55,15.57,53600.0,13.0432,13.0432,13.0097,13.0265,53600.0
2011-12-12 12:00:00,15.57,15.59,15.57,15.57,150800.0,13.0265,13.0432,13.0265,13.0265,150800.0
2011-12-12 12:05:00,15.58,15.59,15.57,15.58,38400.0,13.0348,13.0432,13.0265,13.0348,38400.0
2011-12-12 12:10:00,15.58,15.59,15.58,15.59,29600.0,13.0348,13.0432,13.0348,13.0432,29600.0
2011-12-12 12:15:00,15.59,15.6,15.58,15.58,40800.0,13.0432,13.0516,13.0348,13.0348,40800.0
2011-12-12 12:20:00,15.58,15.6,15.58,15.59,26000.0,13.0348,13.0516,13.0348,13.0432,26000.0
2011-12-12 12:25:00,15.59,15.61,15.58,15.6,59200.0,13.0432,13.0599,13.0348,13.0516,59200.0
2011-12-12 12:30:00,15.61,15.62,15.61,15.61,154800.0,13.0599,13.0683,13.0599,13.0599,154800.0
2011-12-12 12:35:00,15.61,15.62,15.61,15.62,135200.0,13.0599,13.0683,13.0599,13.0683,135200.0
2011-12-12 12:40:00,15.62,15.62,15.61,15.61,42000.0,13.0683,13.0683,13.0599,13.0599,42000.0
2011-12-12 12:45:00,15.61,15.62,15.61,15.62,25200.0,13.0599,13.0683,13.0599,13.0683,25200.0
2011-12-12 12:50:00,15.62,15.63,15.62,15.63,71200.0,13.0683,13.0766,13.0683,13.0766,71200.0
2011-12-12 12:55:00,15.62,15.62,15.61,15.62,57600.0,13.0683,13.0683,13.0599,13.0683,57600.0
2011-12-12 13:00:00,15.62,15.63,15.61,15.61,58000.0,13.0683,13.0766,13.0599,13.0599,58000.0
2011-12-12 13:05:00,15.62,15.62,15.61,15.62,46400.0,13.0683,13.0683,13.0599,13.0683,46400.0
2011-12-12 13:10:00,15.62,15.62,15.61,15.62,48400.0,13.0683,13.0683,13.0599,13.0683,48400.0
2011-12-12 13:15:00,15.62,15.63,15.62,15.62,47200.0,13.0683,13.0766,13.0683,13.0683,47200.0
2011-12-12 13:20:00,15.62,15.63,15.62,15.63,105600.0,13.0683,13.0766,13.0683,13.0766,105600.0
2011-12-12 13:25:00,15.62,15.63,15.62,15.62,35600.0,13.0683,13.0766,13.0683,13.0683,35600.0
2011-12-12 13:30:00,15.63,15.65,15.62,15.64,76800.0,13.0766,13.0934,13.0683,13.085,76800.0
2011-12-12 13:35:00,15.64,15.64,15.63,15.64,49200.0,13.085,13.085,13.0766,13.085,49200.0
2011-12-12 13:40:00,15.64,15.66,15.64,15.66,32400.0,13.085,13.1017,13.085,13.1017,32400.0
2011-12-12 13:45:00,15.66,15.67,15.65,15.67,37600.0,13.1017,13.1101,13.0934,13.1101,37600.0
2011-12-12 13:50:00,15.67,15.68,15.66,15.67,52400.0,13.1101,13.1185,13.1017,13.1101,52400.0
2011-12-12 13:55:00,15.66,15.67,15.66,15.67,46400.0,13.1017,13.1101,13.1017,13.1101,46400.0
2011-12-12 14:00:00,15.67,15.67,15.66,15.66,78800.0,13.1101,13.1101,13.1017,13.1017,78800.0
2011-12-12 14:05:00,15.66,15.67,15.64,15.65,86400.0,13.1017,13.1101,13.085,13.0934,86400.0
2011-12-12 14:10:00,15.65,15.65,15.64,15.65,72400.0,13.0934,13.0934,13.085,13.0934,72400.0
2011-12-12 14:15:00,15.65,15.69,15.65,15.69,47600.0,13.0934,13.1268,13.0934,13.1268,47600.0
2011-12-12 14:20:00,15.68,15.71,15.68,15.71,68400.0,13.1185,13.1436,13.1185,13.1436,68400.0
2011-12-12 14:25:00,15.71,15.71,15.7,15.7,80000.0,13.1436,13.1436,13.1352,13.1352,80000.0
2011-12-12 14:30:00,15.7,15.71,15.7,15.7,67600.0,13.1352,13.1436,13.1352,13.1352,67600.0
2011-12-12 14:35:00,15.7,15.71,15.68,15.68,88400.0,13.1352,13.1436,13.1185,13.1185,88400.0
2011-12-12 14:40:00,15.68,15.7,15.68,15.7,49600.0,13.1185,13.1352,13.1185,13.1352,49600.0
2011-12-12 14:45:00,15.7,15.72,15.7,15.72,133200.0,13.1352,13.1519,13.1352,13.1519,133200.0
2011-12-12 14:50:00,15.72,15.72,15.71,15.71,75600.0,13.1519,13.1519,13.1436,13.1436,75600.0
2011-12-12 14:55:00,15.71,15.74,15.71,15.74,107600.0,13.1436,13.1687,13.1436,13.1687,107600.0
2011-12-12 15:00:00,15.74,15.74,15.73,15.74,90400.0,13.1687,13.1687,13.1603,13.1687,90400.0
2011-12-12 15:05:00,15.73,15.74,15.72,15.72,95600.0,13.1603,13.1687,13.1519,13.1519,95600.0
2011-12-12 15:10:00,15.72,15.72,15.71,15.72,82000.0,13.1519,13.1519,13.1436,13.1519,82000.0
2011-12-12 15:15:00,15.71,15.72,15.69,15.69,90800.0,13.1436,13.1519,13.1268,13.1268,90800.0
2011-12-12 15:20:00,15.69,15.7,15.67,15.67,189600.0,13.1268,13.1352,13.1101,13.1101,189600.0
2011-12-12 15:25:00,15.67,15.68,15.67,15.68,243200.0,13.1101,13.1185,13.1101,13.1185,243200.0
2011-12-12 15:30:00,15.68,15.71,15.68,15.71,249200.0,13.1185,13.1436,13.1185,13.1436,249200.0
2011-12-12 15:35:00,15.71,15.72,15.71,15.72,161200.0,13.1436,13.1519,13.1436,13.1519,161200.0
2011-12-12 15:40:00,15.72,15.73,15.71,15.72,243200.0,13.1519,13.1603,13.1436,13.1519,243200.0
2011-12-12 15:45:00,15.72,15.72,15.7,15.72,202000.0,13.1519,13.1519,13.1352,13.1519,202000.0
2011-12-12 15:50:00,15.72,15.72,15.71,15.72,275200.0,13.1519,13.1519,13.1436,13.1519,275200.0
2011-12-12 15:55:00,15.72,15.72,15.71,15.72,339600.0,13.1519,13.1519,13.1436,13.1519,339600.0
2011-12-13 09:30:00,15.76,15.87,15.74,15.87,436000.0,13.1854,13.2774,13.1687,13.2774,436000.0
2011-12-13 09:35:00,15.86,15.92,15.84,15.88,293600.0,13.2691,13.3193,13.2523,13.2858,293600.0
2011-12-13 09:40:00,15.88,15.91,15.85,15.85,76400.0,13.2858,13.3109,13.2607,13.2607,76400.0
2011-12-13 09:45:00,15.85,15.85,15.77,15.78,158800.0,13.2607,13.2607,13.1938,13.2021,158800.0
2011-12-13 09:50:00,15.79,15.82,15.78,15.8,116800.0,13.2105,13.2356,13.2021,13.2189,116800.0
2011-12-13 09:55:00,15.81,15.81,15.76,15.78,180400.0,13.2272,13.2272,13.1854,13.2021,180400.0
2011-12-13 10:00:00,15.79,15.81,15.78,15.8,139200.0,13.2105,13.2272,13.2021,13.2189,139200.0
2011-12-13 10:05:00,15.81,15.81,15.79,15.79,104000.0,13.2272,13.2272,13.2105,13.2105,104000.0
2011-12-13 10:10:00,15.79,15.81,15.79,15.8,41200.0,13.2105,13.2272,13.2105,13.2189,41200.0
2011-12-13 10:15:00,15.8,15.81,15.79,15.81,85200.0,13.2189,13.2272,13.2105,13.2272,85200.0
2011-12-13 10:20:00,15.81,15.83,15.81,15.81,98400.0,13.2272,13.244,13.2272,13.2272,98400.0
2011-12-13 10:25:00,15.81,15.82,15.8,15.81,90400.0,13.2272,13.2356,13.2189,13.2272,90400.0
2011-12-13 10:30:00,15.81,15.82,15.81,15.81,66800.0,13.2272,13.2356,13.2272,13.2272,66800.0
2011-12-13 10:35:00,15.8,15.83,15.79,15.82,94400.0,13.2189,13.244,13.2105,13.2356,94400.0
2011-12-13 10:40:00,15.82,15.83,15.76,15.77,123600.0,13.2356,13.244,13.1854,13.1938,123600.0
2011-12-13 10:45:00,15.77,15.78,15.75,15.78,208800.0,13.1938,13.2021,13.177,13.2021,208800.0
2011-12-13 10:50:00,15.78,15.8,15.78,15.8,92400.0,13.2021,13.2189,13.2021,13.2189,92400.0
2011-12-13 10:55:00,15.8,15.8,15.78,15.79,79200.0,13.2189,13.2189,13.2021,13.2105,79200.0
2011-12-13 11:00:00,15.78,15.78,15.77,15.77,135600.0,13.2021,13.2021,13.1938,13.1938,135600.0
2011-12-13 11:05:00,15.76,15.78,15.75,15.76,98800.0,13.1854,13.2021,13.177,13.1854,98800.0
2011-12-13 11:10:00,15.77,15.77,15.75,15.76,56400.0,13.1938,13.1938,13.177,13.1854,56400.0
2011-12-13 11:15:00,15.76,15.77,15.75,15.76,75600.0,13.1854,13.1938,13.177,13.1854,75600.0
2011-12-13 11:20:00,15.76,15.78,15.75,15.78,66400.0,13.1854,13.2021,13.177,13.2021,66400.0
2011-12-13 11:25:00,15.78,15.8,15.78,15.79,48400.0,13.2021,13.2189,13.2021,13.2105,48400.0
2011-12-13 11:30:00,15.79,15.81,15.79,15.81,58400.0,13.2105,13.2272,13.2105,13.2272,58400.0
2011-12-13 11:35:00,15.81,15.82,15.8,15.81,70400.0,13.2272,13.2356,13.2189,13.2272,70400.0
2011-12-13 11:40:00,15.82,15.82,15.79,15.81,154800.0,13.2356,13.2356,13.2105,13.2272,154800.0
2011-12-13 11:45:00,15.81,15.81,15.79,15.81,89200.0,13.2272,13.2272,13.2105,13.2272,89200.0
2011-12-13 11:50:00,15.81,15.84,15.81,15.84,39600.0,13.2272,13.2523,13.2272,13.2523,39600.0
2011-12-13 11:55:00,15.84,15.86,15.84,15.86,30000.0,13.2523,13.2691,13.2523,13.2691,30000.0
2011-12-13 12:00:00,15.86,15.86,15.84,15.85,54800.0,13.2691,13.2691,13.2523,13.2607,54800.0
2011-12-13 12:05:00,15.85,15.85,15.82,15.84,122000.0,13.2607,13.2607,13.2356,13.2523,122000.0
2011-12-13 12:10:00,15.84,15.85,15.83,15.84,64400.0,13.2523,13.2607,13.244,13.2523,64400.0
2011-12-13 12:15:00,15.84,15.85,15.84,15.85,36800.0,13.2523,13.2607,13.2523,13.2607,36800.0
2011-12-13 12:20:00,15.84,15.85,15.83,15.83,41600.0,13.2523,13.2607,13.244,13.244,41600.0
2011-12-13 12:25:00,15.84,15.84,15.83,15.84,27200.0,13.2523,13.2523,13.244,13.2523,27200.0
2011-12-13 12:30:00,15.84,15.84,15.83,15.84,69600.0,13.2523,13.2523,13.244,13.2523,69600.0
2011-12-13 12:35:00,15.84,15.84,15.82,15.82,142800.0,13.2523,13.2523,13.2356,13.2356,142800.0
2011-12-13 12:40:00,15.82,15.82,15.8,15.81,56800.0,13.2356,13.2356,13.2189,13.2272,56800.0
2011-12-13 12:45:00,15.81,15.82,15.81,15.82,21600.0,13.2272,13.2356,13.2272,13.2356,21600.0
2011-12-13 12:50:00,15.82,15.83,15.81,15.82,24800.0,13.2356,13.244,13.2272,13.2356,24800.0
2011-12-13 12:55:00,15.82,15.86,15.82,15.86,66000.0,13.2356,13.2691,13.2356,13.2691,66000.0
2011-12-13 13:00:00,15.85,15.85,15.84,15.85,79200.0,13.2607,13.2607,13.2523,13.2607,79200.0
2011-12-13 13:05:00,15.84,15.84,15.81,15.83,36000.0,13.2523,13.2523,13.2272,13.244,36000.0
2011-12-13 13:10:00,15.83,15.85,15.83,15.84,64800.0,13.244,13.2607,13.244,13.2523,64800.0
2011-12-13 13:15:00,15.84,15.85,15.84,15.85,36000.0,13.2523,13.2607,13.2523,13.2607,36000.0
2011-12-13 13:20:00,15.85,15.85,15.84,15.84,46800.0,13.2607,13.2607,13.2523,13.2523,46800.0
2011-12-13 13:25:00,15.83,15.84,15.82,15.83,22400.0,13.244,13.2523,13.2356,13.244,22400.0
2011-12-13 13:30:00,15.82,15.83,15.81,15.81,25200.0,13.2356,13.244,13.2272,13.2272,25200.0
2011-12-13 13:35:00,15.81,15.82,15.79,15.79,49200.0,13.2272,13.2356,13.2105,13.2105,49200.0
2011-12-13 13:40:00,15.8,15.81,15.78,15.81,51600.0,13.2189,13.2272,13.2021,13.2272,51600.0
2011-12-13 13:45:00,15.8,15.83,15.8,15.81,33200.0,13.2189,13.244,13.2189,13.2272,33200.0
2011-12-13 13:50:00,15.81,15.81,15.8,15.81,27600.0,13.2272,13.2272,13.2189,13.2272,27600.0
2011-12-13 13:55:00,15.81,15.81,15.8,15.81,30400.0,13.2272,13.2272,13.2189,13.2272,30400.0
2011-12-13 14:00:00,15.81,15.86,15.81,15.86,145600.0,13.2272,13.2691,13.2272,13.2691,145600.0
2011-12-13 14:05:00,15.86,15.86,15.85,15.85,141600.0,13.2691,13.2691,13.2607,13.2607,141600.0
2011-12-13 14:10:00,15.85,15.85,15.8,15.82,75200.0,13.2607,13.2607,13.2189,13.2356,75200.0
2011-12-13 14:15:00,15.82,15.82,15.78,15.78,122800.0,13.2356,13.2356,13.2021,13.2021,122800.0
2011-12-13 14:20:00,15.78,15.8,15.75,15.77,121200.0,13.2021,13.2189,13.177,13.1938,121200.0
2011-12-13 14:25:00,15.77,15.81,15.76,15.8,68800.0,13.1938,13.2272,13.1854,13.2189,68800.0
2011-12-13 14:30:00,15.8,15.8,15.75,15.76,130800.0,13.2189,13.2189,13.177,13.1854,130800.0
2011-12-13 14:35:00,15.76,15.76,15.71,15.71,291200.0,13.1854,13.1854,13.1436,13.1436,291200.0
2011-12-13 14:40:00,15.71,15.74,15.71,15.73,171200.0,13.1436,13.1687,13.1436,13.1603,171200.0
2011-12-13 14:45:00,15.73,15.74,15.7,15.72,98000.0,13.1603,13.1687,13.1352,13.1519,98000.0
2011-12-13 14:50:00,15.72,15.76,15.72,15.74,85200.0,13.1519,13.1854,13.1519,13.1687,85200.0
2011-12-13 14:55:00,15.74,15.74,15.73,15.74,56000.0,13.1687,13.1687,13.1603,13.1687,56000.0
2011-12-13 15:00:00,15.73,15.75,15.73,15.74,81600.0,13.1603,13.177,13.1603,13.1687,81600.0
2011-12-13 15:05:00,15.74,15.76,15.74,15.74,90800.0,13.1687,13.1854,13.1687,13.1687,90800.0
2011-12-13 15:10:00,15.74,15.75,15.71,15.71,90800.0,13.1687,13.177,13.1436,13.1436,90800.0
2011-12-13 15:15:00,15.7,15.72,15.67,15.68,168400.0,13.1352,13.1519,13.1101,13.1185,168400.0
2011-12-13 15:20:00,15.68,15.7,15.67,15.67,129600.0,13.1185,13.1352,13.1101,13.1101,129600.0
2011-12-13 15:25:00,15.67,15.69,15.63,15.65,191200.0,13.1101,13.1268,13.0766,13.0934,191200.0
2011-12-13 15:30:00,15.65,15.65,15.58,15.59,323200.0,13.0934,13.0934,13.0348,13.0432,323200.0
2011-12-13 15:35:00,15.58,15.62,15.56,15.6,152400.0,13.0348,13.0683,13.0181,13.0516,152400.0
2011-12-13 15:40:00,15.6,15.62,15.59,15.6,194400.0,13.0516,13.0683,13.0432,13.0516,194400.0
2011-12-13 15:45:00,15.6,15.64,15.6,15.64,189200.0,13.0516,13.085,13.0516,13.085,189200.0
2011-12-13 15:50:00,15.64,15.64,15.59,15.6,354800.0,13.085,13.085,13.0432,13.0516,354800.0
2011-12-13 15:55:00,15.6,15.64,15.6,15.62,582800.0,13.0516,13.085,13.0516,13.0683,582800.0
2011-12-14 09:30:00,15.62,15.71,15.56,15.71,253600.0,13.0683,13.1436,13.0181,13.1436,253600.0
2011-12-14 09:35:00,15.71,15.74,15.62,15.62,168800.0,13.1436,13.1687,13.0683,13.0683,168800.0
2011-12-14 09:40:00,15.62,15.75,15.62,15.74,140800.0,13.0683,13.177,13.0683,13.1687,140800.0
2011-12-14 09:45:00,15.73,15.73,15.62,15.65,82400.0,13.1603,13.1603,13.0683,13.0934,82400.0
2011-12-14 09:50:00,15.65,15.69,15.64,15.68,66000.0,13.0934,13.1268,13.085,13.1185,66000.0
2011-12-14 09:55:00,15.68,15.74,15.67,15.69,95600.0,13.1185,13.1687,13.1101,13.1268,95600.0
2011-12-14 10:00:00,15.68,15.69,15.65,15.67,70000.0,13.1185,13.1268,13.0934,13.1101,70000.0
2011-12-14 10:05:00,15.67,15.67,15.6,15.61,84400.0,13.1101,13.1101,13.0516,13.0599,84400.0
2011-12-14 10:10:00,15.61,15.63,15.58,15.61,127200.0,13.0599,13.0766,13.0348,13.0599,127200.0
2011-12-14 10:15:00,15.61,15.63,15.6,15.63,32400.0,13.0599,13.0766,13.0516,13.0766,32400.0
2011-12-14 10:20:00,15.64,15.64,15.58,15.6,55600.0,13.085,13.085,13.0348,13.0516,55600.0
2011-12-14 10:25:00,15.59,15.62,15.59,15.62,40800.0,13.0432,13.0683,13.0432,13.0683,40800.0
2011-12-14 10:30:00,15.62,15.63,15.59,15.59,40800.0,13.0683,13.0766,13.0432,13.0432,40800.0
2011-12-14 10:35:00,15.6,15.62,15.6,15.61,32000.0,13.0516,13.0683,13.0516,13.0599,32000.0
2011-12-14 10:40:00,15.61,15.61,15.59,15.59,62400.0,13.0599,13.0599,13.0432,13.0432,62400.0
2011-12-14 10:45:00,15.6,15.6,15.58,15.6,45200.0,13.0516,13.0516,13.0348,13.0516,45200.0
2011-12-14 10:50:00,15.6,15.6,15.55,15.56,90000.0,13.0516,13.0516,13.0097,13.0181,90000.0
2011-12-14 10:55:00,15.56,15.57,15.54,15.54,77200.0,13.0181,13.0265,13.0014,13.0014,77200.0
2011-12-14 11:00:00,15.54,15.56,15.54,15.56,42000.0,13.0014,13.0181,13.0014,13.0181,42000.0
2011-12-14 11:05:00,15.55,15.56,15.55,15.55,34000.0,13.0097,13.0181,13.0097,13.0097,34000.0
2011-12-14 11:10:00,15.56,15.58,15.55,15.58,62400.0,13.0181,13.0348,13.0097,13.0348,62400.0
2011-12-14 11:15:00,15.58,15.6,15.58,15.6,80800.0,13.0348,13.0516,13.0348,13.0516,80800.0
2011-12-14 11:20:00,15.6,15.6,15.57,15.6,95200.0,13.0516,13.0516,13.0265,13.0516,95200.0
2011-12-14 11:25:00,15.6,15.62,15.58,15.58,33600.0,13.0516,13.0683,13.0348,13.0348,33600.0
2011-12-14 11:30:00,15.58,15.58,15.55,15.56,154400.0,13.0348,13.0348,13.0097,13.0181,154400.0
2011-12-14 11:35:00,15.56,15.56,15.52,15.53,76400.0,13.0181,13.0181,12.9846,12.993,76400.0
2011-12-14 11:40:00,15.53,15.55,15.53,15.54,39600.0,12.993,13.0097,12.993,13.0014,39600.0
2011-12-14 11:45:00,15.54,15.55,15.53,15.55,29600.0,13.0014,13.0097,12.993,13.0097,29600.0
2011-12-14 11:50:00,15.56,15.56,15.54,15.55,45200.0,13.0181,13.0181,13.0014,13.0097,45200.0
2011-12-14 11:55:00,15.55,15.55,15.53,15.53,35600.0,13.0097,13.0097,12.993,12.993,35600.0
2011-12-14 12:00:00,15.53,15.54,15.53,15.53,46000.0,12.993,13.0014,12.993,12.993,46000.0
2011-12-14 12:05:00,15.53,15.57,15.53,15.57,65600.0,12.993,13.0265,12.993,13.0265,65600.0
2011-12-14 12:10:00,15.58,15.6,15.57,15.58,118000.0,13.0348,13.0516,13.0265,13.0348,118000.0
2011-12-14 12:15:00,15.59,15.6,15.59,15.59,36400.0,13.0432,13.0516,13.0432,13.0432,36400.0
2011-12-14 12:20:00,15.59,15.59,15.56,15.57,22400.0,13.0432,13.0432,13.0181,13.0265,22400.0
2011-12-14 12:25:00,15.57,15.58,15.56,15.57,33200.0,13.0265,13.0348,13.0181,13.0265,33200.0
2011-12-14 12:30:00,15.58,15.6,15.58,15.58,56000.0,13.0348,13.0516,13.0348,13.0348,56000.0
2011-12-14 12:35:00,15.59,15.6,15.59,15.59,52000.0,13.0432,13.0516,13.0432,13.0432,52000.0
2011-12-14 12:40:00,15.59,15.6,15.59,15.59,46000.0,13.0432,13.0516,13.0432,13.0432,46000.0
2011-12-14 12:45:00,15.59,15.61,15.59,15.59,50400.0,13.0432,13.0599,13.0432,13.0432,50400.0
2011-12-14 12:50:00,15.59,15.6,15.58,15.58,31200.0,13.0432,13.0516,13.0348,13.0348,31200.0
2011-12-14 12:55:00,15.58,15.59,15.57,15.59,48400.0,13.0348,13.0432,13.0265,13.0432,48400.0
2011-12-14 13:00:00,15.59,15.59,15.56,15.58,34000.0,13.0432,13.0432,13.0181,13.0348,34000.0
2011-12-14 13:05:00,15.58,15.61,15.58,15.6,59600.0,13.0348,13.0599,13.0348,13.0516,59600.0
2011-12-14 13:10:00,15.6,15.61,15.58,15.6,39200.0,13.0516,13.0599,13.0348,13.0516,39200.0
2011-12-14 13:15:00,15.6,15.62,15.59,15.61,71200.0,13.0516,13.0683,13.0432,13.0599,71200.0
2011-12-14 13:20:00,15.62,15.62,15.6,15.6,40000.0,13.0683,13.0683,13.0516,13.0516,40000.0
2011-12-14 13:25:00,15.6,15.62,15.6,15.62,55600.0,13.0516,13.0683,13.0516,13.0683,55600.0
2011-12-14 13:30:00,15.62,15.62,15.6,15.61,34000.0,13.0683,13.0683,13.0516,13.0599,34000.0
2011-12-14 13:35:00,15.61,15.63,15.61,15.63,86800.0,13.0599,13.0766,13.0599,13.0766,86800.0
2011-12-14 13:40:00,15.63,15.63,15.62,15.63,114800.0,13.0766,13.0766,13.0683,13.0766,114800.0
2011-12-14 13:45:00,15.63,15.64,15.62,15.62,55600.0,13.0766,13.085,13.0683,13.0683,55600.0
2011-12-14 13:50:00,15.62,15.62,15.6,15.61,40400.0,13.0683,13.0683,13.0516,13.0599,40400.0
2011-12-14 13:55:00,15.6,15.61,15.58,15.59,73600.0,13.0516,13.0599,13.0348,13.0432,73600.0
2011-12-14 14:00:00,15.59,15.59,15.56,15.56,33200.0,13.0432,13.0432,13.0181,13.0181,33200.0
2011-12-14 14:05:00,15.56,15.58,15.55,15.55,59200.0,13.0181,13.0348,13.0097,13.0097,59200.0
2011-12-14 14:10:00,15.55,15.55,15.54,15.55,60000.0,13.0097,13.0097,13.0014,13.0097,60000.0
2011-12-14 14:15:00,15.55,15.58,15.55,15.58,62800.0,13.0097,13.0348,13.0097,13.0348,62800.0
2011-12-14 14:20:00,15.58,15.58,15.57,15.58,27200.0,13.0348,13.0348,13.0265,13.0348,27200.0
2011-12-14 14:25:00,15.58,15.61,15.58,15.59,59200.0,13.0348,13.0599,13.0348,13.0432,59200.0
2011-12-14 14:30:00,15.59,15.59,15.56,15.56,32000.0,13.0432,13.0432,13.0181,13.0181,32000.0
2011-12-14 14:35:00,15.56,15.56,15.53,15.54,48400.0,13.0181,13.0181,12.993,13.0014,48400.0
2011-12-14 14:40:00,15.54,15.56,15.54,15.55,30800.0,13.0014,13.0181,13.0014,13.0097,30800.0
2011-12-14 14:45:00,15.55,15.58,15.55,15.58,47600.0,13.0097,13.0348,13.0097,13.0348,47600.0
2011-12-14 14:50:00,15.58,15.58,15.54,15.54,64800.0,13.0348,13.0348,13.0014,13.0014,64800.0
2011-12-14 14:55:00,15.54,15.55,15.52,15.54,67600.0,13.0014,13.0097,12.9846,13.0014,67600.0
2011-12-14 15:00:00,15.54,15.54,15.53,15.53,123600.0,13.0014,13.0014,12.993,12.993,123600.0
2011-12-14 15:05:00,15.53,15.54,15.51,15.51,106800.0,12.993,13.0014,12.9763,12.9763,106800.0
2011-12-14 15:10:00,15.51,15.59,15.51,15.58,186000.0,12.9763,13.0432,12.9763,13.0348,186000.0
2011-12-14 15:15:00,15.58,15.58,15.55,15.56,107600.0,13.0348,13.0348,13.0097,13.0181,107600.0
2011-12-14 15:20:00,15.56,15.57,15.54,15.56,120800.0,13.0181,13.0265,13.0014,13.0181,120800.0
2011-12-14 15:25:00,15.56,15.57,15.55,15.57,120800.0,13.0181,13.0265,13.0097,13.0265,120800.0
2011-12-14 15:30:00,15.57,15.57,15.55,15.55,143200.0,13.0265,13.0265,13.0097,13.0097,143200.0
2011-12-14 15:35:00,15.55,15.57,15.54,15.55,122400.0,13.0097,13.0265,13.0014,13.0097,122400.0
2011-12-14 15:40:00,15.55,15.56,15.54,15.55,156400.0,13.0097,13.0181,13.0014,13.0097,156400.0
2011-12-14 15:45:00,15.54,15.58,15.54,15.58,237200.0,13.0014,13.0348,13.0014,13.0348,237200.0
2011-12-14 15:50:00,15.57,15.58,15.55,15.56,271600.0,13.0265,13.0348,13.0097,13.0181,271600.0
2011-12-14 15:55:00,15.56,15.56,15.54,15.54,377200.0,13.0181,13.0181,13.0014,13.0014,377200.0
2011-12-15 09:30:00,15.69,15.71,15.58,15.58,246800.0,13.1268,13.1436,13.0348,13.0348,246800.0
2011-12-15 09:35:00,15.57,15.69,15.56,15.64,101600.0,13.0265,13.1268,13.0181,13.085,101600.0
2011-12-15 09:40:00,15.65,15.65,15.6,15.6,74800.0,13.0934,13.0934,13.0516,13.0516,74800.0
2011-12-15 09:45:00,15.61,15.62,15.56,15.58,122000.0,13.0599,13.0683,13.0181,13.0348,122000.0
2011-12-15 09:50:00,15.58,15.62,15.57,15.58,100000.0,13.0348,13.0683,13.0265,13.0348,100000.0
2011-12-15 09:55:00,15.58,15.63,15.58,15.59,86400.0,13.0348,13.0766,13.0348,13.0432,86400.0
2011-12-15 10:00:00,15.6,15.63,15.56,15.57,68400.0,13.0516,13.0766,13.0181,13.0265,68400.0
2011-12-15 10:05:00,15.58,15.61,15.56,15.61,79200.0,13.0348,13.0599,13.0181,13.0599,79200.0
2011-12-15 10:10:00,15.6,15.6,15.56,15.58,85600.0,13.0516,13.0516,13.0181,13.0348,85600.0
2011-12-15 10:15:00,15.58,15.58,15.54,15.57,84800.0,13.0348,13.0348,13.0014,13.0265,84800.0
2011-12-15 10:20:00,15.57,15.59,15.55,15.55,60400.0,13.0265,13.0432,13.0097,13.0097,60400.0
2011-12-15 10:25:00,15.55,15.56,15.54,15.54,46400.0,13.0097,13.0181,13.0014,13.0014,46400.0
2011-12-15 10:30:00,15.54,15.57,15.53,15.56,61200.0,13.0014,13.0265,12.993,13.0181,61200.0
2011-12-15 10:35:00,15.56,15.57,15.53,15.54,52400.0,13.0181,13.0265,12.993,13.0014,52400.0
2011-12-15 10:40:00,15.54,15.56,15.53,15.54,170800.0,13.0014,13.0181,12.993,13.0014,170800.0
2011-12-15 10:45:00,15.54,15.55,15.52,15.53,35600.0,13.0014,13.0097,12.9846,12.993,35600.0
2011-12-15 10:50:00,15.54,15.56,15.52,15.56,60000.0,13.0014,13.0181,12.9846,13.0181,60000.0
2011-12-15 10:55:00,15.56,15.56,15.52,15.54,50400.0,13.0181,13.0181,12.9846,13.0014,50400.0
2011-12-15 11:00:00,15.54,15.55,15.54,15.54,26800.0,13.0014,13.0097,13.0014,13.0014,26800.0
2011-12-15 11:05:00,15.54,15.54,15.51,15.51,28400.0,13.0014,13.0014,12.9763,12.9763,28400.0
2011-12-15 11:10:00,15.51,15.54,15.51,15.52,44800.0,12.9763,13.0014,12.9763,12.9846,44800.0
2011-12-15 11:15:00,15.52,15.54,15.52,15.52,60800.0,12.9846,13.0014,12.9846,12.9846,60800.0
2011-12-15 11:20:00,15.52,15.54,15.51,15.52,45200.0,12.9846,13.0014,12.9763,12.9846,45200.0
2011-12-15 11:25:00,15.52,15.55,15.52,15.54,40800.0,12.9846,13.0097,12.9846,13.0014,40800.0
2011-12-15 11:30:00,15.55,15.56,15.54,15.54,28400.0,13.0097,13.0181,13.0014,13.0014,28400.0
2011-12-15 11:35:00,15.54,15.56,15.54,15.54,102400.0,13.0014,13.0181,13.0014,13.0014,102400.0
2011-12-15 11:40:00,15.54,15.55,15.54,15.54,68800.0,13.0014,13.0097,13.0014,13.0014,68800.0
2011-12-15 11:45:00,15.54,15.55,15.53,15.53,57600.0,13.0014,13.0097,12.993,12.993,57600.0
2011-12-15 11:50:00,15.52,15.52,15.5,15.51,53600.0,12.9846,12.9846,12.9679,12.9763,53600.0
2011-12-15 11:55:00,15.52,15.53,15.52,15.53,36000.0,12.9846,12.993,12.9846,12.993,36000.0
2011-12-15 12:00:00,15.53,15.54,15.53,15.54,38400.0,12.993,13.0014,12.993,13.0014,38400.0
2011-12-15 12:05:00,15.53,15.54,15.53,15.53,73600.0,12.993,13.0014,12.993,12.993,73600.0
2011-12-15 12:10:00,15.53,15.54,15.52,15.53,20800.0,12.993,13.0014,12.9846,12.993,20800.0
2011-12-15 12:15:00,15.53,15.54,15.53,15.53,41200.0,12.993,13.0014,12.993,12.993,41200.0
2011-12-15 12:20:00,15.53,15.56,15.53,15.55,69200.0,12.993,13.0181,12.993,13.0097,69200.0
2011-12-15 12:25:00,15.55,15.58,15.55,15.58,52000.0,13.0097,13.0348,13.0097,13.0348,52000.0
2011-12-15 12:30:00,15.58,15.59,15.57,15.57,38800.0,13.0348,13.0432,13.0265,13.0265,38800.0
2011-12-15 12:35:00,15.57,15.57,15.56,15.57,26800.0,13.0265,13.0265,13.0181,13.0265,26800.0
2011-12-15 12:40:00,15.57,15.59,15.57,15.57,29600.0,13.0265,13.0432,13.0265,13.0265,29600.0
2011-12-15 12:45:00,15.57,15.59,15.57,15.57,61600.0,13.0265,13.0432,13.0265,13.0265,61600.0
2011-12-15 12:50:00,15.56,15.57,15.55,15.55,64800.0,13.0181,13.0265,13.0097,13.0097,64800.0
2011-12-15 12:55:00,15.56,15.56,15.55,15.56,24000.0,13.0181,13.0181,13.0097,13.0181,24000.0
2011-12-15 13:00:00,15.56,15.58,15.55,15.58,30800.0,13.0181,13.0348,13.0097,13.0348,30800.0
2011-12-15 13:05:00,15.58,15.59,15.57,15.58,24400.0,13.0348,13.0432,13.0265,13.0348,24400.0
2011-12-15 13:10:00,15.58,15.59,15.56,15.56,54000.0,13.0348,13.0432,13.0181,13.0181,54000.0
2011-12-15 13:15:00,15.56,15.59,15.56,15.58,41200.0,13.0181,13.0432,13.0181,13.0348,41200.0
2011-12-15 13:20:00,15.58,15.58,15.56,15.57,41600.0,13.0348,13.0348,13.0181,13.0265,41600.0
2011-12-15 13:25:00,15.57,15.58,15.56,15.56,36400.0,13.0265,13.0348,13.0181,13.0181,36400.0
2011-12-15 13:30:00,15.56,15.58,15.54,15.54,42800.0,13.0181,13.0348,13.0014,13.0014,42800.0
2011-12-15 13:35:00,15.54,15.55,15.53,15.55,38400.0,13.0014,13.0097,12.993,13.0097,38400.0
2011-12-15 13:40:00,15.55,15.58,15.54,15.57,68800.0,13.0097,13.0348,13.0014,13.0265,68800.0
2011-12-15 13:45:00,15.57,15.58,15.56,15.58,50000.0,13.0265,13.0348,13.0181,13.0348,50000.0
2011-12-15 13:50:00,15.58,15.58,15.56,15.58,62000.0,13.0348,13.0348,13.0181,13.0348,62000.0
2011-12-15 13:55:00,15.59,15.59,15.56,15.56,44000.0,13.0432,13.0432,13.0181,13.0181,44000.0
2011-12-15 14:00:00,15.56,15.59,15.56,15.58,30400.0,13.0181,13.0432,13.0181,13.0348,30400.0
2011-12-15 14:05:00,15.58,15.58,15.56,15.57,99600.0,13.0348,13.0348,13.0181,13.0265,99600.0
2011-12-15 14:10:00,15.56,15.58,15.56,15.58,54800.0,13.0181,13.0348,13.0181,13.0348,54800.0
2011-12-15 14:15:00,15.58,15.6,15.58,15.59,94000.0,13.0348,13.0516,13.0348,13.0432,94000.0
2011-12-15 14:20:00,15.59,15.59,15.57,15.57,35200.0,13.0432,13.0432,13.0265,13.0265,35200.0
2011-12-15 14:25:00,15.57,15.57,15.55,15.55,34400.0,13.0265,13.0265,13.0097,13.0097,34400.0
2011-12-15 14:30:00,15.55,15.56,15.54,15.55,73200.0,13.0097,13.0181,13.0014,13.0097,73200.0
2011-12-15 14:35:00,15.55,15.56,15.55,15.56,51200.0,13.0097,13.0181,13.0097,13.0181,51200.0
2011-12-15 14:40:00,15.56,15.56,15.54,15.55,60400.0,13.0181,13.0181,13.0014,13.0097,60400.0
2011-12-15 14:45:00,15.55,15.55,15.53,15.53,82400.0,13.0097,13.0097,12.993,12.993,82400.0
2011-12-15 14:50:00,15.53,15.55,15.53,15.55,75200.0,12.993,13.0097,12.993,13.0097,75200.0
2011-12-15 14:55:00,15.55,15.56,15.55,15.56,81200.0,13.0097,13.0181,13.0097,13.0181,81200.0
2011-12-15 15:00:00,15.56,15.58,15.55,15.57,109600.0,13.0181,13.0348,13.0097,13.0265,109600.0
2011-12-15 15:05:00,15.57,15.59,15.57,15.58,81200.0,13.0265,13.0432,13.0265,13.0348,81200.0
2011-12-15 15:10:00,15.58,15.6,15.58,15.58,76800.0,13.0348,13.0516,13.0348,13.0348,76800.0
2011-12-15 15:15:00,15.58,15.61,15.58,15.6,73200.0,13.0348,13.0599,13.0348,13.0516,73200.0
2011-12-15 15:20:00,15.6,15.6,15.58,15.59,121600.0,13.0516,13.0516,13.0348,13.0432,121600.0
2011-12-15 15:25:00,15.59,15.59,15.57,15.58,141600.0,13.0432,13.0432,13.0265,13.0348,141600.0
2011-12-15 15:30:00,15.58,15.6,15.58,15.6,141600.0,13.0348,13.0516,13.0348,13.0516,141600.0
2011-12-15 15:35:00,15.6,15.6,15.57,15.59,161200.0,13.0516,13.0516,13.0265,13.0432,161200.0
2011-12-15 15:40:00,15.58,15.61,15.57,15.57,298800.0,13.0348,13.0599,13.0265,13.0265,298800.0
2011-12-15 15:45:00,15.58,15.59,15.55,15.58,357600.0,13.0348,13.0432,13.0097,13.0348,357600.0
2011-12-15 15:50:00,15.58,15.58,15.55,15.55,214400.0,13.0348,13.0348,13.0097,13.0097,214400.0
2011-12-15 15:55:00,15.56,15.57,15.55,15.56,523200.0,13.0181,13.0265,13.0097,13.0181,523200.0
2011-12-16 09:30:00,15.83,15.83,15.62,15.7,1570800.0,13.244,13.244,13.0683,13.1352,1570800.0
2011-12-16 09:35:00,15.71,15.74,15.69,15.71,98400.0,13.1436,13.1687,13.1268,13.1436,98400.0
2011-12-16 09:40:00,15.71,15.73,15.67,15.68,73600.0,13.1436,13.1603,13.1101,13.1185,73600.0
2011-12-16 09:45:00,15.69,15.69,15.63,15.65,68400.0,13.1268,13.1268,13.0766,13.0934,68400.0
2011-12-16 09:50:00,15.65,15.69,15.65,15.67,74800.0,13.0934,13.1268,13.0934,13.1101,74800.0
2011-12-16 09:55:00,15.68,15.7,15.66,15.69,76800.0,13.1185,13.1352,13.1017,13.1268,76800.0
2011-12-16 10:00:00,15.69,15.7,15.66,15.69,80800.0,13.1268,13.1352,13.1017,13.1268,80800.0
2011-12-16 10:05:00,15.69,15.7,15.68,15.7,110000.0,13.1268,13.1352,13.1185,13.1352,110000.0
2011-12-16 10:10:00,15.7,15.72,15.69,15.71,74400.0,13.1352,13.1519,13.1268,13.1436,74400.0
2011-12-16 10:15:00,15.72,15.74,15.72,15.74,68000.0,13.1519,13.1687,13.1519,13.1687,68000.0
2011-12-16 10:20:00,15.73,15.74,15.69,15.71,56400.0,13.1603,13.1687,13.1268,13.1436,56400.0
2011-12-16 10:25:00,15.71,15.72,15.69,15.7,67200.0,13.1436,13.1519,13.1268,13.1352,67200.0
2011-12-16 10:30:00,15.7,15.73,15.7,15.73,104400.0,13.1352,13.1603,13.1352,13.1603,104400.0
2011-12-16 10:35:00,15.73,15.74,15.71,15.74,93600.0,13.1603,13.1687,13.1436,13.1687,93600.0
2011-12-16 10:40:00,15.73,15.74,15.72,15.73,51200.0,13.1603,13.1687,13.1519,13.1603,51200.0
2011-12-16 10:45:00,15.73,15.73,15.72,15.72,41200.0,13.1603,13.1603,13.1519,13.1519,41200.0
2011-12-16 10:50:00,15.73,15.73,15.72,15.72,47600.0,13.1603,13.1603,13.1519,13.1519,47600.0
2011-12-16 10:55:00,15.73,15.73,15.71,15.72,38800.0,13.1603,13.1603,13.1436,13.1519,38800.0
2011-12-16 11:00:00,15.72,15.73,15.7,15.71,62000.0,13.1519,13.1603,13.1352,13.1436,62000.0
2011-12-16 11:05:00,15.71,15.72,15.7,15.72,30000.0,13.1436,13.1519,13.1352,13.1519,30000.0
2011-12-16 11:10:00,15.72,15.73,15.72,15.72,32000.0,13.1519,13.1603,13.1519,13.1519,32000.0
2011-12-16 11:15:00,15.72,15.73,15.72,15.72,28000.0,13.1519,13.1603,13.1519,13.1519,28000.0
2011-12-16 11:20:00,15.72,15.73,15.72,15.73,27200.0,13.1519,13.1603,13.1519,13.1603,27200.0
2011-12-16 11:25:00,15.73,15.73,15.71,15.71,30800.0,13.1603,13.1603,13.1436,13.1436,30800.0
2011-12-16 11:30:00,15.71,15.71,15.68,15.69,39200.0,13.1436,13.1436,13.1185,13.1268,39200.0
2011-12-16 11:35:00,15.68,15.69,15.66,15.67,60800.0,13.1185,13.1268,13.1017,13.1101,60800.0
2011-12-16 11:40:00,15.67,15.68,15.67,15.68,157200.0,13.1101,13.1185,13.1101,13.1185,157200.0
2011-12-16 11:45:00,15.68,15.68,15.66,15.66,60400.0,13.1185,13.1185,13.1017,13.1017,60400.0
2011-12-16 11:50:00,15.66,15.68,15.66,15.68,88400.0,13.1017,13.1185,13.1017,13.1185,88400.0
2011-12-16 11:55:00,15.68,15.68,15.65,15.65,173600.0,13.1185,13.1185,13.0934,13.0934,173600.0
2011-12-16 12:00:00,15.65,15.66,15.65,15.65,95200.0,13.0934,13.1017,13.0934,13.0934,95200.0
2011-12-16 12:05:00,15.65,15.65,15.64,15.65,56400.0,13.0934,13.0934,13.085,13.0934,56400.0
2011-12-16 12:10:00,15.65,15.66,15.65,15.65,45600.0,13.0934,13.1017,13.0934,13.0934,45600.0
2011-12-16 12:15:00,15.65,15.66,15.65,15.65,42800.0,13.0934,13.1017,13.0934,13.0934,42800.0
2011-12-16 12:20:00,15.65,15.66,15.63,15.64,111600.0,13.0934,13.1017,13.0766,13.085,111600.0
2011-12-16 12:25:00,15.64,15.64,15.63,15.63,50000.0,13.085,13.085,13.0766,13.0766,50000.0
2011-12-16 12:30:00,15.63,15.63,15.6,15.6,96000.0,13.0766,13.0766,13.0516,13.0516,96000.0
2011-12-16 12:35:00,15.6,15.6,15.59,15.59,141600.0,13.0516,13.0516,13.0432,13.0432,141600.0
2011-12-16 12:40:00,15.59,15.6,15.59,15.59,148000.0,13.0432,13.0516,13.0432,13.0432,148000.0
2011-12-16 12:45:00,15.58,15.6,15.58,15.6,129200.0,13.0348,13.0516,13.0348,13.0516,129200.0
2011-12-16 12:50:00,15.59,15.6,15.58,15.6,92000.0,13.0432,13.0516,13.0348,13.0516,92000.0
2011-12-16 12:55:00,15.61,15.64,15.6,15.61,195200.0,13.0599,13.085,13.0516,13.0599,195200.0
2011-12-16 13:00:00,15.61,15.63,15.6,15.63,129600.0,13.0599,13.0766,13.0516,13.0766,129600.0
2011-12-16 13:05:00,15.62,15.62,15.61,15.61,124800.0,13.0683,13.0683,13.0599,13.0599,124800.0
2011-12-16 13:10:00,15.61,15.62,15.61,15.62,166000.0,13.0599,13.0683,13.0599,13.0683,166000.0
2011-12-16 13:15:00,15.62,15.63,15.61,15.62,48800.0,13.0683,13.0766,13.0599,13.0683,48800.0
2011-12-16 13:20:00,15.62,15.64,15.62,15.64,43600.0,13.0683,13.085,13.0683,13.085,43600.0
2011-12-16 13:25:00,15.64,15.64,15.63,15.63,93600.0,13.085,13.085,13.0766,13.0766,93600.0
2011-12-16 13:30:00,15.63,15.63,15.63,15.63,55600.0,13.0766,13.0766,13.0766,13.0766,55600.0
2011-12-16 13:35:00,15.63,15.63,15.61,15.61,122800.0,13.0766,13.0766,13.0599,13.0599,122800.0
2011-12-16 13:40:00,15.61,15.62,15.59,15.6,123200.0,13.0599,13.0683,13.0432,13.0516,123200.0
2011-12-16 13:45:00,15.59,15.63,15.59,15.62,124400.0,13.0432,13.0766,13.0432,13.0683,124400.0
2011-12-16 13:50:00,15.63,15.63,15.61,15.61,106000.0,13.0766,13.0766,13.0599,13.0599,106000.0
2011-12-16 13:55:00,15.61,15.61,15.56,15.56,139200.0,13.0599,13.0599,13.0181,13.0181,139200.0
2011-12-16 14:00:00,15.56,15.57,15.54,15.54,168000.0,13.0181,13.0265,13.0014,13.0014,168000.0
2011-12-16 14:05:00,15.54,15.55,15.53,15.55,128000.0,13.0014,13.0097,12.993,13.0097,128000.0
2011-12-16 14:10:00,15.55,15.58,15.54,15.58,116400.0,13.0097,13.0348,13.0014,13.0348,116400.0
2011-12-16 14:15:00,15.57,15.57,15.55,15.55,116800.0,13.0265,13.0265,13.0097,13.0097,116800.0
2011-12-16 14:20:00,15.55,15.55,15.53,15.53,75200.0,13.0097,13.0097,12.993,12.993,75200.0
2011-12-16 14:25:00,15.53,15.53,15.52,15.52,95600.0,12.993,12.993,12.9846,12.9846,95600.0
2011-12-16 14:30:00,15.52,15.52,15.5,15.51,208400.0,12.9846,12.9846,12.9679,12.9763,208400.0
2011-12-16 14:35:00,15.51,15.51,15.49,15.49,200000.0,12.9763,12.9763,12.9595,12.9595,200000.0
2011-12-16 14:40:00,15.49,15.49,15.48,15.48,123600.0,12.9595,12.9595,12.9512,12.9512,123600.0
2011-12-16 14:45:00,15.48,15.5,15.48,15.49,166000.0,12.9512,12.9679,12.9512,12.9595,166000.0
2011-12-16 14:50:00,15.5,15.53,15.49,15.53,114800.0,12.9679,12.993,12.9595,12.993,114800.0
2011-12-16 14:55:00,15.53,15.53,15.52,15.53,70000.0,12.993,12.993,12.9846,12.993,70000.0
2011-12-16 15:00:00,15.53,15.55,15.53,15.55,114400.0,12.993,13.0097,12.993,13.0097,114400.0
2011-12-16 15:05:00,15.55,15.55,15.55,15.55,80000.0,13.0097,13.0097,13.0097,13.0097,80000.0
2011-12-16 15:10:00,15.55,15.56,15.55,15.56,120400.0,13.0097,13.0181,13.0097,13.0181,120400.0
2011-12-16 15:15:00,15.56,15.57,15.55,15.55,71600.0,13.0181,13.0265,13.0097,13.0097,71600.0
2011-12-16 15:20:00,15.56,15.56,15.52,15.53,158000.0,13.0181,13.0181,12.9846,12.993,158000.0
2011-12-16 15:25:00,15.53,15.53,15.51,15.52,151200.0,12.993,12.993,12.9763,12.9846,151200.0
2011-12-16 15:30:00,15.52,15.55,15.52,15.54,176400.0,12.9846,13.0097,12.9846,13.0014,176400.0
2011-12-16 15:35:00,15.54,15.55,15.54,15.54,190800.0,13.0014,13.0097,13.0014,13.0014,190800.0
2011-12-16 15:40:00,15.54,15.56,15.52,15.53,205200.0,13.0014,13.0181,12.9846,12.993,205200.0
2011-12-16 15:45:00,15.53,15.54,15.51,15.54,360000.0,12.993,13.0014,12.9763,13.0014,360000.0
2011-12-16 15:50:00,15.54,15.56,15.54,15.56,339200.0,13.0014,13.0181,13.0014,13.0181,339200.0
2011-12-16 15:55:00,15.56,15.56,15.54,15.54,662800.0,13.0181,13.0181,13.0014,13.0014,662800.0
2011-12-19 09:30:00,15.59,15.63,15.58,15.6,140800.0,13.0432,13.0766,13.0348,13.0516,140800.0
2011-12-19 09:35:00,15.6,15.62,15.56,15.61,76800.0,13.0516,13.0683,13.0181,13.0599,76800.0
2011-12-19 09:40:00,15.61,15.62,15.58,15.58,114000.0,13.0599,13.0683,13.0348,13.0348,114000.0
2011-12-19 09:45:00,15.57,15.6,15.56,15.56,87600.0,13.0265,13.0516,13.0181,13.0181,87600.0
2011-12-19 09:50:00,15.56,15.58,15.54,15.57,55200.0,13.0181,13.0348,13.0014,13.0265,55200.0
2011-12-19 09:55:00,15.56,15.57,15.56,15.57,49600.0,13.0181,13.0265,13.0181,13.0265,49600.0
2011-12-19 10:00:00,15.57,15.57,15.53,15.54,70000.0,13.0265,13.0265,12.993,13.0014,70000.0
2011-12-19 10:05:00,15.54,15.57,15.54,15.56,63600.0,13.0014,13.0265,13.0014,13.0181,63600.0
2011-12-19 10:10:00,15.56,15.56,15.55,15.56,52000.0,13.0181,13.0181,13.0097,13.0181,52000.0
2011-12-19 10:15:00,15.56,15.57,15.54,15.54,82000.0,13.0181,13.0265,13.0014,13.0014,82000.0
2011-12-19 10:20:00,15.54,15.57,15.54,15.56,55200.0,13.0014,13.0265,13.0014,13.0181,55200.0
2011-12-19 10:25:00,15.57,15.58,15.56,15.56,70800.0,13.0265,13.0348,13.0181,13.0181,70800.0
2011-12-19 10:30:00,15.56,15.58,15.56,15.58,135200.0,13.0181,13.0348,13.0181,13.0348,135200.0
2011-12-19 10:35:00,15.58,15.59,15.57,15.59,56400.0,13.0348,13.0432,13.0265,13.0432,56400.0
2011-12-19 10:40:00,15.58,15.59,15.56,15.56,62000.0,13.0348,13.0432,13.0181,13.0181,62000.0
2011-12-19 10:45:00,15.56,15.56,15.52,15.53,120800.0,13.0181,13.0181,12.9846,12.993,120800.0
2011-12-19 10:50:00,15.53,15.53,15.51,15.52,56800.0,12.993,12.993,12.9763,12.9846,56800.0
2011-12-19 10:55:00,15.52,15.53,15.52,15.52,62000.0,12.9846,12.993,12.9846,12.9846,62000.0
2011-12-19 11:00:00,15.53,15.53,15.51,15.52,62000.0,12.993,12.993,12.9763,12.9846,62000.0
2011-12-19 11:05:00,15.52,15.52,15.47,15.48,71600.0,12.9846,12.9846,12.9428,12.9512,71600.0
2011-12-19 11:10:00,15.48,15.5,15.48,15.49,43600.0,12.9512,12.9679,12.9512,12.9595,43600.0
2011-12-19 11:15:00,15.49,15.51,15.48,15.5,35600.0,12.9595,12.9763,12.9512,12.9679,35600.0
2011-12-19 11:20:00,15.51,15.51,15.49,15.49,53600.0,12.9763,12.9763,12.9595,12.9595,53600.0
2011-12-19 11:25:00,15.49,15.5,15.48,15.5,82400.0,12.9595,12.9679,12.9512,12.9679,82400.0
2011-12-19 11:30:00,15.5,15.5,15.47,15.49,38800.0,12.9679,12.9679,12.9428,12.9595,38800.0
2011-12-19 11:35:00,15.49,15.49,15.46,15.46,51600.0,12.9595,12.9595,12.9344,12.9344,51600.0
2011-12-19 11:40:00,15.46,15.46,15.43,15.43,133600.0,12.9344,12.9344,12.9093,12.9093,133600.0
2011-12-19 11:45:00,15.43,15.44,15.4,15.4,197200.0,12.9093,12.9177,12.8842,12.8842,197200.0
2011-12-19 11:50:00,15.4,15.41,15.4,15.41,120400.0,12.8842,12.8926,12.8842,12.8926,120400.0
2011-12-19 11:55:00,15.41,15.41,15.4,15.4,99600.0,12.8926,12.8926,12.8842,12.8842,99600.0
2011-12-19 12:00:00,15.4,15.44,15.4,15.44,196800.0,12.8842,12.9177,12.8842,12.9177,196800.0
2011-12-19 12:05:00,15.44,15.44,15.43,15.43,51200.0,12.9177,12.9177,12.9093,12.9093,51200.0
2011-12-19 12:10:00,15.43,15.44,15.43,15.43,90800.0,12.9093,12.9177,12.9093,12.9093,90800.0
2011-12-19 12:15:00,15.43,15.43,15.42,15.43,66400.0,12.9093,12.9093,12.901,12.9093,66400.0
2011-12-19 12:20:00,15.43,15.44,15.43,15.43,64000.0,12.9093,12.9177,12.9093,12.9093,64000.0
2011-12-19 12:25:00,15.43,15.43,15.42,15.43,63200.0,12.9093,12.9093,12.901,12.9093,63200.0
2011-12-19 12:30:00,15.43,15.43,15.42,15.42,118000.0,12.9093,12.9093,12.901,12.901,118000.0
2011-12-19 12:35:00,15.42,15.42,15.4,15.4,80000.0,12.901,12.901,12.8842,12.8842,80000.0
2011-12-19 12:40:00,15.4,15.4,15.4,15.4,34800.0,12.8842,12.8842,12.8842,12.8842,34800.0
2011-12-19 12:45:00,15.4,15.4,15.4,15.4,100400.0,12.8842,12.8842,12.8842,12.8842,100400.0
2011-12-19 12:50:00,15.4,15.4,15.4,15.4,58000.0,12.8842,12.8842,12.8842,12.8842,58000.0
2011-12-19 12:55:00,15.4,15.42,15.4,15.42,105600.0,12.8842,12.901,12.8842,12.901,105600.0
2011-12-19 13:00:00,15.42,15.44,15.42,15.43,106800.0,12.901,12.9177,12.901,12.9093,106800.0
2011-12-19 13:05:00,15.43,15.44,15.43,15.44,89600.0,12.9093,12.9177,12.9093,12.9177,89600.0
2011-12-19 13:10:00,15.44,15.44,15.4,15.4,70000.0,12.9177,12.9177,12.8842,12.8842,70000.0
2011-12-19 13:15:00,15.4,15.4,15.4,15.4,62400.0,12.8842,12.8842,12.8842,12.8842,62400.0
2011-12-19 13:20:00,15.4,15.4,15.39,15.4,68800.0,12.8842,12.8842,12.8759,12.8842,68800.0
2011-12-19 13:25:00,15.4,15.41,15.4,15.4,42800.0,12.8842,12.8926,12.8842,12.8842,42800.0
2011-12-19 13:30:00,15.41,15.42,15.4,15.42,83200.0,12.8926,12.901,12.8842,12.901,83200.0
2011-12-19 13:35:00,15.41,15.42,15.4,15.4,69600.0,12.8926,12.901,12.8842,12.8842,69600.0
2011-12-19 13:40:00,15.4,15.42,15.4,15.42,53200.0,12.8842,12.901,12.8842,12.901,53200.0
2011-12-19 13:45:00,15.42,15.43,15.42,15.42,85200.0,12.901,12.9093,12.901,12.901,85200.0
2011-12-19 13:50:00,15.43,15.44,15.42,15.43,65200.0,12.9093,12.9177,12.901,12.9093,65200.0
2011-12-19 13:55:00,15.43,15.43,15.42,15.42,47200.0,12.9093,12.9093,12.901,12.901,47200.0
2011-12-19 14:00:00,15.42,15.42,15.4,15.4,90000.0,12.901,12.901,12.8842,12.8842,90000.0
2011-12-19 14:05:00,15.41,15.41,15.4,15.41,91200.0,12.8926,12.8926,12.8842,12.8926,91200.0
2011-12-19 14:10:00,15.41,15.41,15.4,15.4,45600.0,12.8926,12.8926,12.8842,12.8842,45600.0
2011-12-19 14:15:00,15.4,15.42,15.4,15.4,75600.0,12.8842,12.901,12.8842,12.8842,75600.0
2011-12-19 14:20:00,15.4,15.41,15.38,15.4,131600.0,12.8842,12.8926,12.8675,12.8842,131600.0
2011-12-19 14:25:00,15.4,15.4,15.39,15.39,63600.0,12.8842,12.8842,12.8759,12.8759,63600.0
2011-12-19 14:30:00,15.39,15.4,15.38,15.38,54400.0,12.8759,12.8842,12.8675,12.8675,54400.0
2011-12-19 14:35:00,15.38,15.38,15.37,15.38,100400.0,12.8675,12.8675,12.8591,12.8675,100400.0
2011-12-19 14:40:00,15.38,15.4,15.38,15.4,74800.0,12.8675,12.8842,12.8675,12.8842,74800.0
2011-12-19 14:45:00,15.4,15.4,15.39,15.4,75600.0,12.8842,12.8842,12.8759,12.8842,75600.0
2011-12-19 14:50:00,15.4,15.41,15.4,15.41,78800.0,12.8842,12.8926,12.8842,12.8926,78800.0
2011-12-19 14:55:00,15.41,15.44,15.41,15.44,65600.0,12.8926,12.9177,12.8926,12.9177,65600.0
2011-12-19 15:00:00,15.44,15.44,15.38,15.38,232400.0,12.9177,12.9177,12.8675,12.8675,232400.0
2011-12-19 15:05:00,15.38,15.39,15.37,15.38,315200.0,12.8675,12.8759,12.8591,12.8675,315200.0
2011-12-19 15:10:00,15.38,15.39,15.37,15.37,184000.0,12.8675,12.8759,12.8591,12.8591,184000.0
2011-12-19 15:15:00,15.37,15.39,15.36,15.39,113600.0,12.8591,12.8759,12.8508,12.8759,113600.0
2011-12-19 15:20:00,15.39,15.4,15.38,15.39,148800.0,12.8759,12.8842,12.8675,12.8759,148800.0
2011-12-19 15:25:00,15.39,15.39,15.37,15.37,186000.0,12.8759,12.8759,12.8591,12.8591,186000.0
2011-12-19 15:30:00,15.37,15.38,15.36,15.38,187600.0,12.8591,12.8675,12.8508,12.8675,187600.0
2011-12-19 15:35:00,15.38,15.39,15.37,15.39,167200.0,12.8675,12.8759,12.8591,12.8759,167200.0
2011-12-19 15:40:00,15.39,15.4,15.38,15.4,278000.0,12.8759,12.8842,12.8675,12.8842,278000.0
2011-12-19 15:45:00,15.4,15.4,15.36,15.36,306000.0,12.8842,12.8842,12.8508,12.8508,306000.0
2011-12-19 15:50:00,15.36,15.37,15.34,15.35,357600.0,12.8508,12.8591,12.834,12.8424,357600.0
2011-12-19 15:55:00,15.35,15.38,15.35,15.38,718400.0,12.8424,12.8675,12.8424,12.8675,718400.0
2011-12-20 09:30:00,15.63,15.63,15.55,15.58,226000.0,13.0766,13.0766,13.0097,13.0348,226000.0
2011-12-20 09:35:00,15.58,15.65,15.57,15.65,157200.0,13.0348,13.0934,13.0265,13.0934,157200.0
2011-12-20 09:40:00,15.64,15.7,15.63,15.68,164400.0,13.085,13.1352,13.0766,13.1185,164400.0
2011-12-20 09:45:00,15.67,15.67,15.64,15.64,99200.0,13.1101,13.1101,13.085,13.085,99200.0
2011-12-20 09:50:00,15.64,15.65,15.6,15.62,114000.0,13.085,13.0934,13.0516,13.0683,114000.0
2011-12-20 09:55:00,15.62,15.66,15.62,15.66,128800.0,13.0683,13.1017,13.0683,13.1017,128800.0
2011-12-20 10:00:00,15.66,15.68,15.65,15.66,116400.0,13.1017,13.1185,13.0934,13.1017,116400.0
2011-12-20 10:05:00,15.66,15.66,15.63,15.65,99600.0,13.1017,13.1017,13.0766,13.0934,99600.0
2011-12-20 10:10:00,15.65,15.65,15.6,15.61,88800.0,13.0934,13.0934,13.0516,13.0599,88800.0
2011-12-20 10:15:00,15.61,15.63,15.6,15.61,66800.0,13.0599,13.0766,13.0516,13.0599,66800.0
2011-12-20 10:20:00,15.61,15.61,15.59,15.6,62800.0,13.0599,13.0599,13.0432,13.0516,62800.0
2011-12-20 10:25:00,15.6,15.65,15.6,15.64,152400.0,13.0516,13.0934,13.0516,13.085,152400.0
2011-12-20 10:30:00,15.64,15.65,15.63,15.64,100000.0,13.085,13.0934,13.0766,13.085,100000.0
2011-12-20 10:35:00,15.64,15.65,15.64,15.65,75200.0,13.085,13.0934,13.085,13.0934,75200.0
2011-12-20 10:40:00,15.65,15.67,15.65,15.67,72800.0,13.0934,13.1101,13.0934,13.1101,72800.0
2011-12-20 10:45:00,15.67,15.68,15.67,15.67,73200.0,13.1101,13.1185,13.1101,13.1101,73200.0
2011-12-20 10:50:00,15.67,15.68,15.67,15.68,49600.0,13.1101,13.1185,13.1101,13.1185,49600.0
2011-12-20 10:55:00,15.67,15.69,15.67,15.68,96400.0,13.1101,13.1268,13.1101,13.1185,96400.0
2011-12-20 11:00:00,15.68,15.7,15.68,15.68,72400.0,13.1185,13.1352,13.1185,13.1185,72400.0
2011-12-20 11:05:00,15.68,15.7,15.67,15.67,74000.0,13.1185,13.1352,13.1101,13.1101,74000.0
2011-12-20 11:10:00,15.67,15.67,15.66,15.66,63600.0,13.1101,13.1101,13.1017,13.1017,63600.0
2011-12-20 11:15:00,15.66,15.69,15.66,15.68,64400.0,13.1017,13.1268,13.1017,13.1185,64400.0
2011-12-20 11:20:00,15.68,15.7,15.67,15.7,61600.0,13.1185,13.1352,13.1101,13.1352,61600.0
2011-12-20 11:25:00,15.7,15.7,15.69,15.7,53200.0,13.1352,13.1352,13.1268,13.1352,53200.0
2011-12-20 11:30:00,15.7,15.71,15.69,15.7,58800.0,13.1352,13.1436,13.1268,13.1352,58800.0
2011-12-20 11:35:00,15.7,15.71,15.7,15.7,48400.0,13.1352,13.1436,13.1352,13.1352,48400.0
2011-12-20 11:40:00,15.7,15.7,15.68,15.7,72000.0,13.1352,13.1352,13.1185,13.1352,72000.0
2011-12-20 11:45:00,15.69,15.73,15.69,15.72,67600.0,13.1268,13.1603,13.1268,13.1519,67600.0
2011-12-20 11:50:00,15.73,15.74,15.71,15.73,101600.0,13.1603,13.1687,13.1436,13.1603,101600.0
2011-12-20 11:55:00,15.73,15.73,15.71,15.72,52400.0,13.1603,13.1603,13.1436,13.1519,52400.0
2011-12-20 12:00:00,15.72,15.72,15.7,15.7,56400.0,13.1519,13.1519,13.1352,13.1352,56400.0
2011-12-20 12:05:00,15.7,15.71,15.69,15.7,32800.0,13.1352,13.1436,13.1268,13.1352,32800.0
2011-12-20 12:10:00,15.7,15.71,15.69,15.7,43600.0,13.1352,13.1436,13.1268,13.1352,43600.0
2011-12-20 12:15:00,15.7,15.7,15.68,15.68,58400.0,13.1352,13.1352,13.1185,13.1185,58400.0
2011-12-20 12:20:00,15.68,15.69,15.67,15.69,66800.0,13.1185,13.1268,13.1101,13.1268,66800.0
2011-12-20 12:25:00,15.69,15.69,15.68,15.69,57200.0,13.1268,13.1268,13.1185,13.1268,57200.0
2011-12-20 12:30:00,15.69,15.71,15.69,15.71,54800.0,13.1268,13.1436,13.1268,13.1436,54800.0
2011-12-20 12:35:00,15.71,15.73,15.71,15.73,61600.0,13.1436,13.1603,13.1436,13.1603,61600.0
2011-12-20 12:40:00,15.73,15.74,15.73,15.74,79200.0,13.1603,13.1687,13.1603,13.1687,79200.0
2011-12-20 12:45:00,15.74,15.75,15.74,15.74,56800.0,13.1687,13.177,13.1687,13.1687,56800.0
2011-12-20 12:50:00,15.74,15.75,15.74,15.74,47600.0,13.1687,13.177,13.1687,13.1687,47600.0
2011-12-20 12:55:00,15.74,15.75,15.74,15.74,59200.0,13.1687,13.177,13.1687,13.1687,59200.0
2011-12-20 13:00:00,15.75,15.77,15.74,15.76,170400.0,13.177,13.1938,13.1687,13.1854,170400.0
2011-12-20 13:05:00,15.76,15.79,15.76,15.79,73600.0,13.1854,13.2105,13.1854,13.2105,73600.0
2011-12-20 13:10:00,15.79,15.79,15.77,15.77,37200.0,13.2105,13.2105,13.1938,13.1938,37200.0
2011-12-20 13:15:00,15.78,15.78,15.76,15.76,56000.0,13.2021,13.2021,13.1854,13.1854,56000.0
2011-12-20 13:20:00,15.76,15.76,15.75,15.75,70400.0,13.1854,13.1854,13.177,13.177,70400.0
2011-12-20 13:25:00,15.75,15.75,15.74,15.74,54000.0,13.177,13.177,13.1687,13.1687,54000.0
2011-12-20 13:30:00,15.74,15.74,15.73,15.74,64400.0,13.1687,13.1687,13.1603,13.1687,64400.0
2011-12-20 13:35:00,15.74,15.74,15.72,15.73,61200.0,13.1687,13.1687,13.1519,13.1603,61200.0
2011-12-20 13:40:00,15.73,15.74,15.73,15.73,34800.0,13.1603,13.1687,13.1603,13.1603,34800.0
2011-12-20 13:45:00,15.73,15.73,15.72,15.73,79600.0,13.1603,13.1603,13.1519,13.1603,79600.0
2011-12-20 13:50:00,15.73,15.74,15.72,15.72,61200.0,13.1603,13.1687,13.1519,13.1519,61200.0
2011-12-20 13:55:00,15.72,15.73,15.7,15.71,44400.0,13.1519,13.1603,13.1352,13.1436,44400.0
2011-12-20 14:00:00,15.71,15.71,15.7,15.7,73200.0,13.1436,13.1436,13.1352,13.1352,73200.0
2011-12-20 14:05:00,15.7,15.7,15.69,15.69,66800.0,13.1352,13.1352,13.1268,13.1268,66800.0
2011-12-20 14:10:00,15.69,15.69,15.69,15.69,56400.0,13.1268,13.1268,13.1268,13.1268,56400.0
2011-12-20 14:15:00,15.69,15.7,15.69,15.69,52800.0,13.1268,13.1352,13.1268,13.1268,52800.0
2011-12-20 14:20:00,15.69,15.7,15.69,15.7,105200.0,13.1268,13.1352,13.1268,13.1352,105200.0
2011-12-20 14:25:00,15.7,15.7,15.69,15.7,38400.0,13.1352,13.1352,13.1268,13.1352,38400.0
2011-12-20 14:30:00,15.7,15.72,15.7,15.71,66800.0,13.1352,13.1519,13.1352,13.1436,66800.0
2011-12-20 14:35:00,15.71,15.72,15.71,15.71,40800.0,13.1436,13.1519,13.1436,13.1436,40800.0
2011-12-20 14:40:00,15.72,15.77,15.72,15.77,150000.0,13.1519,13.1938,13.1519,13.1938,150000.0
2011-12-20 14:45:00,15.77,15.78,15.76,15.78,112400.0,13.1938,13.2021,13.1854,13.2021,112400.0
2011-12-20 14:50:00,15.78,15.78,15.74,15.74,86400.0,13.2021,13.2021,13.1687,13.1687,86400.0
2011-12-20 14:55:00,15.74,15.75,15.74,15.75,40000.0,13.1687,13.177,13.1687,13.177,40000.0
2011-12-20 15:00:00,15.75,15.75,15.75,15.75,141200.0,13.177,13.177,13.177,13.177,141200.0
2011-12-20 15:05:00,15.75,15.75,15.74,15.75,122800.0,13.177,13.177,13.1687,13.177,122800.0
2011-12-20 15:10:00,15.75,15.76,15.74,15.76,131600.0,13.177,13.1854,13.1687,13.1854,131600.0
2011-12-20 15:15:00,15.76,15.76,15.75,15.75,129600.0,13.1854,13.1854,13.177,13.177,129600.0
2011-12-20 15:20:00,15.74,15.74,15.73,15.74,106400.0,13.1687,13.1687,13.1603,13.1687,106400.0
2011-12-20 15:25:00,15.73,15.75,15.73,15.74,105600.0,13.1603,13.177,13.1603,13.1687,105600.0
2011-12-20 15:30:00,15.74,15.75,15.73,15.74,169600.0,13.1687,13.177,13.1603,13.1687,169600.0
2011-12-20 15:35:00,15.74,15.77,15.74,15.77,175200.0,13.1687,13.1938,13.1687,13.1938,175200.0
2011-12-20 15:40:00,15.77,15.8,15.76,15.8,365600.0,13.1938,13.2189,13.1854,13.2189,365600.0
2011-12-20 15:45:00,15.8,15.81,15.79,15.79,335200.0,13.2189,13.2272,13.2105,13.2105,335200.0
2011-12-20 15:50:00,15.79,15.8,15.78,15.78,215200.0,13.2105,13.2189,13.2021,13.2021,215200.0
2011-12-20 15:55:00,15.78,15.78,15.77,15.78,448000.0,13.2021,13.2021,13.1938,13.2021,448000.0
2011-12-21 09:30:00,15.81,15.87,15.8,15.86,356800.0,13.2272,13.2774,13.2189,13.2691,356800.0
2011-12-21 09:35:00,15.87,15.87,15.74,15.75,150800.0,13.2774,13.2774,13.1687,13.177,150800.0
2011-12-21 09:40:00,15.75,15.76,15.74,15.74,230400.0,13.177,13.1854,13.1687,13.1687,230400.0
2011-12-21 09:45:00,15.75,15.77,15.72,15.73,124400.0,13.177,13.1938,13.1519,13.1603,124400.0
2011-12-21 09:50:00,15.73,15.76,15.72,15.75,52400.0,13.1603,13.1854,13.1519,13.177,52400.0
2011-12-21 09:55:00,15.75,15.75,15.7,15.74,63600.0,13.177,13.177,13.1352,13.1687,63600.0
2011-12-21 10:00:00,15.74,15.74,15.65,15.73,168400.0,13.1687,13.1687,13.0934,13.1603,168400.0
2011-12-21 10:05:00,15.73,15.77,15.73,15.75,39600.0,13.1603,13.1938,13.1603,13.177,39600.0
2011-12-21 10:10:00,15.74,15.75,15.74,15.74,98000.0,13.1687,13.177,13.1687,13.1687,98000.0
2011-12-21 10:15:00,15.74,15.76,15.73,15.74,50000.0,13.1687,13.1854,13.1603,13.1687,50000.0
2011-12-21 10:20:00,15.74,15.76,15.72,15.73,89200.0,13.1687,13.1854,13.1519,13.1603,89200.0
2011-12-21 10:25:00,15.73,15.73,15.71,15.72,47200.0,13.1603,13.1603,13.1436,13.1519,47200.0
2011-12-21 10:30:00,15.72,15.74,15.71,15.74,53600.0,13.1519,13.1687,13.1436,13.1687,53600.0
2011-12-21 10:35:00,15.74,15.78,15.73,15.78,61600.0,13.1687,13.2021,13.1603,13.2021,61600.0
2011-12-21 10:40:00,15.79,15.79,15.72,15.73,30400.0,13.2105,13.2105,13.1519,13.1603,30400.0
2011-12-21 10:45:00,15.73,15.76,15.73,15.75,24000.0,13.1603,13.1854,13.1603,13.177,24000.0
2011-12-21 10:50:00,15.76,15.76,15.71,15.73,37200.0,13.1854,13.1854,13.1436,13.1603,37200.0
2011-12-21 10:55:00,15.73,15.73,15.69,15.71,42400.0,13.1603,13.1603,13.1268,13.1436,42400.0
2011-12-21 11:00:00,15.72,15.72,15.69,15.7,40400.0,13.1519,13.1519,13.1268,13.1352,40400.0
2011-12-21 11:05:00,15.69,15.72,15.69,15.72,95600.0,13.1268,13.1519,13.1268,13.1519,95600.0
2011-12-21 11:10:00,15.72,15.74,15.71,15.72,47200.0,13.1519,13.1687,13.1436,13.1519,47200.0
2011-12-21 11:15:00,15.72,15.72,15.69,15.71,40800.0,13.1519,13.1519,13.1268,13.1436,40800.0
2011-12-21 11:20:00,15.71,15.73,15.7,15.72,58000.0,13.1436,13.1603,13.1352,13.1519,58000.0
2011-12-21 11:25:00,15.72,15.72,15.69,15.72,32000.0,13.1519,13.1519,13.1268,13.1519,32000.0
2011-12-21 11:30:00,15.71,15.74,15.71,15.74,46800.0,13.1436,13.1687,13.1436,13.1687,46800.0
2011-12-21 11:35:00,15.74,15.76,15.73,15.74,30000.0,13.1687,13.1854,13.1603,13.1687,30000.0
2011-12-21 11:40:00,15.73,15.75,15.72,15.75,33200.0,13.1603,13.177,13.1519,13.177,33200.0
2011-12-21 11:45:00,15.75,15.76,15.74,15.76,51600.0,13.177,13.1854,13.1687,13.1854,51600.0
2011-12-21 11:50:00,15.76,15.76,15.74,15.74,42000.0,13.1854,13.1854,13.1687,13.1687,42000.0
2011-12-21 11:55:00,15.74,15.75,15.72,15.75,49600.0,13.1687,13.177,13.1519,13.177,49600.0
2011-12-21 12:00:00,15.75,15.76,15.74,15.75,57200.0,13.177,13.1854,13.1687,13.177,57200.0
2011-12-21 12:05:00,15.75,15.75,15.72,15.73,32000.0,13.177,13.177,13.1519,13.1603,32000.0
2011-12-21 12:10:00,15.72,15.75,15.72,15.75,195600.0,13.1519,13.177,13.1519,13.177,195600.0
2011-12-21 12:15:00,15.75,15.77,15.75,15.77,38800.0,13.177,13.1938,13.177,13.1938,38800.0
2011-12-21 12:20:00,15.77,15.79,15.77,15.77,187200.0,13.1938,13.2105,13.1938,13.1938,187200.0
2011-12-21 12:25:00,15.77,15.78,15.74,15.74,36400.0,13.1938,13.2021,13.1687,13.1687,36400.0
2011-12-21 12:30:00,15.74,15.75,15.73,15.75,99200.0,13.1687,13.177,13.1603,13.177,99200.0
2011-12-21 12:35:00,15.75,15.78,15.74,15.78,215200.0,13.177,13.2021,13.1687,13.2021,215200.0
2011-12-21 12:40:00,15.78,15.79,15.76,15.76,94800.0,13.2021,13.2105,13.1854,13.1854,94800.0
2011-12-21 12:45:00,15.76,15.8,15.76,15.8,122800.0,13.1854,13.2189,13.1854,13.2189,122800.0
2011-12-21 12:50:00,15.79,15.8,15.77,15.77,26800.0,13.2105,13.2189,13.1938,13.1938,26800.0
2011-12-21 12:55:00,15.77,15.79,15.77,15.79,70800.0,13.1938,13.2105,13.1938,13.2105,70800.0
2011-12-21 13:00:00,15.79,15.8,15.78,15.78,103600.0,13.2105,13.2189,13.2021,13.2021,103600.0
2011-12-21 13:05:00,15.78,15.79,15.78,15.78,33600.0,13.2021,13.2105,13.2021,13.2021,33600.0
2011-12-21 13:10:00,15.78,15.79,15.78,15.78,34000.0,13.2021,13.2105,13.2021,13.2021,34000.0
2011-12-21 13:15:00,15.78,15.78,15.76,15.76,86800.0,13.2021,13.2021,13.1854,13.1854,86800.0
2011-12-21 13:20:00,15.76,15.78,15.76,15.77,33600.0,13.1854,13.2021,13.1854,13.1938,33600.0
2011-12-21 13:25:00,15.78,15.78,15.77,15.77,43600.0,13.2021,13.2021,13.1938,13.1938,43600.0
2011-12-21 13:30:00,15.77,15.77,15.74,15.75,46000.0,13.1938,13.1938,13.1687,13.177,46000.0
2011-12-21 13:35:00,15.75,15.77,15.75,15.77,32400.0,13.177,13.1938,13.177,13.1938,32400.0
2011-12-21 13:40:00,15.77,15.77,15.74,15.74,38400.0,13.1938,13.1938,13.1687,13.1687,38400.0
2011-12-21 13:45:00,15.74,15.76,15.74,15.76,27600.0,13.1687,13.1854,13.1687,13.1854,27600.0
2011-12-21 13:50:00,15.76,15.8,15.75,15.8,69600.0,13.1854,13.2189,13.177,13.2189,69600.0
2011-12-21 13:55:00,15.8,15.8,15.79,15.8,24800.0,13.2189,13.2189,13.2105,13.2189,24800.0
2011-12-21 14:00:00,15.8,15.83,15.8,15.83,49200.0,13.2189,13.244,13.2189,13.244,49200.0
2011-12-21 14:05:00,15.83,15.84,15.82,15.83,60400.0,13.244,13.2523,13.2356,13.244,60400.0
2011-12-21 14:10:00,15.83,15.83,15.82,15.83,114000.0,13.244,13.244,13.2356,13.244,114000.0
2011-12-21 14:15:00,15.83,15.84,15.82,15.84,66400.0,13.244,13.2523,13.2356,13.2523,66400.0
2011-12-21 14:20:00,15.84,15.85,15.83,15.84,119600.0,13.2523,13.2607,13.244,13.2523,119600.0
2011-12-21 14:25:00,15.84,15.84,15.83,15.84,47600.0,13.2523,13.2523,13.244,13.2523,47600.0
2011-12-21 14:30:00,15.84,15.84,15.8,15.8,51200.0,13.2523,13.2523,13.2189,13.2189,51200.0
2011-12-21 14:35:00,15.8,15.84,15.8,15.83,92800.0,13.2189,13.2523,13.2189,13.244,92800.0
2011-12-21 14:40:00,15.83,15.84,15.83,15.83,48800.0,13.244,13.2523,13.244,13.244,48800.0
2011-12-21 14:45:00,15.83,15.85,15.83,15.85,67200.0,13.244,13.2607,13.244,13.2607,67200.0
2011-12-21 14:50:00,15.84,15.85,15.83,15.83,36400.0,13.2523,13.2607,13.244,13.244,36400.0
2011-12-21 14:55:00,15.83,15.84,15.83,15.83,57600.0,13.244,13.2523,13.244,13.244,57600.0
2011-12-21 15:00:00,15.83,15.83,15.81,15.82,111200.0,13.244,13.244,13.2272,13.2356,111200.0
2011-12-21 15:05:00,15.82,15.83,15.82,15.83,76400.0,13.2356,13.244,13.2356,13.244,76400.0
2011-12-21 15:10:00,15.83,15.85,15.82,15.85,62000.0,13.244,13.2607,13.2356,13.2607,62000.0
2011-12-21 15:15:00,15.85,15.86,15.85,15.85,88400.0,13.2607,13.2691,13.2607,13.2607,88400.0
2011-12-21 15:20:00,15.85,15.88,15.85,15.87,120800.0,13.2607,13.2858,13.2607,13.2774,120800.0
2011-12-21 15:25:00,15.87,15.88,15.86,15.86,84800.0,13.2774,13.2858,13.2691,13.2691,84800.0
2011-12-21 15:30:00,15.86,15.9,15.86,15.88,141600.0,13.2691,13.3025,13.2691,13.2858,141600.0
2011-12-21 15:35:00,15.88,15.9,15.88,15.89,107200.0,13.2858,13.3025,13.2858,13.2942,107200.0
2011-12-21 15:40:00,15.89,15.9,15.88,15.88,124800.0,13.2942,13.3025,13.2858,13.2858,124800.0
2011-12-21 15:45:00,15.88,15.88,15.86,15.87,200400.0,13.2858,13.2858,13.2691,13.2774,200400.0
2011-12-21 15:50:00,15.87,15.87,15.84,15.85,155600.0,13.2774,13.2774,13.2523,13.2607,155600.0
2011-12-21 15:55:00,15.85,15.88,15.85,15.88,361600.0,13.2607,13.2858,13.2607,13.2858,361600.0
2011-12-22 09:30:00,15.87,15.93,15.85,15.9,124000.0,13.2774,13.3276,13.2607,13.3025,124000.0
2011-12-22 09:35:00,15.9,15.95,15.9,15.95,69600.0,13.3025,13.3444,13.3025,13.3444,69600.0
2011-12-22 09:40:00,15.95,15.99,15.92,15.98,101600.0,13.3444,13.3778,13.3193,13.3695,101600.0
2011-12-22 09:45:00,15.98,15.99,15.98,15.98,162800.0,13.3695,13.3778,13.3695,13.3695,162800.0
2011-12-22 09:50:00,15.98,15.99,15.97,15.99,136800.0,13.3695,13.3778,13.3611,13.3778,136800.0
2011-12-22 09:55:00,16.0,16.0,15.98,15.99,104400.0,13.3862,13.3862,13.3695,13.3778,104400.0
2011-12-22 10:00:00,15.99,16.0,15.96,15.96,129200.0,13.3778,13.3862,13.3527,13.3527,129200.0
2011-12-22 10:05:00,15.96,15.96,15.88,15.88,135600.0,13.3527,13.3527,13.2858,13.2858,135600.0
2011-12-22 10:10:00,15.88,15.92,15.88,15.92,98400.0,13.2858,13.3193,13.2858,13.3193,98400.0
2011-12-22 10:15:00,15.92,15.97,15.92,15.97,156000.0,13.3193,13.3611,13.3193,13.3611,156000.0
2011-12-22 10:20:00,15.97,15.97,15.94,15.95,75200.0,13.3611,13.3611,13.336,13.3444,75200.0
2011-12-22 10:25:00,15.95,15.99,15.95,15.98,75200.0,13.3444,13.3778,13.3444,13.3695,75200.0
2011-12-22 10:30:00,15.98,15.98,15.96,15.96,41600.0,13.3695,13.3695,13.3527,13.3527,41600.0
2011-12-22 10:35:00,15.96,15.96,15.94,15.96,49200.0,13.3527,13.3527,13.336,13.3527,49200.0
2011-12-22 10:40:00,15.96,15.96,15.95,15.95,46000.0,13.3527,13.3527,13.3444,13.3444,46000.0
2011-12-22 10:45:00,15.95,15.95,15.93,15.94,105200.0,13.3444,13.3444,13.3276,13.336,105200.0
2011-12-22 10:50:00,15.94,15.95,15.93,15.95,92800.0,13.336,13.3444,13.3276,13.3444,92800.0
2011-12-22 10:55:00,15.95,15.96,15.94,15.95,126400.0,13.3444,13.3527,13.336,13.3444,126400.0
2011-12-22 11:00:00,15.95,15.97,15.95,15.95,81200.0,13.3444,13.3611,13.3444,13.3444,81200.0
2011-12-22 11:05:00,15.95,15.97,15.95,15.97,67200.0,13.3444,13.3611,13.3444,13.3611,67200.0
2011-12-22 11:10:00,15.97,15.99,15.97,15.99,172400.0,13.3611,13.3778,13.3611,13.3778,172400.0
2011-12-22 11:15:00,15.99,15.99,15.96,15.96,186400.0,13.3778,13.3778,13.3527,13.3527,186400.0
2011-12-22 11:20:00,15.96,15.97,15.96,15.97,107600.0,13.3527,13.3611,13.3527,13.3611,107600.0
2011-12-22 11:25:00,15.97,15.97,15.96,15.97,178400.0,13.3611,13.3611,13.3527,13.3611,178400.0
2011-12-22 11:30:00,15.97,15.97,15.95,15.96,104800.0,13.3611,13.3611,13.3444,13.3527,104800.0
2011-12-22 11:35:00,15.96,15.97,15.96,15.97,97600.0,13.3527,13.3611,13.3527,13.3611,97600.0
2011-12-22 11:40:00,15.97,16.0,15.97,15.99,241600.0,13.3611,13.3862,13.3611,13.3778,241600.0
2011-12-22 11:45:00,16.0,16.0,15.99,15.99,114800.0,13.3862,13.3862,13.3778,13.3778,114800.0
2011-12-22 11:50:00,15.99,16.0,15.99,15.99,129200.0,13.3778,13.3862,13.3778,13.3778,129200.0
2011-12-22 11:55:00,15.99,16.0,15.99,16.0,114400.0,13.3778,13.3862,13.3778,13.3862,114400.0
2011-12-22 12:00:00,16.0,16.0,15.99,16.0,128400.0,13.3862,13.3862,13.3778,13.3862,128400.0
2011-12-22 12:05:00,16.0,16.0,15.99,16.0,134800.0,13.3862,13.3862,13.3778,13.3862,134800.0
2011-12-22 12:10:00,16.0,16.01,15.99,16.01,227200.0,13.3862,13.3946,13.3778,13.3946,227200.0
2011-12-22 12:15:00,16.01,16.03,16.01,16.02,118000.0,13.3946,13.4113,13.3946,13.4029,118000.0
2011-12-22 12:20:00,16.02,16.03,16.02,16.03,124400.0,13.4029,13.4113,13.4029,13.4113,124400.0
2011-12-22 12:25:00,16.03,16.04,16.02,16.04,167200.0,13.4113,13.4197,13.4029,13.4197,167200.0
2011-12-22 12:30:00,16.04,16.07,16.03,16.07,191600.0,13.4197,13.4448,13.4113,13.4448,191600.0
2011-12-22 12:35:00,16.07,16.1,16.07,16.1,74800.0,13.4448,13.4699,13.4448,13.4699,74800.0
2011-12-22 12:40:00,16.1,16.11,16.08,16.08,80800.0,13.4699,13.4782,13.4531,13.4531,80800.0
2011-12-22 12:45:00,16.08,16.08,16.05,16.05,152000.0,13.4531,13.4531,13.428,13.428,152000.0
2011-12-22 12:50:00,16.05,16.08,16.05,16.08,62000.0,13.428,13.4531,13.428,13.4531,62000.0
2011-12-22 12:55:00,16.08,16.09,16.08,16.09,81600.0,13.4531,13.4615,13.4531,13.4615,81600.0
2011-12-22 13:00:00,16.09,16.09,16.06,16.06,81600.0,13.4615,13.4615,13.4364,13.4364,81600.0
2011-12-22 13:05:00,16.06,16.06,16.05,16.05,36000.0,13.4364,13.4364,13.428,13.428,36000.0
2011-12-22 13:10:00,16.05,16.06,16.05,16.05,55600.0,13.428,13.4364,13.428,13.428,55600.0
2011-12-22 13:15:00,16.06,16.06,16.05,16.05,18000.0,13.4364,13.4364,13.428,13.428,18000.0
2011-12-22 13:20:00,16.05,16.05,16.04,16.04,37600.0,13.428,13.428,13.4197,13.4197,37600.0
2011-12-22 13:25:00,16.04,16.05,16.04,16.04,42400.0,13.4197,13.428,13.4197,13.4197,42400.0
2011-12-22 13:30:00,16.04,16.05,16.04,16.05,83600.0,13.4197,13.428,13.4197,13.428,83600.0
2011-12-22 13:35:00,16.05,16.05,16.04,16.04,62000.0,13.428,13.428,13.4197,13.4197,62000.0
2011-12-22 13:40:00,16.04,16.05,16.03,16.05,120400.0,13.4197,13.428,13.4113,13.428,120400.0
2011-12-22 13:45:00,16.05,16.05,16.03,16.03,85200.0,13.428,13.428,13.4113,13.4113,85200.0
2011-12-22 13:50:00,16.03,16.05,16.03,16.05,54800.0,13.4113,13.428,13.4113,13.428,54800.0
2011-12-22 13:55:00,16.05,16.06,16.03,16.03,82000.0,13.428,13.4364,13.4113,13.4113,82000.0
2011-12-22 14:00:00,16.03,16.05,16.02,16.05,84800.0,13.4113,13.428,13.4029,13.428,84800.0
2011-12-22 14:05:00,16.05,16.06,16.04,16.06,92000.0,13.428,13.4364,13.4197,13.4364,92000.0
2011-12-22 14:10:00,16.06,16.06,16.05,16.05,84400.0,13.4364,13.4364,13.428,13.428,84400.0
2011-12-22 14:15:00,16.05,16.06,16.05,16.06,123600.0,13.428,13.4364,13.428,13.4364,123600.0
2011-12-22 14:20:00,16.05,16.06,16.05,16.06,99600.0,13.428,13.4364,13.428,13.4364,99600.0
2011-12-22 14:25:00,16.06,16.07,16.06,16.06,132000.0,13.4364,13.4448,13.4364,13.4364,132000.0
2011-12-22 14:30:00,16.06,16.07,16.06,16.07,72800.0,13.4364,13.4448,13.4364,13.4448,72800.0
2011-12-22 14:35:00,16.07,16.07,16.06,16.07,65200.0,13.4448,13.4448,13.4364,13.4448,65200.0
2011-12-22 14:40:00,16.07,16.08,16.07,16.07,92800.0,13.4448,13.4531,13.4448,13.4448,92800.0
2011-12-22 14:45:00,16.07,16.08,16.07,16.07,104000.0,13.4448,13.4531,13.4448,13.4448,104000.0
2011-12-22 14:50:00,16.07,16.09,16.07,16.08,99200.0,13.4448,13.4615,13.4448,13.4531,99200.0
2011-12-22 14:55:00,16.08,16.08,16.06,16.07,67600.0,13.4531,13.4531,13.4364,13.4448,67600.0
2011-12-22 15:00:00,16.07,16.07,16.06,16.07,110400.0,13.4448,13.4448,13.4364,13.4448,110400.0
2011-12-22 15:05:00,16.07,16.08,16.06,16.07,98400.0,13.4448,13.4531,13.4364,13.4448,98400.0
2011-12-22 15:10:00,16.07,16.07,16.06,16.07,117600.0,13.4448,13.4448,13.4364,13.4448,117600.0
2011-12-22 15:15:00,16.07,16.08,16.07,16.07,499200.0,13.4448,13.4531,13.4448,13.4448,499200.0
2011-12-22 15:20:00,16.07,16.08,16.06,16.08,109600.0,13.4448,13.4531,13.4364,13.4531,109600.0
2011-12-22 15:25:00,16.08,16.08,16.07,16.08,88400.0,13.4531,13.4531,13.4448,13.4531,88400.0
2011-12-22 15:30:00,16.08,16.08,16.06,16.07,248400.0,13.4531,13.4531,13.4364,13.4448,248400.0
2011-12-22 15:35:00,16.07,16.08,16.06,16.08,148400.0,13.4448,13.4531,13.4364,13.4531,148400.0
2011-12-22 15:40:00,16.08,16.08,16.06,16.06,212000.0,13.4531,13.4531,13.4364,13.4364,212000.0
2011-12-22 15:45:00,16.06,16.06,16.05,16.06,242400.0,13.4364,13.4364,13.428,13.4364,242400.0
2011-12-22 15:50:00,16.05,16.07,16.05,16.06,225600.0,13.428,13.4448,13.428,13.4364,225600.0
2011-12-22 15:55:00,16.06,16.07,16.05,16.07,571600.0,13.4364,13.4448,13.428,13.4448,571600.0
2011-12-23 09:30:00,16.11,16.11,16.06,16.08,92000.0,13.4782,13.4782,13.4364,13.4531,92000.0
2011-12-23 09:35:00,16.08,16.13,16.06,16.09,65200.0,13.4531,13.495,13.4364,13.4615,65200.0
2011-12-23 09:40:00,16.1,16.11,16.07,16.1,70800.0,13.4699,13.4782,13.4448,13.4699,70800.0
2011-12-23 09:45:00,16.1,16.15,16.1,16.14,51200.0,13.4699,13.5117,13.4699,13.5033,51200.0
2011-12-23 09:50:00,16.14,16.16,16.14,16.15,54800.0,13.5033,13.5201,13.5033,13.5117,54800.0
2011-12-23 09:55:00,16.15,16.16,16.14,16.14,65200.0,13.5117,13.5201,13.5033,13.5033,65200.0
2011-12-23 10:00:00,16.14,16.14,16.11,16.11,78000.0,13.5033,13.5033,13.4782,13.4782,78000.0
2011-12-23 10:05:00,16.11,16.13,16.11,16.11,66000.0,13.4782,13.495,13.4782,13.4782,66000.0
2011-12-23 10:10:00,16.11,16.11,16.08,16.08,54400.0,13.4782,13.4782,13.4531,13.4531,54400.0
2011-12-23 10:15:00,16.08,16.08,16.05,16.06,87600.0,13.4531,13.4531,13.428,13.4364,87600.0
2011-12-23 10:20:00,16.05,16.1,16.05,16.08,78800.0,13.428,13.4699,13.428,13.4531,78800.0
2011-12-23 10:25:00,16.08,16.08,16.06,16.06,61600.0,13.4531,13.4531,13.4364,13.4364,61600.0
2011-12-23 10:30:00,16.06,16.09,16.06,16.08,62400.0,13.4364,13.4615,13.4364,13.4531,62400.0
2011-12-23 10:35:00,16.08,16.11,16.07,16.11,90000.0,13.4531,13.4782,13.4448,13.4782,90000.0
2011-12-23 10:40:00,16.11,16.13,16.09,16.09,92800.0,13.4782,13.495,13.4615,13.4615,92800.0
2011-12-23 10:45:00,16.09,16.13,16.09,16.13,106000.0,13.4615,13.495,13.4615,13.495,106000.0
2011-12-23 10:50:00,16.13,16.13,16.11,16.12,43200.0,13.495,13.495,13.4782,13.4866,43200.0
2011-12-23 10:55:00,16.12,16.13,16.11,16.11,87600.0,13.4866,13.495,13.4782,13.4782,87600.0
2011-12-23 11:00:00,16.11,16.12,16.11,16.11,70800.0,13.4782,13.4866,13.4782,13.4782,70800.0
2011-12-23 11:05:00,16.11,16.12,16.09,16.09,113200.0,13.4782,13.4866,13.4615,13.4615,113200.0
2011-12-23 11:10:00,16.09,16.13,16.09,16.13,148000.0,13.4615,13.495,13.4615,13.495,148000.0
2011-12-23 11:15:00,16.13,16.15,16.13,16.14,66400.0,13.495,13.5117,13.495,13.5033,66400.0
2011-12-23 11:20:00,16.14,16.16,16.14,16.15,45600.0,13.5033,13.5201,13.5033,13.5117,45600.0
2011-12-23 11:25:00,16.15,16.17,16.15,16.17,65200.0,13.5117,13.5284,13.5117,13.5284,65200.0
2011-12-23 11:30:00,16.17,16.18,16.16,16.18,176800.0,13.5284,13.5368,13.5201,13.5368,176800.0
2011-12-23 11:35:00,16.18,16.18,16.17,16.17,48000.0,13.5368,13.5368,13.5284,13.5284,48000.0
2011-12-23 11:40:00,16.16,16.17,16.15,16.17,96000.0,13.5201,13.5284,13.5117,13.5284,96000.0
2011-12-23 11:45:00,16.17,16.2,16.17,16.19,64000.0,13.5284,13.5535,13.5284,13.5452,64000.0
2011-12-23 11:50:00,16.19,16.22,16.19,16.22,81200.0,13.5452,13.5703,13.5452,13.5703,81200.0
2011-12-23 11:55:00,16.22,16.24,16.22,16.24,76000.0,13.5703,13.587,13.5703,13.587,76000.0
2011-12-23 12:00:00,16.24,16.24,16.21,16.21,106800.0,13.587,13.587,13.5619,13.5619,106800.0
2011-12-23 12:05:00,16.21,16.22,16.21,16.21,39200.0,13.5619,13.5703,13.5619,13.5619,39200.0
2011-12-23 12:10:00,16.21,16.23,16.21,16.21,120000.0,13.5619,13.5786,13.5619,13.5619,120000.0
2011-12-23 12:15:00,16.21,16.22,16.2,16.2,70800.0,13.5619,13.5703,13.5535,13.5535,70800.0
2011-12-23 12:20:00,16.2,16.21,16.2,16.21,37600.0,13.5535,13.5619,13.5535,13.5619,37600.0
2011-12-23 12:25:00,16.21,16.23,16.21,16.22,98400.0,13.5619,13.5786,13.5619,13.5703,98400.0
2011-12-23 12:30:00,16.22,16.24,16.22,16.24,160800.0,13.5703,13.587,13.5703,13.587,160800.0
2011-12-23 12:35:00,16.24,16.24,16.23,16.23,57600.0,13.587,13.587,13.5786,13.5786,57600.0
2011-12-23 12:40:00,16.23,16.25,16.23,16.25,162800.0,13.5786,13.5954,13.5786,13.5954,162800.0
2011-12-23 12:45:00,16.24,16.24,16.23,16.23,64000.0,13.587,13.587,13.5786,13.5786,64000.0
2011-12-23 12:50:00,16.24,16.24,16.22,16.22,38400.0,13.587,13.587,13.5703,13.5703,38400.0
2011-12-23 12:55:00,16.23,16.23,16.22,16.23,150000.0,13.5786,13.5786,13.5703,13.5786,150000.0
2011-12-23 13:00:00,16.23,16.23,16.21,16.21,61600.0,13.5786,13.5786,13.5619,13.5619,61600.0
2011-12-23 13:05:00,16.21,16.23,16.21,16.23,48800.0,13.5619,13.5786,13.5619,13.5786,48800.0
2011-12-23 13:10:00,16.22,16.24,16.22,16.23,36800.0,13.5703,13.587,13.5703,13.5786,36800.0
2011-12-23 13:15:00,16.23,16.24,16.21,16.22,77600.0,13.5786,13.587,13.5619,13.5703,77600.0
2011-12-23 13:20:00,16.22,16.23,16.22,16.23,50800.0,13.5703,13.5786,13.5703,13.5786,50800.0
2011-12-23 13:25:00,16.23,16.23,16.21,16.22,40000.0,13.5786,13.5786,13.5619,13.5703,40000.0
2011-12-23 13:30:00,16.21,16.22,16.21,16.21,136000.0,13.5619,13.5703,13.5619,13.5619,136000.0
2011-12-23 13:35:00,16.21,16.22,16.21,16.22,52000.0,13.5619,13.5703,13.5619,13.5703,52000.0
2011-12-23 13:40:00,16.22,16.23,16.22,16.23,104800.0,13.5703,13.5786,13.5703,13.5786,104800.0
2011-12-23 13:45:00,16.23,16.24,16.23,16.24,32400.0,13.5786,13.587,13.5786,13.587,32400.0
2011-12-23 13:50:00,16.23,16.25,16.23,16.25,79600.0,13.5786,13.5954,13.5786,13.5954,79600.0
2011-12-23 13:55:00,16.25,16.25,16.25,16.25,84400.0,13.5954,13.5954,13.5954,13.5954,84400.0
2011-12-23 14:00:00,16.25,16.25,16.24,16.25,70800.0,13.5954,13.5954,13.587,13.5954,70800.0
2011-12-23 14:05:00,16.25,16.25,16.25,16.25,56400.0,13.5954,13.5954,13.5954,13.5954,56400.0
2011-12-23 14:10:00,16.25,16.25,16.25,16.25,44000.0,13.5954,13.5954,13.5954,13.5954,44000.0
2011-12-23 14:15:00,16.25,16.26,16.25,16.26,221200.0,13.5954,13.6037,13.5954,13.6037,221200.0
2011-12-23 14:20:00,16.26,16.27,16.25,16.27,73200.0,13.6037,13.6121,13.5954,13.6121,73200.0
2011-12-23 14:25:00,16.27,16.27,16.27,16.27,84000.0,13.6121,13.6121,13.6121,13.6121,84000.0
2011-12-23 14:30:00,16.27,16.27,16.27,16.27,115200.0,13.6121,13.6121,13.6121,13.6121,115200.0
2011-12-23 14:35:00,16.27,16.27,16.26,16.27,100800.0,13.6121,13.6121,13.6037,13.6121,100800.0
2011-12-23 14:40:00,16.27,16.27,16.26,16.27,41600.0,13.6121,13.6121,13.6037,13.6121,41600.0
2011-12-23 14:45:00,16.27,16.27,16.27,16.27,64000.0,13.6121,13.6121,13.6121,13.6121,64000.0
2011-12-23 14:50:00,16.27,16.28,16.27,16.28,64400.0,13.6121,13.6205,13.6121,13.6205,64400.0
2011-12-23 14:55:00,16.28,16.28,16.28,16.28,56400.0,13.6205,13.6205,13.6205,13.6205,56400.0
2011-12-23 15:00:00,16.28,16.28,16.28,16.28,100000.0,13.6205,13.6205,13.6205,13.6205,100000.0
2011-12-23 15:05:00,16.28,16.28,16.27,16.27,67600.0,13.6205,13.6205,13.6121,13.6121,67600.0
2011-12-23 15:10:00,16.28,16.28,16.27,16.27,61600.0,13.6205,13.6205,13.6121,13.6121,61600.0
2011-12-23 15:15:00,16.27,16.27,16.27,16.27,67600.0,13.6121,13.6121,13.6121,13.6121,67600.0
2011-12-23 15:20:00,16.27,16.28,16.27,16.28,98800.0,13.6121,13.6205,13.6121,13.6205,98800.0
2011-12-23 15:25:00,16.27,16.28,16.27,16.28,102000.0,13.6121,13.6205,13.6121,13.6205,102000.0
2011-12-23 15:30:00,16.28,16.28,16.27,16.28,124800.0,13.6205,13.6205,13.6121,13.6205,124800.0
2011-12-23 15:35:00,16.28,16.28,16.28,16.28,124800.0,13.6205,13.6205,13.6205,13.6205,124800.0
2011-12-23 15:40:00,16.28,16.3,16.28,16.3,190800.0,13.6205,13.6372,13.6205,13.6372,190800.0
2011-12-23 15:45:00,16.3,16.31,16.29,16.3,172800.0,13.6372,13.6456,13.6288,13.6372,172800.0
2011-12-23 15:50:00,16.29,16.31,16.29,16.3,241200.0,13.6288,13.6456,13.6288,13.6372,241200.0
2011-12-23 15:55:00,16.3,16.33,16.3,16.32,444000.0,13.6372,13.6623,13.6372,13.6539,444000.0
2011-12-27 09:30:00,16.27,16.32,16.26,16.32,104800.0,13.6121,13.6539,13.6037,13.6539,104800.0
2011-12-27 09:35:00,16.31,16.31,16.25,16.31,46800.0,13.6456,13.6456,13.5954,13.6456,46800.0
2011-12-27 09:40:00,16.31,16.35,16.28,16.35,71600.0,13.6456,13.679,13.6205,13.679,71600.0
2011-12-27 09:45:00,16.34,16.36,16.32,16.36,69600.0,13.6707,13.6874,13.6539,13.6874,69600.0
2011-12-27 09:50:00,16.36,16.37,16.33,16.34,44800.0,13.6874,13.6958,13.6623,13.6707,44800.0
2011-12-27 09:55:00,16.34,16.38,16.33,16.36,274400.0,13.6707,13.7041,13.6623,13.6874,274400.0
2011-12-27 10:00:00,16.36,16.37,16.34,16.36,52400.0,13.6874,13.6958,13.6707,13.6874,52400.0
2011-12-27 10:05:00,16.36,16.36,16.35,16.36,25200.0,13.6874,13.6874,13.679,13.6874,25200.0
2011-12-27 10:10:00,16.35,16.35,16.33,16.35,32400.0,13.679,13.679,13.6623,13.679,32400.0
2011-12-27 10:15:00,16.34,16.35,16.33,16.34,38400.0,13.6707,13.679,13.6623,13.6707,38400.0
2011-12-27 10:20:00,16.34,16.35,16.33,16.33,110800.0,13.6707,13.679,13.6623,13.6623,110800.0
2011-12-27 10:25:00,16.33,16.35,16.33,16.34,56400.0,13.6623,13.679,13.6623,13.6707,56400.0
2011-12-27 10:30:00,16.34,16.34,16.34,16.34,26400.0,13.6707,13.6707,13.6707,13.6707,26400.0
2011-12-27 10:35:00,16.34,16.34,16.32,16.32,110400.0,13.6707,13.6707,13.6539,13.6539,110400.0
2011-12-27 10:40:00,16.33,16.33,16.32,16.33,37200.0,13.6623,13.6623,13.6539,13.6623,37200.0
2011-12-27 10:45:00,16.33,16.33,16.31,16.32,69600.0,13.6623,13.6623,13.6456,13.6539,69600.0
2011-12-27 10:50:00,16.32,16.32,16.3,16.31,24000.0,13.6539,13.6539,13.6372,13.6456,24000.0
2011-12-27 10:55:00,16.31,16.31,16.3,16.3,20000.0,13.6456,13.6456,13.6372,13.6372,20000.0
2011-12-27 11:00:00,16.3,16.32,16.3,16.31,26400.0,13.6372,13.6539,13.6372,13.6456,26400.0
2011-12-27 11:05:00,16.31,16.32,16.31,16.31,31200.0,13.6456,13.6539,13.6456,13.6456,31200.0
2011-12-27 11:10:00,16.31,16.33,16.3,16.33,60000.0,13.6456,13.6623,13.6372,13.6623,60000.0
2011-12-27 11:15:00,16.33,16.34,16.31,16.32,62800.0,13.6623,13.6707,13.6456,13.6539,62800.0
2011-12-27 11:20:00,16.32,16.33,16.32,16.32,40400.0,13.6539,13.6623,13.6539,13.6539,40400.0
2011-12-27 11:25:00,16.32,16.32,16.31,16.32,24800.0,13.6539,13.6539,13.6456,13.6539,24800.0
2011-12-27 11:30:00,16.32,16.33,16.31,16.31,40800.0,13.6539,13.6623,13.6456,13.6456,40800.0
2011-12-27 11:35:00,16.3,16.31,16.29,16.3,102800.0,13.6372,13.6456,13.6288,13.6372,102800.0
2011-12-27 11:40:00,16.3,16.3,16.29,16.3,20400.0,13.6372,13.6372,13.6288,13.6372,20400.0
2011-12-27 11:45:00,16.3,16.3,16.29,16.29,16800.0,13.6372,13.6372,13.6288,13.6288,16800.0
2011-12-27 11:50:00,16.3,16.3,16.29,16.3,18800.0,13.6372,13.6372,13.6288,13.6372,18800.0
2011-12-27 11:55:00,16.3,16.3,16.3,16.3,59600.0,13.6372,13.6372,13.6372,13.6372,59600.0
2011-12-27 12:00:00,16.3,16.3,16.29,16.3,24800.0,13.6372,13.6372,13.6288,13.6372,24800.0
2011-12-27 12:05:00,16.29,16.3,16.28,16.3,106800.0,13.6288,13.6372,13.6205,13.6372,106800.0
2011-12-27 12:10:00,16.3,16.3,16.29,16.29,17600.0,13.6372,13.6372,13.6288,13.6288,17600.0
2011-12-27 12:15:00,16.29,16.3,16.29,16.29,22400.0,13.6288,13.6372,13.6288,13.6288,22400.0
2011-12-27 12:20:00,16.3,16.3,16.29,16.29,26400.0,13.6372,13.6372,13.6288,13.6288,26400.0
2011-12-27 12:25:00,16.29,16.3,16.29,16.3,16400.0,13.6288,13.6372,13.6288,13.6372,16400.0
2011-12-27 12:30:00,16.3,16.3,16.3,16.3,20000.0,13.6372,13.6372,13.6372,13.6372,20000.0
2011-12-27 12:35:00,16.3,16.3,16.29,16.29,16800.0,13.6372,13.6372,13.6288,13.6288,16800.0
2011-12-27 12:40:00,16.3,16.31,16.3,16.31,28000.0,13.6372,13.6456,13.6372,13.6456,28000.0
2011-12-27 12:45:00,16.31,16.32,16.3,16.31,107200.0,13.6456,13.6539,13.6372,13.6456,107200.0
2011-12-27 12:50:00,16.31,16.31,16.3,16.3,62400.0,13.6456,13.6456,13.6372,13.6372,62400.0
2011-12-27 12:55:00,16.3,16.3,16.29,16.29,32400.0,13.6372,13.6372,13.6288,13.6288,32400.0
2011-12-27 13:00:00,16.29,16.3,16.28,16.3,41600.0,13.6288,13.6372,13.6205,13.6372,41600.0
2011-12-27 13:05:00,16.3,16.31,16.3,16.31,17200.0,13.6372,13.6456,13.6372,13.6456,17200.0
2011-12-27 13:10:00,16.31,16.31,16.3,16.31,18800.0,13.6456,13.6456,13.6372,13.6456,18800.0
2011-12-27 13:15:00,16.31,16.31,16.31,16.31,20400.0,13.6456,13.6456,13.6456,13.6456,20400.0
2011-12-27 13:20:00,16.31,16.31,16.29,16.29,42400.0,13.6456,13.6456,13.6288,13.6288,42400.0
2011-12-27 13:25:00,16.29,16.31,16.29,16.31,35200.0,13.6288,13.6456,13.6288,13.6456,35200.0
2011-12-27 13:30:00,16.3,16.31,16.3,16.31,11600.0,13.6372,13.6456,13.6372,13.6456,11600.0
2011-12-27 13:35:00,16.31,16.32,16.31,16.31,57600.0,13.6456,13.6539,13.6456,13.6456,57600.0
2011-12-27 13:40:00,16.31,16.31,16.3,16.31,38400.0,13.6456,13.6456,13.6372,13.6456,38400.0
2011-12-27 13:45:00,16.3,16.32,16.3,16.31,75600.0,13.6372,13.6539,13.6372,13.6456,75600.0
2011-12-27 13:50:00,16.31,16.32,16.31,16.31,29200.0,13.6456,13.6539,13.6456,13.6456,29200.0
2011-12-27 13:55:00,16.31,16.33,16.31,16.33,25600.0,13.6456,13.6623,13.6456,13.6623,25600.0
2011-12-27 14:00:00,16.33,16.33,16.32,16.32,56800.0,13.6623,13.6623,13.6539,13.6539,56800.0
2011-12-27 14:05:00,16.32,16.33,16.32,16.32,19600.0,13.6539,13.6623,13.6539,13.6539,19600.0
2011-12-27 14:10:00,16.33,16.33,16.32,16.33,49200.0,13.6623,13.6623,13.6539,13.6623,49200.0
2011-12-27 14:15:00,16.33,16.33,16.32,16.32,43200.0,13.6623,13.6623,13.6539,13.6539,43200.0
2011-12-27 14:20:00,16.33,16.34,16.33,16.34,20000.0,13.6623,13.6707,13.6623,13.6707,20000.0
2011-12-27 14:25:00,16.34,16.34,16.31,16.32,120000.0,13.6707,13.6707,13.6456,13.6539,120000.0
2011-12-27 14:30:00,16.32,16.32,16.31,16.31,48800.0,13.6539,13.6539,13.6456,13.6456,48800.0
2011-12-27 14:35:00,16.31,16.33,16.3,16.32,103200.0,13.6456,13.6623,13.6372,13.6539,103200.0
2011-12-27 14:40:00,16.33,16.34,16.33,16.34,37200.0,13.6623,13.6707,13.6623,13.6707,37200.0
2011-12-27 14:45:00,16.34,16.34,16.33,16.34,26000.0,13.6707,13.6707,13.6623,13.6707,26000.0
2011-12-27 14:50:00,16.34,16.34,16.33,16.34,83200.0,13.6707,13.6707,13.6623,13.6707,83200.0
2011-12-27 14:55:00,16.34,16.34,16.34,16.34,40000.0,13.6707,13.6707,13.6707,13.6707,40000.0
2011-12-27 15:00:00,16.34,16.34,16.33,16.34,71600.0,13.6707,13.6707,13.6623,13.6707,71600.0
2011-12-27 15:05:00,16.34,16.34,16.34,16.34,35600.0,13.6707,13.6707,13.6707,13.6707,35600.0
2011-12-27 15:10:00,16.34,16.35,16.34,16.35,37600.0,13.6707,13.679,13.6707,13.679,37600.0
2011-12-27 15:15:00,16.35,16.36,16.34,16.36,74800.0,13.679,13.6874,13.6707,13.6874,74800.0
2011-12-27 15:20:00,16.36,16.36,16.35,16.36,97200.0,13.6874,13.6874,13.679,13.6874,97200.0
2011-12-27 15:25:00,16.36,16.37,16.36,16.36,71200.0,13.6874,13.6958,13.6874,13.6874,71200.0
2011-12-27 15:30:00,16.37,16.37,16.35,16.36,107600.0,13.6958,13.6958,13.679,13.6874,107600.0
2011-12-27 15:35:00,16.36,16.37,16.35,16.35,85200.0,13.6874,13.6958,13.679,13.679,85200.0
2011-12-27 15:40:00,16.35,16.36,16.35,16.36,125200.0,13.679,13.6874,13.679,13.6874,125200.0
2011-12-27 15:45:00,16.36,16.36,16.34,16.36,167600.0,13.6874,13.6874,13.6707,13.6874,167600.0
2011-12-27 15:50:00,16.36,16.36,16.35,16.36,146800.0,13.6874,13.6874,13.679,13.6874,146800.0
2011-12-27 15:55:00,16.36,16.36,16.34,16.34,266000.0,13.6874,13.6874,13.6707,13.6707,266000.0
2011-12-28 09:30:00,16.3,16.38,16.3,16.32,497200.0,13.6372,13.7041,13.6372,13.6539,497200.0
2011-12-28 09:35:00,16.32,16.34,16.31,16.33,149200.0,13.6539,13.6707,13.6456,13.6623,149200.0
2011-12-28 09:40:00,16.34,16.37,16.33,16.33,112000.0,13.6707,13.6958,13.6623,13.6623,112000.0
2011-12-28 09:45:00,16.33,16.34,16.27,16.32,149600.0,13.6623,13.6707,13.6121,13.6539,149600.0
2011-12-28 09:50:00,16.33,16.35,16.32,16.34,48800.0,13.6623,13.679,13.6539,13.6707,48800.0
2011-12-28 09:55:00,16.34,16.36,16.33,16.35,66000.0,13.6707,13.6874,13.6623,13.679,66000.0
2011-12-28 10:00:00,16.35,16.36,16.33,16.33,54000.0,13.679,13.6874,13.6623,13.6623,54000.0
2011-12-28 10:05:00,16.33,16.36,16.33,16.36,30000.0,13.6623,13.6874,13.6623,13.6874,30000.0
2011-12-28 10:10:00,16.35,16.36,16.33,16.34,25600.0,13.679,13.6874,13.6623,13.6707,25600.0
2011-12-28 10:15:00,16.34,16.34,16.31,16.34,43600.0,13.6707,13.6707,13.6456,13.6707,43600.0
2011-12-28 10:20:00,16.33,16.33,16.31,16.31,30800.0,13.6623,13.6623,13.6456,13.6456,30800.0
2011-12-28 10:25:00,16.31,16.32,16.31,16.31,50800.0,13.6456,13.6539,13.6456,13.6456,50800.0
2011-12-28 10:30:00,16.31,16.33,16.31,16.33,37200.0,13.6456,13.6623,13.6456,13.6623,37200.0
2011-12-28 10:35:00,16.33,16.33,16.3,16.31,110000.0,13.6623,13.6623,13.6372,13.6456,110000.0
2011-12-28 10:40:00,16.31,16.33,16.31,16.33,45200.0,13.6456,13.6623,13.6456,13.6623,45200.0
2011-12-28 10:45:00,16.32,16.34,16.32,16.34,17600.0,13.6539,13.6707,13.6539,13.6707,17600.0
2011-12-28 10:50:00,16.34,16.34,16.32,16.33,34400.0,13.6707,13.6707,13.6539,13.6623,34400.0
2011-12-28 10:55:00,16.33,16.33,16.32,16.32,42800.0,13.6623,13.6623,13.6539,13.6539,42800.0
2011-12-28 11:00:00,16.32,16.33,16.32,16.33,54400.0,13.6539,13.6623,13.6539,13.6623,54400.0
2011-12-28 11:05:00,16.32,16.34,16.32,16.32,39200.0,13.6539,13.6707,13.6539,13.6539,39200.0
2011-12-28 11:10:00,16.32,16.33,16.31,16.32,48400.0,13.6539,13.6623,13.6456,13.6539,48400.0
2011-12-28 11:15:00,16.32,16.33,16.31,16.32,28800.0,13.6539,13.6623,13.6456,13.6539,28800.0
2011-12-28 11:20:00,16.32,16.32,16.3,16.3,28400.0,13.6539,13.6539,13.6372,13.6372,28400.0
2011-12-28 11:25:00,16.3,16.31,16.29,16.29,48800.0,13.6372,13.6456,13.6288,13.6288,48800.0
2011-12-28 11:30:00,16.28,16.29,16.28,16.29,31600.0,13.6205,13.6288,13.6205,13.6288,31600.0
2011-12-28 11:35:00,16.29,16.29,16.27,16.28,37200.0,13.6288,13.6288,13.6121,13.6205,37200.0
2011-12-28 11:40:00,16.28,16.28,16.27,16.27,25600.0,13.6205,13.6205,13.6121,13.6121,25600.0
2011-12-28 11:45:00,16.27,16.28,16.27,16.27,37600.0,13.6121,13.6205,13.6121,13.6121,37600.0
2011-12-28 11:50:00,16.27,16.28,16.27,16.28,24000.0,13.6121,13.6205,13.6121,13.6205,24000.0
2011-12-28 11:55:00,16.28,16.28,16.27,16.28,22400.0,13.6205,13.6205,13.6121,13.6205,22400.0
2011-12-28 12:00:00,16.28,16.28,16.27,16.27,39200.0,13.6205,13.6205,13.6121,13.6121,39200.0
2011-12-28 12:05:00,16.27,16.27,16.23,16.23,66000.0,13.6121,13.6121,13.5786,13.5786,66000.0
2011-12-28 12:10:00,16.23,16.24,16.22,16.24,40800.0,13.5786,13.587,13.5703,13.587,40800.0
2011-12-28 12:15:00,16.24,16.25,16.24,16.25,24800.0,13.587,13.5954,13.587,13.5954,24800.0
2011-12-28 12:20:00,16.25,16.26,16.25,16.25,18000.0,13.5954,13.6037,13.5954,13.5954,18000.0
2011-12-28 12:25:00,16.25,16.25,16.24,16.24,22000.0,13.5954,13.5954,13.587,13.587,22000.0
2011-12-28 12:30:00,16.24,16.24,16.23,16.23,67600.0,13.587,13.587,13.5786,13.5786,67600.0
2011-12-28 12:35:00,16.24,16.24,16.24,16.24,32000.0,13.587,13.587,13.587,13.587,32000.0
2011-12-28 12:40:00,16.24,16.24,16.23,16.23,40400.0,13.587,13.587,13.5786,13.5786,40400.0
2011-12-28 12:45:00,16.23,16.24,16.23,16.24,18800.0,13.5786,13.587,13.5786,13.587,18800.0
2011-12-28 12:50:00,16.25,16.25,16.23,16.23,28800.0,13.5954,13.5954,13.5786,13.5786,28800.0
2011-12-28 12:55:00,16.23,16.24,16.23,16.24,18400.0,13.5786,13.587,13.5786,13.587,18400.0
2011-12-28 13:00:00,16.24,16.24,16.23,16.24,62800.0,13.587,13.587,13.5786,13.587,62800.0
2011-12-28 13:05:00,16.24,16.24,16.24,16.24,19200.0,13.587,13.587,13.587,13.587,19200.0
2011-12-28 13:10:00,16.24,16.25,16.24,16.25,28000.0,13.587,13.5954,13.587,13.5954,28000.0
2011-12-28 13:15:00,16.25,16.27,16.25,16.26,45600.0,13.5954,13.6121,13.5954,13.6037,45600.0
2011-12-28 13:20:00,16.27,16.27,16.26,16.26,24800.0,13.6121,13.6121,13.6037,13.6037,24800.0
2011-12-28 13:25:00,16.26,16.28,16.26,16.27,29200.0,13.6037,13.6205,13.6037,13.6121,29200.0
2011-12-28 13:30:00,16.27,16.28,16.27,16.28,32400.0,13.6121,13.6205,13.6121,13.6205,32400.0
2011-12-28 13:35:00,16.28,16.29,16.27,16.27,46000.0,13.6205,13.6288,13.6121,13.6121,46000.0
2011-12-28 13:40:00,16.28,16.28,16.27,16.27,16000.0,13.6205,13.6205,13.6121,13.6121,16000.0
2011-12-28 13:45:00,16.27,16.28,16.26,16.26,24800.0,13.6121,13.6205,13.6037,13.6037,24800.0
2011-12-28 13:50:00,16.26,16.27,16.26,16.27,13600.0,13.6037,13.6121,13.6037,13.6121,13600.0
2011-12-28 13:55:00,16.27,16.28,16.27,16.28,27200.0,13.6121,13.6205,13.6121,13.6205,27200.0
2011-12-28 14:00:00,16.28,16.28,16.25,16.25,26000.0,13.6205,13.6205,13.5954,13.5954,26000.0
2011-12-28 14:05:00,16.25,16.27,16.25,16.25,36800.0,13.5954,13.6121,13.5954,13.5954,36800.0
2011-12-28 14:10:00,16.25,16.25,16.24,16.25,22400.0,13.5954,13.5954,13.587,13.5954,22400.0
2011-12-28 14:15:00,16.25,16.25,16.23,16.24,31600.0,13.5954,13.5954,13.5786,13.587,31600.0
2011-12-28 14:20:00,16.24,16.24,16.23,16.24,39600.0,13.587,13.587,13.5786,13.587,39600.0
2011-12-28 14:25:00,16.24,16.25,16.24,16.25,45600.0,13.587,13.5954,13.587,13.5954,45600.0
2011-12-28 14:30:00,16.25,16.25,16.23,16.23,34400.0,13.5954,13.5954,13.5786,13.5786,34400.0
2011-12-28 14:35:00,16.23,16.25,16.23,16.24,26400.0,13.5786,13.5954,13.5786,13.587,26400.0
2011-12-28 14:40:00,16.24,16.24,16.22,16.23,30800.0,13.587,13.587,13.5703,13.5786,30800.0
2011-12-28 14:45:00,16.23,16.23,16.22,16.23,38000.0,13.5786,13.5786,13.5703,13.5786,38000.0
2011-12-28 14:50:00,16.23,16.23,16.22,16.23,43200.0,13.5786,13.5786,13.5703,13.5786,43200.0
2011-12-28 14:55:00,16.22,16.23,16.21,16.21,82400.0,13.5703,13.5786,13.5619,13.5619,82400.0
2011-12-28 15:00:00,16.21,16.22,16.21,16.22,40400.0,13.5619,13.5703,13.5619,13.5703,40400.0
2011-12-28 15:05:00,16.22,16.22,16.21,16.22,76000.0,13.5703,13.5703,13.5619,13.5703,76000.0
2011-12-28 15:10:00,16.22,16.23,16.22,16.22,93200.0,13.5703,13.5786,13.5703,13.5703,93200.0
2011-12-28 15:15:00,16.22,16.22,16.19,16.21,86400.0,13.5703,13.5703,13.5452,13.5619,86400.0
2011-12-28 15:20:00,16.21,16.23,16.2,16.22,66800.0,13.5619,13.5786,13.5535,13.5703,66800.0
2011-12-28 15:25:00,16.22,16.22,16.18,16.2,72000.0,13.5703,13.5703,13.5368,13.5535,72000.0
2011-12-28 15:30:00,16.2,16.21,16.19,16.21,159200.0,13.5535,13.5619,13.5452,13.5619,159200.0
2011-12-28 15:35:00,16.21,16.23,16.2,16.22,267200.0,13.5619,13.5786,13.5535,13.5703,267200.0
2011-12-28 15:40:00,16.21,16.23,16.21,16.23,207600.0,13.5619,13.5786,13.5619,13.5786,207600.0
2011-12-28 15:45:00,16.23,16.23,16.21,16.22,258400.0,13.5786,13.5786,13.5619,13.5703,258400.0
2011-12-28 15:50:00,16.22,16.22,16.21,16.21,271200.0,13.5703,13.5703,13.5619,13.5619,271200.0
2011-12-28 15:55:00,16.21,16.22,16.21,16.22,590000.0,13.5619,13.5703,13.5619,13.5703,590000.0
2011-12-29 09:30:00,16.26,16.35,16.26,16.31,169200.0,13.6037,13.679,13.6037,13.6456,169200.0
2011-12-29 09:35:00,16.31,16.34,16.31,16.34,58800.0,13.6456,13.6707,13.6456,13.6707,58800.0
2011-12-29 09:40:00,16.33,16.35,16.33,16.35,94800.0,13.6623,13.679,13.6623,13.679,94800.0
2011-12-29 09:45:00,16.35,16.36,16.35,16.35,35200.0,13.679,13.6874,13.679,13.679,35200.0
2011-12-29 09:50:00,16.35,16.36,16.35,16.36,52800.0,13.679,13.6874,13.679,13.6874,52800.0
2011-12-29 09:55:00,16.36,16.36,16.34,16.35,58400.0,13.6874,13.6874,13.6707,13.679,58400.0
2011-12-29 10:00:00,16.35,16.36,16.33,16.35,122800.0,13.679,13.6874,13.6623,13.679,122800.0
2011-12-29 10:05:00,16.34,16.35,16.31,16.31,187200.0,13.6707,13.679,13.6456,13.6456,187200.0
2011-12-29 10:10:00,16.31,16.31,16.27,16.27,121600.0,13.6456,13.6456,13.6121,13.6121,121600.0
2011-12-29 10:15:00,16.27,16.29,16.25,16.25,94000.0,13.6121,13.6288,13.5954,13.5954,94000.0
2011-12-29 10:20:00,16.25,16.25,16.2,16.21,126800.0,13.5954,13.5954,13.5535,13.5619,126800.0
2011-12-29 10:25:00,16.21,16.23,16.19,16.22,122800.0,13.5619,13.5786,13.5452,13.5703,122800.0
2011-12-29 10:30:00,16.22,16.24,16.22,16.23,45600.0,13.5703,13.587,13.5703,13.5786,45600.0
2011-12-29 10:35:00,16.22,16.23,16.21,16.23,38000.0,13.5703,13.5786,13.5619,13.5786,38000.0
2011-12-29 10:40:00,16.23,16.23,16.23,16.23,28000.0,13.5786,13.5786,13.5786,13.5786,28000.0
2011-12-29 10:45:00,16.23,16.24,16.22,16.24,49200.0,13.5786,13.587,13.5703,13.587,49200.0
2011-12-29 10:50:00,16.24,16.25,16.24,16.24,17600.0,13.587,13.5954,13.587,13.587,17600.0
2011-12-29 10:55:00,16.24,16.25,16.24,16.25,78000.0,13.587,13.5954,13.587,13.5954,78000.0
2011-12-29 11:00:00,16.25,16.26,16.25,16.25,96800.0,13.5954,13.6037,13.5954,13.5954,96800.0
2011-12-29 11:05:00,16.25,16.28,16.23,16.23,63600.0,13.5954,13.6205,13.5786,13.5786,63600.0
2011-12-29 11:10:00,16.23,16.25,16.23,16.25,37600.0,13.5786,13.5954,13.5786,13.5954,37600.0
2011-12-29 11:15:00,16.24,16.25,16.24,16.25,59200.0,13.587,13.5954,13.587,13.5954,59200.0
2011-12-29 11:20:00,16.24,16.24,16.23,16.23,36000.0,13.587,13.587,13.5786,13.5786,36000.0
2011-12-29 11:25:00,16.23,16.25,16.23,16.25,34400.0,13.5786,13.5954,13.5786,13.5954,34400.0
2011-12-29 11:30:00,16.24,16.27,16.24,16.26,34400.0,13.587,13.6121,13.587,13.6037,34400.0
2011-12-29 11:35:00,16.26,16.28,16.26,16.27,31600.0,13.6037,13.6205,13.6037,13.6121,31600.0
2011-12-29 11:40:00,16.27,16.28,16.27,16.28,13600.0,13.6121,13.6205,13.6121,13.6205,13600.0
2011-12-29 11:45:00,16.28,16.29,16.28,16.29,24000.0,13.6205,13.6288,13.6205,13.6288,24000.0
2011-12-29 11:50:00,16.29,16.31,16.29,16.29,63200.0,13.6288,13.6456,13.6288,13.6288,63200.0
2011-12-29 11:55:00,16.3,16.31,16.29,16.31,35600.0,13.6372,13.6456,13.6288,13.6456,35600.0
2011-12-29 12:00:00,16.31,16.31,16.29,16.29,28800.0,13.6456,13.6456,13.6288,13.6288,28800.0
2011-12-29 12:05:00,16.29,16.3,16.29,16.3,44000.0,13.6288,13.6372,13.6288,13.6372,44000.0
2011-12-29 12:10:00,16.29,16.3,16.29,16.3,34800.0,13.6288,13.6372,13.6288,13.6372,34800.0
2011-12-29 12:15:00,16.3,16.3,16.29,16.3,10800.0,13.6372,13.6372,13.6288,13.6372,10800.0
2011-12-29 12:20:00,16.29,16.31,16.29,16.31,63200.0,13.6288,13.6456,13.6288,13.6456,63200.0
2011-12-29 12:25:00,16.31,16.31,16.3,16.31,18800.0,13.6456,13.6456,13.6372,13.6456,18800.0
2011-12-29 12:30:00,16.31,16.31,16.3,16.31,14800.0,13.6456,13.6456,13.6372,13.6456,14800.0
2011-12-29 12:35:00,16.3,16.31,16.3,16.31,20800.0,13.6372,13.6456,13.6372,13.6456,20800.0
2011-12-29 12:40:00,16.31,16.31,16.3,16.31,21600.0,13.6456,13.6456,13.6372,13.6456,21600.0
2011-12-29 12:45:00,16.31,16.31,16.3,16.31,40800.0,13.6456,13.6456,13.6372,13.6456,40800.0
2011-12-29 12:50:00,16.31,16.32,16.31,16.32,35200.0,13.6456,13.6539,13.6456,13.6539,35200.0
2011-12-29 12:55:00,16.31,16.32,16.31,16.31,23600.0,13.6456,13.6539,13.6456,13.6456,23600.0
2011-12-29 13:00:00,16.32,16.32,16.32,16.32,23600.0,13.6539,13.6539,13.6539,13.6539,23600.0
2011-12-29 13:05:00,16.32,16.33,16.32,16.33,11200.0,13.6539,13.6623,13.6539,13.6623,11200.0
2011-12-29 13:10:00,16.33,16.33,16.32,16.32,26400.0,13.6623,13.6623,13.6539,13.6539,26400.0
2011-12-29 13:15:00,16.31,16.32,16.3,16.31,21200.0,13.6456,13.6539,13.6372,13.6456,21200.0
2011-12-29 13:20:00,16.31,16.32,16.3,16.31,30800.0,13.6456,13.6539,13.6372,13.6456,30800.0
2011-12-29 13:25:00,16.31,16.33,16.31,16.33,26400.0,13.6456,13.6623,13.6456,13.6623,26400.0
2011-12-29 13:30:00,16.33,16.34,16.33,16.33,53200.0,13.6623,13.6707,13.6623,13.6623,53200.0
2011-12-29 13:35:00,16.33,16.34,16.33,16.34,20400.0,13.6623,13.6707,13.6623,13.6707,20400.0
2011-12-29 13:40:00,16.35,16.36,16.34,16.34,44000.0,13.679,13.6874,13.6707,13.6707,44000.0
2011-12-29 13:45:00,16.35,16.35,16.34,16.35,27200.0,13.679,13.679,13.6707,13.679,27200.0
2011-12-29 13:50:00,16.35,16.35,16.35,16.35,26800.0,13.679,13.679,13.679,13.679,26800.0
2011-12-29 13:55:00,16.35,16.35,16.34,16.35,18800.0,13.679,13.679,13.6707,13.679,18800.0
2011-12-29 14:00:00,16.35,16.36,16.34,16.35,50000.0,13.679,13.6874,13.6707,13.679,50000.0
2011-12-29 14:05:00,16.35,16.35,16.34,16.34,19600.0,13.679,13.679,13.6707,13.6707,19600.0
2011-12-29 14:10:00,16.34,16.34,16.34,16.34,14000.0,13.6707,13.6707,13.6707,13.6707,14000.0
2011-12-29 14:15:00,16.34,16.34,16.32,16.33,28000.0,13.6707,13.6707,13.6539,13.6623,28000.0
2011-12-29 14:20:00,16.33,16.34,16.32,16.32,42400.0,13.6623,13.6707,13.6539,13.6539,42400.0
2011-12-29 14:25:00,16.33,16.33,16.32,16.32,28000.0,13.6623,13.6623,13.6539,13.6539,28000.0
2011-12-29 14:30:00,16.32,16.33,16.31,16.31,26800.0,13.6539,13.6623,13.6456,13.6456,26800.0
2011-12-29 14:35:00,16.31,16.31,16.3,16.3,19200.0,13.6456,13.6456,13.6372,13.6372,19200.0
2011-12-29 14:40:00,16.31,16.32,16.3,16.31,35600.0,13.6456,13.6539,13.6372,13.6456,35600.0
2011-12-29 14:45:00,16.31,16.32,16.31,16.32,17200.0,13.6456,13.6539,13.6456,13.6539,17200.0
2011-12-29 14:50:00,16.32,16.32,16.31,16.31,26400.0,13.6539,13.6539,13.6456,13.6456,26400.0
2011-12-29 14:55:00,16.31,16.33,16.31,16.32,98400.0,13.6456,13.6623,13.6456,13.6539,98400.0
2011-12-29 15:00:00,16.32,16.32,16.3,16.31,62800.0,13.6539,13.6539,13.6372,13.6456,62800.0
2011-12-29 15:05:00,16.31,16.31,16.3,16.31,28400.0,13.6456,13.6456,13.6372,13.6456,28400.0
2011-12-29 15:10:00,16.31,16.31,16.31,16.31,28800.0,13.6456,13.6456,13.6456,13.6456,28800.0
2011-12-29 15:15:00,16.31,16.32,16.31,16.31,66400.0,13.6456,13.6539,13.6456,13.6456,66400.0
2011-12-29 15:20:00,16.31,16.32,16.3,16.32,35600.0,13.6456,13.6539,13.6372,13.6539,35600.0
2011-12-29 15:25:00,16.32,16.32,16.31,16.31,38400.0,13.6539,13.6539,13.6456,13.6456,38400.0
2011-12-29 15:30:00,16.31,16.32,16.31,16.31,41200.0,13.6456,13.6539,13.6456,13.6456,41200.0
2011-12-29 15:35:00,16.31,16.32,16.31,16.32,84800.0,13.6456,13.6539,13.6456,13.6539,84800.0
2011-12-29 15:40:00,16.32,16.34,16.32,16.34,138000.0,13.6539,13.6707,13.6539,13.6707,138000.0
2011-12-29 15:45:00,16.34,16.35,16.33,16.34,245600.0,13.6707,13.679,13.6623,13.6707,245600.0
2011-12-29 15:50:00,16.34,16.34,16.33,16.34,262800.0,13.6707,13.6707,13.6623,13.6707,262800.0
2011-12-29 15:55:00,16.34,16.36,16.33,16.34,605200.0,13.6707,13.6874,13.6623,13.6707,605200.0
2011-12-30 09:30:00,16.31,16.35,16.24,16.24,194800.0,13.6456,13.679,13.587,13.587,194800.0
2011-12-30 09:35:00,16.24,16.25,16.17,16.18,218400.0,13.587,13.5954,13.5284,13.5368,218400.0
2011-12-30 09:40:00,16.18,16.18,16.17,16.17,103200.0,13.5368,13.5368,13.5284,13.5284,103200.0
2011-12-30 09:45:00,16.17,16.2,16.17,16.2,176000.0,13.5284,13.5535,13.5284,13.5535,176000.0
2011-12-30 09:50:00,16.19,16.2,16.16,16.16,250000.0,13.5452,13.5535,13.5201,13.5201,250000.0
2011-12-30 09:55:00,16.16,16.18,16.15,16.15,132800.0,13.5201,13.5368,13.5117,13.5117,132800.0
2011-12-30 10:00:00,16.15,16.15,16.12,16.13,195600.0,13.5117,13.5117,13.4866,13.495,195600.0
2011-12-30 10:05:00,16.13,16.14,16.12,16.13,136800.0,13.495,13.5033,13.4866,13.495,136800.0
2011-12-30 10:10:00,16.13,16.14,16.11,16.13,121200.0,13.495,13.5033,13.4782,13.495,121200.0
2011-12-30 10:15:00,16.13,16.13,16.1,16.12,116000.0,13.495,13.495,13.4699,13.4866,116000.0
2011-12-30 10:20:00,16.12,16.13,16.11,16.12,50400.0,13.4866,13.495,13.4782,13.4866,50400.0
2011-12-30 10:25:00,16.12,16.13,16.11,16.12,59600.0,13.4866,13.495,13.4782,13.4866,59600.0
2011-12-30 10:30:00,16.11,16.14,16.11,16.14,90800.0,13.4782,13.5033,13.4782,13.5033,90800.0
2011-12-30 10:35:00,16.14,16.15,16.14,16.15,72800.0,13.5033,13.5117,13.5033,13.5117,72800.0
2011-12-30 10:40:00,16.15,16.15,16.13,16.13,86400.0,13.5117,13.5117,13.495,13.495,86400.0
2011-12-30 10:45:00,16.13,16.14,16.12,16.14,48000.0,13.495,13.5033,13.4866,13.5033,48000.0
2011-12-30 10:50:00,16.14,16.14,16.13,16.13,59200.0,13.5033,13.5033,13.495,13.495,59200.0
2011-12-30 10:55:00,16.14,16.14,16.13,16.14,57600.0,13.5033,13.5033,13.495,13.5033,57600.0
2011-12-30 11:00:00,16.14,16.14,16.14,16.14,36000.0,13.5033,13.5033,13.5033,13.5033,36000.0
2011-12-30 11:05:00,16.14,16.15,16.14,16.14,44000.0,13.5033,13.5117,13.5033,13.5033,44000.0
2011-12-30 11:10:00,16.14,16.14,16.13,16.14,60400.0,13.5033,13.5033,13.495,13.5033,60400.0
2011-12-30 11:15:00,16.14,16.14,16.13,16.14,48400.0,13.5033,13.5033,13.495,13.5033,48400.0
2011-12-30 11:20:00,16.14,16.16,16.14,16.15,72400.0,13.5033,13.5201,13.5033,13.5117,72400.0
2011-12-30 11:25:00,16.15,16.15,16.13,16.15,66400.0,13.5117,13.5117,13.495,13.5117,66400.0
2011-12-30 11:30:00,16.15,16.16,16.15,16.16,42400.0,13.5117,13.5201,13.5117,13.5201,42400.0
2011-12-30 11:35:00,16.16,16.19,16.16,16.19,102400.0,13.5201,13.5452,13.5201,13.5452,102400.0
2011-12-30 11:40:00,16.19,16.21,16.18,16.2,89600.0,13.5452,13.5619,13.5368,13.5535,89600.0
2011-12-30 11:45:00,16.2,16.2,16.19,16.2,81600.0,13.5535,13.5535,13.5452,13.5535,81600.0
2011-12-30 11:50:00,16.2,16.21,16.2,16.21,58800.0,13.5535,13.5619,13.5535,13.5619,58800.0
2011-12-30 11:55:00,16.21,16.21,16.2,16.2,42400.0,13.5619,13.5619,13.5535,13.5535,42400.0
2011-12-30 12:00:00,16.2,16.2,16.18,16.19,60400.0,13.5535,13.5535,13.5368,13.5452,60400.0
2011-12-30 12:05:00,16.19,16.19,16.19,16.19,24800.0,13.5452,13.5452,13.5452,13.5452,24800.0
2011-12-30 12:10:00,16.19,16.19,16.18,16.19,52400.0,13.5452,13.5452,13.5368,13.5452,52400.0
2011-12-30 12:15:00,16.19,16.19,16.19,16.19,19600.0,13.5452,13.5452,13.5452,13.5452,19600.0
2011-12-30 12:20:00,16.19,16.19,16.18,16.18,41200.0,13.5452,13.5452,13.5368,13.5368,41200.0
2011-12-30 12:25:00,16.18,16.2,16.18,16.2,169200.0,13.5368,13.5535,13.5368,13.5535,169200.0
2011-12-30 12:30:00,16.2,16.2,16.19,16.19,56000.0,13.5535,13.5535,13.5452,13.5452,56000.0
2011-12-30 12:35:00,16.19,16.2,16.19,16.2,46800.0,13.5452,13.5535,13.5452,13.5535,46800.0
2011-12-30 12:40:00,16.2,16.21,16.2,16.21,19200.0,13.5535,13.5619,13.5535,13.5619,19200.0
2011-12-30 12:45:00,16.21,16.22,16.21,16.22,40800.0,13.5619,13.5703,13.5619,13.5703,40800.0
2011-12-30 12:50:00,16.22,16.22,16.21,16.22,36400.0,13.5703,13.5703,13.5619,13.5703,36400.0
2011-12-30 12:55:00,16.22,16.22,16.21,16.21,33600.0,13.5703,13.5703,13.5619,13.5619,33600.0
2011-12-30 13:00:00,16.21,16.22,16.21,16.22,52800.0,13.5619,13.5703,13.5619,13.5703,52800.0
2011-12-30 13:05:00,16.22,16.22,16.21,16.22,27600.0,13.5703,13.5703,13.5619,13.5703,27600.0
2011-12-30 13:10:00,16.22,16.23,16.22,16.23,18800.0,13.5703,13.5786,13.5703,13.5786,18800.0
2011-12-30 13:15:00,16.23,16.23,16.21,16.21,16800.0,13.5786,13.5786,13.5619,13.5619,16800.0
2011-12-30 13:20:00,16.21,16.22,16.21,16.21,33600.0,13.5619,13.5703,13.5619,13.5619,33600.0
2011-12-30 13:25:00,16.22,16.22,16.21,16.22,122800.0,13.5703,13.5703,13.5619,13.5703,122800.0
2011-12-30 13:30:00,16.22,16.22,16.22,16.22,30800.0,13.5703,13.5703,13.5703,13.5703,30800.0
2011-12-30 13:35:00,16.22,16.22,16.21,16.22,29600.0,13.5703,13.5703,13.5619,13.5703,29600.0
2011-12-30 13:40:00,16.22,16.23,16.22,16.22,24000.0,13.5703,13.5786,13.5703,13.5703,24000.0
2011-12-30 13:45:00,16.22,16.23,16.22,16.22,48000.0,13.5703,13.5786,13.5703,13.5703,48000.0
2011-12-30 13:50:00,16.22,16.23,16.22,16.22,26800.0,13.5703,13.5786,13.5703,13.5703,26800.0
2011-12-30 13:55:00,16.23,16.23,16.22,16.23,30800.0,13.5786,13.5786,13.5703,13.5786,30800.0
2011-12-30 14:00:00,16.23,16.23,16.21,16.21,50000.0,13.5786,13.5786,13.5619,13.5619,50000.0
2011-12-30 14:05:00,16.22,16.22,16.21,16.21,36800.0,13.5703,13.5703,13.5619,13.5619,36800.0
2011-12-30 14:10:00,16.21,16.22,16.21,16.21,54400.0,13.5619,13.5703,13.5619,13.5619,54400.0
2011-12-30 14:15:00,16.21,16.21,16.2,16.2,50400.0,13.5619,13.5619,13.5535,13.5535,50400.0
2011-12-30 14:20:00,16.2,16.2,16.17,16.17,84000.0,13.5535,13.5535,13.5284,13.5284,84000.0
2011-12-30 14:25:00,16.17,16.18,16.17,16.18,36400.0,13.5284,13.5368,13.5284,13.5368,36400.0
2011-12-30 14:30:00,16.18,16.19,16.18,16.19,30000.0,13.5368,13.5452,13.5368,13.5452,30000.0
2011-12-30 14:35:00,16.18,16.18,16.17,16.17,29600.0,13.5368,13.5368,13.5284,13.5284,29600.0
2011-12-30 14:40:00,16.17,16.18,16.17,16.17,52800.0,13.5284,13.5368,13.5284,13.5284,52800.0
2011-12-30 14:45:00,16.17,16.19,16.17,16.18,99600.0,13.5284,13.5452,13.5284,13.5368,99600.0
2011-12-30 14:50:00,16.18,16.18,16.17,16.17,30000.0,13.5368,13.5368,13.5284,13.5284,30000.0
2011-12-30 14:55:00,16.17,16.17,16.16,16.16,46800.0,13.5284,13.5284,13.5201,13.5201,46800.0
2011-12-30 15:00:00,16.16,16.18,16.16,16.18,76800.0,13.5201,13.5368,13.5201,13.5368,76800.0
2011-12-30 15:05:00,16.18,16.18,16.18,16.18,29200.0,13.5368,13.5368,13.5368,13.5368,29200.0
2011-12-30 15:10:00,16.18,16.19,16.18,16.19,54000.0,13.5368,13.5452,13.5368,13.5452,54000.0
2011-12-30 15:15:00,16.19,16.2,16.19,16.19,38000.0,13.5452,13.5535,13.5452,13.5452,38000.0
2011-12-30 15:20:00,16.19,16.2,16.19,16.2,40000.0,13.5452,13.5535,13.5452,13.5535,40000.0
2011-12-30 15:25:00,16.2,16.2,16.18,16.18,53600.0,13.5535,13.5535,13.5368,13.5368,53600.0
2011-12-30 15:30:00,16.18,16.18,16.18,16.18,64400.0,13.5368,13.5368,13.5368,13.5368,64400.0
2011-12-30 15:35:00,16.18,16.18,16.17,16.18,102400.0,13.5368,13.5368,13.5284,13.5368,102400.0
2011-12-30 15:40:00,16.18,16.18,16.17,16.18,116000.0,13.5368,13.5368,13.5284,13.5368,116000.0
2011-12-30 15:45:00,16.18,16.18,16.16,16.17,136400.0,13.5368,13.5368,13.5201,13.5284,136400.0
2011-12-30 15:50:00,16.17,16.17,16.16,16.16,135200.0,13.5284,13.5284,13.5201,13.5201,135200.0
2011-12-30 15:55:00,16.16,16.16,16.14,16.14,440000.0,13.5201,13.5201,13.5033,13.5033,440000.0
2012-01-03 09:30:00,16.29,16.31,16.26,16.29,311600.0,13.6288,13.6456,13.6037,13.6288,311600.0
2012-01-03 09:35:00,16.29,16.31,16.26,16.28,101600.0,13.6288,13.6456,13.6037,13.6205,101600.0
2012-01-03 09:40:00,16.28,16.28,16.24,16.25,92800.0,13.6205,13.6205,13.587,13.5954,92800.0
2012-01-03 09:45:00,16.25,16.26,16.16,16.17,94400.0,13.5954,13.6037,13.5201,13.5284,94400.0
2012-01-03 09:50:00,16.17,16.18,16.13,16.14,59600.0,13.5284,13.5368,13.495,13.5033,59600.0
2012-01-03 09:55:00,16.14,16.16,16.12,16.16,102400.0,13.5033,13.5201,13.4866,13.5201,102400.0
2012-01-03 10:00:00,16.16,16.22,16.16,16.2,122000.0,13.5201,13.5703,13.5201,13.5535,122000.0
2012-01-03 10:05:00,16.19,16.23,16.19,16.22,104400.0,13.5452,13.5786,13.5452,13.5703,104400.0
2012-01-03 10:10:00,16.23,16.23,16.19,16.22,77200.0,13.5786,13.5786,13.5452,13.5703,77200.0
2012-01-03 10:15:00,16.23,16.24,16.22,16.24,41200.0,13.5786,13.587,13.5703,13.587,41200.0
2012-01-03 10:20:00,16.23,16.25,16.22,16.22,56000.0,13.5786,13.5954,13.5703,13.5703,56000.0
2012-01-03 10:25:00,16.22,16.23,16.2,16.22,42400.0,13.5703,13.5786,13.5535,13.5703,42400.0
2012-01-03 10:30:00,16.22,16.23,16.21,16.22,52400.0,13.5703,13.5786,13.5619,13.5703,52400.0
2012-01-03 10:35:00,16.22,16.24,16.22,16.24,48800.0,13.5703,13.587,13.5703,13.587,48800.0
2012-01-03 10:40:00,16.24,16.24,16.23,16.23,41600.0,13.587,13.587,13.5786,13.5786,41600.0
2012-01-03 10:45:00,16.23,16.24,16.23,16.24,36400.0,13.5786,13.587,13.5786,13.587,36400.0
2012-01-03 10:50:00,16.24,16.24,16.23,16.24,60400.0,13.587,13.587,13.5786,13.587,60400.0
2012-01-03 10:55:00,16.24,16.25,16.24,16.24,50400.0,13.587,13.5954,13.587,13.587,50400.0
2012-01-03 11:00:00,16.24,16.24,16.23,16.23,84000.0,13.587,13.587,13.5786,13.5786,84000.0
2012-01-03 11:05:00,16.23,16.24,16.22,16.22,98400.0,13.5786,13.587,13.5703,13.5703,98400.0
2012-01-03 11:10:00,16.22,16.23,16.22,16.23,63600.0,13.5703,13.5786,13.5703,13.5786,63600.0
2012-01-03 11:15:00,16.23,16.23,16.22,16.22,39200.0,13.5786,13.5786,13.5703,13.5703,39200.0
2012-01-03 11:20:00,16.23,16.23,16.21,16.22,40000.0,13.5786,13.5786,13.5619,13.5703,40000.0
2012-01-03 11:25:00,16.22,16.24,16.22,16.22,54000.0,13.5703,13.587,13.5703,13.5703,54000.0
2012-01-03 11:30:00,16.22,16.23,16.19,16.19,195600.0,13.5703,13.5786,13.5452,13.5452,195600.0
2012-01-03 11:35:00,16.19,16.19,16.16,16.16,129200.0,13.5452,13.5452,13.5201,13.5201,129200.0
2012-01-03 11:40:00,16.16,16.16,16.11,16.13,142800.0,13.5201,13.5201,13.4782,13.495,142800.0
2012-01-03 11:45:00,16.13,16.15,16.13,16.14,57200.0,13.495,13.5117,13.495,13.5033,57200.0
2012-01-03 11:50:00,16.14,16.15,16.14,16.15,46400.0,13.5033,13.5117,13.5033,13.5117,46400.0
2012-01-03 11:55:00,16.15,16.15,16.14,16.14,48000.0,13.5117,13.5117,13.5033,13.5033,48000.0
2012-01-03 12:00:00,16.14,16.14,16.13,16.13,37200.0,13.5033,13.5033,13.495,13.495,37200.0
2012-01-03 12:05:00,16.13,16.14,16.13,16.13,26000.0,13.495,13.5033,13.495,13.495,26000.0
2012-01-03 12:10:00,16.13,16.13,16.12,16.12,25600.0,13.495,13.495,13.4866,13.4866,25600.0
2012-01-03 12:15:00,16.12,16.13,16.1,16.11,77200.0,13.4866,13.495,13.4699,13.4782,77200.0
2012-01-03 12:20:00,16.11,16.12,16.11,16.11,50400.0,13.4782,13.4866,13.4782,13.4782,50400.0
2012-01-03 12:25:00,16.11,16.11,16.08,16.09,78400.0,13.4782,13.4782,13.4531,13.4615,78400.0
2012-01-03 12:30:00,16.09,16.09,16.06,16.07,114800.0,13.4615,13.4615,13.4364,13.4448,114800.0
2012-01-03 12:35:00,16.07,16.07,16.04,16.04,70000.0,13.4448,13.4448,13.4197,13.4197,70000.0
2012-01-03 12:40:00,16.04,16.05,16.03,16.03,175200.0,13.4197,13.428,13.4113,13.4113,175200.0
2012-01-03 12:45:00,16.03,16.03,16.01,16.02,117200.0,13.4113,13.4113,13.3946,13.4029,117200.0
2012-01-03 12:50:00,16.01,16.01,16.0,16.0,135200.0,13.3946,13.3946,13.3862,13.3862,135200.0
2012-01-03 12:55:00,16.0,16.0,15.98,15.98,146400.0,13.3862,13.3862,13.3695,13.3695,146400.0
2012-01-03 13:00:00,15.99,15.99,15.98,15.99,67600.0,13.3778,13.3778,13.3695,13.3778,67600.0
2012-01-03 13:05:00,15.99,15.99,15.97,15.97,63200.0,13.3778,13.3778,13.3611,13.3611,63200.0
2012-01-03 13:10:00,15.97,15.97,15.95,15.96,61200.0,13.3611,13.3611,13.3444,13.3527,61200.0
2012-01-03 13:15:00,15.96,15.97,15.96,15.96,42800.0,13.3527,13.3611,13.3527,13.3527,42800.0
2012-01-03 13:20:00,15.96,15.96,15.95,15.96,25200.0,13.3527,13.3527,13.3444,13.3527,25200.0
2012-01-03 13:25:00,15.96,15.96,15.94,15.95,48800.0,13.3527,13.3527,13.336,13.3444,48800.0
2012-01-03 13:30:00,15.95,15.95,15.94,15.94,55600.0,13.3444,13.3444,13.336,13.336,55600.0
2012-01-03 13:35:00,15.94,15.94,15.92,15.92,122800.0,13.336,13.336,13.3193,13.3193,122800.0
2012-01-03 13:40:00,15.92,15.94,15.92,15.93,125600.0,13.3193,13.336,13.3193,13.3276,125600.0
2012-01-03 13:45:00,15.92,15.95,15.92,15.95,62000.0,13.3193,13.3444,13.3193,13.3444,62000.0
2012-01-03 13:50:00,15.95,15.97,15.95,15.96,44800.0,13.3444,13.3611,13.3444,13.3527,44800.0
2012-01-03 13:55:00,15.96,15.97,15.96,15.97,57600.0,13.3527,13.3611,13.3527,13.3611,57600.0
2012-01-03 14:00:00,15.97,15.99,15.97,15.98,42000.0,13.3611,13.3778,13.3611,13.3695,42000.0
2012-01-03 14:05:00,15.98,15.99,15.98,15.99,70000.0,13.3695,13.3778,13.3695,13.3778,70000.0
2012-01-03 14:10:00,15.99,15.99,15.96,15.96,124400.0,13.3778,13.3778,13.3527,13.3527,124400.0
2012-01-03 14:15:00,15.96,15.96,15.96,15.96,125600.0,13.3527,13.3527,13.3527,13.3527,125600.0
2012-01-03 14:20:00,15.96,15.97,15.94,15.94,172000.0,13.3527,13.3611,13.336,13.336,172000.0
2012-01-03 14:25:00,15.94,15.94,15.92,15.93,44000.0,13.336,13.336,13.3193,13.3276,44000.0
2012-01-03 14:30:00,15.94,15.96,15.93,15.96,65600.0,13.336,13.3527,13.3276,13.3527,65600.0
2012-01-03 14:35:00,15.96,15.99,15.96,15.97,79600.0,13.3527,13.3778,13.3527,13.3611,79600.0
2012-01-03 14:40:00,15.97,15.98,15.96,15.97,59600.0,13.3611,13.3695,13.3527,13.3611,59600.0
2012-01-03 14:45:00,15.97,15.99,15.97,15.98,52800.0,13.3611,13.3778,13.3611,13.3695,52800.0
2012-01-03 14:50:00,15.98,15.99,15.98,15.99,56400.0,13.3695,13.3778,13.3695,13.3778,56400.0
2012-01-03 14:55:00,15.98,16.0,15.98,15.98,81600.0,13.3695,13.3862,13.3695,13.3695,81600.0
2012-01-03 15:00:00,15.98,15.98,15.97,15.97,68400.0,13.3695,13.3695,13.3611,13.3611,68400.0
2012-01-03 15:05:00,15.97,15.99,15.97,15.98,90400.0,13.3611,13.3778,13.3611,13.3695,90400.0
2012-01-03 15:10:00,15.98,15.98,15.97,15.97,51200.0,13.3695,13.3695,13.3611,13.3611,51200.0
2012-01-03 15:15:00,15.97,15.98,15.97,15.98,95600.0,13.3611,13.3695,13.3611,13.3695,95600.0
2012-01-03 15:20:00,15.98,15.98,15.95,15.95,134400.0,13.3695,13.3695,13.3444,13.3444,134400.0
2012-01-03 15:25:00,15.95,15.95,15.93,15.94,150000.0,13.3444,13.3444,13.3276,13.336,150000.0
2012-01-03 15:30:00,15.94,15.95,15.94,15.94,124000.0,13.336,13.3444,13.336,13.336,124000.0
2012-01-03 15:35:00,15.94,15.95,15.93,15.93,188800.0,13.336,13.3444,13.3276,13.3276,188800.0
2012-01-03 15:40:00,15.93,15.95,15.93,15.95,195600.0,13.3276,13.3444,13.3276,13.3444,195600.0
2012-01-03 15:45:00,15.95,15.97,15.95,15.97,228000.0,13.3444,13.3611,13.3444,13.3611,228000.0
2012-01-03 15:50:00,15.97,15.97,15.94,15.95,304000.0,13.3611,13.3611,13.336,13.3444,304000.0
2012-01-03 15:55:00,15.94,15.95,15.91,15.93,601600.0,13.336,13.3444,13.3109,13.3276,601600.0
2012-01-04 09:30:00,15.86,15.94,15.86,15.93,205600.0,13.2691,13.336,13.2691,13.3276,205600.0
2012-01-04 09:35:00,15.94,15.99,15.91,15.96,126000.0,13.336,13.3778,13.3109,13.3527,126000.0
2012-01-04 09:40:00,15.97,15.99,15.94,15.97,83200.0,13.3611,13.3778,13.336,13.3611,83200.0
2012-01-04 09:45:00,15.97,15.99,15.95,15.98,176800.0,13.3611,13.3778,13.3444,13.3695,176800.0
2012-01-04 09:50:00,15.99,16.02,15.99,16.01,105200.0,13.3778,13.4029,13.3778,13.3946,105200.0
2012-01-04 09:55:00,16.0,16.04,16.0,16.03,81200.0,13.3862,13.4197,13.3862,13.4113,81200.0
2012-01-04 10:00:00,16.03,16.05,16.0,16.04,79600.0,13.4113,13.428,13.3862,13.4197,79600.0
2012-01-04 10:05:00,16.04,16.04,16.0,16.02,44400.0,13.4197,13.4197,13.3862,13.4029,44400.0
2012-01-04 10:10:00,16.03,16.03,15.98,16.02,130800.0,13.4113,13.4113,13.3695,13.4029,130800.0
2012-01-04 10:15:00,16.02,16.02,16.0,16.01,62000.0,13.4029,13.4029,13.3862,13.3946,62000.0
2012-01-04 10:20:00,16.0,16.02,16.0,16.0,80000.0,13.3862,13.4029,13.3862,13.3862,80000.0
2012-01-04 10:25:00,16.01,16.01,15.97,15.99,142400.0,13.3946,13.3946,13.3611,13.3778,142400.0
2012-01-04 10:30:00,15.99,16.01,15.99,16.0,129600.0,13.3778,13.3946,13.3778,13.3862,129600.0
2012-01-04 10:35:00,16.0,16.0,15.98,16.0,89200.0,13.3862,13.3862,13.3695,13.3862,89200.0
2012-01-04 10:40:00,16.0,16.01,16.0,16.01,127600.0,13.3862,13.3946,13.3862,13.3946,127600.0
2012-01-04 10:45:00,16.01,16.04,16.0,16.03,62800.0,13.3946,13.4197,13.3862,13.4113,62800.0
2012-01-04 10:50:00,16.04,16.09,16.03,16.08,88800.0,13.4197,13.4615,13.4113,13.4531,88800.0
2012-01-04 10:55:00,16.08,16.08,16.06,16.06,139200.0,13.4531,13.4531,13.4364,13.4364,139200.0
2012-01-04 11:00:00,16.07,16.1,16.07,16.1,172800.0,13.4448,13.4699,13.4448,13.4699,172800.0
2012-01-04 11:05:00,16.1,16.1,16.08,16.09,80400.0,13.4699,13.4699,13.4531,13.4615,80400.0
2012-01-04 11:10:00,16.09,16.13,16.08,16.13,84800.0,13.4615,13.495,13.4531,13.495,84800.0
2012-01-04 11:15:00,16.13,16.13,16.11,16.11,142800.0,13.495,13.495,13.4782,13.4782,142800.0
2012-01-04 11:20:00,16.11,16.12,16.1,16.1,87600.0,13.4782,13.4866,13.4699,13.4699,87600.0
2012-01-04 11:25:00,16.1,16.12,16.1,16.11,99200.0,13.4699,13.4866,13.4699,13.4782,99200.0
2012-01-04 11:30:00,16.11,16.11,16.1,16.1,114400.0,13.4782,13.4782,13.4699,13.4699,114400.0
2012-01-04 11:35:00,16.11,16.13,16.1,16.13,113200.0,13.4782,13.495,13.4699,13.495,113200.0
2012-01-04 11:40:00,16.13,16.13,16.12,16.12,62000.0,13.495,13.495,13.4866,13.4866,62000.0
2012-01-04 11:45:00,16.12,16.12,16.11,16.11,52400.0,13.4866,13.4866,13.4782,13.4782,52400.0
2012-01-04 11:50:00,16.11,16.11,16.11,16.11,109600.0,13.4782,13.4782,13.4782,13.4782,109600.0
2012-01-04 11:55:00,16.12,16.12,16.11,16.12,71200.0,13.4866,13.4866,13.4782,13.4866,71200.0
2012-01-04 12:00:00,16.12,16.12,16.11,16.12,52800.0,13.4866,13.4866,13.4782,13.4866,52800.0
2012-01-04 12:05:00,16.12,16.13,16.12,16.12,86000.0,13.4866,13.495,13.4866,13.4866,86000.0
2012-01-04 12:10:00,16.12,16.13,16.12,16.12,24800.0,13.4866,13.495,13.4866,13.4866,24800.0
2012-01-04 12:15:00,16.12,16.13,16.12,16.12,31600.0,13.4866,13.495,13.4866,13.4866,31600.0
2012-01-04 12:20:00,16.13,16.13,16.1,16.1,153200.0,13.495,13.495,13.4699,13.4699,153200.0
2012-01-04 12:25:00,16.1,16.1,16.1,16.1,27200.0,13.4699,13.4699,13.4699,13.4699,27200.0
2012-01-04 12:30:00,16.1,16.1,16.07,16.07,222800.0,13.4699,13.4699,13.4448,13.4448,222800.0
2012-01-04 12:35:00,16.07,16.07,16.05,16.05,130400.0,13.4448,13.4448,13.428,13.428,130400.0
2012-01-04 12:40:00,16.05,16.06,16.04,16.05,162800.0,13.428,13.4364,13.4197,13.428,162800.0
2012-01-04 12:45:00,16.05,16.05,16.04,16.05,354800.0,13.428,13.428,13.4197,13.428,354800.0
2012-01-04 12:50:00,16.05,16.06,16.05,16.06,27600.0,13.428,13.4364,13.428,13.4364,27600.0
2012-01-04 12:55:00,16.06,16.09,16.06,16.08,99600.0,13.4364,13.4615,13.4364,13.4531,99600.0
2012-01-04 13:00:00,16.08,16.08,16.06,16.07,148800.0,13.4531,13.4531,13.4364,13.4448,148800.0
2012-01-04 13:05:00,16.07,16.08,16.07,16.07,38000.0,13.4448,13.4531,13.4448,13.4448,38000.0
2012-01-04 13:10:00,16.07,16.08,16.07,16.07,119600.0,13.4448,13.4531,13.4448,13.4448,119600.0
2012-01-04 13:15:00,16.07,16.08,16.06,16.08,171600.0,13.4448,13.4531,13.4364,13.4531,171600.0
2012-01-04 13:20:00,16.07,16.08,16.06,16.07,43200.0,13.4448,13.4531,13.4364,13.4448,43200.0
2012-01-04 13:25:00,16.07,16.07,16.05,16.06,46800.0,13.4448,13.4448,13.428,13.4364,46800.0
2012-01-04 13:30:00,16.06,16.07,16.03,16.03,58000.0,13.4364,13.4448,13.4113,13.4113,58000.0
2012-01-04 13:35:00,16.03,16.05,16.03,16.05,67600.0,13.4113,13.428,13.4113,13.428,67600.0
2012-01-04 13:40:00,16.05,16.06,16.05,16.06,40800.0,13.428,13.4364,13.428,13.4364,40800.0
2012-01-04 13:45:00,16.06,16.08,16.05,16.07,119200.0,13.4364,13.4531,13.428,13.4448,119200.0
2012-01-04 13:50:00,16.07,16.08,16.07,16.08,74800.0,13.4448,13.4531,13.4448,13.4531,74800.0
2012-01-04 13:55:00,16.08,16.09,16.06,16.07,77200.0,13.4531,13.4615,13.4364,13.4448,77200.0
2012-01-04 14:00:00,16.07,16.07,16.05,16.05,62400.0,13.4448,13.4448,13.428,13.428,62400.0
2012-01-04 14:05:00,16.05,16.07,16.05,16.07,111200.0,13.428,13.4448,13.428,13.4448,111200.0
2012-01-04 14:10:00,16.07,16.08,16.06,16.06,92800.0,13.4448,13.4531,13.4364,13.4364,92800.0
2012-01-04 14:15:00,16.06,16.09,16.06,16.09,44400.0,13.4364,13.4615,13.4364,13.4615,44400.0
2012-01-04 14:20:00,16.08,16.09,16.08,16.09,39200.0,13.4531,13.4615,13.4531,13.4615,39200.0
2012-01-04 14:25:00,16.09,16.09,16.06,16.06,186800.0,13.4615,13.4615,13.4364,13.4364,186800.0
2012-01-04 14:30:00,16.06,16.08,16.06,16.08,68000.0,13.4364,13.4531,13.4364,13.4531,68000.0
2012-01-04 14:35:00,16.08,16.08,16.08,16.08,44400.0,13.4531,13.4531,13.4531,13.4531,44400.0
2012-01-04 14:40:00,16.08,16.1,16.08,16.09,78400.0,13.4531,13.4699,13.4531,13.4615,78400.0
2012-01-04 14:45:00,16.1,16.11,16.09,16.1,45200.0,13.4699,13.4782,13.4615,13.4699,45200.0
2012-01-04 14:50:00,16.1,16.13,16.1,16.11,512400.0,13.4699,13.495,13.4699,13.4782,512400.0
2012-01-04 14:55:00,16.1,16.11,16.1,16.11,58800.0,13.4699,13.4782,13.4699,13.4782,58800.0
2012-01-04 15:00:00,16.11,16.11,16.11,16.11,84000.0,13.4782,13.4782,13.4782,13.4782,84000.0
2012-01-04 15:05:00,16.11,16.12,16.11,16.11,113600.0,13.4782,13.4866,13.4782,13.4782,113600.0
2012-01-04 15:10:00,16.11,16.11,16.1,16.1,94400.0,13.4782,13.4782,13.4699,13.4699,94400.0
2012-01-04 15:15:00,16.1,16.11,16.1,16.11,114000.0,13.4699,13.4782,13.4699,13.4782,114000.0
2012-01-04 15:20:00,16.11,16.11,16.09,16.09,167200.0,13.4782,13.4782,13.4615,13.4615,167200.0
2012-01-04 15:25:00,16.09,16.09,16.08,16.09,116800.0,13.4615,13.4615,13.4531,13.4615,116800.0
2012-01-04 15:30:00,16.09,16.11,16.09,16.11,187200.0,13.4615,13.4782,13.4615,13.4782,187200.0
2012-01-04 15:35:00,16.11,16.13,16.11,16.13,130400.0,13.4782,13.495,13.4782,13.495,130400.0
2012-01-04 15:40:00,16.13,16.13,16.13,16.13,131200.0,13.495,13.495,13.495,13.495,131200.0
2012-01-04 15:45:00,16.13,16.13,16.11,16.11,253200.0,13.495,13.495,13.4782,13.4782,253200.0
2012-01-04 15:50:00,16.11,16.11,16.09,16.11,243200.0,13.4782,13.4782,13.4615,13.4782,243200.0
2012-01-04 15:55:00,16.11,16.12,16.1,16.1,662800.0,13.4782,13.4866,13.4699,13.4699,662800.0
2012-01-05 09:30:00,15.92,16.19,15.92,16.18,737600.0,13.3193,13.5452,13.3193,13.5368,737600.0
2012-01-05 09:35:00,16.17,16.31,16.13,16.31,748000.0,13.5284,13.6456,13.495,13.6456,748000.0
2012-01-05 09:40:00,16.3,16.31,16.14,16.16,565600.0,13.6372,13.6456,13.5033,13.5201,565600.0
2012-01-05 09:45:00,16.15,16.18,16.15,16.18,244400.0,13.5117,13.5368,13.5117,13.5368,244400.0
2012-01-05 09:50:00,16.18,16.18,16.08,16.11,377600.0,13.5368,13.5368,13.4531,13.4782,377600.0
2012-01-05 09:55:00,16.11,16.14,16.08,16.13,254400.0,13.4782,13.5033,13.4531,13.495,254400.0
2012-01-05 10:00:00,16.13,16.14,16.08,16.12,257200.0,13.495,13.5033,13.4531,13.4866,257200.0
2012-01-05 10:05:00,16.13,16.15,16.1,16.13,188000.0,13.495,13.5117,13.4699,13.495,188000.0
2012-01-05 10:10:00,16.13,16.16,16.11,16.16,312800.0,13.495,13.5201,13.4782,13.5201,312800.0
2012-01-05 10:15:00,16.16,16.21,16.16,16.2,302800.0,13.5201,13.5619,13.5201,13.5535,302800.0
2012-01-05 10:20:00,16.2,16.21,16.17,16.18,476800.0,13.5535,13.5619,13.5284,13.5368,476800.0
2012-01-05 10:25:00,16.18,16.25,16.18,16.24,247600.0,13.5368,13.5954,13.5368,13.587,247600.0
2012-01-05 10:30:00,16.24,16.24,16.18,16.2,220400.0,13.587,13.587,13.5368,13.5535,220400.0
2012-01-05 10:35:00,16.2,16.23,16.18,16.22,201200.0,13.5535,13.5786,13.5368,13.5703,201200.0
2012-01-05 10:40:00,16.23,16.23,16.21,16.21,115200.0,13.5786,13.5786,13.5619,13.5619,115200.0
2012-01-05 10:45:00,16.21,16.23,16.21,16.22,281600.0,13.5619,13.5786,13.5619,13.5703,281600.0
2012-01-05 10:50:00,16.22,16.24,16.21,16.24,196400.0,13.5703,13.587,13.5619,13.587,196400.0
2012-01-05 10:55:00,16.24,16.25,16.23,16.25,288000.0,13.587,13.5954,13.5786,13.5954,288000.0
2012-01-05 11:00:00,16.25,16.3,16.24,16.29,239200.0,13.5954,13.6372,13.587,13.6288,239200.0
2012-01-05 11:05:00,16.29,16.31,16.29,16.29,365200.0,13.6288,13.6456,13.6288,13.6288,365200.0
2012-01-05 11:10:00,16.29,16.32,16.27,16.32,157600.0,13.6288,13.6539,13.6121,13.6539,157600.0
2012-01-05 11:15:00,16.32,16.35,16.31,16.32,200000.0,13.6539,13.679,13.6456,13.6539,200000.0
2012-01-05 11:20:00,16.31,16.36,16.3,16.36,147600.0,13.6456,13.6874,13.6372,13.6874,147600.0
2012-01-05 11:25:00,16.36,16.37,16.36,16.37,116800.0,13.6874,13.6958,13.6874,13.6958,116800.0
2012-01-05 11:30:00,16.36,16.37,16.36,16.36,99600.0,13.6874,13.6958,13.6874,13.6874,99600.0
2012-01-05 11:35:00,16.36,16.38,16.35,16.37,193600.0,13.6874,13.7041,13.679,13.6958,193600.0
2012-01-05 11:40:00,16.37,16.4,16.37,16.4,316400.0,13.6958,13.7209,13.6958,13.7209,316400.0
2012-01-05 11:45:00,16.4,16.41,16.39,16.4,98000.0,13.7209,13.7292,13.7125,13.7209,98000.0
2012-01-05 11:50:00,16.4,16.41,16.38,16.38,71200.0,13.7209,13.7292,13.7041,13.7041,71200.0
2012-01-05 11:55:00,16.38,16.41,16.38,16.39,481200.0,13.7041,13.7292,13.7041,13.7125,481200.0
2012-01-05 12:00:00,16.39,16.41,16.38,16.4,78400.0,13.7125,13.7292,13.7041,13.7209,78400.0
2012-01-05 12:05:00,16.4,16.41,16.39,16.39,105600.0,13.7209,13.7292,13.7125,13.7125,105600.0
2012-01-05 12:10:00,16.39,16.41,16.39,16.41,64400.0,13.7125,13.7292,13.7125,13.7292,64400.0
2012-01-05 12:15:00,16.4,16.42,16.4,16.42,76800.0,13.7209,13.7376,13.7209,13.7376,76800.0
2012-01-05 12:20:00,16.41,16.41,16.37,16.37,145200.0,13.7292,13.7292,13.6958,13.6958,145200.0
2012-01-05 12:25:00,16.37,16.37,16.34,16.35,184000.0,13.6958,13.6958,13.6707,13.679,184000.0
2012-01-05 12:30:00,16.35,16.35,16.32,16.33,129600.0,13.679,13.679,13.6539,13.6623,129600.0
2012-01-05 12:35:00,16.33,16.33,16.29,16.3,89200.0,13.6623,13.6623,13.6288,13.6372,89200.0
2012-01-05 12:40:00,16.3,16.31,16.29,16.29,178400.0,13.6372,13.6456,13.6288,13.6288,178400.0
2012-01-05 12:45:00,16.29,16.32,16.29,16.31,103200.0,13.6288,13.6539,13.6288,13.6456,103200.0
2012-01-05 12:50:00,16.3,16.31,16.29,16.3,106000.0,13.6372,13.6456,13.6288,13.6372,106000.0
2012-01-05 12:55:00,16.3,16.34,16.3,16.34,94000.0,13.6372,13.6707,13.6372,13.6707,94000.0
2012-01-05 13:00:00,16.34,16.34,16.32,16.33,94800.0,13.6707,13.6707,13.6539,13.6623,94800.0
2012-01-05 13:05:00,16.32,16.36,16.32,16.35,50800.0,13.6539,13.6874,13.6539,13.679,50800.0
2012-01-05 13:10:00,16.35,16.38,16.35,16.37,161200.0,13.679,13.7041,13.679,13.6958,161200.0
2012-01-05 13:15:00,16.37,16.39,16.37,16.38,312000.0,13.6958,13.7125,13.6958,13.7041,312000.0
2012-01-05 13:20:00,16.38,16.39,16.37,16.37,148400.0,13.7041,13.7125,13.6958,13.6958,148400.0
2012-01-05 13:25:00,16.38,16.4,16.38,16.4,92400.0,13.7041,13.7209,13.7041,13.7209,92400.0
2012-01-05 13:30:00,16.4,16.43,16.39,16.43,78000.0,13.7209,13.746,13.7125,13.746,78000.0
2012-01-05 13:35:00,16.43,16.5,16.43,16.5,291600.0,13.746,13.8045,13.746,13.8045,291600.0
2012-01-05 13:40:00,16.5,16.56,16.49,16.55,412800.0,13.8045,13.8547,13.7962,13.8464,412800.0
2012-01-05 13:45:00,16.55,16.55,16.51,16.52,156000.0,13.8464,13.8464,13.8129,13.8213,156000.0
2012-01-05 13:50:00,16.52,16.55,16.52,16.55,257200.0,13.8213,13.8464,13.8213,13.8464,257200.0
2012-01-05 13:55:00,16.55,16.55,16.49,16.5,260400.0,13.8464,13.8464,13.7962,13.8045,260400.0
2012-01-05 14:00:00,16.5,16.52,16.5,16.52,131600.0,13.8045,13.8213,13.8045,13.8213,131600.0
2012-01-05 14:05:00,16.52,16.54,16.49,16.5,188800.0,13.8213,13.838,13.7962,13.8045,188800.0
2012-01-05 14:10:00,16.5,16.51,16.5,16.5,116400.0,13.8045,13.8129,13.8045,13.8045,116400.0
2012-01-05 14:15:00,16.5,16.5,16.49,16.5,102000.0,13.8045,13.8045,13.7962,13.8045,102000.0
2012-01-05 14:20:00,16.5,16.52,16.5,16.5,199600.0,13.8045,13.8213,13.8045,13.8045,199600.0
2012-01-05 14:25:00,16.5,16.51,16.49,16.5,238000.0,13.8045,13.8129,13.7962,13.8045,238000.0
2012-01-05 14:30:00,16.5,16.51,16.5,16.5,109200.0,13.8045,13.8129,13.8045,13.8045,109200.0
2012-01-05 14:35:00,16.5,16.55,16.5,16.55,56000.0,13.8045,13.8464,13.8045,13.8464,56000.0
2012-01-05 14:40:00,16.55,16.61,16.55,16.59,266800.0,13.8464,13.8966,13.8464,13.8798,266800.0
2012-01-05 14:45:00,16.59,16.64,16.59,16.62,213200.0,13.8798,13.9217,13.8798,13.9049,213200.0
2012-01-05 14:50:00,16.62,16.63,16.59,16.59,176800.0,13.9049,13.9133,13.8798,13.8798,176800.0
2012-01-05 14:55:00,16.59,16.64,16.59,16.62,168000.0,13.8798,13.9217,13.8798,13.9049,168000.0
2012-01-05 15:00:00,16.62,16.62,16.6,16.62,152800.0,13.9049,13.9049,13.8882,13.9049,152800.0
2012-01-05 15:05:00,16.62,16.62,16.6,16.6,84800.0,13.9049,13.9049,13.8882,13.8882,84800.0
2012-01-05 15:10:00,16.6,16.61,16.6,16.6,207200.0,13.8882,13.8966,13.8882,13.8882,207200.0
2012-01-05 15:15:00,16.61,16.62,16.6,16.6,177200.0,13.8966,13.9049,13.8882,13.8882,177200.0
2012-01-05 15:20:00,16.6,16.61,16.6,16.6,140800.0,13.8882,13.8966,13.8882,13.8882,140800.0
2012-01-05 15:25:00,16.6,16.6,16.57,16.58,194800.0,13.8882,13.8882,13.8631,13.8715,194800.0
2012-01-05 15:30:00,16.58,16.59,16.56,16.56,135200.0,13.8715,13.8798,13.8547,13.8547,135200.0
2012-01-05 15:35:00,16.57,16.57,16.55,16.56,197200.0,13.8631,13.8631,13.8464,13.8547,197200.0
2012-01-05 15:40:00,16.57,16.61,16.57,16.61,276800.0,13.8631,13.8966,13.8631,13.8966,276800.0
2012-01-05 15:45:00,16.61,16.62,16.6,16.61,218400.0,13.8966,13.9049,13.8882,13.8966,218400.0
2012-01-05 15:50:00,16.6,16.61,16.59,16.6,229600.0,13.8882,13.8966,13.8798,13.8882,229600.0
2012-01-05 15:55:00,16.6,16.6,16.57,16.58,346000.0,13.8882,13.8882,13.8631,13.8715,346000.0
2012-01-06 09:30:00,16.55,16.57,16.51,16.57,325200.0,13.8464,13.8631,13.8129,13.8631,325200.0
2012-01-06 09:35:00,16.57,16.57,16.56,16.56,184400.0,13.8631,13.8631,13.8547,13.8547,184400.0
2012-01-06 09:40:00,16.56,16.58,16.53,16.57,217200.0,13.8547,13.8715,13.8296,13.8631,217200.0
2012-01-06 09:45:00,16.57,16.61,16.57,16.61,306800.0,13.8631,13.8966,13.8631,13.8966,306800.0
2012-01-06 09:50:00,16.6,16.6,16.56,16.57,199600.0,13.8882,13.8882,13.8547,13.8631,199600.0
2012-01-06 09:55:00,16.57,16.6,16.55,16.56,211600.0,13.8631,13.8882,13.8464,13.8547,211600.0
2012-01-06 10:00:00,16.56,16.6,16.55,16.59,213200.0,13.8547,13.8882,13.8464,13.8798,213200.0
2012-01-06 10:05:00,16.59,16.65,16.58,16.64,177600.0,13.8798,13.93,13.8715,13.9217,177600.0
2012-01-06 10:10:00,16.64,16.68,16.63,16.65,429200.0,13.9217,13.9551,13.9133,13.93,429200.0
2012-01-06 10:15:00,16.65,16.69,16.65,16.68,148800.0,13.93,13.9635,13.93,13.9551,148800.0
2012-01-06 10:20:00,16.68,16.69,16.66,16.68,187600.0,13.9551,13.9635,13.9384,13.9551,187600.0
2012-01-06 10:25:00,16.68,16.69,16.64,16.65,160000.0,13.9551,13.9635,13.9217,13.93,160000.0
2012-01-06 10:30:00,16.65,16.65,16.62,16.63,224400.0,13.93,13.93,13.9049,13.9133,224400.0
2012-01-06 10:35:00,16.63,16.64,16.62,16.64,136000.0,13.9133,13.9217,13.9049,13.9217,136000.0
2012-01-06 10:40:00,16.64,16.67,16.63,16.66,117600.0,13.9217,13.9468,13.9133,13.9384,117600.0
2012-01-06 10:45:00,16.66,16.72,16.65,16.72,155600.0,13.9384,13.9886,13.93,13.9886,155600.0
2012-01-06 10:50:00,16.72,16.73,16.68,16.68,119600.0,13.9886,13.997,13.9551,13.9551,119600.0
2012-01-06 10:55:00,16.68,16.71,16.68,16.7,120000.0,13.9551,13.9802,13.9551,13.9719,120000.0
2012-01-06 11:00:00,16.7,16.71,16.69,16.7,94400.0,13.9719,13.9802,13.9635,13.9719,94400.0
2012-01-06 11:05:00,16.69,16.74,16.69,16.74,112400.0,13.9635,14.0053,13.9635,14.0053,112400.0
2012-01-06 11:10:00,16.73,16.73,16.69,16.69,125200.0,13.997,13.997,13.9635,13.9635,125200.0
2012-01-06 11:15:00,16.7,16.71,16.69,16.69,83600.0,13.9719,13.9802,13.9635,13.9635,83600.0
2012-01-06 11:20:00,16.69,16.69,16.66,16.66,97200.0,13.9635,13.9635,13.9384,13.9384,97200.0
2012-01-06 11:25:00,16.66,16.67,16.65,16.66,111200.0,13.9384,13.9468,13.93,13.9384,111200.0
2012-01-06 11:30:00,16.66,16.67,16.65,16.67,77600.0,13.9384,13.9468,13.93,13.9468,77600.0
2012-01-06 11:35:00,16.66,16.67,16.66,16.66,35600.0,13.9384,13.9468,13.9384,13.9384,35600.0
2012-01-06 11:40:00,16.66,16.69,16.65,16.69,80800.0,13.9384,13.9635,13.93,13.9635,80800.0
2012-01-06 11:45:00,16.68,16.69,16.66,16.66,52400.0,13.9551,13.9635,13.9384,13.9384,52400.0
2012-01-06 11:50:00,16.66,16.67,16.66,16.67,52400.0,13.9384,13.9468,13.9384,13.9468,52400.0
2012-01-06 11:55:00,16.68,16.7,16.68,16.68,66400.0,13.9551,13.9719,13.9551,13.9551,66400.0
2012-01-06 12:00:00,16.68,16.68,16.65,16.66,31600.0,13.9551,13.9551,13.93,13.9384,31600.0
2012-01-06 12:05:00,16.66,16.66,16.65,16.65,73600.0,13.9384,13.9384,13.93,13.93,73600.0
2012-01-06 12:10:00,16.65,16.68,16.65,16.67,93200.0,13.93,13.9551,13.93,13.9468,93200.0
2012-01-06 12:15:00,16.66,16.66,16.65,16.65,24800.0,13.9384,13.9384,13.93,13.93,24800.0
2012-01-06 12:20:00,16.65,16.67,16.65,16.66,50000.0,13.93,13.9468,13.93,13.9384,50000.0
2012-01-06 12:25:00,16.66,16.66,16.65,16.66,43200.0,13.9384,13.9384,13.93,13.9384,43200.0
2012-01-06 12:30:00,16.66,16.68,16.66,16.68,30400.0,13.9384,13.9551,13.9384,13.9551,30400.0
2012-01-06 12:35:00,16.68,16.69,16.68,16.68,41200.0,13.9551,13.9635,13.9551,13.9551,41200.0
2012-01-06 12:40:00,16.67,16.67,16.66,16.66,32400.0,13.9468,13.9468,13.9384,13.9384,32400.0
2012-01-06 12:45:00,16.66,16.66,16.63,16.66,1139600.0,13.9384,13.9384,13.9133,13.9384,1139600.0
2012-01-06 12:50:00,16.66,16.66,16.65,16.66,48800.0,13.9384,13.9384,13.93,13.9384,48800.0
2012-01-06 12:55:00,16.66,16.66,16.64,16.64,32800.0,13.9384,13.9384,13.9217,13.9217,32800.0
2012-01-06 13:00:00,16.64,16.65,16.63,16.63,44800.0,13.9217,13.93,13.9133,13.9133,44800.0
2012-01-06 13:05:00,16.64,16.65,16.63,16.63,51600.0,13.9217,13.93,13.9133,13.9133,51600.0
2012-01-06 13:10:00,16.64,16.64,16.61,16.61,55600.0,13.9217,13.9217,13.8966,13.8966,55600.0
2012-01-06 13:15:00,16.61,16.62,16.6,16.61,60800.0,13.8966,13.9049,13.8882,13.8966,60800.0
2012-01-06 13:20:00,16.61,16.63,16.61,16.63,110800.0,13.8966,13.9133,13.8966,13.9133,110800.0
2012-01-06 13:25:00,16.63,16.63,16.62,16.62,35600.0,13.9133,13.9133,13.9049,13.9049,35600.0
2012-01-06 13:30:00,16.62,16.63,16.61,16.63,98000.0,13.9049,13.9133,13.8966,13.9133,98000.0
2012-01-06 13:35:00,16.63,16.65,16.62,16.64,56400.0,13.9133,13.93,13.9049,13.9217,56400.0
2012-01-06 13:40:00,16.64,16.65,16.63,16.63,34800.0,13.9217,13.93,13.9133,13.9133,34800.0
2012-01-06 13:45:00,16.63,16.64,16.63,16.63,26000.0,13.9133,13.9217,13.9133,13.9133,26000.0
2012-01-06 13:50:00,16.63,16.67,16.63,16.67,90800.0,13.9133,13.9468,13.9133,13.9468,90800.0
2012-01-06 13:55:00,16.67,16.69,16.66,16.67,73600.0,13.9468,13.9635,13.9384,13.9468,73600.0
2012-01-06 14:00:00,16.66,16.67,16.65,16.67,43600.0,13.9384,13.9468,13.93,13.9468,43600.0
2012-01-06 14:05:00,16.67,16.67,16.66,16.67,54000.0,13.9468,13.9468,13.9384,13.9468,54000.0
2012-01-06 14:10:00,16.67,16.67,16.64,16.64,57600.0,13.9468,13.9468,13.9217,13.9217,57600.0
2012-01-06 14:15:00,16.64,16.64,16.63,16.63,118400.0,13.9217,13.9217,13.9133,13.9133,118400.0
2012-01-06 14:20:00,16.63,16.64,16.63,16.63,47200.0,13.9133,13.9217,13.9133,13.9133,47200.0
2012-01-06 14:25:00,16.63,16.65,16.63,16.63,73600.0,13.9133,13.93,13.9133,13.9133,73600.0
2012-01-06 14:30:00,16.63,16.64,16.63,16.64,47600.0,13.9133,13.9217,13.9133,13.9217,47600.0
2012-01-06 14:35:00,16.64,16.65,16.63,16.63,52800.0,13.9217,13.93,13.9133,13.9133,52800.0
2012-01-06 14:40:00,16.63,16.65,16.63,16.63,107600.0,13.9133,13.93,13.9133,13.9133,107600.0
2012-01-06 14:45:00,16.63,16.63,16.61,16.61,67200.0,13.9133,13.9133,13.8966,13.8966,67200.0
2012-01-06 14:50:00,16.61,16.61,16.61,16.61,66000.0,13.8966,13.8966,13.8966,13.8966,66000.0
2012-01-06 14:55:00,16.61,16.62,16.6,16.61,38400.0,13.8966,13.9049,13.8882,13.8966,38400.0
2012-01-06 15:00:00,16.61,16.64,16.61,16.64,61200.0,13.8966,13.9217,13.8966,13.9217,61200.0
2012-01-06 15:05:00,16.64,16.65,16.64,16.64,54000.0,13.9217,13.93,13.9217,13.9217,54000.0
2012-01-06 15:10:00,16.64,16.65,16.64,16.64,67600.0,13.9217,13.93,13.9217,13.9217,67600.0
2012-01-06 15:15:00,16.64,16.65,16.64,16.65,90400.0,13.9217,13.93,13.9217,13.93,90400.0
2012-01-06 15:20:00,16.65,16.65,16.63,16.64,114800.0,13.93,13.93,13.9133,13.9217,114800.0
2012-01-06 15:25:00,16.64,16.65,16.64,16.64,83200.0,13.9217,13.93,13.9217,13.9217,83200.0
2012-01-06 15:30:00,16.64,16.65,16.64,16.64,112000.0,13.9217,13.93,13.9217,13.9217,112000.0
2012-01-06 15:35:00,16.64,16.65,16.63,16.64,174400.0,13.9217,13.93,13.9133,13.9217,174400.0
2012-01-06 15:40:00,16.64,16.66,16.64,16.64,196000.0,13.9217,13.9384,13.9217,13.9217,196000.0
2012-01-06 15:45:00,16.64,16.65,16.63,16.63,174800.0,13.9217,13.93,13.9133,13.9133,174800.0
2012-01-06 15:50:00,16.63,16.64,16.61,16.61,200800.0,13.9133,13.9217,13.8966,13.8966,200800.0
2012-01-06 15:55:00,16.61,16.63,16.61,16.61,479600.0,13.8966,13.9133,13.8966,13.8966,479600.0
2012-01-09 09:30:00,16.37,16.45,16.29,16.43,515600.0,13.6958,13.7627,13.6288,13.746,515600.0
2012-01-09 09:35:00,16.44,16.44,16.38,16.39,281200.0,13.7543,13.7543,13.7041,13.7125,281200.0
2012-01-09 09:40:00,16.38,16.39,16.33,16.35,416400.0,13.7041,13.7125,13.6623,13.679,416400.0
2012-01-09 09:45:00,16.35,16.36,16.32,16.33,371600.0,13.679,13.6874,13.6539,13.6623,371600.0
2012-01-09 09:50:00,16.33,16.39,16.32,16.36,231600.0,13.6623,13.7125,13.6539,13.6874,231600.0
2012-01-09 09:55:00,16.35,16.37,16.31,16.31,212800.0,13.679,13.6958,13.6456,13.6456,212800.0
2012-01-09 10:00:00,16.32,16.34,16.3,16.32,179200.0,13.6539,13.6707,13.6372,13.6539,179200.0
2012-01-09 10:05:00,16.32,16.34,16.31,16.33,221600.0,13.6539,13.6707,13.6456,13.6623,221600.0
2012-01-09 10:10:00,16.33,16.35,16.32,16.34,317200.0,13.6623,13.679,13.6539,13.6707,317200.0
2012-01-09 10:15:00,16.34,16.39,16.34,16.37,211200.0,13.6707,13.7125,13.6707,13.6958,211200.0
2012-01-09 10:20:00,16.37,16.4,16.35,16.36,170000.0,13.6958,13.7209,13.679,13.6874,170000.0
2012-01-09 10:25:00,16.36,16.37,16.34,16.34,127200.0,13.6874,13.6958,13.6707,13.6707,127200.0
2012-01-09 10:30:00,16.34,16.35,16.31,16.31,176400.0,13.6707,13.679,13.6456,13.6456,176400.0
2012-01-09 10:35:00,16.31,16.33,16.3,16.33,144000.0,13.6456,13.6623,13.6372,13.6623,144000.0
2012-01-09 10:40:00,16.33,16.35,16.29,16.29,274800.0,13.6623,13.679,13.6288,13.6288,274800.0
2012-01-09 10:45:00,16.29,16.34,16.29,16.3,162000.0,13.6288,13.6707,13.6288,13.6372,162000.0
2012-01-09 10:50:00,16.3,16.31,16.27,16.27,181600.0,13.6372,13.6456,13.6121,13.6121,181600.0
2012-01-09 10:55:00,16.27,16.28,16.25,16.27,134800.0,13.6121,13.6205,13.5954,13.6121,134800.0
2012-01-09 11:00:00,16.27,16.27,16.25,16.26,229600.0,13.6121,13.6121,13.5954,13.6037,229600.0
2012-01-09 11:05:00,16.27,16.29,16.25,16.29,156000.0,13.6121,13.6288,13.5954,13.6288,156000.0
2012-01-09 11:10:00,16.29,16.31,16.26,16.27,176800.0,13.6288,13.6456,13.6037,13.6121,176800.0
2012-01-09 11:15:00,16.27,16.28,16.25,16.27,294000.0,13.6121,13.6205,13.5954,13.6121,294000.0
2012-01-09 11:20:00,16.27,16.27,16.24,16.24,214000.0,13.6121,13.6121,13.587,13.587,214000.0
2012-01-09 11:25:00,16.24,16.25,16.24,16.25,131600.0,13.587,13.5954,13.587,13.5954,131600.0
2012-01-09 11:30:00,16.25,16.27,16.25,16.25,93200.0,13.5954,13.6121,13.5954,13.5954,93200.0
2012-01-09 11:35:00,16.25,16.26,16.25,16.26,64800.0,13.5954,13.6037,13.5954,13.6037,64800.0
2012-01-09 11:40:00,16.26,16.28,16.25,16.27,206800.0,13.6037,13.6205,13.5954,13.6121,206800.0
2012-01-09 11:45:00,16.27,16.29,16.27,16.27,75200.0,13.6121,13.6288,13.6121,13.6121,75200.0
2012-01-09 11:50:00,16.28,16.28,16.27,16.27,62400.0,13.6205,13.6205,13.6121,13.6121,62400.0
2012-01-09 11:55:00,16.27,16.27,16.25,16.25,154800.0,13.6121,13.6121,13.5954,13.5954,154800.0
2012-01-09 12:00:00,16.25,16.25,16.24,16.24,108400.0,13.5954,13.5954,13.587,13.587,108400.0
2012-01-09 12:05:00,16.24,16.25,16.24,16.25,78400.0,13.587,13.5954,13.587,13.5954,78400.0
2012-01-09 12:10:00,16.25,16.25,16.24,16.24,59200.0,13.5954,13.5954,13.587,13.587,59200.0
2012-01-09 12:15:00,16.24,16.25,16.24,16.25,85200.0,13.587,13.5954,13.587,13.5954,85200.0
2012-01-09 12:20:00,16.25,16.25,16.24,16.24,100800.0,13.5954,13.5954,13.587,13.587,100800.0
2012-01-09 12:25:00,16.24,16.27,16.24,16.27,57200.0,13.587,13.6121,13.587,13.6121,57200.0
2012-01-09 12:30:00,16.27,16.28,16.26,16.28,71600.0,13.6121,13.6205,13.6037,13.6205,71600.0
2012-01-09 12:35:00,16.28,16.3,16.28,16.3,43600.0,13.6205,13.6372,13.6205,13.6372,43600.0
2012-01-09 12:40:00,16.29,16.3,16.28,16.29,50000.0,13.6288,13.6372,13.6205,13.6288,50000.0
2012-01-09 12:45:00,16.29,16.29,16.27,16.29,73200.0,13.6288,13.6288,13.6121,13.6288,73200.0
2012-01-09 12:50:00,16.29,16.29,16.27,16.28,48400.0,13.6288,13.6288,13.6121,13.6205,48400.0
2012-01-09 12:55:00,16.28,16.28,16.25,16.26,39600.0,13.6205,13.6205,13.5954,13.6037,39600.0
2012-01-09 13:00:00,16.26,16.28,16.25,16.25,87600.0,13.6037,13.6205,13.5954,13.5954,87600.0
2012-01-09 13:05:00,16.25,16.27,16.25,16.25,71200.0,13.5954,13.6121,13.5954,13.5954,71200.0
2012-01-09 13:10:00,16.25,16.27,16.25,16.25,69200.0,13.5954,13.6121,13.5954,13.5954,69200.0
2012-01-09 13:15:00,16.25,16.28,16.25,16.27,57600.0,13.5954,13.6205,13.5954,13.6121,57600.0
2012-01-09 13:20:00,16.27,16.28,16.27,16.27,101200.0,13.6121,13.6205,13.6121,13.6121,101200.0
2012-01-09 13:25:00,16.27,16.27,16.27,16.27,46400.0,13.6121,13.6121,13.6121,13.6121,46400.0
2012-01-09 13:30:00,16.27,16.27,16.27,16.27,90000.0,13.6121,13.6121,13.6121,13.6121,90000.0
2012-01-09 13:35:00,16.27,16.28,16.27,16.28,55200.0,13.6121,13.6205,13.6121,13.6205,55200.0
2012-01-09 13:40:00,16.28,16.28,16.27,16.28,139600.0,13.6205,13.6205,13.6121,13.6205,139600.0
2012-01-09 13:45:00,16.28,16.31,16.28,16.3,116400.0,13.6205,13.6456,13.6205,13.6372,116400.0
2012-01-09 13:50:00,16.3,16.32,16.3,16.32,92400.0,13.6372,13.6539,13.6372,13.6539,92400.0
2012-01-09 13:55:00,16.32,16.36,16.32,16.36,86800.0,13.6539,13.6874,13.6539,13.6874,86800.0
2012-01-09 14:00:00,16.36,16.37,16.35,16.35,176400.0,13.6874,13.6958,13.679,13.679,176400.0
2012-01-09 14:05:00,16.35,16.36,16.35,16.36,62800.0,13.679,13.6874,13.679,13.6874,62800.0
2012-01-09 14:10:00,16.36,16.37,16.36,16.36,45200.0,13.6874,13.6958,13.6874,13.6874,45200.0
2012-01-09 14:15:00,16.37,16.38,16.36,16.36,98400.0,13.6958,13.7041,13.6874,13.6874,98400.0
2012-01-09 14:20:00,16.37,16.4,16.37,16.4,59200.0,13.6958,13.7209,13.6958,13.7209,59200.0
2012-01-09 14:25:00,16.4,16.41,16.4,16.41,51600.0,13.7209,13.7292,13.7209,13.7292,51600.0
2012-01-09 14:30:00,16.41,16.42,16.39,16.4,110800.0,13.7292,13.7376,13.7125,13.7209,110800.0
2012-01-09 14:35:00,16.4,16.41,16.36,16.36,173200.0,13.7209,13.7292,13.6874,13.6874,173200.0
2012-01-09 14:40:00,16.36,16.37,16.35,16.36,192800.0,13.6874,13.6958,13.679,13.6874,192800.0
2012-01-09 14:45:00,16.36,16.37,16.35,16.37,86800.0,13.6874,13.6958,13.679,13.6958,86800.0
2012-01-09 14:50:00,16.38,16.4,16.38,16.39,77200.0,13.7041,13.7209,13.7041,13.7125,77200.0
2012-01-09 14:55:00,16.39,16.41,16.38,16.41,67200.0,13.7125,13.7292,13.7041,13.7292,67200.0
2012-01-09 15:00:00,16.41,16.43,16.4,16.41,116800.0,13.7292,13.746,13.7209,13.7292,116800.0
2012-01-09 15:05:00,16.41,16.43,16.41,16.43,95600.0,13.7292,13.746,13.7292,13.746,95600.0
2012-01-09 15:10:00,16.43,16.43,16.41,16.42,93200.0,13.746,13.746,13.7292,13.7376,93200.0
2012-01-09 15:15:00,16.42,16.43,16.41,16.43,125600.0,13.7376,13.746,13.7292,13.746,125600.0
2012-01-09 15:20:00,16.43,16.43,16.41,16.42,112800.0,13.746,13.746,13.7292,13.7376,112800.0
2012-01-09 15:25:00,16.42,16.42,16.41,16.41,181200.0,13.7376,13.7376,13.7292,13.7292,181200.0
2012-01-09 15:30:00,16.41,16.43,16.41,16.43,175200.0,13.7292,13.746,13.7292,13.746,175200.0
2012-01-09 15:35:00,16.43,16.43,16.43,16.43,84000.0,13.746,13.746,13.746,13.746,84000.0
2012-01-09 15:40:00,16.43,16.43,16.43,16.43,283600.0,13.746,13.746,13.746,13.746,283600.0
2012-01-09 15:45:00,16.43,16.46,16.43,16.44,349600.0,13.746,13.7711,13.746,13.7543,349600.0
2012-01-09 15:50:00,16.44,16.44,16.43,16.43,190800.0,13.7543,13.7543,13.746,13.746,190800.0
2012-01-09 15:55:00,16.43,16.45,16.43,16.43,402800.0,13.746,13.7627,13.746,13.746,402800.0
2012-01-10 09:30:00,16.54,16.55,16.41,16.45,190000.0,13.838,13.8464,13.7292,13.7627,190000.0
2012-01-10 09:35:00,16.46,16.46,16.4,16.4,115600.0,13.7711,13.7711,13.7209,13.7209,115600.0
2012-01-10 09:40:00,16.4,16.41,16.37,16.4,110000.0,13.7209,13.7292,13.6958,13.7209,110000.0
2012-01-10 09:45:00,16.41,16.42,16.36,16.37,288400.0,13.7292,13.7376,13.6874,13.6958,288400.0
2012-01-10 09:50:00,16.37,16.43,16.36,16.41,141600.0,13.6958,13.746,13.6874,13.7292,141600.0
2012-01-10 09:55:00,16.42,16.43,16.42,16.42,67600.0,13.7376,13.746,13.7376,13.7376,67600.0
2012-01-10 10:00:00,16.42,16.45,16.41,16.45,152000.0,13.7376,13.7627,13.7292,13.7627,152000.0
2012-01-10 10:05:00,16.45,16.45,16.42,16.43,94800.0,13.7627,13.7627,13.7376,13.746,94800.0
2012-01-10 10:10:00,16.43,16.47,16.42,16.46,108400.0,13.746,13.7794,13.7376,13.7711,108400.0
2012-01-10 10:15:00,16.46,16.48,16.45,16.46,115200.0,13.7711,13.7878,13.7627,13.7711,115200.0
2012-01-10 10:20:00,16.45,16.45,16.38,16.39,204400.0,13.7627,13.7627,13.7041,13.7125,204400.0
2012-01-10 10:25:00,16.39,16.43,16.39,16.43,116800.0,13.7125,13.746,13.7125,13.746,116800.0
2012-01-10 10:30:00,16.43,16.46,16.42,16.46,48400.0,13.746,13.7711,13.7376,13.7711,48400.0
2012-01-10 10:35:00,16.46,16.48,16.44,16.44,83200.0,13.7711,13.7878,13.7543,13.7543,83200.0
2012-01-10 10:40:00,16.44,16.46,16.44,16.46,84000.0,13.7543,13.7711,13.7543,13.7711,84000.0
2012-01-10 10:45:00,16.46,16.47,16.44,16.44,130800.0,13.7711,13.7794,13.7543,13.7543,130800.0
2012-01-10 10:50:00,16.44,16.45,16.43,16.43,62000.0,13.7543,13.7627,13.746,13.746,62000.0
2012-01-10 10:55:00,16.43,16.43,16.4,16.41,436400.0,13.746,13.746,13.7209,13.7292,436400.0
2012-01-10 11:00:00,16.41,16.44,16.4,16.41,123600.0,13.7292,13.7543,13.7209,13.7292,123600.0
2012-01-10 11:05:00,16.41,16.41,16.4,16.41,68000.0,13.7292,13.7292,13.7209,13.7292,68000.0
2012-01-10 11:10:00,16.41,16.41,16.39,16.41,48800.0,13.7292,13.7292,13.7125,13.7292,48800.0
2012-01-10 11:15:00,16.41,16.42,16.4,16.4,96800.0,13.7292,13.7376,13.7209,13.7209,96800.0
2012-01-10 11:20:00,16.4,16.41,16.38,16.38,61600.0,13.7209,13.7292,13.7041,13.7041,61600.0
2012-01-10 11:25:00,16.38,16.38,16.36,16.37,101600.0,13.7041,13.7041,13.6874,13.6958,101600.0
2012-01-10 11:30:00,16.36,16.37,16.34,16.34,107200.0,13.6874,13.6958,13.6707,13.6707,107200.0
2012-01-10 11:35:00,16.34,16.35,16.32,16.33,123200.0,13.6707,13.679,13.6539,13.6623,123200.0
2012-01-10 11:40:00,16.33,16.35,16.33,16.34,266000.0,13.6623,13.679,13.6623,13.6707,266000.0
2012-01-10 11:45:00,16.34,16.34,16.33,16.33,55600.0,13.6707,13.6707,13.6623,13.6623,55600.0
2012-01-10 11:50:00,16.34,16.34,16.33,16.34,44000.0,13.6707,13.6707,13.6623,13.6707,44000.0
2012-01-10 11:55:00,16.33,16.34,16.33,16.33,69600.0,13.6623,13.6707,13.6623,13.6623,69600.0
2012-01-10 12:00:00,16.33,16.35,16.33,16.33,55600.0,13.6623,13.679,13.6623,13.6623,55600.0
2012-01-10 12:05:00,16.34,16.35,16.33,16.34,243200.0,13.6707,13.679,13.6623,13.6707,243200.0
2012-01-10 12:10:00,16.34,16.36,16.34,16.35,48000.0,13.6707,13.6874,13.6707,13.679,48000.0
2012-01-10 12:15:00,16.35,16.35,16.33,16.33,128000.0,13.679,13.679,13.6623,13.6623,128000.0
2012-01-10 12:20:00,16.33,16.34,16.32,16.34,89600.0,13.6623,13.6707,13.6539,13.6707,89600.0
2012-01-10 12:25:00,16.34,16.34,16.28,16.28,120400.0,13.6707,13.6707,13.6205,13.6205,120400.0
2012-01-10 12:30:00,16.28,16.28,16.26,16.27,102800.0,13.6205,13.6205,13.6037,13.6121,102800.0
2012-01-10 12:35:00,16.27,16.29,16.27,16.28,115600.0,13.6121,13.6288,13.6121,13.6205,115600.0
2012-01-10 12:40:00,16.28,16.28,16.26,16.28,197200.0,13.6205,13.6205,13.6037,13.6205,197200.0
2012-01-10 12:45:00,16.28,16.29,16.28,16.29,29600.0,13.6205,13.6288,13.6205,13.6288,29600.0
2012-01-10 12:50:00,16.29,16.31,16.29,16.31,42400.0,13.6288,13.6456,13.6288,13.6456,42400.0
2012-01-10 12:55:00,16.31,16.32,16.3,16.32,38800.0,13.6456,13.6539,13.6372,13.6539,38800.0
2012-01-10 13:00:00,16.32,16.32,16.3,16.3,58800.0,13.6539,13.6539,13.6372,13.6372,58800.0
2012-01-10 13:05:00,16.3,16.31,16.3,16.3,46400.0,13.6372,13.6456,13.6372,13.6372,46400.0
2012-01-10 13:10:00,16.3,16.31,16.29,16.3,42800.0,13.6372,13.6456,13.6288,13.6372,42800.0
2012-01-10 13:15:00,16.3,16.31,16.29,16.31,60000.0,13.6372,13.6456,13.6288,13.6456,60000.0
2012-01-10 13:20:00,16.31,16.32,16.3,16.31,89600.0,13.6456,13.6539,13.6372,13.6456,89600.0
2012-01-10 13:25:00,16.31,16.32,16.31,16.31,71600.0,13.6456,13.6539,13.6456,13.6456,71600.0
2012-01-10 13:30:00,16.31,16.33,16.31,16.33,88800.0,13.6456,13.6623,13.6456,13.6623,88800.0
2012-01-10 13:35:00,16.33,16.33,16.32,16.33,96400.0,13.6623,13.6623,13.6539,13.6623,96400.0
2012-01-10 13:40:00,16.33,16.34,16.31,16.34,100800.0,13.6623,13.6707,13.6456,13.6707,100800.0
2012-01-10 13:45:00,16.34,16.34,16.33,16.33,46000.0,13.6707,13.6707,13.6623,13.6623,46000.0
2012-01-10 13:50:00,16.33,16.33,16.33,16.33,36800.0,13.6623,13.6623,13.6623,13.6623,36800.0
2012-01-10 13:55:00,16.33,16.34,16.32,16.33,70400.0,13.6623,13.6707,13.6539,13.6623,70400.0
2012-01-10 14:00:00,16.33,16.35,16.33,16.34,76000.0,13.6623,13.679,13.6623,13.6707,76000.0
2012-01-10 14:05:00,16.35,16.35,16.34,16.34,93200.0,13.679,13.679,13.6707,13.6707,93200.0
2012-01-10 14:10:00,16.34,16.35,16.34,16.34,64800.0,13.6707,13.679,13.6707,13.6707,64800.0
2012-01-10 14:15:00,16.34,16.35,16.34,16.35,64800.0,13.6707,13.679,13.6707,13.679,64800.0
2012-01-10 14:20:00,16.35,16.35,16.35,16.35,44800.0,13.679,13.679,13.679,13.679,44800.0
2012-01-10 14:25:00,16.35,16.37,16.35,16.36,158800.0,13.679,13.6958,13.679,13.6874,158800.0
2012-01-10 14:30:00,16.37,16.37,16.36,16.36,132400.0,13.6958,13.6958,13.6874,13.6874,132400.0
2012-01-10 14:35:00,16.36,16.37,16.36,16.36,83600.0,13.6874,13.6958,13.6874,13.6874,83600.0
2012-01-10 14:40:00,16.36,16.36,16.36,16.36,65200.0,13.6874,13.6874,13.6874,13.6874,65200.0
2012-01-10 14:45:00,16.37,16.37,16.36,16.37,99200.0,13.6958,13.6958,13.6874,13.6958,99200.0
2012-01-10 14:50:00,16.37,16.37,16.35,16.36,79600.0,13.6958,13.6958,13.679,13.6874,79600.0
2012-01-10 14:55:00,16.36,16.37,16.36,16.36,54000.0,13.6874,13.6958,13.6874,13.6874,54000.0
2012-01-10 15:00:00,16.37,16.37,16.36,16.37,72400.0,13.6958,13.6958,13.6874,13.6958,72400.0
2012-01-10 15:05:00,16.37,16.37,16.37,16.37,56400.0,13.6958,13.6958,13.6958,13.6958,56400.0
2012-01-10 15:10:00,16.37,16.37,16.36,16.37,130000.0,13.6958,13.6958,13.6874,13.6958,130000.0
2012-01-10 15:15:00,16.37,16.38,16.37,16.38,152000.0,13.6958,13.7041,13.6958,13.7041,152000.0
2012-01-10 15:20:00,16.38,16.38,16.37,16.38,40000.0,13.7041,13.7041,13.6958,13.7041,40000.0
2012-01-10 15:25:00,16.37,16.38,16.37,16.37,147200.0,13.6958,13.7041,13.6958,13.6958,147200.0
2012-01-10 15:30:00,16.37,16.39,16.37,16.37,473600.0,13.6958,13.7125,13.6958,13.6958,473600.0
2012-01-10 15:35:00,16.37,16.39,16.36,16.38,238400.0,13.6958,13.7125,13.6874,13.7041,238400.0
2012-01-10 15:40:00,16.38,16.39,16.38,16.38,200400.0,13.7041,13.7125,13.7041,13.7041,200400.0
2012-01-10 15:45:00,16.38,16.4,16.38,16.38,423600.0,13.7041,13.7209,13.7041,13.7041,423600.0
2012-01-10 15:50:00,16.38,16.39,16.37,16.38,206800.0,13.7041,13.7125,13.6958,13.7041,206800.0
2012-01-10 15:55:00,16.38,16.39,16.38,16.39,481600.0,13.7041,13.7125,13.7041,13.7125,481600.0
2012-01-11 09:30:00,16.38,16.42,16.35,16.41,182800.0,13.7041,13.7376,13.679,13.7292,182800.0
2012-01-11 09:35:00,16.4,16.4,16.34,16.34,91600.0,13.7209,13.7209,13.6707,13.6707,91600.0
2012-01-11 09:40:00,16.34,16.38,16.34,16.36,64400.0,13.6707,13.7041,13.6707,13.6874,64400.0
2012-01-11 09:45:00,16.35,16.38,16.33,16.34,234400.0,13.679,13.7041,13.6623,13.6707,234400.0
2012-01-11 09:50:00,16.35,16.37,16.34,16.36,176400.0,13.679,13.6958,13.6707,13.6874,176400.0
2012-01-11 09:55:00,16.36,16.36,16.34,16.35,222400.0,13.6874,13.6874,13.6707,13.679,222400.0
2012-01-11 10:00:00,16.34,16.35,16.33,16.33,204400.0,13.6707,13.679,13.6623,13.6623,204400.0
2012-01-11 10:05:00,16.34,16.34,16.33,16.34,205600.0,13.6707,13.6707,13.6623,13.6707,205600.0
2012-01-11 10:10:00,16.34,16.34,16.33,16.33,175600.0,13.6707,13.6707,13.6623,13.6623,175600.0
2012-01-11 10:15:00,16.33,16.34,16.33,16.33,285600.0,13.6623,13.6707,13.6623,13.6623,285600.0
2012-01-11 10:20:00,16.33,16.36,16.33,16.33,114800.0,13.6623,13.6874,13.6623,13.6623,114800.0
2012-01-11 10:25:00,16.33,16.36,16.33,16.33,140000.0,13.6623,13.6874,13.6623,13.6623,140000.0
2012-01-11 10:30:00,16.34,16.36,16.34,16.35,119200.0,13.6707,13.6874,13.6707,13.679,119200.0
2012-01-11 10:35:00,16.35,16.36,16.34,16.35,96400.0,13.679,13.6874,13.6707,13.679,96400.0
2012-01-11 10:40:00,16.35,16.35,16.33,16.33,151600.0,13.679,13.679,13.6623,13.6623,151600.0
2012-01-11 10:45:00,16.33,16.34,16.33,16.34,149600.0,13.6623,13.6707,13.6623,13.6707,149600.0
2012-01-11 10:50:00,16.34,16.34,16.33,16.33,234800.0,13.6707,13.6707,13.6623,13.6623,234800.0
2012-01-11 10:55:00,16.33,16.33,16.3,16.3,124800.0,13.6623,13.6623,13.6372,13.6372,124800.0
2012-01-11 11:00:00,16.3,16.33,16.3,16.33,62800.0,13.6372,13.6623,13.6372,13.6623,62800.0
2012-01-11 11:05:00,16.33,16.33,16.3,16.33,80800.0,13.6623,13.6623,13.6372,13.6623,80800.0
2012-01-11 11:10:00,16.33,16.36,16.33,16.36,73200.0,13.6623,13.6874,13.6623,13.6874,73200.0
2012-01-11 11:15:00,16.36,16.37,16.36,16.36,109200.0,13.6874,13.6958,13.6874,13.6874,109200.0
2012-01-11 11:20:00,16.36,16.36,16.35,16.36,135200.0,13.6874,13.6874,13.679,13.6874,135200.0
2012-01-11 11:25:00,16.36,16.36,16.35,16.35,112800.0,13.6874,13.6874,13.679,13.679,112800.0
2012-01-11 11:30:00,16.35,16.37,16.35,16.37,97200.0,13.679,13.6958,13.679,13.6958,97200.0
2012-01-11 11:35:00,16.37,16.38,16.37,16.37,41200.0,13.6958,13.7041,13.6958,13.6958,41200.0
2012-01-11 11:40:00,16.37,16.38,16.37,16.38,99600.0,13.6958,13.7041,13.6958,13.7041,99600.0
2012-01-11 11:45:00,16.37,16.38,16.37,16.38,112000.0,13.6958,13.7041,13.6958,13.7041,112000.0
2012-01-11 11:50:00,16.38,16.38,16.36,16.37,71200.0,13.7041,13.7041,13.6874,13.6958,71200.0
2012-01-11 11:55:00,16.37,16.37,16.35,16.36,42800.0,13.6958,13.6958,13.679,13.6874,42800.0
2012-01-11 12:00:00,16.36,16.36,16.35,16.35,134400.0,13.6874,13.6874,13.679,13.679,134400.0
2012-01-11 12:05:00,16.35,16.36,16.34,16.36,60000.0,13.679,13.6874,13.6707,13.6874,60000.0
2012-01-11 12:10:00,16.36,16.36,16.35,16.36,180000.0,13.6874,13.6874,13.679,13.6874,180000.0
2012-01-11 12:15:00,16.36,16.37,16.36,16.36,41200.0,13.6874,13.6958,13.6874,13.6874,41200.0
2012-01-11 12:20:00,16.36,16.36,16.35,16.35,40400.0,13.6874,13.6874,13.679,13.679,40400.0
2012-01-11 12:25:00,16.35,16.36,16.35,16.35,50400.0,13.679,13.6874,13.679,13.679,50400.0
2012-01-11 12:30:00,16.35,16.35,16.34,16.34,38800.0,13.679,13.679,13.6707,13.6707,38800.0
2012-01-11 12:35:00,16.34,16.35,16.32,16.32,86000.0,13.6707,13.679,13.6539,13.6539,86000.0
2012-01-11 12:40:00,16.33,16.35,16.33,16.35,99200.0,13.6623,13.679,13.6623,13.679,99200.0
2012-01-11 12:45:00,16.35,16.35,16.33,16.33,56000.0,13.679,13.679,13.6623,13.6623,56000.0
2012-01-11 12:50:00,16.33,16.34,16.32,16.33,78000.0,13.6623,13.6707,13.6539,13.6623,78000.0
2012-01-11 12:55:00,16.33,16.34,16.33,16.33,161200.0,13.6623,13.6707,13.6623,13.6623,161200.0
2012-01-11 13:00:00,16.33,16.34,16.33,16.33,147200.0,13.6623,13.6707,13.6623,13.6623,147200.0
2012-01-11 13:05:00,16.33,16.33,16.32,16.33,81200.0,13.6623,13.6623,13.6539,13.6623,81200.0
2012-01-11 13:10:00,16.33,16.33,16.32,16.33,73600.0,13.6623,13.6623,13.6539,13.6623,73600.0
2012-01-11 13:15:00,16.33,16.33,16.32,16.32,59200.0,13.6623,13.6623,13.6539,13.6539,59200.0
2012-01-11 13:20:00,16.33,16.33,16.32,16.32,42800.0,13.6623,13.6623,13.6539,13.6539,42800.0
2012-01-11 13:25:00,16.33,16.33,16.33,16.33,57200.0,13.6623,13.6623,13.6623,13.6623,57200.0
2012-01-11 13:30:00,16.33,16.33,16.32,16.33,73200.0,13.6623,13.6623,13.6539,13.6623,73200.0
2012-01-11 13:35:00,16.33,16.35,16.33,16.35,79600.0,13.6623,13.679,13.6623,13.679,79600.0
2012-01-11 13:40:00,16.35,16.36,16.34,16.35,52400.0,13.679,13.6874,13.6707,13.679,52400.0
2012-01-11 13:45:00,16.35,16.36,16.33,16.33,252000.0,13.679,13.6874,13.6623,13.6623,252000.0
2012-01-11 13:50:00,16.34,16.35,16.33,16.33,136800.0,13.6707,13.679,13.6623,13.6623,136800.0
2012-01-11 13:55:00,16.34,16.34,16.33,16.33,75200.0,13.6707,13.6707,13.6623,13.6623,75200.0
2012-01-11 14:00:00,16.33,16.35,16.33,16.34,52800.0,13.6623,13.679,13.6623,13.6707,52800.0
2012-01-11 14:05:00,16.35,16.36,16.35,16.35,166000.0,13.679,13.6874,13.679,13.679,166000.0
2012-01-11 14:10:00,16.35,16.36,16.35,16.35,61200.0,13.679,13.6874,13.679,13.679,61200.0
2012-01-11 14:15:00,16.35,16.36,16.35,16.36,28000.0,13.679,13.6874,13.679,13.6874,28000.0
2012-01-11 14:20:00,16.36,16.36,16.34,16.35,101600.0,13.6874,13.6874,13.6707,13.679,101600.0
2012-01-11 14:25:00,16.35,16.37,16.35,16.36,171200.0,13.679,13.6958,13.679,13.6874,171200.0
2012-01-11 14:30:00,16.36,16.37,16.36,16.37,47600.0,13.6874,13.6958,13.6874,13.6958,47600.0
2012-01-11 14:35:00,16.37,16.38,16.37,16.38,54800.0,13.6958,13.7041,13.6958,13.7041,54800.0
2012-01-11 14:40:00,16.38,16.38,16.37,16.37,90800.0,13.7041,13.7041,13.6958,13.6958,90800.0
2012-01-11 14:45:00,16.37,16.38,16.36,16.37,108000.0,13.6958,13.7041,13.6874,13.6958,108000.0
2012-01-11 14:50:00,16.37,16.38,16.36,16.36,153600.0,13.6958,13.7041,13.6874,13.6874,153600.0
2012-01-11 14:55:00,16.36,16.38,16.36,16.37,100800.0,13.6874,13.7041,13.6874,13.6958,100800.0
2012-01-11 15:00:00,16.37,16.38,16.37,16.37,136400.0,13.6958,13.7041,13.6958,13.6958,136400.0
2012-01-11 15:05:00,16.37,16.37,16.36,16.36,170000.0,13.6958,13.6958,13.6874,13.6874,170000.0
2012-01-11 15:10:00,16.36,16.36,16.35,16.35,74400.0,13.6874,13.6874,13.679,13.679,74400.0
2012-01-11 15:15:00,16.35,16.37,16.35,16.37,78000.0,13.679,13.6958,13.679,13.6958,78000.0
2012-01-11 15:20:00,16.37,16.39,16.36,16.38,250800.0,13.6958,13.7125,13.6874,13.7041,250800.0
2012-01-11 15:25:00,16.38,16.41,16.38,16.41,113200.0,13.7041,13.7292,13.7041,13.7292,113200.0
2012-01-11 15:30:00,16.4,16.41,16.39,16.4,122000.0,13.7209,13.7292,13.7125,13.7209,122000.0
2012-01-11 15:35:00,16.4,16.4,16.39,16.4,135600.0,13.7209,13.7209,13.7125,13.7209,135600.0
2012-01-11 15:40:00,16.4,16.4,16.38,16.39,152000.0,13.7209,13.7209,13.7041,13.7125,152000.0
2012-01-11 15:45:00,16.39,16.4,16.38,16.4,214400.0,13.7125,13.7209,13.7041,13.7209,214400.0
2012-01-11 15:50:00,16.4,16.41,16.39,16.39,263600.0,13.7209,13.7292,13.7125,13.7125,263600.0
2012-01-11 15:55:00,16.39,16.39,16.37,16.38,377600.0,13.7125,13.7125,13.6958,13.7041,377600.0
2012-01-12 09:30:00,16.41,16.43,16.4,16.41,216400.0,13.7292,13.746,13.7209,13.7292,216400.0
2012-01-12 09:35:00,16.4,16.43,16.38,16.41,127600.0,13.7209,13.746,13.7041,13.7292,127600.0
2012-01-12 09:40:00,16.41,16.42,16.31,16.32,165600.0,13.7292,13.7376,13.6456,13.6539,165600.0
2012-01-12 09:45:00,16.32,16.39,16.32,16.38,259200.0,13.6539,13.7125,13.6539,13.7041,259200.0
2012-01-12 09:50:00,16.38,16.42,16.37,16.39,144800.0,13.7041,13.7376,13.6958,13.7125,144800.0
2012-01-12 09:55:00,16.4,16.41,16.38,16.4,127200.0,13.7209,13.7292,13.7041,13.7209,127200.0
2012-01-12 10:00:00,16.4,16.41,16.36,16.37,91200.0,13.7209,13.7292,13.6874,13.6958,91200.0
2012-01-12 10:05:00,16.38,16.39,16.34,16.36,138400.0,13.7041,13.7125,13.6707,13.6874,138400.0
2012-01-12 10:10:00,16.36,16.38,16.33,16.35,196000.0,13.6874,13.7041,13.6623,13.679,196000.0
2012-01-12 10:15:00,16.35,16.38,16.34,16.35,113600.0,13.679,13.7041,13.6707,13.679,113600.0
2012-01-12 10:20:00,16.35,16.36,16.33,16.33,107600.0,13.679,13.6874,13.6623,13.6623,107600.0
2012-01-12 10:25:00,16.33,16.35,16.32,16.35,79200.0,13.6623,13.679,13.6539,13.679,79200.0
2012-01-12 10:30:00,16.35,16.4,16.32,16.32,313600.0,13.679,13.7209,13.6539,13.6539,313600.0
2012-01-12 10:35:00,16.32,16.35,16.31,16.35,98000.0,13.6539,13.679,13.6456,13.679,98000.0
2012-01-12 10:40:00,16.35,16.36,16.34,16.36,167600.0,13.679,13.6874,13.6707,13.6874,167600.0
2012-01-12 10:45:00,16.35,16.37,16.35,16.36,206400.0,13.679,13.6958,13.679,13.6874,206400.0
2012-01-12 10:50:00,16.36,16.39,16.36,16.37,113600.0,13.6874,13.7125,13.6874,13.6958,113600.0
2012-01-12 10:55:00,16.37,16.38,16.36,16.36,39600.0,13.6958,13.7041,13.6874,13.6874,39600.0
2012-01-12 11:00:00,16.36,16.4,16.36,16.38,75600.0,13.6874,13.7209,13.6874,13.7041,75600.0
2012-01-12 11:05:00,16.38,16.4,16.37,16.37,210400.0,13.7041,13.7209,13.6958,13.6958,210400.0
2012-01-12 11:10:00,16.38,16.38,16.36,16.36,89200.0,13.7041,13.7041,13.6874,13.6874,89200.0
2012-01-12 11:15:00,16.36,16.37,16.36,16.36,51600.0,13.6874,13.6958,13.6874,13.6874,51600.0
2012-01-12 11:20:00,16.36,16.36,16.35,16.36,164800.0,13.6874,13.6874,13.679,13.6874,164800.0
2012-01-12 11:25:00,16.35,16.36,16.35,16.35,112400.0,13.679,13.6874,13.679,13.679,112400.0
2012-01-12 11:30:00,16.35,16.36,16.34,16.34,183200.0,13.679,13.6874,13.6707,13.6707,183200.0
2012-01-12 11:35:00,16.34,16.34,16.32,16.32,173200.0,13.6707,13.6707,13.6539,13.6539,173200.0
2012-01-12 11:40:00,16.32,16.32,16.3,16.3,190000.0,13.6539,13.6539,13.6372,13.6372,190000.0
2012-01-12 11:45:00,16.3,16.34,16.3,16.32,306400.0,13.6372,13.6707,13.6372,13.6539,306400.0
2012-01-12 11:50:00,16.33,16.34,16.31,16.31,152800.0,13.6623,13.6707,13.6456,13.6456,152800.0
2012-01-12 11:55:00,16.31,16.31,16.3,16.3,105200.0,13.6456,13.6456,13.6372,13.6372,105200.0
2012-01-12 12:00:00,16.3,16.33,16.3,16.32,76800.0,13.6372,13.6623,13.6372,13.6539,76800.0
2012-01-12 12:05:00,16.33,16.34,16.32,16.34,61200.0,13.6623,13.6707,13.6539,13.6707,61200.0
2012-01-12 12:10:00,16.34,16.35,16.33,16.34,132000.0,13.6707,13.679,13.6623,13.6707,132000.0
2012-01-12 12:15:00,16.34,16.35,16.33,16.35,40800.0,13.6707,13.679,13.6623,13.679,40800.0
2012-01-12 12:20:00,16.35,16.36,16.35,16.35,82000.0,13.679,13.6874,13.679,13.679,82000.0
2012-01-12 12:25:00,16.35,16.35,16.33,16.35,45200.0,13.679,13.679,13.6623,13.679,45200.0
2012-01-12 12:30:00,16.35,16.35,16.34,16.35,44400.0,13.679,13.679,13.6707,13.679,44400.0
2012-01-12 12:35:00,16.35,16.35,16.33,16.33,102000.0,13.679,13.679,13.6623,13.6623,102000.0
2012-01-12 12:40:00,16.33,16.34,16.32,16.33,107600.0,13.6623,13.6707,13.6539,13.6623,107600.0
2012-01-12 12:45:00,16.33,16.33,16.3,16.31,72000.0,13.6623,13.6623,13.6372,13.6456,72000.0
2012-01-12 12:50:00,16.3,16.32,16.3,16.32,57200.0,13.6372,13.6539,13.6372,13.6539,57200.0
2012-01-12 12:55:00,16.32,16.32,16.31,16.32,68000.0,13.6539,13.6539,13.6456,13.6539,68000.0
2012-01-12 13:00:00,16.32,16.33,16.32,16.32,114800.0,13.6539,13.6623,13.6539,13.6539,114800.0
2012-01-12 13:05:00,16.32,16.37,16.32,16.32,134400.0,13.6539,13.6958,13.6539,13.6539,134400.0
2012-01-12 13:10:00,16.32,16.33,16.31,16.33,67600.0,13.6539,13.6623,13.6456,13.6623,67600.0
2012-01-12 13:15:00,16.33,16.35,16.33,16.33,87600.0,13.6623,13.679,13.6623,13.6623,87600.0
2012-01-12 13:20:00,16.33,16.35,16.32,16.35,70000.0,13.6623,13.679,13.6539,13.679,70000.0
2012-01-12 13:25:00,16.35,16.36,16.33,16.36,53600.0,13.679,13.6874,13.6623,13.6874,53600.0
2012-01-12 13:30:00,16.36,16.36,16.34,16.35,70400.0,13.6874,13.6874,13.6707,13.679,70400.0
2012-01-12 13:35:00,16.35,16.35,16.33,16.33,66800.0,13.679,13.679,13.6623,13.6623,66800.0
2012-01-12 13:40:00,16.34,16.36,16.34,16.35,136400.0,13.6707,13.6874,13.6707,13.679,136400.0
2012-01-12 13:45:00,16.35,16.36,16.34,16.34,222000.0,13.679,13.6874,13.6707,13.6707,222000.0
2012-01-12 13:50:00,16.34,16.36,16.34,16.36,265600.0,13.6707,13.6874,13.6707,13.6874,265600.0
2012-01-12 13:55:00,16.36,16.36,16.35,16.35,65200.0,13.6874,13.6874,13.679,13.679,65200.0
2012-01-12 14:00:00,16.35,16.35,16.34,16.35,69600.0,13.679,13.679,13.6707,13.679,69600.0
2012-01-12 14:05:00,16.35,16.36,16.34,16.35,77200.0,13.679,13.6874,13.6707,13.679,77200.0
2012-01-12 14:10:00,16.35,16.36,16.34,16.34,187600.0,13.679,13.6874,13.6707,13.6707,187600.0
2012-01-12 14:15:00,16.34,16.36,16.34,16.36,39600.0,13.6707,13.6874,13.6707,13.6874,39600.0
2012-01-12 14:20:00,16.36,16.36,16.35,16.35,71600.0,13.6874,13.6874,13.679,13.679,71600.0
2012-01-12 14:25:00,16.35,16.36,16.33,16.34,152800.0,13.679,13.6874,13.6623,13.6707,152800.0
2012-01-12 14:30:00,16.34,16.35,16.33,16.35,90400.0,13.6707,13.679,13.6623,13.679,90400.0
2012-01-12 14:35:00,16.35,16.35,16.34,16.35,93200.0,13.679,13.679,13.6707,13.679,93200.0
2012-01-12 14:40:00,16.35,16.36,16.35,16.36,80000.0,13.679,13.6874,13.679,13.6874,80000.0
2012-01-12 14:45:00,16.36,16.36,16.35,16.36,81600.0,13.6874,13.6874,13.679,13.6874,81600.0
2012-01-12 14:50:00,16.36,16.36,16.36,16.36,40000.0,13.6874,13.6874,13.6874,13.6874,40000.0
2012-01-12 14:55:00,16.36,16.38,16.36,16.37,82000.0,13.6874,13.7041,13.6874,13.6958,82000.0
2012-01-12 15:00:00,16.37,16.37,16.35,16.35,195200.0,13.6958,13.6958,13.679,13.679,195200.0
2012-01-12 15:05:00,16.35,16.36,16.35,16.35,111600.0,13.679,13.6874,13.679,13.679,111600.0
2012-01-12 15:10:00,16.35,16.36,16.35,16.36,102800.0,13.679,13.6874,13.679,13.6874,102800.0
2012-01-12 15:15:00,16.35,16.36,16.35,16.36,167600.0,13.679,13.6874,13.679,13.6874,167600.0
2012-01-12 15:20:00,16.36,16.37,16.36,16.37,168800.0,13.6874,13.6958,13.6874,13.6958,168800.0
2012-01-12 15:25:00,16.37,16.38,16.36,16.36,204800.0,13.6958,13.7041,13.6874,13.6874,204800.0
2012-01-12 15:30:00,16.36,16.36,16.35,16.35,143200.0,13.6874,13.6874,13.679,13.679,143200.0
2012-01-12 15:35:00,16.35,16.36,16.35,16.36,212400.0,13.679,13.6874,13.679,13.6874,212400.0
2012-01-12 15:40:00,16.36,16.38,16.35,16.38,172800.0,13.6874,13.7041,13.679,13.7041,172800.0
2012-01-12 15:45:00,16.38,16.4,16.38,16.39,441600.0,13.7041,13.7209,13.7041,13.7125,441600.0
2012-01-12 15:50:00,16.39,16.4,16.37,16.37,268800.0,13.7125,13.7209,13.6958,13.6958,268800.0
2012-01-12 15:55:00,16.37,16.38,16.34,16.34,1444000.0,13.6958,13.7041,13.6707,13.6707,1444000.0
2012-01-13 09:30:00,16.28,16.39,16.25,16.39,202000.0,13.6205,13.7125,13.5954,13.7125,202000.0
2012-01-13 09:35:00,16.39,16.4,16.33,16.36,167600.0,13.7125,13.7209,13.6623,13.6874,167600.0
2012-01-13 09:40:00,16.36,16.36,16.32,16.35,132000.0,13.6874,13.6874,13.6539,13.679,132000.0
2012-01-13 09:45:00,16.35,16.38,16.34,16.36,270800.0,13.679,13.7041,13.6707,13.6874,270800.0
2012-01-13 09:50:00,16.37,16.4,16.35,16.4,238400.0,13.6958,13.7209,13.679,13.7209,238400.0
2012-01-13 09:55:00,16.4,16.42,16.36,16.38,224000.0,13.7209,13.7376,13.6874,13.7041,224000.0
2012-01-13 10:00:00,16.36,16.39,16.36,16.38,255200.0,13.6874,13.7125,13.6874,13.7041,255200.0
2012-01-13 10:05:00,16.38,16.38,16.34,16.35,236000.0,13.7041,13.7041,13.6707,13.679,236000.0
2012-01-13 10:10:00,16.35,16.37,16.34,16.36,112000.0,13.679,13.6958,13.6707,13.6874,112000.0
2012-01-13 10:15:00,16.36,16.37,16.34,16.35,149200.0,13.6874,13.6958,13.6707,13.679,149200.0
2012-01-13 10:20:00,16.35,16.35,16.33,16.34,90000.0,13.679,13.679,13.6623,13.6707,90000.0
2012-01-13 10:25:00,16.35,16.38,16.34,16.36,127200.0,13.679,13.7041,13.6707,13.6874,127200.0
2012-01-13 10:30:00,16.37,16.38,16.36,16.36,80800.0,13.6958,13.7041,13.6874,13.6874,80800.0
2012-01-13 10:35:00,16.36,16.37,16.34,16.34,194000.0,13.6874,13.6958,13.6707,13.6707,194000.0
2012-01-13 10:40:00,16.34,16.35,16.34,16.35,159600.0,13.6707,13.679,13.6707,13.679,159600.0
2012-01-13 10:45:00,16.35,16.36,16.35,16.36,342400.0,13.679,13.6874,13.679,13.6874,342400.0
2012-01-13 10:50:00,16.36,16.38,16.35,16.36,132000.0,13.6874,13.7041,13.679,13.6874,132000.0
2012-01-13 10:55:00,16.37,16.38,16.35,16.35,211200.0,13.6958,13.7041,13.679,13.679,211200.0
2012-01-13 11:00:00,16.35,16.37,16.34,16.35,140800.0,13.679,13.6958,13.6707,13.679,140800.0
2012-01-13 11:05:00,16.35,16.37,16.35,16.35,120400.0,13.679,13.6958,13.679,13.679,120400.0
2012-01-13 11:10:00,16.35,16.36,16.34,16.34,159200.0,13.679,13.6874,13.6707,13.6707,159200.0
2012-01-13 11:15:00,16.35,16.35,16.34,16.34,220000.0,13.679,13.679,13.6707,13.6707,220000.0
2012-01-13 11:20:00,16.34,16.35,16.34,16.34,116400.0,13.6707,13.679,13.6707,13.6707,116400.0
2012-01-13 11:25:00,16.34,16.34,16.33,16.33,178000.0,13.6707,13.6707,13.6623,13.6623,178000.0
2012-01-13 11:30:00,16.33,16.34,16.33,16.34,110000.0,13.6623,13.6707,13.6623,13.6707,110000.0
2012-01-13 11:35:00,16.34,16.35,16.34,16.35,140000.0,13.6707,13.679,13.6707,13.679,140000.0
2012-01-13 11:40:00,16.35,16.35,16.35,16.35,114000.0,13.679,13.679,13.679,13.679,114000.0
2012-01-13 11:45:00,16.35,16.39,16.35,16.38,122800.0,13.679,13.7125,13.679,13.7041,122800.0
2012-01-13 11:50:00,16.38,16.38,16.35,16.35,131200.0,13.7041,13.7041,13.679,13.679,131200.0
2012-01-13 11:55:00,16.35,16.37,16.34,16.35,168800.0,13.679,13.6958,13.6707,13.679,168800.0
2012-01-13 12:00:00,16.35,16.37,16.34,16.37,235200.0,13.679,13.6958,13.6707,13.6958,235200.0
2012-01-13 12:05:00,16.36,16.4,16.36,16.38,187600.0,13.6874,13.7209,13.6874,13.7041,187600.0
2012-01-13 12:10:00,16.38,16.38,16.35,16.35,162000.0,13.7041,13.7041,13.679,13.679,162000.0
2012-01-13 12:15:00,16.35,16.38,16.35,16.37,337200.0,13.679,13.7041,13.679,13.6958,337200.0
2012-01-13 12:20:00,16.37,16.39,16.35,16.36,152000.0,13.6958,13.7125,13.679,13.6874,152000.0
2012-01-13 12:25:00,16.36,16.36,16.34,16.34,87600.0,13.6874,13.6874,13.6707,13.6707,87600.0
2012-01-13 12:30:00,16.35,16.35,16.33,16.33,72400.0,13.679,13.679,13.6623,13.6623,72400.0
2012-01-13 12:35:00,16.33,16.33,16.31,16.32,93600.0,13.6623,13.6623,13.6456,13.6539,93600.0
2012-01-13 12:40:00,16.32,16.32,16.3,16.3,68800.0,13.6539,13.6539,13.6372,13.6372,68800.0
2012-01-13 12:45:00,16.3,16.3,16.29,16.3,69200.0,13.6372,13.6372,13.6288,13.6372,69200.0
2012-01-13 12:50:00,16.3,16.31,16.3,16.31,90400.0,13.6372,13.6456,13.6372,13.6456,90400.0
2012-01-13 12:55:00,16.31,16.32,16.29,16.31,250800.0,13.6456,13.6539,13.6288,13.6456,250800.0
2012-01-13 13:00:00,16.31,16.32,16.3,16.3,121200.0,13.6456,13.6539,13.6372,13.6372,121200.0
2012-01-13 13:05:00,16.3,16.31,16.29,16.3,66400.0,13.6372,13.6456,13.6288,13.6372,66400.0
2012-01-13 13:10:00,16.3,16.31,16.3,16.31,69200.0,13.6372,13.6456,13.6372,13.6456,69200.0
2012-01-13 13:15:00,16.31,16.31,16.29,16.3,109600.0,13.6456,13.6456,13.6288,13.6372,109600.0
2012-01-13 13:20:00,16.3,16.31,16.3,16.31,62400.0,13.6372,13.6456,13.6372,13.6456,62400.0
2012-01-13 13:25:00,16.3,16.31,16.27,16.29,86400.0,13.6372,13.6456,13.6121,13.6288,86400.0
2012-01-13 13:30:00,16.29,16.29,16.28,16.29,53600.0,13.6288,13.6288,13.6205,13.6288,53600.0
2012-01-13 13:35:00,16.29,16.31,16.28,16.28,92400.0,13.6288,13.6456,13.6205,13.6205,92400.0
2012-01-13 13:40:00,16.28,16.29,16.27,16.29,61200.0,13.6205,13.6288,13.6121,13.6288,61200.0
2012-01-13 13:45:00,16.29,16.31,16.29,16.31,50400.0,13.6288,13.6456,13.6288,13.6456,50400.0
2012-01-13 13:50:00,16.31,16.33,16.31,16.33,120000.0,13.6456,13.6623,13.6456,13.6623,120000.0
2012-01-13 13:55:00,16.33,16.33,16.3,16.3,88400.0,13.6623,13.6623,13.6372,13.6372,88400.0
2012-01-13 14:00:00,16.31,16.33,16.31,16.31,96000.0,13.6456,13.6623,13.6456,13.6456,96000.0
2012-01-13 14:05:00,16.31,16.31,16.29,16.29,102000.0,13.6456,13.6456,13.6288,13.6288,102000.0
2012-01-13 14:10:00,16.29,16.29,16.28,16.29,92000.0,13.6288,13.6288,13.6205,13.6288,92000.0
2012-01-13 14:15:00,16.29,16.31,16.29,16.3,100000.0,13.6288,13.6456,13.6288,13.6372,100000.0
2012-01-13 14:20:00,16.3,16.32,16.29,16.31,102400.0,13.6372,13.6539,13.6288,13.6456,102400.0
2012-01-13 14:25:00,16.32,16.32,16.31,16.31,64400.0,13.6539,13.6539,13.6456,13.6456,64400.0
2012-01-13 14:30:00,16.31,16.33,16.31,16.33,76800.0,13.6456,13.6623,13.6456,13.6623,76800.0
2012-01-13 14:35:00,16.33,16.33,16.31,16.32,100400.0,13.6623,13.6623,13.6456,13.6539,100400.0
2012-01-13 14:40:00,16.32,16.32,16.28,16.28,226800.0,13.6539,13.6539,13.6205,13.6205,226800.0
2012-01-13 14:45:00,16.28,16.29,16.28,16.29,98400.0,13.6205,13.6288,13.6205,13.6288,98400.0
2012-01-13 14:50:00,16.29,16.29,16.28,16.29,116400.0,13.6288,13.6288,13.6205,13.6288,116400.0
2012-01-13 14:55:00,16.29,16.29,16.28,16.29,128800.0,13.6288,13.6288,13.6205,13.6288,128800.0
2012-01-13 15:00:00,16.29,16.31,16.29,16.3,108800.0,13.6288,13.6456,13.6288,13.6372,108800.0
2012-01-13 15:05:00,16.3,16.33,16.3,16.31,199600.0,13.6372,13.6623,13.6372,13.6456,199600.0
2012-01-13 15:10:00,16.31,16.32,16.3,16.3,150000.0,13.6456,13.6539,13.6372,13.6372,150000.0
2012-01-13 15:15:00,16.31,16.31,16.29,16.29,198400.0,13.6456,13.6456,13.6288,13.6288,198400.0
2012-01-13 15:20:00,16.29,16.29,16.27,16.27,126800.0,13.6288,13.6288,13.6121,13.6121,126800.0
2012-01-13 15:25:00,16.27,16.29,16.27,16.29,180000.0,13.6121,13.6288,13.6121,13.6288,180000.0
2012-01-13 15:30:00,16.29,16.3,16.29,16.29,164400.0,13.6288,13.6372,13.6288,13.6288,164400.0
2012-01-13 15:35:00,16.29,16.31,16.29,16.31,242800.0,13.6288,13.6456,13.6288,13.6456,242800.0
2012-01-13 15:40:00,16.31,16.31,16.29,16.3,228400.0,13.6456,13.6456,13.6288,13.6372,228400.0
2012-01-13 15:45:00,16.3,16.31,16.29,16.31,288800.0,13.6372,13.6456,13.6288,13.6456,288800.0
2012-01-13 15:50:00,16.3,16.31,16.28,16.28,299200.0,13.6372,13.6456,13.6205,13.6205,299200.0
2012-01-13 15:55:00,16.28,16.29,16.26,16.29,610400.0,13.6205,13.6288,13.6037,13.6288,610400.0
2012-01-17 09:30:00,16.42,16.47,16.31,16.43,335600.0,13.7376,13.7794,13.6456,13.746,335600.0
2012-01-17 09:35:00,16.43,16.45,16.41,16.42,119200.0,13.746,13.7627,13.7292,13.7376,119200.0
2012-01-17 09:40:00,16.42,16.49,16.42,16.48,148800.0,13.7376,13.7962,13.7376,13.7878,148800.0
2012-01-17 09:45:00,16.48,16.55,16.48,16.55,255200.0,13.7878,13.8464,13.7878,13.8464,255200.0
2012-01-17 09:50:00,16.55,16.57,16.55,16.55,119200.0,13.8464,13.8631,13.8464,13.8464,119200.0
2012-01-17 09:55:00,16.55,16.55,16.5,16.51,181600.0,13.8464,13.8464,13.8045,13.8129,181600.0
2012-01-17 10:00:00,16.51,16.52,16.48,16.5,196000.0,13.8129,13.8213,13.7878,13.8045,196000.0
2012-01-17 10:05:00,16.5,16.51,16.48,16.5,118000.0,13.8045,13.8129,13.7878,13.8045,118000.0
2012-01-17 10:10:00,16.5,16.54,16.5,16.54,142000.0,13.8045,13.838,13.8045,13.838,142000.0
2012-01-17 10:15:00,16.53,16.55,16.51,16.52,80000.0,13.8296,13.8464,13.8129,13.8213,80000.0
2012-01-17 10:20:00,16.52,16.57,16.51,16.57,149200.0,13.8213,13.8631,13.8129,13.8631,149200.0
2012-01-17 10:25:00,16.56,16.58,16.52,16.52,172800.0,13.8547,13.8715,13.8213,13.8213,172800.0
2012-01-17 10:30:00,16.52,16.56,16.52,16.54,165200.0,13.8213,13.8547,13.8213,13.838,165200.0
2012-01-17 10:35:00,16.54,16.56,16.53,16.56,102400.0,13.838,13.8547,13.8296,13.8547,102400.0
2012-01-17 10:40:00,16.56,16.58,16.55,16.57,219600.0,13.8547,13.8715,13.8464,13.8631,219600.0
2012-01-17 10:45:00,16.57,16.58,16.56,16.58,74000.0,13.8631,13.8715,13.8547,13.8715,74000.0
2012-01-17 10:50:00,16.58,16.59,16.54,16.55,200400.0,13.8715,13.8798,13.838,13.8464,200400.0
2012-01-17 10:55:00,16.55,16.56,16.54,16.54,75200.0,13.8464,13.8547,13.838,13.838,75200.0
2012-01-17 11:00:00,16.55,16.56,16.54,16.56,65200.0,13.8464,13.8547,13.838,13.8547,65200.0
2012-01-17 11:05:00,16.56,16.58,16.55,16.57,43200.0,13.8547,13.8715,13.8464,13.8631,43200.0
2012-01-17 11:10:00,16.57,16.59,16.57,16.58,69600.0,13.8631,13.8798,13.8631,13.8715,69600.0
2012-01-17 11:15:00,16.58,16.61,16.57,16.58,59200.0,13.8715,13.8966,13.8631,13.8715,59200.0
2012-01-17 11:20:00,16.58,16.59,16.56,16.57,63600.0,13.8715,13.8798,13.8547,13.8631,63600.0
2012-01-17 11:25:00,16.57,16.58,16.56,16.58,148800.0,13.8631,13.8715,13.8547,13.8715,148800.0
2012-01-17 11:30:00,16.58,16.58,16.54,16.55,140800.0,13.8715,13.8715,13.838,13.8464,140800.0
2012-01-17 11:35:00,16.55,16.56,16.54,16.54,89200.0,13.8464,13.8547,13.838,13.838,89200.0
2012-01-17 11:40:00,16.54,16.55,16.54,16.54,62000.0,13.838,13.8464,13.838,13.838,62000.0
2012-01-17 11:45:00,16.55,16.56,16.54,16.55,73200.0,13.8464,13.8547,13.838,13.8464,73200.0
2012-01-17 11:50:00,16.55,16.56,16.54,16.55,52400.0,13.8464,13.8547,13.838,13.8464,52400.0
2012-01-17 11:55:00,16.54,16.55,16.53,16.55,73200.0,13.838,13.8464,13.8296,13.8464,73200.0
2012-01-17 12:00:00,16.54,16.55,16.53,16.54,48400.0,13.838,13.8464,13.8296,13.838,48400.0
2012-01-17 12:05:00,16.54,16.54,16.54,16.54,38800.0,13.838,13.838,13.838,13.838,38800.0
2012-01-17 12:10:00,16.54,16.56,16.54,16.54,70000.0,13.838,13.8547,13.838,13.838,70000.0
2012-01-17 12:15:00,16.54,16.55,16.54,16.54,92400.0,13.838,13.8464,13.838,13.838,92400.0
2012-01-17 12:20:00,16.54,16.54,16.53,16.53,66400.0,13.838,13.838,13.8296,13.8296,66400.0
2012-01-17 12:25:00,16.53,16.54,16.53,16.53,76800.0,13.8296,13.838,13.8296,13.8296,76800.0
2012-01-17 12:30:00,16.53,16.55,16.53,16.54,152800.0,13.8296,13.8464,13.8296,13.838,152800.0
2012-01-17 12:35:00,16.54,16.55,16.52,16.53,119200.0,13.838,13.8464,13.8213,13.8296,119200.0
2012-01-17 12:40:00,16.53,16.55,16.53,16.54,38000.0,13.8296,13.8464,13.8296,13.838,38000.0
2012-01-17 12:45:00,16.54,16.56,16.54,16.55,49200.0,13.838,13.8547,13.838,13.8464,49200.0
2012-01-17 12:50:00,16.54,16.56,16.54,16.55,46800.0,13.838,13.8547,13.838,13.8464,46800.0
2012-01-17 12:55:00,16.55,16.55,16.53,16.54,75600.0,13.8464,13.8464,13.8296,13.838,75600.0
2012-01-17 13:00:00,16.54,16.55,16.54,16.55,47600.0,13.838,13.8464,13.838,13.8464,47600.0
2012-01-17 13:05:00,16.55,16.57,16.55,16.57,125600.0,13.8464,13.8631,13.8464,13.8631,125600.0
2012-01-17 13:10:00,16.57,16.57,16.57,16.57,43600.0,13.8631,13.8631,13.8631,13.8631,43600.0
2012-01-17 13:15:00,16.57,16.58,16.57,16.58,111600.0,13.8631,13.8715,13.8631,13.8715,111600.0
2012-01-17 13:20:00,16.58,16.59,16.57,16.58,116400.0,13.8715,13.8798,13.8631,13.8715,116400.0
2012-01-17 13:25:00,16.58,16.59,16.57,16.58,61200.0,13.8715,13.8798,13.8631,13.8715,61200.0
2012-01-17 13:30:00,16.58,16.58,16.56,16.56,71200.0,13.8715,13.8715,13.8547,13.8547,71200.0
2012-01-17 13:35:00,16.56,16.57,16.54,16.55,124400.0,13.8547,13.8631,13.838,13.8464,124400.0
2012-01-17 13:40:00,16.55,16.55,16.54,16.54,39600.0,13.8464,13.8464,13.838,13.838,39600.0
2012-01-17 13:45:00,16.54,16.55,16.53,16.54,108400.0,13.838,13.8464,13.8296,13.838,108400.0
2012-01-17 13:50:00,16.54,16.55,16.53,16.53,60800.0,13.838,13.8464,13.8296,13.8296,60800.0
2012-01-17 13:55:00,16.53,16.53,16.53,16.53,81200.0,13.8296,13.8296,13.8296,13.8296,81200.0
2012-01-17 14:00:00,16.53,16.53,16.53,16.53,44800.0,13.8296,13.8296,13.8296,13.8296,44800.0
2012-01-17 14:05:00,16.53,16.53,16.53,16.53,70400.0,13.8296,13.8296,13.8296,13.8296,70400.0
2012-01-17 14:10:00,16.53,16.53,16.53,16.53,42800.0,13.8296,13.8296,13.8296,13.8296,42800.0
2012-01-17 14:15:00,16.53,16.53,16.52,16.52,118800.0,13.8296,13.8296,13.8213,13.8213,118800.0
2012-01-17 14:20:00,16.52,16.53,16.52,16.53,124800.0,13.8213,13.8296,13.8213,13.8296,124800.0
2012-01-17 14:25:00,16.53,16.54,16.53,16.53,69200.0,13.8296,13.838,13.8296,13.8296,69200.0
2012-01-17 14:30:00,16.53,16.53,16.51,16.51,140000.0,13.8296,13.8296,13.8129,13.8129,140000.0
2012-01-17 14:35:00,16.51,16.52,16.51,16.52,97600.0,13.8129,13.8213,13.8129,13.8213,97600.0
2012-01-17 14:40:00,16.52,16.52,16.5,16.51,73200.0,13.8213,13.8213,13.8045,13.8129,73200.0
2012-01-17 14:45:00,16.51,16.51,16.49,16.49,103600.0,13.8129,13.8129,13.7962,13.7962,103600.0
2012-01-17 14:50:00,16.49,16.5,16.47,16.47,106400.0,13.7962,13.8045,13.7794,13.7794,106400.0
2012-01-17 14:55:00,16.47,16.48,16.45,16.45,242000.0,13.7794,13.7878,13.7627,13.7627,242000.0
2012-01-17 15:00:00,16.45,16.48,16.45,16.48,133600.0,13.7627,13.7878,13.7627,13.7878,133600.0
2012-01-17 15:05:00,16.48,16.48,16.46,16.46,130000.0,13.7878,13.7878,13.7711,13.7711,130000.0
2012-01-17 15:10:00,16.46,16.48,16.45,16.48,142800.0,13.7711,13.7878,13.7627,13.7878,142800.0
2012-01-17 15:15:00,16.48,16.49,16.47,16.48,115200.0,13.7878,13.7962,13.7794,13.7878,115200.0
2012-01-17 15:20:00,16.49,16.5,16.48,16.49,158400.0,13.7962,13.8045,13.7878,13.7962,158400.0
2012-01-17 15:25:00,16.49,16.5,16.48,16.5,147600.0,13.7962,13.8045,13.7878,13.8045,147600.0
2012-01-17 15:30:00,16.5,16.5,16.49,16.5,141600.0,13.8045,13.8045,13.7962,13.8045,141600.0
2012-01-17 15:35:00,16.5,16.51,16.48,16.5,225200.0,13.8045,13.8129,13.7878,13.8045,225200.0
2012-01-17 15:40:00,16.5,16.52,16.5,16.5,162800.0,13.8045,13.8213,13.8045,13.8045,162800.0
2012-01-17 15:45:00,16.51,16.52,16.5,16.51,394400.0,13.8129,13.8213,13.8045,13.8129,394400.0
2012-01-17 15:50:00,16.51,16.52,16.5,16.5,225200.0,13.8129,13.8213,13.8045,13.8045,225200.0
2012-01-17 15:55:00,16.5,16.52,16.49,16.5,416000.0,13.8045,13.8213,13.7962,13.8045,416000.0
2012-01-18 09:30:00,16.52,16.54,16.5,16.52,147200.0,13.8213,13.838,13.8045,13.8213,147200.0
2012-01-18 09:35:00,16.53,16.55,16.53,16.53,74000.0,13.8296,13.8464,13.8296,13.8296,74000.0
2012-01-18 09:40:00,16.52,16.54,16.5,16.53,86400.0,13.8213,13.838,13.8045,13.8296,86400.0
2012-01-18 09:45:00,16.52,16.53,16.52,16.53,92000.0,13.8213,13.8296,13.8213,13.8296,92000.0
2012-01-18 09:50:00,16.53,16.61,16.53,16.6,256800.0,13.8296,13.8966,13.8296,13.8882,256800.0
2012-01-18 09:55:00,16.6,16.61,16.58,16.61,108000.0,13.8882,13.8966,13.8715,13.8966,108000.0
2012-01-18 10:00:00,16.61,16.63,16.56,16.56,169200.0,13.8966,13.9133,13.8547,13.8547,169200.0
2012-01-18 10:05:00,16.56,16.59,16.55,16.58,120400.0,13.8547,13.8798,13.8464,13.8715,120400.0
2012-01-18 10:10:00,16.58,16.62,16.58,16.61,117200.0,13.8715,13.9049,13.8715,13.8966,117200.0
2012-01-18 10:15:00,16.61,16.62,16.6,16.61,87200.0,13.8966,13.9049,13.8882,13.8966,87200.0
2012-01-18 10:20:00,16.61,16.65,16.61,16.64,100400.0,13.8966,13.93,13.8966,13.9217,100400.0
2012-01-18 10:25:00,16.65,16.67,16.64,16.64,122800.0,13.93,13.9468,13.9217,13.9217,122800.0
2012-01-18 10:30:00,16.64,16.68,16.64,16.67,87600.0,13.9217,13.9551,13.9217,13.9468,87600.0
2012-01-18 10:35:00,16.67,16.68,16.67,16.67,84800.0,13.9468,13.9551,13.9468,13.9468,84800.0
2012-01-18 10:40:00,16.67,16.68,16.64,16.66,271200.0,13.9468,13.9551,13.9217,13.9384,271200.0
2012-01-18 10:45:00,16.66,16.67,16.61,16.63,217200.0,13.9384,13.9468,13.8966,13.9133,217200.0
2012-01-18 10:50:00,16.63,16.67,16.63,16.63,298800.0,13.9133,13.9468,13.9133,13.9133,298800.0
2012-01-18 10:55:00,16.63,16.65,16.63,16.63,92000.0,13.9133,13.93,13.9133,13.9133,92000.0
2012-01-18 11:00:00,16.63,16.64,16.62,16.63,213200.0,13.9133,13.9217,13.9049,13.9133,213200.0
2012-01-18 11:05:00,16.63,16.65,16.63,16.64,94400.0,13.9133,13.93,13.9133,13.9217,94400.0
2012-01-18 11:10:00,16.65,16.65,16.63,16.63,88800.0,13.93,13.93,13.9133,13.9133,88800.0
2012-01-18 11:15:00,16.64,16.64,16.63,16.64,94000.0,13.9217,13.9217,13.9133,13.9217,94000.0
2012-01-18 11:20:00,16.64,16.64,16.63,16.64,63600.0,13.9217,13.9217,13.9133,13.9217,63600.0
2012-01-18 11:25:00,16.64,16.66,16.64,16.66,67200.0,13.9217,13.9384,13.9217,13.9384,67200.0
2012-01-18 11:30:00,16.66,16.66,16.64,16.64,115200.0,13.9384,13.9384,13.9217,13.9217,115200.0
2012-01-18 11:35:00,16.63,16.65,16.63,16.64,103200.0,13.9133,13.93,13.9133,13.9217,103200.0
2012-01-18 11:40:00,16.65,16.65,16.64,16.65,76000.0,13.93,13.93,13.9217,13.93,76000.0
2012-01-18 11:45:00,16.65,16.66,16.63,16.64,70000.0,13.93,13.9384,13.9133,13.9217,70000.0
2012-01-18 11:50:00,16.63,16.65,16.63,16.64,62000.0,13.9133,13.93,13.9133,13.9217,62000.0
2012-01-18 11:55:00,16.64,16.64,16.62,16.64,61600.0,13.9217,13.9217,13.9049,13.9217,61600.0
2012-01-18 12:00:00,16.64,16.66,16.63,16.64,65600.0,13.9217,13.9384,13.9133,13.9217,65600.0
2012-01-18 12:05:00,16.64,16.65,16.63,16.63,57600.0,13.9217,13.93,13.9133,13.9133,57600.0
2012-01-18 12:10:00,16.64,16.65,16.63,16.65,48800.0,13.9217,13.93,13.9133,13.93,48800.0
2012-01-18 12:15:00,16.65,16.66,16.65,16.65,40000.0,13.93,13.9384,13.93,13.93,40000.0
2012-01-18 12:20:00,16.65,16.68,16.65,16.68,98800.0,13.93,13.9551,13.93,13.9551,98800.0
2012-01-18 12:25:00,16.68,16.69,16.67,16.69,60000.0,13.9551,13.9635,13.9468,13.9635,60000.0
2012-01-18 12:30:00,16.69,16.7,16.67,16.67,205200.0,13.9635,13.9719,13.9468,13.9468,205200.0
2012-01-18 12:35:00,16.67,16.68,16.67,16.67,65600.0,13.9468,13.9551,13.9468,13.9468,65600.0
2012-01-18 12:40:00,16.67,16.68,16.66,16.66,152000.0,13.9468,13.9551,13.9384,13.9384,152000.0
2012-01-18 12:45:00,16.66,16.68,16.66,16.68,56000.0,13.9384,13.9551,13.9384,13.9551,56000.0
2012-01-18 12:50:00,16.68,16.68,16.67,16.67,44400.0,13.9551,13.9551,13.9468,13.9468,44400.0
2012-01-18 12:55:00,16.67,16.68,16.67,16.67,46800.0,13.9468,13.9551,13.9468,13.9468,46800.0
2012-01-18 13:00:00,16.68,16.68,16.67,16.67,158400.0,13.9551,13.9551,13.9468,13.9468,158400.0
2012-01-18 13:05:00,16.67,16.68,16.66,16.68,82000.0,13.9468,13.9551,13.9384,13.9551,82000.0
2012-01-18 13:10:00,16.68,16.68,16.67,16.68,40000.0,13.9551,13.9551,13.9468,13.9551,40000.0
2012-01-18 13:15:00,16.68,16.68,16.67,16.67,55600.0,13.9551,13.9551,13.9468,13.9468,55600.0
2012-01-18 13:20:00,16.67,16.68,16.67,16.67,59200.0,13.9468,13.9551,13.9468,13.9468,59200.0
2012-01-18 13:25:00,16.67,16.68,16.67,16.68,49200.0,13.9468,13.9551,13.9468,13.9551,49200.0
2012-01-18 13:30:00,16.68,16.71,16.68,16.7,80400.0,13.9551,13.9802,13.9551,13.9719,80400.0
2012-01-18 13:35:00,16.7,16.71,16.7,16.71,96000.0,13.9719,13.9802,13.9719,13.9802,96000.0
2012-01-18 13:40:00,16.71,16.73,16.71,16.72,71200.0,13.9802,13.997,13.9802,13.9886,71200.0
2012-01-18 13:45:00,16.72,16.73,16.71,16.71,70000.0,13.9886,13.997,13.9802,13.9802,70000.0
2012-01-18 13:50:00,16.71,16.71,16.69,16.7,62800.0,13.9802,13.9802,13.9635,13.9719,62800.0
2012-01-18 13:55:00,16.7,16.7,16.68,16.68,88000.0,13.9719,13.9719,13.9551,13.9551,88000.0
2012-01-18 14:00:00,16.68,16.7,16.68,16.69,52400.0,13.9551,13.9719,13.9551,13.9635,52400.0
2012-01-18 14:05:00,16.7,16.7,16.67,16.68,231600.0,13.9719,13.9719,13.9468,13.9551,231600.0
2012-01-18 14:10:00,16.69,16.7,16.68,16.7,58400.0,13.9635,13.9719,13.9551,13.9719,58400.0
2012-01-18 14:15:00,16.69,16.71,16.69,16.71,92400.0,13.9635,13.9802,13.9635,13.9802,92400.0
2012-01-18 14:20:00,16.71,16.71,16.69,16.7,62000.0,13.9802,13.9802,13.9635,13.9719,62000.0
2012-01-18 14:25:00,16.7,16.71,16.7,16.71,101200.0,13.9719,13.9802,13.9719,13.9802,101200.0
2012-01-18 14:30:00,16.71,16.71,16.7,16.71,113600.0,13.9802,13.9802,13.9719,13.9802,113600.0
2012-01-18 14:35:00,16.71,16.71,16.68,16.68,102800.0,13.9802,13.9802,13.9551,13.9551,102800.0
2012-01-18 14:40:00,16.68,16.71,16.68,16.71,138000.0,13.9551,13.9802,13.9551,13.9802,138000.0
2012-01-18 14:45:00,16.7,16.71,16.7,16.7,76000.0,13.9719,13.9802,13.9719,13.9719,76000.0
2012-01-18 14:50:00,16.7,16.71,16.7,16.7,133200.0,13.9719,13.9802,13.9719,13.9719,133200.0
2012-01-18 14:55:00,16.7,16.7,16.7,16.7,147600.0,13.9719,13.9719,13.9719,13.9719,147600.0
2012-01-18 15:00:00,16.7,16.7,16.7,16.7,140000.0,13.9719,13.9719,13.9719,13.9719,140000.0
2012-01-18 15:05:00,16.7,16.71,16.69,16.71,99600.0,13.9719,13.9802,13.9635,13.9802,99600.0
2012-01-18 15:10:00,16.71,16.73,16.7,16.72,120400.0,13.9802,13.997,13.9719,13.9886,120400.0
2012-01-18 15:15:00,16.73,16.73,16.71,16.72,152000.0,13.997,13.997,13.9802,13.9886,152000.0
2012-01-18 15:20:00,16.72,16.75,16.7,16.75,202000.0,13.9886,14.0137,13.9719,14.0137,202000.0
2012-01-18 15:25:00,16.75,16.75,16.72,16.72,226800.0,14.0137,14.0137,13.9886,13.9886,226800.0
2012-01-18 15:30:00,16.72,16.73,16.71,16.72,116400.0,13.9886,13.997,13.9802,13.9886,116400.0
2012-01-18 15:35:00,16.72,16.73,16.71,16.73,123600.0,13.9886,13.997,13.9802,13.997,123600.0
2012-01-18 15:40:00,16.73,16.73,16.7,16.71,164400.0,13.997,13.997,13.9719,13.9802,164400.0
2012-01-18 15:45:00,16.72,16.73,16.72,16.72,223600.0,13.9886,13.997,13.9886,13.9886,223600.0
2012-01-18 15:50:00,16.72,16.73,16.71,16.71,278800.0,13.9886,13.997,13.9802,13.9802,278800.0
2012-01-18 15:55:00,16.71,16.73,16.71,16.72,335200.0,13.9802,13.997,13.9802,13.9886,335200.0
2012-01-19 09:30:00,16.72,16.76,16.65,16.69,246000.0,13.9886,14.0221,13.93,13.9635,246000.0
2012-01-19 09:35:00,16.69,16.71,16.66,16.68,86400.0,13.9635,13.9802,13.9384,13.9551,86400.0
2012-01-19 09:40:00,16.68,16.74,16.68,16.74,79200.0,13.9551,14.0053,13.9551,14.0053,79200.0
2012-01-19 09:45:00,16.74,16.78,16.72,16.75,242000.0,14.0053,14.0388,13.9886,14.0137,242000.0
2012-01-19 09:50:00,16.75,16.75,16.71,16.73,166800.0,14.0137,14.0137,13.9802,13.997,166800.0
2012-01-19 09:55:00,16.73,16.74,16.68,16.7,113200.0,13.997,14.0053,13.9551,13.9719,113200.0
2012-01-19 10:00:00,16.7,16.71,16.63,16.66,164800.0,13.9719,13.9802,13.9133,13.9384,164800.0
2012-01-19 10:05:00,16.66,16.69,16.65,16.69,106800.0,13.9384,13.9635,13.93,13.9635,106800.0
2012-01-19 10:10:00,16.69,16.71,16.68,16.68,164400.0,13.9635,13.9802,13.9551,13.9551,164400.0
2012-01-19 10:15:00,16.68,16.7,16.66,16.69,160800.0,13.9551,13.9719,13.9384,13.9635,160800.0
2012-01-19 10:20:00,16.68,16.7,16.68,16.68,56800.0,13.9551,13.9719,13.9551,13.9551,56800.0
2012-01-19 10:25:00,16.68,16.71,16.68,16.69,135600.0,13.9551,13.9802,13.9551,13.9635,135600.0
2012-01-19 10:30:00,16.69,16.69,16.67,16.67,112400.0,13.9635,13.9635,13.9468,13.9468,112400.0
2012-01-19 10:35:00,16.67,16.68,16.66,16.68,76400.0,13.9468,13.9551,13.9384,13.9551,76400.0
2012-01-19 10:40:00,16.68,16.7,16.68,16.69,107200.0,13.9551,13.9719,13.9551,13.9635,107200.0
2012-01-19 10:45:00,16.69,16.7,16.68,16.69,118400.0,13.9635,13.9719,13.9551,13.9635,118400.0
2012-01-19 10:50:00,16.69,16.69,16.67,16.68,145200.0,13.9635,13.9635,13.9468,13.9551,145200.0
2012-01-19 10:55:00,16.68,16.69,16.67,16.68,94800.0,13.9551,13.9635,13.9468,13.9551,94800.0
2012-01-19 11:00:00,16.68,16.68,16.65,16.66,143600.0,13.9551,13.9551,13.93,13.9384,143600.0
2012-01-19 11:05:00,16.66,16.66,16.64,16.66,131600.0,13.9384,13.9384,13.9217,13.9384,131600.0
2012-01-19 11:10:00,16.66,16.67,16.66,16.67,83600.0,13.9384,13.9468,13.9384,13.9468,83600.0
2012-01-19 11:15:00,16.67,16.68,16.67,16.68,65600.0,13.9468,13.9551,13.9468,13.9551,65600.0
2012-01-19 11:20:00,16.68,16.7,16.68,16.7,104000.0,13.9551,13.9719,13.9551,13.9719,104000.0
2012-01-19 11:25:00,16.7,16.71,16.7,16.7,86000.0,13.9719,13.9802,13.9719,13.9719,86000.0
2012-01-19 11:30:00,16.7,16.71,16.69,16.7,62000.0,13.9719,13.9802,13.9635,13.9719,62000.0
2012-01-19 11:35:00,16.7,16.7,16.7,16.7,72800.0,13.9719,13.9719,13.9719,13.9719,72800.0
2012-01-19 11:40:00,16.7,16.71,16.69,16.7,88400.0,13.9719,13.9802,13.9635,13.9719,88400.0
2012-01-19 11:45:00,16.7,16.7,16.69,16.7,83200.0,13.9719,13.9719,13.9635,13.9719,83200.0
2012-01-19 11:50:00,16.7,16.71,16.7,16.71,60000.0,13.9719,13.9802,13.9719,13.9802,60000.0
2012-01-19 11:55:00,16.71,16.71,16.69,16.71,121600.0,13.9802,13.9802,13.9635,13.9802,121600.0
2012-01-19 12:00:00,16.71,16.71,16.71,16.71,76000.0,13.9802,13.9802,13.9802,13.9802,76000.0
2012-01-19 12:05:00,16.71,16.71,16.7,16.71,75200.0,13.9802,13.9802,13.9719,13.9802,75200.0
2012-01-19 12:10:00,16.71,16.71,16.71,16.71,105600.0,13.9802,13.9802,13.9802,13.9802,105600.0
2012-01-19 12:15:00,16.71,16.71,16.71,16.71,123200.0,13.9802,13.9802,13.9802,13.9802,123200.0
2012-01-19 12:20:00,16.71,16.73,16.71,16.73,90400.0,13.9802,13.997,13.9802,13.997,90400.0
2012-01-19 12:25:00,16.73,16.73,16.72,16.73,198400.0,13.997,13.997,13.9886,13.997,198400.0
2012-01-19 12:30:00,16.73,16.73,16.71,16.71,143200.0,13.997,13.997,13.9802,13.9802,143200.0
2012-01-19 12:35:00,16.71,16.71,16.7,16.7,78400.0,13.9802,13.9802,13.9719,13.9719,78400.0
2012-01-19 12:40:00,16.71,16.73,16.71,16.73,116800.0,13.9802,13.997,13.9802,13.997,116800.0
2012-01-19 12:45:00,16.73,16.74,16.71,16.71,334400.0,13.997,14.0053,13.9802,13.9802,334400.0
2012-01-19 12:50:00,16.71,16.73,16.71,16.72,113600.0,13.9802,13.997,13.9802,13.9886,113600.0
2012-01-19 12:55:00,16.72,16.73,16.72,16.73,127600.0,13.9886,13.997,13.9886,13.997,127600.0
2012-01-19 13:00:00,16.73,16.73,16.72,16.73,298400.0,13.997,13.997,13.9886,13.997,298400.0
2012-01-19 13:05:00,16.72,16.73,16.71,16.72,181200.0,13.9886,13.997,13.9802,13.9886,181200.0
2012-01-19 13:10:00,16.71,16.73,16.71,16.73,89200.0,13.9802,13.997,13.9802,13.997,89200.0
2012-01-19 13:15:00,16.73,16.73,16.72,16.73,108000.0,13.997,13.997,13.9886,13.997,108000.0
2012-01-19 13:20:00,16.72,16.73,16.72,16.72,90000.0,13.9886,13.997,13.9886,13.9886,90000.0
2012-01-19 13:25:00,16.73,16.75,16.72,16.74,238800.0,13.997,14.0137,13.9886,14.0053,238800.0
2012-01-19 13:30:00,16.74,16.74,16.72,16.73,110000.0,14.0053,14.0053,13.9886,13.997,110000.0
2012-01-19 13:35:00,16.73,16.73,16.72,16.73,34000.0,13.997,13.997,13.9886,13.997,34000.0
2012-01-19 13:40:00,16.73,16.74,16.73,16.74,82400.0,13.997,14.0053,13.997,14.0053,82400.0
2012-01-19 13:45:00,16.74,16.74,16.74,16.74,36000.0,14.0053,14.0053,14.0053,14.0053,36000.0
2012-01-19 13:50:00,16.74,16.74,16.72,16.72,132000.0,14.0053,14.0053,13.9886,13.9886,132000.0
2012-01-19 13:55:00,16.73,16.73,16.71,16.71,76000.0,13.997,13.997,13.9802,13.9802,76000.0
2012-01-19 14:00:00,16.71,16.72,16.71,16.72,62400.0,13.9802,13.9886,13.9802,13.9886,62400.0
2012-01-19 14:05:00,16.72,16.74,16.72,16.74,49200.0,13.9886,14.0053,13.9886,14.0053,49200.0
2012-01-19 14:10:00,16.74,16.74,16.73,16.73,65600.0,14.0053,14.0053,13.997,13.997,65600.0
2012-01-19 14:15:00,16.73,16.74,16.72,16.72,96000.0,13.997,14.0053,13.9886,13.9886,96000.0
2012-01-19 14:20:00,16.72,16.73,16.71,16.71,151200.0,13.9886,13.997,13.9802,13.9802,151200.0
2012-01-19 14:25:00,16.71,16.71,16.7,16.71,111200.0,13.9802,13.9802,13.9719,13.9802,111200.0
2012-01-19 14:30:00,16.71,16.72,16.7,16.7,125200.0,13.9802,13.9886,13.9719,13.9719,125200.0
2012-01-19 14:35:00,16.7,16.71,16.7,16.71,165200.0,13.9719,13.9802,13.9719,13.9802,165200.0
2012-01-19 14:40:00,16.71,16.71,16.7,16.71,70000.0,13.9802,13.9802,13.9719,13.9802,70000.0
2012-01-19 14:45:00,16.71,16.72,16.7,16.71,74800.0,13.9802,13.9886,13.9719,13.9802,74800.0
2012-01-19 14:50:00,16.71,16.73,16.71,16.72,65600.0,13.9802,13.997,13.9802,13.9886,65600.0
2012-01-19 14:55:00,16.72,16.73,16.71,16.71,92000.0,13.9886,13.997,13.9802,13.9802,92000.0
2012-01-19 15:00:00,16.71,16.73,16.71,16.71,193600.0,13.9802,13.997,13.9802,13.9802,193600.0
2012-01-19 15:05:00,16.71,16.71,16.7,16.71,185600.0,13.9802,13.9802,13.9719,13.9802,185600.0
2012-01-19 15:10:00,16.71,16.72,16.7,16.7,112000.0,13.9802,13.9886,13.9719,13.9719,112000.0
2012-01-19 15:15:00,16.7,16.7,16.68,16.68,232800.0,13.9719,13.9719,13.9551,13.9551,232800.0
2012-01-19 15:20:00,16.68,16.72,16.68,16.72,122800.0,13.9551,13.9886,13.9551,13.9886,122800.0
2012-01-19 15:25:00,16.73,16.75,16.73,16.74,350000.0,13.997,14.0137,13.997,14.0053,350000.0
2012-01-19 15:30:00,16.74,16.74,16.73,16.73,196800.0,14.0053,14.0053,13.997,13.997,196800.0
2012-01-19 15:35:00,16.73,16.73,16.71,16.71,174800.0,13.997,13.997,13.9802,13.9802,174800.0
2012-01-19 15:40:00,16.71,16.74,16.71,16.74,179200.0,13.9802,14.0053,13.9802,14.0053,179200.0
2012-01-19 15:45:00,16.74,16.74,16.71,16.72,266800.0,14.0053,14.0053,13.9802,13.9886,266800.0
2012-01-19 15:50:00,16.72,16.72,16.7,16.71,290400.0,13.9886,13.9886,13.9719,13.9802,290400.0
2012-01-19 15:55:00,16.71,16.73,16.71,16.73,409200.0,13.9802,13.997,13.9802,13.997,409200.0
2012-01-20 09:30:00,16.77,16.83,16.75,16.82,1088000.0,14.0304,14.0806,14.0137,14.0722,1088000.0
2012-01-20 09:35:00,16.82,16.87,16.81,16.85,221600.0,14.0722,14.1141,14.0639,14.0973,221600.0
2012-01-20 09:40:00,16.85,16.86,16.84,16.84,164800.0,14.0973,14.1057,14.089,14.089,164800.0
2012-01-20 09:45:00,16.84,16.84,16.8,16.82,170400.0,14.089,14.089,14.0555,14.0722,170400.0
2012-01-20 09:50:00,16.83,16.83,16.78,16.78,178800.0,14.0806,14.0806,14.0388,14.0388,178800.0
2012-01-20 09:55:00,16.79,16.79,16.72,16.78,142400.0,14.0471,14.0471,13.9886,14.0388,142400.0
2012-01-20 10:00:00,16.77,16.79,16.76,16.78,81600.0,14.0304,14.0471,14.0221,14.0388,81600.0
2012-01-20 10:05:00,16.78,16.79,16.75,16.78,93600.0,14.0388,14.0471,14.0137,14.0388,93600.0
2012-01-20 10:10:00,16.78,16.8,16.77,16.79,70800.0,14.0388,14.0555,14.0304,14.0471,70800.0
2012-01-20 10:15:00,16.79,16.79,16.75,16.75,105600.0,14.0471,14.0471,14.0137,14.0137,105600.0
2012-01-20 10:20:00,16.75,16.81,16.75,16.76,164400.0,14.0137,14.0639,14.0137,14.0221,164400.0
2012-01-20 10:25:00,16.76,16.76,16.73,16.73,214000.0,14.0221,14.0221,13.997,13.997,214000.0
2012-01-20 10:30:00,16.73,16.73,16.7,16.71,224000.0,13.997,13.997,13.9719,13.9802,224000.0
2012-01-20 10:35:00,16.71,16.71,16.67,16.67,212000.0,13.9802,13.9802,13.9468,13.9468,212000.0
2012-01-20 10:40:00,16.67,16.67,16.65,16.66,118800.0,13.9468,13.9468,13.93,13.9384,118800.0
2012-01-20 10:45:00,16.66,16.67,16.66,16.66,121600.0,13.9384,13.9468,13.9384,13.9384,121600.0
2012-01-20 10:50:00,16.66,16.66,16.64,16.65,153200.0,13.9384,13.9384,13.9217,13.93,153200.0
2012-01-20 10:55:00,16.65,16.65,16.61,16.63,118400.0,13.93,13.93,13.8966,13.9133,118400.0
2012-01-20 11:00:00,16.63,16.65,16.63,16.63,96800.0,13.9133,13.93,13.9133,13.9133,96800.0
2012-01-20 11:05:00,16.63,16.64,16.61,16.64,116800.0,13.9133,13.9217,13.8966,13.9217,116800.0
2012-01-20 11:10:00,16.64,16.64,16.62,16.64,109600.0,13.9217,13.9217,13.9049,13.9217,109600.0
2012-01-20 11:15:00,16.64,16.66,16.64,16.66,50400.0,13.9217,13.9384,13.9217,13.9384,50400.0
2012-01-20 11:20:00,16.66,16.68,16.66,16.66,106400.0,13.9384,13.9551,13.9384,13.9384,106400.0
2012-01-20 11:25:00,16.66,16.66,16.65,16.66,88400.0,13.9384,13.9384,13.93,13.9384,88400.0
2012-01-20 11:30:00,16.66,16.66,16.62,16.62,76400.0,13.9384,13.9384,13.9049,13.9049,76400.0
2012-01-20 11:35:00,16.62,16.63,16.62,16.63,52400.0,13.9049,13.9133,13.9049,13.9133,52400.0
2012-01-20 11:40:00,16.63,16.65,16.63,16.65,87600.0,13.9133,13.93,13.9133,13.93,87600.0
2012-01-20 11:45:00,16.65,16.66,16.64,16.64,64000.0,13.93,13.9384,13.9217,13.9217,64000.0
2012-01-20 11:50:00,16.65,16.65,16.64,16.65,75200.0,13.93,13.93,13.9217,13.93,75200.0
2012-01-20 11:55:00,16.65,16.66,16.65,16.65,48000.0,13.93,13.9384,13.93,13.93,48000.0
2012-01-20 12:00:00,16.66,16.67,16.65,16.65,86000.0,13.9384,13.9468,13.93,13.93,86000.0
2012-01-20 12:05:00,16.65,16.65,16.61,16.61,105200.0,13.93,13.93,13.8966,13.8966,105200.0
2012-01-20 12:10:00,16.61,16.62,16.61,16.61,51600.0,13.8966,13.9049,13.8966,13.8966,51600.0
2012-01-20 12:15:00,16.61,16.63,16.61,16.63,65200.0,13.8966,13.9133,13.8966,13.9133,65200.0
2012-01-20 12:20:00,16.63,16.63,16.61,16.61,134000.0,13.9133,13.9133,13.8966,13.8966,134000.0
2012-01-20 12:25:00,16.62,16.62,16.61,16.62,40400.0,13.9049,13.9049,13.8966,13.9049,40400.0
2012-01-20 12:30:00,16.62,16.62,16.62,16.62,52000.0,13.9049,13.9049,13.9049,13.9049,52000.0
2012-01-20 12:35:00,16.62,16.62,16.62,16.62,68800.0,13.9049,13.9049,13.9049,13.9049,68800.0
2012-01-20 12:40:00,16.62,16.63,16.62,16.62,113600.0,13.9049,13.9133,13.9049,13.9049,113600.0
2012-01-20 12:45:00,16.62,16.63,16.62,16.63,27600.0,13.9049,13.9133,13.9049,13.9133,27600.0
2012-01-20 12:50:00,16.63,16.64,16.63,16.63,58000.0,13.9133,13.9217,13.9133,13.9133,58000.0
2012-01-20 12:55:00,16.64,16.64,16.63,16.63,75200.0,13.9217,13.9217,13.9133,13.9133,75200.0
2012-01-20 13:00:00,16.63,16.63,16.61,16.61,89200.0,13.9133,13.9133,13.8966,13.8966,89200.0
2012-01-20 13:05:00,16.61,16.62,16.61,16.62,50800.0,13.8966,13.9049,13.8966,13.9049,50800.0
2012-01-20 13:10:00,16.62,16.63,16.62,16.63,32800.0,13.9049,13.9133,13.9049,13.9133,32800.0
2012-01-20 13:15:00,16.63,16.64,16.63,16.64,45200.0,13.9133,13.9217,13.9133,13.9217,45200.0
2012-01-20 13:20:00,16.64,16.64,16.64,16.64,68400.0,13.9217,13.9217,13.9217,13.9217,68400.0
2012-01-20 13:25:00,16.64,16.64,16.64,16.64,44800.0,13.9217,13.9217,13.9217,13.9217,44800.0
2012-01-20 13:30:00,16.64,16.64,16.64,16.64,34800.0,13.9217,13.9217,13.9217,13.9217,34800.0
2012-01-20 13:35:00,16.64,16.64,16.64,16.64,50800.0,13.9217,13.9217,13.9217,13.9217,50800.0
2012-01-20 13:40:00,16.64,16.66,16.64,16.66,85600.0,13.9217,13.9384,13.9217,13.9384,85600.0
2012-01-20 13:45:00,16.66,16.66,16.64,16.64,113600.0,13.9384,13.9384,13.9217,13.9217,113600.0
2012-01-20 13:50:00,16.64,16.64,16.62,16.63,57200.0,13.9217,13.9217,13.9049,13.9133,57200.0
2012-01-20 13:55:00,16.63,16.64,16.62,16.62,47200.0,13.9133,13.9217,13.9049,13.9049,47200.0
2012-01-20 14:00:00,16.62,16.63,16.62,16.63,43600.0,13.9049,13.9133,13.9049,13.9133,43600.0
2012-01-20 14:05:00,16.63,16.65,16.63,16.65,32400.0,13.9133,13.93,13.9133,13.93,32400.0
2012-01-20 14:10:00,16.65,16.66,16.65,16.66,62000.0,13.93,13.9384,13.93,13.9384,62000.0
2012-01-20 14:15:00,16.66,16.66,16.65,16.66,72400.0,13.9384,13.9384,13.93,13.9384,72400.0
2012-01-20 14:20:00,16.66,16.68,16.66,16.68,58400.0,13.9384,13.9551,13.9384,13.9551,58400.0
2012-01-20 14:25:00,16.68,16.68,16.68,16.68,42800.0,13.9551,13.9551,13.9551,13.9551,42800.0
2012-01-20 14:30:00,16.68,16.68,16.65,16.65,72400.0,13.9551,13.9551,13.93,13.93,72400.0
2012-01-20 14:35:00,16.65,16.65,16.63,16.65,42800.0,13.93,13.93,13.9133,13.93,42800.0
2012-01-20 14:40:00,16.65,16.65,16.64,16.65,100800.0,13.93,13.93,13.9217,13.93,100800.0
2012-01-20 14:45:00,16.65,16.65,16.64,16.64,101600.0,13.93,13.93,13.9217,13.9217,101600.0
2012-01-20 14:50:00,16.64,16.65,16.64,16.65,57600.0,13.9217,13.93,13.9217,13.93,57600.0
2012-01-20 14:55:00,16.65,16.65,16.64,16.65,96400.0,13.93,13.93,13.9217,13.93,96400.0
2012-01-20 15:00:00,16.65,16.65,16.64,16.65,71600.0,13.93,13.93,13.9217,13.93,71600.0
2012-01-20 15:05:00,16.65,16.66,16.64,16.65,138400.0,13.93,13.9384,13.9217,13.93,138400.0
2012-01-20 15:10:00,16.65,16.65,16.64,16.65,76800.0,13.93,13.93,13.9217,13.93,76800.0
2012-01-20 15:15:00,16.65,16.65,16.65,16.65,83200.0,13.93,13.93,13.93,13.93,83200.0
2012-01-20 15:20:00,16.65,16.66,16.64,16.65,132800.0,13.93,13.9384,13.9217,13.93,132800.0
2012-01-20 15:25:00,16.65,16.65,16.65,16.65,93600.0,13.93,13.93,13.93,13.93,93600.0
2012-01-20 15:30:00,16.65,16.65,16.63,16.63,164800.0,13.93,13.93,13.9133,13.9133,164800.0
2012-01-20 15:35:00,16.63,16.65,16.63,16.65,136800.0,13.9133,13.93,13.9133,13.93,136800.0
2012-01-20 15:40:00,16.65,16.66,16.64,16.65,260400.0,13.93,13.9384,13.9217,13.93,260400.0
2012-01-20 15:45:00,16.65,16.66,16.64,16.65,310400.0,13.93,13.9384,13.9217,13.93,310400.0
2012-01-20 15:50:00,16.65,16.65,16.64,16.64,318400.0,13.93,13.93,13.9217,13.9217,318400.0
2012-01-20 15:55:00,16.64,16.66,16.64,16.64,452400.0,13.9217,13.9384,13.9217,13.9217,452400.0
2012-01-23 09:30:00,16.63,16.63,16.57,16.59,171200.0,13.9133,13.9133,13.8631,13.8798,171200.0
2012-01-23 09:35:00,16.58,16.61,16.57,16.59,157600.0,13.8715,13.8966,13.8631,13.8798,157600.0
2012-01-23 09:40:00,16.61,16.67,16.61,16.67,62000.0,13.8966,13.9468,13.8966,13.9468,62000.0
2012-01-23 09:45:00,16.67,16.68,16.65,16.68,183200.0,13.9468,13.9551,13.93,13.9551,183200.0
2012-01-23 09:50:00,16.68,16.7,16.65,16.66,127200.0,13.9551,13.9719,13.93,13.9384,127200.0
2012-01-23 09:55:00,16.66,16.67,16.63,16.64,131200.0,13.9384,13.9468,13.9133,13.9217,131200.0
2012-01-23 10:00:00,16.65,16.66,16.62,16.66,200400.0,13.93,13.9384,13.9049,13.9384,200400.0
2012-01-23 10:05:00,16.66,16.66,16.65,16.65,70400.0,13.9384,13.9384,13.93,13.93,70400.0
2012-01-23 10:10:00,16.66,16.66,16.62,16.62,143600.0,13.9384,13.9384,13.9049,13.9049,143600.0
2012-01-23 10:15:00,16.63,16.64,16.59,16.61,282400.0,13.9133,13.9217,13.8798,13.8966,282400.0
2012-01-23 10:20:00,16.61,16.63,16.6,16.6,96000.0,13.8966,13.9133,13.8882,13.8882,96000.0
2012-01-23 10:25:00,16.6,16.61,16.6,16.6,117600.0,13.8882,13.8966,13.8882,13.8882,117600.0
2012-01-23 10:30:00,16.6,16.61,16.6,16.61,74400.0,13.8882,13.8966,13.8882,13.8966,74400.0
2012-01-23 10:35:00,16.61,16.61,16.6,16.61,307600.0,13.8966,13.8966,13.8882,13.8966,307600.0
2012-01-23 10:40:00,16.61,16.62,16.6,16.61,65200.0,13.8966,13.9049,13.8882,13.8966,65200.0
2012-01-23 10:45:00,16.61,16.64,16.61,16.64,50400.0,13.8966,13.9217,13.8966,13.9217,50400.0
2012-01-23 10:50:00,16.64,16.65,16.63,16.64,55200.0,13.9217,13.93,13.9133,13.9217,55200.0
2012-01-23 10:55:00,16.63,16.64,16.62,16.63,27600.0,13.9133,13.9217,13.9049,13.9133,27600.0
2012-01-23 11:00:00,16.63,16.64,16.62,16.62,105200.0,13.9133,13.9217,13.9049,13.9049,105200.0
2012-01-23 11:05:00,16.62,16.62,16.61,16.61,101200.0,13.9049,13.9049,13.8966,13.8966,101200.0
2012-01-23 11:10:00,16.6,16.63,16.6,16.62,58000.0,13.8882,13.9133,13.8882,13.9049,58000.0
2012-01-23 11:15:00,16.62,16.63,16.61,16.62,77200.0,13.9049,13.9133,13.8966,13.9049,77200.0
2012-01-23 11:20:00,16.63,16.65,16.63,16.63,42800.0,13.9133,13.93,13.9133,13.9133,42800.0
2012-01-23 11:25:00,16.63,16.65,16.62,16.63,38000.0,13.9133,13.93,13.9049,13.9133,38000.0
2012-01-23 11:30:00,16.63,16.64,16.62,16.63,42400.0,13.9133,13.9217,13.9049,13.9133,42400.0
2012-01-23 11:35:00,16.63,16.63,16.61,16.61,127200.0,13.9133,13.9133,13.8966,13.8966,127200.0
2012-01-23 11:40:00,16.61,16.61,16.57,16.6,80400.0,13.8966,13.8966,13.8631,13.8882,80400.0
2012-01-23 11:45:00,16.6,16.6,16.54,16.57,112400.0,13.8882,13.8882,13.838,13.8631,112400.0
2012-01-23 11:50:00,16.58,16.6,16.57,16.59,186800.0,13.8715,13.8882,13.8631,13.8798,186800.0
2012-01-23 11:55:00,16.59,16.61,16.57,16.59,74800.0,13.8798,13.8966,13.8631,13.8798,74800.0
2012-01-23 12:00:00,16.59,16.59,16.56,16.58,64400.0,13.8798,13.8798,13.8547,13.8715,64400.0
2012-01-23 12:05:00,16.58,16.58,16.55,16.58,64000.0,13.8715,13.8715,13.8464,13.8715,64000.0
2012-01-23 12:10:00,16.58,16.59,16.56,16.56,48400.0,13.8715,13.8798,13.8547,13.8547,48400.0
2012-01-23 12:15:00,16.56,16.58,16.56,16.58,47600.0,13.8547,13.8715,13.8547,13.8715,47600.0
2012-01-23 12:20:00,16.58,16.59,16.57,16.59,41600.0,13.8715,13.8798,13.8631,13.8798,41600.0
2012-01-23 12:25:00,16.59,16.6,16.59,16.59,36000.0,13.8798,13.8882,13.8798,13.8798,36000.0
2012-01-23 12:30:00,16.59,16.62,16.59,16.61,144000.0,13.8798,13.9049,13.8798,13.8966,144000.0
2012-01-23 12:35:00,16.62,16.62,16.6,16.62,40800.0,13.9049,13.9049,13.8882,13.9049,40800.0
2012-01-23 12:40:00,16.62,16.62,16.61,16.61,22800.0,13.9049,13.9049,13.8966,13.8966,22800.0
2012-01-23 12:45:00,16.62,16.62,16.61,16.61,36800.0,13.9049,13.9049,13.8966,13.8966,36800.0
2012-01-23 12:50:00,16.61,16.62,16.61,16.62,35600.0,13.8966,13.9049,13.8966,13.9049,35600.0
2012-01-23 12:55:00,16.62,16.62,16.61,16.62,32800.0,13.9049,13.9049,13.8966,13.9049,32800.0
2012-01-23 13:00:00,16.62,16.63,16.62,16.62,33600.0,13.9049,13.9133,13.9049,13.9049,33600.0
2012-01-23 13:05:00,16.62,16.63,16.62,16.62,55600.0,13.9049,13.9133,13.9049,13.9049,55600.0
2012-01-23 13:10:00,16.62,16.63,16.61,16.61,56400.0,13.9049,13.9133,13.8966,13.8966,56400.0
2012-01-23 13:15:00,16.61,16.61,16.6,16.6,46400.0,13.8966,13.8966,13.8882,13.8882,46400.0
2012-01-23 13:20:00,16.61,16.61,16.6,16.6,76800.0,13.8966,13.8966,13.8882,13.8882,76800.0
2012-01-23 13:25:00,16.61,16.62,16.61,16.62,33600.0,13.8966,13.9049,13.8966,13.9049,33600.0
2012-01-23 13:30:00,16.62,16.63,16.61,16.62,53200.0,13.9049,13.9133,13.8966,13.9049,53200.0
2012-01-23 13:35:00,16.62,16.63,16.61,16.63,28000.0,13.9049,13.9133,13.8966,13.9133,28000.0
2012-01-23 13:40:00,16.63,16.64,16.63,16.63,29200.0,13.9133,13.9217,13.9133,13.9133,29200.0
2012-01-23 13:45:00,16.63,16.64,16.62,16.63,26000.0,13.9133,13.9217,13.9049,13.9133,26000.0
2012-01-23 13:50:00,16.63,16.63,16.61,16.63,36800.0,13.9133,13.9133,13.8966,13.9133,36800.0
2012-01-23 13:55:00,16.63,16.63,16.61,16.62,49200.0,13.9133,13.9133,13.8966,13.9049,49200.0
2012-01-23 14:00:00,16.62,16.62,16.61,16.61,46800.0,13.9049,13.9049,13.8966,13.8966,46800.0
2012-01-23 14:05:00,16.61,16.62,16.61,16.61,59600.0,13.8966,13.9049,13.8966,13.8966,59600.0
2012-01-23 14:10:00,16.61,16.62,16.61,16.61,52800.0,13.8966,13.9049,13.8966,13.8966,52800.0
2012-01-23 14:15:00,16.61,16.61,16.61,16.61,22000.0,13.8966,13.8966,13.8966,13.8966,22000.0
2012-01-23 14:20:00,16.61,16.62,16.61,16.61,67200.0,13.8966,13.9049,13.8966,13.8966,67200.0
2012-01-23 14:25:00,16.62,16.62,16.61,16.62,42800.0,13.9049,13.9049,13.8966,13.9049,42800.0
2012-01-23 14:30:00,16.62,16.62,16.61,16.61,165200.0,13.9049,13.9049,13.8966,13.8966,165200.0
2012-01-23 14:35:00,16.61,16.62,16.61,16.61,76400.0,13.8966,13.9049,13.8966,13.8966,76400.0
2012-01-23 14:40:00,16.61,16.63,16.61,16.61,61200.0,13.8966,13.9133,13.8966,13.8966,61200.0
2012-01-23 14:45:00,16.61,16.62,16.61,16.62,82400.0,13.8966,13.9049,13.8966,13.9049,82400.0
2012-01-23 14:50:00,16.62,16.63,16.61,16.61,175600.0,13.9049,13.9133,13.8966,13.8966,175600.0
2012-01-23 14:55:00,16.61,16.64,16.61,16.63,87600.0,13.8966,13.9217,13.8966,13.9133,87600.0
2012-01-23 15:00:00,16.64,16.65,16.63,16.65,82000.0,13.9217,13.93,13.9133,13.93,82000.0
2012-01-23 15:05:00,16.65,16.67,16.65,16.65,113200.0,13.93,13.9468,13.93,13.93,113200.0
2012-01-23 15:10:00,16.65,16.67,16.65,16.67,54400.0,13.93,13.9468,13.93,13.9468,54400.0
2012-01-23 15:15:00,16.67,16.67,16.64,16.65,66400.0,13.9468,13.9468,13.9217,13.93,66400.0
2012-01-23 15:20:00,16.65,16.66,16.64,16.65,82400.0,13.93,13.9384,13.9217,13.93,82400.0
2012-01-23 15:25:00,16.65,16.66,16.64,16.66,94000.0,13.93,13.9384,13.9217,13.9384,94000.0
2012-01-23 15:30:00,16.66,16.67,16.65,16.65,83600.0,13.9384,13.9468,13.93,13.93,83600.0
2012-01-23 15:35:00,16.65,16.65,16.64,16.64,154000.0,13.93,13.93,13.9217,13.9217,154000.0
2012-01-23 15:40:00,16.64,16.67,16.64,16.67,140400.0,13.9217,13.9468,13.9217,13.9468,140400.0
2012-01-23 15:45:00,16.67,16.68,16.66,16.68,166400.0,13.9468,13.9551,13.9384,13.9551,166400.0
2012-01-23 15:50:00,16.67,16.68,16.66,16.66,132000.0,13.9468,13.9551,13.9384,13.9384,132000.0
2012-01-23 15:55:00,16.66,16.66,16.64,16.64,374400.0,13.9384,13.9384,13.9217,13.9217,374400.0
2012-01-24 09:30:00,16.59,16.66,16.57,16.66,112400.0,13.8798,13.9384,13.8631,13.9384,112400.0
2012-01-24 09:35:00,16.66,16.68,16.66,16.67,85200.0,13.9384,13.9551,13.9384,13.9468,85200.0
2012-01-24 09:40:00,16.68,16.71,16.68,16.69,84800.0,13.9551,13.9802,13.9551,13.9635,84800.0
2012-01-24 09:45:00,16.68,16.71,16.67,16.68,90400.0,13.9551,13.9802,13.9468,13.9551,90400.0
2012-01-24 09:50:00,16.68,16.7,16.67,16.68,71600.0,13.9551,13.9719,13.9468,13.9551,71600.0
2012-01-24 09:55:00,16.68,16.69,16.67,16.67,89600.0,13.9551,13.9635,13.9468,13.9468,89600.0
2012-01-24 10:00:00,16.67,16.71,16.66,16.69,126800.0,13.9468,13.9802,13.9384,13.9635,126800.0
2012-01-24 10:05:00,16.69,16.71,16.67,16.67,62000.0,13.9635,13.9802,13.9468,13.9468,62000.0
2012-01-24 10:10:00,16.67,16.68,16.65,16.68,103200.0,13.9468,13.9551,13.93,13.9551,103200.0
2012-01-24 10:15:00,16.68,16.68,16.65,16.66,63200.0,13.9551,13.9551,13.93,13.9384,63200.0
2012-01-24 10:20:00,16.66,16.67,16.65,16.67,33600.0,13.9384,13.9468,13.93,13.9468,33600.0
2012-01-24 10:25:00,16.67,16.68,16.65,16.67,51600.0,13.9468,13.9551,13.93,13.9468,51600.0
2012-01-24 10:30:00,16.67,16.7,16.65,16.68,64000.0,13.9468,13.9719,13.93,13.9551,64000.0
2012-01-24 10:35:00,16.68,16.69,16.68,16.68,26800.0,13.9551,13.9635,13.9551,13.9551,26800.0
2012-01-24 10:40:00,16.68,16.68,16.67,16.67,72400.0,13.9551,13.9551,13.9468,13.9468,72400.0
2012-01-24 10:45:00,16.68,16.68,16.67,16.68,81600.0,13.9551,13.9551,13.9468,13.9551,81600.0
2012-01-24 10:50:00,16.68,16.68,16.67,16.67,58800.0,13.9551,13.9551,13.9468,13.9468,58800.0
2012-01-24 10:55:00,16.67,16.68,16.66,16.66,80400.0,13.9468,13.9551,13.9384,13.9384,80400.0
2012-01-24 11:00:00,16.66,16.67,16.65,16.67,70400.0,13.9384,13.9468,13.93,13.9468,70400.0
2012-01-24 11:05:00,16.66,16.67,16.66,16.66,122400.0,13.9384,13.9468,13.9384,13.9384,122400.0
2012-01-24 11:10:00,16.66,16.68,16.66,16.68,82800.0,13.9384,13.9551,13.9384,13.9551,82800.0
2012-01-24 11:15:00,16.68,16.69,16.68,16.69,41200.0,13.9551,13.9635,13.9551,13.9635,41200.0
2012-01-24 11:20:00,16.69,16.7,16.68,16.7,55200.0,13.9635,13.9719,13.9551,13.9719,55200.0
2012-01-24 11:25:00,16.7,16.7,16.68,16.69,27200.0,13.9719,13.9719,13.9551,13.9635,27200.0
2012-01-24 11:30:00,16.69,16.71,16.68,16.71,37200.0,13.9635,13.9802,13.9551,13.9802,37200.0
2012-01-24 11:35:00,16.7,16.7,16.68,16.68,28800.0,13.9719,13.9719,13.9551,13.9551,28800.0
2012-01-24 11:40:00,16.68,16.69,16.68,16.69,20000.0,13.9551,13.9635,13.9551,13.9635,20000.0
2012-01-24 11:45:00,16.68,16.69,16.68,16.68,24800.0,13.9551,13.9635,13.9551,13.9551,24800.0
2012-01-24 11:50:00,16.68,16.68,16.68,16.68,37200.0,13.9551,13.9551,13.9551,13.9551,37200.0
2012-01-24 11:55:00,16.68,16.68,16.67,16.68,24000.0,13.9551,13.9551,13.9468,13.9551,24000.0
2012-01-24 12:00:00,16.68,16.68,16.68,16.68,40800.0,13.9551,13.9551,13.9551,13.9551,40800.0
2012-01-24 12:05:00,16.68,16.68,16.68,16.68,14800.0,13.9551,13.9551,13.9551,13.9551,14800.0
2012-01-24 12:10:00,16.68,16.7,16.68,16.7,40000.0,13.9551,13.9719,13.9551,13.9719,40000.0
2012-01-24 12:15:00,16.69,16.7,16.69,16.7,20400.0,13.9635,13.9719,13.9635,13.9719,20400.0
2012-01-24 12:20:00,16.7,16.7,16.69,16.69,21600.0,13.9719,13.9719,13.9635,13.9635,21600.0
2012-01-24 12:25:00,16.7,16.7,16.7,16.7,29600.0,13.9719,13.9719,13.9719,13.9719,29600.0
2012-01-24 12:30:00,16.7,16.72,16.7,16.71,23600.0,13.9719,13.9886,13.9719,13.9802,23600.0
2012-01-24 12:35:00,16.71,16.71,16.71,16.71,18000.0,13.9802,13.9802,13.9802,13.9802,18000.0
2012-01-24 12:40:00,16.71,16.71,16.71,16.71,14000.0,13.9802,13.9802,13.9802,13.9802,14000.0
2012-01-24 12:45:00,16.7,16.71,16.7,16.7,34800.0,13.9719,13.9802,13.9719,13.9719,34800.0
2012-01-24 12:50:00,16.7,16.71,16.7,16.71,15600.0,13.9719,13.9802,13.9719,13.9802,15600.0
2012-01-24 12:55:00,16.71,16.72,16.7,16.71,23600.0,13.9802,13.9886,13.9719,13.9802,23600.0
2012-01-24 13:00:00,16.71,16.71,16.7,16.71,27200.0,13.9802,13.9802,13.9719,13.9802,27200.0
2012-01-24 13:05:00,16.71,16.71,16.69,16.69,22400.0,13.9802,13.9802,13.9635,13.9635,22400.0
2012-01-24 13:10:00,16.69,16.69,16.68,16.68,25200.0,13.9635,13.9635,13.9551,13.9551,25200.0
2012-01-24 13:15:00,16.68,16.7,16.68,16.7,38800.0,13.9551,13.9719,13.9551,13.9719,38800.0
2012-01-24 13:20:00,16.7,16.7,16.69,16.7,55600.0,13.9719,13.9719,13.9635,13.9719,55600.0
2012-01-24 13:25:00,16.7,16.7,16.69,16.7,34400.0,13.9719,13.9719,13.9635,13.9719,34400.0
2012-01-24 13:30:00,16.7,16.7,16.69,16.69,24000.0,13.9719,13.9719,13.9635,13.9635,24000.0
2012-01-24 13:35:00,16.69,16.69,16.68,16.69,37200.0,13.9635,13.9635,13.9551,13.9635,37200.0
2012-01-24 13:40:00,16.69,16.7,16.68,16.68,42400.0,13.9635,13.9719,13.9551,13.9551,42400.0
2012-01-24 13:45:00,16.68,16.7,16.68,16.7,36800.0,13.9551,13.9719,13.9551,13.9719,36800.0
2012-01-24 13:50:00,16.7,16.7,16.69,16.7,82400.0,13.9719,13.9719,13.9635,13.9719,82400.0
2012-01-24 13:55:00,16.7,16.7,16.7,16.7,26000.0,13.9719,13.9719,13.9719,13.9719,26000.0
2012-01-24 14:00:00,16.7,16.7,16.7,16.7,50800.0,13.9719,13.9719,13.9719,13.9719,50800.0
2012-01-24 14:05:00,16.7,16.71,16.7,16.71,76400.0,13.9719,13.9802,13.9719,13.9802,76400.0
2012-01-24 14:10:00,16.71,16.72,16.71,16.71,32400.0,13.9802,13.9886,13.9802,13.9802,32400.0
2012-01-24 14:15:00,16.71,16.73,16.71,16.72,46400.0,13.9802,13.997,13.9802,13.9886,46400.0
2012-01-24 14:20:00,16.72,16.73,16.71,16.72,47600.0,13.9886,13.997,13.9802,13.9886,47600.0
2012-01-24 14:25:00,16.72,16.73,16.72,16.73,34400.0,13.9886,13.997,13.9886,13.997,34400.0
2012-01-24 14:30:00,16.73,16.73,16.72,16.73,26800.0,13.997,13.997,13.9886,13.997,26800.0
2012-01-24 14:35:00,16.73,16.74,16.73,16.74,47200.0,13.997,14.0053,13.997,14.0053,47200.0
2012-01-24 14:40:00,16.74,16.74,16.74,16.74,65600.0,14.0053,14.0053,14.0053,14.0053,65600.0
2012-01-24 14:45:00,16.74,16.75,16.73,16.73,70400.0,14.0053,14.0137,13.997,13.997,70400.0
2012-01-24 14:50:00,16.73,16.73,16.72,16.73,58400.0,13.997,13.997,13.9886,13.997,58400.0
2012-01-24 14:55:00,16.73,16.74,16.72,16.74,64400.0,13.997,14.0053,13.9886,14.0053,64400.0
2012-01-24 15:00:00,16.74,16.74,16.73,16.74,30800.0,14.0053,14.0053,13.997,14.0053,30800.0
2012-01-24 15:05:00,16.73,16.74,16.73,16.74,43600.0,13.997,14.0053,13.997,14.0053,43600.0
2012-01-24 15:10:00,16.74,16.76,16.74,16.76,58800.0,14.0053,14.0221,14.0053,14.0221,58800.0
2012-01-24 15:15:00,16.76,16.77,16.76,16.77,58000.0,14.0221,14.0304,14.0221,14.0304,58000.0
2012-01-24 15:20:00,16.77,16.79,16.77,16.79,102800.0,14.0304,14.0471,14.0304,14.0471,102800.0
2012-01-24 15:25:00,16.79,16.79,16.79,16.79,66000.0,14.0471,14.0471,14.0471,14.0471,66000.0
2012-01-24 15:30:00,16.79,16.8,16.79,16.8,142000.0,14.0471,14.0555,14.0471,14.0555,142000.0
2012-01-24 15:35:00,16.8,16.8,16.79,16.79,79600.0,14.0555,14.0555,14.0471,14.0471,79600.0
2012-01-24 15:40:00,16.79,16.81,16.79,16.81,275200.0,14.0471,14.0639,14.0471,14.0639,275200.0
2012-01-24 15:45:00,16.81,16.82,16.8,16.82,306000.0,14.0639,14.0722,14.0555,14.0722,306000.0
2012-01-24 15:50:00,16.82,16.82,16.8,16.8,314400.0,14.0722,14.0722,14.0555,14.0555,314400.0
2012-01-24 15:55:00,16.8,16.83,16.8,16.81,566400.0,14.0555,14.0806,14.0555,14.0639,566400.0
2012-01-25 09:30:00,16.79,16.79,16.74,16.75,105600.0,14.0471,14.0471,14.0053,14.0137,105600.0
2012-01-25 09:35:00,16.75,16.82,16.75,16.8,50000.0,14.0137,14.0722,14.0137,14.0555,50000.0
2012-01-25 09:40:00,16.8,16.8,16.77,16.78,38000.0,14.0555,14.0555,14.0304,14.0388,38000.0
2012-01-25 09:45:00,16.78,16.79,16.75,16.75,237600.0,14.0388,14.0471,14.0137,14.0137,237600.0
2012-01-25 09:50:00,16.75,16.78,16.74,16.76,128800.0,14.0137,14.0388,14.0053,14.0221,128800.0
2012-01-25 09:55:00,16.75,16.76,16.72,16.72,152400.0,14.0137,14.0221,13.9886,13.9886,152400.0
2012-01-25 10:00:00,16.72,16.75,16.71,16.74,114000.0,13.9886,14.0137,13.9802,14.0053,114000.0
2012-01-25 10:05:00,16.74,16.77,16.74,16.76,87200.0,14.0053,14.0304,14.0053,14.0221,87200.0
2012-01-25 10:10:00,16.76,16.77,16.73,16.74,82000.0,14.0221,14.0304,13.997,14.0053,82000.0
2012-01-25 10:15:00,16.74,16.75,16.74,16.75,38400.0,14.0053,14.0137,14.0053,14.0137,38400.0
2012-01-25 10:20:00,16.75,16.77,16.73,16.73,107600.0,14.0137,14.0304,13.997,13.997,107600.0
2012-01-25 10:25:00,16.73,16.74,16.72,16.73,103200.0,13.997,14.0053,13.9886,13.997,103200.0
2012-01-25 10:30:00,16.73,16.77,16.73,16.77,125200.0,13.997,14.0304,13.997,14.0304,125200.0
2012-01-25 10:35:00,16.77,16.8,16.76,16.77,82000.0,14.0304,14.0555,14.0221,14.0304,82000.0
2012-01-25 10:40:00,16.76,16.77,16.76,16.76,38400.0,14.0221,14.0304,14.0221,14.0221,38400.0
2012-01-25 10:45:00,16.76,16.77,16.76,16.77,46400.0,14.0221,14.0304,14.0221,14.0304,46400.0
2012-01-25 10:50:00,16.77,16.77,16.75,16.77,68000.0,14.0304,14.0304,14.0137,14.0304,68000.0
2012-01-25 10:55:00,16.77,16.78,16.76,16.76,52000.0,14.0304,14.0388,14.0221,14.0221,52000.0
2012-01-25 11:00:00,16.76,16.77,16.76,16.77,69200.0,14.0221,14.0304,14.0221,14.0304,69200.0
2012-01-25 11:05:00,16.76,16.77,16.76,16.77,78400.0,14.0221,14.0304,14.0221,14.0304,78400.0
2012-01-25 11:10:00,16.77,16.77,16.75,16.76,58800.0,14.0304,14.0304,14.0137,14.0221,58800.0
2012-01-25 11:15:00,16.76,16.77,16.75,16.76,96400.0,14.0221,14.0304,14.0137,14.0221,96400.0
2012-01-25 11:20:00,16.76,16.77,16.76,16.77,80000.0,14.0221,14.0304,14.0221,14.0304,80000.0
2012-01-25 11:25:00,16.77,16.78,16.76,16.76,58800.0,14.0304,14.0388,14.0221,14.0221,58800.0
2012-01-25 11:30:00,16.76,16.77,16.76,16.77,120800.0,14.0221,14.0304,14.0221,14.0304,120800.0
2012-01-25 11:35:00,16.77,16.78,16.76,16.77,82400.0,14.0304,14.0388,14.0221,14.0304,82400.0
2012-01-25 11:40:00,16.77,16.78,16.77,16.77,65600.0,14.0304,14.0388,14.0304,14.0304,65600.0
2012-01-25 11:45:00,16.77,16.78,16.76,16.78,39600.0,14.0304,14.0388,14.0221,14.0388,39600.0
2012-01-25 11:50:00,16.78,16.78,16.77,16.78,60800.0,14.0388,14.0388,14.0304,14.0388,60800.0
2012-01-25 11:55:00,16.79,16.79,16.77,16.77,148400.0,14.0471,14.0471,14.0304,14.0304,148400.0
2012-01-25 12:00:00,16.77,16.78,16.77,16.78,30000.0,14.0304,14.0388,14.0304,14.0388,30000.0
2012-01-25 12:05:00,16.77,16.77,16.75,16.75,74800.0,14.0304,14.0304,14.0137,14.0137,74800.0
2012-01-25 12:10:00,16.75,16.77,16.75,16.76,42400.0,14.0137,14.0304,14.0137,14.0221,42400.0
2012-01-25 12:15:00,16.76,16.77,16.76,16.77,31600.0,14.0221,14.0304,14.0221,14.0304,31600.0
2012-01-25 12:20:00,16.77,16.77,16.76,16.76,52800.0,14.0304,14.0304,14.0221,14.0221,52800.0
2012-01-25 12:25:00,16.76,16.8,16.76,16.78,85600.0,14.0221,14.0555,14.0221,14.0388,85600.0
2012-01-25 12:30:00,16.78,16.81,16.76,16.81,86800.0,14.0388,14.0639,14.0221,14.0639,86800.0
2012-01-25 12:35:00,16.82,16.82,16.8,16.81,40000.0,14.0722,14.0722,14.0555,14.0639,40000.0
2012-01-25 12:40:00,16.8,16.81,16.79,16.8,68800.0,14.0555,14.0639,14.0471,14.0555,68800.0
2012-01-25 12:45:00,16.8,16.81,16.8,16.81,81600.0,14.0555,14.0639,14.0555,14.0639,81600.0
2012-01-25 12:50:00,16.81,16.85,16.8,16.85,121600.0,14.0639,14.0973,14.0555,14.0973,121600.0
2012-01-25 12:55:00,16.85,16.85,16.81,16.81,74400.0,14.0973,14.0973,14.0639,14.0639,74400.0
2012-01-25 13:00:00,16.81,16.86,16.81,16.85,128000.0,14.0639,14.1057,14.0639,14.0973,128000.0
2012-01-25 13:05:00,16.84,16.86,16.84,16.86,45600.0,14.089,14.1057,14.089,14.1057,45600.0
2012-01-25 13:10:00,16.86,16.87,16.84,16.86,44400.0,14.1057,14.1141,14.089,14.1057,44400.0
2012-01-25 13:15:00,16.87,16.91,16.87,16.89,175600.0,14.1141,14.1475,14.1141,14.1308,175600.0
2012-01-25 13:20:00,16.89,16.9,16.88,16.89,89200.0,14.1308,14.1392,14.1224,14.1308,89200.0
2012-01-25 13:25:00,16.89,16.91,16.89,16.9,181200.0,14.1308,14.1475,14.1308,14.1392,181200.0
2012-01-25 13:30:00,16.9,16.92,16.89,16.91,112000.0,14.1392,14.1559,14.1308,14.1475,112000.0
2012-01-25 13:35:00,16.91,16.91,16.89,16.89,69600.0,14.1475,14.1475,14.1308,14.1308,69600.0
2012-01-25 13:40:00,16.89,16.91,16.89,16.91,96800.0,14.1308,14.1475,14.1308,14.1475,96800.0
2012-01-25 13:45:00,16.91,16.93,16.9,16.91,114000.0,14.1475,14.1643,14.1392,14.1475,114000.0
2012-01-25 13:50:00,16.92,16.92,16.9,16.91,53600.0,14.1559,14.1559,14.1392,14.1475,53600.0
2012-01-25 13:55:00,16.91,16.92,16.9,16.92,107200.0,14.1475,14.1559,14.1392,14.1559,107200.0
2012-01-25 14:00:00,16.92,16.92,16.89,16.89,61600.0,14.1559,14.1559,14.1308,14.1308,61600.0
2012-01-25 14:05:00,16.89,16.89,16.87,16.89,65600.0,14.1308,14.1308,14.1141,14.1308,65600.0
2012-01-25 14:10:00,16.89,16.9,16.88,16.9,117200.0,14.1308,14.1392,14.1224,14.1392,117200.0
2012-01-25 14:15:00,16.9,16.92,16.9,16.92,82800.0,14.1392,14.1559,14.1392,14.1559,82800.0
2012-01-25 14:20:00,16.92,16.93,16.9,16.92,126000.0,14.1559,14.1643,14.1392,14.1559,126000.0
2012-01-25 14:25:00,16.92,16.92,16.9,16.91,79600.0,14.1559,14.1559,14.1392,14.1475,79600.0
2012-01-25 14:30:00,16.91,16.93,16.91,16.92,95600.0,14.1475,14.1643,14.1475,14.1559,95600.0
2012-01-25 14:35:00,16.92,16.93,16.91,16.92,83600.0,14.1559,14.1643,14.1475,14.1559,83600.0
2012-01-25 14:40:00,16.92,16.93,16.9,16.92,117200.0,14.1559,14.1643,14.1392,14.1559,117200.0
2012-01-25 14:45:00,16.92,16.93,16.92,16.93,114800.0,14.1559,14.1643,14.1559,14.1643,114800.0
2012-01-25 14:50:00,16.93,16.95,16.93,16.95,86400.0,14.1643,14.181,14.1643,14.181,86400.0
2012-01-25 14:55:00,16.95,16.96,16.93,16.94,119200.0,14.181,14.1894,14.1643,14.1726,119200.0
2012-01-25 15:00:00,16.94,16.96,16.94,16.96,161200.0,14.1726,14.1894,14.1726,14.1894,161200.0
2012-01-25 15:05:00,16.96,16.96,16.93,16.93,154800.0,14.1894,14.1894,14.1643,14.1643,154800.0
2012-01-25 15:10:00,16.93,16.96,16.93,16.95,109200.0,14.1643,14.1894,14.1643,14.181,109200.0
2012-01-25 15:15:00,16.95,16.96,16.94,16.94,136000.0,14.181,14.1894,14.1726,14.1726,136000.0
2012-01-25 15:20:00,16.94,16.98,16.94,16.97,162000.0,14.1726,14.2061,14.1726,14.1977,162000.0
2012-01-25 15:25:00,16.97,16.98,16.97,16.98,146000.0,14.1977,14.2061,14.1977,14.2061,146000.0
2012-01-25 15:30:00,16.98,17.0,16.98,16.99,234400.0,14.2061,14.2228,14.2061,14.2145,234400.0
2012-01-25 15:35:00,16.99,16.99,16.98,16.99,191600.0,14.2145,14.2145,14.2061,14.2145,191600.0
2012-01-25 15:40:00,16.99,17.0,16.99,17.0,256400.0,14.2145,14.2228,14.2145,14.2228,256400.0
2012-01-25 15:45:00,17.0,17.02,17.0,17.0,214000.0,14.2228,14.2396,14.2228,14.2228,214000.0
2012-01-25 15:50:00,17.0,17.01,17.0,17.0,161200.0,14.2228,14.2312,14.2228,14.2228,161200.0
2012-01-25 15:55:00,17.01,17.01,16.99,16.99,270400.0,14.2312,14.2312,14.2145,14.2145,270400.0
2012-01-26 09:30:00,16.99,17.03,16.99,17.03,112000.0,14.2145,14.2479,14.2145,14.2479,112000.0
2012-01-26 09:35:00,17.03,17.07,17.03,17.05,144400.0,14.2479,14.2814,14.2479,14.2647,144400.0
2012-01-26 09:40:00,17.05,17.05,17.04,17.04,80000.0,14.2647,14.2647,14.2563,14.2563,80000.0
2012-01-26 09:45:00,17.04,17.06,17.04,17.05,116800.0,14.2563,14.273,14.2563,14.2647,116800.0
2012-01-26 09:50:00,17.05,17.08,17.05,17.07,112400.0,14.2647,14.2898,14.2647,14.2814,112400.0
2012-01-26 09:55:00,17.07,17.11,17.06,17.09,84800.0,14.2814,14.3149,14.273,14.2981,84800.0
2012-01-26 10:00:00,17.1,17.11,17.07,17.11,129200.0,14.3065,14.3149,14.2814,14.3149,129200.0
2012-01-26 10:05:00,17.11,17.11,17.06,17.07,114400.0,14.3149,14.3149,14.273,14.2814,114400.0
2012-01-26 10:10:00,17.07,17.07,17.06,17.06,59600.0,14.2814,14.2814,14.273,14.273,59600.0
2012-01-26 10:15:00,17.06,17.06,17.05,17.05,132400.0,14.273,14.273,14.2647,14.2647,132400.0
2012-01-26 10:20:00,17.05,17.05,17.02,17.02,286800.0,14.2647,14.2647,14.2396,14.2396,286800.0
2012-01-26 10:25:00,17.02,17.04,17.02,17.04,189600.0,14.2396,14.2563,14.2396,14.2563,189600.0
2012-01-26 10:30:00,17.04,17.05,17.02,17.02,98000.0,14.2563,14.2647,14.2396,14.2396,98000.0
2012-01-26 10:35:00,17.02,17.08,17.02,17.08,140400.0,14.2396,14.2898,14.2396,14.2898,140400.0
2012-01-26 10:40:00,17.07,17.07,17.05,17.05,61600.0,14.2814,14.2814,14.2647,14.2647,61600.0
2012-01-26 10:45:00,17.05,17.05,17.04,17.05,130000.0,14.2647,14.2647,14.2563,14.2647,130000.0
2012-01-26 10:50:00,17.04,17.05,17.04,17.05,70000.0,14.2563,14.2647,14.2563,14.2647,70000.0
2012-01-26 10:55:00,17.05,17.05,17.02,17.02,84400.0,14.2647,14.2647,14.2396,14.2396,84400.0
2012-01-26 11:00:00,17.02,17.03,17.02,17.02,150000.0,14.2396,14.2479,14.2396,14.2396,150000.0
2012-01-26 11:05:00,17.02,17.02,17.01,17.02,141200.0,14.2396,14.2396,14.2312,14.2396,141200.0
2012-01-26 11:10:00,17.02,17.03,17.01,17.02,218800.0,14.2396,14.2479,14.2312,14.2396,218800.0
2012-01-26 11:15:00,17.02,17.04,17.01,17.01,215600.0,14.2396,14.2563,14.2312,14.2312,215600.0
2012-01-26 11:20:00,17.01,17.01,17.0,17.0,62000.0,14.2312,14.2312,14.2228,14.2228,62000.0
2012-01-26 11:25:00,17.0,17.02,17.0,17.0,128400.0,14.2228,14.2396,14.2228,14.2228,128400.0
2012-01-26 11:30:00,17.0,17.01,17.0,17.0,76800.0,14.2228,14.2312,14.2228,14.2228,76800.0
2012-01-26 11:35:00,17.0,17.0,16.99,16.99,91600.0,14.2228,14.2228,14.2145,14.2145,91600.0
2012-01-26 11:40:00,16.99,16.99,16.99,16.99,72400.0,14.2145,14.2145,14.2145,14.2145,72400.0
2012-01-26 11:45:00,16.99,16.99,16.97,16.97,64800.0,14.2145,14.2145,14.1977,14.1977,64800.0
2012-01-26 11:50:00,16.97,16.99,16.97,16.97,48800.0,14.1977,14.2145,14.1977,14.1977,48800.0
2012-01-26 11:55:00,16.97,16.98,16.95,16.95,47200.0,14.1977,14.2061,14.181,14.181,47200.0
2012-01-26 12:00:00,16.95,16.95,16.94,16.95,38800.0,14.181,14.181,14.1726,14.181,38800.0
2012-01-26 12:05:00,16.95,16.95,16.92,16.94,86800.0,14.181,14.181,14.1559,14.1726,86800.0
2012-01-26 12:10:00,16.93,16.95,16.93,16.95,114000.0,14.1643,14.181,14.1643,14.181,114000.0
2012-01-26 12:15:00,16.95,16.95,16.94,16.95,56800.0,14.181,14.181,14.1726,14.181,56800.0
2012-01-26 12:20:00,16.95,16.95,16.93,16.93,72800.0,14.181,14.181,14.1643,14.1643,72800.0
2012-01-26 12:25:00,16.93,16.96,16.93,16.96,34800.0,14.1643,14.1894,14.1643,14.1894,34800.0
2012-01-26 12:30:00,16.96,16.98,16.96,16.97,60400.0,14.1894,14.2061,14.1894,14.1977,60400.0
2012-01-26 12:35:00,16.97,16.98,16.97,16.97,76000.0,14.1977,14.2061,14.1977,14.1977,76000.0
2012-01-26 12:40:00,16.97,16.98,16.97,16.97,62400.0,14.1977,14.2061,14.1977,14.1977,62400.0
2012-01-26 12:45:00,16.96,16.99,16.96,16.98,64000.0,14.1894,14.2145,14.1894,14.2061,64000.0
2012-01-26 12:50:00,16.98,17.0,16.97,16.98,100800.0,14.2061,14.2228,14.1977,14.2061,100800.0
2012-01-26 12:55:00,16.98,16.99,16.97,16.98,41200.0,14.2061,14.2145,14.1977,14.2061,41200.0
2012-01-26 13:00:00,16.98,16.99,16.97,16.98,58000.0,14.2061,14.2145,14.1977,14.2061,58000.0
2012-01-26 13:05:00,16.98,16.98,16.97,16.98,51200.0,14.2061,14.2061,14.1977,14.2061,51200.0
2012-01-26 13:10:00,16.98,16.98,16.97,16.98,80000.0,14.2061,14.2061,14.1977,14.2061,80000.0
2012-01-26 13:15:00,16.98,17.0,16.97,17.0,115200.0,14.2061,14.2228,14.1977,14.2228,115200.0
2012-01-26 13:20:00,17.0,17.0,16.97,16.98,81200.0,14.2228,14.2228,14.1977,14.2061,81200.0
2012-01-26 13:25:00,16.98,16.99,16.98,16.99,70800.0,14.2061,14.2145,14.2061,14.2145,70800.0
2012-01-26 13:30:00,16.99,16.99,16.96,16.97,55200.0,14.2145,14.2145,14.1894,14.1977,55200.0
2012-01-26 13:35:00,16.97,16.97,16.93,16.94,87600.0,14.1977,14.1977,14.1643,14.1726,87600.0
2012-01-26 13:40:00,16.94,16.94,16.92,16.93,67200.0,14.1726,14.1726,14.1559,14.1643,67200.0
2012-01-26 13:45:00,16.93,16.94,16.93,16.93,53200.0,14.1643,14.1726,14.1643,14.1643,53200.0
2012-01-26 13:50:00,16.93,16.95,16.93,16.95,86400.0,14.1643,14.181,14.1643,14.181,86400.0
2012-01-26 13:55:00,16.95,16.96,16.94,16.95,112400.0,14.181,14.1894,14.1726,14.181,112400.0
2012-01-26 14:00:00,16.94,16.96,16.94,16.96,46000.0,14.1726,14.1894,14.1726,14.1894,46000.0
2012-01-26 14:05:00,16.96,16.96,16.94,16.96,91600.0,14.1894,14.1894,14.1726,14.1894,91600.0
2012-01-26 14:10:00,16.96,16.96,16.96,16.96,41600.0,14.1894,14.1894,14.1894,14.1894,41600.0
2012-01-26 14:15:00,16.96,16.97,16.95,16.96,98400.0,14.1894,14.1977,14.181,14.1894,98400.0
2012-01-26 14:20:00,16.96,16.96,16.93,16.93,84000.0,14.1894,14.1894,14.1643,14.1643,84000.0
2012-01-26 14:25:00,16.93,16.94,16.92,16.93,74000.0,14.1643,14.1726,14.1559,14.1643,74000.0
2012-01-26 14:30:00,16.93,16.94,16.93,16.94,50400.0,14.1643,14.1726,14.1643,14.1726,50400.0
2012-01-26 14:35:00,16.94,16.94,16.93,16.93,53200.0,14.1726,14.1726,14.1643,14.1643,53200.0
2012-01-26 14:40:00,16.93,16.94,16.93,16.94,84800.0,14.1643,14.1726,14.1643,14.1726,84800.0
2012-01-26 14:45:00,16.93,16.93,16.92,16.93,203600.0,14.1643,14.1643,14.1559,14.1643,203600.0
2012-01-26 14:50:00,16.93,16.94,16.92,16.93,78000.0,14.1643,14.1726,14.1559,14.1643,78000.0
2012-01-26 14:55:00,16.93,16.93,16.93,16.93,64400.0,14.1643,14.1643,14.1643,14.1643,64400.0
2012-01-26 15:00:00,16.93,16.93,16.91,16.92,222800.0,14.1643,14.1643,14.1475,14.1559,222800.0
2012-01-26 15:05:00,16.92,16.92,16.9,16.92,113600.0,14.1559,14.1559,14.1392,14.1559,113600.0
2012-01-26 15:10:00,16.92,16.93,16.91,16.93,132000.0,14.1559,14.1643,14.1475,14.1643,132000.0
2012-01-26 15:15:00,16.94,16.95,16.93,16.94,146800.0,14.1726,14.181,14.1643,14.1726,146800.0
2012-01-26 15:20:00,16.94,16.94,16.93,16.93,108800.0,14.1726,14.1726,14.1643,14.1643,108800.0
2012-01-26 15:25:00,16.93,16.94,16.92,16.93,154000.0,14.1643,14.1726,14.1559,14.1643,154000.0
2012-01-26 15:30:00,16.93,16.95,16.92,16.95,130000.0,14.1643,14.181,14.1559,14.181,130000.0
2012-01-26 15:35:00,16.95,16.96,16.93,16.96,138000.0,14.181,14.1894,14.1643,14.1894,138000.0
2012-01-26 15:40:00,16.96,16.96,16.95,16.96,227600.0,14.1894,14.1894,14.181,14.1894,227600.0
2012-01-26 15:45:00,16.96,16.97,16.96,16.97,319600.0,14.1894,14.1977,14.1894,14.1977,319600.0
2012-01-26 15:50:00,16.97,16.97,16.95,16.96,156000.0,14.1977,14.1977,14.181,14.1894,156000.0
2012-01-26 15:55:00,16.96,16.99,16.96,16.99,657200.0,14.1894,14.2145,14.1894,14.2145,657200.0
2012-01-27 09:30:00,16.86,16.97,16.85,16.96,275200.0,14.1057,14.1977,14.0973,14.1894,275200.0
2012-01-27 09:35:00,16.96,16.96,16.93,16.94,83200.0,14.1894,14.1894,14.1643,14.1726,83200.0
2012-01-27 09:40:00,16.95,16.95,16.88,16.89,104000.0,14.181,14.181,14.1224,14.1308,104000.0
2012-01-27 09:45:00,16.88,16.91,16.86,16.88,182400.0,14.1224,14.1475,14.1057,14.1224,182400.0
2012-01-27 09:50:00,16.88,16.9,16.85,16.86,132000.0,14.1224,14.1392,14.0973,14.1057,132000.0
2012-01-27 09:55:00,16.86,16.91,16.83,16.86,124800.0,14.1057,14.1475,14.0806,14.1057,124800.0
2012-01-27 10:00:00,16.87,16.92,16.86,16.88,183200.0,14.1141,14.1559,14.1057,14.1224,183200.0
2012-01-27 10:05:00,16.88,16.92,16.87,16.91,118800.0,14.1224,14.1559,14.1141,14.1475,118800.0
2012-01-27 10:10:00,16.91,16.93,16.89,16.93,76000.0,14.1475,14.1643,14.1308,14.1643,76000.0
2012-01-27 10:15:00,16.93,16.94,16.92,16.92,62000.0,14.1643,14.1726,14.1559,14.1559,62000.0
2012-01-27 10:20:00,16.93,16.97,16.92,16.97,58800.0,14.1643,14.1977,14.1559,14.1977,58800.0
2012-01-27 10:25:00,16.97,17.02,16.97,17.0,90000.0,14.1977,14.2396,14.1977,14.2228,90000.0
2012-01-27 10:30:00,17.0,17.02,16.99,17.0,78000.0,14.2228,14.2396,14.2145,14.2228,78000.0
2012-01-27 10:35:00,17.0,17.0,16.96,16.96,113200.0,14.2228,14.2228,14.1894,14.1894,113200.0
2012-01-27 10:40:00,16.96,16.98,16.94,16.98,91200.0,14.1894,14.2061,14.1726,14.2061,91200.0
2012-01-27 10:45:00,16.98,16.98,16.93,16.95,61600.0,14.2061,14.2061,14.1643,14.181,61600.0
2012-01-27 10:50:00,16.95,16.96,16.94,16.94,50400.0,14.181,14.1894,14.1726,14.1726,50400.0
2012-01-27 10:55:00,16.94,16.94,16.92,16.94,53600.0,14.1726,14.1726,14.1559,14.1726,53600.0
2012-01-27 11:00:00,16.94,16.95,16.91,16.93,107600.0,14.1726,14.181,14.1475,14.1643,107600.0
2012-01-27 11:05:00,16.93,16.93,16.92,16.93,84000.0,14.1643,14.1643,14.1559,14.1643,84000.0
2012-01-27 11:10:00,16.93,16.93,16.91,16.92,217200.0,14.1643,14.1643,14.1475,14.1559,217200.0
2012-01-27 11:15:00,16.92,16.93,16.92,16.92,81600.0,14.1559,14.1643,14.1559,14.1559,81600.0
2012-01-27 11:20:00,16.92,16.93,16.91,16.92,44400.0,14.1559,14.1643,14.1475,14.1559,44400.0
2012-01-27 11:25:00,16.92,16.94,16.92,16.92,48000.0,14.1559,14.1726,14.1559,14.1559,48000.0
2012-01-27 11:30:00,16.92,16.93,16.91,16.92,26000.0,14.1559,14.1643,14.1475,14.1559,26000.0
2012-01-27 11:35:00,16.92,16.92,16.88,16.9,82000.0,14.1559,14.1559,14.1224,14.1392,82000.0
2012-01-27 11:40:00,16.9,16.9,16.86,16.86,106800.0,14.1392,14.1392,14.1057,14.1057,106800.0
2012-01-27 11:45:00,16.86,16.88,16.86,16.87,33200.0,14.1057,14.1224,14.1057,14.1141,33200.0
2012-01-27 11:50:00,16.87,16.89,16.87,16.88,44000.0,14.1141,14.1308,14.1141,14.1224,44000.0
2012-01-27 11:55:00,16.88,16.89,16.86,16.86,63200.0,14.1224,14.1308,14.1057,14.1057,63200.0
2012-01-27 12:00:00,16.87,16.88,16.86,16.86,32400.0,14.1141,14.1224,14.1057,14.1057,32400.0
2012-01-27 12:05:00,16.86,16.88,16.86,16.88,79200.0,14.1057,14.1224,14.1057,14.1224,79200.0
2012-01-27 12:10:00,16.88,16.88,16.85,16.86,40400.0,14.1224,14.1224,14.0973,14.1057,40400.0
2012-01-27 12:15:00,16.86,16.86,16.85,16.86,46400.0,14.1057,14.1057,14.0973,14.1057,46400.0
2012-01-27 12:20:00,16.86,16.87,16.86,16.87,30800.0,14.1057,14.1141,14.1057,14.1141,30800.0
2012-01-27 12:25:00,16.88,16.89,16.88,16.88,34000.0,14.1224,14.1308,14.1224,14.1224,34000.0
2012-01-27 12:30:00,16.88,16.88,16.86,16.87,40000.0,14.1224,14.1224,14.1057,14.1141,40000.0
2012-01-27 12:35:00,16.88,16.89,16.87,16.88,27200.0,14.1224,14.1308,14.1141,14.1224,27200.0
2012-01-27 12:40:00,16.88,16.89,16.88,16.89,14000.0,14.1224,14.1308,14.1224,14.1308,14000.0
2012-01-27 12:45:00,16.88,16.89,16.87,16.89,48800.0,14.1224,14.1308,14.1141,14.1308,48800.0
2012-01-27 12:50:00,16.89,16.89,16.88,16.89,74000.0,14.1308,14.1308,14.1224,14.1308,74000.0
2012-01-27 12:55:00,16.89,16.9,16.87,16.88,61600.0,14.1308,14.1392,14.1141,14.1224,61600.0
2012-01-27 13:00:00,16.88,16.9,16.87,16.9,59600.0,14.1224,14.1392,14.1141,14.1392,59600.0
2012-01-27 13:05:00,16.9,16.9,16.89,16.9,35200.0,14.1392,14.1392,14.1308,14.1392,35200.0
2012-01-27 13:10:00,16.9,16.9,16.89,16.89,98800.0,14.1392,14.1392,14.1308,14.1308,98800.0
2012-01-27 13:15:00,16.9,16.91,16.89,16.89,84800.0,14.1392,14.1475,14.1308,14.1308,84800.0
2012-01-27 13:20:00,16.89,16.9,16.87,16.88,108000.0,14.1308,14.1392,14.1141,14.1224,108000.0
2012-01-27 13:25:00,16.88,16.89,16.88,16.88,51600.0,14.1224,14.1308,14.1224,14.1224,51600.0
2012-01-27 13:30:00,16.88,16.88,16.87,16.88,50400.0,14.1224,14.1224,14.1141,14.1224,50400.0
2012-01-27 13:35:00,16.88,16.89,16.88,16.89,77200.0,14.1224,14.1308,14.1224,14.1308,77200.0
2012-01-27 13:40:00,16.89,16.89,16.88,16.89,45600.0,14.1308,14.1308,14.1224,14.1308,45600.0
2012-01-27 13:45:00,16.89,16.89,16.88,16.89,75200.0,14.1308,14.1308,14.1224,14.1308,75200.0
2012-01-27 13:50:00,16.89,16.89,16.89,16.89,50000.0,14.1308,14.1308,14.1308,14.1308,50000.0
2012-01-27 13:55:00,16.89,16.89,16.86,16.88,87600.0,14.1308,14.1308,14.1057,14.1224,87600.0
2012-01-27 14:00:00,16.88,16.89,16.87,16.87,102000.0,14.1224,14.1308,14.1141,14.1141,102000.0
2012-01-27 14:05:00,16.87,16.88,16.86,16.87,48000.0,14.1141,14.1224,14.1057,14.1141,48000.0
2012-01-27 14:10:00,16.86,16.87,16.85,16.85,56400.0,14.1057,14.1141,14.0973,14.0973,56400.0
2012-01-27 14:15:00,16.86,16.87,16.86,16.86,44000.0,14.1057,14.1141,14.1057,14.1057,44000.0
2012-01-27 14:20:00,16.85,16.87,16.85,16.86,72000.0,14.0973,14.1141,14.0973,14.1057,72000.0
2012-01-27 14:25:00,16.86,16.86,16.86,16.86,101200.0,14.1057,14.1057,14.1057,14.1057,101200.0
2012-01-27 14:30:00,16.86,16.87,16.86,16.86,87200.0,14.1057,14.1141,14.1057,14.1057,87200.0
2012-01-27 14:35:00,16.86,16.89,16.86,16.89,41200.0,14.1057,14.1308,14.1057,14.1308,41200.0
2012-01-27 14:40:00,16.89,16.89,16.87,16.88,90000.0,14.1308,14.1308,14.1141,14.1224,90000.0
2012-01-27 14:45:00,16.88,16.88,16.86,16.86,104400.0,14.1224,14.1224,14.1057,14.1057,104400.0
2012-01-27 14:50:00,16.86,16.86,16.85,16.85,113200.0,14.1057,14.1057,14.0973,14.0973,113200.0
2012-01-27 14:55:00,16.85,16.86,16.85,16.86,100000.0,14.0973,14.1057,14.0973,14.1057,100000.0
2012-01-27 15:00:00,16.86,16.88,16.86,16.88,54400.0,14.1057,14.1224,14.1057,14.1224,54400.0
2012-01-27 15:05:00,16.88,16.88,16.86,16.86,110800.0,14.1224,14.1224,14.1057,14.1057,110800.0
2012-01-27 15:10:00,16.86,16.88,16.86,16.87,64800.0,14.1057,14.1224,14.1057,14.1141,64800.0
2012-01-27 15:15:00,16.87,16.88,16.87,16.87,106000.0,14.1141,14.1224,14.1141,14.1141,106000.0
2012-01-27 15:20:00,16.87,16.88,16.86,16.87,124000.0,14.1141,14.1224,14.1057,14.1141,124000.0
2012-01-27 15:25:00,16.87,16.88,16.86,16.87,240400.0,14.1141,14.1224,14.1057,14.1141,240400.0
2012-01-27 15:30:00,16.86,16.89,16.86,16.88,166000.0,14.1057,14.1308,14.1057,14.1224,166000.0
2012-01-27 15:35:00,16.88,16.89,16.88,16.89,80800.0,14.1224,14.1308,14.1224,14.1308,80800.0
2012-01-27 15:40:00,16.89,16.9,16.89,16.9,120800.0,14.1308,14.1392,14.1308,14.1392,120800.0
2012-01-27 15:45:00,16.9,16.9,16.87,16.88,225200.0,14.1392,14.1392,14.1141,14.1224,225200.0
2012-01-27 15:50:00,16.88,16.88,16.87,16.88,161600.0,14.1224,14.1224,14.1141,14.1224,161600.0
2012-01-27 15:55:00,16.88,16.88,16.85,16.85,672800.0,14.1224,14.1224,14.0973,14.0973,672800.0
2012-01-30 09:30:00,16.96,16.99,16.79,16.86,313200.0,14.1894,14.2145,14.0471,14.1057,313200.0
2012-01-30 09:35:00,16.86,16.89,16.82,16.82,47600.0,14.1057,14.1308,14.0722,14.0722,47600.0
2012-01-30 09:40:00,16.81,16.86,16.8,16.81,49600.0,14.0639,14.1057,14.0555,14.0639,49600.0
2012-01-30 09:45:00,16.81,16.84,16.78,16.78,119200.0,14.0639,14.089,14.0388,14.0388,119200.0
2012-01-30 09:50:00,16.78,16.79,16.77,16.78,124000.0,14.0388,14.0471,14.0304,14.0388,124000.0
2012-01-30 09:55:00,16.78,16.79,16.77,16.77,46000.0,14.0388,14.0471,14.0304,14.0304,46000.0
2012-01-30 10:00:00,16.77,16.8,16.77,16.79,92400.0,14.0304,14.0555,14.0304,14.0471,92400.0
2012-01-30 10:05:00,16.79,16.8,16.74,16.75,115200.0,14.0471,14.0555,14.0053,14.0137,115200.0
2012-01-30 10:10:00,16.75,16.75,16.71,16.71,138000.0,14.0137,14.0137,13.9802,13.9802,138000.0
2012-01-30 10:15:00,16.71,16.76,16.7,16.75,157200.0,13.9802,14.0221,13.9719,14.0137,157200.0
2012-01-30 10:20:00,16.76,16.77,16.74,16.75,39200.0,14.0221,14.0304,14.0053,14.0137,39200.0
2012-01-30 10:25:00,16.76,16.77,16.75,16.76,92000.0,14.0221,14.0304,14.0137,14.0221,92000.0
2012-01-30 10:30:00,16.75,16.77,16.75,16.77,45600.0,14.0137,14.0304,14.0137,14.0304,45600.0
2012-01-30 10:35:00,16.76,16.77,16.75,16.77,55200.0,14.0221,14.0304,14.0137,14.0304,55200.0
2012-01-30 10:40:00,16.77,16.78,16.76,16.78,72800.0,14.0304,14.0388,14.0221,14.0388,72800.0
2012-01-30 10:45:00,16.78,16.8,16.77,16.77,97200.0,14.0388,14.0555,14.0304,14.0304,97200.0
2012-01-30 10:50:00,16.78,16.78,16.76,16.78,61600.0,14.0388,14.0388,14.0221,14.0388,61600.0
2012-01-30 10:55:00,16.78,16.8,16.77,16.8,36000.0,14.0388,14.0555,14.0304,14.0555,36000.0
2012-01-30 11:00:00,16.8,16.85,16.8,16.85,104800.0,14.0555,14.0973,14.0555,14.0973,104800.0
2012-01-30 11:05:00,16.85,16.86,16.84,16.86,92800.0,14.0973,14.1057,14.089,14.1057,92800.0
2012-01-30 11:10:00,16.86,16.86,16.85,16.85,32800.0,14.1057,14.1057,14.0973,14.0973,32800.0
2012-01-30 11:15:00,16.84,16.86,16.84,16.86,55600.0,14.089,14.1057,14.089,14.1057,55600.0
2012-01-30 11:20:00,16.86,16.88,16.86,16.86,67600.0,14.1057,14.1224,14.1057,14.1057,67600.0
2012-01-30 11:25:00,16.86,16.88,16.85,16.86,68800.0,14.1057,14.1224,14.0973,14.1057,68800.0
2012-01-30 11:30:00,16.86,16.86,16.83,16.84,46800.0,14.1057,14.1057,14.0806,14.089,46800.0
2012-01-30 11:35:00,16.83,16.85,16.83,16.85,36000.0,14.0806,14.0973,14.0806,14.0973,36000.0
2012-01-30 11:40:00,16.85,16.85,16.82,16.82,54000.0,14.0973,14.0973,14.0722,14.0722,54000.0
2012-01-30 11:45:00,16.83,16.83,16.8,16.8,18400.0,14.0806,14.0806,14.0555,14.0555,18400.0
2012-01-30 11:50:00,16.8,16.82,16.8,16.82,55200.0,14.0555,14.0722,14.0555,14.0722,55200.0
2012-01-30 11:55:00,16.81,16.84,16.81,16.83,130400.0,14.0639,14.089,14.0639,14.0806,130400.0
2012-01-30 12:00:00,16.84,16.84,16.82,16.83,35600.0,14.089,14.089,14.0722,14.0806,35600.0
2012-01-30 12:05:00,16.82,16.83,16.81,16.82,35200.0,14.0722,14.0806,14.0639,14.0722,35200.0
2012-01-30 12:10:00,16.82,16.82,16.79,16.79,43600.0,14.0722,14.0722,14.0471,14.0471,43600.0
2012-01-30 12:15:00,16.8,16.82,16.8,16.81,37200.0,14.0555,14.0722,14.0555,14.0639,37200.0
2012-01-30 12:20:00,16.81,16.84,16.81,16.84,58000.0,14.0639,14.089,14.0639,14.089,58000.0
2012-01-30 12:25:00,16.84,16.85,16.83,16.84,22800.0,14.089,14.0973,14.0806,14.089,22800.0
2012-01-30 12:30:00,16.83,16.84,16.83,16.84,11600.0,14.0806,14.089,14.0806,14.089,11600.0
2012-01-30 12:35:00,16.84,16.84,16.82,16.82,26800.0,14.089,14.089,14.0722,14.0722,26800.0
2012-01-30 12:40:00,16.82,16.83,16.82,16.82,17600.0,14.0722,14.0806,14.0722,14.0722,17600.0
2012-01-30 12:45:00,16.82,16.82,16.81,16.81,24000.0,14.0722,14.0722,14.0639,14.0639,24000.0
2012-01-30 12:50:00,16.81,16.82,16.81,16.81,24800.0,14.0639,14.0722,14.0639,14.0639,24800.0
2012-01-30 12:55:00,16.81,16.81,16.81,16.81,18800.0,14.0639,14.0639,14.0639,14.0639,18800.0
2012-01-30 13:00:00,16.81,16.81,16.8,16.81,41600.0,14.0639,14.0639,14.0555,14.0639,41600.0
2012-01-30 13:05:00,16.81,16.81,16.81,16.81,24000.0,14.0639,14.0639,14.0639,14.0639,24000.0
2012-01-30 13:10:00,16.81,16.81,16.8,16.8,36000.0,14.0639,14.0639,14.0555,14.0555,36000.0
2012-01-30 13:15:00,16.8,16.81,16.79,16.81,26800.0,14.0555,14.0639,14.0471,14.0639,26800.0
2012-01-30 13:20:00,16.81,16.82,16.81,16.82,29600.0,14.0639,14.0722,14.0639,14.0722,29600.0
2012-01-30 13:25:00,16.82,16.82,16.82,16.82,16400.0,14.0722,14.0722,14.0722,14.0722,16400.0
2012-01-30 13:30:00,16.82,16.84,16.82,16.84,31600.0,14.0722,14.089,14.0722,14.089,31600.0
2012-01-30 13:35:00,16.84,16.84,16.83,16.84,53200.0,14.089,14.089,14.0806,14.089,53200.0
2012-01-30 13:40:00,16.84,16.85,16.84,16.85,49200.0,14.089,14.0973,14.089,14.0973,49200.0
2012-01-30 13:45:00,16.85,16.86,16.84,16.86,48800.0,14.0973,14.1057,14.089,14.1057,48800.0
2012-01-30 13:50:00,16.86,16.88,16.86,16.88,35600.0,14.1057,14.1224,14.1057,14.1224,35600.0
2012-01-30 13:55:00,16.88,16.89,16.87,16.88,56000.0,14.1224,14.1308,14.1141,14.1224,56000.0
2012-01-30 14:00:00,16.88,16.88,16.84,16.85,61200.0,14.1224,14.1224,14.089,14.0973,61200.0
2012-01-30 14:05:00,16.85,16.86,16.85,16.85,20400.0,14.0973,14.1057,14.0973,14.0973,20400.0
2012-01-30 14:10:00,16.85,16.88,16.85,16.86,69600.0,14.0973,14.1224,14.0973,14.1057,69600.0
2012-01-30 14:15:00,16.86,16.87,16.86,16.86,28000.0,14.1057,14.1141,14.1057,14.1057,28000.0
2012-01-30 14:20:00,16.86,16.86,16.86,16.86,27600.0,14.1057,14.1057,14.1057,14.1057,27600.0
2012-01-30 14:25:00,16.86,16.86,16.86,16.86,24000.0,14.1057,14.1057,14.1057,14.1057,24000.0
2012-01-30 14:30:00,16.86,16.86,16.85,16.86,59200.0,14.1057,14.1057,14.0973,14.1057,59200.0
2012-01-30 14:35:00,16.86,16.86,16.85,16.85,24000.0,14.1057,14.1057,14.0973,14.0973,24000.0
2012-01-30 14:40:00,16.86,16.86,16.85,16.85,15600.0,14.1057,14.1057,14.0973,14.0973,15600.0
2012-01-30 14:45:00,16.85,16.85,16.83,16.84,39200.0,14.0973,14.0973,14.0806,14.089,39200.0
2012-01-30 14:50:00,16.83,16.84,16.82,16.83,49200.0,14.0806,14.089,14.0722,14.0806,49200.0
2012-01-30 14:55:00,16.83,16.83,16.83,16.83,42000.0,14.0806,14.0806,14.0806,14.0806,42000.0
2012-01-30 15:00:00,16.83,16.83,16.82,16.83,58800.0,14.0806,14.0806,14.0722,14.0806,58800.0
2012-01-30 15:05:00,16.83,16.84,16.83,16.83,21200.0,14.0806,14.089,14.0806,14.0806,21200.0
2012-01-30 15:10:00,16.83,16.85,16.83,16.84,54000.0,14.0806,14.0973,14.0806,14.089,54000.0
2012-01-30 15:15:00,16.84,16.84,16.84,16.84,38000.0,14.089,14.089,14.089,14.089,38000.0
2012-01-30 15:20:00,16.83,16.85,16.83,16.84,59200.0,14.0806,14.0973,14.0806,14.089,59200.0
2012-01-30 15:25:00,16.84,16.85,16.84,16.84,22800.0,14.089,14.0973,14.089,14.089,22800.0
2012-01-30 15:30:00,16.85,16.86,16.83,16.83,59200.0,14.0973,14.1057,14.0806,14.0806,59200.0
2012-01-30 15:35:00,16.83,16.83,16.81,16.81,76000.0,14.0806,14.0806,14.0639,14.0639,76000.0
2012-01-30 15:40:00,16.81,16.83,16.81,16.83,77200.0,14.0639,14.0806,14.0639,14.0806,77200.0
2012-01-30 15:45:00,16.83,16.85,16.82,16.85,100800.0,14.0806,14.0973,14.0722,14.0973,100800.0
2012-01-30 15:50:00,16.85,16.86,16.84,16.86,103600.0,14.0973,14.1057,14.089,14.1057,103600.0
2012-01-30 15:55:00,16.86,16.86,16.85,16.86,204800.0,14.1057,14.1057,14.0973,14.1057,204800.0
2012-01-31 09:30:00,16.91,16.98,16.91,16.96,113600.0,14.1475,14.2061,14.1475,14.1894,113600.0
2012-01-31 09:35:00,16.96,16.97,16.89,16.92,78000.0,14.1894,14.1977,14.1308,14.1559,78000.0
2012-01-31 09:40:00,16.92,16.95,16.86,16.86,97200.0,14.1559,14.181,14.1057,14.1057,97200.0
2012-01-31 09:45:00,16.87,16.92,16.86,16.9,129200.0,14.1141,14.1559,14.1057,14.1392,129200.0
2012-01-31 09:50:00,16.9,16.93,16.89,16.91,166800.0,14.1392,14.1643,14.1308,14.1475,166800.0
2012-01-31 09:55:00,16.91,16.99,16.91,16.96,99600.0,14.1475,14.2145,14.1475,14.1894,99600.0
2012-01-31 10:00:00,16.96,16.98,16.9,16.93,140000.0,14.1894,14.2061,14.1392,14.1643,140000.0
2012-01-31 10:05:00,16.93,16.93,16.83,16.83,130000.0,14.1643,14.1643,14.0806,14.0806,130000.0
2012-01-31 10:10:00,16.82,16.89,16.82,16.89,223200.0,14.0722,14.1308,14.0722,14.1308,223200.0
2012-01-31 10:15:00,16.89,16.91,16.88,16.89,50400.0,14.1308,14.1475,14.1224,14.1308,50400.0
2012-01-31 10:20:00,16.9,16.93,16.9,16.93,58400.0,14.1392,14.1643,14.1392,14.1643,58400.0
2012-01-31 10:25:00,16.92,16.93,16.91,16.92,50800.0,14.1559,14.1643,14.1475,14.1559,50800.0
2012-01-31 10:30:00,16.92,16.93,16.9,16.91,114000.0,14.1559,14.1643,14.1392,14.1475,114000.0
2012-01-31 10:35:00,16.92,16.92,16.89,16.9,139600.0,14.1559,14.1559,14.1308,14.1392,139600.0
2012-01-31 10:40:00,16.9,16.91,16.89,16.91,72000.0,14.1392,14.1475,14.1308,14.1475,72000.0
2012-01-31 10:45:00,16.9,16.91,16.88,16.88,80400.0,14.1392,14.1475,14.1224,14.1224,80400.0
2012-01-31 10:50:00,16.88,16.88,16.85,16.86,62400.0,14.1224,14.1224,14.0973,14.1057,62400.0
2012-01-31 10:55:00,16.86,16.87,16.85,16.87,56800.0,14.1057,14.1141,14.0973,14.1141,56800.0
2012-01-31 11:00:00,16.87,16.87,16.86,16.86,29200.0,14.1141,14.1141,14.1057,14.1057,29200.0
2012-01-31 11:05:00,16.86,16.88,16.86,16.87,49600.0,14.1057,14.1224,14.1057,14.1141,49600.0
2012-01-31 11:10:00,16.87,16.88,16.86,16.88,87200.0,14.1141,14.1224,14.1057,14.1224,87200.0
2012-01-31 11:15:00,16.88,16.91,16.88,16.9,88000.0,14.1224,14.1475,14.1224,14.1392,88000.0
2012-01-31 11:20:00,16.9,16.9,16.88,16.88,38400.0,14.1392,14.1392,14.1224,14.1224,38400.0
2012-01-31 11:25:00,16.88,16.9,16.88,16.88,76400.0,14.1224,14.1392,14.1224,14.1224,76400.0
2012-01-31 11:30:00,16.88,16.88,16.87,16.87,110400.0,14.1224,14.1224,14.1141,14.1141,110400.0
2012-01-31 11:35:00,16.87,16.89,16.87,16.89,89200.0,14.1141,14.1308,14.1141,14.1308,89200.0
2012-01-31 11:40:00,16.89,16.92,16.89,16.91,42800.0,14.1308,14.1559,14.1308,14.1475,42800.0
2012-01-31 11:45:00,16.91,16.91,16.89,16.89,43600.0,14.1475,14.1475,14.1308,14.1308,43600.0
2012-01-31 11:50:00,16.89,16.9,16.89,16.9,57600.0,14.1308,14.1392,14.1308,14.1392,57600.0
2012-01-31 11:55:00,16.9,16.9,16.89,16.9,38400.0,14.1392,14.1392,14.1308,14.1392,38400.0
2012-01-31 12:00:00,16.9,16.9,16.88,16.89,68800.0,14.1392,14.1392,14.1224,14.1308,68800.0
2012-01-31 12:05:00,16.89,16.9,16.88,16.9,50800.0,14.1308,14.1392,14.1224,14.1392,50800.0
2012-01-31 12:10:00,16.9,16.9,16.88,16.89,77200.0,14.1392,14.1392,14.1224,14.1308,77200.0
2012-01-31 12:15:00,16.89,16.89,16.88,16.88,56800.0,14.1308,14.1308,14.1224,14.1224,56800.0
2012-01-31 12:20:00,16.88,16.9,16.88,16.9,111600.0,14.1224,14.1392,14.1224,14.1392,111600.0
2012-01-31 12:25:00,16.9,16.9,16.89,16.9,46400.0,14.1392,14.1392,14.1308,14.1392,46400.0
2012-01-31 12:30:00,16.89,16.9,16.89,16.89,45200.0,14.1308,14.1392,14.1308,14.1308,45200.0
2012-01-31 12:35:00,16.89,16.89,16.88,16.88,49600.0,14.1308,14.1308,14.1224,14.1224,49600.0
2012-01-31 12:40:00,16.88,16.88,16.86,16.88,47200.0,14.1224,14.1224,14.1057,14.1224,47200.0
2012-01-31 12:45:00,16.88,16.88,16.87,16.87,40800.0,14.1224,14.1224,14.1141,14.1141,40800.0
2012-01-31 12:50:00,16.87,16.87,16.86,16.87,34000.0,14.1141,14.1141,14.1057,14.1141,34000.0
2012-01-31 12:55:00,16.87,16.88,16.87,16.87,44800.0,14.1141,14.1224,14.1141,14.1141,44800.0
2012-01-31 13:00:00,16.87,16.89,16.87,16.89,23600.0,14.1141,14.1308,14.1141,14.1308,23600.0
2012-01-31 13:05:00,16.89,16.89,16.86,16.88,59600.0,14.1308,14.1308,14.1057,14.1224,59600.0
2012-01-31 13:10:00,16.88,16.88,16.87,16.88,61600.0,14.1224,14.1224,14.1141,14.1224,61600.0
2012-01-31 13:15:00,16.88,16.88,16.87,16.88,28000.0,14.1224,14.1224,14.1141,14.1224,28000.0
2012-01-31 13:20:00,16.88,16.91,16.88,16.91,37200.0,14.1224,14.1475,14.1224,14.1475,37200.0
2012-01-31 13:25:00,16.91,16.92,16.91,16.91,36400.0,14.1475,14.1559,14.1475,14.1475,36400.0
2012-01-31 13:30:00,16.91,16.92,16.91,16.92,26000.0,14.1475,14.1559,14.1475,14.1559,26000.0
2012-01-31 13:35:00,16.92,16.93,16.91,16.92,45200.0,14.1559,14.1643,14.1475,14.1559,45200.0
2012-01-31 13:40:00,16.92,16.92,16.91,16.92,20000.0,14.1559,14.1559,14.1475,14.1559,20000.0
2012-01-31 13:45:00,16.92,16.92,16.91,16.92,60000.0,14.1559,14.1559,14.1475,14.1559,60000.0
2012-01-31 13:50:00,16.91,16.92,16.9,16.92,141600.0,14.1475,14.1559,14.1392,14.1559,141600.0
2012-01-31 13:55:00,16.92,16.93,16.91,16.92,33600.0,14.1559,14.1643,14.1475,14.1559,33600.0
2012-01-31 14:00:00,16.92,16.93,16.91,16.92,58400.0,14.1559,14.1643,14.1475,14.1559,58400.0
2012-01-31 14:05:00,16.93,16.93,16.92,16.93,142800.0,14.1643,14.1643,14.1559,14.1643,142800.0
2012-01-31 14:10:00,16.93,16.95,16.92,16.95,63600.0,14.1643,14.181,14.1559,14.181,63600.0
2012-01-31 14:15:00,16.95,16.98,16.95,16.97,69200.0,14.181,14.2061,14.181,14.1977,69200.0
2012-01-31 14:20:00,16.98,17.0,16.97,16.99,150000.0,14.2061,14.2228,14.1977,14.2145,150000.0
2012-01-31 14:25:00,16.98,17.01,16.98,17.0,89200.0,14.2061,14.2312,14.2061,14.2228,89200.0
2012-01-31 14:30:00,17.0,17.01,17.0,17.0,54400.0,14.2228,14.2312,14.2228,14.2228,54400.0
2012-01-31 14:35:00,17.0,17.03,17.0,17.03,76000.0,14.2228,14.2479,14.2228,14.2479,76000.0
2012-01-31 14:40:00,17.03,17.03,17.01,17.02,60400.0,14.2479,14.2479,14.2312,14.2396,60400.0
2012-01-31 14:45:00,17.02,17.02,17.0,17.01,87200.0,14.2396,14.2396,14.2228,14.2312,87200.0
2012-01-31 14:50:00,17.01,17.02,17.0,17.02,92400.0,14.2312,14.2396,14.2228,14.2396,92400.0
2012-01-31 14:55:00,17.02,17.04,17.02,17.03,88000.0,14.2396,14.2563,14.2396,14.2479,88000.0
2012-01-31 15:00:00,17.03,17.03,16.98,16.98,205200.0,14.2479,14.2479,14.2061,14.2061,205200.0
2012-01-31 15:05:00,16.98,17.0,16.98,16.99,89200.0,14.2061,14.2228,14.2061,14.2145,89200.0
2012-01-31 15:10:00,16.99,17.01,16.98,17.0,126800.0,14.2145,14.2312,14.2061,14.2228,126800.0
2012-01-31 15:15:00,17.0,17.02,17.0,17.01,127600.0,14.2228,14.2396,14.2228,14.2312,127600.0
2012-01-31 15:20:00,17.01,17.01,16.99,17.0,181200.0,14.2312,14.2312,14.2145,14.2228,181200.0
2012-01-31 15:25:00,17.0,17.01,17.0,17.01,156400.0,14.2228,14.2312,14.2228,14.2312,156400.0
2012-01-31 15:30:00,17.01,17.01,16.99,16.99,206000.0,14.2312,14.2312,14.2145,14.2145,206000.0
2012-01-31 15:35:00,16.99,17.0,16.98,17.0,167600.0,14.2145,14.2228,14.2061,14.2228,167600.0
2012-01-31 15:40:00,17.0,17.03,17.0,17.03,184800.0,14.2228,14.2479,14.2228,14.2479,184800.0
2012-01-31 15:45:00,17.03,17.04,17.02,17.03,221600.0,14.2479,14.2563,14.2396,14.2479,221600.0
2012-01-31 15:50:00,17.03,17.03,17.01,17.02,225200.0,14.2479,14.2479,14.2312,14.2396,225200.0
2012-01-31 15:55:00,17.02,17.05,17.02,17.03,443600.0,14.2396,14.2647,14.2396,14.2479,443600.0
2012-02-01 09:30:00,17.07,17.12,17.07,17.11,209600.0,14.2814,14.3232,14.2814,14.3149,209600.0
2012-02-01 09:35:00,17.11,17.16,17.11,17.15,215200.0,14.3149,14.3567,14.3149,14.3483,215200.0
2012-02-01 09:40:00,17.16,17.2,17.14,17.2,116000.0,14.3567,14.3902,14.34,14.3902,116000.0
2012-02-01 09:45:00,17.2,17.22,17.17,17.17,116400.0,14.3902,14.4069,14.3651,14.3651,116400.0
2012-02-01 09:50:00,17.17,17.18,17.15,17.16,186000.0,14.3651,14.3734,14.3483,14.3567,186000.0
2012-02-01 09:55:00,17.16,17.18,17.16,17.17,174800.0,14.3567,14.3734,14.3567,14.3651,174800.0
2012-02-01 10:00:00,17.16,17.17,17.13,17.15,184800.0,14.3567,14.3651,14.3316,14.3483,184800.0
2012-02-01 10:05:00,17.15,17.16,17.14,17.15,100800.0,14.3483,14.3567,14.34,14.3483,100800.0
2012-02-01 10:10:00,17.15,17.16,17.14,17.15,114400.0,14.3483,14.3567,14.34,14.3483,114400.0
2012-02-01 10:15:00,17.15,17.15,17.11,17.11,72000.0,14.3483,14.3483,14.3149,14.3149,72000.0
2012-02-01 10:20:00,17.11,17.14,17.11,17.12,161200.0,14.3149,14.34,14.3149,14.3232,161200.0
2012-02-01 10:25:00,17.12,17.13,17.1,17.1,178000.0,14.3232,14.3316,14.3065,14.3065,178000.0
2012-02-01 10:30:00,17.1,17.15,17.1,17.15,96000.0,14.3065,14.3483,14.3065,14.3483,96000.0
2012-02-01 10:35:00,17.15,17.16,17.15,17.16,30800.0,14.3483,14.3567,14.3483,14.3567,30800.0
2012-02-01 10:40:00,17.16,17.16,17.13,17.15,45200.0,14.3567,14.3567,14.3316,14.3483,45200.0
2012-02-01 10:45:00,17.15,17.15,17.14,17.15,56000.0,14.3483,14.3483,14.34,14.3483,56000.0
2012-02-01 10:50:00,17.15,17.17,17.15,17.15,78000.0,14.3483,14.3651,14.3483,14.3483,78000.0
2012-02-01 10:55:00,17.15,17.16,17.15,17.16,40400.0,14.3483,14.3567,14.3483,14.3567,40400.0
2012-02-01 11:00:00,17.17,17.17,17.14,17.14,82800.0,14.3651,14.3651,14.34,14.34,82800.0
2012-02-01 11:05:00,17.14,17.15,17.13,17.15,74400.0,14.34,14.3483,14.3316,14.3483,74400.0
2012-02-01 11:10:00,17.14,17.16,17.14,17.15,90400.0,14.34,14.3567,14.34,14.3483,90400.0
2012-02-01 11:15:00,17.16,17.16,17.15,17.16,110400.0,14.3567,14.3567,14.3483,14.3567,110400.0
2012-02-01 11:20:00,17.16,17.16,17.15,17.15,83200.0,14.3567,14.3567,14.3483,14.3483,83200.0
2012-02-01 11:25:00,17.15,17.15,17.14,17.14,72800.0,14.3483,14.3483,14.34,14.34,72800.0
2012-02-01 11:30:00,17.14,17.14,17.13,17.14,77600.0,14.34,14.34,14.3316,14.34,77600.0
2012-02-01 11:35:00,17.14,17.16,17.14,17.15,205600.0,14.34,14.3567,14.34,14.3483,205600.0
2012-02-01 11:40:00,17.14,17.15,17.13,17.14,64400.0,14.34,14.3483,14.3316,14.34,64400.0
2012-02-01 11:45:00,17.14,17.16,17.13,17.16,76800.0,14.34,14.3567,14.3316,14.3567,76800.0
2012-02-01 11:50:00,17.15,17.18,17.15,17.18,230400.0,14.3483,14.3734,14.3483,14.3734,230400.0
2012-02-01 11:55:00,17.18,17.19,17.18,17.19,107600.0,14.3734,14.3818,14.3734,14.3818,107600.0
2012-02-01 12:00:00,17.19,17.2,17.19,17.2,119600.0,14.3818,14.3902,14.3818,14.3902,119600.0
2012-02-01 12:05:00,17.2,17.21,17.2,17.21,34800.0,14.3902,14.3985,14.3902,14.3985,34800.0
2012-02-01 12:10:00,17.21,17.22,17.21,17.22,58800.0,14.3985,14.4069,14.3985,14.4069,58800.0
2012-02-01 12:15:00,17.22,17.24,17.22,17.23,60800.0,14.4069,14.4236,14.4069,14.4153,60800.0
2012-02-01 12:20:00,17.24,17.24,17.23,17.24,85600.0,14.4236,14.4236,14.4153,14.4236,85600.0
2012-02-01 12:25:00,17.24,17.24,17.23,17.24,116400.0,14.4236,14.4236,14.4153,14.4236,116400.0
2012-02-01 12:30:00,17.24,17.25,17.23,17.24,94400.0,14.4236,14.432,14.4153,14.4236,94400.0
2012-02-01 12:35:00,17.24,17.24,17.23,17.23,47600.0,14.4236,14.4236,14.4153,14.4153,47600.0
2012-02-01 12:40:00,17.23,17.23,17.2,17.22,74400.0,14.4153,14.4153,14.3902,14.4069,74400.0
2012-02-01 12:45:00,17.22,17.23,17.22,17.22,64400.0,14.4069,14.4153,14.4069,14.4069,64400.0
2012-02-01 12:50:00,17.22,17.22,17.21,17.22,58400.0,14.4069,14.4069,14.3985,14.4069,58400.0
2012-02-01 12:55:00,17.22,17.23,17.22,17.23,36400.0,14.4069,14.4153,14.4069,14.4153,36400.0
2012-02-01 13:00:00,17.23,17.24,17.23,17.24,58800.0,14.4153,14.4236,14.4153,14.4236,58800.0
2012-02-01 13:05:00,17.24,17.24,17.22,17.22,155600.0,14.4236,14.4236,14.4069,14.4069,155600.0
2012-02-01 13:10:00,17.22,17.23,17.22,17.23,128800.0,14.4069,14.4153,14.4069,14.4153,128800.0
2012-02-01 13:15:00,17.23,17.24,17.23,17.24,44800.0,14.4153,14.4236,14.4153,14.4236,44800.0
2012-02-01 13:20:00,17.24,17.25,17.24,17.25,82400.0,14.4236,14.432,14.4236,14.432,82400.0
2012-02-01 13:25:00,17.25,17.25,17.25,17.25,28400.0,14.432,14.432,14.432,14.432,28400.0
2012-02-01 13:30:00,17.25,17.25,17.25,17.25,54000.0,14.432,14.432,14.432,14.432,54000.0
2012-02-01 13:35:00,17.25,17.25,17.24,17.25,175600.0,14.432,14.432,14.4236,14.432,175600.0
2012-02-01 13:40:00,17.25,17.25,17.23,17.23,87600.0,14.432,14.432,14.4153,14.4153,87600.0
2012-02-01 13:45:00,17.23,17.23,17.21,17.21,90000.0,14.4153,14.4153,14.3985,14.3985,90000.0
2012-02-01 13:50:00,17.21,17.21,17.2,17.21,252000.0,14.3985,14.3985,14.3902,14.3985,252000.0
2012-02-01 13:55:00,17.21,17.21,17.18,17.19,175200.0,14.3985,14.3985,14.3734,14.3818,175200.0
2012-02-01 14:00:00,17.2,17.2,17.18,17.18,80000.0,14.3902,14.3902,14.3734,14.3734,80000.0
2012-02-01 14:05:00,17.18,17.18,17.16,17.16,106400.0,14.3734,14.3734,14.3567,14.3567,106400.0
2012-02-01 14:10:00,17.16,17.17,17.15,17.16,159600.0,14.3567,14.3651,14.3483,14.3567,159600.0
2012-02-01 14:15:00,17.16,17.17,17.16,17.17,38400.0,14.3567,14.3651,14.3567,14.3651,38400.0
2012-02-01 14:20:00,17.17,17.18,17.17,17.18,40400.0,14.3651,14.3734,14.3651,14.3734,40400.0
2012-02-01 14:25:00,17.18,17.19,17.18,17.19,85600.0,14.3734,14.3818,14.3734,14.3818,85600.0
2012-02-01 14:30:00,17.19,17.2,17.19,17.2,84000.0,14.3818,14.3902,14.3818,14.3902,84000.0
2012-02-01 14:35:00,17.2,17.21,17.19,17.2,111600.0,14.3902,14.3985,14.3818,14.3902,111600.0
2012-02-01 14:40:00,17.2,17.2,17.18,17.2,64800.0,14.3902,14.3902,14.3734,14.3902,64800.0
2012-02-01 14:45:00,17.2,17.2,17.18,17.19,58000.0,14.3902,14.3902,14.3734,14.3818,58000.0
2012-02-01 14:50:00,17.19,17.19,17.18,17.19,104000.0,14.3818,14.3818,14.3734,14.3818,104000.0
2012-02-01 14:55:00,17.19,17.19,17.17,17.17,120800.0,14.3818,14.3818,14.3651,14.3651,120800.0
2012-02-01 15:00:00,17.17,17.18,17.17,17.17,96800.0,14.3651,14.3734,14.3651,14.3651,96800.0
2012-02-01 15:05:00,17.17,17.18,17.17,17.17,65600.0,14.3651,14.3734,14.3651,14.3651,65600.0
2012-02-01 15:10:00,17.18,17.18,17.16,17.17,138000.0,14.3734,14.3734,14.3567,14.3651,138000.0
2012-02-01 15:15:00,17.16,17.17,17.16,17.16,82800.0,14.3567,14.3651,14.3567,14.3567,82800.0
2012-02-01 15:20:00,17.16,17.16,17.14,17.14,124400.0,14.3567,14.3567,14.34,14.34,124400.0
2012-02-01 15:25:00,17.15,17.15,17.1,17.1,263600.0,14.3483,14.3483,14.3065,14.3065,263600.0
2012-02-01 15:30:00,17.1,17.12,17.1,17.12,126000.0,14.3065,14.3232,14.3065,14.3232,126000.0
2012-02-01 15:35:00,17.11,17.12,17.11,17.12,173600.0,14.3149,14.3232,14.3149,14.3232,173600.0
2012-02-01 15:40:00,17.12,17.13,17.12,17.13,187600.0,14.3232,14.3316,14.3232,14.3316,187600.0
2012-02-01 15:45:00,17.13,17.13,17.12,17.12,108800.0,14.3316,14.3316,14.3232,14.3232,108800.0
2012-02-01 15:50:00,17.12,17.12,17.08,17.08,652000.0,14.3232,14.3232,14.2898,14.2898,652000.0
2012-02-01 15:55:00,17.08,17.09,17.05,17.08,626400.0,14.2898,14.2981,14.2647,14.2898,626400.0
2012-02-02 09:30:00,17.12,17.22,17.12,17.17,232800.0,14.3232,14.4069,14.3232,14.3651,232800.0
2012-02-02 09:35:00,17.17,17.24,17.14,17.15,196000.0,14.3651,14.4236,14.34,14.3483,196000.0
2012-02-02 09:40:00,17.15,17.16,17.14,17.14,137600.0,14.3483,14.3567,14.34,14.34,137600.0
2012-02-02 09:45:00,17.15,17.15,17.14,17.15,153600.0,14.3483,14.3483,14.34,14.3483,153600.0
2012-02-02 09:50:00,17.15,17.15,17.1,17.11,180000.0,14.3483,14.3483,14.3065,14.3149,180000.0
2012-02-02 09:55:00,17.1,17.11,17.08,17.11,152400.0,14.3065,14.3149,14.2898,14.3149,152400.0
2012-02-02 10:00:00,17.11,17.14,17.1,17.1,263200.0,14.3149,14.34,14.3065,14.3065,263200.0
2012-02-02 10:05:00,17.1,17.11,17.04,17.09,345200.0,14.3065,14.3149,14.2563,14.2981,345200.0
2012-02-02 10:10:00,17.09,17.12,17.08,17.1,142800.0,14.2981,14.3232,14.2898,14.3065,142800.0
2012-02-02 10:15:00,17.1,17.11,17.09,17.1,318800.0,14.3065,14.3149,14.2981,14.3065,318800.0
2012-02-02 10:20:00,17.1,17.11,17.09,17.09,196800.0,14.3065,14.3149,14.2981,14.2981,196800.0
2012-02-02 10:25:00,17.09,17.12,17.09,17.11,184400.0,14.2981,14.3232,14.2981,14.3149,184400.0
2012-02-02 10:30:00,17.11,17.11,17.1,17.1,198000.0,14.3149,14.3149,14.3065,14.3065,198000.0
2012-02-02 10:35:00,17.1,17.11,17.09,17.11,62400.0,14.3065,14.3149,14.2981,14.3149,62400.0
2012-02-02 10:40:00,17.11,17.12,17.08,17.08,88000.0,14.3149,14.3232,14.2898,14.2898,88000.0
2012-02-02 10:45:00,17.08,17.12,17.08,17.1,101200.0,14.2898,14.3232,14.2898,14.3065,101200.0
2012-02-02 10:50:00,17.1,17.12,17.1,17.11,72800.0,14.3065,14.3232,14.3065,14.3149,72800.0
2012-02-02 10:55:00,17.11,17.11,17.09,17.09,64400.0,14.3149,14.3149,14.2981,14.2981,64400.0
2012-02-02 11:00:00,17.09,17.1,17.07,17.07,59600.0,14.2981,14.3065,14.2814,14.2814,59600.0
2012-02-02 11:05:00,17.07,17.08,17.06,17.06,105600.0,14.2814,14.2898,14.273,14.273,105600.0
2012-02-02 11:10:00,17.06,17.08,17.06,17.07,148400.0,14.273,14.2898,14.273,14.2814,148400.0
2012-02-02 11:15:00,17.07,17.07,17.06,17.07,64800.0,14.2814,14.2814,14.273,14.2814,64800.0
2012-02-02 11:20:00,17.08,17.1,17.08,17.09,79600.0,14.2898,14.3065,14.2898,14.2981,79600.0
2012-02-02 11:25:00,17.09,17.11,17.09,17.1,76000.0,14.2981,14.3149,14.2981,14.3065,76000.0
2012-02-02 11:30:00,17.1,17.1,17.09,17.09,53600.0,14.3065,14.3065,14.2981,14.2981,53600.0
2012-02-02 11:35:00,17.09,17.09,17.07,17.07,108000.0,14.2981,14.2981,14.2814,14.2814,108000.0
2012-02-02 11:40:00,17.07,17.07,17.05,17.06,100400.0,14.2814,14.2814,14.2647,14.273,100400.0
2012-02-02 11:45:00,17.06,17.06,17.03,17.06,133200.0,14.273,14.273,14.2479,14.273,133200.0
2012-02-02 11:50:00,17.06,17.07,17.06,17.06,44800.0,14.273,14.2814,14.273,14.273,44800.0
2012-02-02 11:55:00,17.06,17.06,17.05,17.05,37200.0,14.273,14.273,14.2647,14.2647,37200.0
2012-02-02 12:00:00,17.05,17.05,17.03,17.04,56000.0,14.2647,14.2647,14.2479,14.2563,56000.0
2012-02-02 12:05:00,17.04,17.04,17.02,17.02,92800.0,14.2563,14.2563,14.2396,14.2396,92800.0
2012-02-02 12:10:00,17.02,17.02,17.01,17.01,62400.0,14.2396,14.2396,14.2312,14.2312,62400.0
2012-02-02 12:15:00,17.01,17.01,16.99,17.0,101200.0,14.2312,14.2312,14.2145,14.2228,101200.0
2012-02-02 12:20:00,17.0,17.02,17.0,17.02,86400.0,14.2228,14.2396,14.2228,14.2396,86400.0
2012-02-02 12:25:00,17.02,17.03,17.02,17.02,43200.0,14.2396,14.2479,14.2396,14.2396,43200.0
2012-02-02 12:30:00,17.02,17.03,17.02,17.02,28400.0,14.2396,14.2479,14.2396,14.2396,28400.0
2012-02-02 12:35:00,17.02,17.03,17.0,17.0,64400.0,14.2396,14.2479,14.2228,14.2228,64400.0
2012-02-02 12:40:00,17.0,17.02,17.0,17.0,75200.0,14.2228,14.2396,14.2228,14.2228,75200.0
2012-02-02 12:45:00,17.0,17.03,17.0,17.03,52400.0,14.2228,14.2479,14.2228,14.2479,52400.0
2012-02-02 12:50:00,17.03,17.03,17.02,17.03,31600.0,14.2479,14.2479,14.2396,14.2479,31600.0
2012-02-02 12:55:00,17.02,17.03,17.02,17.03,60800.0,14.2396,14.2479,14.2396,14.2479,60800.0
2012-02-02 13:00:00,17.03,17.03,17.03,17.03,34400.0,14.2479,14.2479,14.2479,14.2479,34400.0
2012-02-02 13:05:00,17.03,17.03,17.03,17.03,30400.0,14.2479,14.2479,14.2479,14.2479,30400.0
2012-02-02 13:10:00,17.03,17.04,17.03,17.04,71600.0,14.2479,14.2563,14.2479,14.2563,71600.0
2012-02-02 13:15:00,17.04,17.04,17.04,17.04,37200.0,14.2563,14.2563,14.2563,14.2563,37200.0
2012-02-02 13:20:00,17.04,17.04,17.03,17.03,40000.0,14.2563,14.2563,14.2479,14.2479,40000.0
2012-02-02 13:25:00,17.03,17.03,17.01,17.02,148400.0,14.2479,14.2479,14.2312,14.2396,148400.0
2012-02-02 13:30:00,17.02,17.03,17.01,17.01,96800.0,14.2396,14.2479,14.2312,14.2312,96800.0
2012-02-02 13:35:00,17.01,17.03,17.01,17.02,76000.0,14.2312,14.2479,14.2312,14.2396,76000.0
2012-02-02 13:40:00,17.03,17.03,17.03,17.03,82800.0,14.2479,14.2479,14.2479,14.2479,82800.0
2012-02-02 13:45:00,17.03,17.06,17.03,17.06,79200.0,14.2479,14.273,14.2479,14.273,79200.0
2012-02-02 13:50:00,17.06,17.06,17.04,17.05,96400.0,14.273,14.273,14.2563,14.2647,96400.0
2012-02-02 13:55:00,17.05,17.05,17.04,17.04,66400.0,14.2647,14.2647,14.2563,14.2563,66400.0
2012-02-02 14:00:00,17.04,17.04,17.04,17.04,44400.0,14.2563,14.2563,14.2563,14.2563,44400.0
2012-02-02 14:05:00,17.04,17.05,17.04,17.05,73200.0,14.2563,14.2647,14.2563,14.2647,73200.0
2012-02-02 14:10:00,17.05,17.05,17.04,17.04,66800.0,14.2647,14.2647,14.2563,14.2563,66800.0
2012-02-02 14:15:00,17.04,17.04,17.04,17.04,81200.0,14.2563,14.2563,14.2563,14.2563,81200.0
2012-02-02 14:20:00,17.04,17.04,17.03,17.04,222800.0,14.2563,14.2563,14.2479,14.2563,222800.0
2012-02-02 14:25:00,17.04,17.04,17.02,17.02,74800.0,14.2563,14.2563,14.2396,14.2396,74800.0
2012-02-02 14:30:00,17.02,17.03,17.02,17.03,241600.0,14.2396,14.2479,14.2396,14.2479,241600.0
2012-02-02 14:35:00,17.03,17.03,17.02,17.02,99600.0,14.2479,14.2479,14.2396,14.2396,99600.0
2012-02-02 14:40:00,17.02,17.02,17.01,17.02,135600.0,14.2396,14.2396,14.2312,14.2396,135600.0
2012-02-02 14:45:00,17.02,17.04,17.02,17.02,98000.0,14.2396,14.2563,14.2396,14.2396,98000.0
2012-02-02 14:50:00,17.03,17.03,17.02,17.02,184400.0,14.2479,14.2479,14.2396,14.2396,184400.0
2012-02-02 14:55:00,17.02,17.03,17.02,17.03,74800.0,14.2396,14.2479,14.2396,14.2479,74800.0
2012-02-02 15:00:00,17.03,17.03,17.02,17.03,114400.0,14.2479,14.2479,14.2396,14.2479,114400.0
2012-02-02 15:05:00,17.02,17.03,17.01,17.01,244000.0,14.2396,14.2479,14.2312,14.2312,244000.0
2012-02-02 15:10:00,17.01,17.03,17.01,17.02,116000.0,14.2312,14.2479,14.2312,14.2396,116000.0
2012-02-02 15:15:00,17.02,17.03,17.02,17.02,64400.0,14.2396,14.2479,14.2396,14.2396,64400.0
2012-02-02 15:20:00,17.03,17.03,17.02,17.02,130800.0,14.2479,14.2479,14.2396,14.2396,130800.0
2012-02-02 15:25:00,17.02,17.02,17.02,17.02,337600.0,14.2396,14.2396,14.2396,14.2396,337600.0
2012-02-02 15:30:00,17.02,17.03,17.02,17.03,142800.0,14.2396,14.2479,14.2396,14.2479,142800.0
2012-02-02 15:35:00,17.03,17.05,17.03,17.04,348000.0,14.2479,14.2647,14.2479,14.2563,348000.0
2012-02-02 15:40:00,17.04,17.04,17.03,17.04,178000.0,14.2563,14.2563,14.2479,14.2563,178000.0
2012-02-02 15:45:00,17.04,17.04,17.03,17.04,277600.0,14.2563,14.2563,14.2479,14.2563,277600.0
2012-02-02 15:50:00,17.03,17.04,17.03,17.04,382800.0,14.2479,14.2563,14.2479,14.2563,382800.0
2012-02-02 15:55:00,17.03,17.06,17.02,17.02,1442000.0,14.2479,14.273,14.2396,14.2396,1442000.0
2012-02-03 09:30:00,17.26,17.3,17.14,17.18,238400.0,14.4404,14.4738,14.34,14.3734,238400.0
2012-02-03 09:35:00,17.2,17.25,17.16,17.23,101800.0,14.3902,14.432,14.3567,14.4153,101800.0
2012-02-03 09:40:00,17.22,17.27,17.22,17.26,92800.0,14.4069,14.4487,14.4069,14.4404,92800.0
2012-02-03 09:45:00,17.25,17.25,17.2,17.25,142200.0,14.432,14.432,14.3902,14.432,142200.0
2012-02-03 09:50:00,17.25,17.28,17.25,17.28,54800.0,14.432,14.4571,14.432,14.4571,54800.0
2012-02-03 09:55:00,17.28,17.28,17.25,17.26,80200.0,14.4571,14.4571,14.432,14.4404,80200.0
2012-02-03 10:00:00,17.27,17.29,17.25,17.25,125200.0,14.4487,14.4655,14.432,14.432,125200.0
2012-02-03 10:05:00,17.25,17.29,17.25,17.29,77400.0,14.432,14.4655,14.432,14.4655,77400.0
2012-02-03 10:10:00,17.3,17.3,17.27,17.28,70800.0,14.4738,14.4738,14.4487,14.4571,70800.0
2012-02-03 10:15:00,17.28,17.31,17.27,17.3,101600.0,14.4571,14.4822,14.4487,14.4738,101600.0
2012-02-03 10:20:00,17.3,17.33,17.3,17.32,65200.0,14.4738,14.4989,14.4738,14.4906,65200.0
2012-02-03 10:25:00,17.32,17.33,17.31,17.31,108800.0,14.4906,14.4989,14.4822,14.4822,108800.0
2012-02-03 10:30:00,17.32,17.33,17.31,17.31,74200.0,14.4906,14.4989,14.4822,14.4822,74200.0
2012-02-03 10:35:00,17.31,17.33,17.31,17.32,50200.0,14.4822,14.4989,14.4822,14.4906,50200.0
2012-02-03 10:40:00,17.32,17.33,17.31,17.32,71800.0,14.4906,14.4989,14.4822,14.4906,71800.0
2012-02-03 10:45:00,17.32,17.33,17.31,17.33,78400.0,14.4906,14.4989,14.4822,14.4989,78400.0
2012-02-03 10:50:00,17.33,17.33,17.32,17.33,63200.0,14.4989,14.4989,14.4906,14.4989,63200.0
2012-02-03 10:55:00,17.33,17.34,17.31,17.32,123000.0,14.4989,14.5073,14.4822,14.4906,123000.0
2012-02-03 11:00:00,17.32,17.32,17.3,17.31,62600.0,14.4906,14.4906,14.4738,14.4822,62600.0
2012-02-03 11:05:00,17.3,17.31,17.28,17.29,65400.0,14.4738,14.4822,14.4571,14.4655,65400.0
2012-02-03 11:10:00,17.29,17.29,17.28,17.29,42400.0,14.4655,14.4655,14.4571,14.4655,42400.0
2012-02-03 11:15:00,17.29,17.29,17.28,17.29,56600.0,14.4655,14.4655,14.4571,14.4655,56600.0
2012-02-03 11:20:00,17.28,17.29,17.26,17.27,85200.0,14.4571,14.4655,14.4404,14.4487,85200.0
2012-02-03 11:25:00,17.27,17.27,17.25,17.25,66600.0,14.4487,14.4487,14.432,14.432,66600.0
2012-02-03 11:30:00,17.26,17.27,17.25,17.26,67000.0,14.4404,14.4487,14.432,14.4404,67000.0
2012-02-03 11:35:00,17.27,17.27,17.25,17.26,69400.0,14.4487,14.4487,14.432,14.4404,69400.0
2012-02-03 11:40:00,17.26,17.27,17.25,17.27,44600.0,14.4404,14.4487,14.432,14.4487,44600.0
2012-02-03 11:45:00,17.27,17.28,17.26,17.28,34400.0,14.4487,14.4571,14.4404,14.4571,34400.0
2012-02-03 11:50:00,17.28,17.28,17.27,17.28,78200.0,14.4571,14.4571,14.4487,14.4571,78200.0
2012-02-03 11:55:00,17.28,17.28,17.27,17.28,43000.0,14.4571,14.4571,14.4487,14.4571,43000.0
2012-02-03 12:00:00,17.28,17.29,17.28,17.28,70400.0,14.4571,14.4655,14.4571,14.4571,70400.0
2012-02-03 12:05:00,17.28,17.28,17.27,17.27,41000.0,14.4571,14.4571,14.4487,14.4487,41000.0
2012-02-03 12:10:00,17.27,17.27,17.26,17.26,36600.0,14.4487,14.4487,14.4404,14.4404,36600.0
2012-02-03 12:15:00,17.27,17.27,17.25,17.26,31600.0,14.4487,14.4487,14.432,14.4404,31600.0
2012-02-03 12:20:00,17.26,17.27,17.25,17.25,57400.0,14.4404,14.4487,14.432,14.432,57400.0
2012-02-03 12:25:00,17.25,17.26,17.25,17.26,44200.0,14.432,14.4404,14.432,14.4404,44200.0
2012-02-03 12:30:00,17.25,17.28,17.25,17.27,45800.0,14.432,14.4571,14.432,14.4487,45800.0
2012-02-03 12:35:00,17.28,17.28,17.27,17.28,48000.0,14.4571,14.4571,14.4487,14.4571,48000.0
2012-02-03 12:40:00,17.28,17.29,17.27,17.28,81600.0,14.4571,14.4655,14.4487,14.4571,81600.0
2012-02-03 12:45:00,17.28,17.29,17.28,17.28,39800.0,14.4571,14.4655,14.4571,14.4571,39800.0
2012-02-03 12:50:00,17.29,17.29,17.28,17.29,36400.0,14.4655,14.4655,14.4571,14.4655,36400.0
2012-02-03 12:55:00,17.29,17.3,17.28,17.3,37000.0,14.4655,14.4738,14.4571,14.4738,37000.0
2012-02-03 13:00:00,17.3,17.3,17.29,17.3,60000.0,14.4738,14.4738,14.4655,14.4738,60000.0
2012-02-03 13:05:00,17.3,17.31,17.3,17.31,33200.0,14.4738,14.4822,14.4738,14.4822,33200.0
2012-02-03 13:10:00,17.31,17.31,17.3,17.3,43600.0,14.4822,14.4822,14.4738,14.4738,43600.0
2012-02-03 13:15:00,17.31,17.31,17.3,17.31,17000.0,14.4822,14.4822,14.4738,14.4822,17000.0
2012-02-03 13:20:00,17.31,17.31,17.3,17.31,34400.0,14.4822,14.4822,14.4738,14.4822,34400.0
2012-02-03 13:25:00,17.31,17.31,17.3,17.31,49800.0,14.4822,14.4822,14.4738,14.4822,49800.0
2012-02-03 13:30:00,17.31,17.31,17.29,17.29,79400.0,14.4822,14.4822,14.4655,14.4655,79400.0
2012-02-03 13:35:00,17.29,17.29,17.26,17.26,80800.0,14.4655,14.4655,14.4404,14.4404,80800.0
2012-02-03 13:40:00,17.27,17.27,17.25,17.26,24400.0,14.4487,14.4487,14.432,14.4404,24400.0
2012-02-03 13:45:00,17.26,17.27,17.26,17.27,25000.0,14.4404,14.4487,14.4404,14.4487,25000.0
2012-02-03 13:50:00,17.27,17.28,17.27,17.28,19400.0,14.4487,14.4571,14.4487,14.4571,19400.0
2012-02-03 13:55:00,17.28,17.28,17.27,17.28,16800.0,14.4571,14.4571,14.4487,14.4571,16800.0
2012-02-03 14:00:00,17.28,17.28,17.27,17.27,38200.0,14.4571,14.4571,14.4487,14.4487,38200.0
2012-02-03 14:05:00,17.28,17.28,17.27,17.28,14000.0,14.4571,14.4571,14.4487,14.4571,14000.0
2012-02-03 14:10:00,17.28,17.28,17.27,17.28,30200.0,14.4571,14.4571,14.4487,14.4571,30200.0
2012-02-03 14:15:00,17.28,17.28,17.27,17.27,45400.0,14.4571,14.4571,14.4487,14.4487,45400.0
2012-02-03 14:20:00,17.27,17.27,17.26,17.27,66800.0,14.4487,14.4487,14.4404,14.4487,66800.0
2012-02-03 14:25:00,17.26,17.27,17.26,17.27,88800.0,14.4404,14.4487,14.4404,14.4487,88800.0
2012-02-03 14:30:00,17.27,17.27,17.25,17.26,62800.0,14.4487,14.4487,14.432,14.4404,62800.0
2012-02-03 14:35:00,17.25,17.26,17.25,17.25,106200.0,14.432,14.4404,14.432,14.432,106200.0
2012-02-03 14:40:00,17.25,17.25,17.25,17.25,115800.0,14.432,14.432,14.432,14.432,115800.0
2012-02-03 14:45:00,17.25,17.25,17.25,17.25,34200.0,14.432,14.432,14.432,14.432,34200.0
2012-02-03 14:50:00,17.25,17.25,17.25,17.25,66200.0,14.432,14.432,14.432,14.432,66200.0
2012-02-03 14:55:00,17.25,17.26,17.25,17.26,56200.0,14.432,14.4404,14.432,14.4404,56200.0
2012-02-03 15:00:00,17.26,17.26,17.25,17.25,60800.0,14.4404,14.4404,14.432,14.432,60800.0
2012-02-03 15:05:00,17.25,17.27,17.25,17.25,84400.0,14.432,14.4487,14.432,14.432,84400.0
2012-02-03 15:10:00,17.25,17.26,17.25,17.25,67200.0,14.432,14.4404,14.432,14.432,67200.0
2012-02-03 15:15:00,17.25,17.26,17.25,17.25,85000.0,14.432,14.4404,14.432,14.432,85000.0
2012-02-03 15:20:00,17.25,17.25,17.25,17.25,97600.0,14.432,14.432,14.432,14.432,97600.0
2012-02-03 15:25:00,17.25,17.26,17.25,17.25,53800.0,14.432,14.4404,14.432,14.432,53800.0
2012-02-03 15:30:00,17.26,17.27,17.25,17.26,220000.0,14.4404,14.4487,14.432,14.4404,220000.0
2012-02-03 15:35:00,17.25,17.27,17.25,17.25,118200.0,14.432,14.4487,14.432,14.432,118200.0
2012-02-03 15:40:00,17.25,17.27,17.25,17.26,88400.0,14.432,14.4487,14.432,14.4404,88400.0
2012-02-03 15:45:00,17.27,17.27,17.25,17.25,246400.0,14.4487,14.4487,14.432,14.432,246400.0
2012-02-03 15:50:00,17.26,17.26,17.25,17.26,168200.0,14.4404,14.4404,14.432,14.4404,168200.0
2012-02-03 15:55:00,17.26,17.27,17.25,17.25,401200.0,14.4404,14.4487,14.432,14.432,401200.0
2012-02-06 09:30:00,17.18,17.2,17.13,17.16,146800.0,14.3734,14.3902,14.3316,14.3567,146800.0
2012-02-06 09:35:00,17.16,17.25,17.15,17.25,52800.0,14.3567,14.432,14.3483,14.432,52800.0
2012-02-06 09:40:00,17.25,17.28,17.25,17.27,94800.0,14.432,14.4571,14.432,14.4487,94800.0
2012-02-06 09:45:00,17.27,17.27,17.25,17.27,105600.0,14.4487,14.4487,14.432,14.4487,105600.0
2012-02-06 09:50:00,17.27,17.3,17.25,17.25,159400.0,14.4487,14.4738,14.432,14.432,159400.0
2012-02-06 09:55:00,17.26,17.27,17.24,17.25,102400.0,14.4404,14.4487,14.4236,14.432,102400.0
2012-02-06 10:00:00,17.25,17.27,17.23,17.24,119200.0,14.432,14.4487,14.4153,14.4236,119200.0
2012-02-06 10:05:00,17.24,17.25,17.23,17.24,81600.0,14.4236,14.432,14.4153,14.4236,81600.0
2012-02-06 10:10:00,17.24,17.25,17.21,17.21,101000.0,14.4236,14.432,14.3985,14.3985,101000.0
2012-02-06 10:15:00,17.22,17.23,17.21,17.21,51400.0,14.4069,14.4153,14.3985,14.3985,51400.0
2012-02-06 10:20:00,17.21,17.25,17.21,17.25,39200.0,14.3985,14.432,14.3985,14.432,39200.0
2012-02-06 10:25:00,17.25,17.25,17.21,17.22,62400.0,14.432,14.432,14.3985,14.4069,62400.0
2012-02-06 10:30:00,17.21,17.22,17.2,17.21,64400.0,14.3985,14.4069,14.3902,14.3985,64400.0
2012-02-06 10:35:00,17.21,17.22,17.21,17.21,58400.0,14.3985,14.4069,14.3985,14.3985,58400.0
2012-02-06 10:40:00,17.21,17.21,17.2,17.21,142200.0,14.3985,14.3985,14.3902,14.3985,142200.0
2012-02-06 10:45:00,17.21,17.21,17.17,17.2,83200.0,14.3985,14.3985,14.3651,14.3902,83200.0
2012-02-06 10:50:00,17.2,17.22,17.18,17.22,66800.0,14.3902,14.4069,14.3734,14.4069,66800.0
2012-02-06 10:55:00,17.22,17.22,17.21,17.22,38400.0,14.4069,14.4069,14.3985,14.4069,38400.0
2012-02-06 11:00:00,17.22,17.22,17.21,17.22,33200.0,14.4069,14.4069,14.3985,14.4069,33200.0
2012-02-06 11:05:00,17.22,17.23,17.22,17.22,42400.0,14.4069,14.4153,14.4069,14.4069,42400.0
2012-02-06 11:10:00,17.22,17.26,17.22,17.25,89600.0,14.4069,14.4404,14.4069,14.432,89600.0
2012-02-06 11:15:00,17.25,17.28,17.25,17.28,66600.0,14.432,14.4571,14.432,14.4571,66600.0
2012-02-06 11:20:00,17.27,17.27,17.24,17.24,99800.0,14.4487,14.4487,14.4236,14.4236,99800.0
2012-02-06 11:25:00,17.25,17.25,17.24,17.24,29000.0,14.432,14.432,14.4236,14.4236,29000.0
2012-02-06 11:30:00,17.24,17.28,17.24,17.28,71200.0,14.4236,14.4571,14.4236,14.4571,71200.0
2012-02-06 11:35:00,17.27,17.28,17.24,17.24,83200.0,14.4487,14.4571,14.4236,14.4236,83200.0
2012-02-06 11:40:00,17.24,17.25,17.23,17.24,93200.0,14.4236,14.432,14.4153,14.4236,93200.0
2012-02-06 11:45:00,17.24,17.26,17.24,17.25,48600.0,14.4236,14.4404,14.4236,14.432,48600.0
2012-02-06 11:50:00,17.25,17.26,17.25,17.25,55400.0,14.432,14.4404,14.432,14.432,55400.0
2012-02-06 11:55:00,17.25,17.26,17.25,17.25,87800.0,14.432,14.4404,14.432,14.432,87800.0
2012-02-06 12:00:00,17.25,17.26,17.24,17.25,74000.0,14.432,14.4404,14.4236,14.432,74000.0
2012-02-06 12:05:00,17.25,17.25,17.24,17.25,37400.0,14.432,14.432,14.4236,14.432,37400.0
2012-02-06 12:10:00,17.25,17.25,17.24,17.25,53800.0,14.432,14.432,14.4236,14.432,53800.0
2012-02-06 12:15:00,17.24,17.25,17.24,17.25,6800.0,14.4236,14.432,14.4236,14.432,6800.0
2012-02-06 12:20:00,17.25,17.25,17.24,17.25,50000.0,14.432,14.432,14.4236,14.432,50000.0
2012-02-06 12:25:00,17.25,17.25,17.24,17.25,45600.0,14.432,14.432,14.4236,14.432,45600.0
2012-02-06 12:30:00,17.24,17.25,17.24,17.25,61000.0,14.4236,14.432,14.4236,14.432,61000.0
2012-02-06 12:35:00,17.25,17.27,17.25,17.26,91400.0,14.432,14.4487,14.432,14.4404,91400.0
2012-02-06 12:40:00,17.26,17.27,17.25,17.27,74000.0,14.4404,14.4487,14.432,14.4487,74000.0
2012-02-06 12:45:00,17.27,17.28,17.25,17.27,90200.0,14.4487,14.4571,14.432,14.4487,90200.0
2012-02-06 12:50:00,17.26,17.28,17.25,17.25,38200.0,14.4404,14.4571,14.432,14.432,38200.0
2012-02-06 12:55:00,17.25,17.25,17.25,17.25,26200.0,14.432,14.432,14.432,14.432,26200.0
2012-02-06 13:00:00,17.25,17.25,17.24,17.24,54600.0,14.432,14.432,14.4236,14.4236,54600.0
2012-02-06 13:05:00,17.24,17.25,17.24,17.24,38200.0,14.4236,14.432,14.4236,14.4236,38200.0
2012-02-06 13:10:00,17.25,17.25,17.22,17.23,75400.0,14.432,14.432,14.4069,14.4153,75400.0
2012-02-06 13:15:00,17.23,17.25,17.23,17.24,68000.0,14.4153,14.432,14.4153,14.4236,68000.0
2012-02-06 13:20:00,17.24,17.24,17.23,17.24,68000.0,14.4236,14.4236,14.4153,14.4236,68000.0
2012-02-06 13:25:00,17.24,17.25,17.24,17.24,45800.0,14.4236,14.432,14.4236,14.4236,45800.0
2012-02-06 13:30:00,17.24,17.25,17.24,17.25,56800.0,14.4236,14.432,14.4236,14.432,56800.0
2012-02-06 13:35:00,17.25,17.25,17.25,17.25,32400.0,14.432,14.432,14.432,14.432,32400.0
2012-02-06 13:40:00,17.25,17.25,17.24,17.25,52000.0,14.432,14.432,14.4236,14.432,52000.0
2012-02-06 13:45:00,17.24,17.25,17.24,17.24,52800.0,14.4236,14.432,14.4236,14.4236,52800.0
2012-02-06 13:50:00,17.24,17.24,17.22,17.22,86800.0,14.4236,14.4236,14.4069,14.4069,86800.0
2012-02-06 13:55:00,17.23,17.23,17.22,17.23,24600.0,14.4153,14.4153,14.4069,14.4153,24600.0
2012-02-06 14:00:00,17.23,17.23,17.2,17.2,66800.0,14.4153,14.4153,14.3902,14.3902,66800.0
2012-02-06 14:05:00,17.2,17.2,17.18,17.18,87000.0,14.3902,14.3902,14.3734,14.3734,87000.0
2012-02-06 14:10:00,17.18,17.19,17.18,17.18,42600.0,14.3734,14.3818,14.3734,14.3734,42600.0
2012-02-06 14:15:00,17.18,17.18,17.16,17.17,111600.0,14.3734,14.3734,14.3567,14.3651,111600.0
2012-02-06 14:20:00,17.17,17.17,17.16,17.17,53600.0,14.3651,14.3651,14.3567,14.3651,53600.0
2012-02-06 14:25:00,17.16,17.17,17.15,17.16,58400.0,14.3567,14.3651,14.3483,14.3567,58400.0
2012-02-06 14:30:00,17.15,17.16,17.15,17.16,31400.0,14.3483,14.3567,14.3483,14.3567,31400.0
2012-02-06 14:35:00,17.16,17.17,17.15,17.16,38800.0,14.3567,14.3651,14.3483,14.3567,38800.0
2012-02-06 14:40:00,17.17,17.17,17.17,17.17,35400.0,14.3651,14.3651,14.3651,14.3651,35400.0
2012-02-06 14:45:00,17.17,17.17,17.15,17.16,89400.0,14.3651,14.3651,14.3483,14.3567,89400.0
2012-02-06 14:50:00,17.16,17.16,17.15,17.15,26800.0,14.3567,14.3567,14.3483,14.3483,26800.0
2012-02-06 14:55:00,17.16,17.16,17.15,17.16,55800.0,14.3567,14.3567,14.3483,14.3567,55800.0
2012-02-06 15:00:00,17.15,17.16,17.14,17.14,169400.0,14.3483,14.3567,14.34,14.34,169400.0
2012-02-06 15:05:00,17.15,17.15,17.14,17.14,72800.0,14.3483,14.3483,14.34,14.34,72800.0
2012-02-06 15:10:00,17.14,17.15,17.13,17.14,119000.0,14.34,14.3483,14.3316,14.34,119000.0
2012-02-06 15:15:00,17.14,17.15,17.13,17.15,88400.0,14.34,14.3483,14.3316,14.3483,88400.0
2012-02-06 15:20:00,17.15,17.16,17.15,17.16,88800.0,14.3483,14.3567,14.3483,14.3567,88800.0
2012-02-06 15:25:00,17.16,17.16,17.15,17.15,79600.0,14.3567,14.3567,14.3483,14.3483,79600.0
2012-02-06 15:30:00,17.15,17.15,17.15,17.15,99400.0,14.3483,14.3483,14.3483,14.3483,99400.0
2012-02-06 15:35:00,17.15,17.15,17.14,17.14,99400.0,14.3483,14.3483,14.34,14.34,99400.0
2012-02-06 15:40:00,17.14,17.15,17.14,17.14,192600.0,14.34,14.3483,14.34,14.34,192600.0
2012-02-06 15:45:00,17.14,17.15,17.14,17.15,218200.0,14.34,14.3483,14.34,14.3483,218200.0
2012-02-06 15:50:00,17.15,17.15,17.13,17.14,230000.0,14.3483,14.3483,14.3316,14.34,230000.0
2012-02-06 15:55:00,17.14,17.16,17.14,17.16,448600.0,14.34,14.3567,14.34,14.3567,448600.0
2012-02-07 09:30:00,17.07,17.11,17.04,17.06,175000.0,14.3206,14.3542,14.2955,14.3122,175000.0
2012-02-07 09:35:00,17.06,17.11,17.03,17.07,171400.0,14.3122,14.3542,14.2871,14.3206,171400.0
2012-02-07 09:40:00,17.07,17.11,17.07,17.11,151400.0,14.3206,14.3542,14.3206,14.3542,151400.0
2012-02-07 09:45:00,17.11,17.11,17.08,17.08,77600.0,14.3542,14.3542,14.329,14.329,77600.0
2012-02-07 09:50:00,17.09,17.1,17.05,17.1,295400.0,14.3374,14.3458,14.3038,14.3458,295400.0
2012-02-07 09:55:00,17.09,17.14,17.09,17.13,69800.0,14.3374,14.3793,14.3374,14.371,69800.0
2012-02-07 10:00:00,17.13,17.16,17.11,17.13,99400.0,14.371,14.3961,14.3542,14.371,99400.0
2012-02-07 10:05:00,17.13,17.16,17.11,17.15,79000.0,14.371,14.3961,14.3542,14.3877,79000.0
2012-02-07 10:10:00,17.15,17.17,17.15,17.17,67600.0,14.3877,14.4045,14.3877,14.4045,67600.0
2012-02-07 10:15:00,17.17,17.19,17.16,17.19,61600.0,14.4045,14.4213,14.3961,14.4213,61600.0
2012-02-07 10:20:00,17.19,17.2,17.18,17.2,48600.0,14.4213,14.4297,14.4129,14.4297,48600.0
2012-02-07 10:25:00,17.2,17.2,17.19,17.2,39800.0,14.4297,14.4297,14.4213,14.4297,39800.0
2012-02-07 10:30:00,17.2,17.23,17.2,17.2,46200.0,14.4297,14.4548,14.4297,14.4297,46200.0
2012-02-07 10:35:00,17.2,17.21,17.2,17.21,22000.0,14.4297,14.4381,14.4297,14.4381,22000.0
2012-02-07 10:40:00,17.21,17.23,17.21,17.22,62200.0,14.4381,14.4548,14.4381,14.4465,62200.0
2012-02-07 10:45:00,17.23,17.24,17.22,17.24,29400.0,14.4548,14.4632,14.4465,14.4632,29400.0
2012-02-07 10:50:00,17.24,17.24,17.22,17.23,47800.0,14.4632,14.4632,14.4465,14.4548,47800.0
2012-02-07 10:55:00,17.23,17.25,17.23,17.24,89800.0,14.4548,14.4716,14.4548,14.4632,89800.0
2012-02-07 11:00:00,17.24,17.24,17.23,17.24,68000.0,14.4632,14.4632,14.4548,14.4632,68000.0
2012-02-07 11:05:00,17.24,17.26,17.23,17.26,63600.0,14.4632,14.48,14.4548,14.48,63600.0
2012-02-07 11:10:00,17.26,17.27,17.25,17.25,30600.0,14.48,14.4884,14.4716,14.4716,30600.0
2012-02-07 11:15:00,17.25,17.25,17.23,17.24,33800.0,14.4716,14.4716,14.4548,14.4632,33800.0
2012-02-07 11:20:00,17.24,17.25,17.24,17.24,105800.0,14.4632,14.4716,14.4632,14.4632,105800.0
2012-02-07 11:25:00,17.24,17.28,17.24,17.28,73000.0,14.4632,14.4968,14.4632,14.4968,73000.0
2012-02-07 11:30:00,17.28,17.28,17.27,17.28,62200.0,14.4968,14.4968,14.4884,14.4968,62200.0
2012-02-07 11:35:00,17.28,17.3,17.27,17.28,86600.0,14.4968,14.5136,14.4884,14.4968,86600.0
2012-02-07 11:40:00,17.28,17.29,17.27,17.27,37600.0,14.4968,14.5052,14.4884,14.4884,37600.0
2012-02-07 11:45:00,17.27,17.29,17.27,17.29,50600.0,14.4884,14.5052,14.4884,14.5052,50600.0
2012-02-07 11:50:00,17.29,17.29,17.27,17.29,39600.0,14.5052,14.5052,14.4884,14.5052,39600.0
2012-02-07 11:55:00,17.29,17.31,17.29,17.31,33400.0,14.5052,14.522,14.5052,14.522,33400.0
2012-02-07 12:00:00,17.31,17.31,17.28,17.28,56600.0,14.522,14.522,14.4968,14.4968,56600.0
2012-02-07 12:05:00,17.28,17.28,17.25,17.25,49800.0,14.4968,14.4968,14.4716,14.4716,49800.0
2012-02-07 12:10:00,17.25,17.26,17.25,17.26,34600.0,14.4716,14.48,14.4716,14.48,34600.0
2012-02-07 12:15:00,17.26,17.27,17.25,17.26,80000.0,14.48,14.4884,14.4716,14.48,80000.0
2012-02-07 12:20:00,17.26,17.26,17.25,17.26,36800.0,14.48,14.48,14.4716,14.48,36800.0
2012-02-07 12:25:00,17.26,17.29,17.26,17.28,80600.0,14.48,14.5052,14.48,14.4968,80600.0
2012-02-07 12:30:00,17.28,17.28,17.28,17.28,18200.0,14.4968,14.4968,14.4968,14.4968,18200.0
2012-02-07 12:35:00,17.28,17.3,17.27,17.27,91800.0,14.4968,14.5136,14.4884,14.4884,91800.0
2012-02-07 12:40:00,17.27,17.29,17.27,17.27,81200.0,14.4884,14.5052,14.4884,14.4884,81200.0
2012-02-07 12:45:00,17.27,17.27,17.25,17.26,40200.0,14.4884,14.4884,14.4716,14.48,40200.0
2012-02-07 12:50:00,17.26,17.26,17.25,17.25,65800.0,14.48,14.48,14.4716,14.4716,65800.0
2012-02-07 12:55:00,17.25,17.26,17.25,17.25,68000.0,14.4716,14.48,14.4716,14.4716,68000.0
2012-02-07 13:00:00,17.25,17.28,17.25,17.28,59600.0,14.4716,14.4968,14.4716,14.4968,59600.0
2012-02-07 13:05:00,17.28,17.29,17.28,17.29,28600.0,14.4968,14.5052,14.4968,14.5052,28600.0
2012-02-07 13:10:00,17.29,17.29,17.28,17.29,25800.0,14.5052,14.5052,14.4968,14.5052,25800.0
2012-02-07 13:15:00,17.29,17.29,17.27,17.27,178200.0,14.5052,14.5052,14.4884,14.4884,178200.0
2012-02-07 13:20:00,17.27,17.27,17.25,17.25,201000.0,14.4884,14.4884,14.4716,14.4716,201000.0
2012-02-07 13:25:00,17.25,17.28,17.25,17.28,56800.0,14.4716,14.4968,14.4716,14.4968,56800.0
2012-02-07 13:30:00,17.28,17.29,17.28,17.28,74000.0,14.4968,14.5052,14.4968,14.4968,74000.0
2012-02-07 13:35:00,17.28,17.28,17.27,17.27,49800.0,14.4968,14.4968,14.4884,14.4884,49800.0
2012-02-07 13:40:00,17.27,17.27,17.25,17.25,70800.0,14.4884,14.4884,14.4716,14.4716,70800.0
2012-02-07 13:45:00,17.25,17.25,17.25,17.25,93400.0,14.4716,14.4716,14.4716,14.4716,93400.0
2012-02-07 13:50:00,17.25,17.27,17.25,17.27,67200.0,14.4716,14.4884,14.4716,14.4884,67200.0
2012-02-07 13:55:00,17.27,17.27,17.25,17.26,94800.0,14.4884,14.4884,14.4716,14.48,94800.0
2012-02-07 14:00:00,17.26,17.26,17.25,17.26,55200.0,14.48,14.48,14.4716,14.48,55200.0
2012-02-07 14:05:00,17.26,17.28,17.25,17.27,69200.0,14.48,14.4968,14.4716,14.4884,69200.0
2012-02-07 14:10:00,17.28,17.28,17.27,17.28,28200.0,14.4968,14.4968,14.4884,14.4968,28200.0
2012-02-07 14:15:00,17.28,17.28,17.27,17.28,48400.0,14.4968,14.4968,14.4884,14.4968,48400.0
2012-02-07 14:20:00,17.27,17.28,17.27,17.27,143200.0,14.4884,14.4968,14.4884,14.4884,143200.0
2012-02-07 14:25:00,17.27,17.27,17.25,17.27,152200.0,14.4884,14.4884,14.4716,14.4884,152200.0
2012-02-07 14:30:00,17.27,17.28,17.26,17.28,202000.0,14.4884,14.4968,14.48,14.4968,202000.0
2012-02-07 14:35:00,17.28,17.28,17.28,17.28,39800.0,14.4968,14.4968,14.4968,14.4968,39800.0
2012-02-07 14:40:00,17.28,17.28,17.27,17.28,102600.0,14.4968,14.4968,14.4884,14.4968,102600.0
2012-02-07 14:45:00,17.28,17.28,17.27,17.27,134400.0,14.4968,14.4968,14.4884,14.4884,134400.0
2012-02-07 14:50:00,17.27,17.28,17.26,17.27,154600.0,14.4884,14.4968,14.48,14.4884,154600.0
2012-02-07 14:55:00,17.27,17.27,17.25,17.25,56200.0,14.4884,14.4884,14.4716,14.4716,56200.0
2012-02-07 15:00:00,17.25,17.25,17.25,17.25,66200.0,14.4716,14.4716,14.4716,14.4716,66200.0
2012-02-07 15:05:00,17.25,17.26,17.25,17.26,185800.0,14.4716,14.48,14.4716,14.48,185800.0
2012-02-07 15:10:00,17.26,17.28,17.25,17.27,89600.0,14.48,14.4968,14.4716,14.4884,89600.0
2012-02-07 15:15:00,17.28,17.3,17.27,17.28,157600.0,14.4968,14.5136,14.4884,14.4968,157600.0
2012-02-07 15:20:00,17.28,17.28,17.28,17.28,98400.0,14.4968,14.4968,14.4968,14.4968,98400.0
2012-02-07 15:25:00,17.28,17.3,17.28,17.3,102200.0,14.4968,14.5136,14.4968,14.5136,102200.0
2012-02-07 15:30:00,17.3,17.33,17.3,17.33,128600.0,14.5136,14.5387,14.5136,14.5387,128600.0
2012-02-07 15:35:00,17.33,17.34,17.33,17.34,210800.0,14.5387,14.5471,14.5387,14.5471,210800.0
2012-02-07 15:40:00,17.34,17.34,17.31,17.31,370200.0,14.5471,14.5471,14.522,14.522,370200.0
2012-02-07 15:45:00,17.3,17.33,17.3,17.3,550800.0,14.5136,14.5387,14.5136,14.5136,550800.0
2012-02-07 15:50:00,17.31,17.31,17.29,17.3,202800.0,14.522,14.522,14.5052,14.5136,202800.0
2012-02-07 15:55:00,17.3,17.31,17.29,17.31,549200.0,14.5136,14.522,14.5052,14.522,549200.0
2012-02-08 09:30:00,17.34,17.36,17.3,17.34,206800.0,14.5471,14.5639,14.5136,14.5471,206800.0
2012-02-08 09:35:00,17.34,17.36,17.34,17.36,141600.0,14.5471,14.5639,14.5471,14.5639,141600.0
2012-02-08 09:40:00,17.34,17.42,17.34,17.4,59200.0,14.5471,14.6142,14.5471,14.5975,59200.0
2012-02-08 09:45:00,17.41,17.47,17.39,17.46,216800.0,14.6059,14.6562,14.5891,14.6478,216800.0
2012-02-08 09:50:00,17.46,17.46,17.42,17.45,257600.0,14.6478,14.6478,14.6142,14.6394,257600.0
2012-02-08 09:55:00,17.45,17.45,17.36,17.36,110600.0,14.6394,14.6394,14.5639,14.5639,110600.0
2012-02-08 10:00:00,17.36,17.39,17.35,17.37,144600.0,14.5639,14.5891,14.5555,14.5723,144600.0
2012-02-08 10:05:00,17.37,17.37,17.3,17.3,116600.0,14.5723,14.5723,14.5136,14.5136,116600.0
2012-02-08 10:10:00,17.3,17.31,17.25,17.31,197000.0,14.5136,14.522,14.4716,14.522,197000.0
2012-02-08 10:15:00,17.31,17.33,17.3,17.31,80400.0,14.522,14.5387,14.5136,14.522,80400.0
2012-02-08 10:20:00,17.31,17.31,17.28,17.28,61600.0,14.522,14.522,14.4968,14.4968,61600.0
2012-02-08 10:25:00,17.28,17.3,17.25,17.3,44200.0,14.4968,14.5136,14.4716,14.5136,44200.0
2012-02-08 10:30:00,17.3,17.3,17.29,17.29,61600.0,14.5136,14.5136,14.5052,14.5052,61600.0
2012-02-08 10:35:00,17.28,17.29,17.22,17.22,92400.0,14.4968,14.5052,14.4465,14.4465,92400.0
2012-02-08 10:40:00,17.22,17.23,17.2,17.22,243600.0,14.4465,14.4548,14.4297,14.4465,243600.0
2012-02-08 10:45:00,17.23,17.23,17.2,17.21,73400.0,14.4548,14.4548,14.4297,14.4381,73400.0
2012-02-08 10:50:00,17.21,17.21,17.18,17.19,56800.0,14.4381,14.4381,14.4129,14.4213,56800.0
2012-02-08 10:55:00,17.2,17.2,17.14,17.14,139000.0,14.4297,14.4297,14.3793,14.3793,139000.0
2012-02-08 11:00:00,17.14,17.16,17.1,17.1,301600.0,14.3793,14.3961,14.3458,14.3458,301600.0
2012-02-08 11:05:00,17.1,17.13,17.09,17.13,178000.0,14.3458,14.371,14.3374,14.371,178000.0
2012-02-08 11:10:00,17.13,17.15,17.12,17.12,95000.0,14.371,14.3877,14.3626,14.3626,95000.0
2012-02-08 11:15:00,17.12,17.13,17.11,17.11,209400.0,14.3626,14.371,14.3542,14.3542,209400.0
2012-02-08 11:20:00,17.11,17.14,17.11,17.13,170400.0,14.3542,14.3793,14.3542,14.371,170400.0
2012-02-08 11:25:00,17.13,17.15,17.13,17.14,64600.0,14.371,14.3877,14.371,14.3793,64600.0
2012-02-08 11:30:00,17.14,17.14,17.13,17.13,58800.0,14.3793,14.3793,14.371,14.371,58800.0
2012-02-08 11:35:00,17.13,17.14,17.13,17.14,83200.0,14.371,14.3793,14.371,14.3793,83200.0
2012-02-08 11:40:00,17.14,17.15,17.13,17.13,63400.0,14.3793,14.3877,14.371,14.371,63400.0
2012-02-08 11:45:00,17.13,17.15,17.12,17.14,114200.0,14.371,14.3877,14.3626,14.3793,114200.0
2012-02-08 11:50:00,17.14,17.15,17.14,17.14,39600.0,14.3793,14.3877,14.3793,14.3793,39600.0
2012-02-08 11:55:00,17.14,17.15,17.13,17.13,84200.0,14.3793,14.3877,14.371,14.371,84200.0
2012-02-08 12:00:00,17.14,17.15,17.13,17.14,52400.0,14.3793,14.3877,14.371,14.3793,52400.0
2012-02-08 12:05:00,17.14,17.14,17.11,17.11,96400.0,14.3793,14.3793,14.3542,14.3542,96400.0
2012-02-08 12:10:00,17.12,17.12,17.11,17.11,45800.0,14.3626,14.3626,14.3542,14.3542,45800.0
2012-02-08 12:15:00,17.11,17.11,17.1,17.11,86400.0,14.3542,14.3542,14.3458,14.3542,86400.0
2012-02-08 12:20:00,17.11,17.14,17.11,17.14,18600.0,14.3542,14.3793,14.3542,14.3793,18600.0
2012-02-08 12:25:00,17.14,17.15,17.14,17.14,26600.0,14.3793,14.3877,14.3793,14.3793,26600.0
2012-02-08 12:30:00,17.15,17.15,17.13,17.13,202600.0,14.3877,14.3877,14.371,14.371,202600.0
2012-02-08 12:35:00,17.13,17.14,17.13,17.14,14200.0,14.371,14.3793,14.371,14.3793,14200.0
2012-02-08 12:40:00,17.14,17.14,17.14,17.14,41800.0,14.3793,14.3793,14.3793,14.3793,41800.0
2012-02-08 12:45:00,17.14,17.15,17.14,17.15,65600.0,14.3793,14.3877,14.3793,14.3877,65600.0
2012-02-08 12:50:00,17.15,17.15,17.15,17.15,20800.0,14.3877,14.3877,14.3877,14.3877,20800.0
2012-02-08 12:55:00,17.15,17.15,17.14,17.14,47000.0,14.3877,14.3877,14.3793,14.3793,47000.0
2012-02-08 13:00:00,17.14,17.15,17.13,17.15,54800.0,14.3793,14.3877,14.371,14.3877,54800.0
2012-02-08 13:05:00,17.14,17.15,17.13,17.14,105400.0,14.3793,14.3877,14.371,14.3793,105400.0
2012-02-08 13:10:00,17.14,17.14,17.11,17.13,138000.0,14.3793,14.3793,14.3542,14.371,138000.0
2012-02-08 13:15:00,17.13,17.13,17.11,17.11,41800.0,14.371,14.371,14.3542,14.3542,41800.0
2012-02-08 13:20:00,17.11,17.11,17.1,17.11,73600.0,14.3542,14.3542,14.3458,14.3542,73600.0
2012-02-08 13:25:00,17.1,17.11,17.1,17.1,215000.0,14.3458,14.3542,14.3458,14.3458,215000.0
2012-02-08 13:30:00,17.1,17.11,17.1,17.11,210400.0,14.3458,14.3542,14.3458,14.3542,210400.0
2012-02-08 13:35:00,17.11,17.13,17.1,17.13,86200.0,14.3542,14.371,14.3458,14.371,86200.0
2012-02-08 13:40:00,17.13,17.13,17.11,17.11,35800.0,14.371,14.371,14.3542,14.3542,35800.0
2012-02-08 13:45:00,17.12,17.13,17.11,17.13,93800.0,14.3626,14.371,14.3542,14.371,93800.0
2012-02-08 13:50:00,17.12,17.12,17.11,17.11,36000.0,14.3626,14.3626,14.3542,14.3542,36000.0
2012-02-08 13:55:00,17.11,17.11,17.11,17.11,62200.0,14.3542,14.3542,14.3542,14.3542,62200.0
2012-02-08 14:00:00,17.11,17.13,17.11,17.12,82000.0,14.3542,14.371,14.3542,14.3626,82000.0
2012-02-08 14:05:00,17.12,17.13,17.11,17.13,17600.0,14.3626,14.371,14.3542,14.371,17600.0
2012-02-08 14:10:00,17.13,17.14,17.12,17.13,68200.0,14.371,14.3793,14.3626,14.371,68200.0
2012-02-08 14:15:00,17.13,17.13,17.11,17.11,197000.0,14.371,14.371,14.3542,14.3542,197000.0
2012-02-08 14:20:00,17.11,17.11,17.11,17.11,76800.0,14.3542,14.3542,14.3542,14.3542,76800.0
2012-02-08 14:25:00,17.11,17.14,17.11,17.13,148800.0,14.3542,14.3793,14.3542,14.371,148800.0
2012-02-08 14:30:00,17.13,17.14,17.13,17.13,63600.0,14.371,14.3793,14.371,14.371,63600.0
2012-02-08 14:35:00,17.14,17.15,17.13,17.15,74600.0,14.3793,14.3877,14.371,14.3877,74600.0
2012-02-08 14:40:00,17.15,17.15,17.14,17.14,69800.0,14.3877,14.3877,14.3793,14.3793,69800.0
2012-02-08 14:45:00,17.14,17.15,17.13,17.15,154200.0,14.3793,14.3877,14.371,14.3877,154200.0
2012-02-08 14:50:00,17.15,17.18,17.15,17.18,103600.0,14.3877,14.4129,14.3877,14.4129,103600.0
2012-02-08 14:55:00,17.18,17.18,17.16,17.17,58600.0,14.4129,14.4129,14.3961,14.4045,58600.0
2012-02-08 15:00:00,17.17,17.17,17.15,17.15,103200.0,14.4045,14.4045,14.3877,14.3877,103200.0
2012-02-08 15:05:00,17.15,17.17,17.14,17.17,219800.0,14.3877,14.4045,14.3793,14.4045,219800.0
2012-02-08 15:10:00,17.17,17.19,17.16,17.19,81800.0,14.4045,14.4213,14.3961,14.4213,81800.0
2012-02-08 15:15:00,17.19,17.21,17.18,17.21,57400.0,14.4213,14.4381,14.4129,14.4381,57400.0
2012-02-08 15:20:00,17.21,17.21,17.19,17.19,122600.0,14.4381,14.4381,14.4213,14.4213,122600.0
2012-02-08 15:25:00,17.19,17.2,17.19,17.2,75800.0,14.4213,14.4297,14.4213,14.4297,75800.0
2012-02-08 15:30:00,17.2,17.21,17.2,17.2,97400.0,14.4297,14.4381,14.4297,14.4297,97400.0
2012-02-08 15:35:00,17.2,17.22,17.2,17.21,167200.0,14.4297,14.4465,14.4297,14.4381,167200.0
2012-02-08 15:40:00,17.21,17.21,17.2,17.21,129400.0,14.4381,14.4381,14.4297,14.4381,129400.0
2012-02-08 15:45:00,17.22,17.22,17.2,17.2,169200.0,14.4465,14.4465,14.4297,14.4297,169200.0
2012-02-08 15:50:00,17.2,17.21,17.18,17.2,233400.0,14.4297,14.4381,14.4129,14.4297,233400.0
2012-02-08 15:55:00,17.2,17.21,17.18,17.21,303600.0,14.4297,14.4381,14.4129,14.4381,303600.0
2012-02-09 09:30:00,17.25,17.3,17.23,17.29,154600.0,14.4716,14.5136,14.4548,14.5052,154600.0
2012-02-09 09:35:00,17.29,17.29,17.24,17.29,96600.0,14.5052,14.5052,14.4632,14.5052,96600.0
2012-02-09 09:40:00,17.28,17.29,17.25,17.25,57200.0,14.4968,14.5052,14.4716,14.4716,57200.0
2012-02-09 09:45:00,17.25,17.3,17.21,17.21,177200.0,14.4716,14.5136,14.4381,14.4381,177200.0
2012-02-09 09:50:00,17.22,17.25,17.21,17.24,78600.0,14.4465,14.4716,14.4381,14.4632,78600.0
2012-02-09 09:55:00,17.24,17.27,17.24,17.27,83400.0,14.4632,14.4884,14.4632,14.4884,83400.0
2012-02-09 10:00:00,17.27,17.28,17.23,17.23,92800.0,14.4884,14.4968,14.4548,14.4548,92800.0
2012-02-09 10:05:00,17.23,17.25,17.23,17.24,66400.0,14.4548,14.4716,14.4548,14.4632,66400.0
2012-02-09 10:10:00,17.24,17.28,17.23,17.26,70200.0,14.4632,14.4968,14.4548,14.48,70200.0
2012-02-09 10:15:00,17.25,17.28,17.25,17.27,37800.0,14.4716,14.4968,14.4716,14.4884,37800.0
2012-02-09 10:20:00,17.26,17.27,17.24,17.25,57400.0,14.48,14.4884,14.4632,14.4716,57400.0
2012-02-09 10:25:00,17.25,17.25,17.21,17.24,60000.0,14.4716,14.4716,14.4381,14.4632,60000.0
2012-02-09 10:30:00,17.24,17.25,17.23,17.23,59800.0,14.4632,14.4716,14.4548,14.4548,59800.0
2012-02-09 10:35:00,17.23,17.23,17.18,17.22,89600.0,14.4548,14.4548,14.4129,14.4465,89600.0
2012-02-09 10:40:00,17.22,17.25,17.21,17.24,57200.0,14.4465,14.4716,14.4381,14.4632,57200.0
2012-02-09 10:45:00,17.24,17.27,17.24,17.24,60200.0,14.4632,14.4884,14.4632,14.4632,60200.0
2012-02-09 10:50:00,17.24,17.26,17.24,17.25,33000.0,14.4632,14.48,14.4632,14.4716,33000.0
2012-02-09 10:55:00,17.25,17.25,17.23,17.24,54400.0,14.4716,14.4716,14.4548,14.4632,54400.0
2012-02-09 11:00:00,17.24,17.24,17.22,17.22,37400.0,14.4632,14.4632,14.4465,14.4465,37400.0
2012-02-09 11:05:00,17.22,17.22,17.2,17.2,64600.0,14.4465,14.4465,14.4297,14.4297,64600.0
2012-02-09 11:10:00,17.21,17.21,17.2,17.2,50000.0,14.4381,14.4381,14.4297,14.4297,50000.0
2012-02-09 11:15:00,17.2,17.2,17.18,17.2,42800.0,14.4297,14.4297,14.4129,14.4297,42800.0
2012-02-09 11:20:00,17.2,17.22,17.19,17.22,76200.0,14.4297,14.4465,14.4213,14.4465,76200.0
2012-02-09 11:25:00,17.22,17.23,17.22,17.22,30600.0,14.4465,14.4548,14.4465,14.4465,30600.0
2012-02-09 11:30:00,17.22,17.22,17.22,17.22,12400.0,14.4465,14.4465,14.4465,14.4465,12400.0
2012-02-09 11:35:00,17.22,17.22,17.18,17.18,55200.0,14.4465,14.4465,14.4129,14.4129,55200.0
2012-02-09 11:40:00,17.18,17.18,17.16,17.18,47400.0,14.4129,14.4129,14.3961,14.4129,47400.0
2012-02-09 11:45:00,17.18,17.2,17.17,17.2,38000.0,14.4129,14.4297,14.4045,14.4297,38000.0
2012-02-09 11:50:00,17.2,17.24,17.2,17.24,40200.0,14.4297,14.4632,14.4297,14.4632,40200.0
2012-02-09 11:55:00,17.24,17.25,17.24,17.25,15000.0,14.4632,14.4716,14.4632,14.4716,15000.0
2012-02-09 12:00:00,17.25,17.27,17.25,17.26,55200.0,14.4716,14.4884,14.4716,14.48,55200.0
2012-02-09 12:05:00,17.26,17.26,17.25,17.25,22200.0,14.48,14.48,14.4716,14.4716,22200.0
2012-02-09 12:10:00,17.25,17.28,17.25,17.27,40400.0,14.4716,14.4968,14.4716,14.4884,40400.0
2012-02-09 12:15:00,17.27,17.27,17.25,17.26,36800.0,14.4884,14.4884,14.4716,14.48,36800.0
2012-02-09 12:20:00,17.25,17.26,17.25,17.25,49200.0,14.4716,14.48,14.4716,14.4716,49200.0
2012-02-09 12:25:00,17.25,17.27,17.25,17.27,35400.0,14.4716,14.4884,14.4716,14.4884,35400.0
2012-02-09 12:30:00,17.26,17.27,17.26,17.27,34400.0,14.48,14.4884,14.48,14.4884,34400.0
2012-02-09 12:35:00,17.27,17.27,17.25,17.25,52000.0,14.4884,14.4884,14.4716,14.4716,52000.0
2012-02-09 12:40:00,17.26,17.28,17.26,17.27,23000.0,14.48,14.4968,14.48,14.4884,23000.0
2012-02-09 12:45:00,17.27,17.28,17.27,17.28,30600.0,14.4884,14.4968,14.4884,14.4968,30600.0
2012-02-09 12:50:00,17.28,17.28,17.27,17.28,37200.0,14.4968,14.4968,14.4884,14.4968,37200.0
2012-02-09 12:55:00,17.28,17.28,17.25,17.27,76200.0,14.4968,14.4968,14.4716,14.4884,76200.0
2012-02-09 13:00:00,17.27,17.27,17.25,17.25,83600.0,14.4884,14.4884,14.4716,14.4716,83600.0
2012-02-09 13:05:00,17.25,17.25,17.24,17.25,34000.0,14.4716,14.4716,14.4632,14.4716,34000.0
2012-02-09 13:10:00,17.25,17.25,17.24,17.24,111000.0,14.4716,14.4716,14.4632,14.4632,111000.0
2012-02-09 13:15:00,17.24,17.25,17.24,17.25,20400.0,14.4632,14.4716,14.4632,14.4716,20400.0
2012-02-09 13:20:00,17.25,17.27,17.25,17.25,68000.0,14.4716,14.4884,14.4716,14.4716,68000.0
2012-02-09 13:25:00,17.25,17.26,17.25,17.25,62000.0,14.4716,14.48,14.4716,14.4716,62000.0
2012-02-09 13:30:00,17.25,17.26,17.25,17.26,48400.0,14.4716,14.48,14.4716,14.48,48400.0
2012-02-09 13:35:00,17.25,17.26,17.25,17.25,63800.0,14.4716,14.48,14.4716,14.4716,63800.0
2012-02-09 13:40:00,17.25,17.25,17.24,17.24,30000.0,14.4716,14.4716,14.4632,14.4632,30000.0
2012-02-09 13:45:00,17.24,17.25,17.24,17.25,43200.0,14.4632,14.4716,14.4632,14.4716,43200.0
2012-02-09 13:50:00,17.25,17.26,17.25,17.25,56600.0,14.4716,14.48,14.4716,14.4716,56600.0
2012-02-09 13:55:00,17.25,17.25,17.25,17.25,8200.0,14.4716,14.4716,14.4716,14.4716,8200.0
2012-02-09 14:00:00,17.25,17.26,17.25,17.25,80800.0,14.4716,14.48,14.4716,14.4716,80800.0
2012-02-09 14:05:00,17.25,17.25,17.25,17.25,29000.0,14.4716,14.4716,14.4716,14.4716,29000.0
2012-02-09 14:10:00,17.25,17.27,17.25,17.26,40800.0,14.4716,14.4884,14.4716,14.48,40800.0
2012-02-09 14:15:00,17.27,17.27,17.25,17.25,33400.0,14.4884,14.4884,14.4716,14.4716,33400.0
2012-02-09 14:20:00,17.25,17.27,17.25,17.27,66800.0,14.4716,14.4884,14.4716,14.4884,66800.0
2012-02-09 14:25:00,17.26,17.27,17.26,17.26,32200.0,14.48,14.4884,14.48,14.48,32200.0
2012-02-09 14:30:00,17.27,17.28,17.26,17.28,26200.0,14.4884,14.4968,14.48,14.4968,26200.0
2012-02-09 14:35:00,17.28,17.29,17.27,17.28,52200.0,14.4968,14.5052,14.4884,14.4968,52200.0
2012-02-09 14:40:00,17.28,17.3,17.28,17.3,38600.0,14.4968,14.5136,14.4968,14.5136,38600.0
2012-02-09 14:45:00,17.3,17.3,17.29,17.29,29600.0,14.5136,14.5136,14.5052,14.5052,29600.0
2012-02-09 14:50:00,17.29,17.29,17.27,17.27,104800.0,14.5052,14.5052,14.4884,14.4884,104800.0
2012-02-09 14:55:00,17.27,17.27,17.25,17.26,43600.0,14.4884,14.4884,14.4716,14.48,43600.0
2012-02-09 15:00:00,17.27,17.28,17.25,17.27,51400.0,14.4884,14.4968,14.4716,14.4884,51400.0
2012-02-09 15:05:00,17.27,17.28,17.27,17.27,36000.0,14.4884,14.4968,14.4884,14.4884,36000.0
2012-02-09 15:10:00,17.27,17.28,17.27,17.28,48600.0,14.4884,14.4968,14.4884,14.4968,48600.0
2012-02-09 15:15:00,17.28,17.29,17.27,17.28,100000.0,14.4968,14.5052,14.4884,14.4968,100000.0
2012-02-09 15:20:00,17.28,17.28,17.27,17.28,106400.0,14.4968,14.4968,14.4884,14.4968,106400.0
2012-02-09 15:25:00,17.28,17.29,17.27,17.29,66200.0,14.4968,14.5052,14.4884,14.5052,66200.0
2012-02-09 15:30:00,17.29,17.29,17.28,17.29,90200.0,14.5052,14.5052,14.4968,14.5052,90200.0
2012-02-09 15:35:00,17.29,17.29,17.28,17.28,98000.0,14.5052,14.5052,14.4968,14.4968,98000.0
2012-02-09 15:40:00,17.28,17.28,17.25,17.25,162200.0,14.4968,14.4968,14.4716,14.4716,162200.0
2012-02-09 15:45:00,17.25,17.29,17.25,17.28,213400.0,14.4716,14.5052,14.4716,14.4968,213400.0
2012-02-09 15:50:00,17.28,17.28,17.27,17.27,146600.0,14.4968,14.4968,14.4884,14.4884,146600.0
2012-02-09 15:55:00,17.27,17.29,17.25,17.28,313600.0,14.4884,14.5052,14.4716,14.4968,313600.0
2012-02-10 09:30:00,17.13,17.13,17.03,17.08,306400.0,14.371,14.371,14.2871,14.329,306400.0
2012-02-10 09:35:00,17.08,17.11,17.07,17.1,137200.0,14.329,14.3542,14.3206,14.3458,137200.0
2012-02-10 09:40:00,17.1,17.14,17.09,17.12,131800.0,14.3458,14.3793,14.3374,14.3626,131800.0
2012-02-10 09:45:00,17.13,17.14,17.09,17.1,41200.0,14.371,14.3793,14.3374,14.3458,41200.0
2012-02-10 09:50:00,17.11,17.12,17.07,17.11,50200.0,14.3542,14.3626,14.3206,14.3542,50200.0
2012-02-10 09:55:00,17.11,17.12,17.09,17.12,114800.0,14.3542,14.3626,14.3374,14.3626,114800.0
2012-02-10 10:00:00,17.11,17.12,17.08,17.08,86400.0,14.3542,14.3626,14.329,14.329,86400.0
2012-02-10 10:05:00,17.08,17.13,17.08,17.12,65200.0,14.329,14.371,14.329,14.3626,65200.0
2012-02-10 10:10:00,17.13,17.14,17.11,17.14,62000.0,14.371,14.3793,14.3542,14.3793,62000.0
2012-02-10 10:15:00,17.14,17.17,17.14,17.17,67800.0,14.3793,14.4045,14.3793,14.4045,67800.0
2012-02-10 10:20:00,17.17,17.17,17.13,17.13,60800.0,14.4045,14.4045,14.371,14.371,60800.0
2012-02-10 10:25:00,17.13,17.16,17.13,17.16,44200.0,14.371,14.3961,14.371,14.3961,44200.0
2012-02-10 10:30:00,17.16,17.16,17.15,17.16,35000.0,14.3961,14.3961,14.3877,14.3961,35000.0
2012-02-10 10:35:00,17.16,17.16,17.14,17.15,33600.0,14.3961,14.3961,14.3793,14.3877,33600.0
2012-02-10 10:40:00,17.15,17.16,17.14,17.15,46200.0,14.3877,14.3961,14.3793,14.3877,46200.0
2012-02-10 10:45:00,17.15,17.15,17.13,17.14,62200.0,14.3877,14.3877,14.371,14.3793,62200.0
2012-02-10 10:50:00,17.13,17.15,17.13,17.15,39200.0,14.371,14.3877,14.371,14.3877,39200.0
2012-02-10 10:55:00,17.15,17.16,17.14,17.15,32800.0,14.3877,14.3961,14.3793,14.3877,32800.0
2012-02-10 11:00:00,17.16,17.16,17.15,17.16,45200.0,14.3961,14.3961,14.3877,14.3961,45200.0
2012-02-10 11:05:00,17.16,17.18,17.16,17.18,56800.0,14.3961,14.4129,14.3961,14.4129,56800.0
2012-02-10 11:10:00,17.17,17.18,17.16,17.16,62200.0,14.4045,14.4129,14.3961,14.3961,62200.0
2012-02-10 11:15:00,17.16,17.16,17.15,17.15,9800.0,14.3961,14.3961,14.3877,14.3877,9800.0
2012-02-10 11:20:00,17.15,17.16,17.15,17.16,32000.0,14.3877,14.3961,14.3877,14.3961,32000.0
2012-02-10 11:25:00,17.16,17.16,17.14,17.15,54200.0,14.3961,14.3961,14.3793,14.3877,54200.0
2012-02-10 11:30:00,17.14,17.15,17.13,17.14,46000.0,14.3793,14.3877,14.371,14.3793,46000.0
2012-02-10 11:35:00,17.14,17.16,17.14,17.15,24200.0,14.3793,14.3961,14.3793,14.3877,24200.0
2012-02-10 11:40:00,17.14,17.15,17.14,17.14,47000.0,14.3793,14.3877,14.3793,14.3793,47000.0
2012-02-10 11:45:00,17.14,17.16,17.14,17.16,30800.0,14.3793,14.3961,14.3793,14.3961,30800.0
2012-02-10 11:50:00,17.16,17.16,17.14,17.16,32400.0,14.3961,14.3961,14.3793,14.3961,32400.0
2012-02-10 11:55:00,17.15,17.15,17.14,17.14,9800.0,14.3877,14.3877,14.3793,14.3793,9800.0
2012-02-10 12:00:00,17.14,17.15,17.14,17.15,20400.0,14.3793,14.3877,14.3793,14.3877,20400.0
2012-02-10 12:05:00,17.15,17.15,17.14,17.14,15800.0,14.3877,14.3877,14.3793,14.3793,15800.0
2012-02-10 12:10:00,17.14,17.14,17.13,17.14,16600.0,14.3793,14.3793,14.371,14.3793,16600.0
2012-02-10 12:15:00,17.13,17.14,17.13,17.14,11200.0,14.371,14.3793,14.371,14.3793,11200.0
2012-02-10 12:20:00,17.14,17.14,17.13,17.14,7400.0,14.3793,14.3793,14.371,14.3793,7400.0
2012-02-10 12:25:00,17.14,17.15,17.13,17.15,12200.0,14.3793,14.3877,14.371,14.3877,12200.0
2012-02-10 12:30:00,17.15,17.16,17.15,17.15,15000.0,14.3877,14.3961,14.3877,14.3877,15000.0
2012-02-10 12:35:00,17.15,17.16,17.15,17.15,22000.0,14.3877,14.3961,14.3877,14.3877,22000.0
2012-02-10 12:40:00,17.16,17.16,17.15,17.16,17800.0,14.3961,14.3961,14.3877,14.3961,17800.0
2012-02-10 12:45:00,17.15,17.16,17.15,17.15,35600.0,14.3877,14.3961,14.3877,14.3877,35600.0
2012-02-10 12:50:00,17.16,17.16,17.15,17.16,15000.0,14.3961,14.3961,14.3877,14.3961,15000.0
2012-02-10 12:55:00,17.16,17.17,17.16,17.17,21600.0,14.3961,14.4045,14.3961,14.4045,21600.0
2012-02-10 13:00:00,17.17,17.17,17.15,17.15,37800.0,14.4045,14.4045,14.3877,14.3877,37800.0
2012-02-10 13:05:00,17.16,17.16,17.14,17.14,13600.0,14.3961,14.3961,14.3793,14.3793,13600.0
2012-02-10 13:10:00,17.15,17.15,17.15,17.15,22400.0,14.3877,14.3877,14.3877,14.3877,22400.0
2012-02-10 13:15:00,17.15,17.16,17.14,17.15,58400.0,14.3877,14.3961,14.3793,14.3877,58400.0
2012-02-10 13:20:00,17.15,17.15,17.14,17.15,30400.0,14.3877,14.3877,14.3793,14.3877,30400.0
2012-02-10 13:25:00,17.15,17.15,17.14,17.14,24200.0,14.3877,14.3877,14.3793,14.3793,24200.0
2012-02-10 13:30:00,17.14,17.14,17.12,17.12,29000.0,14.3793,14.3793,14.3626,14.3626,29000.0
2012-02-10 13:35:00,17.12,17.13,17.09,17.12,71600.0,14.3626,14.371,14.3374,14.3626,71600.0
2012-02-10 13:40:00,17.11,17.11,17.11,17.11,26800.0,14.3542,14.3542,14.3542,14.3542,26800.0
2012-02-10 13:45:00,17.11,17.11,17.11,17.11,16200.0,14.3542,14.3542,14.3542,14.3542,16200.0
2012-02-10 13:50:00,17.11,17.13,17.11,17.13,48600.0,14.3542,14.371,14.3542,14.371,48600.0
2012-02-10 13:55:00,17.13,17.14,17.11,17.11,44200.0,14.371,14.3793,14.3542,14.3542,44200.0
2012-02-10 14:00:00,17.11,17.14,17.11,17.14,23800.0,14.3542,14.3793,14.3542,14.3793,23800.0
2012-02-10 14:05:00,17.14,17.14,17.11,17.13,43800.0,14.3793,14.3793,14.3542,14.371,43800.0
2012-02-10 14:10:00,17.14,17.14,17.11,17.13,18000.0,14.3793,14.3793,14.3542,14.371,18000.0
2012-02-10 14:15:00,17.12,17.14,17.12,17.14,13600.0,14.3626,14.3793,14.3626,14.3793,13600.0
2012-02-10 14:20:00,17.14,17.14,17.12,17.12,23200.0,14.3793,14.3793,14.3626,14.3626,23200.0
2012-02-10 14:25:00,17.13,17.14,17.13,17.14,14000.0,14.371,14.3793,14.371,14.3793,14000.0
2012-02-10 14:30:00,17.14,17.14,17.13,17.14,41400.0,14.3793,14.3793,14.371,14.3793,41400.0
2012-02-10 14:35:00,17.14,17.14,17.11,17.13,28800.0,14.3793,14.3793,14.3542,14.371,28800.0
2012-02-10 14:40:00,17.13,17.13,17.11,17.12,14800.0,14.371,14.371,14.3542,14.3626,14800.0
2012-02-10 14:45:00,17.12,17.13,17.11,17.11,46000.0,14.3626,14.371,14.3542,14.3542,46000.0
2012-02-10 14:50:00,17.11,17.12,17.11,17.11,17200.0,14.3542,14.3626,14.3542,14.3542,17200.0
2012-02-10 14:55:00,17.11,17.11,17.11,17.11,33800.0,14.3542,14.3542,14.3542,14.3542,33800.0
2012-02-10 15:00:00,17.11,17.11,17.1,17.1,70000.0,14.3542,14.3542,14.3458,14.3458,70000.0
2012-02-10 15:05:00,17.1,17.11,17.1,17.1,59600.0,14.3458,14.3542,14.3458,14.3458,59600.0
2012-02-10 15:10:00,17.1,17.11,17.09,17.11,50000.0,14.3458,14.3542,14.3374,14.3542,50000.0
2012-02-10 15:15:00,17.11,17.11,17.11,17.11,27400.0,14.3542,14.3542,14.3542,14.3542,27400.0
2012-02-10 15:20:00,17.11,17.13,17.11,17.11,32000.0,14.3542,14.371,14.3542,14.3542,32000.0
2012-02-10 15:25:00,17.11,17.14,17.11,17.14,63400.0,14.3542,14.3793,14.3542,14.3793,63400.0
2012-02-10 15:30:00,17.14,17.15,17.13,17.14,55000.0,14.3793,14.3877,14.371,14.3793,55000.0
2012-02-10 15:35:00,17.14,17.14,17.13,17.13,65000.0,14.3793,14.3793,14.371,14.371,65000.0
2012-02-10 15:40:00,17.14,17.15,17.14,17.15,64800.0,14.3793,14.3877,14.3793,14.3877,64800.0
2012-02-10 15:45:00,17.15,17.17,17.15,17.15,183200.0,14.3877,14.4045,14.3877,14.3877,183200.0
2012-02-10 15:50:00,17.15,17.16,17.14,17.15,73200.0,14.3877,14.3961,14.3793,14.3877,73200.0
2012-02-10 15:55:00,17.15,17.18,17.15,17.18,288800.0,14.3877,14.4129,14.3877,14.4129,288800.0
2012-02-13 09:30:00,17.22,17.26,17.17,17.18,156800.0,14.4465,14.48,14.4045,14.4129,156800.0
2012-02-13 09:35:00,17.17,17.23,17.16,17.23,45200.0,14.4045,14.4548,14.3961,14.4548,45200.0
2012-02-13 09:40:00,17.22,17.23,17.11,17.13,71400.0,14.4465,14.4548,14.3542,14.371,71400.0
2012-02-13 09:45:00,17.12,17.15,17.11,17.13,104400.0,14.3626,14.3877,14.3542,14.371,104400.0
2012-02-13 09:50:00,17.12,17.13,17.07,17.07,82000.0,14.3626,14.371,14.3206,14.3206,82000.0
2012-02-13 09:55:00,17.07,17.08,17.06,17.07,101400.0,14.3206,14.329,14.3122,14.3206,101400.0
2012-02-13 10:00:00,17.07,17.11,17.06,17.1,105200.0,14.3206,14.3542,14.3122,14.3458,105200.0
2012-02-13 10:05:00,17.11,17.15,17.1,17.13,102400.0,14.3542,14.3877,14.3458,14.371,102400.0
2012-02-13 10:10:00,17.12,17.13,17.11,17.13,74000.0,14.3626,14.371,14.3542,14.371,74000.0
2012-02-13 10:15:00,17.12,17.12,17.09,17.1,58200.0,14.3626,14.3626,14.3374,14.3458,58200.0
2012-02-13 10:20:00,17.09,17.1,17.09,17.1,60600.0,14.3374,14.3458,14.3374,14.3458,60600.0
2012-02-13 10:25:00,17.09,17.15,17.09,17.14,89200.0,14.3374,14.3877,14.3374,14.3793,89200.0
2012-02-13 10:30:00,17.14,17.14,17.12,17.13,63200.0,14.3793,14.3793,14.3626,14.371,63200.0
2012-02-13 10:35:00,17.12,17.13,17.12,17.12,48800.0,14.3626,14.371,14.3626,14.3626,48800.0
2012-02-13 10:40:00,17.12,17.13,17.11,17.11,40000.0,14.3626,14.371,14.3542,14.3542,40000.0
2012-02-13 10:45:00,17.11,17.13,17.1,17.13,31000.0,14.3542,14.371,14.3458,14.371,31000.0
2012-02-13 10:50:00,17.13,17.15,17.12,17.14,38400.0,14.371,14.3877,14.3626,14.3793,38400.0
2012-02-13 10:55:00,17.14,17.16,17.14,17.16,21400.0,14.3793,14.3961,14.3793,14.3961,21400.0
2012-02-13 11:00:00,17.16,17.17,17.16,17.17,23000.0,14.3961,14.4045,14.3961,14.4045,23000.0
2012-02-13 11:05:00,17.17,17.18,17.16,17.18,31600.0,14.4045,14.4129,14.3961,14.4129,31600.0
2012-02-13 11:10:00,17.18,17.2,17.18,17.2,50200.0,14.4129,14.4297,14.4129,14.4297,50200.0
2012-02-13 11:15:00,17.2,17.2,17.18,17.18,26200.0,14.4297,14.4297,14.4129,14.4129,26200.0
2012-02-13 11:20:00,17.18,17.18,17.17,17.18,34200.0,14.4129,14.4129,14.4045,14.4129,34200.0
2012-02-13 11:25:00,17.18,17.19,17.15,17.18,171000.0,14.4129,14.4213,14.3877,14.4129,171000.0
2012-02-13 11:30:00,17.18,17.2,17.18,17.2,42600.0,14.4129,14.4297,14.4129,14.4297,42600.0
2012-02-13 11:35:00,17.2,17.22,17.2,17.2,41400.0,14.4297,14.4465,14.4297,14.4297,41400.0
2012-02-13 11:40:00,17.21,17.21,17.19,17.2,12000.0,14.4381,14.4381,14.4213,14.4297,12000.0
2012-02-13 11:45:00,17.19,17.21,17.18,17.21,20400.0,14.4213,14.4381,14.4129,14.4381,20400.0
2012-02-13 11:50:00,17.21,17.21,17.17,17.17,17800.0,14.4381,14.4381,14.4045,14.4045,17800.0
2012-02-13 11:55:00,17.16,17.16,17.16,17.16,25400.0,14.3961,14.3961,14.3961,14.3961,25400.0
2012-02-13 12:00:00,17.16,17.16,17.14,17.14,48800.0,14.3961,14.3961,14.3793,14.3793,48800.0
2012-02-13 12:05:00,17.13,17.14,17.13,17.13,27400.0,14.371,14.3793,14.371,14.371,27400.0
2012-02-13 12:10:00,17.13,17.13,17.13,17.13,16200.0,14.371,14.371,14.371,14.371,16200.0
2012-02-13 12:15:00,17.13,17.13,17.11,17.12,61600.0,14.371,14.371,14.3542,14.3626,61600.0
2012-02-13 12:20:00,17.11,17.12,17.11,17.12,14000.0,14.3542,14.3626,14.3542,14.3626,14000.0
2012-02-13 12:25:00,17.12,17.14,17.11,17.13,21800.0,14.3626,14.3793,14.3542,14.371,21800.0
2012-02-13 12:30:00,17.13,17.14,17.11,17.13,207400.0,14.371,14.3793,14.3542,14.371,207400.0
2012-02-13 12:35:00,17.13,17.13,17.12,17.12,54200.0,14.371,14.371,14.3626,14.3626,54200.0
2012-02-13 12:40:00,17.13,17.14,17.13,17.13,102600.0,14.371,14.3793,14.371,14.371,102600.0
2012-02-13 12:45:00,17.14,17.16,17.14,17.16,20200.0,14.3793,14.3961,14.3793,14.3961,20200.0
2012-02-13 12:50:00,17.16,17.18,17.16,17.18,41400.0,14.3961,14.4129,14.3961,14.4129,41400.0
2012-02-13 12:55:00,17.18,17.2,17.18,17.2,51000.0,14.4129,14.4297,14.4129,14.4297,51000.0
2012-02-13 13:00:00,17.2,17.22,17.2,17.22,22600.0,14.4297,14.4465,14.4297,14.4465,22600.0
2012-02-13 13:05:00,17.22,17.24,17.22,17.24,27000.0,14.4465,14.4632,14.4465,14.4632,27000.0
2012-02-13 13:10:00,17.24,17.25,17.24,17.25,65200.0,14.4632,14.4716,14.4632,14.4716,65200.0
2012-02-13 13:15:00,17.25,17.25,17.24,17.24,62600.0,14.4716,14.4716,14.4632,14.4632,62600.0
2012-02-13 13:20:00,17.25,17.27,17.24,17.26,180800.0,14.4716,14.4884,14.4632,14.48,180800.0
2012-02-13 13:25:00,17.26,17.27,17.26,17.26,26400.0,14.48,14.4884,14.48,14.48,26400.0
2012-02-13 13:30:00,17.26,17.28,17.25,17.28,104000.0,14.48,14.4968,14.4716,14.4968,104000.0
2012-02-13 13:35:00,17.28,17.29,17.28,17.29,78600.0,14.4968,14.5052,14.4968,14.5052,78600.0
2012-02-13 13:40:00,17.28,17.28,17.27,17.27,7800.0,14.4968,14.4968,14.4884,14.4884,7800.0
2012-02-13 13:45:00,17.27,17.29,17.27,17.27,75000.0,14.4884,14.5052,14.4884,14.4884,75000.0
2012-02-13 13:50:00,17.27,17.27,17.25,17.25,16400.0,14.4884,14.4884,14.4716,14.4716,16400.0
2012-02-13 13:55:00,17.25,17.26,17.24,17.24,16800.0,14.4716,14.48,14.4632,14.4632,16800.0
2012-02-13 14:00:00,17.25,17.25,17.24,17.24,49800.0,14.4716,14.4716,14.4632,14.4632,49800.0
2012-02-13 14:05:00,17.24,17.24,17.23,17.24,21600.0,14.4632,14.4632,14.4548,14.4632,21600.0
2012-02-13 14:10:00,17.24,17.26,17.24,17.25,17800.0,14.4632,14.48,14.4632,14.4716,17800.0
2012-02-13 14:15:00,17.25,17.27,17.25,17.26,24000.0,14.4716,14.4884,14.4716,14.48,24000.0
2012-02-13 14:20:00,17.25,17.26,17.23,17.24,41800.0,14.4716,14.48,14.4548,14.4632,41800.0
2012-02-13 14:25:00,17.24,17.24,17.23,17.23,12600.0,14.4632,14.4632,14.4548,14.4548,12600.0
2012-02-13 14:30:00,17.23,17.24,17.22,17.22,47000.0,14.4548,14.4632,14.4465,14.4465,47000.0
2012-02-13 14:35:00,17.22,17.23,17.22,17.22,43200.0,14.4465,14.4548,14.4465,14.4465,43200.0
2012-02-13 14:40:00,17.22,17.23,17.22,17.22,40600.0,14.4465,14.4548,14.4465,14.4465,40600.0
2012-02-13 14:45:00,17.22,17.22,17.2,17.2,38200.0,14.4465,14.4465,14.4297,14.4297,38200.0
2012-02-13 14:50:00,17.2,17.21,17.2,17.2,47800.0,14.4297,14.4381,14.4297,14.4297,47800.0
2012-02-13 14:55:00,17.2,17.21,17.2,17.2,31600.0,14.4297,14.4381,14.4297,14.4297,31600.0
2012-02-13 15:00:00,17.2,17.21,17.2,17.21,58600.0,14.4297,14.4381,14.4297,14.4381,58600.0
2012-02-13 15:05:00,17.21,17.21,17.18,17.18,103800.0,14.4381,14.4381,14.4129,14.4129,103800.0
2012-02-13 15:10:00,17.19,17.19,17.18,17.18,46000.0,14.4213,14.4213,14.4129,14.4129,46000.0
2012-02-13 15:15:00,17.18,17.18,17.18,17.18,29000.0,14.4129,14.4129,14.4129,14.4129,29000.0
2012-02-13 15:20:00,17.18,17.18,17.18,17.18,18600.0,14.4129,14.4129,14.4129,14.4129,18600.0
2012-02-13 15:25:00,17.18,17.18,17.18,17.18,27600.0,14.4129,14.4129,14.4129,14.4129,27600.0
2012-02-13 15:30:00,17.18,17.21,17.18,17.21,43200.0,14.4129,14.4381,14.4129,14.4381,43200.0
2012-02-13 15:35:00,17.21,17.21,17.2,17.2,61200.0,14.4381,14.4381,14.4297,14.4297,61200.0
2012-02-13 15:40:00,17.21,17.21,17.2,17.2,72600.0,14.4381,14.4381,14.4297,14.4297,72600.0
2012-02-13 15:45:00,17.2,17.21,17.19,17.2,100400.0,14.4297,14.4381,14.4213,14.4297,100400.0
2012-02-13 15:50:00,17.2,17.2,17.2,17.2,49400.0,14.4297,14.4297,14.4297,14.4297,49400.0
2012-02-13 15:55:00,17.2,17.21,17.2,17.2,149800.0,14.4297,14.4381,14.4297,14.4297,149800.0
2012-02-14 09:30:00,17.11,17.2,17.11,17.2,115400.0,14.3542,14.4297,14.3542,14.4297,115400.0
2012-02-14 09:35:00,17.2,17.25,17.2,17.25,49200.0,14.4297,14.4716,14.4297,14.4716,49200.0
2012-02-14 09:40:00,17.25,17.25,17.21,17.22,66400.0,14.4716,14.4716,14.4381,14.4465,66400.0
2012-02-14 09:45:00,17.23,17.24,17.19,17.2,59400.0,14.4548,14.4632,14.4213,14.4297,59400.0
2012-02-14 09:50:00,17.2,17.22,17.18,17.18,48200.0,14.4297,14.4465,14.4129,14.4129,48200.0
2012-02-14 09:55:00,17.18,17.2,17.18,17.18,29200.0,14.4129,14.4297,14.4129,14.4129,29200.0
2012-02-14 10:00:00,17.19,17.21,17.19,17.2,34400.0,14.4213,14.4381,14.4213,14.4297,34400.0
2012-02-14 10:05:00,17.2,17.21,17.17,17.17,57000.0,14.4297,14.4381,14.4045,14.4045,57000.0
2012-02-14 10:10:00,17.17,17.18,17.16,17.18,50400.0,14.4045,14.4129,14.3961,14.4129,50400.0
2012-02-14 10:15:00,17.18,17.2,17.18,17.19,22200.0,14.4129,14.4297,14.4129,14.4213,22200.0
2012-02-14 10:20:00,17.18,17.2,17.18,17.18,42600.0,14.4129,14.4297,14.4129,14.4129,42600.0
2012-02-14 10:25:00,17.18,17.22,17.18,17.21,19600.0,14.4129,14.4465,14.4129,14.4381,19600.0
2012-02-14 10:30:00,17.21,17.21,17.18,17.2,40800.0,14.4381,14.4381,14.4129,14.4297,40800.0
2012-02-14 10:35:00,17.2,17.2,17.18,17.19,23000.0,14.4297,14.4297,14.4129,14.4213,23000.0
2012-02-14 10:40:00,17.18,17.21,17.17,17.21,89600.0,14.4129,14.4381,14.4045,14.4381,89600.0
2012-02-14 10:45:00,17.21,17.21,17.19,17.2,21400.0,14.4381,14.4381,14.4213,14.4297,21400.0
2012-02-14 10:50:00,17.2,17.21,17.2,17.2,24600.0,14.4297,14.4381,14.4297,14.4297,24600.0
2012-02-14 10:55:00,17.2,17.22,17.19,17.22,45400.0,14.4297,14.4465,14.4213,14.4465,45400.0
2012-02-14 11:00:00,17.21,17.22,17.21,17.22,34400.0,14.4381,14.4465,14.4381,14.4465,34400.0
2012-02-14 11:05:00,17.22,17.22,17.21,17.21,19000.0,14.4465,14.4465,14.4381,14.4381,19000.0
2012-02-14 11:10:00,17.21,17.23,17.21,17.23,21800.0,14.4381,14.4548,14.4381,14.4548,21800.0
2012-02-14 11:15:00,17.23,17.23,17.22,17.22,12000.0,14.4548,14.4548,14.4465,14.4465,12000.0
2012-02-14 11:20:00,17.23,17.24,17.22,17.22,32000.0,14.4548,14.4632,14.4465,14.4465,32000.0
2012-02-14 11:25:00,17.22,17.24,17.22,17.23,33400.0,14.4465,14.4632,14.4465,14.4548,33400.0
2012-02-14 11:30:00,17.24,17.25,17.23,17.23,27800.0,14.4632,14.4716,14.4548,14.4548,27800.0
2012-02-14 11:35:00,17.24,17.25,17.23,17.25,21000.0,14.4632,14.4716,14.4548,14.4716,21000.0
2012-02-14 11:40:00,17.25,17.25,17.25,17.25,12400.0,14.4716,14.4716,14.4716,14.4716,12400.0
2012-02-14 11:45:00,17.25,17.25,17.25,17.25,4800.0,14.4716,14.4716,14.4716,14.4716,4800.0
2012-02-14 11:50:00,17.25,17.25,17.23,17.23,50600.0,14.4716,14.4716,14.4548,14.4548,50600.0
2012-02-14 11:55:00,17.23,17.24,17.2,17.21,257200.0,14.4548,14.4632,14.4297,14.4381,257200.0
2012-02-14 12:00:00,17.21,17.22,17.21,17.22,29400.0,14.4381,14.4465,14.4381,14.4465,29400.0
2012-02-14 12:05:00,17.22,17.24,17.22,17.24,215600.0,14.4465,14.4632,14.4465,14.4632,215600.0
2012-02-14 12:10:00,17.24,17.25,17.23,17.25,26000.0,14.4632,14.4716,14.4548,14.4716,26000.0
2012-02-14 12:15:00,17.25,17.25,17.24,17.24,29600.0,14.4716,14.4716,14.4632,14.4632,29600.0
2012-02-14 12:20:00,17.24,17.25,17.23,17.23,34000.0,14.4632,14.4716,14.4548,14.4548,34000.0
2012-02-14 12:25:00,17.23,17.24,17.23,17.23,9000.0,14.4548,14.4632,14.4548,14.4548,9000.0
2012-02-14 12:30:00,17.23,17.24,17.23,17.23,76800.0,14.4548,14.4632,14.4548,14.4548,76800.0
2012-02-14 12:35:00,17.23,17.23,17.23,17.23,33200.0,14.4548,14.4548,14.4548,14.4548,33200.0
2012-02-14 12:40:00,17.23,17.23,17.22,17.22,13000.0,14.4548,14.4548,14.4465,14.4465,13000.0
2012-02-14 12:45:00,17.22,17.24,17.22,17.24,25800.0,14.4465,14.4632,14.4465,14.4632,25800.0
2012-02-14 12:50:00,17.24,17.24,17.23,17.23,91400.0,14.4632,14.4632,14.4548,14.4548,91400.0
2012-02-14 12:55:00,17.23,17.23,17.2,17.21,14600.0,14.4548,14.4548,14.4297,14.4381,14600.0
2012-02-14 13:00:00,17.21,17.22,17.21,17.22,27400.0,14.4381,14.4465,14.4381,14.4465,27400.0
2012-02-14 13:05:00,17.22,17.22,17.22,17.22,26800.0,14.4465,14.4465,14.4465,14.4465,26800.0
2012-02-14 13:10:00,17.22,17.23,17.22,17.22,34400.0,14.4465,14.4548,14.4465,14.4465,34400.0
2012-02-14 13:15:00,17.22,17.23,17.22,17.23,158200.0,14.4465,14.4548,14.4465,14.4548,158200.0
2012-02-14 13:20:00,17.22,17.23,17.22,17.23,3600.0,14.4465,14.4548,14.4465,14.4548,3600.0
2012-02-14 13:25:00,17.22,17.23,17.22,17.22,7800.0,14.4465,14.4548,14.4465,14.4465,7800.0
2012-02-14 13:30:00,17.23,17.24,17.22,17.23,32200.0,14.4548,14.4632,14.4465,14.4548,32200.0
2012-02-14 13:35:00,17.23,17.23,17.23,17.23,13000.0,14.4548,14.4548,14.4548,14.4548,13000.0
2012-02-14 13:40:00,17.23,17.23,17.23,17.23,11000.0,14.4548,14.4548,14.4548,14.4548,11000.0
2012-02-14 13:45:00,17.23,17.24,17.23,17.23,28800.0,14.4548,14.4632,14.4548,14.4548,28800.0
2012-02-14 13:50:00,17.23,17.24,17.22,17.23,109000.0,14.4548,14.4632,14.4465,14.4548,109000.0
2012-02-14 13:55:00,17.22,17.23,17.22,17.23,38800.0,14.4465,14.4548,14.4465,14.4548,38800.0
2012-02-14 14:00:00,17.23,17.23,17.22,17.22,61400.0,14.4548,14.4548,14.4465,14.4465,61400.0
2012-02-14 14:05:00,17.22,17.23,17.21,17.21,72600.0,14.4465,14.4548,14.4381,14.4381,72600.0
2012-02-14 14:10:00,17.21,17.21,17.21,17.21,66000.0,14.4381,14.4381,14.4381,14.4381,66000.0
2012-02-14 14:15:00,17.21,17.21,17.2,17.2,36000.0,14.4381,14.4381,14.4297,14.4297,36000.0
2012-02-14 14:20:00,17.2,17.2,17.18,17.19,42800.0,14.4297,14.4297,14.4129,14.4213,42800.0
2012-02-14 14:25:00,17.19,17.2,17.18,17.18,41800.0,14.4213,14.4297,14.4129,14.4129,41800.0
2012-02-14 14:30:00,17.18,17.18,17.18,17.18,35200.0,14.4129,14.4129,14.4129,14.4129,35200.0
2012-02-14 14:35:00,17.18,17.18,17.17,17.18,18400.0,14.4129,14.4129,14.4045,14.4129,18400.0
2012-02-14 14:40:00,17.18,17.18,17.17,17.17,36400.0,14.4129,14.4129,14.4045,14.4045,36400.0
2012-02-14 14:45:00,17.17,17.18,17.14,17.14,63200.0,14.4045,14.4129,14.3793,14.3793,63200.0
2012-02-14 14:50:00,17.14,17.17,17.14,17.17,30800.0,14.3793,14.4045,14.3793,14.4045,30800.0
2012-02-14 14:55:00,17.17,17.18,17.17,17.17,21400.0,14.4045,14.4129,14.4045,14.4045,21400.0
2012-02-14 15:00:00,17.18,17.2,17.17,17.18,65200.0,14.4129,14.4297,14.4045,14.4129,65200.0
2012-02-14 15:05:00,17.18,17.18,17.17,17.17,29600.0,14.4129,14.4129,14.4045,14.4045,29600.0
2012-02-14 15:10:00,17.17,17.17,17.17,17.17,30800.0,14.4045,14.4045,14.4045,14.4045,30800.0
2012-02-14 15:15:00,17.16,17.17,17.15,17.16,32000.0,14.3961,14.4045,14.3877,14.3961,32000.0
2012-02-14 15:20:00,17.16,17.16,17.13,17.13,130000.0,14.3961,14.3961,14.371,14.371,130000.0
2012-02-14 15:25:00,17.13,17.14,17.13,17.13,71400.0,14.371,14.3793,14.371,14.371,71400.0
2012-02-14 15:30:00,17.13,17.13,17.12,17.13,139600.0,14.371,14.371,14.3626,14.371,139600.0
2012-02-14 15:35:00,17.13,17.17,17.13,17.17,99200.0,14.371,14.4045,14.371,14.4045,99200.0
2012-02-14 15:40:00,17.17,17.2,17.17,17.19,127800.0,14.4045,14.4297,14.4045,14.4213,127800.0
2012-02-14 15:45:00,17.19,17.24,17.18,17.24,185000.0,14.4213,14.4632,14.4129,14.4632,185000.0
2012-02-14 15:50:00,17.24,17.24,17.21,17.22,140600.0,14.4632,14.4632,14.4381,14.4465,140600.0
2012-02-14 15:55:00,17.22,17.24,17.21,17.23,207000.0,14.4465,14.4632,14.4381,14.4548,207000.0
2012-02-15 09:30:00,17.33,17.35,17.3,17.33,143800.0,14.5387,14.5555,14.5136,14.5387,143800.0
2012-02-15 09:35:00,17.33,17.33,17.27,17.28,75800.0,14.5387,14.5387,14.4884,14.4968,75800.0
2012-02-15 09:40:00,17.27,17.36,17.27,17.31,95000.0,14.4884,14.5639,14.4884,14.522,95000.0
2012-02-15 09:45:00,17.31,17.31,17.27,17.28,92800.0,14.522,14.522,14.4884,14.4968,92800.0
2012-02-15 09:50:00,17.28,17.31,17.28,17.3,72400.0,14.4968,14.522,14.4968,14.5136,72400.0
2012-02-15 09:55:00,17.29,17.3,17.26,17.27,33600.0,14.5052,14.5136,14.48,14.4884,33600.0
2012-02-15 10:00:00,17.28,17.29,17.26,17.27,60200.0,14.4968,14.5052,14.48,14.4884,60200.0
2012-02-15 10:05:00,17.27,17.27,17.25,17.25,60200.0,14.4884,14.4884,14.4716,14.4716,60200.0
2012-02-15 10:10:00,17.25,17.27,17.25,17.25,49600.0,14.4716,14.4884,14.4716,14.4716,49600.0
2012-02-15 10:15:00,17.25,17.25,17.21,17.23,33800.0,14.4716,14.4716,14.4381,14.4548,33800.0
2012-02-15 10:20:00,17.23,17.28,17.22,17.28,82800.0,14.4548,14.4968,14.4465,14.4968,82800.0
2012-02-15 10:25:00,17.28,17.28,17.27,17.28,18800.0,14.4968,14.4968,14.4884,14.4968,18800.0
2012-02-15 10:30:00,17.28,17.29,17.27,17.27,52400.0,14.4968,14.5052,14.4884,14.4884,52400.0
2012-02-15 10:35:00,17.27,17.27,17.25,17.25,22600.0,14.4884,14.4884,14.4716,14.4716,22600.0
2012-02-15 10:40:00,17.25,17.28,17.25,17.28,37400.0,14.4716,14.4968,14.4716,14.4968,37400.0
2012-02-15 10:45:00,17.28,17.29,17.28,17.29,36000.0,14.4968,14.5052,14.4968,14.5052,36000.0
2012-02-15 10:50:00,17.29,17.29,17.27,17.28,20600.0,14.5052,14.5052,14.4884,14.4968,20600.0
2012-02-15 10:55:00,17.28,17.28,17.24,17.25,49600.0,14.4968,14.4968,14.4632,14.4716,49600.0
2012-02-15 11:00:00,17.25,17.28,17.24,17.28,52400.0,14.4716,14.4968,14.4632,14.4968,52400.0
2012-02-15 11:05:00,17.28,17.28,17.26,17.26,61000.0,14.4968,14.4968,14.48,14.48,61000.0
2012-02-15 11:10:00,17.25,17.26,17.24,17.25,30000.0,14.4716,14.48,14.4632,14.4716,30000.0
2012-02-15 11:15:00,17.25,17.26,17.24,17.26,601400.0,14.4716,14.48,14.4632,14.48,601400.0
2012-02-15 11:20:00,17.26,17.26,17.25,17.26,26800.0,14.48,14.48,14.4716,14.48,26800.0
2012-02-15 11:25:00,17.26,17.26,17.24,17.25,104000.0,14.48,14.48,14.4632,14.4716,104000.0
2012-02-15 11:30:00,17.25,17.25,17.25,17.25,66200.0,14.4716,14.4716,14.4716,14.4716,66200.0
2012-02-15 11:35:00,17.25,17.25,17.24,17.25,27400.0,14.4716,14.4716,14.4632,14.4716,27400.0
2012-02-15 11:40:00,17.25,17.26,17.25,17.26,130800.0,14.4716,14.48,14.4716,14.48,130800.0
2012-02-15 11:45:00,17.25,17.27,17.25,17.25,35800.0,14.4716,14.4884,14.4716,14.4716,35800.0
2012-02-15 11:50:00,17.25,17.27,17.25,17.25,62000.0,14.4716,14.4884,14.4716,14.4716,62000.0
2012-02-15 11:55:00,17.25,17.25,17.25,17.25,18600.0,14.4716,14.4716,14.4716,14.4716,18600.0
2012-02-15 12:00:00,17.25,17.25,17.25,17.25,34200.0,14.4716,14.4716,14.4716,14.4716,34200.0
2012-02-15 12:05:00,17.25,17.25,17.25,17.25,61200.0,14.4716,14.4716,14.4716,14.4716,61200.0
2012-02-15 12:10:00,17.25,17.25,17.24,17.24,24400.0,14.4716,14.4716,14.4632,14.4632,24400.0
2012-02-15 12:15:00,17.24,17.24,17.23,17.24,29800.0,14.4632,14.4632,14.4548,14.4632,29800.0
2012-02-15 12:20:00,17.24,17.24,17.23,17.23,36200.0,14.4632,14.4632,14.4548,14.4548,36200.0
2012-02-15 12:25:00,17.23,17.24,17.21,17.22,55600.0,14.4548,14.4632,14.4381,14.4465,55600.0
2012-02-15 12:30:00,17.21,17.22,17.2,17.22,47400.0,14.4381,14.4465,14.4297,14.4465,47400.0
2012-02-15 12:35:00,17.22,17.25,17.22,17.24,47600.0,14.4465,14.4716,14.4465,14.4632,47600.0
2012-02-15 12:40:00,17.24,17.24,17.22,17.23,74800.0,14.4632,14.4632,14.4465,14.4548,74800.0
2012-02-15 12:45:00,17.23,17.24,17.2,17.2,80600.0,14.4548,14.4632,14.4297,14.4297,80600.0
2012-02-15 12:50:00,17.2,17.21,17.18,17.18,87600.0,14.4297,14.4381,14.4129,14.4129,87600.0
2012-02-15 12:55:00,17.18,17.19,17.16,17.16,65200.0,14.4129,14.4213,14.3961,14.3961,65200.0
2012-02-15 13:00:00,17.16,17.17,17.13,17.16,39200.0,14.3961,14.4045,14.371,14.3961,39200.0
2012-02-15 13:05:00,17.17,17.17,17.16,17.17,52200.0,14.4045,14.4045,14.3961,14.4045,52200.0
2012-02-15 13:10:00,17.17,17.18,17.16,17.16,40400.0,14.4045,14.4129,14.3961,14.3961,40400.0
2012-02-15 13:15:00,17.16,17.17,17.16,17.17,47600.0,14.3961,14.4045,14.3961,14.4045,47600.0
2012-02-15 13:20:00,17.17,17.2,17.16,17.2,66400.0,14.4045,14.4297,14.3961,14.4297,66400.0
2012-02-15 13:25:00,17.2,17.2,17.18,17.19,43200.0,14.4297,14.4297,14.4129,14.4213,43200.0
2012-02-15 13:30:00,17.18,17.19,17.17,17.18,30800.0,14.4129,14.4213,14.4045,14.4129,30800.0
2012-02-15 13:35:00,17.17,17.18,17.17,17.18,21400.0,14.4045,14.4129,14.4045,14.4129,21400.0
2012-02-15 13:40:00,17.18,17.18,17.17,17.17,27400.0,14.4129,14.4129,14.4045,14.4045,27400.0
2012-02-15 13:45:00,17.17,17.18,17.15,17.16,56000.0,14.4045,14.4129,14.3877,14.3961,56000.0
2012-02-15 13:50:00,17.16,17.16,17.14,17.15,49000.0,14.3961,14.3961,14.3793,14.3877,49000.0
2012-02-15 13:55:00,17.15,17.16,17.14,17.15,21800.0,14.3877,14.3961,14.3793,14.3877,21800.0
2012-02-15 14:00:00,17.16,17.16,17.14,17.14,65400.0,14.3961,14.3961,14.3793,14.3793,65400.0
2012-02-15 14:05:00,17.14,17.14,17.13,17.14,25000.0,14.3793,14.3793,14.371,14.3793,25000.0
2012-02-15 14:10:00,17.14,17.14,17.1,17.1,91000.0,14.3793,14.3793,14.3458,14.3458,91000.0
2012-02-15 14:15:00,17.1,17.11,17.07,17.08,90000.0,14.3458,14.3542,14.3206,14.329,90000.0
2012-02-15 14:20:00,17.08,17.08,17.07,17.08,46200.0,14.329,14.329,14.3206,14.329,46200.0
2012-02-15 14:25:00,17.08,17.09,17.08,17.09,132600.0,14.329,14.3374,14.329,14.3374,132600.0
2012-02-15 14:30:00,17.09,17.11,17.08,17.08,114800.0,14.3374,14.3542,14.329,14.329,114800.0
2012-02-15 14:35:00,17.08,17.08,17.07,17.07,48000.0,14.329,14.329,14.3206,14.3206,48000.0
2012-02-15 14:40:00,17.07,17.07,17.04,17.05,98000.0,14.3206,14.3206,14.2955,14.3038,98000.0
2012-02-15 14:45:00,17.05,17.06,17.04,17.06,99600.0,14.3038,14.3122,14.2955,14.3122,99600.0
2012-02-15 14:50:00,17.06,17.09,17.06,17.08,87400.0,14.3122,14.3374,14.3122,14.329,87400.0
2012-02-15 14:55:00,17.08,17.08,17.04,17.04,109800.0,14.329,14.329,14.2955,14.2955,109800.0
2012-02-15 15:00:00,17.04,17.04,17.02,17.02,104000.0,14.2955,14.2955,14.2787,14.2787,104000.0
2012-02-15 15:05:00,17.02,17.05,17.02,17.04,96600.0,14.2787,14.3038,14.2787,14.2955,96600.0
2012-02-15 15:10:00,17.05,17.05,17.0,17.0,188400.0,14.3038,14.3038,14.2619,14.2619,188400.0
2012-02-15 15:15:00,17.0,17.03,17.0,17.02,152400.0,14.2619,14.2871,14.2619,14.2787,152400.0
2012-02-15 15:20:00,17.02,17.03,17.02,17.02,82000.0,14.2787,14.2871,14.2787,14.2787,82000.0
2012-02-15 15:25:00,17.02,17.02,17.0,17.0,169200.0,14.2787,14.2787,14.2619,14.2619,169200.0
2012-02-15 15:30:00,17.0,17.02,17.0,17.0,97000.0,14.2619,14.2787,14.2619,14.2619,97000.0
2012-02-15 15:35:00,17.01,17.01,17.0,17.0,138200.0,14.2703,14.2703,14.2619,14.2619,138200.0
2012-02-15 15:40:00,17.0,17.03,17.0,17.03,183200.0,14.2619,14.2871,14.2619,14.2871,183200.0
2012-02-15 15:45:00,17.03,17.05,17.02,17.04,164600.0,14.2871,14.3038,14.2787,14.2955,164600.0
2012-02-15 15:50:00,17.04,17.05,17.04,17.04,78600.0,14.2955,14.3038,14.2955,14.2955,78600.0
2012-02-15 15:55:00,17.05,17.05,17.02,17.02,401200.0,14.3038,14.3038,14.2787,14.2787,401200.0
2012-02-16 09:30:00,17.07,17.15,17.06,17.13,174400.0,14.3206,14.3877,14.3122,14.371,174400.0
2012-02-16 09:35:00,17.14,17.16,17.1,17.11,82600.0,14.3793,14.3961,14.3458,14.3542,82600.0
2012-02-16 09:40:00,17.13,17.16,17.12,17.15,128600.0,14.371,14.3961,14.3626,14.3877,128600.0
2012-02-16 09:45:00,17.15,17.2,17.15,17.2,64800.0,14.3877,14.4297,14.3877,14.4297,64800.0
2012-02-16 09:50:00,17.19,17.21,17.18,17.18,131600.0,14.4213,14.4381,14.4129,14.4129,131600.0
2012-02-16 09:55:00,17.19,17.23,17.17,17.21,88600.0,14.4213,14.4548,14.4045,14.4381,88600.0
2012-02-16 10:00:00,17.21,17.21,17.16,17.16,121400.0,14.4381,14.4381,14.3961,14.3961,121400.0
2012-02-16 10:05:00,17.16,17.18,17.16,17.17,122600.0,14.3961,14.4129,14.3961,14.4045,122600.0
2012-02-16 10:10:00,17.17,17.17,17.14,17.15,58200.0,14.4045,14.4045,14.3793,14.3877,58200.0
2012-02-16 10:15:00,17.15,17.16,17.12,17.13,69000.0,14.3877,14.3961,14.3626,14.371,69000.0
2012-02-16 10:20:00,17.13,17.14,17.11,17.13,53000.0,14.371,14.3793,14.3542,14.371,53000.0
2012-02-16 10:25:00,17.14,17.17,17.14,17.16,40000.0,14.3793,14.4045,14.3793,14.3961,40000.0
2012-02-16 10:30:00,17.16,17.18,17.15,17.15,146400.0,14.3961,14.4129,14.3877,14.3877,146400.0
2012-02-16 10:35:00,17.15,17.17,17.13,17.14,100200.0,14.3877,14.4045,14.371,14.3793,100200.0
2012-02-16 10:40:00,17.14,17.15,17.13,17.14,33600.0,14.3793,14.3877,14.371,14.3793,33600.0
2012-02-16 10:45:00,17.14,17.15,17.11,17.11,58000.0,14.3793,14.3877,14.3542,14.3542,58000.0
2012-02-16 10:50:00,17.11,17.13,17.11,17.13,135000.0,14.3542,14.371,14.3542,14.371,135000.0
2012-02-16 10:55:00,17.13,17.13,17.11,17.11,78000.0,14.371,14.371,14.3542,14.3542,78000.0
2012-02-16 11:00:00,17.11,17.15,17.1,17.11,358200.0,14.3542,14.3877,14.3458,14.3542,358200.0
2012-02-16 11:05:00,17.11,17.11,17.1,17.1,36400.0,14.3542,14.3542,14.3458,14.3458,36400.0
2012-02-16 11:10:00,17.1,17.13,17.09,17.12,55000.0,14.3458,14.371,14.3374,14.3626,55000.0
2012-02-16 11:15:00,17.13,17.14,17.12,17.13,58000.0,14.371,14.3793,14.3626,14.371,58000.0
2012-02-16 11:20:00,17.14,17.14,17.12,17.13,31600.0,14.3793,14.3793,14.3626,14.371,31600.0
2012-02-16 11:25:00,17.13,17.15,17.13,17.14,52400.0,14.371,14.3877,14.371,14.3793,52400.0
2012-02-16 11:30:00,17.14,17.15,17.13,17.14,48200.0,14.3793,14.3877,14.371,14.3793,48200.0
2012-02-16 11:35:00,17.15,17.15,17.13,17.14,134400.0,14.3877,14.3877,14.371,14.3793,134400.0
2012-02-16 11:40:00,17.14,17.15,17.13,17.14,37400.0,14.3793,14.3877,14.371,14.3793,37400.0
2012-02-16 11:45:00,17.14,17.14,17.11,17.13,153600.0,14.3793,14.3793,14.3542,14.371,153600.0
2012-02-16 11:50:00,17.13,17.14,17.11,17.14,53600.0,14.371,14.3793,14.3542,14.3793,53600.0
2012-02-16 11:55:00,17.13,17.15,17.13,17.13,55800.0,14.371,14.3877,14.371,14.371,55800.0
2012-02-16 12:00:00,17.13,17.14,17.1,17.1,82000.0,14.371,14.3793,14.3458,14.3458,82000.0
2012-02-16 12:05:00,17.11,17.13,17.1,17.12,130000.0,14.3542,14.371,14.3458,14.3626,130000.0
2012-02-16 12:10:00,17.13,17.13,17.1,17.11,77600.0,14.371,14.371,14.3458,14.3542,77600.0
2012-02-16 12:15:00,17.11,17.13,17.11,17.13,27600.0,14.3542,14.371,14.3542,14.371,27600.0
2012-02-16 12:20:00,17.13,17.13,17.11,17.12,85400.0,14.371,14.371,14.3542,14.3626,85400.0
2012-02-16 12:25:00,17.12,17.12,17.11,17.11,36200.0,14.3626,14.3626,14.3542,14.3542,36200.0
2012-02-16 12:30:00,17.11,17.12,17.1,17.1,21200.0,14.3542,14.3626,14.3458,14.3458,21200.0
2012-02-16 12:35:00,17.11,17.11,17.1,17.11,24800.0,14.3542,14.3542,14.3458,14.3542,24800.0
2012-02-16 12:40:00,17.11,17.11,17.09,17.1,23000.0,14.3542,14.3542,14.3374,14.3458,23000.0
2012-02-16 12:45:00,17.1,17.11,17.1,17.11,65400.0,14.3458,14.3542,14.3458,14.3542,65400.0
2012-02-16 12:50:00,17.11,17.13,17.11,17.13,40600.0,14.3542,14.371,14.3542,14.371,40600.0
2012-02-16 12:55:00,17.13,17.14,17.12,17.13,34000.0,14.371,14.3793,14.3626,14.371,34000.0
2012-02-16 13:00:00,17.13,17.13,17.11,17.11,38800.0,14.371,14.371,14.3542,14.3542,38800.0
2012-02-16 13:05:00,17.13,17.13,17.11,17.11,24400.0,14.371,14.371,14.3542,14.3542,24400.0
2012-02-16 13:10:00,17.11,17.13,17.11,17.12,64600.0,14.3542,14.371,14.3542,14.3626,64600.0
2012-02-16 13:15:00,17.13,17.13,17.12,17.13,78000.0,14.371,14.371,14.3626,14.371,78000.0
2012-02-16 13:20:00,17.13,17.13,17.12,17.13,97600.0,14.371,14.371,14.3626,14.371,97600.0
2012-02-16 13:25:00,17.13,17.13,17.12,17.13,79800.0,14.371,14.371,14.3626,14.371,79800.0
2012-02-16 13:30:00,17.12,17.13,17.12,17.13,91800.0,14.3626,14.371,14.3626,14.371,91800.0
2012-02-16 13:35:00,17.13,17.13,17.11,17.11,99000.0,14.371,14.371,14.3542,14.3542,99000.0
2012-02-16 13:40:00,17.11,17.11,17.1,17.1,30800.0,14.3542,14.3542,14.3458,14.3458,30800.0
2012-02-16 13:45:00,17.1,17.11,17.1,17.1,98000.0,14.3458,14.3542,14.3458,14.3458,98000.0
2012-02-16 13:50:00,17.1,17.11,17.09,17.09,95800.0,14.3458,14.3542,14.3374,14.3374,95800.0
2012-02-16 13:55:00,17.1,17.11,17.09,17.11,37600.0,14.3458,14.3542,14.3374,14.3542,37600.0
2012-02-16 14:00:00,17.11,17.11,17.1,17.1,75400.0,14.3542,14.3542,14.3458,14.3458,75400.0
2012-02-16 14:05:00,17.1,17.1,17.09,17.09,27200.0,14.3458,14.3458,14.3374,14.3374,27200.0
2012-02-16 14:10:00,17.09,17.11,17.09,17.11,92800.0,14.3374,14.3542,14.3374,14.3542,92800.0
2012-02-16 14:15:00,17.11,17.15,17.11,17.11,191600.0,14.3542,14.3877,14.3542,14.3542,191600.0
2012-02-16 14:20:00,17.11,17.13,17.11,17.13,43200.0,14.3542,14.371,14.3542,14.371,43200.0
2012-02-16 14:25:00,17.13,17.13,17.12,17.13,58400.0,14.371,14.371,14.3626,14.371,58400.0
2012-02-16 14:30:00,17.13,17.13,17.11,17.11,41600.0,14.371,14.371,14.3542,14.3542,41600.0
2012-02-16 14:35:00,17.11,17.12,17.11,17.11,41000.0,14.3542,14.3626,14.3542,14.3542,41000.0
2012-02-16 14:40:00,17.11,17.13,17.11,17.13,57600.0,14.3542,14.371,14.3542,14.371,57600.0
2012-02-16 14:45:00,17.12,17.13,17.11,17.13,39000.0,14.3626,14.371,14.3542,14.371,39000.0
2012-02-16 14:50:00,17.12,17.13,17.11,17.12,57800.0,14.3626,14.371,14.3542,14.3626,57800.0
2012-02-16 14:55:00,17.11,17.13,17.11,17.12,48800.0,14.3542,14.371,14.3542,14.3626,48800.0
2012-02-16 15:00:00,17.12,17.13,17.11,17.13,55000.0,14.3626,14.371,14.3542,14.371,55000.0
2012-02-16 15:05:00,17.12,17.13,17.12,17.13,28600.0,14.3626,14.371,14.3626,14.371,28600.0
2012-02-16 15:10:00,17.13,17.13,17.11,17.13,44800.0,14.371,14.371,14.3542,14.371,44800.0
2012-02-16 15:15:00,17.13,17.13,17.11,17.11,61200.0,14.371,14.371,14.3542,14.3542,61200.0
2012-02-16 15:20:00,17.11,17.12,17.11,17.11,91600.0,14.3542,14.3626,14.3542,14.3542,91600.0
2012-02-16 15:25:00,17.12,17.13,17.11,17.11,133200.0,14.3626,14.371,14.3542,14.3542,133200.0
2012-02-16 15:30:00,17.11,17.11,17.11,17.11,73200.0,14.3542,14.3542,14.3542,14.3542,73200.0
2012-02-16 15:35:00,17.11,17.13,17.11,17.11,186400.0,14.3542,14.371,14.3542,14.3542,186400.0
2012-02-16 15:40:00,17.11,17.11,17.11,17.11,89400.0,14.3542,14.3542,14.3542,14.3542,89400.0
2012-02-16 15:45:00,17.11,17.13,17.11,17.11,290800.0,14.3542,14.371,14.3542,14.3542,290800.0
2012-02-16 15:50:00,17.11,17.13,17.11,17.12,272400.0,14.3542,14.371,14.3542,14.3626,272400.0
2012-02-16 15:55:00,17.11,17.12,17.11,17.11,423600.0,14.3542,14.3626,14.3542,14.3542,423600.0
2012-02-17 09:30:00,17.18,17.25,17.16,17.24,1448000.0,14.4129,14.4716,14.3961,14.4632,1448000.0
2012-02-17 09:35:00,17.24,17.31,17.24,17.27,257600.0,14.4632,14.522,14.4632,14.4884,257600.0
2012-02-17 09:40:00,17.26,17.37,17.26,17.36,408000.0,14.48,14.5723,14.48,14.5639,408000.0
2012-02-17 09:45:00,17.36,17.4,17.33,17.36,291000.0,14.5639,14.5975,14.5387,14.5639,291000.0
2012-02-17 09:50:00,17.35,17.36,17.28,17.28,135400.0,14.5555,14.5639,14.4968,14.4968,135400.0
2012-02-17 09:55:00,17.28,17.28,17.25,17.25,48400.0,14.4968,14.4968,14.4716,14.4716,48400.0
2012-02-17 10:00:00,17.25,17.27,17.23,17.26,117200.0,14.4716,14.4884,14.4548,14.48,117200.0
2012-02-17 10:05:00,17.26,17.29,17.25,17.28,103000.0,14.48,14.5052,14.4716,14.4968,103000.0
2012-02-17 10:10:00,17.27,17.33,17.25,17.3,202400.0,14.4884,14.5387,14.4716,14.5136,202400.0
2012-02-17 10:15:00,17.29,17.35,17.29,17.33,66600.0,14.5052,14.5555,14.5052,14.5387,66600.0
2012-02-17 10:20:00,17.33,17.35,17.32,17.34,49400.0,14.5387,14.5555,14.5304,14.5471,49400.0
2012-02-17 10:25:00,17.35,17.36,17.34,17.36,202600.0,14.5555,14.5639,14.5471,14.5639,202600.0
2012-02-17 10:30:00,17.36,17.38,17.36,17.38,220000.0,14.5639,14.5807,14.5639,14.5807,220000.0
2012-02-17 10:35:00,17.39,17.42,17.38,17.39,150800.0,14.5891,14.6142,14.5807,14.5891,150800.0
2012-02-17 10:40:00,17.39,17.4,17.38,17.39,205000.0,14.5891,14.5975,14.5807,14.5891,205000.0
2012-02-17 10:45:00,17.39,17.42,17.38,17.42,168000.0,14.5891,14.6142,14.5807,14.6142,168000.0
2012-02-17 10:50:00,17.42,17.45,17.41,17.43,154400.0,14.6142,14.6394,14.6059,14.6226,154400.0
2012-02-17 10:55:00,17.43,17.43,17.42,17.43,60400.0,14.6226,14.6226,14.6142,14.6226,60400.0
2012-02-17 11:00:00,17.43,17.43,17.4,17.41,53200.0,14.6226,14.6226,14.5975,14.6059,53200.0
2012-02-17 11:05:00,17.41,17.41,17.4,17.4,45400.0,14.6059,14.6059,14.5975,14.5975,45400.0
2012-02-17 11:10:00,17.4,17.41,17.38,17.4,57400.0,14.5975,14.6059,14.5807,14.5975,57400.0
2012-02-17 11:15:00,17.4,17.4,17.39,17.39,56400.0,14.5975,14.5975,14.5891,14.5891,56400.0
2012-02-17 11:20:00,17.39,17.39,17.38,17.39,39800.0,14.5891,14.5891,14.5807,14.5891,39800.0
2012-02-17 11:25:00,17.39,17.39,17.36,17.38,100600.0,14.5891,14.5891,14.5639,14.5807,100600.0
2012-02-17 11:30:00,17.38,17.38,17.37,17.38,37800.0,14.5807,14.5807,14.5723,14.5807,37800.0
2012-02-17 11:35:00,17.38,17.38,17.36,17.36,68800.0,14.5807,14.5807,14.5639,14.5639,68800.0
2012-02-17 11:40:00,17.36,17.39,17.36,17.38,67800.0,14.5639,14.5891,14.5639,14.5807,67800.0
2012-02-17 11:45:00,17.38,17.39,17.38,17.38,28400.0,14.5807,14.5891,14.5807,14.5807,28400.0
2012-02-17 11:50:00,17.39,17.41,17.39,17.4,83000.0,14.5891,14.6059,14.5891,14.5975,83000.0
2012-02-17 11:55:00,17.4,17.4,17.4,17.4,32800.0,14.5975,14.5975,14.5975,14.5975,32800.0
2012-02-17 12:00:00,17.4,17.41,17.4,17.4,116600.0,14.5975,14.6059,14.5975,14.5975,116600.0
2012-02-17 12:05:00,17.4,17.4,17.4,17.4,9800.0,14.5975,14.5975,14.5975,14.5975,9800.0
2012-02-17 12:10:00,17.4,17.43,17.4,17.4,58400.0,14.5975,14.6226,14.5975,14.5975,58400.0
2012-02-17 12:15:00,17.4,17.4,17.39,17.39,50600.0,14.5975,14.5975,14.5891,14.5891,50600.0
2012-02-17 12:20:00,17.39,17.43,17.39,17.43,65200.0,14.5891,14.6226,14.5891,14.6226,65200.0
2012-02-17 12:25:00,17.43,17.43,17.42,17.42,19200.0,14.6226,14.6226,14.6142,14.6142,19200.0
2012-02-17 12:30:00,17.42,17.43,17.42,17.43,56800.0,14.6142,14.6226,14.6142,14.6226,56800.0
2012-02-17 12:35:00,17.43,17.44,17.43,17.43,53600.0,14.6226,14.631,14.6226,14.6226,53600.0
2012-02-17 12:40:00,17.43,17.46,17.43,17.46,42600.0,14.6226,14.6478,14.6226,14.6478,42600.0
2012-02-17 12:45:00,17.46,17.46,17.43,17.44,50200.0,14.6478,14.6478,14.6226,14.631,50200.0
2012-02-17 12:50:00,17.45,17.46,17.45,17.45,64000.0,14.6394,14.6478,14.6394,14.6394,64000.0
2012-02-17 12:55:00,17.45,17.46,17.43,17.44,61800.0,14.6394,14.6478,14.6226,14.631,61800.0
2012-02-17 13:00:00,17.44,17.44,17.43,17.43,28600.0,14.631,14.631,14.6226,14.6226,28600.0
2012-02-17 13:05:00,17.43,17.43,17.4,17.4,77000.0,14.6226,14.6226,14.5975,14.5975,77000.0
2012-02-17 13:10:00,17.41,17.41,17.39,17.39,45200.0,14.6059,14.6059,14.5891,14.5891,45200.0
2012-02-17 13:15:00,17.39,17.4,17.39,17.4,56800.0,14.5891,14.5975,14.5891,14.5975,56800.0
2012-02-17 13:20:00,17.4,17.41,17.4,17.41,65000.0,14.5975,14.6059,14.5975,14.6059,65000.0
2012-02-17 13:25:00,17.41,17.42,17.4,17.4,32600.0,14.6059,14.6142,14.5975,14.5975,32600.0
2012-02-17 13:30:00,17.4,17.4,17.39,17.4,21400.0,14.5975,14.5975,14.5891,14.5975,21400.0
2012-02-17 13:35:00,17.4,17.41,17.4,17.41,28200.0,14.5975,14.6059,14.5975,14.6059,28200.0
2012-02-17 13:40:00,17.41,17.41,17.39,17.4,44000.0,14.6059,14.6059,14.5891,14.5975,44000.0
2012-02-17 13:45:00,17.39,17.4,17.38,17.38,35200.0,14.5891,14.5975,14.5807,14.5807,35200.0
2012-02-17 13:50:00,17.38,17.45,17.38,17.45,152600.0,14.5807,14.6394,14.5807,14.6394,152600.0
2012-02-17 13:55:00,17.44,17.5,17.42,17.44,483200.0,14.631,14.6814,14.6142,14.631,483200.0
2012-02-17 14:00:00,17.44,17.47,17.44,17.46,65800.0,14.631,14.6562,14.631,14.6478,65800.0
2012-02-17 14:05:00,17.46,17.48,17.46,17.48,58200.0,14.6478,14.6646,14.6478,14.6646,58200.0
2012-02-17 14:10:00,17.48,17.48,17.47,17.47,48000.0,14.6646,14.6646,14.6562,14.6562,48000.0
2012-02-17 14:15:00,17.47,17.47,17.46,17.47,35400.0,14.6562,14.6562,14.6478,14.6562,35400.0
2012-02-17 14:20:00,17.47,17.47,17.46,17.46,21600.0,14.6562,14.6562,14.6478,14.6478,21600.0
2012-02-17 14:25:00,17.46,17.47,17.46,17.47,28800.0,14.6478,14.6562,14.6478,14.6562,28800.0
2012-02-17 14:30:00,17.47,17.48,17.47,17.48,55200.0,14.6562,14.6646,14.6562,14.6646,55200.0
2012-02-17 14:35:00,17.48,17.48,17.47,17.48,82200.0,14.6646,14.6646,14.6562,14.6646,82200.0
2012-02-17 14:40:00,17.48,17.48,17.47,17.47,76000.0,14.6646,14.6646,14.6562,14.6562,76000.0
2012-02-17 14:45:00,17.47,17.48,17.47,17.48,45200.0,14.6562,14.6646,14.6562,14.6646,45200.0
2012-02-17 14:50:00,17.48,17.49,17.48,17.49,32400.0,14.6646,14.673,14.6646,14.673,32400.0
2012-02-17 14:55:00,17.48,17.49,17.47,17.48,75000.0,14.6646,14.673,14.6562,14.6646,75000.0
2012-02-17 15:00:00,17.48,17.49,17.48,17.48,68800.0,14.6646,14.673,14.6646,14.6646,68800.0
2012-02-17 15:05:00,17.48,17.49,17.48,17.49,48200.0,14.6646,14.673,14.6646,14.673,48200.0
2012-02-17 15:10:00,17.49,17.49,17.48,17.49,55000.0,14.673,14.673,14.6646,14.673,55000.0
2012-02-17 15:15:00,17.49,17.5,17.49,17.5,115200.0,14.673,14.6814,14.673,14.6814,115200.0
2012-02-17 15:20:00,17.5,17.52,17.5,17.51,152800.0,14.6814,14.6981,14.6814,14.6898,152800.0
2012-02-17 15:25:00,17.5,17.52,17.5,17.51,84200.0,14.6814,14.6981,14.6814,14.6898,84200.0
2012-02-17 15:30:00,17.52,17.52,17.48,17.48,144200.0,14.6981,14.6981,14.6646,14.6646,144200.0
2012-02-17 15:35:00,17.48,17.48,17.45,17.46,133000.0,14.6646,14.6646,14.6394,14.6478,133000.0
2012-02-17 15:40:00,17.47,17.47,17.45,17.46,130000.0,14.6562,14.6562,14.6394,14.6478,130000.0
2012-02-17 15:45:00,17.46,17.46,17.43,17.43,258200.0,14.6478,14.6478,14.6226,14.6226,258200.0
2012-02-17 15:50:00,17.43,17.45,17.43,17.45,151400.0,14.6226,14.6394,14.6226,14.6394,151400.0
2012-02-17 15:55:00,17.45,17.45,17.43,17.44,300800.0,14.6394,14.6394,14.6226,14.631,300800.0
2012-02-21 09:30:00,17.48,17.48,17.43,17.47,149000.0,14.6646,14.6646,14.6226,14.6562,149000.0
2012-02-21 09:35:00,17.47,17.49,17.45,17.48,68800.0,14.6562,14.673,14.6394,14.6646,68800.0
2012-02-21 09:40:00,17.48,17.5,17.47,17.49,222800.0,14.6646,14.6814,14.6562,14.673,222800.0
2012-02-21 09:45:00,17.49,17.49,17.46,17.46,134600.0,14.673,14.673,14.6478,14.6478,134600.0
2012-02-21 09:50:00,17.46,17.48,17.46,17.48,41800.0,14.6478,14.6646,14.6478,14.6646,41800.0
2012-02-21 09:55:00,17.48,17.49,17.47,17.48,61200.0,14.6646,14.673,14.6562,14.6646,61200.0
2012-02-21 10:00:00,17.48,17.48,17.46,17.47,76000.0,14.6646,14.6646,14.6478,14.6562,76000.0
2012-02-21 10:05:00,17.47,17.49,17.46,17.49,125600.0,14.6562,14.673,14.6478,14.673,125600.0
2012-02-21 10:10:00,17.49,17.49,17.48,17.48,64400.0,14.673,14.673,14.6646,14.6646,64400.0
2012-02-21 10:15:00,17.48,17.48,17.45,17.46,79400.0,14.6646,14.6646,14.6394,14.6478,79400.0
2012-02-21 10:20:00,17.46,17.47,17.45,17.47,41000.0,14.6478,14.6562,14.6394,14.6562,41000.0
2012-02-21 10:25:00,17.47,17.48,17.47,17.47,34400.0,14.6562,14.6646,14.6562,14.6562,34400.0
2012-02-21 10:30:00,17.47,17.48,17.47,17.48,36200.0,14.6562,14.6646,14.6562,14.6646,36200.0
2012-02-21 10:35:00,17.48,17.49,17.48,17.49,42600.0,14.6646,14.673,14.6646,14.673,42600.0
2012-02-21 10:40:00,17.49,17.5,17.49,17.5,50400.0,14.673,14.6814,14.673,14.6814,50400.0
2012-02-21 10:45:00,17.5,17.5,17.49,17.5,83200.0,14.6814,14.6814,14.673,14.6814,83200.0
2012-02-21 10:50:00,17.5,17.5,17.49,17.5,44600.0,14.6814,14.6814,14.673,14.6814,44600.0
2012-02-21 10:55:00,17.5,17.5,17.48,17.48,92200.0,14.6814,14.6814,14.6646,14.6646,92200.0
2012-02-21 11:00:00,17.48,17.49,17.48,17.49,60000.0,14.6646,14.673,14.6646,14.673,60000.0
2012-02-21 11:05:00,17.48,17.5,17.48,17.5,45000.0,14.6646,14.6814,14.6646,14.6814,45000.0
2012-02-21 11:10:00,17.49,17.5,17.49,17.49,48800.0,14.673,14.6814,14.673,14.673,48800.0
2012-02-21 11:15:00,17.5,17.5,17.49,17.5,177800.0,14.6814,14.6814,14.673,14.6814,177800.0
2012-02-21 11:20:00,17.49,17.54,17.49,17.54,306200.0,14.673,14.7149,14.673,14.7149,306200.0
2012-02-21 11:25:00,17.54,17.58,17.53,17.58,90800.0,14.7149,14.7485,14.7065,14.7485,90800.0
2012-02-21 11:30:00,17.57,17.58,17.57,17.58,70400.0,14.7401,14.7485,14.7401,14.7485,70400.0
2012-02-21 11:35:00,17.58,17.59,17.58,17.58,100000.0,14.7485,14.7569,14.7485,14.7485,100000.0
2012-02-21 11:40:00,17.58,17.59,17.56,17.57,111000.0,14.7485,14.7569,14.7317,14.7401,111000.0
2012-02-21 11:45:00,17.57,17.57,17.57,17.57,35000.0,14.7401,14.7401,14.7401,14.7401,35000.0
2012-02-21 11:50:00,17.57,17.57,17.55,17.56,66800.0,14.7401,14.7401,14.7233,14.7317,66800.0
2012-02-21 11:55:00,17.56,17.57,17.55,17.57,75400.0,14.7317,14.7401,14.7233,14.7401,75400.0
2012-02-21 12:00:00,17.57,17.6,17.56,17.6,100800.0,14.7401,14.7653,14.7317,14.7653,100800.0
2012-02-21 12:05:00,17.6,17.61,17.59,17.6,106400.0,14.7653,14.7736,14.7569,14.7653,106400.0
2012-02-21 12:10:00,17.6,17.6,17.59,17.6,63400.0,14.7653,14.7653,14.7569,14.7653,63400.0
2012-02-21 12:15:00,17.6,17.6,17.57,17.58,51400.0,14.7653,14.7653,14.7401,14.7485,51400.0
2012-02-21 12:20:00,17.57,17.58,17.55,17.55,63000.0,14.7401,14.7485,14.7233,14.7233,63000.0
2012-02-21 12:25:00,17.55,17.56,17.55,17.55,22800.0,14.7233,14.7317,14.7233,14.7233,22800.0
2012-02-21 12:30:00,17.55,17.55,17.53,17.53,86400.0,14.7233,14.7233,14.7065,14.7065,86400.0
2012-02-21 12:35:00,17.53,17.54,17.53,17.54,43800.0,14.7065,14.7149,14.7065,14.7149,43800.0
2012-02-21 12:40:00,17.54,17.54,17.54,17.54,22800.0,14.7149,14.7149,14.7149,14.7149,22800.0
2012-02-21 12:45:00,17.54,17.56,17.53,17.55,140200.0,14.7149,14.7317,14.7065,14.7233,140200.0
2012-02-21 12:50:00,17.55,17.58,17.55,17.58,50600.0,14.7233,14.7485,14.7233,14.7485,50600.0
2012-02-21 12:55:00,17.58,17.59,17.58,17.58,72400.0,14.7485,14.7569,14.7485,14.7485,72400.0
2012-02-21 13:00:00,17.58,17.6,17.58,17.59,131600.0,14.7485,14.7653,14.7485,14.7569,131600.0
2012-02-21 13:05:00,17.59,17.6,17.59,17.6,59200.0,14.7569,14.7653,14.7569,14.7653,59200.0
2012-02-21 13:10:00,17.6,17.6,17.55,17.55,53000.0,14.7653,14.7653,14.7233,14.7233,53000.0
2012-02-21 13:15:00,17.55,17.56,17.53,17.53,51400.0,14.7233,14.7317,14.7065,14.7065,51400.0
2012-02-21 13:20:00,17.53,17.55,17.52,17.55,102400.0,14.7065,14.7233,14.6981,14.7233,102400.0
2012-02-21 13:25:00,17.55,17.55,17.53,17.54,29000.0,14.7233,14.7233,14.7065,14.7149,29000.0
2012-02-21 13:30:00,17.53,17.54,17.53,17.53,40600.0,14.7065,14.7149,14.7065,14.7065,40600.0
2012-02-21 13:35:00,17.53,17.56,17.53,17.56,135600.0,14.7065,14.7317,14.7065,14.7317,135600.0
2012-02-21 13:40:00,17.56,17.57,17.55,17.55,105200.0,14.7317,14.7401,14.7233,14.7233,105200.0
2012-02-21 13:45:00,17.56,17.56,17.53,17.53,42800.0,14.7317,14.7317,14.7065,14.7065,42800.0
2012-02-21 13:50:00,17.53,17.53,17.49,17.49,146200.0,14.7065,14.7065,14.673,14.673,146200.0
2012-02-21 13:55:00,17.49,17.5,17.47,17.5,185000.0,14.673,14.6814,14.6562,14.6814,185000.0
2012-02-21 14:00:00,17.5,17.5,17.46,17.47,148800.0,14.6814,14.6814,14.6478,14.6562,148800.0
2012-02-21 14:05:00,17.47,17.48,17.47,17.48,55200.0,14.6562,14.6646,14.6562,14.6646,55200.0
2012-02-21 14:10:00,17.48,17.48,17.46,17.46,97000.0,14.6646,14.6646,14.6478,14.6478,97000.0
2012-02-21 14:15:00,17.47,17.47,17.46,17.47,24400.0,14.6562,14.6562,14.6478,14.6562,24400.0
2012-02-21 14:20:00,17.47,17.48,17.47,17.47,90600.0,14.6562,14.6646,14.6562,14.6562,90600.0
2012-02-21 14:25:00,17.48,17.49,17.47,17.49,131200.0,14.6646,14.673,14.6562,14.673,131200.0
2012-02-21 14:30:00,17.49,17.54,17.49,17.54,120600.0,14.673,14.7149,14.673,14.7149,120600.0
2012-02-21 14:35:00,17.54,17.56,17.52,17.54,184000.0,14.7149,14.7317,14.6981,14.7149,184000.0
2012-02-21 14:40:00,17.54,17.54,17.52,17.52,109200.0,14.7149,14.7149,14.6981,14.6981,109200.0
2012-02-21 14:45:00,17.52,17.52,17.51,17.52,103600.0,14.6981,14.6981,14.6898,14.6981,103600.0
2012-02-21 14:50:00,17.52,17.53,17.5,17.5,270600.0,14.6981,14.7065,14.6814,14.6814,270600.0
2012-02-21 14:55:00,17.5,17.53,17.5,17.53,167800.0,14.6814,14.7065,14.6814,14.7065,167800.0
2012-02-21 15:00:00,17.53,17.54,17.52,17.53,148600.0,14.7065,14.7149,14.6981,14.7065,148600.0
2012-02-21 15:05:00,17.53,17.53,17.51,17.53,112600.0,14.7065,14.7065,14.6898,14.7065,112600.0
2012-02-21 15:10:00,17.53,17.54,17.51,17.53,213400.0,14.7065,14.7149,14.6898,14.7065,213400.0
2012-02-21 15:15:00,17.53,17.55,17.53,17.55,245200.0,14.7065,14.7233,14.7065,14.7233,245200.0
2012-02-21 15:20:00,17.55,17.57,17.55,17.57,138600.0,14.7233,14.7401,14.7233,14.7401,138600.0
2012-02-21 15:25:00,17.57,17.57,17.54,17.56,185800.0,14.7401,14.7401,14.7149,14.7317,185800.0
2012-02-21 15:30:00,17.56,17.56,17.54,17.56,217600.0,14.7317,14.7317,14.7149,14.7317,217600.0
2012-02-21 15:35:00,17.56,17.56,17.54,17.56,197800.0,14.7317,14.7317,14.7149,14.7317,197800.0
2012-02-21 15:40:00,17.56,17.6,17.56,17.59,318800.0,14.7317,14.7653,14.7317,14.7569,318800.0
2012-02-21 15:45:00,17.59,17.61,17.58,17.59,417800.0,14.7569,14.7736,14.7485,14.7569,417800.0
2012-02-21 15:50:00,17.58,17.64,17.58,17.64,650800.0,14.7485,14.7988,14.7485,14.7988,650800.0
2012-02-21 15:55:00,17.63,17.65,17.6,17.63,1226800.0,14.7904,14.8072,14.7653,14.7904,1226800.0
2012-02-22 09:30:00,17.7,17.78,17.5,17.67,520800.0,14.8491,14.9163,14.6814,14.824,520800.0
2012-02-22 09:35:00,17.65,17.69,17.55,17.6,382400.0,14.8072,14.8408,14.7233,14.7653,382400.0
2012-02-22 09:40:00,17.6,17.6,17.42,17.49,472600.0,14.7653,14.7653,14.6142,14.673,472600.0
2012-02-22 09:45:00,17.5,17.5,17.38,17.44,412400.0,14.6814,14.6814,14.5807,14.631,412400.0
2012-02-22 09:50:00,17.43,17.43,17.35,17.4,262400.0,14.6226,14.6226,14.5555,14.5975,262400.0
2012-02-22 09:55:00,17.4,17.47,17.36,17.38,249000.0,14.5975,14.6562,14.5639,14.5807,249000.0
2012-02-22 10:00:00,17.38,17.4,17.29,17.29,430400.0,14.5807,14.5975,14.5052,14.5052,430400.0
2012-02-22 10:05:00,17.3,17.36,17.25,17.33,462200.0,14.5136,14.5639,14.4716,14.5387,462200.0
2012-02-22 10:10:00,17.33,17.35,17.3,17.32,287000.0,14.5387,14.5555,14.5136,14.5304,287000.0
2012-02-22 10:15:00,17.33,17.41,17.32,17.39,377400.0,14.5387,14.6059,14.5304,14.5891,377400.0
2012-02-22 10:20:00,17.39,17.43,17.38,17.39,313800.0,14.5891,14.6226,14.5807,14.5891,313800.0
2012-02-22 10:25:00,17.39,17.39,17.3,17.3,366600.0,14.5891,14.5891,14.5136,14.5136,366600.0
2012-02-22 10:30:00,17.3,17.31,17.25,17.27,331400.0,14.5136,14.522,14.4716,14.4884,331400.0
2012-02-22 10:35:00,17.27,17.3,17.25,17.3,171200.0,14.4884,14.5136,14.4716,14.5136,171200.0
2012-02-22 10:40:00,17.3,17.32,17.29,17.29,122200.0,14.5136,14.5304,14.5052,14.5052,122200.0
2012-02-22 10:45:00,17.29,17.29,17.27,17.27,97800.0,14.5052,14.5052,14.4884,14.4884,97800.0
2012-02-22 10:50:00,17.27,17.31,17.27,17.28,201000.0,14.4884,14.522,14.4884,14.4968,201000.0
2012-02-22 10:55:00,17.29,17.29,17.25,17.28,215600.0,14.5052,14.5052,14.4716,14.4968,215600.0
2012-02-22 11:00:00,17.28,17.34,17.25,17.33,372000.0,14.4968,14.5471,14.4716,14.5387,372000.0
2012-02-22 11:05:00,17.33,17.42,17.32,17.39,183600.0,14.5387,14.6142,14.5304,14.5891,183600.0
2012-02-22 11:10:00,17.39,17.46,17.38,17.38,308600.0,14.5891,14.6478,14.5807,14.5807,308600.0
2012-02-22 11:15:00,17.39,17.39,17.36,17.38,111400.0,14.5891,14.5891,14.5639,14.5807,111400.0
2012-02-22 11:20:00,17.37,17.45,17.36,17.41,144400.0,14.5723,14.6394,14.5639,14.6059,144400.0
2012-02-22 11:25:00,17.42,17.43,17.38,17.39,182800.0,14.6142,14.6226,14.5807,14.5891,182800.0
2012-02-22 11:30:00,17.39,17.4,17.38,17.38,189200.0,14.5891,14.5975,14.5807,14.5807,189200.0
2012-02-22 11:35:00,17.38,17.38,17.34,17.36,153200.0,14.5807,14.5807,14.5471,14.5639,153200.0
2012-02-22 11:40:00,17.36,17.36,17.34,17.36,68200.0,14.5639,14.5639,14.5471,14.5639,68200.0
2012-02-22 11:45:00,17.35,17.36,17.32,17.32,95400.0,14.5555,14.5639,14.5304,14.5304,95400.0
2012-02-22 11:50:00,17.33,17.33,17.31,17.31,72600.0,14.5387,14.5387,14.522,14.522,72600.0
2012-02-22 11:55:00,17.31,17.31,17.31,17.31,53000.0,14.522,14.522,14.522,14.522,53000.0
2012-02-22 12:00:00,17.31,17.31,17.3,17.3,110800.0,14.522,14.522,14.5136,14.5136,110800.0
2012-02-22 12:05:00,17.3,17.31,17.28,17.31,107400.0,14.5136,14.522,14.4968,14.522,107400.0
2012-02-22 12:10:00,17.31,17.31,17.3,17.31,38200.0,14.522,14.522,14.5136,14.522,38200.0
2012-02-22 12:15:00,17.3,17.31,17.3,17.31,85200.0,14.5136,14.522,14.5136,14.522,85200.0
2012-02-22 12:20:00,17.31,17.33,17.29,17.3,211800.0,14.522,14.5387,14.5052,14.5136,211800.0
2012-02-22 12:25:00,17.29,17.37,17.29,17.36,100000.0,14.5052,14.5723,14.5052,14.5639,100000.0
2012-02-22 12:30:00,17.36,17.38,17.35,17.38,48600.0,14.5639,14.5807,14.5555,14.5807,48600.0
2012-02-22 12:35:00,17.38,17.38,17.35,17.37,181800.0,14.5807,14.5807,14.5555,14.5723,181800.0
2012-02-22 12:40:00,17.37,17.4,17.36,17.38,120400.0,14.5723,14.5975,14.5639,14.5807,120400.0
2012-02-22 12:45:00,17.38,17.4,17.38,17.4,47800.0,14.5807,14.5975,14.5807,14.5975,47800.0
2012-02-22 12:50:00,17.4,17.4,17.39,17.4,98600.0,14.5975,14.5975,14.5891,14.5975,98600.0
2012-02-22 12:55:00,17.4,17.43,17.4,17.43,161400.0,14.5975,14.6226,14.5975,14.6226,161400.0
2012-02-22 13:00:00,17.43,17.43,17.42,17.42,161000.0,14.6226,14.6226,14.6142,14.6142,161000.0
2012-02-22 13:05:00,17.42,17.43,17.39,17.4,77200.0,14.6142,14.6226,14.5891,14.5975,77200.0
2012-02-22 13:10:00,17.4,17.4,17.39,17.4,25200.0,14.5975,14.5975,14.5891,14.5975,25200.0
2012-02-22 13:15:00,17.4,17.4,17.39,17.39,48400.0,14.5975,14.5975,14.5891,14.5891,48400.0
2012-02-22 13:20:00,17.39,17.43,17.38,17.43,104800.0,14.5891,14.6226,14.5807,14.6226,104800.0
2012-02-22 13:25:00,17.43,17.46,17.42,17.46,86200.0,14.6226,14.6478,14.6142,14.6478,86200.0
2012-02-22 13:30:00,17.46,17.5,17.46,17.49,153000.0,14.6478,14.6814,14.6478,14.673,153000.0
2012-02-22 13:35:00,17.5,17.5,17.48,17.49,73800.0,14.6814,14.6814,14.6646,14.673,73800.0
2012-02-22 13:40:00,17.5,17.51,17.49,17.5,99000.0,14.6814,14.6898,14.673,14.6814,99000.0
2012-02-22 13:45:00,17.5,17.51,17.5,17.5,98200.0,14.6814,14.6898,14.6814,14.6814,98200.0
2012-02-22 13:50:00,17.5,17.54,17.48,17.54,128800.0,14.6814,14.7149,14.6646,14.7149,128800.0
2012-02-22 13:55:00,17.53,17.58,17.52,17.57,204400.0,14.7065,14.7485,14.6981,14.7401,204400.0
2012-02-22 14:00:00,17.57,17.58,17.55,17.57,144000.0,14.7401,14.7485,14.7233,14.7401,144000.0
2012-02-22 14:05:00,17.57,17.59,17.56,17.58,119200.0,14.7401,14.7569,14.7317,14.7485,119200.0
2012-02-22 14:10:00,17.58,17.61,17.57,17.59,97800.0,14.7485,14.7736,14.7401,14.7569,97800.0
2012-02-22 14:15:00,17.59,17.63,17.59,17.6,77200.0,14.7569,14.7904,14.7569,14.7653,77200.0
2012-02-22 14:20:00,17.6,17.6,17.59,17.59,66600.0,14.7653,14.7653,14.7569,14.7569,66600.0
2012-02-22 14:25:00,17.59,17.59,17.55,17.55,72400.0,14.7569,14.7569,14.7233,14.7233,72400.0
2012-02-22 14:30:00,17.55,17.58,17.55,17.56,187600.0,14.7233,14.7485,14.7233,14.7317,187600.0
2012-02-22 14:35:00,17.56,17.58,17.55,17.56,116800.0,14.7317,14.7485,14.7233,14.7317,116800.0
2012-02-22 14:40:00,17.55,17.57,17.53,17.53,295400.0,14.7233,14.7401,14.7065,14.7065,295400.0
2012-02-22 14:45:00,17.53,17.59,17.53,17.59,72600.0,14.7065,14.7569,14.7065,14.7569,72600.0
2012-02-22 14:50:00,17.59,17.59,17.57,17.58,118600.0,14.7569,14.7569,14.7401,14.7485,118600.0
2012-02-22 14:55:00,17.58,17.58,17.54,17.55,74200.0,14.7485,14.7485,14.7149,14.7233,74200.0
2012-02-22 15:00:00,17.55,17.56,17.54,17.55,79200.0,14.7233,14.7317,14.7149,14.7233,79200.0
2012-02-22 15:05:00,17.56,17.56,17.55,17.56,115800.0,14.7317,14.7317,14.7233,14.7317,115800.0
2012-02-22 15:10:00,17.56,17.59,17.55,17.59,176400.0,14.7317,14.7569,14.7233,14.7569,176400.0
2012-02-22 15:15:00,17.59,17.59,17.58,17.59,124000.0,14.7569,14.7569,14.7485,14.7569,124000.0
2012-02-22 15:20:00,17.59,17.62,17.58,17.62,157200.0,14.7569,14.782,14.7485,14.782,157200.0
2012-02-22 15:25:00,17.62,17.64,17.6,17.63,234200.0,14.782,14.7988,14.7653,14.7904,234200.0
2012-02-22 15:30:00,17.64,17.64,17.61,17.61,175000.0,14.7988,14.7988,14.7736,14.7736,175000.0
2012-02-22 15:35:00,17.61,17.62,17.61,17.62,198400.0,14.7736,14.782,14.7736,14.782,198400.0
2012-02-22 15:40:00,17.61,17.62,17.59,17.6,269200.0,14.7736,14.782,14.7569,14.7653,269200.0
2012-02-22 15:45:00,17.6,17.6,17.57,17.59,192000.0,14.7653,14.7653,14.7401,14.7569,192000.0
2012-02-22 15:50:00,17.58,17.59,17.55,17.56,231400.0,14.7485,14.7569,14.7233,14.7317,231400.0
2012-02-22 15:55:00,17.56,17.59,17.55,17.57,533200.0,14.7317,14.7569,14.7233,14.7401,533200.0
2012-02-23 09:30:00,17.6,17.67,17.53,17.58,371800.0,14.7653,14.824,14.7065,14.7485,371800.0
2012-02-23 09:35:00,17.58,17.75,17.58,17.74,329000.0,14.7485,14.8911,14.7485,14.8827,329000.0
2012-02-23 09:40:00,17.74,17.82,17.71,17.8,338800.0,14.8827,14.9498,14.8575,14.933,338800.0
2012-02-23 09:45:00,17.81,17.88,17.81,17.88,206000.0,14.9414,15.0002,14.9414,15.0002,206000.0
2012-02-23 09:50:00,17.88,17.93,17.85,17.92,358000.0,15.0002,15.0421,14.975,15.0337,358000.0
2012-02-23 09:55:00,17.91,17.94,17.91,17.93,147400.0,15.0253,15.0505,15.0253,15.0421,147400.0
2012-02-23 10:00:00,17.92,17.93,17.88,17.93,111400.0,15.0337,15.0421,15.0002,15.0421,111400.0
2012-02-23 10:05:00,17.93,17.95,17.92,17.94,136000.0,15.0421,15.0589,15.0337,15.0505,136000.0
2012-02-23 10:10:00,17.93,17.97,17.93,17.97,240400.0,15.0421,15.0757,15.0421,15.0757,240400.0
2012-02-23 10:15:00,17.97,18.0,17.96,17.99,362600.0,15.0757,15.1008,15.0673,15.0924,362600.0
2012-02-23 10:20:00,18.0,18.0,17.97,17.99,124600.0,15.1008,15.1008,15.0757,15.0924,124600.0
2012-02-23 10:25:00,17.99,18.03,17.99,18.0,260800.0,15.0924,15.126,15.0924,15.1008,260800.0
2012-02-23 10:30:00,18.0,18.0,17.98,18.0,192800.0,15.1008,15.1008,15.0841,15.1008,192800.0
2012-02-23 10:35:00,18.0,18.02,17.99,18.02,141400.0,15.1008,15.1176,15.0924,15.1176,141400.0
2012-02-23 10:40:00,18.02,18.04,18.01,18.03,414400.0,15.1176,15.1344,15.1092,15.126,414400.0
2012-02-23 10:45:00,18.03,18.05,18.02,18.05,196600.0,15.126,15.1428,15.1176,15.1428,196600.0
2012-02-23 10:50:00,18.05,18.07,18.02,18.06,330000.0,15.1428,15.1596,15.1176,15.1512,330000.0
2012-02-23 10:55:00,18.06,18.09,18.05,18.07,189400.0,15.1512,15.1763,15.1428,15.1596,189400.0
2012-02-23 11:00:00,18.07,18.1,18.05,18.08,231600.0,15.1596,15.1847,15.1428,15.1679,231600.0
2012-02-23 11:05:00,18.08,18.13,18.08,18.12,157400.0,15.1679,15.2099,15.1679,15.2015,157400.0
2012-02-23 11:10:00,18.13,18.14,18.11,18.14,130600.0,15.2099,15.2183,15.1931,15.2183,130600.0
2012-02-23 11:15:00,18.14,18.15,18.13,18.14,76400.0,15.2183,15.2267,15.2099,15.2183,76400.0
2012-02-23 11:20:00,18.14,18.17,18.14,18.17,82600.0,15.2183,15.2434,15.2183,15.2434,82600.0
2012-02-23 11:25:00,18.17,18.17,18.13,18.13,133600.0,15.2434,15.2434,15.2099,15.2099,133600.0
2012-02-23 11:30:00,18.13,18.13,18.07,18.09,209400.0,15.2099,15.2099,15.1596,15.1763,209400.0
2012-02-23 11:35:00,18.09,18.1,18.09,18.1,107200.0,15.1763,15.1847,15.1763,15.1847,107200.0
2012-02-23 11:40:00,18.1,18.13,18.1,18.11,429800.0,15.1847,15.2099,15.1847,15.1931,429800.0
2012-02-23 11:45:00,18.12,18.12,18.06,18.06,383600.0,15.2015,15.2015,15.1512,15.1512,383600.0
2012-02-23 11:50:00,18.06,18.11,18.06,18.1,234000.0,15.1512,15.1931,15.1512,15.1847,234000.0
2012-02-23 11:55:00,18.09,18.12,18.06,18.11,215400.0,15.1763,15.2015,15.1512,15.1931,215400.0
2012-02-23 12:00:00,18.11,18.13,18.08,18.09,124800.0,15.1931,15.2099,15.1679,15.1763,124800.0
2012-02-23 12:05:00,18.09,18.1,18.08,18.09,61200.0,15.1763,15.1847,15.1679,15.1763,61200.0
2012-02-23 12:10:00,18.09,18.09,18.08,18.08,42600.0,15.1763,15.1763,15.1679,15.1679,42600.0
2012-02-23 12:15:00,18.08,18.08,18.06,18.06,81400.0,15.1679,15.1679,15.1512,15.1512,81400.0
2012-02-23 12:20:00,18.07,18.08,18.06,18.08,91000.0,15.1596,15.1679,15.1512,15.1679,91000.0
2012-02-23 12:25:00,18.08,18.08,18.06,18.08,62200.0,15.1679,15.1679,15.1512,15.1679,62200.0
2012-02-23 12:30:00,18.08,18.08,18.07,18.08,67600.0,15.1679,15.1679,15.1596,15.1679,67600.0
2012-02-23 12:35:00,18.08,18.1,18.07,18.1,94200.0,15.1679,15.1847,15.1596,15.1847,94200.0
2012-02-23 12:40:00,18.09,18.11,18.09,18.1,102400.0,15.1763,15.1931,15.1763,15.1847,102400.0
2012-02-23 12:45:00,18.1,18.11,18.09,18.1,85000.0,15.1847,15.1931,15.1763,15.1847,85000.0
2012-02-23 12:50:00,18.1,18.11,18.09,18.1,114800.0,15.1847,15.1931,15.1763,15.1847,114800.0
2012-02-23 12:55:00,18.1,18.14,18.09,18.14,68400.0,15.1847,15.2183,15.1763,15.2183,68400.0
2012-02-23 13:00:00,18.14,18.15,18.1,18.11,79200.0,15.2183,15.2267,15.1847,15.1931,79200.0
2012-02-23 13:05:00,18.11,18.14,18.11,18.14,31200.0,15.1931,15.2183,15.1931,15.2183,31200.0
2012-02-23 13:10:00,18.13,18.14,18.13,18.14,17600.0,15.2099,15.2183,15.2099,15.2183,17600.0
2012-02-23 13:15:00,18.14,18.16,18.13,18.15,58000.0,15.2183,15.2351,15.2099,15.2267,58000.0
2012-02-23 13:20:00,18.16,18.16,18.11,18.11,121200.0,15.2351,15.2351,15.1931,15.1931,121200.0
2012-02-23 13:25:00,18.11,18.12,18.09,18.11,113800.0,15.1931,15.2015,15.1763,15.1931,113800.0
2012-02-23 13:30:00,18.11,18.11,18.06,18.07,97200.0,15.1931,15.1931,15.1512,15.1596,97200.0
2012-02-23 13:35:00,18.09,18.11,18.08,18.08,187400.0,15.1763,15.1931,15.1679,15.1679,187400.0
2012-02-23 13:40:00,18.08,18.08,18.02,18.04,118400.0,15.1679,15.1679,15.1176,15.1344,118400.0
2012-02-23 13:45:00,18.04,18.04,17.99,18.0,354600.0,15.1344,15.1344,15.0924,15.1008,354600.0
2012-02-23 13:50:00,18.0,18.0,17.98,18.0,126400.0,15.1008,15.1008,15.0841,15.1008,126400.0
2012-02-23 13:55:00,18.0,18.0,17.99,17.99,72800.0,15.1008,15.1008,15.0924,15.0924,72800.0
2012-02-23 14:00:00,17.99,18.0,17.99,17.99,97000.0,15.0924,15.1008,15.0924,15.0924,97000.0
2012-02-23 14:05:00,17.99,18.0,17.99,18.0,70200.0,15.0924,15.1008,15.0924,15.1008,70200.0
2012-02-23 14:10:00,18.0,18.0,17.99,18.0,58200.0,15.1008,15.1008,15.0924,15.1008,58200.0
2012-02-23 14:15:00,18.0,18.0,17.99,18.0,73400.0,15.1008,15.1008,15.0924,15.1008,73400.0
2012-02-23 14:20:00,18.0,18.0,17.99,17.99,277200.0,15.1008,15.1008,15.0924,15.0924,277200.0
2012-02-23 14:25:00,17.99,18.0,17.99,18.0,107200.0,15.0924,15.1008,15.0924,15.1008,107200.0
2012-02-23 14:30:00,18.0,18.0,18.0,18.0,379600.0,15.1008,15.1008,15.1008,15.1008,379600.0
2012-02-23 14:35:00,18.0,18.0,18.0,18.0,34200.0,15.1008,15.1008,15.1008,15.1008,34200.0
2012-02-23 14:40:00,18.0,18.0,17.99,18.0,309800.0,15.1008,15.1008,15.0924,15.1008,309800.0
2012-02-23 14:45:00,18.0,18.03,18.0,18.0,194600.0,15.1008,15.126,15.1008,15.1008,194600.0
2012-02-23 14:50:00,18.0,18.0,18.0,18.0,45800.0,15.1008,15.1008,15.1008,15.1008,45800.0
2012-02-23 14:55:00,18.0,18.0,18.0,18.0,55800.0,15.1008,15.1008,15.1008,15.1008,55800.0
2012-02-23 15:00:00,18.0,18.0,17.99,17.99,166200.0,15.1008,15.1008,15.0924,15.0924,166200.0
2012-02-23 15:05:00,18.0,18.01,17.99,18.0,209600.0,15.1008,15.1092,15.0924,15.1008,209600.0
2012-02-23 15:10:00,18.0,18.04,18.0,18.01,141200.0,15.1008,15.1344,15.1008,15.1092,141200.0
2012-02-23 15:15:00,18.01,18.02,18.0,18.0,157600.0,15.1092,15.1176,15.1008,15.1008,157600.0
2012-02-23 15:20:00,18.01,18.01,18.0,18.0,129400.0,15.1092,15.1092,15.1008,15.1008,129400.0
2012-02-23 15:25:00,18.0,18.04,18.0,18.01,186600.0,15.1008,15.1344,15.1008,15.1092,186600.0
2012-02-23 15:30:00,18.02,18.02,18.0,18.0,176600.0,15.1176,15.1176,15.1008,15.1008,176600.0
2012-02-23 15:35:00,18.0,18.0,17.97,17.98,209800.0,15.1008,15.1008,15.0757,15.0841,209800.0
2012-02-23 15:40:00,17.97,17.99,17.97,17.99,127000.0,15.0757,15.0924,15.0757,15.0924,127000.0
2012-02-23 15:45:00,17.99,18.01,17.97,17.99,307000.0,15.0924,15.1092,15.0757,15.0924,307000.0
2012-02-23 15:50:00,17.99,18.0,17.98,18.0,193600.0,15.0924,15.1008,15.0841,15.1008,193600.0
2012-02-23 15:55:00,18.0,18.0,17.96,17.97,678400.0,15.1008,15.1008,15.0673,15.0757,678400.0
2012-02-24 09:30:00,17.96,18.04,17.89,18.03,206800.0,15.0673,15.1344,15.0085,15.126,206800.0
2012-02-24 09:35:00,18.04,18.04,17.89,17.92,105600.0,15.1344,15.1344,15.0085,15.0337,105600.0
2012-02-24 09:40:00,17.93,17.93,17.88,17.89,82600.0,15.0421,15.0421,15.0002,15.0085,82600.0
2012-02-24 09:45:00,17.9,17.93,17.89,17.92,71600.0,15.0169,15.0421,15.0085,15.0337,71600.0
2012-02-24 09:50:00,17.92,17.95,17.92,17.93,81400.0,15.0337,15.0589,15.0337,15.0421,81400.0
2012-02-24 09:55:00,17.93,17.95,17.93,17.94,27800.0,15.0421,15.0589,15.0421,15.0505,27800.0
2012-02-24 10:00:00,17.95,17.95,17.95,17.95,39400.0,15.0589,15.0589,15.0589,15.0589,39400.0
2012-02-24 10:05:00,17.95,17.96,17.95,17.96,79400.0,15.0589,15.0673,15.0589,15.0673,79400.0
2012-02-24 10:10:00,17.96,18.0,17.96,17.99,75600.0,15.0673,15.1008,15.0673,15.0924,75600.0
2012-02-24 10:15:00,17.99,18.01,17.99,18.01,102800.0,15.0924,15.1092,15.0924,15.1092,102800.0
2012-02-24 10:20:00,18.01,18.01,17.99,17.99,69400.0,15.1092,15.1092,15.0924,15.0924,69400.0
2012-02-24 10:25:00,17.99,18.01,17.99,18.0,105000.0,15.0924,15.1092,15.0924,15.1008,105000.0
2012-02-24 10:30:00,18.0,18.0,18.0,18.0,76000.0,15.1008,15.1008,15.1008,15.1008,76000.0
2012-02-24 10:35:00,18.0,18.02,18.0,18.0,64400.0,15.1008,15.1176,15.1008,15.1008,64400.0
2012-02-24 10:40:00,18.0,18.02,18.0,18.0,58200.0,15.1008,15.1176,15.1008,15.1008,58200.0
2012-02-24 10:45:00,18.0,18.0,17.98,17.98,79200.0,15.1008,15.1008,15.0841,15.0841,79200.0
2012-02-24 10:50:00,17.98,18.01,17.98,17.99,143800.0,15.0841,15.1092,15.0841,15.0924,143800.0
2012-02-24 10:55:00,17.99,18.0,17.98,18.0,64000.0,15.0924,15.1008,15.0841,15.1008,64000.0
2012-02-24 11:00:00,18.0,18.0,18.0,18.0,112600.0,15.1008,15.1008,15.1008,15.1008,112600.0
2012-02-24 11:05:00,18.0,18.0,17.99,18.0,61600.0,15.1008,15.1008,15.0924,15.1008,61600.0
2012-02-24 11:10:00,17.99,18.0,17.99,18.0,105600.0,15.0924,15.1008,15.0924,15.1008,105600.0
2012-02-24 11:15:00,18.0,18.02,18.0,18.0,54400.0,15.1008,15.1176,15.1008,15.1008,54400.0
2012-02-24 11:20:00,18.0,18.03,18.0,18.01,92800.0,15.1008,15.126,15.1008,15.1092,92800.0
2012-02-24 11:25:00,18.01,18.02,18.01,18.02,54000.0,15.1092,15.1176,15.1092,15.1176,54000.0
2012-02-24 11:30:00,18.02,18.02,18.0,18.02,65000.0,15.1176,15.1176,15.1008,15.1176,65000.0
2012-02-24 11:35:00,18.02,18.03,18.01,18.01,98600.0,15.1176,15.126,15.1092,15.1092,98600.0
2012-02-24 11:40:00,18.02,18.02,18.0,18.0,35000.0,15.1176,15.1176,15.1008,15.1008,35000.0
2012-02-24 11:45:00,18.0,18.01,18.0,18.0,59400.0,15.1008,15.1092,15.1008,15.1008,59400.0
2012-02-24 11:50:00,18.0,18.01,18.0,18.0,65600.0,15.1008,15.1092,15.1008,15.1008,65600.0
2012-02-24 11:55:00,18.0,18.01,17.99,18.0,79400.0,15.1008,15.1092,15.0924,15.1008,79400.0
2012-02-24 12:00:00,18.0,18.01,18.0,18.01,20800.0,15.1008,15.1092,15.1008,15.1092,20800.0
2012-02-24 12:05:00,18.0,18.01,18.0,18.0,32400.0,15.1008,15.1092,15.1008,15.1008,32400.0
2012-02-24 12:10:00,18.01,18.01,18.0,18.0,54400.0,15.1092,15.1092,15.1008,15.1008,54400.0
2012-02-24 12:15:00,18.0,18.02,18.0,18.01,62400.0,15.1008,15.1176,15.1008,15.1092,62400.0
2012-02-24 12:20:00,18.01,18.02,18.0,18.01,51000.0,15.1092,15.1176,15.1008,15.1092,51000.0
2012-02-24 12:25:00,18.01,18.02,18.0,18.0,53800.0,15.1092,15.1176,15.1008,15.1008,53800.0
2012-02-24 12:30:00,18.0,18.01,17.99,18.0,71600.0,15.1008,15.1092,15.0924,15.1008,71600.0
2012-02-24 12:35:00,18.0,18.0,17.99,17.99,27200.0,15.1008,15.1008,15.0924,15.0924,27200.0
2012-02-24 12:40:00,17.99,17.99,17.99,17.99,37400.0,15.0924,15.0924,15.0924,15.0924,37400.0
2012-02-24 12:45:00,17.99,18.0,17.99,17.99,39200.0,15.0924,15.1008,15.0924,15.0924,39200.0
2012-02-24 12:50:00,17.99,17.99,17.98,17.99,39400.0,15.0924,15.0924,15.0841,15.0924,39400.0
2012-02-24 12:55:00,17.98,17.99,17.98,17.98,19400.0,15.0841,15.0924,15.0841,15.0841,19400.0
2012-02-24 13:00:00,17.98,18.0,17.98,18.0,58200.0,15.0841,15.1008,15.0841,15.1008,58200.0
2012-02-24 13:05:00,18.0,18.0,18.0,18.0,51000.0,15.1008,15.1008,15.1008,15.1008,51000.0
2012-02-24 13:10:00,18.0,18.0,17.99,18.0,69400.0,15.1008,15.1008,15.0924,15.1008,69400.0
2012-02-24 13:15:00,18.0,18.0,18.0,18.0,71400.0,15.1008,15.1008,15.1008,15.1008,71400.0
2012-02-24 13:20:00,18.0,18.01,18.0,18.0,79400.0,15.1008,15.1092,15.1008,15.1008,79400.0
2012-02-24 13:25:00,18.0,18.01,18.0,18.0,77800.0,15.1008,15.1092,15.1008,15.1008,77800.0
2012-02-24 13:30:00,18.0,18.0,18.0,18.0,51000.0,15.1008,15.1008,15.1008,15.1008,51000.0
2012-02-24 13:35:00,18.0,18.0,17.99,17.99,47200.0,15.1008,15.1008,15.0924,15.0924,47200.0
2012-02-24 13:40:00,17.99,18.0,17.99,18.0,59000.0,15.0924,15.1008,15.0924,15.1008,59000.0
2012-02-24 13:45:00,18.0,18.0,17.99,17.99,49800.0,15.1008,15.1008,15.0924,15.0924,49800.0
2012-02-24 13:50:00,18.0,18.02,17.99,18.02,91200.0,15.1008,15.1176,15.0924,15.1176,91200.0
2012-02-24 13:55:00,18.02,18.04,18.02,18.03,61800.0,15.1176,15.1344,15.1176,15.126,61800.0
2012-02-24 14:00:00,18.03,18.05,18.03,18.05,116000.0,15.126,15.1428,15.126,15.1428,116000.0
2012-02-24 14:05:00,18.04,18.05,18.03,18.03,121400.0,15.1344,15.1428,15.126,15.126,121400.0
2012-02-24 14:10:00,18.03,18.03,18.02,18.03,82800.0,15.126,15.126,15.1176,15.126,82800.0
2012-02-24 14:15:00,18.03,18.03,18.01,18.01,56000.0,15.126,15.126,15.1092,15.1092,56000.0
2012-02-24 14:20:00,18.01,18.03,18.0,18.01,94200.0,15.1092,15.126,15.1008,15.1092,94200.0
2012-02-24 14:25:00,18.01,18.01,18.0,18.0,44800.0,15.1092,15.1092,15.1008,15.1008,44800.0
2012-02-24 14:30:00,18.0,18.0,17.99,18.0,107600.0,15.1008,15.1008,15.0924,15.1008,107600.0
2012-02-24 14:35:00,17.99,18.0,17.98,18.0,73200.0,15.0924,15.1008,15.0841,15.1008,73200.0
2012-02-24 14:40:00,18.0,18.0,17.98,17.98,62200.0,15.1008,15.1008,15.0841,15.0841,62200.0
2012-02-24 14:45:00,17.98,17.99,17.98,17.99,58600.0,15.0841,15.0924,15.0841,15.0924,58600.0
2012-02-24 14:50:00,17.99,17.99,17.98,17.98,84200.0,15.0924,15.0924,15.0841,15.0841,84200.0
2012-02-24 14:55:00,17.98,17.98,17.97,17.98,61200.0,15.0841,15.0841,15.0757,15.0841,61200.0
2012-02-24 15:00:00,17.98,17.99,17.98,17.99,60600.0,15.0841,15.0924,15.0841,15.0924,60600.0
2012-02-24 15:05:00,17.99,18.02,17.99,18.02,197600.0,15.0924,15.1176,15.0924,15.1176,197600.0
2012-02-24 15:10:00,18.02,18.02,18.0,18.0,124200.0,15.1176,15.1176,15.1008,15.1008,124200.0
2012-02-24 15:15:00,18.0,18.02,18.0,18.0,132600.0,15.1008,15.1176,15.1008,15.1008,132600.0
2012-02-24 15:20:00,18.0,18.0,17.99,17.99,49400.0,15.1008,15.1008,15.0924,15.0924,49400.0
2012-02-24 15:25:00,17.99,18.0,17.99,17.99,87800.0,15.0924,15.1008,15.0924,15.0924,87800.0
2012-02-24 15:30:00,18.0,18.0,17.98,17.98,82000.0,15.1008,15.1008,15.0841,15.0841,82000.0
2012-02-24 15:35:00,17.98,18.0,17.98,17.99,113200.0,15.0841,15.1008,15.0841,15.0924,113200.0
2012-02-24 15:40:00,17.99,18.01,17.99,18.0,124800.0,15.0924,15.1092,15.0924,15.1008,124800.0
2012-02-24 15:45:00,18.0,18.0,17.98,17.98,132000.0,15.1008,15.1008,15.0841,15.0841,132000.0
2012-02-24 15:50:00,17.98,17.99,17.98,17.99,164000.0,15.0841,15.0924,15.0841,15.0924,164000.0
2012-02-24 15:55:00,17.99,18.0,17.98,17.99,345000.0,15.0924,15.1008,15.0841,15.0924,345000.0
2012-02-27 09:30:00,17.93,18.0,17.91,17.99,216400.0,15.0421,15.1008,15.0253,15.0924,216400.0
2012-02-27 09:35:00,18.0,18.14,18.0,18.13,232000.0,15.1008,15.2183,15.1008,15.2099,232000.0
2012-02-27 09:40:00,18.13,18.13,18.09,18.09,179000.0,15.2099,15.2099,15.1763,15.1763,179000.0
2012-02-27 09:45:00,18.09,18.2,18.08,18.18,479000.0,15.1763,15.2686,15.1679,15.2518,479000.0
2012-02-27 09:50:00,18.17,18.23,18.15,18.2,163800.0,15.2434,15.2938,15.2267,15.2686,163800.0
2012-02-27 09:55:00,18.2,18.21,18.15,18.2,132200.0,15.2686,15.277,15.2267,15.2686,132200.0
2012-02-27 10:00:00,18.2,18.2,18.17,18.17,173800.0,15.2686,15.2686,15.2434,15.2434,173800.0
2012-02-27 10:05:00,18.17,18.2,18.16,18.16,140600.0,15.2434,15.2686,15.2351,15.2351,140600.0
2012-02-27 10:10:00,18.16,18.17,18.13,18.13,118400.0,15.2351,15.2434,15.2099,15.2099,118400.0
2012-02-27 10:15:00,18.13,18.16,18.12,18.15,36400.0,15.2099,15.2351,15.2015,15.2267,36400.0
2012-02-27 10:20:00,18.14,18.15,18.13,18.13,32200.0,15.2183,15.2267,15.2099,15.2099,32200.0
2012-02-27 10:25:00,18.13,18.15,18.13,18.14,42200.0,15.2099,15.2267,15.2099,15.2183,42200.0
2012-02-27 10:30:00,18.14,18.15,18.13,18.13,106000.0,15.2183,15.2267,15.2099,15.2099,106000.0
2012-02-27 10:35:00,18.13,18.17,18.13,18.15,121400.0,15.2099,15.2434,15.2099,15.2267,121400.0
2012-02-27 10:40:00,18.14,18.17,18.13,18.17,149800.0,15.2183,15.2434,15.2099,15.2434,149800.0
2012-02-27 10:45:00,18.17,18.18,18.15,18.15,39600.0,15.2434,15.2518,15.2267,15.2267,39600.0
2012-02-27 10:50:00,18.15,18.16,18.14,18.15,29200.0,15.2267,15.2351,15.2183,15.2267,29200.0
2012-02-27 10:55:00,18.15,18.17,18.15,18.16,47800.0,15.2267,15.2434,15.2267,15.2351,47800.0
2012-02-27 11:00:00,18.16,18.2,18.16,18.2,50800.0,15.2351,15.2686,15.2351,15.2686,50800.0
2012-02-27 11:05:00,18.2,18.2,18.18,18.2,44600.0,15.2686,15.2686,15.2518,15.2686,44600.0
2012-02-27 11:10:00,18.19,18.2,18.17,18.18,42800.0,15.2602,15.2686,15.2434,15.2518,42800.0
2012-02-27 11:15:00,18.18,18.21,18.18,18.2,50000.0,15.2518,15.277,15.2518,15.2686,50000.0
2012-02-27 11:20:00,18.21,18.24,18.2,18.24,110600.0,15.277,15.3022,15.2686,15.3022,110600.0
2012-02-27 11:25:00,18.24,18.25,18.23,18.25,53000.0,15.3022,15.3106,15.2938,15.3106,53000.0
2012-02-27 11:30:00,18.25,18.25,18.24,18.24,71400.0,15.3106,15.3106,15.3022,15.3022,71400.0
2012-02-27 11:35:00,18.25,18.28,18.24,18.25,170000.0,15.3106,15.3357,15.3022,15.3106,170000.0
2012-02-27 11:40:00,18.24,18.28,18.24,18.25,66400.0,15.3022,15.3357,15.3022,15.3106,66400.0
2012-02-27 11:45:00,18.25,18.27,18.24,18.25,72800.0,15.3106,15.3273,15.3022,15.3106,72800.0
2012-02-27 11:50:00,18.25,18.25,18.25,18.25,40200.0,15.3106,15.3106,15.3106,15.3106,40200.0
2012-02-27 11:55:00,18.25,18.26,18.25,18.26,40000.0,15.3106,15.319,15.3106,15.319,40000.0
2012-02-27 12:00:00,18.26,18.3,18.25,18.3,53400.0,15.319,15.3525,15.3106,15.3525,53400.0
2012-02-27 12:05:00,18.29,18.3,18.28,18.28,109600.0,15.3441,15.3525,15.3357,15.3357,109600.0
2012-02-27 12:10:00,18.28,18.3,18.28,18.28,49400.0,15.3357,15.3525,15.3357,15.3357,49400.0
2012-02-27 12:15:00,18.28,18.3,18.27,18.3,68200.0,15.3357,15.3525,15.3273,15.3525,68200.0
2012-02-27 12:20:00,18.3,18.3,18.28,18.3,88000.0,15.3525,15.3525,15.3357,15.3525,88000.0
2012-02-27 12:25:00,18.3,18.31,18.29,18.31,68800.0,15.3525,15.3609,15.3441,15.3609,68800.0
2012-02-27 12:30:00,18.31,18.31,18.3,18.31,54000.0,15.3609,15.3609,15.3525,15.3609,54000.0
2012-02-27 12:35:00,18.31,18.32,18.3,18.3,49600.0,15.3609,15.3693,15.3525,15.3525,49600.0
2012-02-27 12:40:00,18.31,18.33,18.3,18.33,79000.0,15.3609,15.3777,15.3525,15.3777,79000.0
2012-02-27 12:45:00,18.33,18.34,18.32,18.33,91400.0,15.3777,15.3861,15.3693,15.3777,91400.0
2012-02-27 12:50:00,18.33,18.36,18.32,18.32,80600.0,15.3777,15.4028,15.3693,15.3693,80600.0
2012-02-27 12:55:00,18.32,18.33,18.3,18.31,118200.0,15.3693,15.3777,15.3525,15.3609,118200.0
2012-02-27 13:00:00,18.3,18.32,18.3,18.31,49400.0,15.3525,15.3693,15.3525,15.3609,49400.0
2012-02-27 13:05:00,18.3,18.31,18.3,18.31,47800.0,15.3525,15.3609,15.3525,15.3609,47800.0
2012-02-27 13:10:00,18.32,18.33,18.31,18.33,44000.0,15.3693,15.3777,15.3609,15.3777,44000.0
2012-02-27 13:15:00,18.32,18.35,18.32,18.34,175800.0,15.3693,15.3945,15.3693,15.3861,175800.0
2012-02-27 13:20:00,18.34,18.34,18.33,18.34,80600.0,15.3861,15.3861,15.3777,15.3861,80600.0
2012-02-27 13:25:00,18.34,18.36,18.34,18.36,98400.0,15.3861,15.4028,15.3861,15.4028,98400.0
2012-02-27 13:30:00,18.36,18.36,18.35,18.36,100800.0,15.4028,15.4028,15.3945,15.4028,100800.0
2012-02-27 13:35:00,18.36,18.38,18.36,18.38,50400.0,15.4028,15.4196,15.4028,15.4196,50400.0
2012-02-27 13:40:00,18.38,18.38,18.35,18.36,105400.0,15.4196,15.4196,15.3945,15.4028,105400.0
2012-02-27 13:45:00,18.36,18.38,18.36,18.37,49200.0,15.4028,15.4196,15.4028,15.4112,49200.0
2012-02-27 13:50:00,18.38,18.38,18.36,18.36,45800.0,15.4196,15.4196,15.4028,15.4028,45800.0
2012-02-27 13:55:00,18.36,18.36,18.35,18.35,51800.0,15.4028,15.4028,15.3945,15.3945,51800.0
2012-02-27 14:00:00,18.35,18.36,18.35,18.36,132600.0,15.3945,15.4028,15.3945,15.4028,132600.0
2012-02-27 14:05:00,18.36,18.36,18.35,18.35,46200.0,15.4028,15.4028,15.3945,15.3945,46200.0
2012-02-27 14:10:00,18.35,18.37,18.35,18.36,171000.0,15.3945,15.4112,15.3945,15.4028,171000.0
2012-02-27 14:15:00,18.36,18.36,18.36,18.36,98000.0,15.4028,15.4028,15.4028,15.4028,98000.0
2012-02-27 14:20:00,18.36,18.36,18.36,18.36,50400.0,15.4028,15.4028,15.4028,15.4028,50400.0
2012-02-27 14:25:00,18.36,18.39,18.36,18.38,151400.0,15.4028,15.428,15.4028,15.4196,151400.0
2012-02-27 14:30:00,18.38,18.39,18.36,18.36,113000.0,15.4196,15.428,15.4028,15.4028,113000.0
2012-02-27 14:35:00,18.36,18.36,18.34,18.35,44800.0,15.4028,15.4028,15.3861,15.3945,44800.0
2012-02-27 14:40:00,18.34,18.38,18.34,18.36,80600.0,15.3861,15.4196,15.3861,15.4028,80600.0
2012-02-27 14:45:00,18.36,18.37,18.36,18.36,45200.0,15.4028,15.4112,15.4028,15.4028,45200.0
2012-02-27 14:50:00,18.36,18.36,18.36,18.36,24600.0,15.4028,15.4028,15.4028,15.4028,24600.0
2012-02-27 14:55:00,18.36,18.38,18.36,18.38,84800.0,15.4028,15.4196,15.4028,15.4196,84800.0
2012-02-27 15:00:00,18.38,18.43,18.38,18.43,219000.0,15.4196,15.4616,15.4196,15.4616,219000.0
2012-02-27 15:05:00,18.43,18.43,18.41,18.42,153200.0,15.4616,15.4616,15.4448,15.4532,153200.0
2012-02-27 15:10:00,18.42,18.44,18.41,18.43,174200.0,15.4532,15.47,15.4448,15.4616,174200.0
2012-02-27 15:15:00,18.43,18.43,18.41,18.42,254400.0,15.4616,15.4616,15.4448,15.4532,254400.0
2012-02-27 15:20:00,18.42,18.43,18.41,18.42,119000.0,15.4532,15.4616,15.4448,15.4532,119000.0
2012-02-27 15:25:00,18.42,18.42,18.41,18.41,76200.0,15.4532,15.4532,15.4448,15.4448,76200.0
2012-02-27 15:30:00,18.41,18.43,18.41,18.41,169600.0,15.4448,15.4616,15.4448,15.4448,169600.0
2012-02-27 15:35:00,18.41,18.41,18.4,18.4,107800.0,15.4448,15.4448,15.4364,15.4364,107800.0
2012-02-27 15:40:00,18.4,18.4,18.38,18.39,156000.0,15.4364,15.4364,15.4196,15.428,156000.0
2012-02-27 15:45:00,18.38,18.4,18.36,18.38,340800.0,15.4196,15.4364,15.4028,15.4196,340800.0
2012-02-27 15:50:00,18.37,18.41,18.37,18.4,296400.0,15.4112,15.4448,15.4112,15.4364,296400.0
2012-02-27 15:55:00,18.4,18.41,18.37,18.37,591600.0,15.4364,15.4448,15.4112,15.4112,591600.0
2012-02-28 09:30:00,18.38,18.45,18.38,18.45,256200.0,15.4196,15.4784,15.4196,15.4784,256200.0
2012-02-28 09:35:00,18.45,18.5,18.44,18.5,495000.0,15.4784,15.5203,15.47,15.5203,495000.0
2012-02-28 09:40:00,18.49,18.49,18.42,18.46,279000.0,15.5119,15.5119,15.4532,15.4867,279000.0
2012-02-28 09:45:00,18.46,18.47,18.4,18.44,223000.0,15.4867,15.4951,15.4364,15.47,223000.0
2012-02-28 09:50:00,18.43,18.47,18.43,18.46,120000.0,15.4616,15.4951,15.4616,15.4867,120000.0
2012-02-28 09:55:00,18.46,18.48,18.45,18.47,155600.0,15.4867,15.5035,15.4784,15.4951,155600.0
2012-02-28 10:00:00,18.45,18.49,18.45,18.45,214400.0,15.4784,15.5119,15.4784,15.4784,214400.0
2012-02-28 10:05:00,18.45,18.47,18.45,18.45,224800.0,15.4784,15.4951,15.4784,15.4784,224800.0
2012-02-28 10:10:00,18.45,18.45,18.4,18.41,156000.0,15.4784,15.4784,15.4364,15.4448,156000.0
2012-02-28 10:15:00,18.41,18.42,18.39,18.39,220800.0,15.4448,15.4532,15.428,15.428,220800.0
2012-02-28 10:20:00,18.4,18.42,18.4,18.41,75600.0,15.4364,15.4532,15.4364,15.4448,75600.0
2012-02-28 10:25:00,18.41,18.41,18.39,18.4,85000.0,15.4448,15.4448,15.428,15.4364,85000.0
2012-02-28 10:30:00,18.4,18.46,18.4,18.43,112800.0,15.4364,15.4867,15.4364,15.4616,112800.0
2012-02-28 10:35:00,18.43,18.45,18.4,18.41,127000.0,15.4616,15.4784,15.4364,15.4448,127000.0
2012-02-28 10:40:00,18.41,18.43,18.39,18.42,84000.0,15.4448,15.4616,15.428,15.4532,84000.0
2012-02-28 10:45:00,18.43,18.43,18.42,18.42,119400.0,15.4616,15.4616,15.4532,15.4532,119400.0
2012-02-28 10:50:00,18.42,18.43,18.42,18.43,106600.0,15.4532,15.4616,15.4532,15.4616,106600.0
2012-02-28 10:55:00,18.43,18.43,18.42,18.43,59400.0,15.4616,15.4616,15.4532,15.4616,59400.0
2012-02-28 11:00:00,18.42,18.43,18.42,18.43,64400.0,15.4532,15.4616,15.4532,15.4616,64400.0
2012-02-28 11:05:00,18.42,18.43,18.42,18.43,94800.0,15.4532,15.4616,15.4532,15.4616,94800.0
2012-02-28 11:10:00,18.43,18.43,18.42,18.42,119800.0,15.4616,15.4616,15.4532,15.4532,119800.0
2012-02-28 11:15:00,18.42,18.42,18.39,18.39,63000.0,15.4532,15.4532,15.428,15.428,63000.0
2012-02-28 11:20:00,18.39,18.39,18.37,18.38,95200.0,15.428,15.428,15.4112,15.4196,95200.0
2012-02-28 11:25:00,18.38,18.38,18.37,18.38,21000.0,15.4196,15.4196,15.4112,15.4196,21000.0
2012-02-28 11:30:00,18.38,18.4,18.38,18.4,61600.0,15.4196,15.4364,15.4196,15.4364,61600.0
2012-02-28 11:35:00,18.4,18.46,18.4,18.46,184400.0,15.4364,15.4867,15.4364,15.4867,184400.0
2012-02-28 11:40:00,18.46,18.46,18.41,18.41,146200.0,15.4867,15.4867,15.4448,15.4448,146200.0
2012-02-28 11:45:00,18.41,18.42,18.38,18.39,98400.0,15.4448,15.4532,15.4196,15.428,98400.0
2012-02-28 11:50:00,18.39,18.39,18.38,18.39,48000.0,15.428,15.428,15.4196,15.428,48000.0
2012-02-28 11:55:00,18.39,18.41,18.38,18.38,51000.0,15.428,15.4448,15.4196,15.4196,51000.0
2012-02-28 12:00:00,18.39,18.39,18.37,18.38,92400.0,15.428,15.428,15.4112,15.4196,92400.0
2012-02-28 12:05:00,18.38,18.38,18.37,18.38,63200.0,15.4196,15.4196,15.4112,15.4196,63200.0
2012-02-28 12:10:00,18.37,18.39,18.37,18.38,97000.0,15.4112,15.428,15.4112,15.4196,97000.0
2012-02-28 12:15:00,18.38,18.39,18.36,18.38,61200.0,15.4196,15.428,15.4028,15.4196,61200.0
2012-02-28 12:20:00,18.38,18.39,18.38,18.38,35000.0,15.4196,15.428,15.4196,15.4196,35000.0
2012-02-28 12:25:00,18.39,18.41,18.38,18.39,83600.0,15.428,15.4448,15.4196,15.428,83600.0
2012-02-28 12:30:00,18.39,18.4,18.38,18.39,81200.0,15.428,15.4364,15.4196,15.428,81200.0
2012-02-28 12:35:00,18.39,18.4,18.38,18.39,53400.0,15.428,15.4364,15.4196,15.428,53400.0
2012-02-28 12:40:00,18.39,18.4,18.39,18.4,101200.0,15.428,15.4364,15.428,15.4364,101200.0
2012-02-28 12:45:00,18.39,18.4,18.39,18.4,109000.0,15.428,15.4364,15.428,15.4364,109000.0
2012-02-28 12:50:00,18.4,18.43,18.4,18.43,109000.0,15.4364,15.4616,15.4364,15.4616,109000.0
2012-02-28 12:55:00,18.43,18.44,18.42,18.44,45800.0,15.4616,15.47,15.4532,15.47,45800.0
2012-02-28 13:00:00,18.44,18.45,18.43,18.45,74000.0,15.47,15.4784,15.4616,15.4784,74000.0
2012-02-28 13:05:00,18.45,18.45,18.42,18.42,73200.0,15.4784,15.4784,15.4532,15.4532,73200.0
2012-02-28 13:10:00,18.42,18.43,18.42,18.43,40600.0,15.4532,15.4616,15.4532,15.4616,40600.0
2012-02-28 13:15:00,18.43,18.44,18.43,18.44,51200.0,15.4616,15.47,15.4616,15.47,51200.0
2012-02-28 13:20:00,18.44,18.45,18.43,18.43,157400.0,15.47,15.4784,15.4616,15.4616,157400.0
2012-02-28 13:25:00,18.43,18.43,18.43,18.43,35000.0,15.4616,15.4616,15.4616,15.4616,35000.0
2012-02-28 13:30:00,18.43,18.43,18.42,18.42,93000.0,15.4616,15.4616,15.4532,15.4532,93000.0
2012-02-28 13:35:00,18.42,18.44,18.42,18.43,121400.0,15.4532,15.47,15.4532,15.4616,121400.0
2012-02-28 13:40:00,18.44,18.45,18.43,18.44,69000.0,15.47,15.4784,15.4616,15.47,69000.0
2012-02-28 13:45:00,18.45,18.45,18.41,18.41,138800.0,15.4784,15.4784,15.4448,15.4448,138800.0
2012-02-28 13:50:00,18.4,18.4,18.38,18.38,84000.0,15.4364,15.4364,15.4196,15.4196,84000.0
2012-02-28 13:55:00,18.38,18.39,18.36,18.39,112400.0,15.4196,15.428,15.4028,15.428,112400.0
2012-02-28 14:00:00,18.38,18.39,18.37,18.37,58000.0,15.4196,15.428,15.4112,15.4112,58000.0
2012-02-28 14:05:00,18.38,18.38,18.36,18.38,174600.0,15.4196,15.4196,15.4028,15.4196,174600.0
2012-02-28 14:10:00,18.38,18.38,18.36,18.36,129600.0,15.4196,15.4196,15.4028,15.4028,129600.0
2012-02-28 14:15:00,18.36,18.38,18.36,18.36,78800.0,15.4028,15.4196,15.4028,15.4028,78800.0
2012-02-28 14:20:00,18.36,18.36,18.34,18.34,73800.0,15.4028,15.4028,15.3861,15.3861,73800.0
2012-02-28 14:25:00,18.34,18.35,18.33,18.33,44600.0,15.3861,15.3945,15.3777,15.3777,44600.0
2012-02-28 14:30:00,18.33,18.38,18.33,18.38,132000.0,15.3777,15.4196,15.3777,15.4196,132000.0
2012-02-28 14:35:00,18.37,18.38,18.35,18.35,43400.0,15.4112,15.4196,15.3945,15.3945,43400.0
2012-02-28 14:40:00,18.35,18.37,18.35,18.36,130800.0,15.3945,15.4112,15.3945,15.4028,130800.0
2012-02-28 14:45:00,18.36,18.36,18.36,18.36,32800.0,15.4028,15.4028,15.4028,15.4028,32800.0
2012-02-28 14:50:00,18.36,18.36,18.36,18.36,50800.0,15.4028,15.4028,15.4028,15.4028,50800.0
2012-02-28 14:55:00,18.36,18.38,18.36,18.38,41800.0,15.4028,15.4196,15.4028,15.4196,41800.0
2012-02-28 15:00:00,18.38,18.39,18.38,18.39,65600.0,15.4196,15.428,15.4196,15.428,65600.0
2012-02-28 15:05:00,18.39,18.4,18.38,18.4,127200.0,15.428,15.4364,15.4196,15.4364,127200.0
2012-02-28 15:10:00,18.4,18.42,18.39,18.41,78800.0,15.4364,15.4532,15.428,15.4448,78800.0
2012-02-28 15:15:00,18.41,18.43,18.41,18.42,79800.0,15.4448,15.4616,15.4448,15.4532,79800.0
2012-02-28 15:20:00,18.41,18.44,18.41,18.44,99000.0,15.4448,15.47,15.4448,15.47,99000.0
2012-02-28 15:25:00,18.43,18.48,18.43,18.48,97000.0,15.4616,15.5035,15.4616,15.5035,97000.0
2012-02-28 15:30:00,18.47,18.5,18.47,18.48,82000.0,15.4951,15.5203,15.4951,15.5035,82000.0
2012-02-28 15:35:00,18.49,18.5,18.48,18.49,94400.0,15.5119,15.5203,15.5035,15.5119,94400.0
2012-02-28 15:40:00,18.49,18.5,18.48,18.5,142400.0,15.5119,15.5203,15.5035,15.5203,142400.0
2012-02-28 15:45:00,18.5,18.5,18.49,18.49,186400.0,15.5203,15.5203,15.5119,15.5119,186400.0
2012-02-28 15:50:00,18.49,18.5,18.49,18.5,236200.0,15.5119,15.5203,15.5119,15.5203,236200.0
2012-02-28 15:55:00,18.5,18.5,18.49,18.49,327600.0,15.5203,15.5203,15.5119,15.5119,327600.0
2012-02-29 09:30:00,18.47,18.5,18.45,18.47,185200.0,15.4951,15.5203,15.4784,15.4951,185200.0
2012-02-29 09:35:00,18.47,18.5,18.41,18.41,143600.0,15.4951,15.5203,15.4448,15.4448,143600.0
2012-02-29 09:40:00,18.42,18.42,18.39,18.4,97200.0,15.4532,15.4532,15.428,15.4364,97200.0
2012-02-29 09:45:00,18.4,18.42,18.37,18.42,179000.0,15.4364,15.4532,15.4112,15.4532,179000.0
2012-02-29 09:50:00,18.42,18.48,18.41,18.48,110800.0,15.4532,15.5035,15.4448,15.5035,110800.0
2012-02-29 09:55:00,18.48,18.49,18.43,18.46,106000.0,15.5035,15.5119,15.4616,15.4867,106000.0
2012-02-29 10:00:00,18.47,18.5,18.46,18.48,303000.0,15.4951,15.5203,15.4867,15.5035,303000.0
2012-02-29 10:05:00,18.48,18.48,18.46,18.47,155600.0,15.5035,15.5035,15.4867,15.4951,155600.0
2012-02-29 10:10:00,18.47,18.49,18.46,18.49,143600.0,15.4951,15.5119,15.4867,15.5119,143600.0
2012-02-29 10:15:00,18.49,18.49,18.45,18.49,175800.0,15.5119,15.5119,15.4784,15.5119,175800.0
2012-02-29 10:20:00,18.49,18.5,18.48,18.5,152800.0,15.5119,15.5203,15.5035,15.5203,152800.0
2012-02-29 10:25:00,18.5,18.5,18.49,18.5,106400.0,15.5203,15.5203,15.5119,15.5203,106400.0
2012-02-29 10:30:00,18.5,18.5,18.49,18.5,86600.0,15.5203,15.5203,15.5119,15.5203,86600.0
2012-02-29 10:35:00,18.5,18.54,18.5,18.53,144400.0,15.5203,15.5539,15.5203,15.5455,144400.0
2012-02-29 10:40:00,18.52,18.53,18.5,18.5,125400.0,15.5371,15.5455,15.5203,15.5203,125400.0
2012-02-29 10:45:00,18.5,18.51,18.45,18.45,138600.0,15.5203,15.5287,15.4784,15.4784,138600.0
2012-02-29 10:50:00,18.45,18.46,18.42,18.42,125800.0,15.4784,15.4867,15.4532,15.4532,125800.0
2012-02-29 10:55:00,18.42,18.42,18.37,18.38,187200.0,15.4532,15.4532,15.4112,15.4196,187200.0
2012-02-29 11:00:00,18.39,18.41,18.38,18.38,185000.0,15.428,15.4448,15.4196,15.4196,185000.0
2012-02-29 11:05:00,18.39,18.39,18.36,18.38,104800.0,15.428,15.428,15.4028,15.4196,104800.0
2012-02-29 11:10:00,18.38,18.39,18.37,18.37,108800.0,15.4196,15.428,15.4112,15.4112,108800.0
2012-02-29 11:15:00,18.37,18.38,18.35,18.36,85800.0,15.4112,15.4196,15.3945,15.4028,85800.0
2012-02-29 11:20:00,18.36,18.36,18.33,18.33,112800.0,15.4028,15.4028,15.3777,15.3777,112800.0
2012-02-29 11:25:00,18.33,18.34,18.3,18.31,127800.0,15.3777,15.3861,15.3525,15.3609,127800.0
2012-02-29 11:30:00,18.31,18.33,18.31,18.31,100400.0,15.3609,15.3777,15.3609,15.3609,100400.0
2012-02-29 11:35:00,18.31,18.33,18.3,18.33,122800.0,15.3609,15.3777,15.3525,15.3777,122800.0
2012-02-29 11:40:00,18.33,18.35,18.33,18.34,73400.0,15.3777,15.3945,15.3777,15.3861,73400.0
2012-02-29 11:45:00,18.34,18.34,18.32,18.33,64400.0,15.3861,15.3861,15.3693,15.3777,64400.0
2012-02-29 11:50:00,18.33,18.36,18.33,18.35,65800.0,15.3777,15.4028,15.3777,15.3945,65800.0
2012-02-29 11:55:00,18.35,18.36,18.33,18.33,89400.0,15.3945,15.4028,15.3777,15.3777,89400.0
2012-02-29 12:00:00,18.34,18.34,18.33,18.33,41600.0,15.3861,15.3861,15.3777,15.3777,41600.0
2012-02-29 12:05:00,18.34,18.35,18.33,18.34,81400.0,15.3861,15.3945,15.3777,15.3861,81400.0
2012-02-29 12:10:00,18.35,18.37,18.34,18.37,55200.0,15.3945,15.4112,15.3861,15.4112,55200.0
2012-02-29 12:15:00,18.37,18.4,18.36,18.4,93600.0,15.4112,15.4364,15.4028,15.4364,93600.0
2012-02-29 12:20:00,18.4,18.42,18.4,18.42,45600.0,15.4364,15.4532,15.4364,15.4532,45600.0
2012-02-29 12:25:00,18.42,18.43,18.4,18.42,150400.0,15.4532,15.4616,15.4364,15.4532,150400.0
2012-02-29 12:30:00,18.42,18.43,18.42,18.42,32000.0,15.4532,15.4616,15.4532,15.4532,32000.0
2012-02-29 12:35:00,18.42,18.42,18.39,18.39,52000.0,15.4532,15.4532,15.428,15.428,52000.0
2012-02-29 12:40:00,18.4,18.4,18.39,18.39,39000.0,15.4364,15.4364,15.428,15.428,39000.0
2012-02-29 12:45:00,18.39,18.39,18.36,18.36,40000.0,15.428,15.428,15.4028,15.4028,40000.0
2012-02-29 12:50:00,18.36,18.37,18.36,18.36,43800.0,15.4028,15.4112,15.4028,15.4028,43800.0
2012-02-29 12:55:00,18.37,18.4,18.37,18.39,25000.0,15.4112,15.4364,15.4112,15.428,25000.0
2012-02-29 13:00:00,18.4,18.42,18.4,18.41,28800.0,15.4364,15.4532,15.4364,15.4448,28800.0
2012-02-29 13:05:00,18.41,18.43,18.41,18.42,50800.0,15.4448,15.4616,15.4448,15.4532,50800.0
2012-02-29 13:10:00,18.42,18.42,18.4,18.4,50600.0,15.4532,15.4532,15.4364,15.4364,50600.0
2012-02-29 13:15:00,18.4,18.41,18.39,18.4,47200.0,15.4364,15.4448,15.428,15.4364,47200.0
2012-02-29 13:20:00,18.4,18.4,18.39,18.39,69000.0,15.4364,15.4364,15.428,15.428,69000.0
2012-02-29 13:25:00,18.39,18.39,18.39,18.39,24200.0,15.428,15.428,15.428,15.428,24200.0
2012-02-29 13:30:00,18.39,18.39,18.35,18.37,62600.0,15.428,15.428,15.3945,15.4112,62600.0
2012-02-29 13:35:00,18.37,18.38,18.35,18.35,33800.0,15.4112,15.4196,15.3945,15.3945,33800.0
2012-02-29 13:40:00,18.36,18.38,18.35,18.37,31800.0,15.4028,15.4196,15.3945,15.4112,31800.0
2012-02-29 13:45:00,18.37,18.38,18.37,18.38,21600.0,15.4112,15.4196,15.4112,15.4196,21600.0
2012-02-29 13:50:00,18.38,18.38,18.35,18.36,48200.0,15.4196,15.4196,15.3945,15.4028,48200.0
2012-02-29 13:55:00,18.36,18.39,18.36,18.39,35000.0,15.4028,15.428,15.4028,15.428,35000.0
2012-02-29 14:00:00,18.38,18.41,18.38,18.41,61600.0,15.4196,15.4448,15.4196,15.4448,61600.0
2012-02-29 14:05:00,18.41,18.42,18.4,18.4,68200.0,15.4448,15.4532,15.4364,15.4364,68200.0
2012-02-29 14:10:00,18.4,18.4,18.39,18.39,33800.0,15.4364,15.4364,15.428,15.428,33800.0
2012-02-29 14:15:00,18.39,18.39,18.36,18.38,39800.0,15.428,15.428,15.4028,15.4196,39800.0
2012-02-29 14:20:00,18.38,18.38,18.38,18.38,26000.0,15.4196,15.4196,15.4196,15.4196,26000.0
2012-02-29 14:25:00,18.38,18.4,18.38,18.4,42200.0,15.4196,15.4364,15.4196,15.4364,42200.0
2012-02-29 14:30:00,18.4,18.4,18.38,18.38,176400.0,15.4364,15.4364,15.4196,15.4196,176400.0
2012-02-29 14:35:00,18.38,18.38,18.37,18.37,37800.0,15.4196,15.4196,15.4112,15.4112,37800.0
2012-02-29 14:40:00,18.37,18.39,18.36,18.39,56400.0,15.4112,15.428,15.4028,15.428,56400.0
2012-02-29 14:45:00,18.38,18.39,18.35,18.35,119800.0,15.4196,15.428,15.3945,15.3945,119800.0
2012-02-29 14:50:00,18.35,18.36,18.35,18.36,35800.0,15.3945,15.4028,15.3945,15.4028,35800.0
2012-02-29 14:55:00,18.36,18.36,18.34,18.34,87400.0,15.4028,15.4028,15.3861,15.3861,87400.0
2012-02-29 15:00:00,18.34,18.34,18.32,18.32,85000.0,15.3861,15.3861,15.3693,15.3693,85000.0
2012-02-29 15:05:00,18.32,18.33,18.32,18.32,84000.0,15.3693,15.3777,15.3693,15.3693,84000.0
2012-02-29 15:10:00,18.32,18.35,18.32,18.35,67400.0,15.3693,15.3945,15.3693,15.3945,67400.0
2012-02-29 15:15:00,18.35,18.37,18.35,18.35,87600.0,15.3945,15.4112,15.3945,15.3945,87600.0
2012-02-29 15:20:00,18.35,18.35,18.32,18.32,104200.0,15.3945,15.3945,15.3693,15.3693,104200.0
2012-02-29 15:25:00,18.33,18.35,18.31,18.34,299600.0,15.3777,15.3945,15.3609,15.3861,299600.0
2012-02-29 15:30:00,18.34,18.35,18.33,18.35,105000.0,15.3861,15.3945,15.3777,15.3945,105000.0
2012-02-29 15:35:00,18.35,18.35,18.31,18.31,160800.0,15.3945,15.3945,15.3609,15.3609,160800.0
2012-02-29 15:40:00,18.31,18.33,18.31,18.33,233800.0,15.3609,15.3777,15.3609,15.3777,233800.0
2012-02-29 15:45:00,18.33,18.33,18.3,18.33,350400.0,15.3777,15.3777,15.3525,15.3777,350400.0
2012-02-29 15:50:00,18.33,18.34,18.32,18.32,245800.0,15.3777,15.3861,15.3693,15.3693,245800.0
2012-02-29 15:55:00,18.32,18.33,18.3,18.31,772400.0,15.3693,15.3777,15.3525,15.3609,772400.0
2012-03-01 09:30:00,18.46,18.54,18.25,18.27,376400.0,15.4867,15.5539,15.3106,15.3273,376400.0
2012-03-01 09:35:00,18.25,18.4,18.25,18.38,191000.0,15.3106,15.4364,15.3106,15.4196,191000.0
2012-03-01 09:40:00,18.37,18.42,18.37,18.41,128600.0,15.4112,15.4532,15.4112,15.4448,128600.0
2012-03-01 09:45:00,18.41,18.48,18.41,18.48,179200.0,15.4448,15.5035,15.4448,15.5035,179200.0
2012-03-01 09:50:00,18.48,18.5,18.47,18.47,167000.0,15.5035,15.5203,15.4951,15.4951,167000.0
2012-03-01 09:55:00,18.48,18.48,18.4,18.42,126200.0,15.5035,15.5035,15.4364,15.4532,126200.0
2012-03-01 10:00:00,18.41,18.41,18.3,18.33,184200.0,15.4448,15.4448,15.3525,15.3777,184200.0
2012-03-01 10:05:00,18.33,18.43,18.3,18.33,193800.0,15.3777,15.4616,15.3525,15.3777,193800.0
2012-03-01 10:10:00,18.33,18.34,18.3,18.3,74200.0,15.3777,15.3861,15.3525,15.3525,74200.0
2012-03-01 10:15:00,18.31,18.36,18.31,18.36,95000.0,15.3609,15.4028,15.3609,15.4028,95000.0
2012-03-01 10:20:00,18.36,18.37,18.35,18.35,73800.0,15.4028,15.4112,15.3945,15.3945,73800.0
2012-03-01 10:25:00,18.35,18.35,18.32,18.33,82600.0,15.3945,15.3945,15.3693,15.3777,82600.0
2012-03-01 10:30:00,18.33,18.35,18.32,18.35,63600.0,15.3777,15.3945,15.3693,15.3945,63600.0
2012-03-01 10:35:00,18.35,18.36,18.34,18.36,63600.0,15.3945,15.4028,15.3861,15.4028,63600.0
2012-03-01 10:40:00,18.36,18.37,18.34,18.34,62800.0,15.4028,15.4112,15.3861,15.3861,62800.0
2012-03-01 10:45:00,18.34,18.34,18.32,18.33,62000.0,15.3861,15.3861,15.3693,15.3777,62000.0
2012-03-01 10:50:00,18.33,18.36,18.32,18.36,90400.0,15.3777,15.4028,15.3693,15.4028,90400.0
2012-03-01 10:55:00,18.35,18.37,18.35,18.37,49600.0,15.3945,15.4112,15.3945,15.4112,49600.0
2012-03-01 11:00:00,18.37,18.38,18.35,18.35,109200.0,15.4112,15.4196,15.3945,15.3945,109200.0
2012-03-01 11:05:00,18.36,18.36,18.35,18.36,94800.0,15.4028,15.4028,15.3945,15.4028,94800.0
2012-03-01 11:10:00,18.36,18.36,18.36,18.36,64200.0,15.4028,15.4028,15.4028,15.4028,64200.0
2012-03-01 11:15:00,18.36,18.39,18.36,18.39,101800.0,15.4028,15.428,15.4028,15.428,101800.0
2012-03-01 11:20:00,18.39,18.4,18.38,18.39,104000.0,15.428,15.4364,15.4196,15.428,104000.0
2012-03-01 11:25:00,18.39,18.4,18.38,18.38,66000.0,15.428,15.4364,15.4196,15.4196,66000.0
2012-03-01 11:30:00,18.38,18.38,18.36,18.37,37800.0,15.4196,15.4196,15.4028,15.4112,37800.0
2012-03-01 11:35:00,18.37,18.38,18.36,18.36,38200.0,15.4112,15.4196,15.4028,15.4028,38200.0
2012-03-01 11:40:00,18.36,18.39,18.36,18.38,118600.0,15.4028,15.428,15.4028,15.4196,118600.0
2012-03-01 11:45:00,18.38,18.39,18.38,18.38,39000.0,15.4196,15.428,15.4196,15.4196,39000.0
2012-03-01 11:50:00,18.38,18.38,18.38,18.38,43600.0,15.4196,15.4196,15.4196,15.4196,43600.0
2012-03-01 11:55:00,18.38,18.39,18.38,18.38,43800.0,15.4196,15.428,15.4196,15.4196,43800.0
2012-03-01 12:00:00,18.39,18.39,18.38,18.38,119400.0,15.428,15.428,15.4196,15.4196,119400.0
2012-03-01 12:05:00,18.38,18.39,18.36,18.36,66000.0,15.4196,15.428,15.4028,15.4028,66000.0
2012-03-01 12:10:00,18.36,18.39,18.36,18.39,55400.0,15.4028,15.428,15.4028,15.428,55400.0
2012-03-01 12:15:00,18.38,18.4,18.38,18.38,147000.0,15.4196,15.4364,15.4196,15.4196,147000.0
2012-03-01 12:20:00,18.38,18.39,18.38,18.39,58400.0,15.4196,15.428,15.4196,15.428,58400.0
2012-03-01 12:25:00,18.39,18.39,18.38,18.39,37200.0,15.428,15.428,15.4196,15.428,37200.0
2012-03-01 12:30:00,18.39,18.39,18.39,18.39,17600.0,15.428,15.428,15.428,15.428,17600.0
2012-03-01 12:35:00,18.39,18.41,18.39,18.4,69000.0,15.428,15.4448,15.428,15.4364,69000.0
2012-03-01 12:40:00,18.4,18.4,18.4,18.4,27400.0,15.4364,15.4364,15.4364,15.4364,27400.0
2012-03-01 12:45:00,18.4,18.41,18.4,18.41,93600.0,15.4364,15.4448,15.4364,15.4448,93600.0
2012-03-01 12:50:00,18.41,18.43,18.41,18.42,87800.0,15.4448,15.4616,15.4448,15.4532,87800.0
2012-03-01 12:55:00,18.43,18.46,18.42,18.43,186400.0,15.4616,15.4867,15.4532,15.4616,186400.0
2012-03-01 13:00:00,18.43,18.46,18.43,18.44,192600.0,15.4616,15.4867,15.4616,15.47,192600.0
2012-03-01 13:05:00,18.44,18.45,18.44,18.44,19400.0,15.47,15.4784,15.47,15.47,19400.0
2012-03-01 13:10:00,18.44,18.45,18.44,18.45,82800.0,15.47,15.4784,15.47,15.4784,82800.0
2012-03-01 13:15:00,18.45,18.45,18.44,18.44,39400.0,15.4784,15.4784,15.47,15.47,39400.0
2012-03-01 13:20:00,18.45,18.48,18.44,18.47,108400.0,15.4784,15.5035,15.47,15.4951,108400.0
2012-03-01 13:25:00,18.47,18.47,18.47,18.47,22400.0,15.4951,15.4951,15.4951,15.4951,22400.0
2012-03-01 13:30:00,18.47,18.47,18.47,18.47,27400.0,15.4951,15.4951,15.4951,15.4951,27400.0
2012-03-01 13:35:00,18.47,18.47,18.47,18.47,44800.0,15.4951,15.4951,15.4951,15.4951,44800.0
2012-03-01 13:40:00,18.47,18.47,18.43,18.45,89200.0,15.4951,15.4951,15.4616,15.4784,89200.0
2012-03-01 13:45:00,18.44,18.45,18.43,18.43,69000.0,15.47,15.4784,15.4616,15.4616,69000.0
2012-03-01 13:50:00,18.43,18.44,18.42,18.42,84000.0,15.4616,15.47,15.4532,15.4532,84000.0
2012-03-01 13:55:00,18.43,18.43,18.4,18.4,97600.0,15.4616,15.4616,15.4364,15.4364,97600.0
2012-03-01 14:00:00,18.4,18.42,18.4,18.42,43200.0,15.4364,15.4532,15.4364,15.4532,43200.0
2012-03-01 14:05:00,18.41,18.44,18.41,18.44,57200.0,15.4448,15.47,15.4448,15.47,57200.0
2012-03-01 14:10:00,18.44,18.45,18.44,18.45,92400.0,15.47,15.4784,15.47,15.4784,92400.0
2012-03-01 14:15:00,18.45,18.46,18.45,18.46,67800.0,15.4784,15.4867,15.4784,15.4867,67800.0
2012-03-01 14:20:00,18.46,18.46,18.44,18.45,116600.0,15.4867,15.4867,15.47,15.4784,116600.0
2012-03-01 14:25:00,18.45,18.46,18.44,18.46,65000.0,15.4784,15.4867,15.47,15.4867,65000.0
2012-03-01 14:30:00,18.46,18.46,18.46,18.46,52800.0,15.4867,15.4867,15.4867,15.4867,52800.0
2012-03-01 14:35:00,18.46,18.46,18.45,18.45,106800.0,15.4867,15.4867,15.4784,15.4784,106800.0
2012-03-01 14:40:00,18.46,18.46,18.45,18.46,44400.0,15.4867,15.4867,15.4784,15.4867,44400.0
2012-03-01 14:45:00,18.46,18.48,18.45,18.48,163600.0,15.4867,15.5035,15.4784,15.5035,163600.0
2012-03-01 14:50:00,18.48,18.49,18.48,18.49,97600.0,15.5035,15.5119,15.5035,15.5119,97600.0
2012-03-01 14:55:00,18.48,18.5,18.48,18.5,107200.0,15.5035,15.5203,15.5035,15.5203,107200.0
2012-03-01 15:00:00,18.5,18.5,18.5,18.5,90000.0,15.5203,15.5203,15.5203,15.5203,90000.0
2012-03-01 15:05:00,18.5,18.5,18.48,18.48,110600.0,15.5203,15.5203,15.5035,15.5035,110600.0
2012-03-01 15:10:00,18.48,18.49,18.48,18.48,123400.0,15.5035,15.5119,15.5035,15.5035,123400.0
2012-03-01 15:15:00,18.48,18.48,18.47,18.47,284000.0,15.5035,15.5035,15.4951,15.4951,284000.0
2012-03-01 15:20:00,18.47,18.48,18.45,18.46,166400.0,15.4951,15.5035,15.4784,15.4867,166400.0
2012-03-01 15:25:00,18.46,18.47,18.45,18.46,135800.0,15.4867,15.4951,15.4784,15.4867,135800.0
2012-03-01 15:30:00,18.46,18.47,18.45,18.45,177200.0,15.4867,15.4951,15.4784,15.4784,177200.0
2012-03-01 15:35:00,18.46,18.46,18.45,18.45,283200.0,15.4867,15.4867,15.4784,15.4784,283200.0
2012-03-01 15:40:00,18.46,18.47,18.45,18.47,158400.0,15.4867,15.4951,15.4784,15.4951,158400.0
2012-03-01 15:45:00,18.47,18.51,18.47,18.51,328400.0,15.4951,15.5287,15.4951,15.5287,328400.0
2012-03-01 15:50:00,18.51,18.54,18.51,18.54,368400.0,15.5287,15.5539,15.5287,15.5539,368400.0
2012-03-01 15:55:00,18.54,18.58,18.53,18.55,1153400.0,15.5539,15.5874,15.5455,15.5622,1153400.0
2012-03-02 09:30:00,18.55,18.55,18.49,18.53,167200.0,15.5622,15.5622,15.5119,15.5455,167200.0
2012-03-02 09:35:00,18.53,18.6,18.52,18.55,81600.0,15.5455,15.6042,15.5371,15.5622,81600.0
2012-03-02 09:40:00,18.55,18.56,18.5,18.53,57400.0,15.5622,15.5706,15.5203,15.5455,57400.0
2012-03-02 09:45:00,18.53,18.57,18.52,18.56,74200.0,15.5455,15.579,15.5371,15.5706,74200.0
2012-03-02 09:50:00,18.56,18.56,18.51,18.52,207800.0,15.5706,15.5706,15.5287,15.5371,207800.0
2012-03-02 09:55:00,18.52,18.53,18.5,18.52,87000.0,15.5371,15.5455,15.5203,15.5371,87000.0
2012-03-02 10:00:00,18.52,18.53,18.5,18.52,92200.0,15.5371,15.5455,15.5203,15.5371,92200.0
2012-03-02 10:05:00,18.52,18.52,18.48,18.49,196400.0,15.5371,15.5371,15.5035,15.5119,196400.0
2012-03-02 10:10:00,18.49,18.51,18.49,18.49,58600.0,15.5119,15.5287,15.5119,15.5119,58600.0
2012-03-02 10:15:00,18.49,18.53,18.49,18.52,120000.0,15.5119,15.5455,15.5119,15.5371,120000.0
2012-03-02 10:20:00,18.53,18.54,18.5,18.5,89000.0,15.5455,15.5539,15.5203,15.5203,89000.0
2012-03-02 10:25:00,18.5,18.5,18.49,18.5,58200.0,15.5203,15.5203,15.5119,15.5203,58200.0
2012-03-02 10:30:00,18.5,18.51,18.49,18.49,85000.0,15.5203,15.5287,15.5119,15.5119,85000.0
2012-03-02 10:35:00,18.49,18.53,18.49,18.53,64400.0,15.5119,15.5455,15.5119,15.5455,64400.0
2012-03-02 10:40:00,18.53,18.53,18.5,18.5,45000.0,15.5455,15.5455,15.5203,15.5203,45000.0
2012-03-02 10:45:00,18.5,18.5,18.49,18.5,66400.0,15.5203,15.5203,15.5119,15.5203,66400.0
2012-03-02 10:50:00,18.5,18.52,18.5,18.51,26200.0,15.5203,15.5371,15.5203,15.5287,26200.0
2012-03-02 10:55:00,18.52,18.52,18.5,18.5,49000.0,15.5371,15.5371,15.5203,15.5203,49000.0
2012-03-02 11:00:00,18.5,18.51,18.49,18.5,75600.0,15.5203,15.5287,15.5119,15.5203,75600.0
2012-03-02 11:05:00,18.5,18.53,18.49,18.53,128600.0,15.5203,15.5455,15.5119,15.5455,128600.0
2012-03-02 11:10:00,18.53,18.54,18.49,18.5,97600.0,15.5455,15.5539,15.5119,15.5203,97600.0
2012-03-02 11:15:00,18.49,18.5,18.48,18.5,54000.0,15.5119,15.5203,15.5035,15.5203,54000.0
2012-03-02 11:20:00,18.5,18.52,18.5,18.5,48000.0,15.5203,15.5371,15.5203,15.5203,48000.0
2012-03-02 11:25:00,18.5,18.5,18.5,18.5,66800.0,15.5203,15.5203,15.5203,15.5203,66800.0
2012-03-02 11:30:00,18.5,18.52,18.5,18.52,54200.0,15.5203,15.5371,15.5203,15.5371,54200.0
2012-03-02 11:35:00,18.52,18.52,18.5,18.51,19400.0,15.5371,15.5371,15.5203,15.5287,19400.0
2012-03-02 11:40:00,18.5,18.51,18.48,18.5,85200.0,15.5203,15.5287,15.5035,15.5203,85200.0
2012-03-02 11:45:00,18.5,18.5,18.49,18.5,61800.0,15.5203,15.5203,15.5119,15.5203,61800.0
2012-03-02 11:50:00,18.5,18.5,18.48,18.5,47600.0,15.5203,15.5203,15.5035,15.5203,47600.0
2012-03-02 11:55:00,18.5,18.5,18.48,18.5,57200.0,15.5203,15.5203,15.5035,15.5203,57200.0
2012-03-02 12:00:00,18.5,18.5,18.48,18.5,73800.0,15.5203,15.5203,15.5035,15.5203,73800.0
2012-03-02 12:05:00,18.5,18.5,18.49,18.49,38200.0,15.5203,15.5203,15.5119,15.5119,38200.0
2012-03-02 12:10:00,18.49,18.51,18.48,18.51,58000.0,15.5119,15.5287,15.5035,15.5287,58000.0
2012-03-02 12:15:00,18.5,18.51,18.49,18.51,61600.0,15.5203,15.5287,15.5119,15.5287,61600.0
2012-03-02 12:20:00,18.51,18.51,18.5,18.5,50600.0,15.5287,15.5287,15.5203,15.5203,50600.0
2012-03-02 12:25:00,18.5,18.52,18.49,18.51,80200.0,15.5203,15.5371,15.5119,15.5287,80200.0
2012-03-02 12:30:00,18.52,18.54,18.5,18.54,63600.0,15.5371,15.5539,15.5203,15.5539,63600.0
2012-03-02 12:35:00,18.54,18.54,18.5,18.52,69000.0,15.5539,15.5539,15.5203,15.5371,69000.0
2012-03-02 12:40:00,18.52,18.56,18.52,18.55,61600.0,15.5371,15.5706,15.5371,15.5622,61600.0
2012-03-02 12:45:00,18.55,18.56,18.55,18.56,27000.0,15.5622,15.5706,15.5622,15.5706,27000.0
2012-03-02 12:50:00,18.56,18.57,18.53,18.53,76000.0,15.5706,15.579,15.5455,15.5455,76000.0
2012-03-02 12:55:00,18.53,18.54,18.52,18.54,55600.0,15.5455,15.5539,15.5371,15.5539,55600.0
2012-03-02 13:00:00,18.53,18.53,18.52,18.53,35600.0,15.5455,15.5455,15.5371,15.5455,35600.0
2012-03-02 13:05:00,18.53,18.53,18.48,18.52,198200.0,15.5455,15.5455,15.5035,15.5371,198200.0
2012-03-02 13:10:00,18.51,18.51,18.5,18.5,63400.0,15.5287,15.5287,15.5203,15.5203,63400.0
2012-03-02 13:15:00,18.5,18.52,18.5,18.52,55400.0,15.5203,15.5371,15.5203,15.5371,55400.0
2012-03-02 13:20:00,18.52,18.52,18.49,18.5,86800.0,15.5371,15.5371,15.5119,15.5203,86800.0
2012-03-02 13:25:00,18.5,18.52,18.5,18.52,32400.0,15.5203,15.5371,15.5203,15.5371,32400.0
2012-03-02 13:30:00,18.51,18.52,18.5,18.51,95800.0,15.5287,15.5371,15.5203,15.5287,95800.0
2012-03-02 13:35:00,18.52,18.52,18.51,18.52,36200.0,15.5371,15.5371,15.5287,15.5371,36200.0
2012-03-02 13:40:00,18.52,18.53,18.52,18.53,33400.0,15.5371,15.5455,15.5371,15.5455,33400.0
2012-03-02 13:45:00,18.53,18.53,18.5,18.5,101200.0,15.5455,15.5455,15.5203,15.5203,101200.0
2012-03-02 13:50:00,18.5,18.52,18.5,18.51,78000.0,15.5203,15.5371,15.5203,15.5287,78000.0
2012-03-02 13:55:00,18.51,18.52,18.5,18.52,33200.0,15.5287,15.5371,15.5203,15.5371,33200.0
2012-03-02 14:00:00,18.52,18.52,18.52,18.52,35600.0,15.5371,15.5371,15.5371,15.5371,35600.0
2012-03-02 14:05:00,18.52,18.52,18.52,18.52,23800.0,15.5371,15.5371,15.5371,15.5371,23800.0
2012-03-02 14:10:00,18.52,18.52,18.52,18.52,36200.0,15.5371,15.5371,15.5371,15.5371,36200.0
2012-03-02 14:15:00,18.52,18.55,18.52,18.55,52200.0,15.5371,15.5622,15.5371,15.5622,52200.0
2012-03-02 14:20:00,18.55,18.56,18.54,18.54,49800.0,15.5622,15.5706,15.5539,15.5539,49800.0
2012-03-02 14:25:00,18.54,18.54,18.53,18.54,40800.0,15.5539,15.5539,15.5455,15.5539,40800.0
2012-03-02 14:30:00,18.53,18.54,18.5,18.5,100000.0,15.5455,15.5539,15.5203,15.5203,100000.0
2012-03-02 14:35:00,18.5,18.5,18.5,18.5,40000.0,15.5203,15.5203,15.5203,15.5203,40000.0
2012-03-02 14:40:00,18.5,18.51,18.5,18.51,73400.0,15.5203,15.5287,15.5203,15.5287,73400.0
2012-03-02 14:45:00,18.5,18.51,18.5,18.51,56000.0,15.5203,15.5287,15.5203,15.5287,56000.0
2012-03-02 14:50:00,18.51,18.51,18.5,18.5,34400.0,15.5287,15.5287,15.5203,15.5203,34400.0
2012-03-02 14:55:00,18.5,18.52,18.5,18.52,98200.0,15.5203,15.5371,15.5203,15.5371,98200.0
2012-03-02 15:00:00,18.52,18.54,18.52,18.52,106400.0,15.5371,15.5539,15.5371,15.5371,106400.0
2012-03-02 15:05:00,18.52,18.53,18.51,18.52,80600.0,15.5371,15.5455,15.5287,15.5371,80600.0
2012-03-02 15:10:00,18.53,18.53,18.52,18.53,70400.0,15.5455,15.5455,15.5371,15.5455,70400.0
2012-03-02 15:15:00,18.53,18.53,18.53,18.53,48600.0,15.5455,15.5455,15.5455,15.5455,48600.0
2012-03-02 15:20:00,18.53,18.53,18.51,18.53,132800.0,15.5455,15.5455,15.5287,15.5455,132800.0
2012-03-02 15:25:00,18.53,18.55,18.53,18.54,77200.0,15.5455,15.5622,15.5455,15.5539,77200.0
2012-03-02 15:30:00,18.55,18.55,18.53,18.55,142400.0,15.5622,15.5622,15.5455,15.5622,142400.0
2012-03-02 15:35:00,18.55,18.55,18.54,18.54,119800.0,15.5622,15.5622,15.5539,15.5539,119800.0
2012-03-02 15:40:00,18.54,18.54,18.54,18.54,114200.0,15.5539,15.5539,15.5539,15.5539,114200.0
2012-03-02 15:45:00,18.54,18.55,18.53,18.53,167000.0,15.5539,15.5622,15.5455,15.5455,167000.0
2012-03-02 15:50:00,18.53,18.55,18.52,18.53,308800.0,15.5455,15.5622,15.5371,15.5455,308800.0
2012-03-02 15:55:00,18.53,18.54,18.52,18.54,319400.0,15.5455,15.5539,15.5371,15.5539,319400.0
2012-03-05 09:30:00,18.47,18.52,18.46,18.46,245200.0,15.4951,15.5371,15.4867,15.4867,245200.0
2012-03-05 09:35:00,18.46,18.57,18.46,18.57,106800.0,15.4867,15.579,15.4867,15.579,106800.0
2012-03-05 09:40:00,18.56,18.61,18.5,18.54,147400.0,15.5706,15.6126,15.5203,15.5539,147400.0
2012-03-05 09:45:00,18.55,18.58,18.5,18.58,208800.0,15.5622,15.5874,15.5203,15.5874,208800.0
2012-03-05 09:50:00,18.58,18.61,18.58,18.61,146200.0,15.5874,15.6126,15.5874,15.6126,146200.0
2012-03-05 09:55:00,18.61,18.7,18.59,18.68,259200.0,15.6126,15.6881,15.5958,15.6713,259200.0
2012-03-05 10:00:00,18.68,18.7,18.67,18.67,322000.0,15.6713,15.6881,15.6629,15.6629,322000.0
2012-03-05 10:05:00,18.68,18.7,18.67,18.67,217000.0,15.6713,15.6881,15.6629,15.6629,217000.0
2012-03-05 10:10:00,18.68,18.7,18.67,18.68,75600.0,15.6713,15.6881,15.6629,15.6713,75600.0
2012-03-05 10:15:00,18.68,18.68,18.64,18.64,95400.0,15.6713,15.6713,15.6377,15.6377,95400.0
2012-03-05 10:20:00,18.65,18.65,18.59,18.61,98800.0,15.6461,15.6461,15.5958,15.6126,98800.0
2012-03-05 10:25:00,18.61,18.63,18.58,18.63,160400.0,15.6126,15.6294,15.5874,15.6294,160400.0
2012-03-05 10:30:00,18.63,18.65,18.62,18.63,127200.0,15.6294,15.6461,15.621,15.6294,127200.0
2012-03-05 10:35:00,18.63,18.63,18.61,18.63,194400.0,15.6294,15.6294,15.6126,15.6294,194400.0
2012-03-05 10:40:00,18.63,18.63,18.63,18.63,56000.0,15.6294,15.6294,15.6294,15.6294,56000.0
2012-03-05 10:45:00,18.63,18.63,18.63,18.63,40400.0,15.6294,15.6294,15.6294,15.6294,40400.0
2012-03-05 10:50:00,18.63,18.63,18.63,18.63,29800.0,15.6294,15.6294,15.6294,15.6294,29800.0
2012-03-05 10:55:00,18.63,18.63,18.62,18.63,81000.0,15.6294,15.6294,15.621,15.6294,81000.0
2012-03-05 11:00:00,18.63,18.66,18.63,18.64,117600.0,15.6294,15.6545,15.6294,15.6377,117600.0
2012-03-05 11:05:00,18.64,18.66,18.64,18.66,56800.0,15.6377,15.6545,15.6377,15.6545,56800.0
2012-03-05 11:10:00,18.66,18.68,18.66,18.68,63400.0,15.6545,15.6713,15.6545,15.6713,63400.0
2012-03-05 11:15:00,18.68,18.68,18.63,18.64,120800.0,15.6713,15.6713,15.6294,15.6377,120800.0
2012-03-05 11:20:00,18.64,18.64,18.61,18.61,44400.0,15.6377,15.6377,15.6126,15.6126,44400.0
2012-03-05 11:25:00,18.61,18.65,18.6,18.65,118400.0,15.6126,15.6461,15.6042,15.6461,118400.0
2012-03-05 11:30:00,18.64,18.65,18.61,18.61,44800.0,15.6377,15.6461,15.6126,15.6126,44800.0
2012-03-05 11:35:00,18.61,18.64,18.61,18.63,38000.0,15.6126,15.6377,15.6126,15.6294,38000.0
2012-03-05 11:40:00,18.62,18.64,18.61,18.63,78400.0,15.621,15.6377,15.6126,15.6294,78400.0
2012-03-05 11:45:00,18.64,18.65,18.64,18.64,50200.0,15.6377,15.6461,15.6377,15.6377,50200.0
2012-03-05 11:50:00,18.64,18.64,18.62,18.63,40800.0,15.6377,15.6377,15.621,15.6294,40800.0
2012-03-05 11:55:00,18.63,18.63,18.62,18.63,44200.0,15.6294,15.6294,15.621,15.6294,44200.0
2012-03-05 12:00:00,18.63,18.63,18.61,18.63,54600.0,15.6294,15.6294,15.6126,15.6294,54600.0
2012-03-05 12:05:00,18.63,18.63,18.62,18.63,43400.0,15.6294,15.6294,15.621,15.6294,43400.0
2012-03-05 12:10:00,18.63,18.63,18.63,18.63,19200.0,15.6294,15.6294,15.6294,15.6294,19200.0
2012-03-05 12:15:00,18.63,18.63,18.63,18.63,51200.0,15.6294,15.6294,15.6294,15.6294,51200.0
2012-03-05 12:20:00,18.63,18.63,18.61,18.63,50200.0,15.6294,15.6294,15.6126,15.6294,50200.0
2012-03-05 12:25:00,18.63,18.63,18.63,18.63,28400.0,15.6294,15.6294,15.6294,15.6294,28400.0
2012-03-05 12:30:00,18.63,18.63,18.63,18.63,40200.0,15.6294,15.6294,15.6294,15.6294,40200.0
2012-03-05 12:35:00,18.63,18.63,18.63,18.63,34600.0,15.6294,15.6294,15.6294,15.6294,34600.0
2012-03-05 12:40:00,18.63,18.63,18.63,18.63,60000.0,15.6294,15.6294,15.6294,15.6294,60000.0
2012-03-05 12:45:00,18.63,18.65,18.63,18.65,70400.0,15.6294,15.6461,15.6294,15.6461,70400.0
2012-03-05 12:50:00,18.65,18.65,18.62,18.63,56000.0,15.6461,15.6461,15.621,15.6294,56000.0
2012-03-05 12:55:00,18.63,18.64,18.62,18.63,56000.0,15.6294,15.6377,15.621,15.6294,56000.0
2012-03-05 13:00:00,18.63,18.63,18.63,18.63,35200.0,15.6294,15.6294,15.6294,15.6294,35200.0
2012-03-05 13:05:00,18.63,18.65,18.63,18.65,95400.0,15.6294,15.6461,15.6294,15.6461,95400.0
2012-03-05 13:10:00,18.65,18.65,18.63,18.63,34600.0,15.6461,15.6461,15.6294,15.6294,34600.0
2012-03-05 13:15:00,18.63,18.63,18.62,18.63,56000.0,15.6294,15.6294,15.621,15.6294,56000.0
2012-03-05 13:20:00,18.63,18.65,18.63,18.65,49600.0,15.6294,15.6461,15.6294,15.6461,49600.0
2012-03-05 13:25:00,18.65,18.67,18.64,18.65,56000.0,15.6461,15.6629,15.6377,15.6461,56000.0
2012-03-05 13:30:00,18.65,18.65,18.63,18.63,31000.0,15.6461,15.6461,15.6294,15.6294,31000.0
2012-03-05 13:35:00,18.63,18.64,18.62,18.63,36800.0,15.6294,15.6377,15.621,15.6294,36800.0
2012-03-05 13:40:00,18.63,18.67,18.62,18.66,103400.0,15.6294,15.6629,15.621,15.6545,103400.0
2012-03-05 13:45:00,18.66,18.67,18.65,18.67,62200.0,15.6545,15.6629,15.6461,15.6629,62200.0
2012-03-05 13:50:00,18.67,18.67,18.64,18.66,75600.0,15.6629,15.6629,15.6377,15.6545,75600.0
2012-03-05 13:55:00,18.67,18.67,18.65,18.67,62600.0,15.6629,15.6629,15.6461,15.6629,62600.0
2012-03-05 14:00:00,18.67,18.69,18.67,18.69,49400.0,15.6629,15.6797,15.6629,15.6797,49400.0
2012-03-05 14:05:00,18.68,18.69,18.65,18.66,53400.0,15.6713,15.6797,15.6461,15.6545,53400.0
2012-03-05 14:10:00,18.66,18.68,18.66,18.68,88800.0,15.6545,15.6713,15.6545,15.6713,88800.0
2012-03-05 14:15:00,18.68,18.69,18.67,18.67,48600.0,15.6713,15.6797,15.6629,15.6629,48600.0
2012-03-05 14:20:00,18.67,18.68,18.66,18.67,113000.0,15.6629,15.6713,15.6545,15.6629,113000.0
2012-03-05 14:25:00,18.67,18.69,18.67,18.68,79800.0,15.6629,15.6797,15.6629,15.6713,79800.0
2012-03-05 14:30:00,18.68,18.68,18.66,18.67,81600.0,15.6713,15.6713,15.6545,15.6629,81600.0
2012-03-05 14:35:00,18.66,18.68,18.66,18.68,77600.0,15.6545,15.6713,15.6545,15.6713,77600.0
2012-03-05 14:40:00,18.68,18.7,18.68,18.68,93000.0,15.6713,15.6881,15.6713,15.6713,93000.0
2012-03-05 14:45:00,18.69,18.69,18.68,18.69,92800.0,15.6797,15.6797,15.6713,15.6797,92800.0
2012-03-05 14:50:00,18.68,18.69,18.68,18.68,38200.0,15.6713,15.6797,15.6713,15.6713,38200.0
2012-03-05 14:55:00,18.69,18.72,18.68,18.71,133600.0,15.6797,15.7049,15.6713,15.6965,133600.0
2012-03-05 15:00:00,18.71,18.73,18.7,18.73,114200.0,15.6965,15.7133,15.6881,15.7133,114200.0
2012-03-05 15:05:00,18.73,18.74,18.72,18.74,134200.0,15.7133,15.7216,15.7049,15.7216,134200.0
2012-03-05 15:10:00,18.74,18.75,18.74,18.75,131000.0,15.7216,15.73,15.7216,15.73,131000.0
2012-03-05 15:15:00,18.75,18.76,18.74,18.75,135000.0,15.73,15.7384,15.7216,15.73,135000.0
2012-03-05 15:20:00,18.75,18.75,18.73,18.73,140200.0,15.73,15.73,15.7133,15.7133,140200.0
2012-03-05 15:25:00,18.73,18.73,18.71,18.71,176000.0,15.7133,15.7133,15.6965,15.6965,176000.0
2012-03-05 15:30:00,18.71,18.73,18.71,18.71,131200.0,15.6965,15.7133,15.6965,15.6965,131200.0
2012-03-05 15:35:00,18.71,18.72,18.7,18.71,220200.0,15.6965,15.7049,15.6881,15.6965,220200.0
2012-03-05 15:40:00,18.71,18.71,18.68,18.68,219200.0,15.6965,15.6965,15.6713,15.6713,219200.0
2012-03-05 15:45:00,18.68,18.71,18.68,18.69,354200.0,15.6713,15.6965,15.6713,15.6797,354200.0
2012-03-05 15:50:00,18.69,18.71,18.69,18.7,243000.0,15.6797,15.6965,15.6797,15.6881,243000.0
2012-03-05 15:55:00,18.7,18.71,18.68,18.69,685000.0,15.6881,15.6965,15.6713,15.6797,685000.0
2012-03-06 09:30:00,18.56,18.71,18.56,18.59,318200.0,15.5706,15.6965,15.5706,15.5958,318200.0
2012-03-06 09:35:00,18.61,18.63,18.56,18.61,121200.0,15.6126,15.6294,15.5706,15.6126,121200.0
2012-03-06 09:40:00,18.61,18.64,18.58,18.6,122600.0,15.6126,15.6377,15.5874,15.6042,122600.0
2012-03-06 09:45:00,18.61,18.61,18.55,18.56,140200.0,15.6126,15.6126,15.5622,15.5706,140200.0
2012-03-06 09:50:00,18.56,18.58,18.55,18.58,103000.0,15.5706,15.5874,15.5622,15.5874,103000.0
2012-03-06 09:55:00,18.58,18.58,18.54,18.55,88000.0,15.5874,15.5874,15.5539,15.5622,88000.0
2012-03-06 10:00:00,18.55,18.56,18.5,18.51,194600.0,15.5622,15.5706,15.5203,15.5287,194600.0
2012-03-06 10:05:00,18.52,18.55,18.51,18.53,108400.0,15.5371,15.5622,15.5287,15.5455,108400.0
2012-03-06 10:10:00,18.53,18.57,18.52,18.56,151600.0,15.5455,15.579,15.5371,15.5706,151600.0
2012-03-06 10:15:00,18.55,18.56,18.52,18.53,95200.0,15.5622,15.5706,15.5371,15.5455,95200.0
2012-03-06 10:20:00,18.53,18.53,18.5,18.53,77400.0,15.5455,15.5455,15.5203,15.5455,77400.0
2012-03-06 10:25:00,18.53,18.54,18.51,18.52,57800.0,15.5455,15.5539,15.5287,15.5371,57800.0
2012-03-06 10:30:00,18.52,18.52,18.46,18.46,80000.0,15.5371,15.5371,15.4867,15.4867,80000.0
2012-03-06 10:35:00,18.47,18.5,18.46,18.5,147800.0,15.4951,15.5203,15.4867,15.5203,147800.0
2012-03-06 10:40:00,18.5,18.5,18.48,18.49,79800.0,15.5203,15.5203,15.5035,15.5119,79800.0
2012-03-06 10:45:00,18.49,18.49,18.46,18.46,48600.0,15.5119,15.5119,15.4867,15.4867,48600.0
2012-03-06 10:50:00,18.46,18.46,18.43,18.46,102200.0,15.4867,15.4867,15.4616,15.4867,102200.0
2012-03-06 10:55:00,18.46,18.49,18.46,18.47,99000.0,15.4867,15.5119,15.4867,15.4951,99000.0
2012-03-06 11:00:00,18.46,18.5,18.45,18.5,77600.0,15.4867,15.5203,15.4784,15.5203,77600.0
2012-03-06 11:05:00,18.5,18.5,18.49,18.49,72400.0,15.5203,15.5203,15.5119,15.5119,72400.0
2012-03-06 11:10:00,18.49,18.5,18.48,18.5,124000.0,15.5119,15.5203,15.5035,15.5203,124000.0
2012-03-06 11:15:00,18.5,18.5,18.48,18.48,126000.0,15.5203,15.5203,15.5035,15.5035,126000.0
2012-03-06 11:20:00,18.48,18.52,18.48,18.5,139400.0,15.5035,15.5371,15.5035,15.5203,139400.0
2012-03-06 11:25:00,18.5,18.53,18.5,18.53,98800.0,15.5203,15.5455,15.5203,15.5455,98800.0
2012-03-06 11:30:00,18.54,18.54,18.49,18.49,139800.0,15.5539,15.5539,15.5119,15.5119,139800.0
2012-03-06 11:35:00,18.5,18.5,18.48,18.5,109800.0,15.5203,15.5203,15.5035,15.5203,109800.0
2012-03-06 11:40:00,18.49,18.5,18.48,18.49,52800.0,15.5119,15.5203,15.5035,15.5119,52800.0
2012-03-06 11:45:00,18.48,18.49,18.45,18.47,133200.0,15.5035,15.5119,15.4784,15.4951,133200.0
2012-03-06 11:50:00,18.47,18.48,18.46,18.47,60600.0,15.4951,15.5035,15.4867,15.4951,60600.0
2012-03-06 11:55:00,18.46,18.47,18.45,18.46,65200.0,15.4867,15.4951,15.4784,15.4867,65200.0
2012-03-06 12:00:00,18.46,18.47,18.44,18.47,108000.0,15.4867,15.4951,15.47,15.4951,108000.0
2012-03-06 12:05:00,18.47,18.49,18.46,18.48,85600.0,15.4951,15.5119,15.4867,15.5035,85600.0
2012-03-06 12:10:00,18.48,18.48,18.47,18.47,50400.0,15.5035,15.5035,15.4951,15.4951,50400.0
2012-03-06 12:15:00,18.47,18.48,18.46,18.46,60000.0,15.4951,15.5035,15.4867,15.4867,60000.0
2012-03-06 12:20:00,18.46,18.47,18.44,18.45,68400.0,15.4867,15.4951,15.47,15.4784,68400.0
2012-03-06 12:25:00,18.45,18.45,18.43,18.43,55200.0,15.4784,15.4784,15.4616,15.4616,55200.0
2012-03-06 12:30:00,18.43,18.45,18.43,18.45,50200.0,15.4616,15.4784,15.4616,15.4784,50200.0
2012-03-06 12:35:00,18.45,18.45,18.43,18.43,100400.0,15.4784,15.4784,15.4616,15.4616,100400.0
2012-03-06 12:40:00,18.43,18.43,18.41,18.41,63200.0,15.4616,15.4616,15.4448,15.4448,63200.0
2012-03-06 12:45:00,18.41,18.42,18.41,18.42,94400.0,15.4448,15.4532,15.4448,15.4532,94400.0
2012-03-06 12:50:00,18.41,18.42,18.4,18.41,50000.0,15.4448,15.4532,15.4364,15.4448,50000.0
2012-03-06 12:55:00,18.41,18.43,18.41,18.43,54800.0,15.4448,15.4616,15.4448,15.4616,54800.0
2012-03-06 13:00:00,18.43,18.45,18.43,18.45,61600.0,15.4616,15.4784,15.4616,15.4784,61600.0
2012-03-06 13:05:00,18.43,18.45,18.42,18.42,31200.0,15.4616,15.4784,15.4532,15.4532,31200.0
2012-03-06 13:10:00,18.42,18.42,18.41,18.42,59200.0,15.4532,15.4532,15.4448,15.4532,59200.0
2012-03-06 13:15:00,18.42,18.42,18.4,18.4,69400.0,15.4532,15.4532,15.4364,15.4364,69400.0
2012-03-06 13:20:00,18.4,18.41,18.4,18.41,60200.0,15.4364,15.4448,15.4364,15.4448,60200.0
2012-03-06 13:25:00,18.41,18.42,18.4,18.4,55800.0,15.4448,15.4532,15.4364,15.4364,55800.0
2012-03-06 13:30:00,18.41,18.43,18.4,18.41,33000.0,15.4448,15.4616,15.4364,15.4448,33000.0
2012-03-06 13:35:00,18.42,18.45,18.41,18.43,184600.0,15.4532,15.4784,15.4448,15.4616,184600.0
2012-03-06 13:40:00,18.43,18.43,18.41,18.43,72600.0,15.4616,15.4616,15.4448,15.4616,72600.0
2012-03-06 13:45:00,18.43,18.43,18.41,18.43,41000.0,15.4616,15.4616,15.4448,15.4616,41000.0
2012-03-06 13:50:00,18.42,18.43,18.42,18.43,38200.0,15.4532,15.4616,15.4532,15.4616,38200.0
2012-03-06 13:55:00,18.43,18.43,18.42,18.42,64000.0,15.4616,15.4616,15.4532,15.4532,64000.0
2012-03-06 14:00:00,18.42,18.43,18.41,18.42,40600.0,15.4532,15.4616,15.4448,15.4532,40600.0
2012-03-06 14:05:00,18.42,18.43,18.42,18.43,72600.0,15.4532,15.4616,15.4532,15.4616,72600.0
2012-03-06 14:10:00,18.43,18.45,18.43,18.45,145400.0,15.4616,15.4784,15.4616,15.4784,145400.0
2012-03-06 14:15:00,18.45,18.45,18.42,18.43,49000.0,15.4784,15.4784,15.4532,15.4616,49000.0
2012-03-06 14:20:00,18.42,18.42,18.4,18.41,66000.0,15.4532,15.4532,15.4364,15.4448,66000.0
2012-03-06 14:25:00,18.41,18.41,18.36,18.36,115400.0,15.4448,15.4448,15.4028,15.4028,115400.0
2012-03-06 14:30:00,18.37,18.37,18.35,18.36,74000.0,15.4112,15.4112,15.3945,15.4028,74000.0
2012-03-06 14:35:00,18.36,18.36,18.35,18.35,123200.0,15.4028,15.4028,15.3945,15.3945,123200.0
2012-03-06 14:40:00,18.35,18.38,18.34,18.38,129200.0,15.3945,15.4196,15.3861,15.4196,129200.0
2012-03-06 14:45:00,18.38,18.4,18.38,18.4,65000.0,15.4196,15.4364,15.4196,15.4364,65000.0
2012-03-06 14:50:00,18.4,18.4,18.39,18.4,41000.0,15.4364,15.4364,15.428,15.4364,41000.0
2012-03-06 14:55:00,18.39,18.4,18.38,18.38,97800.0,15.428,15.4364,15.4196,15.4196,97800.0
2012-03-06 15:00:00,18.38,18.4,18.38,18.4,122800.0,15.4196,15.4364,15.4196,15.4364,122800.0
2012-03-06 15:05:00,18.4,18.41,18.4,18.4,91800.0,15.4364,15.4448,15.4364,15.4364,91800.0
2012-03-06 15:10:00,18.4,18.41,18.38,18.41,112600.0,15.4364,15.4448,15.4196,15.4448,112600.0
2012-03-06 15:15:00,18.41,18.42,18.4,18.41,42600.0,15.4448,15.4532,15.4364,15.4448,42600.0
2012-03-06 15:20:00,18.42,18.42,18.41,18.42,81200.0,15.4532,15.4532,15.4448,15.4532,81200.0
2012-03-06 15:25:00,18.42,18.42,18.4,18.4,78000.0,15.4532,15.4532,15.4364,15.4364,78000.0
2012-03-06 15:30:00,18.4,18.41,18.4,18.4,147200.0,15.4364,15.4448,15.4364,15.4364,147200.0
2012-03-06 15:35:00,18.4,18.41,18.4,18.41,101200.0,15.4364,15.4448,15.4364,15.4448,101200.0
2012-03-06 15:40:00,18.41,18.43,18.4,18.41,131600.0,15.4448,15.4616,15.4364,15.4448,131600.0
2012-03-06 15:45:00,18.41,18.43,18.4,18.43,167600.0,15.4448,15.4616,15.4364,15.4616,167600.0
2012-03-06 15:50:00,18.43,18.43,18.41,18.41,172000.0,15.4616,15.4616,15.4448,15.4448,172000.0
2012-03-06 15:55:00,18.42,18.42,18.4,18.4,346000.0,15.4532,15.4532,15.4364,15.4364,346000.0
2012-03-07 09:30:00,18.49,18.49,18.42,18.47,128200.0,15.5119,15.5119,15.4532,15.4951,128200.0
2012-03-07 09:35:00,18.47,18.52,18.47,18.47,109000.0,15.4951,15.5371,15.4951,15.4951,109000.0
2012-03-07 09:40:00,18.47,18.52,18.46,18.5,122200.0,15.4951,15.5371,15.4867,15.5203,122200.0
2012-03-07 09:45:00,18.5,18.51,18.47,18.5,132400.0,15.5203,15.5287,15.4951,15.5203,132400.0
2012-03-07 09:50:00,18.49,18.51,18.48,18.51,108200.0,15.5119,15.5287,15.5035,15.5287,108200.0
2012-03-07 09:55:00,18.5,18.51,18.49,18.49,54400.0,15.5203,15.5287,15.5119,15.5119,54400.0
2012-03-07 10:00:00,18.49,18.5,18.47,18.48,208000.0,15.5119,15.5203,15.4951,15.5035,208000.0
2012-03-07 10:05:00,18.48,18.48,18.41,18.42,60600.0,15.5035,15.5035,15.4448,15.4532,60600.0
2012-03-07 10:10:00,18.42,18.43,18.39,18.39,63600.0,15.4532,15.4616,15.428,15.428,63600.0
2012-03-07 10:15:00,18.39,18.41,18.39,18.39,100400.0,15.428,15.4448,15.428,15.428,100400.0
2012-03-07 10:20:00,18.39,18.39,18.36,18.36,102200.0,15.428,15.428,15.4028,15.4028,102200.0
2012-03-07 10:25:00,18.36,18.43,18.36,18.43,75400.0,15.4028,15.4616,15.4028,15.4616,75400.0
2012-03-07 10:30:00,18.43,18.43,18.4,18.41,78000.0,15.4616,15.4616,15.4364,15.4448,78000.0
2012-03-07 10:35:00,18.41,18.42,18.4,18.4,64200.0,15.4448,15.4532,15.4364,15.4364,64200.0
2012-03-07 10:40:00,18.4,18.42,18.39,18.39,143400.0,15.4364,15.4532,15.428,15.428,143400.0
2012-03-07 10:45:00,18.39,18.41,18.37,18.37,120000.0,15.428,15.4448,15.4112,15.4112,120000.0
2012-03-07 10:50:00,18.38,18.41,18.38,18.4,34400.0,15.4196,15.4448,15.4196,15.4364,34400.0
2012-03-07 10:55:00,18.4,18.4,18.38,18.39,80400.0,15.4364,15.4364,15.4196,15.428,80400.0
2012-03-07 11:00:00,18.39,18.42,18.39,18.4,106400.0,15.428,15.4532,15.428,15.4364,106400.0
2012-03-07 11:05:00,18.4,18.45,18.4,18.44,69400.0,15.4364,15.4784,15.4364,15.47,69400.0
2012-03-07 11:10:00,18.43,18.45,18.43,18.44,84800.0,15.4616,15.4784,15.4616,15.47,84800.0
2012-03-07 11:15:00,18.44,18.47,18.44,18.47,44000.0,15.47,15.4951,15.47,15.4951,44000.0
2012-03-07 11:20:00,18.47,18.48,18.44,18.44,36600.0,15.4951,15.5035,15.47,15.47,36600.0
2012-03-07 11:25:00,18.45,18.47,18.43,18.46,135400.0,15.4784,15.4951,15.4616,15.4867,135400.0
2012-03-07 11:30:00,18.47,18.48,18.46,18.48,78600.0,15.4951,15.5035,15.4867,15.5035,78600.0
2012-03-07 11:35:00,18.48,18.49,18.48,18.49,47800.0,15.5035,15.5119,15.5035,15.5119,47800.0
2012-03-07 11:40:00,18.49,18.5,18.49,18.5,106000.0,15.5119,15.5203,15.5119,15.5203,106000.0
2012-03-07 11:45:00,18.5,18.5,18.47,18.49,72600.0,15.5203,15.5203,15.4951,15.5119,72600.0
2012-03-07 11:50:00,18.5,18.5,18.48,18.49,43000.0,15.5203,15.5203,15.5035,15.5119,43000.0
2012-03-07 11:55:00,18.48,18.49,18.45,18.45,62200.0,15.5035,15.5119,15.4784,15.4784,62200.0
2012-03-07 12:00:00,18.45,18.49,18.45,18.47,52000.0,15.4784,15.5119,15.4784,15.4951,52000.0
2012-03-07 12:05:00,18.47,18.5,18.46,18.49,53800.0,15.4951,15.5203,15.4867,15.5119,53800.0
2012-03-07 12:10:00,18.48,18.5,18.48,18.49,28200.0,15.5035,15.5203,15.5035,15.5119,28200.0
2012-03-07 12:15:00,18.49,18.5,18.48,18.49,26200.0,15.5119,15.5203,15.5035,15.5119,26200.0
2012-03-07 12:20:00,18.49,18.5,18.49,18.5,49400.0,15.5119,15.5203,15.5119,15.5203,49400.0
2012-03-07 12:25:00,18.5,18.51,18.5,18.51,45400.0,15.5203,15.5287,15.5203,15.5287,45400.0
2012-03-07 12:30:00,18.51,18.51,18.48,18.5,41000.0,15.5287,15.5287,15.5035,15.5203,41000.0
2012-03-07 12:35:00,18.5,18.5,18.49,18.5,24800.0,15.5203,15.5203,15.5119,15.5203,24800.0
2012-03-07 12:40:00,18.5,18.5,18.5,18.5,30800.0,15.5203,15.5203,15.5203,15.5203,30800.0
2012-03-07 12:45:00,18.5,18.5,18.5,18.5,25200.0,15.5203,15.5203,15.5203,15.5203,25200.0
2012-03-07 12:50:00,18.5,18.51,18.5,18.5,42400.0,15.5203,15.5287,15.5203,15.5203,42400.0
2012-03-07 12:55:00,18.5,18.53,18.5,18.53,29000.0,15.5203,15.5455,15.5203,15.5455,29000.0
2012-03-07 13:00:00,18.53,18.53,18.5,18.52,72000.0,15.5455,15.5455,15.5203,15.5371,72000.0
2012-03-07 13:05:00,18.53,18.53,18.52,18.53,36400.0,15.5455,15.5455,15.5371,15.5455,36400.0
2012-03-07 13:10:00,18.53,18.55,18.53,18.53,32400.0,15.5455,15.5622,15.5455,15.5455,32400.0
2012-03-07 13:15:00,18.53,18.54,18.53,18.53,37200.0,15.5455,15.5539,15.5455,15.5455,37200.0
2012-03-07 13:20:00,18.53,18.53,18.52,18.53,32200.0,15.5455,15.5455,15.5371,15.5455,32200.0
2012-03-07 13:25:00,18.53,18.54,18.53,18.53,23200.0,15.5455,15.5539,15.5455,15.5455,23200.0
2012-03-07 13:30:00,18.53,18.54,18.52,18.52,34400.0,15.5455,15.5539,15.5371,15.5371,34400.0
2012-03-07 13:35:00,18.52,18.54,18.52,18.53,25200.0,15.5371,15.5539,15.5371,15.5455,25200.0
2012-03-07 13:40:00,18.53,18.54,18.5,18.5,47200.0,15.5455,15.5539,15.5203,15.5203,47200.0
2012-03-07 13:45:00,18.5,18.51,18.49,18.5,53600.0,15.5203,15.5287,15.5119,15.5203,53600.0
2012-03-07 13:50:00,18.5,18.51,18.5,18.5,35000.0,15.5203,15.5287,15.5203,15.5203,35000.0
2012-03-07 13:55:00,18.5,18.5,18.5,18.5,24200.0,15.5203,15.5203,15.5203,15.5203,24200.0
2012-03-07 14:00:00,18.5,18.51,18.49,18.5,68600.0,15.5203,15.5287,15.5119,15.5203,68600.0
2012-03-07 14:05:00,18.5,18.51,18.5,18.51,30400.0,15.5203,15.5287,15.5203,15.5287,30400.0
2012-03-07 14:10:00,18.51,18.52,18.5,18.5,40600.0,15.5287,15.5371,15.5203,15.5203,40600.0
2012-03-07 14:15:00,18.51,18.53,18.5,18.53,33800.0,15.5287,15.5455,15.5203,15.5455,33800.0
2012-03-07 14:20:00,18.53,18.54,18.52,18.52,50000.0,15.5455,15.5539,15.5371,15.5371,50000.0
2012-03-07 14:25:00,18.52,18.54,18.52,18.54,24200.0,15.5371,15.5539,15.5371,15.5539,24200.0
2012-03-07 14:30:00,18.54,18.54,18.52,18.52,41400.0,15.5539,15.5539,15.5371,15.5371,41400.0
2012-03-07 14:35:00,18.52,18.53,18.51,18.53,42600.0,15.5371,15.5455,15.5287,15.5455,42600.0
2012-03-07 14:40:00,18.53,18.53,18.5,18.52,50000.0,15.5455,15.5455,15.5203,15.5371,50000.0
2012-03-07 14:45:00,18.53,18.54,18.52,18.52,62800.0,15.5455,15.5539,15.5371,15.5371,62800.0
2012-03-07 14:50:00,18.53,18.54,18.52,18.53,104000.0,15.5455,15.5539,15.5371,15.5455,104000.0
2012-03-07 14:55:00,18.53,18.54,18.53,18.53,55000.0,15.5455,15.5539,15.5455,15.5455,55000.0
2012-03-07 15:00:00,18.54,18.55,18.54,18.55,49000.0,15.5539,15.5622,15.5539,15.5622,49000.0
2012-03-07 15:05:00,18.55,18.55,18.53,18.54,64200.0,15.5622,15.5622,15.5455,15.5539,64200.0
2012-03-07 15:10:00,18.54,18.56,18.52,18.56,57000.0,15.5539,15.5706,15.5371,15.5706,57000.0
2012-03-07 15:15:00,18.55,18.58,18.55,18.57,85200.0,15.5622,15.5874,15.5622,15.579,85200.0
2012-03-07 15:20:00,18.58,18.6,18.57,18.6,89000.0,15.5874,15.6042,15.579,15.6042,89000.0
2012-03-07 15:25:00,18.59,18.6,18.58,18.6,57800.0,15.5958,15.6042,15.5874,15.6042,57800.0
2012-03-07 15:30:00,18.6,18.61,18.59,18.61,83400.0,15.6042,15.6126,15.5958,15.6126,83400.0
2012-03-07 15:35:00,18.61,18.61,18.59,18.59,98600.0,15.6126,15.6126,15.5958,15.5958,98600.0
2012-03-07 15:40:00,18.59,18.6,18.59,18.59,102800.0,15.5958,15.6042,15.5958,15.5958,102800.0
2012-03-07 15:45:00,18.6,18.6,18.58,18.58,142800.0,15.6042,15.6042,15.5874,15.5874,142800.0
2012-03-07 15:50:00,18.58,18.59,18.58,18.59,108600.0,15.5874,15.5958,15.5874,15.5958,108600.0
2012-03-07 15:55:00,18.58,18.58,18.57,18.57,371000.0,15.5874,15.5874,15.579,15.579,371000.0
2012-03-08 09:30:00,18.7,18.75,18.65,18.68,199200.0,15.6881,15.73,15.6461,15.6713,199200.0
2012-03-08 09:35:00,18.68,18.71,18.66,18.7,76800.0,15.6713,15.6965,15.6545,15.6881,76800.0
2012-03-08 09:40:00,18.71,18.73,18.61,18.61,109800.0,15.6965,15.7133,15.6126,15.6126,109800.0
2012-03-08 09:45:00,18.61,18.68,18.6,18.68,101000.0,15.6126,15.6713,15.6042,15.6713,101000.0
2012-03-08 09:50:00,18.68,18.72,18.66,18.67,67600.0,15.6713,15.7049,15.6545,15.6629,67600.0
2012-03-08 09:55:00,18.67,18.7,18.67,18.7,41200.0,15.6629,15.6881,15.6629,15.6881,41200.0
2012-03-08 10:00:00,18.7,18.71,18.68,18.7,94400.0,15.6881,15.6965,15.6713,15.6881,94400.0
2012-03-08 10:05:00,18.7,18.7,18.67,18.69,44200.0,15.6881,15.6881,15.6629,15.6797,44200.0
2012-03-08 10:10:00,18.68,18.7,18.65,18.7,120400.0,15.6713,15.6881,15.6461,15.6881,120400.0
2012-03-08 10:15:00,18.7,18.7,18.67,18.67,81200.0,15.6881,15.6881,15.6629,15.6629,81200.0
2012-03-08 10:20:00,18.68,18.7,18.67,18.68,197400.0,15.6713,15.6881,15.6629,15.6713,197400.0
2012-03-08 10:25:00,18.68,18.68,18.65,18.67,106200.0,15.6713,15.6713,15.6461,15.6629,106200.0
2012-03-08 10:30:00,18.67,18.68,18.66,18.67,39800.0,15.6629,15.6713,15.6545,15.6629,39800.0
2012-03-08 10:35:00,18.67,18.67,18.67,18.67,33600.0,15.6629,15.6629,15.6629,15.6629,33600.0
2012-03-08 10:40:00,18.67,18.68,18.66,18.67,57200.0,15.6629,15.6713,15.6545,15.6629,57200.0
2012-03-08 10:45:00,18.67,18.68,18.66,18.67,115600.0,15.6629,15.6713,15.6545,15.6629,115600.0
2012-03-08 10:50:00,18.67,18.68,18.67,18.67,53600.0,15.6629,15.6713,15.6629,15.6629,53600.0
2012-03-08 10:55:00,18.67,18.68,18.67,18.68,38400.0,15.6629,15.6713,15.6629,15.6713,38400.0
2012-03-08 11:00:00,18.68,18.69,18.67,18.68,39000.0,15.6713,15.6797,15.6629,15.6713,39000.0
2012-03-08 11:05:00,18.68,18.7,18.67,18.7,109800.0,15.6713,15.6881,15.6629,15.6881,109800.0
2012-03-08 11:10:00,18.7,18.73,18.69,18.72,87400.0,15.6881,15.7133,15.6797,15.7049,87400.0
2012-03-08 11:15:00,18.72,18.73,18.71,18.72,79000.0,15.7049,15.7133,15.6965,15.7049,79000.0
2012-03-08 11:20:00,18.71,18.71,18.68,18.7,46000.0,15.6965,15.6965,15.6713,15.6881,46000.0
2012-03-08 11:25:00,18.7,18.71,18.68,18.68,91600.0,15.6881,15.6965,15.6713,15.6713,91600.0
2012-03-08 11:30:00,18.68,18.71,18.68,18.68,58000.0,15.6713,15.6965,15.6713,15.6713,58000.0
2012-03-08 11:35:00,18.68,18.7,18.68,18.68,67800.0,15.6713,15.6881,15.6713,15.6713,67800.0
2012-03-08 11:40:00,18.68,18.69,18.68,18.68,65600.0,15.6713,15.6797,15.6713,15.6713,65600.0
2012-03-08 11:45:00,18.68,18.68,18.67,18.67,41800.0,15.6713,15.6713,15.6629,15.6629,41800.0
2012-03-08 11:50:00,18.68,18.69,18.67,18.67,68400.0,15.6713,15.6797,15.6629,15.6629,68400.0
2012-03-08 11:55:00,18.67,18.68,18.67,18.68,53200.0,15.6629,15.6713,15.6629,15.6713,53200.0
2012-03-08 12:00:00,18.68,18.7,18.68,18.7,48800.0,15.6713,15.6881,15.6713,15.6881,48800.0
2012-03-08 12:05:00,18.7,18.74,18.7,18.73,129600.0,15.6881,15.7216,15.6881,15.7133,129600.0
2012-03-08 12:10:00,18.73,18.75,18.72,18.75,110200.0,15.7133,15.73,15.7049,15.73,110200.0
2012-03-08 12:15:00,18.75,18.78,18.75,18.77,172200.0,15.73,15.7552,15.73,15.7468,172200.0
2012-03-08 12:20:00,18.78,18.83,18.78,18.79,221800.0,15.7552,15.7971,15.7552,15.7636,221800.0
2012-03-08 12:25:00,18.79,18.81,18.75,18.75,104200.0,15.7636,15.7804,15.73,15.73,104200.0
2012-03-08 12:30:00,18.75,18.77,18.73,18.75,89400.0,15.73,15.7468,15.7133,15.73,89400.0
2012-03-08 12:35:00,18.75,18.75,18.73,18.75,109800.0,15.73,15.73,15.7133,15.73,109800.0
2012-03-08 12:40:00,18.75,18.75,18.74,18.74,77800.0,15.73,15.73,15.7216,15.7216,77800.0
2012-03-08 12:45:00,18.74,18.76,18.74,18.76,45400.0,15.7216,15.7384,15.7216,15.7384,45400.0
2012-03-08 12:50:00,18.76,18.78,18.75,18.76,36200.0,15.7384,15.7552,15.73,15.7384,36200.0
2012-03-08 12:55:00,18.75,18.76,18.74,18.75,71800.0,15.73,15.7384,15.7216,15.73,71800.0
2012-03-08 13:00:00,18.75,18.75,18.72,18.74,80600.0,15.73,15.73,15.7049,15.7216,80600.0
2012-03-08 13:05:00,18.74,18.74,18.74,18.74,25200.0,15.7216,15.7216,15.7216,15.7216,25200.0
2012-03-08 13:10:00,18.74,18.76,18.74,18.75,46800.0,15.7216,15.7384,15.7216,15.73,46800.0
2012-03-08 13:15:00,18.75,18.77,18.75,18.77,52200.0,15.73,15.7468,15.73,15.7468,52200.0
2012-03-08 13:20:00,18.77,18.78,18.76,18.78,41800.0,15.7468,15.7552,15.7384,15.7552,41800.0
2012-03-08 13:25:00,18.78,18.79,18.77,18.77,73400.0,15.7552,15.7636,15.7468,15.7468,73400.0
2012-03-08 13:30:00,18.77,18.79,18.77,18.77,77600.0,15.7468,15.7636,15.7468,15.7468,77600.0
2012-03-08 13:35:00,18.77,18.79,18.77,18.78,68200.0,15.7468,15.7636,15.7468,15.7552,68200.0
2012-03-08 13:40:00,18.78,18.81,18.78,18.81,265600.0,15.7552,15.7804,15.7552,15.7804,265600.0
2012-03-08 13:45:00,18.81,18.81,18.79,18.8,148600.0,15.7804,15.7804,15.7636,15.772,148600.0
2012-03-08 13:50:00,18.8,18.82,18.8,18.82,98000.0,15.772,15.7888,15.772,15.7888,98000.0
2012-03-08 13:55:00,18.81,18.82,18.81,18.82,58200.0,15.7804,15.7888,15.7804,15.7888,58200.0
2012-03-08 14:00:00,18.82,18.84,18.82,18.84,72200.0,15.7888,15.8055,15.7888,15.8055,72200.0
2012-03-08 14:05:00,18.84,18.84,18.83,18.84,170200.0,15.8055,15.8055,15.7971,15.8055,170200.0
2012-03-08 14:10:00,18.83,18.85,18.83,18.85,262600.0,15.7971,15.8139,15.7971,15.8139,262600.0
2012-03-08 14:15:00,18.85,18.85,18.78,18.79,131600.0,15.8139,15.8139,15.7552,15.7636,131600.0
2012-03-08 14:20:00,18.79,18.8,18.78,18.79,80000.0,15.7636,15.772,15.7552,15.7636,80000.0
2012-03-08 14:25:00,18.79,18.81,18.78,18.8,109600.0,15.7636,15.7804,15.7552,15.772,109600.0
2012-03-08 14:30:00,18.81,18.81,18.78,18.8,107200.0,15.7804,15.7804,15.7552,15.772,107200.0
2012-03-08 14:35:00,18.8,18.81,18.79,18.81,129600.0,15.772,15.7804,15.7636,15.7804,129600.0
2012-03-08 14:40:00,18.8,18.83,18.8,18.83,76800.0,15.772,15.7971,15.772,15.7971,76800.0
2012-03-08 14:45:00,18.83,18.83,18.82,18.83,42000.0,15.7971,15.7971,15.7888,15.7971,42000.0
2012-03-08 14:50:00,18.83,18.88,18.83,18.88,228600.0,15.7971,15.8391,15.7971,15.8391,228600.0
2012-03-08 14:55:00,18.88,18.9,18.88,18.89,93000.0,15.8391,15.8559,15.8391,15.8475,93000.0
2012-03-08 15:00:00,18.89,18.91,18.89,18.9,102000.0,15.8475,15.8643,15.8475,15.8559,102000.0
2012-03-08 15:05:00,18.9,18.93,18.9,18.93,193200.0,15.8559,15.881,15.8559,15.881,193200.0
2012-03-08 15:10:00,18.93,18.94,18.92,18.92,149000.0,15.881,15.8894,15.8727,15.8727,149000.0
2012-03-08 15:15:00,18.92,18.94,18.92,18.93,149400.0,15.8727,15.8894,15.8727,15.881,149400.0
2012-03-08 15:20:00,18.93,18.93,18.9,18.9,126800.0,15.881,15.881,15.8559,15.8559,126800.0
2012-03-08 15:25:00,18.9,18.9,18.86,18.86,108400.0,15.8559,15.8559,15.8223,15.8223,108400.0
2012-03-08 15:30:00,18.86,18.89,18.86,18.88,124400.0,15.8223,15.8475,15.8223,15.8391,124400.0
2012-03-08 15:35:00,18.88,18.88,18.85,18.85,214400.0,15.8391,15.8391,15.8139,15.8139,214400.0
2012-03-08 15:40:00,18.85,18.87,18.85,18.86,145200.0,15.8139,15.8307,15.8139,15.8223,145200.0
2012-03-08 15:45:00,18.86,18.86,18.86,18.86,182800.0,15.8223,15.8223,15.8223,15.8223,182800.0
2012-03-08 15:50:00,18.86,18.88,18.85,18.88,345200.0,15.8223,15.8391,15.8139,15.8391,345200.0
2012-03-08 15:55:00,18.88,18.88,18.85,18.86,522600.0,15.8391,15.8391,15.8139,15.8223,522600.0
2012-03-09 09:30:00,18.91,19.05,18.9,18.98,336400.0,15.8643,15.9817,15.8559,15.923,336400.0
2012-03-09 09:35:00,18.97,19.02,18.95,19.0,173400.0,15.9146,15.9565,15.8978,15.9398,173400.0
2012-03-09 09:40:00,19.0,19.05,19.0,19.05,94000.0,15.9398,15.9817,15.9398,15.9817,94000.0
2012-03-09 09:45:00,19.05,19.13,19.04,19.11,149800.0,15.9817,16.0488,15.9733,16.032,149800.0
2012-03-09 09:50:00,19.11,19.13,19.08,19.11,163000.0,16.032,16.0488,16.0069,16.032,163000.0
2012-03-09 09:55:00,19.11,19.13,19.1,19.1,131800.0,16.032,16.0488,16.0237,16.0237,131800.0
2012-03-09 10:00:00,19.1,19.11,19.09,19.11,89600.0,16.0237,16.032,16.0153,16.032,89600.0
2012-03-09 10:05:00,19.1,19.11,19.08,19.11,119200.0,16.0237,16.032,16.0069,16.032,119200.0
2012-03-09 10:10:00,19.11,19.13,19.09,19.12,92800.0,16.032,16.0488,16.0153,16.0404,92800.0
2012-03-09 10:15:00,19.12,19.14,19.11,19.11,90600.0,16.0404,16.0572,16.032,16.032,90600.0
2012-03-09 10:20:00,19.11,19.16,19.11,19.16,153000.0,16.032,16.074,16.032,16.074,153000.0
2012-03-09 10:25:00,19.16,19.21,19.15,19.21,173600.0,16.074,16.1159,16.0656,16.1159,173600.0
2012-03-09 10:30:00,19.21,19.21,19.17,19.2,184600.0,16.1159,16.1159,16.0824,16.1076,184600.0
2012-03-09 10:35:00,19.2,19.22,19.18,19.21,67800.0,16.1076,16.1243,16.0908,16.1159,67800.0
2012-03-09 10:40:00,19.21,19.22,19.18,19.18,103200.0,16.1159,16.1243,16.0908,16.0908,103200.0
2012-03-09 10:45:00,19.18,19.21,19.18,19.2,68200.0,16.0908,16.1159,16.0908,16.1076,68200.0
2012-03-09 10:50:00,19.2,19.21,19.17,19.18,107000.0,16.1076,16.1159,16.0824,16.0908,107000.0
2012-03-09 10:55:00,19.18,19.19,19.17,19.19,53400.0,16.0908,16.0992,16.0824,16.0992,53400.0
2012-03-09 11:00:00,19.18,19.21,19.17,19.18,94200.0,16.0908,16.1159,16.0824,16.0908,94200.0
2012-03-09 11:05:00,19.18,19.18,19.16,19.16,121400.0,16.0908,16.0908,16.074,16.074,121400.0
2012-03-09 11:10:00,19.16,19.16,19.14,19.14,55400.0,16.074,16.074,16.0572,16.0572,55400.0
2012-03-09 11:15:00,19.14,19.14,19.12,19.13,77200.0,16.0572,16.0572,16.0404,16.0488,77200.0
2012-03-09 11:20:00,19.13,19.14,19.12,19.14,46800.0,16.0488,16.0572,16.0404,16.0572,46800.0
2012-03-09 11:25:00,19.14,19.14,19.12,19.13,80000.0,16.0572,16.0572,16.0404,16.0488,80000.0
2012-03-09 11:30:00,19.13,19.13,19.12,19.13,55200.0,16.0488,16.0488,16.0404,16.0488,55200.0
2012-03-09 11:35:00,19.13,19.14,19.12,19.14,53200.0,16.0488,16.0572,16.0404,16.0572,53200.0
2012-03-09 11:40:00,19.14,19.14,19.13,19.13,105800.0,16.0572,16.0572,16.0488,16.0488,105800.0
2012-03-09 11:45:00,19.13,19.13,19.11,19.11,133400.0,16.0488,16.0488,16.032,16.032,133400.0
2012-03-09 11:50:00,19.11,19.13,19.11,19.12,40200.0,16.032,16.0488,16.032,16.0404,40200.0
2012-03-09 11:55:00,19.12,19.12,19.11,19.12,73400.0,16.0404,16.0404,16.032,16.0404,73400.0
2012-03-09 12:00:00,19.13,19.13,19.12,19.13,60200.0,16.0488,16.0488,16.0404,16.0488,60200.0
2012-03-09 12:05:00,19.13,19.13,19.11,19.11,60800.0,16.0488,16.0488,16.032,16.032,60800.0
2012-03-09 12:10:00,19.11,19.13,19.11,19.13,95800.0,16.032,16.0488,16.032,16.0488,95800.0
2012-03-09 12:15:00,19.12,19.13,19.11,19.12,50800.0,16.0404,16.0488,16.032,16.0404,50800.0
2012-03-09 12:20:00,19.11,19.13,19.11,19.11,45400.0,16.032,16.0488,16.032,16.032,45400.0
2012-03-09 12:25:00,19.11,19.13,19.11,19.12,43800.0,16.032,16.0488,16.032,16.0404,43800.0
2012-03-09 12:30:00,19.13,19.13,19.1,19.11,61600.0,16.0488,16.0488,16.0237,16.032,61600.0
2012-03-09 12:35:00,19.11,19.11,19.1,19.11,59000.0,16.032,16.032,16.0237,16.032,59000.0
2012-03-09 12:40:00,19.11,19.11,19.1,19.1,100200.0,16.032,16.032,16.0237,16.0237,100200.0
2012-03-09 12:45:00,19.1,19.13,19.1,19.13,113200.0,16.0237,16.0488,16.0237,16.0488,113200.0
2012-03-09 12:50:00,19.13,19.14,19.11,19.11,63000.0,16.0488,16.0572,16.032,16.032,63000.0
2012-03-09 12:55:00,19.11,19.13,19.11,19.11,55000.0,16.032,16.0488,16.032,16.032,55000.0
2012-03-09 13:00:00,19.11,19.13,19.11,19.11,31200.0,16.032,16.0488,16.032,16.032,31200.0
2012-03-09 13:05:00,19.11,19.11,19.1,19.1,33800.0,16.032,16.032,16.0237,16.0237,33800.0
2012-03-09 13:10:00,19.11,19.13,19.11,19.13,58600.0,16.032,16.0488,16.032,16.0488,58600.0
2012-03-09 13:15:00,19.13,19.15,19.12,19.14,75000.0,16.0488,16.0656,16.0404,16.0572,75000.0
2012-03-09 13:20:00,19.13,19.13,19.11,19.11,36800.0,16.0488,16.0488,16.032,16.032,36800.0
2012-03-09 13:25:00,19.11,19.12,19.1,19.11,58000.0,16.032,16.0404,16.0237,16.032,58000.0
2012-03-09 13:30:00,19.11,19.13,19.1,19.13,103400.0,16.032,16.0488,16.0237,16.0488,103400.0
2012-03-09 13:35:00,19.13,19.14,19.11,19.13,47400.0,16.0488,16.0572,16.032,16.0488,47400.0
2012-03-09 13:40:00,19.13,19.13,19.11,19.12,20800.0,16.0488,16.0488,16.032,16.0404,20800.0
2012-03-09 13:45:00,19.11,19.13,19.11,19.13,40800.0,16.032,16.0488,16.032,16.0488,40800.0
2012-03-09 13:50:00,19.13,19.13,19.11,19.13,143800.0,16.0488,16.0488,16.032,16.0488,143800.0
2012-03-09 13:55:00,19.13,19.15,19.13,19.14,35200.0,16.0488,16.0656,16.0488,16.0572,35200.0
2012-03-09 14:00:00,19.15,19.15,19.13,19.13,43000.0,16.0656,16.0656,16.0488,16.0488,43000.0
2012-03-09 14:05:00,19.13,19.15,19.12,19.14,212000.0,16.0488,16.0656,16.0404,16.0572,212000.0
2012-03-09 14:10:00,19.14,19.14,19.12,19.13,120800.0,16.0572,16.0572,16.0404,16.0488,120800.0
2012-03-09 14:15:00,19.12,19.14,19.11,19.11,85600.0,16.0404,16.0572,16.032,16.032,85600.0
2012-03-09 14:20:00,19.11,19.13,19.11,19.12,40600.0,16.032,16.0488,16.032,16.0404,40600.0
2012-03-09 14:25:00,19.13,19.13,19.12,19.13,31800.0,16.0488,16.0488,16.0404,16.0488,31800.0
2012-03-09 14:30:00,19.13,19.13,19.12,19.13,126400.0,16.0488,16.0488,16.0404,16.0488,126400.0
2012-03-09 14:35:00,19.13,19.13,19.11,19.13,39000.0,16.0488,16.0488,16.032,16.0488,39000.0
2012-03-09 14:40:00,19.13,19.14,19.12,19.13,81600.0,16.0488,16.0572,16.0404,16.0488,81600.0
2012-03-09 14:45:00,19.13,19.13,19.1,19.11,400000.0,16.0488,16.0488,16.0237,16.032,400000.0
2012-03-09 14:50:00,19.12,19.13,19.09,19.09,73800.0,16.0404,16.0488,16.0153,16.0153,73800.0
2012-03-09 14:55:00,19.09,19.1,19.08,19.1,76800.0,16.0153,16.0237,16.0069,16.0237,76800.0
2012-03-09 15:00:00,19.1,19.11,19.09,19.09,111000.0,16.0237,16.032,16.0153,16.0153,111000.0
2012-03-09 15:05:00,19.09,19.1,19.08,19.09,56400.0,16.0153,16.0237,16.0069,16.0153,56400.0
2012-03-09 15:10:00,19.09,19.1,19.08,19.08,50200.0,16.0153,16.0237,16.0069,16.0069,50200.0
2012-03-09 15:15:00,19.08,19.09,19.07,19.07,51000.0,16.0069,16.0153,15.9985,15.9985,51000.0
2012-03-09 15:20:00,19.07,19.09,19.07,19.09,75200.0,15.9985,16.0153,15.9985,16.0153,75200.0
2012-03-09 15:25:00,19.09,19.1,19.08,19.1,62200.0,16.0153,16.0237,16.0069,16.0237,62200.0
2012-03-09 15:30:00,19.09,19.1,19.08,19.09,94000.0,16.0153,16.0237,16.0069,16.0153,94000.0
2012-03-09 15:35:00,19.08,19.09,19.07,19.08,266200.0,16.0069,16.0153,15.9985,16.0069,266200.0
2012-03-09 15:40:00,19.08,19.08,19.06,19.07,98200.0,16.0069,16.0069,15.9901,15.9985,98200.0
2012-03-09 15:45:00,19.07,19.08,19.06,19.08,154600.0,15.9985,16.0069,15.9901,16.0069,154600.0
2012-03-09 15:50:00,19.08,19.08,19.04,19.04,248400.0,16.0069,16.0069,15.9733,15.9733,248400.0
2012-03-09 15:55:00,19.04,19.07,19.02,19.06,518400.0,15.9733,15.9985,15.9565,15.9901,518400.0
2012-03-12 09:30:00,19.1,19.1,18.99,19.04,150400.0,16.0237,16.0237,15.9314,15.9733,150400.0
2012-03-12 09:35:00,19.04,19.13,19.04,19.11,56000.0,15.9733,16.0488,15.9733,16.032,56000.0
2012-03-12 09:40:00,19.12,19.15,19.07,19.09,67600.0,16.0404,16.0656,15.9985,16.0153,67600.0
2012-03-12 09:45:00,19.09,19.16,19.09,19.11,164200.0,16.0153,16.074,16.0153,16.032,164200.0
2012-03-12 09:50:00,19.11,19.15,19.09,19.15,68600.0,16.032,16.0656,16.0153,16.0656,68600.0
2012-03-12 09:55:00,19.16,19.17,19.1,19.12,50200.0,16.074,16.0824,16.0237,16.0404,50200.0
2012-03-12 10:00:00,19.12,19.14,19.09,19.11,186600.0,16.0404,16.0572,16.0153,16.032,186600.0
2012-03-12 10:05:00,19.11,19.12,19.09,19.1,44000.0,16.032,16.0404,16.0153,16.0237,44000.0
2012-03-12 10:10:00,19.1,19.1,19.07,19.09,56000.0,16.0237,16.0237,15.9985,16.0153,56000.0
2012-03-12 10:15:00,19.09,19.11,19.08,19.1,42800.0,16.0153,16.032,16.0069,16.0237,42800.0
2012-03-12 10:20:00,19.1,19.1,19.07,19.08,40200.0,16.0237,16.0237,15.9985,16.0069,40200.0
2012-03-12 10:25:00,19.08,19.09,19.05,19.06,67600.0,16.0069,16.0153,15.9817,15.9901,67600.0
2012-03-12 10:30:00,19.06,19.08,19.05,19.07,50000.0,15.9901,16.0069,15.9817,15.9985,50000.0
2012-03-12 10:35:00,19.07,19.1,19.06,19.08,45400.0,15.9985,16.0237,15.9901,16.0069,45400.0
2012-03-12 10:40:00,19.08,19.11,19.08,19.09,31800.0,16.0069,16.032,16.0069,16.0153,31800.0
2012-03-12 10:45:00,19.09,19.1,19.07,19.07,32600.0,16.0153,16.0237,15.9985,15.9985,32600.0
2012-03-12 10:50:00,19.07,19.1,19.07,19.08,35400.0,15.9985,16.0237,15.9985,16.0069,35400.0
2012-03-12 10:55:00,19.08,19.11,19.07,19.11,51200.0,16.0069,16.032,15.9985,16.032,51200.0
2012-03-12 11:00:00,19.11,19.11,19.06,19.09,62800.0,16.032,16.032,15.9901,16.0153,62800.0
2012-03-12 11:05:00,19.08,19.09,19.07,19.08,30200.0,16.0069,16.0153,15.9985,16.0069,30200.0
2012-03-12 11:10:00,19.09,19.11,19.07,19.09,48200.0,16.0153,16.032,15.9985,16.0153,48200.0
2012-03-12 11:15:00,19.08,19.09,19.08,19.08,34600.0,16.0069,16.0153,16.0069,16.0069,34600.0
2012-03-12 11:20:00,19.08,19.08,19.05,19.07,42600.0,16.0069,16.0069,15.9817,15.9985,42600.0
2012-03-12 11:25:00,19.07,19.1,19.07,19.09,40000.0,15.9985,16.0237,15.9985,16.0153,40000.0
2012-03-12 11:30:00,19.09,19.11,19.07,19.07,56800.0,16.0153,16.032,15.9985,15.9985,56800.0
2012-03-12 11:35:00,19.07,19.09,19.06,19.08,39400.0,15.9985,16.0153,15.9901,16.0069,39400.0
2012-03-12 11:40:00,19.08,19.09,19.06,19.06,39600.0,16.0069,16.0153,15.9901,15.9901,39600.0
2012-03-12 11:45:00,19.07,19.08,19.06,19.06,31400.0,15.9985,16.0069,15.9901,15.9901,31400.0
2012-03-12 11:50:00,19.06,19.08,19.06,19.06,34400.0,15.9901,16.0069,15.9901,15.9901,34400.0
2012-03-12 11:55:00,19.06,19.07,19.05,19.07,61000.0,15.9901,15.9985,15.9817,15.9985,61000.0
2012-03-12 12:00:00,19.07,19.1,19.05,19.08,48600.0,15.9985,16.0237,15.9817,16.0069,48600.0
2012-03-12 12:05:00,19.08,19.09,19.07,19.09,24600.0,16.0069,16.0153,15.9985,16.0153,24600.0
2012-03-12 12:10:00,19.09,19.11,19.08,19.09,29800.0,16.0153,16.032,16.0069,16.0153,29800.0
2012-03-12 12:15:00,19.09,19.09,19.07,19.07,60200.0,16.0153,16.0153,15.9985,15.9985,60200.0
2012-03-12 12:20:00,19.07,19.07,19.06,19.06,47600.0,15.9985,15.9985,15.9901,15.9901,47600.0
2012-03-12 12:25:00,19.06,19.06,19.04,19.04,55200.0,15.9901,15.9901,15.9733,15.9733,55200.0
2012-03-12 12:30:00,19.05,19.06,19.04,19.05,57600.0,15.9817,15.9901,15.9733,15.9817,57600.0
2012-03-12 12:35:00,19.05,19.06,19.04,19.04,23200.0,15.9817,15.9901,15.9733,15.9733,23200.0
2012-03-12 12:40:00,19.04,19.05,19.03,19.05,26000.0,15.9733,15.9817,15.9649,15.9817,26000.0
2012-03-12 12:45:00,19.05,19.05,19.04,19.05,24000.0,15.9817,15.9817,15.9733,15.9817,24000.0
2012-03-12 12:50:00,19.05,19.05,19.03,19.04,24200.0,15.9817,15.9817,15.9649,15.9733,24200.0
2012-03-12 12:55:00,19.04,19.05,19.04,19.05,31400.0,15.9733,15.9817,15.9733,15.9817,31400.0
2012-03-12 13:00:00,19.05,19.06,19.03,19.03,48200.0,15.9817,15.9901,15.9649,15.9649,48200.0
2012-03-12 13:05:00,19.03,19.04,19.02,19.02,55600.0,15.9649,15.9733,15.9565,15.9565,55600.0
2012-03-12 13:10:00,19.02,19.03,19.0,19.01,24000.0,15.9565,15.9649,15.9398,15.9482,24000.0
2012-03-12 13:15:00,19.02,19.04,19.01,19.03,38000.0,15.9565,15.9733,15.9482,15.9649,38000.0
2012-03-12 13:20:00,19.03,19.05,19.03,19.05,33200.0,15.9649,15.9817,15.9649,15.9817,33200.0
2012-03-12 13:25:00,19.05,19.05,19.02,19.04,44200.0,15.9817,15.9817,15.9565,15.9733,44200.0
2012-03-12 13:30:00,19.03,19.05,19.02,19.03,105800.0,15.9649,15.9817,15.9565,15.9649,105800.0
2012-03-12 13:35:00,19.03,19.06,19.03,19.04,49800.0,15.9649,15.9901,15.9649,15.9733,49800.0
2012-03-12 13:40:00,19.04,19.05,19.03,19.04,67400.0,15.9733,15.9817,15.9649,15.9733,67400.0
2012-03-12 13:45:00,19.05,19.05,19.03,19.05,138400.0,15.9817,15.9817,15.9649,15.9817,138400.0
2012-03-12 13:50:00,19.05,19.05,19.03,19.05,61800.0,15.9817,15.9817,15.9649,15.9817,61800.0
2012-03-12 13:55:00,19.04,19.05,19.03,19.03,44000.0,15.9733,15.9817,15.9649,15.9649,44000.0
2012-03-12 14:00:00,19.03,19.03,19.03,19.03,24000.0,15.9649,15.9649,15.9649,15.9649,24000.0
2012-03-12 14:05:00,19.03,19.03,19.02,19.03,37200.0,15.9649,15.9649,15.9565,15.9649,37200.0
2012-03-12 14:10:00,19.03,19.05,19.03,19.05,58600.0,15.9649,15.9817,15.9649,15.9817,58600.0
2012-03-12 14:15:00,19.05,19.05,19.02,19.02,75400.0,15.9817,15.9817,15.9565,15.9565,75400.0
2012-03-12 14:20:00,19.02,19.04,19.02,19.04,31000.0,15.9565,15.9733,15.9565,15.9733,31000.0
2012-03-12 14:25:00,19.04,19.04,19.02,19.03,21600.0,15.9733,15.9733,15.9565,15.9649,21600.0
2012-03-12 14:30:00,19.03,19.03,19.02,19.02,35600.0,15.9649,15.9649,15.9565,15.9565,35600.0
2012-03-12 14:35:00,19.03,19.04,19.02,19.04,36400.0,15.9649,15.9733,15.9565,15.9733,36400.0
2012-03-12 14:40:00,19.04,19.05,19.03,19.03,35400.0,15.9733,15.9817,15.9649,15.9649,35400.0
2012-03-12 14:45:00,19.03,19.04,19.03,19.03,31600.0,15.9649,15.9733,15.9649,15.9649,31600.0
2012-03-12 14:50:00,19.03,19.04,19.03,19.03,44400.0,15.9649,15.9733,15.9649,15.9649,44400.0
2012-03-12 14:55:00,19.03,19.03,19.03,19.03,56400.0,15.9649,15.9649,15.9649,15.9649,56400.0
2012-03-12 15:00:00,19.03,19.03,19.01,19.02,98800.0,15.9649,15.9649,15.9482,15.9565,98800.0
2012-03-12 15:05:00,19.02,19.03,19.01,19.02,80600.0,15.9565,15.9649,15.9482,15.9565,80600.0
2012-03-12 15:10:00,19.02,19.03,19.01,19.03,147600.0,15.9565,15.9649,15.9482,15.9649,147600.0
2012-03-12 15:15:00,19.03,19.03,19.02,19.02,57600.0,15.9649,15.9649,15.9565,15.9565,57600.0
2012-03-12 15:20:00,19.02,19.03,19.02,19.02,62000.0,15.9565,15.9649,15.9565,15.9565,62000.0
2012-03-12 15:25:00,19.02,19.03,19.02,19.03,41000.0,15.9565,15.9649,15.9565,15.9649,41000.0
2012-03-12 15:30:00,19.03,19.03,19.02,19.02,107800.0,15.9649,15.9649,15.9565,15.9565,107800.0
2012-03-12 15:35:00,19.03,19.03,19.02,19.03,69200.0,15.9649,15.9649,15.9565,15.9649,69200.0
2012-03-12 15:40:00,19.02,19.03,19.02,19.03,88400.0,15.9565,15.9649,15.9565,15.9649,88400.0
2012-03-12 15:45:00,19.03,19.05,19.03,19.05,145400.0,15.9649,15.9817,15.9649,15.9817,145400.0
2012-03-12 15:50:00,19.05,19.05,19.02,19.02,149200.0,15.9817,15.9817,15.9565,15.9565,149200.0
2012-03-12 15:55:00,19.03,19.04,19.03,19.03,351200.0,15.9649,15.9733,15.9649,15.9649,351200.0
2012-03-13 09:30:00,19.15,19.16,19.09,19.1,115600.0,16.0656,16.074,16.0153,16.0237,115600.0
2012-03-13 09:35:00,19.1,19.13,19.1,19.12,44400.0,16.0237,16.0488,16.0237,16.0404,44400.0
2012-03-13 09:40:00,19.11,19.13,19.09,19.1,84600.0,16.032,16.0488,16.0153,16.0237,84600.0
2012-03-13 09:45:00,19.11,19.12,19.07,19.1,134400.0,16.032,16.0404,15.9985,16.0237,134400.0
2012-03-13 09:50:00,19.1,19.12,19.08,19.1,84800.0,16.0237,16.0404,16.0069,16.0237,84800.0
2012-03-13 09:55:00,19.09,19.11,19.06,19.06,88200.0,16.0153,16.032,15.9901,15.9901,88200.0
2012-03-13 10:00:00,19.06,19.07,18.98,18.99,97600.0,15.9901,15.9985,15.923,15.9314,97600.0
2012-03-13 10:05:00,18.99,19.0,18.99,18.99,118400.0,15.9314,15.9398,15.9314,15.9314,118400.0
2012-03-13 10:10:00,18.99,19.02,18.99,19.01,45600.0,15.9314,15.9565,15.9314,15.9482,45600.0
2012-03-13 10:15:00,19.01,19.04,18.99,19.03,73400.0,15.9482,15.9733,15.9314,15.9649,73400.0
2012-03-13 10:20:00,19.03,19.04,19.01,19.01,49800.0,15.9649,15.9733,15.9482,15.9482,49800.0
2012-03-13 10:25:00,19.01,19.03,18.99,18.99,126400.0,15.9482,15.9649,15.9314,15.9314,126400.0
2012-03-13 10:30:00,19.0,19.0,18.98,18.98,95400.0,15.9398,15.9398,15.923,15.923,95400.0
2012-03-13 10:35:00,18.98,18.99,18.93,18.93,226000.0,15.923,15.9314,15.881,15.881,226000.0
2012-03-13 10:40:00,18.94,18.95,18.93,18.95,117800.0,15.8894,15.8978,15.881,15.8978,117800.0
2012-03-13 10:45:00,18.95,18.95,18.93,18.93,84800.0,15.8978,15.8978,15.881,15.881,84800.0
2012-03-13 10:50:00,18.94,18.96,18.93,18.93,128200.0,15.8894,15.9062,15.881,15.881,128200.0
2012-03-13 10:55:00,18.93,18.94,18.92,18.93,117800.0,15.881,15.8894,15.8727,15.881,117800.0
2012-03-13 11:00:00,18.93,18.95,18.93,18.93,93200.0,15.881,15.8978,15.881,15.881,93200.0
2012-03-13 11:05:00,18.93,18.94,18.93,18.93,51000.0,15.881,15.8894,15.881,15.881,51000.0
2012-03-13 11:10:00,18.93,18.93,18.91,18.92,164200.0,15.881,15.881,15.8643,15.8727,164200.0
2012-03-13 11:15:00,18.93,18.93,18.92,18.92,40600.0,15.881,15.881,15.8727,15.8727,40600.0
2012-03-13 11:20:00,18.93,18.93,18.92,18.93,134800.0,15.881,15.881,15.8727,15.881,134800.0
2012-03-13 11:25:00,18.93,18.95,18.93,18.93,51400.0,15.881,15.8978,15.881,15.881,51400.0
2012-03-13 11:30:00,18.94,18.95,18.92,18.93,119000.0,15.8894,15.8978,15.8727,15.881,119000.0
2012-03-13 11:35:00,18.94,18.96,18.93,18.95,82200.0,15.8894,15.9062,15.881,15.8978,82200.0
2012-03-13 11:40:00,18.95,18.96,18.93,18.94,78000.0,15.8978,15.9062,15.881,15.8894,78000.0
2012-03-13 11:45:00,18.95,18.95,18.92,18.93,93400.0,15.8978,15.8978,15.8727,15.881,93400.0
2012-03-13 11:50:00,18.93,18.97,18.92,18.96,59000.0,15.881,15.9146,15.8727,15.9062,59000.0
2012-03-13 11:55:00,18.96,18.97,18.96,18.97,49400.0,15.9062,15.9146,15.9062,15.9146,49400.0
2012-03-13 12:00:00,18.96,18.97,18.95,18.96,66000.0,15.9062,15.9146,15.8978,15.9062,66000.0
2012-03-13 12:05:00,18.96,18.97,18.95,18.95,39200.0,15.9062,15.9146,15.8978,15.8978,39200.0
2012-03-13 12:10:00,18.96,18.96,18.95,18.96,53400.0,15.9062,15.9062,15.8978,15.9062,53400.0
2012-03-13 12:15:00,18.96,18.99,18.96,18.99,67200.0,15.9062,15.9314,15.9062,15.9314,67200.0
2012-03-13 12:20:00,18.98,18.99,18.96,18.97,60200.0,15.923,15.9314,15.9062,15.9146,60200.0
2012-03-13 12:25:00,18.97,18.97,18.94,18.95,106400.0,15.9146,15.9146,15.8894,15.8978,106400.0
2012-03-13 12:30:00,18.95,18.97,18.94,18.96,166800.0,15.8978,15.9146,15.8894,15.9062,166800.0
2012-03-13 12:35:00,18.96,18.96,18.95,18.95,45000.0,15.9062,15.9062,15.8978,15.8978,45000.0
2012-03-13 12:40:00,18.95,18.96,18.95,18.95,45400.0,15.8978,15.9062,15.8978,15.8978,45400.0
2012-03-13 12:45:00,18.95,18.96,18.95,18.95,44600.0,15.8978,15.9062,15.8978,15.8978,44600.0
2012-03-13 12:50:00,18.96,18.96,18.95,18.95,34400.0,15.9062,15.9062,15.8978,15.8978,34400.0
2012-03-13 12:55:00,18.95,18.96,18.95,18.96,39000.0,15.8978,15.9062,15.8978,15.9062,39000.0
2012-03-13 13:00:00,18.96,18.96,18.95,18.96,81800.0,15.9062,15.9062,15.8978,15.9062,81800.0
2012-03-13 13:05:00,18.96,18.98,18.96,18.98,40800.0,15.9062,15.923,15.9062,15.923,40800.0
2012-03-13 13:10:00,18.98,19.0,18.97,18.97,55400.0,15.923,15.9398,15.9146,15.9146,55400.0
2012-03-13 13:15:00,18.98,18.98,18.96,18.96,72600.0,15.923,15.923,15.9062,15.9062,72600.0
2012-03-13 13:20:00,18.96,18.96,18.93,18.93,105600.0,15.9062,15.9062,15.881,15.881,105600.0
2012-03-13 13:25:00,18.93,18.93,18.93,18.93,38400.0,15.881,15.881,15.881,15.881,38400.0
2012-03-13 13:30:00,18.93,18.93,18.92,18.93,74400.0,15.881,15.881,15.8727,15.881,74400.0
2012-03-13 13:35:00,18.92,18.93,18.92,18.92,43600.0,15.8727,15.881,15.8727,15.8727,43600.0
2012-03-13 13:40:00,18.93,18.93,18.92,18.93,42000.0,15.881,15.881,15.8727,15.881,42000.0
2012-03-13 13:45:00,18.93,18.93,18.92,18.92,103000.0,15.881,15.881,15.8727,15.8727,103000.0
2012-03-13 13:50:00,18.92,18.93,18.92,18.92,36200.0,15.8727,15.881,15.8727,15.8727,36200.0
2012-03-13 13:55:00,18.92,18.93,18.92,18.93,42000.0,15.8727,15.881,15.8727,15.881,42000.0
2012-03-13 14:00:00,18.93,18.94,18.92,18.93,99200.0,15.881,15.8894,15.8727,15.881,99200.0
2012-03-13 14:05:00,18.93,18.95,18.93,18.94,43600.0,15.881,15.8978,15.881,15.8894,43600.0
2012-03-13 14:10:00,18.94,18.95,18.93,18.95,45200.0,15.8894,15.8978,15.881,15.8978,45200.0
2012-03-13 14:15:00,18.95,18.96,18.93,18.95,84200.0,15.8978,15.9062,15.881,15.8978,84200.0
2012-03-13 14:20:00,18.95,18.97,18.95,18.96,47600.0,15.8978,15.9146,15.8978,15.9062,47600.0
2012-03-13 14:25:00,18.96,18.96,18.93,18.95,58000.0,15.9062,15.9062,15.881,15.8978,58000.0
2012-03-13 14:30:00,18.96,18.98,18.95,18.96,44000.0,15.9062,15.923,15.8978,15.9062,44000.0
2012-03-13 14:35:00,18.96,18.97,18.95,18.96,99400.0,15.9062,15.9146,15.8978,15.9062,99400.0
2012-03-13 14:40:00,18.95,18.96,18.95,18.95,101800.0,15.8978,15.9062,15.8978,15.8978,101800.0
2012-03-13 14:45:00,18.95,18.97,18.95,18.97,52400.0,15.8978,15.9146,15.8978,15.9146,52400.0
2012-03-13 14:50:00,18.96,18.98,18.96,18.98,63200.0,15.9062,15.923,15.9062,15.923,63200.0
2012-03-13 14:55:00,18.99,18.99,18.96,18.98,54000.0,15.9314,15.9314,15.9062,15.923,54000.0
2012-03-13 15:00:00,18.98,18.98,18.96,18.98,170600.0,15.923,15.923,15.9062,15.923,170600.0
2012-03-13 15:05:00,18.98,19.0,18.97,18.98,203200.0,15.923,15.9398,15.9146,15.923,203200.0
2012-03-13 15:10:00,18.99,19.01,18.98,19.01,199600.0,15.9314,15.9482,15.923,15.9482,199600.0
2012-03-13 15:15:00,19.01,19.02,19.0,19.0,603600.0,15.9482,15.9565,15.9398,15.9398,603600.0
2012-03-13 15:20:00,19.0,19.02,19.0,19.0,300200.0,15.9398,15.9565,15.9398,15.9398,300200.0
2012-03-13 15:25:00,19.0,19.02,19.0,19.01,319800.0,15.9398,15.9565,15.9398,15.9482,319800.0
2012-03-13 15:30:00,19.02,19.04,19.0,19.04,292600.0,15.9565,15.9733,15.9398,15.9733,292600.0
2012-03-13 15:35:00,19.04,19.04,19.01,19.03,232400.0,15.9733,15.9733,15.9482,15.9649,232400.0
2012-03-13 15:40:00,19.03,19.04,19.02,19.03,370800.0,15.9649,15.9733,15.9565,15.9649,370800.0
2012-03-13 15:45:00,19.03,19.04,19.0,19.0,429800.0,15.9649,15.9733,15.9398,15.9398,429800.0
2012-03-13 15:50:00,19.0,19.02,19.0,19.02,991400.0,15.9398,15.9565,15.9398,15.9565,991400.0
2012-03-13 15:55:00,19.01,19.03,18.99,19.03,475800.0,15.9482,15.9649,15.9314,15.9649,475800.0
2012-03-14 09:30:00,19.06,19.17,19.06,19.13,158200.0,15.9901,16.0824,15.9901,16.0488,158200.0
2012-03-14 09:35:00,19.13,19.13,19.09,19.1,45200.0,16.0488,16.0488,16.0153,16.0237,45200.0
2012-03-14 09:40:00,19.1,19.15,19.09,19.13,88000.0,16.0237,16.0656,16.0153,16.0488,88000.0
2012-03-14 09:45:00,19.13,19.13,19.08,19.08,122400.0,16.0488,16.0488,16.0069,16.0069,122400.0
2012-03-14 09:50:00,19.08,19.08,19.03,19.03,89200.0,16.0069,16.0069,15.9649,15.9649,89200.0
2012-03-14 09:55:00,19.03,19.04,18.99,18.99,118600.0,15.9649,15.9733,15.9314,15.9314,118600.0
2012-03-14 10:00:00,19.0,19.05,18.99,19.05,154000.0,15.9398,15.9817,15.9314,15.9817,154000.0
2012-03-14 10:05:00,19.05,19.05,19.02,19.05,82600.0,15.9817,15.9817,15.9565,15.9817,82600.0
2012-03-14 10:10:00,19.05,19.05,19.02,19.02,121600.0,15.9817,15.9817,15.9565,15.9565,121600.0
2012-03-14 10:15:00,19.02,19.07,19.02,19.05,75800.0,15.9565,15.9985,15.9565,15.9817,75800.0
2012-03-14 10:20:00,19.06,19.07,19.0,19.0,123200.0,15.9901,15.9985,15.9398,15.9398,123200.0
2012-03-14 10:25:00,19.0,19.05,19.0,19.02,113000.0,15.9398,15.9817,15.9398,15.9565,113000.0
2012-03-14 10:30:00,19.02,19.04,19.02,19.03,60000.0,15.9565,15.9733,15.9565,15.9649,60000.0
2012-03-14 10:35:00,19.03,19.05,19.01,19.04,105000.0,15.9649,15.9817,15.9482,15.9733,105000.0
2012-03-14 10:40:00,19.04,19.05,19.02,19.05,93000.0,15.9733,15.9817,15.9565,15.9817,93000.0
2012-03-14 10:45:00,19.05,19.05,19.03,19.05,93200.0,15.9817,15.9817,15.9649,15.9817,93200.0
2012-03-14 10:50:00,19.05,19.05,19.03,19.05,55400.0,15.9817,15.9817,15.9649,15.9817,55400.0
2012-03-14 10:55:00,19.04,19.04,19.02,19.02,55000.0,15.9733,15.9733,15.9565,15.9565,55000.0
2012-03-14 11:00:00,19.02,19.03,19.01,19.02,65200.0,15.9565,15.9649,15.9482,15.9565,65200.0
2012-03-14 11:05:00,19.02,19.04,19.01,19.03,48600.0,15.9565,15.9733,15.9482,15.9649,48600.0
2012-03-14 11:10:00,19.03,19.05,19.03,19.04,64800.0,15.9649,15.9817,15.9649,15.9733,64800.0
2012-03-14 11:15:00,19.04,19.04,19.03,19.04,41600.0,15.9733,15.9733,15.9649,15.9733,41600.0
2012-03-14 11:20:00,19.04,19.05,19.02,19.02,32800.0,15.9733,15.9817,15.9565,15.9565,32800.0
2012-03-14 11:25:00,19.02,19.04,19.02,19.04,85600.0,15.9565,15.9733,15.9565,15.9733,85600.0
2012-03-14 11:30:00,19.03,19.04,19.02,19.02,57200.0,15.9649,15.9733,15.9565,15.9565,57200.0
2012-03-14 11:35:00,19.02,19.03,19.02,19.03,79000.0,15.9565,15.9649,15.9565,15.9649,79000.0
2012-03-14 11:40:00,19.03,19.03,19.02,19.03,31800.0,15.9649,15.9649,15.9565,15.9649,31800.0
2012-03-14 11:45:00,19.03,19.04,19.03,19.04,82200.0,15.9649,15.9733,15.9649,15.9733,82200.0
2012-03-14 11:50:00,19.04,19.05,19.03,19.05,35800.0,15.9733,15.9817,15.9649,15.9817,35800.0
2012-03-14 11:55:00,19.05,19.05,19.02,19.02,48800.0,15.9817,15.9817,15.9565,15.9565,48800.0
2012-03-14 12:00:00,19.02,19.04,19.0,19.0,150800.0,15.9565,15.9733,15.9398,15.9398,150800.0
2012-03-14 12:05:00,19.0,19.03,19.0,19.03,98000.0,15.9398,15.9649,15.9398,15.9649,98000.0
2012-03-14 12:10:00,19.03,19.03,19.01,19.02,95400.0,15.9649,15.9649,15.9482,15.9565,95400.0
2012-03-14 12:15:00,19.03,19.04,19.02,19.03,103600.0,15.9649,15.9733,15.9565,15.9649,103600.0
2012-03-14 12:20:00,19.03,19.03,19.0,19.02,363200.0,15.9649,15.9649,15.9398,15.9565,363200.0
2012-03-14 12:25:00,19.02,19.02,19.01,19.01,27400.0,15.9565,15.9565,15.9482,15.9482,27400.0
2012-03-14 12:30:00,19.01,19.02,19.01,19.02,21200.0,15.9482,15.9565,15.9482,15.9565,21200.0
2012-03-14 12:35:00,19.02,19.03,19.01,19.03,62400.0,15.9565,15.9649,15.9482,15.9649,62400.0
2012-03-14 12:40:00,19.02,19.03,19.0,19.01,67200.0,15.9565,15.9649,15.9398,15.9482,67200.0
2012-03-14 12:45:00,19.01,19.03,19.0,19.02,57600.0,15.9482,15.9649,15.9398,15.9565,57600.0
2012-03-14 12:50:00,19.02,19.03,18.99,19.0,69400.0,15.9565,15.9649,15.9314,15.9398,69400.0
2012-03-14 12:55:00,19.0,19.01,19.0,19.0,86800.0,15.9398,15.9482,15.9398,15.9398,86800.0
2012-03-14 13:00:00,19.01,19.03,19.01,19.03,64400.0,15.9482,15.9649,15.9482,15.9649,64400.0
2012-03-14 13:05:00,19.03,19.03,19.01,19.02,53800.0,15.9649,15.9649,15.9482,15.9565,53800.0
2012-03-14 13:10:00,19.02,19.03,19.01,19.02,134000.0,15.9565,15.9649,15.9482,15.9565,134000.0
2012-03-14 13:15:00,19.02,19.02,19.01,19.02,43600.0,15.9565,15.9565,15.9482,15.9565,43600.0
2012-03-14 13:20:00,19.02,19.03,19.01,19.02,62600.0,15.9565,15.9649,15.9482,15.9565,62600.0
2012-03-14 13:25:00,19.01,19.03,19.01,19.02,45600.0,15.9482,15.9649,15.9482,15.9565,45600.0
2012-03-14 13:30:00,19.02,19.03,19.02,19.02,50800.0,15.9565,15.9649,15.9565,15.9565,50800.0
2012-03-14 13:35:00,19.02,19.02,19.01,19.01,32800.0,15.9565,15.9565,15.9482,15.9482,32800.0
2012-03-14 13:40:00,19.01,19.02,19.0,19.0,53200.0,15.9482,15.9565,15.9398,15.9398,53200.0
2012-03-14 13:45:00,19.0,19.02,19.0,19.01,102400.0,15.9398,15.9565,15.9398,15.9482,102400.0
2012-03-14 13:50:00,19.02,19.03,19.01,19.02,61000.0,15.9565,15.9649,15.9482,15.9565,61000.0
2012-03-14 13:55:00,19.02,19.03,19.01,19.02,38000.0,15.9565,15.9649,15.9482,15.9565,38000.0
2012-03-14 14:00:00,19.02,19.04,19.02,19.03,43600.0,15.9565,15.9733,15.9565,15.9649,43600.0
2012-03-14 14:05:00,19.03,19.04,19.03,19.03,43400.0,15.9649,15.9733,15.9649,15.9649,43400.0
2012-03-14 14:10:00,19.03,19.03,19.02,19.02,47200.0,15.9649,15.9649,15.9565,15.9565,47200.0
2012-03-14 14:15:00,19.02,19.02,19.02,19.02,28400.0,15.9565,15.9565,15.9565,15.9565,28400.0
2012-03-14 14:20:00,19.02,19.03,19.02,19.02,72000.0,15.9565,15.9649,15.9565,15.9565,72000.0
2012-03-14 14:25:00,19.03,19.03,19.02,19.02,149600.0,15.9649,15.9649,15.9565,15.9565,149600.0
2012-03-14 14:30:00,19.02,19.03,19.02,19.03,125600.0,15.9565,15.9649,15.9565,15.9649,125600.0
2012-03-14 14:35:00,19.02,19.03,19.02,19.02,69400.0,15.9565,15.9649,15.9565,15.9565,69400.0
2012-03-14 14:40:00,19.02,19.03,19.02,19.03,82000.0,15.9565,15.9649,15.9565,15.9649,82000.0
2012-03-14 14:45:00,19.02,19.03,19.02,19.03,47200.0,15.9565,15.9649,15.9565,15.9649,47200.0
2012-03-14 14:50:00,19.03,19.03,19.02,19.02,38200.0,15.9649,15.9649,15.9565,15.9565,38200.0
2012-03-14 14:55:00,19.02,19.03,19.02,19.02,56200.0,15.9565,15.9649,15.9565,15.9565,56200.0
2012-03-14 15:00:00,19.02,19.02,19.0,19.0,86400.0,15.9565,15.9565,15.9398,15.9398,86400.0
2012-03-14 15:05:00,19.0,19.03,19.0,19.0,110200.0,15.9398,15.9649,15.9398,15.9398,110200.0
2012-03-14 15:10:00,19.0,19.02,19.0,19.02,36800.0,15.9398,15.9565,15.9398,15.9565,36800.0
2012-03-14 15:15:00,19.02,19.02,19.01,19.02,60000.0,15.9565,15.9565,15.9482,15.9565,60000.0
2012-03-14 15:20:00,19.02,19.03,19.02,19.02,52200.0,15.9565,15.9649,15.9565,15.9565,52200.0
2012-03-14 15:25:00,19.03,19.05,19.02,19.05,89600.0,15.9649,15.9817,15.9565,15.9817,89600.0
2012-03-14 15:30:00,19.05,19.05,19.03,19.04,111000.0,15.9817,15.9817,15.9649,15.9733,111000.0
2012-03-14 15:35:00,19.03,19.05,19.03,19.04,61200.0,15.9649,15.9817,15.9649,15.9733,61200.0
2012-03-14 15:40:00,19.05,19.05,19.03,19.04,91800.0,15.9817,15.9817,15.9649,15.9733,91800.0
2012-03-14 15:45:00,19.04,19.05,19.03,19.04,151400.0,15.9733,15.9817,15.9649,15.9733,151400.0
2012-03-14 15:50:00,19.05,19.06,19.04,19.06,186200.0,15.9817,15.9901,15.9733,15.9901,186200.0
2012-03-14 15:55:00,19.06,19.06,19.04,19.06,352600.0,15.9901,15.9901,15.9733,15.9901,352600.0
2012-03-15 09:30:00,19.04,19.04,19.0,19.0,95400.0,15.9733,15.9733,15.9398,15.9398,95400.0
2012-03-15 09:35:00,18.99,18.99,18.86,18.95,342000.0,15.9314,15.9314,15.8223,15.8978,342000.0
2012-03-15 09:40:00,18.94,18.99,18.9,18.9,324200.0,15.8894,15.9314,15.8559,15.8559,324200.0
2012-03-15 09:45:00,18.92,18.98,18.91,18.95,152600.0,15.8727,15.923,15.8643,15.8978,152600.0
2012-03-15 09:50:00,18.96,18.96,18.93,18.93,436200.0,15.9062,15.9062,15.881,15.881,436200.0
2012-03-15 09:55:00,18.93,18.95,18.91,18.91,49400.0,15.881,15.8978,15.8643,15.8643,49400.0
2012-03-15 10:00:00,18.91,18.91,18.86,18.89,124400.0,15.8643,15.8643,15.8223,15.8475,124400.0
2012-03-15 10:05:00,18.89,18.91,18.86,18.9,122200.0,15.8475,15.8643,15.8223,15.8559,122200.0
2012-03-15 10:10:00,18.89,18.93,18.89,18.93,139600.0,15.8475,15.881,15.8475,15.881,139600.0
2012-03-15 10:15:00,18.93,18.98,18.93,18.97,73200.0,15.881,15.923,15.881,15.9146,73200.0
2012-03-15 10:20:00,18.97,18.97,18.93,18.96,42600.0,15.9146,15.9146,15.881,15.9062,42600.0
2012-03-15 10:25:00,18.96,18.98,18.96,18.96,97800.0,15.9062,15.923,15.9062,15.9062,97800.0
2012-03-15 10:30:00,18.96,18.98,18.95,18.98,79600.0,15.9062,15.923,15.8978,15.923,79600.0
2012-03-15 10:35:00,18.98,18.98,18.96,18.98,58800.0,15.923,15.923,15.9062,15.923,58800.0
2012-03-15 10:40:00,18.99,19.0,18.98,19.0,30400.0,15.9314,15.9398,15.923,15.9398,30400.0
2012-03-15 10:45:00,19.0,19.0,18.96,18.97,45600.0,15.9398,15.9398,15.9062,15.9146,45600.0
2012-03-15 10:50:00,18.97,18.98,18.96,18.97,72000.0,15.9146,15.923,15.9062,15.9146,72000.0
2012-03-15 10:55:00,18.97,18.98,18.96,18.97,107400.0,15.9146,15.923,15.9062,15.9146,107400.0
2012-03-15 11:00:00,18.97,18.99,18.97,18.97,62800.0,15.9146,15.9314,15.9146,15.9146,62800.0
2012-03-15 11:05:00,18.97,18.97,18.93,18.94,107200.0,15.9146,15.9146,15.881,15.8894,107200.0
2012-03-15 11:10:00,18.93,18.96,18.93,18.94,63800.0,15.881,15.9062,15.881,15.8894,63800.0
2012-03-15 11:15:00,18.93,18.98,18.93,18.95,88600.0,15.881,15.923,15.881,15.8978,88600.0
2012-03-15 11:20:00,18.95,18.99,18.95,18.99,109200.0,15.8978,15.9314,15.8978,15.9314,109200.0
2012-03-15 11:25:00,18.99,19.04,18.99,19.04,191000.0,15.9314,15.9733,15.9314,15.9733,191000.0
2012-03-15 11:30:00,19.04,19.07,19.03,19.05,274000.0,15.9733,15.9985,15.9649,15.9817,274000.0
2012-03-15 11:35:00,19.05,19.07,19.04,19.07,123600.0,15.9817,15.9985,15.9733,15.9985,123600.0
2012-03-15 11:40:00,19.06,19.11,19.06,19.1,130600.0,15.9901,16.032,15.9901,16.0237,130600.0
2012-03-15 11:45:00,19.1,19.1,19.08,19.08,71200.0,16.0237,16.0237,16.0069,16.0069,71200.0
2012-03-15 11:50:00,19.08,19.1,19.08,19.1,53000.0,16.0069,16.0237,16.0069,16.0237,53000.0
2012-03-15 11:55:00,19.1,19.11,19.1,19.1,87600.0,16.0237,16.032,16.0237,16.0237,87600.0
2012-03-15 12:00:00,19.1,19.1,19.06,19.06,76000.0,16.0237,16.0237,15.9901,15.9901,76000.0
2012-03-15 12:05:00,19.06,19.07,19.05,19.05,45600.0,15.9901,15.9985,15.9817,15.9817,45600.0
2012-03-15 12:10:00,19.05,19.05,19.03,19.03,30600.0,15.9817,15.9817,15.9649,15.9649,30600.0
2012-03-15 12:15:00,19.03,19.05,19.03,19.05,65600.0,15.9649,15.9817,15.9649,15.9817,65600.0
2012-03-15 12:20:00,19.05,19.08,19.03,19.05,180600.0,15.9817,16.0069,15.9649,15.9817,180600.0
2012-03-15 12:25:00,19.05,19.07,19.05,19.07,27000.0,15.9817,15.9985,15.9817,15.9985,27000.0
2012-03-15 12:30:00,19.07,19.09,19.07,19.08,66000.0,15.9985,16.0153,15.9985,16.0069,66000.0
2012-03-15 12:35:00,19.08,19.11,19.06,19.1,357000.0,16.0069,16.032,15.9901,16.0237,357000.0
2012-03-15 12:40:00,19.1,19.13,19.1,19.12,277200.0,16.0237,16.0488,16.0237,16.0404,277200.0
2012-03-15 12:45:00,19.12,19.13,19.11,19.11,168000.0,16.0404,16.0488,16.032,16.032,168000.0
2012-03-15 12:50:00,19.11,19.11,19.1,19.1,74800.0,16.032,16.032,16.0237,16.0237,74800.0
2012-03-15 12:55:00,19.11,19.11,19.1,19.1,49400.0,16.032,16.032,16.0237,16.0237,49400.0
2012-03-15 13:00:00,19.1,19.11,19.1,19.1,49000.0,16.0237,16.032,16.0237,16.0237,49000.0
2012-03-15 13:05:00,19.1,19.1,19.08,19.1,41400.0,16.0237,16.0237,16.0069,16.0237,41400.0
2012-03-15 13:10:00,19.1,19.11,19.1,19.11,63400.0,16.0237,16.032,16.0237,16.032,63400.0
2012-03-15 13:15:00,19.11,19.11,19.1,19.1,35800.0,16.032,16.032,16.0237,16.0237,35800.0
2012-03-15 13:20:00,19.1,19.11,19.1,19.1,21200.0,16.0237,16.032,16.0237,16.0237,21200.0
2012-03-15 13:25:00,19.1,19.11,19.1,19.1,17400.0,16.0237,16.032,16.0237,16.0237,17400.0
2012-03-15 13:30:00,19.1,19.11,19.09,19.11,135200.0,16.0237,16.032,16.0153,16.032,135200.0
2012-03-15 13:35:00,19.11,19.13,19.11,19.11,105400.0,16.032,16.0488,16.032,16.032,105400.0
2012-03-15 13:40:00,19.11,19.13,19.11,19.13,51800.0,16.032,16.0488,16.032,16.0488,51800.0
2012-03-15 13:45:00,19.13,19.13,19.11,19.11,31000.0,16.0488,16.0488,16.032,16.032,31000.0
2012-03-15 13:50:00,19.11,19.12,19.11,19.11,65200.0,16.032,16.0404,16.032,16.032,65200.0
2012-03-15 13:55:00,19.11,19.11,19.1,19.1,46800.0,16.032,16.032,16.0237,16.0237,46800.0
2012-03-15 14:00:00,19.1,19.1,19.09,19.09,19800.0,16.0237,16.0237,16.0153,16.0153,19800.0
2012-03-15 14:05:00,19.09,19.11,19.09,19.1,61200.0,16.0153,16.032,16.0153,16.0237,61200.0
2012-03-15 14:10:00,19.11,19.11,19.1,19.1,37400.0,16.032,16.032,16.0237,16.0237,37400.0
2012-03-15 14:15:00,19.1,19.11,19.1,19.1,73200.0,16.0237,16.032,16.0237,16.0237,73200.0
2012-03-15 14:20:00,19.11,19.11,19.1,19.1,40800.0,16.032,16.032,16.0237,16.0237,40800.0
2012-03-15 14:25:00,19.1,19.11,19.1,19.1,24200.0,16.0237,16.032,16.0237,16.0237,24200.0
2012-03-15 14:30:00,19.1,19.1,19.08,19.08,46000.0,16.0237,16.0237,16.0069,16.0069,46000.0
2012-03-15 14:35:00,19.08,19.1,19.08,19.1,76000.0,16.0069,16.0237,16.0069,16.0237,76000.0
2012-03-15 14:40:00,19.09,19.1,19.09,19.09,29600.0,16.0153,16.0237,16.0153,16.0153,29600.0
2012-03-15 14:45:00,19.09,19.1,19.09,19.09,23200.0,16.0153,16.0237,16.0153,16.0153,23200.0
2012-03-15 14:50:00,19.09,19.11,19.09,19.1,373800.0,16.0153,16.032,16.0153,16.0237,373800.0
2012-03-15 14:55:00,19.11,19.15,19.1,19.14,217600.0,16.032,16.0656,16.0237,16.0572,217600.0
2012-03-15 15:00:00,19.14,19.14,19.11,19.11,199200.0,16.0572,16.0572,16.032,16.032,199200.0
2012-03-15 15:05:00,19.12,19.13,19.11,19.11,139600.0,16.0404,16.0488,16.032,16.032,139600.0
2012-03-15 15:10:00,19.11,19.14,19.11,19.11,78800.0,16.032,16.0572,16.032,16.032,78800.0
2012-03-15 15:15:00,19.11,19.11,19.1,19.1,82400.0,16.032,16.032,16.0237,16.0237,82400.0
2012-03-15 15:20:00,19.09,19.1,19.08,19.08,83400.0,16.0153,16.0237,16.0069,16.0069,83400.0
2012-03-15 15:25:00,19.08,19.09,19.07,19.08,123600.0,16.0069,16.0153,15.9985,16.0069,123600.0
2012-03-15 15:30:00,19.08,19.11,19.07,19.1,207600.0,16.0069,16.032,15.9985,16.0237,207600.0
2012-03-15 15:35:00,19.1,19.11,19.08,19.09,162600.0,16.0237,16.032,16.0069,16.0153,162600.0
2012-03-15 15:40:00,19.09,19.09,19.08,19.08,578600.0,16.0153,16.0153,16.0069,16.0069,578600.0
2012-03-15 15:45:00,19.08,19.09,19.08,19.08,99800.0,16.0069,16.0153,16.0069,16.0069,99800.0
2012-03-15 15:50:00,19.09,19.09,19.06,19.07,387400.0,16.0153,16.0153,15.9901,15.9985,387400.0
2012-03-15 15:55:00,19.07,19.09,19.07,19.09,563000.0,15.9985,16.0153,15.9985,16.0153,563000.0
2012-03-16 09:30:00,19.09,19.12,19.07,19.07,1948400.0,16.0153,16.0404,15.9985,15.9985,1948400.0
2012-03-16 09:35:00,19.08,19.08,19.06,19.08,44400.0,16.0069,16.0069,15.9901,16.0069,44400.0
2012-03-16 09:40:00,19.08,19.08,19.0,19.04,74400.0,16.0069,16.0069,15.9398,15.9733,74400.0
2012-03-16 09:45:00,19.03,19.05,19.0,19.0,43800.0,15.9649,15.9817,15.9398,15.9398,43800.0
2012-03-16 09:50:00,19.01,19.01,18.98,18.98,43400.0,15.9482,15.9482,15.923,15.923,43400.0
2012-03-16 09:55:00,18.98,18.98,18.92,18.95,305200.0,15.923,15.923,15.8727,15.8978,305200.0
2012-03-16 10:00:00,18.95,18.99,18.94,18.95,76600.0,15.8978,15.9314,15.8894,15.8978,76600.0
2012-03-16 10:05:00,18.95,18.96,18.95,18.95,188200.0,15.8978,15.9062,15.8978,15.8978,188200.0
2012-03-16 10:10:00,18.95,18.96,18.93,18.93,48200.0,15.8978,15.9062,15.881,15.881,48200.0
2012-03-16 10:15:00,18.94,18.94,18.9,18.9,62800.0,15.8894,15.8894,15.8559,15.8559,62800.0
2012-03-16 10:20:00,18.9,18.93,18.9,18.93,113000.0,15.8559,15.881,15.8559,15.881,113000.0
2012-03-16 10:25:00,18.93,18.96,18.92,18.96,58400.0,15.881,15.9062,15.8727,15.9062,58400.0
2012-03-16 10:30:00,18.96,18.98,18.95,18.98,48600.0,15.9062,15.923,15.8978,15.923,48600.0
2012-03-16 10:35:00,18.98,19.0,18.97,19.0,38200.0,15.923,15.9398,15.9146,15.9398,38200.0
2012-03-16 10:40:00,19.0,19.0,18.98,18.99,48200.0,15.9398,15.9398,15.923,15.9314,48200.0
2012-03-16 10:45:00,18.99,18.99,18.97,18.98,49600.0,15.9314,15.9314,15.9146,15.923,49600.0
2012-03-16 10:50:00,18.99,19.02,18.99,19.02,27400.0,15.9314,15.9565,15.9314,15.9565,27400.0
2012-03-16 10:55:00,19.02,19.06,19.02,19.06,67000.0,15.9565,15.9901,15.9565,15.9901,67000.0
2012-03-16 11:00:00,19.06,19.1,19.06,19.1,104600.0,15.9901,16.0237,15.9901,16.0237,104600.0
2012-03-16 11:05:00,19.1,19.1,19.06,19.06,90200.0,16.0237,16.0237,15.9901,15.9901,90200.0
2012-03-16 11:10:00,19.07,19.09,19.06,19.09,38200.0,15.9985,16.0153,15.9901,16.0153,38200.0
2012-03-16 11:15:00,19.09,19.09,19.06,19.06,57200.0,16.0153,16.0153,15.9901,15.9901,57200.0
2012-03-16 11:20:00,19.06,19.09,19.03,19.03,114800.0,15.9901,16.0153,15.9649,15.9649,114800.0
2012-03-16 11:25:00,19.03,19.03,19.0,19.0,26800.0,15.9649,15.9649,15.9398,15.9398,26800.0
2012-03-16 11:30:00,19.01,19.03,19.0,19.02,47200.0,15.9482,15.9649,15.9398,15.9565,47200.0
2012-03-16 11:35:00,19.02,19.04,19.02,19.04,27600.0,15.9565,15.9733,15.9565,15.9733,27600.0
2012-03-16 11:40:00,19.04,19.07,19.04,19.06,36400.0,15.9733,15.9985,15.9733,15.9901,36400.0
2012-03-16 11:45:00,19.06,19.06,19.0,19.02,62400.0,15.9901,15.9901,15.9398,15.9565,62400.0
2012-03-16 11:50:00,19.02,19.06,19.02,19.06,33200.0,15.9565,15.9901,15.9565,15.9901,33200.0
2012-03-16 11:55:00,19.06,19.08,19.05,19.08,54200.0,15.9901,16.0069,15.9817,16.0069,54200.0
2012-03-16 12:00:00,19.07,19.08,19.06,19.07,23000.0,15.9985,16.0069,15.9901,15.9985,23000.0
2012-03-16 12:05:00,19.07,19.07,19.04,19.05,27000.0,15.9985,15.9985,15.9733,15.9817,27000.0
2012-03-16 12:10:00,19.05,19.07,19.05,19.07,26400.0,15.9817,15.9985,15.9817,15.9985,26400.0
2012-03-16 12:15:00,19.07,19.07,19.06,19.07,17200.0,15.9985,15.9985,15.9901,15.9985,17200.0
2012-03-16 12:20:00,19.07,19.07,19.03,19.03,74800.0,15.9985,15.9985,15.9649,15.9649,74800.0
2012-03-16 12:25:00,19.03,19.06,19.03,19.05,22800.0,15.9649,15.9901,15.9649,15.9817,22800.0
2012-03-16 12:30:00,19.05,19.06,19.05,19.06,16000.0,15.9817,15.9901,15.9817,15.9901,16000.0
2012-03-16 12:35:00,19.06,19.06,19.03,19.03,49000.0,15.9901,15.9901,15.9649,15.9649,49000.0
2012-03-16 12:40:00,19.03,19.04,19.02,19.04,20400.0,15.9649,15.9733,15.9565,15.9733,20400.0
2012-03-16 12:45:00,19.04,19.04,19.02,19.02,29200.0,15.9733,15.9733,15.9565,15.9565,29200.0
2012-03-16 12:50:00,19.02,19.02,18.99,19.0,49400.0,15.9565,15.9565,15.9314,15.9398,49400.0
2012-03-16 12:55:00,18.99,18.99,18.98,18.98,20800.0,15.9314,15.9314,15.923,15.923,20800.0
2012-03-16 13:00:00,18.98,19.02,18.98,19.02,71600.0,15.923,15.9565,15.923,15.9565,71600.0
2012-03-16 13:05:00,19.02,19.03,19.0,19.02,43000.0,15.9565,15.9649,15.9398,15.9565,43000.0
2012-03-16 13:10:00,19.01,19.03,19.01,19.03,28200.0,15.9482,15.9649,15.9482,15.9649,28200.0
2012-03-16 13:15:00,19.03,19.03,19.0,19.0,26600.0,15.9649,15.9649,15.9398,15.9398,26600.0
2012-03-16 13:20:00,19.0,19.0,18.99,19.0,63000.0,15.9398,15.9398,15.9314,15.9398,63000.0
2012-03-16 13:25:00,19.0,19.0,18.99,18.99,17800.0,15.9398,15.9398,15.9314,15.9314,17800.0
2012-03-16 13:30:00,18.99,19.0,18.99,19.0,26400.0,15.9314,15.9398,15.9314,15.9398,26400.0
2012-03-16 13:35:00,19.0,19.02,18.99,19.02,49400.0,15.9398,15.9565,15.9314,15.9565,49400.0
2012-03-16 13:40:00,19.01,19.02,19.0,19.0,54400.0,15.9482,15.9565,15.9398,15.9398,54400.0
2012-03-16 13:45:00,19.0,19.0,19.0,19.0,23600.0,15.9398,15.9398,15.9398,15.9398,23600.0
2012-03-16 13:50:00,19.0,19.02,19.0,19.01,28800.0,15.9398,15.9565,15.9398,15.9482,28800.0
2012-03-16 13:55:00,19.01,19.03,19.0,19.02,34200.0,15.9482,15.9649,15.9398,15.9565,34200.0
2012-03-16 14:00:00,19.03,19.04,19.02,19.03,34200.0,15.9649,15.9733,15.9565,15.9649,34200.0
2012-03-16 14:05:00,19.04,19.04,19.01,19.02,95800.0,15.9733,15.9733,15.9482,15.9565,95800.0
2012-03-16 14:10:00,19.02,19.04,19.02,19.04,17600.0,15.9565,15.9733,15.9565,15.9733,17600.0
2012-03-16 14:15:00,19.04,19.06,19.03,19.04,111800.0,15.9733,15.9901,15.9649,15.9733,111800.0
2012-03-16 14:20:00,19.05,19.05,19.04,19.05,23800.0,15.9817,15.9817,15.9733,15.9817,23800.0
2012-03-16 14:25:00,19.05,19.05,19.05,19.05,19000.0,15.9817,15.9817,15.9817,15.9817,19000.0
2012-03-16 14:30:00,19.05,19.06,19.04,19.06,36400.0,15.9817,15.9901,15.9733,15.9901,36400.0
2012-03-16 14:35:00,19.06,19.07,19.06,19.07,44000.0,15.9901,15.9985,15.9901,15.9985,44000.0
2012-03-16 14:40:00,19.07,19.08,19.06,19.08,80000.0,15.9985,16.0069,15.9901,16.0069,80000.0
2012-03-16 14:45:00,19.07,19.08,19.07,19.07,24000.0,15.9985,16.0069,15.9985,15.9985,24000.0
2012-03-16 14:50:00,19.07,19.08,19.07,19.08,34400.0,15.9985,16.0069,15.9985,16.0069,34400.0
2012-03-16 14:55:00,19.08,19.08,19.05,19.05,60000.0,16.0069,16.0069,15.9817,15.9817,60000.0
2012-03-16 15:00:00,19.05,19.05,19.02,19.03,70000.0,15.9817,15.9817,15.9565,15.9649,70000.0
2012-03-16 15:05:00,19.03,19.03,19.02,19.02,29200.0,15.9649,15.9649,15.9565,15.9565,29200.0
2012-03-16 15:10:00,19.02,19.03,19.0,19.0,91200.0,15.9565,15.9649,15.9398,15.9398,91200.0
2012-03-16 15:15:00,19.01,19.01,18.99,18.99,149600.0,15.9482,15.9482,15.9314,15.9314,149600.0
2012-03-16 15:20:00,19.0,19.02,18.99,19.0,84800.0,15.9398,15.9565,15.9314,15.9398,84800.0
2012-03-16 15:25:00,19.0,19.01,19.0,19.0,78200.0,15.9398,15.9482,15.9398,15.9398,78200.0
2012-03-16 15:30:00,19.0,19.0,18.99,18.99,89200.0,15.9398,15.9398,15.9314,15.9314,89200.0
2012-03-16 15:35:00,18.99,19.0,18.99,19.0,73200.0,15.9314,15.9398,15.9314,15.9398,73200.0
2012-03-16 15:40:00,19.0,19.0,19.0,19.0,116400.0,15.9398,15.9398,15.9398,15.9398,116400.0
2012-03-16 15:45:00,19.0,19.0,18.99,19.0,245000.0,15.9398,15.9398,15.9314,15.9398,245000.0
2012-03-16 15:50:00,19.0,19.0,18.99,18.99,157600.0,15.9398,15.9398,15.9314,15.9314,157600.0
2012-03-16 15:55:00,18.99,18.99,18.96,18.96,497200.0,15.9314,15.9314,15.9062,15.9062,497200.0
2012-03-19 09:30:00,18.95,18.98,18.91,18.93,169600.0,15.8978,15.923,15.8643,15.881,169600.0
2012-03-19 09:35:00,18.92,18.93,18.86,18.9,330000.0,15.8727,15.881,15.8223,15.8559,330000.0
2012-03-19 09:40:00,18.9,18.93,18.88,18.92,202600.0,15.8559,15.881,15.8391,15.8727,202600.0
2012-03-19 09:45:00,18.92,18.94,18.91,18.93,144200.0,15.8727,15.8894,15.8643,15.881,144200.0
2012-03-19 09:50:00,18.93,18.94,18.9,18.93,154600.0,15.881,15.8894,15.8559,15.881,154600.0
2012-03-19 09:55:00,18.93,18.97,18.93,18.96,67200.0,15.881,15.9146,15.881,15.9062,67200.0
2012-03-19 10:00:00,18.95,18.98,18.95,18.96,106400.0,15.8978,15.923,15.8978,15.9062,106400.0
2012-03-19 10:05:00,18.96,18.96,18.93,18.95,221600.0,15.9062,15.9062,15.881,15.8978,221600.0
2012-03-19 10:10:00,18.95,18.96,18.93,18.96,110200.0,15.8978,15.9062,15.881,15.9062,110200.0
2012-03-19 10:15:00,18.96,18.97,18.94,18.95,54800.0,15.9062,15.9146,15.8894,15.8978,54800.0
2012-03-19 10:20:00,18.95,18.95,18.88,18.89,285600.0,15.8978,15.8978,15.8391,15.8475,285600.0
2012-03-19 10:25:00,18.89,18.95,18.89,18.93,242600.0,15.8475,15.8978,15.8475,15.881,242600.0
2012-03-19 10:30:00,18.93,18.93,18.89,18.91,73800.0,15.881,15.881,15.8475,15.8643,73800.0
2012-03-19 10:35:00,18.91,18.94,18.91,18.94,66400.0,15.8643,15.8894,15.8643,15.8894,66400.0
2012-03-19 10:40:00,18.93,18.94,18.91,18.91,114000.0,15.881,15.8894,15.8643,15.8643,114000.0
2012-03-19 10:45:00,18.91,18.92,18.9,18.91,69200.0,15.8643,15.8727,15.8559,15.8643,69200.0
2012-03-19 10:50:00,18.91,18.91,18.89,18.89,53000.0,15.8643,15.8643,15.8475,15.8475,53000.0
2012-03-19 10:55:00,18.9,18.9,18.86,18.86,69200.0,15.8559,15.8559,15.8223,15.8223,69200.0
2012-03-19 11:00:00,18.86,18.86,18.85,18.85,129600.0,15.8223,15.8223,15.8139,15.8139,129600.0
2012-03-19 11:05:00,18.85,18.86,18.84,18.86,37800.0,15.8139,15.8223,15.8055,15.8223,37800.0
2012-03-19 11:10:00,18.86,18.86,18.85,18.86,51800.0,15.8223,15.8223,15.8139,15.8223,51800.0
2012-03-19 11:15:00,18.86,18.87,18.85,18.86,36800.0,15.8223,15.8307,15.8139,15.8223,36800.0
2012-03-19 11:20:00,18.86,18.86,18.83,18.83,53400.0,15.8223,15.8223,15.7971,15.7971,53400.0
2012-03-19 11:25:00,18.83,18.85,18.83,18.84,56400.0,15.7971,15.8139,15.7971,15.8055,56400.0
2012-03-19 11:30:00,18.84,18.86,18.83,18.86,43800.0,15.8055,15.8223,15.7971,15.8223,43800.0
2012-03-19 11:35:00,18.86,18.89,18.86,18.89,68800.0,15.8223,15.8475,15.8223,15.8475,68800.0
2012-03-19 11:40:00,18.9,18.91,18.88,18.91,52800.0,15.8559,15.8643,15.8391,15.8643,52800.0
2012-03-19 11:45:00,18.91,18.93,18.91,18.92,62000.0,15.8643,15.881,15.8643,15.8727,62000.0
2012-03-19 11:50:00,18.92,18.94,18.92,18.93,33200.0,15.8727,15.8894,15.8727,15.881,33200.0
2012-03-19 11:55:00,18.93,18.95,18.93,18.93,55800.0,15.881,15.8978,15.881,15.881,55800.0
2012-03-19 12:00:00,18.93,18.93,18.92,18.93,81400.0,15.881,15.881,15.8727,15.881,81400.0
2012-03-19 12:05:00,18.93,18.93,18.92,18.93,25800.0,15.881,15.881,15.8727,15.881,25800.0
2012-03-19 12:10:00,18.93,18.96,18.92,18.96,35200.0,15.881,15.9062,15.8727,15.9062,35200.0
2012-03-19 12:15:00,18.96,18.96,18.95,18.95,37800.0,15.9062,15.9062,15.8978,15.8978,37800.0
2012-03-19 12:20:00,18.95,18.96,18.93,18.93,44000.0,15.8978,15.9062,15.881,15.881,44000.0
2012-03-19 12:25:00,18.93,18.96,18.93,18.96,63800.0,15.881,15.9062,15.881,15.9062,63800.0
2012-03-19 12:30:00,18.96,18.98,18.96,18.98,34000.0,15.9062,15.923,15.9062,15.923,34000.0
2012-03-19 12:35:00,18.98,19.0,18.98,19.0,251200.0,15.923,15.9398,15.923,15.9398,251200.0
2012-03-19 12:40:00,19.0,19.0,18.99,18.99,60800.0,15.9398,15.9398,15.9314,15.9314,60800.0
2012-03-19 12:45:00,18.99,18.99,18.97,18.99,42800.0,15.9314,15.9314,15.9146,15.9314,42800.0
2012-03-19 12:50:00,18.99,19.0,18.98,18.99,59200.0,15.9314,15.9398,15.923,15.9314,59200.0
2012-03-19 12:55:00,18.99,19.0,18.98,18.99,28400.0,15.9314,15.9398,15.923,15.9314,28400.0
2012-03-19 13:00:00,18.99,19.0,18.98,19.0,59600.0,15.9314,15.9398,15.923,15.9398,59600.0
2012-03-19 13:05:00,19.0,19.0,18.98,18.99,32000.0,15.9398,15.9398,15.923,15.9314,32000.0
2012-03-19 13:10:00,18.99,19.0,18.99,18.99,34600.0,15.9314,15.9398,15.9314,15.9314,34600.0
2012-03-19 13:15:00,18.99,19.0,18.99,18.99,23600.0,15.9314,15.9398,15.9314,15.9314,23600.0
2012-03-19 13:20:00,18.99,19.0,18.99,18.99,41600.0,15.9314,15.9398,15.9314,15.9314,41600.0
2012-03-19 13:25:00,18.99,19.0,18.98,19.0,40800.0,15.9314,15.9398,15.923,15.9398,40800.0
2012-03-19 13:30:00,19.0,19.0,18.99,19.0,72800.0,15.9398,15.9398,15.9314,15.9398,72800.0
2012-03-19 13:35:00,19.0,19.0,19.0,19.0,47800.0,15.9398,15.9398,15.9398,15.9398,47800.0
2012-03-19 13:40:00,19.0,19.0,19.0,19.0,50600.0,15.9398,15.9398,15.9398,15.9398,50600.0
2012-03-19 13:45:00,19.0,19.0,18.99,19.0,52800.0,15.9398,15.9398,15.9314,15.9398,52800.0
2012-03-19 13:50:00,19.0,19.0,19.0,19.0,61800.0,15.9398,15.9398,15.9398,15.9398,61800.0
2012-03-19 13:55:00,19.0,19.0,18.99,19.0,33000.0,15.9398,15.9398,15.9314,15.9398,33000.0
2012-03-19 14:00:00,19.0,19.0,18.99,19.0,42200.0,15.9398,15.9398,15.9314,15.9398,42200.0
2012-03-19 14:05:00,19.0,19.0,19.0,19.0,86600.0,15.9398,15.9398,15.9398,15.9398,86600.0
2012-03-19 14:10:00,19.0,19.01,18.99,19.0,95800.0,15.9398,15.9482,15.9314,15.9398,95800.0
2012-03-19 14:15:00,19.01,19.03,19.0,19.03,44800.0,15.9482,15.9649,15.9398,15.9649,44800.0
2012-03-19 14:20:00,19.03,19.04,19.02,19.03,48000.0,15.9649,15.9733,15.9565,15.9649,48000.0
2012-03-19 14:25:00,19.02,19.04,19.02,19.04,32600.0,15.9565,15.9733,15.9565,15.9733,32600.0
2012-03-19 14:30:00,19.03,19.04,19.03,19.04,27000.0,15.9649,15.9733,15.9649,15.9733,27000.0
2012-03-19 14:35:00,19.04,19.04,19.03,19.04,21800.0,15.9733,15.9733,15.9649,15.9733,21800.0
2012-03-19 14:40:00,19.04,19.06,19.04,19.06,51800.0,15.9733,15.9901,15.9733,15.9901,51800.0
2012-03-19 14:45:00,19.05,19.06,19.04,19.05,90600.0,15.9817,15.9901,15.9733,15.9817,90600.0
2012-03-19 14:50:00,19.04,19.05,19.04,19.04,54800.0,15.9733,15.9817,15.9733,15.9733,54800.0
2012-03-19 14:55:00,19.04,19.04,19.03,19.04,57600.0,15.9733,15.9733,15.9649,15.9733,57600.0
2012-03-19 15:00:00,19.04,19.04,19.02,19.04,75800.0,15.9733,15.9733,15.9565,15.9733,75800.0
2012-03-19 15:05:00,19.04,19.04,19.02,19.03,41800.0,15.9733,15.9733,15.9565,15.9649,41800.0
2012-03-19 15:10:00,19.03,19.05,19.02,19.05,71000.0,15.9649,15.9817,15.9565,15.9817,71000.0
2012-03-19 15:15:00,19.05,19.07,19.05,19.05,76600.0,15.9817,15.9985,15.9817,15.9817,76600.0
2012-03-19 15:20:00,19.05,19.05,19.04,19.05,33400.0,15.9817,15.9817,15.9733,15.9817,33400.0
2012-03-19 15:25:00,19.05,19.05,19.03,19.03,61200.0,15.9817,15.9817,15.9649,15.9649,61200.0
2012-03-19 15:30:00,19.03,19.04,19.03,19.03,49800.0,15.9649,15.9733,15.9649,15.9649,49800.0
2012-03-19 15:35:00,19.04,19.05,19.03,19.04,199600.0,15.9733,15.9817,15.9649,15.9733,199600.0
2012-03-19 15:40:00,19.04,19.04,19.0,19.01,140600.0,15.9733,15.9733,15.9398,15.9482,140600.0
2012-03-19 15:45:00,19.02,19.05,19.01,19.05,167600.0,15.9565,15.9817,15.9482,15.9817,167600.0
2012-03-19 15:50:00,19.05,19.05,19.04,19.04,102000.0,15.9817,15.9817,15.9733,15.9733,102000.0
2012-03-19 15:55:00,19.04,19.05,19.04,19.05,336400.0,15.9733,15.9817,15.9733,15.9817,336400.0
2012-03-20 09:30:00,18.99,19.03,18.89,19.0,208600.0,15.9314,15.9649,15.8475,15.9398,208600.0
2012-03-20 09:35:00,19.0,19.05,18.98,19.04,62000.0,15.9398,15.9817,15.923,15.9733,62000.0
2012-03-20 09:40:00,19.04,19.04,18.95,18.95,76600.0,15.9733,15.9733,15.8978,15.8978,76600.0
2012-03-20 09:45:00,18.96,18.99,18.95,18.98,76600.0,15.9062,15.9314,15.8978,15.923,76600.0
2012-03-20 09:50:00,18.97,18.99,18.96,18.96,64400.0,15.9146,15.9314,15.9062,15.9062,64400.0
2012-03-20 09:55:00,18.96,18.98,18.96,18.96,44200.0,15.9062,15.923,15.9062,15.9062,44200.0
2012-03-20 10:00:00,18.95,18.98,18.95,18.97,38800.0,15.8978,15.923,15.8978,15.9146,38800.0
2012-03-20 10:05:00,18.97,19.02,18.97,18.98,137600.0,15.9146,15.9565,15.9146,15.923,137600.0
2012-03-20 10:10:00,18.98,18.99,18.95,18.99,106000.0,15.923,15.9314,15.8978,15.9314,106000.0
2012-03-20 10:15:00,18.98,19.0,18.98,19.0,67200.0,15.923,15.9398,15.923,15.9398,67200.0
2012-03-20 10:20:00,19.0,19.0,18.98,18.99,51200.0,15.9398,15.9398,15.923,15.9314,51200.0
2012-03-20 10:25:00,18.98,19.0,18.98,18.99,47200.0,15.923,15.9398,15.923,15.9314,47200.0
2012-03-20 10:30:00,18.99,18.99,18.96,18.96,1414800.0,15.9314,15.9314,15.9062,15.9062,1414800.0
2012-03-20 10:35:00,18.96,18.96,18.95,18.96,61600.0,15.9062,15.9062,15.8978,15.9062,61600.0
2012-03-20 10:40:00,18.95,18.96,18.94,18.96,53800.0,15.8978,15.9062,15.8894,15.9062,53800.0
2012-03-20 10:45:00,18.96,18.99,18.95,18.99,38600.0,15.9062,15.9314,15.8978,15.9314,38600.0
2012-03-20 10:50:00,18.99,18.99,18.95,18.95,116600.0,15.9314,15.9314,15.8978,15.8978,116600.0
2012-03-20 10:55:00,18.95,18.96,18.93,18.95,137000.0,15.8978,15.9062,15.881,15.8978,137000.0
2012-03-20 11:00:00,18.95,18.97,18.94,18.95,72800.0,15.8978,15.9146,15.8894,15.8978,72800.0
2012-03-20 11:05:00,18.95,18.97,18.95,18.96,55400.0,15.8978,15.9146,15.8978,15.9062,55400.0
2012-03-20 11:10:00,18.96,18.98,18.95,18.97,42400.0,15.9062,15.923,15.8978,15.9146,42400.0
2012-03-20 11:15:00,18.97,18.98,18.96,18.96,183400.0,15.9146,15.923,15.9062,15.9062,183400.0
2012-03-20 11:20:00,18.96,18.98,18.96,18.97,104000.0,15.9062,15.923,15.9062,15.9146,104000.0
2012-03-20 11:25:00,18.97,18.99,18.97,18.98,53600.0,15.9146,15.9314,15.9146,15.923,53600.0
2012-03-20 11:30:00,18.98,19.0,18.98,18.99,32400.0,15.923,15.9398,15.923,15.9314,32400.0
2012-03-20 11:35:00,19.0,19.0,18.99,19.0,85600.0,15.9398,15.9398,15.9314,15.9398,85600.0
2012-03-20 11:40:00,19.0,19.02,19.0,19.0,94000.0,15.9398,15.9565,15.9398,15.9398,94000.0
2012-03-20 11:45:00,19.0,19.0,19.0,19.0,118600.0,15.9398,15.9398,15.9398,15.9398,118600.0
2012-03-20 11:50:00,19.0,19.02,19.0,19.0,77000.0,15.9398,15.9565,15.9398,15.9398,77000.0
2012-03-20 11:55:00,19.0,19.03,19.0,19.03,57800.0,15.9398,15.9649,15.9398,15.9649,57800.0
2012-03-20 12:00:00,19.03,19.04,19.02,19.02,70200.0,15.9649,15.9733,15.9565,15.9565,70200.0
2012-03-20 12:05:00,19.02,19.03,19.02,19.03,57000.0,15.9565,15.9649,15.9565,15.9649,57000.0
2012-03-20 12:10:00,19.03,19.03,19.02,19.03,21800.0,15.9649,15.9649,15.9565,15.9649,21800.0
2012-03-20 12:15:00,19.02,19.03,19.02,19.03,39800.0,15.9565,15.9649,15.9565,15.9649,39800.0
2012-03-20 12:20:00,19.03,19.03,19.02,19.03,10400.0,15.9649,15.9649,15.9565,15.9649,10400.0
2012-03-20 12:25:00,19.02,19.03,19.02,19.03,27400.0,15.9565,15.9649,15.9565,15.9649,27400.0
2012-03-20 12:30:00,19.03,19.04,19.02,19.04,36800.0,15.9649,15.9733,15.9565,15.9733,36800.0
2012-03-20 12:35:00,19.04,19.05,19.04,19.04,20200.0,15.9733,15.9817,15.9733,15.9733,20200.0
2012-03-20 12:40:00,19.05,19.05,19.03,19.04,33800.0,15.9817,15.9817,15.9649,15.9733,33800.0
2012-03-20 12:45:00,19.04,19.05,19.04,19.05,25200.0,15.9733,15.9817,15.9733,15.9817,25200.0
2012-03-20 12:50:00,19.05,19.05,19.05,19.05,17800.0,15.9817,15.9817,15.9817,15.9817,17800.0
2012-03-20 12:55:00,19.05,19.06,19.05,19.05,14800.0,15.9817,15.9901,15.9817,15.9817,14800.0
2012-03-20 13:00:00,19.05,19.05,19.04,19.05,20800.0,15.9817,15.9817,15.9733,15.9817,20800.0
2012-03-20 13:05:00,19.06,19.08,19.05,19.08,14200.0,15.9901,16.0069,15.9817,16.0069,14200.0
2012-03-20 13:10:00,19.07,19.09,19.07,19.08,154400.0,15.9985,16.0153,15.9985,16.0069,154400.0
2012-03-20 13:15:00,19.08,19.1,19.08,19.1,58600.0,16.0069,16.0237,16.0069,16.0237,58600.0
2012-03-20 13:20:00,19.1,19.11,19.1,19.11,114400.0,16.0237,16.032,16.0237,16.032,114400.0
2012-03-20 13:25:00,19.11,19.13,19.11,19.12,37400.0,16.032,16.0488,16.032,16.0404,37400.0
2012-03-20 13:30:00,19.13,19.13,19.12,19.13,8200.0,16.0488,16.0488,16.0404,16.0488,8200.0
2012-03-20 13:35:00,19.13,19.14,19.12,19.13,34400.0,16.0488,16.0572,16.0404,16.0488,34400.0
2012-03-20 13:40:00,19.13,19.14,19.13,19.14,19800.0,16.0488,16.0572,16.0488,16.0572,19800.0
2012-03-20 13:45:00,19.14,19.15,19.14,19.15,55400.0,16.0572,16.0656,16.0572,16.0656,55400.0
2012-03-20 13:50:00,19.14,19.15,19.14,19.15,21800.0,16.0572,16.0656,16.0572,16.0656,21800.0
2012-03-20 13:55:00,19.15,19.15,19.14,19.14,77600.0,16.0656,16.0656,16.0572,16.0572,77600.0
2012-03-20 14:00:00,19.14,19.17,19.14,19.16,67000.0,16.0572,16.0824,16.0572,16.074,67000.0
2012-03-20 14:05:00,19.16,19.23,19.16,19.18,334800.0,16.074,16.1327,16.074,16.0908,334800.0
2012-03-20 14:10:00,19.18,19.18,19.18,19.18,115000.0,16.0908,16.0908,16.0908,16.0908,115000.0
2012-03-20 14:15:00,19.18,19.21,19.18,19.2,147000.0,16.0908,16.1159,16.0908,16.1076,147000.0
2012-03-20 14:20:00,19.2,19.21,19.2,19.21,61400.0,16.1076,16.1159,16.1076,16.1159,61400.0
2012-03-20 14:25:00,19.21,19.22,19.21,19.22,64800.0,16.1159,16.1243,16.1159,16.1243,64800.0
2012-03-20 14:30:00,19.22,19.22,19.21,19.21,63200.0,16.1243,16.1243,16.1159,16.1159,63200.0
2012-03-20 14:35:00,19.21,19.23,19.18,19.18,96000.0,16.1159,16.1327,16.0908,16.0908,96000.0
2012-03-20 14:40:00,19.18,19.21,19.18,19.21,68200.0,16.0908,16.1159,16.0908,16.1159,68200.0
2012-03-20 14:45:00,19.21,19.21,19.18,19.2,149800.0,16.1159,16.1159,16.0908,16.1076,149800.0
2012-03-20 14:50:00,19.2,19.22,19.2,19.2,163400.0,16.1076,16.1243,16.1076,16.1076,163400.0
2012-03-20 14:55:00,19.21,19.23,19.21,19.23,51200.0,16.1159,16.1327,16.1159,16.1327,51200.0
2012-03-20 15:00:00,19.23,19.25,19.23,19.24,125400.0,16.1327,16.1495,16.1327,16.1411,125400.0
2012-03-20 15:05:00,19.23,19.24,19.23,19.24,47200.0,16.1327,16.1411,16.1327,16.1411,47200.0
2012-03-20 15:10:00,19.23,19.24,19.23,19.24,89200.0,16.1327,16.1411,16.1327,16.1411,89200.0
2012-03-20 15:15:00,19.24,19.25,19.24,19.24,84400.0,16.1411,16.1495,16.1411,16.1411,84400.0
2012-03-20 15:20:00,19.24,19.25,19.24,19.25,122400.0,16.1411,16.1495,16.1411,16.1495,122400.0
2012-03-20 15:25:00,19.25,19.25,19.24,19.24,112000.0,16.1495,16.1495,16.1411,16.1411,112000.0
2012-03-20 15:30:00,19.24,19.25,19.24,19.24,102400.0,16.1411,16.1495,16.1411,16.1411,102400.0
2012-03-20 15:35:00,19.24,19.25,19.24,19.24,165800.0,16.1411,16.1495,16.1411,16.1411,165800.0
2012-03-20 15:40:00,19.24,19.25,19.24,19.24,163600.0,16.1411,16.1495,16.1411,16.1411,163600.0
2012-03-20 15:45:00,19.24,19.25,19.23,19.25,460000.0,16.1411,16.1495,16.1327,16.1495,460000.0
2012-03-20 15:50:00,19.25,19.25,19.24,19.24,196600.0,16.1495,16.1495,16.1411,16.1411,196600.0
2012-03-20 15:55:00,19.24,19.24,19.23,19.24,258000.0,16.1411,16.1411,16.1327,16.1411,258000.0
2012-03-21 09:30:00,19.25,19.27,19.21,19.24,121400.0,16.1495,16.1663,16.1159,16.1411,121400.0
2012-03-21 09:35:00,19.24,19.29,19.22,19.29,116600.0,16.1411,16.1831,16.1243,16.1831,116600.0
2012-03-21 09:40:00,19.28,19.38,19.27,19.35,85400.0,16.1747,16.2586,16.1663,16.2334,85400.0
2012-03-21 09:45:00,19.36,19.37,19.34,19.36,39600.0,16.2418,16.2502,16.225,16.2418,39600.0
2012-03-21 09:50:00,19.36,19.37,19.32,19.32,78800.0,16.2418,16.2502,16.2082,16.2082,78800.0
2012-03-21 09:55:00,19.32,19.34,19.31,19.33,40000.0,16.2082,16.225,16.1998,16.2166,40000.0
2012-03-21 10:00:00,19.33,19.35,19.32,19.32,136800.0,16.2166,16.2334,16.2082,16.2082,136800.0
2012-03-21 10:05:00,19.32,19.32,19.3,19.32,69800.0,16.2082,16.2082,16.1914,16.2082,69800.0
2012-03-21 10:10:00,19.31,19.34,19.3,19.34,73600.0,16.1998,16.225,16.1914,16.225,73600.0
2012-03-21 10:15:00,19.34,19.36,19.34,19.35,84000.0,16.225,16.2418,16.225,16.2334,84000.0
2012-03-21 10:20:00,19.34,19.35,19.31,19.32,74200.0,16.225,16.2334,16.1998,16.2082,74200.0
2012-03-21 10:25:00,19.32,19.36,19.32,19.36,48600.0,16.2082,16.2418,16.2082,16.2418,48600.0
2012-03-21 10:30:00,19.36,19.38,19.35,19.35,113200.0,16.2418,16.2586,16.2334,16.2334,113200.0
2012-03-21 10:35:00,19.35,19.36,19.35,19.36,32200.0,16.2334,16.2418,16.2334,16.2418,32200.0
2012-03-21 10:40:00,19.35,19.36,19.35,19.36,54000.0,16.2334,16.2418,16.2334,16.2418,54000.0
2012-03-21 10:45:00,19.36,19.39,19.36,19.39,61000.0,16.2418,16.2669,16.2418,16.2669,61000.0
2012-03-21 10:50:00,19.39,19.41,19.39,19.41,68200.0,16.2669,16.2837,16.2669,16.2837,68200.0
2012-03-21 10:55:00,19.4,19.41,19.35,19.39,94200.0,16.2753,16.2837,16.2334,16.2669,94200.0
2012-03-21 11:00:00,19.38,19.39,19.36,19.36,76200.0,16.2586,16.2669,16.2418,16.2418,76200.0
2012-03-21 11:05:00,19.36,19.4,19.36,19.39,139800.0,16.2418,16.2753,16.2418,16.2669,139800.0
2012-03-21 11:10:00,19.39,19.4,19.39,19.4,41400.0,16.2669,16.2753,16.2669,16.2753,41400.0
2012-03-21 11:15:00,19.4,19.4,19.36,19.38,121600.0,16.2753,16.2753,16.2418,16.2586,121600.0
2012-03-21 11:20:00,19.38,19.39,19.37,19.38,55400.0,16.2586,16.2669,16.2502,16.2586,55400.0
2012-03-21 11:25:00,19.38,19.39,19.38,19.39,29600.0,16.2586,16.2669,16.2586,16.2669,29600.0
2012-03-21 11:30:00,19.4,19.41,19.39,19.4,43400.0,16.2753,16.2837,16.2669,16.2753,43400.0
2012-03-21 11:35:00,19.41,19.42,19.4,19.42,68600.0,16.2837,16.2921,16.2753,16.2921,68600.0
2012-03-21 11:40:00,19.42,19.43,19.42,19.43,34200.0,16.2921,16.3005,16.2921,16.3005,34200.0
2012-03-21 11:45:00,19.43,19.43,19.43,19.43,53800.0,16.3005,16.3005,16.3005,16.3005,53800.0
2012-03-21 11:50:00,19.43,19.43,19.39,19.39,61600.0,16.3005,16.3005,16.2669,16.2669,61600.0
2012-03-21 11:55:00,19.39,19.39,19.38,19.39,85200.0,16.2669,16.2669,16.2586,16.2669,85200.0
2012-03-21 12:00:00,19.39,19.4,19.38,19.38,30000.0,16.2669,16.2753,16.2586,16.2586,30000.0
2012-03-21 12:05:00,19.38,19.39,19.38,19.39,19000.0,16.2586,16.2669,16.2586,16.2669,19000.0
2012-03-21 12:10:00,19.39,19.41,19.38,19.4,51200.0,16.2669,16.2837,16.2586,16.2753,51200.0
2012-03-21 12:15:00,19.4,19.4,19.39,19.39,40000.0,16.2753,16.2753,16.2669,16.2669,40000.0
2012-03-21 12:20:00,19.39,19.42,19.39,19.42,43000.0,16.2669,16.2921,16.2669,16.2921,43000.0
2012-03-21 12:25:00,19.42,19.42,19.39,19.42,78400.0,16.2921,16.2921,16.2669,16.2921,78400.0
2012-03-21 12:30:00,19.42,19.42,19.41,19.42,31200.0,16.2921,16.2921,16.2837,16.2921,31200.0
2012-03-21 12:35:00,19.42,19.42,19.41,19.42,52800.0,16.2921,16.2921,16.2837,16.2921,52800.0
2012-03-21 12:40:00,19.42,19.43,19.41,19.42,70400.0,16.2921,16.3005,16.2837,16.2921,70400.0
2012-03-21 12:45:00,19.43,19.43,19.42,19.43,17400.0,16.3005,16.3005,16.2921,16.3005,17400.0
2012-03-21 12:50:00,19.42,19.43,19.42,19.43,24400.0,16.2921,16.3005,16.2921,16.3005,24400.0
2012-03-21 12:55:00,19.42,19.45,19.42,19.45,33200.0,16.2921,16.3173,16.2921,16.3173,33200.0
2012-03-21 13:00:00,19.45,19.45,19.42,19.42,61800.0,16.3173,16.3173,16.2921,16.2921,61800.0
2012-03-21 13:05:00,19.42,19.42,19.41,19.42,55000.0,16.2921,16.2921,16.2837,16.2921,55000.0
2012-03-21 13:10:00,19.42,19.42,19.4,19.4,47000.0,16.2921,16.2921,16.2753,16.2753,47000.0
2012-03-21 13:15:00,19.4,19.41,19.4,19.4,23000.0,16.2753,16.2837,16.2753,16.2753,23000.0
2012-03-21 13:20:00,19.4,19.41,19.39,19.4,46600.0,16.2753,16.2837,16.2669,16.2753,46600.0
2012-03-21 13:25:00,19.39,19.4,19.39,19.4,22600.0,16.2669,16.2753,16.2669,16.2753,22600.0
2012-03-21 13:30:00,19.4,19.4,19.37,19.38,54400.0,16.2753,16.2753,16.2502,16.2586,54400.0
2012-03-21 13:35:00,19.38,19.38,19.36,19.38,59000.0,16.2586,16.2586,16.2418,16.2586,59000.0
2012-03-21 13:40:00,19.38,19.38,19.38,19.38,19200.0,16.2586,16.2586,16.2586,16.2586,19200.0
2012-03-21 13:45:00,19.38,19.4,19.38,19.39,45800.0,16.2586,16.2753,16.2586,16.2669,45800.0
2012-03-21 13:50:00,19.39,19.42,19.39,19.42,62600.0,16.2669,16.2921,16.2669,16.2921,62600.0
2012-03-21 13:55:00,19.42,19.42,19.41,19.41,44600.0,16.2921,16.2921,16.2837,16.2837,44600.0
2012-03-21 14:00:00,19.41,19.42,19.41,19.42,54200.0,16.2837,16.2921,16.2837,16.2921,54200.0
2012-03-21 14:05:00,19.42,19.43,19.42,19.43,66400.0,16.2921,16.3005,16.2921,16.3005,66400.0
2012-03-21 14:10:00,19.43,19.43,19.42,19.43,38400.0,16.3005,16.3005,16.2921,16.3005,38400.0
2012-03-21 14:15:00,19.43,19.47,19.43,19.46,93600.0,16.3005,16.3341,16.3005,16.3257,93600.0
2012-03-21 14:20:00,19.46,19.46,19.45,19.46,43000.0,16.3257,16.3257,16.3173,16.3257,43000.0
2012-03-21 14:25:00,19.46,19.48,19.45,19.48,128600.0,16.3257,16.3425,16.3173,16.3425,128600.0
2012-03-21 14:30:00,19.47,19.48,19.47,19.48,83000.0,16.3341,16.3425,16.3341,16.3425,83000.0
2012-03-21 14:35:00,19.48,19.5,19.47,19.5,126200.0,16.3425,16.3592,16.3341,16.3592,126200.0
2012-03-21 14:40:00,19.49,19.5,19.48,19.48,99200.0,16.3508,16.3592,16.3425,16.3425,99200.0
2012-03-21 14:45:00,19.48,19.49,19.48,19.48,65800.0,16.3425,16.3508,16.3425,16.3425,65800.0
2012-03-21 14:50:00,19.48,19.49,19.48,19.48,73800.0,16.3425,16.3508,16.3425,16.3425,73800.0
2012-03-21 14:55:00,19.48,19.5,19.48,19.49,81600.0,16.3425,16.3592,16.3425,16.3508,81600.0
2012-03-21 15:00:00,19.49,19.49,19.49,19.49,48400.0,16.3508,16.3508,16.3508,16.3508,48400.0
2012-03-21 15:05:00,19.49,19.51,19.49,19.5,163800.0,16.3508,16.3676,16.3508,16.3592,163800.0
2012-03-21 15:10:00,19.5,19.5,19.49,19.5,88400.0,16.3592,16.3592,16.3508,16.3592,88400.0
2012-03-21 15:15:00,19.5,19.5,19.48,19.48,63000.0,16.3592,16.3592,16.3425,16.3425,63000.0
2012-03-21 15:20:00,19.48,19.49,19.48,19.49,43000.0,16.3425,16.3508,16.3425,16.3508,43000.0
2012-03-21 15:25:00,19.48,19.49,19.48,19.49,94000.0,16.3425,16.3508,16.3425,16.3508,94000.0
2012-03-21 15:30:00,19.49,19.5,19.48,19.49,105600.0,16.3508,16.3592,16.3425,16.3508,105600.0
2012-03-21 15:35:00,19.5,19.5,19.49,19.5,94000.0,16.3592,16.3592,16.3508,16.3592,94000.0
2012-03-21 15:40:00,19.5,19.5,19.48,19.49,122400.0,16.3592,16.3592,16.3425,16.3508,122400.0
2012-03-21 15:45:00,19.48,19.49,19.47,19.49,133600.0,16.3425,16.3508,16.3341,16.3508,133600.0
2012-03-21 15:50:00,19.48,19.49,19.46,19.46,156200.0,16.3425,16.3508,16.3257,16.3257,156200.0
2012-03-21 15:55:00,19.46,19.46,19.44,19.46,382800.0,16.3257,16.3257,16.3089,16.3257,382800.0
2012-03-22 09:30:00,19.31,19.41,19.28,19.41,169600.0,16.1998,16.2837,16.1747,16.2837,169600.0
2012-03-22 09:35:00,19.41,19.41,19.34,19.39,112600.0,16.2837,16.2837,16.225,16.2669,112600.0
2012-03-22 09:40:00,19.39,19.46,19.34,19.46,333400.0,16.2669,16.3257,16.225,16.3257,333400.0
2012-03-22 09:45:00,19.48,19.49,19.43,19.48,142000.0,16.3425,16.3508,16.3005,16.3425,142000.0
2012-03-22 09:50:00,19.48,19.48,19.45,19.45,75800.0,16.3425,16.3425,16.3173,16.3173,75800.0
2012-03-22 09:55:00,19.45,19.45,19.42,19.42,41200.0,16.3173,16.3173,16.2921,16.2921,41200.0
2012-03-22 10:00:00,19.42,19.45,19.41,19.44,45400.0,16.2921,16.3173,16.2837,16.3089,45400.0
2012-03-22 10:05:00,19.43,19.46,19.43,19.44,50400.0,16.3005,16.3257,16.3005,16.3089,50400.0
2012-03-22 10:10:00,19.44,19.45,19.43,19.45,25800.0,16.3089,16.3173,16.3005,16.3173,25800.0
2012-03-22 10:15:00,19.45,19.45,19.4,19.42,66600.0,16.3173,16.3173,16.2753,16.2921,66600.0
2012-03-22 10:20:00,19.42,19.42,19.41,19.42,68000.0,16.2921,16.2921,16.2837,16.2921,68000.0
2012-03-22 10:25:00,19.42,19.43,19.4,19.42,54800.0,16.2921,16.3005,16.2753,16.2921,54800.0
2012-03-22 10:30:00,19.43,19.43,19.41,19.41,46800.0,16.3005,16.3005,16.2837,16.2837,46800.0
2012-03-22 10:35:00,19.42,19.45,19.41,19.43,36800.0,16.2921,16.3173,16.2837,16.3005,36800.0
2012-03-22 10:40:00,19.43,19.43,19.41,19.42,64800.0,16.3005,16.3005,16.2837,16.2921,64800.0
2012-03-22 10:45:00,19.42,19.43,19.41,19.43,87800.0,16.2921,16.3005,16.2837,16.3005,87800.0
2012-03-22 10:50:00,19.43,19.43,19.4,19.4,106400.0,16.3005,16.3005,16.2753,16.2753,106400.0
2012-03-22 10:55:00,19.4,19.4,19.36,19.39,116400.0,16.2753,16.2753,16.2418,16.2669,116400.0
2012-03-22 11:00:00,19.39,19.39,19.36,19.38,61400.0,16.2669,16.2669,16.2418,16.2586,61400.0
2012-03-22 11:05:00,19.38,19.4,19.37,19.4,90400.0,16.2586,16.2753,16.2502,16.2753,90400.0
2012-03-22 11:10:00,19.39,19.42,19.39,19.41,188400.0,16.2669,16.2921,16.2669,16.2837,188400.0
2012-03-22 11:15:00,19.41,19.45,19.41,19.42,67600.0,16.2837,16.3173,16.2837,16.2921,67600.0
2012-03-22 11:20:00,19.42,19.42,19.39,19.39,126000.0,16.2921,16.2921,16.2669,16.2669,126000.0
2012-03-22 11:25:00,19.39,19.41,19.39,19.41,61600.0,16.2669,16.2837,16.2669,16.2837,61600.0
2012-03-22 11:30:00,19.41,19.41,19.39,19.41,102000.0,16.2837,16.2837,16.2669,16.2837,102000.0
2012-03-22 11:35:00,19.4,19.42,19.4,19.42,44000.0,16.2753,16.2921,16.2753,16.2921,44000.0
2012-03-22 11:40:00,19.42,19.44,19.42,19.43,40800.0,16.2921,16.3089,16.2921,16.3005,40800.0
2012-03-22 11:45:00,19.43,19.43,19.41,19.41,50600.0,16.3005,16.3005,16.2837,16.2837,50600.0
2012-03-22 11:50:00,19.41,19.42,19.41,19.42,32200.0,16.2837,16.2921,16.2837,16.2921,32200.0
2012-03-22 11:55:00,19.42,19.44,19.42,19.44,33400.0,16.2921,16.3089,16.2921,16.3089,33400.0
2012-03-22 12:00:00,19.43,19.45,19.41,19.41,53200.0,16.3005,16.3173,16.2837,16.2837,53200.0
2012-03-22 12:05:00,19.41,19.42,19.4,19.4,49600.0,16.2837,16.2921,16.2753,16.2753,49600.0
2012-03-22 12:10:00,19.4,19.4,19.4,19.4,67400.0,16.2753,16.2753,16.2753,16.2753,67400.0
2012-03-22 12:15:00,19.4,19.41,19.4,19.4,74000.0,16.2753,16.2837,16.2753,16.2753,74000.0
2012-03-22 12:20:00,19.4,19.41,19.4,19.41,45600.0,16.2753,16.2837,16.2753,16.2837,45600.0
2012-03-22 12:25:00,19.41,19.41,19.41,19.41,25400.0,16.2837,16.2837,16.2837,16.2837,25400.0
2012-03-22 12:30:00,19.41,19.41,19.41,19.41,24800.0,16.2837,16.2837,16.2837,16.2837,24800.0
2012-03-22 12:35:00,19.41,19.43,19.41,19.43,38000.0,16.2837,16.3005,16.2837,16.3005,38000.0
2012-03-22 12:40:00,19.43,19.43,19.42,19.42,70200.0,16.3005,16.3005,16.2921,16.2921,70200.0
2012-03-22 12:45:00,19.42,19.42,19.41,19.42,57800.0,16.2921,16.2921,16.2837,16.2921,57800.0
2012-03-22 12:50:00,19.42,19.42,19.41,19.42,42400.0,16.2921,16.2921,16.2837,16.2921,42400.0
2012-03-22 12:55:00,19.42,19.42,19.42,19.42,56800.0,16.2921,16.2921,16.2921,16.2921,56800.0
2012-03-22 13:00:00,19.42,19.44,19.42,19.43,45400.0,16.2921,16.3089,16.2921,16.3005,45400.0
2012-03-22 13:05:00,19.43,19.45,19.43,19.45,46400.0,16.3005,16.3173,16.3005,16.3173,46400.0
2012-03-22 13:10:00,19.45,19.45,19.43,19.43,39400.0,16.3173,16.3173,16.3005,16.3005,39400.0
2012-03-22 13:15:00,19.43,19.43,19.42,19.42,35400.0,16.3005,16.3005,16.2921,16.2921,35400.0
2012-03-22 13:20:00,19.42,19.43,19.42,19.43,44000.0,16.2921,16.3005,16.2921,16.3005,44000.0
2012-03-22 13:25:00,19.42,19.43,19.4,19.42,82200.0,16.2921,16.3005,16.2753,16.2921,82200.0
2012-03-22 13:30:00,19.42,19.42,19.41,19.42,50800.0,16.2921,16.2921,16.2837,16.2921,50800.0
2012-03-22 13:35:00,19.42,19.42,19.41,19.42,64600.0,16.2921,16.2921,16.2837,16.2921,64600.0
2012-03-22 13:40:00,19.42,19.43,19.41,19.43,97000.0,16.2921,16.3005,16.2837,16.3005,97000.0
2012-03-22 13:45:00,19.43,19.43,19.42,19.42,19600.0,16.3005,16.3005,16.2921,16.2921,19600.0
2012-03-22 13:50:00,19.42,19.42,19.41,19.41,55400.0,16.2921,16.2921,16.2837,16.2837,55400.0
2012-03-22 13:55:00,19.41,19.42,19.41,19.41,49800.0,16.2837,16.2921,16.2837,16.2837,49800.0
2012-03-22 14:00:00,19.41,19.41,19.4,19.41,51200.0,16.2837,16.2837,16.2753,16.2837,51200.0
2012-03-22 14:05:00,19.41,19.41,19.4,19.41,36800.0,16.2837,16.2837,16.2753,16.2837,36800.0
2012-03-22 14:10:00,19.41,19.41,19.41,19.41,33800.0,16.2837,16.2837,16.2837,16.2837,33800.0
2012-03-22 14:15:00,19.41,19.41,19.4,19.4,39200.0,16.2837,16.2837,16.2753,16.2753,39200.0
2012-03-22 14:20:00,19.4,19.41,19.4,19.4,48800.0,16.2753,16.2837,16.2753,16.2753,48800.0
2012-03-22 14:25:00,19.4,19.42,19.4,19.42,72000.0,16.2753,16.2921,16.2753,16.2921,72000.0
2012-03-22 14:30:00,19.42,19.42,19.41,19.41,59800.0,16.2921,16.2921,16.2837,16.2837,59800.0
2012-03-22 14:35:00,19.41,19.42,19.41,19.41,81600.0,16.2837,16.2921,16.2837,16.2837,81600.0
2012-03-22 14:40:00,19.42,19.43,19.41,19.42,69200.0,16.2921,16.3005,16.2837,16.2921,69200.0
2012-03-22 14:45:00,19.42,19.42,19.42,19.42,26200.0,16.2921,16.2921,16.2921,16.2921,26200.0
2012-03-22 14:50:00,19.42,19.42,19.42,19.42,88600.0,16.2921,16.2921,16.2921,16.2921,88600.0
2012-03-22 14:55:00,19.42,19.42,19.42,19.42,29600.0,16.2921,16.2921,16.2921,16.2921,29600.0
2012-03-22 15:00:00,19.42,19.42,19.41,19.41,65600.0,16.2921,16.2921,16.2837,16.2837,65600.0
2012-03-22 15:05:00,19.41,19.42,19.39,19.4,82800.0,16.2837,16.2921,16.2669,16.2753,82800.0
2012-03-22 15:10:00,19.4,19.41,19.4,19.4,57000.0,16.2753,16.2837,16.2753,16.2753,57000.0
2012-03-22 15:15:00,19.4,19.4,19.38,19.39,97800.0,16.2753,16.2753,16.2586,16.2669,97800.0
2012-03-22 15:20:00,19.39,19.4,19.38,19.4,119000.0,16.2669,16.2753,16.2586,16.2753,119000.0
2012-03-22 15:25:00,19.4,19.42,19.4,19.42,139000.0,16.2753,16.2921,16.2753,16.2921,139000.0
2012-03-22 15:30:00,19.42,19.42,19.41,19.42,72800.0,16.2921,16.2921,16.2837,16.2921,72800.0
2012-03-22 15:35:00,19.42,19.45,19.42,19.45,143000.0,16.2921,16.3173,16.2921,16.3173,143000.0
2012-03-22 15:40:00,19.45,19.47,19.44,19.46,189200.0,16.3173,16.3341,16.3089,16.3257,189200.0
2012-03-22 15:45:00,19.46,19.48,19.45,19.47,248600.0,16.3257,16.3425,16.3173,16.3341,248600.0
2012-03-22 15:50:00,19.47,19.48,19.46,19.48,252200.0,16.3341,16.3425,16.3257,16.3425,252200.0
2012-03-22 15:55:00,19.47,19.48,19.45,19.45,288400.0,16.3341,16.3425,16.3173,16.3173,288400.0
2012-03-23 09:30:00,19.43,19.45,19.32,19.32,155800.0,16.3005,16.3173,16.2082,16.2082,155800.0
2012-03-23 09:35:00,19.32,19.32,19.28,19.28,118200.0,16.2082,16.2082,16.1747,16.1747,118200.0
2012-03-23 09:40:00,19.28,19.28,19.23,19.23,136200.0,16.1747,16.1747,16.1327,16.1327,136200.0
2012-03-23 09:45:00,19.24,19.28,19.24,19.24,306400.0,16.1411,16.1747,16.1411,16.1411,306400.0
2012-03-23 09:50:00,19.25,19.25,19.24,19.25,67000.0,16.1495,16.1495,16.1411,16.1495,67000.0
2012-03-23 09:55:00,19.25,19.25,19.17,19.2,166600.0,16.1495,16.1495,16.0824,16.1076,166600.0
2012-03-23 10:00:00,19.2,19.21,19.16,19.17,149200.0,16.1076,16.1159,16.074,16.0824,149200.0
2012-03-23 10:05:00,19.17,19.18,19.13,19.13,159400.0,16.0824,16.0908,16.0488,16.0488,159400.0
2012-03-23 10:10:00,19.14,19.16,19.11,19.15,110800.0,16.0572,16.074,16.032,16.0656,110800.0
2012-03-23 10:15:00,19.15,19.17,19.14,19.14,118000.0,16.0656,16.0824,16.0572,16.0572,118000.0
2012-03-23 10:20:00,19.14,19.17,19.14,19.16,67800.0,16.0572,16.0824,16.0572,16.074,67800.0
2012-03-23 10:25:00,19.16,19.17,19.13,19.13,73200.0,16.074,16.0824,16.0488,16.0488,73200.0
2012-03-23 10:30:00,19.12,19.15,19.12,19.14,94800.0,16.0404,16.0656,16.0404,16.0572,94800.0
2012-03-23 10:35:00,19.14,19.16,19.14,19.15,98400.0,16.0572,16.074,16.0572,16.0656,98400.0
2012-03-23 10:40:00,19.15,19.18,19.15,19.18,106200.0,16.0656,16.0908,16.0656,16.0908,106200.0
2012-03-23 10:45:00,19.18,19.2,19.16,19.2,105200.0,16.0908,16.1076,16.074,16.1076,105200.0
2012-03-23 10:50:00,19.2,19.22,19.2,19.2,74000.0,16.1076,16.1243,16.1076,16.1076,74000.0
2012-03-23 10:55:00,19.2,19.2,19.18,19.18,166800.0,16.1076,16.1076,16.0908,16.0908,166800.0
2012-03-23 11:00:00,19.18,19.2,19.18,19.18,81200.0,16.0908,16.1076,16.0908,16.0908,81200.0
2012-03-23 11:05:00,19.18,19.21,19.18,19.19,148200.0,16.0908,16.1159,16.0908,16.0992,148200.0
2012-03-23 11:10:00,19.18,19.2,19.18,19.18,88400.0,16.0908,16.1076,16.0908,16.0908,88400.0
2012-03-23 11:15:00,19.18,19.22,19.18,19.21,70800.0,16.0908,16.1243,16.0908,16.1159,70800.0
2012-03-23 11:20:00,19.21,19.22,19.18,19.19,84600.0,16.1159,16.1243,16.0908,16.0992,84600.0
2012-03-23 11:25:00,19.19,19.22,19.19,19.21,139000.0,16.0992,16.1243,16.0992,16.1159,139000.0
2012-03-23 11:30:00,19.21,19.24,19.21,19.22,107600.0,16.1159,16.1411,16.1159,16.1243,107600.0
2012-03-23 11:35:00,19.22,19.23,19.22,19.22,49200.0,16.1243,16.1327,16.1243,16.1243,49200.0
2012-03-23 11:40:00,19.22,19.23,19.21,19.22,159800.0,16.1243,16.1327,16.1159,16.1243,159800.0
2012-03-23 11:45:00,19.22,19.25,19.22,19.25,83600.0,16.1243,16.1495,16.1243,16.1495,83600.0
2012-03-23 11:50:00,19.25,19.25,19.24,19.25,25800.0,16.1495,16.1495,16.1411,16.1495,25800.0
2012-03-23 11:55:00,19.24,19.25,19.24,19.25,85000.0,16.1411,16.1495,16.1411,16.1495,85000.0
2012-03-23 12:00:00,19.25,19.27,19.25,19.25,36800.0,16.1495,16.1663,16.1495,16.1495,36800.0
2012-03-23 12:05:00,19.26,19.27,19.25,19.25,78800.0,16.1579,16.1663,16.1495,16.1495,78800.0
2012-03-23 12:10:00,19.25,19.25,19.25,19.25,51000.0,16.1495,16.1495,16.1495,16.1495,51000.0
2012-03-23 12:15:00,19.25,19.25,19.24,19.25,51800.0,16.1495,16.1495,16.1411,16.1495,51800.0
2012-03-23 12:20:00,19.25,19.26,19.25,19.26,46800.0,16.1495,16.1579,16.1495,16.1579,46800.0
2012-03-23 12:25:00,19.26,19.26,19.25,19.25,11000.0,16.1579,16.1579,16.1495,16.1495,11000.0
2012-03-23 12:30:00,19.25,19.26,19.24,19.24,29400.0,16.1495,16.1579,16.1411,16.1411,29400.0
2012-03-23 12:35:00,19.25,19.25,19.24,19.25,48400.0,16.1495,16.1495,16.1411,16.1495,48400.0
2012-03-23 12:40:00,19.24,19.27,19.24,19.27,31400.0,16.1411,16.1663,16.1411,16.1663,31400.0
2012-03-23 12:45:00,19.27,19.28,19.25,19.25,40200.0,16.1663,16.1747,16.1495,16.1495,40200.0
2012-03-23 12:50:00,19.25,19.26,19.25,19.25,113200.0,16.1495,16.1579,16.1495,16.1495,113200.0
2012-03-23 12:55:00,19.25,19.27,19.25,19.26,72600.0,16.1495,16.1663,16.1495,16.1579,72600.0
2012-03-23 13:00:00,19.26,19.27,19.25,19.26,62000.0,16.1579,16.1663,16.1495,16.1579,62000.0
2012-03-23 13:05:00,19.26,19.27,19.25,19.27,28000.0,16.1579,16.1663,16.1495,16.1663,28000.0
2012-03-23 13:10:00,19.27,19.28,19.25,19.26,40600.0,16.1663,16.1747,16.1495,16.1579,40600.0
2012-03-23 13:15:00,19.26,19.29,19.26,19.28,67400.0,16.1579,16.1831,16.1579,16.1747,67400.0
2012-03-23 13:20:00,19.29,19.31,19.28,19.31,38200.0,16.1831,16.1998,16.1747,16.1998,38200.0
2012-03-23 13:25:00,19.3,19.31,19.3,19.31,23200.0,16.1914,16.1998,16.1914,16.1998,23200.0
2012-03-23 13:30:00,19.31,19.32,19.3,19.3,42000.0,16.1998,16.2082,16.1914,16.1914,42000.0
2012-03-23 13:35:00,19.31,19.31,19.3,19.3,43600.0,16.1998,16.1998,16.1914,16.1914,43600.0
2012-03-23 13:40:00,19.3,19.31,19.3,19.31,31600.0,16.1914,16.1998,16.1914,16.1998,31600.0
2012-03-23 13:45:00,19.3,19.32,19.3,19.32,27800.0,16.1914,16.2082,16.1914,16.2082,27800.0
2012-03-23 13:50:00,19.31,19.32,19.3,19.31,46600.0,16.1998,16.2082,16.1914,16.1998,46600.0
2012-03-23 13:55:00,19.31,19.31,19.29,19.3,95400.0,16.1998,16.1998,16.1831,16.1914,95400.0
2012-03-23 14:00:00,19.3,19.32,19.3,19.32,31400.0,16.1914,16.2082,16.1914,16.2082,31400.0
2012-03-23 14:05:00,19.32,19.32,19.32,19.32,25000.0,16.2082,16.2082,16.2082,16.2082,25000.0
2012-03-23 14:10:00,19.31,19.32,19.31,19.32,11600.0,16.1998,16.2082,16.1998,16.2082,11600.0
2012-03-23 14:15:00,19.32,19.35,19.32,19.35,49000.0,16.2082,16.2334,16.2082,16.2334,49000.0
2012-03-23 14:20:00,19.35,19.35,19.34,19.35,58600.0,16.2334,16.2334,16.225,16.2334,58600.0
2012-03-23 14:25:00,19.35,19.36,19.34,19.34,104800.0,16.2334,16.2418,16.225,16.225,104800.0
2012-03-23 14:30:00,19.35,19.35,19.33,19.34,54000.0,16.2334,16.2334,16.2166,16.225,54000.0
2012-03-23 14:35:00,19.33,19.35,19.33,19.34,32400.0,16.2166,16.2334,16.2166,16.225,32400.0
2012-03-23 14:40:00,19.33,19.34,19.33,19.34,42800.0,16.2166,16.225,16.2166,16.225,42800.0
2012-03-23 14:45:00,19.34,19.34,19.33,19.34,19600.0,16.225,16.225,16.2166,16.225,19600.0
2012-03-23 14:50:00,19.34,19.36,19.34,19.35,106800.0,16.225,16.2418,16.225,16.2334,106800.0
2012-03-23 14:55:00,19.35,19.35,19.33,19.34,65200.0,16.2334,16.2334,16.2166,16.225,65200.0
2012-03-23 15:00:00,19.35,19.35,19.33,19.33,44800.0,16.2334,16.2334,16.2166,16.2166,44800.0
2012-03-23 15:05:00,19.33,19.34,19.33,19.33,50000.0,16.2166,16.225,16.2166,16.2166,50000.0
2012-03-23 15:10:00,19.33,19.34,19.32,19.34,62200.0,16.2166,16.225,16.2082,16.225,62200.0
2012-03-23 15:15:00,19.34,19.34,19.33,19.34,41000.0,16.225,16.225,16.2166,16.225,41000.0
2012-03-23 15:20:00,19.33,19.34,19.33,19.33,14600.0,16.2166,16.225,16.2166,16.2166,14600.0
2012-03-23 15:25:00,19.34,19.34,19.3,19.31,207200.0,16.225,16.225,16.1914,16.1998,207200.0
2012-03-23 15:30:00,19.31,19.34,19.31,19.34,72200.0,16.1998,16.225,16.1998,16.225,72200.0
2012-03-23 15:35:00,19.34,19.34,19.32,19.33,114000.0,16.225,16.225,16.2082,16.2166,114000.0
2012-03-23 15:40:00,19.33,19.34,19.32,19.32,155400.0,16.2166,16.225,16.2082,16.2082,155400.0
2012-03-23 15:45:00,19.32,19.33,19.3,19.3,223000.0,16.2082,16.2166,16.1914,16.1914,223000.0
2012-03-23 15:50:00,19.3,19.32,19.3,19.32,115400.0,16.1914,16.2082,16.1914,16.2082,115400.0
2012-03-23 15:55:00,19.32,19.33,19.31,19.32,293400.0,16.2082,16.2166,16.1998,16.2082,293400.0
2012-03-26 09:30:00,19.53,19.68,19.52,19.6,391200.0,16.3844,16.5102,16.376,16.4431,391200.0
2012-03-26 09:35:00,19.6,19.69,19.59,19.65,186200.0,16.4431,16.5186,16.4347,16.4851,186200.0
2012-03-26 09:40:00,19.65,19.7,19.63,19.63,127600.0,16.4851,16.527,16.4683,16.4683,127600.0
2012-03-26 09:45:00,19.63,19.64,19.6,19.61,125600.0,16.4683,16.4767,16.4431,16.4515,125600.0
2012-03-26 09:50:00,19.61,19.62,19.58,19.59,103400.0,16.4515,16.4599,16.4263,16.4347,103400.0
2012-03-26 09:55:00,19.6,19.62,19.59,19.61,91800.0,16.4431,16.4599,16.4347,16.4515,91800.0
2012-03-26 10:00:00,19.6,19.63,19.59,19.63,78200.0,16.4431,16.4683,16.4347,16.4683,78200.0
2012-03-26 10:05:00,19.63,19.65,19.61,19.65,105600.0,16.4683,16.4851,16.4515,16.4851,105600.0
2012-03-26 10:10:00,19.65,19.65,19.61,19.61,104800.0,16.4851,16.4851,16.4515,16.4515,104800.0
2012-03-26 10:15:00,19.61,19.63,19.6,19.62,58800.0,16.4515,16.4683,16.4431,16.4599,58800.0
2012-03-26 10:20:00,19.61,19.62,19.6,19.6,49800.0,16.4515,16.4599,16.4431,16.4431,49800.0
2012-03-26 10:25:00,19.61,19.61,19.59,19.59,64200.0,16.4515,16.4515,16.4347,16.4347,64200.0
2012-03-26 10:30:00,19.59,19.59,19.57,19.57,53600.0,16.4347,16.4347,16.418,16.418,53600.0
2012-03-26 10:35:00,19.57,19.58,19.54,19.55,47000.0,16.418,16.4263,16.3928,16.4012,47000.0
2012-03-26 10:40:00,19.54,19.54,19.51,19.51,64000.0,16.3928,16.3928,16.3676,16.3676,64000.0
2012-03-26 10:45:00,19.51,19.52,19.5,19.52,62800.0,16.3676,16.376,16.3592,16.376,62800.0
2012-03-26 10:50:00,19.52,19.52,19.5,19.5,51800.0,16.376,16.376,16.3592,16.3592,51800.0
2012-03-26 10:55:00,19.51,19.51,19.5,19.51,60000.0,16.3676,16.3676,16.3592,16.3676,60000.0
2012-03-26 11:00:00,19.51,19.54,19.51,19.54,74800.0,16.3676,16.3928,16.3676,16.3928,74800.0
2012-03-26 11:05:00,19.53,19.55,19.53,19.55,122800.0,16.3844,16.4012,16.3844,16.4012,122800.0
2012-03-26 11:10:00,19.54,19.56,19.54,19.55,63400.0,16.3928,16.4096,16.3928,16.4012,63400.0
2012-03-26 11:15:00,19.54,19.55,19.54,19.54,61800.0,16.3928,16.4012,16.3928,16.3928,61800.0
2012-03-26 11:20:00,19.54,19.55,19.54,19.55,45800.0,16.3928,16.4012,16.3928,16.4012,45800.0
2012-03-26 11:25:00,19.55,19.55,19.54,19.54,67200.0,16.4012,16.4012,16.3928,16.3928,67200.0
2012-03-26 11:30:00,19.54,19.55,19.53,19.55,40200.0,16.3928,16.4012,16.3844,16.4012,40200.0
2012-03-26 11:35:00,19.55,19.56,19.55,19.55,36200.0,16.4012,16.4096,16.4012,16.4012,36200.0
2012-03-26 11:40:00,19.56,19.56,19.55,19.55,51200.0,16.4096,16.4096,16.4012,16.4012,51200.0
2012-03-26 11:45:00,19.55,19.56,19.55,19.56,33000.0,16.4012,16.4096,16.4012,16.4096,33000.0
2012-03-26 11:50:00,19.56,19.56,19.55,19.55,21800.0,16.4096,16.4096,16.4012,16.4012,21800.0
2012-03-26 11:55:00,19.56,19.56,19.55,19.55,53200.0,16.4096,16.4096,16.4012,16.4012,53200.0
2012-03-26 12:00:00,19.55,19.56,19.55,19.55,67200.0,16.4012,16.4096,16.4012,16.4012,67200.0
2012-03-26 12:05:00,19.56,19.57,19.55,19.57,61000.0,16.4096,16.418,16.4012,16.418,61000.0
2012-03-26 12:10:00,19.56,19.59,19.56,19.58,58000.0,16.4096,16.4347,16.4096,16.4263,58000.0
2012-03-26 12:15:00,19.58,19.58,19.57,19.58,53400.0,16.4263,16.4263,16.418,16.4263,53400.0
2012-03-26 12:20:00,19.57,19.58,19.56,19.56,54800.0,16.418,16.4263,16.4096,16.4096,54800.0
2012-03-26 12:25:00,19.56,19.58,19.56,19.57,54000.0,16.4096,16.4263,16.4096,16.418,54000.0
2012-03-26 12:30:00,19.57,19.57,19.56,19.56,52200.0,16.418,16.418,16.4096,16.4096,52200.0
2012-03-26 12:35:00,19.56,19.57,19.55,19.55,63200.0,16.4096,16.418,16.4012,16.4012,63200.0
2012-03-26 12:40:00,19.56,19.56,19.54,19.55,86800.0,16.4096,16.4096,16.3928,16.4012,86800.0
2012-03-26 12:45:00,19.55,19.56,19.53,19.54,98600.0,16.4012,16.4096,16.3844,16.3928,98600.0
2012-03-26 12:50:00,19.54,19.55,19.54,19.54,116200.0,16.3928,16.4012,16.3928,16.3928,116200.0
2012-03-26 12:55:00,19.54,19.54,19.53,19.54,89600.0,16.3928,16.3928,16.3844,16.3928,89600.0
2012-03-26 13:00:00,19.54,19.55,19.53,19.53,190800.0,16.3928,16.4012,16.3844,16.3844,190800.0
2012-03-26 13:05:00,19.53,19.54,19.53,19.53,94200.0,16.3844,16.3928,16.3844,16.3844,94200.0
2012-03-26 13:10:00,19.53,19.54,19.52,19.52,81200.0,16.3844,16.3928,16.376,16.376,81200.0
2012-03-26 13:15:00,19.52,19.54,19.52,19.52,58400.0,16.376,16.3928,16.376,16.376,58400.0
2012-03-26 13:20:00,19.52,19.54,19.52,19.54,101000.0,16.376,16.3928,16.376,16.3928,101000.0
2012-03-26 13:25:00,19.54,19.54,19.53,19.53,47200.0,16.3928,16.3928,16.3844,16.3844,47200.0
2012-03-26 13:30:00,19.54,19.57,19.54,19.56,64000.0,16.3928,16.418,16.3928,16.4096,64000.0
2012-03-26 13:35:00,19.56,19.59,19.56,19.57,62200.0,16.4096,16.4347,16.4096,16.418,62200.0
2012-03-26 13:40:00,19.57,19.57,19.55,19.55,62000.0,16.418,16.418,16.4012,16.4012,62000.0
2012-03-26 13:45:00,19.55,19.57,19.55,19.56,70400.0,16.4012,16.418,16.4012,16.4096,70400.0
2012-03-26 13:50:00,19.56,19.56,19.56,19.56,44200.0,16.4096,16.4096,16.4096,16.4096,44200.0
2012-03-26 13:55:00,19.56,19.57,19.56,19.57,55000.0,16.4096,16.418,16.4096,16.418,55000.0
2012-03-26 14:00:00,19.57,19.57,19.55,19.56,110600.0,16.418,16.418,16.4012,16.4096,110600.0
2012-03-26 14:05:00,19.56,19.57,19.55,19.57,28800.0,16.4096,16.418,16.4012,16.418,28800.0
2012-03-26 14:10:00,19.57,19.57,19.56,19.57,26000.0,16.418,16.418,16.4096,16.418,26000.0
2012-03-26 14:15:00,19.57,19.58,19.56,19.57,49000.0,16.418,16.4263,16.4096,16.418,49000.0
2012-03-26 14:20:00,19.57,19.61,19.57,19.61,82400.0,16.418,16.4515,16.418,16.4515,82400.0
2012-03-26 14:25:00,19.61,19.61,19.6,19.61,44400.0,16.4515,16.4515,16.4431,16.4515,44400.0
2012-03-26 14:30:00,19.61,19.63,19.61,19.63,79600.0,16.4515,16.4683,16.4515,16.4683,79600.0
2012-03-26 14:35:00,19.62,19.64,19.62,19.64,49000.0,16.4599,16.4767,16.4599,16.4767,49000.0
2012-03-26 14:40:00,19.64,19.68,19.64,19.67,75200.0,16.4767,16.5102,16.4767,16.5019,75200.0
2012-03-26 14:45:00,19.67,19.68,19.66,19.67,99600.0,16.5019,16.5102,16.4935,16.5019,99600.0
2012-03-26 14:50:00,19.67,19.67,19.66,19.67,25800.0,16.5019,16.5019,16.4935,16.5019,25800.0
2012-03-26 14:55:00,19.67,19.68,19.66,19.67,104200.0,16.5019,16.5102,16.4935,16.5019,104200.0
2012-03-26 15:00:00,19.67,19.69,19.66,19.68,99600.0,16.5019,16.5186,16.4935,16.5102,99600.0
2012-03-26 15:05:00,19.68,19.69,19.67,19.67,75400.0,16.5102,16.5186,16.5019,16.5019,75400.0
2012-03-26 15:10:00,19.68,19.68,19.67,19.68,50600.0,16.5102,16.5102,16.5019,16.5102,50600.0
2012-03-26 15:15:00,19.68,19.68,19.67,19.68,95000.0,16.5102,16.5102,16.5019,16.5102,95000.0
2012-03-26 15:20:00,19.68,19.68,19.67,19.67,38400.0,16.5102,16.5102,16.5019,16.5019,38400.0
2012-03-26 15:25:00,19.67,19.67,19.64,19.65,90800.0,16.5019,16.5019,16.4767,16.4851,90800.0
2012-03-26 15:30:00,19.65,19.65,19.64,19.65,54200.0,16.4851,16.4851,16.4767,16.4851,54200.0
2012-03-26 15:35:00,19.65,19.66,19.64,19.66,56400.0,16.4851,16.4935,16.4767,16.4935,56400.0
2012-03-26 15:40:00,19.65,19.68,19.65,19.67,129400.0,16.4851,16.5102,16.4851,16.5019,129400.0
2012-03-26 15:45:00,19.67,19.71,19.67,19.71,191800.0,16.5019,16.5354,16.5019,16.5354,191800.0
2012-03-26 15:50:00,19.7,19.7,19.68,19.68,194200.0,16.527,16.527,16.5102,16.5102,194200.0
2012-03-26 15:55:00,19.68,19.7,19.68,19.7,349600.0,16.5102,16.527,16.5102,16.527,349600.0
2012-03-27 09:30:00,19.74,19.82,19.73,19.78,154000.0,16.5606,16.6277,16.5522,16.5941,154000.0
2012-03-27 09:35:00,19.77,19.79,19.7,19.77,139600.0,16.5857,16.6025,16.527,16.5857,139600.0
2012-03-27 09:40:00,19.77,19.8,19.75,19.76,76400.0,16.5857,16.6109,16.569,16.5774,76400.0
2012-03-27 09:45:00,19.76,19.78,19.74,19.77,103800.0,16.5774,16.5941,16.5606,16.5857,103800.0
2012-03-27 09:50:00,19.77,19.77,19.74,19.75,57800.0,16.5857,16.5857,16.5606,16.569,57800.0
2012-03-27 09:55:00,19.75,19.75,19.73,19.75,59000.0,16.569,16.569,16.5522,16.569,59000.0
2012-03-27 10:00:00,19.75,19.75,19.71,19.75,81200.0,16.569,16.569,16.5354,16.569,81200.0
2012-03-27 10:05:00,19.75,19.76,19.72,19.75,35600.0,16.569,16.5774,16.5438,16.569,35600.0
2012-03-27 10:10:00,19.75,19.78,19.75,19.77,75800.0,16.569,16.5941,16.569,16.5857,75800.0
2012-03-27 10:15:00,19.76,19.77,19.75,19.77,141000.0,16.5774,16.5857,16.569,16.5857,141000.0
2012-03-27 10:20:00,19.77,19.77,19.75,19.77,76400.0,16.5857,16.5857,16.569,16.5857,76400.0
2012-03-27 10:25:00,19.76,19.76,19.75,19.76,33800.0,16.5774,16.5774,16.569,16.5774,33800.0
2012-03-27 10:30:00,19.76,19.77,19.74,19.74,71000.0,16.5774,16.5857,16.5606,16.5606,71000.0
2012-03-27 10:35:00,19.74,19.76,19.74,19.76,38000.0,16.5606,16.5774,16.5606,16.5774,38000.0
2012-03-27 10:40:00,19.75,19.77,19.75,19.75,58000.0,16.569,16.5857,16.569,16.569,58000.0
2012-03-27 10:45:00,19.75,19.76,19.74,19.75,56200.0,16.569,16.5774,16.5606,16.569,56200.0
2012-03-27 10:50:00,19.75,19.75,19.73,19.74,32600.0,16.569,16.569,16.5522,16.5606,32600.0
2012-03-27 10:55:00,19.73,19.74,19.73,19.73,46200.0,16.5522,16.5606,16.5522,16.5522,46200.0
2012-03-27 11:00:00,19.73,19.76,19.73,19.76,47800.0,16.5522,16.5774,16.5522,16.5774,47800.0
2012-03-27 11:05:00,19.76,19.78,19.76,19.78,31600.0,16.5774,16.5941,16.5774,16.5941,31600.0
2012-03-27 11:10:00,19.77,19.79,19.76,19.77,60200.0,16.5857,16.6025,16.5774,16.5857,60200.0
2012-03-27 11:15:00,19.77,19.77,19.74,19.75,49400.0,16.5857,16.5857,16.5606,16.569,49400.0
2012-03-27 11:20:00,19.75,19.77,19.75,19.75,69000.0,16.569,16.5857,16.569,16.569,69000.0
2012-03-27 11:25:00,19.76,19.77,19.74,19.75,31800.0,16.5774,16.5857,16.5606,16.569,31800.0
2012-03-27 11:30:00,19.75,19.75,19.74,19.75,37600.0,16.569,16.569,16.5606,16.569,37600.0
2012-03-27 11:35:00,19.75,19.75,19.74,19.74,22600.0,16.569,16.569,16.5606,16.5606,22600.0
2012-03-27 11:40:00,19.74,19.74,19.73,19.74,36600.0,16.5606,16.5606,16.5522,16.5606,36600.0
2012-03-27 11:45:00,19.74,19.74,19.73,19.74,30000.0,16.5606,16.5606,16.5522,16.5606,30000.0
2012-03-27 11:50:00,19.73,19.75,19.73,19.75,58600.0,16.5522,16.569,16.5522,16.569,58600.0
2012-03-27 11:55:00,19.75,19.75,19.74,19.75,27400.0,16.569,16.569,16.5606,16.569,27400.0
2012-03-27 12:00:00,19.75,19.81,19.75,19.79,168400.0,16.569,16.6193,16.569,16.6025,168400.0
2012-03-27 12:05:00,19.8,19.81,19.79,19.81,67800.0,16.6109,16.6193,16.6025,16.6193,67800.0
2012-03-27 12:10:00,19.81,19.82,19.81,19.82,32600.0,16.6193,16.6277,16.6193,16.6277,32600.0
2012-03-27 12:15:00,19.82,19.83,19.81,19.81,46000.0,16.6277,16.6361,16.6193,16.6193,46000.0
2012-03-27 12:20:00,19.81,19.82,19.81,19.81,35200.0,16.6193,16.6277,16.6193,16.6193,35200.0
2012-03-27 12:25:00,19.82,19.82,19.8,19.81,25000.0,16.6277,16.6277,16.6109,16.6193,25000.0
2012-03-27 12:30:00,19.81,19.81,19.8,19.81,31800.0,16.6193,16.6193,16.6109,16.6193,31800.0
2012-03-27 12:35:00,19.8,19.81,19.8,19.8,46800.0,16.6109,16.6193,16.6109,16.6109,46800.0
2012-03-27 12:40:00,19.8,19.81,19.8,19.8,25200.0,16.6109,16.6193,16.6109,16.6109,25200.0
2012-03-27 12:45:00,19.8,19.81,19.8,19.8,12800.0,16.6109,16.6193,16.6109,16.6109,12800.0
2012-03-27 12:50:00,19.8,19.81,19.79,19.81,79400.0,16.6109,16.6193,16.6025,16.6193,79400.0
2012-03-27 12:55:00,19.81,19.82,19.81,19.82,32000.0,16.6193,16.6277,16.6193,16.6277,32000.0
2012-03-27 13:00:00,19.82,19.82,19.8,19.81,40600.0,16.6277,16.6277,16.6109,16.6193,40600.0
2012-03-27 13:05:00,19.81,19.81,19.8,19.81,44800.0,16.6193,16.6193,16.6109,16.6193,44800.0
2012-03-27 13:10:00,19.81,19.81,19.8,19.8,27000.0,16.6193,16.6193,16.6109,16.6109,27000.0
2012-03-27 13:15:00,19.8,19.81,19.8,19.81,53600.0,16.6109,16.6193,16.6109,16.6193,53600.0
2012-03-27 13:20:00,19.8,19.81,19.79,19.8,65600.0,16.6109,16.6193,16.6025,16.6109,65600.0
2012-03-27 13:25:00,19.8,19.82,19.8,19.81,33400.0,16.6109,16.6277,16.6109,16.6193,33400.0
2012-03-27 13:30:00,19.81,19.82,19.8,19.82,36400.0,16.6193,16.6277,16.6109,16.6277,36400.0
2012-03-27 13:35:00,19.82,19.82,19.8,19.8,201800.0,16.6277,16.6277,16.6109,16.6109,201800.0
2012-03-27 13:40:00,19.81,19.81,19.8,19.81,31800.0,16.6193,16.6193,16.6109,16.6193,31800.0
2012-03-27 13:45:00,19.81,19.82,19.81,19.81,27400.0,16.6193,16.6277,16.6193,16.6193,27400.0
2012-03-27 13:50:00,19.81,19.82,19.8,19.81,47600.0,16.6193,16.6277,16.6109,16.6193,47600.0
2012-03-27 13:55:00,19.8,19.81,19.8,19.8,25000.0,16.6109,16.6193,16.6109,16.6109,25000.0
2012-03-27 14:00:00,19.8,19.81,19.79,19.79,31400.0,16.6109,16.6193,16.6025,16.6025,31400.0
2012-03-27 14:05:00,19.8,19.8,19.79,19.8,33400.0,16.6109,16.6109,16.6025,16.6109,33400.0
2012-03-27 14:10:00,19.8,19.82,19.79,19.8,64000.0,16.6109,16.6277,16.6025,16.6109,64000.0
2012-03-27 14:15:00,19.8,19.81,19.8,19.8,42400.0,16.6109,16.6193,16.6109,16.6109,42400.0
2012-03-27 14:20:00,19.8,19.8,19.8,19.8,43400.0,16.6109,16.6109,16.6109,16.6109,43400.0
2012-03-27 14:25:00,19.8,19.8,19.8,19.8,17400.0,16.6109,16.6109,16.6109,16.6109,17400.0
2012-03-27 14:30:00,19.81,19.82,19.8,19.82,35000.0,16.6193,16.6277,16.6109,16.6277,35000.0
2012-03-27 14:35:00,19.81,19.82,19.81,19.82,83400.0,16.6193,16.6277,16.6193,16.6277,83400.0
2012-03-27 14:40:00,19.81,19.83,19.81,19.82,65400.0,16.6193,16.6361,16.6193,16.6277,65400.0
2012-03-27 14:45:00,19.82,19.83,19.82,19.83,50400.0,16.6277,16.6361,16.6277,16.6361,50400.0
2012-03-27 14:50:00,19.83,19.83,19.82,19.82,64400.0,16.6361,16.6361,16.6277,16.6277,64400.0
2012-03-27 14:55:00,19.82,19.83,19.81,19.83,82200.0,16.6277,16.6361,16.6193,16.6361,82200.0
2012-03-27 15:00:00,19.83,19.83,19.82,19.82,80400.0,16.6361,16.6361,16.6277,16.6277,80400.0
2012-03-27 15:05:00,19.82,19.82,19.82,19.82,201800.0,16.6277,16.6277,16.6277,16.6277,201800.0
2012-03-27 15:10:00,19.82,19.82,19.82,19.82,65200.0,16.6277,16.6277,16.6277,16.6277,65200.0
2012-03-27 15:15:00,19.82,19.82,19.79,19.79,80600.0,16.6277,16.6277,16.6025,16.6025,80600.0
2012-03-27 15:20:00,19.8,19.8,19.78,19.78,61400.0,16.6109,16.6109,16.5941,16.5941,61400.0
2012-03-27 15:25:00,19.79,19.79,19.76,19.77,89400.0,16.6025,16.6025,16.5774,16.5857,89400.0
2012-03-27 15:30:00,19.77,19.77,19.77,19.77,60000.0,16.5857,16.5857,16.5857,16.5857,60000.0
2012-03-27 15:35:00,19.77,19.78,19.76,19.78,118800.0,16.5857,16.5941,16.5774,16.5941,118800.0
2012-03-27 15:40:00,19.78,19.78,19.77,19.77,85800.0,16.5941,16.5941,16.5857,16.5857,85800.0
2012-03-27 15:45:00,19.77,19.79,19.76,19.78,241800.0,16.5857,16.6025,16.5774,16.5941,241800.0
2012-03-27 15:50:00,19.78,19.78,19.74,19.76,293200.0,16.5941,16.5941,16.5606,16.5774,293200.0
2012-03-27 15:55:00,19.75,19.77,19.75,19.76,407200.0,16.569,16.5857,16.569,16.5774,407200.0
2012-03-28 09:30:00,19.71,19.8,19.64,19.75,136400.0,16.5354,16.6109,16.4767,16.569,136400.0
2012-03-28 09:35:00,19.75,19.77,19.74,19.74,35400.0,16.569,16.5857,16.5606,16.5606,35400.0
2012-03-28 09:40:00,19.75,19.75,19.66,19.67,87200.0,16.569,16.569,16.4935,16.5019,87200.0
2012-03-28 09:45:00,19.67,19.7,19.64,19.66,131400.0,16.5019,16.527,16.4767,16.4935,131400.0
2012-03-28 09:50:00,19.65,19.68,19.63,19.64,140000.0,16.4851,16.5102,16.4683,16.4767,140000.0
2012-03-28 09:55:00,19.64,19.71,19.63,19.7,187000.0,16.4767,16.5354,16.4683,16.527,187000.0
2012-03-28 10:00:00,19.7,19.72,19.68,19.68,144000.0,16.527,16.5438,16.5102,16.5102,144000.0
2012-03-28 10:05:00,19.68,19.69,19.67,19.67,74000.0,16.5102,16.5186,16.5019,16.5019,74000.0
2012-03-28 10:10:00,19.67,19.68,19.64,19.68,106000.0,16.5019,16.5102,16.4767,16.5102,106000.0
2012-03-28 10:15:00,19.68,19.68,19.66,19.67,44400.0,16.5102,16.5102,16.4935,16.5019,44400.0
2012-03-28 10:20:00,19.67,19.69,19.66,19.68,94600.0,16.5019,16.5186,16.4935,16.5102,94600.0
2012-03-28 10:25:00,19.68,19.68,19.65,19.65,83600.0,16.5102,16.5102,16.4851,16.4851,83600.0
2012-03-28 10:30:00,19.66,19.66,19.63,19.65,72600.0,16.4935,16.4935,16.4683,16.4851,72600.0
2012-03-28 10:35:00,19.66,19.67,19.64,19.65,65800.0,16.4935,16.5019,16.4767,16.4851,65800.0
2012-03-28 10:40:00,19.65,19.65,19.63,19.64,73800.0,16.4851,16.4851,16.4683,16.4767,73800.0
2012-03-28 10:45:00,19.64,19.65,19.63,19.65,36600.0,16.4767,16.4851,16.4683,16.4851,36600.0
2012-03-28 10:50:00,19.65,19.65,19.63,19.64,66400.0,16.4851,16.4851,16.4683,16.4767,66400.0
2012-03-28 10:55:00,19.64,19.64,19.61,19.63,62400.0,16.4767,16.4767,16.4515,16.4683,62400.0
2012-03-28 11:00:00,19.62,19.65,19.61,19.62,83800.0,16.4599,16.4851,16.4515,16.4599,83800.0
2012-03-28 11:05:00,19.62,19.64,19.61,19.64,32200.0,16.4599,16.4767,16.4515,16.4767,32200.0
2012-03-28 11:10:00,19.64,19.67,19.64,19.66,49200.0,16.4767,16.5019,16.4767,16.4935,49200.0
2012-03-28 11:15:00,19.66,19.68,19.66,19.68,62600.0,16.4935,16.5102,16.4935,16.5102,62600.0
2012-03-28 11:20:00,19.68,19.68,19.67,19.68,49000.0,16.5102,16.5102,16.5019,16.5102,49000.0
2012-03-28 11:25:00,19.68,19.68,19.67,19.68,30400.0,16.5102,16.5102,16.5019,16.5102,30400.0
2012-03-28 11:30:00,19.67,19.68,19.64,19.65,68600.0,16.5019,16.5102,16.4767,16.4851,68600.0
2012-03-28 11:35:00,19.64,19.64,19.63,19.63,28800.0,16.4767,16.4767,16.4683,16.4683,28800.0
2012-03-28 11:40:00,19.63,19.64,19.62,19.63,49800.0,16.4683,16.4767,16.4599,16.4683,49800.0
2012-03-28 11:45:00,19.63,19.63,19.6,19.6,55000.0,16.4683,16.4683,16.4431,16.4431,55000.0
2012-03-28 11:50:00,19.6,19.6,19.57,19.58,78000.0,16.4431,16.4431,16.418,16.4263,78000.0
2012-03-28 11:55:00,19.57,19.57,19.54,19.56,80400.0,16.418,16.418,16.3928,16.4096,80400.0
2012-03-28 12:00:00,19.56,19.56,19.55,19.56,40600.0,16.4096,16.4096,16.4012,16.4096,40600.0
2012-03-28 12:05:00,19.56,19.57,19.56,19.56,27600.0,16.4096,16.418,16.4096,16.4096,27600.0
2012-03-28 12:10:00,19.56,19.57,19.55,19.56,81200.0,16.4096,16.418,16.4012,16.4096,81200.0
2012-03-28 12:15:00,19.56,19.58,19.56,19.57,66200.0,16.4096,16.4263,16.4096,16.418,66200.0
2012-03-28 12:20:00,19.57,19.57,19.56,19.57,47400.0,16.418,16.418,16.4096,16.418,47400.0
2012-03-28 12:25:00,19.57,19.6,19.57,19.6,49000.0,16.418,16.4431,16.418,16.4431,49000.0
2012-03-28 12:30:00,19.59,19.6,19.57,19.57,43800.0,16.4347,16.4431,16.418,16.418,43800.0
2012-03-28 12:35:00,19.57,19.57,19.56,19.57,42800.0,16.418,16.418,16.4096,16.418,42800.0
2012-03-28 12:40:00,19.56,19.58,19.56,19.57,40800.0,16.4096,16.4263,16.4096,16.418,40800.0
2012-03-28 12:45:00,19.57,19.58,19.56,19.57,38800.0,16.418,16.4263,16.4096,16.418,38800.0
2012-03-28 12:50:00,19.57,19.57,19.55,19.55,37600.0,16.418,16.418,16.4012,16.4012,37600.0
2012-03-28 12:55:00,19.55,19.55,19.55,19.55,31600.0,16.4012,16.4012,16.4012,16.4012,31600.0
2012-03-28 13:00:00,19.55,19.58,19.55,19.58,34800.0,16.4012,16.4263,16.4012,16.4263,34800.0
2012-03-28 13:05:00,19.58,19.58,19.58,19.58,37600.0,16.4263,16.4263,16.4263,16.4263,37600.0
2012-03-28 13:10:00,19.58,19.58,19.55,19.56,45200.0,16.4263,16.4263,16.4012,16.4096,45200.0
2012-03-28 13:15:00,19.56,19.57,19.55,19.55,24800.0,16.4096,16.418,16.4012,16.4012,24800.0
2012-03-28 13:20:00,19.55,19.55,19.53,19.54,44600.0,16.4012,16.4012,16.3844,16.3928,44600.0
2012-03-28 13:25:00,19.55,19.55,19.54,19.54,11400.0,16.4012,16.4012,16.3928,16.3928,11400.0
2012-03-28 13:30:00,19.55,19.57,19.54,19.57,36400.0,16.4012,16.418,16.3928,16.418,36400.0
2012-03-28 13:35:00,19.56,19.58,19.55,19.58,45000.0,16.4096,16.4263,16.4012,16.4263,45000.0
2012-03-28 13:40:00,19.58,19.59,19.55,19.56,52200.0,16.4263,16.4347,16.4012,16.4096,52200.0
2012-03-28 13:45:00,19.55,19.56,19.55,19.56,43400.0,16.4012,16.4096,16.4012,16.4096,43400.0
2012-03-28 13:50:00,19.56,19.57,19.56,19.57,61400.0,16.4096,16.418,16.4096,16.418,61400.0
2012-03-28 13:55:00,19.57,19.59,19.57,19.59,34200.0,16.418,16.4347,16.418,16.4347,34200.0
2012-03-28 14:00:00,19.58,19.59,19.56,19.57,42600.0,16.4263,16.4347,16.4096,16.418,42600.0
2012-03-28 14:05:00,19.57,19.57,19.54,19.55,60400.0,16.418,16.418,16.3928,16.4012,60400.0
2012-03-28 14:10:00,19.55,19.57,19.54,19.57,49400.0,16.4012,16.418,16.3928,16.418,49400.0
2012-03-28 14:15:00,19.56,19.57,19.56,19.57,23400.0,16.4096,16.418,16.4096,16.418,23400.0
2012-03-28 14:20:00,19.57,19.57,19.56,19.56,52400.0,16.418,16.418,16.4096,16.4096,52400.0
2012-03-28 14:25:00,19.56,19.56,19.54,19.56,74600.0,16.4096,16.4096,16.3928,16.4096,74600.0
2012-03-28 14:30:00,19.56,19.58,19.56,19.57,50000.0,16.4096,16.4263,16.4096,16.418,50000.0
2012-03-28 14:35:00,19.57,19.6,19.57,19.59,114200.0,16.418,16.4431,16.418,16.4347,114200.0
2012-03-28 14:40:00,19.59,19.6,19.59,19.6,53000.0,16.4347,16.4431,16.4347,16.4431,53000.0
2012-03-28 14:45:00,19.6,19.63,19.6,19.61,81600.0,16.4431,16.4683,16.4431,16.4515,81600.0
2012-03-28 14:50:00,19.61,19.62,19.6,19.61,54400.0,16.4515,16.4599,16.4431,16.4515,54400.0
2012-03-28 14:55:00,19.6,19.64,19.6,19.63,47400.0,16.4431,16.4767,16.4431,16.4683,47400.0
2012-03-28 15:00:00,19.64,19.66,19.63,19.66,47200.0,16.4767,16.4935,16.4683,16.4935,47200.0
2012-03-28 15:05:00,19.66,19.66,19.64,19.65,66200.0,16.4935,16.4935,16.4767,16.4851,66200.0
2012-03-28 15:10:00,19.64,19.65,19.63,19.64,55600.0,16.4767,16.4851,16.4683,16.4767,55600.0
2012-03-28 15:15:00,19.64,19.65,19.64,19.65,55400.0,16.4767,16.4851,16.4767,16.4851,55400.0
2012-03-28 15:20:00,19.65,19.65,19.64,19.65,56600.0,16.4851,16.4851,16.4767,16.4851,56600.0
2012-03-28 15:25:00,19.65,19.67,19.64,19.67,95800.0,16.4851,16.5019,16.4767,16.5019,95800.0
2012-03-28 15:30:00,19.66,19.68,19.66,19.68,91200.0,16.4935,16.5102,16.4935,16.5102,91200.0
2012-03-28 15:35:00,19.68,19.68,19.67,19.67,99800.0,16.5102,16.5102,16.5019,16.5019,99800.0
2012-03-28 15:40:00,19.68,19.72,19.67,19.72,110400.0,16.5102,16.5438,16.5019,16.5438,110400.0
2012-03-28 15:45:00,19.72,19.73,19.71,19.72,173000.0,16.5438,16.5522,16.5354,16.5438,173000.0
2012-03-28 15:50:00,19.72,19.72,19.71,19.71,202400.0,16.5438,16.5438,16.5354,16.5354,202400.0
2012-03-28 15:55:00,19.72,19.74,19.72,19.74,595600.0,16.5438,16.5606,16.5438,16.5606,595600.0
2012-03-29 09:30:00,19.58,19.66,19.56,19.59,157600.0,16.4263,16.4935,16.4096,16.4347,157600.0
2012-03-29 09:35:00,19.6,19.64,19.59,19.61,58600.0,16.4431,16.4767,16.4347,16.4515,58600.0
2012-03-29 09:40:00,19.61,19.61,19.53,19.53,56400.0,16.4515,16.4515,16.3844,16.3844,56400.0
2012-03-29 09:45:00,19.53,19.55,19.52,19.55,67000.0,16.3844,16.4012,16.376,16.4012,67000.0
2012-03-29 09:50:00,19.54,19.56,19.54,19.55,42800.0,16.3928,16.4096,16.3928,16.4012,42800.0
2012-03-29 09:55:00,19.56,19.56,19.51,19.55,64600.0,16.4096,16.4096,16.3676,16.4012,64600.0
2012-03-29 10:00:00,19.54,19.57,19.52,19.57,55800.0,16.3928,16.418,16.376,16.418,55800.0
2012-03-29 10:05:00,19.57,19.59,19.56,19.57,84000.0,16.418,16.4347,16.4096,16.418,84000.0
2012-03-29 10:10:00,19.57,19.59,19.57,19.57,51000.0,16.418,16.4347,16.418,16.418,51000.0
2012-03-29 10:15:00,19.57,19.58,19.53,19.55,82400.0,16.418,16.4263,16.3844,16.4012,82400.0
2012-03-29 10:20:00,19.56,19.58,19.55,19.57,28600.0,16.4096,16.4263,16.4012,16.418,28600.0
2012-03-29 10:25:00,19.56,19.56,19.54,19.55,60400.0,16.4096,16.4096,16.3928,16.4012,60400.0
2012-03-29 10:30:00,19.55,19.57,19.54,19.56,65200.0,16.4012,16.418,16.3928,16.4096,65200.0
2012-03-29 10:35:00,19.56,19.58,19.55,19.57,63600.0,16.4096,16.4263,16.4012,16.418,63600.0
2012-03-29 10:40:00,19.57,19.64,19.57,19.64,66000.0,16.418,16.4767,16.418,16.4767,66000.0
2012-03-29 10:45:00,19.64,19.64,19.61,19.61,57600.0,16.4767,16.4767,16.4515,16.4515,57600.0
2012-03-29 10:50:00,19.61,19.61,19.6,19.6,36800.0,16.4515,16.4515,16.4431,16.4431,36800.0
2012-03-29 10:55:00,19.6,19.61,19.59,19.61,30200.0,16.4431,16.4515,16.4347,16.4515,30200.0
2012-03-29 11:00:00,19.61,19.63,19.59,19.63,65200.0,16.4515,16.4683,16.4347,16.4683,65200.0
2012-03-29 11:05:00,19.63,19.64,19.62,19.63,51000.0,16.4683,16.4767,16.4599,16.4683,51000.0
2012-03-29 11:10:00,19.64,19.65,19.63,19.64,54000.0,16.4767,16.4851,16.4683,16.4767,54000.0
2012-03-29 11:15:00,19.64,19.65,19.6,19.61,50800.0,16.4767,16.4851,16.4431,16.4515,50800.0
2012-03-29 11:20:00,19.62,19.63,19.6,19.61,74400.0,16.4599,16.4683,16.4431,16.4515,74400.0
2012-03-29 11:25:00,19.61,19.63,19.59,19.59,66000.0,16.4515,16.4683,16.4347,16.4347,66000.0
2012-03-29 11:30:00,19.59,19.6,19.58,19.6,69800.0,16.4347,16.4431,16.4263,16.4431,69800.0
2012-03-29 11:35:00,19.6,19.6,19.55,19.55,162200.0,16.4431,16.4431,16.4012,16.4012,162200.0
2012-03-29 11:40:00,19.54,19.56,19.54,19.54,59600.0,16.3928,16.4096,16.3928,16.3928,59600.0
2012-03-29 11:45:00,19.55,19.55,19.54,19.54,29000.0,16.4012,16.4012,16.3928,16.3928,29000.0
2012-03-29 11:50:00,19.54,19.54,19.5,19.51,44400.0,16.3928,16.3928,16.3592,16.3676,44400.0
2012-03-29 11:55:00,19.52,19.52,19.5,19.5,56600.0,16.376,16.376,16.3592,16.3592,56600.0
2012-03-29 12:00:00,19.51,19.53,19.51,19.52,80400.0,16.3676,16.3844,16.3676,16.376,80400.0
2012-03-29 12:05:00,19.53,19.53,19.52,19.52,34000.0,16.3844,16.3844,16.376,16.376,34000.0
2012-03-29 12:10:00,19.52,19.53,19.52,19.53,34200.0,16.376,16.3844,16.376,16.3844,34200.0
2012-03-29 12:15:00,19.53,19.53,19.52,19.52,31800.0,16.3844,16.3844,16.376,16.376,31800.0
2012-03-29 12:20:00,19.52,19.52,19.5,19.5,43000.0,16.376,16.376,16.3592,16.3592,43000.0
2012-03-29 12:25:00,19.5,19.52,19.5,19.51,36400.0,16.3592,16.376,16.3592,16.3676,36400.0
2012-03-29 12:30:00,19.52,19.52,19.49,19.49,85600.0,16.376,16.376,16.3508,16.3508,85600.0
2012-03-29 12:35:00,19.48,19.5,19.48,19.5,47200.0,16.3425,16.3592,16.3425,16.3592,47200.0
2012-03-29 12:40:00,19.49,19.51,19.49,19.49,47000.0,16.3508,16.3676,16.3508,16.3508,47000.0
2012-03-29 12:45:00,19.49,19.5,19.48,19.49,43800.0,16.3508,16.3592,16.3425,16.3508,43800.0
2012-03-29 12:50:00,19.49,19.51,19.49,19.5,28400.0,16.3508,16.3676,16.3508,16.3592,28400.0
2012-03-29 12:55:00,19.5,19.52,19.5,19.51,27600.0,16.3592,16.376,16.3592,16.3676,27600.0
2012-03-29 13:00:00,19.51,19.51,19.5,19.5,29600.0,16.3676,16.3676,16.3592,16.3592,29600.0
2012-03-29 13:05:00,19.5,19.51,19.49,19.5,56600.0,16.3592,16.3676,16.3508,16.3592,56600.0
2012-03-29 13:10:00,19.5,19.53,19.5,19.52,106400.0,16.3592,16.3844,16.3592,16.376,106400.0
2012-03-29 13:15:00,19.52,19.52,19.5,19.52,25600.0,16.376,16.376,16.3592,16.376,25600.0
2012-03-29 13:20:00,19.52,19.52,19.51,19.52,25600.0,16.376,16.376,16.3676,16.376,25600.0
2012-03-29 13:25:00,19.52,19.52,19.51,19.52,30400.0,16.376,16.376,16.3676,16.376,30400.0
2012-03-29 13:30:00,19.52,19.53,19.51,19.52,29600.0,16.376,16.3844,16.3676,16.376,29600.0
2012-03-29 13:35:00,19.52,19.55,19.52,19.53,53000.0,16.376,16.4012,16.376,16.3844,53000.0
2012-03-29 13:40:00,19.54,19.54,19.52,19.52,39400.0,16.3928,16.3928,16.376,16.376,39400.0
2012-03-29 13:45:00,19.52,19.53,19.52,19.53,30800.0,16.376,16.3844,16.376,16.3844,30800.0
2012-03-29 13:50:00,19.53,19.53,19.52,19.52,30000.0,16.3844,16.3844,16.376,16.376,30000.0
2012-03-29 13:55:00,19.52,19.54,19.52,19.54,56600.0,16.376,16.3928,16.376,16.3928,56600.0
2012-03-29 14:00:00,19.54,19.56,19.53,19.56,74800.0,16.3928,16.4096,16.3844,16.4096,74800.0
2012-03-29 14:05:00,19.56,19.56,19.54,19.55,27000.0,16.4096,16.4096,16.3928,16.4012,27000.0
2012-03-29 14:10:00,19.55,19.56,19.55,19.55,74200.0,16.4012,16.4096,16.4012,16.4012,74200.0
2012-03-29 14:15:00,19.56,19.56,19.55,19.56,57000.0,16.4096,16.4096,16.4012,16.4096,57000.0
2012-03-29 14:20:00,19.57,19.58,19.56,19.57,53400.0,16.418,16.4263,16.4096,16.418,53400.0
2012-03-29 14:25:00,19.56,19.57,19.56,19.57,23400.0,16.4096,16.418,16.4096,16.418,23400.0
2012-03-29 14:30:00,19.57,19.58,19.56,19.57,33600.0,16.418,16.4263,16.4096,16.418,33600.0
2012-03-29 14:35:00,19.57,19.57,19.56,19.57,40200.0,16.418,16.418,16.4096,16.418,40200.0
2012-03-29 14:40:00,19.57,19.58,19.56,19.58,51600.0,16.418,16.4263,16.4096,16.4263,51600.0
2012-03-29 14:45:00,19.58,19.59,19.58,19.59,31200.0,16.4263,16.4347,16.4263,16.4347,31200.0
2012-03-29 14:50:00,19.59,19.59,19.58,19.59,18800.0,16.4347,16.4347,16.4263,16.4347,18800.0
2012-03-29 14:55:00,19.59,19.59,19.58,19.58,20400.0,16.4347,16.4347,16.4263,16.4263,20400.0
2012-03-29 15:00:00,19.58,19.58,19.57,19.58,59000.0,16.4263,16.4263,16.418,16.4263,59000.0
2012-03-29 15:05:00,19.58,19.59,19.57,19.59,44800.0,16.4263,16.4347,16.418,16.4347,44800.0
2012-03-29 15:10:00,19.59,19.62,19.59,19.61,94400.0,16.4347,16.4599,16.4347,16.4515,94400.0
2012-03-29 15:15:00,19.61,19.64,19.58,19.61,149200.0,16.4515,16.4767,16.4263,16.4515,149200.0
2012-03-29 15:20:00,19.6,19.61,19.57,19.57,57000.0,16.4431,16.4515,16.418,16.418,57000.0
2012-03-29 15:25:00,19.57,19.58,19.55,19.55,57800.0,16.418,16.4263,16.4012,16.4012,57800.0
2012-03-29 15:30:00,19.56,19.61,19.55,19.59,93600.0,16.4096,16.4515,16.4012,16.4347,93600.0
2012-03-29 15:35:00,19.59,19.59,19.58,19.59,109600.0,16.4347,16.4347,16.4263,16.4347,109600.0
2012-03-29 15:40:00,19.59,19.6,19.58,19.6,93200.0,16.4347,16.4431,16.4263,16.4431,93200.0
2012-03-29 15:45:00,19.6,19.61,19.59,19.6,99400.0,16.4431,16.4515,16.4347,16.4431,99400.0
2012-03-29 15:50:00,19.6,19.62,19.59,19.62,79800.0,16.4431,16.4599,16.4347,16.4599,79800.0
2012-03-29 15:55:00,19.62,19.63,19.61,19.61,203000.0,16.4599,16.4683,16.4515,16.4515,203000.0
2012-03-30 09:30:00,19.68,19.73,19.58,19.72,287800.0,16.5102,16.5522,16.4263,16.5438,287800.0
2012-03-30 09:35:00,19.72,19.74,19.61,19.65,136200.0,16.5438,16.5606,16.4515,16.4851,136200.0
2012-03-30 09:40:00,19.65,19.71,19.63,19.7,116000.0,16.4851,16.5354,16.4683,16.527,116000.0
2012-03-30 09:45:00,19.7,19.71,19.69,19.7,55800.0,16.527,16.5354,16.5186,16.527,55800.0
2012-03-30 09:50:00,19.7,19.71,19.68,19.69,96200.0,16.527,16.5354,16.5102,16.5186,96200.0
2012-03-30 09:55:00,19.68,19.71,19.64,19.65,139400.0,16.5102,16.5354,16.4767,16.4851,139400.0
2012-03-30 10:00:00,19.64,19.65,19.6,19.64,78800.0,16.4767,16.4851,16.4431,16.4767,78800.0
2012-03-30 10:05:00,19.64,19.68,19.64,19.67,39200.0,16.4767,16.5102,16.4767,16.5019,39200.0
2012-03-30 10:10:00,19.67,19.7,19.65,19.7,50200.0,16.5019,16.527,16.4851,16.527,50200.0
2012-03-30 10:15:00,19.7,19.71,19.68,19.7,49800.0,16.527,16.5354,16.5102,16.527,49800.0
2012-03-30 10:20:00,19.7,19.72,19.67,19.68,112200.0,16.527,16.5438,16.5019,16.5102,112200.0
2012-03-30 10:25:00,19.68,19.69,19.66,19.69,41200.0,16.5102,16.5186,16.4935,16.5186,41200.0
2012-03-30 10:30:00,19.69,19.71,19.67,19.68,91200.0,16.5186,16.5354,16.5019,16.5102,91200.0
2012-03-30 10:35:00,19.68,19.68,19.63,19.64,81200.0,16.5102,16.5102,16.4683,16.4767,81200.0
2012-03-30 10:40:00,19.64,19.65,19.61,19.62,40200.0,16.4767,16.4851,16.4515,16.4599,40200.0
2012-03-30 10:45:00,19.61,19.63,19.61,19.63,51400.0,16.4515,16.4683,16.4515,16.4683,51400.0
2012-03-30 10:50:00,19.63,19.63,19.61,19.63,41800.0,16.4683,16.4683,16.4515,16.4683,41800.0
2012-03-30 10:55:00,19.63,19.65,19.61,19.61,75200.0,16.4683,16.4851,16.4515,16.4515,75200.0
2012-03-30 11:00:00,19.61,19.66,19.61,19.66,58200.0,16.4515,16.4935,16.4515,16.4935,58200.0
2012-03-30 11:05:00,19.66,19.66,19.63,19.63,87800.0,16.4935,16.4935,16.4683,16.4683,87800.0
2012-03-30 11:10:00,19.62,19.67,19.62,19.66,45400.0,16.4599,16.5019,16.4599,16.4935,45400.0
2012-03-30 11:15:00,19.66,19.68,19.66,19.68,39800.0,16.4935,16.5102,16.4935,16.5102,39800.0
2012-03-30 11:20:00,19.68,19.68,19.67,19.68,79600.0,16.5102,16.5102,16.5019,16.5102,79600.0
2012-03-30 11:25:00,19.68,19.71,19.68,19.69,140000.0,16.5102,16.5354,16.5102,16.5186,140000.0
2012-03-30 11:30:00,19.7,19.71,19.69,19.7,78600.0,16.527,16.5354,16.5186,16.527,78600.0
2012-03-30 11:35:00,19.7,19.72,19.7,19.71,110200.0,16.527,16.5438,16.527,16.5354,110200.0
2012-03-30 11:40:00,19.71,19.71,19.68,19.68,31400.0,16.5354,16.5354,16.5102,16.5102,31400.0
2012-03-30 11:45:00,19.68,19.69,19.67,19.68,29000.0,16.5102,16.5186,16.5019,16.5102,29000.0
2012-03-30 11:50:00,19.68,19.7,19.66,19.67,82400.0,16.5102,16.527,16.4935,16.5019,82400.0
2012-03-30 11:55:00,19.66,19.67,19.66,19.67,20000.0,16.4935,16.5019,16.4935,16.5019,20000.0
2012-03-30 12:00:00,19.67,19.68,19.67,19.67,77400.0,16.5019,16.5102,16.5019,16.5019,77400.0
2012-03-30 12:05:00,19.67,19.7,19.67,19.68,67600.0,16.5019,16.527,16.5019,16.5102,67600.0
2012-03-30 12:10:00,19.68,19.68,19.68,19.68,16200.0,16.5102,16.5102,16.5102,16.5102,16200.0
2012-03-30 12:15:00,19.68,19.71,19.68,19.7,60600.0,16.5102,16.5354,16.5102,16.527,60600.0
2012-03-30 12:20:00,19.69,19.71,19.69,19.71,33800.0,16.5186,16.5354,16.5186,16.5354,33800.0
2012-03-30 12:25:00,19.71,19.72,19.71,19.72,31200.0,16.5354,16.5438,16.5354,16.5438,31200.0
2012-03-30 12:30:00,19.72,19.73,19.72,19.73,64800.0,16.5438,16.5522,16.5438,16.5522,64800.0
2012-03-30 12:35:00,19.73,19.75,19.72,19.75,160600.0,16.5522,16.569,16.5438,16.569,160600.0
2012-03-30 12:40:00,19.75,19.75,19.74,19.74,105600.0,16.569,16.569,16.5606,16.5606,105600.0
2012-03-30 12:45:00,19.74,19.74,19.73,19.74,41000.0,16.5606,16.5606,16.5522,16.5606,41000.0
2012-03-30 12:50:00,19.74,19.75,19.74,19.74,52400.0,16.5606,16.569,16.5606,16.5606,52400.0
2012-03-30 12:55:00,19.74,19.75,19.73,19.73,56000.0,16.5606,16.569,16.5522,16.5522,56000.0
2012-03-30 13:00:00,19.73,19.75,19.73,19.75,58400.0,16.5522,16.569,16.5522,16.569,58400.0
2012-03-30 13:05:00,19.75,19.75,19.74,19.75,26600.0,16.569,16.569,16.5606,16.569,26600.0
2012-03-30 13:10:00,19.75,19.75,19.74,19.75,86200.0,16.569,16.569,16.5606,16.569,86200.0
2012-03-30 13:15:00,19.75,19.75,19.75,19.75,41200.0,16.569,16.569,16.569,16.569,41200.0
2012-03-30 13:20:00,19.75,19.78,19.75,19.78,76400.0,16.569,16.5941,16.569,16.5941,76400.0
2012-03-30 13:25:00,19.77,19.78,19.77,19.77,47800.0,16.5857,16.5941,16.5857,16.5857,47800.0
2012-03-30 13:30:00,19.77,19.78,19.76,19.78,95800.0,16.5857,16.5941,16.5774,16.5941,95800.0
2012-03-30 13:35:00,19.78,19.8,19.77,19.79,44400.0,16.5941,16.6109,16.5857,16.6025,44400.0
2012-03-30 13:40:00,19.79,19.8,19.78,19.8,42800.0,16.6025,16.6109,16.5941,16.6109,42800.0
2012-03-30 13:45:00,19.8,19.8,19.79,19.8,42400.0,16.6109,16.6109,16.6025,16.6109,42400.0
2012-03-30 13:50:00,19.8,19.81,19.8,19.8,76600.0,16.6109,16.6193,16.6109,16.6109,76600.0
2012-03-30 13:55:00,19.8,19.82,19.8,19.81,51600.0,16.6109,16.6277,16.6109,16.6193,51600.0
2012-03-30 14:00:00,19.81,19.82,19.8,19.8,77000.0,16.6193,16.6277,16.6109,16.6109,77000.0
2012-03-30 14:05:00,19.81,19.81,19.81,19.81,31600.0,16.6193,16.6193,16.6193,16.6193,31600.0
2012-03-30 14:10:00,19.81,19.81,19.78,19.79,150600.0,16.6193,16.6193,16.5941,16.6025,150600.0
2012-03-30 14:15:00,19.79,19.8,19.78,19.78,58000.0,16.6025,16.6109,16.5941,16.5941,58000.0
2012-03-30 14:20:00,19.79,19.79,19.77,19.77,59000.0,16.6025,16.6025,16.5857,16.5857,59000.0
2012-03-30 14:25:00,19.78,19.78,19.77,19.78,32800.0,16.5941,16.5941,16.5857,16.5941,32800.0
2012-03-30 14:30:00,19.78,19.79,19.75,19.75,92800.0,16.5941,16.6025,16.569,16.569,92800.0
2012-03-30 14:35:00,19.75,19.75,19.74,19.75,51400.0,16.569,16.569,16.5606,16.569,51400.0
2012-03-30 14:40:00,19.75,19.75,19.72,19.72,182400.0,16.569,16.569,16.5438,16.5438,182400.0
2012-03-30 14:45:00,19.73,19.74,19.72,19.74,50800.0,16.5522,16.5606,16.5438,16.5606,50800.0
2012-03-30 14:50:00,19.74,19.77,19.74,19.77,84400.0,16.5606,16.5857,16.5606,16.5857,84400.0
2012-03-30 14:55:00,19.77,19.77,19.75,19.75,87400.0,16.5857,16.5857,16.569,16.569,87400.0
2012-03-30 15:00:00,19.75,19.79,19.75,19.78,109200.0,16.569,16.6025,16.569,16.5941,109200.0
2012-03-30 15:05:00,19.78,19.8,19.78,19.79,158000.0,16.5941,16.6109,16.5941,16.6025,158000.0
2012-03-30 15:10:00,19.79,19.81,19.79,19.81,141800.0,16.6025,16.6193,16.6025,16.6193,141800.0
2012-03-30 15:15:00,19.81,19.83,19.8,19.82,142000.0,16.6193,16.6361,16.6109,16.6277,142000.0
2012-03-30 15:20:00,19.82,19.83,19.81,19.83,109400.0,16.6277,16.6361,16.6193,16.6361,109400.0
2012-03-30 15:25:00,19.83,19.83,19.82,19.83,163800.0,16.6361,16.6361,16.6277,16.6361,163800.0
2012-03-30 15:30:00,19.83,19.84,19.82,19.84,237400.0,16.6361,16.6445,16.6277,16.6445,237400.0
2012-03-30 15:35:00,19.84,19.85,19.83,19.84,147800.0,16.6445,16.6529,16.6361,16.6445,147800.0
2012-03-30 15:40:00,19.84,19.86,19.84,19.86,275800.0,16.6445,16.6612,16.6445,16.6612,275800.0
2012-03-30 15:45:00,19.85,19.86,19.82,19.82,484600.0,16.6529,16.6612,16.6277,16.6277,484600.0
2012-03-30 15:50:00,19.82,19.85,19.81,19.82,611400.0,16.6277,16.6529,16.6193,16.6277,611400.0
2012-03-30 15:55:00,19.82,19.86,19.82,19.86,1064600.0,16.6277,16.6612,16.6277,16.6612,1064600.0
2012-04-02 09:30:00,19.85,19.97,19.84,19.93,343000.0,16.6529,16.7535,16.6445,16.72,343000.0
2012-04-02 09:35:00,19.93,19.99,19.91,19.97,205600.0,16.72,16.7703,16.7032,16.7535,205600.0
2012-04-02 09:40:00,19.97,20.0,19.97,19.98,119200.0,16.7535,16.7787,16.7535,16.7619,119200.0
2012-04-02 09:45:00,19.98,19.98,19.93,19.95,112600.0,16.7619,16.7619,16.72,16.7368,112600.0
2012-04-02 09:50:00,19.96,19.97,19.93,19.97,190000.0,16.7451,16.7535,16.72,16.7535,190000.0
2012-04-02 09:55:00,19.97,19.97,19.91,19.91,138400.0,16.7535,16.7535,16.7032,16.7032,138400.0
2012-04-02 10:00:00,19.91,19.94,19.89,19.89,198000.0,16.7032,16.7284,16.6864,16.6864,198000.0
2012-04-02 10:05:00,19.89,19.9,19.88,19.89,174600.0,16.6864,16.6948,16.678,16.6864,174600.0
2012-04-02 10:10:00,19.89,19.89,19.85,19.85,115000.0,16.6864,16.6864,16.6529,16.6529,115000.0
2012-04-02 10:15:00,19.86,19.86,19.85,19.85,88800.0,16.6612,16.6612,16.6529,16.6529,88800.0
2012-04-02 10:20:00,19.86,19.87,19.85,19.86,136600.0,16.6612,16.6696,16.6529,16.6612,136600.0
2012-04-02 10:25:00,19.86,19.86,19.83,19.86,89600.0,16.6612,16.6612,16.6361,16.6612,89600.0
2012-04-02 10:30:00,19.86,19.86,19.85,19.85,67000.0,16.6612,16.6612,16.6529,16.6529,67000.0
2012-04-02 10:35:00,19.85,19.89,19.85,19.88,144600.0,16.6529,16.6864,16.6529,16.678,144600.0
2012-04-02 10:40:00,19.88,19.88,19.87,19.88,51800.0,16.678,16.678,16.6696,16.678,51800.0
2012-04-02 10:45:00,19.87,19.88,19.87,19.88,51200.0,16.6696,16.678,16.6696,16.678,51200.0
2012-04-02 10:50:00,19.88,19.88,19.86,19.86,85000.0,16.678,16.678,16.6612,16.6612,85000.0
2012-04-02 10:55:00,19.86,19.88,19.86,19.88,67600.0,16.6612,16.678,16.6612,16.678,67600.0
2012-04-02 11:00:00,19.88,19.88,19.88,19.88,92400.0,16.678,16.678,16.678,16.678,92400.0
2012-04-02 11:05:00,19.88,19.88,19.85,19.85,112800.0,16.678,16.678,16.6529,16.6529,112800.0
2012-04-02 11:10:00,19.85,19.86,19.83,19.83,112200.0,16.6529,16.6612,16.6361,16.6361,112200.0
2012-04-02 11:15:00,19.83,19.84,19.81,19.81,118000.0,16.6361,16.6445,16.6193,16.6193,118000.0
2012-04-02 11:20:00,19.82,19.82,19.79,19.79,74600.0,16.6277,16.6277,16.6025,16.6025,74600.0
2012-04-02 11:25:00,19.79,19.81,19.79,19.8,111600.0,16.6025,16.6193,16.6025,16.6109,111600.0
2012-04-02 11:30:00,19.8,19.81,19.8,19.81,30600.0,16.6109,16.6193,16.6109,16.6193,30600.0
2012-04-02 11:35:00,19.81,19.82,19.8,19.81,98200.0,16.6193,16.6277,16.6109,16.6193,98200.0
2012-04-02 11:40:00,19.81,19.83,19.81,19.83,80200.0,16.6193,16.6361,16.6193,16.6361,80200.0
2012-04-02 11:45:00,19.83,19.85,19.83,19.85,143200.0,16.6361,16.6529,16.6361,16.6529,143200.0
2012-04-02 11:50:00,19.85,19.85,19.85,19.85,107600.0,16.6529,16.6529,16.6529,16.6529,107600.0
2012-04-02 11:55:00,19.85,19.85,19.83,19.84,134600.0,16.6529,16.6529,16.6361,16.6445,134600.0
2012-04-02 12:00:00,19.84,19.85,19.83,19.85,90800.0,16.6445,16.6529,16.6361,16.6529,90800.0
2012-04-02 12:05:00,19.85,19.91,19.85,19.89,116400.0,16.6529,16.7032,16.6529,16.6864,116400.0
2012-04-02 12:10:00,19.89,19.9,19.88,19.89,95800.0,16.6864,16.6948,16.678,16.6864,95800.0
2012-04-02 12:15:00,19.89,19.9,19.88,19.9,63200.0,16.6864,16.6948,16.678,16.6948,63200.0
2012-04-02 12:20:00,19.9,19.9,19.9,19.9,39400.0,16.6948,16.6948,16.6948,16.6948,39400.0
2012-04-02 12:25:00,19.9,19.9,19.89,19.89,64200.0,16.6948,16.6948,16.6864,16.6864,64200.0
2012-04-02 12:30:00,19.9,19.9,19.89,19.89,98000.0,16.6948,16.6948,16.6864,16.6864,98000.0
2012-04-02 12:35:00,19.89,19.89,19.89,19.89,39600.0,16.6864,16.6864,16.6864,16.6864,39600.0
2012-04-02 12:40:00,19.89,19.89,19.89,19.89,39000.0,16.6864,16.6864,16.6864,16.6864,39000.0
2012-04-02 12:45:00,19.89,19.9,19.89,19.9,57000.0,16.6864,16.6948,16.6864,16.6948,57000.0
2012-04-02 12:50:00,19.89,19.91,19.89,19.89,134600.0,16.6864,16.7032,16.6864,16.6864,134600.0
2012-04-02 12:55:00,19.89,19.89,19.88,19.89,53400.0,16.6864,16.6864,16.678,16.6864,53400.0
2012-04-02 13:00:00,19.88,19.9,19.88,19.89,85400.0,16.678,16.6948,16.678,16.6864,85400.0
2012-04-02 13:05:00,19.89,19.9,19.89,19.9,57200.0,16.6864,16.6948,16.6864,16.6948,57200.0
2012-04-02 13:10:00,19.9,19.91,19.9,19.9,76800.0,16.6948,16.7032,16.6948,16.6948,76800.0
2012-04-02 13:15:00,19.9,19.91,19.9,19.9,30400.0,16.6948,16.7032,16.6948,16.6948,30400.0
2012-04-02 13:20:00,19.9,19.91,19.9,19.91,20000.0,16.6948,16.7032,16.6948,16.7032,20000.0
2012-04-02 13:25:00,19.91,19.91,19.88,19.89,115800.0,16.7032,16.7032,16.678,16.6864,115800.0
2012-04-02 13:30:00,19.89,19.89,19.88,19.88,53600.0,16.6864,16.6864,16.678,16.678,53600.0
2012-04-02 13:35:00,19.88,19.88,19.88,19.88,57800.0,16.678,16.678,16.678,16.678,57800.0
2012-04-02 13:40:00,19.88,19.9,19.88,19.9,59600.0,16.678,16.6948,16.678,16.6948,59600.0
2012-04-02 13:45:00,19.9,19.9,19.89,19.9,59600.0,16.6948,16.6948,16.6864,16.6948,59600.0
2012-04-02 13:50:00,19.89,19.9,19.89,19.9,25800.0,16.6864,16.6948,16.6864,16.6948,25800.0
2012-04-02 13:55:00,19.9,19.9,19.89,19.89,41600.0,16.6948,16.6948,16.6864,16.6864,41600.0
2012-04-02 14:00:00,19.89,19.9,19.89,19.89,70600.0,16.6864,16.6948,16.6864,16.6864,70600.0
2012-04-02 14:05:00,19.9,19.9,19.89,19.9,32400.0,16.6948,16.6948,16.6864,16.6948,32400.0
2012-04-02 14:10:00,19.9,19.9,19.9,19.9,35600.0,16.6948,16.6948,16.6948,16.6948,35600.0
2012-04-02 14:15:00,19.9,19.9,19.89,19.9,117400.0,16.6948,16.6948,16.6864,16.6948,117400.0
2012-04-02 14:20:00,19.9,19.9,19.89,19.89,77600.0,16.6948,16.6948,16.6864,16.6864,77600.0
2012-04-02 14:25:00,19.9,19.9,19.89,19.9,36400.0,16.6948,16.6948,16.6864,16.6948,36400.0
2012-04-02 14:30:00,19.9,19.91,19.9,19.9,91000.0,16.6948,16.7032,16.6948,16.6948,91000.0
2012-04-02 14:35:00,19.9,19.93,19.9,19.93,52800.0,16.6948,16.72,16.6948,16.72,52800.0
2012-04-02 14:40:00,19.93,19.94,19.93,19.93,67200.0,16.72,16.7284,16.72,16.72,67200.0
2012-04-02 14:45:00,19.93,19.94,19.93,19.94,47400.0,16.72,16.7284,16.72,16.7284,47400.0
2012-04-02 14:50:00,19.94,19.94,19.93,19.94,56600.0,16.7284,16.7284,16.72,16.7284,56600.0
2012-04-02 14:55:00,19.93,19.94,19.93,19.94,42000.0,16.72,16.7284,16.72,16.7284,42000.0
2012-04-02 15:00:00,19.94,19.96,19.94,19.96,139600.0,16.7284,16.7451,16.7284,16.7451,139600.0
2012-04-02 15:05:00,19.96,19.96,19.95,19.96,39400.0,16.7451,16.7451,16.7368,16.7451,39400.0
2012-04-02 15:10:00,19.96,19.98,19.96,19.97,100800.0,16.7451,16.7619,16.7451,16.7535,100800.0
2012-04-02 15:15:00,19.97,19.97,19.96,19.96,57800.0,16.7535,16.7535,16.7451,16.7451,57800.0
2012-04-02 15:20:00,19.96,19.97,19.96,19.96,75600.0,16.7451,16.7535,16.7451,16.7451,75600.0
2012-04-02 15:25:00,19.96,19.97,19.94,19.95,174200.0,16.7451,16.7535,16.7284,16.7368,174200.0
2012-04-02 15:30:00,19.95,19.96,19.95,19.95,73200.0,16.7368,16.7451,16.7368,16.7368,73200.0
2012-04-02 15:35:00,19.95,19.96,19.95,19.95,220800.0,16.7368,16.7451,16.7368,16.7368,220800.0
2012-04-02 15:40:00,19.95,19.96,19.94,19.96,150600.0,16.7368,16.7451,16.7284,16.7451,150600.0
2012-04-02 15:45:00,19.96,19.96,19.93,19.93,225800.0,16.7451,16.7451,16.72,16.72,225800.0
2012-04-02 15:50:00,19.93,19.94,19.93,19.94,246600.0,16.72,16.7284,16.72,16.7284,246600.0
2012-04-02 15:55:00,19.94,19.95,19.93,19.94,406400.0,16.7284,16.7368,16.72,16.7284,406400.0
2012-04-03 09:30:00,19.9,19.9,19.79,19.8,300000.0,16.6948,16.6948,16.6025,16.6109,300000.0
2012-04-03 09:35:00,19.82,19.88,19.81,19.86,153800.0,16.6277,16.678,16.6193,16.6612,153800.0
2012-04-03 09:40:00,19.86,19.86,19.82,19.83,128000.0,16.6612,16.6612,16.6277,16.6361,128000.0
2012-04-03 09:45:00,19.83,19.89,19.83,19.89,107200.0,16.6361,16.6864,16.6361,16.6864,107200.0
2012-04-03 09:50:00,19.89,19.93,19.82,19.83,84800.0,16.6864,16.72,16.6277,16.6361,84800.0
2012-04-03 09:55:00,19.83,19.91,19.83,19.91,79000.0,16.6361,16.7032,16.6361,16.7032,79000.0
2012-04-03 10:00:00,19.9,19.92,19.86,19.92,105600.0,16.6948,16.7116,16.6612,16.7116,105600.0
2012-04-03 10:05:00,19.92,19.93,19.92,19.93,78400.0,16.7116,16.72,16.7116,16.72,78400.0
2012-04-03 10:10:00,19.93,19.94,19.92,19.93,76400.0,16.72,16.7284,16.7116,16.72,76400.0
2012-04-03 10:15:00,19.93,19.93,19.91,19.91,100200.0,16.72,16.72,16.7032,16.7032,100200.0
2012-04-03 10:20:00,19.91,19.92,19.89,19.89,72200.0,16.7032,16.7116,16.6864,16.6864,72200.0
2012-04-03 10:25:00,19.9,19.92,19.89,19.91,84600.0,16.6948,16.7116,16.6864,16.7032,84600.0
2012-04-03 10:30:00,19.91,19.91,19.89,19.9,56200.0,16.7032,16.7032,16.6864,16.6948,56200.0
2012-04-03 10:35:00,19.9,19.91,19.89,19.9,92000.0,16.6948,16.7032,16.6864,16.6948,92000.0
2012-04-03 10:40:00,19.9,19.91,19.9,19.91,61000.0,16.6948,16.7032,16.6948,16.7032,61000.0
2012-04-03 10:45:00,19.9,19.92,19.89,19.89,91400.0,16.6948,16.7116,16.6864,16.6864,91400.0
2012-04-03 10:50:00,19.9,19.92,19.89,19.9,61600.0,16.6948,16.7116,16.6864,16.6948,61600.0
2012-04-03 10:55:00,19.9,19.92,19.9,19.9,37400.0,16.6948,16.7116,16.6948,16.6948,37400.0
2012-04-03 11:00:00,19.9,19.9,19.89,19.9,72200.0,16.6948,16.6948,16.6864,16.6948,72200.0
2012-04-03 11:05:00,19.9,19.91,19.89,19.91,123000.0,16.6948,16.7032,16.6864,16.7032,123000.0
2012-04-03 11:10:00,19.91,19.91,19.89,19.89,95600.0,16.7032,16.7032,16.6864,16.6864,95600.0
2012-04-03 11:15:00,19.89,19.9,19.88,19.9,68200.0,16.6864,16.6948,16.678,16.6948,68200.0
2012-04-03 11:20:00,19.9,19.9,19.88,19.89,84400.0,16.6948,16.6948,16.678,16.6864,84400.0
2012-04-03 11:25:00,19.9,19.9,19.88,19.88,64000.0,16.6948,16.6948,16.678,16.678,64000.0
2012-04-03 11:30:00,19.88,19.89,19.86,19.87,102400.0,16.678,16.6864,16.6612,16.6696,102400.0
2012-04-03 11:35:00,19.88,19.89,19.87,19.88,60400.0,16.678,16.6864,16.6696,16.678,60400.0
2012-04-03 11:40:00,19.88,19.9,19.88,19.89,46600.0,16.678,16.6948,16.678,16.6864,46600.0
2012-04-03 11:45:00,19.88,19.89,19.88,19.89,48000.0,16.678,16.6864,16.678,16.6864,48000.0
2012-04-03 11:50:00,19.89,19.91,19.89,19.9,23000.0,16.6864,16.7032,16.6864,16.6948,23000.0
2012-04-03 11:55:00,19.91,19.91,19.9,19.9,34600.0,16.7032,16.7032,16.6948,16.6948,34600.0
2012-04-03 12:00:00,19.9,19.91,19.89,19.9,22600.0,16.6948,16.7032,16.6864,16.6948,22600.0
2012-04-03 12:05:00,19.9,19.9,19.88,19.9,42200.0,16.6948,16.6948,16.678,16.6948,42200.0
2012-04-03 12:10:00,19.89,19.89,19.86,19.86,64400.0,16.6864,16.6864,16.6612,16.6612,64400.0
2012-04-03 12:15:00,19.86,19.86,19.84,19.85,56200.0,16.6612,16.6612,16.6445,16.6529,56200.0
2012-04-03 12:20:00,19.85,19.85,19.84,19.85,18000.0,16.6529,16.6529,16.6445,16.6529,18000.0
2012-04-03 12:25:00,19.85,19.86,19.84,19.85,57000.0,16.6529,16.6612,16.6445,16.6529,57000.0
2012-04-03 12:30:00,19.85,19.85,19.84,19.84,20600.0,16.6529,16.6529,16.6445,16.6445,20600.0
2012-04-03 12:35:00,19.85,19.85,19.83,19.84,50800.0,16.6529,16.6529,16.6361,16.6445,50800.0
2012-04-03 12:40:00,19.84,19.86,19.84,19.85,35400.0,16.6445,16.6612,16.6445,16.6529,35400.0
2012-04-03 12:45:00,19.85,19.86,19.85,19.86,39800.0,16.6529,16.6612,16.6529,16.6612,39800.0
2012-04-03 12:50:00,19.86,19.87,19.86,19.86,53600.0,16.6612,16.6696,16.6612,16.6612,53600.0
2012-04-03 12:55:00,19.86,19.86,19.86,19.86,16800.0,16.6612,16.6612,16.6612,16.6612,16800.0
2012-04-03 13:00:00,19.86,19.87,19.86,19.86,110400.0,16.6612,16.6696,16.6612,16.6612,110400.0
2012-04-03 13:05:00,19.86,19.86,19.86,19.86,45000.0,16.6612,16.6612,16.6612,16.6612,45000.0
2012-04-03 13:10:00,19.86,19.86,19.85,19.85,40600.0,16.6612,16.6612,16.6529,16.6529,40600.0
2012-04-03 13:15:00,19.86,19.86,19.85,19.85,32800.0,16.6612,16.6612,16.6529,16.6529,32800.0
2012-04-03 13:20:00,19.85,19.85,19.83,19.83,62800.0,16.6529,16.6529,16.6361,16.6361,62800.0
2012-04-03 13:25:00,19.83,19.83,19.81,19.82,76200.0,16.6361,16.6361,16.6193,16.6277,76200.0
2012-04-03 13:30:00,19.82,19.83,19.81,19.81,58800.0,16.6277,16.6361,16.6193,16.6193,58800.0
2012-04-03 13:35:00,19.82,19.82,19.81,19.81,51000.0,16.6277,16.6277,16.6193,16.6193,51000.0
2012-04-03 13:40:00,19.81,19.82,19.8,19.81,50400.0,16.6193,16.6277,16.6109,16.6193,50400.0
2012-04-03 13:45:00,19.81,19.82,19.81,19.81,49400.0,16.6193,16.6277,16.6193,16.6193,49400.0
2012-04-03 13:50:00,19.81,19.83,19.81,19.83,75800.0,16.6193,16.6361,16.6193,16.6361,75800.0
2012-04-03 13:55:00,19.83,19.84,19.83,19.83,65600.0,16.6361,16.6445,16.6361,16.6361,65600.0
2012-04-03 14:00:00,19.83,19.84,19.75,19.75,293800.0,16.6361,16.6445,16.569,16.569,293800.0
2012-04-03 14:05:00,19.75,19.78,19.72,19.76,159200.0,16.569,16.5941,16.5438,16.5774,159200.0
2012-04-03 14:10:00,19.76,19.78,19.74,19.78,102600.0,16.5774,16.5941,16.5606,16.5941,102600.0
2012-04-03 14:15:00,19.78,19.79,19.77,19.78,58600.0,16.5941,16.6025,16.5857,16.5941,58600.0
2012-04-03 14:20:00,19.78,19.79,19.75,19.77,75400.0,16.5941,16.6025,16.569,16.5857,75400.0
2012-04-03 14:25:00,19.77,19.79,19.77,19.77,94600.0,16.5857,16.6025,16.5857,16.5857,94600.0
2012-04-03 14:30:00,19.77,19.77,19.7,19.76,192000.0,16.5857,16.5857,16.527,16.5774,192000.0
2012-04-03 14:35:00,19.76,19.76,19.72,19.72,85000.0,16.5774,16.5774,16.5438,16.5438,85000.0
2012-04-03 14:40:00,19.72,19.75,19.71,19.75,113600.0,16.5438,16.569,16.5354,16.569,113600.0
2012-04-03 14:45:00,19.75,19.75,19.74,19.75,86000.0,16.569,16.569,16.5606,16.569,86000.0
2012-04-03 14:50:00,19.75,19.79,19.74,19.75,157800.0,16.569,16.6025,16.5606,16.569,157800.0
2012-04-03 14:55:00,19.74,19.76,19.74,19.75,68200.0,16.5606,16.5774,16.5606,16.569,68200.0
2012-04-03 15:00:00,19.75,19.76,19.74,19.75,86600.0,16.569,16.5774,16.5606,16.569,86600.0
2012-04-03 15:05:00,19.76,19.78,19.75,19.77,95400.0,16.5774,16.5941,16.569,16.5857,95400.0
2012-04-03 15:10:00,19.77,19.77,19.75,19.77,111400.0,16.5857,16.5857,16.569,16.5857,111400.0
2012-04-03 15:15:00,19.77,19.79,19.77,19.77,103600.0,16.5857,16.6025,16.5857,16.5857,103600.0
2012-04-03 15:20:00,19.77,19.77,19.74,19.75,121400.0,16.5857,16.5857,16.5606,16.569,121400.0
2012-04-03 15:25:00,19.75,19.75,19.72,19.72,124600.0,16.569,16.569,16.5438,16.5438,124600.0
2012-04-03 15:30:00,19.73,19.75,19.72,19.75,142600.0,16.5522,16.569,16.5438,16.569,142600.0
2012-04-03 15:35:00,19.75,19.78,19.74,19.75,226600.0,16.569,16.5941,16.5606,16.569,226600.0
2012-04-03 15:40:00,19.75,19.77,19.75,19.77,145400.0,16.569,16.5857,16.569,16.5857,145400.0
2012-04-03 15:45:00,19.77,19.8,19.77,19.8,313800.0,16.5857,16.6109,16.5857,16.6109,313800.0
2012-04-03 15:50:00,19.8,19.8,19.77,19.79,293800.0,16.6109,16.6109,16.5857,16.6025,293800.0
2012-04-03 15:55:00,19.79,19.8,19.77,19.8,514200.0,16.6025,16.6109,16.5857,16.6109,514200.0
2012-04-04 09:30:00,19.7,19.84,19.7,19.75,150200.0,16.527,16.6445,16.527,16.569,150200.0
2012-04-04 09:35:00,19.75,19.81,19.72,19.8,94400.0,16.569,16.6193,16.5438,16.6109,94400.0
2012-04-04 09:40:00,19.8,19.81,19.75,19.75,50600.0,16.6109,16.6193,16.569,16.569,50600.0
2012-04-04 09:45:00,19.75,19.81,19.74,19.81,76000.0,16.569,16.6193,16.5606,16.6193,76000.0
2012-04-04 09:50:00,19.8,19.83,19.8,19.83,76000.0,16.6109,16.6361,16.6109,16.6361,76000.0
2012-04-04 09:55:00,19.83,19.86,19.83,19.86,77400.0,16.6361,16.6612,16.6361,16.6612,77400.0
2012-04-04 10:00:00,19.86,19.86,19.82,19.82,124200.0,16.6612,16.6612,16.6277,16.6277,124200.0
2012-04-04 10:05:00,19.82,19.82,19.77,19.78,37600.0,16.6277,16.6277,16.5857,16.5941,37600.0
2012-04-04 10:10:00,19.77,19.78,19.75,19.75,73000.0,16.5857,16.5941,16.569,16.569,73000.0
2012-04-04 10:15:00,19.76,19.76,19.74,19.76,95400.0,16.5774,16.5774,16.5606,16.5774,95400.0
2012-04-04 10:20:00,19.75,19.78,19.73,19.74,59000.0,16.569,16.5941,16.5522,16.5606,59000.0
2012-04-04 10:25:00,19.73,19.75,19.71,19.73,141800.0,16.5522,16.569,16.5354,16.5522,141800.0
2012-04-04 10:30:00,19.73,19.74,19.72,19.73,75200.0,16.5522,16.5606,16.5438,16.5522,75200.0
2012-04-04 10:35:00,19.73,19.75,19.73,19.74,177400.0,16.5522,16.569,16.5522,16.5606,177400.0
2012-04-04 10:40:00,19.74,19.77,19.73,19.76,108000.0,16.5606,16.5857,16.5522,16.5774,108000.0
2012-04-04 10:45:00,19.76,19.77,19.74,19.76,34400.0,16.5774,16.5857,16.5606,16.5774,34400.0
2012-04-04 10:50:00,19.76,19.76,19.73,19.75,103000.0,16.5774,16.5774,16.5522,16.569,103000.0
2012-04-04 10:55:00,19.75,19.75,19.72,19.72,104600.0,16.569,16.569,16.5438,16.5438,104600.0
2012-04-04 11:00:00,19.72,19.74,19.71,19.72,99000.0,16.5438,16.5606,16.5354,16.5438,99000.0
2012-04-04 11:05:00,19.72,19.79,19.72,19.78,110000.0,16.5438,16.6025,16.5438,16.5941,110000.0
2012-04-04 11:10:00,19.78,19.79,19.75,19.76,43400.0,16.5941,16.6025,16.569,16.5774,43400.0
2012-04-04 11:15:00,19.76,19.77,19.75,19.77,25400.0,16.5774,16.5857,16.569,16.5857,25400.0
2012-04-04 11:20:00,19.77,19.79,19.75,19.78,78200.0,16.5857,16.6025,16.569,16.5941,78200.0
2012-04-04 11:25:00,19.78,19.79,19.77,19.78,37200.0,16.5941,16.6025,16.5857,16.5941,37200.0
2012-04-04 11:30:00,19.79,19.8,19.78,19.8,49000.0,16.6025,16.6109,16.5941,16.6109,49000.0
2012-04-04 11:35:00,19.81,19.82,19.78,19.81,49600.0,16.6193,16.6277,16.5941,16.6193,49600.0
2012-04-04 11:40:00,19.81,19.82,19.79,19.8,47000.0,16.6193,16.6277,16.6025,16.6109,47000.0
2012-04-04 11:45:00,19.8,19.81,19.78,19.8,32400.0,16.6109,16.6193,16.5941,16.6109,32400.0
2012-04-04 11:50:00,19.81,19.81,19.78,19.78,65600.0,16.6193,16.6193,16.5941,16.5941,65600.0
2012-04-04 11:55:00,19.77,19.77,19.75,19.75,36200.0,16.5857,16.5857,16.569,16.569,36200.0
2012-04-04 12:00:00,19.75,19.75,19.74,19.74,41400.0,16.569,16.569,16.5606,16.5606,41400.0
2012-04-04 12:05:00,19.74,19.75,19.74,19.74,37400.0,16.5606,16.569,16.5606,16.5606,37400.0
2012-04-04 12:10:00,19.74,19.74,19.71,19.71,79600.0,16.5606,16.5606,16.5354,16.5354,79600.0
2012-04-04 12:15:00,19.72,19.73,19.71,19.72,42200.0,16.5438,16.5522,16.5354,16.5438,42200.0
2012-04-04 12:20:00,19.73,19.73,19.71,19.71,31400.0,16.5522,16.5522,16.5354,16.5354,31400.0
2012-04-04 12:25:00,19.72,19.72,19.71,19.72,72800.0,16.5438,16.5438,16.5354,16.5438,72800.0
2012-04-04 12:30:00,19.71,19.72,19.69,19.69,25200.0,16.5354,16.5438,16.5186,16.5186,25200.0
2012-04-04 12:35:00,19.7,19.7,19.69,19.69,16000.0,16.527,16.527,16.5186,16.5186,16000.0
2012-04-04 12:40:00,19.69,19.7,19.69,19.69,42400.0,16.5186,16.527,16.5186,16.5186,42400.0
2012-04-04 12:45:00,19.69,19.7,19.68,19.68,42400.0,16.5186,16.527,16.5102,16.5102,42400.0
2012-04-04 12:50:00,19.69,19.7,19.68,19.68,71000.0,16.5186,16.527,16.5102,16.5102,71000.0
2012-04-04 12:55:00,19.68,19.68,19.66,19.67,18800.0,16.5102,16.5102,16.4935,16.5019,18800.0
2012-04-04 13:00:00,19.67,19.67,19.65,19.65,49800.0,16.5019,16.5019,16.4851,16.4851,49800.0
2012-04-04 13:05:00,19.65,19.65,19.64,19.64,22200.0,16.4851,16.4851,16.4767,16.4767,22200.0
2012-04-04 13:10:00,19.64,19.64,19.62,19.63,45400.0,16.4767,16.4767,16.4599,16.4683,45400.0
2012-04-04 13:15:00,19.63,19.63,19.61,19.61,42800.0,16.4683,16.4683,16.4515,16.4515,42800.0
2012-04-04 13:20:00,19.61,19.61,19.61,19.61,70200.0,16.4515,16.4515,16.4515,16.4515,70200.0
2012-04-04 13:25:00,19.61,19.61,19.59,19.59,85800.0,16.4515,16.4515,16.4347,16.4347,85800.0
2012-04-04 13:30:00,19.59,19.61,19.58,19.61,44200.0,16.4347,16.4515,16.4263,16.4515,44200.0
2012-04-04 13:35:00,19.61,19.61,19.6,19.61,50400.0,16.4515,16.4515,16.4431,16.4515,50400.0
2012-04-04 13:40:00,19.61,19.64,19.61,19.61,217000.0,16.4515,16.4767,16.4515,16.4515,217000.0
2012-04-04 13:45:00,19.62,19.62,19.61,19.62,37000.0,16.4599,16.4599,16.4515,16.4599,37000.0
2012-04-04 13:50:00,19.61,19.64,19.61,19.62,56400.0,16.4515,16.4767,16.4515,16.4599,56400.0
2012-04-04 13:55:00,19.62,19.63,19.61,19.63,79000.0,16.4599,16.4683,16.4515,16.4683,79000.0
2012-04-04 14:00:00,19.63,19.64,19.62,19.64,46200.0,16.4683,16.4767,16.4599,16.4767,46200.0
2012-04-04 14:05:00,19.64,19.64,19.63,19.63,86600.0,16.4767,16.4767,16.4683,16.4683,86600.0
2012-04-04 14:10:00,19.63,19.63,19.63,19.63,34000.0,16.4683,16.4683,16.4683,16.4683,34000.0
2012-04-04 14:15:00,19.63,19.63,19.62,19.63,42000.0,16.4683,16.4683,16.4599,16.4683,42000.0
2012-04-04 14:20:00,19.63,19.63,19.6,19.61,96200.0,16.4683,16.4683,16.4431,16.4515,96200.0
2012-04-04 14:25:00,19.61,19.61,19.61,19.61,29600.0,16.4515,16.4515,16.4515,16.4515,29600.0
2012-04-04 14:30:00,19.61,19.63,19.61,19.63,58400.0,16.4515,16.4683,16.4515,16.4683,58400.0
2012-04-04 14:35:00,19.64,19.65,19.63,19.65,92800.0,16.4767,16.4851,16.4683,16.4851,92800.0
2012-04-04 14:40:00,19.65,19.66,19.64,19.65,64800.0,16.4851,16.4935,16.4767,16.4851,64800.0
2012-04-04 14:45:00,19.65,19.66,19.65,19.66,67400.0,16.4851,16.4935,16.4851,16.4935,67400.0
2012-04-04 14:50:00,19.66,19.66,19.65,19.66,111400.0,16.4935,16.4935,16.4851,16.4935,111400.0
2012-04-04 14:55:00,19.66,19.66,19.66,19.66,50000.0,16.4935,16.4935,16.4935,16.4935,50000.0
2012-04-04 15:00:00,19.67,19.67,19.66,19.67,76600.0,16.5019,16.5019,16.4935,16.5019,76600.0
2012-04-04 15:05:00,19.67,19.68,19.66,19.67,68400.0,16.5019,16.5102,16.4935,16.5019,68400.0
2012-04-04 15:10:00,19.68,19.69,19.67,19.69,136400.0,16.5102,16.5186,16.5019,16.5186,136400.0
2012-04-04 15:15:00,19.7,19.71,19.68,19.68,58400.0,16.527,16.5354,16.5102,16.5102,58400.0
2012-04-04 15:20:00,19.69,19.7,19.68,19.68,65400.0,16.5186,16.527,16.5102,16.5102,65400.0
2012-04-04 15:25:00,19.68,19.7,19.68,19.7,87600.0,16.5102,16.527,16.5102,16.527,87600.0
2012-04-04 15:30:00,19.7,19.73,19.7,19.72,108600.0,16.527,16.5522,16.527,16.5438,108600.0
2012-04-04 15:35:00,19.72,19.72,19.69,19.69,66800.0,16.5438,16.5438,16.5186,16.5186,66800.0
2012-04-04 15:40:00,19.69,19.7,19.68,19.68,129000.0,16.5186,16.527,16.5102,16.5102,129000.0
2012-04-04 15:45:00,19.69,19.7,19.68,19.69,157800.0,16.5186,16.527,16.5102,16.5186,157800.0
2012-04-04 15:50:00,19.7,19.71,19.68,19.7,202800.0,16.527,16.5354,16.5102,16.527,202800.0
2012-04-04 15:55:00,19.7,19.7,19.67,19.67,309800.0,16.527,16.527,16.5019,16.5019,309800.0
2012-04-05 09:30:00,19.98,20.0,19.71,19.94,722800.0,16.7619,16.7787,16.5354,16.7284,722800.0
2012-04-05 09:35:00,19.94,19.98,19.88,19.92,491400.0,16.7284,16.7619,16.678,16.7116,491400.0
2012-04-05 09:40:00,19.92,20.14,19.91,20.14,619200.0,16.7116,16.8962,16.7032,16.8962,619200.0
2012-04-05 09:45:00,20.14,20.15,20.09,20.15,319600.0,16.8962,16.9045,16.8542,16.9045,319600.0
2012-04-05 09:50:00,20.15,20.17,20.09,20.15,209600.0,16.9045,16.9213,16.8542,16.9045,209600.0
2012-04-05 09:55:00,20.15,20.24,20.14,20.15,287400.0,16.9045,16.98,16.8962,16.9045,287400.0
2012-04-05 10:00:00,20.15,20.2,20.14,20.15,238800.0,16.9045,16.9465,16.8962,16.9045,238800.0
2012-04-05 10:05:00,20.14,20.18,20.13,20.18,153400.0,16.8962,16.9297,16.8878,16.9297,153400.0
2012-04-05 10:10:00,20.18,20.23,20.18,20.23,185800.0,16.9297,16.9717,16.9297,16.9717,185800.0
2012-04-05 10:15:00,20.23,20.24,20.2,20.2,217000.0,16.9717,16.98,16.9465,16.9465,217000.0
2012-04-05 10:20:00,20.2,20.25,20.2,20.25,171000.0,16.9465,16.9884,16.9465,16.9884,171000.0
2012-04-05 10:25:00,20.25,20.27,20.24,20.26,209000.0,16.9884,17.0052,16.98,16.9968,209000.0
2012-04-05 10:30:00,20.27,20.27,20.26,20.26,138000.0,17.0052,17.0052,16.9968,16.9968,138000.0
2012-04-05 10:35:00,20.26,20.31,20.26,20.29,286200.0,16.9968,17.0388,16.9968,17.022,286200.0
2012-04-05 10:40:00,20.29,20.29,20.21,20.21,254200.0,17.022,17.022,16.9549,16.9549,254200.0
2012-04-05 10:45:00,20.21,20.27,20.2,20.27,228400.0,16.9549,17.0052,16.9465,17.0052,228400.0
2012-04-05 10:50:00,20.27,20.28,20.22,20.25,381800.0,17.0052,17.0136,16.9633,16.9884,381800.0
2012-04-05 10:55:00,20.24,20.25,20.22,20.23,212200.0,16.98,16.9884,16.9633,16.9717,212200.0
2012-04-05 11:00:00,20.23,20.23,20.18,20.2,190600.0,16.9717,16.9717,16.9297,16.9465,190600.0
2012-04-05 11:05:00,20.19,20.24,20.19,20.24,166400.0,16.9381,16.98,16.9381,16.98,166400.0
2012-04-05 11:10:00,20.24,20.24,20.19,20.2,115400.0,16.98,16.98,16.9381,16.9465,115400.0
2012-04-05 11:15:00,20.2,20.2,20.13,20.14,191600.0,16.9465,16.9465,16.8878,16.8962,191600.0
2012-04-05 11:20:00,20.14,20.16,20.11,20.12,177200.0,16.8962,16.9129,16.871,16.8794,177200.0
2012-04-05 11:25:00,20.11,20.14,20.11,20.14,99800.0,16.871,16.8962,16.871,16.8962,99800.0
2012-04-05 11:30:00,20.13,20.14,20.11,20.13,175600.0,16.8878,16.8962,16.871,16.8878,175600.0
2012-04-05 11:35:00,20.13,20.17,20.11,20.17,212600.0,16.8878,16.9213,16.871,16.9213,212600.0
2012-04-05 11:40:00,20.17,20.21,20.16,20.21,251800.0,16.9213,16.9549,16.9129,16.9549,251800.0
2012-04-05 11:45:00,20.2,20.22,20.18,20.18,166000.0,16.9465,16.9633,16.9297,16.9297,166000.0
2012-04-05 11:50:00,20.18,20.22,20.18,20.2,167800.0,16.9297,16.9633,16.9297,16.9465,167800.0
2012-04-05 11:55:00,20.2,20.22,20.2,20.22,87200.0,16.9465,16.9633,16.9465,16.9633,87200.0
2012-04-05 12:00:00,20.22,20.22,20.19,20.21,130600.0,16.9633,16.9633,16.9381,16.9549,130600.0
2012-04-05 12:05:00,20.21,20.21,20.2,20.2,41400.0,16.9549,16.9549,16.9465,16.9465,41400.0
2012-04-05 12:10:00,20.2,20.21,20.2,20.2,34200.0,16.9465,16.9549,16.9465,16.9465,34200.0
2012-04-05 12:15:00,20.2,20.21,20.2,20.21,127800.0,16.9465,16.9549,16.9465,16.9549,127800.0
2012-04-05 12:20:00,20.2,20.25,20.2,20.24,170000.0,16.9465,16.9884,16.9465,16.98,170000.0
2012-04-05 12:25:00,20.24,20.25,20.24,20.25,85200.0,16.98,16.9884,16.98,16.9884,85200.0
2012-04-05 12:30:00,20.24,20.25,20.23,20.25,120800.0,16.98,16.9884,16.9717,16.9884,120800.0
2012-04-05 12:35:00,20.25,20.25,20.22,20.23,177400.0,16.9884,16.9884,16.9633,16.9717,177400.0
2012-04-05 12:40:00,20.22,20.23,20.19,20.19,102600.0,16.9633,16.9717,16.9381,16.9381,102600.0
2012-04-05 12:45:00,20.19,20.22,20.18,20.21,156000.0,16.9381,16.9633,16.9297,16.9549,156000.0
2012-04-05 12:50:00,20.21,20.21,20.18,20.18,95600.0,16.9549,16.9549,16.9297,16.9297,95600.0
2012-04-05 12:55:00,20.18,20.21,20.18,20.21,176600.0,16.9297,16.9549,16.9297,16.9549,176600.0
2012-04-05 13:00:00,20.21,20.24,20.21,20.23,183200.0,16.9549,16.98,16.9549,16.9717,183200.0
2012-04-05 13:05:00,20.23,20.23,20.21,20.21,86400.0,16.9717,16.9717,16.9549,16.9549,86400.0
2012-04-05 13:10:00,20.21,20.21,20.19,20.2,26000.0,16.9549,16.9549,16.9381,16.9465,26000.0
2012-04-05 13:15:00,20.2,20.22,20.18,20.19,119400.0,16.9465,16.9633,16.9297,16.9381,119400.0
2012-04-05 13:20:00,20.2,20.2,20.19,20.19,52600.0,16.9465,16.9465,16.9381,16.9381,52600.0
2012-04-05 13:25:00,20.2,20.2,20.18,20.18,56200.0,16.9465,16.9465,16.9297,16.9297,56200.0
2012-04-05 13:30:00,20.18,20.2,20.18,20.2,130800.0,16.9297,16.9465,16.9297,16.9465,130800.0
2012-04-05 13:35:00,20.2,20.24,20.18,20.24,276400.0,16.9465,16.98,16.9297,16.98,276400.0
2012-04-05 13:40:00,20.24,20.24,20.23,20.24,104800.0,16.98,16.98,16.9717,16.98,104800.0
2012-04-05 13:45:00,20.24,20.29,20.22,20.27,794200.0,16.98,17.022,16.9633,17.0052,794200.0
2012-04-05 13:50:00,20.27,20.29,20.24,20.25,364800.0,17.0052,17.022,16.98,16.9884,364800.0
2012-04-05 13:55:00,20.25,20.25,20.22,20.24,111800.0,16.9884,16.9884,16.9633,16.98,111800.0
2012-04-05 14:00:00,20.24,20.25,20.24,20.25,95400.0,16.98,16.9884,16.98,16.9884,95400.0
2012-04-05 14:05:00,20.25,20.25,20.24,20.25,80000.0,16.9884,16.9884,16.98,16.9884,80000.0
2012-04-05 14:10:00,20.25,20.25,20.22,20.22,114600.0,16.9884,16.9884,16.9633,16.9633,114600.0
2012-04-05 14:15:00,20.22,20.23,20.22,20.22,103200.0,16.9633,16.9717,16.9633,16.9633,103200.0
2012-04-05 14:20:00,20.22,20.22,20.21,20.22,72600.0,16.9633,16.9633,16.9549,16.9633,72600.0
2012-04-05 14:25:00,20.21,20.22,20.18,20.18,164400.0,16.9549,16.9633,16.9297,16.9297,164400.0
2012-04-05 14:30:00,20.19,20.19,20.17,20.17,137200.0,16.9381,16.9381,16.9213,16.9213,137200.0
2012-04-05 14:35:00,20.17,20.18,20.14,20.14,145000.0,16.9213,16.9297,16.8962,16.8962,145000.0
2012-04-05 14:40:00,20.15,20.15,20.14,20.15,85400.0,16.9045,16.9045,16.8962,16.9045,85400.0
2012-04-05 14:45:00,20.15,20.17,20.15,20.16,102200.0,16.9045,16.9213,16.9045,16.9129,102200.0
2012-04-05 14:50:00,20.16,20.16,20.15,20.16,198000.0,16.9129,16.9129,16.9045,16.9129,198000.0
2012-04-05 14:55:00,20.15,20.16,20.15,20.15,81800.0,16.9045,16.9129,16.9045,16.9045,81800.0
2012-04-05 15:00:00,20.15,20.17,20.15,20.17,207000.0,16.9045,16.9213,16.9045,16.9213,207000.0
2012-04-05 15:05:00,20.17,20.18,20.17,20.17,169200.0,16.9213,16.9297,16.9213,16.9213,169200.0
2012-04-05 15:10:00,20.17,20.18,20.16,20.16,82400.0,16.9213,16.9297,16.9129,16.9129,82400.0
2012-04-05 15:15:00,20.17,20.17,20.16,20.16,85000.0,16.9213,16.9213,16.9129,16.9129,85000.0
2012-04-05 15:20:00,20.16,20.17,20.15,20.16,129600.0,16.9129,16.9213,16.9045,16.9129,129600.0
2012-04-05 15:25:00,20.15,20.16,20.15,20.15,110000.0,16.9045,16.9129,16.9045,16.9045,110000.0
2012-04-05 15:30:00,20.15,20.16,20.15,20.15,196400.0,16.9045,16.9129,16.9045,16.9045,196400.0
2012-04-05 15:35:00,20.15,20.15,20.15,20.15,160200.0,16.9045,16.9045,16.9045,16.9045,160200.0
2012-04-05 15:40:00,20.15,20.15,20.12,20.12,384400.0,16.9045,16.9045,16.8794,16.8794,384400.0
2012-04-05 15:45:00,20.13,20.16,20.13,20.14,566600.0,16.8878,16.9129,16.8878,16.8962,566600.0
2012-04-05 15:50:00,20.15,20.15,20.14,20.14,207200.0,16.9045,16.9045,16.8962,16.8962,207200.0
2012-04-05 15:55:00,20.15,20.17,20.15,20.15,399400.0,16.9045,16.9213,16.9045,16.9045,399400.0
2012-04-09 09:30:00,19.93,19.99,19.86,19.97,250800.0,16.72,16.7703,16.6612,16.7535,250800.0
2012-04-09 09:35:00,19.98,20.0,19.92,19.97,98400.0,16.7619,16.7787,16.7116,16.7535,98400.0
2012-04-09 09:40:00,19.97,20.0,19.92,19.92,154000.0,16.7535,16.7787,16.7116,16.7116,154000.0
2012-04-09 09:45:00,19.92,19.97,19.88,19.91,178200.0,16.7116,16.7535,16.678,16.7032,178200.0
2012-04-09 09:50:00,19.91,19.91,19.82,19.84,163000.0,16.7032,16.7032,16.6277,16.6445,163000.0
2012-04-09 09:55:00,19.84,19.91,19.83,19.89,142600.0,16.6445,16.7032,16.6361,16.6864,142600.0
2012-04-09 10:00:00,19.89,20.0,19.89,19.96,195200.0,16.6864,16.7787,16.6864,16.7451,195200.0
2012-04-09 10:05:00,19.97,19.98,19.93,19.96,64000.0,16.7535,16.7619,16.72,16.7451,64000.0
2012-04-09 10:10:00,19.96,19.98,19.93,19.98,88400.0,16.7451,16.7619,16.72,16.7619,88400.0
2012-04-09 10:15:00,19.98,19.98,19.95,19.95,79200.0,16.7619,16.7619,16.7368,16.7368,79200.0
2012-04-09 10:20:00,19.95,19.98,19.92,19.98,89200.0,16.7368,16.7619,16.7116,16.7619,89200.0
2012-04-09 10:25:00,19.98,19.99,19.98,19.99,85800.0,16.7619,16.7703,16.7619,16.7703,85800.0
2012-04-09 10:30:00,19.99,19.99,19.93,19.93,72000.0,16.7703,16.7703,16.72,16.72,72000.0
2012-04-09 10:35:00,19.93,19.96,19.93,19.95,85400.0,16.72,16.7451,16.72,16.7368,85400.0
2012-04-09 10:40:00,19.95,19.98,19.95,19.98,58200.0,16.7368,16.7619,16.7368,16.7619,58200.0
2012-04-09 10:45:00,19.98,20.0,19.97,20.0,111800.0,16.7619,16.7787,16.7535,16.7787,111800.0
2012-04-09 10:50:00,20.0,20.06,19.99,20.06,151600.0,16.7787,16.829,16.7703,16.829,151600.0
2012-04-09 10:55:00,20.06,20.06,20.05,20.06,58000.0,16.829,16.829,16.8206,16.829,58000.0
2012-04-09 11:00:00,20.06,20.07,20.05,20.06,157400.0,16.829,16.8374,16.8206,16.829,157400.0
2012-04-09 11:05:00,20.06,20.07,20.03,20.07,125600.0,16.829,16.8374,16.8039,16.8374,125600.0
2012-04-09 11:10:00,20.07,20.07,20.04,20.05,92200.0,16.8374,16.8374,16.8123,16.8206,92200.0
2012-04-09 11:15:00,20.06,20.07,20.05,20.07,58600.0,16.829,16.8374,16.8206,16.8374,58600.0
2012-04-09 11:20:00,20.07,20.1,20.07,20.1,197200.0,16.8374,16.8626,16.8374,16.8626,197200.0
2012-04-09 11:25:00,20.1,20.11,20.05,20.07,170200.0,16.8626,16.871,16.8206,16.8374,170200.0
2012-04-09 11:30:00,20.07,20.07,20.05,20.06,48200.0,16.8374,16.8374,16.8206,16.829,48200.0
2012-04-09 11:35:00,20.05,20.06,20.02,20.03,81600.0,16.8206,16.829,16.7955,16.8039,81600.0
2012-04-09 11:40:00,20.04,20.04,20.01,20.02,49000.0,16.8123,16.8123,16.7871,16.7955,49000.0
2012-04-09 11:45:00,20.03,20.04,20.0,20.02,146400.0,16.8039,16.8123,16.7787,16.7955,146400.0
2012-04-09 11:50:00,20.02,20.03,20.01,20.03,103200.0,16.7955,16.8039,16.7871,16.8039,103200.0
2012-04-09 11:55:00,20.03,20.06,20.02,20.05,40200.0,16.8039,16.829,16.7955,16.8206,40200.0
2012-04-09 12:00:00,20.05,20.07,20.04,20.04,38000.0,16.8206,16.8374,16.8123,16.8123,38000.0
2012-04-09 12:05:00,20.04,20.04,20.02,20.02,44000.0,16.8123,16.8123,16.7955,16.7955,44000.0
2012-04-09 12:10:00,20.03,20.07,20.02,20.06,80400.0,16.8039,16.8374,16.7955,16.829,80400.0
2012-04-09 12:15:00,20.06,20.06,20.02,20.03,135000.0,16.829,16.829,16.7955,16.8039,135000.0
2012-04-09 12:20:00,20.03,20.04,20.02,20.04,37000.0,16.8039,16.8123,16.7955,16.8123,37000.0
2012-04-09 12:25:00,20.04,20.06,20.04,20.04,61800.0,16.8123,16.829,16.8123,16.8123,61800.0
2012-04-09 12:30:00,20.04,20.06,20.04,20.04,49200.0,16.8123,16.829,16.8123,16.8123,49200.0
2012-04-09 12:35:00,20.05,20.08,20.03,20.07,78400.0,16.8206,16.8458,16.8039,16.8374,78400.0
2012-04-09 12:40:00,20.06,20.07,20.03,20.04,129000.0,16.829,16.8374,16.8039,16.8123,129000.0
2012-04-09 12:45:00,20.03,20.04,20.03,20.04,59200.0,16.8039,16.8123,16.8039,16.8123,59200.0
2012-04-09 12:50:00,20.04,20.04,20.03,20.03,68600.0,16.8123,16.8123,16.8039,16.8039,68600.0
2012-04-09 12:55:00,20.03,20.04,20.02,20.03,60200.0,16.8039,16.8123,16.7955,16.8039,60200.0
2012-04-09 13:00:00,20.03,20.04,20.02,20.03,66400.0,16.8039,16.8123,16.7955,16.8039,66400.0
2012-04-09 13:05:00,20.02,20.03,20.02,20.03,41600.0,16.7955,16.8039,16.7955,16.8039,41600.0
2012-04-09 13:10:00,20.03,20.04,20.02,20.03,169200.0,16.8039,16.8123,16.7955,16.8039,169200.0
2012-04-09 13:15:00,20.03,20.03,20.02,20.03,31400.0,16.8039,16.8039,16.7955,16.8039,31400.0
2012-04-09 13:20:00,20.02,20.03,20.01,20.02,96000.0,16.7955,16.8039,16.7871,16.7955,96000.0
2012-04-09 13:25:00,20.02,20.03,20.0,20.02,133400.0,16.7955,16.8039,16.7787,16.7955,133400.0
2012-04-09 13:30:00,20.02,20.04,20.01,20.04,110400.0,16.7955,16.8123,16.7871,16.8123,110400.0
2012-04-09 13:35:00,20.04,20.04,20.03,20.04,146200.0,16.8123,16.8123,16.8039,16.8123,146200.0
2012-04-09 13:40:00,20.04,20.06,20.04,20.06,74400.0,16.8123,16.829,16.8123,16.829,74400.0
2012-04-09 13:45:00,20.06,20.06,20.05,20.05,73400.0,16.829,16.829,16.8206,16.8206,73400.0
2012-04-09 13:50:00,20.06,20.06,20.05,20.06,65200.0,16.829,16.829,16.8206,16.829,65200.0
2012-04-09 13:55:00,20.06,20.07,20.05,20.07,160400.0,16.829,16.8374,16.8206,16.8374,160400.0
2012-04-09 14:00:00,20.07,20.07,20.05,20.06,127200.0,16.8374,16.8374,16.8206,16.829,127200.0
2012-04-09 14:05:00,20.06,20.07,20.05,20.06,74400.0,16.829,16.8374,16.8206,16.829,74400.0
2012-04-09 14:10:00,20.05,20.06,20.04,20.05,60000.0,16.8206,16.829,16.8123,16.8206,60000.0
2012-04-09 14:15:00,20.05,20.06,20.05,20.06,54600.0,16.8206,16.829,16.8206,16.829,54600.0
2012-04-09 14:20:00,20.06,20.07,20.06,20.06,66000.0,16.829,16.8374,16.829,16.829,66000.0
2012-04-09 14:25:00,20.06,20.06,20.04,20.05,134200.0,16.829,16.829,16.8123,16.8206,134200.0
2012-04-09 14:30:00,20.05,20.06,20.05,20.06,60000.0,16.8206,16.829,16.8206,16.829,60000.0
2012-04-09 14:35:00,20.06,20.07,20.06,20.07,74400.0,16.829,16.8374,16.829,16.8374,74400.0
2012-04-09 14:40:00,20.07,20.07,20.06,20.07,59400.0,16.8374,16.8374,16.829,16.8374,59400.0
2012-04-09 14:45:00,20.06,20.07,20.05,20.05,67200.0,16.829,16.8374,16.8206,16.8206,67200.0
2012-04-09 14:50:00,20.05,20.05,20.05,20.05,89200.0,16.8206,16.8206,16.8206,16.8206,89200.0
2012-04-09 14:55:00,20.05,20.05,20.05,20.05,50400.0,16.8206,16.8206,16.8206,16.8206,50400.0
2012-04-09 15:00:00,20.04,20.05,20.04,20.05,38800.0,16.8123,16.8206,16.8123,16.8206,38800.0
2012-04-09 15:05:00,20.05,20.06,20.04,20.04,122800.0,16.8206,16.829,16.8123,16.8123,122800.0
2012-04-09 15:10:00,20.04,20.06,20.04,20.06,80800.0,16.8123,16.829,16.8123,16.829,80800.0
2012-04-09 15:15:00,20.06,20.06,20.05,20.05,161600.0,16.829,16.829,16.8206,16.8206,161600.0
2012-04-09 15:20:00,20.05,20.06,20.04,20.05,112400.0,16.8206,16.829,16.8123,16.8206,112400.0
2012-04-09 15:25:00,20.05,20.05,20.02,20.03,45200.0,16.8206,16.8206,16.7955,16.8039,45200.0
2012-04-09 15:30:00,20.02,20.04,20.02,20.03,142200.0,16.7955,16.8123,16.7955,16.8039,142200.0
2012-04-09 15:35:00,20.04,20.05,20.03,20.04,112200.0,16.8123,16.8206,16.8039,16.8123,112200.0
2012-04-09 15:40:00,20.05,20.06,20.03,20.05,137400.0,16.8206,16.829,16.8039,16.8206,137400.0
2012-04-09 15:45:00,20.04,20.05,20.0,20.01,337800.0,16.8123,16.8206,16.7787,16.7871,337800.0
2012-04-09 15:50:00,20.01,20.04,20.0,20.03,265600.0,16.7871,16.8123,16.7787,16.8039,265600.0
2012-04-09 15:55:00,20.03,20.03,20.0,20.0,251200.0,16.8039,16.8039,16.7787,16.7787,251200.0
2012-04-10 09:30:00,19.95,19.95,19.79,19.83,276000.0,16.7368,16.7368,16.6025,16.6361,276000.0
2012-04-10 09:35:00,19.82,19.88,19.8,19.86,166000.0,16.6277,16.678,16.6109,16.6612,166000.0
2012-04-10 09:40:00,19.85,19.86,19.82,19.84,96800.0,16.6529,16.6612,16.6277,16.6445,96800.0
2012-04-10 09:45:00,19.85,19.87,19.82,19.82,381200.0,16.6529,16.6696,16.6277,16.6277,381200.0
2012-04-10 09:50:00,19.83,19.83,19.79,19.79,91200.0,16.6361,16.6361,16.6025,16.6025,91200.0
2012-04-10 09:55:00,19.79,19.8,19.79,19.79,68800.0,16.6025,16.6109,16.6025,16.6025,68800.0
2012-04-10 10:00:00,19.79,19.8,19.72,19.72,194400.0,16.6025,16.6109,16.5438,16.5438,194400.0
2012-04-10 10:05:00,19.72,19.75,19.69,19.7,316800.0,16.5438,16.569,16.5186,16.527,316800.0
2012-04-10 10:10:00,19.69,19.73,19.68,19.69,120400.0,16.5186,16.5522,16.5102,16.5186,120400.0
2012-04-10 10:15:00,19.68,19.69,19.63,19.63,161400.0,16.5102,16.5186,16.4683,16.4683,161400.0
2012-04-10 10:20:00,19.63,19.64,19.61,19.62,151000.0,16.4683,16.4767,16.4515,16.4599,151000.0
2012-04-10 10:25:00,19.62,19.68,19.61,19.68,81200.0,16.4599,16.5102,16.4515,16.5102,81200.0
2012-04-10 10:30:00,19.68,19.74,19.68,19.73,316400.0,16.5102,16.5606,16.5102,16.5522,316400.0
2012-04-10 10:35:00,19.73,19.78,19.73,19.77,332000.0,16.5522,16.5941,16.5522,16.5857,332000.0
2012-04-10 10:40:00,19.77,19.77,19.73,19.74,120200.0,16.5857,16.5857,16.5522,16.5606,120200.0
2012-04-10 10:45:00,19.74,19.76,19.74,19.75,51800.0,16.5606,16.5774,16.5606,16.569,51800.0
2012-04-10 10:50:00,19.75,19.77,19.73,19.76,100000.0,16.569,16.5857,16.5522,16.5774,100000.0
2012-04-10 10:55:00,19.76,19.76,19.72,19.73,100400.0,16.5774,16.5774,16.5438,16.5522,100400.0
2012-04-10 11:00:00,19.73,19.8,19.72,19.79,106200.0,16.5522,16.6109,16.5438,16.6025,106200.0
2012-04-10 11:05:00,19.79,19.8,19.77,19.78,74800.0,16.6025,16.6109,16.5857,16.5941,74800.0
2012-04-10 11:10:00,19.77,19.78,19.73,19.73,88200.0,16.5857,16.5941,16.5522,16.5522,88200.0
2012-04-10 11:15:00,19.73,19.75,19.73,19.74,33000.0,16.5522,16.569,16.5522,16.5606,33000.0
2012-04-10 11:20:00,19.74,19.75,19.72,19.75,64800.0,16.5606,16.569,16.5438,16.569,64800.0
2012-04-10 11:25:00,19.75,19.78,19.75,19.77,89000.0,16.569,16.5941,16.569,16.5857,89000.0
2012-04-10 11:30:00,19.76,19.77,19.73,19.73,118200.0,16.5774,16.5857,16.5522,16.5522,118200.0
2012-04-10 11:35:00,19.73,19.75,19.73,19.73,90600.0,16.5522,16.569,16.5522,16.5522,90600.0
2012-04-10 11:40:00,19.73,19.74,19.72,19.74,72000.0,16.5522,16.5606,16.5438,16.5606,72000.0
2012-04-10 11:45:00,19.74,19.74,19.71,19.71,91200.0,16.5606,16.5606,16.5354,16.5354,91200.0
2012-04-10 11:50:00,19.72,19.72,19.6,19.61,217600.0,16.5438,16.5438,16.4431,16.4515,217600.0
2012-04-10 11:55:00,19.61,19.64,19.61,19.62,292400.0,16.4515,16.4767,16.4515,16.4599,292400.0
2012-04-10 12:00:00,19.62,19.68,19.62,19.68,75200.0,16.4599,16.5102,16.4599,16.5102,75200.0
2012-04-10 12:05:00,19.67,19.68,19.63,19.64,145000.0,16.5019,16.5102,16.4683,16.4767,145000.0
2012-04-10 12:10:00,19.63,19.63,19.6,19.6,349000.0,16.4683,16.4683,16.4431,16.4431,349000.0
2012-04-10 12:15:00,19.6,19.6,19.55,19.56,292800.0,16.4431,16.4431,16.4012,16.4096,292800.0
2012-04-10 12:20:00,19.56,19.57,19.54,19.54,242800.0,16.4096,16.418,16.3928,16.3928,242800.0
2012-04-10 12:25:00,19.54,19.56,19.53,19.54,59400.0,16.3928,16.4096,16.3844,16.3928,59400.0
2012-04-10 12:30:00,19.54,19.57,19.54,19.54,91000.0,16.3928,16.418,16.3928,16.3928,91000.0
2012-04-10 12:35:00,19.54,19.56,19.52,19.53,210800.0,16.3928,16.4096,16.376,16.3844,210800.0
2012-04-10 12:40:00,19.53,19.54,19.51,19.53,84000.0,16.3844,16.3928,16.3676,16.3844,84000.0
2012-04-10 12:45:00,19.53,19.54,19.5,19.5,80600.0,16.3844,16.3928,16.3592,16.3592,80600.0
2012-04-10 12:50:00,19.51,19.52,19.5,19.5,162400.0,16.3676,16.376,16.3592,16.3592,162400.0
2012-04-10 12:55:00,19.5,19.51,19.5,19.5,72200.0,16.3592,16.3676,16.3592,16.3592,72200.0
2012-04-10 13:00:00,19.51,19.51,19.47,19.47,197200.0,16.3676,16.3676,16.3341,16.3341,197200.0
2012-04-10 13:05:00,19.48,19.48,19.43,19.43,138800.0,16.3425,16.3425,16.3005,16.3005,138800.0
2012-04-10 13:10:00,19.43,19.43,19.41,19.41,214800.0,16.3005,16.3005,16.2837,16.2837,214800.0
2012-04-10 13:15:00,19.41,19.41,19.33,19.33,213000.0,16.2837,16.2837,16.2166,16.2166,213000.0
2012-04-10 13:20:00,19.33,19.39,19.33,19.39,228400.0,16.2166,16.2669,16.2166,16.2669,228400.0
2012-04-10 13:25:00,19.39,19.42,19.39,19.41,125000.0,16.2669,16.2921,16.2669,16.2837,125000.0
2012-04-10 13:30:00,19.41,19.41,19.38,19.38,75000.0,16.2837,16.2837,16.2586,16.2586,75000.0
2012-04-10 13:35:00,19.38,19.4,19.35,19.36,114000.0,16.2586,16.2753,16.2334,16.2418,114000.0
2012-04-10 13:40:00,19.36,19.39,19.34,19.34,231000.0,16.2418,16.2669,16.225,16.225,231000.0
2012-04-10 13:45:00,19.35,19.39,19.34,19.38,184600.0,16.2334,16.2669,16.225,16.2586,184600.0
2012-04-10 13:50:00,19.38,19.39,19.37,19.38,76000.0,16.2586,16.2669,16.2502,16.2586,76000.0
2012-04-10 13:55:00,19.37,19.38,19.35,19.35,104800.0,16.2502,16.2586,16.2334,16.2334,104800.0
2012-04-10 14:00:00,19.36,19.38,19.35,19.36,163000.0,16.2418,16.2586,16.2334,16.2418,163000.0
2012-04-10 14:05:00,19.35,19.38,19.35,19.38,83600.0,16.2334,16.2586,16.2334,16.2586,83600.0
2012-04-10 14:10:00,19.38,19.43,19.37,19.43,345200.0,16.2586,16.3005,16.2502,16.3005,345200.0
2012-04-10 14:15:00,19.43,19.43,19.38,19.39,250600.0,16.3005,16.3005,16.2586,16.2669,250600.0
2012-04-10 14:20:00,19.39,19.4,19.38,19.39,155800.0,16.2669,16.2753,16.2586,16.2669,155800.0
2012-04-10 14:25:00,19.39,19.42,19.39,19.42,107000.0,16.2669,16.2921,16.2669,16.2921,107000.0
2012-04-10 14:30:00,19.42,19.43,19.37,19.38,213800.0,16.2921,16.3005,16.2502,16.2586,213800.0
2012-04-10 14:35:00,19.37,19.38,19.34,19.34,137200.0,16.2502,16.2586,16.225,16.225,137200.0
2012-04-10 14:40:00,19.34,19.36,19.34,19.35,149600.0,16.225,16.2418,16.225,16.2334,149600.0
2012-04-10 14:45:00,19.36,19.39,19.35,19.39,148200.0,16.2418,16.2669,16.2334,16.2669,148200.0
2012-04-10 14:50:00,19.39,19.39,19.36,19.36,102000.0,16.2669,16.2669,16.2418,16.2418,102000.0
2012-04-10 14:55:00,19.36,19.36,19.34,19.34,114000.0,16.2418,16.2418,16.225,16.225,114000.0
2012-04-10 15:00:00,19.34,19.35,19.31,19.32,151400.0,16.225,16.2334,16.1998,16.2082,151400.0
2012-04-10 15:05:00,19.31,19.32,19.28,19.29,250200.0,16.1998,16.2082,16.1747,16.1831,250200.0
2012-04-10 15:10:00,19.29,19.34,19.29,19.33,166600.0,16.1831,16.225,16.1831,16.2166,166600.0
2012-04-10 15:15:00,19.33,19.37,19.32,19.37,176600.0,16.2166,16.2502,16.2082,16.2502,176600.0
2012-04-10 15:20:00,19.37,19.38,19.36,19.36,123200.0,16.2502,16.2586,16.2418,16.2418,123200.0
2012-04-10 15:25:00,19.36,19.36,19.33,19.35,132400.0,16.2418,16.2418,16.2166,16.2334,132400.0
2012-04-10 15:30:00,19.35,19.39,19.34,19.39,351400.0,16.2334,16.2669,16.225,16.2669,351400.0
2012-04-10 15:35:00,19.4,19.43,19.38,19.41,739600.0,16.2753,16.3005,16.2586,16.2837,739600.0
2012-04-10 15:40:00,19.41,19.43,19.4,19.4,252200.0,16.2837,16.3005,16.2753,16.2753,252200.0
2012-04-10 15:45:00,19.4,19.4,19.36,19.38,289800.0,16.2753,16.2753,16.2418,16.2586,289800.0
2012-04-10 15:50:00,19.38,19.39,19.36,19.38,328400.0,16.2586,16.2669,16.2418,16.2586,328400.0
2012-04-10 15:55:00,19.38,19.38,19.34,19.34,771000.0,16.2586,16.2586,16.225,16.225,771000.0
2012-04-11 09:30:00,19.47,19.53,19.47,19.51,233800.0,16.3341,16.3844,16.3341,16.3676,233800.0
2012-04-11 09:35:00,19.51,19.6,19.49,19.58,185200.0,16.3676,16.4431,16.3508,16.4263,185200.0
2012-04-11 09:40:00,19.59,19.69,19.58,19.69,137400.0,16.4347,16.5186,16.4263,16.5186,137400.0
2012-04-11 09:45:00,19.68,19.73,19.67,19.72,319000.0,16.5102,16.5522,16.5019,16.5438,319000.0
2012-04-11 09:50:00,19.72,19.73,19.68,19.72,173800.0,16.5438,16.5522,16.5102,16.5438,173800.0
2012-04-11 09:55:00,19.72,19.72,19.68,19.68,143000.0,16.5438,16.5438,16.5102,16.5102,143000.0
2012-04-11 10:00:00,19.68,19.68,19.63,19.65,167200.0,16.5102,16.5102,16.4683,16.4851,167200.0
2012-04-11 10:05:00,19.65,19.66,19.64,19.64,92600.0,16.4851,16.4935,16.4767,16.4767,92600.0
2012-04-11 10:10:00,19.64,19.68,19.64,19.68,114600.0,16.4767,16.5102,16.4767,16.5102,114600.0
2012-04-11 10:15:00,19.68,19.7,19.66,19.68,118000.0,16.5102,16.527,16.4935,16.5102,118000.0
2012-04-11 10:20:00,19.68,19.68,19.66,19.66,59600.0,16.5102,16.5102,16.4935,16.4935,59600.0
2012-04-11 10:25:00,19.66,19.7,19.66,19.69,129600.0,16.4935,16.527,16.4935,16.5186,129600.0
2012-04-11 10:30:00,19.69,19.72,19.69,19.72,149600.0,16.5186,16.5438,16.5186,16.5438,149600.0
2012-04-11 10:35:00,19.72,19.75,19.72,19.75,71600.0,16.5438,16.569,16.5438,16.569,71600.0
2012-04-11 10:40:00,19.75,19.76,19.72,19.72,167400.0,16.569,16.5774,16.5438,16.5438,167400.0
2012-04-11 10:45:00,19.73,19.74,19.7,19.7,64000.0,16.5522,16.5606,16.527,16.527,64000.0
2012-04-11 10:50:00,19.7,19.72,19.67,19.67,89800.0,16.527,16.5438,16.5019,16.5019,89800.0
2012-04-11 10:55:00,19.67,19.73,19.67,19.72,118400.0,16.5019,16.5522,16.5019,16.5438,118400.0
2012-04-11 11:00:00,19.72,19.73,19.7,19.7,93200.0,16.5438,16.5522,16.527,16.527,93200.0
2012-04-11 11:05:00,19.7,19.72,19.68,19.71,135000.0,16.527,16.5438,16.5102,16.5354,135000.0
2012-04-11 11:10:00,19.72,19.72,19.7,19.7,62000.0,16.5438,16.5438,16.527,16.527,62000.0
2012-04-11 11:15:00,19.7,19.74,19.7,19.72,115000.0,16.527,16.5606,16.527,16.5438,115000.0
2012-04-11 11:20:00,19.72,19.75,19.7,19.75,97400.0,16.5438,16.569,16.527,16.569,97400.0
2012-04-11 11:25:00,19.75,19.75,19.72,19.72,110600.0,16.569,16.569,16.5438,16.5438,110600.0
2012-04-11 11:30:00,19.72,19.75,19.72,19.74,46800.0,16.5438,16.569,16.5438,16.5606,46800.0
2012-04-11 11:35:00,19.74,19.75,19.72,19.73,53800.0,16.5606,16.569,16.5438,16.5522,53800.0
2012-04-11 11:40:00,19.73,19.73,19.73,19.73,26800.0,16.5522,16.5522,16.5522,16.5522,26800.0
2012-04-11 11:45:00,19.73,19.73,19.72,19.72,73800.0,16.5522,16.5522,16.5438,16.5438,73800.0
2012-04-11 11:50:00,19.71,19.72,19.71,19.72,54200.0,16.5354,16.5438,16.5354,16.5438,54200.0
2012-04-11 11:55:00,19.72,19.73,19.71,19.72,66200.0,16.5438,16.5522,16.5354,16.5438,66200.0
2012-04-11 12:00:00,19.72,19.74,19.72,19.72,81000.0,16.5438,16.5606,16.5438,16.5438,81000.0
2012-04-11 12:05:00,19.72,19.72,19.71,19.71,47400.0,16.5438,16.5438,16.5354,16.5354,47400.0
2012-04-11 12:10:00,19.71,19.71,19.7,19.7,53200.0,16.5354,16.5354,16.527,16.527,53200.0
2012-04-11 12:15:00,19.7,19.74,19.7,19.72,89600.0,16.527,16.5606,16.527,16.5438,89600.0
2012-04-11 12:20:00,19.72,19.73,19.72,19.73,51800.0,16.5438,16.5522,16.5438,16.5522,51800.0
2012-04-11 12:25:00,19.73,19.74,19.72,19.74,50200.0,16.5522,16.5606,16.5438,16.5606,50200.0
2012-04-11 12:30:00,19.74,19.75,19.74,19.75,46400.0,16.5606,16.569,16.5606,16.569,46400.0
2012-04-11 12:35:00,19.75,19.77,19.74,19.76,102400.0,16.569,16.5857,16.5606,16.5774,102400.0
2012-04-11 12:40:00,19.77,19.77,19.76,19.77,25800.0,16.5857,16.5857,16.5774,16.5857,25800.0
2012-04-11 12:45:00,19.77,19.77,19.75,19.75,37600.0,16.5857,16.5857,16.569,16.569,37600.0
2012-04-11 12:50:00,19.75,19.77,19.74,19.75,90400.0,16.569,16.5857,16.5606,16.569,90400.0
2012-04-11 12:55:00,19.75,19.77,19.75,19.76,51800.0,16.569,16.5857,16.569,16.5774,51800.0
2012-04-11 13:00:00,19.76,19.77,19.75,19.75,77200.0,16.5774,16.5857,16.569,16.569,77200.0
2012-04-11 13:05:00,19.75,19.78,19.75,19.78,135200.0,16.569,16.5941,16.569,16.5941,135200.0
2012-04-11 13:10:00,19.77,19.78,19.75,19.77,110400.0,16.5857,16.5941,16.569,16.5857,110400.0
2012-04-11 13:15:00,19.77,19.78,19.76,19.77,70800.0,16.5857,16.5941,16.5774,16.5857,70800.0
2012-04-11 13:20:00,19.77,19.78,19.75,19.77,104600.0,16.5857,16.5941,16.569,16.5857,104600.0
2012-04-11 13:25:00,19.77,19.79,19.77,19.79,102000.0,16.5857,16.6025,16.5857,16.6025,102000.0
2012-04-11 13:30:00,19.79,19.79,19.77,19.77,51400.0,16.6025,16.6025,16.5857,16.5857,51400.0
2012-04-11 13:35:00,19.77,19.8,19.77,19.79,58000.0,16.5857,16.6109,16.5857,16.6025,58000.0
2012-04-11 13:40:00,19.79,19.82,19.78,19.82,116400.0,16.6025,16.6277,16.5941,16.6277,116400.0
2012-04-11 13:45:00,19.82,19.83,19.81,19.83,56600.0,16.6277,16.6361,16.6193,16.6361,56600.0
2012-04-11 13:50:00,19.83,19.85,19.82,19.84,93200.0,16.6361,16.6529,16.6277,16.6445,93200.0
2012-04-11 13:55:00,19.84,19.84,19.83,19.84,25400.0,16.6445,16.6445,16.6361,16.6445,25400.0
2012-04-11 14:00:00,19.84,19.85,19.82,19.83,112600.0,16.6445,16.6529,16.6277,16.6361,112600.0
2012-04-11 14:05:00,19.83,19.83,19.81,19.82,58800.0,16.6361,16.6361,16.6193,16.6277,58800.0
2012-04-11 14:10:00,19.82,19.84,19.81,19.83,128400.0,16.6277,16.6445,16.6193,16.6361,128400.0
2012-04-11 14:15:00,19.84,19.84,19.8,19.8,77800.0,16.6445,16.6445,16.6109,16.6109,77800.0
2012-04-11 14:20:00,19.8,19.83,19.8,19.82,115800.0,16.6109,16.6361,16.6109,16.6277,115800.0
2012-04-11 14:25:00,19.82,19.83,19.81,19.82,47400.0,16.6277,16.6361,16.6193,16.6277,47400.0
2012-04-11 14:30:00,19.82,19.83,19.79,19.8,84800.0,16.6277,16.6361,16.6025,16.6109,84800.0
2012-04-11 14:35:00,19.8,19.82,19.8,19.81,100400.0,16.6109,16.6277,16.6109,16.6193,100400.0
2012-04-11 14:40:00,19.81,19.82,19.81,19.81,66800.0,16.6193,16.6277,16.6193,16.6193,66800.0
2012-04-11 14:45:00,19.81,19.82,19.81,19.82,26800.0,16.6193,16.6277,16.6193,16.6277,26800.0
2012-04-11 14:50:00,19.82,19.82,19.82,19.82,31600.0,16.6277,16.6277,16.6277,16.6277,31600.0
2012-04-11 14:55:00,19.82,19.84,19.82,19.83,86400.0,16.6277,16.6445,16.6277,16.6361,86400.0
2012-04-11 15:00:00,19.84,19.84,19.82,19.83,103400.0,16.6445,16.6445,16.6277,16.6361,103400.0
2012-04-11 15:05:00,19.83,19.83,19.82,19.83,66800.0,16.6361,16.6361,16.6277,16.6361,66800.0
2012-04-11 15:10:00,19.83,19.83,19.8,19.8,174600.0,16.6361,16.6361,16.6109,16.6109,174600.0
2012-04-11 15:15:00,19.8,19.8,19.79,19.79,74600.0,16.6109,16.6109,16.6025,16.6025,74600.0
2012-04-11 15:20:00,19.79,19.8,19.78,19.79,177600.0,16.6025,16.6109,16.5941,16.6025,177600.0
2012-04-11 15:25:00,19.78,19.8,19.78,19.79,84800.0,16.5941,16.6109,16.5941,16.6025,84800.0
2012-04-11 15:30:00,19.79,19.8,19.78,19.8,135000.0,16.6025,16.6109,16.5941,16.6109,135000.0
2012-04-11 15:35:00,19.8,19.8,19.78,19.78,162800.0,16.6109,16.6109,16.5941,16.5941,162800.0
2012-04-11 15:40:00,19.79,19.79,19.78,19.78,158600.0,16.6025,16.6025,16.5941,16.5941,158600.0
2012-04-11 15:45:00,19.78,19.78,19.77,19.78,208600.0,16.5941,16.5941,16.5857,16.5941,208600.0
2012-04-11 15:50:00,19.78,19.79,19.77,19.79,312000.0,16.5941,16.6025,16.5857,16.6025,312000.0
2012-04-11 15:55:00,19.78,19.8,19.78,19.79,425600.0,16.5941,16.6109,16.5941,16.6025,425600.0
2012-04-12 09:30:00,19.82,19.83,19.69,19.77,177000.0,16.6277,16.6361,16.5186,16.5857,177000.0
2012-04-12 09:35:00,19.77,19.85,19.77,19.78,195600.0,16.5857,16.6529,16.5857,16.5941,195600.0
2012-04-12 09:40:00,19.77,19.82,19.76,19.79,78800.0,16.5857,16.6277,16.5774,16.6025,78800.0
2012-04-12 09:45:00,19.79,19.85,19.78,19.78,142000.0,16.6025,16.6529,16.5941,16.5941,142000.0
2012-04-12 09:50:00,19.78,19.8,19.75,19.76,121800.0,16.5941,16.6109,16.569,16.5774,121800.0
2012-04-12 09:55:00,19.77,19.84,19.77,19.83,276800.0,16.5857,16.6445,16.5857,16.6361,276800.0
2012-04-12 10:00:00,19.84,19.85,19.78,19.8,90000.0,16.6445,16.6529,16.5941,16.6109,90000.0
2012-04-12 10:05:00,19.8,19.81,19.78,19.79,41000.0,16.6109,16.6193,16.5941,16.6025,41000.0
2012-04-12 10:10:00,19.79,19.8,19.77,19.77,66600.0,16.6025,16.6109,16.5857,16.5857,66600.0
2012-04-12 10:15:00,19.77,19.78,19.75,19.75,59800.0,16.5857,16.5941,16.569,16.569,59800.0
2012-04-12 10:20:00,19.74,19.75,19.72,19.74,166800.0,16.5606,16.569,16.5438,16.5606,166800.0
2012-04-12 10:25:00,19.74,19.77,19.74,19.74,76400.0,16.5606,16.5857,16.5606,16.5606,76400.0
2012-04-12 10:30:00,19.73,19.79,19.73,19.79,70200.0,16.5522,16.6025,16.5522,16.6025,70200.0
2012-04-12 10:35:00,19.79,19.84,19.79,19.84,43000.0,16.6025,16.6445,16.6025,16.6445,43000.0
2012-04-12 10:40:00,19.84,19.88,19.84,19.87,168600.0,16.6445,16.678,16.6445,16.6696,168600.0
2012-04-12 10:45:00,19.86,19.88,19.86,19.88,41400.0,16.6612,16.678,16.6612,16.678,41400.0
2012-04-12 10:50:00,19.88,19.88,19.86,19.86,99200.0,16.678,16.678,16.6612,16.6612,99200.0
2012-04-12 10:55:00,19.87,19.88,19.86,19.86,41200.0,16.6696,16.678,16.6612,16.6612,41200.0
2012-04-12 11:00:00,19.86,19.88,19.84,19.86,98600.0,16.6612,16.678,16.6445,16.6612,98600.0
2012-04-12 11:05:00,19.86,19.89,19.85,19.88,65000.0,16.6612,16.6864,16.6529,16.678,65000.0
2012-04-12 11:10:00,19.88,19.89,19.88,19.88,59000.0,16.678,16.6864,16.678,16.678,59000.0
2012-04-12 11:15:00,19.87,19.89,19.87,19.89,23800.0,16.6696,16.6864,16.6696,16.6864,23800.0
2012-04-12 11:20:00,19.89,19.93,19.89,19.92,77200.0,16.6864,16.72,16.6864,16.7116,77200.0
2012-04-12 11:25:00,19.92,19.93,19.88,19.88,47200.0,16.7116,16.72,16.678,16.678,47200.0
2012-04-12 11:30:00,19.88,19.88,19.86,19.87,43200.0,16.678,16.678,16.6612,16.6696,43200.0
2012-04-12 11:35:00,19.86,19.87,19.84,19.84,36800.0,16.6612,16.6696,16.6445,16.6445,36800.0
2012-04-12 11:40:00,19.84,19.85,19.83,19.85,29400.0,16.6445,16.6529,16.6361,16.6529,29400.0
2012-04-12 11:45:00,19.85,19.86,19.85,19.86,39200.0,16.6529,16.6612,16.6529,16.6612,39200.0
2012-04-12 11:50:00,19.86,19.86,19.85,19.86,92000.0,16.6612,16.6612,16.6529,16.6612,92000.0
2012-04-12 11:55:00,19.86,19.88,19.85,19.87,29600.0,16.6612,16.678,16.6529,16.6696,29600.0
2012-04-12 12:00:00,19.88,19.88,19.86,19.86,71200.0,16.678,16.678,16.6612,16.6612,71200.0
2012-04-12 12:05:00,19.86,19.86,19.86,19.86,23000.0,16.6612,16.6612,16.6612,16.6612,23000.0
2012-04-12 12:10:00,19.85,19.86,19.85,19.86,39400.0,16.6529,16.6612,16.6529,16.6612,39400.0
2012-04-12 12:15:00,19.86,19.86,19.84,19.86,57200.0,16.6612,16.6612,16.6445,16.6612,57200.0
2012-04-12 12:20:00,19.86,19.88,19.86,19.86,34000.0,16.6612,16.678,16.6612,16.6612,34000.0
2012-04-12 12:25:00,19.86,19.88,19.86,19.86,30800.0,16.6612,16.678,16.6612,16.6612,30800.0
2012-04-12 12:30:00,19.86,19.88,19.86,19.86,29800.0,16.6612,16.678,16.6612,16.6612,29800.0
2012-04-12 12:35:00,19.86,19.88,19.86,19.88,23400.0,16.6612,16.678,16.6612,16.678,23400.0
2012-04-12 12:40:00,19.87,19.91,19.87,19.9,61400.0,16.6696,16.7032,16.6696,16.6948,61400.0
2012-04-12 12:45:00,19.9,19.93,19.89,19.93,90200.0,16.6948,16.72,16.6864,16.72,90200.0
2012-04-12 12:50:00,19.93,19.95,19.93,19.95,27400.0,16.72,16.7368,16.72,16.7368,27400.0
2012-04-12 12:55:00,19.95,19.97,19.95,19.96,58000.0,16.7368,16.7535,16.7368,16.7451,58000.0
2012-04-12 13:00:00,19.95,19.95,19.93,19.93,51000.0,16.7368,16.7368,16.72,16.72,51000.0
2012-04-12 13:05:00,19.93,19.93,19.92,19.92,23400.0,16.72,16.72,16.7116,16.7116,23400.0
2012-04-12 13:10:00,19.92,19.95,19.92,19.94,38600.0,16.7116,16.7368,16.7116,16.7284,38600.0
2012-04-12 13:15:00,19.95,19.95,19.91,19.91,60400.0,16.7368,16.7368,16.7032,16.7032,60400.0
2012-04-12 13:20:00,19.91,19.93,19.9,19.92,23000.0,16.7032,16.72,16.6948,16.7116,23000.0
2012-04-12 13:25:00,19.93,19.93,19.92,19.92,39000.0,16.72,16.72,16.7116,16.7116,39000.0
2012-04-12 13:30:00,19.92,19.92,19.91,19.91,20600.0,16.7116,16.7116,16.7032,16.7032,20600.0
2012-04-12 13:35:00,19.92,19.93,19.92,19.93,63200.0,16.7116,16.72,16.7116,16.72,63200.0
2012-04-12 13:40:00,19.93,19.93,19.91,19.91,25000.0,16.72,16.72,16.7032,16.7032,25000.0
2012-04-12 13:45:00,19.92,19.92,19.91,19.91,41800.0,16.7116,16.7116,16.7032,16.7032,41800.0
2012-04-12 13:50:00,19.91,19.91,19.9,19.9,22600.0,16.7032,16.7032,16.6948,16.6948,22600.0
2012-04-12 13:55:00,19.9,19.9,19.88,19.89,118400.0,16.6948,16.6948,16.678,16.6864,118400.0
2012-04-12 14:00:00,19.89,19.9,19.89,19.9,47400.0,16.6864,16.6948,16.6864,16.6948,47400.0
2012-04-12 14:05:00,19.9,19.9,19.86,19.9,154000.0,16.6948,16.6948,16.6612,16.6948,154000.0
2012-04-12 14:10:00,19.9,19.9,19.89,19.9,49000.0,16.6948,16.6948,16.6864,16.6948,49000.0
2012-04-12 14:15:00,19.9,19.9,19.88,19.89,78200.0,16.6948,16.6948,16.678,16.6864,78200.0
2012-04-12 14:20:00,19.88,19.9,19.88,19.9,38400.0,16.678,16.6948,16.678,16.6948,38400.0
2012-04-12 14:25:00,19.9,19.9,19.89,19.89,40400.0,16.6948,16.6948,16.6864,16.6864,40400.0
2012-04-12 14:30:00,19.9,19.9,19.87,19.87,47600.0,16.6948,16.6948,16.6696,16.6696,47600.0
2012-04-12 14:35:00,19.87,19.88,19.86,19.86,62000.0,16.6696,16.678,16.6612,16.6612,62000.0
2012-04-12 14:40:00,19.86,19.9,19.86,19.9,54600.0,16.6612,16.6948,16.6612,16.6948,54600.0
2012-04-12 14:45:00,19.89,19.89,19.87,19.89,29800.0,16.6864,16.6864,16.6696,16.6864,29800.0
2012-04-12 14:50:00,19.89,19.9,19.88,19.9,63800.0,16.6864,16.6948,16.678,16.6948,63800.0
2012-04-12 14:55:00,19.9,19.9,19.88,19.88,40000.0,16.6948,16.6948,16.678,16.678,40000.0
2012-04-12 15:00:00,19.88,19.88,19.88,19.88,32600.0,16.678,16.678,16.678,16.678,32600.0
2012-04-12 15:05:00,19.88,19.88,19.86,19.86,47600.0,16.678,16.678,16.6612,16.6612,47600.0
2012-04-12 15:10:00,19.86,19.87,19.85,19.86,46800.0,16.6612,16.6696,16.6529,16.6612,46800.0
2012-04-12 15:15:00,19.86,19.86,19.85,19.85,51600.0,16.6612,16.6612,16.6529,16.6529,51600.0
2012-04-12 15:20:00,19.85,19.86,19.85,19.85,49800.0,16.6529,16.6612,16.6529,16.6529,49800.0
2012-04-12 15:25:00,19.85,19.85,19.83,19.83,66600.0,16.6529,16.6529,16.6361,16.6361,66600.0
2012-04-12 15:30:00,19.83,19.84,19.83,19.83,92800.0,16.6361,16.6445,16.6361,16.6361,92800.0
2012-04-12 15:35:00,19.84,19.86,19.83,19.85,150800.0,16.6445,16.6612,16.6361,16.6529,150800.0
2012-04-12 15:40:00,19.85,19.88,19.84,19.86,311400.0,16.6529,16.678,16.6445,16.6612,311400.0
2012-04-12 15:45:00,19.86,19.88,19.86,19.86,108800.0,16.6612,16.678,16.6612,16.6612,108800.0
2012-04-12 15:50:00,19.87,19.88,19.86,19.88,157600.0,16.6696,16.678,16.6612,16.678,157600.0
2012-04-12 15:55:00,19.88,19.89,19.86,19.88,366200.0,16.678,16.6864,16.6612,16.678,366200.0
2012-04-13 09:30:00,19.85,19.95,19.8,19.9,153400.0,16.6529,16.7368,16.6109,16.6948,153400.0
2012-04-13 09:35:00,19.91,19.96,19.91,19.95,78600.0,16.7032,16.7451,16.7032,16.7368,78600.0
2012-04-13 09:40:00,19.95,20.0,19.95,19.95,77000.0,16.7368,16.7787,16.7368,16.7368,77000.0
2012-04-13 09:45:00,19.95,19.98,19.95,19.96,64800.0,16.7368,16.7619,16.7368,16.7451,64800.0
2012-04-13 09:50:00,19.96,19.98,19.95,19.97,70400.0,16.7451,16.7619,16.7368,16.7535,70400.0
2012-04-13 09:55:00,19.97,19.98,19.95,19.95,176200.0,16.7535,16.7619,16.7368,16.7368,176200.0
2012-04-13 10:00:00,19.96,19.98,19.95,19.97,62800.0,16.7451,16.7619,16.7368,16.7535,62800.0
2012-04-13 10:05:00,19.97,19.98,19.96,19.96,182800.0,16.7535,16.7619,16.7451,16.7451,182800.0
2012-04-13 10:10:00,19.96,20.0,19.96,20.0,108600.0,16.7451,16.7787,16.7451,16.7787,108600.0
2012-04-13 10:15:00,19.99,20.0,19.97,19.98,77400.0,16.7703,16.7787,16.7535,16.7619,77400.0
2012-04-13 10:20:00,19.98,19.98,19.95,19.95,96400.0,16.7619,16.7619,16.7368,16.7368,96400.0
2012-04-13 10:25:00,19.95,19.95,19.93,19.93,250200.0,16.7368,16.7368,16.72,16.72,250200.0
2012-04-13 10:30:00,19.93,19.93,19.89,19.89,62200.0,16.72,16.72,16.6864,16.6864,62200.0
2012-04-13 10:35:00,19.89,19.9,19.87,19.9,53800.0,16.6864,16.6948,16.6696,16.6948,53800.0
2012-04-13 10:40:00,19.9,19.91,19.87,19.87,69200.0,16.6948,16.7032,16.6696,16.6696,69200.0
2012-04-13 10:45:00,19.88,19.88,19.85,19.85,59200.0,16.678,16.678,16.6529,16.6529,59200.0
2012-04-13 10:50:00,19.85,19.87,19.85,19.86,39600.0,16.6529,16.6696,16.6529,16.6612,39600.0
2012-04-13 10:55:00,19.86,19.88,19.86,19.88,38400.0,16.6612,16.678,16.6612,16.678,38400.0
2012-04-13 11:00:00,19.88,19.95,19.88,19.93,82800.0,16.678,16.7368,16.678,16.72,82800.0
2012-04-13 11:05:00,19.94,19.96,19.93,19.93,46800.0,16.7284,16.7451,16.72,16.72,46800.0
2012-04-13 11:10:00,19.93,19.93,19.91,19.92,49400.0,16.72,16.72,16.7032,16.7116,49400.0
2012-04-13 11:15:00,19.92,19.93,19.9,19.9,63000.0,16.7116,16.72,16.6948,16.6948,63000.0
2012-04-13 11:20:00,19.9,19.93,19.9,19.92,93000.0,16.6948,16.72,16.6948,16.7116,93000.0
2012-04-13 11:25:00,19.92,19.92,19.9,19.91,70000.0,16.7116,16.7116,16.6948,16.7032,70000.0
2012-04-13 11:30:00,19.91,19.93,19.9,19.93,77800.0,16.7032,16.72,16.6948,16.72,77800.0
2012-04-13 11:35:00,19.92,19.94,19.92,19.94,56000.0,16.7116,16.7284,16.7116,16.7284,56000.0
2012-04-13 11:40:00,19.94,19.96,19.94,19.95,50600.0,16.7284,16.7451,16.7284,16.7368,50600.0
2012-04-13 11:45:00,19.95,19.99,19.95,19.99,61800.0,16.7368,16.7703,16.7368,16.7703,61800.0
2012-04-13 11:50:00,19.98,19.99,19.98,19.99,37400.0,16.7619,16.7703,16.7619,16.7703,37400.0
2012-04-13 11:55:00,19.99,20.0,19.98,20.0,49600.0,16.7703,16.7787,16.7619,16.7787,49600.0
2012-04-13 12:00:00,19.99,20.0,19.99,19.99,24600.0,16.7703,16.7787,16.7703,16.7703,24600.0
2012-04-13 12:05:00,19.99,20.0,19.99,19.99,32400.0,16.7703,16.7787,16.7703,16.7703,32400.0
2012-04-13 12:10:00,19.99,19.99,19.96,19.96,54800.0,16.7703,16.7703,16.7451,16.7451,54800.0
2012-04-13 12:15:00,19.96,19.97,19.95,19.96,84200.0,16.7451,16.7535,16.7368,16.7451,84200.0
2012-04-13 12:20:00,19.95,19.95,19.94,19.95,15200.0,16.7368,16.7368,16.7284,16.7368,15200.0
2012-04-13 12:25:00,19.95,19.97,19.93,19.97,51200.0,16.7368,16.7535,16.72,16.7535,51200.0
2012-04-13 12:30:00,19.97,19.99,19.97,19.99,35400.0,16.7535,16.7703,16.7535,16.7703,35400.0
2012-04-13 12:35:00,19.98,19.99,19.98,19.99,54000.0,16.7619,16.7703,16.7619,16.7703,54000.0
2012-04-13 12:40:00,19.99,20.0,19.99,20.0,57600.0,16.7703,16.7787,16.7703,16.7787,57600.0
2012-04-13 12:45:00,20.0,20.0,19.99,20.0,180200.0,16.7787,16.7787,16.7703,16.7787,180200.0
2012-04-13 12:50:00,20.0,20.0,19.99,19.99,62600.0,16.7787,16.7787,16.7703,16.7703,62600.0
2012-04-13 12:55:00,19.99,20.0,19.99,20.0,17400.0,16.7703,16.7787,16.7703,16.7787,17400.0
2012-04-13 13:00:00,20.0,20.0,19.99,19.99,43800.0,16.7787,16.7787,16.7703,16.7703,43800.0
2012-04-13 13:05:00,19.99,20.0,19.99,19.99,25800.0,16.7703,16.7787,16.7703,16.7703,25800.0
2012-04-13 13:10:00,19.99,20.0,19.99,20.0,92800.0,16.7703,16.7787,16.7703,16.7787,92800.0
2012-04-13 13:15:00,20.0,20.0,19.99,19.99,45800.0,16.7787,16.7787,16.7703,16.7703,45800.0
2012-04-13 13:20:00,19.99,20.0,19.99,20.0,54000.0,16.7703,16.7787,16.7703,16.7787,54000.0
2012-04-13 13:25:00,20.0,20.0,19.99,20.0,45000.0,16.7787,16.7787,16.7703,16.7787,45000.0
2012-04-13 13:30:00,20.0,20.0,20.0,20.0,12600.0,16.7787,16.7787,16.7787,16.7787,12600.0
2012-04-13 13:35:00,20.0,20.01,20.0,20.0,112000.0,16.7787,16.7871,16.7787,16.7787,112000.0
2012-04-13 13:40:00,20.0,20.0,19.99,20.0,89600.0,16.7787,16.7787,16.7703,16.7787,89600.0
2012-04-13 13:45:00,20.0,20.0,19.99,20.0,116400.0,16.7787,16.7787,16.7703,16.7787,116400.0
2012-04-13 13:50:00,20.0,20.0,19.98,19.99,32000.0,16.7787,16.7787,16.7619,16.7703,32000.0
2012-04-13 13:55:00,19.98,19.99,19.97,19.98,80200.0,16.7619,16.7703,16.7535,16.7619,80200.0
2012-04-13 14:00:00,19.98,19.99,19.96,19.97,60400.0,16.7619,16.7703,16.7451,16.7535,60400.0
2012-04-13 14:05:00,19.97,19.99,19.97,19.98,34400.0,16.7535,16.7703,16.7535,16.7619,34400.0
2012-04-13 14:10:00,19.98,20.0,19.98,20.0,28200.0,16.7619,16.7787,16.7619,16.7787,28200.0
2012-04-13 14:15:00,20.0,20.0,19.99,19.99,34600.0,16.7787,16.7787,16.7703,16.7703,34600.0
2012-04-13 14:20:00,20.0,20.0,19.99,20.0,32800.0,16.7787,16.7787,16.7703,16.7787,32800.0
2012-04-13 14:25:00,20.0,20.0,19.98,19.98,88800.0,16.7787,16.7787,16.7619,16.7619,88800.0
2012-04-13 14:30:00,19.98,19.99,19.98,19.98,16800.0,16.7619,16.7703,16.7619,16.7619,16800.0
2012-04-13 14:35:00,19.98,19.98,19.96,19.97,35600.0,16.7619,16.7619,16.7451,16.7535,35600.0
2012-04-13 14:40:00,19.97,19.98,19.97,19.97,31200.0,16.7535,16.7619,16.7535,16.7535,31200.0
2012-04-13 14:45:00,19.98,19.99,19.98,19.99,41800.0,16.7619,16.7703,16.7619,16.7703,41800.0
2012-04-13 14:50:00,19.99,19.99,19.98,19.98,23000.0,16.7703,16.7703,16.7619,16.7619,23000.0
2012-04-13 14:55:00,19.98,19.98,19.97,19.98,26600.0,16.7619,16.7619,16.7535,16.7619,26600.0
2012-04-13 15:00:00,19.98,19.98,19.97,19.98,26000.0,16.7619,16.7619,16.7535,16.7619,26000.0
2012-04-13 15:05:00,19.98,19.99,19.97,19.99,25000.0,16.7619,16.7703,16.7535,16.7703,25000.0
2012-04-13 15:10:00,19.99,20.0,19.99,19.99,48400.0,16.7703,16.7787,16.7703,16.7703,48400.0
2012-04-13 15:15:00,19.99,20.0,19.99,19.99,42800.0,16.7703,16.7787,16.7703,16.7703,42800.0
2012-04-13 15:20:00,20.0,20.0,19.99,19.99,37600.0,16.7787,16.7787,16.7703,16.7703,37600.0
2012-04-13 15:25:00,19.99,19.99,19.97,19.98,56600.0,16.7703,16.7703,16.7535,16.7619,56600.0
2012-04-13 15:30:00,19.98,19.99,19.96,19.96,134000.0,16.7619,16.7703,16.7451,16.7451,134000.0
2012-04-13 15:35:00,19.96,19.96,19.93,19.93,57200.0,16.7451,16.7451,16.72,16.72,57200.0
2012-04-13 15:40:00,19.93,19.97,19.93,19.96,151000.0,16.72,16.7535,16.72,16.7451,151000.0
2012-04-13 15:45:00,19.96,19.97,19.95,19.97,290600.0,16.7451,16.7535,16.7368,16.7535,290600.0
2012-04-13 15:50:00,19.97,19.97,19.92,19.92,149600.0,16.7535,16.7535,16.7116,16.7116,149600.0
2012-04-13 15:55:00,19.92,19.93,19.91,19.91,405800.0,16.7116,16.72,16.7032,16.7032,405800.0
2012-04-16 09:30:00,20.0,20.0,19.91,19.95,125400.0,16.7787,16.7787,16.7032,16.7368,125400.0
2012-04-16 09:35:00,19.95,20.0,19.93,20.0,99600.0,16.7368,16.7787,16.72,16.7787,99600.0
2012-04-16 09:40:00,20.0,20.0,20.0,20.0,132200.0,16.7787,16.7787,16.7787,16.7787,132200.0
2012-04-16 09:45:00,20.0,20.0,19.98,20.0,210600.0,16.7787,16.7787,16.7619,16.7787,210600.0
2012-04-16 09:50:00,19.99,20.0,19.97,19.98,137000.0,16.7703,16.7787,16.7535,16.7619,137000.0
2012-04-16 09:55:00,19.97,19.98,19.91,19.92,128800.0,16.7535,16.7619,16.7032,16.7116,128800.0
2012-04-16 10:00:00,19.92,19.92,19.88,19.88,191800.0,16.7116,16.7116,16.678,16.678,191800.0
2012-04-16 10:05:00,19.88,19.9,19.84,19.88,206600.0,16.678,16.6948,16.6445,16.678,206600.0
2012-04-16 10:10:00,19.88,19.89,19.86,19.88,590200.0,16.678,16.6864,16.6612,16.678,590200.0
2012-04-16 10:15:00,19.88,19.9,19.84,19.84,194200.0,16.678,16.6948,16.6445,16.6445,194200.0
2012-04-16 10:20:00,19.84,19.84,19.79,19.81,121400.0,16.6445,16.6445,16.6025,16.6193,121400.0
2012-04-16 10:25:00,19.81,19.83,19.79,19.8,112400.0,16.6193,16.6361,16.6025,16.6109,112400.0
2012-04-16 10:30:00,19.8,19.87,19.79,19.87,91400.0,16.6109,16.6696,16.6025,16.6696,91400.0
2012-04-16 10:35:00,19.86,19.89,19.86,19.86,75600.0,16.6612,16.6864,16.6612,16.6612,75600.0
2012-04-16 10:40:00,19.86,19.9,19.86,19.88,64400.0,16.6612,16.6948,16.6612,16.678,64400.0
2012-04-16 10:45:00,19.88,19.89,19.87,19.88,200400.0,16.678,16.6864,16.6696,16.678,200400.0
2012-04-16 10:50:00,19.88,19.93,19.88,19.93,150600.0,16.678,16.72,16.678,16.72,150600.0
2012-04-16 10:55:00,19.93,19.93,19.92,19.93,113200.0,16.72,16.72,16.7116,16.72,113200.0
2012-04-16 11:00:00,19.93,19.97,19.93,19.96,108200.0,16.72,16.7535,16.72,16.7451,108200.0
2012-04-16 11:05:00,19.96,19.98,19.96,19.98,219600.0,16.7451,16.7619,16.7451,16.7619,219600.0
2012-04-16 11:10:00,19.97,19.99,19.97,19.99,136800.0,16.7535,16.7703,16.7535,16.7703,136800.0
2012-04-16 11:15:00,19.99,20.0,19.99,20.0,193800.0,16.7703,16.7787,16.7703,16.7787,193800.0
2012-04-16 11:20:00,20.0,20.0,19.98,19.98,148000.0,16.7787,16.7787,16.7619,16.7619,148000.0
2012-04-16 11:25:00,19.98,20.0,19.97,20.0,137000.0,16.7619,16.7787,16.7535,16.7787,137000.0
2012-04-16 11:30:00,20.0,20.0,19.98,19.98,53400.0,16.7787,16.7787,16.7619,16.7619,53400.0
2012-04-16 11:35:00,19.98,19.99,19.97,19.99,70000.0,16.7619,16.7703,16.7535,16.7703,70000.0
2012-04-16 11:40:00,19.99,20.0,19.98,19.99,62800.0,16.7703,16.7787,16.7619,16.7703,62800.0
2012-04-16 11:45:00,19.98,20.0,19.97,19.97,66600.0,16.7619,16.7787,16.7535,16.7535,66600.0
2012-04-16 11:50:00,19.98,20.0,19.97,19.98,61800.0,16.7619,16.7787,16.7535,16.7619,61800.0
2012-04-16 11:55:00,19.98,20.0,19.97,20.0,340600.0,16.7619,16.7787,16.7535,16.7787,340600.0
2012-04-16 12:00:00,20.0,20.02,19.99,20.01,218000.0,16.7787,16.7955,16.7703,16.7871,218000.0
2012-04-16 12:05:00,20.02,20.03,19.99,19.99,168800.0,16.7955,16.8039,16.7703,16.7703,168800.0
2012-04-16 12:10:00,19.99,20.01,19.99,20.01,136600.0,16.7703,16.7871,16.7703,16.7871,136600.0
2012-04-16 12:15:00,20.01,20.03,19.97,19.98,154800.0,16.7871,16.8039,16.7535,16.7619,154800.0
2012-04-16 12:20:00,19.97,19.97,19.95,19.95,59400.0,16.7535,16.7535,16.7368,16.7368,59400.0
2012-04-16 12:25:00,19.95,19.98,19.95,19.97,61600.0,16.7368,16.7619,16.7368,16.7535,61600.0
2012-04-16 12:30:00,19.97,19.99,19.96,19.97,68600.0,16.7535,16.7703,16.7451,16.7535,68600.0
2012-04-16 12:35:00,19.96,19.97,19.95,19.96,176000.0,16.7451,16.7535,16.7368,16.7451,176000.0
2012-04-16 12:40:00,19.96,19.99,19.96,19.99,70800.0,16.7451,16.7703,16.7451,16.7703,70800.0
2012-04-16 12:45:00,19.99,20.0,19.98,19.99,72800.0,16.7703,16.7787,16.7619,16.7703,72800.0
2012-04-16 12:50:00,19.99,20.0,19.97,19.97,47200.0,16.7703,16.7787,16.7535,16.7535,47200.0
2012-04-16 12:55:00,19.98,20.01,19.98,20.01,57800.0,16.7619,16.7871,16.7619,16.7871,57800.0
2012-04-16 13:00:00,20.0,20.02,20.0,20.01,52400.0,16.7787,16.7955,16.7787,16.7871,52400.0
2012-04-16 13:05:00,20.01,20.03,20.0,20.02,101600.0,16.7871,16.8039,16.7787,16.7955,101600.0
2012-04-16 13:10:00,20.02,20.03,20.01,20.02,24400.0,16.7955,16.8039,16.7871,16.7955,24400.0
2012-04-16 13:15:00,20.02,20.04,20.0,20.01,190200.0,16.7955,16.8123,16.7787,16.7871,190200.0
2012-04-16 13:20:00,20.0,20.03,20.0,20.0,38600.0,16.7787,16.8039,16.7787,16.7787,38600.0
2012-04-16 13:25:00,20.0,20.03,20.0,20.02,78200.0,16.7787,16.8039,16.7787,16.7955,78200.0
2012-04-16 13:30:00,20.02,20.02,20.0,20.02,75600.0,16.7955,16.7955,16.7787,16.7955,75600.0
2012-04-16 13:35:00,20.02,20.06,20.02,20.04,140600.0,16.7955,16.829,16.7955,16.8123,140600.0
2012-04-16 13:40:00,20.04,20.06,20.03,20.04,94400.0,16.8123,16.829,16.8039,16.8123,94400.0
2012-04-16 13:45:00,20.04,20.06,20.04,20.05,151000.0,16.8123,16.829,16.8123,16.8206,151000.0
2012-04-16 13:50:00,20.05,20.08,20.04,20.05,52200.0,16.8206,16.8458,16.8123,16.8206,52200.0
2012-04-16 13:55:00,20.05,20.09,20.04,20.07,122800.0,16.8206,16.8542,16.8123,16.8374,122800.0
2012-04-16 14:00:00,20.07,20.08,20.06,20.08,78000.0,16.8374,16.8458,16.829,16.8458,78000.0
2012-04-16 14:05:00,20.08,20.08,20.05,20.06,45200.0,16.8458,16.8458,16.8206,16.829,45200.0
2012-04-16 14:10:00,20.06,20.07,20.06,20.07,29400.0,16.829,16.8374,16.829,16.8374,29400.0
2012-04-16 14:15:00,20.07,20.13,20.07,20.13,224000.0,16.8374,16.8878,16.8374,16.8878,224000.0
2012-04-16 14:20:00,20.13,20.14,20.13,20.13,61600.0,16.8878,16.8962,16.8878,16.8878,61600.0
2012-04-16 14:25:00,20.13,20.15,20.12,20.15,87200.0,16.8878,16.9045,16.8794,16.9045,87200.0
2012-04-16 14:30:00,20.15,20.16,20.13,20.16,166400.0,16.9045,16.9129,16.8878,16.9129,166400.0
2012-04-16 14:35:00,20.15,20.16,20.14,20.14,75200.0,16.9045,16.9129,16.8962,16.8962,75200.0
2012-04-16 14:40:00,20.15,20.16,20.13,20.13,103000.0,16.9045,16.9129,16.8878,16.8878,103000.0
2012-04-16 14:45:00,20.14,20.16,20.13,20.16,60200.0,16.8962,16.9129,16.8878,16.9129,60200.0
2012-04-16 14:50:00,20.16,20.17,20.14,20.14,61200.0,16.9129,16.9213,16.8962,16.8962,61200.0
2012-04-16 14:55:00,20.14,20.15,20.13,20.13,50800.0,16.8962,16.9045,16.8878,16.8878,50800.0
2012-04-16 15:00:00,20.13,20.14,20.12,20.13,157800.0,16.8878,16.8962,16.8794,16.8878,157800.0
2012-04-16 15:05:00,20.13,20.14,20.13,20.13,79000.0,16.8878,16.8962,16.8878,16.8878,79000.0
2012-04-16 15:10:00,20.13,20.16,20.13,20.16,104200.0,16.8878,16.9129,16.8878,16.9129,104200.0
2012-04-16 15:15:00,20.16,20.16,20.15,20.16,54800.0,16.9129,16.9129,16.9045,16.9129,54800.0
2012-04-16 15:20:00,20.16,20.16,20.15,20.15,51400.0,16.9129,16.9129,16.9045,16.9045,51400.0
2012-04-16 15:25:00,20.15,20.16,20.14,20.14,109200.0,16.9045,16.9129,16.8962,16.8962,109200.0
2012-04-16 15:30:00,20.14,20.15,20.14,20.14,74600.0,16.8962,16.9045,16.8962,16.8962,74600.0
2012-04-16 15:35:00,20.14,20.15,20.14,20.14,88600.0,16.8962,16.9045,16.8962,16.8962,88600.0
2012-04-16 15:40:00,20.14,20.15,20.14,20.15,111800.0,16.8962,16.9045,16.8962,16.9045,111800.0
2012-04-16 15:45:00,20.15,20.15,20.1,20.1,268800.0,16.9045,16.9045,16.8626,16.8626,268800.0
2012-04-16 15:50:00,20.1,20.11,20.1,20.11,164200.0,16.8626,16.871,16.8626,16.871,164200.0
2012-04-16 15:55:00,20.1,20.11,20.09,20.11,507200.0,16.8626,16.871,16.8542,16.871,507200.0
2012-04-17 09:30:00,20.16,20.22,20.13,20.21,403200.0,16.9129,16.9633,16.8878,16.9549,403200.0
2012-04-17 09:35:00,20.21,20.25,20.2,20.22,399000.0,16.9549,16.9884,16.9465,16.9633,399000.0
2012-04-17 09:40:00,20.22,20.25,20.2,20.21,177400.0,16.9633,16.9884,16.9465,16.9549,177400.0
2012-04-17 09:45:00,20.21,20.23,20.19,20.22,228800.0,16.9549,16.9717,16.9381,16.9633,228800.0
2012-04-17 09:50:00,20.21,20.21,20.16,20.16,170600.0,16.9549,16.9549,16.9129,16.9129,170600.0
2012-04-17 09:55:00,20.16,20.18,20.14,20.15,236200.0,16.9129,16.9297,16.8962,16.9045,236200.0
2012-04-17 10:00:00,20.16,20.18,20.15,20.15,261600.0,16.9129,16.9297,16.9045,16.9045,261600.0
2012-04-17 10:05:00,20.16,20.18,20.15,20.16,196600.0,16.9129,16.9297,16.9045,16.9129,196600.0
2012-04-17 10:10:00,20.17,20.2,20.16,20.2,169000.0,16.9213,16.9465,16.9129,16.9465,169000.0
2012-04-17 10:15:00,20.2,20.25,20.19,20.24,179200.0,16.9465,16.9884,16.9381,16.98,179200.0
2012-04-17 10:20:00,20.23,20.25,20.22,20.24,271400.0,16.9717,16.9884,16.9633,16.98,271400.0
2012-04-17 10:25:00,20.24,20.25,20.18,20.18,103400.0,16.98,16.9884,16.9297,16.9297,103400.0
2012-04-17 10:30:00,20.18,20.22,20.18,20.22,174400.0,16.9297,16.9633,16.9297,16.9633,174400.0
2012-04-17 10:35:00,20.22,20.24,20.21,20.23,205000.0,16.9633,16.98,16.9549,16.9717,205000.0
2012-04-17 10:40:00,20.23,20.24,20.22,20.23,90000.0,16.9717,16.98,16.9633,16.9717,90000.0
2012-04-17 10:45:00,20.23,20.26,20.23,20.26,129400.0,16.9717,16.9968,16.9717,16.9968,129400.0
2012-04-17 10:50:00,20.26,20.27,20.25,20.26,152400.0,16.9968,17.0052,16.9884,16.9968,152400.0
2012-04-17 10:55:00,20.26,20.29,20.25,20.28,100200.0,16.9968,17.022,16.9884,17.0136,100200.0
2012-04-17 11:00:00,20.28,20.3,20.28,20.29,99000.0,17.0136,17.0304,17.0136,17.022,99000.0
2012-04-17 11:05:00,20.29,20.3,20.28,20.29,98000.0,17.022,17.0304,17.0136,17.022,98000.0
2012-04-17 11:10:00,20.29,20.31,20.29,20.31,108400.0,17.022,17.0388,17.022,17.0388,108400.0
2012-04-17 11:15:00,20.31,20.32,20.29,20.3,107800.0,17.0388,17.0472,17.022,17.0304,107800.0
2012-04-17 11:20:00,20.3,20.32,20.3,20.32,119200.0,17.0304,17.0472,17.0304,17.0472,119200.0
2012-04-17 11:25:00,20.32,20.32,20.29,20.29,67200.0,17.0472,17.0472,17.022,17.022,67200.0
2012-04-17 11:30:00,20.3,20.31,20.29,20.3,61200.0,17.0304,17.0388,17.022,17.0304,61200.0
2012-04-17 11:35:00,20.3,20.31,20.29,20.29,69600.0,17.0304,17.0388,17.022,17.022,69600.0
2012-04-17 11:40:00,20.29,20.31,20.29,20.3,93600.0,17.022,17.0388,17.022,17.0304,93600.0
2012-04-17 11:45:00,20.3,20.31,20.29,20.31,73200.0,17.0304,17.0388,17.022,17.0388,73200.0
2012-04-17 11:50:00,20.31,20.31,20.3,20.31,86400.0,17.0388,17.0388,17.0304,17.0388,86400.0
2012-04-17 11:55:00,20.3,20.31,20.3,20.3,73800.0,17.0304,17.0388,17.0304,17.0304,73800.0
2012-04-17 12:00:00,20.31,20.31,20.3,20.31,83600.0,17.0388,17.0388,17.0304,17.0388,83600.0
2012-04-17 12:05:00,20.31,20.31,20.3,20.31,38000.0,17.0388,17.0388,17.0304,17.0388,38000.0
2012-04-17 12:10:00,20.31,20.31,20.3,20.3,59400.0,17.0388,17.0388,17.0304,17.0304,59400.0
2012-04-17 12:15:00,20.3,20.33,20.3,20.33,74400.0,17.0304,17.0555,17.0304,17.0555,74400.0
2012-04-17 12:20:00,20.33,20.34,20.32,20.34,116200.0,17.0555,17.0639,17.0472,17.0639,116200.0
2012-04-17 12:25:00,20.33,20.36,20.23,20.36,1221200.0,17.0555,17.0807,16.9717,17.0807,1221200.0
2012-04-17 12:30:00,20.36,20.37,20.35,20.36,122000.0,17.0807,17.0891,17.0723,17.0807,122000.0
2012-04-17 12:35:00,20.36,20.36,20.35,20.35,56200.0,17.0807,17.0807,17.0723,17.0723,56200.0
2012-04-17 12:40:00,20.35,20.37,20.35,20.37,67600.0,17.0723,17.0891,17.0723,17.0891,67600.0
2012-04-17 12:45:00,20.37,20.41,20.37,20.41,129800.0,17.0891,17.1227,17.0891,17.1227,129800.0
2012-04-17 12:50:00,20.41,20.41,20.4,20.4,118600.0,17.1227,17.1227,17.1143,17.1143,118600.0
2012-04-17 12:55:00,20.4,20.43,20.4,20.43,192000.0,17.1143,17.1394,17.1143,17.1394,192000.0
2012-04-17 13:00:00,20.43,20.43,20.42,20.43,297200.0,17.1394,17.1394,17.1311,17.1394,297200.0
2012-04-17 13:05:00,20.43,20.46,20.43,20.45,165600.0,17.1394,17.1646,17.1394,17.1562,165600.0
2012-04-17 13:10:00,20.46,20.47,20.45,20.45,76800.0,17.1646,17.173,17.1562,17.1562,76800.0
2012-04-17 13:15:00,20.45,20.48,20.45,20.48,136800.0,17.1562,17.1814,17.1562,17.1814,136800.0
2012-04-17 13:20:00,20.48,20.51,20.47,20.51,338600.0,17.1814,17.2066,17.173,17.2066,338600.0
2012-04-17 13:25:00,20.51,20.51,20.5,20.5,82800.0,17.2066,17.2066,17.1982,17.1982,82800.0
2012-04-17 13:30:00,20.5,20.51,20.5,20.5,119800.0,17.1982,17.2066,17.1982,17.1982,119800.0
2012-04-17 13:35:00,20.5,20.53,20.5,20.53,109000.0,17.1982,17.2233,17.1982,17.2233,109000.0
2012-04-17 13:40:00,20.53,20.57,20.52,20.57,263200.0,17.2233,17.2569,17.2149,17.2569,263200.0
2012-04-17 13:45:00,20.57,20.58,20.56,20.58,264000.0,17.2569,17.2653,17.2485,17.2653,264000.0
2012-04-17 13:50:00,20.58,20.58,20.56,20.57,117800.0,17.2653,17.2653,17.2485,17.2569,117800.0
2012-04-17 13:55:00,20.57,20.6,20.57,20.59,157600.0,17.2569,17.2821,17.2569,17.2737,157600.0
2012-04-17 14:00:00,20.59,20.59,20.56,20.56,178600.0,17.2737,17.2737,17.2485,17.2485,178600.0
2012-04-17 14:05:00,20.56,20.57,20.53,20.53,222200.0,17.2485,17.2569,17.2233,17.2233,222200.0
2012-04-17 14:10:00,20.53,20.56,20.53,20.56,140000.0,17.2233,17.2485,17.2233,17.2485,140000.0
2012-04-17 14:15:00,20.55,20.56,20.55,20.56,101200.0,17.2401,17.2485,17.2401,17.2485,101200.0
2012-04-17 14:20:00,20.57,20.58,20.55,20.55,122400.0,17.2569,17.2653,17.2401,17.2401,122400.0
2012-04-17 14:25:00,20.55,20.56,20.55,20.56,129600.0,17.2401,17.2485,17.2401,17.2485,129600.0
2012-04-17 14:30:00,20.56,20.59,20.56,20.58,367400.0,17.2485,17.2737,17.2485,17.2653,367400.0
2012-04-17 14:35:00,20.58,20.6,20.58,20.6,170600.0,17.2653,17.2821,17.2653,17.2821,170600.0
2012-04-17 14:40:00,20.6,20.61,20.58,20.6,184400.0,17.2821,17.2905,17.2653,17.2821,184400.0
2012-04-17 14:45:00,20.6,20.6,20.59,20.6,367200.0,17.2821,17.2821,17.2737,17.2821,367200.0
2012-04-17 14:50:00,20.6,20.6,20.59,20.6,279800.0,17.2821,17.2821,17.2737,17.2821,279800.0
2012-04-17 14:55:00,20.6,20.61,20.59,20.6,311800.0,17.2821,17.2905,17.2737,17.2821,311800.0
2012-04-17 15:00:00,20.6,20.62,20.6,20.61,138200.0,17.2821,17.2988,17.2821,17.2905,138200.0
2012-04-17 15:05:00,20.61,20.61,20.6,20.61,144800.0,17.2905,17.2905,17.2821,17.2905,144800.0
2012-04-17 15:10:00,20.61,20.62,20.6,20.61,288800.0,17.2905,17.2988,17.2821,17.2905,288800.0
2012-04-17 15:15:00,20.62,20.63,20.61,20.63,305800.0,17.2988,17.3072,17.2905,17.3072,305800.0
2012-04-17 15:20:00,20.62,20.65,20.61,20.64,548600.0,17.2988,17.324,17.2905,17.3156,548600.0
2012-04-17 15:25:00,20.65,20.66,20.62,20.65,326400.0,17.324,17.3324,17.2988,17.324,326400.0
2012-04-17 15:30:00,20.65,20.65,20.63,20.64,285200.0,17.324,17.324,17.3072,17.3156,285200.0
2012-04-17 15:35:00,20.64,20.66,20.63,20.65,529200.0,17.3156,17.3324,17.3072,17.324,529200.0
2012-04-17 15:40:00,20.65,20.67,20.65,20.67,365400.0,17.324,17.3408,17.324,17.3408,365400.0
2012-04-17 15:45:00,20.67,20.69,20.67,20.68,609200.0,17.3408,17.3576,17.3408,17.3492,609200.0
2012-04-17 15:50:00,20.68,20.7,20.66,20.66,815600.0,17.3492,17.366,17.3324,17.3324,815600.0
2012-04-17 15:55:00,20.66,20.71,20.66,20.67,1098600.0,17.3324,17.3743,17.3324,17.3408,1098600.0
2012-04-18 09:30:00,20.59,20.61,20.53,20.55,217000.0,17.2737,17.2905,17.2233,17.2401,217000.0
2012-04-18 09:35:00,20.55,20.55,20.48,20.48,251600.0,17.2401,17.2401,17.1814,17.1814,251600.0
2012-04-18 09:40:00,20.48,20.5,20.46,20.49,202200.0,17.1814,17.1982,17.1646,17.1898,202200.0
2012-04-18 09:45:00,20.49,20.54,20.49,20.51,249800.0,17.1898,17.2317,17.1898,17.2066,249800.0
2012-04-18 09:50:00,20.51,20.53,20.5,20.52,157200.0,17.2066,17.2233,17.1982,17.2149,157200.0
2012-04-18 09:55:00,20.52,20.54,20.51,20.52,116200.0,17.2149,17.2317,17.2066,17.2149,116200.0
2012-04-18 10:00:00,20.52,20.54,20.5,20.53,185600.0,17.2149,17.2317,17.1982,17.2233,185600.0
2012-04-18 10:05:00,20.53,20.57,20.53,20.55,152400.0,17.2233,17.2569,17.2233,17.2401,152400.0
2012-04-18 10:10:00,20.55,20.56,20.54,20.55,206400.0,17.2401,17.2485,17.2317,17.2401,206400.0
2012-04-18 10:15:00,20.55,20.55,20.53,20.54,58200.0,17.2401,17.2401,17.2233,17.2317,58200.0
2012-04-18 10:20:00,20.54,20.54,20.52,20.52,537600.0,17.2317,17.2317,17.2149,17.2149,537600.0
2012-04-18 10:25:00,20.52,20.54,20.51,20.52,307400.0,17.2149,17.2317,17.2066,17.2149,307400.0
2012-04-18 10:30:00,20.53,20.59,20.51,20.58,222400.0,17.2233,17.2737,17.2066,17.2653,222400.0
2012-04-18 10:35:00,20.58,20.59,20.55,20.56,269400.0,17.2653,17.2737,17.2401,17.2485,269400.0
2012-04-18 10:40:00,20.56,20.56,20.52,20.55,306800.0,17.2485,17.2485,17.2149,17.2401,306800.0
2012-04-18 10:45:00,20.55,20.58,20.55,20.56,286400.0,17.2401,17.2653,17.2401,17.2485,286400.0
2012-04-18 10:50:00,20.56,20.58,20.55,20.56,79800.0,17.2485,17.2653,17.2401,17.2485,79800.0
2012-04-18 10:55:00,20.56,20.56,20.54,20.55,69200.0,17.2485,17.2485,17.2317,17.2401,69200.0
2012-04-18 11:00:00,20.55,20.56,20.54,20.54,174400.0,17.2401,17.2485,17.2317,17.2317,174400.0
2012-04-18 11:05:00,20.54,20.55,20.52,20.54,216600.0,17.2317,17.2401,17.2149,17.2317,216600.0
2012-04-18 11:10:00,20.54,20.54,20.52,20.54,216200.0,17.2317,17.2317,17.2149,17.2317,216200.0
2012-04-18 11:15:00,20.53,20.54,20.53,20.54,340400.0,17.2233,17.2317,17.2233,17.2317,340400.0
2012-04-18 11:20:00,20.53,20.55,20.53,20.55,162800.0,17.2233,17.2401,17.2233,17.2401,162800.0
2012-04-18 11:25:00,20.55,20.56,20.52,20.55,181800.0,17.2401,17.2485,17.2149,17.2401,181800.0
2012-04-18 11:30:00,20.55,20.56,20.53,20.53,60800.0,17.2401,17.2485,17.2233,17.2233,60800.0
2012-04-18 11:35:00,20.54,20.54,20.52,20.53,111400.0,17.2317,17.2317,17.2149,17.2233,111400.0
2012-04-18 11:40:00,20.53,20.54,20.53,20.53,82000.0,17.2233,17.2317,17.2233,17.2233,82000.0
2012-04-18 11:45:00,20.53,20.54,20.53,20.54,84200.0,17.2233,17.2317,17.2233,17.2317,84200.0
2012-04-18 11:50:00,20.53,20.56,20.53,20.56,98600.0,17.2233,17.2485,17.2233,17.2485,98600.0
2012-04-18 11:55:00,20.56,20.59,20.55,20.57,73600.0,17.2485,17.2737,17.2401,17.2569,73600.0
2012-04-18 12:00:00,20.58,20.61,20.58,20.61,76400.0,17.2653,17.2905,17.2653,17.2905,76400.0
2012-04-18 12:05:00,20.6,20.61,20.59,20.61,58600.0,17.2821,17.2905,17.2737,17.2905,58600.0
2012-04-18 12:10:00,20.61,20.61,20.6,20.6,70200.0,17.2905,17.2905,17.2821,17.2821,70200.0
2012-04-18 12:15:00,20.6,20.64,20.6,20.61,181600.0,17.2821,17.3156,17.2821,17.2905,181600.0
2012-04-18 12:20:00,20.61,20.63,20.61,20.61,61400.0,17.2905,17.3072,17.2905,17.2905,61400.0
2012-04-18 12:25:00,20.61,20.61,20.59,20.61,117800.0,17.2905,17.2905,17.2737,17.2905,117800.0
2012-04-18 12:30:00,20.61,20.61,20.6,20.61,133600.0,17.2905,17.2905,17.2821,17.2905,133600.0
2012-04-18 12:35:00,20.61,20.63,20.61,20.63,24000.0,17.2905,17.3072,17.2905,17.3072,24000.0
2012-04-18 12:40:00,20.63,20.64,20.61,20.62,50200.0,17.3072,17.3156,17.2905,17.2988,50200.0
2012-04-18 12:45:00,20.63,20.63,20.6,20.6,43400.0,17.3072,17.3072,17.2821,17.2821,43400.0
2012-04-18 12:50:00,20.6,20.63,20.6,20.63,108200.0,17.2821,17.3072,17.2821,17.3072,108200.0
2012-04-18 12:55:00,20.63,20.66,20.61,20.66,47000.0,17.3072,17.3324,17.2905,17.3324,47000.0
2012-04-18 13:00:00,20.65,20.66,20.65,20.66,319800.0,17.324,17.3324,17.324,17.3324,319800.0
2012-04-18 13:05:00,20.65,20.67,20.65,20.67,40600.0,17.324,17.3408,17.324,17.3408,40600.0
2012-04-18 13:10:00,20.67,20.67,20.64,20.64,43400.0,17.3408,17.3408,17.3156,17.3156,43400.0
2012-04-18 13:15:00,20.64,20.67,20.64,20.66,322000.0,17.3156,17.3408,17.3156,17.3324,322000.0
2012-04-18 13:20:00,20.66,20.69,20.66,20.67,124800.0,17.3324,17.3576,17.3324,17.3408,124800.0
2012-04-18 13:25:00,20.67,20.69,20.66,20.68,85000.0,17.3408,17.3576,17.3324,17.3492,85000.0
2012-04-18 13:30:00,20.68,20.71,20.68,20.7,83600.0,17.3492,17.3743,17.3492,17.366,83600.0
2012-04-18 13:35:00,20.7,20.71,20.68,20.68,77600.0,17.366,17.3743,17.3492,17.3492,77600.0
2012-04-18 13:40:00,20.68,20.72,20.67,20.7,165200.0,17.3492,17.3827,17.3408,17.366,165200.0
2012-04-18 13:45:00,20.7,20.74,20.7,20.73,158000.0,17.366,17.3995,17.366,17.3911,158000.0
2012-04-18 13:50:00,20.74,20.76,20.73,20.75,121400.0,17.3995,17.4163,17.3911,17.4079,121400.0
2012-04-18 13:55:00,20.75,20.76,20.74,20.75,134400.0,17.4079,17.4163,17.3995,17.4079,134400.0
2012-04-18 14:00:00,20.75,20.75,20.74,20.74,50200.0,17.4079,17.4079,17.3995,17.3995,50200.0
2012-04-18 14:05:00,20.73,20.75,20.72,20.75,127800.0,17.3911,17.4079,17.3827,17.4079,127800.0
2012-04-18 14:10:00,20.75,20.77,20.75,20.75,100600.0,17.4079,17.4247,17.4079,17.4079,100600.0
2012-04-18 14:15:00,20.76,20.77,20.75,20.76,52800.0,17.4163,17.4247,17.4079,17.4163,52800.0
2012-04-18 14:20:00,20.77,20.79,20.76,20.77,93200.0,17.4247,17.4415,17.4163,17.4247,93200.0
2012-04-18 14:25:00,20.77,20.78,20.75,20.78,87000.0,17.4247,17.4331,17.4079,17.4331,87000.0
2012-04-18 14:30:00,20.78,20.79,20.75,20.76,62000.0,17.4331,17.4415,17.4079,17.4163,62000.0
2012-04-18 14:35:00,20.76,20.76,20.75,20.75,94400.0,17.4163,17.4163,17.4079,17.4079,94400.0
2012-04-18 14:40:00,20.75,20.78,20.75,20.78,75800.0,17.4079,17.4331,17.4079,17.4331,75800.0
2012-04-18 14:45:00,20.78,20.79,20.75,20.75,49400.0,17.4331,17.4415,17.4079,17.4079,49400.0
2012-04-18 14:50:00,20.75,20.77,20.75,20.75,47200.0,17.4079,17.4247,17.4079,17.4079,47200.0
2012-04-18 14:55:00,20.75,20.75,20.73,20.73,68200.0,17.4079,17.4079,17.3911,17.3911,68200.0
2012-04-18 15:00:00,20.73,20.77,20.73,20.76,111400.0,17.3911,17.4247,17.3911,17.4163,111400.0
2012-04-18 15:05:00,20.76,20.77,20.73,20.73,153600.0,17.4163,17.4247,17.3911,17.3911,153600.0
2012-04-18 15:10:00,20.73,20.74,20.7,20.71,138600.0,17.3911,17.3995,17.366,17.3743,138600.0
2012-04-18 15:15:00,20.71,20.72,20.68,20.68,81200.0,17.3743,17.3827,17.3492,17.3492,81200.0
2012-04-18 15:20:00,20.69,20.71,20.69,20.71,73800.0,17.3576,17.3743,17.3576,17.3743,73800.0
2012-04-18 15:25:00,20.71,20.71,20.7,20.7,229200.0,17.3743,17.3743,17.366,17.366,229200.0
2012-04-18 15:30:00,20.7,20.73,20.7,20.73,198800.0,17.366,17.3911,17.366,17.3911,198800.0
2012-04-18 15:35:00,20.73,20.73,20.7,20.71,136200.0,17.3911,17.3911,17.366,17.3743,136200.0
2012-04-18 15:40:00,20.71,20.72,20.68,20.69,146600.0,17.3743,17.3827,17.3492,17.3576,146600.0
2012-04-18 15:45:00,20.69,20.69,20.67,20.68,276400.0,17.3576,17.3576,17.3408,17.3492,276400.0
2012-04-18 15:50:00,20.68,20.73,20.68,20.71,540800.0,17.3492,17.3911,17.3492,17.3743,540800.0
2012-04-18 15:55:00,20.71,20.73,20.69,20.69,603600.0,17.3743,17.3911,17.3576,17.3576,603600.0
2012-04-19 09:30:00,20.66,20.66,20.58,20.58,258000.0,17.3324,17.3324,17.2653,17.2653,258000.0
2012-04-19 09:35:00,20.57,20.61,20.57,20.58,41200.0,17.2569,17.2905,17.2569,17.2653,41200.0
2012-04-19 09:40:00,20.58,20.59,20.5,20.53,122400.0,17.2653,17.2737,17.1982,17.2233,122400.0
2012-04-19 09:45:00,20.53,20.65,20.53,20.64,112000.0,17.2233,17.324,17.2233,17.3156,112000.0
2012-04-19 09:50:00,20.64,20.64,20.57,20.61,133200.0,17.3156,17.3156,17.2569,17.2905,133200.0
2012-04-19 09:55:00,20.61,20.65,20.61,20.65,69400.0,17.2905,17.324,17.2905,17.324,69400.0
2012-04-19 10:00:00,20.65,20.65,20.53,20.53,278800.0,17.324,17.324,17.2233,17.2233,278800.0
2012-04-19 10:05:00,20.54,20.58,20.53,20.58,195800.0,17.2317,17.2653,17.2233,17.2653,195800.0
2012-04-19 10:10:00,20.58,20.64,20.56,20.61,320000.0,17.2653,17.3156,17.2485,17.2905,320000.0
2012-04-19 10:15:00,20.61,20.63,20.58,20.63,117800.0,17.2905,17.3072,17.2653,17.3072,117800.0
2012-04-19 10:20:00,20.63,20.65,20.6,20.64,113000.0,17.3072,17.324,17.2821,17.3156,113000.0
2012-04-19 10:25:00,20.64,20.64,20.6,20.61,110800.0,17.3156,17.3156,17.2821,17.2905,110800.0
2012-04-19 10:30:00,20.61,20.71,20.61,20.7,138800.0,17.2905,17.3743,17.2905,17.366,138800.0
2012-04-19 10:35:00,20.7,20.74,20.68,20.7,183400.0,17.366,17.3995,17.3492,17.366,183400.0
2012-04-19 10:40:00,20.7,20.73,20.7,20.71,108800.0,17.366,17.3911,17.366,17.3743,108800.0
2012-04-19 10:45:00,20.71,20.71,20.65,20.66,150000.0,17.3743,17.3743,17.324,17.3324,150000.0
2012-04-19 10:50:00,20.66,20.66,20.65,20.65,35600.0,17.3324,17.3324,17.324,17.324,35600.0
2012-04-19 10:55:00,20.65,20.68,20.65,20.65,53800.0,17.324,17.3492,17.324,17.324,53800.0
2012-04-19 11:00:00,20.65,20.66,20.6,20.6,88600.0,17.324,17.3324,17.2821,17.2821,88600.0
2012-04-19 11:05:00,20.6,20.65,20.6,20.62,109600.0,17.2821,17.324,17.2821,17.2988,109600.0
2012-04-19 11:10:00,20.63,20.63,20.61,20.61,20400.0,17.3072,17.3072,17.2905,17.2905,20400.0
2012-04-19 11:15:00,20.61,20.65,20.61,20.63,30000.0,17.2905,17.324,17.2905,17.3072,30000.0
2012-04-19 11:20:00,20.62,20.63,20.6,20.6,96200.0,17.2988,17.3072,17.2821,17.2821,96200.0
2012-04-19 11:25:00,20.6,20.61,20.6,20.61,69400.0,17.2821,17.2905,17.2821,17.2905,69400.0
2012-04-19 11:30:00,20.61,20.61,20.59,20.59,98600.0,17.2905,17.2905,17.2737,17.2737,98600.0
2012-04-19 11:35:00,20.59,20.61,20.59,20.61,59600.0,17.2737,17.2905,17.2737,17.2905,59600.0
2012-04-19 11:40:00,20.61,20.61,20.59,20.6,33800.0,17.2905,17.2905,17.2737,17.2821,33800.0
2012-04-19 11:45:00,20.6,20.61,20.57,20.6,86800.0,17.2821,17.2905,17.2569,17.2821,86800.0
2012-04-19 11:50:00,20.6,20.65,20.6,20.65,50800.0,17.2821,17.324,17.2821,17.324,50800.0
2012-04-19 11:55:00,20.64,20.65,20.61,20.61,68000.0,17.3156,17.324,17.2905,17.2905,68000.0
2012-04-19 12:00:00,20.61,20.61,20.58,20.58,59200.0,17.2905,17.2905,17.2653,17.2653,59200.0
2012-04-19 12:05:00,20.57,20.57,20.55,20.56,115600.0,17.2569,17.2569,17.2401,17.2485,115600.0
2012-04-19 12:10:00,20.56,20.57,20.56,20.57,48400.0,17.2485,17.2569,17.2485,17.2569,48400.0
2012-04-19 12:15:00,20.57,20.58,20.55,20.57,153600.0,17.2569,17.2653,17.2401,17.2569,153600.0
2012-04-19 12:20:00,20.57,20.59,20.57,20.58,45800.0,17.2569,17.2737,17.2569,17.2653,45800.0
2012-04-19 12:25:00,20.58,20.59,20.58,20.58,68600.0,17.2653,17.2737,17.2653,17.2653,68600.0
2012-04-19 12:30:00,20.58,20.58,20.55,20.58,191400.0,17.2653,17.2653,17.2401,17.2653,191400.0
2012-04-19 12:35:00,20.58,20.59,20.56,20.59,58400.0,17.2653,17.2737,17.2485,17.2737,58400.0
2012-04-19 12:40:00,20.58,20.59,20.57,20.59,24200.0,17.2653,17.2737,17.2569,17.2737,24200.0
2012-04-19 12:45:00,20.59,20.6,20.59,20.59,27800.0,17.2737,17.2821,17.2737,17.2737,27800.0
2012-04-19 12:50:00,20.58,20.6,20.58,20.6,74600.0,17.2653,17.2821,17.2653,17.2821,74600.0
2012-04-19 12:55:00,20.59,20.6,20.58,20.59,31800.0,17.2737,17.2821,17.2653,17.2737,31800.0
2012-04-19 13:00:00,20.59,20.6,20.59,20.59,29800.0,17.2737,17.2821,17.2737,17.2737,29800.0
2012-04-19 13:05:00,20.59,20.59,20.58,20.59,19200.0,17.2737,17.2737,17.2653,17.2737,19200.0
2012-04-19 13:10:00,20.58,20.58,20.57,20.58,96800.0,17.2653,17.2653,17.2569,17.2653,96800.0
2012-04-19 13:15:00,20.58,20.58,20.57,20.58,69600.0,17.2653,17.2653,17.2569,17.2653,69600.0
2012-04-19 13:20:00,20.58,20.58,20.57,20.57,79000.0,17.2653,17.2653,17.2569,17.2569,79000.0
2012-04-19 13:25:00,20.57,20.58,20.56,20.57,48400.0,17.2569,17.2653,17.2485,17.2569,48400.0
2012-04-19 13:30:00,20.57,20.6,20.57,20.6,51400.0,17.2569,17.2821,17.2569,17.2821,51400.0
2012-04-19 13:35:00,20.6,20.61,20.58,20.6,93000.0,17.2821,17.2905,17.2653,17.2821,93000.0
2012-04-19 13:40:00,20.6,20.6,20.59,20.6,47200.0,17.2821,17.2821,17.2737,17.2821,47200.0
2012-04-19 13:45:00,20.6,20.61,20.59,20.6,151200.0,17.2821,17.2905,17.2737,17.2821,151200.0
2012-04-19 13:50:00,20.61,20.61,20.59,20.59,31200.0,17.2905,17.2905,17.2737,17.2737,31200.0
2012-04-19 13:55:00,20.59,20.61,20.58,20.59,79400.0,17.2737,17.2905,17.2653,17.2737,79400.0
2012-04-19 14:00:00,20.59,20.6,20.57,20.58,75200.0,17.2737,17.2821,17.2569,17.2653,75200.0
2012-04-19 14:05:00,20.57,20.58,20.57,20.57,69200.0,17.2569,17.2653,17.2569,17.2569,69200.0
2012-04-19 14:10:00,20.57,20.58,20.57,20.57,69000.0,17.2569,17.2653,17.2569,17.2569,69000.0
2012-04-19 14:15:00,20.57,20.57,20.53,20.54,95600.0,17.2569,17.2569,17.2233,17.2317,95600.0
2012-04-19 14:20:00,20.55,20.56,20.54,20.54,68200.0,17.2401,17.2485,17.2317,17.2317,68200.0
2012-04-19 14:25:00,20.54,20.56,20.53,20.53,127200.0,17.2317,17.2485,17.2233,17.2233,127200.0
2012-04-19 14:30:00,20.53,20.54,20.5,20.5,115400.0,17.2233,17.2317,17.1982,17.1982,115400.0
2012-04-19 14:35:00,20.5,20.5,20.46,20.47,136400.0,17.1982,17.1982,17.1646,17.173,136400.0
2012-04-19 14:40:00,20.48,20.48,20.44,20.45,128400.0,17.1814,17.1814,17.1478,17.1562,128400.0
2012-04-19 14:45:00,20.45,20.47,20.43,20.46,144000.0,17.1562,17.173,17.1394,17.1646,144000.0
2012-04-19 14:50:00,20.46,20.47,20.45,20.46,55800.0,17.1646,17.173,17.1562,17.1646,55800.0
2012-04-19 14:55:00,20.46,20.47,20.45,20.47,64400.0,17.1646,17.173,17.1562,17.173,64400.0
2012-04-19 15:00:00,20.47,20.48,20.46,20.47,84400.0,17.173,17.1814,17.1646,17.173,84400.0
2012-04-19 15:05:00,20.47,20.47,20.46,20.47,35200.0,17.173,17.173,17.1646,17.173,35200.0
2012-04-19 15:10:00,20.46,20.47,20.45,20.46,64400.0,17.1646,17.173,17.1562,17.1646,64400.0
2012-04-19 15:15:00,20.46,20.46,20.44,20.44,71800.0,17.1646,17.1646,17.1478,17.1478,71800.0
2012-04-19 15:20:00,20.44,20.45,20.43,20.44,88600.0,17.1478,17.1562,17.1394,17.1478,88600.0
2012-04-19 15:25:00,20.43,20.5,20.43,20.49,222000.0,17.1394,17.1982,17.1394,17.1898,222000.0
2012-04-19 15:30:00,20.49,20.5,20.48,20.5,150600.0,17.1898,17.1982,17.1814,17.1982,150600.0
2012-04-19 15:35:00,20.5,20.52,20.5,20.51,114600.0,17.1982,17.2149,17.1982,17.2066,114600.0
2012-04-19 15:40:00,20.51,20.54,20.51,20.54,198200.0,17.2066,17.2317,17.2066,17.2317,198200.0
2012-04-19 15:45:00,20.54,20.57,20.54,20.56,234400.0,17.2317,17.2569,17.2317,17.2485,234400.0
2012-04-19 15:50:00,20.56,20.56,20.5,20.52,244200.0,17.2485,17.2485,17.1982,17.2149,244200.0
2012-04-19 15:55:00,20.52,20.55,20.52,20.55,395000.0,17.2149,17.2401,17.2149,17.2401,395000.0
2012-04-20 09:30:00,20.54,20.59,20.53,20.54,1312000.0,17.2317,17.2737,17.2233,17.2317,1312000.0
2012-04-20 09:35:00,20.53,20.59,20.5,20.59,86400.0,17.2233,17.2737,17.1982,17.2737,86400.0
2012-04-20 09:40:00,20.59,20.61,20.54,20.54,109000.0,17.2737,17.2905,17.2317,17.2317,109000.0
2012-04-20 09:45:00,20.55,20.61,20.55,20.57,110400.0,17.2401,17.2905,17.2401,17.2569,110400.0
2012-04-20 09:50:00,20.57,20.66,20.57,20.61,136000.0,17.2569,17.3324,17.2569,17.2905,136000.0
2012-04-20 09:55:00,20.63,20.64,20.56,20.62,149200.0,17.3072,17.3156,17.2485,17.2988,149200.0
2012-04-20 10:00:00,20.63,20.64,20.55,20.56,95600.0,17.3072,17.3156,17.2401,17.2485,95600.0
2012-04-20 10:05:00,20.57,20.61,20.56,20.61,92000.0,17.2569,17.2905,17.2485,17.2905,92000.0
2012-04-20 10:10:00,20.61,20.65,20.61,20.63,99400.0,17.2905,17.324,17.2905,17.3072,99400.0
2012-04-20 10:15:00,20.62,20.63,20.6,20.61,76800.0,17.2988,17.3072,17.2821,17.2905,76800.0
2012-04-20 10:20:00,20.61,20.63,20.6,20.61,61400.0,17.2905,17.3072,17.2821,17.2905,61400.0
2012-04-20 10:25:00,20.61,20.64,20.6,20.62,60400.0,17.2905,17.3156,17.2821,17.2988,60400.0
2012-04-20 10:30:00,20.63,20.66,20.62,20.63,61800.0,17.3072,17.3324,17.2988,17.3072,61800.0
2012-04-20 10:35:00,20.63,20.68,20.63,20.67,94600.0,17.3072,17.3492,17.3072,17.3408,94600.0
2012-04-20 10:40:00,20.67,20.7,20.67,20.7,71000.0,17.3408,17.366,17.3408,17.366,71000.0
2012-04-20 10:45:00,20.7,20.7,20.66,20.68,120800.0,17.366,17.366,17.3324,17.3492,120800.0
2012-04-20 10:50:00,20.68,20.68,20.66,20.67,42600.0,17.3492,17.3492,17.3324,17.3408,42600.0
2012-04-20 10:55:00,20.67,20.68,20.66,20.67,42400.0,17.3408,17.3492,17.3324,17.3408,42400.0
2012-04-20 11:00:00,20.67,20.68,20.65,20.66,50000.0,17.3408,17.3492,17.324,17.3324,50000.0
2012-04-20 11:05:00,20.66,20.68,20.65,20.67,38600.0,17.3324,17.3492,17.324,17.3408,38600.0
2012-04-20 11:10:00,20.67,20.67,20.66,20.67,20400.0,17.3408,17.3408,17.3324,17.3408,20400.0
2012-04-20 11:15:00,20.67,20.68,20.66,20.67,61000.0,17.3408,17.3492,17.3324,17.3408,61000.0
2012-04-20 11:20:00,20.67,20.67,20.65,20.65,86600.0,17.3408,17.3408,17.324,17.324,86600.0
2012-04-20 11:25:00,20.65,20.65,20.64,20.64,44800.0,17.324,17.324,17.3156,17.3156,44800.0
2012-04-20 11:30:00,20.64,20.65,20.63,20.65,25400.0,17.3156,17.324,17.3072,17.324,25400.0
2012-04-20 11:35:00,20.65,20.65,20.64,20.64,56000.0,17.324,17.324,17.3156,17.3156,56000.0
2012-04-20 11:40:00,20.65,20.65,20.61,20.61,113600.0,17.324,17.324,17.2905,17.2905,113600.0
2012-04-20 11:45:00,20.61,20.63,20.61,20.61,59400.0,17.2905,17.3072,17.2905,17.2905,59400.0
2012-04-20 11:50:00,20.61,20.62,20.61,20.61,40400.0,17.2905,17.2988,17.2905,17.2905,40400.0
2012-04-20 11:55:00,20.61,20.62,20.61,20.62,73600.0,17.2905,17.2988,17.2905,17.2988,73600.0
2012-04-20 12:00:00,20.62,20.65,20.62,20.65,38400.0,17.2988,17.324,17.2988,17.324,38400.0
2012-04-20 12:05:00,20.65,20.67,20.65,20.67,70000.0,17.324,17.3408,17.324,17.3408,70000.0
2012-04-20 12:10:00,20.66,20.68,20.66,20.66,64400.0,17.3324,17.3492,17.3324,17.3324,64400.0
2012-04-20 12:15:00,20.66,20.66,20.65,20.66,37000.0,17.3324,17.3324,17.324,17.3324,37000.0
2012-04-20 12:20:00,20.66,20.66,20.64,20.65,69000.0,17.3324,17.3324,17.3156,17.324,69000.0
2012-04-20 12:25:00,20.64,20.65,20.63,20.63,23200.0,17.3156,17.324,17.3072,17.3072,23200.0
2012-04-20 12:30:00,20.64,20.64,20.61,20.62,43800.0,17.3156,17.3156,17.2905,17.2988,43800.0
2012-04-20 12:35:00,20.61,20.62,20.61,20.62,5200.0,17.2905,17.2988,17.2905,17.2988,5200.0
2012-04-20 12:40:00,20.62,20.62,20.61,20.61,48600.0,17.2988,17.2988,17.2905,17.2905,48600.0
2012-04-20 12:45:00,20.62,20.63,20.61,20.63,34000.0,17.2988,17.3072,17.2905,17.3072,34000.0
2012-04-20 12:50:00,20.63,20.64,20.63,20.63,90400.0,17.3072,17.3156,17.3072,17.3072,90400.0
2012-04-20 12:55:00,20.63,20.63,20.61,20.61,40800.0,17.3072,17.3072,17.2905,17.2905,40800.0
2012-04-20 13:00:00,20.61,20.61,20.59,20.6,112000.0,17.2905,17.2905,17.2737,17.2821,112000.0
2012-04-20 13:05:00,20.6,20.61,20.59,20.6,33000.0,17.2821,17.2905,17.2737,17.2821,33000.0
2012-04-20 13:10:00,20.6,20.6,20.59,20.6,37600.0,17.2821,17.2821,17.2737,17.2821,37600.0
2012-04-20 13:15:00,20.6,20.6,20.59,20.6,74800.0,17.2821,17.2821,17.2737,17.2821,74800.0
2012-04-20 13:20:00,20.6,20.61,20.58,20.58,42000.0,17.2821,17.2905,17.2653,17.2653,42000.0
2012-04-20 13:25:00,20.58,20.58,20.53,20.54,134400.0,17.2653,17.2653,17.2233,17.2317,134400.0
2012-04-20 13:30:00,20.54,20.54,20.5,20.5,117800.0,17.2317,17.2317,17.1982,17.1982,117800.0
2012-04-20 13:35:00,20.51,20.53,20.5,20.53,41800.0,17.2066,17.2233,17.1982,17.2233,41800.0
2012-04-20 13:40:00,20.53,20.54,20.53,20.54,41600.0,17.2233,17.2317,17.2233,17.2317,41600.0
2012-04-20 13:45:00,20.54,20.56,20.54,20.56,46800.0,17.2317,17.2485,17.2317,17.2485,46800.0
2012-04-20 13:50:00,20.55,20.55,20.52,20.54,87600.0,17.2401,17.2401,17.2149,17.2317,87600.0
2012-04-20 13:55:00,20.54,20.54,20.53,20.54,47600.0,17.2317,17.2317,17.2233,17.2317,47600.0
2012-04-20 14:00:00,20.54,20.55,20.54,20.54,43800.0,17.2317,17.2401,17.2317,17.2317,43800.0
2012-04-20 14:05:00,20.54,20.55,20.5,20.5,73200.0,17.2317,17.2401,17.1982,17.1982,73200.0
2012-04-20 14:10:00,20.51,20.55,20.51,20.54,47200.0,17.2066,17.2401,17.2066,17.2317,47200.0
2012-04-20 14:15:00,20.54,20.56,20.54,20.55,46200.0,17.2317,17.2485,17.2317,17.2401,46200.0
2012-04-20 14:20:00,20.55,20.58,20.55,20.56,65400.0,17.2401,17.2653,17.2401,17.2485,65400.0
2012-04-20 14:25:00,20.56,20.59,20.56,20.58,42200.0,17.2485,17.2737,17.2485,17.2653,42200.0
2012-04-20 14:30:00,20.58,20.59,20.56,20.57,60400.0,17.2653,17.2737,17.2485,17.2569,60400.0
2012-04-20 14:35:00,20.56,20.58,20.56,20.58,66200.0,17.2485,17.2653,17.2485,17.2653,66200.0
2012-04-20 14:40:00,20.58,20.59,20.57,20.58,62800.0,17.2653,17.2737,17.2569,17.2653,62800.0
2012-04-20 14:45:00,20.58,20.59,20.56,20.57,108400.0,17.2653,17.2737,17.2485,17.2569,108400.0
2012-04-20 14:50:00,20.57,20.57,20.55,20.56,48200.0,17.2569,17.2569,17.2401,17.2485,48200.0
2012-04-20 14:55:00,20.56,20.57,20.54,20.57,93200.0,17.2485,17.2569,17.2317,17.2569,93200.0
2012-04-20 15:00:00,20.57,20.57,20.54,20.57,77600.0,17.2569,17.2569,17.2317,17.2569,77600.0
2012-04-20 15:05:00,20.57,20.57,20.52,20.53,70000.0,17.2569,17.2569,17.2149,17.2233,70000.0
2012-04-20 15:10:00,20.52,20.54,20.5,20.54,80200.0,17.2149,17.2317,17.1982,17.2317,80200.0
2012-04-20 15:15:00,20.54,20.56,20.54,20.56,56600.0,17.2317,17.2485,17.2317,17.2485,56600.0
2012-04-20 15:20:00,20.56,20.56,20.54,20.55,88400.0,17.2485,17.2485,17.2317,17.2401,88400.0
2012-04-20 15:25:00,20.55,20.55,20.53,20.55,64800.0,17.2401,17.2401,17.2233,17.2401,64800.0
2012-04-20 15:30:00,20.55,20.56,20.54,20.56,95000.0,17.2401,17.2485,17.2317,17.2485,95000.0
2012-04-20 15:35:00,20.56,20.56,20.54,20.56,84400.0,17.2485,17.2485,17.2317,17.2485,84400.0
2012-04-20 15:40:00,20.56,20.57,20.53,20.54,159600.0,17.2485,17.2569,17.2233,17.2317,159600.0
2012-04-20 15:45:00,20.54,20.54,20.52,20.53,185000.0,17.2317,17.2317,17.2149,17.2233,185000.0
2012-04-20 15:50:00,20.53,20.54,20.52,20.53,158600.0,17.2233,17.2317,17.2149,17.2233,158600.0
2012-04-20 15:55:00,20.53,20.53,20.5,20.52,464000.0,17.2233,17.2233,17.1982,17.2149,464000.0
2012-04-23 09:30:00,20.41,20.45,20.25,20.32,203600.0,17.1227,17.1562,16.9884,17.0472,203600.0
2012-04-23 09:35:00,20.31,20.38,20.31,20.36,40200.0,17.0388,17.0975,17.0388,17.0807,40200.0
2012-04-23 09:40:00,20.35,20.36,20.31,20.32,54200.0,17.0723,17.0807,17.0388,17.0472,54200.0
2012-04-23 09:45:00,20.32,20.36,20.31,20.35,79200.0,17.0472,17.0807,17.0388,17.0723,79200.0
2012-04-23 09:50:00,20.35,20.35,20.28,20.29,106400.0,17.0723,17.0723,17.0136,17.022,106400.0
2012-04-23 09:55:00,20.29,20.29,20.25,20.26,129400.0,17.022,17.022,16.9884,16.9968,129400.0
2012-04-23 10:00:00,20.26,20.26,20.2,20.23,186600.0,16.9968,16.9968,16.9465,16.9717,186600.0
2012-04-23 10:05:00,20.23,20.33,20.18,20.19,333600.0,16.9717,17.0555,16.9297,16.9381,333600.0
2012-04-23 10:10:00,20.2,20.26,20.2,20.26,43000.0,16.9465,16.9968,16.9465,16.9968,43000.0
2012-04-23 10:15:00,20.26,20.28,20.21,20.22,102200.0,16.9968,17.0136,16.9549,16.9633,102200.0
2012-04-23 10:20:00,20.21,20.25,20.21,20.25,104400.0,16.9549,16.9884,16.9549,16.9884,104400.0
2012-04-23 10:25:00,20.25,20.25,20.23,20.23,55600.0,16.9884,16.9884,16.9717,16.9717,55600.0
2012-04-23 10:30:00,20.23,20.26,20.23,20.25,89600.0,16.9717,16.9968,16.9717,16.9884,89600.0
2012-04-23 10:35:00,20.24,20.24,20.22,20.23,46200.0,16.98,16.98,16.9633,16.9717,46200.0
2012-04-23 10:40:00,20.23,20.23,20.21,20.21,31200.0,16.9717,16.9717,16.9549,16.9549,31200.0
2012-04-23 10:45:00,20.21,20.21,20.18,20.2,55800.0,16.9549,16.9549,16.9297,16.9465,55800.0
2012-04-23 10:50:00,20.2,20.2,20.17,20.19,70200.0,16.9465,16.9465,16.9213,16.9381,70200.0
2012-04-23 10:55:00,20.19,20.2,20.18,20.18,50600.0,16.9381,16.9465,16.9297,16.9297,50600.0
2012-04-23 11:00:00,20.18,20.18,20.15,20.16,64800.0,16.9297,16.9297,16.9045,16.9129,64800.0
2012-04-23 11:05:00,20.15,20.17,20.15,20.15,31000.0,16.9045,16.9213,16.9045,16.9045,31000.0
2012-04-23 11:10:00,20.15,20.15,20.11,20.11,72200.0,16.9045,16.9045,16.871,16.871,72200.0
2012-04-23 11:15:00,20.11,20.15,20.11,20.13,65600.0,16.871,16.9045,16.871,16.8878,65600.0
2012-04-23 11:20:00,20.13,20.17,20.12,20.15,52000.0,16.8878,16.9213,16.8794,16.9045,52000.0
2012-04-23 11:25:00,20.15,20.16,20.13,20.13,42200.0,16.9045,16.9129,16.8878,16.8878,42200.0
2012-04-23 11:30:00,20.13,20.14,20.11,20.11,98400.0,16.8878,16.8962,16.871,16.871,98400.0
2012-04-23 11:35:00,20.11,20.11,20.08,20.1,186400.0,16.871,16.871,16.8458,16.8626,186400.0
2012-04-23 11:40:00,20.1,20.1,20.08,20.08,47800.0,16.8626,16.8626,16.8458,16.8458,47800.0
2012-04-23 11:45:00,20.08,20.09,20.07,20.07,41000.0,16.8458,16.8542,16.8374,16.8374,41000.0
2012-04-23 11:50:00,20.07,20.07,20.06,20.07,32400.0,16.8374,16.8374,16.829,16.8374,32400.0
2012-04-23 11:55:00,20.07,20.09,20.07,20.09,71600.0,16.8374,16.8542,16.8374,16.8542,71600.0
2012-04-23 12:00:00,20.09,20.13,20.08,20.13,230000.0,16.8542,16.8878,16.8458,16.8878,230000.0
2012-04-23 12:05:00,20.13,20.15,20.13,20.13,118000.0,16.8878,16.9045,16.8878,16.8878,118000.0
2012-04-23 12:10:00,20.13,20.13,20.11,20.13,63400.0,16.8878,16.8878,16.871,16.8878,63400.0
2012-04-23 12:15:00,20.12,20.13,20.11,20.13,69800.0,16.8794,16.8878,16.871,16.8878,69800.0
2012-04-23 12:20:00,20.13,20.15,20.12,20.15,39000.0,16.8878,16.9045,16.8794,16.9045,39000.0
2012-04-23 12:25:00,20.15,20.16,20.13,20.13,75400.0,16.9045,16.9129,16.8878,16.8878,75400.0
2012-04-23 12:30:00,20.14,20.14,20.12,20.14,84200.0,16.8962,16.8962,16.8794,16.8962,84200.0
2012-04-23 12:35:00,20.14,20.14,20.11,20.13,48800.0,16.8962,16.8962,16.871,16.8878,48800.0
2012-04-23 12:40:00,20.13,20.13,20.11,20.11,51400.0,16.8878,16.8878,16.871,16.871,51400.0
2012-04-23 12:45:00,20.12,20.12,20.08,20.1,102600.0,16.8794,16.8794,16.8458,16.8626,102600.0
2012-04-23 12:50:00,20.1,20.11,20.1,20.1,59000.0,16.8626,16.871,16.8626,16.8626,59000.0
2012-04-23 12:55:00,20.1,20.13,20.1,20.11,50400.0,16.8626,16.8878,16.8626,16.871,50400.0
2012-04-23 13:00:00,20.11,20.13,20.11,20.12,31800.0,16.871,16.8878,16.871,16.8794,31800.0
2012-04-23 13:05:00,20.12,20.13,20.1,20.1,67000.0,16.8794,16.8878,16.8626,16.8626,67000.0
2012-04-23 13:10:00,20.11,20.14,20.11,20.13,49000.0,16.871,16.8962,16.871,16.8878,49000.0
2012-04-23 13:15:00,20.14,20.14,20.12,20.13,84200.0,16.8962,16.8962,16.8794,16.8878,84200.0
2012-04-23 13:20:00,20.13,20.15,20.12,20.15,36400.0,16.8878,16.9045,16.8794,16.9045,36400.0
2012-04-23 13:25:00,20.15,20.15,20.13,20.14,34400.0,16.9045,16.9045,16.8878,16.8962,34400.0
2012-04-23 13:30:00,20.14,20.16,20.14,20.15,93600.0,16.8962,16.9129,16.8962,16.9045,93600.0
2012-04-23 13:35:00,20.15,20.17,20.15,20.17,55000.0,16.9045,16.9213,16.9045,16.9213,55000.0
2012-04-23 13:40:00,20.17,20.18,20.16,20.17,49200.0,16.9213,16.9297,16.9129,16.9213,49200.0
2012-04-23 13:45:00,20.17,20.17,20.14,20.17,42400.0,16.9213,16.9213,16.8962,16.9213,42400.0
2012-04-23 13:50:00,20.16,20.18,20.14,20.16,35400.0,16.9129,16.9297,16.8962,16.9129,35400.0
2012-04-23 13:55:00,20.15,20.16,20.14,20.15,63400.0,16.9045,16.9129,16.8962,16.9045,63400.0
2012-04-23 14:00:00,20.15,20.15,20.12,20.13,161200.0,16.9045,16.9045,16.8794,16.8878,161200.0
2012-04-23 14:05:00,20.14,20.14,20.1,20.1,157600.0,16.8962,16.8962,16.8626,16.8626,157600.0
2012-04-23 14:10:00,20.1,20.13,20.1,20.12,128800.0,16.8626,16.8878,16.8626,16.8794,128800.0
2012-04-23 14:15:00,20.12,20.15,20.12,20.15,117200.0,16.8794,16.9045,16.8794,16.9045,117200.0
2012-04-23 14:20:00,20.15,20.18,20.15,20.17,157200.0,16.9045,16.9297,16.9045,16.9213,157200.0
2012-04-23 14:25:00,20.17,20.18,20.16,20.17,249800.0,16.9213,16.9297,16.9129,16.9213,249800.0
2012-04-23 14:30:00,20.16,20.18,20.15,20.18,331400.0,16.9129,16.9297,16.9045,16.9297,331400.0
2012-04-23 14:35:00,20.18,20.18,20.16,20.17,68800.0,16.9297,16.9297,16.9129,16.9213,68800.0
2012-04-23 14:40:00,20.18,20.18,20.15,20.15,164000.0,16.9297,16.9297,16.9045,16.9045,164000.0
2012-04-23 14:45:00,20.16,20.16,20.13,20.15,117800.0,16.9129,16.9129,16.8878,16.9045,117800.0
2012-04-23 14:50:00,20.15,20.15,20.11,20.15,157000.0,16.9045,16.9045,16.871,16.9045,157000.0
2012-04-23 14:55:00,20.15,20.16,20.13,20.14,66400.0,16.9045,16.9129,16.8878,16.8962,66400.0
2012-04-23 15:00:00,20.14,20.16,20.13,20.15,88000.0,16.8962,16.9129,16.8878,16.9045,88000.0
2012-04-23 15:05:00,20.15,20.18,20.15,20.16,292200.0,16.9045,16.9297,16.9045,16.9129,292200.0
2012-04-23 15:10:00,20.17,20.2,20.17,20.2,141400.0,16.9213,16.9465,16.9213,16.9465,141400.0
2012-04-23 15:15:00,20.19,20.22,20.18,20.22,143600.0,16.9381,16.9633,16.9297,16.9633,143600.0
2012-04-23 15:20:00,20.21,20.23,20.18,20.2,92200.0,16.9549,16.9717,16.9297,16.9465,92200.0
2012-04-23 15:25:00,20.2,20.25,20.2,20.25,167400.0,16.9465,16.9884,16.9465,16.9884,167400.0
2012-04-23 15:30:00,20.24,20.25,20.24,20.25,104800.0,16.98,16.9884,16.98,16.9884,104800.0
2012-04-23 15:35:00,20.25,20.3,20.25,20.26,282400.0,16.9884,17.0304,16.9884,16.9968,282400.0
2012-04-23 15:40:00,20.27,20.28,20.25,20.28,89400.0,17.0052,17.0136,16.9884,17.0136,89400.0
2012-04-23 15:45:00,20.27,20.27,20.25,20.25,337400.0,17.0052,17.0052,16.9884,16.9884,337400.0
2012-04-23 15:50:00,20.25,20.26,20.24,20.25,122200.0,16.9884,16.9968,16.98,16.9884,122200.0
2012-04-23 15:55:00,20.25,20.25,20.22,20.22,506600.0,16.9884,16.9884,16.9633,16.9633,506600.0
2012-04-24 09:30:00,20.28,20.37,20.26,20.28,151400.0,17.0136,17.0891,16.9968,17.0136,151400.0
2012-04-24 09:35:00,20.29,20.32,20.23,20.32,157000.0,17.022,17.0472,16.9717,17.0472,157000.0
2012-04-24 09:40:00,20.32,20.33,20.24,20.25,128000.0,17.0472,17.0555,16.98,16.9884,128000.0
2012-04-24 09:45:00,20.25,20.3,20.25,20.29,106000.0,16.9884,17.0304,16.9884,17.022,106000.0
2012-04-24 09:50:00,20.3,20.3,20.27,20.28,77600.0,17.0304,17.0304,17.0052,17.0136,77600.0
2012-04-24 09:55:00,20.28,20.33,20.26,20.31,162200.0,17.0136,17.0555,16.9968,17.0388,162200.0
2012-04-24 10:00:00,20.33,20.39,20.32,20.38,182800.0,17.0555,17.1059,17.0472,17.0975,182800.0
2012-04-24 10:05:00,20.38,20.42,20.36,20.37,81600.0,17.0975,17.1311,17.0807,17.0891,81600.0
2012-04-24 10:10:00,20.37,20.38,20.32,20.33,59600.0,17.0891,17.0975,17.0472,17.0555,59600.0
2012-04-24 10:15:00,20.33,20.33,20.32,20.32,45000.0,17.0555,17.0555,17.0472,17.0472,45000.0
2012-04-24 10:20:00,20.32,20.32,20.29,20.3,66200.0,17.0472,17.0472,17.022,17.0304,66200.0
2012-04-24 10:25:00,20.3,20.33,20.3,20.31,39200.0,17.0304,17.0555,17.0304,17.0388,39200.0
2012-04-24 10:30:00,20.31,20.35,20.31,20.32,238400.0,17.0388,17.0723,17.0388,17.0472,238400.0
2012-04-24 10:35:00,20.32,20.32,20.32,20.32,95000.0,17.0472,17.0472,17.0472,17.0472,95000.0
2012-04-24 10:40:00,20.32,20.35,20.31,20.34,155400.0,17.0472,17.0723,17.0388,17.0639,155400.0
2012-04-24 10:45:00,20.34,20.35,20.32,20.35,44400.0,17.0639,17.0723,17.0472,17.0723,44400.0
2012-04-24 10:50:00,20.34,20.34,20.32,20.32,38800.0,17.0639,17.0639,17.0472,17.0472,38800.0
2012-04-24 10:55:00,20.32,20.35,20.32,20.33,39600.0,17.0472,17.0723,17.0472,17.0555,39600.0
2012-04-24 11:00:00,20.34,20.35,20.32,20.33,56200.0,17.0639,17.0723,17.0472,17.0555,56200.0
2012-04-24 11:05:00,20.33,20.34,20.32,20.34,78000.0,17.0555,17.0639,17.0472,17.0639,78000.0
2012-04-24 11:10:00,20.34,20.36,20.33,20.36,74200.0,17.0639,17.0807,17.0555,17.0807,74200.0
2012-04-24 11:15:00,20.36,20.38,20.36,20.36,44400.0,17.0807,17.0975,17.0807,17.0807,44400.0
2012-04-24 11:20:00,20.36,20.37,20.36,20.37,54800.0,17.0807,17.0891,17.0807,17.0891,54800.0
2012-04-24 11:25:00,20.37,20.38,20.35,20.35,85000.0,17.0891,17.0975,17.0723,17.0723,85000.0
2012-04-24 11:30:00,20.35,20.36,20.32,20.33,76400.0,17.0723,17.0807,17.0472,17.0555,76400.0
2012-04-24 11:35:00,20.33,20.33,20.29,20.3,116400.0,17.0555,17.0555,17.022,17.0304,116400.0
2012-04-24 11:40:00,20.31,20.31,20.3,20.31,54400.0,17.0388,17.0388,17.0304,17.0388,54400.0
2012-04-24 11:45:00,20.31,20.31,20.3,20.3,52000.0,17.0388,17.0388,17.0304,17.0304,52000.0
2012-04-24 11:50:00,20.3,20.32,20.3,20.3,59800.0,17.0304,17.0472,17.0304,17.0304,59800.0
2012-04-24 11:55:00,20.3,20.31,20.29,20.3,41800.0,17.0304,17.0388,17.022,17.0304,41800.0
2012-04-24 12:00:00,20.3,20.32,20.29,20.31,89600.0,17.0304,17.0472,17.022,17.0388,89600.0
2012-04-24 12:05:00,20.31,20.31,20.29,20.29,50600.0,17.0388,17.0388,17.022,17.022,50600.0
2012-04-24 12:10:00,20.29,20.3,20.29,20.29,24800.0,17.022,17.0304,17.022,17.022,24800.0
2012-04-24 12:15:00,20.29,20.3,20.28,20.28,51400.0,17.022,17.0304,17.0136,17.0136,51400.0
2012-04-24 12:20:00,20.28,20.28,20.25,20.25,57000.0,17.0136,17.0136,16.9884,16.9884,57000.0
2012-04-24 12:25:00,20.25,20.25,20.21,20.22,107200.0,16.9884,16.9884,16.9549,16.9633,107200.0
2012-04-24 12:30:00,20.23,20.23,20.21,20.22,98000.0,16.9717,16.9717,16.9549,16.9633,98000.0
2012-04-24 12:35:00,20.21,20.21,20.18,20.19,55800.0,16.9549,16.9549,16.9297,16.9381,55800.0
2012-04-24 12:40:00,20.19,20.19,20.14,20.16,85600.0,16.9381,16.9381,16.8962,16.9129,85600.0
2012-04-24 12:45:00,20.16,20.17,20.15,20.16,48600.0,16.9129,16.9213,16.9045,16.9129,48600.0
2012-04-24 12:50:00,20.16,20.17,20.13,20.13,55200.0,16.9129,16.9213,16.8878,16.8878,55200.0
2012-04-24 12:55:00,20.13,20.13,20.08,20.09,115800.0,16.8878,16.8878,16.8458,16.8542,115800.0
2012-04-24 13:00:00,20.09,20.09,20.06,20.06,98600.0,16.8542,16.8542,16.829,16.829,98600.0
2012-04-24 13:05:00,20.06,20.11,20.05,20.1,140400.0,16.829,16.871,16.8206,16.8626,140400.0
2012-04-24 13:10:00,20.1,20.11,20.06,20.07,91200.0,16.8626,16.871,16.829,16.8374,91200.0
2012-04-24 13:15:00,20.06,20.08,20.06,20.07,78800.0,16.829,16.8458,16.829,16.8374,78800.0
2012-04-24 13:20:00,20.08,20.09,20.07,20.07,61400.0,16.8458,16.8542,16.8374,16.8374,61400.0
2012-04-24 13:25:00,20.07,20.1,20.06,20.06,70000.0,16.8374,16.8626,16.829,16.829,70000.0
2012-04-24 13:30:00,20.06,20.08,20.06,20.07,110000.0,16.829,16.8458,16.829,16.8374,110000.0
2012-04-24 13:35:00,20.07,20.07,20.05,20.05,65600.0,16.8374,16.8374,16.8206,16.8206,65600.0
2012-04-24 13:40:00,20.05,20.06,20.04,20.05,111400.0,16.8206,16.829,16.8123,16.8206,111400.0
2012-04-24 13:45:00,20.05,20.06,20.04,20.05,59400.0,16.8206,16.829,16.8123,16.8206,59400.0
2012-04-24 13:50:00,20.05,20.05,20.0,20.0,116200.0,16.8206,16.8206,16.7787,16.7787,116200.0
2012-04-24 13:55:00,20.0,20.0,19.96,19.97,137800.0,16.7787,16.7787,16.7451,16.7535,137800.0
2012-04-24 14:00:00,19.97,20.02,19.96,20.01,115200.0,16.7535,16.7955,16.7451,16.7871,115200.0
2012-04-24 14:05:00,20.02,20.03,20.0,20.02,141800.0,16.7955,16.8039,16.7787,16.7955,141800.0
2012-04-24 14:10:00,20.03,20.07,20.02,20.07,83000.0,16.8039,16.8374,16.7955,16.8374,83000.0
2012-04-24 14:15:00,20.07,20.09,20.06,20.06,109200.0,16.8374,16.8542,16.829,16.829,109200.0
2012-04-24 14:20:00,20.06,20.06,20.03,20.04,47600.0,16.829,16.829,16.8039,16.8123,47600.0
2012-04-24 14:25:00,20.04,20.05,19.96,19.98,202000.0,16.8123,16.8206,16.7451,16.7619,202000.0
2012-04-24 14:30:00,19.98,20.02,19.98,20.02,121800.0,16.7619,16.7955,16.7619,16.7955,121800.0
2012-04-24 14:35:00,20.02,20.03,20.0,20.03,79800.0,16.7955,16.8039,16.7787,16.8039,79800.0
2012-04-24 14:40:00,20.03,20.05,20.02,20.02,86600.0,16.8039,16.8206,16.7955,16.7955,86600.0
2012-04-24 14:45:00,20.02,20.04,20.02,20.02,51800.0,16.7955,16.8123,16.7955,16.7955,51800.0
2012-04-24 14:50:00,20.02,20.05,20.02,20.05,50600.0,16.7955,16.8206,16.7955,16.8206,50600.0
2012-04-24 14:55:00,20.05,20.06,20.05,20.06,26400.0,16.8206,16.829,16.8206,16.829,26400.0
2012-04-24 15:00:00,20.06,20.06,20.04,20.04,57200.0,16.829,16.829,16.8123,16.8123,57200.0
2012-04-24 15:05:00,20.05,20.07,20.03,20.06,76000.0,16.8206,16.8374,16.8039,16.829,76000.0
2012-04-24 15:10:00,20.06,20.06,20.05,20.05,42600.0,16.829,16.829,16.8206,16.8206,42600.0
2012-04-24 15:15:00,20.05,20.08,20.04,20.06,116000.0,16.8206,16.8458,16.8123,16.829,116000.0
2012-04-24 15:20:00,20.05,20.1,20.05,20.09,178600.0,16.8206,16.8626,16.8206,16.8542,178600.0
2012-04-24 15:25:00,20.09,20.11,20.08,20.11,150000.0,16.8542,16.871,16.8458,16.871,150000.0
2012-04-24 15:30:00,20.11,20.13,20.1,20.12,133600.0,16.871,16.8878,16.8626,16.8794,133600.0
2012-04-24 15:35:00,20.12,20.14,20.11,20.13,134600.0,16.8794,16.8962,16.871,16.8878,134600.0
2012-04-24 15:40:00,20.14,20.15,20.13,20.15,103200.0,16.8962,16.9045,16.8878,16.9045,103200.0
2012-04-24 15:45:00,20.15,20.17,20.14,20.15,232600.0,16.9045,16.9213,16.8962,16.9045,232600.0
2012-04-24 15:50:00,20.15,20.15,20.11,20.12,177800.0,16.9045,16.9045,16.871,16.8794,177800.0
2012-04-24 15:55:00,20.12,20.15,20.11,20.14,382000.0,16.8794,16.9045,16.871,16.8962,382000.0
2012-04-25 09:30:00,20.31,20.35,20.24,20.35,155000.0,17.0388,17.0723,16.98,17.0723,155000.0
2012-04-25 09:35:00,20.35,20.36,20.31,20.34,64000.0,17.0723,17.0807,17.0388,17.0639,64000.0
2012-04-25 09:40:00,20.34,20.38,20.34,20.36,105400.0,17.0639,17.0975,17.0639,17.0807,105400.0
2012-04-25 09:45:00,20.38,20.42,20.38,20.4,78800.0,17.0975,17.1311,17.0975,17.1143,78800.0
2012-04-25 09:50:00,20.4,20.46,20.4,20.46,114000.0,17.1143,17.1646,17.1143,17.1646,114000.0
2012-04-25 09:55:00,20.46,20.47,20.45,20.47,166400.0,17.1646,17.173,17.1562,17.173,166400.0
2012-04-25 10:00:00,20.46,20.47,20.45,20.47,73400.0,17.1646,17.173,17.1562,17.173,73400.0
2012-04-25 10:05:00,20.47,20.49,20.46,20.47,73400.0,17.173,17.1898,17.1646,17.173,73400.0
2012-04-25 10:10:00,20.47,20.48,20.42,20.44,153200.0,17.173,17.1814,17.1311,17.1478,153200.0
2012-04-25 10:15:00,20.44,20.45,20.43,20.45,99400.0,17.1478,17.1562,17.1394,17.1562,99400.0
2012-04-25 10:20:00,20.45,20.47,20.44,20.45,113000.0,17.1562,17.173,17.1478,17.1562,113000.0
2012-04-25 10:25:00,20.45,20.46,20.42,20.43,80200.0,17.1562,17.1646,17.1311,17.1394,80200.0
2012-04-25 10:30:00,20.43,20.45,20.43,20.44,64800.0,17.1394,17.1562,17.1394,17.1478,64800.0
2012-04-25 10:35:00,20.45,20.46,20.43,20.43,74800.0,17.1562,17.1646,17.1394,17.1394,74800.0
2012-04-25 10:40:00,20.43,20.47,20.43,20.46,50400.0,17.1394,17.173,17.1394,17.1646,50400.0
2012-04-25 10:45:00,20.45,20.47,20.44,20.45,66400.0,17.1562,17.173,17.1478,17.1562,66400.0
2012-04-25 10:50:00,20.46,20.46,20.43,20.43,157800.0,17.1646,17.1646,17.1394,17.1394,157800.0
2012-04-25 10:55:00,20.43,20.45,20.42,20.44,63000.0,17.1394,17.1562,17.1311,17.1478,63000.0
2012-04-25 11:00:00,20.44,20.45,20.43,20.44,43800.0,17.1478,17.1562,17.1394,17.1478,43800.0
2012-04-25 11:05:00,20.44,20.46,20.42,20.42,86800.0,17.1478,17.1646,17.1311,17.1311,86800.0
2012-04-25 11:10:00,20.42,20.43,20.4,20.41,56000.0,17.1311,17.1394,17.1143,17.1227,56000.0
2012-04-25 11:15:00,20.41,20.41,20.37,20.39,74800.0,17.1227,17.1227,17.0891,17.1059,74800.0
2012-04-25 11:20:00,20.38,20.41,20.38,20.4,45600.0,17.0975,17.1227,17.0975,17.1143,45600.0
2012-04-25 11:25:00,20.39,20.42,20.38,20.42,67200.0,17.1059,17.1311,17.0975,17.1311,67200.0
2012-04-25 11:30:00,20.42,20.43,20.41,20.41,31000.0,17.1311,17.1394,17.1227,17.1227,31000.0
2012-04-25 11:35:00,20.42,20.42,20.4,20.41,47400.0,17.1311,17.1311,17.1143,17.1227,47400.0
2012-04-25 11:40:00,20.41,20.41,20.37,20.38,59200.0,17.1227,17.1227,17.0891,17.0975,59200.0
2012-04-25 11:45:00,20.38,20.38,20.36,20.36,45400.0,17.0975,17.0975,17.0807,17.0807,45400.0
2012-04-25 11:50:00,20.36,20.4,20.36,20.39,47200.0,17.0807,17.1143,17.0807,17.1059,47200.0
2012-04-25 11:55:00,20.39,20.4,20.39,20.39,25000.0,17.1059,17.1143,17.1059,17.1059,25000.0
2012-04-25 12:00:00,20.39,20.4,20.39,20.4,25400.0,17.1059,17.1143,17.1059,17.1143,25400.0
2012-04-25 12:05:00,20.4,20.41,20.4,20.4,74600.0,17.1143,17.1227,17.1143,17.1143,74600.0
2012-04-25 12:10:00,20.4,20.42,20.4,20.42,41400.0,17.1143,17.1311,17.1143,17.1311,41400.0
2012-04-25 12:15:00,20.42,20.43,20.42,20.42,35000.0,17.1311,17.1394,17.1311,17.1311,35000.0
2012-04-25 12:20:00,20.42,20.43,20.42,20.42,23600.0,17.1311,17.1394,17.1311,17.1311,23600.0
2012-04-25 12:25:00,20.42,20.42,20.4,20.42,32800.0,17.1311,17.1311,17.1143,17.1311,32800.0
2012-04-25 12:30:00,20.42,20.42,20.4,20.41,50600.0,17.1311,17.1311,17.1143,17.1227,50600.0
2012-04-25 12:35:00,20.41,20.43,20.41,20.41,35200.0,17.1227,17.1394,17.1227,17.1227,35200.0
2012-04-25 12:40:00,20.41,20.42,20.4,20.41,73400.0,17.1227,17.1311,17.1143,17.1227,73400.0
2012-04-25 12:45:00,20.4,20.4,20.39,20.39,48200.0,17.1143,17.1143,17.1059,17.1059,48200.0
2012-04-25 12:50:00,20.39,20.41,20.39,20.4,43000.0,17.1059,17.1227,17.1059,17.1143,43000.0
2012-04-25 12:55:00,20.4,20.42,20.4,20.42,39600.0,17.1143,17.1311,17.1143,17.1311,39600.0
2012-04-25 13:00:00,20.42,20.43,20.41,20.42,50200.0,17.1311,17.1394,17.1227,17.1311,50200.0
2012-04-25 13:05:00,20.42,20.46,20.42,20.44,52800.0,17.1311,17.1646,17.1311,17.1478,52800.0
2012-04-25 13:10:00,20.43,20.45,20.43,20.45,33200.0,17.1394,17.1562,17.1394,17.1562,33200.0
2012-04-25 13:15:00,20.45,20.47,20.44,20.47,44000.0,17.1562,17.173,17.1478,17.173,44000.0
2012-04-25 13:20:00,20.47,20.49,20.46,20.48,41800.0,17.173,17.1898,17.1646,17.1814,41800.0
2012-04-25 13:25:00,20.48,20.5,20.48,20.5,42000.0,17.1814,17.1982,17.1814,17.1982,42000.0
2012-04-25 13:30:00,20.5,20.5,20.49,20.5,26400.0,17.1982,17.1982,17.1898,17.1982,26400.0
2012-04-25 13:35:00,20.5,20.5,20.49,20.5,31800.0,17.1982,17.1982,17.1898,17.1982,31800.0
2012-04-25 13:40:00,20.5,20.5,20.49,20.49,36800.0,17.1982,17.1982,17.1898,17.1898,36800.0
2012-04-25 13:45:00,20.49,20.5,20.49,20.5,79400.0,17.1898,17.1982,17.1898,17.1982,79400.0
2012-04-25 13:50:00,20.5,20.52,20.5,20.52,63000.0,17.1982,17.2149,17.1982,17.2149,63000.0
2012-04-25 13:55:00,20.52,20.52,20.5,20.5,42000.0,17.2149,17.2149,17.1982,17.1982,42000.0
2012-04-25 14:00:00,20.5,20.5,20.48,20.5,93600.0,17.1982,17.1982,17.1814,17.1982,93600.0
2012-04-25 14:05:00,20.49,20.49,20.47,20.47,54200.0,17.1898,17.1898,17.173,17.173,54200.0
2012-04-25 14:10:00,20.47,20.49,20.47,20.49,37400.0,17.173,17.1898,17.173,17.1898,37400.0
2012-04-25 14:15:00,20.48,20.5,20.48,20.5,37600.0,17.1814,17.1982,17.1814,17.1982,37600.0
2012-04-25 14:20:00,20.5,20.57,20.5,20.54,110200.0,17.1982,17.2569,17.1982,17.2317,110200.0
2012-04-25 14:25:00,20.54,20.55,20.53,20.53,70400.0,17.2317,17.2401,17.2233,17.2233,70400.0
2012-04-25 14:30:00,20.54,20.55,20.5,20.5,77800.0,17.2317,17.2401,17.1982,17.1982,77800.0
2012-04-25 14:35:00,20.5,20.51,20.48,20.49,36000.0,17.1982,17.2066,17.1814,17.1898,36000.0
2012-04-25 14:40:00,20.49,20.5,20.49,20.49,64400.0,17.1898,17.1982,17.1898,17.1898,64400.0
2012-04-25 14:45:00,20.49,20.52,20.49,20.52,47600.0,17.1898,17.2149,17.1898,17.2149,47600.0
2012-04-25 14:50:00,20.52,20.55,20.51,20.54,121600.0,17.2149,17.2401,17.2066,17.2317,121600.0
2012-04-25 14:55:00,20.54,20.58,20.54,20.58,178200.0,17.2317,17.2653,17.2317,17.2653,178200.0
2012-04-25 15:00:00,20.58,20.59,20.58,20.58,74200.0,17.2653,17.2737,17.2653,17.2653,74200.0
2012-04-25 15:05:00,20.58,20.58,20.55,20.56,103400.0,17.2653,17.2653,17.2401,17.2485,103400.0
2012-04-25 15:10:00,20.56,20.56,20.54,20.54,67400.0,17.2485,17.2485,17.2317,17.2317,67400.0
2012-04-25 15:15:00,20.54,20.56,20.53,20.55,102600.0,17.2317,17.2485,17.2233,17.2401,102600.0
2012-04-25 15:20:00,20.55,20.56,20.54,20.56,84400.0,17.2401,17.2485,17.2317,17.2485,84400.0
2012-04-25 15:25:00,20.56,20.58,20.56,20.56,133200.0,17.2485,17.2653,17.2485,17.2485,133200.0
2012-04-25 15:30:00,20.56,20.57,20.56,20.56,121800.0,17.2485,17.2569,17.2485,17.2485,121800.0
2012-04-25 15:35:00,20.56,20.6,20.56,20.58,169800.0,17.2485,17.2821,17.2485,17.2653,169800.0
2012-04-25 15:40:00,20.57,20.59,20.57,20.58,118200.0,17.2569,17.2737,17.2569,17.2653,118200.0
2012-04-25 15:45:00,20.58,20.59,20.58,20.59,125200.0,17.2653,17.2737,17.2653,17.2737,125200.0
2012-04-25 15:50:00,20.59,20.6,20.58,20.59,195600.0,17.2737,17.2821,17.2653,17.2737,195600.0
2012-04-25 15:55:00,20.6,20.61,20.59,20.61,392400.0,17.2821,17.2905,17.2737,17.2905,392400.0
2012-04-26 09:30:00,20.61,20.66,20.57,20.61,135400.0,17.2905,17.3324,17.2569,17.2905,135400.0
2012-04-26 09:35:00,20.62,20.67,20.61,20.66,57000.0,17.2988,17.3408,17.2905,17.3324,57000.0
2012-04-26 09:40:00,20.66,20.68,20.66,20.68,78600.0,17.3324,17.3492,17.3324,17.3492,78600.0
2012-04-26 09:45:00,20.68,20.68,20.64,20.65,100400.0,17.3492,17.3492,17.3156,17.324,100400.0
2012-04-26 09:50:00,20.65,20.67,20.64,20.66,44600.0,17.324,17.3408,17.3156,17.3324,44600.0
2012-04-26 09:55:00,20.66,20.67,20.62,20.63,51200.0,17.3324,17.3408,17.2988,17.3072,51200.0
2012-04-26 10:00:00,20.63,20.66,20.62,20.64,35200.0,17.3072,17.3324,17.2988,17.3156,35200.0
2012-04-26 10:05:00,20.64,20.65,20.63,20.65,50800.0,17.3156,17.324,17.3072,17.324,50800.0
2012-04-26 10:10:00,20.64,20.65,20.61,20.61,66000.0,17.3156,17.324,17.2905,17.2905,66000.0
2012-04-26 10:15:00,20.61,20.61,20.59,20.59,81600.0,17.2905,17.2905,17.2737,17.2737,81600.0
2012-04-26 10:20:00,20.59,20.59,20.55,20.55,76400.0,17.2737,17.2737,17.2401,17.2401,76400.0
2012-04-26 10:25:00,20.55,20.57,20.55,20.57,42000.0,17.2401,17.2569,17.2401,17.2569,42000.0
2012-04-26 10:30:00,20.57,20.57,20.54,20.56,65800.0,17.2569,17.2569,17.2317,17.2485,65800.0
2012-04-26 10:35:00,20.56,20.57,20.53,20.54,63800.0,17.2485,17.2569,17.2233,17.2317,63800.0
2012-04-26 10:40:00,20.54,20.58,20.53,20.58,58600.0,17.2317,17.2653,17.2233,17.2653,58600.0
2012-04-26 10:45:00,20.58,20.59,20.57,20.58,67000.0,17.2653,17.2737,17.2569,17.2653,67000.0
2012-04-26 10:50:00,20.58,20.61,20.58,20.6,86600.0,17.2653,17.2905,17.2653,17.2821,86600.0
2012-04-26 10:55:00,20.6,20.6,20.58,20.59,73800.0,17.2821,17.2821,17.2653,17.2737,73800.0
2012-04-26 11:00:00,20.59,20.6,20.56,20.57,99200.0,17.2737,17.2821,17.2485,17.2569,99200.0
2012-04-26 11:05:00,20.57,20.59,20.57,20.57,52000.0,17.2569,17.2737,17.2569,17.2569,52000.0
2012-04-26 11:10:00,20.57,20.57,20.54,20.54,43400.0,17.2569,17.2569,17.2317,17.2317,43400.0
2012-04-26 11:15:00,20.54,20.55,20.5,20.5,72000.0,17.2317,17.2401,17.1982,17.1982,72000.0
2012-04-26 11:20:00,20.5,20.53,20.5,20.52,46600.0,17.1982,17.2233,17.1982,17.2149,46600.0
2012-04-26 11:25:00,20.52,20.57,20.52,20.57,66800.0,17.2149,17.2569,17.2149,17.2569,66800.0
2012-04-26 11:30:00,20.57,20.58,20.56,20.57,39800.0,17.2569,17.2653,17.2485,17.2569,39800.0
2012-04-26 11:35:00,20.58,20.61,20.57,20.6,70200.0,17.2653,17.2905,17.2569,17.2821,70200.0
2012-04-26 11:40:00,20.6,20.6,20.58,20.58,22800.0,17.2821,17.2821,17.2653,17.2653,22800.0
2012-04-26 11:45:00,20.58,20.58,20.57,20.57,52800.0,17.2653,17.2653,17.2569,17.2569,52800.0
2012-04-26 11:50:00,20.57,20.59,20.57,20.59,45000.0,17.2569,17.2737,17.2569,17.2737,45000.0
2012-04-26 11:55:00,20.59,20.6,20.57,20.57,32200.0,17.2737,17.2821,17.2569,17.2569,32200.0
2012-04-26 12:00:00,20.57,20.58,20.56,20.57,26400.0,17.2569,17.2653,17.2485,17.2569,26400.0
2012-04-26 12:05:00,20.57,20.58,20.57,20.58,49200.0,17.2569,17.2653,17.2569,17.2653,49200.0
2012-04-26 12:10:00,20.58,20.6,20.58,20.6,177400.0,17.2653,17.2821,17.2653,17.2821,177400.0
2012-04-26 12:15:00,20.6,20.62,20.59,20.59,149400.0,17.2821,17.2988,17.2737,17.2737,149400.0
2012-04-26 12:20:00,20.59,20.6,20.58,20.59,45800.0,17.2737,17.2821,17.2653,17.2737,45800.0
2012-04-26 12:25:00,20.59,20.61,20.59,20.6,150200.0,17.2737,17.2905,17.2737,17.2821,150200.0
2012-04-26 12:30:00,20.6,20.61,20.6,20.61,22200.0,17.2821,17.2905,17.2821,17.2905,22200.0
2012-04-26 12:35:00,20.61,20.61,20.59,20.6,75000.0,17.2905,17.2905,17.2737,17.2821,75000.0
2012-04-26 12:40:00,20.6,20.6,20.59,20.59,17400.0,17.2821,17.2821,17.2737,17.2737,17400.0
2012-04-26 12:45:00,20.59,20.59,20.58,20.59,26800.0,17.2737,17.2737,17.2653,17.2737,26800.0
2012-04-26 12:50:00,20.58,20.59,20.58,20.59,32600.0,17.2653,17.2737,17.2653,17.2737,32600.0
2012-04-26 12:55:00,20.59,20.6,20.58,20.6,65000.0,17.2737,17.2821,17.2653,17.2821,65000.0
2012-04-26 13:00:00,20.6,20.6,20.58,20.59,59600.0,17.2821,17.2821,17.2653,17.2737,59600.0
2012-04-26 13:05:00,20.59,20.61,20.59,20.61,48600.0,17.2737,17.2905,17.2737,17.2905,48600.0
2012-04-26 13:10:00,20.61,20.61,20.6,20.61,24400.0,17.2905,17.2905,17.2821,17.2905,24400.0
2012-04-26 13:15:00,20.61,20.66,20.6,20.65,93200.0,17.2905,17.3324,17.2821,17.324,93200.0
2012-04-26 13:20:00,20.65,20.67,20.64,20.66,110800.0,17.324,17.3408,17.3156,17.3324,110800.0
2012-04-26 13:25:00,20.66,20.66,20.65,20.65,93800.0,17.3324,17.3324,17.324,17.324,93800.0
2012-04-26 13:30:00,20.66,20.66,20.65,20.65,213800.0,17.3324,17.3324,17.324,17.324,213800.0
2012-04-26 13:35:00,20.65,20.68,20.63,20.66,166000.0,17.324,17.3492,17.3072,17.3324,166000.0
2012-04-26 13:40:00,20.66,20.66,20.65,20.65,353000.0,17.3324,17.3324,17.324,17.324,353000.0
2012-04-26 13:45:00,20.65,20.66,20.64,20.65,96800.0,17.324,17.3324,17.3156,17.324,96800.0
2012-04-26 13:50:00,20.64,20.68,20.64,20.68,87600.0,17.3156,17.3492,17.3156,17.3492,87600.0
2012-04-26 13:55:00,20.67,20.72,20.67,20.71,116200.0,17.3408,17.3827,17.3408,17.3743,116200.0
2012-04-26 14:00:00,20.71,20.74,20.68,20.74,189000.0,17.3743,17.3995,17.3492,17.3995,189000.0
2012-04-26 14:05:00,20.74,20.75,20.74,20.75,80200.0,17.3995,17.4079,17.3995,17.4079,80200.0
2012-04-26 14:10:00,20.75,20.75,20.73,20.73,83200.0,17.4079,17.4079,17.3911,17.3911,83200.0
2012-04-26 14:15:00,20.74,20.79,20.73,20.79,156600.0,17.3995,17.4415,17.3911,17.4415,156600.0
2012-04-26 14:20:00,20.79,20.84,20.79,20.84,87400.0,17.4415,17.4834,17.4415,17.4834,87400.0
2012-04-26 14:25:00,20.84,20.84,20.8,20.81,132800.0,17.4834,17.4834,17.4498,17.4582,132800.0
2012-04-26 14:30:00,20.81,20.82,20.78,20.79,84200.0,17.4582,17.4666,17.4331,17.4415,84200.0
2012-04-26 14:35:00,20.79,20.79,20.78,20.78,35600.0,17.4415,17.4415,17.4331,17.4331,35600.0
2012-04-26 14:40:00,20.78,20.81,20.78,20.81,122600.0,17.4331,17.4582,17.4331,17.4582,122600.0
2012-04-26 14:45:00,20.8,20.81,20.8,20.81,99000.0,17.4498,17.4582,17.4498,17.4582,99000.0
2012-04-26 14:50:00,20.81,20.81,20.8,20.8,62800.0,17.4582,17.4582,17.4498,17.4498,62800.0
2012-04-26 14:55:00,20.81,20.86,20.81,20.86,168200.0,17.4582,17.5002,17.4582,17.5002,168200.0
2012-04-26 15:00:00,20.86,20.89,20.86,20.88,190000.0,17.5002,17.5254,17.5002,17.517,190000.0
2012-04-26 15:05:00,20.88,20.88,20.86,20.86,129000.0,17.517,17.517,17.5002,17.5002,129000.0
2012-04-26 15:10:00,20.86,20.91,20.86,20.9,118400.0,17.5002,17.5421,17.5002,17.5337,118400.0
2012-04-26 15:15:00,20.91,20.97,20.9,20.97,240600.0,17.5421,17.5925,17.5337,17.5925,240600.0
2012-04-26 15:20:00,20.97,20.99,20.96,20.98,138000.0,17.5925,17.6092,17.5841,17.6009,138000.0
2012-04-26 15:25:00,20.99,20.99,20.98,20.98,169800.0,17.6092,17.6092,17.6009,17.6009,169800.0
2012-04-26 15:30:00,20.98,20.98,20.93,20.93,207200.0,17.6009,17.6009,17.5589,17.5589,207200.0
2012-04-26 15:35:00,20.93,20.93,20.9,20.9,188400.0,17.5589,17.5589,17.5337,17.5337,188400.0
2012-04-26 15:40:00,20.9,20.92,20.9,20.91,210000.0,17.5337,17.5505,17.5337,17.5421,210000.0
2012-04-26 15:45:00,20.91,20.92,20.9,20.91,301400.0,17.5421,17.5505,17.5337,17.5421,301400.0
2012-04-26 15:50:00,20.91,20.92,20.9,20.9,364400.0,17.5421,17.5505,17.5337,17.5337,364400.0
2012-04-26 15:55:00,20.9,20.91,20.88,20.9,657000.0,17.5337,17.5421,17.517,17.5337,657000.0
2012-04-27 09:30:00,20.98,20.99,20.9,20.92,159600.0,17.6009,17.6092,17.5337,17.5505,159600.0
2012-04-27 09:35:00,20.92,20.95,20.9,20.91,54400.0,17.5505,17.5757,17.5337,17.5421,54400.0
2012-04-27 09:40:00,20.91,20.91,20.83,20.84,99400.0,17.5421,17.5421,17.475,17.4834,99400.0
2012-04-27 09:45:00,20.84,20.85,20.79,20.82,96000.0,17.4834,17.4918,17.4415,17.4666,96000.0
2012-04-27 09:50:00,20.82,20.89,20.82,20.89,70400.0,17.4666,17.5254,17.4666,17.5254,70400.0
2012-04-27 09:55:00,20.89,20.95,20.89,20.91,68400.0,17.5254,17.5757,17.5254,17.5421,68400.0
2012-04-27 10:00:00,20.91,20.92,20.86,20.88,66200.0,17.5421,17.5505,17.5002,17.517,66200.0
2012-04-27 10:05:00,20.89,20.92,20.88,20.92,260400.0,17.5254,17.5505,17.517,17.5505,260400.0
2012-04-27 10:10:00,20.91,20.93,20.9,20.9,37800.0,17.5421,17.5589,17.5337,17.5337,37800.0
2012-04-27 10:15:00,20.91,20.96,20.9,20.95,61200.0,17.5421,17.5841,17.5337,17.5757,61200.0
2012-04-27 10:20:00,20.94,20.97,20.93,20.95,54800.0,17.5673,17.5925,17.5589,17.5757,54800.0
2012-04-27 10:25:00,20.95,20.97,20.95,20.97,60200.0,17.5757,17.5925,17.5757,17.5925,60200.0
2012-04-27 10:30:00,20.97,21.0,20.95,21.0,65800.0,17.5925,17.6176,17.5757,17.6176,65800.0
2012-04-27 10:35:00,21.0,21.03,20.99,21.02,130400.0,17.6176,17.6428,17.6092,17.6344,130400.0
2012-04-27 10:40:00,21.03,21.03,21.01,21.01,50200.0,17.6428,17.6428,17.626,17.626,50200.0
2012-04-27 10:45:00,21.01,21.02,20.97,20.99,56200.0,17.626,17.6344,17.5925,17.6092,56200.0
2012-04-27 10:50:00,20.99,21.0,20.98,20.99,28400.0,17.6092,17.6176,17.6009,17.6092,28400.0
2012-04-27 10:55:00,20.99,21.03,20.99,21.02,131000.0,17.6092,17.6428,17.6092,17.6344,131000.0
2012-04-27 11:00:00,21.02,21.03,21.0,21.0,71000.0,17.6344,17.6428,17.6176,17.6176,71000.0
2012-04-27 11:05:00,21.0,21.03,21.0,21.02,64800.0,17.6176,17.6428,17.6176,17.6344,64800.0
2012-04-27 11:10:00,21.02,21.07,21.02,21.07,184200.0,17.6344,17.6764,17.6344,17.6764,184200.0
2012-04-27 11:15:00,21.07,21.08,21.07,21.07,109400.0,17.6764,17.6847,17.6764,17.6764,109400.0
2012-04-27 11:20:00,21.07,21.07,21.05,21.06,26200.0,17.6764,17.6764,17.6596,17.668,26200.0
2012-04-27 11:25:00,21.06,21.08,21.05,21.06,40800.0,17.668,17.6847,17.6596,17.668,40800.0
2012-04-27 11:30:00,21.06,21.08,21.06,21.06,84800.0,17.668,17.6847,17.668,17.668,84800.0
2012-04-27 11:35:00,21.06,21.07,21.05,21.06,60200.0,17.668,17.6764,17.6596,17.668,60200.0
2012-04-27 11:40:00,21.06,21.06,21.04,21.05,44000.0,17.668,17.668,17.6512,17.6596,44000.0
2012-04-27 11:45:00,21.05,21.06,21.02,21.02,49400.0,17.6596,17.668,17.6344,17.6344,49400.0
2012-04-27 11:50:00,21.02,21.04,21.0,21.0,85600.0,17.6344,17.6512,17.6176,17.6176,85600.0
2012-04-27 11:55:00,21.0,21.02,21.0,21.02,92600.0,17.6176,17.6344,17.6176,17.6344,92600.0
2012-04-27 12:00:00,21.02,21.04,21.01,21.03,53600.0,17.6344,17.6512,17.626,17.6428,53600.0
2012-04-27 12:05:00,21.03,21.05,21.03,21.04,133000.0,17.6428,17.6596,17.6428,17.6512,133000.0
2012-04-27 12:10:00,21.04,21.05,21.02,21.05,89600.0,17.6512,17.6596,17.6344,17.6596,89600.0
2012-04-27 12:15:00,21.05,21.05,21.04,21.05,43800.0,17.6596,17.6596,17.6512,17.6596,43800.0
2012-04-27 12:20:00,21.05,21.06,21.02,21.03,51600.0,17.6596,17.668,17.6344,17.6428,51600.0
2012-04-27 12:25:00,21.03,21.05,21.03,21.05,29200.0,17.6428,17.6596,17.6428,17.6596,29200.0
2012-04-27 12:30:00,21.05,21.07,21.03,21.07,79400.0,17.6596,17.6764,17.6428,17.6764,79400.0
2012-04-27 12:35:00,21.07,21.08,21.06,21.07,126800.0,17.6764,17.6847,17.668,17.6764,126800.0
2012-04-27 12:40:00,21.08,21.09,21.07,21.09,41400.0,17.6847,17.6931,17.6764,17.6931,41400.0
2012-04-27 12:45:00,21.09,21.11,21.09,21.11,33800.0,17.6931,17.7099,17.6931,17.7099,33800.0
2012-04-27 12:50:00,21.11,21.14,21.1,21.13,91600.0,17.7099,17.7351,17.7015,17.7267,91600.0
2012-04-27 12:55:00,21.13,21.14,21.11,21.14,35600.0,17.7267,17.7351,17.7099,17.7351,35600.0
2012-04-27 13:00:00,21.14,21.15,21.14,21.14,39800.0,17.7351,17.7435,17.7351,17.7351,39800.0
2012-04-27 13:05:00,21.15,21.15,21.13,21.14,37400.0,17.7435,17.7435,17.7267,17.7351,37400.0
2012-04-27 13:10:00,21.14,21.15,21.14,21.15,43200.0,17.7351,17.7435,17.7351,17.7435,43200.0
2012-04-27 13:15:00,21.15,21.15,21.15,21.15,17800.0,17.7435,17.7435,17.7435,17.7435,17800.0
2012-04-27 13:20:00,21.15,21.17,21.15,21.16,47200.0,17.7435,17.7603,17.7435,17.7519,47200.0
2012-04-27 13:25:00,21.16,21.18,21.16,21.17,40600.0,17.7519,17.7686,17.7519,17.7603,40600.0
2012-04-27 13:30:00,21.18,21.18,21.17,21.18,37800.0,17.7686,17.7686,17.7603,17.7686,37800.0
2012-04-27 13:35:00,21.18,21.2,21.17,21.18,71000.0,17.7686,17.7854,17.7603,17.7686,71000.0
2012-04-27 13:40:00,21.18,21.25,21.18,21.22,269400.0,17.7686,17.8274,17.7686,17.8022,269400.0
2012-04-27 13:45:00,21.22,21.23,21.2,21.22,46800.0,17.8022,17.8106,17.7854,17.8022,46800.0
2012-04-27 13:50:00,21.21,21.22,21.18,21.18,31600.0,17.7938,17.8022,17.7686,17.7686,31600.0
2012-04-27 13:55:00,21.19,21.2,21.18,21.19,95200.0,17.777,17.7854,17.7686,17.777,95200.0
2012-04-27 14:00:00,21.19,21.2,21.18,21.2,103800.0,17.777,17.7854,17.7686,17.7854,103800.0
2012-04-27 14:05:00,21.2,21.22,21.2,21.21,242000.0,17.7854,17.8022,17.7854,17.7938,242000.0
2012-04-27 14:10:00,21.21,21.22,21.2,21.21,81400.0,17.7938,17.8022,17.7854,17.7938,81400.0
2012-04-27 14:15:00,21.21,21.23,21.21,21.23,100800.0,17.7938,17.8106,17.7938,17.8106,100800.0
2012-04-27 14:20:00,21.23,21.24,21.22,21.22,42200.0,17.8106,17.819,17.8022,17.8022,42200.0
2012-04-27 14:25:00,21.22,21.23,21.2,21.2,60800.0,17.8022,17.8106,17.7854,17.7854,60800.0
2012-04-27 14:30:00,21.2,21.2,21.18,21.18,50400.0,17.7854,17.7854,17.7686,17.7686,50400.0
2012-04-27 14:35:00,21.18,21.23,21.18,21.23,99200.0,17.7686,17.8106,17.7686,17.8106,99200.0
2012-04-27 14:40:00,21.22,21.22,21.21,21.22,70400.0,17.8022,17.8022,17.7938,17.8022,70400.0
2012-04-27 14:45:00,21.22,21.25,21.22,21.25,184400.0,17.8022,17.8274,17.8022,17.8274,184400.0
2012-04-27 14:50:00,21.25,21.27,21.24,21.27,120600.0,17.8274,17.8441,17.819,17.8441,120600.0
2012-04-27 14:55:00,21.27,21.27,21.24,21.25,102400.0,17.8441,17.8441,17.819,17.8274,102400.0
2012-04-27 15:00:00,21.24,21.25,21.24,21.25,58800.0,17.819,17.8274,17.819,17.8274,58800.0
2012-04-27 15:05:00,21.24,21.26,21.24,21.25,60600.0,17.819,17.8358,17.819,17.8274,60600.0
2012-04-27 15:10:00,21.26,21.28,21.25,21.28,81400.0,17.8358,17.8525,17.8274,17.8525,81400.0
2012-04-27 15:15:00,21.27,21.28,21.24,21.25,91800.0,17.8441,17.8525,17.819,17.8274,91800.0
2012-04-27 15:20:00,21.25,21.25,21.24,21.25,90800.0,17.8274,17.8274,17.819,17.8274,90800.0
2012-04-27 15:25:00,21.25,21.25,21.24,21.25,65800.0,17.8274,17.8274,17.819,17.8274,65800.0
2012-04-27 15:30:00,21.24,21.25,21.24,21.25,145600.0,17.819,17.8274,17.819,17.8274,145600.0
2012-04-27 15:35:00,21.24,21.25,21.24,21.25,304400.0,17.819,17.8274,17.819,17.8274,304400.0
2012-04-27 15:40:00,21.24,21.26,21.23,21.24,289200.0,17.819,17.8358,17.8106,17.819,289200.0
2012-04-27 15:45:00,21.24,21.24,21.2,21.24,453600.0,17.819,17.819,17.7854,17.819,453600.0
2012-04-27 15:50:00,21.24,21.24,21.22,21.23,239200.0,17.819,17.819,17.8022,17.8106,239200.0
2012-04-27 15:55:00,21.23,21.25,21.22,21.23,588600.0,17.8106,17.8274,17.8022,17.8106,588600.0
2012-04-30 09:30:00,21.24,21.28,21.09,21.11,242000.0,17.819,17.8525,17.6931,17.7099,242000.0
2012-04-30 09:35:00,21.09,21.1,21.0,21.04,115800.0,17.6931,17.7015,17.6176,17.6512,115800.0
2012-04-30 09:40:00,21.04,21.05,20.95,20.96,110000.0,17.6512,17.6596,17.5757,17.5841,110000.0
2012-04-30 09:45:00,20.96,21.02,20.95,20.98,124000.0,17.5841,17.6344,17.5757,17.6009,124000.0
2012-04-30 09:50:00,20.98,21.02,20.98,21.0,112400.0,17.6009,17.6344,17.6009,17.6176,112400.0
2012-04-30 09:55:00,21.0,21.03,20.98,21.02,63200.0,17.6176,17.6428,17.6009,17.6344,63200.0
2012-04-30 10:00:00,21.02,21.03,20.98,21.01,64800.0,17.6344,17.6428,17.6009,17.626,64800.0
2012-04-30 10:05:00,21.01,21.03,21.0,21.0,46600.0,17.626,17.6428,17.6176,17.6176,46600.0
2012-04-30 10:10:00,21.0,21.0,20.97,20.98,92400.0,17.6176,17.6176,17.5925,17.6009,92400.0
2012-04-30 10:15:00,20.98,20.99,20.95,20.96,101600.0,17.6009,17.6092,17.5757,17.5841,101600.0
2012-04-30 10:20:00,20.96,20.96,20.94,20.94,66400.0,17.5841,17.5841,17.5673,17.5673,66400.0
2012-04-30 10:25:00,20.94,20.95,20.9,20.9,148600.0,17.5673,17.5757,17.5337,17.5337,148600.0
2012-04-30 10:30:00,20.9,20.91,20.85,20.85,148600.0,17.5337,17.5421,17.4918,17.4918,148600.0
2012-04-30 10:35:00,20.86,20.88,20.86,20.88,48400.0,17.5002,17.517,17.5002,17.517,48400.0
2012-04-30 10:40:00,20.88,20.94,20.88,20.93,89400.0,17.517,17.5673,17.517,17.5589,89400.0
2012-04-30 10:45:00,20.93,20.93,20.86,20.86,118600.0,17.5589,17.5589,17.5002,17.5002,118600.0
2012-04-30 10:50:00,20.86,20.88,20.85,20.85,44400.0,17.5002,17.517,17.4918,17.4918,44400.0
2012-04-30 10:55:00,20.85,20.87,20.83,20.87,76400.0,17.4918,17.5086,17.475,17.5086,76400.0
2012-04-30 11:00:00,20.87,20.87,20.86,20.86,19600.0,17.5086,17.5086,17.5002,17.5002,19600.0
2012-04-30 11:05:00,20.86,20.86,20.84,20.85,88400.0,17.5002,17.5002,17.4834,17.4918,88400.0
2012-04-30 11:10:00,20.85,20.86,20.84,20.86,114000.0,17.4918,17.5002,17.4834,17.5002,114000.0
2012-04-30 11:15:00,20.86,20.87,20.85,20.86,55600.0,17.5002,17.5086,17.4918,17.5002,55600.0
2012-04-30 11:20:00,20.86,20.89,20.86,20.88,89400.0,17.5002,17.5254,17.5002,17.517,89400.0
2012-04-30 11:25:00,20.88,20.9,20.85,20.9,118800.0,17.517,17.5337,17.4918,17.5337,118800.0
2012-04-30 11:30:00,20.9,20.91,20.89,20.9,64000.0,17.5337,17.5421,17.5254,17.5337,64000.0
2012-04-30 11:35:00,20.9,20.91,20.89,20.91,49600.0,17.5337,17.5421,17.5254,17.5421,49600.0
2012-04-30 11:40:00,20.91,20.92,20.9,20.92,119400.0,17.5421,17.5505,17.5337,17.5505,119400.0
2012-04-30 11:45:00,20.92,20.95,20.92,20.95,33000.0,17.5505,17.5757,17.5505,17.5757,33000.0
2012-04-30 11:50:00,20.95,20.97,20.93,20.97,40800.0,17.5757,17.5925,17.5589,17.5925,40800.0
2012-04-30 11:55:00,20.97,20.97,20.95,20.96,53800.0,17.5925,17.5925,17.5757,17.5841,53800.0
2012-04-30 12:00:00,20.96,20.97,20.96,20.96,51000.0,17.5841,17.5925,17.5841,17.5841,51000.0
2012-04-30 12:05:00,20.95,20.96,20.93,20.95,105000.0,17.5757,17.5841,17.5589,17.5757,105000.0
2012-04-30 12:10:00,20.95,20.96,20.95,20.96,10000.0,17.5757,17.5841,17.5757,17.5841,10000.0
2012-04-30 12:15:00,20.96,20.96,20.96,20.96,14600.0,17.5841,17.5841,17.5841,17.5841,14600.0
2012-04-30 12:20:00,20.96,20.98,20.96,20.97,50800.0,17.5841,17.6009,17.5841,17.5925,50800.0
2012-04-30 12:25:00,20.97,20.99,20.96,20.98,64400.0,17.5925,17.6092,17.5841,17.6009,64400.0
2012-04-30 12:30:00,20.98,20.99,20.96,20.96,131600.0,17.6009,17.6092,17.5841,17.5841,131600.0
2012-04-30 12:35:00,20.96,20.97,20.96,20.96,49000.0,17.5841,17.5925,17.5841,17.5841,49000.0
2012-04-30 12:40:00,20.97,20.97,20.96,20.97,23800.0,17.5925,17.5925,17.5841,17.5925,23800.0
2012-04-30 12:45:00,20.97,20.97,20.95,20.95,31800.0,17.5925,17.5925,17.5757,17.5757,31800.0
2012-04-30 12:50:00,20.95,20.96,20.95,20.95,54000.0,17.5757,17.5841,17.5757,17.5757,54000.0
2012-04-30 12:55:00,20.95,20.96,20.95,20.96,24600.0,17.5757,17.5841,17.5757,17.5841,24600.0
2012-04-30 13:00:00,20.95,20.96,20.93,20.93,54800.0,17.5757,17.5841,17.5589,17.5589,54800.0
2012-04-30 13:05:00,20.93,20.93,20.93,20.93,27600.0,17.5589,17.5589,17.5589,17.5589,27600.0
2012-04-30 13:10:00,20.93,20.93,20.93,20.93,35800.0,17.5589,17.5589,17.5589,17.5589,35800.0
2012-04-30 13:15:00,20.93,20.93,20.92,20.92,51000.0,17.5589,17.5589,17.5505,17.5505,51000.0
2012-04-30 13:20:00,20.92,20.92,20.91,20.92,51600.0,17.5505,17.5505,17.5421,17.5505,51600.0
2012-04-30 13:25:00,20.91,20.93,20.91,20.93,76800.0,17.5421,17.5589,17.5421,17.5589,76800.0
2012-04-30 13:30:00,20.93,20.93,20.92,20.92,30000.0,17.5589,17.5589,17.5505,17.5505,30000.0
2012-04-30 13:35:00,20.92,20.92,20.91,20.91,81600.0,17.5505,17.5505,17.5421,17.5421,81600.0
2012-04-30 13:40:00,20.92,20.92,20.91,20.91,27400.0,17.5505,17.5505,17.5421,17.5421,27400.0
2012-04-30 13:45:00,20.91,20.92,20.9,20.92,46000.0,17.5421,17.5505,17.5337,17.5505,46000.0
2012-04-30 13:50:00,20.93,20.94,20.92,20.93,32600.0,17.5589,17.5673,17.5505,17.5589,32600.0
2012-04-30 13:55:00,20.93,20.93,20.93,20.93,35400.0,17.5589,17.5589,17.5589,17.5589,35400.0
2012-04-30 14:00:00,20.93,20.94,20.93,20.93,39600.0,17.5589,17.5673,17.5589,17.5589,39600.0
2012-04-30 14:05:00,20.93,20.94,20.92,20.92,43000.0,17.5589,17.5673,17.5505,17.5505,43000.0
2012-04-30 14:10:00,20.92,20.93,20.91,20.92,37800.0,17.5505,17.5589,17.5421,17.5505,37800.0
2012-04-30 14:15:00,20.92,20.92,20.91,20.92,53400.0,17.5505,17.5505,17.5421,17.5505,53400.0
2012-04-30 14:20:00,20.91,20.92,20.91,20.91,37400.0,17.5421,17.5505,17.5421,17.5421,37400.0
2012-04-30 14:25:00,20.91,20.92,20.91,20.92,71000.0,17.5421,17.5505,17.5421,17.5505,71000.0
2012-04-30 14:30:00,20.92,20.92,20.91,20.92,53200.0,17.5505,17.5505,17.5421,17.5505,53200.0
2012-04-30 14:35:00,20.92,20.92,20.9,20.9,168200.0,17.5505,17.5505,17.5337,17.5337,168200.0
2012-04-30 14:40:00,20.9,20.91,20.88,20.88,80800.0,17.5337,17.5421,17.517,17.517,80800.0
2012-04-30 14:45:00,20.88,20.88,20.86,20.88,62800.0,17.517,17.517,17.5002,17.517,62800.0
2012-04-30 14:50:00,20.88,20.89,20.87,20.88,173800.0,17.517,17.5254,17.5086,17.517,173800.0
2012-04-30 14:55:00,20.88,20.91,20.88,20.89,50800.0,17.517,17.5421,17.517,17.5254,50800.0
2012-04-30 15:00:00,20.89,20.9,20.88,20.88,66200.0,17.5254,17.5337,17.517,17.517,66200.0
2012-04-30 15:05:00,20.88,20.89,20.88,20.88,67400.0,17.517,17.5254,17.517,17.517,67400.0
2012-04-30 15:10:00,20.88,20.89,20.87,20.88,72600.0,17.517,17.5254,17.5086,17.517,72600.0
2012-04-30 15:15:00,20.88,20.88,20.86,20.86,212400.0,17.517,17.517,17.5002,17.5002,212400.0
2012-04-30 15:20:00,20.86,20.87,20.86,20.87,132800.0,17.5002,17.5086,17.5002,17.5086,132800.0
2012-04-30 15:25:00,20.87,20.87,20.85,20.86,147600.0,17.5086,17.5086,17.4918,17.5002,147600.0
2012-04-30 15:30:00,20.86,20.88,20.86,20.88,110000.0,17.5002,17.517,17.5002,17.517,110000.0
2012-04-30 15:35:00,20.88,20.88,20.86,20.87,237200.0,17.517,17.517,17.5002,17.5086,237200.0
2012-04-30 15:40:00,20.87,20.89,20.87,20.89,250000.0,17.5086,17.5254,17.5086,17.5254,250000.0
2012-04-30 15:45:00,20.89,20.9,20.88,20.88,202800.0,17.5254,17.5337,17.517,17.517,202800.0
2012-04-30 15:50:00,20.88,20.88,20.87,20.88,222000.0,17.517,17.517,17.5086,17.517,222000.0
2012-04-30 15:55:00,20.88,20.88,20.85,20.86,702600.0,17.517,17.517,17.4918,17.5002,702600.0
2012-05-01 09:30:00,21.07,21.11,20.86,20.91,305200.0,17.6764,17.7099,17.5002,17.5421,305200.0
2012-05-01 09:35:00,20.9,20.92,20.86,20.88,101600.0,17.5337,17.5505,17.5002,17.517,101600.0
2012-05-01 09:40:00,20.88,20.98,20.88,20.97,145200.0,17.517,17.6009,17.517,17.5925,145200.0
2012-05-01 09:45:00,20.97,21.0,20.92,20.94,102400.0,17.5925,17.6176,17.5505,17.5673,102400.0
2012-05-01 09:50:00,20.94,20.95,20.91,20.93,74800.0,17.5673,17.5757,17.5421,17.5589,74800.0
2012-05-01 09:55:00,20.92,20.93,20.81,20.83,123200.0,17.5505,17.5589,17.4582,17.475,123200.0
2012-05-01 10:00:00,20.84,21.08,20.84,21.08,187800.0,17.4834,17.6847,17.4834,17.6847,187800.0
2012-05-01 10:05:00,21.07,21.09,21.04,21.05,144000.0,17.6764,17.6931,17.6512,17.6596,144000.0
2012-05-01 10:10:00,21.05,21.06,21.0,21.0,81000.0,17.6596,17.668,17.6176,17.6176,81000.0
2012-05-01 10:15:00,21.0,21.09,20.99,21.08,141400.0,17.6176,17.6931,17.6092,17.6847,141400.0
2012-05-01 10:20:00,21.08,21.12,21.07,21.12,83000.0,17.6847,17.7183,17.6764,17.7183,83000.0
2012-05-01 10:25:00,21.12,21.12,21.07,21.08,59800.0,17.7183,17.7183,17.6764,17.6847,59800.0
2012-05-01 10:30:00,21.09,21.13,21.09,21.09,60200.0,17.6931,17.7267,17.6931,17.6931,60200.0
2012-05-01 10:35:00,21.09,21.1,21.09,21.1,47800.0,17.6931,17.7015,17.6931,17.7015,47800.0
2012-05-01 10:40:00,21.1,21.1,21.06,21.06,54600.0,17.7015,17.7015,17.668,17.668,54600.0
2012-05-01 10:45:00,21.06,21.07,21.03,21.05,139400.0,17.668,17.6764,17.6428,17.6596,139400.0
2012-05-01 10:50:00,21.06,21.1,21.06,21.1,29400.0,17.668,17.7015,17.668,17.7015,29400.0
2012-05-01 10:55:00,21.1,21.11,21.09,21.09,51400.0,17.7015,17.7099,17.6931,17.6931,51400.0
2012-05-01 11:00:00,21.09,21.09,21.06,21.09,53800.0,17.6931,17.6931,17.668,17.6931,53800.0
2012-05-01 11:05:00,21.09,21.11,21.08,21.1,46600.0,17.6931,17.7099,17.6847,17.7015,46600.0
2012-05-01 11:10:00,21.1,21.1,21.09,21.1,22400.0,17.7015,17.7015,17.6931,17.7015,22400.0
2012-05-01 11:15:00,21.1,21.1,21.09,21.1,39000.0,17.7015,17.7015,17.6931,17.7015,39000.0
2012-05-01 11:20:00,21.1,21.1,21.07,21.07,40600.0,17.7015,17.7015,17.6764,17.6764,40600.0
2012-05-01 11:25:00,21.07,21.08,21.06,21.06,50400.0,17.6764,17.6847,17.668,17.668,50400.0
2012-05-01 11:30:00,21.06,21.07,21.05,21.06,60800.0,17.668,17.6764,17.6596,17.668,60800.0
2012-05-01 11:35:00,21.06,21.07,21.05,21.05,47800.0,17.668,17.6764,17.6596,17.6596,47800.0
2012-05-01 11:40:00,21.05,21.06,21.05,21.05,115000.0,17.6596,17.668,17.6596,17.6596,115000.0
2012-05-01 11:45:00,21.05,21.1,21.05,21.08,63200.0,17.6596,17.7015,17.6596,17.6847,63200.0
2012-05-01 11:50:00,21.08,21.13,21.08,21.12,111000.0,17.6847,17.7267,17.6847,17.7183,111000.0
2012-05-01 11:55:00,21.12,21.13,21.11,21.11,30400.0,17.7183,17.7267,17.7099,17.7099,30400.0
2012-05-01 12:00:00,21.11,21.13,21.11,21.11,96000.0,17.7099,17.7267,17.7099,17.7099,96000.0
2012-05-01 12:05:00,21.11,21.13,21.11,21.13,18000.0,17.7099,17.7267,17.7099,17.7267,18000.0
2012-05-01 12:10:00,21.13,21.14,21.11,21.13,39400.0,17.7267,17.7351,17.7099,17.7267,39400.0
2012-05-01 12:15:00,21.14,21.15,21.13,21.14,46600.0,17.7351,17.7435,17.7267,17.7351,46600.0
2012-05-01 12:20:00,21.14,21.15,21.14,21.14,23800.0,17.7351,17.7435,17.7351,17.7351,23800.0
2012-05-01 12:25:00,21.15,21.15,21.14,21.15,151000.0,17.7435,17.7435,17.7351,17.7435,151000.0
2012-05-01 12:30:00,21.15,21.15,21.14,21.15,59000.0,17.7435,17.7435,17.7351,17.7435,59000.0
2012-05-01 12:35:00,21.15,21.15,21.15,21.15,31000.0,17.7435,17.7435,17.7435,17.7435,31000.0
2012-05-01 12:40:00,21.15,21.15,21.13,21.13,31600.0,17.7435,17.7435,17.7267,17.7267,31600.0
2012-05-01 12:45:00,21.13,21.13,21.12,21.13,23400.0,17.7267,17.7267,17.7183,17.7267,23400.0
2012-05-01 12:50:00,21.13,21.13,21.11,21.11,15800.0,17.7267,17.7267,17.7099,17.7099,15800.0
2012-05-01 12:55:00,21.11,21.11,21.1,21.11,50000.0,17.7099,17.7099,17.7015,17.7099,50000.0
2012-05-01 13:00:00,21.1,21.11,21.1,21.11,32800.0,17.7015,17.7099,17.7015,17.7099,32800.0
2012-05-01 13:05:00,21.11,21.13,21.11,21.13,41600.0,17.7099,17.7267,17.7099,17.7267,41600.0
2012-05-01 13:10:00,21.13,21.14,21.13,21.14,25400.0,17.7267,17.7351,17.7267,17.7351,25400.0
2012-05-01 13:15:00,21.14,21.14,21.13,21.13,41600.0,17.7351,17.7351,17.7267,17.7267,41600.0
2012-05-01 13:20:00,21.12,21.12,21.1,21.11,37400.0,17.7183,17.7183,17.7015,17.7099,37400.0
2012-05-01 13:25:00,21.11,21.11,21.09,21.09,42000.0,17.7099,17.7099,17.6931,17.6931,42000.0
2012-05-01 13:30:00,21.09,21.09,21.08,21.08,32000.0,17.6931,17.6931,17.6847,17.6847,32000.0
2012-05-01 13:35:00,21.08,21.11,21.07,21.11,46000.0,17.6847,17.7099,17.6764,17.7099,46000.0
2012-05-01 13:40:00,21.1,21.11,21.09,21.09,34800.0,17.7015,17.7099,17.6931,17.6931,34800.0
2012-05-01 13:45:00,21.09,21.09,21.08,21.09,31000.0,17.6931,17.6931,17.6847,17.6931,31000.0
2012-05-01 13:50:00,21.09,21.1,21.08,21.1,22800.0,17.6931,17.7015,17.6847,17.7015,22800.0
2012-05-01 13:55:00,21.1,21.1,21.09,21.09,28800.0,17.7015,17.7015,17.6931,17.6931,28800.0
2012-05-01 14:00:00,21.09,21.09,21.06,21.06,74600.0,17.6931,17.6931,17.668,17.668,74600.0
2012-05-01 14:05:00,21.06,21.09,21.05,21.09,42800.0,17.668,17.6931,17.6596,17.6931,42800.0
2012-05-01 14:10:00,21.09,21.09,21.05,21.06,60200.0,17.6931,17.6931,17.6596,17.668,60200.0
2012-05-01 14:15:00,21.06,21.08,21.06,21.08,30400.0,17.668,17.6847,17.668,17.6847,30400.0
2012-05-01 14:20:00,21.08,21.09,21.07,21.08,42600.0,17.6847,17.6931,17.6764,17.6847,42600.0
2012-05-01 14:25:00,21.08,21.09,21.06,21.08,77800.0,17.6847,17.6931,17.668,17.6847,77800.0
2012-05-01 14:30:00,21.08,21.08,21.04,21.05,122600.0,17.6847,17.6847,17.6512,17.6596,122600.0
2012-05-01 14:35:00,21.05,21.05,21.04,21.04,54200.0,17.6596,17.6596,17.6512,17.6512,54200.0
2012-05-01 14:40:00,21.04,21.05,21.03,21.04,64000.0,17.6512,17.6596,17.6428,17.6512,64000.0
2012-05-01 14:45:00,21.04,21.05,21.0,21.01,286000.0,17.6512,17.6596,17.6176,17.626,286000.0
2012-05-01 14:50:00,21.01,21.03,21.0,21.0,95800.0,17.626,17.6428,17.6176,17.6176,95800.0
2012-05-01 14:55:00,21.0,21.03,21.0,21.02,65200.0,17.6176,17.6428,17.6176,17.6344,65200.0
2012-05-01 15:00:00,21.02,21.04,21.02,21.04,42400.0,17.6344,17.6512,17.6344,17.6512,42400.0
2012-05-01 15:05:00,21.04,21.06,21.04,21.06,185000.0,17.6512,17.668,17.6512,17.668,185000.0
2012-05-01 15:10:00,21.06,21.06,21.0,21.03,197400.0,17.668,17.668,17.6176,17.6428,197400.0
2012-05-01 15:15:00,21.03,21.04,21.03,21.04,68000.0,17.6428,17.6512,17.6428,17.6512,68000.0
2012-05-01 15:20:00,21.04,21.04,21.03,21.03,52200.0,17.6512,17.6512,17.6428,17.6428,52200.0
2012-05-01 15:25:00,21.04,21.04,21.03,21.04,185400.0,17.6512,17.6512,17.6428,17.6512,185400.0
2012-05-01 15:30:00,21.04,21.04,21.03,21.04,168200.0,17.6512,17.6512,17.6428,17.6512,168200.0
2012-05-01 15:35:00,21.04,21.06,21.03,21.06,160600.0,17.6512,17.668,17.6428,17.668,160600.0
2012-05-01 15:40:00,21.06,21.06,21.04,21.04,213000.0,17.668,17.668,17.6512,17.6512,213000.0
2012-05-01 15:45:00,21.04,21.07,21.04,21.07,138600.0,17.6512,17.6764,17.6512,17.6764,138600.0
2012-05-01 15:50:00,21.07,21.07,21.02,21.02,488600.0,17.6764,17.6764,17.6344,17.6344,488600.0
2012-05-01 15:55:00,21.02,21.03,21.01,21.03,381800.0,17.6344,17.6428,17.626,17.6428,381800.0
2012-05-02 09:30:00,20.94,21.03,20.91,21.03,286400.0,17.5673,17.6428,17.5421,17.6428,286400.0
2012-05-02 09:35:00,21.03,21.13,21.01,21.11,204800.0,17.6428,17.7267,17.626,17.7099,204800.0
2012-05-02 09:40:00,21.11,21.17,21.11,21.16,67200.0,17.7099,17.7603,17.7099,17.7519,67200.0
2012-05-02 09:45:00,21.16,21.17,21.14,21.16,114600.0,17.7519,17.7603,17.7351,17.7519,114600.0
2012-05-02 09:50:00,21.15,21.17,21.13,21.13,137600.0,17.7435,17.7603,17.7267,17.7267,137600.0
2012-05-02 09:55:00,21.13,21.13,21.07,21.07,74200.0,17.7267,17.7267,17.6764,17.6764,74200.0
2012-05-02 10:00:00,21.07,21.1,21.07,21.08,147000.0,17.6764,17.7015,17.6764,17.6847,147000.0
2012-05-02 10:05:00,21.08,21.1,21.06,21.06,128200.0,17.6847,17.7015,17.668,17.668,128200.0
2012-05-02 10:10:00,21.06,21.07,21.05,21.06,115600.0,17.668,17.6764,17.6596,17.668,115600.0
2012-05-02 10:15:00,21.06,21.06,21.0,21.0,166600.0,17.668,17.668,17.6176,17.6176,166600.0
2012-05-02 10:20:00,21.0,21.01,20.99,21.0,132800.0,17.6176,17.626,17.6092,17.6176,132800.0
2012-05-02 10:25:00,21.01,21.05,21.0,21.02,92000.0,17.626,17.6596,17.6176,17.6344,92000.0
2012-05-02 10:30:00,21.03,21.05,21.01,21.04,70200.0,17.6428,17.6596,17.626,17.6512,70200.0
2012-05-02 10:35:00,21.04,21.05,21.02,21.04,97800.0,17.6512,17.6596,17.6344,17.6512,97800.0
2012-05-02 10:40:00,21.04,21.08,21.04,21.08,45400.0,17.6512,17.6847,17.6512,17.6847,45400.0
2012-05-02 10:45:00,21.08,21.1,21.07,21.08,70000.0,17.6847,17.7015,17.6764,17.6847,70000.0
2012-05-02 10:50:00,21.08,21.1,21.08,21.1,37800.0,17.6847,17.7015,17.6847,17.7015,37800.0
2012-05-02 10:55:00,21.1,21.13,21.1,21.11,93800.0,17.7015,17.7267,17.7015,17.7099,93800.0
2012-05-02 11:00:00,21.12,21.14,21.12,21.13,69200.0,17.7183,17.7351,17.7183,17.7267,69200.0
2012-05-02 11:05:00,21.12,21.14,21.11,21.11,62000.0,17.7183,17.7351,17.7099,17.7099,62000.0
2012-05-02 11:10:00,21.11,21.12,21.1,21.1,64000.0,17.7099,17.7183,17.7015,17.7015,64000.0
2012-05-02 11:15:00,21.1,21.12,21.09,21.12,40000.0,17.7015,17.7183,17.6931,17.7183,40000.0
2012-05-02 11:20:00,21.12,21.14,21.08,21.13,155800.0,17.7183,17.7351,17.6847,17.7267,155800.0
2012-05-02 11:25:00,21.13,21.18,21.13,21.17,51400.0,17.7267,17.7686,17.7267,17.7603,51400.0
2012-05-02 11:30:00,21.18,21.2,21.18,21.2,47600.0,17.7686,17.7854,17.7686,17.7854,47600.0
2012-05-02 11:35:00,21.19,21.23,21.18,21.23,81600.0,17.777,17.8106,17.7686,17.8106,81600.0
2012-05-02 11:40:00,21.23,21.24,21.21,21.21,63000.0,17.8106,17.819,17.7938,17.7938,63000.0
2012-05-02 11:45:00,21.21,21.24,21.1,21.22,190600.0,17.7938,17.819,17.7015,17.8022,190600.0
2012-05-02 11:50:00,21.22,21.22,21.18,21.18,82200.0,17.8022,17.8022,17.7686,17.7686,82200.0
2012-05-02 11:55:00,21.18,21.21,21.17,21.2,158800.0,17.7686,17.7938,17.7603,17.7854,158800.0
2012-05-02 12:00:00,21.2,21.21,21.19,21.21,80600.0,17.7854,17.7938,17.777,17.7938,80600.0
2012-05-02 12:05:00,21.21,21.21,21.2,21.2,64800.0,17.7938,17.7938,17.7854,17.7854,64800.0
2012-05-02 12:10:00,21.2,21.21,21.19,21.2,39600.0,17.7854,17.7938,17.777,17.7854,39600.0
2012-05-02 12:15:00,21.2,21.24,21.19,21.21,145800.0,17.7854,17.819,17.777,17.7938,145800.0
2012-05-02 12:20:00,21.21,21.23,21.21,21.21,32400.0,17.7938,17.8106,17.7938,17.7938,32400.0
2012-05-02 12:25:00,21.21,21.21,21.2,21.2,44600.0,17.7938,17.7938,17.7854,17.7854,44600.0
2012-05-02 12:30:00,21.2,21.24,21.2,21.23,153000.0,17.7854,17.819,17.7854,17.8106,153000.0
2012-05-02 12:35:00,21.23,21.24,21.23,21.23,42200.0,17.8106,17.819,17.8106,17.8106,42200.0
2012-05-02 12:40:00,21.23,21.23,21.21,21.21,51600.0,17.8106,17.8106,17.7938,17.7938,51600.0
2012-05-02 12:45:00,21.21,21.22,21.2,21.22,151800.0,17.7938,17.8022,17.7854,17.8022,151800.0
2012-05-02 12:50:00,21.22,21.23,21.21,21.23,60400.0,17.8022,17.8106,17.7938,17.8106,60400.0
2012-05-02 12:55:00,21.23,21.23,21.22,21.22,56600.0,17.8106,17.8106,17.8022,17.8022,56600.0
2012-05-02 13:00:00,21.22,21.22,21.2,21.2,91000.0,17.8022,17.8022,17.7854,17.7854,91000.0
2012-05-02 13:05:00,21.2,21.22,21.2,21.21,48400.0,17.7854,17.8022,17.7854,17.7938,48400.0
2012-05-02 13:10:00,21.21,21.22,21.21,21.21,29200.0,17.7938,17.8022,17.7938,17.7938,29200.0
2012-05-02 13:15:00,21.21,21.23,21.21,21.21,70200.0,17.7938,17.8106,17.7938,17.7938,70200.0
2012-05-02 13:20:00,21.21,21.21,21.19,21.2,43400.0,17.7938,17.7938,17.777,17.7854,43400.0
2012-05-02 13:25:00,21.19,21.2,21.18,21.2,81800.0,17.777,17.7854,17.7686,17.7854,81800.0
2012-05-02 13:30:00,21.2,21.2,21.18,21.18,76200.0,17.7854,17.7854,17.7686,17.7686,76200.0
2012-05-02 13:35:00,21.18,21.18,21.17,21.18,29400.0,17.7686,17.7686,17.7603,17.7686,29400.0
2012-05-02 13:40:00,21.17,21.2,21.17,21.2,45600.0,17.7603,17.7854,17.7603,17.7854,45600.0
2012-05-02 13:45:00,21.2,21.22,21.2,21.21,30200.0,17.7854,17.8022,17.7854,17.7938,30200.0
2012-05-02 13:50:00,21.22,21.23,21.19,21.22,110800.0,17.8022,17.8106,17.777,17.8022,110800.0
2012-05-02 13:55:00,21.22,21.23,21.22,21.22,37400.0,17.8022,17.8106,17.8022,17.8022,37400.0
2012-05-02 14:00:00,21.22,21.23,21.22,21.22,32600.0,17.8022,17.8106,17.8022,17.8022,32600.0
2012-05-02 14:05:00,21.23,21.24,21.23,21.24,35400.0,17.8106,17.819,17.8106,17.819,35400.0
2012-05-02 14:10:00,21.24,21.25,21.24,21.25,51000.0,17.819,17.8274,17.819,17.8274,51000.0
2012-05-02 14:15:00,21.25,21.27,21.24,21.27,84600.0,17.8274,17.8441,17.819,17.8441,84600.0
2012-05-02 14:20:00,21.26,21.27,21.25,21.26,106000.0,17.8358,17.8441,17.8274,17.8358,106000.0
2012-05-02 14:25:00,21.25,21.27,21.25,21.26,72800.0,17.8274,17.8441,17.8274,17.8358,72800.0
2012-05-02 14:30:00,21.26,21.27,21.25,21.26,135800.0,17.8358,17.8441,17.8274,17.8358,135800.0
2012-05-02 14:35:00,21.26,21.26,21.25,21.25,50600.0,17.8358,17.8358,17.8274,17.8274,50600.0
2012-05-02 14:40:00,21.25,21.26,21.25,21.25,41400.0,17.8274,17.8358,17.8274,17.8274,41400.0
2012-05-02 14:45:00,21.25,21.25,21.23,21.25,74000.0,17.8274,17.8274,17.8106,17.8274,74000.0
2012-05-02 14:50:00,21.25,21.25,21.23,21.23,61600.0,17.8274,17.8274,17.8106,17.8106,61600.0
2012-05-02 14:55:00,21.23,21.23,21.21,21.22,106800.0,17.8106,17.8106,17.7938,17.8022,106800.0
2012-05-02 15:00:00,21.22,21.24,21.18,21.18,238200.0,17.8022,17.819,17.7686,17.7686,238200.0
2012-05-02 15:05:00,21.18,21.18,21.17,21.18,201600.0,17.7686,17.7686,17.7603,17.7686,201600.0
2012-05-02 15:10:00,21.18,21.18,21.18,21.18,26000.0,17.7686,17.7686,17.7686,17.7686,26000.0
2012-05-02 15:15:00,21.18,21.19,21.17,21.18,163800.0,17.7686,17.777,17.7603,17.7686,163800.0
2012-05-02 15:20:00,21.18,21.2,21.18,21.19,67400.0,17.7686,17.7854,17.7686,17.777,67400.0
2012-05-02 15:25:00,21.19,21.21,21.18,21.21,108600.0,17.777,17.7938,17.7686,17.7938,108600.0
2012-05-02 15:30:00,21.21,21.22,21.2,21.21,145200.0,17.7938,17.8022,17.7854,17.7938,145200.0
2012-05-02 15:35:00,21.21,21.23,21.2,21.23,102400.0,17.7938,17.8106,17.7854,17.8106,102400.0
2012-05-02 15:40:00,21.23,21.29,21.22,21.29,178800.0,17.8106,17.8609,17.8022,17.8609,178800.0
2012-05-02 15:45:00,21.28,21.31,21.28,21.31,345000.0,17.8525,17.8777,17.8525,17.8777,345000.0
2012-05-02 15:50:00,21.31,21.31,21.27,21.29,261400.0,17.8777,17.8777,17.8441,17.8609,261400.0
2012-05-02 15:55:00,21.29,21.3,21.27,21.28,374200.0,17.8609,17.8693,17.8441,17.8525,374200.0
2012-05-03 09:30:00,21.34,21.36,21.18,21.23,450200.0,17.9029,17.9197,17.7686,17.8106,450200.0
2012-05-03 09:35:00,21.23,21.24,21.13,21.18,187600.0,17.8106,17.819,17.7267,17.7686,187600.0
2012-05-03 09:40:00,21.18,21.25,21.13,21.24,252000.0,17.7686,17.8274,17.7267,17.819,252000.0
2012-05-03 09:45:00,21.24,21.25,21.18,21.2,115600.0,17.819,17.8274,17.7686,17.7854,115600.0
2012-05-03 09:50:00,21.2,21.27,21.2,21.25,173200.0,17.7854,17.8441,17.7854,17.8274,173200.0
2012-05-03 09:55:00,21.25,21.25,21.24,21.25,82600.0,17.8274,17.8274,17.819,17.8274,82600.0
2012-05-03 10:00:00,21.25,21.25,21.15,21.16,197200.0,17.8274,17.8274,17.7435,17.7519,197200.0
2012-05-03 10:05:00,21.17,21.18,21.14,21.18,87800.0,17.7603,17.7686,17.7351,17.7686,87800.0
2012-05-03 10:10:00,21.18,21.18,21.14,21.15,86400.0,17.7686,17.7686,17.7351,17.7435,86400.0
2012-05-03 10:15:00,21.15,21.16,21.14,21.15,56600.0,17.7435,17.7519,17.7351,17.7435,56600.0
2012-05-03 10:20:00,21.15,21.16,21.13,21.16,98600.0,17.7435,17.7519,17.7267,17.7519,98600.0
2012-05-03 10:25:00,21.16,21.24,21.16,21.24,61400.0,17.7519,17.819,17.7519,17.819,61400.0
2012-05-03 10:30:00,21.25,21.26,21.23,21.25,113200.0,17.8274,17.8358,17.8106,17.8274,113200.0
2012-05-03 10:35:00,21.26,21.3,21.25,21.29,134400.0,17.8358,17.8693,17.8274,17.8609,134400.0
2012-05-03 10:40:00,21.28,21.28,21.25,21.27,122400.0,17.8525,17.8525,17.8274,17.8441,122400.0
2012-05-03 10:45:00,21.27,21.31,21.27,21.29,93600.0,17.8441,17.8777,17.8441,17.8609,93600.0
2012-05-03 10:50:00,21.29,21.3,21.28,21.3,77200.0,17.8609,17.8693,17.8525,17.8693,77200.0
2012-05-03 10:55:00,21.3,21.35,21.29,21.35,128000.0,17.8693,17.9113,17.8609,17.9113,128000.0
2012-05-03 11:00:00,21.35,21.35,21.33,21.34,163000.0,17.9113,17.9113,17.8945,17.9029,163000.0
2012-05-03 11:05:00,21.33,21.35,21.33,21.35,52800.0,17.8945,17.9113,17.8945,17.9113,52800.0
2012-05-03 11:10:00,21.34,21.36,21.34,21.36,38200.0,17.9029,17.9197,17.9029,17.9197,38200.0
2012-05-03 11:15:00,21.36,21.38,21.35,21.38,101800.0,17.9197,17.9364,17.9113,17.9364,101800.0
2012-05-03 11:20:00,21.38,21.38,21.34,21.34,89400.0,17.9364,17.9364,17.9029,17.9029,89400.0
2012-05-03 11:25:00,21.34,21.35,21.33,21.35,57600.0,17.9029,17.9113,17.8945,17.9113,57600.0
2012-05-03 11:30:00,21.35,21.37,21.35,21.36,68200.0,17.9113,17.928,17.9113,17.9197,68200.0
2012-05-03 11:35:00,21.37,21.38,21.36,21.37,98600.0,17.928,17.9364,17.9197,17.928,98600.0
2012-05-03 11:40:00,21.36,21.36,21.35,21.36,32800.0,17.9197,17.9197,17.9113,17.9197,32800.0
2012-05-03 11:45:00,21.36,21.36,21.29,21.29,86200.0,17.9197,17.9197,17.8609,17.8609,86200.0
2012-05-03 11:50:00,21.29,21.31,21.28,21.3,43600.0,17.8609,17.8777,17.8525,17.8693,43600.0
2012-05-03 11:55:00,21.3,21.3,21.25,21.26,76600.0,17.8693,17.8693,17.8274,17.8358,76600.0
2012-05-03 12:00:00,21.26,21.27,21.23,21.23,57600.0,17.8358,17.8441,17.8106,17.8106,57600.0
2012-05-03 12:05:00,21.23,21.24,21.22,21.24,59400.0,17.8106,17.819,17.8022,17.819,59400.0
2012-05-03 12:10:00,21.24,21.24,21.23,21.23,29400.0,17.819,17.819,17.8106,17.8106,29400.0
2012-05-03 12:15:00,21.23,21.25,21.23,21.25,20600.0,17.8106,17.8274,17.8106,17.8274,20600.0
2012-05-03 12:20:00,21.25,21.25,21.22,21.22,77200.0,17.8274,17.8274,17.8022,17.8022,77200.0
2012-05-03 12:25:00,21.22,21.23,21.2,21.22,97600.0,17.8022,17.8106,17.7854,17.8022,97600.0
2012-05-03 12:30:00,21.22,21.23,21.22,21.22,51200.0,17.8022,17.8106,17.8022,17.8022,51200.0
2012-05-03 12:35:00,21.22,21.23,21.21,21.22,46200.0,17.8022,17.8106,17.7938,17.8022,46200.0
2012-05-03 12:40:00,21.22,21.22,21.2,21.2,27800.0,17.8022,17.8022,17.7854,17.7854,27800.0
2012-05-03 12:45:00,21.2,21.21,21.2,21.21,20800.0,17.7854,17.7938,17.7854,17.7938,20800.0
2012-05-03 12:50:00,21.21,21.22,21.2,21.21,33600.0,17.7938,17.8022,17.7854,17.7938,33600.0
2012-05-03 12:55:00,21.21,21.21,21.2,21.2,32400.0,17.7938,17.7938,17.7854,17.7854,32400.0
2012-05-03 13:00:00,21.2,21.2,21.19,21.19,41400.0,17.7854,17.7854,17.777,17.777,41400.0
2012-05-03 13:05:00,21.19,21.19,21.16,21.17,55000.0,17.777,17.777,17.7519,17.7603,55000.0
2012-05-03 13:10:00,21.16,21.17,21.14,21.15,103000.0,17.7519,17.7603,17.7351,17.7435,103000.0
2012-05-03 13:15:00,21.15,21.16,21.15,21.15,39400.0,17.7435,17.7519,17.7435,17.7435,39400.0
2012-05-03 13:20:00,21.15,21.16,21.15,21.16,21800.0,17.7435,17.7519,17.7435,17.7519,21800.0
2012-05-03 13:25:00,21.16,21.18,21.16,21.18,60600.0,17.7519,17.7686,17.7519,17.7686,60600.0
2012-05-03 13:30:00,21.18,21.18,21.14,21.14,48600.0,17.7686,17.7686,17.7351,17.7351,48600.0
2012-05-03 13:35:00,21.14,21.15,21.14,21.15,226800.0,17.7351,17.7435,17.7351,17.7435,226800.0
2012-05-03 13:40:00,21.15,21.15,21.11,21.13,214000.0,17.7435,17.7435,17.7099,17.7267,214000.0
2012-05-03 13:45:00,21.13,21.13,21.11,21.13,319200.0,17.7267,17.7267,17.7099,17.7267,319200.0
2012-05-03 13:50:00,21.13,21.13,21.1,21.13,102800.0,17.7267,17.7267,17.7015,17.7267,102800.0
2012-05-03 13:55:00,21.14,21.16,21.14,21.15,89000.0,17.7351,17.7519,17.7351,17.7435,89000.0
2012-05-03 14:00:00,21.15,21.16,21.14,21.15,36600.0,17.7435,17.7519,17.7351,17.7435,36600.0
2012-05-03 14:05:00,21.16,21.18,21.15,21.16,60600.0,17.7519,17.7686,17.7435,17.7519,60600.0
2012-05-03 14:10:00,21.16,21.18,21.16,21.18,64200.0,17.7519,17.7686,17.7519,17.7686,64200.0
2012-05-03 14:15:00,21.18,21.19,21.17,21.17,143600.0,17.7686,17.777,17.7603,17.7603,143600.0
2012-05-03 14:20:00,21.17,21.18,21.15,21.15,73000.0,17.7603,17.7686,17.7435,17.7435,73000.0
2012-05-03 14:25:00,21.16,21.16,21.15,21.16,50400.0,17.7519,17.7519,17.7435,17.7519,50400.0
2012-05-03 14:30:00,21.16,21.16,21.15,21.16,49800.0,17.7519,17.7519,17.7435,17.7519,49800.0
2012-05-03 14:35:00,21.16,21.16,21.15,21.15,84600.0,17.7519,17.7519,17.7435,17.7435,84600.0
2012-05-03 14:40:00,21.15,21.16,21.15,21.16,88400.0,17.7435,17.7519,17.7435,17.7519,88400.0
2012-05-03 14:45:00,21.15,21.16,21.13,21.14,158800.0,17.7435,17.7519,17.7267,17.7351,158800.0
2012-05-03 14:50:00,21.14,21.16,21.13,21.15,94000.0,17.7351,17.7519,17.7267,17.7435,94000.0
2012-05-03 14:55:00,21.15,21.16,21.15,21.15,81000.0,17.7435,17.7519,17.7435,17.7435,81000.0
2012-05-03 15:00:00,21.15,21.16,21.15,21.16,69400.0,17.7435,17.7519,17.7435,17.7519,69400.0
2012-05-03 15:05:00,21.16,21.17,21.15,21.16,130200.0,17.7519,17.7603,17.7435,17.7519,130200.0
2012-05-03 15:10:00,21.16,21.17,21.15,21.17,173000.0,17.7519,17.7603,17.7435,17.7603,173000.0
2012-05-03 15:15:00,21.17,21.24,21.17,21.23,133800.0,17.7603,17.819,17.7603,17.8106,133800.0
2012-05-03 15:20:00,21.23,21.23,21.21,21.22,106600.0,17.8106,17.8106,17.7938,17.8022,106600.0
2012-05-03 15:25:00,21.22,21.25,21.22,21.25,72400.0,17.8022,17.8274,17.8022,17.8274,72400.0
2012-05-03 15:30:00,21.25,21.25,21.22,21.22,160600.0,17.8274,17.8274,17.8022,17.8022,160600.0
2012-05-03 15:35:00,21.22,21.23,21.18,21.18,246400.0,17.8022,17.8106,17.7686,17.7686,246400.0
2012-05-03 15:40:00,21.18,21.23,21.17,21.22,167000.0,17.7686,17.8106,17.7603,17.8022,167000.0
2012-05-03 15:45:00,21.22,21.23,21.2,21.21,310400.0,17.8022,17.8106,17.7854,17.7938,310400.0
2012-05-03 15:50:00,21.21,21.23,21.21,21.23,276000.0,17.7938,17.8106,17.7938,17.8106,276000.0
2012-05-03 15:55:00,21.23,21.26,21.21,21.21,789800.0,17.8106,17.8358,17.7938,17.7938,789800.0
2012-05-04 09:30:00,21.08,21.23,21.07,21.18,263000.0,17.6847,17.8106,17.6764,17.7686,263000.0
2012-05-04 09:35:00,21.17,21.21,21.09,21.11,100000.0,17.7603,17.7938,17.6931,17.7099,100000.0
2012-05-04 09:40:00,21.1,21.11,21.01,21.02,129600.0,17.7015,17.7099,17.626,17.6344,129600.0
2012-05-04 09:45:00,21.03,21.03,20.98,20.99,89600.0,17.6428,17.6428,17.6009,17.6092,89600.0
2012-05-04 09:50:00,20.99,21.11,20.99,21.1,307800.0,17.6092,17.7099,17.6092,17.7015,307800.0
2012-05-04 09:55:00,21.1,21.15,21.1,21.13,122800.0,17.7015,17.7435,17.7015,17.7267,122800.0
2012-05-04 10:00:00,21.12,21.14,21.09,21.1,105800.0,17.7183,17.7351,17.6931,17.7015,105800.0
2012-05-04 10:05:00,21.1,21.16,21.1,21.15,299600.0,17.7015,17.7519,17.7015,17.7435,299600.0
2012-05-04 10:10:00,21.15,21.16,21.11,21.16,123400.0,17.7435,17.7519,17.7099,17.7519,123400.0
2012-05-04 10:15:00,21.17,21.23,21.16,21.23,75600.0,17.7603,17.8106,17.7519,17.8106,75600.0
2012-05-04 10:20:00,21.23,21.24,21.18,21.2,88600.0,17.8106,17.819,17.7686,17.7854,88600.0
2012-05-04 10:25:00,21.2,21.23,21.16,21.21,169800.0,17.7854,17.8106,17.7519,17.7938,169800.0
2012-05-04 10:30:00,21.21,21.21,21.08,21.08,84000.0,17.7938,17.7938,17.6847,17.6847,84000.0
2012-05-04 10:35:00,21.08,21.11,21.07,21.08,134000.0,17.6847,17.7099,17.6764,17.6847,134000.0
2012-05-04 10:40:00,21.09,21.12,21.08,21.12,57600.0,17.6931,17.7183,17.6847,17.7183,57600.0
2012-05-04 10:45:00,21.13,21.16,21.12,21.16,33000.0,17.7267,17.7519,17.7183,17.7519,33000.0
2012-05-04 10:50:00,21.16,21.17,21.16,21.17,23800.0,17.7519,17.7603,17.7519,17.7603,23800.0
2012-05-04 10:55:00,21.17,21.19,21.15,21.15,58200.0,17.7603,17.777,17.7435,17.7435,58200.0
2012-05-04 11:00:00,21.15,21.15,21.1,21.11,89200.0,17.7435,17.7435,17.7015,17.7099,89200.0
2012-05-04 11:05:00,21.11,21.13,21.08,21.08,66800.0,17.7099,17.7267,17.6847,17.6847,66800.0
2012-05-04 11:10:00,21.08,21.08,21.06,21.06,36800.0,17.6847,17.6847,17.668,17.668,36800.0
2012-05-04 11:15:00,21.06,21.08,21.04,21.05,52200.0,17.668,17.6847,17.6512,17.6596,52200.0
2012-05-04 11:20:00,21.05,21.06,21.0,21.01,49600.0,17.6596,17.668,17.6176,17.626,49600.0
2012-05-04 11:25:00,21.0,21.01,20.98,20.99,98800.0,17.6176,17.626,17.6009,17.6092,98800.0
2012-05-04 11:30:00,20.99,20.99,20.95,20.96,72800.0,17.6092,17.6092,17.5757,17.5841,72800.0
2012-05-04 11:35:00,20.95,20.97,20.94,20.96,68600.0,17.5757,17.5925,17.5673,17.5841,68600.0
2012-05-04 11:40:00,20.96,21.0,20.96,21.0,80400.0,17.5841,17.6176,17.5841,17.6176,80400.0
2012-05-04 11:45:00,21.0,21.0,20.95,20.95,87000.0,17.6176,17.6176,17.5757,17.5757,87000.0
2012-05-04 11:50:00,20.95,20.95,20.86,20.87,203400.0,17.5757,17.5757,17.5002,17.5086,203400.0
2012-05-04 11:55:00,20.88,20.89,20.85,20.86,151000.0,17.517,17.5254,17.4918,17.5002,151000.0
2012-05-04 12:00:00,20.86,20.89,20.86,20.89,100200.0,17.5002,17.5254,17.5002,17.5254,100200.0
2012-05-04 12:05:00,20.89,20.89,20.86,20.87,118600.0,17.5254,17.5254,17.5002,17.5086,118600.0
2012-05-04 12:10:00,20.87,20.88,20.86,20.86,61800.0,17.5086,17.517,17.5002,17.5002,61800.0
2012-05-04 12:15:00,20.86,20.88,20.86,20.86,68600.0,17.5002,17.517,17.5002,17.5002,68600.0
2012-05-04 12:20:00,20.86,20.86,20.82,20.83,72000.0,17.5002,17.5002,17.4666,17.475,72000.0
2012-05-04 12:25:00,20.84,20.86,20.83,20.86,37000.0,17.4834,17.5002,17.475,17.5002,37000.0
2012-05-04 12:30:00,20.86,20.86,20.85,20.85,33400.0,17.5002,17.5002,17.4918,17.4918,33400.0
2012-05-04 12:35:00,20.85,20.85,20.78,20.78,138200.0,17.4918,17.4918,17.4331,17.4331,138200.0
2012-05-04 12:40:00,20.78,20.8,20.78,20.78,152800.0,17.4331,17.4498,17.4331,17.4331,152800.0
2012-05-04 12:45:00,20.78,20.78,20.75,20.75,117400.0,17.4331,17.4331,17.4079,17.4079,117400.0
2012-05-04 12:50:00,20.75,20.77,20.75,20.75,175000.0,17.4079,17.4247,17.4079,17.4079,175000.0
2012-05-04 12:55:00,20.75,20.77,20.75,20.76,88400.0,17.4079,17.4247,17.4079,17.4163,88400.0
2012-05-04 13:00:00,20.76,20.8,20.76,20.77,98800.0,17.4163,17.4498,17.4163,17.4247,98800.0
2012-05-04 13:05:00,20.77,20.78,20.77,20.77,56400.0,17.4247,17.4331,17.4247,17.4247,56400.0
2012-05-04 13:10:00,20.77,20.8,20.77,20.78,77800.0,17.4247,17.4498,17.4247,17.4331,77800.0
2012-05-04 13:15:00,20.79,20.84,20.79,20.84,43800.0,17.4415,17.4834,17.4415,17.4834,43800.0
2012-05-04 13:20:00,20.84,20.85,20.82,20.82,47800.0,17.4834,17.4918,17.4666,17.4666,47800.0
2012-05-04 13:25:00,20.83,20.85,20.83,20.85,42200.0,17.475,17.4918,17.475,17.4918,42200.0
2012-05-04 13:30:00,20.85,20.89,20.84,20.86,101200.0,17.4918,17.5254,17.4834,17.5002,101200.0
2012-05-04 13:35:00,20.87,20.88,20.85,20.86,31400.0,17.5086,17.517,17.4918,17.5002,31400.0
2012-05-04 13:40:00,20.86,20.87,20.84,20.84,83600.0,17.5002,17.5086,17.4834,17.4834,83600.0
2012-05-04 13:45:00,20.84,20.85,20.83,20.85,41800.0,17.4834,17.4918,17.475,17.4918,41800.0
2012-05-04 13:50:00,20.85,20.87,20.85,20.86,35400.0,17.4918,17.5086,17.4918,17.5002,35400.0
2012-05-04 13:55:00,20.86,20.88,20.86,20.87,29200.0,17.5002,17.517,17.5002,17.5086,29200.0
2012-05-04 14:00:00,20.86,20.86,20.83,20.84,50200.0,17.5002,17.5002,17.475,17.4834,50200.0
2012-05-04 14:05:00,20.84,20.86,20.83,20.85,36800.0,17.4834,17.5002,17.475,17.4918,36800.0
2012-05-04 14:10:00,20.85,20.85,20.84,20.84,44200.0,17.4918,17.4918,17.4834,17.4834,44200.0
2012-05-04 14:15:00,20.84,20.85,20.83,20.85,28800.0,17.4834,17.4918,17.475,17.4918,28800.0
2012-05-04 14:20:00,20.85,20.86,20.85,20.85,25600.0,17.4918,17.5002,17.4918,17.4918,25600.0
2012-05-04 14:25:00,20.85,20.86,20.85,20.85,26800.0,17.4918,17.5002,17.4918,17.4918,26800.0
2012-05-04 14:30:00,20.85,20.85,20.84,20.84,54000.0,17.4918,17.4918,17.4834,17.4834,54000.0
2012-05-04 14:35:00,20.84,20.84,20.8,20.81,85400.0,17.4834,17.4834,17.4498,17.4582,85400.0
2012-05-04 14:40:00,20.81,20.82,20.79,20.81,69800.0,17.4582,17.4666,17.4415,17.4582,69800.0
2012-05-04 14:45:00,20.82,20.86,20.81,20.86,47000.0,17.4666,17.5002,17.4582,17.5002,47000.0
2012-05-04 14:50:00,20.86,20.86,20.83,20.84,48600.0,17.5002,17.5002,17.475,17.4834,48600.0
2012-05-04 14:55:00,20.84,20.9,20.84,20.89,231600.0,17.4834,17.5337,17.4834,17.5254,231600.0
2012-05-04 15:00:00,20.89,20.9,20.89,20.9,55800.0,17.5254,17.5337,17.5254,17.5337,55800.0
2012-05-04 15:05:00,20.9,20.9,20.89,20.89,32600.0,17.5337,17.5337,17.5254,17.5254,32600.0
2012-05-04 15:10:00,20.89,20.89,20.86,20.86,90400.0,17.5254,17.5254,17.5002,17.5002,90400.0
2012-05-04 15:15:00,20.86,20.86,20.85,20.86,57600.0,17.5002,17.5002,17.4918,17.5002,57600.0
2012-05-04 15:20:00,20.85,20.86,20.84,20.85,91000.0,17.4918,17.5002,17.4834,17.4918,91000.0
2012-05-04 15:25:00,20.86,20.86,20.83,20.83,78000.0,17.5002,17.5002,17.475,17.475,78000.0
2012-05-04 15:30:00,20.83,20.87,20.83,20.86,131200.0,17.475,17.5086,17.475,17.5002,131200.0
2012-05-04 15:35:00,20.87,20.88,20.86,20.86,108000.0,17.5086,17.517,17.5002,17.5002,108000.0
2012-05-04 15:40:00,20.86,20.91,20.86,20.9,168600.0,17.5002,17.5421,17.5002,17.5337,168600.0
2012-05-04 15:45:00,20.9,20.91,20.89,20.89,96200.0,17.5337,17.5421,17.5254,17.5254,96200.0
2012-05-04 15:50:00,20.9,20.9,20.89,20.89,190800.0,17.5337,17.5337,17.5254,17.5254,190800.0
2012-05-04 15:55:00,20.89,20.9,20.86,20.86,497600.0,17.5254,17.5337,17.5002,17.5002,497600.0
2012-05-07 09:30:00,20.92,20.93,20.84,20.89,182600.0,17.5505,17.5589,17.4834,17.5254,182600.0
2012-05-07 09:35:00,20.9,20.97,20.88,20.95,136400.0,17.5337,17.5925,17.517,17.5757,136400.0
2012-05-07 09:40:00,20.93,21.0,20.91,20.95,153000.0,17.5589,17.6176,17.5421,17.5757,153000.0
2012-05-07 09:45:00,20.94,20.98,20.91,20.97,73600.0,17.5673,17.6009,17.5421,17.5925,73600.0
2012-05-07 09:50:00,20.97,21.03,20.97,21.02,120800.0,17.5925,17.6428,17.5925,17.6344,120800.0
2012-05-07 09:55:00,21.02,21.08,21.0,21.08,75000.0,17.6344,17.6847,17.6176,17.6847,75000.0
2012-05-07 10:00:00,21.08,21.17,21.08,21.17,201600.0,17.6847,17.7603,17.6847,17.7603,201600.0
2012-05-07 10:05:00,21.17,21.2,21.15,21.17,181600.0,17.7603,17.7854,17.7435,17.7603,181600.0
2012-05-07 10:10:00,21.17,21.21,21.17,21.18,95000.0,17.7603,17.7938,17.7603,17.7686,95000.0
2012-05-07 10:15:00,21.18,21.23,21.16,21.23,156200.0,17.7686,17.8106,17.7519,17.8106,156200.0
2012-05-07 10:20:00,21.23,21.28,21.18,21.28,147600.0,17.8106,17.8525,17.7686,17.8525,147600.0
2012-05-07 10:25:00,21.27,21.27,21.14,21.14,290600.0,17.8441,17.8441,17.7351,17.7351,290600.0
2012-05-07 10:30:00,21.14,21.16,21.11,21.13,96600.0,17.7351,17.7519,17.7099,17.7267,96600.0
2012-05-07 10:35:00,21.13,21.14,21.11,21.14,102200.0,17.7267,17.7351,17.7099,17.7351,102200.0
2012-05-07 10:40:00,21.14,21.18,21.14,21.15,61400.0,17.7351,17.7686,17.7351,17.7435,61400.0
2012-05-07 10:45:00,21.15,21.17,21.14,21.17,168800.0,17.7435,17.7603,17.7351,17.7603,168800.0
2012-05-07 10:50:00,21.18,21.21,21.17,21.21,60400.0,17.7686,17.7938,17.7603,17.7938,60400.0
2012-05-07 10:55:00,21.21,21.21,21.14,21.16,103200.0,17.7938,17.7938,17.7351,17.7519,103200.0
2012-05-07 11:00:00,21.16,21.25,21.16,21.25,101000.0,17.7519,17.8274,17.7519,17.8274,101000.0
2012-05-07 11:05:00,21.25,21.28,21.25,21.27,111600.0,17.8274,17.8525,17.8274,17.8441,111600.0
2012-05-07 11:10:00,21.27,21.27,21.2,21.21,186000.0,17.8441,17.8441,17.7854,17.7938,186000.0
2012-05-07 11:15:00,21.21,21.21,21.17,21.18,162200.0,17.7938,17.7938,17.7603,17.7686,162200.0
2012-05-07 11:20:00,21.18,21.19,21.17,21.18,112200.0,17.7686,17.777,17.7603,17.7686,112200.0
2012-05-07 11:25:00,21.18,21.18,21.18,21.18,62200.0,17.7686,17.7686,17.7686,17.7686,62200.0
2012-05-07 11:30:00,21.18,21.2,21.17,21.18,57600.0,17.7686,17.7854,17.7603,17.7686,57600.0
2012-05-07 11:35:00,21.18,21.18,21.14,21.18,78200.0,17.7686,17.7686,17.7351,17.7686,78200.0
2012-05-07 11:40:00,21.18,21.18,21.12,21.12,60200.0,17.7686,17.7686,17.7183,17.7183,60200.0
2012-05-07 11:45:00,21.12,21.13,21.11,21.12,40600.0,17.7183,17.7267,17.7099,17.7183,40600.0
2012-05-07 11:50:00,21.13,21.13,21.09,21.1,67400.0,17.7267,17.7267,17.6931,17.7015,67400.0
2012-05-07 11:55:00,21.09,21.1,21.08,21.1,31400.0,17.6931,17.7015,17.6847,17.7015,31400.0
2012-05-07 12:00:00,21.11,21.11,21.08,21.08,52400.0,17.7099,17.7099,17.6847,17.6847,52400.0
2012-05-07 12:05:00,21.08,21.09,21.07,21.08,43800.0,17.6847,17.6931,17.6764,17.6847,43800.0
2012-05-07 12:10:00,21.08,21.08,21.04,21.05,39400.0,17.6847,17.6847,17.6512,17.6596,39400.0
2012-05-07 12:15:00,21.05,21.05,20.99,21.0,135600.0,17.6596,17.6596,17.6092,17.6176,135600.0
2012-05-07 12:20:00,21.0,21.05,21.0,21.05,59800.0,17.6176,17.6596,17.6176,17.6596,59800.0
2012-05-07 12:25:00,21.04,21.07,21.04,21.07,48600.0,17.6512,17.6764,17.6512,17.6764,48600.0
2012-05-07 12:30:00,21.07,21.08,21.05,21.08,67000.0,17.6764,17.6847,17.6596,17.6847,67000.0
2012-05-07 12:35:00,21.08,21.09,21.07,21.08,43000.0,17.6847,17.6931,17.6764,17.6847,43000.0
2012-05-07 12:40:00,21.08,21.08,21.06,21.08,62000.0,17.6847,17.6847,17.668,17.6847,62000.0
2012-05-07 12:45:00,21.08,21.08,21.05,21.06,43400.0,17.6847,17.6847,17.6596,17.668,43400.0
2012-05-07 12:50:00,21.06,21.06,21.05,21.06,23400.0,17.668,17.668,17.6596,17.668,23400.0
2012-05-07 12:55:00,21.06,21.06,21.02,21.02,116400.0,17.668,17.668,17.6344,17.6344,116400.0
2012-05-07 13:00:00,21.03,21.03,21.0,21.0,118000.0,17.6428,17.6428,17.6176,17.6176,118000.0
2012-05-07 13:05:00,21.0,21.01,21.0,21.0,59600.0,17.6176,17.626,17.6176,17.6176,59600.0
2012-05-07 13:10:00,21.0,21.0,20.99,21.0,68400.0,17.6176,17.6176,17.6092,17.6176,68400.0
2012-05-07 13:15:00,21.0,21.0,20.98,20.98,83800.0,17.6176,17.6176,17.6009,17.6009,83800.0
2012-05-07 13:20:00,20.98,21.0,20.96,20.97,77200.0,17.6009,17.6176,17.5841,17.5925,77200.0
2012-05-07 13:25:00,20.97,20.97,20.95,20.96,45600.0,17.5925,17.5925,17.5757,17.5841,45600.0
2012-05-07 13:30:00,20.96,20.96,20.93,20.94,60000.0,17.5841,17.5841,17.5589,17.5673,60000.0
2012-05-07 13:35:00,20.94,20.95,20.92,20.93,161000.0,17.5673,17.5757,17.5505,17.5589,161000.0
2012-05-07 13:40:00,20.93,20.95,20.91,20.92,157400.0,17.5589,17.5757,17.5421,17.5505,157400.0
2012-05-07 13:45:00,20.92,20.93,20.9,20.9,102200.0,17.5505,17.5589,17.5337,17.5337,102200.0
2012-05-07 13:50:00,20.9,20.93,20.89,20.93,187000.0,17.5337,17.5589,17.5254,17.5589,187000.0
2012-05-07 13:55:00,20.93,20.93,20.87,20.88,182400.0,17.5589,17.5589,17.5086,17.517,182400.0
2012-05-07 14:00:00,20.88,20.91,20.88,20.91,132400.0,17.517,17.5421,17.517,17.5421,132400.0
2012-05-07 14:05:00,20.9,20.91,20.89,20.89,126400.0,17.5337,17.5421,17.5254,17.5254,126400.0
2012-05-07 14:10:00,20.89,20.92,20.89,20.92,134600.0,17.5254,17.5505,17.5254,17.5505,134600.0
2012-05-07 14:15:00,20.92,20.93,20.88,20.89,142000.0,17.5505,17.5589,17.517,17.5254,142000.0
2012-05-07 14:20:00,20.89,20.89,20.86,20.86,194800.0,17.5254,17.5254,17.5002,17.5002,194800.0
2012-05-07 14:25:00,20.86,20.88,20.84,20.84,187600.0,17.5002,17.517,17.4834,17.4834,187600.0
2012-05-07 14:30:00,20.85,20.85,20.83,20.84,144400.0,17.4918,17.4918,17.475,17.4834,144400.0
2012-05-07 14:35:00,20.84,20.84,20.83,20.83,178000.0,17.4834,17.4834,17.475,17.475,178000.0
2012-05-07 14:40:00,20.83,20.84,20.81,20.84,169800.0,17.475,17.4834,17.4582,17.4834,169800.0
2012-05-07 14:45:00,20.84,20.88,20.83,20.87,151600.0,17.4834,17.517,17.475,17.5086,151600.0
2012-05-07 14:50:00,20.86,20.89,20.86,20.87,95800.0,17.5002,17.5254,17.5002,17.5086,95800.0
2012-05-07 14:55:00,20.87,20.89,20.87,20.89,210600.0,17.5086,17.5254,17.5086,17.5254,210600.0
2012-05-07 15:00:00,20.9,20.9,20.88,20.89,145800.0,17.5337,17.5337,17.517,17.5254,145800.0
2012-05-07 15:05:00,20.89,20.89,20.85,20.86,165400.0,17.5254,17.5254,17.4918,17.5002,165400.0
2012-05-07 15:10:00,20.86,20.88,20.86,20.87,209400.0,17.5002,17.517,17.5002,17.5086,209400.0
2012-05-07 15:15:00,20.87,20.88,20.83,20.83,159600.0,17.5086,17.517,17.475,17.475,159600.0
2012-05-07 15:20:00,20.83,20.84,20.82,20.83,193600.0,17.475,17.4834,17.4666,17.475,193600.0
2012-05-07 15:25:00,20.83,20.83,20.81,20.81,202800.0,17.475,17.475,17.4582,17.4582,202800.0
2012-05-07 15:30:00,20.8,20.81,20.8,20.8,234400.0,17.4498,17.4582,17.4498,17.4498,234400.0
2012-05-07 15:35:00,20.8,20.82,20.79,20.8,267000.0,17.4498,17.4666,17.4415,17.4498,267000.0
2012-05-07 15:40:00,20.79,20.8,20.77,20.78,330600.0,17.4415,17.4498,17.4247,17.4331,330600.0
2012-05-07 15:45:00,20.78,20.82,20.78,20.8,359400.0,17.4331,17.4666,17.4331,17.4498,359400.0
2012-05-07 15:50:00,20.8,20.8,20.73,20.73,531800.0,17.4498,17.4498,17.3911,17.3911,531800.0
2012-05-07 15:55:00,20.73,20.75,20.73,20.75,583800.0,17.3911,17.4079,17.3911,17.4079,583800.0
2012-05-08 09:30:00,20.59,20.75,20.47,20.58,326000.0,17.3218,17.4564,17.2208,17.3134,326000.0
2012-05-08 09:35:00,20.57,20.61,20.49,20.57,151600.0,17.305,17.3386,17.2377,17.305,151600.0
2012-05-08 09:40:00,20.57,20.63,20.55,20.59,277800.0,17.305,17.3554,17.2881,17.3218,277800.0
2012-05-08 09:45:00,20.6,20.61,20.58,20.6,224800.0,17.3302,17.3386,17.3134,17.3302,224800.0
2012-05-08 09:50:00,20.6,20.66,20.58,20.66,201200.0,17.3302,17.3807,17.3134,17.3807,201200.0
2012-05-08 09:55:00,20.66,20.66,20.6,20.63,186000.0,17.3807,17.3807,17.3302,17.3554,186000.0
2012-05-08 10:00:00,20.63,20.63,20.56,20.57,203800.0,17.3554,17.3554,17.2965,17.305,203800.0
2012-05-08 10:05:00,20.57,20.57,20.53,20.55,499600.0,17.305,17.305,17.2713,17.2881,499600.0
2012-05-08 10:10:00,20.55,20.55,20.46,20.46,274400.0,17.2881,17.2881,17.2124,17.2124,274400.0
2012-05-08 10:15:00,20.46,20.53,20.45,20.53,109800.0,17.2124,17.2713,17.204,17.2713,109800.0
2012-05-08 10:20:00,20.53,20.54,20.5,20.5,170000.0,17.2713,17.2797,17.2461,17.2461,170000.0
2012-05-08 10:25:00,20.5,20.5,20.41,20.45,526600.0,17.2461,17.2461,17.1704,17.204,526600.0
2012-05-08 10:30:00,20.45,20.45,20.36,20.37,289600.0,17.204,17.204,17.1283,17.1367,289600.0
2012-05-08 10:35:00,20.37,20.39,20.35,20.39,166800.0,17.1367,17.1535,17.1199,17.1535,166800.0
2012-05-08 10:40:00,20.39,20.41,20.38,20.4,185800.0,17.1535,17.1704,17.1451,17.1619,185800.0
2012-05-08 10:45:00,20.4,20.4,20.36,20.37,114200.0,17.1619,17.1619,17.1283,17.1367,114200.0
2012-05-08 10:50:00,20.37,20.38,20.36,20.38,165000.0,17.1367,17.1451,17.1283,17.1451,165000.0
2012-05-08 10:55:00,20.38,20.38,20.35,20.37,145200.0,17.1451,17.1451,17.1199,17.1367,145200.0
2012-05-08 11:00:00,20.37,20.38,20.28,20.28,144000.0,17.1367,17.1451,17.061,17.061,144000.0
2012-05-08 11:05:00,20.28,20.32,20.28,20.31,192000.0,17.061,17.0946,17.061,17.0862,192000.0
2012-05-08 11:10:00,20.31,20.33,20.28,20.28,128800.0,17.0862,17.1031,17.061,17.061,128800.0
2012-05-08 11:15:00,20.29,20.36,20.25,20.36,238400.0,17.0694,17.1283,17.0357,17.1283,238400.0
2012-05-08 11:20:00,20.36,20.36,20.32,20.36,86000.0,17.1283,17.1283,17.0946,17.1283,86000.0
2012-05-08 11:25:00,20.36,20.39,20.35,20.35,131800.0,17.1283,17.1535,17.1199,17.1199,131800.0
2012-05-08 11:30:00,20.35,20.39,20.34,20.37,97600.0,17.1199,17.1535,17.1115,17.1367,97600.0
2012-05-08 11:35:00,20.37,20.46,20.37,20.46,136000.0,17.1367,17.2124,17.1367,17.2124,136000.0
2012-05-08 11:40:00,20.46,20.49,20.46,20.46,137000.0,17.2124,17.2377,17.2124,17.2124,137000.0
2012-05-08 11:45:00,20.46,20.5,20.43,20.5,229600.0,17.2124,17.2461,17.1872,17.2461,229600.0
2012-05-08 11:50:00,20.5,20.59,20.49,20.56,194200.0,17.2461,17.3218,17.2377,17.2965,194200.0
2012-05-08 11:55:00,20.56,20.57,20.5,20.51,127200.0,17.2965,17.305,17.2461,17.2545,127200.0
2012-05-08 12:00:00,20.52,20.54,20.47,20.51,233600.0,17.2629,17.2797,17.2208,17.2545,233600.0
2012-05-08 12:05:00,20.51,20.52,20.48,20.5,116000.0,17.2545,17.2629,17.2292,17.2461,116000.0
2012-05-08 12:10:00,20.5,20.5,20.47,20.48,74400.0,17.2461,17.2461,17.2208,17.2292,74400.0
2012-05-08 12:15:00,20.49,20.5,20.48,20.49,91800.0,17.2377,17.2461,17.2292,17.2377,91800.0
2012-05-08 12:20:00,20.5,20.5,20.48,20.49,68400.0,17.2461,17.2461,17.2292,17.2377,68400.0
2012-05-08 12:25:00,20.48,20.49,20.47,20.47,79000.0,17.2292,17.2377,17.2208,17.2208,79000.0
2012-05-08 12:30:00,20.47,20.48,20.45,20.46,100200.0,17.2208,17.2292,17.204,17.2124,100200.0
2012-05-08 12:35:00,20.45,20.5,20.45,20.49,179600.0,17.204,17.2461,17.204,17.2377,179600.0
2012-05-08 12:40:00,20.49,20.52,20.46,20.5,109800.0,17.2377,17.2629,17.2124,17.2461,109800.0
2012-05-08 12:45:00,20.51,20.53,20.47,20.48,122800.0,17.2545,17.2713,17.2208,17.2292,122800.0
2012-05-08 12:50:00,20.48,20.48,20.46,20.46,61200.0,17.2292,17.2292,17.2124,17.2124,61200.0
2012-05-08 12:55:00,20.46,20.47,20.43,20.45,172800.0,17.2124,17.2208,17.1872,17.204,172800.0
2012-05-08 13:00:00,20.45,20.48,20.45,20.47,62000.0,17.204,17.2292,17.204,17.2208,62000.0
2012-05-08 13:05:00,20.47,20.48,20.45,20.45,103800.0,17.2208,17.2292,17.204,17.204,103800.0
2012-05-08 13:10:00,20.46,20.49,20.45,20.48,175000.0,17.2124,17.2377,17.204,17.2292,175000.0
2012-05-08 13:15:00,20.48,20.5,20.48,20.5,95200.0,17.2292,17.2461,17.2292,17.2461,95200.0
2012-05-08 13:20:00,20.5,20.5,20.49,20.5,95000.0,17.2461,17.2461,17.2377,17.2461,95000.0
2012-05-08 13:25:00,20.5,20.55,20.5,20.55,129200.0,17.2461,17.2881,17.2461,17.2881,129200.0
2012-05-08 13:30:00,20.55,20.61,20.55,20.56,181400.0,17.2881,17.3386,17.2881,17.2965,181400.0
2012-05-08 13:35:00,20.56,20.59,20.56,20.59,104600.0,17.2965,17.3218,17.2965,17.3218,104600.0
2012-05-08 13:40:00,20.59,20.63,20.58,20.63,94800.0,17.3218,17.3554,17.3134,17.3554,94800.0
2012-05-08 13:45:00,20.63,20.64,20.6,20.62,77000.0,17.3554,17.3638,17.3302,17.347,77000.0
2012-05-08 13:50:00,20.62,20.62,20.57,20.58,105200.0,17.347,17.347,17.305,17.3134,105200.0
2012-05-08 13:55:00,20.58,20.61,20.58,20.61,120000.0,17.3134,17.3386,17.3134,17.3386,120000.0
2012-05-08 14:00:00,20.61,20.62,20.61,20.61,95000.0,17.3386,17.347,17.3386,17.3386,95000.0
2012-05-08 14:05:00,20.62,20.65,20.61,20.64,138200.0,17.347,17.3723,17.3386,17.3638,138200.0
2012-05-08 14:10:00,20.64,20.64,20.6,20.6,47600.0,17.3638,17.3638,17.3302,17.3302,47600.0
2012-05-08 14:15:00,20.59,20.6,20.56,20.57,61600.0,17.3218,17.3302,17.2965,17.305,61600.0
2012-05-08 14:20:00,20.56,20.57,20.53,20.54,109800.0,17.2965,17.305,17.2713,17.2797,109800.0
2012-05-08 14:25:00,20.54,20.58,20.54,20.57,67800.0,17.2797,17.3134,17.2797,17.305,67800.0
2012-05-08 14:30:00,20.57,20.61,20.57,20.59,201600.0,17.305,17.3386,17.305,17.3218,201600.0
2012-05-08 14:35:00,20.59,20.61,20.59,20.59,114800.0,17.3218,17.3386,17.3218,17.3218,114800.0
2012-05-08 14:40:00,20.59,20.63,20.59,20.61,75800.0,17.3218,17.3554,17.3218,17.3386,75800.0
2012-05-08 14:45:00,20.61,20.63,20.58,20.61,190600.0,17.3386,17.3554,17.3134,17.3386,190600.0
2012-05-08 14:50:00,20.61,20.63,20.6,20.62,150000.0,17.3386,17.3554,17.3302,17.347,150000.0
2012-05-08 14:55:00,20.63,20.63,20.62,20.62,82000.0,17.3554,17.3554,17.347,17.347,82000.0
2012-05-08 15:00:00,20.62,20.68,20.61,20.68,163400.0,17.347,17.3975,17.3386,17.3975,163400.0
2012-05-08 15:05:00,20.67,20.67,20.6,20.6,128200.0,17.3891,17.3891,17.3302,17.3302,128200.0
2012-05-08 15:10:00,20.6,20.64,20.59,20.64,96800.0,17.3302,17.3638,17.3218,17.3638,96800.0
2012-05-08 15:15:00,20.64,20.7,20.63,20.7,106600.0,17.3638,17.4143,17.3554,17.4143,106600.0
2012-05-08 15:20:00,20.7,20.7,20.66,20.68,138200.0,17.4143,17.4143,17.3807,17.3975,138200.0
2012-05-08 15:25:00,20.68,20.72,20.68,20.71,136200.0,17.3975,17.4311,17.3975,17.4227,136200.0
2012-05-08 15:30:00,20.71,20.72,20.68,20.68,125000.0,17.4227,17.4311,17.3975,17.3975,125000.0
2012-05-08 15:35:00,20.68,20.71,20.65,20.68,158800.0,17.3975,17.4227,17.3723,17.3975,158800.0
2012-05-08 15:40:00,20.68,20.69,20.65,20.67,133200.0,17.3975,17.4059,17.3723,17.3891,133200.0
2012-05-08 15:45:00,20.67,20.69,20.64,20.65,236400.0,17.3891,17.4059,17.3638,17.3723,236400.0
2012-05-08 15:50:00,20.64,20.65,20.63,20.64,152400.0,17.3638,17.3723,17.3554,17.3638,152400.0
2012-05-08 15:55:00,20.64,20.65,20.63,20.64,330000.0,17.3638,17.3723,17.3554,17.3638,330000.0
2012-05-09 09:30:00,20.46,20.54,20.39,20.51,169600.0,17.2124,17.2797,17.1535,17.2545,169600.0
2012-05-09 09:35:00,20.5,20.57,20.48,20.53,69600.0,17.2461,17.305,17.2292,17.2713,69600.0
2012-05-09 09:40:00,20.53,20.64,20.52,20.56,93600.0,17.2713,17.3638,17.2629,17.2965,93600.0
2012-05-09 09:45:00,20.56,20.64,20.56,20.62,55600.0,17.2965,17.3638,17.2965,17.347,55600.0
2012-05-09 09:50:00,20.61,20.64,20.58,20.58,79600.0,17.3386,17.3638,17.3134,17.3134,79600.0
2012-05-09 09:55:00,20.58,20.6,20.53,20.58,115200.0,17.3134,17.3302,17.2713,17.3134,115200.0
2012-05-09 10:00:00,20.58,20.64,20.57,20.64,77000.0,17.3134,17.3638,17.305,17.3638,77000.0
2012-05-09 10:05:00,20.63,20.63,20.53,20.56,103000.0,17.3554,17.3554,17.2713,17.2965,103000.0
2012-05-09 10:10:00,20.56,20.58,20.53,20.57,88600.0,17.2965,17.3134,17.2713,17.305,88600.0
2012-05-09 10:15:00,20.57,20.58,20.5,20.55,114200.0,17.305,17.3134,17.2461,17.2881,114200.0
2012-05-09 10:20:00,20.55,20.57,20.49,20.52,90400.0,17.2881,17.305,17.2377,17.2629,90400.0
2012-05-09 10:25:00,20.52,20.54,20.48,20.48,88000.0,17.2629,17.2797,17.2292,17.2292,88000.0
2012-05-09 10:30:00,20.48,20.55,20.48,20.54,73400.0,17.2292,17.2881,17.2292,17.2797,73400.0
2012-05-09 10:35:00,20.54,20.57,20.52,20.56,59000.0,17.2797,17.305,17.2629,17.2965,59000.0
2012-05-09 10:40:00,20.56,20.62,20.55,20.62,56000.0,17.2965,17.347,17.2881,17.347,56000.0
2012-05-09 10:45:00,20.63,20.68,20.63,20.65,120000.0,17.3554,17.3975,17.3554,17.3723,120000.0
2012-05-09 10:50:00,20.65,20.68,20.65,20.68,85800.0,17.3723,17.3975,17.3723,17.3975,85800.0
2012-05-09 10:55:00,20.68,20.71,20.66,20.68,106200.0,17.3975,17.4227,17.3807,17.3975,106200.0
2012-05-09 11:00:00,20.68,20.72,20.65,20.71,113000.0,17.3975,17.4311,17.3723,17.4227,113000.0
2012-05-09 11:05:00,20.71,20.73,20.67,20.71,99400.0,17.4227,17.4396,17.3891,17.4227,99400.0
2012-05-09 11:10:00,20.71,20.84,20.71,20.81,171200.0,17.4227,17.5321,17.4227,17.5069,171200.0
2012-05-09 11:15:00,20.82,20.82,20.75,20.77,59200.0,17.5153,17.5153,17.4564,17.4732,59200.0
2012-05-09 11:20:00,20.77,20.81,20.77,20.78,156200.0,17.4732,17.5069,17.4732,17.4816,156200.0
2012-05-09 11:25:00,20.78,20.8,20.74,20.75,109600.0,17.4816,17.4984,17.448,17.4564,109600.0
2012-05-09 11:30:00,20.75,20.78,20.74,20.77,72400.0,17.4564,17.4816,17.448,17.4732,72400.0
2012-05-09 11:35:00,20.76,20.84,20.76,20.84,142200.0,17.4648,17.5321,17.4648,17.5321,142200.0
2012-05-09 11:40:00,20.84,20.86,20.82,20.85,122800.0,17.5321,17.5489,17.5153,17.5405,122800.0
2012-05-09 11:45:00,20.86,20.86,20.82,20.84,70200.0,17.5489,17.5489,17.5153,17.5321,70200.0
2012-05-09 11:50:00,20.83,20.83,20.8,20.81,69400.0,17.5237,17.5237,17.4984,17.5069,69400.0
2012-05-09 11:55:00,20.81,20.84,20.74,20.74,91600.0,17.5069,17.5321,17.448,17.448,91600.0
2012-05-09 12:00:00,20.73,20.76,20.72,20.74,56400.0,17.4396,17.4648,17.4311,17.448,56400.0
2012-05-09 12:05:00,20.73,20.75,20.7,20.71,48000.0,17.4396,17.4564,17.4143,17.4227,48000.0
2012-05-09 12:10:00,20.71,20.72,20.68,20.71,40000.0,17.4227,17.4311,17.3975,17.4227,40000.0
2012-05-09 12:15:00,20.71,20.71,20.69,20.7,34600.0,17.4227,17.4227,17.4059,17.4143,34600.0
2012-05-09 12:20:00,20.7,20.71,20.68,20.68,40400.0,17.4143,17.4227,17.3975,17.3975,40400.0
2012-05-09 12:25:00,20.68,20.71,20.66,20.71,30400.0,17.3975,17.4227,17.3807,17.4227,30400.0
2012-05-09 12:30:00,20.7,20.7,20.64,20.66,47800.0,17.4143,17.4143,17.3638,17.3807,47800.0
2012-05-09 12:35:00,20.66,20.67,20.64,20.67,38200.0,17.3807,17.3891,17.3638,17.3891,38200.0
2012-05-09 12:40:00,20.67,20.67,20.63,20.63,59600.0,17.3891,17.3891,17.3554,17.3554,59600.0
2012-05-09 12:45:00,20.63,20.67,20.6,20.66,200400.0,17.3554,17.3891,17.3302,17.3807,200400.0
2012-05-09 12:50:00,20.66,20.67,20.61,20.65,44800.0,17.3807,17.3891,17.3386,17.3723,44800.0
2012-05-09 12:55:00,20.65,20.68,20.64,20.67,34000.0,17.3723,17.3975,17.3638,17.3891,34000.0
2012-05-09 13:00:00,20.67,20.73,20.66,20.73,48800.0,17.3891,17.4396,17.3807,17.4396,48800.0
2012-05-09 13:05:00,20.73,20.74,20.68,20.69,56000.0,17.4396,17.448,17.3975,17.4059,56000.0
2012-05-09 13:10:00,20.7,20.71,20.67,20.67,28800.0,17.4143,17.4227,17.3891,17.3891,28800.0
2012-05-09 13:15:00,20.66,20.68,20.64,20.65,30200.0,17.3807,17.3975,17.3638,17.3723,30200.0
2012-05-09 13:20:00,20.65,20.74,20.65,20.7,75800.0,17.3723,17.448,17.3723,17.4143,75800.0
2012-05-09 13:25:00,20.7,20.75,20.69,20.7,102000.0,17.4143,17.4564,17.4059,17.4143,102000.0
2012-05-09 13:30:00,20.71,20.79,20.7,20.78,75200.0,17.4227,17.49,17.4143,17.4816,75200.0
2012-05-09 13:35:00,20.78,20.78,20.74,20.75,69800.0,17.4816,17.4816,17.448,17.4564,69800.0
2012-05-09 13:40:00,20.75,20.79,20.75,20.75,38000.0,17.4564,17.49,17.4564,17.4564,38000.0
2012-05-09 13:45:00,20.75,20.77,20.73,20.76,106400.0,17.4564,17.4732,17.4396,17.4648,106400.0
2012-05-09 13:50:00,20.76,20.8,20.75,20.78,116400.0,17.4648,17.4984,17.4564,17.4816,116400.0
2012-05-09 13:55:00,20.78,20.79,20.75,20.75,30400.0,17.4816,17.49,17.4564,17.4564,30400.0
2012-05-09 14:00:00,20.75,20.75,20.7,20.73,55000.0,17.4564,17.4564,17.4143,17.4396,55000.0
2012-05-09 14:05:00,20.73,20.75,20.72,20.74,36400.0,17.4396,17.4564,17.4311,17.448,36400.0
2012-05-09 14:10:00,20.74,20.76,20.74,20.75,36600.0,17.448,17.4648,17.448,17.4564,36600.0
2012-05-09 14:15:00,20.75,20.75,20.71,20.71,82400.0,17.4564,17.4564,17.4227,17.4227,82400.0
2012-05-09 14:20:00,20.71,20.75,20.7,20.73,61600.0,17.4227,17.4564,17.4143,17.4396,61600.0
2012-05-09 14:25:00,20.73,20.75,20.73,20.73,47600.0,17.4396,17.4564,17.4396,17.4396,47600.0
2012-05-09 14:30:00,20.74,20.74,20.7,20.71,70200.0,17.448,17.448,17.4143,17.4227,70200.0
2012-05-09 14:35:00,20.71,20.73,20.68,20.68,47200.0,17.4227,17.4396,17.3975,17.3975,47200.0
2012-05-09 14:40:00,20.68,20.74,20.68,20.73,39200.0,17.3975,17.448,17.3975,17.4396,39200.0
2012-05-09 14:45:00,20.73,20.73,20.68,20.68,51600.0,17.4396,17.4396,17.3975,17.3975,51600.0
2012-05-09 14:50:00,20.68,20.71,20.67,20.69,73200.0,17.3975,17.4227,17.3891,17.4059,73200.0
2012-05-09 14:55:00,20.69,20.7,20.67,20.67,88000.0,17.4059,17.4143,17.3891,17.3891,88000.0
2012-05-09 15:00:00,20.67,20.68,20.65,20.66,82400.0,17.3891,17.3975,17.3723,17.3807,82400.0
2012-05-09 15:05:00,20.66,20.68,20.65,20.67,57800.0,17.3807,17.3975,17.3723,17.3891,57800.0
2012-05-09 15:10:00,20.67,20.7,20.66,20.67,120400.0,17.3891,17.4143,17.3807,17.3891,120400.0
2012-05-09 15:15:00,20.67,20.71,20.66,20.68,128200.0,17.3891,17.4227,17.3807,17.3975,128200.0
2012-05-09 15:20:00,20.68,20.71,20.68,20.7,86200.0,17.3975,17.4227,17.3975,17.4143,86200.0
2012-05-09 15:25:00,20.7,20.71,20.66,20.67,88000.0,17.4143,17.4227,17.3807,17.3891,88000.0
2012-05-09 15:30:00,20.68,20.72,20.67,20.72,103800.0,17.3975,17.4311,17.3891,17.4311,103800.0
2012-05-09 15:35:00,20.72,20.73,20.7,20.7,186800.0,17.4311,17.4396,17.4143,17.4143,186800.0
2012-05-09 15:40:00,20.7,20.75,20.68,20.73,118800.0,17.4143,17.4564,17.3975,17.4396,118800.0
2012-05-09 15:45:00,20.73,20.73,20.7,20.73,120600.0,17.4396,17.4396,17.4143,17.4396,120600.0
2012-05-09 15:50:00,20.73,20.73,20.66,20.68,143600.0,17.4396,17.4396,17.3807,17.3975,143600.0
2012-05-09 15:55:00,20.68,20.68,20.64,20.64,359400.0,17.3975,17.3975,17.3638,17.3638,359400.0
2012-05-10 09:30:00,20.83,20.84,20.68,20.78,202800.0,17.5237,17.5321,17.3975,17.4816,202800.0
2012-05-10 09:35:00,20.78,20.87,20.78,20.85,174600.0,17.4816,17.5573,17.4816,17.5405,174600.0
2012-05-10 09:40:00,20.85,20.91,20.85,20.86,167200.0,17.5405,17.591,17.5405,17.5489,167200.0
2012-05-10 09:45:00,20.86,20.9,20.85,20.86,63600.0,17.5489,17.5826,17.5405,17.5489,63600.0
2012-05-10 09:50:00,20.86,20.88,20.83,20.83,73400.0,17.5489,17.5658,17.5237,17.5237,73400.0
2012-05-10 09:55:00,20.84,20.89,20.84,20.84,68200.0,17.5321,17.5742,17.5321,17.5321,68200.0
2012-05-10 10:00:00,20.84,20.84,20.75,20.75,141200.0,17.5321,17.5321,17.4564,17.4564,141200.0
2012-05-10 10:05:00,20.74,20.79,20.72,20.77,108600.0,17.448,17.49,17.4311,17.4732,108600.0
2012-05-10 10:10:00,20.78,20.78,20.68,20.68,82000.0,17.4816,17.4816,17.3975,17.3975,82000.0
2012-05-10 10:15:00,20.68,20.71,20.67,20.67,54600.0,17.3975,17.4227,17.3891,17.3891,54600.0
2012-05-10 10:20:00,20.67,20.68,20.63,20.65,65000.0,17.3891,17.3975,17.3554,17.3723,65000.0
2012-05-10 10:25:00,20.65,20.68,20.64,20.68,275000.0,17.3723,17.3975,17.3638,17.3975,275000.0
2012-05-10 10:30:00,20.68,20.74,20.66,20.72,67800.0,17.3975,17.448,17.3807,17.4311,67800.0
2012-05-10 10:35:00,20.71,20.75,20.71,20.73,93000.0,17.4227,17.4564,17.4227,17.4396,93000.0
2012-05-10 10:40:00,20.73,20.8,20.73,20.78,209000.0,17.4396,17.4984,17.4396,17.4816,209000.0
2012-05-10 10:45:00,20.78,20.83,20.76,20.82,124800.0,17.4816,17.5237,17.4648,17.5153,124800.0
2012-05-10 10:50:00,20.82,20.83,20.75,20.77,64200.0,17.5153,17.5237,17.4564,17.4732,64200.0
2012-05-10 10:55:00,20.76,20.78,20.72,20.77,109200.0,17.4648,17.4816,17.4311,17.4732,109200.0
2012-05-10 11:00:00,20.77,20.78,20.73,20.73,59600.0,17.4732,17.4816,17.4396,17.4396,59600.0
2012-05-10 11:05:00,20.74,20.77,20.74,20.77,70800.0,17.448,17.4732,17.448,17.4732,70800.0
2012-05-10 11:10:00,20.76,20.81,20.76,20.8,72400.0,17.4648,17.5069,17.4648,17.4984,72400.0
2012-05-10 11:15:00,20.8,20.84,20.79,20.83,92800.0,17.4984,17.5321,17.49,17.5237,92800.0
2012-05-10 11:20:00,20.83,20.86,20.82,20.84,131400.0,17.5237,17.5489,17.5153,17.5321,131400.0
2012-05-10 11:25:00,20.85,20.85,20.83,20.84,77400.0,17.5405,17.5405,17.5237,17.5321,77400.0
2012-05-10 11:30:00,20.84,20.89,20.84,20.88,83200.0,17.5321,17.5742,17.5321,17.5658,83200.0
2012-05-10 11:35:00,20.89,20.9,20.86,20.88,89400.0,17.5742,17.5826,17.5489,17.5658,89400.0
2012-05-10 11:40:00,20.89,20.9,20.85,20.85,51400.0,17.5742,17.5826,17.5405,17.5405,51400.0
2012-05-10 11:45:00,20.85,20.86,20.83,20.84,97600.0,17.5405,17.5489,17.5237,17.5321,97600.0
2012-05-10 11:50:00,20.84,20.86,20.83,20.86,56200.0,17.5321,17.5489,17.5237,17.5489,56200.0
2012-05-10 11:55:00,20.86,20.89,20.85,20.88,167200.0,17.5489,17.5742,17.5405,17.5658,167200.0
2012-05-10 12:00:00,20.88,20.88,20.85,20.86,82600.0,17.5658,17.5658,17.5405,17.5489,82600.0
2012-05-10 12:05:00,20.86,20.88,20.82,20.86,77000.0,17.5489,17.5658,17.5153,17.5489,77000.0
2012-05-10 12:10:00,20.86,20.89,20.86,20.89,28800.0,17.5489,17.5742,17.5489,17.5742,28800.0
2012-05-10 12:15:00,20.88,20.92,20.88,20.92,89000.0,17.5658,17.5994,17.5658,17.5994,89000.0
2012-05-10 12:20:00,20.92,20.92,20.89,20.89,110400.0,17.5994,17.5994,17.5742,17.5742,110400.0
2012-05-10 12:25:00,20.89,20.92,20.89,20.89,60200.0,17.5742,17.5994,17.5742,17.5742,60200.0
2012-05-10 12:30:00,20.88,20.91,20.88,20.9,31400.0,17.5658,17.591,17.5658,17.5826,31400.0
2012-05-10 12:35:00,20.9,20.93,20.9,20.91,82600.0,17.5826,17.6078,17.5826,17.591,82600.0
2012-05-10 12:40:00,20.91,20.92,20.9,20.92,46800.0,17.591,17.5994,17.5826,17.5994,46800.0
2012-05-10 12:45:00,20.92,20.93,20.92,20.92,59000.0,17.5994,17.6078,17.5994,17.5994,59000.0
2012-05-10 12:50:00,20.92,20.96,20.91,20.95,158400.0,17.5994,17.6331,17.591,17.6246,158400.0
2012-05-10 12:55:00,20.95,20.96,20.93,20.93,36400.0,17.6246,17.6331,17.6078,17.6078,36400.0
2012-05-10 13:00:00,20.93,20.96,20.91,20.93,60400.0,17.6078,17.6331,17.591,17.6078,60400.0
2012-05-10 13:05:00,20.93,20.95,20.93,20.93,51600.0,17.6078,17.6246,17.6078,17.6078,51600.0
2012-05-10 13:10:00,20.93,20.94,20.92,20.93,57600.0,17.6078,17.6162,17.5994,17.6078,57600.0
2012-05-10 13:15:00,20.94,20.96,20.93,20.93,24200.0,17.6162,17.6331,17.6078,17.6078,24200.0
2012-05-10 13:20:00,20.93,20.95,20.93,20.95,65000.0,17.6078,17.6246,17.6078,17.6246,65000.0
2012-05-10 13:25:00,20.95,20.95,20.91,20.93,42400.0,17.6246,17.6246,17.591,17.6078,42400.0
2012-05-10 13:30:00,20.93,20.97,20.93,20.96,54000.0,17.6078,17.6415,17.6078,17.6331,54000.0
2012-05-10 13:35:00,20.97,20.97,20.93,20.93,92600.0,17.6415,17.6415,17.6078,17.6078,92600.0
2012-05-10 13:40:00,20.93,20.94,20.9,20.92,83000.0,17.6078,17.6162,17.5826,17.5994,83000.0
2012-05-10 13:45:00,20.92,20.93,20.91,20.93,35600.0,17.5994,17.6078,17.591,17.6078,35600.0
2012-05-10 13:50:00,20.93,20.95,20.93,20.94,29000.0,17.6078,17.6246,17.6078,17.6162,29000.0
2012-05-10 13:55:00,20.94,20.96,20.91,20.92,54000.0,17.6162,17.6331,17.591,17.5994,54000.0
2012-05-10 14:00:00,20.92,20.94,20.91,20.93,43200.0,17.5994,17.6162,17.591,17.6078,43200.0
2012-05-10 14:05:00,20.94,20.94,20.92,20.93,53400.0,17.6162,17.6162,17.5994,17.6078,53400.0
2012-05-10 14:10:00,20.93,20.95,20.93,20.93,59400.0,17.6078,17.6246,17.6078,17.6078,59400.0
2012-05-10 14:15:00,20.93,20.95,20.91,20.93,178800.0,17.6078,17.6246,17.591,17.6078,178800.0
2012-05-10 14:20:00,20.93,20.93,20.91,20.93,125800.0,17.6078,17.6078,17.591,17.6078,125800.0
2012-05-10 14:25:00,20.93,20.94,20.91,20.92,72600.0,17.6078,17.6162,17.591,17.5994,72600.0
2012-05-10 14:30:00,20.92,20.92,20.9,20.9,77200.0,17.5994,17.5994,17.5826,17.5826,77200.0
2012-05-10 14:35:00,20.91,20.92,20.89,20.92,53600.0,17.591,17.5994,17.5742,17.5994,53600.0
2012-05-10 14:40:00,20.91,20.93,20.91,20.92,29400.0,17.591,17.6078,17.591,17.5994,29400.0
2012-05-10 14:45:00,20.92,20.93,20.91,20.92,52400.0,17.5994,17.6078,17.591,17.5994,52400.0
2012-05-10 14:50:00,20.92,20.92,20.88,20.89,103400.0,17.5994,17.5994,17.5658,17.5742,103400.0
2012-05-10 14:55:00,20.9,20.92,20.89,20.9,30000.0,17.5826,17.5994,17.5742,17.5826,30000.0
2012-05-10 15:00:00,20.9,20.91,20.89,20.91,54400.0,17.5826,17.591,17.5742,17.591,54400.0
2012-05-10 15:05:00,20.91,20.91,20.88,20.9,60800.0,17.591,17.591,17.5658,17.5826,60800.0
2012-05-10 15:10:00,20.9,20.91,20.89,20.9,36800.0,17.5826,17.591,17.5742,17.5826,36800.0
2012-05-10 15:15:00,20.9,20.91,20.89,20.9,37600.0,17.5826,17.591,17.5742,17.5826,37600.0
2012-05-10 15:20:00,20.9,20.91,20.86,20.91,75600.0,17.5826,17.591,17.5489,17.591,75600.0
2012-05-10 15:25:00,20.91,20.91,20.88,20.89,59400.0,17.591,17.591,17.5658,17.5742,59400.0
2012-05-10 15:30:00,20.89,20.9,20.86,20.9,90400.0,17.5742,17.5826,17.5489,17.5826,90400.0
2012-05-10 15:35:00,20.9,20.91,20.88,20.89,93800.0,17.5826,17.591,17.5658,17.5742,93800.0
2012-05-10 15:40:00,20.89,20.9,20.86,20.87,142800.0,17.5742,17.5826,17.5489,17.5573,142800.0
2012-05-10 15:45:00,20.87,20.89,20.84,20.89,214000.0,17.5573,17.5742,17.5321,17.5742,214000.0
2012-05-10 15:50:00,20.88,20.89,20.82,20.84,290600.0,17.5658,17.5742,17.5153,17.5321,290600.0
2012-05-10 15:55:00,20.84,20.91,20.84,20.9,727200.0,17.5321,17.591,17.5321,17.5826,727200.0
2012-05-11 09:30:00,20.77,20.82,20.75,20.77,196200.0,17.4732,17.5153,17.4564,17.4732,196200.0
2012-05-11 09:35:00,20.75,20.78,20.72,20.73,134000.0,17.4564,17.4816,17.4311,17.4396,134000.0
2012-05-11 09:40:00,20.73,20.78,20.71,20.72,202400.0,17.4396,17.4816,17.4227,17.4311,202400.0
2012-05-11 09:45:00,20.72,20.78,20.7,20.71,86000.0,17.4311,17.4816,17.4143,17.4227,86000.0
2012-05-11 09:50:00,20.71,20.75,20.68,20.74,85200.0,17.4227,17.4564,17.3975,17.448,85200.0
2012-05-11 09:55:00,20.74,20.79,20.74,20.78,86400.0,17.448,17.49,17.448,17.4816,86400.0
2012-05-11 10:00:00,20.78,20.8,20.68,20.68,281200.0,17.4816,17.4984,17.3975,17.3975,281200.0
2012-05-11 10:05:00,20.69,20.69,20.65,20.67,140800.0,17.4059,17.4059,17.3723,17.3891,140800.0
2012-05-11 10:10:00,20.66,20.71,20.66,20.68,135000.0,17.3807,17.4227,17.3807,17.3975,135000.0
2012-05-11 10:15:00,20.69,20.81,20.68,20.79,85400.0,17.4059,17.5069,17.3975,17.49,85400.0
2012-05-11 10:20:00,20.79,20.85,20.79,20.84,137600.0,17.49,17.5405,17.49,17.5321,137600.0
2012-05-11 10:25:00,20.85,20.86,20.84,20.85,67600.0,17.5405,17.5489,17.5321,17.5405,67600.0
2012-05-11 10:30:00,20.85,20.88,20.85,20.85,126800.0,17.5405,17.5658,17.5405,17.5405,126800.0
2012-05-11 10:35:00,20.86,20.86,20.82,20.82,117600.0,17.5489,17.5489,17.5153,17.5153,117600.0
2012-05-11 10:40:00,20.82,20.86,20.82,20.85,62400.0,17.5153,17.5489,17.5153,17.5405,62400.0
2012-05-11 10:45:00,20.85,20.85,20.83,20.83,33400.0,17.5405,17.5405,17.5237,17.5237,33400.0
2012-05-11 10:50:00,20.83,20.84,20.82,20.83,43800.0,17.5237,17.5321,17.5153,17.5237,43800.0
2012-05-11 10:55:00,20.82,20.82,20.8,20.82,51000.0,17.5153,17.5153,17.4984,17.5153,51000.0
2012-05-11 11:00:00,20.82,20.83,20.79,20.8,42400.0,17.5153,17.5237,17.49,17.4984,42400.0
2012-05-11 11:05:00,20.8,20.84,20.8,20.84,74400.0,17.4984,17.5321,17.4984,17.5321,74400.0
2012-05-11 11:10:00,20.84,20.86,20.82,20.83,77800.0,17.5321,17.5489,17.5153,17.5237,77800.0
2012-05-11 11:15:00,20.83,20.84,20.82,20.83,70600.0,17.5237,17.5321,17.5153,17.5237,70600.0
2012-05-11 11:20:00,20.83,20.83,20.8,20.81,52800.0,17.5237,17.5237,17.4984,17.5069,52800.0
2012-05-11 11:25:00,20.81,20.83,20.81,20.81,45600.0,17.5069,17.5237,17.5069,17.5069,45600.0
2012-05-11 11:30:00,20.82,20.86,20.81,20.85,93800.0,17.5153,17.5489,17.5069,17.5405,93800.0
2012-05-11 11:35:00,20.86,20.88,20.86,20.86,49000.0,17.5489,17.5658,17.5489,17.5489,49000.0
2012-05-11 11:40:00,20.86,20.86,20.84,20.84,45000.0,17.5489,17.5489,17.5321,17.5321,45000.0
2012-05-11 11:45:00,20.84,20.85,20.83,20.84,30600.0,17.5321,17.5405,17.5237,17.5321,30600.0
2012-05-11 11:50:00,20.84,20.88,20.84,20.88,46400.0,17.5321,17.5658,17.5321,17.5658,46400.0
2012-05-11 11:55:00,20.89,20.89,20.87,20.89,20200.0,17.5742,17.5742,17.5573,17.5742,20200.0
2012-05-11 12:00:00,20.88,20.88,20.85,20.85,59800.0,17.5658,17.5658,17.5405,17.5405,59800.0
2012-05-11 12:05:00,20.85,20.85,20.84,20.85,37800.0,17.5405,17.5405,17.5321,17.5405,37800.0
2012-05-11 12:10:00,20.85,20.85,20.81,20.81,63600.0,17.5405,17.5405,17.5069,17.5069,63600.0
2012-05-11 12:15:00,20.81,20.82,20.79,20.79,56800.0,17.5069,17.5153,17.49,17.49,56800.0
2012-05-11 12:20:00,20.79,20.82,20.79,20.82,38200.0,17.49,17.5153,17.49,17.5153,38200.0
2012-05-11 12:25:00,20.82,20.83,20.81,20.81,40400.0,17.5153,17.5237,17.5069,17.5069,40400.0
2012-05-11 12:30:00,20.81,20.83,20.81,20.83,30400.0,17.5069,17.5237,17.5069,17.5237,30400.0
2012-05-11 12:35:00,20.83,20.84,20.82,20.82,116800.0,17.5237,17.5321,17.5153,17.5153,116800.0
2012-05-11 12:40:00,20.82,20.82,20.81,20.81,24600.0,17.5153,17.5153,17.5069,17.5069,24600.0
2012-05-11 12:45:00,20.81,20.82,20.8,20.82,36400.0,17.5069,17.5153,17.4984,17.5153,36400.0
2012-05-11 12:50:00,20.82,20.83,20.77,20.77,36400.0,17.5153,17.5237,17.4732,17.4732,36400.0
2012-05-11 12:55:00,20.77,20.78,20.76,20.77,28600.0,17.4732,17.4816,17.4648,17.4732,28600.0
2012-05-11 13:00:00,20.77,20.77,20.75,20.77,23800.0,17.4732,17.4732,17.4564,17.4732,23800.0
2012-05-11 13:05:00,20.78,20.79,20.77,20.77,20600.0,17.4816,17.49,17.4732,17.4732,20600.0
2012-05-11 13:10:00,20.77,20.77,20.75,20.75,54000.0,17.4732,17.4732,17.4564,17.4564,54000.0
2012-05-11 13:15:00,20.75,20.75,20.74,20.75,39200.0,17.4564,17.4564,17.448,17.4564,39200.0
2012-05-11 13:20:00,20.75,20.75,20.71,20.71,30400.0,17.4564,17.4564,17.4227,17.4227,30400.0
2012-05-11 13:25:00,20.72,20.75,20.72,20.74,33800.0,17.4311,17.4564,17.4311,17.448,33800.0
2012-05-11 13:30:00,20.74,20.77,20.73,20.74,47600.0,17.448,17.4732,17.4396,17.448,47600.0
2012-05-11 13:35:00,20.74,20.75,20.71,20.71,75000.0,17.448,17.4564,17.4227,17.4227,75000.0
2012-05-11 13:40:00,20.71,20.74,20.69,20.73,59400.0,17.4227,17.448,17.4059,17.4396,59400.0
2012-05-11 13:45:00,20.73,20.73,20.71,20.72,21600.0,17.4396,17.4396,17.4227,17.4311,21600.0
2012-05-11 13:50:00,20.72,20.74,20.72,20.74,29800.0,17.4311,17.448,17.4311,17.448,29800.0
2012-05-11 13:55:00,20.73,20.75,20.73,20.75,32800.0,17.4396,17.4564,17.4396,17.4564,32800.0
2012-05-11 14:00:00,20.75,20.76,20.71,20.72,61800.0,17.4564,17.4648,17.4227,17.4311,61800.0
2012-05-11 14:05:00,20.71,20.73,20.7,20.73,59600.0,17.4227,17.4396,17.4143,17.4396,59600.0
2012-05-11 14:10:00,20.72,20.74,20.72,20.72,35200.0,17.4311,17.448,17.4311,17.4311,35200.0
2012-05-11 14:15:00,20.72,20.75,20.72,20.75,30000.0,17.4311,17.4564,17.4311,17.4564,30000.0
2012-05-11 14:20:00,20.75,20.75,20.71,20.71,53400.0,17.4564,17.4564,17.4227,17.4227,53400.0
2012-05-11 14:25:00,20.71,20.74,20.71,20.72,32200.0,17.4227,17.448,17.4227,17.4311,32200.0
2012-05-11 14:30:00,20.74,20.74,20.69,20.72,56000.0,17.448,17.448,17.4059,17.4311,56000.0
2012-05-11 14:35:00,20.72,20.72,20.7,20.71,27800.0,17.4311,17.4311,17.4143,17.4227,27800.0
2012-05-11 14:40:00,20.72,20.73,20.72,20.73,30000.0,17.4311,17.4396,17.4311,17.4396,30000.0
2012-05-11 14:45:00,20.72,20.75,20.72,20.73,25400.0,17.4311,17.4564,17.4311,17.4396,25400.0
2012-05-11 14:50:00,20.72,20.73,20.7,20.71,52800.0,17.4311,17.4396,17.4143,17.4227,52800.0
2012-05-11 14:55:00,20.72,20.72,20.68,20.71,55000.0,17.4311,17.4311,17.3975,17.4227,55000.0
2012-05-11 15:00:00,20.71,20.72,20.68,20.68,41600.0,17.4227,17.4311,17.3975,17.3975,41600.0
2012-05-11 15:05:00,20.68,20.68,20.64,20.65,70200.0,17.3975,17.3975,17.3638,17.3723,70200.0
2012-05-11 15:10:00,20.66,20.68,20.65,20.67,53600.0,17.3807,17.3975,17.3723,17.3891,53600.0
2012-05-11 15:15:00,20.66,20.69,20.65,20.68,76600.0,17.3807,17.4059,17.3723,17.3975,76600.0
2012-05-11 15:20:00,20.68,20.69,20.67,20.67,73400.0,17.3975,17.4059,17.3891,17.3891,73400.0
2012-05-11 15:25:00,20.66,20.67,20.65,20.67,147800.0,17.3807,17.3891,17.3723,17.3891,147800.0
2012-05-11 15:30:00,20.67,20.67,20.65,20.66,287200.0,17.3891,17.3891,17.3723,17.3807,287200.0
2012-05-11 15:35:00,20.66,20.68,20.66,20.67,117600.0,17.3807,17.3975,17.3807,17.3891,117600.0
2012-05-11 15:40:00,20.67,20.68,20.64,20.64,187600.0,17.3891,17.3975,17.3638,17.3638,187600.0
2012-05-11 15:45:00,20.64,20.65,20.61,20.64,204800.0,17.3638,17.3723,17.3386,17.3638,204800.0
2012-05-11 15:50:00,20.64,20.64,20.59,20.61,215800.0,17.3638,17.3638,17.3218,17.3386,215800.0
2012-05-11 15:55:00,20.61,20.65,20.6,20.63,323800.0,17.3386,17.3723,17.3302,17.3554,323800.0
2012-05-14 09:30:00,20.48,20.65,20.45,20.58,197600.0,17.2292,17.3723,17.204,17.3134,197600.0
2012-05-14 09:35:00,20.58,20.61,20.54,20.58,71400.0,17.3134,17.3386,17.2797,17.3134,71400.0
2012-05-14 09:40:00,20.57,20.61,20.52,20.55,104000.0,17.305,17.3386,17.2629,17.2881,104000.0
2012-05-14 09:45:00,20.55,20.58,20.53,20.58,55600.0,17.2881,17.3134,17.2713,17.3134,55600.0
2012-05-14 09:50:00,20.58,20.6,20.56,20.59,55400.0,17.3134,17.3302,17.2965,17.3218,55400.0
2012-05-14 09:55:00,20.59,20.61,20.5,20.5,102400.0,17.3218,17.3386,17.2461,17.2461,102400.0
2012-05-14 10:00:00,20.5,20.5,20.46,20.47,172000.0,17.2461,17.2461,17.2124,17.2208,172000.0
2012-05-14 10:05:00,20.46,20.47,20.43,20.45,144000.0,17.2124,17.2208,17.1872,17.204,144000.0
2012-05-14 10:10:00,20.45,20.45,20.36,20.42,246000.0,17.204,17.204,17.1283,17.1788,246000.0
2012-05-14 10:15:00,20.41,20.43,20.37,20.38,117600.0,17.1704,17.1872,17.1367,17.1451,117600.0
2012-05-14 10:20:00,20.38,20.38,20.34,20.36,91200.0,17.1451,17.1451,17.1115,17.1283,91200.0
2012-05-14 10:25:00,20.36,20.38,20.35,20.37,78800.0,17.1283,17.1451,17.1199,17.1367,78800.0
2012-05-14 10:30:00,20.37,20.38,20.32,20.33,105400.0,17.1367,17.1451,17.0946,17.1031,105400.0
2012-05-14 10:35:00,20.33,20.41,20.33,20.4,135400.0,17.1031,17.1704,17.1031,17.1619,135400.0
2012-05-14 10:40:00,20.41,20.49,20.4,20.49,158600.0,17.1704,17.2377,17.1619,17.2377,158600.0
2012-05-14 10:45:00,20.48,20.49,20.43,20.45,120600.0,17.2292,17.2377,17.1872,17.204,120600.0
2012-05-14 10:50:00,20.45,20.47,20.45,20.46,104400.0,17.204,17.2208,17.204,17.2124,104400.0
2012-05-14 10:55:00,20.46,20.46,20.42,20.42,76800.0,17.2124,17.2124,17.1788,17.1788,76800.0
2012-05-14 11:00:00,20.42,20.44,20.42,20.43,86800.0,17.1788,17.1956,17.1788,17.1872,86800.0
2012-05-14 11:05:00,20.44,20.47,20.4,20.42,162400.0,17.1956,17.2208,17.1619,17.1788,162400.0
2012-05-14 11:10:00,20.42,20.43,20.4,20.43,78600.0,17.1788,17.1872,17.1619,17.1872,78600.0
2012-05-14 11:15:00,20.42,20.45,20.42,20.43,76600.0,17.1788,17.204,17.1788,17.1872,76600.0
2012-05-14 11:20:00,20.43,20.49,20.43,20.49,58000.0,17.1872,17.2377,17.1872,17.2377,58000.0
2012-05-14 11:25:00,20.49,20.51,20.48,20.5,239800.0,17.2377,17.2545,17.2292,17.2461,239800.0
2012-05-14 11:30:00,20.5,20.54,20.5,20.54,234800.0,17.2461,17.2797,17.2461,17.2797,234800.0
2012-05-14 11:35:00,20.54,20.57,20.53,20.56,186400.0,17.2797,17.305,17.2713,17.2965,186400.0
2012-05-14 11:40:00,20.55,20.58,20.51,20.52,148200.0,17.2881,17.3134,17.2545,17.2629,148200.0
2012-05-14 11:45:00,20.52,20.56,20.51,20.53,147200.0,17.2629,17.2965,17.2545,17.2713,147200.0
2012-05-14 11:50:00,20.53,20.53,20.5,20.5,84600.0,17.2713,17.2713,17.2461,17.2461,84600.0
2012-05-14 11:55:00,20.5,20.5,20.49,20.49,80000.0,17.2461,17.2461,17.2377,17.2377,80000.0
2012-05-14 12:00:00,20.49,20.49,20.47,20.49,83000.0,17.2377,17.2377,17.2208,17.2377,83000.0
2012-05-14 12:05:00,20.49,20.5,20.47,20.47,91000.0,17.2377,17.2461,17.2208,17.2208,91000.0
2012-05-14 12:10:00,20.47,20.5,20.47,20.5,57400.0,17.2208,17.2461,17.2208,17.2461,57400.0
2012-05-14 12:15:00,20.5,20.5,20.47,20.49,164400.0,17.2461,17.2461,17.2208,17.2377,164400.0
2012-05-14 12:20:00,20.5,20.5,20.47,20.49,91400.0,17.2461,17.2461,17.2208,17.2377,91400.0
2012-05-14 12:25:00,20.49,20.5,20.46,20.46,40400.0,17.2377,17.2461,17.2124,17.2124,40400.0
2012-05-14 12:30:00,20.47,20.5,20.47,20.5,42600.0,17.2208,17.2461,17.2208,17.2461,42600.0
2012-05-14 12:35:00,20.5,20.5,20.49,20.49,129200.0,17.2461,17.2461,17.2377,17.2377,129200.0
2012-05-14 12:40:00,20.49,20.5,20.45,20.49,176200.0,17.2377,17.2461,17.204,17.2377,176200.0
2012-05-14 12:45:00,20.49,20.5,20.46,20.47,139600.0,17.2377,17.2461,17.2124,17.2208,139600.0
2012-05-14 12:50:00,20.47,20.5,20.46,20.48,80600.0,17.2208,17.2461,17.2124,17.2292,80600.0
2012-05-14 12:55:00,20.48,20.48,20.45,20.45,42200.0,17.2292,17.2292,17.204,17.204,42200.0
2012-05-14 13:00:00,20.45,20.45,20.45,20.45,94800.0,17.204,17.204,17.204,17.204,94800.0
2012-05-14 13:05:00,20.45,20.48,20.45,20.48,50800.0,17.204,17.2292,17.204,17.2292,50800.0
2012-05-14 13:10:00,20.48,20.48,20.42,20.42,76800.0,17.2292,17.2292,17.1788,17.1788,76800.0
2012-05-14 13:15:00,20.42,20.43,20.34,20.34,376400.0,17.1788,17.1872,17.1115,17.1115,376400.0
2012-05-14 13:20:00,20.35,20.38,20.34,20.35,191800.0,17.1199,17.1451,17.1115,17.1199,191800.0
2012-05-14 13:25:00,20.35,20.36,20.32,20.32,156600.0,17.1199,17.1283,17.0946,17.0946,156600.0
2012-05-14 13:30:00,20.33,20.38,20.31,20.37,158600.0,17.1031,17.1451,17.0862,17.1367,158600.0
2012-05-14 13:35:00,20.37,20.41,20.36,20.4,103000.0,17.1367,17.1704,17.1283,17.1619,103000.0
2012-05-14 13:40:00,20.4,20.42,20.37,20.38,170400.0,17.1619,17.1788,17.1367,17.1451,170400.0
2012-05-14 13:45:00,20.37,20.39,20.36,20.36,246800.0,17.1367,17.1535,17.1283,17.1283,246800.0
2012-05-14 13:50:00,20.36,20.43,20.36,20.39,343400.0,17.1283,17.1872,17.1283,17.1535,343400.0
2012-05-14 13:55:00,20.39,20.41,20.38,20.41,100400.0,17.1535,17.1704,17.1451,17.1704,100400.0
2012-05-14 14:00:00,20.41,20.43,20.4,20.41,172400.0,17.1704,17.1872,17.1619,17.1704,172400.0
2012-05-14 14:05:00,20.41,20.42,20.37,20.41,250000.0,17.1704,17.1788,17.1367,17.1704,250000.0
2012-05-14 14:10:00,20.41,20.41,20.38,20.39,141000.0,17.1704,17.1704,17.1451,17.1535,141000.0
2012-05-14 14:15:00,20.39,20.39,20.31,20.31,340400.0,17.1535,17.1535,17.0862,17.0862,340400.0
2012-05-14 14:20:00,20.31,20.32,20.29,20.31,291000.0,17.0862,17.0946,17.0694,17.0862,291000.0
2012-05-14 14:25:00,20.31,20.35,20.31,20.34,148600.0,17.0862,17.1199,17.0862,17.1115,148600.0
2012-05-14 14:30:00,20.34,20.34,20.28,20.3,162000.0,17.1115,17.1115,17.061,17.0778,162000.0
2012-05-14 14:35:00,20.3,20.3,20.17,20.23,455000.0,17.0778,17.0778,16.9684,17.0189,455000.0
2012-05-14 14:40:00,20.23,20.25,20.13,20.14,391200.0,17.0189,17.0357,16.9348,16.9432,391200.0
2012-05-14 14:45:00,20.15,20.16,19.99,20.09,1073200.0,16.9516,16.96,16.817,16.9011,1073200.0
2012-05-14 14:50:00,20.09,20.15,20.05,20.07,317600.0,16.9011,16.9516,16.8675,16.8843,317600.0
2012-05-14 14:55:00,20.07,20.08,19.99,20.05,473800.0,16.8843,16.8927,16.817,16.8675,473800.0
2012-05-14 15:00:00,20.04,20.05,20.0,20.0,314400.0,16.8591,16.8675,16.8254,16.8254,314400.0
2012-05-14 15:05:00,20.0,20.0,19.99,20.0,326800.0,16.8254,16.8254,16.817,16.8254,326800.0
2012-05-14 15:10:00,20.0,20.0,19.97,19.98,399800.0,16.8254,16.8254,16.8002,16.8086,399800.0
2012-05-14 15:15:00,19.97,20.0,19.95,19.95,268200.0,16.8002,16.8254,16.7834,16.7834,268200.0
2012-05-14 15:20:00,19.95,19.98,19.95,19.95,399600.0,16.7834,16.8086,16.7834,16.7834,399600.0
2012-05-14 15:25:00,19.95,19.95,19.89,19.9,381800.0,16.7834,16.7834,16.7329,16.7413,381800.0
2012-05-14 15:30:00,19.9,19.96,19.86,19.95,546800.0,16.7413,16.7918,16.7077,16.7834,546800.0
2012-05-14 15:35:00,19.95,19.97,19.78,19.82,722800.0,16.7834,16.8002,16.6404,16.674,722800.0
2012-05-14 15:40:00,19.83,19.9,19.74,19.75,819000.0,16.6824,16.7413,16.6067,16.6151,819000.0
2012-05-14 15:45:00,19.75,19.86,19.75,19.85,764800.0,16.6151,16.7077,16.6151,16.6992,764800.0
2012-05-14 15:50:00,19.85,19.9,19.85,19.88,1078600.0,16.6992,16.7413,16.6992,16.7245,1078600.0
2012-05-14 15:55:00,19.88,19.92,19.84,19.85,1115600.0,16.7245,16.7581,16.6908,16.6992,1115600.0
2012-05-15 09:30:00,19.93,20.5,19.88,20.5,684200.0,16.7665,17.2461,16.7245,17.2461,684200.0
2012-05-15 09:35:00,20.47,21.0,20.42,20.92,1753000.0,17.2208,17.6667,17.1788,17.5994,1753000.0
2012-05-15 09:40:00,20.91,21.05,20.81,20.89,1042600.0,17.591,17.7088,17.5069,17.5742,1042600.0
2012-05-15 09:45:00,20.89,21.13,20.86,21.07,1152400.0,17.5742,17.7761,17.5489,17.7256,1152400.0
2012-05-15 09:50:00,21.07,21.31,21.06,21.27,970200.0,17.7256,17.9275,17.7172,17.8938,970200.0
2012-05-15 09:55:00,21.27,21.29,21.11,21.17,917200.0,17.8938,17.9107,17.7592,17.8097,917200.0
2012-05-15 10:00:00,21.18,21.28,21.1,21.16,1406600.0,17.8181,17.9023,17.7508,17.8013,1406600.0
2012-05-15 10:05:00,21.16,21.18,21.06,21.16,746400.0,17.8013,17.8181,17.7172,17.8013,746400.0
2012-05-15 10:10:00,21.17,21.18,21.08,21.1,450600.0,17.8097,17.8181,17.734,17.7508,450600.0
2012-05-15 10:15:00,21.1,21.21,21.1,21.18,555600.0,17.7508,17.8434,17.7508,17.8181,555600.0
2012-05-15 10:20:00,21.17,21.22,21.1,21.11,562200.0,17.8097,17.8518,17.7508,17.7592,562200.0
2012-05-15 10:25:00,21.11,21.13,20.99,21.03,1100600.0,17.7592,17.7761,17.6583,17.6919,1100600.0
2012-05-15 10:30:00,21.04,21.09,20.96,21.0,767000.0,17.7004,17.7424,17.6331,17.6667,767000.0
2012-05-15 10:35:00,21.0,21.11,21.0,21.06,469400.0,17.6667,17.7592,17.6667,17.7172,469400.0
2012-05-15 10:40:00,21.06,21.1,21.05,21.09,297200.0,17.7172,17.7508,17.7088,17.7424,297200.0
2012-05-15 10:45:00,21.09,21.13,21.07,21.11,376600.0,17.7424,17.7761,17.7256,17.7592,376600.0
2012-05-15 10:50:00,21.11,21.12,21.03,21.1,363000.0,17.7592,17.7677,17.6919,17.7508,363000.0
2012-05-15 10:55:00,21.11,21.13,21.08,21.11,215600.0,17.7592,17.7761,17.734,17.7592,215600.0
2012-05-15 11:00:00,21.11,21.18,21.08,21.11,430800.0,17.7592,17.8181,17.734,17.7592,430800.0
2012-05-15 11:05:00,21.12,21.18,21.07,21.17,373000.0,17.7677,17.8181,17.7256,17.8097,373000.0
2012-05-15 11:10:00,21.18,21.21,21.03,21.07,396000.0,17.8181,17.8434,17.6919,17.7256,396000.0
2012-05-15 11:15:00,21.06,21.08,20.98,21.0,384600.0,17.7172,17.734,17.6499,17.6667,384600.0
2012-05-15 11:20:00,21.0,21.11,20.99,21.1,543800.0,17.6667,17.7592,17.6583,17.7508,543800.0
2012-05-15 11:25:00,21.1,21.11,21.05,21.07,170600.0,17.7508,17.7592,17.7088,17.7256,170600.0
2012-05-15 11:30:00,21.07,21.16,21.03,21.15,467000.0,17.7256,17.8013,17.6919,17.7929,467000.0
2012-05-15 11:35:00,21.15,21.21,21.14,21.15,432800.0,17.7929,17.8434,17.7845,17.7929,432800.0
2012-05-15 11:40:00,21.15,21.18,21.12,21.15,211600.0,17.7929,17.8181,17.7677,17.7929,211600.0
2012-05-15 11:45:00,21.15,21.16,21.11,21.14,243200.0,17.7929,17.8013,17.7592,17.7845,243200.0
2012-05-15 11:50:00,21.14,21.16,21.13,21.16,98400.0,17.7845,17.8013,17.7761,17.8013,98400.0
2012-05-15 11:55:00,21.16,21.23,21.16,21.22,303000.0,17.8013,17.8602,17.8013,17.8518,303000.0
2012-05-15 12:00:00,21.22,21.25,21.2,21.25,306200.0,17.8518,17.877,17.835,17.877,306200.0
2012-05-15 12:05:00,21.25,21.25,21.21,21.22,191400.0,17.877,17.877,17.8434,17.8518,191400.0
2012-05-15 12:10:00,21.23,21.28,21.22,21.25,422000.0,17.8602,17.9023,17.8518,17.877,422000.0
2012-05-15 12:15:00,21.25,21.27,21.22,21.26,299400.0,17.877,17.8938,17.8518,17.8854,299400.0
2012-05-15 12:20:00,21.27,21.29,21.23,21.28,287400.0,17.8938,17.9107,17.8602,17.9023,287400.0
2012-05-15 12:25:00,21.28,21.28,21.21,21.24,210800.0,17.9023,17.9023,17.8434,17.8686,210800.0
2012-05-15 12:30:00,21.25,21.28,21.23,21.24,235400.0,17.877,17.9023,17.8602,17.8686,235400.0
2012-05-15 12:35:00,21.24,21.32,21.24,21.27,275800.0,17.8686,17.9359,17.8686,17.8938,275800.0
2012-05-15 12:40:00,21.28,21.29,21.24,21.29,181000.0,17.9023,17.9107,17.8686,17.9107,181000.0
2012-05-15 12:45:00,21.29,21.29,21.24,21.25,111400.0,17.9107,17.9107,17.8686,17.877,111400.0
2012-05-15 12:50:00,21.25,21.25,21.2,21.2,164800.0,17.877,17.877,17.835,17.835,164800.0
2012-05-15 12:55:00,21.21,21.23,21.18,21.2,330800.0,17.8434,17.8602,17.8181,17.835,330800.0
2012-05-15 13:00:00,21.2,21.24,21.2,21.23,163400.0,17.835,17.8686,17.835,17.8602,163400.0
2012-05-15 13:05:00,21.24,21.25,21.21,21.22,118800.0,17.8686,17.877,17.8434,17.8518,118800.0
2012-05-15 13:10:00,21.22,21.24,21.19,21.2,303600.0,17.8518,17.8686,17.8265,17.835,303600.0
2012-05-15 13:15:00,21.2,21.2,21.18,21.18,127400.0,17.835,17.835,17.8181,17.8181,127400.0
2012-05-15 13:20:00,21.18,21.27,21.18,21.25,175200.0,17.8181,17.8938,17.8181,17.877,175200.0
2012-05-15 13:25:00,21.25,21.34,21.24,21.29,190200.0,17.877,17.9527,17.8686,17.9107,190200.0
2012-05-15 13:30:00,21.3,21.31,21.21,21.23,194200.0,17.9191,17.9275,17.8434,17.8602,194200.0
2012-05-15 13:35:00,21.23,21.28,21.23,21.24,122200.0,17.8602,17.9023,17.8602,17.8686,122200.0
2012-05-15 13:40:00,21.25,21.25,21.21,21.22,158400.0,17.877,17.877,17.8434,17.8518,158400.0
2012-05-15 13:45:00,21.22,21.25,21.18,21.24,426000.0,17.8518,17.877,17.8181,17.8686,426000.0
2012-05-15 13:50:00,21.24,21.25,21.19,21.23,265000.0,17.8686,17.877,17.8265,17.8602,265000.0
2012-05-15 13:55:00,21.23,21.23,21.18,21.2,150600.0,17.8602,17.8602,17.8181,17.835,150600.0
2012-05-15 14:00:00,21.2,21.24,21.19,21.2,136800.0,17.835,17.8686,17.8265,17.835,136800.0
2012-05-15 14:05:00,21.2,21.24,21.2,21.24,87400.0,17.835,17.8686,17.835,17.8686,87400.0
2012-05-15 14:10:00,21.24,21.24,21.22,21.23,91400.0,17.8686,17.8686,17.8518,17.8602,91400.0
2012-05-15 14:15:00,21.22,21.23,21.19,21.21,146200.0,17.8518,17.8602,17.8265,17.8434,146200.0
2012-05-15 14:20:00,21.21,21.25,21.21,21.24,85600.0,17.8434,17.877,17.8434,17.8686,85600.0
2012-05-15 14:25:00,21.25,21.28,21.23,21.28,116800.0,17.877,17.9023,17.8602,17.9023,116800.0
2012-05-15 14:30:00,21.27,21.29,21.25,21.29,85400.0,17.8938,17.9107,17.877,17.9107,85400.0
2012-05-15 14:35:00,21.29,21.31,21.27,21.29,165200.0,17.9107,17.9275,17.8938,17.9107,165200.0
2012-05-15 14:40:00,21.29,21.34,21.28,21.34,133000.0,17.9107,17.9527,17.9023,17.9527,133000.0
2012-05-15 14:45:00,21.34,21.35,21.32,21.34,202600.0,17.9527,17.9611,17.9359,17.9527,202600.0
2012-05-15 14:50:00,21.34,21.34,21.3,21.31,231000.0,17.9527,17.9527,17.9191,17.9275,231000.0
2012-05-15 14:55:00,21.32,21.35,21.31,21.35,123600.0,17.9359,17.9611,17.9275,17.9611,123600.0
2012-05-15 15:00:00,21.35,21.35,21.25,21.25,364000.0,17.9611,17.9611,17.877,17.877,364000.0
2012-05-15 15:05:00,21.26,21.32,21.22,21.23,428400.0,17.8854,17.9359,17.8518,17.8602,428400.0
2012-05-15 15:10:00,21.23,21.24,21.11,21.17,496800.0,17.8602,17.8686,17.7592,17.8097,496800.0
2012-05-15 15:15:00,21.17,21.25,21.12,21.2,411600.0,17.8097,17.877,17.7677,17.835,411600.0
2012-05-15 15:20:00,21.21,21.28,21.21,21.26,353200.0,17.8434,17.9023,17.8434,17.8854,353200.0
2012-05-15 15:25:00,21.26,21.27,21.22,21.23,259800.0,17.8854,17.8938,17.8518,17.8602,259800.0
2012-05-15 15:30:00,21.23,21.25,21.2,21.25,337000.0,17.8602,17.877,17.835,17.877,337000.0
2012-05-15 15:35:00,21.25,21.25,21.24,21.24,463600.0,17.877,17.877,17.8686,17.8686,463600.0
2012-05-15 15:40:00,21.24,21.27,21.23,21.25,450200.0,17.8686,17.8938,17.8602,17.877,450200.0
2012-05-15 15:45:00,21.25,21.26,21.16,21.18,594800.0,17.877,17.8854,17.8013,17.8181,594800.0
2012-05-15 15:50:00,21.17,21.18,21.12,21.14,627800.0,17.8097,17.8181,17.7677,17.7845,627800.0
2012-05-15 15:55:00,21.14,21.25,21.14,21.22,813200.0,17.7845,17.877,17.7845,17.8518,813200.0
2012-05-16 09:30:00,21.17,21.33,20.92,21.13,365400.0,17.8097,17.9443,17.5994,17.7761,365400.0
2012-05-16 09:35:00,21.14,21.28,21.13,21.28,208600.0,17.7845,17.9023,17.7761,17.9023,208600.0
2012-05-16 09:40:00,21.28,21.41,21.28,21.28,230600.0,17.9023,18.0116,17.9023,17.9023,230600.0
2012-05-16 09:45:00,21.28,21.3,21.22,21.28,139400.0,17.9023,17.9191,17.8518,17.9023,139400.0
2012-05-16 09:50:00,21.27,21.32,21.25,21.25,125600.0,17.8938,17.9359,17.877,17.877,125600.0
2012-05-16 09:55:00,21.25,21.36,21.24,21.31,93600.0,17.877,17.9696,17.8686,17.9275,93600.0
2012-05-16 10:00:00,21.3,21.34,21.27,21.27,149600.0,17.9191,17.9527,17.8938,17.8938,149600.0
2012-05-16 10:05:00,21.27,21.28,21.16,21.18,218800.0,17.8938,17.9023,17.8013,17.8181,218800.0
2012-05-16 10:10:00,21.18,21.22,21.12,21.21,171600.0,17.8181,17.8518,17.7677,17.8434,171600.0
2012-05-16 10:15:00,21.21,21.28,21.21,21.26,238200.0,17.8434,17.9023,17.8434,17.8854,238200.0
2012-05-16 10:20:00,21.27,21.29,21.22,21.25,144800.0,17.8938,17.9107,17.8518,17.877,144800.0
2012-05-16 10:25:00,21.25,21.3,21.21,21.21,249800.0,17.877,17.9191,17.8434,17.8434,249800.0
2012-05-16 10:30:00,21.22,21.24,21.11,21.12,231600.0,17.8518,17.8686,17.7592,17.7677,231600.0
2012-05-16 10:35:00,21.12,21.14,21.09,21.13,169000.0,17.7677,17.7845,17.7424,17.7761,169000.0
2012-05-16 10:40:00,21.14,21.23,21.14,21.21,191200.0,17.7845,17.8602,17.7845,17.8434,191200.0
2012-05-16 10:45:00,21.21,21.23,21.18,21.2,140000.0,17.8434,17.8602,17.8181,17.835,140000.0
2012-05-16 10:50:00,21.2,21.21,21.15,21.18,119400.0,17.835,17.8434,17.7929,17.8181,119400.0
2012-05-16 10:55:00,21.18,21.18,21.15,21.17,120000.0,17.8181,17.8181,17.7929,17.8097,120000.0
2012-05-16 11:00:00,21.17,21.18,21.14,21.18,132800.0,17.8097,17.8181,17.7845,17.8181,132800.0
2012-05-16 11:05:00,21.18,21.18,21.06,21.08,260600.0,17.8181,17.8181,17.7172,17.734,260600.0
2012-05-16 11:10:00,21.08,21.08,21.04,21.04,189800.0,17.734,17.734,17.7004,17.7004,189800.0
2012-05-16 11:15:00,21.04,21.11,21.04,21.09,146400.0,17.7004,17.7592,17.7004,17.7424,146400.0
2012-05-16 11:20:00,21.09,21.09,21.05,21.06,74400.0,17.7424,17.7424,17.7088,17.7172,74400.0
2012-05-16 11:25:00,21.07,21.09,21.05,21.09,198800.0,17.7256,17.7424,17.7088,17.7424,198800.0
2012-05-16 11:30:00,21.08,21.16,21.08,21.14,162400.0,17.734,17.8013,17.734,17.7845,162400.0
2012-05-16 11:35:00,21.14,21.14,21.08,21.09,74600.0,17.7845,17.7845,17.734,17.7424,74600.0
2012-05-16 11:40:00,21.09,21.1,21.02,21.07,204800.0,17.7424,17.7508,17.6835,17.7256,204800.0
2012-05-16 11:45:00,21.07,21.09,21.06,21.08,98400.0,17.7256,17.7424,17.7172,17.734,98400.0
2012-05-16 11:50:00,21.08,21.11,21.07,21.11,77200.0,17.734,17.7592,17.7256,17.7592,77200.0
2012-05-16 11:55:00,21.12,21.16,21.11,21.14,106200.0,17.7677,17.8013,17.7592,17.7845,106200.0
2012-05-16 12:00:00,21.14,21.16,21.13,21.16,82800.0,17.7845,17.8013,17.7761,17.8013,82800.0
2012-05-16 12:05:00,21.15,21.17,21.13,21.17,96400.0,17.7929,17.8097,17.7761,17.8097,96400.0
2012-05-16 12:10:00,21.17,21.18,21.15,21.18,126000.0,17.8097,17.8181,17.7929,17.8181,126000.0
2012-05-16 12:15:00,21.18,21.2,21.17,21.18,92800.0,17.8181,17.835,17.8097,17.8181,92800.0
2012-05-16 12:20:00,21.18,21.19,21.15,21.17,79600.0,17.8181,17.8265,17.7929,17.8097,79600.0
2012-05-16 12:25:00,21.16,21.18,21.14,21.18,73000.0,17.8013,17.8181,17.7845,17.8181,73000.0
2012-05-16 12:30:00,21.18,21.21,21.16,21.2,96400.0,17.8181,17.8434,17.8013,17.835,96400.0
2012-05-16 12:35:00,21.2,21.2,21.18,21.19,27600.0,17.835,17.835,17.8181,17.8265,27600.0
2012-05-16 12:40:00,21.19,21.22,21.18,21.18,134400.0,17.8265,17.8518,17.8181,17.8181,134400.0
2012-05-16 12:45:00,21.18,21.22,21.16,21.18,130800.0,17.8181,17.8518,17.8013,17.8181,130800.0
2012-05-16 12:50:00,21.18,21.19,21.15,21.15,38800.0,17.8181,17.8265,17.7929,17.7929,38800.0
2012-05-16 12:55:00,21.15,21.15,21.11,21.11,59600.0,17.7929,17.7929,17.7592,17.7592,59600.0
2012-05-16 13:00:00,21.11,21.17,21.11,21.15,56600.0,17.7592,17.8097,17.7592,17.7929,56600.0
2012-05-16 13:05:00,21.14,21.2,21.13,21.2,39200.0,17.7845,17.835,17.7761,17.835,39200.0
2012-05-16 13:10:00,21.2,21.21,21.17,21.21,92800.0,17.835,17.8434,17.8097,17.8434,92800.0
2012-05-16 13:15:00,21.21,21.24,21.21,21.22,55000.0,17.8434,17.8686,17.8434,17.8518,55000.0
2012-05-16 13:20:00,21.22,21.25,21.22,21.25,85000.0,17.8518,17.877,17.8518,17.877,85000.0
2012-05-16 13:25:00,21.25,21.25,21.18,21.23,95400.0,17.877,17.877,17.8181,17.8602,95400.0
2012-05-16 13:30:00,21.23,21.24,21.2,21.22,79800.0,17.8602,17.8686,17.835,17.8518,79800.0
2012-05-16 13:35:00,21.23,21.23,21.18,21.21,88800.0,17.8602,17.8602,17.8181,17.8434,88800.0
2012-05-16 13:40:00,21.22,21.22,21.18,21.18,92400.0,17.8518,17.8518,17.8181,17.8181,92400.0
2012-05-16 13:45:00,21.19,21.23,21.19,21.21,158800.0,17.8265,17.8602,17.8265,17.8434,158800.0
2012-05-16 13:50:00,21.21,21.22,21.2,21.22,46400.0,17.8434,17.8518,17.835,17.8518,46400.0
2012-05-16 13:55:00,21.22,21.23,21.21,21.23,86000.0,17.8518,17.8602,17.8434,17.8602,86000.0
2012-05-16 14:00:00,21.23,21.25,21.18,21.18,128800.0,17.8602,17.877,17.8181,17.8181,128800.0
2012-05-16 14:05:00,21.18,21.18,21.13,21.16,77600.0,17.8181,17.8181,17.7761,17.8013,77600.0
2012-05-16 14:10:00,21.16,21.17,21.13,21.14,67400.0,17.8013,17.8097,17.7761,17.7845,67400.0
2012-05-16 14:15:00,21.14,21.21,21.14,21.21,65400.0,17.7845,17.8434,17.7845,17.8434,65400.0
2012-05-16 14:20:00,21.21,21.23,21.2,21.2,117800.0,17.8434,17.8602,17.835,17.835,117800.0
2012-05-16 14:25:00,21.2,21.2,21.15,21.16,82200.0,17.835,17.835,17.7929,17.8013,82200.0
2012-05-16 14:30:00,21.16,21.17,21.12,21.13,209000.0,17.8013,17.8097,17.7677,17.7761,209000.0
2012-05-16 14:35:00,21.13,21.16,21.12,21.16,102600.0,17.7761,17.8013,17.7677,17.8013,102600.0
2012-05-16 14:40:00,21.16,21.23,21.14,21.22,136200.0,17.8013,17.8602,17.7845,17.8518,136200.0
2012-05-16 14:45:00,21.22,21.27,21.22,21.24,106400.0,17.8518,17.8938,17.8518,17.8686,106400.0
2012-05-16 14:50:00,21.24,21.25,21.21,21.22,91400.0,17.8686,17.877,17.8434,17.8518,91400.0
2012-05-16 14:55:00,21.22,21.23,21.18,21.21,93600.0,17.8518,17.8602,17.8181,17.8434,93600.0
2012-05-16 15:00:00,21.22,21.23,21.18,21.22,185600.0,17.8518,17.8602,17.8181,17.8518,185600.0
2012-05-16 15:05:00,21.22,21.25,21.22,21.24,156400.0,17.8518,17.877,17.8518,17.8686,156400.0
2012-05-16 15:10:00,21.24,21.25,21.21,21.24,127200.0,17.8686,17.877,17.8434,17.8686,127200.0
2012-05-16 15:15:00,21.24,21.29,21.22,21.29,83400.0,17.8686,17.9107,17.8518,17.9107,83400.0
2012-05-16 15:20:00,21.29,21.29,21.27,21.29,175200.0,17.9107,17.9107,17.8938,17.9107,175200.0
2012-05-16 15:25:00,21.29,21.34,21.28,21.28,183200.0,17.9107,17.9527,17.9023,17.9023,183200.0
2012-05-16 15:30:00,21.28,21.3,21.27,21.3,206000.0,17.9023,17.9191,17.8938,17.9191,206000.0
2012-05-16 15:35:00,21.3,21.32,21.27,21.27,251600.0,17.9191,17.9359,17.8938,17.8938,251600.0
2012-05-16 15:40:00,21.28,21.31,21.25,21.29,263600.0,17.9023,17.9275,17.877,17.9107,263600.0
2012-05-16 15:45:00,21.29,21.31,21.24,21.25,233800.0,17.9107,17.9275,17.8686,17.877,233800.0
2012-05-16 15:50:00,21.25,21.26,21.21,21.24,495000.0,17.877,17.8854,17.8434,17.8686,495000.0
2012-05-16 15:55:00,21.24,21.25,21.22,21.22,438200.0,17.8686,17.877,17.8518,17.8518,438200.0
2012-05-17 09:30:00,21.19,21.27,21.08,21.17,341200.0,17.8265,17.8938,17.734,17.8097,341200.0
2012-05-17 09:35:00,21.17,21.23,21.17,21.21,174800.0,17.8097,17.8602,17.8097,17.8434,174800.0
2012-05-17 09:40:00,21.21,21.21,21.15,21.18,183000.0,17.8434,17.8434,17.7929,17.8181,183000.0
2012-05-17 09:45:00,21.17,21.23,21.15,21.21,232400.0,17.8097,17.8602,17.7929,17.8434,232400.0
2012-05-17 09:50:00,21.21,21.23,21.18,21.21,175800.0,17.8434,17.8602,17.8181,17.8434,175800.0
2012-05-17 09:55:00,21.21,21.23,21.2,21.22,127400.0,17.8434,17.8602,17.835,17.8518,127400.0
2012-05-17 10:00:00,21.22,21.22,21.11,21.15,254800.0,17.8518,17.8518,17.7592,17.7929,254800.0
2012-05-17 10:05:00,21.16,21.16,21.05,21.06,224400.0,17.8013,17.8013,17.7088,17.7172,224400.0
2012-05-17 10:10:00,21.06,21.11,21.03,21.08,164200.0,17.7172,17.7592,17.6919,17.734,164200.0
2012-05-17 10:15:00,21.09,21.13,21.08,21.11,178600.0,17.7424,17.7761,17.734,17.7592,178600.0
2012-05-17 10:20:00,21.11,21.15,21.09,21.09,133400.0,17.7592,17.7929,17.7424,17.7424,133400.0
2012-05-17 10:25:00,21.1,21.1,21.06,21.08,91600.0,17.7508,17.7508,17.7172,17.734,91600.0
2012-05-17 10:30:00,21.08,21.08,21.05,21.08,163400.0,17.734,17.734,17.7088,17.734,163400.0
2012-05-17 10:35:00,21.08,21.09,21.07,21.08,146400.0,17.734,17.7424,17.7256,17.734,146400.0
2012-05-17 10:40:00,21.08,21.08,21.02,21.03,97400.0,17.734,17.734,17.6835,17.6919,97400.0
2012-05-17 10:45:00,21.03,21.04,20.97,20.99,296000.0,17.6919,17.7004,17.6415,17.6583,296000.0
2012-05-17 10:50:00,21.0,21.05,20.98,21.0,275800.0,17.6667,17.7088,17.6499,17.6667,275800.0
2012-05-17 10:55:00,21.0,21.0,20.96,20.98,108600.0,17.6667,17.6667,17.6331,17.6499,108600.0
2012-05-17 11:00:00,20.98,20.98,20.91,20.93,127000.0,17.6499,17.6499,17.591,17.6078,127000.0
2012-05-17 11:05:00,20.93,20.93,20.89,20.9,165000.0,17.6078,17.6078,17.5742,17.5826,165000.0
2012-05-17 11:10:00,20.9,20.9,20.84,20.87,171400.0,17.5826,17.5826,17.5321,17.5573,171400.0
2012-05-17 11:15:00,20.86,20.88,20.84,20.86,121000.0,17.5489,17.5658,17.5321,17.5489,121000.0
2012-05-17 11:20:00,20.86,20.86,20.8,20.81,178800.0,17.5489,17.5489,17.4984,17.5069,178800.0
2012-05-17 11:25:00,20.82,20.82,20.75,20.77,192200.0,17.5153,17.5153,17.4564,17.4732,192200.0
2012-05-17 11:30:00,20.77,20.77,20.7,20.71,104400.0,17.4732,17.4732,17.4143,17.4227,104400.0
2012-05-17 11:35:00,20.71,20.72,20.71,20.72,147800.0,17.4227,17.4311,17.4227,17.4311,147800.0
2012-05-17 11:40:00,20.72,20.73,20.71,20.73,187000.0,17.4311,17.4396,17.4227,17.4396,187000.0
2012-05-17 11:45:00,20.73,20.74,20.72,20.73,99400.0,17.4396,17.448,17.4311,17.4396,99400.0
2012-05-17 11:50:00,20.74,20.74,20.67,20.68,243600.0,17.448,17.448,17.3891,17.3975,243600.0
2012-05-17 11:55:00,20.68,20.69,20.66,20.69,130400.0,17.3975,17.4059,17.3807,17.4059,130400.0
2012-05-17 12:00:00,20.7,20.72,20.68,20.7,132800.0,17.4143,17.4311,17.3975,17.4143,132800.0
2012-05-17 12:05:00,20.7,20.7,20.63,20.65,124000.0,17.4143,17.4143,17.3554,17.3723,124000.0
2012-05-17 12:10:00,20.65,20.66,20.63,20.66,54400.0,17.3723,17.3807,17.3554,17.3807,54400.0
2012-05-17 12:15:00,20.66,20.68,20.65,20.67,89000.0,17.3807,17.3975,17.3723,17.3891,89000.0
2012-05-17 12:20:00,20.68,20.76,20.68,20.74,154400.0,17.3975,17.4648,17.3975,17.448,154400.0
2012-05-17 12:25:00,20.74,20.79,20.74,20.75,82600.0,17.448,17.49,17.448,17.4564,82600.0
2012-05-17 12:30:00,20.75,20.79,20.73,20.74,71800.0,17.4564,17.49,17.4396,17.448,71800.0
2012-05-17 12:35:00,20.74,20.75,20.74,20.74,37200.0,17.448,17.4564,17.448,17.448,37200.0
2012-05-17 12:40:00,20.74,20.77,20.74,20.75,55000.0,17.448,17.4732,17.448,17.4564,55000.0
2012-05-17 12:45:00,20.75,20.77,20.74,20.75,61400.0,17.4564,17.4732,17.448,17.4564,61400.0
2012-05-17 12:50:00,20.75,20.77,20.71,20.72,165600.0,17.4564,17.4732,17.4227,17.4311,165600.0
2012-05-17 12:55:00,20.72,20.72,20.68,20.68,74400.0,17.4311,17.4311,17.3975,17.3975,74400.0
2012-05-17 13:00:00,20.69,20.71,20.68,20.71,67000.0,17.4059,17.4227,17.3975,17.4227,67000.0
2012-05-17 13:05:00,20.71,20.73,20.7,20.72,118400.0,17.4227,17.4396,17.4143,17.4311,118400.0
2012-05-17 13:10:00,20.72,20.74,20.72,20.72,180000.0,17.4311,17.448,17.4311,17.4311,180000.0
2012-05-17 13:15:00,20.73,20.77,20.73,20.77,49200.0,17.4396,17.4732,17.4396,17.4732,49200.0
2012-05-17 13:20:00,20.77,20.8,20.77,20.8,21400.0,17.4732,17.4984,17.4732,17.4984,21400.0
2012-05-17 13:25:00,20.8,20.81,20.77,20.79,79400.0,17.4984,17.5069,17.4732,17.49,79400.0
2012-05-17 13:30:00,20.78,20.8,20.75,20.77,59200.0,17.4816,17.4984,17.4564,17.4732,59200.0
2012-05-17 13:35:00,20.77,20.79,20.76,20.77,58800.0,17.4732,17.49,17.4648,17.4732,58800.0
2012-05-17 13:40:00,20.77,20.78,20.75,20.75,47200.0,17.4732,17.4816,17.4564,17.4564,47200.0
2012-05-17 13:45:00,20.75,20.75,20.7,20.7,87200.0,17.4564,17.4564,17.4143,17.4143,87200.0
2012-05-17 13:50:00,20.7,20.75,20.7,20.75,43000.0,17.4143,17.4564,17.4143,17.4564,43000.0
2012-05-17 13:55:00,20.75,20.77,20.75,20.75,38000.0,17.4564,17.4732,17.4564,17.4564,38000.0
2012-05-17 14:00:00,20.75,20.76,20.73,20.76,55400.0,17.4564,17.4648,17.4396,17.4648,55400.0
2012-05-17 14:05:00,20.76,20.76,20.71,20.71,71200.0,17.4648,17.4648,17.4227,17.4227,71200.0
2012-05-17 14:10:00,20.72,20.73,20.68,20.68,103400.0,17.4311,17.4396,17.3975,17.3975,103400.0
2012-05-17 14:15:00,20.69,20.71,20.69,20.7,64800.0,17.4059,17.4227,17.4059,17.4143,64800.0
2012-05-17 14:20:00,20.71,20.73,20.71,20.71,82000.0,17.4227,17.4396,17.4227,17.4227,82000.0
2012-05-17 14:25:00,20.72,20.73,20.68,20.69,89800.0,17.4311,17.4396,17.3975,17.4059,89800.0
2012-05-17 14:30:00,20.7,20.7,20.66,20.66,66800.0,17.4143,17.4143,17.3807,17.3807,66800.0
2012-05-17 14:35:00,20.67,20.68,20.64,20.67,138800.0,17.3891,17.3975,17.3638,17.3891,138800.0
2012-05-17 14:40:00,20.67,20.71,20.67,20.71,110600.0,17.3891,17.4227,17.3891,17.4227,110600.0
2012-05-17 14:45:00,20.71,20.72,20.68,20.68,78600.0,17.4227,17.4311,17.3975,17.3975,78600.0
2012-05-17 14:50:00,20.68,20.68,20.67,20.67,81200.0,17.3975,17.3975,17.3891,17.3891,81200.0
2012-05-17 14:55:00,20.67,20.68,20.67,20.68,99800.0,17.3891,17.3975,17.3891,17.3975,99800.0
2012-05-17 15:00:00,20.68,20.71,20.67,20.71,84200.0,17.3975,17.4227,17.3891,17.4227,84200.0
2012-05-17 15:05:00,20.71,20.71,20.62,20.63,149800.0,17.4227,17.4227,17.347,17.3554,149800.0
2012-05-17 15:10:00,20.63,20.68,20.63,20.68,127800.0,17.3554,17.3975,17.3554,17.3975,127800.0
2012-05-17 15:15:00,20.68,20.68,20.6,20.61,398800.0,17.3975,17.3975,17.3302,17.3386,398800.0
2012-05-17 15:20:00,20.61,20.66,20.6,20.61,103000.0,17.3386,17.3807,17.3302,17.3386,103000.0
2012-05-17 15:25:00,20.61,20.65,20.6,20.61,151000.0,17.3386,17.3723,17.3302,17.3386,151000.0
2012-05-17 15:30:00,20.61,20.61,20.54,20.54,328400.0,17.3386,17.3386,17.2797,17.2797,328400.0
2012-05-17 15:35:00,20.54,20.55,20.47,20.5,367000.0,17.2797,17.2881,17.2208,17.2461,367000.0
2012-05-17 15:40:00,20.5,20.53,20.5,20.5,250000.0,17.2461,17.2713,17.2461,17.2461,250000.0
2012-05-17 15:45:00,20.5,20.53,20.48,20.53,438800.0,17.2461,17.2713,17.2292,17.2713,438800.0
2012-05-17 15:50:00,20.52,20.54,20.49,20.5,594600.0,17.2629,17.2797,17.2377,17.2461,594600.0
2012-05-17 15:55:00,20.5,20.53,20.47,20.48,777200.0,17.2461,17.2713,17.2208,17.2292,777200.0
2012-05-18 09:30:00,20.43,20.43,20.33,20.33,1962800.0,17.1872,17.1872,17.1031,17.1031,1962800.0
2012-05-18 09:35:00,20.33,20.36,20.11,20.11,468600.0,17.1031,17.1283,16.918,16.918,468600.0
2012-05-18 09:40:00,20.11,20.17,20.05,20.06,302800.0,16.918,16.9684,16.8675,16.8759,302800.0
2012-05-18 09:45:00,20.06,20.14,20.06,20.12,427400.0,16.8759,16.9432,16.8759,16.9264,427400.0
2012-05-18 09:50:00,20.12,20.23,20.11,20.22,273400.0,16.9264,17.0189,16.918,17.0105,273400.0
2012-05-18 09:55:00,20.21,20.27,20.2,20.22,245600.0,17.0021,17.0526,16.9937,17.0105,245600.0
2012-05-18 10:00:00,20.22,20.25,20.2,20.25,232000.0,17.0105,17.0357,16.9937,17.0357,232000.0
2012-05-18 10:05:00,20.25,20.3,20.25,20.3,175000.0,17.0357,17.0778,17.0357,17.0778,175000.0
2012-05-18 10:10:00,20.3,20.3,20.24,20.25,371000.0,17.0778,17.0778,17.0273,17.0357,371000.0
2012-05-18 10:15:00,20.25,20.28,20.25,20.28,531000.0,17.0357,17.061,17.0357,17.061,531000.0
2012-05-18 10:20:00,20.28,20.31,20.28,20.29,260600.0,17.061,17.0862,17.061,17.0694,260600.0
2012-05-18 10:25:00,20.29,20.31,20.28,20.29,142200.0,17.0694,17.0862,17.061,17.0694,142200.0
2012-05-18 10:30:00,20.28,20.35,20.28,20.32,162400.0,17.061,17.1199,17.061,17.0946,162400.0
2012-05-18 10:35:00,20.32,20.33,20.27,20.27,101000.0,17.0946,17.1031,17.0526,17.0526,101000.0
2012-05-18 10:40:00,20.27,20.28,20.24,20.25,113400.0,17.0526,17.061,17.0273,17.0357,113400.0
2012-05-18 10:45:00,20.25,20.25,20.22,20.24,108600.0,17.0357,17.0357,17.0105,17.0273,108600.0
2012-05-18 10:50:00,20.24,20.26,20.21,20.26,187400.0,17.0273,17.0442,17.0021,17.0442,187400.0
2012-05-18 10:55:00,20.26,20.29,20.25,20.26,237800.0,17.0442,17.0694,17.0357,17.0442,237800.0
2012-05-18 11:00:00,20.27,20.27,20.22,20.22,159400.0,17.0526,17.0526,17.0105,17.0105,159400.0
2012-05-18 11:05:00,20.22,20.23,20.16,20.18,166400.0,17.0105,17.0189,16.96,16.9769,166400.0
2012-05-18 11:10:00,20.18,20.22,20.18,20.18,174000.0,16.9769,17.0105,16.9769,16.9769,174000.0
2012-05-18 11:15:00,20.19,20.19,20.14,20.15,205800.0,16.9853,16.9853,16.9432,16.9516,205800.0
2012-05-18 11:20:00,20.15,20.17,20.11,20.12,191400.0,16.9516,16.9684,16.918,16.9264,191400.0
2012-05-18 11:25:00,20.12,20.17,20.11,20.13,183800.0,16.9264,16.9684,16.918,16.9348,183800.0
2012-05-18 11:30:00,20.12,20.16,20.1,20.11,134600.0,16.9264,16.96,16.9096,16.918,134600.0
2012-05-18 11:35:00,20.11,20.11,20.05,20.06,127600.0,16.918,16.918,16.8675,16.8759,127600.0
2012-05-18 11:40:00,20.06,20.08,20.05,20.06,196000.0,16.8759,16.8927,16.8675,16.8759,196000.0
2012-05-18 11:45:00,20.06,20.07,19.98,19.99,324000.0,16.8759,16.8843,16.8086,16.817,324000.0
2012-05-18 11:50:00,20.0,20.02,19.97,19.98,233600.0,16.8254,16.8423,16.8002,16.8086,233600.0
2012-05-18 11:55:00,19.98,20.08,19.97,20.08,280000.0,16.8086,16.8927,16.8002,16.8927,280000.0
2012-05-18 12:00:00,20.08,20.15,20.07,20.14,194200.0,16.8927,16.9516,16.8843,16.9432,194200.0
2012-05-18 12:05:00,20.15,20.18,20.12,20.18,203000.0,16.9516,16.9769,16.9264,16.9769,203000.0
2012-05-18 12:10:00,20.17,20.23,20.17,20.21,148600.0,16.9684,17.0189,16.9684,17.0021,148600.0
2012-05-18 12:15:00,20.21,20.21,20.14,20.15,216400.0,17.0021,17.0021,16.9432,16.9516,216400.0
2012-05-18 12:20:00,20.15,20.15,20.13,20.14,180400.0,16.9516,16.9516,16.9348,16.9432,180400.0
2012-05-18 12:25:00,20.15,20.23,20.15,20.21,174800.0,16.9516,17.0189,16.9516,17.0021,174800.0
2012-05-18 12:30:00,20.22,20.25,20.21,20.25,168000.0,17.0105,17.0357,17.0021,17.0357,168000.0
2012-05-18 12:35:00,20.25,20.25,20.19,20.19,252400.0,17.0357,17.0357,16.9853,16.9853,252400.0
2012-05-18 12:40:00,20.19,20.25,20.19,20.22,202000.0,16.9853,17.0357,16.9853,17.0105,202000.0
2012-05-18 12:45:00,20.22,20.27,20.22,20.24,427400.0,17.0105,17.0526,17.0105,17.0273,427400.0
2012-05-18 12:50:00,20.24,20.26,20.2,20.21,189800.0,17.0273,17.0442,16.9937,17.0021,189800.0
2012-05-18 12:55:00,20.21,20.23,20.15,20.16,221200.0,17.0021,17.0189,16.9516,16.96,221200.0
2012-05-18 13:00:00,20.16,20.17,20.13,20.13,123600.0,16.96,16.9684,16.9348,16.9348,123600.0
2012-05-18 13:05:00,20.13,20.13,20.09,20.09,117000.0,16.9348,16.9348,16.9011,16.9011,117000.0
2012-05-18 13:10:00,20.09,20.12,20.09,20.1,201400.0,16.9011,16.9264,16.9011,16.9096,201400.0
2012-05-18 13:15:00,20.1,20.15,20.1,20.11,170000.0,16.9096,16.9516,16.9096,16.918,170000.0
2012-05-18 13:20:00,20.11,20.13,20.1,20.1,61200.0,16.918,16.9348,16.9096,16.9096,61200.0
2012-05-18 13:25:00,20.1,20.13,20.09,20.13,57000.0,16.9096,16.9348,16.9011,16.9348,57000.0
2012-05-18 13:30:00,20.14,20.17,20.13,20.17,68600.0,16.9432,16.9684,16.9348,16.9684,68600.0
2012-05-18 13:35:00,20.17,20.19,20.13,20.13,96800.0,16.9684,16.9853,16.9348,16.9348,96800.0
2012-05-18 13:40:00,20.13,20.14,20.09,20.09,103600.0,16.9348,16.9432,16.9011,16.9011,103600.0
2012-05-18 13:45:00,20.09,20.09,20.06,20.07,94600.0,16.9011,16.9011,16.8759,16.8843,94600.0
2012-05-18 13:50:00,20.07,20.1,20.03,20.08,146400.0,16.8843,16.9096,16.8507,16.8927,146400.0
2012-05-18 13:55:00,20.07,20.08,20.05,20.05,107200.0,16.8843,16.8927,16.8675,16.8675,107200.0
2012-05-18 14:00:00,20.05,20.07,20.04,20.07,126400.0,16.8675,16.8843,16.8591,16.8843,126400.0
2012-05-18 14:05:00,20.07,20.08,20.05,20.06,175800.0,16.8843,16.8927,16.8675,16.8759,175800.0
2012-05-18 14:10:00,20.06,20.07,20.04,20.07,223000.0,16.8759,16.8843,16.8591,16.8843,223000.0
2012-05-18 14:15:00,20.07,20.07,20.01,20.02,201800.0,16.8843,16.8843,16.8338,16.8423,201800.0
2012-05-18 14:20:00,20.01,20.03,19.99,20.0,165200.0,16.8338,16.8507,16.817,16.8254,165200.0
2012-05-18 14:25:00,20.0,20.04,20.0,20.04,134800.0,16.8254,16.8591,16.8254,16.8591,134800.0
2012-05-18 14:30:00,20.04,20.04,19.99,20.0,138400.0,16.8591,16.8591,16.817,16.8254,138400.0
2012-05-18 14:35:00,20.0,20.04,20.0,20.0,116400.0,16.8254,16.8591,16.8254,16.8254,116400.0
2012-05-18 14:40:00,20.0,20.0,19.96,19.99,147000.0,16.8254,16.8254,16.7918,16.817,147000.0
2012-05-18 14:45:00,19.99,20.03,19.99,20.02,88400.0,16.817,16.8507,16.817,16.8423,88400.0
2012-05-18 14:50:00,20.02,20.04,20.01,20.03,286600.0,16.8423,16.8591,16.8338,16.8507,286600.0
2012-05-18 14:55:00,20.03,20.06,20.02,20.06,130000.0,16.8507,16.8759,16.8423,16.8759,130000.0
2012-05-18 15:00:00,20.06,20.06,20.02,20.05,167600.0,16.8759,16.8759,16.8423,16.8675,167600.0
2012-05-18 15:05:00,20.05,20.08,20.02,20.04,321200.0,16.8675,16.8927,16.8423,16.8591,321200.0
2012-05-18 15:10:00,20.04,20.08,20.04,20.05,203600.0,16.8591,16.8927,16.8591,16.8675,203600.0
2012-05-18 15:15:00,20.05,20.05,20.02,20.05,120200.0,16.8675,16.8675,16.8423,16.8675,120200.0
2012-05-18 15:20:00,20.05,20.05,20.0,20.0,298000.0,16.8675,16.8675,16.8254,16.8254,298000.0
2012-05-18 15:25:00,20.0,20.04,20.0,20.03,162600.0,16.8254,16.8591,16.8254,16.8507,162600.0
2012-05-18 15:30:00,20.03,20.05,19.98,20.0,340200.0,16.8507,16.8675,16.8086,16.8254,340200.0
2012-05-18 15:35:00,19.99,20.03,19.99,20.03,295000.0,16.817,16.8507,16.817,16.8507,295000.0
2012-05-18 15:40:00,20.03,20.05,20.03,20.04,197600.0,16.8507,16.8675,16.8507,16.8591,197600.0
2012-05-18 15:45:00,20.04,20.07,20.02,20.04,319800.0,16.8591,16.8843,16.8423,16.8591,319800.0
2012-05-18 15:50:00,20.04,20.04,20.0,20.0,270600.0,16.8591,16.8591,16.8254,16.8254,270600.0
2012-05-18 15:55:00,20.0,20.05,20.0,20.04,470400.0,16.8254,16.8675,16.8254,16.8591,470400.0
2012-05-21 09:30:00,19.8,19.94,19.79,19.93,543800.0,16.6572,16.775,16.6488,16.7665,543800.0
2012-05-21 09:35:00,19.92,19.95,19.82,19.86,308400.0,16.7581,16.7834,16.674,16.7077,308400.0
2012-05-21 09:40:00,19.85,19.91,19.84,19.86,110800.0,16.6992,16.7497,16.6908,16.7077,110800.0
2012-05-21 09:45:00,19.86,19.9,19.85,19.86,104800.0,16.7077,16.7413,16.6992,16.7077,104800.0
2012-05-21 09:50:00,19.86,19.89,19.76,19.77,302000.0,16.7077,16.7329,16.6235,16.6319,302000.0
2012-05-21 09:55:00,19.77,19.81,19.73,19.75,266400.0,16.6319,16.6656,16.5983,16.6151,266400.0
2012-05-21 10:00:00,19.75,19.82,19.74,19.82,304000.0,16.6151,16.674,16.6067,16.674,304000.0
2012-05-21 10:05:00,19.82,19.87,19.82,19.86,327800.0,16.674,16.7161,16.674,16.7077,327800.0
2012-05-21 10:10:00,19.86,19.86,19.84,19.86,174600.0,16.7077,16.7077,16.6908,16.7077,174600.0
2012-05-21 10:15:00,19.86,19.86,19.84,19.85,179000.0,16.7077,16.7077,16.6908,16.6992,179000.0
2012-05-21 10:20:00,19.85,19.93,19.85,19.91,200800.0,16.6992,16.7665,16.6992,16.7497,200800.0
2012-05-21 10:25:00,19.91,19.92,19.9,19.9,162000.0,16.7497,16.7581,16.7413,16.7413,162000.0
2012-05-21 10:30:00,19.9,19.91,19.89,19.91,184800.0,16.7413,16.7497,16.7329,16.7497,184800.0
2012-05-21 10:35:00,19.91,19.93,19.9,19.93,217200.0,16.7497,16.7665,16.7413,16.7665,217200.0
2012-05-21 10:40:00,19.93,19.93,19.9,19.9,191400.0,16.7665,16.7665,16.7413,16.7413,191400.0
2012-05-21 10:45:00,19.9,19.91,19.86,19.87,324000.0,16.7413,16.7497,16.7077,16.7161,324000.0
2012-05-21 10:50:00,19.86,19.92,19.86,19.89,259800.0,16.7077,16.7581,16.7077,16.7329,259800.0
2012-05-21 10:55:00,19.89,19.92,19.88,19.88,154200.0,16.7329,16.7581,16.7245,16.7245,154200.0
2012-05-21 11:00:00,19.88,19.92,19.88,19.9,225400.0,16.7245,16.7581,16.7245,16.7413,225400.0
2012-05-21 11:05:00,19.9,19.91,19.88,19.91,146800.0,16.7413,16.7497,16.7245,16.7497,146800.0
2012-05-21 11:10:00,19.9,19.91,19.85,19.9,178400.0,16.7413,16.7497,16.6992,16.7413,178400.0
2012-05-21 11:15:00,19.91,19.92,19.89,19.89,111600.0,16.7497,16.7581,16.7329,16.7329,111600.0
2012-05-21 11:20:00,19.89,19.9,19.86,19.86,118000.0,16.7329,16.7413,16.7077,16.7077,118000.0
2012-05-21 11:25:00,19.86,19.9,19.85,19.9,165000.0,16.7077,16.7413,16.6992,16.7413,165000.0
2012-05-21 11:30:00,19.9,19.91,19.89,19.9,126400.0,16.7413,16.7497,16.7329,16.7413,126400.0
2012-05-21 11:35:00,19.9,19.91,19.89,19.89,257600.0,16.7413,16.7497,16.7329,16.7329,257600.0
2012-05-21 11:40:00,19.9,19.93,19.89,19.93,155000.0,16.7413,16.7665,16.7329,16.7665,155000.0
2012-05-21 11:45:00,19.93,19.93,19.91,19.92,112800.0,16.7665,16.7665,16.7497,16.7581,112800.0
2012-05-21 11:50:00,19.92,19.93,19.91,19.93,261800.0,16.7581,16.7665,16.7497,16.7665,261800.0
2012-05-21 11:55:00,19.93,19.97,19.93,19.96,115400.0,16.7665,16.8002,16.7665,16.7918,115400.0
2012-05-21 12:00:00,19.96,19.99,19.95,19.97,126800.0,16.7918,16.817,16.7834,16.8002,126800.0
2012-05-21 12:05:00,19.97,19.99,19.96,19.97,152000.0,16.8002,16.817,16.7918,16.8002,152000.0
2012-05-21 12:10:00,19.98,20.0,19.98,20.0,100800.0,16.8086,16.8254,16.8086,16.8254,100800.0
2012-05-21 12:15:00,20.0,20.04,19.99,20.03,138400.0,16.8254,16.8591,16.817,16.8507,138400.0
2012-05-21 12:20:00,20.03,20.08,20.03,20.08,147800.0,16.8507,16.8927,16.8507,16.8927,147800.0
2012-05-21 12:25:00,20.08,20.13,20.07,20.13,173800.0,16.8927,16.9348,16.8843,16.9348,173800.0
2012-05-21 12:30:00,20.13,20.13,20.09,20.1,173000.0,16.9348,16.9348,16.9011,16.9096,173000.0
2012-05-21 12:35:00,20.09,20.15,20.09,20.13,195200.0,16.9011,16.9516,16.9011,16.9348,195200.0
2012-05-21 12:40:00,20.13,20.14,20.11,20.14,147200.0,16.9348,16.9432,16.918,16.9432,147200.0
2012-05-21 12:45:00,20.13,20.16,20.13,20.15,126400.0,16.9348,16.96,16.9348,16.9516,126400.0
2012-05-21 12:50:00,20.15,20.16,20.13,20.14,165600.0,16.9516,16.96,16.9348,16.9432,165600.0
2012-05-21 12:55:00,20.15,20.15,20.1,20.11,111800.0,16.9516,16.9516,16.9096,16.918,111800.0
2012-05-21 13:00:00,20.11,20.14,20.11,20.14,77200.0,16.918,16.9432,16.918,16.9432,77200.0
2012-05-21 13:05:00,20.14,20.16,20.13,20.15,96200.0,16.9432,16.96,16.9348,16.9516,96200.0
2012-05-21 13:10:00,20.15,20.16,20.11,20.11,101800.0,16.9516,16.96,16.918,16.918,101800.0
2012-05-21 13:15:00,20.11,20.13,20.11,20.11,68800.0,16.918,16.9348,16.918,16.918,68800.0
2012-05-21 13:20:00,20.11,20.15,20.11,20.13,81200.0,16.918,16.9516,16.918,16.9348,81200.0
2012-05-21 13:25:00,20.13,20.13,20.11,20.11,57000.0,16.9348,16.9348,16.918,16.918,57000.0
2012-05-21 13:30:00,20.11,20.13,20.1,20.11,79600.0,16.918,16.9348,16.9096,16.918,79600.0
2012-05-21 13:35:00,20.11,20.11,20.1,20.1,58200.0,16.918,16.918,16.9096,16.9096,58200.0
2012-05-21 13:40:00,20.09,20.11,20.08,20.09,68800.0,16.9011,16.918,16.8927,16.9011,68800.0
2012-05-21 13:45:00,20.09,20.13,20.08,20.11,87400.0,16.9011,16.9348,16.8927,16.918,87400.0
2012-05-21 13:50:00,20.11,20.13,20.08,20.11,96800.0,16.918,16.9348,16.8927,16.918,96800.0
2012-05-21 13:55:00,20.11,20.12,20.08,20.08,205000.0,16.918,16.9264,16.8927,16.8927,205000.0
2012-05-21 14:00:00,20.09,20.1,20.06,20.1,130600.0,16.9011,16.9096,16.8759,16.9096,130600.0
2012-05-21 14:05:00,20.09,20.13,20.09,20.11,85800.0,16.9011,16.9348,16.9011,16.918,85800.0
2012-05-21 14:10:00,20.11,20.11,20.08,20.09,67000.0,16.918,16.918,16.8927,16.9011,67000.0
2012-05-21 14:15:00,20.1,20.1,20.07,20.09,106000.0,16.9096,16.9096,16.8843,16.9011,106000.0
2012-05-21 14:20:00,20.09,20.11,20.08,20.1,101000.0,16.9011,16.918,16.8927,16.9096,101000.0
2012-05-21 14:25:00,20.1,20.1,20.07,20.07,60200.0,16.9096,16.9096,16.8843,16.8843,60200.0
2012-05-21 14:30:00,20.08,20.09,20.06,20.06,94400.0,16.8927,16.9011,16.8759,16.8759,94400.0
2012-05-21 14:35:00,20.06,20.07,20.04,20.04,106000.0,16.8759,16.8843,16.8591,16.8591,106000.0
2012-05-21 14:40:00,20.04,20.06,20.03,20.05,111600.0,16.8591,16.8759,16.8507,16.8675,111600.0
2012-05-21 14:45:00,20.06,20.06,20.04,20.05,72400.0,16.8759,16.8759,16.8591,16.8675,72400.0
2012-05-21 14:50:00,20.05,20.08,20.05,20.08,177000.0,16.8675,16.8927,16.8675,16.8927,177000.0
2012-05-21 14:55:00,20.08,20.12,20.08,20.11,106800.0,16.8927,16.9264,16.8927,16.918,106800.0
2012-05-21 15:00:00,20.11,20.13,20.1,20.11,82400.0,16.918,16.9348,16.9096,16.918,82400.0
2012-05-21 15:05:00,20.11,20.14,20.11,20.13,126200.0,16.918,16.9432,16.918,16.9348,126200.0
2012-05-21 15:10:00,20.13,20.13,20.11,20.12,59400.0,16.9348,16.9348,16.918,16.9264,59400.0
2012-05-21 15:15:00,20.12,20.13,20.11,20.13,94400.0,16.9264,16.9348,16.918,16.9348,94400.0
2012-05-21 15:20:00,20.13,20.16,20.12,20.15,109800.0,16.9348,16.96,16.9264,16.9516,109800.0
2012-05-21 15:25:00,20.15,20.18,20.14,20.15,107000.0,16.9516,16.9769,16.9432,16.9516,107000.0
2012-05-21 15:30:00,20.15,20.17,20.13,20.17,135800.0,16.9516,16.9684,16.9348,16.9684,135800.0
2012-05-21 15:35:00,20.17,20.18,20.14,20.15,153400.0,16.9684,16.9769,16.9432,16.9516,153400.0
2012-05-21 15:40:00,20.15,20.15,20.14,20.15,129400.0,16.9516,16.9516,16.9432,16.9516,129400.0
2012-05-21 15:45:00,20.15,20.16,20.15,20.15,196400.0,16.9516,16.96,16.9516,16.9516,196400.0
2012-05-21 15:50:00,20.15,20.16,20.14,20.14,156600.0,16.9516,16.96,16.9432,16.9432,156600.0
2012-05-21 15:55:00,20.14,20.16,20.14,20.16,319800.0,16.9432,16.96,16.9432,16.96,319800.0
2012-05-22 09:30:00,20.45,20.45,20.15,20.22,266600.0,17.204,17.204,16.9516,17.0105,266600.0
2012-05-22 09:35:00,20.21,20.24,20.12,20.12,140000.0,17.0021,17.0273,16.9264,16.9264,140000.0
2012-05-22 09:40:00,20.13,20.21,20.11,20.14,199200.0,16.9348,17.0021,16.918,16.9432,199200.0
2012-05-22 09:45:00,20.13,20.22,20.13,20.2,137800.0,16.9348,17.0105,16.9348,16.9937,137800.0
2012-05-22 09:50:00,20.2,20.23,20.2,20.2,162400.0,16.9937,17.0189,16.9937,16.9937,162400.0
2012-05-22 09:55:00,20.2,20.2,20.15,20.2,223600.0,16.9937,16.9937,16.9516,16.9937,223600.0
2012-05-22 10:00:00,20.2,20.27,20.18,20.27,154800.0,16.9937,17.0526,16.9769,17.0526,154800.0
2012-05-22 10:05:00,20.27,20.34,20.27,20.33,114800.0,17.0526,17.1115,17.0526,17.1031,114800.0
2012-05-22 10:10:00,20.33,20.37,20.25,20.33,156000.0,17.1031,17.1367,17.0357,17.1031,156000.0
2012-05-22 10:15:00,20.34,20.37,20.33,20.37,112600.0,17.1115,17.1367,17.1031,17.1367,112600.0
2012-05-22 10:20:00,20.37,20.41,20.37,20.4,148200.0,17.1367,17.1704,17.1367,17.1619,148200.0
2012-05-22 10:25:00,20.4,20.4,20.34,20.34,112800.0,17.1619,17.1619,17.1115,17.1115,112800.0
2012-05-22 10:30:00,20.35,20.39,20.34,20.35,97800.0,17.1199,17.1535,17.1115,17.1199,97800.0
2012-05-22 10:35:00,20.35,20.35,20.33,20.34,99400.0,17.1199,17.1199,17.1031,17.1115,99400.0
2012-05-22 10:40:00,20.34,20.35,20.31,20.31,72400.0,17.1115,17.1199,17.0862,17.0862,72400.0
2012-05-22 10:45:00,20.32,20.4,20.32,20.4,266200.0,17.0946,17.1619,17.0946,17.1619,266200.0
2012-05-22 10:50:00,20.4,20.4,20.37,20.4,113800.0,17.1619,17.1619,17.1367,17.1619,113800.0
2012-05-22 10:55:00,20.4,20.41,20.36,20.4,105200.0,17.1619,17.1704,17.1283,17.1619,105200.0
2012-05-22 11:00:00,20.41,20.45,20.41,20.43,105200.0,17.1704,17.204,17.1704,17.1872,105200.0
2012-05-22 11:05:00,20.43,20.49,20.43,20.46,126800.0,17.1872,17.2377,17.1872,17.2124,126800.0
2012-05-22 11:10:00,20.47,20.47,20.4,20.4,96400.0,17.2208,17.2208,17.1619,17.1619,96400.0
2012-05-22 11:15:00,20.4,20.42,20.37,20.42,98600.0,17.1619,17.1788,17.1367,17.1788,98600.0
2012-05-22 11:20:00,20.41,20.45,20.4,20.43,58200.0,17.1704,17.204,17.1619,17.1872,58200.0
2012-05-22 11:25:00,20.43,20.45,20.42,20.43,81000.0,17.1872,17.204,17.1788,17.1872,81000.0
2012-05-22 11:30:00,20.43,20.45,20.42,20.45,115800.0,17.1872,17.204,17.1788,17.204,115800.0
2012-05-22 11:35:00,20.45,20.45,20.43,20.43,84400.0,17.204,17.204,17.1872,17.1872,84400.0
2012-05-22 11:40:00,20.43,20.46,20.43,20.45,80000.0,17.1872,17.2124,17.1872,17.204,80000.0
2012-05-22 11:45:00,20.45,20.45,20.43,20.43,54200.0,17.204,17.204,17.1872,17.1872,54200.0
2012-05-22 11:50:00,20.43,20.47,20.43,20.47,71400.0,17.1872,17.2208,17.1872,17.2208,71400.0
2012-05-22 11:55:00,20.46,20.47,20.43,20.45,73400.0,17.2124,17.2208,17.1872,17.204,73400.0
2012-05-22 12:00:00,20.45,20.45,20.41,20.43,89800.0,17.204,17.204,17.1704,17.1872,89800.0
2012-05-22 12:05:00,20.42,20.42,20.34,20.34,91400.0,17.1788,17.1788,17.1115,17.1115,91400.0
2012-05-22 12:10:00,20.34,20.37,20.34,20.36,108800.0,17.1115,17.1367,17.1115,17.1283,108800.0
2012-05-22 12:15:00,20.36,20.36,20.35,20.36,37800.0,17.1283,17.1283,17.1199,17.1283,37800.0
2012-05-22 12:20:00,20.36,20.39,20.35,20.38,49000.0,17.1283,17.1535,17.1199,17.1451,49000.0
2012-05-22 12:25:00,20.38,20.38,20.36,20.38,57800.0,17.1451,17.1451,17.1283,17.1451,57800.0
2012-05-22 12:30:00,20.38,20.41,20.38,20.41,73200.0,17.1451,17.1704,17.1451,17.1704,73200.0
2012-05-22 12:35:00,20.4,20.43,20.4,20.42,55800.0,17.1619,17.1872,17.1619,17.1788,55800.0
2012-05-22 12:40:00,20.42,20.45,20.42,20.43,70800.0,17.1788,17.204,17.1788,17.1872,70800.0
2012-05-22 12:45:00,20.43,20.46,20.43,20.46,95400.0,17.1872,17.2124,17.1872,17.2124,95400.0
2012-05-22 12:50:00,20.46,20.47,20.45,20.45,204600.0,17.2124,17.2208,17.204,17.204,204600.0
2012-05-22 12:55:00,20.45,20.46,20.43,20.43,56000.0,17.204,17.2124,17.1872,17.1872,56000.0
2012-05-22 13:00:00,20.43,20.47,20.43,20.46,82000.0,17.1872,17.2208,17.1872,17.2124,82000.0
2012-05-22 13:05:00,20.46,20.46,20.45,20.46,51200.0,17.2124,17.2124,17.204,17.2124,51200.0
2012-05-22 13:10:00,20.46,20.46,20.43,20.45,56200.0,17.2124,17.2124,17.1872,17.204,56200.0
2012-05-22 13:15:00,20.45,20.46,20.41,20.41,62000.0,17.204,17.2124,17.1704,17.1704,62000.0
2012-05-22 13:20:00,20.42,20.45,20.41,20.45,42000.0,17.1788,17.204,17.1704,17.204,42000.0
2012-05-22 13:25:00,20.45,20.45,20.42,20.42,47400.0,17.204,17.204,17.1788,17.1788,47400.0
2012-05-22 13:30:00,20.42,20.44,20.4,20.43,135000.0,17.1788,17.1956,17.1619,17.1872,135000.0
2012-05-22 13:35:00,20.44,20.45,20.42,20.42,47600.0,17.1956,17.204,17.1788,17.1788,47600.0
2012-05-22 13:40:00,20.42,20.42,20.38,20.39,72000.0,17.1788,17.1788,17.1451,17.1535,72000.0
2012-05-22 13:45:00,20.38,20.38,20.34,20.38,51600.0,17.1451,17.1451,17.1115,17.1451,51600.0
2012-05-22 13:50:00,20.38,20.39,20.37,20.38,56400.0,17.1451,17.1535,17.1367,17.1451,56400.0
2012-05-22 13:55:00,20.39,20.39,20.37,20.38,60200.0,17.1535,17.1535,17.1367,17.1451,60200.0
2012-05-22 14:00:00,20.38,20.4,20.38,20.38,61400.0,17.1451,17.1619,17.1451,17.1451,61400.0
2012-05-22 14:05:00,20.38,20.4,20.38,20.38,58600.0,17.1451,17.1619,17.1451,17.1451,58600.0
2012-05-22 14:10:00,20.38,20.38,20.36,20.36,42800.0,17.1451,17.1451,17.1283,17.1283,42800.0
2012-05-22 14:15:00,20.36,20.37,20.35,20.36,63200.0,17.1283,17.1367,17.1199,17.1283,63200.0
2012-05-22 14:20:00,20.36,20.4,20.36,20.4,51400.0,17.1283,17.1619,17.1283,17.1619,51400.0
2012-05-22 14:25:00,20.4,20.4,20.38,20.4,47200.0,17.1619,17.1619,17.1451,17.1619,47200.0
2012-05-22 14:30:00,20.39,20.4,20.35,20.38,91200.0,17.1535,17.1619,17.1199,17.1451,91200.0
2012-05-22 14:35:00,20.38,20.4,20.36,20.39,55400.0,17.1451,17.1619,17.1283,17.1535,55400.0
2012-05-22 14:40:00,20.39,20.4,20.38,20.4,67200.0,17.1535,17.1619,17.1451,17.1619,67200.0
2012-05-22 14:45:00,20.4,20.4,20.36,20.4,90600.0,17.1619,17.1619,17.1283,17.1619,90600.0
2012-05-22 14:50:00,20.4,20.41,20.38,20.38,69800.0,17.1619,17.1704,17.1451,17.1451,69800.0
2012-05-22 14:55:00,20.38,20.41,20.37,20.41,57600.0,17.1451,17.1704,17.1367,17.1704,57600.0
2012-05-22 15:00:00,20.4,20.42,20.39,20.4,94800.0,17.1619,17.1788,17.1535,17.1619,94800.0
2012-05-22 15:05:00,20.4,20.41,20.39,20.39,62800.0,17.1619,17.1704,17.1535,17.1535,62800.0
2012-05-22 15:10:00,20.39,20.39,20.37,20.38,71000.0,17.1535,17.1535,17.1367,17.1451,71000.0
2012-05-22 15:15:00,20.38,20.39,20.34,20.35,136000.0,17.1451,17.1535,17.1115,17.1199,136000.0
2012-05-22 15:20:00,20.35,20.35,20.32,20.33,125000.0,17.1199,17.1199,17.0946,17.1031,125000.0
2012-05-22 15:25:00,20.32,20.35,20.31,20.31,144600.0,17.0946,17.1199,17.0862,17.0862,144600.0
2012-05-22 15:30:00,20.31,20.31,20.25,20.25,212400.0,17.0862,17.0862,17.0357,17.0357,212400.0
2012-05-22 15:35:00,20.25,20.3,20.24,20.25,205400.0,17.0357,17.0778,17.0273,17.0357,205400.0
2012-05-22 15:40:00,20.25,20.28,20.24,20.25,170200.0,17.0357,17.061,17.0273,17.0357,170200.0
2012-05-22 15:45:00,20.25,20.27,20.21,20.21,244800.0,17.0357,17.0526,17.0021,17.0021,244800.0
2012-05-22 15:50:00,20.21,20.26,20.21,20.25,233600.0,17.0021,17.0442,17.0021,17.0357,233600.0
2012-05-22 15:55:00,20.25,20.3,20.24,20.29,571200.0,17.0357,17.0778,17.0273,17.0694,571200.0
2012-05-23 09:30:00,20.2,20.37,20.2,20.33,179200.0,16.9937,17.1367,16.9937,17.1031,179200.0
2012-05-23 09:35:00,20.35,20.35,20.27,20.29,115200.0,17.1199,17.1199,17.0526,17.0694,115200.0
2012-05-23 09:40:00,20.28,20.31,20.25,20.28,89400.0,17.061,17.0862,17.0357,17.061,89400.0
2012-05-23 09:45:00,20.28,20.28,20.23,20.25,80400.0,17.061,17.061,17.0189,17.0357,80400.0
2012-05-23 09:50:00,20.25,20.3,20.22,20.28,83200.0,17.0357,17.0778,17.0105,17.061,83200.0
2012-05-23 09:55:00,20.28,20.3,20.26,20.27,159400.0,17.061,17.0778,17.0442,17.0526,159400.0
2012-05-23 10:00:00,20.28,20.33,20.25,20.26,221400.0,17.061,17.1031,17.0357,17.0442,221400.0
2012-05-23 10:05:00,20.25,20.27,20.19,20.2,229000.0,17.0357,17.0526,16.9853,16.9937,229000.0
2012-05-23 10:10:00,20.2,20.22,20.18,20.21,185200.0,16.9937,17.0105,16.9769,17.0021,185200.0
2012-05-23 10:15:00,20.2,20.22,20.18,20.21,190200.0,16.9937,17.0105,16.9769,17.0021,190200.0
2012-05-23 10:20:00,20.21,20.21,20.17,20.18,196000.0,17.0021,17.0021,16.9684,16.9769,196000.0
2012-05-23 10:25:00,20.18,20.2,20.14,20.18,183600.0,16.9769,16.9937,16.9432,16.9769,183600.0
2012-05-23 10:30:00,20.17,20.18,20.14,20.14,109800.0,16.9684,16.9769,16.9432,16.9432,109800.0
2012-05-23 10:35:00,20.14,20.17,20.11,20.11,91200.0,16.9432,16.9684,16.918,16.918,91200.0
2012-05-23 10:40:00,20.11,20.14,20.09,20.14,132600.0,16.918,16.9432,16.9011,16.9432,132600.0
2012-05-23 10:45:00,20.13,20.14,20.06,20.09,121800.0,16.9348,16.9432,16.8759,16.9011,121800.0
2012-05-23 10:50:00,20.09,20.1,20.08,20.1,113200.0,16.9011,16.9096,16.8927,16.9096,113200.0
2012-05-23 10:55:00,20.1,20.1,20.07,20.08,151800.0,16.9096,16.9096,16.8843,16.8927,151800.0
2012-05-23 11:00:00,20.08,20.1,20.07,20.1,258200.0,16.8927,16.9096,16.8843,16.9096,258200.0
2012-05-23 11:05:00,20.1,20.16,20.1,20.14,113000.0,16.9096,16.96,16.9096,16.9432,113000.0
2012-05-23 11:10:00,20.14,20.14,20.11,20.11,75800.0,16.9432,16.9432,16.918,16.918,75800.0
2012-05-23 11:15:00,20.12,20.18,20.12,20.18,60800.0,16.9264,16.9769,16.9264,16.9769,60800.0
2012-05-23 11:20:00,20.18,20.2,20.14,20.15,85600.0,16.9769,16.9937,16.9432,16.9516,85600.0
2012-05-23 11:25:00,20.15,20.17,20.13,20.15,65800.0,16.9516,16.9684,16.9348,16.9516,65800.0
2012-05-23 11:30:00,20.15,20.22,20.15,20.18,88800.0,16.9516,17.0105,16.9516,16.9769,88800.0
2012-05-23 11:35:00,20.18,20.18,20.15,20.17,175200.0,16.9769,16.9769,16.9516,16.9684,175200.0
2012-05-23 11:40:00,20.17,20.23,20.17,20.22,89200.0,16.9684,17.0189,16.9684,17.0105,89200.0
2012-05-23 11:45:00,20.21,20.23,20.2,20.22,123000.0,17.0021,17.0189,16.9937,17.0105,123000.0
2012-05-23 11:50:00,20.22,20.22,20.2,20.21,52800.0,17.0105,17.0105,16.9937,17.0021,52800.0
2012-05-23 11:55:00,20.21,20.22,20.18,20.19,55600.0,17.0021,17.0105,16.9769,16.9853,55600.0
2012-05-23 12:00:00,20.19,20.19,20.12,20.14,72600.0,16.9853,16.9853,16.9264,16.9432,72600.0
2012-05-23 12:05:00,20.14,20.15,20.13,20.14,31200.0,16.9432,16.9516,16.9348,16.9432,31200.0
2012-05-23 12:10:00,20.14,20.15,20.11,20.15,52800.0,16.9432,16.9516,16.918,16.9516,52800.0
2012-05-23 12:15:00,20.15,20.18,20.15,20.18,127000.0,16.9516,16.9769,16.9516,16.9769,127000.0
2012-05-23 12:20:00,20.18,20.18,20.14,20.15,102000.0,16.9769,16.9769,16.9432,16.9516,102000.0
2012-05-23 12:25:00,20.15,20.17,20.13,20.14,135800.0,16.9516,16.9684,16.9348,16.9432,135800.0
2012-05-23 12:30:00,20.14,20.17,20.14,20.16,63000.0,16.9432,16.9684,16.9432,16.96,63000.0
2012-05-23 12:35:00,20.15,20.18,20.14,20.18,96000.0,16.9516,16.9769,16.9432,16.9769,96000.0
2012-05-23 12:40:00,20.18,20.21,20.17,20.21,100000.0,16.9769,17.0021,16.9684,17.0021,100000.0
2012-05-23 12:45:00,20.21,20.22,20.2,20.21,52400.0,17.0021,17.0105,16.9937,17.0021,52400.0
2012-05-23 12:50:00,20.2,20.21,20.19,20.19,40600.0,16.9937,17.0021,16.9853,16.9853,40600.0
2012-05-23 12:55:00,20.19,20.2,20.16,20.16,34200.0,16.9853,16.9937,16.96,16.96,34200.0
2012-05-23 13:00:00,20.17,20.2,20.17,20.17,105000.0,16.9684,16.9937,16.9684,16.9684,105000.0
2012-05-23 13:05:00,20.18,20.18,20.17,20.18,43000.0,16.9769,16.9769,16.9684,16.9769,43000.0
2012-05-23 13:10:00,20.18,20.2,20.17,20.18,54600.0,16.9769,16.9937,16.9684,16.9769,54600.0
2012-05-23 13:15:00,20.18,20.2,20.16,20.16,112600.0,16.9769,16.9937,16.96,16.96,112600.0
2012-05-23 13:20:00,20.17,20.2,20.17,20.18,48000.0,16.9684,16.9937,16.9684,16.9769,48000.0
2012-05-23 13:25:00,20.17,20.2,20.17,20.2,36400.0,16.9684,16.9937,16.9684,16.9937,36400.0
2012-05-23 13:30:00,20.21,20.22,20.18,20.2,132000.0,17.0021,17.0105,16.9769,16.9937,132000.0
2012-05-23 13:35:00,20.2,20.21,20.19,20.21,172800.0,16.9937,17.0021,16.9853,17.0021,172800.0
2012-05-23 13:40:00,20.21,20.22,20.19,20.2,129400.0,17.0021,17.0105,16.9853,16.9937,129400.0
2012-05-23 13:45:00,20.2,20.24,20.2,20.24,80200.0,16.9937,17.0273,16.9937,17.0273,80200.0
2012-05-23 13:50:00,20.24,20.24,20.2,20.23,107400.0,17.0273,17.0273,16.9937,17.0189,107400.0
2012-05-23 13:55:00,20.23,20.24,20.22,20.23,102800.0,17.0189,17.0273,17.0105,17.0189,102800.0
2012-05-23 14:00:00,20.23,20.24,20.21,20.22,58000.0,17.0189,17.0273,17.0021,17.0105,58000.0
2012-05-23 14:05:00,20.22,20.24,20.22,20.23,85600.0,17.0105,17.0273,17.0105,17.0189,85600.0
2012-05-23 14:10:00,20.23,20.23,20.2,20.2,59000.0,17.0189,17.0189,16.9937,16.9937,59000.0
2012-05-23 14:15:00,20.2,20.22,20.18,20.18,63200.0,16.9937,17.0105,16.9769,16.9769,63200.0
2012-05-23 14:20:00,20.18,20.22,20.18,20.18,72800.0,16.9769,17.0105,16.9769,16.9769,72800.0
2012-05-23 14:25:00,20.18,20.22,20.18,20.2,91800.0,16.9769,17.0105,16.9769,16.9937,91800.0
2012-05-23 14:30:00,20.2,20.23,20.19,20.21,68600.0,16.9937,17.0189,16.9853,17.0021,68600.0
2012-05-23 14:35:00,20.21,20.22,20.2,20.22,114400.0,17.0021,17.0105,16.9937,17.0105,114400.0
2012-05-23 14:40:00,20.22,20.25,20.19,20.23,167200.0,17.0105,17.0357,16.9853,17.0189,167200.0
2012-05-23 14:45:00,20.23,20.25,20.22,20.24,131600.0,17.0189,17.0357,17.0105,17.0273,131600.0
2012-05-23 14:50:00,20.24,20.29,20.24,20.27,99800.0,17.0273,17.0694,17.0273,17.0526,99800.0
2012-05-23 14:55:00,20.27,20.29,20.24,20.28,63200.0,17.0526,17.0694,17.0273,17.061,63200.0
2012-05-23 15:00:00,20.28,20.3,20.25,20.25,123200.0,17.061,17.0778,17.0357,17.0357,123200.0
2012-05-23 15:05:00,20.25,20.25,20.22,20.24,205800.0,17.0357,17.0357,17.0105,17.0273,205800.0
2012-05-23 15:10:00,20.24,20.26,20.21,20.23,165400.0,17.0273,17.0442,17.0021,17.0189,165400.0
2012-05-23 15:15:00,20.24,20.28,20.23,20.27,127800.0,17.0273,17.061,17.0189,17.0526,127800.0
2012-05-23 15:20:00,20.27,20.3,20.24,20.25,150600.0,17.0526,17.0778,17.0273,17.0357,150600.0
2012-05-23 15:25:00,20.25,20.3,20.25,20.28,137400.0,17.0357,17.0778,17.0357,17.061,137400.0
2012-05-23 15:30:00,20.28,20.33,20.28,20.32,220200.0,17.061,17.1031,17.061,17.0946,220200.0
2012-05-23 15:35:00,20.32,20.36,20.31,20.34,204000.0,17.0946,17.1283,17.0862,17.1115,204000.0
2012-05-23 15:40:00,20.34,20.38,20.33,20.36,298000.0,17.1115,17.1451,17.1031,17.1283,298000.0
2012-05-23 15:45:00,20.36,20.36,20.32,20.32,428000.0,17.1283,17.1283,17.0946,17.0946,428000.0
2012-05-23 15:50:00,20.32,20.36,20.29,20.3,380000.0,17.0946,17.1283,17.0694,17.0778,380000.0
2012-05-23 15:55:00,20.3,20.34,20.29,20.34,558000.0,17.0778,17.1115,17.0694,17.1115,558000.0
2012-05-24 09:30:00,20.53,20.57,20.4,20.56,232800.0,17.2713,17.305,17.1619,17.2965,232800.0
2012-05-24 09:35:00,20.56,20.63,20.52,20.62,141400.0,17.2965,17.3554,17.2629,17.347,141400.0
2012-05-24 09:40:00,20.62,20.74,20.6,20.73,89600.0,17.347,17.448,17.3302,17.4396,89600.0
2012-05-24 09:45:00,20.73,20.75,20.63,20.65,112200.0,17.4396,17.4564,17.3554,17.3723,112200.0
2012-05-24 09:50:00,20.64,20.64,20.58,20.61,116600.0,17.3638,17.3638,17.3134,17.3386,116600.0
2012-05-24 09:55:00,20.61,20.63,20.59,20.59,88600.0,17.3386,17.3554,17.3218,17.3218,88600.0
2012-05-24 10:00:00,20.58,20.64,20.58,20.62,89600.0,17.3134,17.3638,17.3134,17.347,89600.0
2012-05-24 10:05:00,20.61,20.66,20.61,20.65,80800.0,17.3386,17.3807,17.3386,17.3723,80800.0
2012-05-24 10:10:00,20.65,20.67,20.63,20.65,73600.0,17.3723,17.3891,17.3554,17.3723,73600.0
2012-05-24 10:15:00,20.64,20.69,20.63,20.68,70600.0,17.3638,17.4059,17.3554,17.3975,70600.0
2012-05-24 10:20:00,20.67,20.68,20.6,20.61,148000.0,17.3891,17.3975,17.3302,17.3386,148000.0
2012-05-24 10:25:00,20.61,20.64,20.59,20.62,137800.0,17.3386,17.3638,17.3218,17.347,137800.0
2012-05-24 10:30:00,20.62,20.68,20.61,20.68,132600.0,17.347,17.3975,17.3386,17.3975,132600.0
2012-05-24 10:35:00,20.68,20.7,20.67,20.67,85800.0,17.3975,17.4143,17.3891,17.3891,85800.0
2012-05-24 10:40:00,20.68,20.68,20.63,20.63,93400.0,17.3975,17.3975,17.3554,17.3554,93400.0
2012-05-24 10:45:00,20.62,20.63,20.6,20.61,96800.0,17.347,17.3554,17.3302,17.3386,96800.0
2012-05-24 10:50:00,20.61,20.61,20.57,20.58,103600.0,17.3386,17.3386,17.305,17.3134,103600.0
2012-05-24 10:55:00,20.58,20.58,20.55,20.55,85800.0,17.3134,17.3134,17.2881,17.2881,85800.0
2012-05-24 11:00:00,20.55,20.56,20.53,20.53,113800.0,17.2881,17.2965,17.2713,17.2713,113800.0
2012-05-24 11:05:00,20.53,20.58,20.53,20.55,101200.0,17.2713,17.3134,17.2713,17.2881,101200.0
2012-05-24 11:10:00,20.56,20.59,20.56,20.58,89400.0,17.2965,17.3218,17.2965,17.3134,89400.0
2012-05-24 11:15:00,20.58,20.6,20.56,20.56,77800.0,17.3134,17.3302,17.2965,17.2965,77800.0
2012-05-24 11:20:00,20.57,20.57,20.55,20.57,63400.0,17.305,17.305,17.2881,17.305,63400.0
2012-05-24 11:25:00,20.57,20.57,20.54,20.54,50000.0,17.305,17.305,17.2797,17.2797,50000.0
2012-05-24 11:30:00,20.54,20.54,20.48,20.49,106000.0,17.2797,17.2797,17.2292,17.2377,106000.0
2012-05-24 11:35:00,20.49,20.5,20.47,20.48,209200.0,17.2377,17.2461,17.2208,17.2292,209200.0
2012-05-24 11:40:00,20.49,20.49,20.44,20.44,169400.0,17.2377,17.2377,17.1956,17.1956,169400.0
2012-05-24 11:45:00,20.44,20.46,20.43,20.46,114000.0,17.1956,17.2124,17.1872,17.2124,114000.0
2012-05-24 11:50:00,20.46,20.49,20.46,20.47,93600.0,17.2124,17.2377,17.2124,17.2208,93600.0
2012-05-24 11:55:00,20.47,20.47,20.43,20.45,95000.0,17.2208,17.2208,17.1872,17.204,95000.0
2012-05-24 12:00:00,20.45,20.45,20.4,20.4,84000.0,17.204,17.204,17.1619,17.1619,84000.0
2012-05-24 12:05:00,20.41,20.43,20.4,20.42,63200.0,17.1704,17.1872,17.1619,17.1788,63200.0
2012-05-24 12:10:00,20.43,20.45,20.39,20.4,76000.0,17.1872,17.204,17.1535,17.1619,76000.0
2012-05-24 12:15:00,20.41,20.42,20.39,20.41,74000.0,17.1704,17.1788,17.1535,17.1704,74000.0
2012-05-24 12:20:00,20.41,20.45,20.41,20.45,60200.0,17.1704,17.204,17.1704,17.204,60200.0
2012-05-24 12:25:00,20.45,20.47,20.44,20.45,55200.0,17.204,17.2208,17.1956,17.204,55200.0
2012-05-24 12:30:00,20.45,20.46,20.43,20.44,132800.0,17.204,17.2124,17.1872,17.1956,132800.0
2012-05-24 12:35:00,20.44,20.45,20.42,20.43,67200.0,17.1956,17.204,17.1788,17.1872,67200.0
2012-05-24 12:40:00,20.43,20.45,20.43,20.43,55800.0,17.1872,17.204,17.1872,17.1872,55800.0
2012-05-24 12:45:00,20.43,20.45,20.43,20.43,49800.0,17.1872,17.204,17.1872,17.1872,49800.0
2012-05-24 12:50:00,20.43,20.44,20.39,20.4,74800.0,17.1872,17.1956,17.1535,17.1619,74800.0
2012-05-24 12:55:00,20.4,20.41,20.39,20.4,60800.0,17.1619,17.1704,17.1535,17.1619,60800.0
2012-05-24 13:00:00,20.4,20.43,20.38,20.42,87600.0,17.1619,17.1872,17.1451,17.1788,87600.0
2012-05-24 13:05:00,20.43,20.43,20.4,20.4,153600.0,17.1872,17.1872,17.1619,17.1619,153600.0
2012-05-24 13:10:00,20.4,20.42,20.4,20.42,35800.0,17.1619,17.1788,17.1619,17.1788,35800.0
2012-05-24 13:15:00,20.42,20.43,20.41,20.41,124600.0,17.1788,17.1872,17.1704,17.1704,124600.0
2012-05-24 13:20:00,20.41,20.42,20.4,20.4,31200.0,17.1704,17.1788,17.1619,17.1619,31200.0
2012-05-24 13:25:00,20.41,20.42,20.35,20.37,77600.0,17.1704,17.1788,17.1199,17.1367,77600.0
2012-05-24 13:30:00,20.37,20.38,20.35,20.36,103200.0,17.1367,17.1451,17.1199,17.1283,103200.0
2012-05-24 13:35:00,20.36,20.4,20.35,20.38,78000.0,17.1283,17.1619,17.1199,17.1451,78000.0
2012-05-24 13:40:00,20.38,20.42,20.37,20.41,119400.0,17.1451,17.1788,17.1367,17.1704,119400.0
2012-05-24 13:45:00,20.41,20.42,20.35,20.36,72200.0,17.1704,17.1788,17.1199,17.1283,72200.0
2012-05-24 13:50:00,20.36,20.37,20.34,20.34,42400.0,17.1283,17.1367,17.1115,17.1115,42400.0
2012-05-24 13:55:00,20.34,20.36,20.33,20.33,59000.0,17.1115,17.1283,17.1031,17.1031,59000.0
2012-05-24 14:00:00,20.33,20.39,20.33,20.37,61200.0,17.1031,17.1535,17.1031,17.1367,61200.0
2012-05-24 14:05:00,20.37,20.38,20.36,20.37,109400.0,17.1367,17.1451,17.1283,17.1367,109400.0
2012-05-24 14:10:00,20.37,20.38,20.33,20.35,101400.0,17.1367,17.1451,17.1031,17.1199,101400.0
2012-05-24 14:15:00,20.35,20.38,20.34,20.38,76600.0,17.1199,17.1451,17.1115,17.1451,76600.0
2012-05-24 14:20:00,20.38,20.39,20.35,20.36,131400.0,17.1451,17.1535,17.1199,17.1283,131400.0
2012-05-24 14:25:00,20.36,20.37,20.35,20.37,68200.0,17.1283,17.1367,17.1199,17.1367,68200.0
2012-05-24 14:30:00,20.37,20.42,20.36,20.42,53400.0,17.1367,17.1788,17.1283,17.1788,53400.0
2012-05-24 14:35:00,20.43,20.43,20.36,20.37,84600.0,17.1872,17.1872,17.1283,17.1367,84600.0
2012-05-24 14:40:00,20.36,20.36,20.32,20.33,81600.0,17.1283,17.1283,17.0946,17.1031,81600.0
2012-05-24 14:45:00,20.32,20.36,20.31,20.36,60000.0,17.0946,17.1283,17.0862,17.1283,60000.0
2012-05-24 14:50:00,20.36,20.36,20.33,20.35,69800.0,17.1283,17.1283,17.1031,17.1199,69800.0
2012-05-24 14:55:00,20.35,20.36,20.33,20.34,58400.0,17.1199,17.1283,17.1031,17.1115,58400.0
2012-05-24 15:00:00,20.33,20.4,20.33,20.38,105200.0,17.1031,17.1619,17.1031,17.1451,105200.0
2012-05-24 15:05:00,20.38,20.38,20.33,20.33,143600.0,17.1451,17.1451,17.1031,17.1031,143600.0
2012-05-24 15:10:00,20.34,20.34,20.31,20.33,130200.0,17.1115,17.1115,17.0862,17.1031,130200.0
2012-05-24 15:15:00,20.34,20.38,20.33,20.38,89200.0,17.1115,17.1451,17.1031,17.1451,89200.0
2012-05-24 15:20:00,20.38,20.39,20.35,20.37,109800.0,17.1451,17.1535,17.1199,17.1367,109800.0
2012-05-24 15:25:00,20.37,20.46,20.37,20.41,214000.0,17.1367,17.2124,17.1367,17.1704,214000.0
2012-05-24 15:30:00,20.42,20.45,20.37,20.39,170800.0,17.1788,17.204,17.1367,17.1535,170800.0
2012-05-24 15:35:00,20.39,20.41,20.39,20.39,110400.0,17.1535,17.1704,17.1535,17.1535,110400.0
2012-05-24 15:40:00,20.39,20.41,20.36,20.38,314200.0,17.1535,17.1704,17.1283,17.1451,314200.0
2012-05-24 15:45:00,20.38,20.43,20.36,20.42,215600.0,17.1451,17.1872,17.1283,17.1788,215600.0
2012-05-24 15:50:00,20.43,20.43,20.39,20.43,231600.0,17.1872,17.1872,17.1535,17.1872,231600.0
2012-05-24 15:55:00,20.43,20.45,20.42,20.45,372600.0,17.1872,17.204,17.1788,17.204,372600.0
2012-05-25 09:30:00,20.5,20.6,20.48,20.56,132000.0,17.2461,17.3302,17.2292,17.2965,132000.0
2012-05-25 09:35:00,20.56,20.61,20.55,20.57,65400.0,17.2965,17.3386,17.2881,17.305,65400.0
2012-05-25 09:40:00,20.58,20.59,20.53,20.55,36400.0,17.3134,17.3218,17.2713,17.2881,36400.0
2012-05-25 09:45:00,20.55,20.6,20.55,20.56,75600.0,17.2881,17.3302,17.2881,17.2965,75600.0
2012-05-25 09:50:00,20.55,20.56,20.48,20.5,111800.0,17.2881,17.2965,17.2292,17.2461,111800.0
2012-05-25 09:55:00,20.5,20.54,20.5,20.52,72400.0,17.2461,17.2797,17.2461,17.2629,72400.0
2012-05-25 10:00:00,20.52,20.55,20.49,20.49,101600.0,17.2629,17.2881,17.2377,17.2377,101600.0
2012-05-25 10:05:00,20.5,20.5,20.46,20.49,42800.0,17.2461,17.2461,17.2124,17.2377,42800.0
2012-05-25 10:10:00,20.49,20.5,20.46,20.46,70400.0,17.2377,17.2461,17.2124,17.2124,70400.0
2012-05-25 10:15:00,20.46,20.5,20.44,20.47,95000.0,17.2124,17.2461,17.1956,17.2208,95000.0
2012-05-25 10:20:00,20.47,20.5,20.45,20.5,69800.0,17.2208,17.2461,17.204,17.2461,69800.0
2012-05-25 10:25:00,20.5,20.52,20.47,20.49,86400.0,17.2461,17.2629,17.2208,17.2377,86400.0
2012-05-25 10:30:00,20.49,20.53,20.47,20.53,82200.0,17.2377,17.2713,17.2208,17.2713,82200.0
2012-05-25 10:35:00,20.54,20.57,20.54,20.55,46200.0,17.2797,17.305,17.2797,17.2881,46200.0
2012-05-25 10:40:00,20.55,20.57,20.52,20.53,55800.0,17.2881,17.305,17.2629,17.2713,55800.0
2012-05-25 10:45:00,20.53,20.53,20.5,20.5,35000.0,17.2713,17.2713,17.2461,17.2461,35000.0
2012-05-25 10:50:00,20.5,20.54,20.49,20.49,46800.0,17.2461,17.2797,17.2377,17.2377,46800.0
2012-05-25 10:55:00,20.49,20.52,20.48,20.49,34400.0,17.2377,17.2629,17.2292,17.2377,34400.0
2012-05-25 11:00:00,20.49,20.52,20.48,20.49,49400.0,17.2377,17.2629,17.2292,17.2377,49400.0
2012-05-25 11:05:00,20.49,20.5,20.49,20.49,52400.0,17.2377,17.2461,17.2377,17.2377,52400.0
2012-05-25 11:10:00,20.49,20.52,20.49,20.5,45400.0,17.2377,17.2629,17.2377,17.2461,45400.0
2012-05-25 11:15:00,20.5,20.51,20.48,20.49,37200.0,17.2461,17.2545,17.2292,17.2377,37200.0
2012-05-25 11:20:00,20.5,20.52,20.49,20.51,45400.0,17.2461,17.2629,17.2377,17.2545,45400.0
2012-05-25 11:25:00,20.51,20.53,20.49,20.49,69400.0,17.2545,17.2713,17.2377,17.2377,69400.0
2012-05-25 11:30:00,20.49,20.49,20.44,20.48,74000.0,17.2377,17.2377,17.1956,17.2292,74000.0
2012-05-25 11:35:00,20.48,20.48,20.45,20.48,59800.0,17.2292,17.2292,17.204,17.2292,59800.0
2012-05-25 11:40:00,20.48,20.5,20.48,20.49,50000.0,17.2292,17.2461,17.2292,17.2377,50000.0
2012-05-25 11:45:00,20.48,20.52,20.48,20.51,22800.0,17.2292,17.2629,17.2292,17.2545,22800.0
2012-05-25 11:50:00,20.52,20.52,20.49,20.52,53400.0,17.2629,17.2629,17.2377,17.2629,53400.0
2012-05-25 11:55:00,20.52,20.52,20.49,20.49,49600.0,17.2629,17.2629,17.2377,17.2377,49600.0
2012-05-25 12:00:00,20.49,20.51,20.48,20.48,47400.0,17.2377,17.2545,17.2292,17.2292,47400.0
2012-05-25 12:05:00,20.48,20.5,20.48,20.5,36200.0,17.2292,17.2461,17.2292,17.2461,36200.0
2012-05-25 12:10:00,20.5,20.51,20.5,20.5,20400.0,17.2461,17.2545,17.2461,17.2461,20400.0
2012-05-25 12:15:00,20.5,20.5,20.47,20.48,73400.0,17.2461,17.2461,17.2208,17.2292,73400.0
2012-05-25 12:20:00,20.48,20.48,20.45,20.46,143400.0,17.2292,17.2292,17.204,17.2124,143400.0
2012-05-25 12:25:00,20.46,20.49,20.46,20.47,69000.0,17.2124,17.2377,17.2124,17.2208,69000.0
2012-05-25 12:30:00,20.48,20.49,20.46,20.49,33400.0,17.2292,17.2377,17.2124,17.2377,33400.0
2012-05-25 12:35:00,20.49,20.51,20.49,20.51,49200.0,17.2377,17.2545,17.2377,17.2545,49200.0
2012-05-25 12:40:00,20.51,20.53,20.49,20.5,115400.0,17.2545,17.2713,17.2377,17.2461,115400.0
2012-05-25 12:45:00,20.5,20.5,20.48,20.48,42000.0,17.2461,17.2461,17.2292,17.2292,42000.0
2012-05-25 12:50:00,20.49,20.5,20.47,20.49,44000.0,17.2377,17.2461,17.2208,17.2377,44000.0
2012-05-25 12:55:00,20.5,20.5,20.48,20.49,18400.0,17.2461,17.2461,17.2292,17.2377,18400.0
2012-05-25 13:00:00,20.5,20.5,20.46,20.46,44800.0,17.2461,17.2461,17.2124,17.2124,44800.0
2012-05-25 13:05:00,20.46,20.49,20.46,20.48,16000.0,17.2124,17.2377,17.2124,17.2292,16000.0
2012-05-25 13:10:00,20.48,20.49,20.48,20.49,24200.0,17.2292,17.2377,17.2292,17.2377,24200.0
2012-05-25 13:15:00,20.49,20.51,20.49,20.51,26800.0,17.2377,17.2545,17.2377,17.2545,26800.0
2012-05-25 13:20:00,20.51,20.53,20.5,20.53,38000.0,17.2545,17.2713,17.2461,17.2713,38000.0
2012-05-25 13:25:00,20.53,20.55,20.53,20.54,39800.0,17.2713,17.2881,17.2713,17.2797,39800.0
2012-05-25 13:30:00,20.55,20.56,20.54,20.55,47400.0,17.2881,17.2965,17.2797,17.2881,47400.0
2012-05-25 13:35:00,20.55,20.57,20.54,20.57,24600.0,17.2881,17.305,17.2797,17.305,24600.0
2012-05-25 13:40:00,20.57,20.58,20.54,20.54,46400.0,17.305,17.3134,17.2797,17.2797,46400.0
2012-05-25 13:45:00,20.54,20.55,20.54,20.54,16400.0,17.2797,17.2881,17.2797,17.2797,16400.0
2012-05-25 13:50:00,20.55,20.55,20.5,20.52,59000.0,17.2881,17.2881,17.2461,17.2629,59000.0
2012-05-25 13:55:00,20.52,20.54,20.52,20.54,36200.0,17.2629,17.2797,17.2629,17.2797,36200.0
2012-05-25 14:00:00,20.54,20.54,20.52,20.52,59400.0,17.2797,17.2797,17.2629,17.2629,59400.0
2012-05-25 14:05:00,20.53,20.53,20.5,20.5,70600.0,17.2713,17.2713,17.2461,17.2461,70600.0
2012-05-25 14:10:00,20.5,20.53,20.49,20.53,54600.0,17.2461,17.2713,17.2377,17.2713,54600.0
2012-05-25 14:15:00,20.53,20.53,20.5,20.5,32000.0,17.2713,17.2713,17.2461,17.2461,32000.0
2012-05-25 14:20:00,20.49,20.5,20.47,20.49,28400.0,17.2377,17.2461,17.2208,17.2377,28400.0
2012-05-25 14:25:00,20.5,20.52,20.47,20.5,56400.0,17.2461,17.2629,17.2208,17.2461,56400.0
2012-05-25 14:30:00,20.5,20.51,20.49,20.5,41200.0,17.2461,17.2545,17.2377,17.2461,41200.0
2012-05-25 14:35:00,20.5,20.5,20.48,20.49,50800.0,17.2461,17.2461,17.2292,17.2377,50800.0
2012-05-25 14:40:00,20.49,20.5,20.49,20.5,56000.0,17.2377,17.2461,17.2377,17.2461,56000.0
2012-05-25 14:45:00,20.5,20.52,20.47,20.49,59400.0,17.2461,17.2629,17.2208,17.2377,59400.0
2012-05-25 14:50:00,20.49,20.5,20.48,20.48,57800.0,17.2377,17.2461,17.2292,17.2292,57800.0
2012-05-25 14:55:00,20.49,20.49,20.44,20.45,57000.0,17.2377,17.2377,17.1956,17.204,57000.0
2012-05-25 15:00:00,20.45,20.5,20.45,20.49,54000.0,17.204,17.2461,17.204,17.2377,54000.0
2012-05-25 15:05:00,20.49,20.5,20.48,20.5,55800.0,17.2377,17.2461,17.2292,17.2461,55800.0
2012-05-25 15:10:00,20.5,20.52,20.46,20.47,96600.0,17.2461,17.2629,17.2124,17.2208,96600.0
2012-05-25 15:15:00,20.47,20.48,20.43,20.43,68000.0,17.2208,17.2292,17.1872,17.1872,68000.0
2012-05-25 15:20:00,20.43,20.43,20.39,20.42,86400.0,17.1872,17.1872,17.1535,17.1788,86400.0
2012-05-25 15:25:00,20.42,20.43,20.41,20.43,64000.0,17.1788,17.1872,17.1704,17.1872,64000.0
2012-05-25 15:30:00,20.43,20.46,20.41,20.44,140800.0,17.1872,17.2124,17.1704,17.1956,140800.0
2012-05-25 15:35:00,20.45,20.45,20.42,20.43,120000.0,17.204,17.204,17.1788,17.1872,120000.0
2012-05-25 15:40:00,20.44,20.46,20.43,20.45,80600.0,17.1956,17.2124,17.1872,17.204,80600.0
2012-05-25 15:45:00,20.45,20.46,20.42,20.43,123000.0,17.204,17.2124,17.1788,17.1872,123000.0
2012-05-25 15:50:00,20.43,20.46,20.42,20.42,169800.0,17.1872,17.2124,17.1788,17.1788,169800.0
2012-05-25 15:55:00,20.43,20.44,20.43,20.43,275400.0,17.1872,17.1956,17.1872,17.1872,275400.0
2012-05-29 09:30:00,20.58,20.68,20.58,20.64,182800.0,17.3134,17.3975,17.3134,17.3638,182800.0
2012-05-29 09:35:00,20.65,20.75,20.65,20.73,165000.0,17.3723,17.4564,17.3723,17.4396,165000.0
2012-05-29 09:40:00,20.73,20.74,20.68,20.69,84200.0,17.4396,17.448,17.3975,17.4059,84200.0
2012-05-29 09:45:00,20.69,20.71,20.68,20.69,189400.0,17.4059,17.4227,17.3975,17.4059,189400.0
2012-05-29 09:50:00,20.68,20.71,20.64,20.67,156600.0,17.3975,17.4227,17.3638,17.3891,156600.0
2012-05-29 09:55:00,20.67,20.68,20.64,20.64,115600.0,17.3891,17.3975,17.3638,17.3638,115600.0
2012-05-29 10:00:00,20.64,20.64,20.59,20.61,145000.0,17.3638,17.3638,17.3218,17.3386,145000.0
2012-05-29 10:05:00,20.61,20.71,20.61,20.71,179600.0,17.3386,17.4227,17.3386,17.4227,179600.0
2012-05-29 10:10:00,20.7,20.74,20.7,20.74,146400.0,17.4143,17.448,17.4143,17.448,146400.0
2012-05-29 10:15:00,20.74,20.79,20.74,20.78,77800.0,17.448,17.49,17.448,17.4816,77800.0
2012-05-29 10:20:00,20.78,20.79,20.75,20.75,107400.0,17.4816,17.49,17.4564,17.4564,107400.0
2012-05-29 10:25:00,20.75,20.78,20.74,20.76,89400.0,17.4564,17.4816,17.448,17.4648,89400.0
2012-05-29 10:30:00,20.76,20.81,20.75,20.81,81800.0,17.4648,17.5069,17.4564,17.5069,81800.0
2012-05-29 10:35:00,20.81,20.82,20.78,20.78,101000.0,17.5069,17.5153,17.4816,17.4816,101000.0
2012-05-29 10:40:00,20.79,20.79,20.75,20.76,70600.0,17.49,17.49,17.4564,17.4648,70600.0
2012-05-29 10:45:00,20.76,20.77,20.74,20.77,59400.0,17.4648,17.4732,17.448,17.4732,59400.0
2012-05-29 10:50:00,20.77,20.78,20.73,20.74,61600.0,17.4732,17.4816,17.4396,17.448,61600.0
2012-05-29 10:55:00,20.74,20.75,20.72,20.73,69000.0,17.448,17.4564,17.4311,17.4396,69000.0
2012-05-29 11:00:00,20.73,20.73,20.7,20.7,101000.0,17.4396,17.4396,17.4143,17.4143,101000.0
2012-05-29 11:05:00,20.7,20.73,20.7,20.73,60000.0,17.4143,17.4396,17.4143,17.4396,60000.0
2012-05-29 11:10:00,20.73,20.75,20.7,20.71,122200.0,17.4396,17.4564,17.4143,17.4227,122200.0
2012-05-29 11:15:00,20.71,20.74,20.68,20.74,50400.0,17.4227,17.448,17.3975,17.448,50400.0
2012-05-29 11:20:00,20.74,20.74,20.71,20.73,48400.0,17.448,17.448,17.4227,17.4396,48400.0
2012-05-29 11:25:00,20.73,20.77,20.73,20.75,73000.0,17.4396,17.4732,17.4396,17.4564,73000.0
2012-05-29 11:30:00,20.76,20.76,20.72,20.73,69600.0,17.4648,17.4648,17.4311,17.4396,69600.0
2012-05-29 11:35:00,20.73,20.73,20.68,20.68,83600.0,17.4396,17.4396,17.3975,17.3975,83600.0
2012-05-29 11:40:00,20.68,20.69,20.66,20.67,57800.0,17.3975,17.4059,17.3807,17.3891,57800.0
2012-05-29 11:45:00,20.67,20.68,20.64,20.66,96200.0,17.3891,17.3975,17.3638,17.3807,96200.0
2012-05-29 11:50:00,20.66,20.68,20.66,20.68,54000.0,17.3807,17.3975,17.3807,17.3975,54000.0
2012-05-29 11:55:00,20.68,20.7,20.67,20.68,49200.0,17.3975,17.4143,17.3891,17.3975,49200.0
2012-05-29 12:00:00,20.68,20.68,20.63,20.63,59000.0,17.3975,17.3975,17.3554,17.3554,59000.0
2012-05-29 12:05:00,20.63,20.64,20.58,20.59,71600.0,17.3554,17.3638,17.3134,17.3218,71600.0
2012-05-29 12:10:00,20.59,20.6,20.56,20.56,72800.0,17.3218,17.3302,17.2965,17.2965,72800.0
2012-05-29 12:15:00,20.56,20.6,20.56,20.59,39200.0,17.2965,17.3302,17.2965,17.3218,39200.0
2012-05-29 12:20:00,20.59,20.6,20.57,20.59,52800.0,17.3218,17.3302,17.305,17.3218,52800.0
2012-05-29 12:25:00,20.59,20.61,20.59,20.6,103000.0,17.3218,17.3386,17.3218,17.3302,103000.0
2012-05-29 12:30:00,20.6,20.6,20.57,20.59,59800.0,17.3302,17.3302,17.305,17.3218,59800.0
2012-05-29 12:35:00,20.58,20.6,20.57,20.57,43000.0,17.3134,17.3302,17.305,17.305,43000.0
2012-05-29 12:40:00,20.57,20.59,20.57,20.58,124800.0,17.305,17.3218,17.305,17.3134,124800.0
2012-05-29 12:45:00,20.58,20.61,20.57,20.6,44000.0,17.3134,17.3386,17.305,17.3302,44000.0
2012-05-29 12:50:00,20.6,20.65,20.6,20.64,63600.0,17.3302,17.3723,17.3302,17.3638,63600.0
2012-05-29 12:55:00,20.63,20.65,20.58,20.58,100800.0,17.3554,17.3723,17.3134,17.3134,100800.0
2012-05-29 13:00:00,20.58,20.58,20.56,20.58,55000.0,17.3134,17.3134,17.2965,17.3134,55000.0
2012-05-29 13:05:00,20.58,20.58,20.55,20.55,59800.0,17.3134,17.3134,17.2881,17.2881,59800.0
2012-05-29 13:10:00,20.55,20.6,20.55,20.6,43600.0,17.2881,17.3302,17.2881,17.3302,43600.0
2012-05-29 13:15:00,20.6,20.63,20.59,20.61,171600.0,17.3302,17.3554,17.3218,17.3386,171600.0
2012-05-29 13:20:00,20.61,20.61,20.59,20.61,97600.0,17.3386,17.3386,17.3218,17.3386,97600.0
2012-05-29 13:25:00,20.61,20.61,20.58,20.58,56400.0,17.3386,17.3386,17.3134,17.3134,56400.0
2012-05-29 13:30:00,20.58,20.61,20.57,20.6,68600.0,17.3134,17.3386,17.305,17.3302,68600.0
2012-05-29 13:35:00,20.6,20.61,20.59,20.61,44600.0,17.3302,17.3386,17.3218,17.3386,44600.0
2012-05-29 13:40:00,20.61,20.65,20.6,20.64,77400.0,17.3386,17.3723,17.3302,17.3638,77400.0
2012-05-29 13:45:00,20.64,20.66,20.64,20.65,48400.0,17.3638,17.3807,17.3638,17.3723,48400.0
2012-05-29 13:50:00,20.65,20.67,20.65,20.66,64600.0,17.3723,17.3891,17.3723,17.3807,64600.0
2012-05-29 13:55:00,20.66,20.7,20.66,20.68,77200.0,17.3807,17.4143,17.3807,17.3975,77200.0
2012-05-29 14:00:00,20.68,20.68,20.67,20.68,57400.0,17.3975,17.3975,17.3891,17.3975,57400.0
2012-05-29 14:05:00,20.68,20.7,20.68,20.68,48200.0,17.3975,17.4143,17.3975,17.3975,48200.0
2012-05-29 14:10:00,20.68,20.73,20.67,20.72,81600.0,17.3975,17.4396,17.3891,17.4311,81600.0
2012-05-29 14:15:00,20.72,20.74,20.71,20.74,61600.0,17.4311,17.448,17.4227,17.448,61600.0
2012-05-29 14:20:00,20.74,20.74,20.68,20.68,80000.0,17.448,17.448,17.3975,17.3975,80000.0
2012-05-29 14:25:00,20.68,20.71,20.68,20.7,83200.0,17.3975,17.4227,17.3975,17.4143,83200.0
2012-05-29 14:30:00,20.7,20.72,20.68,20.71,65200.0,17.4143,17.4311,17.3975,17.4227,65200.0
2012-05-29 14:35:00,20.71,20.72,20.66,20.66,71800.0,17.4227,17.4311,17.3807,17.3807,71800.0
2012-05-29 14:40:00,20.66,20.69,20.66,20.69,126000.0,17.3807,17.4059,17.3807,17.4059,126000.0
2012-05-29 14:45:00,20.69,20.73,20.69,20.73,173800.0,17.4059,17.4396,17.4059,17.4396,173800.0
2012-05-29 14:50:00,20.73,20.74,20.73,20.73,62200.0,17.4396,17.448,17.4396,17.4396,62200.0
2012-05-29 14:55:00,20.73,20.75,20.73,20.75,155200.0,17.4396,17.4564,17.4396,17.4564,155200.0
2012-05-29 15:00:00,20.75,20.75,20.73,20.73,79000.0,17.4564,17.4564,17.4396,17.4396,79000.0
2012-05-29 15:05:00,20.73,20.75,20.72,20.75,124200.0,17.4396,17.4564,17.4311,17.4564,124200.0
2012-05-29 15:10:00,20.75,20.78,20.75,20.75,213200.0,17.4564,17.4816,17.4564,17.4564,213200.0
2012-05-29 15:15:00,20.75,20.78,20.75,20.76,242800.0,17.4564,17.4816,17.4564,17.4648,242800.0
2012-05-29 15:20:00,20.76,20.76,20.74,20.75,65400.0,17.4648,17.4648,17.448,17.4564,65400.0
2012-05-29 15:25:00,20.75,20.77,20.75,20.77,131600.0,17.4564,17.4732,17.4564,17.4732,131600.0
2012-05-29 15:30:00,20.77,20.78,20.75,20.75,174200.0,17.4732,17.4816,17.4564,17.4564,174200.0
2012-05-29 15:35:00,20.76,20.78,20.75,20.75,158400.0,17.4648,17.4816,17.4564,17.4564,158400.0
2012-05-29 15:40:00,20.75,20.81,20.74,20.81,218000.0,17.4564,17.5069,17.448,17.5069,218000.0
2012-05-29 15:45:00,20.81,20.81,20.79,20.8,340800.0,17.5069,17.5069,17.49,17.4984,340800.0
2012-05-29 15:50:00,20.8,20.81,20.78,20.8,292400.0,17.4984,17.5069,17.4816,17.4984,292400.0
2012-05-29 15:55:00,20.8,20.81,20.77,20.8,494600.0,17.4984,17.5069,17.4732,17.4984,494600.0
2012-05-30 09:30:00,20.7,20.7,20.56,20.56,184600.0,17.4143,17.4143,17.2965,17.2965,184600.0
2012-05-30 09:35:00,20.56,20.61,20.52,20.58,258000.0,17.2965,17.3386,17.2629,17.3134,258000.0
2012-05-30 09:40:00,20.58,20.61,20.56,20.6,172400.0,17.3134,17.3386,17.2965,17.3302,172400.0
2012-05-30 09:45:00,20.59,20.69,20.59,20.67,136600.0,17.3218,17.4059,17.3218,17.3891,136600.0
2012-05-30 09:50:00,20.67,20.67,20.64,20.65,129600.0,17.3891,17.3891,17.3638,17.3723,129600.0
2012-05-30 09:55:00,20.66,20.68,20.64,20.65,142400.0,17.3807,17.3975,17.3638,17.3723,142400.0
2012-05-30 10:00:00,20.65,20.67,20.62,20.63,146200.0,17.3723,17.3891,17.347,17.3554,146200.0
2012-05-30 10:05:00,20.63,20.66,20.62,20.65,106800.0,17.3554,17.3807,17.347,17.3723,106800.0
2012-05-30 10:10:00,20.65,20.65,20.6,20.63,108600.0,17.3723,17.3723,17.3302,17.3554,108600.0
2012-05-30 10:15:00,20.63,20.66,20.61,20.61,117600.0,17.3554,17.3807,17.3386,17.3386,117600.0
2012-05-30 10:20:00,20.61,20.67,20.6,20.67,156600.0,17.3386,17.3891,17.3302,17.3891,156600.0
2012-05-30 10:25:00,20.67,20.68,20.65,20.66,100400.0,17.3891,17.3975,17.3723,17.3807,100400.0
2012-05-30 10:30:00,20.66,20.66,20.64,20.66,117600.0,17.3807,17.3807,17.3638,17.3807,117600.0
2012-05-30 10:35:00,20.66,20.66,20.56,20.58,257600.0,17.3807,17.3807,17.2965,17.3134,257600.0
2012-05-30 10:40:00,20.58,20.59,20.55,20.59,132000.0,17.3134,17.3218,17.2881,17.3218,132000.0
2012-05-30 10:45:00,20.59,20.61,20.57,20.6,107000.0,17.3218,17.3386,17.305,17.3302,107000.0
2012-05-30 10:50:00,20.6,20.65,20.6,20.61,67800.0,17.3302,17.3723,17.3302,17.3386,67800.0
2012-05-30 10:55:00,20.61,20.63,20.59,20.61,60000.0,17.3386,17.3554,17.3218,17.3386,60000.0
2012-05-30 11:00:00,20.6,20.62,20.59,20.62,82400.0,17.3302,17.347,17.3218,17.347,82400.0
2012-05-30 11:05:00,20.63,20.67,20.63,20.67,125600.0,17.3554,17.3891,17.3554,17.3891,125600.0
2012-05-30 11:10:00,20.67,20.71,20.66,20.71,60800.0,17.3891,17.4227,17.3807,17.4227,60800.0
2012-05-30 11:15:00,20.71,20.72,20.69,20.71,47800.0,17.4227,17.4311,17.4059,17.4227,47800.0
2012-05-30 11:20:00,20.71,20.73,20.7,20.71,86800.0,17.4227,17.4396,17.4143,17.4227,86800.0
2012-05-30 11:25:00,20.72,20.75,20.72,20.74,63800.0,17.4311,17.4564,17.4311,17.448,63800.0
2012-05-30 11:30:00,20.74,20.76,20.71,20.73,125800.0,17.448,17.4648,17.4227,17.4396,125800.0
2012-05-30 11:35:00,20.73,20.76,20.73,20.74,130200.0,17.4396,17.4648,17.4396,17.448,130200.0
2012-05-30 11:40:00,20.73,20.74,20.72,20.72,80800.0,17.4396,17.448,17.4311,17.4311,80800.0
2012-05-30 11:45:00,20.72,20.74,20.72,20.73,87600.0,17.4311,17.448,17.4311,17.4396,87600.0
2012-05-30 11:50:00,20.74,20.75,20.73,20.74,185800.0,17.448,17.4564,17.4396,17.448,185800.0
2012-05-30 11:55:00,20.75,20.76,20.74,20.75,107800.0,17.4564,17.4648,17.448,17.4564,107800.0
2012-05-30 12:00:00,20.75,20.75,20.69,20.7,186400.0,17.4564,17.4564,17.4059,17.4143,186400.0
2012-05-30 12:05:00,20.68,20.74,20.68,20.71,142400.0,17.3975,17.448,17.3975,17.4227,142400.0
2012-05-30 12:10:00,20.72,20.72,20.66,20.67,49800.0,17.4311,17.4311,17.3807,17.3891,49800.0
2012-05-30 12:15:00,20.67,20.67,20.65,20.66,37200.0,17.3891,17.3891,17.3723,17.3807,37200.0
2012-05-30 12:20:00,20.66,20.68,20.65,20.66,63200.0,17.3807,17.3975,17.3723,17.3807,63200.0
2012-05-30 12:25:00,20.66,20.68,20.64,20.66,103600.0,17.3807,17.3975,17.3638,17.3807,103600.0
2012-05-30 12:30:00,20.66,20.68,20.65,20.68,45600.0,17.3807,17.3975,17.3723,17.3975,45600.0
2012-05-30 12:35:00,20.68,20.71,20.68,20.71,55000.0,17.3975,17.4227,17.3975,17.4227,55000.0
2012-05-30 12:40:00,20.71,20.72,20.7,20.72,81800.0,17.4227,17.4311,17.4143,17.4311,81800.0
2012-05-30 12:45:00,20.72,20.75,20.72,20.74,74800.0,17.4311,17.4564,17.4311,17.448,74800.0
2012-05-30 12:50:00,20.74,20.75,20.73,20.75,68000.0,17.448,17.4564,17.4396,17.4564,68000.0
2012-05-30 12:55:00,20.75,20.75,20.74,20.75,40200.0,17.4564,17.4564,17.448,17.4564,40200.0
2012-05-30 13:00:00,20.75,20.76,20.71,20.72,99800.0,17.4564,17.4648,17.4227,17.4311,99800.0
2012-05-30 13:05:00,20.71,20.73,20.68,20.68,63200.0,17.4227,17.4396,17.3975,17.3975,63200.0
2012-05-30 13:10:00,20.68,20.68,20.65,20.65,47800.0,17.3975,17.3975,17.3723,17.3723,47800.0
2012-05-30 13:15:00,20.65,20.65,20.64,20.64,39800.0,17.3723,17.3723,17.3638,17.3638,39800.0
2012-05-30 13:20:00,20.64,20.67,20.64,20.67,63000.0,17.3638,17.3891,17.3638,17.3891,63000.0
2012-05-30 13:25:00,20.67,20.67,20.65,20.66,57800.0,17.3891,17.3891,17.3723,17.3807,57800.0
2012-05-30 13:30:00,20.66,20.71,20.65,20.7,86800.0,17.3807,17.4227,17.3723,17.4143,86800.0
2012-05-30 13:35:00,20.7,20.72,20.68,20.71,84800.0,17.4143,17.4311,17.3975,17.4227,84800.0
2012-05-30 13:40:00,20.71,20.72,20.7,20.72,67800.0,17.4227,17.4311,17.4143,17.4311,67800.0
2012-05-30 13:45:00,20.72,20.75,20.71,20.71,47600.0,17.4311,17.4564,17.4227,17.4227,47600.0
2012-05-30 13:50:00,20.71,20.73,20.71,20.73,48600.0,17.4227,17.4396,17.4227,17.4396,48600.0
2012-05-30 13:55:00,20.72,20.74,20.72,20.72,71200.0,17.4311,17.448,17.4311,17.4311,71200.0
2012-05-30 14:00:00,20.73,20.78,20.73,20.75,177400.0,17.4396,17.4816,17.4396,17.4564,177400.0
2012-05-30 14:05:00,20.75,20.75,20.73,20.74,64600.0,17.4564,17.4564,17.4396,17.448,64600.0
2012-05-30 14:10:00,20.74,20.74,20.7,20.71,53400.0,17.448,17.448,17.4143,17.4227,53400.0
2012-05-30 14:15:00,20.71,20.75,20.71,20.73,39800.0,17.4227,17.4564,17.4227,17.4396,39800.0
2012-05-30 14:20:00,20.73,20.74,20.71,20.73,92200.0,17.4396,17.448,17.4227,17.4396,92200.0
2012-05-30 14:25:00,20.73,20.74,20.71,20.73,117200.0,17.4396,17.448,17.4227,17.4396,117200.0
2012-05-30 14:30:00,20.73,20.75,20.72,20.75,68200.0,17.4396,17.4564,17.4311,17.4564,68200.0
2012-05-30 14:35:00,20.75,20.75,20.73,20.74,81400.0,17.4564,17.4564,17.4396,17.448,81400.0
2012-05-30 14:40:00,20.74,20.75,20.73,20.75,249200.0,17.448,17.4564,17.4396,17.4564,249200.0
2012-05-30 14:45:00,20.75,20.76,20.73,20.75,189400.0,17.4564,17.4648,17.4396,17.4564,189400.0
2012-05-30 14:50:00,20.75,20.75,20.71,20.73,104600.0,17.4564,17.4564,17.4227,17.4396,104600.0
2012-05-30 14:55:00,20.73,20.74,20.71,20.71,73600.0,17.4396,17.448,17.4227,17.4227,73600.0
2012-05-30 15:00:00,20.71,20.73,20.71,20.71,101800.0,17.4227,17.4396,17.4227,17.4227,101800.0
2012-05-30 15:05:00,20.71,20.72,20.7,20.7,169800.0,17.4227,17.4311,17.4143,17.4143,169800.0
2012-05-30 15:10:00,20.7,20.71,20.63,20.64,173600.0,17.4143,17.4227,17.3554,17.3638,173600.0
2012-05-30 15:15:00,20.64,20.67,20.61,20.67,159000.0,17.3638,17.3891,17.3386,17.3891,159000.0
2012-05-30 15:20:00,20.67,20.7,20.65,20.7,222200.0,17.3891,17.4143,17.3723,17.4143,222200.0
2012-05-30 15:25:00,20.7,20.75,20.7,20.75,198000.0,17.4143,17.4564,17.4143,17.4564,198000.0
2012-05-30 15:30:00,20.75,20.75,20.71,20.71,276600.0,17.4564,17.4564,17.4227,17.4227,276600.0
2012-05-30 15:35:00,20.72,20.74,20.71,20.73,141000.0,17.4311,17.448,17.4227,17.4396,141000.0
2012-05-30 15:40:00,20.73,20.73,20.68,20.68,245000.0,17.4396,17.4396,17.3975,17.3975,245000.0
2012-05-30 15:45:00,20.68,20.71,20.67,20.68,340800.0,17.3975,17.4227,17.3891,17.3975,340800.0
2012-05-30 15:50:00,20.69,20.72,20.68,20.68,305600.0,17.4059,17.4311,17.3975,17.3975,305600.0
2012-05-30 15:55:00,20.68,20.7,20.67,20.67,408400.0,17.3975,17.4143,17.3891,17.3891,408400.0
2012-05-31 09:30:00,20.97,21.0,20.8,20.9,488000.0,17.6415,17.6667,17.4984,17.5826,488000.0
2012-05-31 09:35:00,20.91,20.92,20.86,20.92,154400.0,17.591,17.5994,17.5489,17.5994,154400.0
2012-05-31 09:40:00,20.91,20.96,20.85,20.86,329000.0,17.591,17.6331,17.5405,17.5489,329000.0
2012-05-31 09:45:00,20.86,20.86,20.81,20.85,226600.0,17.5489,17.5489,17.5069,17.5405,226600.0
2012-05-31 09:50:00,20.85,20.9,20.83,20.84,202200.0,17.5405,17.5826,17.5237,17.5321,202200.0
2012-05-31 09:55:00,20.84,20.95,20.84,20.95,168000.0,17.5321,17.6246,17.5321,17.6246,168000.0
2012-05-31 10:00:00,20.95,21.03,20.93,20.98,579200.0,17.6246,17.6919,17.6078,17.6499,579200.0
2012-05-31 10:05:00,20.98,20.99,20.93,20.95,200400.0,17.6499,17.6583,17.6078,17.6246,200400.0
2012-05-31 10:10:00,20.95,20.95,20.86,20.86,162800.0,17.6246,17.6246,17.5489,17.5489,162800.0
2012-05-31 10:15:00,20.87,20.92,20.86,20.91,171200.0,17.5573,17.5994,17.5489,17.591,171200.0
2012-05-31 10:20:00,20.91,20.91,20.88,20.89,122000.0,17.591,17.591,17.5658,17.5742,122000.0
2012-05-31 10:25:00,20.89,20.96,20.88,20.96,236600.0,17.5742,17.6331,17.5658,17.6331,236600.0
2012-05-31 10:30:00,20.95,20.98,20.95,20.97,183800.0,17.6246,17.6499,17.6246,17.6415,183800.0
2012-05-31 10:35:00,20.98,21.0,20.97,20.99,230800.0,17.6499,17.6667,17.6415,17.6583,230800.0
2012-05-31 10:40:00,20.99,20.99,20.95,20.97,229000.0,17.6583,17.6583,17.6246,17.6415,229000.0
2012-05-31 10:45:00,20.97,20.98,20.94,20.98,216000.0,17.6415,17.6499,17.6162,17.6499,216000.0
2012-05-31 10:50:00,20.98,20.98,20.95,20.98,128200.0,17.6499,17.6499,17.6246,17.6499,128200.0
2012-05-31 10:55:00,20.98,21.0,20.97,21.0,170000.0,17.6499,17.6667,17.6415,17.6667,170000.0
2012-05-31 11:00:00,21.0,21.0,20.93,20.95,140200.0,17.6667,17.6667,17.6078,17.6246,140200.0
2012-05-31 11:05:00,20.95,21.0,20.95,20.98,420200.0,17.6246,17.6667,17.6246,17.6499,420200.0
2012-05-31 11:10:00,20.98,20.99,20.97,20.98,111400.0,17.6499,17.6583,17.6415,17.6499,111400.0
2012-05-31 11:15:00,20.98,21.0,20.97,20.99,129200.0,17.6499,17.6667,17.6415,17.6583,129200.0
2012-05-31 11:20:00,21.0,21.0,20.96,20.99,135400.0,17.6667,17.6667,17.6331,17.6583,135400.0
2012-05-31 11:25:00,20.99,21.0,20.97,21.0,143200.0,17.6583,17.6667,17.6415,17.6667,143200.0
2012-05-31 11:30:00,21.0,21.03,20.99,21.03,331000.0,17.6667,17.6919,17.6583,17.6919,331000.0
2012-05-31 11:35:00,21.03,21.09,21.03,21.08,436200.0,17.6919,17.7424,17.6919,17.734,436200.0
2012-05-31 11:40:00,21.08,21.09,21.07,21.08,273600.0,17.734,17.7424,17.7256,17.734,273600.0
2012-05-31 11:45:00,21.08,21.09,21.05,21.05,287400.0,17.734,17.7424,17.7088,17.7088,287400.0
2012-05-31 11:50:00,21.06,21.1,21.06,21.08,264600.0,17.7172,17.7508,17.7172,17.734,264600.0
2012-05-31 11:55:00,21.08,21.09,21.07,21.08,186400.0,17.734,17.7424,17.7256,17.734,186400.0
2012-05-31 12:00:00,21.08,21.13,21.06,21.12,208000.0,17.734,17.7761,17.7172,17.7677,208000.0
2012-05-31 12:05:00,21.12,21.16,21.12,21.15,342000.0,17.7677,17.8013,17.7677,17.7929,342000.0
2012-05-31 12:10:00,21.15,21.18,21.12,21.18,169000.0,17.7929,17.8181,17.7677,17.8181,169000.0
2012-05-31 12:15:00,21.18,21.25,21.17,21.25,314600.0,17.8181,17.877,17.8097,17.877,314600.0
2012-05-31 12:20:00,21.25,21.34,21.25,21.32,605400.0,17.877,17.9527,17.877,17.9359,605400.0
2012-05-31 12:25:00,21.32,21.34,21.3,21.3,430000.0,17.9359,17.9527,17.9191,17.9191,430000.0
2012-05-31 12:30:00,21.3,21.32,21.25,21.25,268600.0,17.9191,17.9359,17.877,17.877,268600.0
2012-05-31 12:35:00,21.25,21.26,21.2,21.21,154000.0,17.877,17.8854,17.835,17.8434,154000.0
2012-05-31 12:40:00,21.21,21.21,21.19,21.2,84000.0,17.8434,17.8434,17.8265,17.835,84000.0
2012-05-31 12:45:00,21.2,21.23,21.19,21.23,150200.0,17.835,17.8602,17.8265,17.8602,150200.0
2012-05-31 12:50:00,21.23,21.24,21.22,21.22,89400.0,17.8602,17.8686,17.8518,17.8518,89400.0
2012-05-31 12:55:00,21.23,21.25,21.22,21.25,144200.0,17.8602,17.877,17.8518,17.877,144200.0
2012-05-31 13:00:00,21.25,21.25,21.24,21.24,181600.0,17.877,17.877,17.8686,17.8686,181600.0
2012-05-31 13:05:00,21.25,21.33,21.23,21.33,259600.0,17.877,17.9443,17.8602,17.9443,259600.0
2012-05-31 13:10:00,21.32,21.34,21.31,21.32,234600.0,17.9359,17.9527,17.9275,17.9359,234600.0
2012-05-31 13:15:00,21.33,21.36,21.3,21.31,234200.0,17.9443,17.9696,17.9191,17.9275,234200.0
2012-05-31 13:20:00,21.32,21.32,21.28,21.28,148200.0,17.9359,17.9359,17.9023,17.9023,148200.0
2012-05-31 13:25:00,21.28,21.28,21.25,21.27,162800.0,17.9023,17.9023,17.877,17.8938,162800.0
2012-05-31 13:30:00,21.27,21.28,21.25,21.27,155600.0,17.8938,17.9023,17.877,17.8938,155600.0
2012-05-31 13:35:00,21.26,21.27,21.24,21.24,128400.0,17.8854,17.8938,17.8686,17.8686,128400.0
2012-05-31 13:40:00,21.24,21.28,21.24,21.27,155800.0,17.8686,17.9023,17.8686,17.8938,155800.0
2012-05-31 13:45:00,21.27,21.27,21.2,21.21,128400.0,17.8938,17.8938,17.835,17.8434,128400.0
2012-05-31 13:50:00,21.21,21.23,21.19,21.23,241000.0,17.8434,17.8602,17.8265,17.8602,241000.0
2012-05-31 13:55:00,21.23,21.24,21.21,21.23,149800.0,17.8602,17.8686,17.8434,17.8602,149800.0
2012-05-31 14:00:00,21.23,21.24,21.21,21.24,126000.0,17.8602,17.8686,17.8434,17.8686,126000.0
2012-05-31 14:05:00,21.24,21.27,21.24,21.26,150200.0,17.8686,17.8938,17.8686,17.8854,150200.0
2012-05-31 14:10:00,21.27,21.3,21.24,21.24,176400.0,17.8938,17.9191,17.8686,17.8686,176400.0
2012-05-31 14:15:00,21.25,21.26,21.23,21.23,174000.0,17.877,17.8854,17.8602,17.8602,174000.0
2012-05-31 14:20:00,21.23,21.23,21.21,21.21,181200.0,17.8602,17.8602,17.8434,17.8434,181200.0
2012-05-31 14:25:00,21.21,21.25,21.21,21.25,244800.0,17.8434,17.877,17.8434,17.877,244800.0
2012-05-31 14:30:00,21.25,21.29,21.24,21.28,211600.0,17.877,17.9107,17.8686,17.9023,211600.0
2012-05-31 14:35:00,21.28,21.3,21.27,21.28,200200.0,17.9023,17.9191,17.8938,17.9023,200200.0
2012-05-31 14:40:00,21.27,21.3,21.27,21.28,117800.0,17.8938,17.9191,17.8938,17.9023,117800.0
2012-05-31 14:45:00,21.28,21.29,21.25,21.25,129600.0,17.9023,17.9107,17.877,17.877,129600.0
2012-05-31 14:50:00,21.25,21.25,21.21,21.22,134800.0,17.877,17.877,17.8434,17.8518,134800.0
2012-05-31 14:55:00,21.22,21.29,21.22,21.28,142200.0,17.8518,17.9107,17.8518,17.9023,142200.0
2012-05-31 15:00:00,21.28,21.28,21.21,21.21,271200.0,17.9023,17.9023,17.8434,17.8434,271200.0
2012-05-31 15:05:00,21.21,21.25,21.21,21.23,203800.0,17.8434,17.877,17.8434,17.8602,203800.0
2012-05-31 15:10:00,21.24,21.27,21.24,21.27,184600.0,17.8686,17.8938,17.8686,17.8938,184600.0
2012-05-31 15:15:00,21.27,21.32,21.27,21.29,475000.0,17.8938,17.9359,17.8938,17.9107,475000.0
2012-05-31 15:20:00,21.28,21.29,21.24,21.27,224600.0,17.9023,17.9107,17.8686,17.8938,224600.0
2012-05-31 15:25:00,21.28,21.31,21.27,21.31,219800.0,17.9023,17.9275,17.8938,17.9275,219800.0
2012-05-31 15:30:00,21.3,21.31,21.27,21.29,298800.0,17.9191,17.9275,17.8938,17.9107,298800.0
2012-05-31 15:35:00,21.29,21.32,21.29,21.32,327800.0,17.9107,17.9359,17.9107,17.9359,327800.0
2012-05-31 15:40:00,21.31,21.33,21.29,21.29,444800.0,17.9275,17.9443,17.9107,17.9107,444800.0
2012-05-31 15:45:00,21.29,21.3,21.25,21.25,655400.0,17.9107,17.9191,17.877,17.877,655400.0
2012-05-31 15:50:00,21.25,21.25,21.21,21.24,617400.0,17.877,17.877,17.8434,17.8686,617400.0
2012-05-31 15:55:00,21.24,21.25,21.21,21.23,1473000.0,17.8686,17.877,17.8434,17.8602,1473000.0
2012-06-01 09:30:00,20.99,21.24,20.94,21.1,712200.0,17.6583,17.8686,17.6162,17.7508,712200.0
2012-06-01 09:35:00,21.09,21.09,21.01,21.05,149000.0,17.7424,17.7424,17.6751,17.7088,149000.0
2012-06-01 09:40:00,21.05,21.1,21.02,21.04,152800.0,17.7088,17.7508,17.6835,17.7004,152800.0
2012-06-01 09:45:00,21.04,21.05,21.0,21.02,214400.0,17.7004,17.7088,17.6667,17.6835,214400.0
2012-06-01 09:50:00,21.03,21.03,20.93,20.93,196400.0,17.6919,17.6919,17.6078,17.6078,196400.0
2012-06-01 09:55:00,20.93,20.96,20.85,20.92,164800.0,17.6078,17.6331,17.5405,17.5994,164800.0
2012-06-01 10:00:00,20.92,21.01,20.91,20.99,160400.0,17.5994,17.6751,17.591,17.6583,160400.0
2012-06-01 10:05:00,20.99,21.0,20.93,20.98,117400.0,17.6583,17.6667,17.6078,17.6499,117400.0
2012-06-01 10:10:00,20.98,20.98,20.93,20.94,244200.0,17.6499,17.6499,17.6078,17.6162,244200.0
2012-06-01 10:15:00,20.93,20.96,20.87,20.89,139600.0,17.6078,17.6331,17.5573,17.5742,139600.0
2012-06-01 10:20:00,20.89,20.93,20.86,20.93,215200.0,17.5742,17.6078,17.5489,17.6078,215200.0
2012-06-01 10:25:00,20.93,20.93,20.86,20.91,211800.0,17.6078,17.6078,17.5489,17.591,211800.0
2012-06-01 10:30:00,20.91,20.95,20.88,20.93,202000.0,17.591,17.6246,17.5658,17.6078,202000.0
2012-06-01 10:35:00,20.92,20.93,20.88,20.88,61600.0,17.5994,17.6078,17.5658,17.5658,61600.0
2012-06-01 10:40:00,20.88,20.92,20.88,20.92,108800.0,17.5658,17.5994,17.5658,17.5994,108800.0
2012-06-01 10:45:00,20.92,21.03,20.92,21.03,266400.0,17.5994,17.6919,17.5994,17.6919,266400.0
2012-06-01 10:50:00,21.02,21.02,20.98,20.98,109000.0,17.6835,17.6835,17.6499,17.6499,109000.0
2012-06-01 10:55:00,20.98,21.04,20.97,21.02,226000.0,17.6499,17.7004,17.6415,17.6835,226000.0
2012-06-01 11:00:00,21.02,21.03,20.99,21.03,227600.0,17.6835,17.6919,17.6583,17.6919,227600.0
2012-06-01 11:05:00,21.03,21.03,20.94,20.95,134400.0,17.6919,17.6919,17.6162,17.6246,134400.0
2012-06-01 11:10:00,20.94,20.99,20.93,20.96,241800.0,17.6162,17.6583,17.6078,17.6331,241800.0
2012-06-01 11:15:00,20.96,20.97,20.93,20.93,259800.0,17.6331,17.6415,17.6078,17.6078,259800.0
2012-06-01 11:20:00,20.93,20.93,20.89,20.91,362200.0,17.6078,17.6078,17.5742,17.591,362200.0
2012-06-01 11:25:00,20.9,20.91,20.86,20.86,174000.0,17.5826,17.591,17.5489,17.5489,174000.0
2012-06-01 11:30:00,20.86,20.86,20.79,20.79,115200.0,17.5489,17.5489,17.49,17.49,115200.0
2012-06-01 11:35:00,20.79,20.8,20.75,20.75,182600.0,17.49,17.4984,17.4564,17.4564,182600.0
2012-06-01 11:40:00,20.75,20.75,20.7,20.71,307400.0,17.4564,17.4564,17.4143,17.4227,307400.0
2012-06-01 11:45:00,20.72,20.72,20.66,20.67,133200.0,17.4311,17.4311,17.3807,17.3891,133200.0
2012-06-01 11:50:00,20.67,20.73,20.66,20.7,173000.0,17.3891,17.4396,17.3807,17.4143,173000.0
2012-06-01 11:55:00,20.7,20.73,20.68,20.71,98600.0,17.4143,17.4396,17.3975,17.4227,98600.0
2012-06-01 12:00:00,20.71,20.71,20.61,20.64,183000.0,17.4227,17.4227,17.3386,17.3638,183000.0
2012-06-01 12:05:00,20.64,20.68,20.64,20.66,166600.0,17.3638,17.3975,17.3638,17.3807,166600.0
2012-06-01 12:10:00,20.66,20.69,20.64,20.69,186800.0,17.3807,17.4059,17.3638,17.4059,186800.0
2012-06-01 12:15:00,20.7,20.71,20.68,20.69,166200.0,17.4143,17.4227,17.3975,17.4059,166200.0
2012-06-01 12:20:00,20.69,20.7,20.66,20.67,90200.0,17.4059,17.4143,17.3807,17.3891,90200.0
2012-06-01 12:25:00,20.66,20.67,20.63,20.64,89400.0,17.3807,17.3891,17.3554,17.3638,89400.0
2012-06-01 12:30:00,20.64,20.66,20.63,20.66,72600.0,17.3638,17.3807,17.3554,17.3807,72600.0
2012-06-01 12:35:00,20.66,20.67,20.61,20.61,106600.0,17.3807,17.3891,17.3386,17.3386,106600.0
2012-06-01 12:40:00,20.61,20.62,20.56,20.57,124000.0,17.3386,17.347,17.2965,17.305,124000.0
2012-06-01 12:45:00,20.57,20.61,20.56,20.6,114600.0,17.305,17.3386,17.2965,17.3302,114600.0
2012-06-01 12:50:00,20.6,20.63,20.59,20.6,103200.0,17.3302,17.3554,17.3218,17.3302,103200.0
2012-06-01 12:55:00,20.59,20.62,20.56,20.56,122800.0,17.3218,17.347,17.2965,17.2965,122800.0
2012-06-01 13:00:00,20.57,20.57,20.51,20.52,185000.0,17.305,17.305,17.2545,17.2629,185000.0
2012-06-01 13:05:00,20.52,20.52,20.49,20.49,173400.0,17.2629,17.2629,17.2377,17.2377,173400.0
2012-06-01 13:10:00,20.5,20.55,20.5,20.52,120400.0,17.2461,17.2881,17.2461,17.2629,120400.0
2012-06-01 13:15:00,20.53,20.53,20.5,20.51,87400.0,17.2713,17.2713,17.2461,17.2545,87400.0
2012-06-01 13:20:00,20.51,20.52,20.49,20.51,136600.0,17.2545,17.2629,17.2377,17.2545,136600.0
2012-06-01 13:25:00,20.51,20.54,20.49,20.49,96200.0,17.2545,17.2797,17.2377,17.2377,96200.0
2012-06-01 13:30:00,20.49,20.49,20.45,20.46,196600.0,17.2377,17.2377,17.204,17.2124,196600.0
2012-06-01 13:35:00,20.46,20.48,20.45,20.46,93000.0,17.2124,17.2292,17.204,17.2124,93000.0
2012-06-01 13:40:00,20.46,20.49,20.44,20.49,144600.0,17.2124,17.2377,17.1956,17.2377,144600.0
2012-06-01 13:45:00,20.49,20.49,20.46,20.48,99400.0,17.2377,17.2377,17.2124,17.2292,99400.0
2012-06-01 13:50:00,20.47,20.48,20.45,20.47,64000.0,17.2208,17.2292,17.204,17.2208,64000.0
2012-06-01 13:55:00,20.48,20.51,20.48,20.51,69200.0,17.2292,17.2545,17.2292,17.2545,69200.0
2012-06-01 14:00:00,20.51,20.52,20.48,20.49,115400.0,17.2545,17.2629,17.2292,17.2377,115400.0
2012-06-01 14:05:00,20.49,20.5,20.47,20.5,111000.0,17.2377,17.2461,17.2208,17.2461,111000.0
2012-06-01 14:10:00,20.5,20.5,20.45,20.45,109800.0,17.2461,17.2461,17.204,17.204,109800.0
2012-06-01 14:15:00,20.45,20.47,20.45,20.45,129400.0,17.204,17.2208,17.204,17.204,129400.0
2012-06-01 14:20:00,20.45,20.54,20.44,20.54,194000.0,17.204,17.2797,17.1956,17.2797,194000.0
2012-06-01 14:25:00,20.54,20.55,20.53,20.53,129800.0,17.2797,17.2881,17.2713,17.2713,129800.0
2012-06-01 14:30:00,20.53,20.57,20.53,20.57,164200.0,17.2713,17.305,17.2713,17.305,164200.0
2012-06-01 14:35:00,20.57,20.61,20.56,20.61,194800.0,17.305,17.3386,17.2965,17.3386,194800.0
2012-06-01 14:40:00,20.61,20.61,20.56,20.58,173000.0,17.3386,17.3386,17.2965,17.3134,173000.0
2012-06-01 14:45:00,20.58,20.59,20.56,20.57,158400.0,17.3134,17.3218,17.2965,17.305,158400.0
2012-06-01 14:50:00,20.57,20.59,20.54,20.54,160600.0,17.305,17.3218,17.2797,17.2797,160600.0
2012-06-01 14:55:00,20.54,20.54,20.5,20.53,361600.0,17.2797,17.2797,17.2461,17.2713,361600.0
2012-06-01 15:00:00,20.53,20.54,20.49,20.5,164800.0,17.2713,17.2797,17.2377,17.2461,164800.0
2012-06-01 15:05:00,20.51,20.54,20.5,20.53,174400.0,17.2545,17.2797,17.2461,17.2713,174400.0
2012-06-01 15:10:00,20.53,20.56,20.5,20.5,175800.0,17.2713,17.2965,17.2461,17.2461,175800.0
2012-06-01 15:15:00,20.5,20.53,20.45,20.46,327800.0,17.2461,17.2713,17.204,17.2124,327800.0
2012-06-01 15:20:00,20.45,20.46,20.43,20.44,226600.0,17.204,17.2124,17.1872,17.1956,226600.0
2012-06-01 15:25:00,20.43,20.47,20.41,20.42,259600.0,17.1872,17.2208,17.1704,17.1788,259600.0
2012-06-01 15:30:00,20.42,20.48,20.4,20.46,370200.0,17.1788,17.2292,17.1619,17.2124,370200.0
2012-06-01 15:35:00,20.45,20.46,20.43,20.45,298400.0,17.204,17.2124,17.1872,17.204,298400.0
2012-06-01 15:40:00,20.45,20.49,20.43,20.45,504600.0,17.204,17.2377,17.1872,17.204,504600.0
2012-06-01 15:45:00,20.45,20.5,20.43,20.48,515000.0,17.204,17.2461,17.1872,17.2292,515000.0
2012-06-01 15:50:00,20.48,20.51,20.47,20.48,286600.0,17.2292,17.2545,17.2208,17.2292,286600.0
2012-06-01 15:55:00,20.47,20.5,20.45,20.45,456800.0,17.2208,17.2461,17.204,17.204,456800.0
2012-06-04 09:30:00,20.5,20.58,20.46,20.54,144600.0,17.2461,17.3134,17.2124,17.2797,144600.0
2012-06-04 09:35:00,20.54,20.59,20.47,20.49,85000.0,17.2797,17.3218,17.2208,17.2377,85000.0
2012-06-04 09:40:00,20.48,20.53,20.45,20.45,171200.0,17.2292,17.2713,17.204,17.204,171200.0
2012-06-04 09:45:00,20.46,20.46,20.38,20.41,110400.0,17.2124,17.2124,17.1451,17.1704,110400.0
2012-06-04 09:50:00,20.41,20.43,20.37,20.38,72600.0,17.1704,17.1872,17.1367,17.1451,72600.0
2012-06-04 09:55:00,20.38,20.41,20.36,20.41,63600.0,17.1451,17.1704,17.1283,17.1704,63600.0
2012-06-04 10:00:00,20.4,20.4,20.34,20.38,139400.0,17.1619,17.1619,17.1115,17.1451,139400.0
2012-06-04 10:05:00,20.38,20.39,20.33,20.36,172600.0,17.1451,17.1535,17.1031,17.1283,172600.0
2012-06-04 10:10:00,20.36,20.48,20.36,20.45,142200.0,17.1283,17.2292,17.1283,17.204,142200.0
2012-06-04 10:15:00,20.45,20.52,20.45,20.51,237200.0,17.204,17.2629,17.204,17.2545,237200.0
2012-06-04 10:20:00,20.5,20.57,20.5,20.56,188000.0,17.2461,17.305,17.2461,17.2965,188000.0
2012-06-04 10:25:00,20.56,20.58,20.53,20.54,95400.0,17.2965,17.3134,17.2713,17.2797,95400.0
2012-06-04 10:30:00,20.53,20.56,20.5,20.54,89000.0,17.2713,17.2965,17.2461,17.2797,89000.0
2012-06-04 10:35:00,20.54,20.57,20.5,20.5,143800.0,17.2797,17.305,17.2461,17.2461,143800.0
2012-06-04 10:40:00,20.5,20.55,20.5,20.52,80400.0,17.2461,17.2881,17.2461,17.2629,80400.0
2012-06-04 10:45:00,20.51,20.55,20.49,20.54,107800.0,17.2545,17.2881,17.2377,17.2797,107800.0
2012-06-04 10:50:00,20.54,20.6,20.53,20.57,132000.0,17.2797,17.3302,17.2713,17.305,132000.0
2012-06-04 10:55:00,20.57,20.63,20.56,20.58,148800.0,17.305,17.3554,17.2965,17.3134,148800.0
2012-06-04 11:00:00,20.57,20.59,20.55,20.55,86000.0,17.305,17.3218,17.2881,17.2881,86000.0
2012-06-04 11:05:00,20.54,20.57,20.5,20.51,128400.0,17.2797,17.305,17.2461,17.2545,128400.0
2012-06-04 11:10:00,20.52,20.53,20.47,20.48,83800.0,17.2629,17.2713,17.2208,17.2292,83800.0
2012-06-04 11:15:00,20.49,20.52,20.46,20.46,88400.0,17.2377,17.2629,17.2124,17.2124,88400.0
2012-06-04 11:20:00,20.46,20.48,20.44,20.45,261800.0,17.2124,17.2292,17.1956,17.204,261800.0
2012-06-04 11:25:00,20.45,20.49,20.42,20.42,75000.0,17.204,17.2377,17.1788,17.1788,75000.0
2012-06-04 11:30:00,20.42,20.46,20.41,20.45,97000.0,17.1788,17.2124,17.1704,17.204,97000.0
2012-06-04 11:35:00,20.44,20.45,20.41,20.43,79000.0,17.1956,17.204,17.1704,17.1872,79000.0
2012-06-04 11:40:00,20.43,20.43,20.4,20.41,60800.0,17.1872,17.1872,17.1619,17.1704,60800.0
2012-06-04 11:45:00,20.41,20.42,20.39,20.42,98600.0,17.1704,17.1788,17.1535,17.1788,98600.0
2012-06-04 11:50:00,20.42,20.43,20.36,20.38,114200.0,17.1788,17.1872,17.1283,17.1451,114200.0
2012-06-04 11:55:00,20.39,20.42,20.38,20.4,45400.0,17.1535,17.1788,17.1451,17.1619,45400.0
2012-06-04 12:00:00,20.39,20.43,20.38,20.39,114400.0,17.1535,17.1872,17.1451,17.1535,114400.0
2012-06-04 12:05:00,20.38,20.41,20.37,20.38,39200.0,17.1451,17.1704,17.1367,17.1451,39200.0
2012-06-04 12:10:00,20.39,20.41,20.35,20.36,137800.0,17.1535,17.1704,17.1199,17.1283,137800.0
2012-06-04 12:15:00,20.36,20.36,20.33,20.35,52600.0,17.1283,17.1283,17.1031,17.1199,52600.0
2012-06-04 12:20:00,20.36,20.38,20.34,20.35,131800.0,17.1283,17.1451,17.1115,17.1199,131800.0
2012-06-04 12:25:00,20.35,20.36,20.35,20.36,256200.0,17.1199,17.1283,17.1199,17.1283,256200.0
2012-06-04 12:30:00,20.36,20.38,20.33,20.36,76200.0,17.1283,17.1451,17.1031,17.1283,76200.0
2012-06-04 12:35:00,20.36,20.41,20.36,20.41,93200.0,17.1283,17.1704,17.1283,17.1704,93200.0
2012-06-04 12:40:00,20.41,20.42,20.39,20.39,40800.0,17.1704,17.1788,17.1535,17.1535,40800.0
2012-06-04 12:45:00,20.39,20.41,20.37,20.39,61600.0,17.1535,17.1704,17.1367,17.1535,61600.0
2012-06-04 12:50:00,20.39,20.39,20.36,20.36,30600.0,17.1535,17.1535,17.1283,17.1283,30600.0
2012-06-04 12:55:00,20.37,20.42,20.36,20.41,62000.0,17.1367,17.1788,17.1283,17.1704,62000.0
2012-06-04 13:00:00,20.41,20.47,20.4,20.47,77600.0,17.1704,17.2208,17.1619,17.2208,77600.0
2012-06-04 13:05:00,20.46,20.46,20.42,20.43,49200.0,17.2124,17.2124,17.1788,17.1872,49200.0
2012-06-04 13:10:00,20.42,20.43,20.41,20.43,46200.0,17.1788,17.1872,17.1704,17.1872,46200.0
2012-06-04 13:15:00,20.43,20.46,20.39,20.39,79200.0,17.1872,17.2124,17.1535,17.1535,79200.0
2012-06-04 13:20:00,20.39,20.41,20.37,20.38,50000.0,17.1535,17.1704,17.1367,17.1451,50000.0
2012-06-04 13:25:00,20.38,20.42,20.36,20.42,46000.0,17.1451,17.1788,17.1283,17.1788,46000.0
2012-06-04 13:30:00,20.41,20.42,20.38,20.42,62800.0,17.1704,17.1788,17.1451,17.1788,62800.0
2012-06-04 13:35:00,20.42,20.5,20.42,20.48,66200.0,17.1788,17.2461,17.1788,17.2292,66200.0
2012-06-04 13:40:00,20.48,20.49,20.45,20.45,94800.0,17.2292,17.2377,17.204,17.204,94800.0
2012-06-04 13:45:00,20.45,20.45,20.42,20.43,123000.0,17.204,17.204,17.1788,17.1872,123000.0
2012-06-04 13:50:00,20.44,20.46,20.4,20.41,91800.0,17.1956,17.2124,17.1619,17.1704,91800.0
2012-06-04 13:55:00,20.41,20.43,20.37,20.43,64000.0,17.1704,17.1872,17.1367,17.1872,64000.0
2012-06-04 14:00:00,20.43,20.43,20.4,20.43,73000.0,17.1872,17.1872,17.1619,17.1872,73000.0
2012-06-04 14:05:00,20.43,20.44,20.4,20.41,87000.0,17.1872,17.1956,17.1619,17.1704,87000.0
2012-06-04 14:10:00,20.41,20.43,20.39,20.41,69400.0,17.1704,17.1872,17.1535,17.1704,69400.0
2012-06-04 14:15:00,20.41,20.45,20.4,20.44,90600.0,17.1704,17.204,17.1619,17.1956,90600.0
2012-06-04 14:20:00,20.44,20.47,20.44,20.47,71800.0,17.1956,17.2208,17.1956,17.2208,71800.0
2012-06-04 14:25:00,20.46,20.5,20.45,20.5,67600.0,17.2124,17.2461,17.204,17.2461,67600.0
2012-06-04 14:30:00,20.5,20.58,20.47,20.58,89400.0,17.2461,17.3134,17.2208,17.3134,89400.0
2012-06-04 14:35:00,20.57,20.64,20.57,20.59,143400.0,17.305,17.3638,17.305,17.3218,143400.0
2012-06-04 14:40:00,20.59,20.6,20.56,20.56,107600.0,17.3218,17.3302,17.2965,17.2965,107600.0
2012-06-04 14:45:00,20.57,20.59,20.55,20.57,107200.0,17.305,17.3218,17.2881,17.305,107200.0
2012-06-04 14:50:00,20.57,20.57,20.53,20.56,102600.0,17.305,17.305,17.2713,17.2965,102600.0
2012-06-04 14:55:00,20.56,20.57,20.52,20.52,77400.0,17.2965,17.305,17.2629,17.2629,77400.0
2012-06-04 15:00:00,20.52,20.55,20.5,20.55,136800.0,17.2629,17.2881,17.2461,17.2881,136800.0
2012-06-04 15:05:00,20.56,20.56,20.52,20.53,67600.0,17.2965,17.2965,17.2629,17.2713,67600.0
2012-06-04 15:10:00,20.52,20.52,20.48,20.5,102200.0,17.2629,17.2629,17.2292,17.2461,102200.0
2012-06-04 15:15:00,20.5,20.51,20.46,20.51,106200.0,17.2461,17.2545,17.2124,17.2545,106200.0
2012-06-04 15:20:00,20.5,20.52,20.48,20.52,103200.0,17.2461,17.2629,17.2292,17.2629,103200.0
2012-06-04 15:25:00,20.52,20.56,20.48,20.54,153000.0,17.2629,17.2965,17.2292,17.2797,153000.0
2012-06-04 15:30:00,20.54,20.54,20.47,20.49,122200.0,17.2797,17.2797,17.2208,17.2377,122200.0
2012-06-04 15:35:00,20.49,20.5,20.46,20.5,151000.0,17.2377,17.2461,17.2124,17.2461,151000.0
2012-06-04 15:40:00,20.5,20.53,20.49,20.52,155600.0,17.2461,17.2713,17.2377,17.2629,155600.0
2012-06-04 15:45:00,20.53,20.55,20.51,20.53,241000.0,17.2713,17.2881,17.2545,17.2713,241000.0
2012-06-04 15:50:00,20.53,20.57,20.53,20.54,230400.0,17.2713,17.305,17.2713,17.2797,230400.0
2012-06-04 15:55:00,20.54,20.62,20.54,20.56,1201000.0,17.2797,17.347,17.2797,17.2965,1201000.0
2012-06-05 09:30:00,20.47,20.5,20.34,20.36,159400.0,17.2208,17.2461,17.1115,17.1283,159400.0
2012-06-05 09:35:00,20.36,20.49,20.36,20.47,155600.0,17.1283,17.2377,17.1283,17.2208,155600.0
2012-06-05 09:40:00,20.47,20.53,20.44,20.51,72000.0,17.2208,17.2713,17.1956,17.2545,72000.0
2012-06-05 09:45:00,20.51,20.53,20.44,20.44,120800.0,17.2545,17.2713,17.1956,17.1956,120800.0
2012-06-05 09:50:00,20.44,20.44,20.36,20.39,80000.0,17.1956,17.1956,17.1283,17.1535,80000.0
2012-06-05 09:55:00,20.39,20.42,20.36,20.41,81400.0,17.1535,17.1788,17.1283,17.1704,81400.0
2012-06-05 10:00:00,20.41,20.49,20.41,20.45,139600.0,17.1704,17.2377,17.1704,17.204,139600.0
2012-06-05 10:05:00,20.44,20.5,20.43,20.48,80800.0,17.1956,17.2461,17.1872,17.2292,80800.0
2012-06-05 10:10:00,20.48,20.49,20.45,20.48,181000.0,17.2292,17.2377,17.204,17.2292,181000.0
2012-06-05 10:15:00,20.48,20.53,20.48,20.49,207000.0,17.2292,17.2713,17.2292,17.2377,207000.0
2012-06-05 10:20:00,20.48,20.53,20.48,20.51,141400.0,17.2292,17.2713,17.2292,17.2545,141400.0
2012-06-05 10:25:00,20.52,20.56,20.52,20.52,99600.0,17.2629,17.2965,17.2629,17.2629,99600.0
2012-06-05 10:30:00,20.53,20.55,20.51,20.54,154400.0,17.2713,17.2881,17.2545,17.2797,154400.0
2012-06-05 10:35:00,20.54,20.57,20.52,20.55,61600.0,17.2797,17.305,17.2629,17.2881,61600.0
2012-06-05 10:40:00,20.56,20.56,20.51,20.53,78200.0,17.2965,17.2965,17.2545,17.2713,78200.0
2012-06-05 10:45:00,20.53,20.54,20.45,20.45,196000.0,17.2713,17.2797,17.204,17.204,196000.0
2012-06-05 10:50:00,20.46,20.46,20.42,20.43,109600.0,17.2124,17.2124,17.1788,17.1872,109600.0
2012-06-05 10:55:00,20.44,20.45,20.37,20.39,98400.0,17.1956,17.204,17.1367,17.1535,98400.0
2012-06-05 11:00:00,20.39,20.41,20.37,20.41,49000.0,17.1535,17.1704,17.1367,17.1704,49000.0
2012-06-05 11:05:00,20.41,20.45,20.41,20.44,50200.0,17.1704,17.204,17.1704,17.1956,50200.0
2012-06-05 11:10:00,20.44,20.49,20.44,20.49,56800.0,17.1956,17.2377,17.1956,17.2377,56800.0
2012-06-05 11:15:00,20.49,20.52,20.48,20.51,70400.0,17.2377,17.2629,17.2292,17.2545,70400.0
2012-06-05 11:20:00,20.52,20.53,20.5,20.52,98600.0,17.2629,17.2713,17.2461,17.2629,98600.0
2012-06-05 11:25:00,20.52,20.54,20.5,20.5,46600.0,17.2629,17.2797,17.2461,17.2461,46600.0
2012-06-05 11:30:00,20.5,20.54,20.5,20.5,115200.0,17.2461,17.2797,17.2461,17.2461,115200.0
2012-06-05 11:35:00,20.5,20.51,20.45,20.45,85600.0,17.2461,17.2545,17.204,17.204,85600.0
2012-06-05 11:40:00,20.45,20.47,20.42,20.45,90000.0,17.204,17.2208,17.1788,17.204,90000.0
2012-06-05 11:45:00,20.45,20.47,20.45,20.46,66200.0,17.204,17.2208,17.204,17.2124,66200.0
2012-06-05 11:50:00,20.46,20.47,20.42,20.43,49600.0,17.2124,17.2208,17.1788,17.1872,49600.0
2012-06-05 11:55:00,20.43,20.43,20.34,20.35,95400.0,17.1872,17.1872,17.1115,17.1199,95400.0
2012-06-05 12:00:00,20.35,20.39,20.35,20.36,78800.0,17.1199,17.1535,17.1199,17.1283,78800.0
2012-06-05 12:05:00,20.36,20.43,20.36,20.42,73200.0,17.1283,17.1872,17.1283,17.1788,73200.0
2012-06-05 12:10:00,20.42,20.44,20.42,20.43,43800.0,17.1788,17.1956,17.1788,17.1872,43800.0
2012-06-05 12:15:00,20.43,20.44,20.39,20.43,59400.0,17.1872,17.1956,17.1535,17.1872,59400.0
2012-06-05 12:20:00,20.43,20.46,20.41,20.43,123200.0,17.1872,17.2124,17.1704,17.1872,123200.0
2012-06-05 12:25:00,20.43,20.45,20.41,20.43,59400.0,17.1872,17.204,17.1704,17.1872,59400.0
2012-06-05 12:30:00,20.43,20.49,20.42,20.48,94600.0,17.1872,17.2377,17.1788,17.2292,94600.0
2012-06-05 12:35:00,20.48,20.48,20.43,20.45,44600.0,17.2292,17.2292,17.1872,17.204,44600.0
2012-06-05 12:40:00,20.45,20.46,20.42,20.43,54200.0,17.204,17.2124,17.1788,17.1872,54200.0
2012-06-05 12:45:00,20.43,20.45,20.41,20.41,89800.0,17.1872,17.204,17.1704,17.1704,89800.0
2012-06-05 12:50:00,20.42,20.46,20.41,20.44,50800.0,17.1788,17.2124,17.1704,17.1956,50800.0
2012-06-05 12:55:00,20.44,20.47,20.44,20.44,48600.0,17.1956,17.2208,17.1956,17.1956,48600.0
2012-06-05 13:00:00,20.45,20.48,20.44,20.48,46200.0,17.204,17.2292,17.1956,17.2292,46200.0
2012-06-05 13:05:00,20.48,20.49,20.43,20.45,61400.0,17.2292,17.2377,17.1872,17.204,61400.0
2012-06-05 13:10:00,20.44,20.45,20.43,20.45,29800.0,17.1956,17.204,17.1872,17.204,29800.0
2012-06-05 13:15:00,20.45,20.46,20.42,20.43,75000.0,17.204,17.2124,17.1788,17.1872,75000.0
2012-06-05 13:20:00,20.43,20.48,20.43,20.47,46000.0,17.1872,17.2292,17.1872,17.2208,46000.0
2012-06-05 13:25:00,20.47,20.49,20.46,20.49,168800.0,17.2208,17.2377,17.2124,17.2377,168800.0
2012-06-05 13:30:00,20.49,20.53,20.48,20.52,147200.0,17.2377,17.2713,17.2292,17.2629,147200.0
2012-06-05 13:35:00,20.52,20.56,20.52,20.54,73000.0,17.2629,17.2965,17.2629,17.2797,73000.0
2012-06-05 13:40:00,20.54,20.57,20.53,20.56,66600.0,17.2797,17.305,17.2713,17.2965,66600.0
2012-06-05 13:45:00,20.56,20.6,20.55,20.57,171000.0,17.2965,17.3302,17.2881,17.305,171000.0
2012-06-05 13:50:00,20.57,20.61,20.57,20.59,103400.0,17.305,17.3386,17.305,17.3218,103400.0
2012-06-05 13:55:00,20.59,20.6,20.57,20.59,24800.0,17.3218,17.3302,17.305,17.3218,24800.0
2012-06-05 14:00:00,20.59,20.6,20.58,20.6,67400.0,17.3218,17.3302,17.3134,17.3302,67400.0
2012-06-05 14:05:00,20.6,20.64,20.59,20.63,49800.0,17.3302,17.3638,17.3218,17.3554,49800.0
2012-06-05 14:10:00,20.61,20.63,20.6,20.62,34000.0,17.3386,17.3554,17.3302,17.347,34000.0
2012-06-05 14:15:00,20.63,20.64,20.61,20.61,58200.0,17.3554,17.3638,17.3386,17.3386,58200.0
2012-06-05 14:20:00,20.61,20.61,20.55,20.56,146000.0,17.3386,17.3386,17.2881,17.2965,146000.0
2012-06-05 14:25:00,20.56,20.56,20.54,20.55,171000.0,17.2965,17.2965,17.2797,17.2881,171000.0
2012-06-05 14:30:00,20.56,20.58,20.54,20.57,154000.0,17.2965,17.3134,17.2797,17.305,154000.0
2012-06-05 14:35:00,20.57,20.59,20.53,20.54,124400.0,17.305,17.3218,17.2713,17.2797,124400.0
2012-06-05 14:40:00,20.54,20.57,20.54,20.54,55200.0,17.2797,17.305,17.2797,17.2797,55200.0
2012-06-05 14:45:00,20.54,20.57,20.53,20.57,77200.0,17.2797,17.305,17.2713,17.305,77200.0
2012-06-05 14:50:00,20.57,20.57,20.53,20.53,100200.0,17.305,17.305,17.2713,17.2713,100200.0
2012-06-05 14:55:00,20.53,20.57,20.53,20.56,53800.0,17.2713,17.305,17.2713,17.2965,53800.0
2012-06-05 15:00:00,20.56,20.6,20.56,20.57,92800.0,17.2965,17.3302,17.2965,17.305,92800.0
2012-06-05 15:05:00,20.57,20.57,20.54,20.54,106200.0,17.305,17.305,17.2797,17.2797,106200.0
2012-06-05 15:10:00,20.53,20.54,20.5,20.53,77600.0,17.2713,17.2797,17.2461,17.2713,77600.0
2012-06-05 15:15:00,20.53,20.54,20.52,20.54,80200.0,17.2713,17.2797,17.2629,17.2797,80200.0
2012-06-05 15:20:00,20.54,20.56,20.53,20.55,81400.0,17.2797,17.2965,17.2713,17.2881,81400.0
2012-06-05 15:25:00,20.56,20.57,20.55,20.55,66800.0,17.2965,17.305,17.2881,17.2881,66800.0
2012-06-05 15:30:00,20.55,20.58,20.55,20.58,76000.0,17.2881,17.3134,17.2881,17.3134,76000.0
2012-06-05 15:35:00,20.58,20.61,20.57,20.59,102800.0,17.3134,17.3386,17.305,17.3218,102800.0
2012-06-05 15:40:00,20.6,20.6,20.57,20.57,75600.0,17.3302,17.3302,17.305,17.305,75600.0
2012-06-05 15:45:00,20.57,20.6,20.55,20.6,143800.0,17.305,17.3302,17.2881,17.3302,143800.0
2012-06-05 15:50:00,20.6,20.63,20.58,20.61,244000.0,17.3302,17.3554,17.3134,17.3386,244000.0
2012-06-05 15:55:00,20.61,20.61,20.56,20.56,412600.0,17.3386,17.3386,17.2965,17.2965,412600.0
2012-06-06 09:30:00,20.72,20.74,20.61,20.65,189400.0,17.4311,17.448,17.3386,17.3723,189400.0
2012-06-06 09:35:00,20.65,20.7,20.61,20.67,121200.0,17.3723,17.4143,17.3386,17.3891,121200.0
2012-06-06 09:40:00,20.68,20.79,20.67,20.77,497200.0,17.3975,17.49,17.3891,17.4732,497200.0
2012-06-06 09:45:00,20.77,20.77,20.67,20.67,100200.0,17.4732,17.4732,17.3891,17.3891,100200.0
2012-06-06 09:50:00,20.68,20.73,20.67,20.71,106000.0,17.3975,17.4396,17.3891,17.4227,106000.0
2012-06-06 09:55:00,20.72,20.75,20.69,20.72,117600.0,17.4311,17.4564,17.4059,17.4311,117600.0
2012-06-06 10:00:00,20.72,20.73,20.7,20.71,151400.0,17.4311,17.4396,17.4143,17.4227,151400.0
2012-06-06 10:05:00,20.72,20.77,20.69,20.76,84400.0,17.4311,17.4732,17.4059,17.4648,84400.0
2012-06-06 10:10:00,20.77,20.82,20.77,20.81,128200.0,17.4732,17.5153,17.4732,17.5069,128200.0
2012-06-06 10:15:00,20.81,20.83,20.8,20.81,83000.0,17.5069,17.5237,17.4984,17.5069,83000.0
2012-06-06 10:20:00,20.81,20.81,20.73,20.73,162400.0,17.5069,17.5069,17.4396,17.4396,162400.0
2012-06-06 10:25:00,20.73,20.74,20.7,20.72,216800.0,17.4396,17.448,17.4143,17.4311,216800.0
2012-06-06 10:30:00,20.72,20.74,20.72,20.73,78400.0,17.4311,17.448,17.4311,17.4396,78400.0
2012-06-06 10:35:00,20.73,20.75,20.73,20.74,79800.0,17.4396,17.4564,17.4396,17.448,79800.0
2012-06-06 10:40:00,20.74,20.77,20.74,20.77,90000.0,17.448,17.4732,17.448,17.4732,90000.0
2012-06-06 10:45:00,20.77,20.79,20.77,20.78,100800.0,17.4732,17.49,17.4732,17.4816,100800.0
2012-06-06 10:50:00,20.78,20.8,20.77,20.8,58000.0,17.4816,17.4984,17.4732,17.4984,58000.0
2012-06-06 10:55:00,20.8,20.83,20.79,20.83,59400.0,17.4984,17.5237,17.49,17.5237,59400.0
2012-06-06 11:00:00,20.83,20.83,20.78,20.78,157200.0,17.5237,17.5237,17.4816,17.4816,157200.0
2012-06-06 11:05:00,20.78,20.8,20.77,20.79,86000.0,17.4816,17.4984,17.4732,17.49,86000.0
2012-06-06 11:10:00,20.79,20.8,20.75,20.79,166800.0,17.49,17.4984,17.4564,17.49,166800.0
2012-06-06 11:15:00,20.79,20.79,20.77,20.78,108400.0,17.49,17.49,17.4732,17.4816,108400.0
2012-06-06 11:20:00,20.78,20.78,20.77,20.78,124800.0,17.4816,17.4816,17.4732,17.4816,124800.0
2012-06-06 11:25:00,20.78,20.8,20.77,20.78,154000.0,17.4816,17.4984,17.4732,17.4816,154000.0
2012-06-06 11:30:00,20.78,20.78,20.75,20.76,85800.0,17.4816,17.4816,17.4564,17.4648,85800.0
2012-06-06 11:35:00,20.76,20.79,20.75,20.78,96000.0,17.4648,17.49,17.4564,17.4816,96000.0
2012-06-06 11:40:00,20.78,20.8,20.78,20.79,62400.0,17.4816,17.4984,17.4816,17.49,62400.0
2012-06-06 11:45:00,20.79,20.81,20.78,20.81,45400.0,17.49,17.5069,17.4816,17.5069,45400.0
2012-06-06 11:50:00,20.81,20.82,20.78,20.78,128400.0,17.5069,17.5153,17.4816,17.4816,128400.0
2012-06-06 11:55:00,20.78,20.8,20.77,20.78,74000.0,17.4816,17.4984,17.4732,17.4816,74000.0
2012-06-06 12:00:00,20.77,20.79,20.76,20.78,68400.0,17.4732,17.49,17.4648,17.4816,68400.0
2012-06-06 12:05:00,20.78,20.79,20.75,20.77,121400.0,17.4816,17.49,17.4564,17.4732,121400.0
2012-06-06 12:10:00,20.77,20.8,20.77,20.79,92200.0,17.4732,17.4984,17.4732,17.49,92200.0
2012-06-06 12:15:00,20.79,20.79,20.76,20.76,51200.0,17.49,17.49,17.4648,17.4648,51200.0
2012-06-06 12:20:00,20.76,20.78,20.75,20.77,65000.0,17.4648,17.4816,17.4564,17.4732,65000.0
2012-06-06 12:25:00,20.77,20.78,20.75,20.78,64400.0,17.4732,17.4816,17.4564,17.4816,64400.0
2012-06-06 12:30:00,20.77,20.78,20.75,20.77,223400.0,17.4732,17.4816,17.4564,17.4732,223400.0
2012-06-06 12:35:00,20.76,20.77,20.75,20.76,95800.0,17.4648,17.4732,17.4564,17.4648,95800.0
2012-06-06 12:40:00,20.76,20.79,20.76,20.79,65600.0,17.4648,17.49,17.4648,17.49,65600.0
2012-06-06 12:45:00,20.79,20.81,20.78,20.8,59000.0,17.49,17.5069,17.4816,17.4984,59000.0
2012-06-06 12:50:00,20.8,20.81,20.79,20.79,65800.0,17.4984,17.5069,17.49,17.49,65800.0
2012-06-06 12:55:00,20.79,20.8,20.78,20.79,76600.0,17.49,17.4984,17.4816,17.49,76600.0
2012-06-06 13:00:00,20.79,20.82,20.78,20.8,69400.0,17.49,17.5153,17.4816,17.4984,69400.0
2012-06-06 13:05:00,20.81,20.85,20.81,20.84,98000.0,17.5069,17.5405,17.5069,17.5321,98000.0
2012-06-06 13:10:00,20.85,20.86,20.84,20.84,47800.0,17.5405,17.5489,17.5321,17.5321,47800.0
2012-06-06 13:15:00,20.84,20.87,20.83,20.86,117000.0,17.5321,17.5573,17.5237,17.5489,117000.0
2012-06-06 13:20:00,20.86,20.88,20.84,20.88,54200.0,17.5489,17.5658,17.5321,17.5658,54200.0
2012-06-06 13:25:00,20.88,20.92,20.86,20.91,108000.0,17.5658,17.5994,17.5489,17.591,108000.0
2012-06-06 13:30:00,20.92,20.92,20.89,20.9,50200.0,17.5994,17.5994,17.5742,17.5826,50200.0
2012-06-06 13:35:00,20.9,20.91,20.89,20.9,46400.0,17.5826,17.591,17.5742,17.5826,46400.0
2012-06-06 13:40:00,20.91,20.91,20.88,20.9,105600.0,17.591,17.591,17.5658,17.5826,105600.0
2012-06-06 13:45:00,20.9,20.91,20.89,20.89,83200.0,17.5826,17.591,17.5742,17.5742,83200.0
2012-06-06 13:50:00,20.89,20.9,20.88,20.89,31600.0,17.5742,17.5826,17.5658,17.5742,31600.0
2012-06-06 13:55:00,20.89,20.89,20.86,20.89,52200.0,17.5742,17.5742,17.5489,17.5742,52200.0
2012-06-06 14:00:00,20.89,20.91,20.87,20.9,125000.0,17.5742,17.591,17.5573,17.5826,125000.0
2012-06-06 14:05:00,20.89,20.92,20.89,20.9,99600.0,17.5742,17.5994,17.5742,17.5826,99600.0
2012-06-06 14:10:00,20.9,20.91,20.89,20.9,174800.0,17.5826,17.591,17.5742,17.5826,174800.0
2012-06-06 14:15:00,20.9,20.94,20.9,20.93,99200.0,17.5826,17.6162,17.5826,17.6078,99200.0
2012-06-06 14:20:00,20.94,20.94,20.91,20.92,147400.0,17.6162,17.6162,17.591,17.5994,147400.0
2012-06-06 14:25:00,20.92,20.95,20.9,20.93,73000.0,17.5994,17.6246,17.5826,17.6078,73000.0
2012-06-06 14:30:00,20.93,20.97,20.93,20.96,183200.0,17.6078,17.6415,17.6078,17.6331,183200.0
2012-06-06 14:35:00,20.95,20.98,20.95,20.95,59600.0,17.6246,17.6499,17.6246,17.6246,59600.0
2012-06-06 14:40:00,20.95,20.96,20.93,20.96,90400.0,17.6246,17.6331,17.6078,17.6331,90400.0
2012-06-06 14:45:00,20.96,20.97,20.91,20.92,193600.0,17.6331,17.6415,17.591,17.5994,193600.0
2012-06-06 14:50:00,20.92,20.93,20.91,20.93,97200.0,17.5994,17.6078,17.591,17.6078,97200.0
2012-06-06 14:55:00,20.93,20.95,20.93,20.93,188800.0,17.6078,17.6246,17.6078,17.6078,188800.0
2012-06-06 15:00:00,20.93,20.97,20.93,20.97,149600.0,17.6078,17.6415,17.6078,17.6415,149600.0
2012-06-06 15:05:00,20.97,20.97,20.93,20.95,111000.0,17.6415,17.6415,17.6078,17.6246,111000.0
2012-06-06 15:10:00,20.94,20.97,20.94,20.95,199000.0,17.6162,17.6415,17.6162,17.6246,199000.0
2012-06-06 15:15:00,20.95,20.95,20.9,20.9,202200.0,17.6246,17.6246,17.5826,17.5826,202200.0
2012-06-06 15:20:00,20.9,20.92,20.89,20.91,163400.0,17.5826,17.5994,17.5742,17.591,163400.0
2012-06-06 15:25:00,20.91,20.93,20.91,20.93,199800.0,17.591,17.6078,17.591,17.6078,199800.0
2012-06-06 15:30:00,20.93,20.95,20.92,20.94,260400.0,17.6078,17.6246,17.5994,17.6162,260400.0
2012-06-06 15:35:00,20.95,20.97,20.93,20.95,163800.0,17.6246,17.6415,17.6078,17.6246,163800.0
2012-06-06 15:40:00,20.94,21.03,20.93,21.01,478400.0,17.6162,17.6919,17.6078,17.6751,478400.0
2012-06-06 15:45:00,21.02,21.08,21.0,21.03,417000.0,17.6835,17.734,17.6667,17.6919,417000.0
2012-06-06 15:50:00,21.04,21.08,21.01,21.07,353200.0,17.7004,17.734,17.6751,17.7256,353200.0
2012-06-06 15:55:00,21.07,21.11,21.02,21.1,1313200.0,17.7256,17.7592,17.6835,17.7508,1313200.0
2012-06-07 09:30:00,21.24,21.25,21.06,21.07,263600.0,17.8686,17.877,17.7172,17.7256,263600.0
2012-06-07 09:35:00,21.07,21.12,21.0,21.12,200000.0,17.7256,17.7677,17.6667,17.7677,200000.0
2012-06-07 09:40:00,21.12,21.14,21.07,21.13,136000.0,17.7677,17.7845,17.7256,17.7761,136000.0
2012-06-07 09:45:00,21.14,21.17,21.06,21.09,117400.0,17.7845,17.8097,17.7172,17.7424,117400.0
2012-06-07 09:50:00,21.09,21.1,21.05,21.07,122000.0,17.7424,17.7508,17.7088,17.7256,122000.0
2012-06-07 09:55:00,21.07,21.09,21.0,21.0,192400.0,17.7256,17.7424,17.6667,17.6667,192400.0
2012-06-07 10:00:00,21.0,21.0,20.91,20.94,298800.0,17.6667,17.6667,17.591,17.6162,298800.0
2012-06-07 10:05:00,20.93,20.98,20.9,20.91,172200.0,17.6078,17.6499,17.5826,17.591,172200.0
2012-06-07 10:10:00,20.92,20.99,20.91,20.99,182800.0,17.5994,17.6583,17.591,17.6583,182800.0
2012-06-07 10:15:00,20.99,20.99,20.95,20.97,210000.0,17.6583,17.6583,17.6246,17.6415,210000.0
2012-06-07 10:20:00,20.97,21.04,20.96,21.02,211200.0,17.6415,17.7004,17.6331,17.6835,211200.0
2012-06-07 10:25:00,21.02,21.07,21.01,21.03,118800.0,17.6835,17.7256,17.6751,17.6919,118800.0
2012-06-07 10:30:00,21.03,21.05,20.99,21.03,175800.0,17.6919,17.7088,17.6583,17.6919,175800.0
2012-06-07 10:35:00,21.01,21.02,20.92,20.92,90800.0,17.6751,17.6835,17.5994,17.5994,90800.0
2012-06-07 10:40:00,20.92,20.98,20.9,20.94,104000.0,17.5994,17.6499,17.5826,17.6162,104000.0
2012-06-07 10:45:00,20.94,20.95,20.89,20.93,128200.0,17.6162,17.6246,17.5742,17.6078,128200.0
2012-06-07 10:50:00,20.93,21.0,20.91,20.99,136800.0,17.6078,17.6667,17.591,17.6583,136800.0
2012-06-07 10:55:00,20.98,20.99,20.95,20.96,141800.0,17.6499,17.6583,17.6246,17.6331,141800.0
2012-06-07 11:00:00,20.96,20.98,20.95,20.96,136800.0,17.6331,17.6499,17.6246,17.6331,136800.0
2012-06-07 11:05:00,20.96,20.96,20.88,20.88,130600.0,17.6331,17.6331,17.5658,17.5658,130600.0
2012-06-07 11:10:00,20.88,20.91,20.86,20.88,100600.0,17.5658,17.591,17.5489,17.5658,100600.0
2012-06-07 11:15:00,20.88,20.91,20.86,20.89,114800.0,17.5658,17.591,17.5489,17.5742,114800.0
2012-06-07 11:20:00,20.89,20.93,20.89,20.9,103400.0,17.5742,17.6078,17.5742,17.5826,103400.0
2012-06-07 11:25:00,20.91,20.92,20.89,20.89,60600.0,17.591,17.5994,17.5742,17.5742,60600.0
2012-06-07 11:30:00,20.89,20.92,20.86,20.92,73400.0,17.5742,17.5994,17.5489,17.5994,73400.0
2012-06-07 11:35:00,20.92,20.96,20.92,20.95,87800.0,17.5994,17.6331,17.5994,17.6246,87800.0
2012-06-07 11:40:00,20.95,20.96,20.92,20.93,91600.0,17.6246,17.6331,17.5994,17.6078,91600.0
2012-06-07 11:45:00,20.95,20.97,20.94,20.97,54400.0,17.6246,17.6415,17.6162,17.6415,54400.0
2012-06-07 11:50:00,20.97,21.0,20.95,20.95,101400.0,17.6415,17.6667,17.6246,17.6246,101400.0
2012-06-07 11:55:00,20.95,20.96,20.91,20.91,86600.0,17.6246,17.6331,17.591,17.591,86600.0
2012-06-07 12:00:00,20.91,20.91,20.89,20.9,65200.0,17.591,17.591,17.5742,17.5826,65200.0
2012-06-07 12:05:00,20.9,20.92,20.89,20.92,101200.0,17.5826,17.5994,17.5742,17.5994,101200.0
2012-06-07 12:10:00,20.92,20.98,20.92,20.98,54600.0,17.5994,17.6499,17.5994,17.6499,54600.0
2012-06-07 12:15:00,20.98,21.0,20.95,20.97,173000.0,17.6499,17.6667,17.6246,17.6415,173000.0
2012-06-07 12:20:00,20.97,20.99,20.93,20.93,61000.0,17.6415,17.6583,17.6078,17.6078,61000.0
2012-06-07 12:25:00,20.93,20.97,20.93,20.95,71400.0,17.6078,17.6415,17.6078,17.6246,71400.0
2012-06-07 12:30:00,20.95,20.95,20.92,20.92,81000.0,17.6246,17.6246,17.5994,17.5994,81000.0
2012-06-07 12:35:00,20.92,20.94,20.91,20.94,62200.0,17.5994,17.6162,17.591,17.6162,62200.0
2012-06-07 12:40:00,20.94,20.95,20.9,20.91,98200.0,17.6162,17.6246,17.5826,17.591,98200.0
2012-06-07 12:45:00,20.91,20.93,20.9,20.93,144200.0,17.591,17.6078,17.5826,17.6078,144200.0
2012-06-07 12:50:00,20.92,20.93,20.92,20.93,48400.0,17.5994,17.6078,17.5994,17.6078,48400.0
2012-06-07 12:55:00,20.93,20.93,20.91,20.93,134200.0,17.6078,17.6078,17.591,17.6078,134200.0
2012-06-07 13:00:00,20.93,20.93,20.92,20.93,52000.0,17.6078,17.6078,17.5994,17.6078,52000.0
2012-06-07 13:05:00,20.93,20.93,20.9,20.9,92800.0,17.6078,17.6078,17.5826,17.5826,92800.0
2012-06-07 13:10:00,20.89,20.93,20.89,20.92,29000.0,17.5742,17.6078,17.5742,17.5994,29000.0
2012-06-07 13:15:00,20.93,20.93,20.92,20.93,163400.0,17.6078,17.6078,17.5994,17.6078,163400.0
2012-06-07 13:20:00,20.93,20.96,20.93,20.96,29200.0,17.6078,17.6331,17.6078,17.6331,29200.0
2012-06-07 13:25:00,20.97,21.0,20.97,21.0,223000.0,17.6415,17.6667,17.6415,17.6667,223000.0
2012-06-07 13:30:00,21.0,21.0,20.97,20.97,75000.0,17.6667,17.6667,17.6415,17.6415,75000.0
2012-06-07 13:35:00,20.97,20.97,20.93,20.96,90600.0,17.6415,17.6415,17.6078,17.6331,90600.0
2012-06-07 13:40:00,20.96,20.96,20.95,20.95,80400.0,17.6331,17.6331,17.6246,17.6246,80400.0
2012-06-07 13:45:00,20.96,21.01,20.96,21.01,260200.0,17.6331,17.6751,17.6331,17.6751,260200.0
2012-06-07 13:50:00,21.01,21.01,20.97,20.98,97600.0,17.6751,17.6751,17.6415,17.6499,97600.0
2012-06-07 13:55:00,20.99,21.01,20.99,21.0,76600.0,17.6583,17.6751,17.6583,17.6667,76600.0
2012-06-07 14:00:00,21.0,21.01,20.99,21.0,133000.0,17.6667,17.6751,17.6583,17.6667,133000.0
2012-06-07 14:05:00,21.0,21.0,20.96,20.97,93400.0,17.6667,17.6667,17.6331,17.6415,93400.0
2012-06-07 14:10:00,20.97,20.99,20.97,20.99,41600.0,17.6415,17.6583,17.6415,17.6583,41600.0
2012-06-07 14:15:00,20.99,21.0,20.98,20.99,113400.0,17.6583,17.6667,17.6499,17.6583,113400.0
2012-06-07 14:20:00,20.99,21.0,20.99,20.99,77000.0,17.6583,17.6667,17.6583,17.6583,77000.0
2012-06-07 14:25:00,20.99,20.99,20.98,20.98,75200.0,17.6583,17.6583,17.6499,17.6499,75200.0
2012-06-07 14:30:00,20.98,20.99,20.96,20.96,86600.0,17.6499,17.6583,17.6331,17.6331,86600.0
2012-06-07 14:35:00,20.97,20.99,20.97,20.99,120400.0,17.6415,17.6583,17.6415,17.6583,120400.0
2012-06-07 14:40:00,20.99,20.99,20.97,20.97,93000.0,17.6583,17.6583,17.6415,17.6415,93000.0
2012-06-07 14:45:00,20.97,20.97,20.96,20.97,81200.0,17.6415,17.6415,17.6331,17.6415,81200.0
2012-06-07 14:50:00,20.97,20.97,20.93,20.93,100000.0,17.6415,17.6415,17.6078,17.6078,100000.0
2012-06-07 14:55:00,20.94,20.94,20.93,20.93,107800.0,17.6162,17.6162,17.6078,17.6078,107800.0
2012-06-07 15:00:00,20.93,20.93,20.9,20.91,173000.0,17.6078,17.6078,17.5826,17.591,173000.0
2012-06-07 15:05:00,20.9,20.92,20.9,20.91,169200.0,17.5826,17.5994,17.5826,17.591,169200.0
2012-06-07 15:10:00,20.91,20.92,20.9,20.91,187200.0,17.591,17.5994,17.5826,17.591,187200.0
2012-06-07 15:15:00,20.91,20.91,20.85,20.86,208800.0,17.591,17.591,17.5405,17.5489,208800.0
2012-06-07 15:20:00,20.86,20.89,20.84,20.89,166600.0,17.5489,17.5742,17.5321,17.5742,166600.0
2012-06-07 15:25:00,20.89,20.9,20.87,20.89,182600.0,17.5742,17.5826,17.5573,17.5742,182600.0
2012-06-07 15:30:00,20.89,20.9,20.86,20.89,227600.0,17.5742,17.5826,17.5489,17.5742,227600.0
2012-06-07 15:35:00,20.89,20.9,20.81,20.82,246000.0,17.5742,17.5826,17.5069,17.5153,246000.0
2012-06-07 15:40:00,20.82,20.86,20.79,20.81,401800.0,17.5153,17.5489,17.49,17.5069,401800.0
2012-06-07 15:45:00,20.81,20.86,20.8,20.81,284800.0,17.5069,17.5489,17.4984,17.5069,284800.0
2012-06-07 15:50:00,20.81,20.82,20.75,20.75,545800.0,17.5069,17.5153,17.4564,17.4564,545800.0
2012-06-07 15:55:00,20.76,20.79,20.75,20.78,792000.0,17.4648,17.49,17.4564,17.4816,792000.0
2012-06-08 09:30:00,20.76,20.83,20.73,20.81,199000.0,17.4648,17.5237,17.4396,17.5069,199000.0
2012-06-08 09:35:00,20.79,20.82,20.76,20.76,121000.0,17.49,17.5153,17.4648,17.4648,121000.0
2012-06-08 09:40:00,20.77,20.78,20.73,20.78,178000.0,17.4732,17.4816,17.4396,17.4816,178000.0
2012-06-08 09:45:00,20.78,20.82,20.75,20.8,83200.0,17.4816,17.5153,17.4564,17.4984,83200.0
2012-06-08 09:50:00,20.81,20.81,20.75,20.78,124200.0,17.5069,17.5069,17.4564,17.4816,124200.0
2012-06-08 09:55:00,20.79,20.8,20.76,20.78,94600.0,17.49,17.4984,17.4648,17.4816,94600.0
2012-06-08 10:00:00,20.78,20.79,20.75,20.78,92000.0,17.4816,17.49,17.4564,17.4816,92000.0
2012-06-08 10:05:00,20.79,20.8,20.78,20.79,82000.0,17.49,17.4984,17.4816,17.49,82000.0
2012-06-08 10:10:00,20.8,20.8,20.73,20.73,303400.0,17.4984,17.4984,17.4396,17.4396,303400.0
2012-06-08 10:15:00,20.73,20.75,20.72,20.74,62600.0,17.4396,17.4564,17.4311,17.448,62600.0
2012-06-08 10:20:00,20.73,20.73,20.68,20.68,125600.0,17.4396,17.4396,17.3975,17.3975,125600.0
2012-06-08 10:25:00,20.7,20.71,20.68,20.69,379400.0,17.4143,17.4227,17.3975,17.4059,379400.0
2012-06-08 10:30:00,20.7,20.71,20.68,20.71,172000.0,17.4143,17.4227,17.3975,17.4227,172000.0
2012-06-08 10:35:00,20.71,20.76,20.71,20.75,145800.0,17.4227,17.4648,17.4227,17.4564,145800.0
2012-06-08 10:40:00,20.75,20.75,20.71,20.73,149600.0,17.4564,17.4564,17.4227,17.4396,149600.0
2012-06-08 10:45:00,20.73,20.78,20.72,20.75,132200.0,17.4396,17.4816,17.4311,17.4564,132200.0
2012-06-08 10:50:00,20.75,20.75,20.73,20.74,134600.0,17.4564,17.4564,17.4396,17.448,134600.0
2012-06-08 10:55:00,20.75,20.78,20.74,20.75,142200.0,17.4564,17.4816,17.448,17.4564,142200.0
2012-06-08 11:00:00,20.75,20.79,20.74,20.75,114600.0,17.4564,17.49,17.448,17.4564,114600.0
2012-06-08 11:05:00,20.75,20.77,20.7,20.7,100200.0,17.4564,17.4732,17.4143,17.4143,100200.0
2012-06-08 11:10:00,20.7,20.71,20.68,20.69,496600.0,17.4143,17.4227,17.3975,17.4059,496600.0
2012-06-08 11:15:00,20.69,20.7,20.65,20.65,128600.0,17.4059,17.4143,17.3723,17.3723,128600.0
2012-06-08 11:20:00,20.66,20.67,20.65,20.67,172000.0,17.3807,17.3891,17.3723,17.3891,172000.0
2012-06-08 11:25:00,20.67,20.72,20.67,20.71,132800.0,17.3891,17.4311,17.3891,17.4227,132800.0
2012-06-08 11:30:00,20.71,20.75,20.71,20.72,118600.0,17.4227,17.4564,17.4227,17.4311,118600.0
2012-06-08 11:35:00,20.73,20.74,20.7,20.7,129600.0,17.4396,17.448,17.4143,17.4143,129600.0
2012-06-08 11:40:00,20.7,20.7,20.68,20.68,86400.0,17.4143,17.4143,17.3975,17.3975,86400.0
2012-06-08 11:45:00,20.68,20.69,20.67,20.69,90800.0,17.3975,17.4059,17.3891,17.4059,90800.0
2012-06-08 11:50:00,20.69,20.7,20.67,20.68,89000.0,17.4059,17.4143,17.3891,17.3975,89000.0
2012-06-08 11:55:00,20.68,20.68,20.65,20.66,90000.0,17.3975,17.3975,17.3723,17.3807,90000.0
2012-06-08 12:00:00,20.66,20.68,20.65,20.68,93000.0,17.3807,17.3975,17.3723,17.3975,93000.0
2012-06-08 12:05:00,20.68,20.72,20.67,20.72,144400.0,17.3975,17.4311,17.3891,17.4311,144400.0
2012-06-08 12:10:00,20.72,20.73,20.7,20.71,95200.0,17.4311,17.4396,17.4143,17.4227,95200.0
2012-06-08 12:15:00,20.71,20.72,20.7,20.71,78800.0,17.4227,17.4311,17.4143,17.4227,78800.0
2012-06-08 12:20:00,20.71,20.72,20.68,20.68,90600.0,17.4227,17.4311,17.3975,17.3975,90600.0
2012-06-08 12:25:00,20.68,20.69,20.67,20.68,43200.0,17.3975,17.4059,17.3891,17.3975,43200.0
2012-06-08 12:30:00,20.69,20.73,20.68,20.72,136200.0,17.4059,17.4396,17.3975,17.4311,136200.0
2012-06-08 12:35:00,20.72,20.73,20.7,20.71,76600.0,17.4311,17.4396,17.4143,17.4227,76600.0
2012-06-08 12:40:00,20.72,20.73,20.72,20.72,93800.0,17.4311,17.4396,17.4311,17.4311,93800.0
2012-06-08 12:45:00,20.72,20.72,20.69,20.7,148400.0,17.4311,17.4311,17.4059,17.4143,148400.0
2012-06-08 12:50:00,20.69,20.7,20.68,20.68,88400.0,17.4059,17.4143,17.3975,17.3975,88400.0
2012-06-08 12:55:00,20.68,20.7,20.68,20.7,132800.0,17.3975,17.4143,17.3975,17.4143,132800.0
2012-06-08 13:00:00,20.7,20.71,20.68,20.7,190800.0,17.4143,17.4227,17.3975,17.4143,190800.0
2012-06-08 13:05:00,20.7,20.74,20.7,20.74,249800.0,17.4143,17.448,17.4143,17.448,249800.0
2012-06-08 13:10:00,20.74,20.74,20.71,20.73,186200.0,17.448,17.448,17.4227,17.4396,186200.0
2012-06-08 13:15:00,20.73,20.77,20.73,20.75,289800.0,17.4396,17.4732,17.4396,17.4564,289800.0
2012-06-08 13:20:00,20.75,20.78,20.75,20.75,125000.0,17.4564,17.4816,17.4564,17.4564,125000.0
2012-06-08 13:25:00,20.75,20.75,20.74,20.74,95800.0,17.4564,17.4564,17.448,17.448,95800.0
2012-06-08 13:30:00,20.75,20.76,20.72,20.75,267600.0,17.4564,17.4648,17.4311,17.4564,267600.0
2012-06-08 13:35:00,20.75,20.75,20.72,20.74,313400.0,17.4564,17.4564,17.4311,17.448,313400.0
2012-06-08 13:40:00,20.75,20.75,20.74,20.75,154200.0,17.4564,17.4564,17.448,17.4564,154200.0
2012-06-08 13:45:00,20.75,20.75,20.74,20.74,118000.0,17.4564,17.4564,17.448,17.448,118000.0
2012-06-08 13:50:00,20.75,20.76,20.74,20.74,181000.0,17.4564,17.4648,17.448,17.448,181000.0
2012-06-08 13:55:00,20.75,20.75,20.74,20.74,64600.0,17.4564,17.4564,17.448,17.448,64600.0
2012-06-08 14:00:00,20.75,20.75,20.74,20.75,70200.0,17.4564,17.4564,17.448,17.4564,70200.0
2012-06-08 14:05:00,20.75,20.75,20.74,20.75,101000.0,17.4564,17.4564,17.448,17.4564,101000.0
2012-06-08 14:10:00,20.75,20.75,20.74,20.75,54400.0,17.4564,17.4564,17.448,17.4564,54400.0
2012-06-08 14:15:00,20.75,20.75,20.73,20.73,114400.0,17.4564,17.4564,17.4396,17.4396,114400.0
2012-06-08 14:20:00,20.73,20.75,20.73,20.75,64400.0,17.4396,17.4564,17.4396,17.4564,64400.0
2012-06-08 14:25:00,20.75,20.75,20.73,20.74,79200.0,17.4564,17.4564,17.4396,17.448,79200.0
2012-06-08 14:30:00,20.74,20.75,20.72,20.75,142000.0,17.448,17.4564,17.4311,17.4564,142000.0
2012-06-08 14:35:00,20.75,20.75,20.74,20.75,198800.0,17.4564,17.4564,17.448,17.4564,198800.0
2012-06-08 14:40:00,20.75,20.75,20.74,20.74,167800.0,17.4564,17.4564,17.448,17.448,167800.0
2012-06-08 14:45:00,20.74,20.74,20.72,20.73,96200.0,17.448,17.448,17.4311,17.4396,96200.0
2012-06-08 14:50:00,20.73,20.74,20.72,20.73,100400.0,17.4396,17.448,17.4311,17.4396,100400.0
2012-06-08 14:55:00,20.73,20.73,20.71,20.71,119000.0,17.4396,17.4396,17.4227,17.4227,119000.0
2012-06-08 15:00:00,20.71,20.72,20.67,20.68,236600.0,17.4227,17.4311,17.3891,17.3975,236600.0
2012-06-08 15:05:00,20.68,20.7,20.68,20.68,171800.0,17.3975,17.4143,17.3975,17.3975,171800.0
2012-06-08 15:10:00,20.68,20.7,20.68,20.69,194800.0,17.3975,17.4143,17.3975,17.4059,194800.0
2012-06-08 15:15:00,20.69,20.72,20.68,20.71,100800.0,17.4059,17.4311,17.3975,17.4227,100800.0
2012-06-08 15:20:00,20.71,20.71,20.68,20.68,188400.0,17.4227,17.4227,17.3975,17.3975,188400.0
2012-06-08 15:25:00,20.68,20.69,20.67,20.68,180800.0,17.3975,17.4059,17.3891,17.3975,180800.0
2012-06-08 15:30:00,20.68,20.68,20.66,20.66,302600.0,17.3975,17.3975,17.3807,17.3807,302600.0
2012-06-08 15:35:00,20.66,20.68,20.66,20.67,357600.0,17.3807,17.3975,17.3807,17.3891,357600.0
2012-06-08 15:40:00,20.67,20.71,20.67,20.71,322600.0,17.3891,17.4227,17.3891,17.4227,322600.0
2012-06-08 15:45:00,20.71,20.74,20.71,20.74,440000.0,17.4227,17.448,17.4227,17.448,440000.0
2012-06-08 15:50:00,20.74,20.74,20.68,20.73,365000.0,17.448,17.448,17.3975,17.4396,365000.0
2012-06-08 15:55:00,20.73,20.73,20.7,20.73,719600.0,17.4396,17.4396,17.4143,17.4396,719600.0
2012-06-11 09:30:00,20.91,20.92,20.7,20.71,221600.0,17.591,17.5994,17.4143,17.4227,221600.0
2012-06-11 09:35:00,20.73,20.75,20.68,20.75,158800.0,17.4396,17.4564,17.3975,17.4564,158800.0
2012-06-11 09:40:00,20.75,20.8,20.74,20.74,122200.0,17.4564,17.4984,17.448,17.448,122200.0
2012-06-11 09:45:00,20.74,20.8,20.74,20.79,267000.0,17.448,17.4984,17.448,17.49,267000.0
2012-06-11 09:50:00,20.79,20.8,20.77,20.8,124600.0,17.49,17.4984,17.4732,17.4984,124600.0
2012-06-11 09:55:00,20.8,20.8,20.75,20.77,549800.0,17.4984,17.4984,17.4564,17.4732,549800.0
2012-06-11 10:00:00,20.77,20.78,20.73,20.75,133200.0,17.4732,17.4816,17.4396,17.4564,133200.0
2012-06-11 10:05:00,20.76,20.78,20.74,20.78,130800.0,17.4648,17.4816,17.448,17.4816,130800.0
2012-06-11 10:10:00,20.78,20.84,20.77,20.83,138600.0,17.4816,17.5321,17.4732,17.5237,138600.0
2012-06-11 10:15:00,20.83,20.84,20.8,20.8,179600.0,17.5237,17.5321,17.4984,17.4984,179600.0
2012-06-11 10:20:00,20.8,20.81,20.75,20.75,359200.0,17.4984,17.5069,17.4564,17.4564,359200.0
2012-06-11 10:25:00,20.75,20.79,20.75,20.78,161400.0,17.4564,17.49,17.4564,17.4816,161400.0
2012-06-11 10:30:00,20.77,20.8,20.76,20.8,171000.0,17.4732,17.4984,17.4648,17.4984,171000.0
2012-06-11 10:35:00,20.8,20.84,20.79,20.83,157200.0,17.4984,17.5321,17.49,17.5237,157200.0
2012-06-11 10:40:00,20.83,20.84,20.8,20.81,164400.0,17.5237,17.5321,17.4984,17.5069,164400.0
2012-06-11 10:45:00,20.81,20.84,20.81,20.82,148200.0,17.5069,17.5321,17.5069,17.5153,148200.0
2012-06-11 10:50:00,20.82,20.83,20.76,20.78,164600.0,17.5153,17.5237,17.4648,17.4816,164600.0
2012-06-11 10:55:00,20.78,20.78,20.71,20.75,204000.0,17.4816,17.4816,17.4227,17.4564,204000.0
2012-06-11 11:00:00,20.75,20.79,20.74,20.79,131600.0,17.4564,17.49,17.448,17.49,131600.0
2012-06-11 11:05:00,20.79,20.84,20.77,20.83,131000.0,17.49,17.5321,17.4732,17.5237,131000.0
2012-06-11 11:10:00,20.83,20.86,20.81,20.82,179200.0,17.5237,17.5489,17.5069,17.5153,179200.0
2012-06-11 11:15:00,20.82,20.85,20.81,20.82,91800.0,17.5153,17.5405,17.5069,17.5153,91800.0
2012-06-11 11:20:00,20.81,20.86,20.8,20.85,87200.0,17.5069,17.5489,17.4984,17.5405,87200.0
2012-06-11 11:25:00,20.85,20.88,20.85,20.87,97000.0,17.5405,17.5658,17.5405,17.5573,97000.0
2012-06-11 11:30:00,20.86,20.86,20.85,20.85,87600.0,17.5489,17.5489,17.5405,17.5405,87600.0
2012-06-11 11:35:00,20.85,20.88,20.85,20.88,220400.0,17.5405,17.5658,17.5405,17.5658,220400.0
2012-06-11 11:40:00,20.88,20.89,20.85,20.86,81800.0,17.5658,17.5742,17.5405,17.5489,81800.0
2012-06-11 11:45:00,20.86,20.86,20.83,20.85,86200.0,17.5489,17.5489,17.5237,17.5405,86200.0
2012-06-11 11:50:00,20.85,20.85,20.82,20.83,72400.0,17.5405,17.5405,17.5153,17.5237,72400.0
2012-06-11 11:55:00,20.83,20.86,20.81,20.86,113000.0,17.5237,17.5489,17.5069,17.5489,113000.0
2012-06-11 12:00:00,20.86,20.87,20.85,20.85,171600.0,17.5489,17.5573,17.5405,17.5405,171600.0
2012-06-11 12:05:00,20.85,20.88,20.85,20.85,71800.0,17.5405,17.5658,17.5405,17.5405,71800.0
2012-06-11 12:10:00,20.85,20.88,20.83,20.85,117600.0,17.5405,17.5658,17.5237,17.5405,117600.0
2012-06-11 12:15:00,20.85,20.86,20.82,20.85,183000.0,17.5405,17.5489,17.5153,17.5405,183000.0
2012-06-11 12:20:00,20.85,20.86,20.83,20.85,129000.0,17.5405,17.5489,17.5237,17.5405,129000.0
2012-06-11 12:25:00,20.85,20.86,20.85,20.85,119800.0,17.5405,17.5489,17.5405,17.5405,119800.0
2012-06-11 12:30:00,20.86,20.87,20.85,20.86,59600.0,17.5489,17.5573,17.5405,17.5489,59600.0
2012-06-11 12:35:00,20.86,20.88,20.85,20.86,83800.0,17.5489,17.5658,17.5405,17.5489,83800.0
2012-06-11 12:40:00,20.87,20.88,20.85,20.86,75800.0,17.5573,17.5658,17.5405,17.5489,75800.0
2012-06-11 12:45:00,20.86,20.89,20.86,20.88,59800.0,17.5489,17.5742,17.5489,17.5658,59800.0
2012-06-11 12:50:00,20.88,20.89,20.86,20.86,54600.0,17.5658,17.5742,17.5489,17.5489,54600.0
2012-06-11 12:55:00,20.86,20.88,20.86,20.87,42600.0,17.5489,17.5658,17.5489,17.5573,42600.0
2012-06-11 13:00:00,20.86,20.89,20.86,20.89,39000.0,17.5489,17.5742,17.5489,17.5742,39000.0
2012-06-11 13:05:00,20.88,20.9,20.88,20.9,50800.0,17.5658,17.5826,17.5658,17.5826,50800.0
2012-06-11 13:10:00,20.9,20.92,20.89,20.92,44800.0,17.5826,17.5994,17.5742,17.5994,44800.0
2012-06-11 13:15:00,20.92,20.92,20.9,20.91,70200.0,17.5994,17.5994,17.5826,17.591,70200.0
2012-06-11 13:20:00,20.91,20.91,20.89,20.9,47800.0,17.591,17.591,17.5742,17.5826,47800.0
2012-06-11 13:25:00,20.9,20.9,20.88,20.88,129800.0,17.5826,17.5826,17.5658,17.5658,129800.0
2012-06-11 13:30:00,20.88,20.89,20.86,20.88,119200.0,17.5658,17.5742,17.5489,17.5658,119200.0
2012-06-11 13:35:00,20.88,20.9,20.87,20.89,120000.0,17.5658,17.5826,17.5573,17.5742,120000.0
2012-06-11 13:40:00,20.89,20.89,20.86,20.86,177800.0,17.5742,17.5742,17.5489,17.5489,177800.0
2012-06-11 13:45:00,20.86,20.86,20.84,20.85,73400.0,17.5489,17.5489,17.5321,17.5405,73400.0
2012-06-11 13:50:00,20.84,20.85,20.84,20.85,75000.0,17.5321,17.5405,17.5321,17.5405,75000.0
2012-06-11 13:55:00,20.85,20.85,20.83,20.85,49400.0,17.5405,17.5405,17.5237,17.5405,49400.0
2012-06-11 14:00:00,20.85,20.85,20.78,20.78,180000.0,17.5405,17.5405,17.4816,17.4816,180000.0
2012-06-11 14:05:00,20.78,20.8,20.76,20.76,77400.0,17.4816,17.4984,17.4648,17.4648,77400.0
2012-06-11 14:10:00,20.76,20.78,20.75,20.75,64200.0,17.4648,17.4816,17.4564,17.4564,64200.0
2012-06-11 14:15:00,20.75,20.78,20.75,20.75,86800.0,17.4564,17.4816,17.4564,17.4564,86800.0
2012-06-11 14:20:00,20.75,20.79,20.75,20.79,75000.0,17.4564,17.49,17.4564,17.49,75000.0
2012-06-11 14:25:00,20.79,20.81,20.79,20.8,61000.0,17.49,17.5069,17.49,17.4984,61000.0
2012-06-11 14:30:00,20.8,20.83,20.79,20.82,45000.0,17.4984,17.5237,17.49,17.5153,45000.0
2012-06-11 14:35:00,20.82,20.82,20.78,20.78,74800.0,17.5153,17.5153,17.4816,17.4816,74800.0
2012-06-11 14:40:00,20.78,20.81,20.78,20.81,62200.0,17.4816,17.5069,17.4816,17.5069,62200.0
2012-06-11 14:45:00,20.81,20.81,20.78,20.8,39400.0,17.5069,17.5069,17.4816,17.4984,39400.0
2012-06-11 14:50:00,20.8,20.81,20.77,20.77,99000.0,17.4984,17.5069,17.4732,17.4732,99000.0
2012-06-11 14:55:00,20.77,20.78,20.74,20.75,124400.0,17.4732,17.4816,17.448,17.4564,124400.0
2012-06-11 15:00:00,20.75,20.77,20.72,20.75,138200.0,17.4564,17.4732,17.4311,17.4564,138200.0
2012-06-11 15:05:00,20.75,20.77,20.74,20.74,161000.0,17.4564,17.4732,17.448,17.448,161000.0
2012-06-11 15:10:00,20.74,20.75,20.72,20.74,196000.0,17.448,17.4564,17.4311,17.448,196000.0
2012-06-11 15:15:00,20.74,20.74,20.71,20.73,139000.0,17.448,17.448,17.4227,17.4396,139000.0
2012-06-11 15:20:00,20.72,20.73,20.71,20.72,170600.0,17.4311,17.4396,17.4227,17.4311,170600.0
2012-06-11 15:25:00,20.72,20.72,20.68,20.72,94400.0,17.4311,17.4311,17.3975,17.4311,94400.0
2012-06-11 15:30:00,20.72,20.75,20.72,20.72,160800.0,17.4311,17.4564,17.4311,17.4311,160800.0
2012-06-11 15:35:00,20.72,20.74,20.71,20.74,157400.0,17.4311,17.448,17.4227,17.448,157400.0
2012-06-11 15:40:00,20.74,20.77,20.72,20.75,143800.0,17.448,17.4732,17.4311,17.4564,143800.0
2012-06-11 15:45:00,20.75,20.75,20.68,20.68,152400.0,17.4564,17.4564,17.3975,17.3975,152400.0
2012-06-11 15:50:00,20.68,20.69,20.61,20.61,455600.0,17.3975,17.4059,17.3386,17.3386,455600.0
2012-06-11 15:55:00,20.61,20.64,20.58,20.62,765600.0,17.3386,17.3638,17.3134,17.347,765600.0
2012-06-12 09:30:00,20.64,20.8,20.64,20.77,171600.0,17.3638,17.4984,17.3638,17.4732,171600.0
2012-06-12 09:35:00,20.78,20.83,20.76,20.76,227400.0,17.4816,17.5237,17.4648,17.4648,227400.0
2012-06-12 09:40:00,20.76,20.77,20.65,20.68,114600.0,17.4648,17.4732,17.3723,17.3975,114600.0
2012-06-12 09:45:00,20.68,20.7,20.61,20.64,179600.0,17.3975,17.4143,17.3386,17.3638,179600.0
2012-06-12 09:50:00,20.63,20.67,20.6,20.64,104000.0,17.3554,17.3891,17.3302,17.3638,104000.0
2012-06-12 09:55:00,20.64,20.66,20.61,20.64,100600.0,17.3638,17.3807,17.3386,17.3638,100600.0
2012-06-12 10:00:00,20.65,20.67,20.59,20.6,124600.0,17.3723,17.3891,17.3218,17.3302,124600.0
2012-06-12 10:05:00,20.59,20.61,20.54,20.56,125000.0,17.3218,17.3386,17.2797,17.2965,125000.0
2012-06-12 10:10:00,20.56,20.57,20.53,20.54,76600.0,17.2965,17.305,17.2713,17.2797,76600.0
2012-06-12 10:15:00,20.54,20.57,20.49,20.5,100800.0,17.2797,17.305,17.2377,17.2461,100800.0
2012-06-12 10:20:00,20.5,20.55,20.49,20.55,91400.0,17.2461,17.2881,17.2377,17.2881,91400.0
2012-06-12 10:25:00,20.55,20.6,20.55,20.6,81400.0,17.2881,17.3302,17.2881,17.3302,81400.0
2012-06-12 10:30:00,20.6,20.6,20.55,20.56,87200.0,17.3302,17.3302,17.2881,17.2965,87200.0
2012-06-12 10:35:00,20.56,20.57,20.5,20.51,238800.0,17.2965,17.305,17.2461,17.2545,238800.0
2012-06-12 10:40:00,20.52,20.58,20.52,20.53,78800.0,17.2629,17.3134,17.2629,17.2713,78800.0
2012-06-12 10:45:00,20.53,20.56,20.51,20.53,275200.0,17.2713,17.2965,17.2545,17.2713,275200.0
2012-06-12 10:50:00,20.53,20.56,20.52,20.53,73200.0,17.2713,17.2965,17.2629,17.2713,73200.0
2012-06-12 10:55:00,20.54,20.58,20.5,20.5,205600.0,17.2797,17.3134,17.2461,17.2461,205600.0
2012-06-12 11:00:00,20.5,20.6,20.5,20.59,273200.0,17.2461,17.3302,17.2461,17.3218,273200.0
2012-06-12 11:05:00,20.59,20.61,20.58,20.6,158000.0,17.3218,17.3386,17.3134,17.3302,158000.0
2012-06-12 11:10:00,20.6,20.63,20.59,20.61,144400.0,17.3302,17.3554,17.3218,17.3386,144400.0
2012-06-12 11:15:00,20.61,20.61,20.57,20.58,170600.0,17.3386,17.3386,17.305,17.3134,170600.0
2012-06-12 11:20:00,20.58,20.67,20.58,20.65,93800.0,17.3134,17.3891,17.3134,17.3723,93800.0
2012-06-12 11:25:00,20.65,20.67,20.64,20.66,164200.0,17.3723,17.3891,17.3638,17.3807,164200.0
2012-06-12 11:30:00,20.66,20.69,20.65,20.66,98400.0,17.3807,17.4059,17.3723,17.3807,98400.0
2012-06-12 11:35:00,20.66,20.67,20.65,20.67,98600.0,17.3807,17.3891,17.3723,17.3891,98600.0
2012-06-12 11:40:00,20.67,20.7,20.67,20.69,78200.0,17.3891,17.4143,17.3891,17.4059,78200.0
2012-06-12 11:45:00,20.68,20.7,20.65,20.65,61000.0,17.3975,17.4143,17.3723,17.3723,61000.0
2012-06-12 11:50:00,20.65,20.66,20.63,20.64,79400.0,17.3723,17.3807,17.3554,17.3638,79400.0
2012-06-12 11:55:00,20.64,20.65,20.61,20.62,73000.0,17.3638,17.3723,17.3386,17.347,73000.0
2012-06-12 12:00:00,20.63,20.66,20.61,20.64,111000.0,17.3554,17.3807,17.3386,17.3638,111000.0
2012-06-12 12:05:00,20.64,20.64,20.58,20.59,85200.0,17.3638,17.3638,17.3134,17.3218,85200.0
2012-06-12 12:10:00,20.58,20.61,20.57,20.59,82800.0,17.3134,17.3386,17.305,17.3218,82800.0
2012-06-12 12:15:00,20.59,20.6,20.58,20.59,79400.0,17.3218,17.3302,17.3134,17.3218,79400.0
2012-06-12 12:20:00,20.59,20.61,20.58,20.6,76800.0,17.3218,17.3386,17.3134,17.3302,76800.0
2012-06-12 12:25:00,20.6,20.63,20.59,20.6,149000.0,17.3302,17.3554,17.3218,17.3302,149000.0
2012-06-12 12:30:00,20.6,20.63,20.59,20.61,141000.0,17.3302,17.3554,17.3218,17.3386,141000.0
2012-06-12 12:35:00,20.61,20.64,20.61,20.63,72000.0,17.3386,17.3638,17.3386,17.3554,72000.0
2012-06-12 12:40:00,20.63,20.63,20.6,20.61,58000.0,17.3554,17.3554,17.3302,17.3386,58000.0
2012-06-12 12:45:00,20.61,20.64,20.61,20.63,44200.0,17.3386,17.3638,17.3386,17.3554,44200.0
2012-06-12 12:50:00,20.63,20.65,20.61,20.61,58600.0,17.3554,17.3723,17.3386,17.3386,58600.0
2012-06-12 12:55:00,20.61,20.62,20.6,20.6,54600.0,17.3386,17.347,17.3302,17.3302,54600.0
2012-06-12 13:00:00,20.6,20.63,20.6,20.63,101800.0,17.3302,17.3554,17.3302,17.3554,101800.0
2012-06-12 13:05:00,20.63,20.64,20.61,20.64,48000.0,17.3554,17.3638,17.3386,17.3638,48000.0
2012-06-12 13:10:00,20.64,20.68,20.64,20.67,66600.0,17.3638,17.3975,17.3638,17.3891,66600.0
2012-06-12 13:15:00,20.67,20.68,20.67,20.68,40200.0,17.3891,17.3975,17.3891,17.3975,40200.0
2012-06-12 13:20:00,20.68,20.69,20.65,20.66,63600.0,17.3975,17.4059,17.3723,17.3807,63600.0
2012-06-12 13:25:00,20.66,20.66,20.64,20.64,44400.0,17.3807,17.3807,17.3638,17.3638,44400.0
2012-06-12 13:30:00,20.64,20.66,20.64,20.65,55000.0,17.3638,17.3807,17.3638,17.3723,55000.0
2012-06-12 13:35:00,20.66,20.71,20.66,20.71,121200.0,17.3807,17.4227,17.3807,17.4227,121200.0
2012-06-12 13:40:00,20.7,20.73,20.69,20.69,110600.0,17.4143,17.4396,17.4059,17.4059,110600.0
2012-06-12 13:45:00,20.7,20.71,20.67,20.69,90800.0,17.4143,17.4227,17.3891,17.4059,90800.0
2012-06-12 13:50:00,20.68,20.72,20.68,20.7,103000.0,17.3975,17.4311,17.3975,17.4143,103000.0
2012-06-12 13:55:00,20.7,20.71,20.67,20.69,114200.0,17.4143,17.4227,17.3891,17.4059,114200.0
2012-06-12 14:00:00,20.7,20.71,20.66,20.68,76200.0,17.4143,17.4227,17.3807,17.3975,76200.0
2012-06-12 14:05:00,20.68,20.7,20.68,20.7,79000.0,17.3975,17.4143,17.3975,17.4143,79000.0
2012-06-12 14:10:00,20.69,20.71,20.67,20.71,51800.0,17.4059,17.4227,17.3891,17.4227,51800.0
2012-06-12 14:15:00,20.71,20.72,20.68,20.71,57600.0,17.4227,17.4311,17.3975,17.4227,57600.0
2012-06-12 14:20:00,20.71,20.73,20.68,20.72,88400.0,17.4227,17.4396,17.3975,17.4311,88400.0
2012-06-12 14:25:00,20.71,20.72,20.7,20.71,83400.0,17.4227,17.4311,17.4143,17.4227,83400.0
2012-06-12 14:30:00,20.71,20.75,20.71,20.75,112200.0,17.4227,17.4564,17.4227,17.4564,112200.0
2012-06-12 14:35:00,20.74,20.77,20.74,20.77,116000.0,17.448,17.4732,17.448,17.4732,116000.0
2012-06-12 14:40:00,20.77,20.8,20.77,20.78,116200.0,17.4732,17.4984,17.4732,17.4816,116200.0
2012-06-12 14:45:00,20.78,20.81,20.78,20.8,132800.0,17.4816,17.5069,17.4816,17.4984,132800.0
2012-06-12 14:50:00,20.79,20.8,20.74,20.75,148600.0,17.49,17.4984,17.448,17.4564,148600.0
2012-06-12 14:55:00,20.75,20.78,20.75,20.78,95200.0,17.4564,17.4816,17.4564,17.4816,95200.0
2012-06-12 15:00:00,20.77,20.8,20.77,20.79,81800.0,17.4732,17.4984,17.4732,17.49,81800.0
2012-06-12 15:05:00,20.79,20.8,20.75,20.77,151600.0,17.49,17.4984,17.4564,17.4732,151600.0
2012-06-12 15:10:00,20.77,20.78,20.75,20.75,130800.0,17.4732,17.4816,17.4564,17.4564,130800.0
2012-06-12 15:15:00,20.75,20.79,20.75,20.76,181400.0,17.4564,17.49,17.4564,17.4648,181400.0
2012-06-12 15:20:00,20.76,20.77,20.75,20.76,204200.0,17.4648,17.4732,17.4564,17.4648,204200.0
2012-06-12 15:25:00,20.76,20.83,20.76,20.82,147200.0,17.4648,17.5237,17.4648,17.5153,147200.0
2012-06-12 15:30:00,20.82,20.83,20.78,20.78,110200.0,17.5153,17.5237,17.4816,17.4816,110200.0
2012-06-12 15:35:00,20.78,20.82,20.78,20.81,150800.0,17.4816,17.5153,17.4816,17.5069,150800.0
2012-06-12 15:40:00,20.81,20.88,20.8,20.85,207800.0,17.5069,17.5658,17.4984,17.5405,207800.0
2012-06-12 15:45:00,20.86,20.88,20.85,20.86,241200.0,17.5489,17.5658,17.5405,17.5489,241200.0
2012-06-12 15:50:00,20.86,20.86,20.84,20.86,289400.0,17.5489,17.5489,17.5321,17.5489,289400.0
2012-06-12 15:55:00,20.86,20.87,20.85,20.86,338200.0,17.5489,17.5573,17.5405,17.5489,338200.0
2012-06-13 09:30:00,20.91,20.91,20.63,20.63,159600.0,17.591,17.591,17.3554,17.3554,159600.0
2012-06-13 09:35:00,20.64,20.67,20.58,20.66,220000.0,17.3638,17.3891,17.3134,17.3807,220000.0
2012-06-13 09:40:00,20.67,20.79,20.67,20.74,241400.0,17.3891,17.49,17.3891,17.448,241400.0
2012-06-13 09:45:00,20.75,20.75,20.69,20.7,44800.0,17.4564,17.4564,17.4059,17.4143,44800.0
2012-06-13 09:50:00,20.71,20.72,20.64,20.65,56200.0,17.4227,17.4311,17.3638,17.3723,56200.0
2012-06-13 09:55:00,20.65,20.65,20.61,20.63,96200.0,17.3723,17.3723,17.3386,17.3554,96200.0
2012-06-13 10:00:00,20.62,20.68,20.6,20.68,107400.0,17.347,17.3975,17.3302,17.3975,107400.0
2012-06-13 10:05:00,20.68,20.71,20.66,20.71,87800.0,17.3975,17.4227,17.3807,17.4227,87800.0
2012-06-13 10:10:00,20.71,20.78,20.68,20.75,147200.0,17.4227,17.4816,17.3975,17.4564,147200.0
2012-06-13 10:15:00,20.75,20.77,20.68,20.68,106600.0,17.4564,17.4732,17.3975,17.3975,106600.0
2012-06-13 10:20:00,20.7,20.7,20.61,20.61,89200.0,17.4143,17.4143,17.3386,17.3386,89200.0
2012-06-13 10:25:00,20.61,20.67,20.59,20.67,110400.0,17.3386,17.3891,17.3218,17.3891,110400.0
2012-06-13 10:30:00,20.67,20.71,20.66,20.71,140600.0,17.3891,17.4227,17.3807,17.4227,140600.0
2012-06-13 10:35:00,20.71,20.72,20.67,20.69,180400.0,17.4227,17.4311,17.3891,17.4059,180400.0
2012-06-13 10:40:00,20.7,20.72,20.68,20.72,303400.0,17.4143,17.4311,17.3975,17.4311,303400.0
2012-06-13 10:45:00,20.72,20.77,20.72,20.77,122400.0,17.4311,17.4732,17.4311,17.4732,122400.0
2012-06-13 10:50:00,20.78,20.82,20.76,20.82,78400.0,17.4816,17.5153,17.4648,17.5153,78400.0
2012-06-13 10:55:00,20.82,20.87,20.81,20.82,163600.0,17.5153,17.5573,17.5069,17.5153,163600.0
2012-06-13 11:00:00,20.82,20.82,20.75,20.77,70400.0,17.5153,17.5153,17.4564,17.4732,70400.0
2012-06-13 11:05:00,20.77,20.77,20.74,20.76,70000.0,17.4732,17.4732,17.448,17.4648,70000.0
2012-06-13 11:10:00,20.76,20.78,20.76,20.78,67600.0,17.4648,17.4816,17.4648,17.4816,67600.0
2012-06-13 11:15:00,20.78,20.78,20.75,20.77,63400.0,17.4816,17.4816,17.4564,17.4732,63400.0
2012-06-13 11:20:00,20.77,20.81,20.76,20.8,61400.0,17.4732,17.5069,17.4648,17.4984,61400.0
2012-06-13 11:25:00,20.8,20.81,20.75,20.77,62400.0,17.4984,17.5069,17.4564,17.4732,62400.0
2012-06-13 11:30:00,20.77,20.81,20.77,20.81,93400.0,17.4732,17.5069,17.4732,17.5069,93400.0
2012-06-13 11:35:00,20.82,20.83,20.79,20.83,139600.0,17.5153,17.5237,17.49,17.5237,139600.0
2012-06-13 11:40:00,20.83,20.84,20.82,20.83,90400.0,17.5237,17.5321,17.5153,17.5237,90400.0
2012-06-13 11:45:00,20.82,20.83,20.78,20.79,109800.0,17.5153,17.5237,17.4816,17.49,109800.0
2012-06-13 11:50:00,20.79,20.79,20.74,20.75,89600.0,17.49,17.49,17.448,17.4564,89600.0
2012-06-13 11:55:00,20.75,20.77,20.75,20.75,70400.0,17.4564,17.4732,17.4564,17.4564,70400.0
2012-06-13 12:00:00,20.75,20.8,20.75,20.77,93800.0,17.4564,17.4984,17.4564,17.4732,93800.0
2012-06-13 12:05:00,20.77,20.77,20.75,20.76,99400.0,17.4732,17.4732,17.4564,17.4648,99400.0
2012-06-13 12:10:00,20.76,20.78,20.75,20.78,53600.0,17.4648,17.4816,17.4564,17.4816,53600.0
2012-06-13 12:15:00,20.77,20.78,20.75,20.78,60000.0,17.4732,17.4816,17.4564,17.4816,60000.0
2012-06-13 12:20:00,20.77,20.8,20.76,20.77,97600.0,17.4732,17.4984,17.4648,17.4732,97600.0
2012-06-13 12:25:00,20.77,20.78,20.75,20.75,59800.0,17.4732,17.4816,17.4564,17.4564,59800.0
2012-06-13 12:30:00,20.75,20.8,20.75,20.79,54600.0,17.4564,17.4984,17.4564,17.49,54600.0
2012-06-13 12:35:00,20.79,20.8,20.78,20.8,115600.0,17.49,17.4984,17.4816,17.4984,115600.0
2012-06-13 12:40:00,20.8,20.81,20.78,20.8,62800.0,17.4984,17.5069,17.4816,17.4984,62800.0
2012-06-13 12:45:00,20.8,20.83,20.79,20.79,47600.0,17.4984,17.5237,17.49,17.49,47600.0
2012-06-13 12:50:00,20.79,20.82,20.79,20.82,92800.0,17.49,17.5153,17.49,17.5153,92800.0
2012-06-13 12:55:00,20.82,20.82,20.78,20.79,72400.0,17.5153,17.5153,17.4816,17.49,72400.0
2012-06-13 13:00:00,20.78,20.79,20.77,20.78,58000.0,17.4816,17.49,17.4732,17.4816,58000.0
2012-06-13 13:05:00,20.78,20.83,20.78,20.82,187000.0,17.4816,17.5237,17.4816,17.5153,187000.0
2012-06-13 13:10:00,20.82,20.84,20.81,20.83,56200.0,17.5153,17.5321,17.5069,17.5237,56200.0
2012-06-13 13:15:00,20.83,20.85,20.81,20.84,56400.0,17.5237,17.5405,17.5069,17.5321,56400.0
2012-06-13 13:20:00,20.84,20.84,20.81,20.81,50800.0,17.5321,17.5321,17.5069,17.5069,50800.0
2012-06-13 13:25:00,20.81,20.85,20.8,20.85,67600.0,17.5069,17.5405,17.4984,17.5405,67600.0
2012-06-13 13:30:00,20.85,20.87,20.84,20.86,103600.0,17.5405,17.5573,17.5321,17.5489,103600.0
2012-06-13 13:35:00,20.86,20.86,20.84,20.86,80800.0,17.5489,17.5489,17.5321,17.5489,80800.0
2012-06-13 13:40:00,20.86,20.86,20.84,20.85,105000.0,17.5489,17.5489,17.5321,17.5405,105000.0
2012-06-13 13:45:00,20.84,20.85,20.81,20.81,103000.0,17.5321,17.5405,17.5069,17.5069,103000.0
2012-06-13 13:50:00,20.81,20.84,20.8,20.8,96000.0,17.5069,17.5321,17.4984,17.4984,96000.0
2012-06-13 13:55:00,20.8,20.8,20.75,20.76,124000.0,17.4984,17.4984,17.4564,17.4648,124000.0
2012-06-13 14:00:00,20.76,20.79,20.75,20.77,76000.0,17.4648,17.49,17.4564,17.4732,76000.0
2012-06-13 14:05:00,20.77,20.77,20.75,20.77,71400.0,17.4732,17.4732,17.4564,17.4732,71400.0
2012-06-13 14:10:00,20.76,20.78,20.75,20.78,195000.0,17.4648,17.4816,17.4564,17.4816,195000.0
2012-06-13 14:15:00,20.78,20.79,20.77,20.78,80600.0,17.4816,17.49,17.4732,17.4816,80600.0
2012-06-13 14:20:00,20.78,20.8,20.77,20.8,113800.0,17.4816,17.4984,17.4732,17.4984,113800.0
2012-06-13 14:25:00,20.79,20.8,20.77,20.78,125600.0,17.49,17.4984,17.4732,17.4816,125600.0
2012-06-13 14:30:00,20.78,20.8,20.77,20.78,244400.0,17.4816,17.4984,17.4732,17.4816,244400.0
2012-06-13 14:35:00,20.78,20.8,20.77,20.79,103200.0,17.4816,17.4984,17.4732,17.49,103200.0
2012-06-13 14:40:00,20.79,20.8,20.77,20.78,242800.0,17.49,17.4984,17.4732,17.4816,242800.0
2012-06-13 14:45:00,20.78,20.78,20.75,20.77,144000.0,17.4816,17.4816,17.4564,17.4732,144000.0
2012-06-13 14:50:00,20.78,20.78,20.75,20.75,127600.0,17.4816,17.4816,17.4564,17.4564,127600.0
2012-06-13 14:55:00,20.75,20.78,20.75,20.75,138200.0,17.4564,17.4816,17.4564,17.4564,138200.0
2012-06-13 15:00:00,20.75,20.76,20.74,20.74,215000.0,17.4564,17.4648,17.448,17.448,215000.0
2012-06-13 15:05:00,20.74,20.75,20.73,20.75,178800.0,17.448,17.4564,17.4396,17.4564,178800.0
2012-06-13 15:10:00,20.75,20.75,20.73,20.75,392600.0,17.4564,17.4564,17.4396,17.4564,392600.0
2012-06-13 15:15:00,20.74,20.75,20.67,20.67,213000.0,17.448,17.4564,17.3891,17.3891,213000.0
2012-06-13 15:20:00,20.67,20.69,20.64,20.69,252400.0,17.3891,17.4059,17.3638,17.4059,252400.0
2012-06-13 15:25:00,20.69,20.7,20.67,20.67,270200.0,17.4059,17.4143,17.3891,17.3891,270200.0
2012-06-13 15:30:00,20.67,20.7,20.67,20.68,222800.0,17.3891,17.4143,17.3891,17.3975,222800.0
2012-06-13 15:35:00,20.68,20.7,20.67,20.7,179400.0,17.3975,17.4143,17.3891,17.4143,179400.0
2012-06-13 15:40:00,20.7,20.73,20.68,20.7,309200.0,17.4143,17.4396,17.3975,17.4143,309200.0
2012-06-13 15:45:00,20.7,20.72,20.67,20.67,315400.0,17.4143,17.4311,17.3891,17.3891,315400.0
2012-06-13 15:50:00,20.68,20.7,20.66,20.67,366600.0,17.3975,17.4143,17.3807,17.3891,366600.0
2012-06-13 15:55:00,20.66,20.73,20.66,20.72,409400.0,17.3807,17.4396,17.3807,17.4311,409400.0
2012-06-14 09:30:00,20.77,20.8,20.71,20.74,126600.0,17.4732,17.4984,17.4227,17.448,126600.0
2012-06-14 09:35:00,20.74,20.74,20.69,20.7,207200.0,17.448,17.448,17.4059,17.4143,207200.0
2012-06-14 09:40:00,20.7,20.72,20.69,20.71,123400.0,17.4143,17.4311,17.4059,17.4227,123400.0
2012-06-14 09:45:00,20.7,20.75,20.7,20.75,87800.0,17.4143,17.4564,17.4143,17.4564,87800.0
2012-06-14 09:50:00,20.75,20.77,20.7,20.74,142000.0,17.4564,17.4732,17.4143,17.448,142000.0
2012-06-14 09:55:00,20.74,20.8,20.72,20.8,187600.0,17.448,17.4984,17.4311,17.4984,187600.0
2012-06-14 10:00:00,20.8,20.85,20.8,20.84,68400.0,17.4984,17.5405,17.4984,17.5321,68400.0
2012-06-14 10:05:00,20.84,20.85,20.8,20.8,55000.0,17.5321,17.5405,17.4984,17.4984,55000.0
2012-06-14 10:10:00,20.81,20.83,20.78,20.79,142200.0,17.5069,17.5237,17.4816,17.49,142200.0
2012-06-14 10:15:00,20.79,20.83,20.78,20.82,108200.0,17.49,17.5237,17.4816,17.5153,108200.0
2012-06-14 10:20:00,20.82,20.83,20.8,20.82,57600.0,17.5153,17.5237,17.4984,17.5153,57600.0
2012-06-14 10:25:00,20.82,20.83,20.8,20.83,62000.0,17.5153,17.5237,17.4984,17.5237,62000.0
2012-06-14 10:30:00,20.83,20.85,20.82,20.83,98400.0,17.5237,17.5405,17.5153,17.5237,98400.0
2012-06-14 10:35:00,20.83,20.84,20.78,20.78,60200.0,17.5237,17.5321,17.4816,17.4816,60200.0
2012-06-14 10:40:00,20.78,20.79,20.75,20.75,112000.0,17.4816,17.49,17.4564,17.4564,112000.0
2012-06-14 10:45:00,20.75,20.79,20.75,20.77,86400.0,17.4564,17.49,17.4564,17.4732,86400.0
2012-06-14 10:50:00,20.77,20.8,20.75,20.8,136600.0,17.4732,17.4984,17.4564,17.4984,136600.0
2012-06-14 10:55:00,20.8,20.85,20.79,20.84,73000.0,17.4984,17.5405,17.49,17.5321,73000.0
2012-06-14 11:00:00,20.85,20.85,20.82,20.82,87400.0,17.5405,17.5405,17.5153,17.5153,87400.0
2012-06-14 11:05:00,20.82,20.83,20.8,20.81,48600.0,17.5153,17.5237,17.4984,17.5069,48600.0
2012-06-14 11:10:00,20.81,20.86,20.8,20.86,120200.0,17.5069,17.5489,17.4984,17.5489,120200.0
2012-06-14 11:15:00,20.86,20.93,20.86,20.92,305200.0,17.5489,17.6078,17.5489,17.5994,305200.0
2012-06-14 11:20:00,20.92,20.97,20.92,20.97,145400.0,17.5994,17.6415,17.5994,17.6415,145400.0
2012-06-14 11:25:00,20.97,21.0,20.96,21.0,140000.0,17.6415,17.6667,17.6331,17.6667,140000.0
2012-06-14 11:30:00,21.0,21.01,20.97,20.97,203200.0,17.6667,17.6751,17.6415,17.6415,203200.0
2012-06-14 11:35:00,20.97,21.0,20.95,21.0,237800.0,17.6415,17.6667,17.6246,17.6667,237800.0
2012-06-14 11:40:00,21.0,21.0,20.97,20.97,49200.0,17.6667,17.6667,17.6415,17.6415,49200.0
2012-06-14 11:45:00,20.97,20.99,20.97,20.98,60400.0,17.6415,17.6583,17.6415,17.6499,60400.0
2012-06-14 11:50:00,20.98,20.98,20.97,20.97,36400.0,17.6499,17.6499,17.6415,17.6415,36400.0
2012-06-14 11:55:00,20.97,20.97,20.92,20.93,89600.0,17.6415,17.6415,17.5994,17.6078,89600.0
2012-06-14 12:00:00,20.93,20.94,20.92,20.93,96800.0,17.6078,17.6162,17.5994,17.6078,96800.0
2012-06-14 12:05:00,20.93,20.93,20.9,20.92,90600.0,17.6078,17.6078,17.5826,17.5994,90600.0
2012-06-14 12:10:00,20.92,20.93,20.9,20.91,84200.0,17.5994,17.6078,17.5826,17.591,84200.0
2012-06-14 12:15:00,20.91,20.92,20.9,20.92,74200.0,17.591,17.5994,17.5826,17.5994,74200.0
2012-06-14 12:20:00,20.92,20.93,20.92,20.92,77000.0,17.5994,17.6078,17.5994,17.5994,77000.0
2012-06-14 12:25:00,20.92,20.92,20.9,20.9,53200.0,17.5994,17.5994,17.5826,17.5826,53200.0
2012-06-14 12:30:00,20.9,20.93,20.9,20.93,45200.0,17.5826,17.6078,17.5826,17.6078,45200.0
2012-06-14 12:35:00,20.93,20.95,20.92,20.93,68800.0,17.6078,17.6246,17.5994,17.6078,68800.0
2012-06-14 12:40:00,20.93,20.96,20.93,20.95,24200.0,17.6078,17.6331,17.6078,17.6246,24200.0
2012-06-14 12:45:00,20.95,20.98,20.95,20.98,240000.0,17.6246,17.6499,17.6246,17.6499,240000.0
2012-06-14 12:50:00,20.98,21.0,20.97,21.0,172000.0,17.6499,17.6667,17.6415,17.6667,172000.0
2012-06-14 12:55:00,21.0,21.02,21.0,21.0,189400.0,17.6667,17.6835,17.6667,17.6667,189400.0
2012-06-14 13:00:00,21.0,21.02,21.0,21.01,220600.0,17.6667,17.6835,17.6667,17.6751,220600.0
2012-06-14 13:05:00,21.01,21.04,21.0,21.0,132800.0,17.6751,17.7004,17.6667,17.6667,132800.0
2012-06-14 13:10:00,21.01,21.02,20.98,20.98,170200.0,17.6751,17.6835,17.6499,17.6499,170200.0
2012-06-14 13:15:00,20.98,20.98,20.97,20.97,85800.0,17.6499,17.6499,17.6415,17.6415,85800.0
2012-06-14 13:20:00,20.97,20.98,20.96,20.97,103600.0,17.6415,17.6499,17.6331,17.6415,103600.0
2012-06-14 13:25:00,20.97,20.98,20.96,20.97,72600.0,17.6415,17.6499,17.6331,17.6415,72600.0
2012-06-14 13:30:00,20.97,20.98,20.95,20.95,105800.0,17.6415,17.6499,17.6246,17.6246,105800.0
2012-06-14 13:35:00,20.95,20.97,20.93,20.95,154800.0,17.6246,17.6415,17.6078,17.6246,154800.0
2012-06-14 13:40:00,20.95,20.96,20.93,20.93,69800.0,17.6246,17.6331,17.6078,17.6078,69800.0
2012-06-14 13:45:00,20.93,20.94,20.92,20.93,42200.0,17.6078,17.6162,17.5994,17.6078,42200.0
2012-06-14 13:50:00,20.93,20.95,20.93,20.93,78400.0,17.6078,17.6246,17.6078,17.6078,78400.0
2012-06-14 13:55:00,20.94,20.96,20.94,20.95,57200.0,17.6162,17.6331,17.6162,17.6246,57200.0
2012-06-14 14:00:00,20.94,20.96,20.94,20.95,72400.0,17.6162,17.6331,17.6162,17.6246,72400.0
2012-06-14 14:05:00,20.95,20.97,20.95,20.95,44000.0,17.6246,17.6415,17.6246,17.6246,44000.0
2012-06-14 14:10:00,20.94,20.96,20.93,20.96,59200.0,17.6162,17.6331,17.6078,17.6331,59200.0
2012-06-14 14:15:00,20.96,20.96,20.95,20.96,54800.0,17.6331,17.6331,17.6246,17.6331,54800.0
2012-06-14 14:20:00,20.95,20.96,20.92,20.92,31000.0,17.6246,17.6331,17.5994,17.5994,31000.0
2012-06-14 14:25:00,20.92,20.92,20.89,20.9,185600.0,17.5994,17.5994,17.5742,17.5826,185600.0
2012-06-14 14:30:00,20.9,20.9,20.89,20.89,138600.0,17.5826,17.5826,17.5742,17.5742,138600.0
2012-06-14 14:35:00,20.89,20.91,20.89,20.91,97400.0,17.5742,17.591,17.5742,17.591,97400.0
2012-06-14 14:40:00,20.91,20.92,20.9,20.91,41600.0,17.591,17.5994,17.5826,17.591,41600.0
2012-06-14 14:45:00,20.91,20.91,20.9,20.9,82200.0,17.591,17.591,17.5826,17.5826,82200.0
2012-06-14 14:50:00,20.9,20.92,20.9,20.9,69000.0,17.5826,17.5994,17.5826,17.5826,69000.0
2012-06-14 14:55:00,20.9,20.91,20.88,20.88,154200.0,17.5826,17.591,17.5658,17.5658,154200.0
2012-06-14 15:00:00,20.89,20.92,20.88,20.91,85600.0,17.5742,17.5994,17.5658,17.591,85600.0
2012-06-14 15:05:00,20.92,21.11,20.92,21.03,853200.0,17.5994,17.7592,17.5994,17.6919,853200.0
2012-06-14 15:10:00,21.03,21.11,21.01,21.1,330600.0,17.6919,17.7592,17.6751,17.7508,330600.0
2012-06-14 15:15:00,21.1,21.11,21.01,21.01,154400.0,17.7508,17.7592,17.6751,17.6751,154400.0
2012-06-14 15:20:00,21.01,21.04,20.95,20.95,213400.0,17.6751,17.7004,17.6246,17.6246,213400.0
2012-06-14 15:25:00,20.95,21.0,20.93,20.96,104800.0,17.6246,17.6667,17.6078,17.6331,104800.0
2012-06-14 15:30:00,20.96,21.0,20.95,20.99,126400.0,17.6331,17.6667,17.6246,17.6583,126400.0
2012-06-14 15:35:00,20.99,21.03,20.98,21.03,114200.0,17.6583,17.6919,17.6499,17.6919,114200.0
2012-06-14 15:40:00,21.03,21.04,21.0,21.0,136800.0,17.6919,17.7004,17.6667,17.6667,136800.0
2012-06-14 15:45:00,21.0,21.07,21.0,21.03,290200.0,17.6667,17.7256,17.6667,17.6919,290200.0
2012-06-14 15:50:00,21.04,21.06,21.01,21.06,411600.0,17.7004,17.7172,17.6751,17.7172,411600.0
2012-06-14 15:55:00,21.05,21.05,21.02,21.03,475000.0,17.7088,17.7088,17.6835,17.6919,475000.0
2012-06-15 09:30:00,21.19,21.23,21.13,21.16,1719600.0,17.8265,17.8602,17.7761,17.8013,1719600.0
2012-06-15 09:35:00,21.16,21.19,21.11,21.16,158600.0,17.8013,17.8265,17.7592,17.8013,158600.0
2012-06-15 09:40:00,21.16,21.2,21.1,21.16,192600.0,17.8013,17.835,17.7508,17.8013,192600.0
2012-06-15 09:45:00,21.17,21.17,21.13,21.15,112400.0,17.8097,17.8097,17.7761,17.7929,112400.0
2012-06-15 09:50:00,21.15,21.22,21.14,21.21,181000.0,17.7929,17.8518,17.7845,17.8434,181000.0
2012-06-15 09:55:00,21.21,21.22,21.17,21.2,170600.0,17.8434,17.8518,17.8097,17.835,170600.0
2012-06-15 10:00:00,21.2,21.24,21.2,21.24,176000.0,17.835,17.8686,17.835,17.8686,176000.0
2012-06-15 10:05:00,21.24,21.28,21.24,21.28,292200.0,17.8686,17.9023,17.8686,17.9023,292200.0
2012-06-15 10:10:00,21.27,21.3,21.24,21.24,169000.0,17.8938,17.9191,17.8686,17.8686,169000.0
2012-06-15 10:15:00,21.24,21.27,21.23,21.25,85000.0,17.8686,17.8938,17.8602,17.877,85000.0
2012-06-15 10:20:00,21.25,21.3,21.25,21.28,112400.0,17.877,17.9191,17.877,17.9023,112400.0
2012-06-15 10:25:00,21.28,21.33,21.27,21.32,106200.0,17.9023,17.9443,17.8938,17.9359,106200.0
2012-06-15 10:30:00,21.32,21.32,21.27,21.28,209200.0,17.9359,17.9359,17.8938,17.9023,209200.0
2012-06-15 10:35:00,21.28,21.3,21.24,21.3,145000.0,17.9023,17.9191,17.8686,17.9191,145000.0
2012-06-15 10:40:00,21.3,21.31,21.25,21.25,141600.0,17.9191,17.9275,17.877,17.877,141600.0
2012-06-15 10:45:00,21.25,21.29,21.25,21.29,101200.0,17.877,17.9107,17.877,17.9107,101200.0
2012-06-15 10:50:00,21.29,21.29,21.28,21.29,159400.0,17.9107,17.9107,17.9023,17.9107,159400.0
2012-06-15 10:55:00,21.29,21.3,21.28,21.29,91600.0,17.9107,17.9191,17.9023,17.9107,91600.0
2012-06-15 11:00:00,21.29,21.3,21.25,21.27,131600.0,17.9107,17.9191,17.877,17.8938,131600.0
2012-06-15 11:05:00,21.26,21.3,21.26,21.29,95200.0,17.8854,17.9191,17.8854,17.9107,95200.0
2012-06-15 11:10:00,21.3,21.33,21.3,21.32,73600.0,17.9191,17.9443,17.9191,17.9359,73600.0
2012-06-15 11:15:00,21.32,21.33,21.28,21.28,266800.0,17.9359,17.9443,17.9023,17.9023,266800.0
2012-06-15 11:20:00,21.28,21.28,21.25,21.26,87800.0,17.9023,17.9023,17.877,17.8854,87800.0
2012-06-15 11:25:00,21.26,21.27,21.25,21.26,91600.0,17.8854,17.8938,17.877,17.8854,91600.0
2012-06-15 11:30:00,21.26,21.28,21.24,21.24,122600.0,17.8854,17.9023,17.8686,17.8686,122600.0
2012-06-15 11:35:00,21.25,21.25,21.24,21.25,59000.0,17.877,17.877,17.8686,17.877,59000.0
2012-06-15 11:40:00,21.25,21.27,21.25,21.26,89200.0,17.877,17.8938,17.877,17.8854,89200.0
2012-06-15 11:45:00,21.26,21.27,21.25,21.26,80400.0,17.8854,17.8938,17.877,17.8854,80400.0
2012-06-15 11:50:00,21.26,21.26,21.23,21.24,44200.0,17.8854,17.8854,17.8602,17.8686,44200.0
2012-06-15 11:55:00,21.24,21.24,21.22,21.23,90400.0,17.8686,17.8686,17.8518,17.8602,90400.0
2012-06-15 12:00:00,21.23,21.24,21.22,21.24,37800.0,17.8602,17.8686,17.8518,17.8686,37800.0
2012-06-15 12:05:00,21.24,21.25,21.24,21.25,59400.0,17.8686,17.877,17.8686,17.877,59400.0
2012-06-15 12:10:00,21.25,21.26,21.25,21.25,107600.0,17.877,17.8854,17.877,17.877,107600.0
2012-06-15 12:15:00,21.25,21.28,21.25,21.28,111400.0,17.877,17.9023,17.877,17.9023,111400.0
2012-06-15 12:20:00,21.28,21.28,21.24,21.24,88600.0,17.9023,17.9023,17.8686,17.8686,88600.0
2012-06-15 12:25:00,21.24,21.25,21.24,21.25,87800.0,17.8686,17.877,17.8686,17.877,87800.0
2012-06-15 12:30:00,21.25,21.26,21.25,21.26,50000.0,17.877,17.8854,17.877,17.8854,50000.0
2012-06-15 12:35:00,21.26,21.27,21.25,21.25,48200.0,17.8854,17.8938,17.877,17.877,48200.0
2012-06-15 12:40:00,21.25,21.25,21.24,21.25,82800.0,17.877,17.877,17.8686,17.877,82800.0
2012-06-15 12:45:00,21.25,21.25,21.24,21.25,48800.0,17.877,17.877,17.8686,17.877,48800.0
2012-06-15 12:50:00,21.25,21.25,21.24,21.25,50200.0,17.877,17.877,17.8686,17.877,50200.0
2012-06-15 12:55:00,21.25,21.25,21.23,21.24,154800.0,17.877,17.877,17.8602,17.8686,154800.0
2012-06-15 13:00:00,21.25,21.27,21.25,21.26,92000.0,17.877,17.8938,17.877,17.8854,92000.0
2012-06-15 13:05:00,21.27,21.27,21.24,21.25,61600.0,17.8938,17.8938,17.8686,17.877,61600.0
2012-06-15 13:10:00,21.25,21.25,21.25,21.25,10200.0,17.877,17.877,17.877,17.877,10200.0
2012-06-15 13:15:00,21.25,21.26,21.22,21.22,145200.0,17.877,17.8854,17.8518,17.8518,145200.0
2012-06-15 13:20:00,21.22,21.23,21.21,21.22,92200.0,17.8518,17.8602,17.8434,17.8518,92200.0
2012-06-15 13:25:00,21.21,21.22,21.21,21.22,28000.0,17.8434,17.8518,17.8434,17.8518,28000.0
2012-06-15 13:30:00,21.21,21.22,21.21,21.21,34800.0,17.8434,17.8518,17.8434,17.8434,34800.0
2012-06-15 13:35:00,21.21,21.21,21.21,21.21,58800.0,17.8434,17.8434,17.8434,17.8434,58800.0
2012-06-15 13:40:00,21.21,21.21,21.2,21.2,70600.0,17.8434,17.8434,17.835,17.835,70600.0
2012-06-15 13:45:00,21.2,21.21,21.2,21.2,46200.0,17.835,17.8434,17.835,17.835,46200.0
2012-06-15 13:50:00,21.21,21.21,21.18,21.18,115000.0,17.8434,17.8434,17.8181,17.8181,115000.0
2012-06-15 13:55:00,21.18,21.2,21.18,21.19,79000.0,17.8181,17.835,17.8181,17.8265,79000.0
2012-06-15 14:00:00,21.18,21.2,21.18,21.19,57400.0,17.8181,17.835,17.8181,17.8265,57400.0
2012-06-15 14:05:00,21.19,21.21,21.19,21.21,66200.0,17.8265,17.8434,17.8265,17.8434,66200.0
2012-06-15 14:10:00,21.21,21.22,21.2,21.21,31000.0,17.8434,17.8518,17.835,17.8434,31000.0
2012-06-15 14:15:00,21.22,21.22,21.18,21.19,32400.0,17.8518,17.8518,17.8181,17.8265,32400.0
2012-06-15 14:20:00,21.18,21.19,21.17,21.18,143400.0,17.8181,17.8265,17.8097,17.8181,143400.0
2012-06-15 14:25:00,21.18,21.18,21.17,21.18,74800.0,17.8181,17.8181,17.8097,17.8181,74800.0
2012-06-15 14:30:00,21.18,21.2,21.18,21.2,59200.0,17.8181,17.835,17.8181,17.835,59200.0
2012-06-15 14:35:00,21.2,21.24,21.2,21.24,136800.0,17.835,17.8686,17.835,17.8686,136800.0
2012-06-15 14:40:00,21.24,21.25,21.24,21.25,48600.0,17.8686,17.877,17.8686,17.877,48600.0
2012-06-15 14:45:00,21.25,21.27,21.22,21.22,143400.0,17.877,17.8938,17.8518,17.8518,143400.0
2012-06-15 14:50:00,21.22,21.22,21.17,21.17,71000.0,17.8518,17.8518,17.8097,17.8097,71000.0
2012-06-15 14:55:00,21.17,21.2,21.15,21.15,94600.0,17.8097,17.835,17.7929,17.7929,94600.0
2012-06-15 15:00:00,21.15,21.18,21.15,21.18,120400.0,17.7929,17.8181,17.7929,17.8181,120400.0
2012-06-15 15:05:00,21.18,21.19,21.17,21.18,106000.0,17.8181,17.8265,17.8097,17.8181,106000.0
2012-06-15 15:10:00,21.18,21.18,21.17,21.17,145400.0,17.8181,17.8181,17.8097,17.8097,145400.0
2012-06-15 15:15:00,21.18,21.21,21.17,21.21,106800.0,17.8181,17.8434,17.8097,17.8434,106800.0
2012-06-15 15:20:00,21.21,21.23,21.21,21.23,83800.0,17.8434,17.8602,17.8434,17.8602,83800.0
2012-06-15 15:25:00,21.23,21.24,21.21,21.22,186400.0,17.8602,17.8686,17.8434,17.8518,186400.0
2012-06-15 15:30:00,21.22,21.23,21.22,21.22,135200.0,17.8518,17.8602,17.8518,17.8518,135200.0
2012-06-15 15:35:00,21.23,21.23,21.21,21.23,126400.0,17.8602,17.8602,17.8434,17.8602,126400.0
2012-06-15 15:40:00,21.23,21.25,21.22,21.22,186200.0,17.8602,17.877,17.8518,17.8518,186200.0
2012-06-15 15:45:00,21.23,21.26,21.23,21.25,299600.0,17.8602,17.8854,17.8602,17.877,299600.0
2012-06-15 15:50:00,21.25,21.25,21.24,21.25,200800.0,17.877,17.877,17.8686,17.877,200800.0
2012-06-15 15:55:00,21.25,21.26,21.23,21.24,999000.0,17.877,17.8854,17.8602,17.8686,999000.0
2012-06-18 09:30:00,21.23,21.28,21.13,21.17,691600.0,17.8602,17.9023,17.7761,17.8097,691600.0
2012-06-18 09:35:00,21.17,21.35,21.17,21.33,223000.0,17.8097,17.9611,17.8097,17.9443,223000.0
2012-06-18 09:40:00,21.33,21.35,21.29,21.35,168200.0,17.9443,17.9611,17.9107,17.9611,168200.0
2012-06-18 09:45:00,21.35,21.36,21.31,21.31,170800.0,17.9611,17.9696,17.9275,17.9275,170800.0
2012-06-18 09:50:00,21.31,21.32,21.28,21.29,173200.0,17.9275,17.9359,17.9023,17.9107,173200.0
2012-06-18 09:55:00,21.29,21.36,21.28,21.36,140000.0,17.9107,17.9696,17.9023,17.9696,140000.0
2012-06-18 10:00:00,21.36,21.42,21.34,21.42,219400.0,17.9696,18.02,17.9527,18.02,219400.0
2012-06-18 10:05:00,21.42,21.47,21.42,21.46,359800.0,18.02,18.0621,18.02,18.0537,359800.0
2012-06-18 10:10:00,21.46,21.46,21.43,21.44,255000.0,18.0537,18.0537,18.0284,18.0369,255000.0
2012-06-18 10:15:00,21.44,21.47,21.41,21.46,113400.0,18.0369,18.0621,18.0116,18.0537,113400.0
2012-06-18 10:20:00,21.46,21.47,21.44,21.46,121000.0,18.0537,18.0621,18.0369,18.0537,121000.0
2012-06-18 10:25:00,21.46,21.48,21.45,21.48,160600.0,18.0537,18.0705,18.0453,18.0705,160600.0
2012-06-18 10:30:00,21.47,21.5,21.46,21.49,217800.0,18.0621,18.0873,18.0537,18.0789,217800.0
2012-06-18 10:35:00,21.49,21.5,21.48,21.5,247600.0,18.0789,18.0873,18.0705,18.0873,247600.0
2012-06-18 10:40:00,21.5,21.56,21.5,21.54,543800.0,18.0873,18.1378,18.0873,18.121,543800.0
2012-06-18 10:45:00,21.54,21.57,21.53,21.55,185200.0,18.121,18.1462,18.1126,18.1294,185200.0
2012-06-18 10:50:00,21.55,21.56,21.5,21.5,208000.0,18.1294,18.1378,18.0873,18.0873,208000.0
2012-06-18 10:55:00,21.5,21.52,21.43,21.45,103600.0,18.0873,18.1042,18.0284,18.0453,103600.0
2012-06-18 11:00:00,21.46,21.49,21.46,21.48,125000.0,18.0537,18.0789,18.0537,18.0705,125000.0
2012-06-18 11:05:00,21.48,21.49,21.46,21.48,93400.0,18.0705,18.0789,18.0537,18.0705,93400.0
2012-06-18 11:10:00,21.48,21.5,21.47,21.5,101600.0,18.0705,18.0873,18.0621,18.0873,101600.0
2012-06-18 11:15:00,21.5,21.5,21.42,21.43,164600.0,18.0873,18.0873,18.02,18.0284,164600.0
2012-06-18 11:20:00,21.43,21.46,21.43,21.45,93600.0,18.0284,18.0537,18.0284,18.0453,93600.0
2012-06-18 11:25:00,21.45,21.47,21.41,21.42,138800.0,18.0453,18.0621,18.0116,18.02,138800.0
2012-06-18 11:30:00,21.42,21.42,21.36,21.36,165000.0,18.02,18.02,17.9696,17.9696,165000.0
2012-06-18 11:35:00,21.36,21.38,21.3,21.31,470800.0,17.9696,17.9864,17.9191,17.9275,470800.0
2012-06-18 11:40:00,21.31,21.33,21.3,21.31,124800.0,17.9275,17.9443,17.9191,17.9275,124800.0
2012-06-18 11:45:00,21.31,21.35,21.29,21.29,136400.0,17.9275,17.9611,17.9107,17.9107,136400.0
2012-06-18 11:50:00,21.3,21.33,21.25,21.33,179000.0,17.9191,17.9443,17.877,17.9443,179000.0
2012-06-18 11:55:00,21.33,21.38,21.32,21.38,84200.0,17.9443,17.9864,17.9359,17.9864,84200.0
2012-06-18 12:00:00,21.37,21.38,21.35,21.37,67000.0,17.978,17.9864,17.9611,17.978,67000.0
2012-06-18 12:05:00,21.36,21.38,21.36,21.36,60600.0,17.9696,17.9864,17.9696,17.9696,60600.0
2012-06-18 12:10:00,21.37,21.39,21.35,21.36,76000.0,17.978,17.9948,17.9611,17.9696,76000.0
2012-06-18 12:15:00,21.35,21.39,21.35,21.39,63400.0,17.9611,17.9948,17.9611,17.9948,63400.0
2012-06-18 12:20:00,21.39,21.39,21.36,21.36,44400.0,17.9948,17.9948,17.9696,17.9696,44400.0
2012-06-18 12:25:00,21.36,21.38,21.36,21.38,45800.0,17.9696,17.9864,17.9696,17.9864,45800.0
2012-06-18 12:30:00,21.38,21.4,21.37,21.39,47600.0,17.9864,18.0032,17.978,17.9948,47600.0
2012-06-18 12:35:00,21.38,21.41,21.36,21.38,43400.0,17.9864,18.0116,17.9696,17.9864,43400.0
2012-06-18 12:40:00,21.38,21.42,21.38,21.42,25200.0,17.9864,18.02,17.9864,18.02,25200.0
2012-06-18 12:45:00,21.42,21.45,21.41,21.45,127400.0,18.02,18.0453,18.0116,18.0453,127400.0
2012-06-18 12:50:00,21.46,21.47,21.42,21.42,111000.0,18.0537,18.0621,18.02,18.02,111000.0
2012-06-18 12:55:00,21.42,21.43,21.42,21.42,97200.0,18.02,18.0284,18.02,18.02,97200.0
2012-06-18 13:00:00,21.42,21.45,21.42,21.43,107400.0,18.02,18.0453,18.02,18.0284,107400.0
2012-06-18 13:05:00,21.43,21.46,21.43,21.46,102000.0,18.0284,18.0537,18.0284,18.0537,102000.0
2012-06-18 13:10:00,21.46,21.48,21.46,21.48,64200.0,18.0537,18.0705,18.0537,18.0705,64200.0
2012-06-18 13:15:00,21.47,21.49,21.47,21.48,105800.0,18.0621,18.0789,18.0621,18.0705,105800.0
2012-06-18 13:20:00,21.48,21.49,21.47,21.48,91000.0,18.0705,18.0789,18.0621,18.0705,91000.0
2012-06-18 13:25:00,21.48,21.5,21.48,21.5,88600.0,18.0705,18.0873,18.0705,18.0873,88600.0
2012-06-18 13:30:00,21.5,21.5,21.5,21.5,178600.0,18.0873,18.0873,18.0873,18.0873,178600.0
2012-06-18 13:35:00,21.5,21.52,21.5,21.5,87000.0,18.0873,18.1042,18.0873,18.0873,87000.0
2012-06-18 13:40:00,21.5,21.51,21.49,21.5,83000.0,18.0873,18.0958,18.0789,18.0873,83000.0
2012-06-18 13:45:00,21.5,21.5,21.48,21.49,74000.0,18.0873,18.0873,18.0705,18.0789,74000.0
2012-06-18 13:50:00,21.48,21.5,21.48,21.5,52000.0,18.0705,18.0873,18.0705,18.0873,52000.0
2012-06-18 13:55:00,21.5,21.52,21.5,21.51,107000.0,18.0873,18.1042,18.0873,18.0958,107000.0
2012-06-18 14:00:00,21.52,21.52,21.49,21.5,114400.0,18.1042,18.1042,18.0789,18.0873,114400.0
2012-06-18 14:05:00,21.5,21.5,21.49,21.49,136800.0,18.0873,18.0873,18.0789,18.0789,136800.0
2012-06-18 14:10:00,21.5,21.52,21.49,21.52,168000.0,18.0873,18.1042,18.0789,18.1042,168000.0
2012-06-18 14:15:00,21.51,21.55,21.51,21.52,114800.0,18.0958,18.1294,18.0958,18.1042,114800.0
2012-06-18 14:20:00,21.53,21.55,21.52,21.55,161600.0,18.1126,18.1294,18.1042,18.1294,161600.0
2012-06-18 14:25:00,21.54,21.55,21.5,21.51,79600.0,18.121,18.1294,18.0873,18.0958,79600.0
2012-06-18 14:30:00,21.52,21.54,21.5,21.51,215400.0,18.1042,18.121,18.0873,18.0958,215400.0
2012-06-18 14:35:00,21.5,21.52,21.5,21.52,495000.0,18.0873,18.1042,18.0873,18.1042,495000.0
2012-06-18 14:40:00,21.52,21.53,21.5,21.52,153400.0,18.1042,18.1126,18.0873,18.1042,153400.0
2012-06-18 14:45:00,21.52,21.52,21.5,21.5,63200.0,18.1042,18.1042,18.0873,18.0873,63200.0
2012-06-18 14:50:00,21.5,21.52,21.5,21.5,75400.0,18.0873,18.1042,18.0873,18.0873,75400.0
2012-06-18 14:55:00,21.5,21.52,21.5,21.5,167000.0,18.0873,18.1042,18.0873,18.0873,167000.0
2012-06-18 15:00:00,21.5,21.55,21.49,21.55,110400.0,18.0873,18.1294,18.0789,18.1294,110400.0
2012-06-18 15:05:00,21.55,21.55,21.52,21.53,74600.0,18.1294,18.1294,18.1042,18.1126,74600.0
2012-06-18 15:10:00,21.53,21.54,21.5,21.5,116600.0,18.1126,18.121,18.0873,18.0873,116600.0
2012-06-18 15:15:00,21.5,21.51,21.48,21.5,141000.0,18.0873,18.0958,18.0705,18.0873,141000.0
2012-06-18 15:20:00,21.5,21.53,21.5,21.5,156000.0,18.0873,18.1126,18.0873,18.0873,156000.0
2012-06-18 15:25:00,21.5,21.53,21.5,21.53,100400.0,18.0873,18.1126,18.0873,18.1126,100400.0
2012-06-18 15:30:00,21.53,21.53,21.49,21.49,170600.0,18.1126,18.1126,18.0789,18.0789,170600.0
2012-06-18 15:35:00,21.49,21.49,21.46,21.48,281200.0,18.0789,18.0789,18.0537,18.0705,281200.0
2012-06-18 15:40:00,21.48,21.5,21.46,21.47,260000.0,18.0705,18.0873,18.0537,18.0621,260000.0
2012-06-18 15:45:00,21.48,21.53,21.47,21.52,345800.0,18.0705,18.1126,18.0621,18.1042,345800.0
2012-06-18 15:50:00,21.52,21.53,21.49,21.5,296000.0,18.1042,18.1126,18.0789,18.0873,296000.0
2012-06-18 15:55:00,21.5,21.53,21.5,21.51,580800.0,18.0873,18.1126,18.0873,18.0958,580800.0
2012-06-19 09:30:00,21.62,21.71,21.59,21.68,447400.0,18.1883,18.264,18.1631,18.2388,447400.0
2012-06-19 09:35:00,21.7,21.7,21.61,21.66,339600.0,18.2556,18.2556,18.1799,18.2219,339600.0
2012-06-19 09:40:00,21.66,21.73,21.66,21.72,182200.0,18.2219,18.2808,18.2219,18.2724,182200.0
2012-06-19 09:45:00,21.72,21.73,21.7,21.71,295000.0,18.2724,18.2808,18.2556,18.264,295000.0
2012-06-19 09:50:00,21.71,21.77,21.71,21.77,177000.0,18.264,18.3145,18.264,18.3145,177000.0
2012-06-19 09:55:00,21.77,21.83,21.77,21.82,220800.0,18.3145,18.365,18.3145,18.3565,220800.0
2012-06-19 10:00:00,21.82,21.86,21.82,21.86,240400.0,18.3565,18.3902,18.3565,18.3902,240400.0
2012-06-19 10:05:00,21.86,21.88,21.83,21.84,294600.0,18.3902,18.407,18.365,18.3734,294600.0
2012-06-19 10:10:00,21.85,21.85,21.79,21.82,175400.0,18.3818,18.3818,18.3313,18.3565,175400.0
2012-06-19 10:15:00,21.82,21.85,21.78,21.78,143000.0,18.3565,18.3818,18.3229,18.3229,143000.0
2012-06-19 10:20:00,21.78,21.8,21.77,21.77,156200.0,18.3229,18.3397,18.3145,18.3145,156200.0
2012-06-19 10:25:00,21.77,21.81,21.77,21.77,137400.0,18.3145,18.3481,18.3145,18.3145,137400.0
2012-06-19 10:30:00,21.77,21.8,21.77,21.78,119000.0,18.3145,18.3397,18.3145,18.3229,119000.0
2012-06-19 10:35:00,21.78,21.81,21.78,21.78,188400.0,18.3229,18.3481,18.3229,18.3229,188400.0
2012-06-19 10:40:00,21.79,21.81,21.78,21.78,121800.0,18.3313,18.3481,18.3229,18.3229,121800.0
2012-06-19 10:45:00,21.77,21.81,21.77,21.79,130400.0,18.3145,18.3481,18.3145,18.3313,130400.0
2012-06-19 10:50:00,21.79,21.81,21.76,21.79,465600.0,18.3313,18.3481,18.3061,18.3313,465600.0
2012-06-19 10:55:00,21.79,21.81,21.79,21.81,200600.0,18.3313,18.3481,18.3313,18.3481,200600.0
2012-06-19 11:00:00,21.81,21.85,21.78,21.79,417000.0,18.3481,18.3818,18.3229,18.3313,417000.0
2012-06-19 11:05:00,21.79,21.81,21.77,21.79,175200.0,18.3313,18.3481,18.3145,18.3313,175200.0
2012-06-19 11:10:00,21.79,21.81,21.76,21.77,116800.0,18.3313,18.3481,18.3061,18.3145,116800.0
2012-06-19 11:15:00,21.77,21.78,21.75,21.77,88000.0,18.3145,18.3229,18.2977,18.3145,88000.0
2012-06-19 11:20:00,21.77,21.78,21.75,21.78,111800.0,18.3145,18.3229,18.2977,18.3229,111800.0
2012-06-19 11:25:00,21.78,21.81,21.78,21.8,95600.0,18.3229,18.3481,18.3229,18.3397,95600.0
2012-06-19 11:30:00,21.8,21.83,21.79,21.81,119200.0,18.3397,18.365,18.3313,18.3481,119200.0
2012-06-19 11:35:00,21.8,21.81,21.8,21.8,73000.0,18.3397,18.3481,18.3397,18.3397,73000.0
2012-06-19 11:40:00,21.8,21.83,21.79,21.82,160000.0,18.3397,18.365,18.3313,18.3565,160000.0
2012-06-19 11:45:00,21.82,21.83,21.8,21.8,154200.0,18.3565,18.365,18.3397,18.3397,154200.0
2012-06-19 11:50:00,21.8,21.83,21.8,21.82,212800.0,18.3397,18.365,18.3397,18.3565,212800.0
2012-06-19 11:55:00,21.82,21.86,21.82,21.84,343200.0,18.3565,18.3902,18.3565,18.3734,343200.0
2012-06-19 12:00:00,21.84,21.86,21.84,21.86,234400.0,18.3734,18.3902,18.3734,18.3902,234400.0
2012-06-19 12:05:00,21.85,21.86,21.83,21.85,132400.0,18.3818,18.3902,18.365,18.3818,132400.0
2012-06-19 12:10:00,21.85,21.86,21.84,21.86,90400.0,18.3818,18.3902,18.3734,18.3902,90400.0
2012-06-19 12:15:00,21.86,21.86,21.85,21.86,59000.0,18.3902,18.3902,18.3818,18.3902,59000.0
2012-06-19 12:20:00,21.85,21.86,21.82,21.82,80000.0,18.3818,18.3902,18.3565,18.3565,80000.0
2012-06-19 12:25:00,21.82,21.84,21.8,21.84,67800.0,18.3565,18.3734,18.3397,18.3734,67800.0
2012-06-19 12:30:00,21.84,21.84,21.8,21.8,55000.0,18.3734,18.3734,18.3397,18.3397,55000.0
2012-06-19 12:35:00,21.8,21.8,21.78,21.79,47800.0,18.3397,18.3397,18.3229,18.3313,47800.0
2012-06-19 12:40:00,21.79,21.8,21.77,21.77,107800.0,18.3313,18.3397,18.3145,18.3145,107800.0
2012-06-19 12:45:00,21.77,21.8,21.77,21.8,71800.0,18.3145,18.3397,18.3145,18.3397,71800.0
2012-06-19 12:50:00,21.8,21.8,21.75,21.76,572400.0,18.3397,18.3397,18.2977,18.3061,572400.0
2012-06-19 12:55:00,21.77,21.78,21.74,21.75,289000.0,18.3145,18.3229,18.2892,18.2977,289000.0
2012-06-19 13:00:00,21.75,21.76,21.74,21.75,179600.0,18.2977,18.3061,18.2892,18.2977,179600.0
2012-06-19 13:05:00,21.75,21.75,21.73,21.74,116000.0,18.2977,18.2977,18.2808,18.2892,116000.0
2012-06-19 13:10:00,21.74,21.74,21.72,21.74,95400.0,18.2892,18.2892,18.2724,18.2892,95400.0
2012-06-19 13:15:00,21.74,21.77,21.74,21.77,89600.0,18.2892,18.3145,18.2892,18.3145,89600.0
2012-06-19 13:20:00,21.77,21.79,21.76,21.77,109800.0,18.3145,18.3313,18.3061,18.3145,109800.0
2012-06-19 13:25:00,21.77,21.77,21.75,21.76,138600.0,18.3145,18.3145,18.2977,18.3061,138600.0
2012-06-19 13:30:00,21.75,21.79,21.75,21.78,90800.0,18.2977,18.3313,18.2977,18.3229,90800.0
2012-06-19 13:35:00,21.77,21.8,21.77,21.79,68200.0,18.3145,18.3397,18.3145,18.3313,68200.0
2012-06-19 13:40:00,21.79,21.79,21.77,21.78,52400.0,18.3313,18.3313,18.3145,18.3229,52400.0
2012-06-19 13:45:00,21.78,21.8,21.77,21.79,143600.0,18.3229,18.3397,18.3145,18.3313,143600.0
2012-06-19 13:50:00,21.79,21.8,21.78,21.78,244800.0,18.3313,18.3397,18.3229,18.3229,244800.0
2012-06-19 13:55:00,21.78,21.8,21.78,21.8,36600.0,18.3229,18.3397,18.3229,18.3397,36600.0
2012-06-19 14:00:00,21.8,21.8,21.77,21.77,50800.0,18.3397,18.3397,18.3145,18.3145,50800.0
2012-06-19 14:05:00,21.77,21.78,21.75,21.75,65800.0,18.3145,18.3229,18.2977,18.2977,65800.0
2012-06-19 14:10:00,21.75,21.76,21.75,21.75,28400.0,18.2977,18.3061,18.2977,18.2977,28400.0
2012-06-19 14:15:00,21.75,21.77,21.75,21.77,33800.0,18.2977,18.3145,18.2977,18.3145,33800.0
2012-06-19 14:20:00,21.77,21.77,21.74,21.74,47400.0,18.3145,18.3145,18.2892,18.2892,47400.0
2012-06-19 14:25:00,21.74,21.74,21.7,21.73,101200.0,18.2892,18.2892,18.2556,18.2808,101200.0
2012-06-19 14:30:00,21.73,21.74,21.67,21.67,111200.0,18.2808,18.2892,18.2304,18.2304,111200.0
2012-06-19 14:35:00,21.67,21.69,21.65,21.67,138800.0,18.2304,18.2472,18.2135,18.2304,138800.0
2012-06-19 14:40:00,21.68,21.68,21.65,21.65,156400.0,18.2388,18.2388,18.2135,18.2135,156400.0
2012-06-19 14:45:00,21.66,21.68,21.65,21.66,147400.0,18.2219,18.2388,18.2135,18.2219,147400.0
2012-06-19 14:50:00,21.66,21.67,21.66,21.66,73600.0,18.2219,18.2304,18.2219,18.2219,73600.0
2012-06-19 14:55:00,21.66,21.7,21.66,21.69,163400.0,18.2219,18.2556,18.2219,18.2472,163400.0
2012-06-19 15:00:00,21.7,21.71,21.68,21.71,163000.0,18.2556,18.264,18.2388,18.264,163000.0
2012-06-19 15:05:00,21.71,21.74,21.7,21.73,86600.0,18.264,18.2892,18.2556,18.2808,86600.0
2012-06-19 15:10:00,21.73,21.73,21.71,21.73,81800.0,18.2808,18.2808,18.264,18.2808,81800.0
2012-06-19 15:15:00,21.73,21.75,21.73,21.75,183000.0,18.2808,18.2977,18.2808,18.2977,183000.0
2012-06-19 15:20:00,21.74,21.75,21.73,21.74,172200.0,18.2892,18.2977,18.2808,18.2892,172200.0
2012-06-19 15:25:00,21.74,21.75,21.74,21.75,112400.0,18.2892,18.2977,18.2892,18.2977,112400.0
2012-06-19 15:30:00,21.75,21.75,21.74,21.74,134800.0,18.2977,18.2977,18.2892,18.2892,134800.0
2012-06-19 15:35:00,21.75,21.75,21.72,21.75,224200.0,18.2977,18.2977,18.2724,18.2977,224200.0
2012-06-19 15:40:00,21.75,21.75,21.74,21.74,296600.0,18.2977,18.2977,18.2892,18.2892,296600.0
2012-06-19 15:45:00,21.74,21.75,21.72,21.73,379000.0,18.2892,18.2977,18.2724,18.2808,379000.0
2012-06-19 15:50:00,21.74,21.74,21.7,21.72,212400.0,18.2892,18.2892,18.2556,18.2724,212400.0
2012-06-19 15:55:00,21.72,21.74,21.71,21.73,259800.0,18.2724,18.2892,18.264,18.2808,259800.0
2012-06-20 09:30:00,21.81,21.85,21.7,21.73,325400.0,18.3481,18.3818,18.2556,18.2808,325400.0
2012-06-20 09:35:00,21.74,21.77,21.69,21.71,201800.0,18.2892,18.3145,18.2472,18.264,201800.0
2012-06-20 09:40:00,21.71,21.75,21.68,21.72,293200.0,18.264,18.2977,18.2388,18.2724,293200.0
2012-06-20 09:45:00,21.72,21.72,21.68,21.68,104400.0,18.2724,18.2724,18.2388,18.2388,104400.0
2012-06-20 09:50:00,21.68,21.68,21.62,21.65,112400.0,18.2388,18.2388,18.1883,18.2135,112400.0
2012-06-20 09:55:00,21.65,21.66,21.63,21.63,80800.0,18.2135,18.2219,18.1967,18.1967,80800.0
2012-06-20 10:00:00,21.63,21.64,21.58,21.6,104800.0,18.1967,18.2051,18.1546,18.1715,104800.0
2012-06-20 10:05:00,21.6,21.61,21.58,21.59,75000.0,18.1715,18.1799,18.1546,18.1631,75000.0
2012-06-20 10:10:00,21.59,21.61,21.59,21.6,114000.0,18.1631,18.1799,18.1631,18.1715,114000.0
2012-06-20 10:15:00,21.61,21.63,21.59,21.62,68400.0,18.1799,18.1967,18.1631,18.1883,68400.0
2012-06-20 10:20:00,21.62,21.62,21.55,21.55,138200.0,18.1883,18.1883,18.1294,18.1294,138200.0
2012-06-20 10:25:00,21.55,21.57,21.52,21.53,110200.0,18.1294,18.1462,18.1042,18.1126,110200.0
2012-06-20 10:30:00,21.53,21.54,21.51,21.52,108200.0,18.1126,18.121,18.0958,18.1042,108200.0
2012-06-20 10:35:00,21.52,21.54,21.51,21.52,129800.0,18.1042,18.121,18.0958,18.1042,129800.0
2012-06-20 10:40:00,21.52,21.53,21.5,21.52,60000.0,18.1042,18.1126,18.0873,18.1042,60000.0
2012-06-20 10:45:00,21.52,21.52,21.5,21.5,74800.0,18.1042,18.1042,18.0873,18.0873,74800.0
2012-06-20 10:50:00,21.51,21.51,21.49,21.5,111200.0,18.0958,18.0958,18.0789,18.0873,111200.0
2012-06-20 10:55:00,21.5,21.51,21.49,21.5,129000.0,18.0873,18.0958,18.0789,18.0873,129000.0
2012-06-20 11:00:00,21.5,21.51,21.49,21.5,102800.0,18.0873,18.0958,18.0789,18.0873,102800.0
2012-06-20 11:05:00,21.5,21.52,21.48,21.49,125800.0,18.0873,18.1042,18.0705,18.0789,125800.0
2012-06-20 11:10:00,21.49,21.5,21.48,21.48,79000.0,18.0789,18.0873,18.0705,18.0705,79000.0
2012-06-20 11:15:00,21.48,21.48,21.46,21.46,92200.0,18.0705,18.0705,18.0537,18.0537,92200.0
2012-06-20 11:20:00,21.46,21.47,21.46,21.47,71800.0,18.0537,18.0621,18.0537,18.0621,71800.0
2012-06-20 11:25:00,21.46,21.48,21.46,21.47,128400.0,18.0537,18.0705,18.0537,18.0621,128400.0
2012-06-20 11:30:00,21.47,21.47,21.43,21.44,113800.0,18.0621,18.0621,18.0284,18.0369,113800.0
2012-06-20 11:35:00,21.44,21.45,21.44,21.44,96400.0,18.0369,18.0453,18.0369,18.0369,96400.0
2012-06-20 11:40:00,21.45,21.45,21.44,21.45,125800.0,18.0453,18.0453,18.0369,18.0453,125800.0
2012-06-20 11:45:00,21.45,21.45,21.44,21.45,142400.0,18.0453,18.0453,18.0369,18.0453,142400.0
2012-06-20 11:50:00,21.45,21.47,21.45,21.47,95400.0,18.0453,18.0621,18.0453,18.0621,95400.0
2012-06-20 11:55:00,21.47,21.48,21.45,21.45,119400.0,18.0621,18.0705,18.0453,18.0453,119400.0
2012-06-20 12:00:00,21.46,21.46,21.43,21.43,85800.0,18.0537,18.0537,18.0284,18.0284,85800.0
2012-06-20 12:05:00,21.43,21.43,21.42,21.42,87200.0,18.0284,18.0284,18.02,18.02,87200.0
2012-06-20 12:10:00,21.42,21.44,21.42,21.43,71000.0,18.02,18.0369,18.02,18.0284,71000.0
2012-06-20 12:15:00,21.43,21.45,21.43,21.44,76600.0,18.0284,18.0453,18.0284,18.0369,76600.0
2012-06-20 12:20:00,21.44,21.44,21.41,21.41,60200.0,18.0369,18.0369,18.0116,18.0116,60200.0
2012-06-20 12:25:00,21.41,21.41,21.39,21.4,98800.0,18.0116,18.0116,17.9948,18.0032,98800.0
2012-06-20 12:30:00,21.4,21.43,21.33,21.41,236400.0,18.0032,18.0284,17.9443,18.0116,236400.0
2012-06-20 12:35:00,21.4,21.4,21.35,21.38,146000.0,18.0032,18.0032,17.9611,17.9864,146000.0
2012-06-20 12:40:00,21.38,21.45,21.36,21.45,81800.0,17.9864,18.0453,17.9696,18.0453,81800.0
2012-06-20 12:45:00,21.45,21.49,21.45,21.47,144800.0,18.0453,18.0789,18.0453,18.0621,144800.0
2012-06-20 12:50:00,21.46,21.5,21.46,21.49,87200.0,18.0537,18.0873,18.0537,18.0789,87200.0
2012-06-20 12:55:00,21.49,21.55,21.48,21.54,73800.0,18.0789,18.1294,18.0705,18.121,73800.0
2012-06-20 13:00:00,21.54,21.6,21.54,21.6,134400.0,18.121,18.1715,18.121,18.1715,134400.0
2012-06-20 13:05:00,21.6,21.63,21.57,21.61,223200.0,18.1715,18.1967,18.1462,18.1799,223200.0
2012-06-20 13:10:00,21.61,21.61,21.55,21.56,193800.0,18.1799,18.1799,18.1294,18.1378,193800.0
2012-06-20 13:15:00,21.56,21.6,21.56,21.57,136200.0,18.1378,18.1715,18.1378,18.1462,136200.0
2012-06-20 13:20:00,21.57,21.58,21.54,21.55,154400.0,18.1462,18.1546,18.121,18.1294,154400.0
2012-06-20 13:25:00,21.56,21.56,21.54,21.56,122800.0,18.1378,18.1378,18.121,18.1378,122800.0
2012-06-20 13:30:00,21.56,21.56,21.53,21.55,97800.0,18.1378,18.1378,18.1126,18.1294,97800.0
2012-06-20 13:35:00,21.54,21.56,21.54,21.55,79200.0,18.121,18.1378,18.121,18.1294,79200.0
2012-06-20 13:40:00,21.55,21.55,21.53,21.53,72800.0,18.1294,18.1294,18.1126,18.1126,72800.0
2012-06-20 13:45:00,21.54,21.54,21.51,21.52,198400.0,18.121,18.121,18.0958,18.1042,198400.0
2012-06-20 13:50:00,21.53,21.53,21.5,21.5,63800.0,18.1126,18.1126,18.0873,18.0873,63800.0
2012-06-20 13:55:00,21.51,21.53,21.5,21.53,56000.0,18.0958,18.1126,18.0873,18.1126,56000.0
2012-06-20 14:00:00,21.53,21.53,21.49,21.52,181600.0,18.1126,18.1126,18.0789,18.1042,181600.0
2012-06-20 14:05:00,21.51,21.56,21.5,21.55,551400.0,18.0958,18.1378,18.0873,18.1294,551400.0
2012-06-20 14:10:00,21.55,21.57,21.54,21.55,85000.0,18.1294,18.1462,18.121,18.1294,85000.0
2012-06-20 14:15:00,21.55,21.56,21.49,21.49,124800.0,18.1294,18.1378,18.0789,18.0789,124800.0
2012-06-20 14:20:00,21.49,21.5,21.45,21.48,81400.0,18.0789,18.0873,18.0453,18.0705,81400.0
2012-06-20 14:25:00,21.49,21.49,21.46,21.46,57400.0,18.0789,18.0789,18.0537,18.0537,57400.0
2012-06-20 14:30:00,21.47,21.51,21.47,21.48,88200.0,18.0621,18.0958,18.0621,18.0705,88200.0
2012-06-20 14:35:00,21.48,21.51,21.47,21.48,104800.0,18.0705,18.0958,18.0621,18.0705,104800.0
2012-06-20 14:40:00,21.49,21.49,21.46,21.46,179800.0,18.0789,18.0789,18.0537,18.0537,179800.0
2012-06-20 14:45:00,21.47,21.47,21.4,21.45,135600.0,18.0621,18.0621,18.0032,18.0453,135600.0
2012-06-20 14:50:00,21.46,21.5,21.45,21.5,143200.0,18.0537,18.0873,18.0453,18.0873,143200.0
2012-06-20 14:55:00,21.5,21.53,21.49,21.5,96200.0,18.0873,18.1126,18.0789,18.0873,96200.0
2012-06-20 15:00:00,21.5,21.51,21.48,21.48,89800.0,18.0873,18.0958,18.0705,18.0705,89800.0
2012-06-20 15:05:00,21.48,21.49,21.46,21.48,143600.0,18.0705,18.0789,18.0537,18.0705,143600.0
2012-06-20 15:10:00,21.48,21.51,21.46,21.5,105600.0,18.0705,18.0958,18.0537,18.0873,105600.0
2012-06-20 15:15:00,21.5,21.5,21.45,21.46,132200.0,18.0873,18.0873,18.0453,18.0537,132200.0
2012-06-20 15:20:00,21.46,21.5,21.46,21.5,85800.0,18.0537,18.0873,18.0537,18.0873,85800.0
2012-06-20 15:25:00,21.5,21.54,21.5,21.52,167000.0,18.0873,18.121,18.0873,18.1042,167000.0
2012-06-20 15:30:00,21.52,21.54,21.5,21.5,312600.0,18.1042,18.121,18.0873,18.0873,312600.0
2012-06-20 15:35:00,21.5,21.55,21.5,21.53,122600.0,18.0873,18.1294,18.0873,18.1126,122600.0
2012-06-20 15:40:00,21.53,21.58,21.53,21.58,280800.0,18.1126,18.1546,18.1126,18.1546,280800.0
2012-06-20 15:45:00,21.58,21.59,21.54,21.56,272600.0,18.1546,18.1631,18.121,18.1378,272600.0
2012-06-20 15:50:00,21.56,21.57,21.53,21.56,193600.0,18.1378,18.1462,18.1126,18.1378,193600.0
2012-06-20 15:55:00,21.55,21.57,21.54,21.56,338800.0,18.1294,18.1462,18.121,18.1378,338800.0
2012-06-21 09:30:00,21.87,21.89,21.68,21.72,493000.0,18.3986,18.4154,18.2388,18.2724,493000.0
2012-06-21 09:35:00,21.71,21.75,21.68,21.71,157200.0,18.264,18.2977,18.2388,18.264,157200.0
2012-06-21 09:40:00,21.71,21.78,21.71,21.75,243000.0,18.264,18.3229,18.264,18.2977,243000.0
2012-06-21 09:45:00,21.74,21.74,21.65,21.67,243800.0,18.2892,18.2892,18.2135,18.2304,243800.0
2012-06-21 09:50:00,21.67,21.68,21.6,21.63,281000.0,18.2304,18.2388,18.1715,18.1967,281000.0
2012-06-21 09:55:00,21.63,21.65,21.61,21.61,173000.0,18.1967,18.2135,18.1799,18.1799,173000.0
2012-06-21 10:00:00,21.61,21.61,21.51,21.52,239600.0,18.1799,18.1799,18.0958,18.1042,239600.0
2012-06-21 10:05:00,21.52,21.54,21.49,21.53,282400.0,18.1042,18.121,18.0789,18.1126,282400.0
2012-06-21 10:10:00,21.52,21.55,21.5,21.55,134200.0,18.1042,18.1294,18.0873,18.1294,134200.0
2012-06-21 10:15:00,21.55,21.61,21.55,21.61,83800.0,18.1294,18.1799,18.1294,18.1799,83800.0
2012-06-21 10:20:00,21.61,21.66,21.6,21.65,155200.0,18.1799,18.2219,18.1715,18.2135,155200.0
2012-06-21 10:25:00,21.65,21.66,21.61,21.61,77600.0,18.2135,18.2219,18.1799,18.1799,77600.0
2012-06-21 10:30:00,21.6,21.61,21.58,21.61,99400.0,18.1715,18.1799,18.1546,18.1799,99400.0
2012-06-21 10:35:00,21.61,21.62,21.6,21.61,108200.0,18.1799,18.1883,18.1715,18.1799,108200.0
2012-06-21 10:40:00,21.61,21.62,21.59,21.61,105800.0,18.1799,18.1883,18.1631,18.1799,105800.0
2012-06-21 10:45:00,21.63,21.67,21.63,21.63,90600.0,18.1967,18.2304,18.1967,18.1967,90600.0
2012-06-21 10:50:00,21.63,21.65,21.63,21.65,66400.0,18.1967,18.2135,18.1967,18.2135,66400.0
2012-06-21 10:55:00,21.64,21.66,21.64,21.65,157800.0,18.2051,18.2219,18.2051,18.2135,157800.0
2012-06-21 11:00:00,21.65,21.65,21.6,21.6,232000.0,18.2135,18.2135,18.1715,18.1715,232000.0
2012-06-21 11:05:00,21.61,21.61,21.54,21.54,437400.0,18.1799,18.1799,18.121,18.121,437400.0
2012-06-21 11:10:00,21.54,21.57,21.54,21.55,177800.0,18.121,18.1462,18.121,18.1294,177800.0
2012-06-21 11:15:00,21.55,21.57,21.53,21.57,73600.0,18.1294,18.1462,18.1126,18.1462,73600.0
2012-06-21 11:20:00,21.57,21.57,21.54,21.54,58400.0,18.1462,18.1462,18.121,18.121,58400.0
2012-06-21 11:25:00,21.53,21.53,21.5,21.53,54600.0,18.1126,18.1126,18.0873,18.1126,54600.0
2012-06-21 11:30:00,21.53,21.54,21.51,21.53,47600.0,18.1126,18.121,18.0958,18.1126,47600.0
2012-06-21 11:35:00,21.54,21.54,21.49,21.49,80600.0,18.121,18.121,18.0789,18.0789,80600.0
2012-06-21 11:40:00,21.49,21.49,21.43,21.45,331800.0,18.0789,18.0789,18.0284,18.0453,331800.0
2012-06-21 11:45:00,21.44,21.44,21.42,21.43,72800.0,18.0369,18.0369,18.02,18.0284,72800.0
2012-06-21 11:50:00,21.42,21.45,21.41,21.43,87600.0,18.02,18.0453,18.0116,18.0284,87600.0
2012-06-21 11:55:00,21.43,21.46,21.43,21.46,150000.0,18.0284,18.0537,18.0284,18.0537,150000.0
2012-06-21 12:00:00,21.46,21.46,21.42,21.43,47800.0,18.0537,18.0537,18.02,18.0284,47800.0
2012-06-21 12:05:00,21.44,21.48,21.42,21.46,88000.0,18.0369,18.0705,18.02,18.0537,88000.0
2012-06-21 12:10:00,21.46,21.49,21.45,21.46,41200.0,18.0537,18.0789,18.0453,18.0537,41200.0
2012-06-21 12:15:00,21.46,21.47,21.45,21.47,40600.0,18.0537,18.0621,18.0453,18.0621,40600.0
2012-06-21 12:20:00,21.47,21.47,21.4,21.41,42200.0,18.0621,18.0621,18.0032,18.0116,42200.0
2012-06-21 12:25:00,21.4,21.41,21.33,21.35,83800.0,18.0032,18.0116,17.9443,17.9611,83800.0
2012-06-21 12:30:00,21.35,21.35,21.32,21.32,207600.0,17.9611,17.9611,17.9359,17.9359,207600.0
2012-06-21 12:35:00,21.32,21.35,21.31,21.33,65200.0,17.9359,17.9611,17.9275,17.9443,65200.0
2012-06-21 12:40:00,21.33,21.35,21.31,21.33,120400.0,17.9443,17.9611,17.9275,17.9443,120400.0
2012-06-21 12:45:00,21.33,21.38,21.33,21.37,25800.0,17.9443,17.9864,17.9443,17.978,25800.0
2012-06-21 12:50:00,21.36,21.39,21.36,21.38,41600.0,17.9696,17.9948,17.9696,17.9864,41600.0
2012-06-21 12:55:00,21.38,21.38,21.36,21.37,25000.0,17.9864,17.9864,17.9696,17.978,25000.0
2012-06-21 13:00:00,21.38,21.38,21.36,21.38,56000.0,17.9864,17.9864,17.9696,17.9864,56000.0
2012-06-21 13:05:00,21.38,21.39,21.38,21.38,29200.0,17.9864,17.9948,17.9864,17.9864,29200.0
2012-06-21 13:10:00,21.38,21.39,21.35,21.35,30200.0,17.9864,17.9948,17.9611,17.9611,30200.0
2012-06-21 13:15:00,21.35,21.38,21.33,21.33,58000.0,17.9611,17.9864,17.9443,17.9443,58000.0
2012-06-21 13:20:00,21.33,21.36,21.33,21.33,37400.0,17.9443,17.9696,17.9443,17.9443,37400.0
2012-06-21 13:25:00,21.33,21.34,21.32,21.33,35200.0,17.9443,17.9527,17.9359,17.9443,35200.0
2012-06-21 13:30:00,21.33,21.35,21.32,21.35,61800.0,17.9443,17.9611,17.9359,17.9611,61800.0
2012-06-21 13:35:00,21.35,21.36,21.32,21.34,76200.0,17.9611,17.9696,17.9359,17.9527,76200.0
2012-06-21 13:40:00,21.34,21.34,21.31,21.33,63400.0,17.9527,17.9527,17.9275,17.9443,63400.0
2012-06-21 13:45:00,21.33,21.34,21.29,21.29,70200.0,17.9443,17.9527,17.9107,17.9107,70200.0
2012-06-21 13:50:00,21.29,21.29,21.28,21.29,94400.0,17.9107,17.9107,17.9023,17.9107,94400.0
2012-06-21 13:55:00,21.3,21.31,21.27,21.27,237000.0,17.9191,17.9275,17.8938,17.8938,237000.0
2012-06-21 14:00:00,21.27,21.28,21.24,21.26,162000.0,17.8938,17.9023,17.8686,17.8854,162000.0
2012-06-21 14:05:00,21.26,21.27,21.21,21.22,318600.0,17.8854,17.8938,17.8434,17.8518,318600.0
2012-06-21 14:10:00,21.22,21.24,21.22,21.23,122800.0,17.8518,17.8686,17.8518,17.8602,122800.0
2012-06-21 14:15:00,21.23,21.23,21.21,21.21,81200.0,17.8602,17.8602,17.8434,17.8434,81200.0
2012-06-21 14:20:00,21.21,21.22,21.16,21.18,176600.0,17.8434,17.8518,17.8013,17.8181,176600.0
2012-06-21 14:25:00,21.17,21.18,21.15,21.17,179200.0,17.8097,17.8181,17.7929,17.8097,179200.0
2012-06-21 14:30:00,21.17,21.18,21.16,21.16,126400.0,17.8097,17.8181,17.8013,17.8013,126400.0
2012-06-21 14:35:00,21.16,21.17,21.15,21.16,235800.0,17.8013,17.8097,17.7929,17.8013,235800.0
2012-06-21 14:40:00,21.16,21.22,21.16,21.21,79600.0,17.8013,17.8518,17.8013,17.8434,79600.0
2012-06-21 14:45:00,21.21,21.25,21.21,21.24,136600.0,17.8434,17.877,17.8434,17.8686,136600.0
2012-06-21 14:50:00,21.24,21.29,21.24,21.28,234200.0,17.8686,17.9107,17.8686,17.9023,234200.0
2012-06-21 14:55:00,21.29,21.3,21.25,21.27,163200.0,17.9107,17.9191,17.877,17.8938,163200.0
2012-06-21 15:00:00,21.27,21.28,21.25,21.26,144800.0,17.8938,17.9023,17.877,17.8854,144800.0
2012-06-21 15:05:00,21.26,21.28,21.25,21.27,128400.0,17.8854,17.9023,17.877,17.8938,128400.0
2012-06-21 15:10:00,21.27,21.27,21.24,21.25,226600.0,17.8938,17.8938,17.8686,17.877,226600.0
2012-06-21 15:15:00,21.25,21.27,21.19,21.21,259000.0,17.877,17.8938,17.8265,17.8434,259000.0
2012-06-21 15:20:00,21.21,21.22,21.18,21.19,246400.0,17.8434,17.8518,17.8181,17.8265,246400.0
2012-06-21 15:25:00,21.19,21.24,21.18,21.22,163800.0,17.8265,17.8686,17.8181,17.8518,163800.0
2012-06-21 15:30:00,21.23,21.23,21.18,21.2,180200.0,17.8602,17.8602,17.8181,17.835,180200.0
2012-06-21 15:35:00,21.2,21.27,21.2,21.25,222000.0,17.835,17.8938,17.835,17.877,222000.0
2012-06-21 15:40:00,21.25,21.27,21.25,21.26,357800.0,17.877,17.8938,17.877,17.8854,357800.0
2012-06-21 15:45:00,21.25,21.27,21.24,21.24,544400.0,17.877,17.8938,17.8686,17.8686,544400.0
2012-06-21 15:50:00,21.24,21.25,21.2,21.2,506200.0,17.8686,17.877,17.835,17.835,506200.0
2012-06-21 15:55:00,21.2,21.22,21.19,21.21,615800.0,17.835,17.8518,17.8265,17.8434,615800.0
2012-06-22 09:30:00,21.31,21.38,21.31,21.33,178000.0,17.9275,17.9864,17.9275,17.9443,178000.0
2012-06-22 09:35:00,21.32,21.34,21.24,21.25,97400.0,17.9359,17.9527,17.8686,17.877,97400.0
2012-06-22 09:40:00,21.25,21.3,21.23,21.29,136200.0,17.877,17.9191,17.8602,17.9107,136200.0
2012-06-22 09:45:00,21.29,21.29,21.23,21.25,220400.0,17.9107,17.9107,17.8602,17.877,220400.0
2012-06-22 09:50:00,21.25,21.3,21.24,21.29,330600.0,17.877,17.9191,17.8686,17.9107,330600.0
2012-06-22 09:55:00,21.29,21.32,21.28,21.32,228800.0,17.9107,17.9359,17.9023,17.9359,228800.0
2012-06-22 10:00:00,21.32,21.36,21.3,21.36,148200.0,17.9359,17.9696,17.9191,17.9696,148200.0
2012-06-22 10:05:00,21.36,21.4,21.36,21.39,145000.0,17.9696,18.0032,17.9696,17.9948,145000.0
2012-06-22 10:10:00,21.4,21.44,21.38,21.44,145200.0,18.0032,18.0369,17.9864,18.0369,145200.0
2012-06-22 10:15:00,21.43,21.44,21.39,21.39,81000.0,18.0284,18.0369,17.9948,17.9948,81000.0
2012-06-22 10:20:00,21.39,21.43,21.38,21.42,120200.0,17.9948,18.0284,17.9864,18.02,120200.0
2012-06-22 10:25:00,21.42,21.43,21.4,21.41,153000.0,18.02,18.0284,18.0032,18.0116,153000.0
2012-06-22 10:30:00,21.41,21.41,21.35,21.38,193400.0,18.0116,18.0116,17.9611,17.9864,193400.0
2012-06-22 10:35:00,21.36,21.38,21.34,21.35,124600.0,17.9696,17.9864,17.9527,17.9611,124600.0
2012-06-22 10:40:00,21.35,21.4,21.34,21.35,364000.0,17.9611,18.0032,17.9527,17.9611,364000.0
2012-06-22 10:45:00,21.34,21.36,21.33,21.34,175000.0,17.9527,17.9696,17.9443,17.9527,175000.0
2012-06-22 10:50:00,21.33,21.38,21.33,21.38,135200.0,17.9443,17.9864,17.9443,17.9864,135200.0
2012-06-22 10:55:00,21.38,21.39,21.36,21.36,210200.0,17.9864,17.9948,17.9696,17.9696,210200.0
2012-06-22 11:00:00,21.36,21.41,21.36,21.4,61000.0,17.9696,18.0116,17.9696,18.0032,61000.0
2012-06-22 11:05:00,21.4,21.4,21.36,21.36,136800.0,18.0032,18.0032,17.9696,17.9696,136800.0
2012-06-22 11:10:00,21.36,21.38,21.34,21.36,158600.0,17.9696,17.9864,17.9527,17.9696,158600.0
2012-06-22 11:15:00,21.36,21.38,21.33,21.34,70200.0,17.9696,17.9864,17.9443,17.9527,70200.0
2012-06-22 11:20:00,21.35,21.36,21.33,21.34,65000.0,17.9611,17.9696,17.9443,17.9527,65000.0
2012-06-22 11:25:00,21.33,21.35,21.32,21.34,65600.0,17.9443,17.9611,17.9359,17.9527,65600.0
2012-06-22 11:30:00,21.33,21.36,21.33,21.35,118200.0,17.9443,17.9696,17.9443,17.9611,118200.0
2012-06-22 11:35:00,21.34,21.37,21.33,21.36,65000.0,17.9527,17.978,17.9443,17.9696,65000.0
2012-06-22 11:40:00,21.36,21.39,21.36,21.38,82800.0,17.9696,17.9948,17.9696,17.9864,82800.0
2012-06-22 11:45:00,21.38,21.4,21.37,21.39,139800.0,17.9864,18.0032,17.978,17.9948,139800.0
2012-06-22 11:50:00,21.38,21.39,21.37,21.38,65600.0,17.9864,17.9948,17.978,17.9864,65600.0
2012-06-22 11:55:00,21.36,21.41,21.36,21.4,67000.0,17.9696,18.0116,17.9696,18.0032,67000.0
2012-06-22 12:00:00,21.4,21.41,21.38,21.38,47200.0,18.0032,18.0116,17.9864,17.9864,47200.0
2012-06-22 12:05:00,21.38,21.4,21.35,21.36,234400.0,17.9864,18.0032,17.9611,17.9696,234400.0
2012-06-22 12:10:00,21.36,21.41,21.36,21.4,127200.0,17.9696,18.0116,17.9696,18.0032,127200.0
2012-06-22 12:15:00,21.41,21.44,21.41,21.43,68200.0,18.0116,18.0369,18.0116,18.0284,68200.0
2012-06-22 12:20:00,21.43,21.43,21.4,21.41,36800.0,18.0284,18.0284,18.0032,18.0116,36800.0
2012-06-22 12:25:00,21.4,21.44,21.4,21.43,153400.0,18.0032,18.0369,18.0032,18.0284,153400.0
2012-06-22 12:30:00,21.43,21.43,21.42,21.43,126800.0,18.0284,18.0284,18.02,18.0284,126800.0
2012-06-22 12:35:00,21.43,21.45,21.42,21.43,77600.0,18.0284,18.0453,18.02,18.0284,77600.0
2012-06-22 12:40:00,21.43,21.46,21.42,21.46,35200.0,18.0284,18.0537,18.02,18.0537,35200.0
2012-06-22 12:45:00,21.46,21.47,21.45,21.45,40000.0,18.0537,18.0621,18.0453,18.0453,40000.0
2012-06-22 12:50:00,21.46,21.46,21.44,21.44,20400.0,18.0537,18.0537,18.0369,18.0369,20400.0
2012-06-22 12:55:00,21.44,21.47,21.43,21.43,52600.0,18.0369,18.0621,18.0284,18.0284,52600.0
2012-06-22 13:00:00,21.43,21.43,21.41,21.41,34200.0,18.0284,18.0284,18.0116,18.0116,34200.0
2012-06-22 13:05:00,21.42,21.42,21.41,21.42,53200.0,18.02,18.02,18.0116,18.02,53200.0
2012-06-22 13:10:00,21.42,21.44,21.41,21.42,71800.0,18.02,18.0369,18.0116,18.02,71800.0
2012-06-22 13:15:00,21.42,21.42,21.4,21.41,154600.0,18.02,18.02,18.0032,18.0116,154600.0
2012-06-22 13:20:00,21.41,21.42,21.4,21.4,48000.0,18.0116,18.02,18.0032,18.0032,48000.0
2012-06-22 13:25:00,21.4,21.41,21.39,21.41,49600.0,18.0032,18.0116,17.9948,18.0116,49600.0
2012-06-22 13:30:00,21.41,21.41,21.39,21.4,62400.0,18.0116,18.0116,17.9948,18.0032,62400.0
2012-06-22 13:35:00,21.4,21.42,21.39,21.42,325400.0,18.0032,18.02,17.9948,18.02,325400.0
2012-06-22 13:40:00,21.42,21.43,21.42,21.43,46000.0,18.02,18.0284,18.02,18.0284,46000.0
2012-06-22 13:45:00,21.43,21.43,21.43,21.43,46800.0,18.0284,18.0284,18.0284,18.0284,46800.0
2012-06-22 13:50:00,21.43,21.43,21.41,21.43,78600.0,18.0284,18.0284,18.0116,18.0284,78600.0
2012-06-22 13:55:00,21.43,21.46,21.43,21.44,56400.0,18.0284,18.0537,18.0284,18.0369,56400.0
2012-06-22 14:00:00,21.44,21.48,21.44,21.47,142400.0,18.0369,18.0705,18.0369,18.0621,142400.0
2012-06-22 14:05:00,21.48,21.48,21.46,21.47,73600.0,18.0705,18.0705,18.0537,18.0621,73600.0
2012-06-22 14:10:00,21.47,21.47,21.46,21.46,54800.0,18.0621,18.0621,18.0537,18.0537,54800.0
2012-06-22 14:15:00,21.46,21.47,21.45,21.45,79800.0,18.0537,18.0621,18.0453,18.0453,79800.0
2012-06-22 14:20:00,21.45,21.48,21.45,21.48,65800.0,18.0453,18.0705,18.0453,18.0705,65800.0
2012-06-22 14:25:00,21.48,21.5,21.48,21.5,55000.0,18.0705,18.0873,18.0705,18.0873,55000.0
2012-06-22 14:30:00,21.5,21.5,21.48,21.5,74200.0,18.0873,18.0873,18.0705,18.0873,74200.0
2012-06-22 14:35:00,21.5,21.53,21.5,21.53,75200.0,18.0873,18.1126,18.0873,18.1126,75200.0
2012-06-22 14:40:00,21.53,21.56,21.53,21.56,144800.0,18.1126,18.1378,18.1126,18.1378,144800.0
2012-06-22 14:45:00,21.56,21.58,21.55,21.57,143200.0,18.1378,18.1546,18.1294,18.1462,143200.0
2012-06-22 14:50:00,21.57,21.59,21.57,21.58,86800.0,18.1462,18.1631,18.1462,18.1546,86800.0
2012-06-22 14:55:00,21.57,21.58,21.57,21.58,155400.0,18.1462,18.1546,18.1462,18.1546,155400.0
2012-06-22 15:00:00,21.58,21.58,21.53,21.53,109200.0,18.1546,18.1546,18.1126,18.1126,109200.0
2012-06-22 15:05:00,21.54,21.55,21.52,21.55,109400.0,18.121,18.1294,18.1042,18.1294,109400.0
2012-06-22 15:10:00,21.55,21.61,21.55,21.61,223000.0,18.1294,18.1799,18.1294,18.1799,223000.0
2012-06-22 15:15:00,21.6,21.61,21.55,21.56,94400.0,18.1715,18.1799,18.1294,18.1378,94400.0
2012-06-22 15:20:00,21.56,21.58,21.56,21.57,113000.0,18.1378,18.1546,18.1378,18.1462,113000.0
2012-06-22 15:25:00,21.57,21.59,21.56,21.58,187000.0,18.1462,18.1631,18.1378,18.1546,187000.0
2012-06-22 15:30:00,21.58,21.6,21.57,21.58,141800.0,18.1546,18.1715,18.1462,18.1546,141800.0
2012-06-22 15:35:00,21.58,21.61,21.57,21.6,226400.0,18.1546,18.1799,18.1462,18.1715,226400.0
2012-06-22 15:40:00,21.59,21.61,21.58,21.61,269000.0,18.1631,18.1799,18.1546,18.1799,269000.0
2012-06-22 15:45:00,21.61,21.66,21.6,21.65,640800.0,18.1799,18.2219,18.1715,18.2135,640800.0
2012-06-22 15:50:00,21.65,21.66,21.63,21.66,444000.0,18.2135,18.2219,18.1967,18.2219,444000.0
2012-06-22 15:55:00,21.66,21.67,21.6,21.6,644000.0,18.2219,18.2304,18.1715,18.1715,644000.0
2012-06-25 09:30:00,21.45,21.5,21.4,21.42,192200.0,18.0453,18.0873,18.0032,18.02,192200.0
2012-06-25 09:35:00,21.4,21.47,21.4,21.45,133600.0,18.0032,18.0621,18.0032,18.0453,133600.0
2012-06-25 09:40:00,21.44,21.45,21.34,21.37,144400.0,18.0369,18.0453,17.9527,17.978,144400.0
2012-06-25 09:45:00,21.37,21.45,21.35,21.37,138600.0,17.978,18.0453,17.9611,17.978,138600.0
2012-06-25 09:50:00,21.38,21.38,21.34,21.36,334000.0,17.9864,17.9864,17.9527,17.9696,334000.0
2012-06-25 09:55:00,21.36,21.41,21.36,21.39,73800.0,17.9696,18.0116,17.9696,17.9948,73800.0
2012-06-25 10:00:00,21.39,21.44,21.38,21.39,71600.0,17.9948,18.0369,17.9864,17.9948,71600.0
2012-06-25 10:05:00,21.4,21.45,21.39,21.39,214600.0,18.0032,18.0453,17.9948,17.9948,214600.0
2012-06-25 10:10:00,21.39,21.43,21.39,21.4,168800.0,17.9948,18.0284,17.9948,18.0032,168800.0
2012-06-25 10:15:00,21.43,21.43,21.38,21.39,57200.0,18.0284,18.0284,17.9864,17.9948,57200.0
2012-06-25 10:20:00,21.39,21.4,21.36,21.38,92200.0,17.9948,18.0032,17.9696,17.9864,92200.0
2012-06-25 10:25:00,21.37,21.37,21.33,21.33,56000.0,17.978,17.978,17.9443,17.9443,56000.0
2012-06-25 10:30:00,21.32,21.34,21.32,21.33,72600.0,17.9359,17.9527,17.9359,17.9443,72600.0
2012-06-25 10:35:00,21.33,21.34,21.31,21.33,126400.0,17.9443,17.9527,17.9275,17.9443,126400.0
2012-06-25 10:40:00,21.33,21.33,21.3,21.32,121000.0,17.9443,17.9443,17.9191,17.9359,121000.0
2012-06-25 10:45:00,21.32,21.35,21.31,21.33,84400.0,17.9359,17.9611,17.9275,17.9443,84400.0
2012-06-25 10:50:00,21.33,21.35,21.32,21.35,60800.0,17.9443,17.9611,17.9359,17.9611,60800.0
2012-06-25 10:55:00,21.35,21.36,21.34,21.35,47200.0,17.9611,17.9696,17.9527,17.9611,47200.0
2012-06-25 11:00:00,21.35,21.36,21.32,21.33,69000.0,17.9611,17.9696,17.9359,17.9443,69000.0
2012-06-25 11:05:00,21.32,21.33,21.32,21.33,98000.0,17.9359,17.9443,17.9359,17.9443,98000.0
2012-06-25 11:10:00,21.33,21.33,21.3,21.3,42200.0,17.9443,17.9443,17.9191,17.9191,42200.0
2012-06-25 11:15:00,21.3,21.34,21.3,21.34,71800.0,17.9191,17.9527,17.9191,17.9527,71800.0
2012-06-25 11:20:00,21.34,21.35,21.32,21.33,52200.0,17.9527,17.9611,17.9359,17.9443,52200.0
2012-06-25 11:25:00,21.33,21.33,21.29,21.29,53000.0,17.9443,17.9443,17.9107,17.9107,53000.0
2012-06-25 11:30:00,21.29,21.3,21.25,21.25,63200.0,17.9107,17.9191,17.877,17.877,63200.0
2012-06-25 11:35:00,21.25,21.27,21.24,21.25,71200.0,17.877,17.8938,17.8686,17.877,71200.0
2012-06-25 11:40:00,21.25,21.27,21.25,21.26,63200.0,17.877,17.8938,17.877,17.8854,63200.0
2012-06-25 11:45:00,21.27,21.28,21.25,21.25,62600.0,17.8938,17.9023,17.877,17.877,62600.0
2012-06-25 11:50:00,21.25,21.27,21.25,21.26,54600.0,17.877,17.8938,17.877,17.8854,54600.0
2012-06-25 11:55:00,21.26,21.26,21.23,21.23,114000.0,17.8854,17.8854,17.8602,17.8602,114000.0
2012-06-25 12:00:00,21.23,21.26,21.23,21.26,78400.0,17.8602,17.8854,17.8602,17.8854,78400.0
2012-06-25 12:05:00,21.25,21.29,21.25,21.29,69200.0,17.877,17.9107,17.877,17.9107,69200.0
2012-06-25 12:10:00,21.29,21.29,21.26,21.26,38800.0,17.9107,17.9107,17.8854,17.8854,38800.0
2012-06-25 12:15:00,21.27,21.35,21.27,21.35,49800.0,17.8938,17.9611,17.8938,17.9611,49800.0
2012-06-25 12:20:00,21.35,21.35,21.32,21.33,43400.0,17.9611,17.9611,17.9359,17.9443,43400.0
2012-06-25 12:25:00,21.33,21.34,21.3,21.31,39800.0,17.9443,17.9527,17.9191,17.9275,39800.0
2012-06-25 12:30:00,21.31,21.31,21.3,21.3,22600.0,17.9275,17.9275,17.9191,17.9191,22600.0
2012-06-25 12:35:00,21.3,21.31,21.3,21.3,23400.0,17.9191,17.9275,17.9191,17.9191,23400.0
2012-06-25 12:40:00,21.3,21.33,21.3,21.33,40200.0,17.9191,17.9443,17.9191,17.9443,40200.0
2012-06-25 12:45:00,21.33,21.34,21.31,21.33,49400.0,17.9443,17.9527,17.9275,17.9443,49400.0
2012-06-25 12:50:00,21.32,21.36,21.32,21.35,419000.0,17.9359,17.9696,17.9359,17.9611,419000.0
2012-06-25 12:55:00,21.36,21.36,21.34,21.35,64400.0,17.9696,17.9696,17.9527,17.9611,64400.0
2012-06-25 13:00:00,21.35,21.35,21.32,21.32,95600.0,17.9611,17.9611,17.9359,17.9359,95600.0
2012-06-25 13:05:00,21.32,21.33,21.3,21.31,61200.0,17.9359,17.9443,17.9191,17.9275,61200.0
2012-06-25 13:10:00,21.31,21.33,21.3,21.3,38200.0,17.9275,17.9443,17.9191,17.9191,38200.0
2012-06-25 13:15:00,21.31,21.32,21.3,21.32,51200.0,17.9275,17.9359,17.9191,17.9359,51200.0
2012-06-25 13:20:00,21.31,21.33,21.31,21.33,30600.0,17.9275,17.9443,17.9275,17.9443,30600.0
2012-06-25 13:25:00,21.33,21.34,21.33,21.34,58000.0,17.9443,17.9527,17.9443,17.9527,58000.0
2012-06-25 13:30:00,21.33,21.36,21.33,21.36,98200.0,17.9443,17.9696,17.9443,17.9696,98200.0
2012-06-25 13:35:00,21.36,21.36,21.34,21.35,77200.0,17.9696,17.9696,17.9527,17.9611,77200.0
2012-06-25 13:40:00,21.35,21.35,21.32,21.33,72200.0,17.9611,17.9611,17.9359,17.9443,72200.0
2012-06-25 13:45:00,21.33,21.33,21.31,21.31,214400.0,17.9443,17.9443,17.9275,17.9275,214400.0
2012-06-25 13:50:00,21.31,21.32,21.29,21.3,306800.0,17.9275,17.9359,17.9107,17.9191,306800.0
2012-06-25 13:55:00,21.31,21.34,21.31,21.33,241600.0,17.9275,17.9527,17.9275,17.9443,241600.0
2012-06-25 14:00:00,21.34,21.36,21.34,21.36,63200.0,17.9527,17.9696,17.9527,17.9696,63200.0
2012-06-25 14:05:00,21.36,21.36,21.34,21.35,29400.0,17.9696,17.9696,17.9527,17.9611,29400.0
2012-06-25 14:10:00,21.35,21.36,21.35,21.35,68600.0,17.9611,17.9696,17.9611,17.9611,68600.0
2012-06-25 14:15:00,21.35,21.38,21.35,21.35,131800.0,17.9611,17.9864,17.9611,17.9611,131800.0
2012-06-25 14:20:00,21.35,21.36,21.34,21.34,63600.0,17.9611,17.9696,17.9527,17.9527,63600.0
2012-06-25 14:25:00,21.34,21.35,21.32,21.32,59400.0,17.9527,17.9611,17.9359,17.9359,59400.0
2012-06-25 14:30:00,21.32,21.33,21.31,21.31,67400.0,17.9359,17.9443,17.9275,17.9275,67400.0
2012-06-25 14:35:00,21.31,21.34,21.31,21.34,58600.0,17.9275,17.9527,17.9275,17.9527,58600.0
2012-06-25 14:40:00,21.34,21.34,21.3,21.3,69000.0,17.9527,17.9527,17.9191,17.9191,69000.0
2012-06-25 14:45:00,21.31,21.31,21.25,21.26,220600.0,17.9275,17.9275,17.877,17.8854,220600.0
2012-06-25 14:50:00,21.25,21.27,21.25,21.27,63000.0,17.877,17.8938,17.877,17.8938,63000.0
2012-06-25 14:55:00,21.26,21.27,21.23,21.23,105200.0,17.8854,17.8938,17.8602,17.8602,105200.0
2012-06-25 15:00:00,21.23,21.23,21.21,21.22,178200.0,17.8602,17.8602,17.8434,17.8518,178200.0
2012-06-25 15:05:00,21.23,21.27,21.21,21.25,206000.0,17.8602,17.8938,17.8434,17.877,206000.0
2012-06-25 15:10:00,21.25,21.28,21.25,21.27,155600.0,17.877,17.9023,17.877,17.8938,155600.0
2012-06-25 15:15:00,21.27,21.28,21.23,21.25,100600.0,17.8938,17.9023,17.8602,17.877,100600.0
2012-06-25 15:20:00,21.25,21.27,21.22,21.25,210600.0,17.877,17.8938,17.8518,17.877,210600.0
2012-06-25 15:25:00,21.25,21.3,21.25,21.29,179600.0,17.877,17.9191,17.877,17.9107,179600.0
2012-06-25 15:30:00,21.29,21.3,21.27,21.28,417200.0,17.9107,17.9191,17.8938,17.9023,417200.0
2012-06-25 15:35:00,21.28,21.3,21.28,21.29,148400.0,17.9023,17.9191,17.9023,17.9107,148400.0
2012-06-25 15:40:00,21.3,21.31,21.26,21.26,278600.0,17.9191,17.9275,17.8854,17.8854,278600.0
2012-06-25 15:45:00,21.26,21.28,21.25,21.28,320200.0,17.8854,17.9023,17.877,17.9023,320200.0
2012-06-25 15:50:00,21.28,21.29,21.23,21.25,354000.0,17.9023,17.9107,17.8602,17.877,354000.0
2012-06-25 15:55:00,21.25,21.25,21.22,21.22,831400.0,17.877,17.877,17.8518,17.8518,831400.0
2012-06-26 09:30:00,21.36,21.41,21.32,21.4,254200.0,17.9696,18.0116,17.9359,18.0032,254200.0
2012-06-26 09:35:00,21.41,21.48,21.36,21.47,237400.0,18.0116,18.0705,17.9696,18.0621,237400.0
2012-06-26 09:40:00,21.46,21.5,21.46,21.47,111000.0,18.0537,18.0873,18.0537,18.0621,111000.0
2012-06-26 09:45:00,21.47,21.49,21.41,21.42,246000.0,18.0621,18.0789,18.0116,18.02,246000.0
2012-06-26 09:50:00,21.42,21.48,21.42,21.48,233000.0,18.02,18.0705,18.02,18.0705,233000.0
2012-06-26 09:55:00,21.47,21.49,21.42,21.43,180400.0,18.0621,18.0789,18.02,18.0284,180400.0
2012-06-26 10:00:00,21.44,21.48,21.41,21.42,188600.0,18.0369,18.0705,18.0116,18.02,188600.0
2012-06-26 10:05:00,21.41,21.5,21.4,21.44,95800.0,18.0116,18.0873,18.0032,18.0369,95800.0
2012-06-26 10:10:00,21.44,21.44,21.35,21.35,182200.0,18.0369,18.0369,17.9611,17.9611,182200.0
2012-06-26 10:15:00,21.35,21.36,21.33,21.34,183400.0,17.9611,17.9696,17.9443,17.9527,183400.0
2012-06-26 10:20:00,21.35,21.35,21.32,21.33,135600.0,17.9611,17.9611,17.9359,17.9443,135600.0
2012-06-26 10:25:00,21.32,21.33,21.27,21.28,153000.0,17.9359,17.9443,17.8938,17.9023,153000.0
2012-06-26 10:30:00,21.28,21.36,21.28,21.36,106600.0,17.9023,17.9696,17.9023,17.9696,106600.0
2012-06-26 10:35:00,21.36,21.4,21.34,21.34,78200.0,17.9696,18.0032,17.9527,17.9527,78200.0
2012-06-26 10:40:00,21.34,21.36,21.33,21.35,81600.0,17.9527,17.9696,17.9443,17.9611,81600.0
2012-06-26 10:45:00,21.35,21.35,21.3,21.33,66400.0,17.9611,17.9611,17.9191,17.9443,66400.0
2012-06-26 10:50:00,21.32,21.36,21.29,21.36,136600.0,17.9359,17.9696,17.9107,17.9696,136600.0
2012-06-26 10:55:00,21.36,21.41,21.35,21.35,93200.0,17.9696,18.0116,17.9611,17.9611,93200.0
2012-06-26 11:00:00,21.35,21.43,21.35,21.42,117600.0,17.9611,18.0284,17.9611,18.02,117600.0
2012-06-26 11:05:00,21.42,21.43,21.32,21.35,126800.0,18.02,18.0284,17.9359,17.9611,126800.0
2012-06-26 11:10:00,21.34,21.37,21.31,21.36,77800.0,17.9527,17.978,17.9275,17.9696,77800.0
2012-06-26 11:15:00,21.36,21.38,21.33,21.36,97200.0,17.9696,17.9864,17.9443,17.9696,97200.0
2012-06-26 11:20:00,21.36,21.42,21.36,21.38,127200.0,17.9696,18.02,17.9696,17.9864,127200.0
2012-06-26 11:25:00,21.38,21.43,21.37,21.38,98200.0,17.9864,18.0284,17.978,17.9864,98200.0
2012-06-26 11:30:00,21.39,21.41,21.39,21.39,116400.0,17.9948,18.0116,17.9948,17.9948,116400.0
2012-06-26 11:35:00,21.39,21.46,21.39,21.45,166000.0,17.9948,18.0537,17.9948,18.0453,166000.0
2012-06-26 11:40:00,21.45,21.45,21.43,21.43,40600.0,18.0453,18.0453,18.0284,18.0284,40600.0
2012-06-26 11:45:00,21.43,21.47,21.42,21.47,52600.0,18.0284,18.0621,18.02,18.0621,52600.0
2012-06-26 11:50:00,21.47,21.5,21.46,21.48,65200.0,18.0621,18.0873,18.0537,18.0705,65200.0
2012-06-26 11:55:00,21.48,21.48,21.44,21.44,28600.0,18.0705,18.0705,18.0369,18.0369,28600.0
2012-06-26 12:00:00,21.45,21.45,21.43,21.45,52200.0,18.0453,18.0453,18.0284,18.0453,52200.0
2012-06-26 12:05:00,21.45,21.48,21.45,21.46,48600.0,18.0453,18.0705,18.0453,18.0537,48600.0
2012-06-26 12:10:00,21.46,21.49,21.43,21.43,38400.0,18.0537,18.0789,18.0284,18.0284,38400.0
2012-06-26 12:15:00,21.43,21.46,21.43,21.43,43400.0,18.0284,18.0537,18.0284,18.0284,43400.0
2012-06-26 12:20:00,21.44,21.45,21.43,21.45,62200.0,18.0369,18.0453,18.0284,18.0453,62200.0
2012-06-26 12:25:00,21.45,21.46,21.45,21.45,24600.0,18.0453,18.0537,18.0453,18.0453,24600.0
2012-06-26 12:30:00,21.45,21.49,21.45,21.48,48800.0,18.0453,18.0789,18.0453,18.0705,48800.0
2012-06-26 12:35:00,21.48,21.5,21.47,21.5,79600.0,18.0705,18.0873,18.0621,18.0873,79600.0
2012-06-26 12:40:00,21.5,21.5,21.5,21.5,114800.0,18.0873,18.0873,18.0873,18.0873,114800.0
2012-06-26 12:45:00,21.5,21.54,21.5,21.5,258200.0,18.0873,18.121,18.0873,18.0873,258200.0
2012-06-26 12:50:00,21.5,21.5,21.46,21.5,253000.0,18.0873,18.0873,18.0537,18.0873,253000.0
2012-06-26 12:55:00,21.5,21.51,21.48,21.49,101000.0,18.0873,18.0958,18.0705,18.0789,101000.0
2012-06-26 13:00:00,21.49,21.49,21.48,21.49,31600.0,18.0789,18.0789,18.0705,18.0789,31600.0
2012-06-26 13:05:00,21.49,21.5,21.47,21.5,69600.0,18.0789,18.0873,18.0621,18.0873,69600.0
2012-06-26 13:10:00,21.5,21.52,21.5,21.5,88000.0,18.0873,18.1042,18.0873,18.0873,88000.0
2012-06-26 13:15:00,21.5,21.5,21.49,21.5,44800.0,18.0873,18.0873,18.0789,18.0873,44800.0
2012-06-26 13:20:00,21.5,21.5,21.47,21.47,31800.0,18.0873,18.0873,18.0621,18.0621,31800.0
2012-06-26 13:25:00,21.48,21.49,21.47,21.49,57600.0,18.0705,18.0789,18.0621,18.0789,57600.0
2012-06-26 13:30:00,21.49,21.5,21.47,21.5,116400.0,18.0789,18.0873,18.0621,18.0873,116400.0
2012-06-26 13:35:00,21.5,21.51,21.5,21.51,191000.0,18.0873,18.0958,18.0873,18.0958,191000.0
2012-06-26 13:40:00,21.52,21.53,21.5,21.53,83400.0,18.1042,18.1126,18.0873,18.1126,83400.0
2012-06-26 13:45:00,21.53,21.54,21.52,21.53,151400.0,18.1126,18.121,18.1042,18.1126,151400.0
2012-06-26 13:50:00,21.53,21.57,21.53,21.55,44600.0,18.1126,18.1462,18.1126,18.1294,44600.0
2012-06-26 13:55:00,21.55,21.56,21.54,21.54,45400.0,18.1294,18.1378,18.121,18.121,45400.0
2012-06-26 14:00:00,21.55,21.57,21.54,21.56,53000.0,18.1294,18.1462,18.121,18.1378,53000.0
2012-06-26 14:05:00,21.56,21.57,21.54,21.57,73800.0,18.1378,18.1462,18.121,18.1462,73800.0
2012-06-26 14:10:00,21.57,21.6,21.56,21.6,85600.0,18.1462,18.1715,18.1378,18.1715,85600.0
2012-06-26 14:15:00,21.6,21.61,21.59,21.61,77200.0,18.1715,18.1799,18.1631,18.1799,77200.0
2012-06-26 14:20:00,21.61,21.63,21.6,21.61,79800.0,18.1799,18.1967,18.1715,18.1799,79800.0
2012-06-26 14:25:00,21.61,21.63,21.6,21.61,51400.0,18.1799,18.1967,18.1715,18.1799,51400.0
2012-06-26 14:30:00,21.61,21.61,21.58,21.6,94800.0,18.1799,18.1799,18.1546,18.1715,94800.0
2012-06-26 14:35:00,21.61,21.61,21.58,21.59,76600.0,18.1799,18.1799,18.1546,18.1631,76600.0
2012-06-26 14:40:00,21.58,21.61,21.58,21.58,54000.0,18.1546,18.1799,18.1546,18.1546,54000.0
2012-06-26 14:45:00,21.58,21.59,21.57,21.59,59200.0,18.1546,18.1631,18.1462,18.1631,59200.0
2012-06-26 14:50:00,21.59,21.6,21.55,21.58,138400.0,18.1631,18.1715,18.1294,18.1546,138400.0
2012-06-26 14:55:00,21.58,21.61,21.57,21.61,88800.0,18.1546,18.1799,18.1462,18.1799,88800.0
2012-06-26 15:00:00,21.61,21.64,21.6,21.63,101400.0,18.1799,18.2051,18.1715,18.1967,101400.0
2012-06-26 15:05:00,21.63,21.64,21.61,21.63,114400.0,18.1967,18.2051,18.1799,18.1967,114400.0
2012-06-26 15:10:00,21.63,21.64,21.61,21.63,103600.0,18.1967,18.2051,18.1799,18.1967,103600.0
2012-06-26 15:15:00,21.63,21.65,21.63,21.64,100600.0,18.1967,18.2135,18.1967,18.2051,100600.0
2012-06-26 15:20:00,21.65,21.66,21.64,21.65,68800.0,18.2135,18.2219,18.2051,18.2135,68800.0
2012-06-26 15:25:00,21.65,21.65,21.61,21.64,151000.0,18.2135,18.2135,18.1799,18.2051,151000.0
2012-06-26 15:30:00,21.63,21.64,21.6,21.62,112200.0,18.1967,18.2051,18.1715,18.1883,112200.0
2012-06-26 15:35:00,21.63,21.65,21.61,21.61,109200.0,18.1967,18.2135,18.1799,18.1799,109200.0
2012-06-26 15:40:00,21.61,21.62,21.6,21.61,155400.0,18.1799,18.1883,18.1715,18.1799,155400.0
2012-06-26 15:45:00,21.61,21.62,21.59,21.62,164400.0,18.1799,18.1883,18.1631,18.1883,164400.0
2012-06-26 15:50:00,21.62,21.62,21.59,21.61,255200.0,18.1883,18.1883,18.1631,18.1799,255200.0
2012-06-26 15:55:00,21.6,21.6,21.55,21.55,341000.0,18.1715,18.1715,18.1294,18.1294,341000.0
2012-06-27 09:30:00,21.57,21.6,21.43,21.45,289800.0,18.1462,18.1715,18.0284,18.0453,289800.0
2012-06-27 09:35:00,21.45,21.45,21.36,21.36,135600.0,18.0453,18.0453,17.9696,17.9696,135600.0
2012-06-27 09:40:00,21.36,21.39,21.32,21.33,137400.0,17.9696,17.9948,17.9359,17.9443,137400.0
2012-06-27 09:45:00,21.32,21.33,21.23,21.29,209800.0,17.9359,17.9443,17.8602,17.9107,209800.0
2012-06-27 09:50:00,21.3,21.33,21.26,21.26,166000.0,17.9191,17.9443,17.8854,17.8854,166000.0
2012-06-27 09:55:00,21.26,21.4,21.25,21.35,163600.0,17.8854,18.0032,17.877,17.9611,163600.0
2012-06-27 10:00:00,21.36,21.41,21.36,21.41,106400.0,17.9696,18.0116,17.9696,18.0116,106400.0
2012-06-27 10:05:00,21.41,21.45,21.4,21.42,77400.0,18.0116,18.0453,18.0032,18.02,77400.0
2012-06-27 10:10:00,21.42,21.47,21.42,21.42,125000.0,18.02,18.0621,18.02,18.02,125000.0
2012-06-27 10:15:00,21.42,21.45,21.4,21.45,140000.0,18.02,18.0453,18.0032,18.0453,140000.0
2012-06-27 10:20:00,21.46,21.46,21.39,21.4,64600.0,18.0537,18.0537,17.9948,18.0032,64600.0
2012-06-27 10:25:00,21.4,21.43,21.39,21.42,161400.0,18.0032,18.0284,17.9948,18.02,161400.0
2012-06-27 10:30:00,21.41,21.43,21.36,21.36,87000.0,18.0116,18.0284,17.9696,17.9696,87000.0
2012-06-27 10:35:00,21.36,21.38,21.34,21.36,109800.0,17.9696,17.9864,17.9527,17.9696,109800.0
2012-06-27 10:40:00,21.35,21.35,21.3,21.33,154600.0,17.9611,17.9611,17.9191,17.9443,154600.0
2012-06-27 10:45:00,21.33,21.35,21.31,21.34,130400.0,17.9443,17.9611,17.9275,17.9527,130400.0
2012-06-27 10:50:00,21.34,21.37,21.33,21.37,59200.0,17.9527,17.978,17.9443,17.978,59200.0
2012-06-27 10:55:00,21.36,21.38,21.34,21.38,110600.0,17.9696,17.9864,17.9527,17.9864,110600.0
2012-06-27 11:00:00,21.38,21.39,21.36,21.38,58600.0,17.9864,17.9948,17.9696,17.9864,58600.0
2012-06-27 11:05:00,21.38,21.39,21.36,21.38,63800.0,17.9864,17.9948,17.9696,17.9864,63800.0
2012-06-27 11:10:00,21.38,21.38,21.32,21.32,83000.0,17.9864,17.9864,17.9359,17.9359,83000.0
2012-06-27 11:15:00,21.31,21.32,21.3,21.31,82000.0,17.9275,17.9359,17.9191,17.9275,82000.0
2012-06-27 11:20:00,21.31,21.31,21.28,21.29,85600.0,17.9275,17.9275,17.9023,17.9107,85600.0
2012-06-27 11:25:00,21.28,21.29,21.25,21.25,161600.0,17.9023,17.9107,17.877,17.877,161600.0
2012-06-27 11:30:00,21.25,21.26,21.21,21.21,377200.0,17.877,17.8854,17.8434,17.8434,377200.0
2012-06-27 11:35:00,21.21,21.24,21.19,21.24,301600.0,17.8434,17.8686,17.8265,17.8686,301600.0
2012-06-27 11:40:00,21.24,21.27,21.23,21.26,284600.0,17.8686,17.8938,17.8602,17.8854,284600.0
2012-06-27 11:45:00,21.26,21.28,21.25,21.26,82200.0,17.8854,17.9023,17.877,17.8854,82200.0
2012-06-27 11:50:00,21.26,21.29,21.25,21.28,119400.0,17.8854,17.9107,17.877,17.9023,119400.0
2012-06-27 11:55:00,21.28,21.29,21.27,21.27,36400.0,17.9023,17.9107,17.8938,17.8938,36400.0
2012-06-27 12:00:00,21.27,21.29,21.27,21.29,39200.0,17.8938,17.9107,17.8938,17.9107,39200.0
2012-06-27 12:05:00,21.29,21.3,21.27,21.29,165600.0,17.9107,17.9191,17.8938,17.9107,165600.0
2012-06-27 12:10:00,21.29,21.29,21.25,21.25,84800.0,17.9107,17.9107,17.877,17.877,84800.0
2012-06-27 12:15:00,21.25,21.25,21.24,21.24,132200.0,17.877,17.877,17.8686,17.8686,132200.0
2012-06-27 12:20:00,21.24,21.25,21.24,21.24,64200.0,17.8686,17.877,17.8686,17.8686,64200.0
2012-06-27 12:25:00,21.24,21.25,21.23,21.24,127800.0,17.8686,17.877,17.8602,17.8686,127800.0
2012-06-27 12:30:00,21.24,21.24,21.21,21.21,114200.0,17.8686,17.8686,17.8434,17.8434,114200.0
2012-06-27 12:35:00,21.21,21.21,21.16,21.17,169000.0,17.8434,17.8434,17.8013,17.8097,169000.0
2012-06-27 12:40:00,21.17,21.18,21.15,21.15,329200.0,17.8097,17.8181,17.7929,17.7929,329200.0
2012-06-27 12:45:00,21.15,21.17,21.13,21.14,103600.0,17.7929,17.8097,17.7761,17.7845,103600.0
2012-06-27 12:50:00,21.14,21.14,21.13,21.14,35400.0,17.7845,17.7845,17.7761,17.7845,35400.0
2012-06-27 12:55:00,21.14,21.15,21.12,21.13,90200.0,17.7845,17.7929,17.7677,17.7761,90200.0
2012-06-27 13:00:00,21.13,21.16,21.13,21.16,90600.0,17.7761,17.8013,17.7761,17.8013,90600.0
2012-06-27 13:05:00,21.16,21.18,21.16,21.17,116800.0,17.8013,17.8181,17.8013,17.8097,116800.0
2012-06-27 13:10:00,21.17,21.18,21.14,21.14,40200.0,17.8097,17.8181,17.7845,17.7845,40200.0
2012-06-27 13:15:00,21.14,21.14,21.11,21.13,79000.0,17.7845,17.7845,17.7592,17.7761,79000.0
2012-06-27 13:20:00,21.14,21.14,21.09,21.09,75400.0,17.7845,17.7845,17.7424,17.7424,75400.0
2012-06-27 13:25:00,21.09,21.09,21.08,21.08,105600.0,17.7424,17.7424,17.734,17.734,105600.0
2012-06-27 13:30:00,21.08,21.09,21.07,21.08,71400.0,17.734,17.7424,17.7256,17.734,71400.0
2012-06-27 13:35:00,21.08,21.1,21.08,21.1,75200.0,17.734,17.7508,17.734,17.7508,75200.0
2012-06-27 13:40:00,21.1,21.13,21.09,21.11,80800.0,17.7508,17.7761,17.7424,17.7592,80800.0
2012-06-27 13:45:00,21.11,21.12,21.1,21.11,47000.0,17.7592,17.7677,17.7508,17.7592,47000.0
2012-06-27 13:50:00,21.11,21.11,21.08,21.08,87400.0,17.7592,17.7592,17.734,17.734,87400.0
2012-06-27 13:55:00,21.08,21.09,21.06,21.07,175200.0,17.734,17.7424,17.7172,17.7256,175200.0
2012-06-27 14:00:00,21.07,21.08,21.07,21.07,89400.0,17.7256,17.734,17.7256,17.7256,89400.0
2012-06-27 14:05:00,21.07,21.07,21.05,21.05,138200.0,17.7256,17.7256,17.7088,17.7088,138200.0
2012-06-27 14:10:00,21.04,21.04,21.0,21.0,133200.0,17.7004,17.7004,17.6667,17.6667,133200.0
2012-06-27 14:15:00,21.0,21.02,21.0,21.01,119400.0,17.6667,17.6835,17.6667,17.6751,119400.0
2012-06-27 14:20:00,21.02,21.08,21.02,21.06,147200.0,17.6835,17.734,17.6835,17.7172,147200.0
2012-06-27 14:25:00,21.06,21.06,21.03,21.03,93400.0,17.7172,17.7172,17.6919,17.6919,93400.0
2012-06-27 14:30:00,21.03,21.07,21.01,21.07,194600.0,17.6919,17.7256,17.6751,17.7256,194600.0
2012-06-27 14:35:00,21.07,21.07,21.03,21.03,115000.0,17.7256,17.7256,17.6919,17.6919,115000.0
2012-06-27 14:40:00,21.03,21.03,21.0,21.0,123800.0,17.6919,17.6919,17.6667,17.6667,123800.0
2012-06-27 14:45:00,21.0,21.04,21.0,21.03,122000.0,17.6667,17.7004,17.6667,17.6919,122000.0
2012-06-27 14:50:00,21.03,21.06,21.03,21.06,138800.0,17.6919,17.7172,17.6919,17.7172,138800.0
2012-06-27 14:55:00,21.06,21.06,21.0,21.01,176200.0,17.7172,17.7172,17.6667,17.6751,176200.0
2012-06-27 15:00:00,21.01,21.03,21.01,21.02,187400.0,17.6751,17.6919,17.6751,17.6835,187400.0
2012-06-27 15:05:00,21.02,21.05,21.02,21.05,95600.0,17.6835,17.7088,17.6835,17.7088,95600.0
2012-06-27 15:10:00,21.05,21.07,21.05,21.06,199600.0,17.7088,17.7256,17.7088,17.7172,199600.0
2012-06-27 15:15:00,21.06,21.09,21.06,21.08,141400.0,17.7172,17.7424,17.7172,17.734,141400.0
2012-06-27 15:20:00,21.08,21.11,21.08,21.09,125600.0,17.734,17.7592,17.734,17.7424,125600.0
2012-06-27 15:25:00,21.09,21.1,21.08,21.08,161800.0,17.7424,17.7508,17.734,17.734,161800.0
2012-06-27 15:30:00,21.08,21.13,21.08,21.13,168600.0,17.734,17.7761,17.734,17.7761,168600.0
2012-06-27 15:35:00,21.13,21.13,21.1,21.13,142000.0,17.7761,17.7761,17.7508,17.7761,142000.0
2012-06-27 15:40:00,21.13,21.16,21.13,21.15,276800.0,17.7761,17.8013,17.7761,17.7929,276800.0
2012-06-27 15:45:00,21.15,21.15,21.1,21.11,236800.0,17.7929,17.7929,17.7508,17.7592,236800.0
2012-06-27 15:50:00,21.11,21.12,21.1,21.1,207800.0,17.7592,17.7677,17.7508,17.7508,207800.0
2012-06-27 15:55:00,21.11,21.12,21.11,21.11,356800.0,17.7592,17.7677,17.7592,17.7592,356800.0
2012-06-28 09:30:00,21.03,21.03,20.81,20.86,388200.0,17.6919,17.6919,17.5069,17.5489,388200.0
2012-06-28 09:35:00,20.86,20.89,20.79,20.85,174400.0,17.5489,17.5742,17.49,17.5405,174400.0
2012-06-28 09:40:00,20.84,20.86,20.8,20.8,123800.0,17.5321,17.5489,17.4984,17.4984,123800.0
2012-06-28 09:45:00,20.8,20.9,20.79,20.89,371600.0,17.4984,17.5826,17.49,17.5742,371600.0
2012-06-28 09:50:00,20.9,20.95,20.89,20.9,155800.0,17.5826,17.6246,17.5742,17.5826,155800.0
2012-06-28 09:55:00,20.89,20.9,20.83,20.85,147000.0,17.5742,17.5826,17.5237,17.5405,147000.0
2012-06-28 10:00:00,20.85,20.85,20.77,20.78,147000.0,17.5405,17.5405,17.4732,17.4816,147000.0
2012-06-28 10:05:00,20.78,20.83,20.72,20.77,317000.0,17.4816,17.5237,17.4311,17.4732,317000.0
2012-06-28 10:10:00,20.77,20.78,20.72,20.72,127000.0,17.4732,17.4816,17.4311,17.4311,127000.0
2012-06-28 10:15:00,20.73,20.8,20.71,20.79,269800.0,17.4396,17.4984,17.4227,17.49,269800.0
2012-06-28 10:20:00,20.8,20.84,20.8,20.84,189000.0,17.4984,17.5321,17.4984,17.5321,189000.0
2012-06-28 10:25:00,20.83,20.83,20.77,20.79,178400.0,17.5237,17.5237,17.4732,17.49,178400.0
2012-06-28 10:30:00,20.78,20.82,20.75,20.82,80600.0,17.4816,17.5153,17.4564,17.5153,80600.0
2012-06-28 10:35:00,20.82,20.82,20.73,20.73,122400.0,17.5153,17.5153,17.4396,17.4396,122400.0
2012-06-28 10:40:00,20.73,20.75,20.68,20.68,139800.0,17.4396,17.4564,17.3975,17.3975,139800.0
2012-06-28 10:45:00,20.68,20.74,20.67,20.7,131200.0,17.3975,17.448,17.3891,17.4143,131200.0
2012-06-28 10:50:00,20.7,20.71,20.68,20.71,79600.0,17.4143,17.4227,17.3975,17.4227,79600.0
2012-06-28 10:55:00,20.71,20.71,20.66,20.69,126400.0,17.4227,17.4227,17.3807,17.4059,126400.0
2012-06-28 11:00:00,20.69,20.7,20.65,20.66,97000.0,17.4059,17.4143,17.3723,17.3807,97000.0
2012-06-28 11:05:00,20.66,20.68,20.65,20.66,152000.0,17.3807,17.3975,17.3723,17.3807,152000.0
2012-06-28 11:10:00,20.66,20.68,20.65,20.68,123800.0,17.3807,17.3975,17.3723,17.3975,123800.0
2012-06-28 11:15:00,20.68,20.7,20.67,20.67,111000.0,17.3975,17.4143,17.3891,17.3891,111000.0
2012-06-28 11:20:00,20.68,20.73,20.66,20.72,302400.0,17.3975,17.4396,17.3807,17.4311,302400.0
2012-06-28 11:25:00,20.72,20.73,20.68,20.68,203800.0,17.4311,17.4396,17.3975,17.3975,203800.0
2012-06-28 11:30:00,20.68,20.72,20.68,20.71,114800.0,17.3975,17.4311,17.3975,17.4227,114800.0
2012-06-28 11:35:00,20.71,20.74,20.7,20.74,131600.0,17.4227,17.448,17.4143,17.448,131600.0
2012-06-28 11:40:00,20.73,20.74,20.68,20.68,61400.0,17.4396,17.448,17.3975,17.3975,61400.0
2012-06-28 11:45:00,20.69,20.7,20.65,20.66,143200.0,17.4059,17.4143,17.3723,17.3807,143200.0
2012-06-28 11:50:00,20.66,20.68,20.66,20.67,59800.0,17.3807,17.3975,17.3807,17.3891,59800.0
2012-06-28 11:55:00,20.67,20.67,20.61,20.61,276800.0,17.3891,17.3891,17.3386,17.3386,276800.0
2012-06-28 12:00:00,20.61,20.66,20.61,20.66,96600.0,17.3386,17.3807,17.3386,17.3807,96600.0
2012-06-28 12:05:00,20.66,20.66,20.62,20.64,155600.0,17.3807,17.3807,17.347,17.3638,155600.0
2012-06-28 12:10:00,20.65,20.67,20.64,20.64,71200.0,17.3723,17.3891,17.3638,17.3638,71200.0
2012-06-28 12:15:00,20.64,20.66,20.61,20.63,124800.0,17.3638,17.3807,17.3386,17.3554,124800.0
2012-06-28 12:20:00,20.63,20.64,20.59,20.6,138400.0,17.3554,17.3638,17.3218,17.3302,138400.0
2012-06-28 12:25:00,20.6,20.61,20.59,20.59,49600.0,17.3302,17.3386,17.3218,17.3218,49600.0
2012-06-28 12:30:00,20.6,20.6,20.59,20.6,77800.0,17.3302,17.3302,17.3218,17.3302,77800.0
2012-06-28 12:35:00,20.6,20.61,20.59,20.61,129400.0,17.3302,17.3386,17.3218,17.3386,129400.0
2012-06-28 12:40:00,20.61,20.62,20.6,20.61,49200.0,17.3386,17.347,17.3302,17.3386,49200.0
2012-06-28 12:45:00,20.61,20.61,20.59,20.6,55400.0,17.3386,17.3386,17.3218,17.3302,55400.0
2012-06-28 12:50:00,20.6,20.62,20.59,20.6,267400.0,17.3302,17.347,17.3218,17.3302,267400.0
2012-06-28 12:55:00,20.6,20.6,20.57,20.58,252000.0,17.3302,17.3302,17.305,17.3134,252000.0
2012-06-28 13:00:00,20.58,20.59,20.56,20.58,70000.0,17.3134,17.3218,17.2965,17.3134,70000.0
2012-06-28 13:05:00,20.59,20.61,20.58,20.6,71000.0,17.3218,17.3386,17.3134,17.3302,71000.0
2012-06-28 13:10:00,20.6,20.63,20.6,20.6,132600.0,17.3302,17.3554,17.3302,17.3302,132600.0
2012-06-28 13:15:00,20.6,20.6,20.58,20.58,46000.0,17.3302,17.3302,17.3134,17.3134,46000.0
2012-06-28 13:20:00,20.58,20.59,20.56,20.56,74600.0,17.3134,17.3218,17.2965,17.2965,74600.0
2012-06-28 13:25:00,20.56,20.6,20.56,20.58,41600.0,17.2965,17.3302,17.2965,17.3134,41600.0
2012-06-28 13:30:00,20.58,20.59,20.57,20.58,53000.0,17.3134,17.3218,17.305,17.3134,53000.0
2012-06-28 13:35:00,20.58,20.58,20.56,20.57,56800.0,17.3134,17.3134,17.2965,17.305,56800.0
2012-06-28 13:40:00,20.56,20.58,20.54,20.58,149800.0,17.2965,17.3134,17.2797,17.3134,149800.0
2012-06-28 13:45:00,20.58,20.59,20.56,20.56,42600.0,17.3134,17.3218,17.2965,17.2965,42600.0
2012-06-28 13:50:00,20.57,20.57,20.55,20.55,51600.0,17.305,17.305,17.2881,17.2881,51600.0
2012-06-28 13:55:00,20.55,20.58,20.55,20.57,178000.0,17.2881,17.3134,17.2881,17.305,178000.0
2012-06-28 14:00:00,20.58,20.59,20.58,20.58,68200.0,17.3134,17.3218,17.3134,17.3134,68200.0
2012-06-28 14:05:00,20.58,20.59,20.57,20.58,98800.0,17.3134,17.3218,17.305,17.3134,98800.0
2012-06-28 14:10:00,20.58,20.6,20.56,20.58,101800.0,17.3134,17.3302,17.2965,17.3134,101800.0
2012-06-28 14:15:00,20.58,20.58,20.55,20.56,45000.0,17.3134,17.3134,17.2881,17.2965,45000.0
2012-06-28 14:20:00,20.56,20.57,20.54,20.54,61600.0,17.2965,17.305,17.2797,17.2797,61600.0
2012-06-28 14:25:00,20.54,20.54,20.52,20.53,104200.0,17.2797,17.2797,17.2629,17.2713,104200.0
2012-06-28 14:30:00,20.53,20.56,20.53,20.56,68200.0,17.2713,17.2965,17.2713,17.2965,68200.0
2012-06-28 14:35:00,20.56,20.56,20.52,20.53,77400.0,17.2965,17.2965,17.2629,17.2713,77400.0
2012-06-28 14:40:00,20.53,20.54,20.52,20.53,68400.0,17.2713,17.2797,17.2629,17.2713,68400.0
2012-06-28 14:45:00,20.53,20.55,20.53,20.54,90800.0,17.2713,17.2881,17.2713,17.2797,90800.0
2012-06-28 14:50:00,20.54,20.54,20.53,20.53,88200.0,17.2797,17.2797,17.2713,17.2713,88200.0
2012-06-28 14:55:00,20.53,20.54,20.51,20.53,124000.0,17.2713,17.2797,17.2545,17.2713,124000.0
2012-06-28 15:00:00,20.53,20.55,20.52,20.55,85000.0,17.2713,17.2881,17.2629,17.2881,85000.0
2012-06-28 15:05:00,20.55,20.57,20.54,20.56,143800.0,17.2881,17.305,17.2797,17.2965,143800.0
2012-06-28 15:10:00,20.56,20.57,20.54,20.55,183400.0,17.2965,17.305,17.2797,17.2881,183400.0
2012-06-28 15:15:00,20.55,20.55,20.53,20.55,90200.0,17.2881,17.2881,17.2713,17.2881,90200.0
2012-06-28 15:20:00,20.55,20.59,20.55,20.57,164200.0,17.2881,17.3218,17.2881,17.305,164200.0
2012-06-28 15:25:00,20.57,20.61,20.56,20.6,277400.0,17.305,17.3386,17.2965,17.3302,277400.0
2012-06-28 15:30:00,20.61,20.7,20.6,20.67,258000.0,17.3386,17.4143,17.3302,17.3891,258000.0
2012-06-28 15:35:00,20.67,20.8,20.67,20.78,487400.0,17.3891,17.4984,17.3891,17.4816,487400.0
2012-06-28 15:40:00,20.78,20.8,20.72,20.73,335000.0,17.4816,17.4984,17.4311,17.4396,335000.0
2012-06-28 15:45:00,20.73,20.81,20.73,20.81,315400.0,17.4396,17.5069,17.4396,17.5069,315400.0
2012-06-28 15:50:00,20.8,20.83,20.78,20.8,641400.0,17.4984,17.5237,17.4816,17.4984,641400.0
2012-06-28 15:55:00,20.8,20.82,20.78,20.79,598200.0,17.4984,17.5153,17.4816,17.49,598200.0
2012-06-29 09:30:00,21.03,21.15,21.0,21.11,389600.0,17.6919,17.7929,17.6667,17.7592,389600.0
2012-06-29 09:35:00,21.11,21.14,21.11,21.11,245600.0,17.7592,17.7845,17.7592,17.7592,245600.0
2012-06-29 09:40:00,21.11,21.14,21.1,21.13,79600.0,17.7592,17.7845,17.7508,17.7761,79600.0
2012-06-29 09:45:00,21.13,21.15,21.1,21.13,101800.0,17.7761,17.7929,17.7508,17.7761,101800.0
2012-06-29 09:50:00,21.14,21.2,21.11,21.18,150000.0,17.7845,17.835,17.7592,17.8181,150000.0
2012-06-29 09:55:00,21.17,21.2,21.15,21.16,87600.0,17.8097,17.835,17.7929,17.8013,87600.0
2012-06-29 10:00:00,21.17,21.18,21.14,21.14,109200.0,17.8097,17.8181,17.7845,17.7845,109200.0
2012-06-29 10:05:00,21.14,21.18,21.13,21.17,149200.0,17.7845,17.8181,17.7761,17.8097,149200.0
2012-06-29 10:10:00,21.17,21.23,21.16,21.21,251800.0,17.8097,17.8602,17.8013,17.8434,251800.0
2012-06-29 10:15:00,21.21,21.25,21.21,21.23,209000.0,17.8434,17.877,17.8434,17.8602,209000.0
2012-06-29 10:20:00,21.23,21.3,21.22,21.3,247000.0,17.8602,17.9191,17.8518,17.9191,247000.0
2012-06-29 10:25:00,21.3,21.34,21.29,21.34,103200.0,17.9191,17.9527,17.9107,17.9527,103200.0
2012-06-29 10:30:00,21.34,21.35,21.3,21.33,205800.0,17.9527,17.9611,17.9191,17.9443,205800.0
2012-06-29 10:35:00,21.33,21.36,21.32,21.36,114800.0,17.9443,17.9696,17.9359,17.9696,114800.0
2012-06-29 10:40:00,21.36,21.36,21.35,21.36,131600.0,17.9696,17.9696,17.9611,17.9696,131600.0
2012-06-29 10:45:00,21.36,21.36,21.31,21.33,135400.0,17.9696,17.9696,17.9275,17.9443,135400.0
2012-06-29 10:50:00,21.34,21.34,21.31,21.31,171600.0,17.9527,17.9527,17.9275,17.9275,171600.0
2012-06-29 10:55:00,21.31,21.31,21.26,21.29,185400.0,17.9275,17.9275,17.8854,17.9107,185400.0
2012-06-29 11:00:00,21.29,21.3,21.25,21.25,102600.0,17.9107,17.9191,17.877,17.877,102600.0
2012-06-29 11:05:00,21.26,21.28,21.23,21.24,42400.0,17.8854,17.9023,17.8602,17.8686,42400.0
2012-06-29 11:10:00,21.24,21.27,21.23,21.24,41200.0,17.8686,17.8938,17.8602,17.8686,41200.0
2012-06-29 11:15:00,21.24,21.3,21.24,21.3,139400.0,17.8686,17.9191,17.8686,17.9191,139400.0
2012-06-29 11:20:00,21.3,21.33,21.29,21.33,53600.0,17.9191,17.9443,17.9107,17.9443,53600.0
2012-06-29 11:25:00,21.32,21.34,21.32,21.33,25600.0,17.9359,17.9527,17.9359,17.9443,25600.0
2012-06-29 11:30:00,21.34,21.35,21.32,21.34,76800.0,17.9527,17.9611,17.9359,17.9527,76800.0
2012-06-29 11:35:00,21.34,21.35,21.33,21.35,53800.0,17.9527,17.9611,17.9443,17.9611,53800.0
2012-06-29 11:40:00,21.35,21.36,21.34,21.36,94800.0,17.9611,17.9696,17.9527,17.9696,94800.0
2012-06-29 11:45:00,21.36,21.36,21.34,21.35,63000.0,17.9696,17.9696,17.9527,17.9611,63000.0
2012-06-29 11:50:00,21.35,21.36,21.34,21.36,52800.0,17.9611,17.9696,17.9527,17.9696,52800.0
2012-06-29 11:55:00,21.36,21.36,21.34,21.36,48200.0,17.9696,17.9696,17.9527,17.9696,48200.0
2012-06-29 12:00:00,21.36,21.36,21.33,21.34,63800.0,17.9696,17.9696,17.9443,17.9527,63800.0
2012-06-29 12:05:00,21.34,21.35,21.32,21.32,64600.0,17.9527,17.9611,17.9359,17.9359,64600.0
2012-06-29 12:10:00,21.32,21.35,21.31,21.33,45800.0,17.9359,17.9611,17.9275,17.9443,45800.0
2012-06-29 12:15:00,21.33,21.35,21.33,21.35,26200.0,17.9443,17.9611,17.9443,17.9611,26200.0
2012-06-29 12:20:00,21.35,21.36,21.34,21.36,30800.0,17.9611,17.9696,17.9527,17.9696,30800.0
2012-06-29 12:25:00,21.36,21.36,21.34,21.34,52800.0,17.9696,17.9696,17.9527,17.9527,52800.0
2012-06-29 12:30:00,21.34,21.35,21.33,21.34,42600.0,17.9527,17.9611,17.9443,17.9527,42600.0
2012-06-29 12:35:00,21.35,21.36,21.34,21.36,37400.0,17.9611,17.9696,17.9527,17.9696,37400.0
2012-06-29 12:40:00,21.36,21.36,21.34,21.35,139400.0,17.9696,17.9696,17.9527,17.9611,139400.0
2012-06-29 12:45:00,21.35,21.36,21.34,21.36,40000.0,17.9611,17.9696,17.9527,17.9696,40000.0
2012-06-29 12:50:00,21.36,21.36,21.35,21.36,51000.0,17.9696,17.9696,17.9611,17.9696,51000.0
2012-06-29 12:55:00,21.36,21.36,21.35,21.35,94800.0,17.9696,17.9696,17.9611,17.9611,94800.0
2012-06-29 13:00:00,21.35,21.36,21.35,21.36,59200.0,17.9611,17.9696,17.9611,17.9696,59200.0
2012-06-29 13:05:00,21.36,21.41,21.36,21.4,73600.0,17.9696,18.0116,17.9696,18.0032,73600.0
2012-06-29 13:10:00,21.41,21.42,21.4,21.4,47400.0,18.0116,18.02,18.0032,18.0032,47400.0
2012-06-29 13:15:00,21.41,21.43,21.4,21.42,75400.0,18.0116,18.0284,18.0032,18.02,75400.0
2012-06-29 13:20:00,21.42,21.42,21.39,21.39,128600.0,18.02,18.02,17.9948,17.9948,128600.0
2012-06-29 13:25:00,21.39,21.39,21.36,21.37,107400.0,17.9948,17.9948,17.9696,17.978,107400.0
2012-06-29 13:30:00,21.37,21.38,21.36,21.38,46800.0,17.978,17.9864,17.9696,17.9864,46800.0
2012-06-29 13:35:00,21.38,21.38,21.36,21.36,57200.0,17.9864,17.9864,17.9696,17.9696,57200.0
2012-06-29 13:40:00,21.36,21.38,21.36,21.38,60400.0,17.9696,17.9864,17.9696,17.9864,60400.0
2012-06-29 13:45:00,21.38,21.38,21.36,21.38,52800.0,17.9864,17.9864,17.9696,17.9864,52800.0
2012-06-29 13:50:00,21.37,21.38,21.36,21.36,107400.0,17.978,17.9864,17.9696,17.9696,107400.0
2012-06-29 13:55:00,21.37,21.38,21.36,21.37,76600.0,17.978,17.9864,17.9696,17.978,76600.0
2012-06-29 14:00:00,21.37,21.38,21.34,21.34,37600.0,17.978,17.9864,17.9527,17.9527,37600.0
2012-06-29 14:05:00,21.34,21.36,21.34,21.35,60800.0,17.9527,17.9696,17.9527,17.9611,60800.0
2012-06-29 14:10:00,21.35,21.35,21.33,21.34,43000.0,17.9611,17.9611,17.9443,17.9527,43000.0
2012-06-29 14:15:00,21.34,21.36,21.34,21.36,41200.0,17.9527,17.9696,17.9527,17.9696,41200.0
2012-06-29 14:20:00,21.36,21.36,21.35,21.35,43400.0,17.9696,17.9696,17.9611,17.9611,43400.0
2012-06-29 14:25:00,21.36,21.36,21.35,21.35,213800.0,17.9696,17.9696,17.9611,17.9611,213800.0
2012-06-29 14:30:00,21.35,21.37,21.35,21.35,162600.0,17.9611,17.978,17.9611,17.9611,162600.0
2012-06-29 14:35:00,21.35,21.36,21.34,21.36,96400.0,17.9611,17.9696,17.9527,17.9696,96400.0
2012-06-29 14:40:00,21.36,21.39,21.36,21.38,48800.0,17.9696,17.9948,17.9696,17.9864,48800.0
2012-06-29 14:45:00,21.38,21.39,21.36,21.38,154600.0,17.9864,17.9948,17.9696,17.9864,154600.0
2012-06-29 14:50:00,21.38,21.4,21.36,21.39,103200.0,17.9864,18.0032,17.9696,17.9948,103200.0
2012-06-29 14:55:00,21.39,21.4,21.38,21.4,78400.0,17.9948,18.0032,17.9864,18.0032,78400.0
2012-06-29 15:00:00,21.4,21.4,21.39,21.39,94800.0,18.0032,18.0032,17.9948,17.9948,94800.0
2012-06-29 15:05:00,21.39,21.41,21.39,21.4,103000.0,17.9948,18.0116,17.9948,18.0032,103000.0
2012-06-29 15:10:00,21.41,21.41,21.39,21.39,106000.0,18.0116,18.0116,17.9948,17.9948,106000.0
2012-06-29 15:15:00,21.39,21.39,21.38,21.38,54600.0,17.9948,17.9948,17.9864,17.9864,54600.0
2012-06-29 15:20:00,21.37,21.38,21.36,21.37,85000.0,17.978,17.9864,17.9696,17.978,85000.0
2012-06-29 15:25:00,21.36,21.37,21.36,21.36,278400.0,17.9696,17.978,17.9696,17.9696,278400.0
2012-06-29 15:30:00,21.36,21.36,21.34,21.35,532000.0,17.9696,17.9696,17.9527,17.9611,532000.0
2012-06-29 15:35:00,21.34,21.39,21.33,21.38,1264000.0,17.9527,17.9948,17.9443,17.9864,1264000.0
2012-06-29 15:40:00,21.38,21.41,21.38,21.4,388400.0,17.9864,18.0116,17.9864,18.0032,388400.0
2012-06-29 15:45:00,21.4,21.43,21.4,21.42,270000.0,18.0032,18.0284,18.0032,18.02,270000.0
2012-06-29 15:50:00,21.42,21.43,21.41,21.42,241800.0,18.02,18.0284,18.0116,18.02,241800.0
2012-06-29 15:55:00,21.42,21.46,21.42,21.46,620400.0,18.02,18.0537,18.02,18.0537,620400.0
2012-07-02 09:30:00,21.57,21.62,21.51,21.58,434600.0,18.1462,18.1883,18.0958,18.1546,434600.0
2012-07-02 09:35:00,21.58,21.64,21.57,21.63,136200.0,18.1546,18.2051,18.1462,18.1967,136200.0
2012-07-02 09:40:00,21.63,21.69,21.63,21.68,130600.0,18.1967,18.2472,18.1967,18.2388,130600.0
2012-07-02 09:45:00,21.68,21.7,21.67,21.7,103600.0,18.2388,18.2556,18.2304,18.2556,103600.0
2012-07-02 09:50:00,21.69,21.75,21.67,21.74,148800.0,18.2472,18.2977,18.2304,18.2892,148800.0
2012-07-02 09:55:00,21.74,21.75,21.68,21.7,99200.0,18.2892,18.2977,18.2388,18.2556,99200.0
2012-07-02 10:00:00,21.69,21.69,21.53,21.57,352800.0,18.2472,18.2472,18.1126,18.1462,352800.0
2012-07-02 10:05:00,21.57,21.6,21.55,21.6,185000.0,18.1462,18.1715,18.1294,18.1715,185000.0
2012-07-02 10:10:00,21.58,21.65,21.58,21.63,104400.0,18.1546,18.2135,18.1546,18.1967,104400.0
2012-07-02 10:15:00,21.63,21.66,21.59,21.6,95800.0,18.1967,18.2219,18.1631,18.1715,95800.0
2012-07-02 10:20:00,21.6,21.61,21.57,21.57,97800.0,18.1715,18.1799,18.1462,18.1462,97800.0
2012-07-02 10:25:00,21.57,21.59,21.56,21.58,117000.0,18.1462,18.1631,18.1378,18.1546,117000.0
2012-07-02 10:30:00,21.59,21.6,21.58,21.59,102600.0,18.1631,18.1715,18.1546,18.1631,102600.0
2012-07-02 10:35:00,21.59,21.62,21.58,21.59,114200.0,18.1631,18.1883,18.1546,18.1631,114200.0
2012-07-02 10:40:00,21.59,21.59,21.53,21.54,135200.0,18.1631,18.1631,18.1126,18.121,135200.0
2012-07-02 10:45:00,21.54,21.59,21.54,21.57,114600.0,18.121,18.1631,18.121,18.1462,114600.0
2012-07-02 10:50:00,21.58,21.59,21.56,21.57,137800.0,18.1546,18.1631,18.1378,18.1462,137800.0
2012-07-02 10:55:00,21.57,21.57,21.53,21.55,39800.0,18.1462,18.1462,18.1126,18.1294,39800.0
2012-07-02 11:00:00,21.55,21.58,21.54,21.55,231400.0,18.1294,18.1546,18.121,18.1294,231400.0
2012-07-02 11:05:00,21.55,21.57,21.54,21.54,59800.0,18.1294,18.1462,18.121,18.121,59800.0
2012-07-02 11:10:00,21.54,21.54,21.5,21.52,118400.0,18.121,18.121,18.0873,18.1042,118400.0
2012-07-02 11:15:00,21.52,21.53,21.48,21.48,185600.0,18.1042,18.1126,18.0705,18.0705,185600.0
2012-07-02 11:20:00,21.48,21.5,21.47,21.5,85400.0,18.0705,18.0873,18.0621,18.0873,85400.0
2012-07-02 11:25:00,21.5,21.51,21.49,21.5,47400.0,18.0873,18.0958,18.0789,18.0873,47400.0
2012-07-02 11:30:00,21.5,21.55,21.5,21.53,63400.0,18.0873,18.1294,18.0873,18.1126,63400.0
2012-07-02 11:35:00,21.54,21.58,21.54,21.54,58000.0,18.121,18.1546,18.121,18.121,58000.0
2012-07-02 11:40:00,21.54,21.55,21.52,21.54,53000.0,18.121,18.1294,18.1042,18.121,53000.0
2012-07-02 11:45:00,21.54,21.55,21.52,21.53,79000.0,18.121,18.1294,18.1042,18.1126,79000.0
2012-07-02 11:50:00,21.53,21.53,21.5,21.5,36400.0,18.1126,18.1126,18.0873,18.0873,36400.0
2012-07-02 11:55:00,21.5,21.51,21.49,21.5,37000.0,18.0873,18.0958,18.0789,18.0873,37000.0
2012-07-02 12:00:00,21.49,21.5,21.48,21.48,22600.0,18.0789,18.0873,18.0705,18.0705,22600.0
2012-07-02 12:05:00,21.48,21.52,21.48,21.52,40000.0,18.0705,18.1042,18.0705,18.1042,40000.0
2012-07-02 12:10:00,21.52,21.54,21.51,21.54,37400.0,18.1042,18.121,18.0958,18.121,37400.0
2012-07-02 12:15:00,21.54,21.55,21.54,21.54,56800.0,18.121,18.1294,18.121,18.121,56800.0
2012-07-02 12:20:00,21.53,21.53,21.5,21.52,71600.0,18.1126,18.1126,18.0873,18.1042,71600.0
2012-07-02 12:25:00,21.52,21.55,21.51,21.53,69400.0,18.1042,18.1294,18.0958,18.1126,69400.0
2012-07-02 12:30:00,21.53,21.55,21.53,21.53,119800.0,18.1126,18.1294,18.1126,18.1126,119800.0
2012-07-02 12:35:00,21.53,21.54,21.53,21.54,155000.0,18.1126,18.121,18.1126,18.121,155000.0
2012-07-02 12:40:00,21.54,21.54,21.5,21.52,43800.0,18.121,18.121,18.0873,18.1042,43800.0
2012-07-02 12:45:00,21.52,21.54,21.51,21.54,61800.0,18.1042,18.121,18.0958,18.121,61800.0
2012-07-02 12:50:00,21.54,21.58,21.54,21.58,64000.0,18.121,18.1546,18.121,18.1546,64000.0
2012-07-02 12:55:00,21.58,21.6,21.57,21.58,49200.0,18.1546,18.1715,18.1462,18.1546,49200.0
2012-07-02 13:00:00,21.57,21.59,21.54,21.54,71200.0,18.1462,18.1631,18.121,18.121,71200.0
2012-07-02 13:05:00,21.54,21.56,21.53,21.55,39000.0,18.121,18.1378,18.1126,18.1294,39000.0
2012-07-02 13:10:00,21.56,21.56,21.51,21.51,53200.0,18.1378,18.1378,18.0958,18.0958,53200.0
2012-07-02 13:15:00,21.52,21.53,21.5,21.53,53400.0,18.1042,18.1126,18.0873,18.1126,53400.0
2012-07-02 13:20:00,21.53,21.53,21.5,21.5,61000.0,18.1126,18.1126,18.0873,18.0873,61000.0
2012-07-02 13:25:00,21.5,21.52,21.5,21.52,52600.0,18.0873,18.1042,18.0873,18.1042,52600.0
2012-07-02 13:30:00,21.52,21.53,21.51,21.53,23000.0,18.1042,18.1126,18.0958,18.1126,23000.0
2012-07-02 13:35:00,21.53,21.54,21.51,21.54,213600.0,18.1126,18.121,18.0958,18.121,213600.0
2012-07-02 13:40:00,21.53,21.54,21.5,21.52,116800.0,18.1126,18.121,18.0873,18.1042,116800.0
2012-07-02 13:45:00,21.52,21.55,21.52,21.54,22600.0,18.1042,18.1294,18.1042,18.121,22600.0
2012-07-02 13:50:00,21.55,21.58,21.54,21.58,45800.0,18.1294,18.1546,18.121,18.1546,45800.0
2012-07-02 13:55:00,21.58,21.58,21.55,21.55,124800.0,18.1546,18.1546,18.1294,18.1294,124800.0
2012-07-02 14:00:00,21.55,21.57,21.55,21.55,82200.0,18.1294,18.1462,18.1294,18.1294,82200.0
2012-07-02 14:05:00,21.55,21.57,21.54,21.57,76800.0,18.1294,18.1462,18.121,18.1462,76800.0
2012-07-02 14:10:00,21.57,21.59,21.57,21.59,52800.0,18.1462,18.1631,18.1462,18.1631,52800.0
2012-07-02 14:15:00,21.59,21.63,21.59,21.61,172600.0,18.1631,18.1967,18.1631,18.1799,172600.0
2012-07-02 14:20:00,21.61,21.63,21.6,21.6,63200.0,18.1799,18.1967,18.1715,18.1715,63200.0
2012-07-02 14:25:00,21.61,21.61,21.59,21.61,37400.0,18.1799,18.1799,18.1631,18.1799,37400.0
2012-07-02 14:30:00,21.61,21.62,21.6,21.6,79400.0,18.1799,18.1883,18.1715,18.1715,79400.0
2012-07-02 14:35:00,21.6,21.61,21.6,21.61,38000.0,18.1715,18.1799,18.1715,18.1799,38000.0
2012-07-02 14:40:00,21.61,21.63,21.59,21.59,137200.0,18.1799,18.1967,18.1631,18.1631,137200.0
2012-07-02 14:45:00,21.59,21.59,21.56,21.57,45400.0,18.1631,18.1631,18.1378,18.1462,45400.0
2012-07-02 14:50:00,21.57,21.57,21.54,21.55,72600.0,18.1462,18.1462,18.121,18.1294,72600.0
2012-07-02 14:55:00,21.55,21.58,21.55,21.57,57000.0,18.1294,18.1546,18.1294,18.1462,57000.0
2012-07-02 15:00:00,21.57,21.6,21.56,21.59,146800.0,18.1462,18.1715,18.1378,18.1631,146800.0
2012-07-02 15:05:00,21.59,21.6,21.58,21.58,88200.0,18.1631,18.1715,18.1546,18.1546,88200.0
2012-07-02 15:10:00,21.58,21.6,21.58,21.6,131800.0,18.1546,18.1715,18.1546,18.1715,131800.0
2012-07-02 15:15:00,21.6,21.61,21.6,21.6,87400.0,18.1715,18.1799,18.1715,18.1715,87400.0
2012-07-02 15:20:00,21.59,21.6,21.57,21.58,110800.0,18.1631,18.1715,18.1462,18.1546,110800.0
2012-07-02 15:25:00,21.58,21.6,21.56,21.57,300200.0,18.1546,18.1715,18.1378,18.1462,300200.0
2012-07-02 15:30:00,21.58,21.58,21.56,21.56,243800.0,18.1546,18.1546,18.1378,18.1378,243800.0
2012-07-02 15:35:00,21.56,21.56,21.55,21.56,264200.0,18.1378,18.1378,18.1294,18.1378,264200.0
2012-07-02 15:40:00,21.56,21.56,21.55,21.55,309200.0,18.1378,18.1378,18.1294,18.1294,309200.0
2012-07-02 15:45:00,21.55,21.58,21.54,21.57,303600.0,18.1294,18.1546,18.121,18.1462,303600.0
2012-07-02 15:50:00,21.57,21.59,21.56,21.58,325200.0,18.1462,18.1631,18.1378,18.1546,325200.0
2012-07-02 15:55:00,21.57,21.61,21.57,21.61,475800.0,18.1462,18.1799,18.1462,18.1799,475800.0
2012-07-03 09:30:00,21.69,21.7,21.58,21.61,348800.0,18.2472,18.2556,18.1546,18.1799,348800.0
2012-07-03 09:35:00,21.6,21.64,21.57,21.58,185600.0,18.1715,18.2051,18.1462,18.1546,185600.0
2012-07-03 09:40:00,21.59,21.63,21.55,21.57,271400.0,18.1631,18.1967,18.1294,18.1462,271400.0
2012-07-03 09:45:00,21.57,21.57,21.46,21.5,145800.0,18.1462,18.1462,18.0537,18.0873,145800.0
2012-07-03 09:50:00,21.5,21.53,21.48,21.5,203000.0,18.0873,18.1126,18.0705,18.0873,203000.0
2012-07-03 09:55:00,21.5,21.52,21.41,21.42,112000.0,18.0873,18.1042,18.0116,18.02,112000.0
2012-07-03 10:00:00,21.43,21.48,21.4,21.4,97400.0,18.0284,18.0705,18.0032,18.0032,97400.0
2012-07-03 10:05:00,21.41,21.42,21.38,21.41,135000.0,18.0116,18.02,17.9864,18.0116,135000.0
2012-07-03 10:10:00,21.41,21.41,21.39,21.4,137600.0,18.0116,18.0116,17.9948,18.0032,137600.0
2012-07-03 10:15:00,21.4,21.41,21.39,21.41,85400.0,18.0032,18.0116,17.9948,18.0116,85400.0
2012-07-03 10:20:00,21.41,21.44,21.4,21.43,113000.0,18.0116,18.0369,18.0032,18.0284,113000.0
2012-07-03 10:25:00,21.43,21.46,21.43,21.45,107200.0,18.0284,18.0537,18.0284,18.0453,107200.0
2012-07-03 10:30:00,21.45,21.46,21.41,21.41,112800.0,18.0453,18.0537,18.0116,18.0116,112800.0
2012-07-03 10:35:00,21.41,21.43,21.4,21.41,93800.0,18.0116,18.0284,18.0032,18.0116,93800.0
2012-07-03 10:40:00,21.41,21.44,21.41,21.41,77600.0,18.0116,18.0369,18.0116,18.0116,77600.0
2012-07-03 10:45:00,21.41,21.43,21.41,21.41,94600.0,18.0116,18.0284,18.0116,18.0116,94600.0
2012-07-03 10:50:00,21.41,21.43,21.4,21.42,72200.0,18.0116,18.0284,18.0032,18.02,72200.0
2012-07-03 10:55:00,21.42,21.45,21.42,21.45,88200.0,18.02,18.0453,18.02,18.0453,88200.0
2012-07-03 11:00:00,21.45,21.47,21.45,21.46,67400.0,18.0453,18.0621,18.0453,18.0537,67400.0
2012-07-03 11:05:00,21.46,21.49,21.45,21.47,62600.0,18.0537,18.0789,18.0453,18.0621,62600.0
2012-07-03 11:10:00,21.46,21.46,21.44,21.46,83600.0,18.0537,18.0537,18.0369,18.0537,83600.0
2012-07-03 11:15:00,21.45,21.46,21.43,21.45,100800.0,18.0453,18.0537,18.0284,18.0453,100800.0
2012-07-03 11:20:00,21.45,21.45,21.43,21.43,84800.0,18.0453,18.0453,18.0284,18.0284,84800.0
2012-07-03 11:25:00,21.43,21.45,21.43,21.45,152600.0,18.0284,18.0453,18.0284,18.0453,152600.0
2012-07-03 11:30:00,21.45,21.46,21.42,21.45,220800.0,18.0453,18.0537,18.02,18.0453,220800.0
2012-07-03 11:35:00,21.45,21.45,21.43,21.44,57400.0,18.0453,18.0453,18.0284,18.0369,57400.0
2012-07-03 11:40:00,21.44,21.45,21.43,21.44,115600.0,18.0369,18.0453,18.0284,18.0369,115600.0
2012-07-03 11:45:00,21.45,21.45,21.45,21.45,69200.0,18.0453,18.0453,18.0453,18.0453,69200.0
2012-07-03 11:50:00,21.45,21.45,21.43,21.43,86400.0,18.0453,18.0453,18.0284,18.0284,86400.0
2012-07-03 11:55:00,21.44,21.45,21.43,21.45,103000.0,18.0369,18.0453,18.0284,18.0453,103000.0
2012-07-03 12:00:00,21.45,21.45,21.43,21.43,116600.0,18.0453,18.0453,18.0284,18.0284,116600.0
2012-07-03 12:05:00,21.43,21.43,21.38,21.38,135000.0,18.0284,18.0284,17.9864,17.9864,135000.0
2012-07-03 12:10:00,21.38,21.39,21.32,21.33,302000.0,17.9864,17.9948,17.9359,17.9443,302000.0
2012-07-03 12:15:00,21.33,21.34,21.3,21.3,93000.0,17.9443,17.9527,17.9191,17.9191,93000.0
2012-07-03 12:20:00,21.31,21.31,21.25,21.26,409800.0,17.9275,17.9275,17.877,17.8854,409800.0
2012-07-03 12:25:00,21.27,21.29,21.26,21.28,188800.0,17.8938,17.9107,17.8854,17.9023,188800.0
2012-07-03 12:30:00,21.28,21.3,21.25,21.29,223200.0,17.9023,17.9191,17.877,17.9107,223200.0
2012-07-03 12:35:00,21.29,21.3,21.25,21.25,212000.0,17.9107,17.9191,17.877,17.877,212000.0
2012-07-03 12:40:00,21.25,21.25,21.17,21.17,407800.0,17.877,17.877,17.8097,17.8097,407800.0
2012-07-03 12:45:00,21.17,21.18,21.07,21.17,582400.0,17.8097,17.8181,17.7256,17.8097,582400.0
2012-07-03 12:50:00,21.17,21.21,21.16,21.19,321400.0,17.8097,17.8434,17.8013,17.8265,321400.0
2012-07-03 12:55:00,21.2,21.24,21.2,21.24,472400.0,17.835,17.8686,17.835,17.8686,472400.0
2012-07-05 09:30:00,21.71,21.9,21.68,21.82,863800.0,18.264,18.4238,18.2388,18.3565,863800.0
2012-07-05 09:35:00,21.81,21.9,21.78,21.88,433000.0,18.3481,18.4238,18.3229,18.407,433000.0
2012-07-05 09:40:00,21.89,22.05,21.88,22.03,732600.0,18.4154,18.55,18.407,18.5332,732600.0
2012-07-05 09:45:00,22.03,22.03,21.93,21.93,458600.0,18.5332,18.5332,18.4491,18.4491,458600.0
2012-07-05 09:50:00,21.93,21.98,21.88,21.97,539200.0,18.4491,18.4911,18.407,18.4827,539200.0
2012-07-05 09:55:00,21.97,22.07,21.95,22.06,337600.0,18.4827,18.5669,18.4659,18.5585,337600.0
2012-07-05 10:00:00,22.07,22.09,21.98,22.05,284600.0,18.5669,18.5837,18.4911,18.55,284600.0
2012-07-05 10:05:00,22.05,22.08,21.95,21.96,243000.0,18.55,18.5753,18.4659,18.4743,243000.0
2012-07-05 10:10:00,21.97,22.0,21.95,22.0,168000.0,18.4827,18.508,18.4659,18.508,168000.0
2012-07-05 10:15:00,22.0,22.05,21.98,22.05,108200.0,18.508,18.55,18.4911,18.55,108200.0
2012-07-05 10:20:00,22.04,22.08,22.03,22.08,151200.0,18.5416,18.5753,18.5332,18.5753,151200.0
2012-07-05 10:25:00,22.07,22.1,22.06,22.09,270800.0,18.5669,18.5921,18.5585,18.5837,270800.0
2012-07-05 10:30:00,22.1,22.1,22.05,22.07,162000.0,18.5921,18.5921,18.55,18.5669,162000.0
2012-07-05 10:35:00,22.07,22.16,22.07,22.16,202800.0,18.5669,18.6426,18.5669,18.6426,202800.0
2012-07-05 10:40:00,22.17,22.27,22.15,22.24,301800.0,18.651,18.7351,18.6342,18.7099,301800.0
2012-07-05 10:45:00,22.24,22.32,22.24,22.3,233200.0,18.7099,18.7772,18.7099,18.7604,233200.0
2012-07-05 10:50:00,22.31,22.31,22.21,22.22,163600.0,18.7688,18.7688,18.6846,18.6931,163600.0
2012-07-05 10:55:00,22.22,22.25,22.18,22.25,165200.0,18.6931,18.7183,18.6594,18.7183,165200.0
2012-07-05 11:00:00,22.25,22.27,22.21,22.22,158600.0,18.7183,18.7351,18.6846,18.6931,158600.0
2012-07-05 11:05:00,22.21,22.26,22.2,22.25,252800.0,18.6846,18.7267,18.6762,18.7183,252800.0
2012-07-05 11:10:00,22.25,22.25,22.2,22.21,174400.0,18.7183,18.7183,18.6762,18.6846,174400.0
2012-07-05 11:15:00,22.21,22.24,22.21,22.22,196000.0,18.6846,18.7099,18.6846,18.6931,196000.0
2012-07-05 11:20:00,22.23,22.23,22.16,22.17,193400.0,18.7015,18.7015,18.6426,18.651,193400.0
2012-07-05 11:25:00,22.17,22.2,22.14,22.16,374400.0,18.651,18.6762,18.6258,18.6426,374400.0
2012-07-05 11:30:00,22.16,22.18,22.14,22.15,148600.0,18.6426,18.6594,18.6258,18.6342,148600.0
2012-07-05 11:35:00,22.15,22.16,22.1,22.1,203000.0,18.6342,18.6426,18.5921,18.5921,203000.0
2012-07-05 11:40:00,22.1,22.11,22.1,22.1,100400.0,18.5921,18.6005,18.5921,18.5921,100400.0
2012-07-05 11:45:00,22.1,22.1,22.04,22.04,252400.0,18.5921,18.5921,18.5416,18.5416,252400.0
2012-07-05 11:50:00,22.04,22.06,22.0,22.04,359800.0,18.5416,18.5585,18.508,18.5416,359800.0
2012-07-05 11:55:00,22.04,22.08,22.03,22.07,139000.0,18.5416,18.5753,18.5332,18.5669,139000.0
2012-07-05 12:00:00,22.07,22.11,22.06,22.07,90600.0,18.5669,18.6005,18.5585,18.5669,90600.0
2012-07-05 12:05:00,22.07,22.1,22.06,22.09,42600.0,18.5669,18.5921,18.5585,18.5837,42600.0
2012-07-05 12:10:00,22.09,22.12,22.06,22.07,149600.0,18.5837,18.6089,18.5585,18.5669,149600.0
2012-07-05 12:15:00,22.08,22.09,22.07,22.07,101600.0,18.5753,18.5837,18.5669,18.5669,101600.0
2012-07-05 12:20:00,22.07,22.08,22.03,22.05,110400.0,18.5669,18.5753,18.5332,18.55,110400.0
2012-07-05 12:25:00,22.04,22.08,22.04,22.05,106600.0,18.5416,18.5753,18.5416,18.55,106600.0
2012-07-05 12:30:00,22.06,22.07,22.03,22.06,63600.0,18.5585,18.5669,18.5332,18.5585,63600.0
2012-07-05 12:35:00,22.06,22.08,22.06,22.07,97200.0,18.5585,18.5753,18.5585,18.5669,97200.0
2012-07-05 12:40:00,22.07,22.07,22.07,22.07,47800.0,18.5669,18.5669,18.5669,18.5669,47800.0
2012-07-05 12:45:00,22.07,22.08,22.06,22.06,82200.0,18.5669,18.5753,18.5585,18.5585,82200.0
2012-07-05 12:50:00,22.06,22.09,22.06,22.07,131400.0,18.5585,18.5837,18.5585,18.5669,131400.0
2012-07-05 12:55:00,22.08,22.09,22.06,22.06,45400.0,18.5753,18.5837,18.5585,18.5585,45400.0
2012-07-05 13:00:00,22.06,22.07,22.05,22.06,53200.0,18.5585,18.5669,18.55,18.5585,53200.0
2012-07-05 13:05:00,22.06,22.08,22.05,22.07,205000.0,18.5585,18.5753,18.55,18.5669,205000.0
2012-07-05 13:10:00,22.06,22.07,22.03,22.04,131400.0,18.5585,18.5669,18.5332,18.5416,131400.0
2012-07-05 13:15:00,22.05,22.05,21.97,21.99,132200.0,18.55,18.55,18.4827,18.4996,132200.0
2012-07-05 13:20:00,21.99,22.0,21.99,22.0,49000.0,18.4996,18.508,18.4996,18.508,49000.0
2012-07-05 13:25:00,22.0,22.0,21.93,21.95,144200.0,18.508,18.508,18.4491,18.4659,144200.0
2012-07-05 13:30:00,21.95,21.95,21.91,21.92,161200.0,18.4659,18.4659,18.4323,18.4407,161200.0
2012-07-05 13:35:00,21.92,21.98,21.91,21.97,225200.0,18.4407,18.4911,18.4323,18.4827,225200.0
2012-07-05 13:40:00,21.97,21.98,21.96,21.98,194200.0,18.4827,18.4911,18.4743,18.4911,194200.0
2012-07-05 13:45:00,21.98,22.05,21.98,22.02,154000.0,18.4911,18.55,18.4911,18.5248,154000.0
2012-07-05 13:50:00,22.02,22.08,21.96,22.07,178600.0,18.5248,18.5753,18.4743,18.5669,178600.0
2012-07-05 13:55:00,22.07,22.08,22.07,22.07,86200.0,18.5669,18.5753,18.5669,18.5669,86200.0
2012-07-05 14:00:00,22.08,22.09,22.07,22.08,159200.0,18.5753,18.5837,18.5669,18.5753,159200.0
2012-07-05 14:05:00,22.08,22.09,22.04,22.05,116800.0,18.5753,18.5837,18.5416,18.55,116800.0
2012-07-05 14:10:00,22.05,22.06,22.04,22.04,49800.0,18.55,18.5585,18.5416,18.5416,49800.0
2012-07-05 14:15:00,22.04,22.05,22.0,22.04,103600.0,18.5416,18.55,18.508,18.5416,103600.0
2012-07-05 14:20:00,22.05,22.06,22.02,22.04,102600.0,18.55,18.5585,18.5248,18.5416,102600.0
2012-07-05 14:25:00,22.05,22.06,22.04,22.05,55200.0,18.55,18.5585,18.5416,18.55,55200.0
2012-07-05 14:30:00,22.05,22.06,22.05,22.05,96000.0,18.55,18.5585,18.55,18.55,96000.0
2012-07-05 14:35:00,22.05,22.05,22.05,22.05,40400.0,18.55,18.55,18.55,18.55,40400.0
2012-07-05 14:40:00,22.05,22.05,22.03,22.04,95400.0,18.55,18.55,18.5332,18.5416,95400.0
2012-07-05 14:45:00,22.05,22.06,22.04,22.05,278000.0,18.55,18.5585,18.5416,18.55,278000.0
2012-07-05 14:50:00,22.05,22.05,22.05,22.05,329200.0,18.55,18.55,18.55,18.55,329200.0
2012-07-05 14:55:00,22.05,22.08,22.03,22.03,388000.0,18.55,18.5753,18.5332,18.5332,388000.0
2012-07-05 15:00:00,22.03,22.06,22.03,22.06,119600.0,18.5332,18.5585,18.5332,18.5585,119600.0
2012-07-05 15:05:00,22.06,22.08,22.06,22.07,116600.0,18.5585,18.5753,18.5585,18.5669,116600.0
2012-07-05 15:10:00,22.07,22.11,22.06,22.1,237400.0,18.5669,18.6005,18.5585,18.5921,237400.0
2012-07-05 15:15:00,22.1,22.11,22.07,22.1,149800.0,18.5921,18.6005,18.5669,18.5921,149800.0
2012-07-05 15:20:00,22.1,22.12,22.09,22.11,208600.0,18.5921,18.6089,18.5837,18.6005,208600.0
2012-07-05 15:25:00,22.11,22.13,22.1,22.13,134400.0,18.6005,18.6173,18.5921,18.6173,134400.0
2012-07-05 15:30:00,22.13,22.13,22.07,22.08,263600.0,18.6173,18.6173,18.5669,18.5753,263600.0
2012-07-05 15:35:00,22.08,22.11,22.07,22.1,141600.0,18.5753,18.6005,18.5669,18.5921,141600.0
2012-07-05 15:40:00,22.11,22.11,22.07,22.07,207800.0,18.6005,18.6005,18.5669,18.5669,207800.0
2012-07-05 15:45:00,22.08,22.09,22.03,22.06,350600.0,18.5753,18.5837,18.5332,18.5585,350600.0
2012-07-05 15:50:00,22.05,22.07,22.04,22.06,324800.0,18.55,18.5669,18.5416,18.5585,324800.0
2012-07-05 15:55:00,22.06,22.06,22.04,22.06,430400.0,18.5585,18.5585,18.5416,18.5585,430400.0
2012-07-06 09:30:00,21.89,22.09,21.89,22.09,307200.0,18.4154,18.5837,18.4154,18.5837,307200.0
2012-07-06 09:35:00,22.09,22.21,22.06,22.17,167600.0,18.5837,18.6846,18.5585,18.651,167600.0
2012-07-06 09:40:00,22.16,22.23,22.13,22.17,183000.0,18.6426,18.7015,18.6173,18.651,183000.0
2012-07-06 09:45:00,22.17,22.17,22.1,22.11,145600.0,18.651,18.651,18.5921,18.6005,145600.0
2012-07-06 09:50:00,22.11,22.12,22.07,22.11,115400.0,18.6005,18.6089,18.5669,18.6005,115400.0
2012-07-06 09:55:00,22.11,22.15,22.08,22.15,88600.0,18.6005,18.6342,18.5753,18.6342,88600.0
2012-07-06 10:00:00,22.15,22.19,22.15,22.15,184600.0,18.6342,18.6678,18.6342,18.6342,184600.0
2012-07-06 10:05:00,22.15,22.17,22.15,22.16,132200.0,18.6342,18.651,18.6342,18.6426,132200.0
2012-07-06 10:10:00,22.16,22.2,22.15,22.19,168000.0,18.6426,18.6762,18.6342,18.6678,168000.0
2012-07-06 10:15:00,22.19,22.21,22.18,22.2,213000.0,18.6678,18.6846,18.6594,18.6762,213000.0
2012-07-06 10:20:00,22.21,22.22,22.19,22.21,112000.0,18.6846,18.6931,18.6678,18.6846,112000.0
2012-07-06 10:25:00,22.22,22.23,22.17,22.17,149200.0,18.6931,18.7015,18.651,18.651,149200.0
2012-07-06 10:30:00,22.18,22.18,22.12,22.13,147600.0,18.6594,18.6594,18.6089,18.6173,147600.0
2012-07-06 10:35:00,22.13,22.15,22.11,22.13,177800.0,18.6173,18.6342,18.6005,18.6173,177800.0
2012-07-06 10:40:00,22.13,22.14,22.11,22.14,77400.0,18.6173,18.6258,18.6005,18.6258,77400.0
2012-07-06 10:45:00,22.14,22.14,22.1,22.11,226800.0,18.6258,18.6258,18.5921,18.6005,226800.0
2012-07-06 10:50:00,22.11,22.14,22.11,22.14,83000.0,18.6005,18.6258,18.6005,18.6258,83000.0
2012-07-06 10:55:00,22.14,22.15,22.11,22.11,81600.0,18.6258,18.6342,18.6005,18.6005,81600.0
2012-07-06 11:00:00,22.11,22.15,22.08,22.13,155200.0,18.6005,18.6342,18.5753,18.6173,155200.0
2012-07-06 11:05:00,22.13,22.14,22.12,22.13,56200.0,18.6173,18.6258,18.6089,18.6173,56200.0
2012-07-06 11:10:00,22.13,22.13,22.09,22.1,41600.0,18.6173,18.6173,18.5837,18.5921,41600.0
2012-07-06 11:15:00,22.09,22.13,22.09,22.13,60000.0,18.5837,18.6173,18.5837,18.6173,60000.0
2012-07-06 11:20:00,22.13,22.14,22.11,22.11,87800.0,18.6173,18.6258,18.6005,18.6005,87800.0
2012-07-06 11:25:00,22.11,22.15,22.11,22.11,92400.0,18.6005,18.6342,18.6005,18.6005,92400.0
2012-07-06 11:30:00,22.11,22.14,22.11,22.14,89400.0,18.6005,18.6258,18.6005,18.6258,89400.0
2012-07-06 11:35:00,22.14,22.15,22.11,22.13,79800.0,18.6258,18.6342,18.6005,18.6173,79800.0
2012-07-06 11:40:00,22.13,22.14,22.12,22.14,78800.0,18.6173,18.6258,18.6089,18.6258,78800.0
2012-07-06 11:45:00,22.14,22.16,22.13,22.16,64400.0,18.6258,18.6426,18.6173,18.6426,64400.0
2012-07-06 11:50:00,22.16,22.18,22.15,22.17,115800.0,18.6426,18.6594,18.6342,18.651,115800.0
2012-07-06 11:55:00,22.18,22.18,22.13,22.14,56600.0,18.6594,18.6594,18.6173,18.6258,56600.0
2012-07-06 12:00:00,22.14,22.15,22.13,22.15,120600.0,18.6258,18.6342,18.6173,18.6342,120600.0
2012-07-06 12:05:00,22.15,22.17,22.15,22.15,46200.0,18.6342,18.651,18.6342,18.6342,46200.0
2012-07-06 12:10:00,22.16,22.16,22.11,22.11,45000.0,18.6426,18.6426,18.6005,18.6005,45000.0
2012-07-06 12:15:00,22.11,22.14,22.11,22.13,72400.0,18.6005,18.6258,18.6005,18.6173,72400.0
2012-07-06 12:20:00,22.12,22.12,22.1,22.11,39800.0,18.6089,18.6089,18.5921,18.6005,39800.0
2012-07-06 12:25:00,22.11,22.13,22.1,22.13,49000.0,18.6005,18.6173,18.5921,18.6173,49000.0
2012-07-06 12:30:00,22.13,22.13,22.09,22.13,72200.0,18.6173,18.6173,18.5837,18.6173,72200.0
2012-07-06 12:35:00,22.13,22.13,22.1,22.11,45200.0,18.6173,18.6173,18.5921,18.6005,45200.0
2012-07-06 12:40:00,22.11,22.12,22.1,22.12,42400.0,18.6005,18.6089,18.5921,18.6089,42400.0
2012-07-06 12:45:00,22.12,22.17,22.11,22.17,42600.0,18.6089,18.651,18.6005,18.651,42600.0
2012-07-06 12:50:00,22.17,22.19,22.17,22.19,54600.0,18.651,18.6678,18.651,18.6678,54600.0
2012-07-06 12:55:00,22.19,22.2,22.18,22.2,32400.0,18.6678,18.6762,18.6594,18.6762,32400.0
2012-07-06 13:00:00,22.2,22.2,22.15,22.17,96400.0,18.6762,18.6762,18.6342,18.651,96400.0
2012-07-06 13:05:00,22.17,22.19,22.17,22.17,42000.0,18.651,18.6678,18.651,18.651,42000.0
2012-07-06 13:10:00,22.18,22.18,22.15,22.15,27400.0,18.6594,18.6594,18.6342,18.6342,27400.0
2012-07-06 13:15:00,22.15,22.18,22.15,22.17,92800.0,18.6342,18.6594,18.6342,18.651,92800.0
2012-07-06 13:20:00,22.17,22.18,22.15,22.16,50600.0,18.651,18.6594,18.6342,18.6426,50600.0
2012-07-06 13:25:00,22.16,22.17,22.14,22.15,40400.0,18.6426,18.651,18.6258,18.6342,40400.0
2012-07-06 13:30:00,22.15,22.18,22.14,22.18,75000.0,18.6342,18.6594,18.6258,18.6594,75000.0
2012-07-06 13:35:00,22.18,22.19,22.18,22.18,53600.0,18.6594,18.6678,18.6594,18.6594,53600.0
2012-07-06 13:40:00,22.18,22.18,22.14,22.14,70600.0,18.6594,18.6594,18.6258,18.6258,70600.0
2012-07-06 13:45:00,22.14,22.16,22.13,22.15,27400.0,18.6258,18.6426,18.6173,18.6342,27400.0
2012-07-06 13:50:00,22.15,22.18,22.15,22.16,83800.0,18.6342,18.6594,18.6342,18.6426,83800.0
2012-07-06 13:55:00,22.16,22.16,22.11,22.14,59800.0,18.6426,18.6426,18.6005,18.6258,59800.0
2012-07-06 14:00:00,22.14,22.16,22.14,22.15,55400.0,18.6258,18.6426,18.6258,18.6342,55400.0
2012-07-06 14:05:00,22.15,22.17,22.15,22.15,72200.0,18.6342,18.651,18.6342,18.6342,72200.0
2012-07-06 14:10:00,22.15,22.16,22.15,22.16,53000.0,18.6342,18.6426,18.6342,18.6426,53000.0
2012-07-06 14:15:00,22.16,22.16,22.13,22.13,87800.0,18.6426,18.6426,18.6173,18.6173,87800.0
2012-07-06 14:20:00,22.13,22.14,22.12,22.14,38600.0,18.6173,18.6258,18.6089,18.6258,38600.0
2012-07-06 14:25:00,22.14,22.17,22.14,22.17,41800.0,18.6258,18.651,18.6258,18.651,41800.0
2012-07-06 14:30:00,22.17,22.17,22.15,22.15,120800.0,18.651,18.651,18.6342,18.6342,120800.0
2012-07-06 14:35:00,22.15,22.19,22.15,22.18,154400.0,18.6342,18.6678,18.6342,18.6594,154400.0
2012-07-06 14:40:00,22.19,22.2,22.17,22.19,65000.0,18.6678,18.6762,18.651,18.6678,65000.0
2012-07-06 14:45:00,22.2,22.2,22.19,22.2,140800.0,18.6762,18.6762,18.6678,18.6762,140800.0
2012-07-06 14:50:00,22.2,22.2,22.19,22.2,81400.0,18.6762,18.6762,18.6678,18.6762,81400.0
2012-07-06 14:55:00,22.2,22.2,22.19,22.2,67200.0,18.6762,18.6762,18.6678,18.6762,67200.0
2012-07-06 15:00:00,22.2,22.2,22.18,22.18,86000.0,18.6762,18.6762,18.6594,18.6594,86000.0
2012-07-06 15:05:00,22.18,22.2,22.18,22.2,141000.0,18.6594,18.6762,18.6594,18.6762,141000.0
2012-07-06 15:10:00,22.2,22.2,22.2,22.2,60000.0,18.6762,18.6762,18.6762,18.6762,60000.0
2012-07-06 15:15:00,22.2,22.23,22.2,22.23,233400.0,18.6762,18.7015,18.6762,18.7015,233400.0
2012-07-06 15:20:00,22.23,22.24,22.18,22.2,287800.0,18.7015,18.7099,18.6594,18.6762,287800.0
2012-07-06 15:25:00,22.2,22.21,22.18,22.2,139400.0,18.6762,18.6846,18.6594,18.6762,139400.0
2012-07-06 15:30:00,22.21,22.23,22.2,22.23,106000.0,18.6846,18.7015,18.6762,18.7015,106000.0
2012-07-06 15:35:00,22.23,22.23,22.18,22.19,117600.0,18.7015,18.7015,18.6594,18.6678,117600.0
2012-07-06 15:40:00,22.2,22.23,22.19,22.23,214800.0,18.6762,18.7015,18.6678,18.7015,214800.0
2012-07-06 15:45:00,22.23,22.25,22.22,22.23,326400.0,18.7015,18.7183,18.6931,18.7015,326400.0
2012-07-06 15:50:00,22.24,22.25,22.22,22.25,216600.0,18.7099,18.7183,18.6931,18.7183,216600.0
2012-07-06 15:55:00,22.25,22.25,22.22,22.22,334000.0,18.7183,18.7183,18.6931,18.6931,334000.0
2012-07-09 09:30:00,22.16,22.25,22.16,22.24,118600.0,18.6426,18.7183,18.6426,18.7099,118600.0
2012-07-09 09:35:00,22.23,22.32,22.23,22.27,228600.0,18.7015,18.7772,18.7015,18.7351,228600.0
2012-07-09 09:40:00,22.26,22.27,22.21,22.23,54000.0,18.7267,18.7351,18.6846,18.7015,54000.0
2012-07-09 09:45:00,22.22,22.24,22.19,22.21,90400.0,18.6931,18.7099,18.6678,18.6846,90400.0
2012-07-09 09:50:00,22.21,22.22,22.17,22.18,48200.0,18.6846,18.6931,18.651,18.6594,48200.0
2012-07-09 09:55:00,22.18,22.22,22.18,22.2,99800.0,18.6594,18.6931,18.6594,18.6762,99800.0
2012-07-09 10:00:00,22.2,22.22,22.16,22.22,100000.0,18.6762,18.6931,18.6426,18.6931,100000.0
2012-07-09 10:05:00,22.21,22.25,22.21,22.24,159200.0,18.6846,18.7183,18.6846,18.7099,159200.0
2012-07-09 10:10:00,22.23,22.25,22.21,22.25,82200.0,18.7015,18.7183,18.6846,18.7183,82200.0
2012-07-09 10:15:00,22.25,22.25,22.21,22.25,139800.0,18.7183,18.7183,18.6846,18.7183,139800.0
2012-07-09 10:20:00,22.24,22.29,22.24,22.29,137600.0,18.7099,18.7519,18.7099,18.7519,137600.0
2012-07-09 10:25:00,22.29,22.32,22.29,22.3,196400.0,18.7519,18.7772,18.7519,18.7604,196400.0
2012-07-09 10:30:00,22.3,22.32,22.29,22.31,113200.0,18.7604,18.7772,18.7519,18.7688,113200.0
2012-07-09 10:35:00,22.31,22.38,22.31,22.36,148400.0,18.7688,18.8277,18.7688,18.8108,148400.0
2012-07-09 10:40:00,22.36,22.41,22.36,22.36,162800.0,18.8108,18.8529,18.8108,18.8108,162800.0
2012-07-09 10:45:00,22.37,22.37,22.35,22.36,97800.0,18.8192,18.8192,18.8024,18.8108,97800.0
2012-07-09 10:50:00,22.36,22.38,22.32,22.36,90400.0,18.8108,18.8277,18.7772,18.8108,90400.0
2012-07-09 10:55:00,22.36,22.41,22.36,22.41,85200.0,18.8108,18.8529,18.8108,18.8529,85200.0
2012-07-09 11:00:00,22.41,22.42,22.4,22.42,107200.0,18.8529,18.8613,18.8445,18.8613,107200.0
2012-07-09 11:05:00,22.42,22.42,22.38,22.38,49000.0,18.8613,18.8613,18.8277,18.8277,49000.0
2012-07-09 11:10:00,22.38,22.39,22.36,22.38,69600.0,18.8277,18.8361,18.8108,18.8277,69600.0
2012-07-09 11:15:00,22.37,22.4,22.37,22.39,100200.0,18.8192,18.8445,18.8192,18.8361,100200.0
2012-07-09 11:20:00,22.4,22.42,22.4,22.4,93200.0,18.8445,18.8613,18.8445,18.8445,93200.0
2012-07-09 11:25:00,22.4,22.41,22.38,22.38,59200.0,18.8445,18.8529,18.8277,18.8277,59200.0
2012-07-09 11:30:00,22.37,22.38,22.35,22.35,60200.0,18.8192,18.8277,18.8024,18.8024,60200.0
2012-07-09 11:35:00,22.35,22.36,22.34,22.36,71200.0,18.8024,18.8108,18.794,18.8108,71200.0
2012-07-09 11:40:00,22.36,22.38,22.35,22.36,84200.0,18.8108,18.8277,18.8024,18.8108,84200.0
2012-07-09 11:45:00,22.36,22.38,22.35,22.36,99800.0,18.8108,18.8277,18.8024,18.8108,99800.0
2012-07-09 11:50:00,22.36,22.38,22.35,22.37,84400.0,18.8108,18.8277,18.8024,18.8192,84400.0
2012-07-09 11:55:00,22.37,22.38,22.35,22.36,83800.0,18.8192,18.8277,18.8024,18.8108,83800.0
2012-07-09 12:00:00,22.35,22.36,22.33,22.33,48400.0,18.8024,18.8108,18.7856,18.7856,48400.0
2012-07-09 12:05:00,22.32,22.33,22.31,22.33,116800.0,18.7772,18.7856,18.7688,18.7856,116800.0
2012-07-09 12:10:00,22.33,22.35,22.33,22.33,72400.0,18.7856,18.8024,18.7856,18.7856,72400.0
2012-07-09 12:15:00,22.33,22.36,22.32,22.35,118800.0,18.7856,18.8108,18.7772,18.8024,118800.0
2012-07-09 12:20:00,22.36,22.36,22.34,22.36,78000.0,18.8108,18.8108,18.794,18.8108,78000.0
2012-07-09 12:25:00,22.36,22.37,22.35,22.36,44200.0,18.8108,18.8192,18.8024,18.8108,44200.0
2012-07-09 12:30:00,22.36,22.38,22.36,22.36,28800.0,18.8108,18.8277,18.8108,18.8108,28800.0
2012-07-09 12:35:00,22.36,22.36,22.34,22.35,41800.0,18.8108,18.8108,18.794,18.8024,41800.0
2012-07-09 12:40:00,22.35,22.35,22.33,22.33,33400.0,18.8024,18.8024,18.7856,18.7856,33400.0
2012-07-09 12:45:00,22.33,22.34,22.32,22.33,44200.0,18.7856,18.794,18.7772,18.7856,44200.0
2012-07-09 12:50:00,22.33,22.36,22.33,22.36,45000.0,18.7856,18.8108,18.7856,18.8108,45000.0
2012-07-09 12:55:00,22.36,22.36,22.35,22.35,69400.0,18.8108,18.8108,18.8024,18.8024,69400.0
2012-07-09 13:00:00,22.35,22.36,22.34,22.35,153000.0,18.8024,18.8108,18.794,18.8024,153000.0
2012-07-09 13:05:00,22.35,22.36,22.34,22.36,62200.0,18.8024,18.8108,18.794,18.8108,62200.0
2012-07-09 13:10:00,22.36,22.38,22.36,22.37,74600.0,18.8108,18.8277,18.8108,18.8192,74600.0
2012-07-09 13:15:00,22.37,22.43,22.37,22.43,51400.0,18.8192,18.8697,18.8192,18.8697,51400.0
2012-07-09 13:20:00,22.43,22.43,22.4,22.4,54000.0,18.8697,18.8697,18.8445,18.8445,54000.0
2012-07-09 13:25:00,22.4,22.48,22.4,22.47,173200.0,18.8445,18.9118,18.8445,18.9034,173200.0
2012-07-09 13:30:00,22.47,22.47,22.46,22.46,82800.0,18.9034,18.9034,18.895,18.895,82800.0
2012-07-09 13:35:00,22.46,22.49,22.46,22.47,145400.0,18.895,18.9202,18.895,18.9034,145400.0
2012-07-09 13:40:00,22.46,22.48,22.45,22.45,52200.0,18.895,18.9118,18.8865,18.8865,52200.0
2012-07-09 13:45:00,22.45,22.45,22.41,22.41,39200.0,18.8865,18.8865,18.8529,18.8529,39200.0
2012-07-09 13:50:00,22.41,22.41,22.39,22.4,44200.0,18.8529,18.8529,18.8361,18.8445,44200.0
2012-07-09 13:55:00,22.4,22.4,22.38,22.38,47600.0,18.8445,18.8445,18.8277,18.8277,47600.0
2012-07-09 14:00:00,22.38,22.38,22.34,22.36,53400.0,18.8277,18.8277,18.794,18.8108,53400.0
2012-07-09 14:05:00,22.35,22.35,22.34,22.34,40400.0,18.8024,18.8024,18.794,18.794,40400.0
2012-07-09 14:10:00,22.34,22.35,22.31,22.31,101800.0,18.794,18.8024,18.7688,18.7688,101800.0
2012-07-09 14:15:00,22.31,22.32,22.29,22.29,101400.0,18.7688,18.7772,18.7519,18.7519,101400.0
2012-07-09 14:20:00,22.29,22.32,22.29,22.31,51800.0,18.7519,18.7772,18.7519,18.7688,51800.0
2012-07-09 14:25:00,22.31,22.32,22.29,22.32,96200.0,18.7688,18.7772,18.7519,18.7772,96200.0
2012-07-09 14:30:00,22.32,22.32,22.29,22.3,78800.0,18.7772,18.7772,18.7519,18.7604,78800.0
2012-07-09 14:35:00,22.3,22.31,22.29,22.3,33800.0,18.7604,18.7688,18.7519,18.7604,33800.0
2012-07-09 14:40:00,22.3,22.3,22.28,22.28,46800.0,18.7604,18.7604,18.7435,18.7435,46800.0
2012-07-09 14:45:00,22.28,22.28,22.24,22.24,45800.0,18.7435,18.7435,18.7099,18.7099,45800.0
2012-07-09 14:50:00,22.24,22.29,22.24,22.29,61800.0,18.7099,18.7519,18.7099,18.7519,61800.0
2012-07-09 14:55:00,22.29,22.32,22.28,22.32,71600.0,18.7519,18.7772,18.7435,18.7772,71600.0
2012-07-09 15:00:00,22.31,22.33,22.3,22.32,63800.0,18.7688,18.7856,18.7604,18.7772,63800.0
2012-07-09 15:05:00,22.32,22.34,22.31,22.33,83200.0,18.7772,18.794,18.7688,18.7856,83200.0
2012-07-09 15:10:00,22.33,22.33,22.3,22.31,62200.0,18.7856,18.7856,18.7604,18.7688,62200.0
2012-07-09 15:15:00,22.3,22.33,22.3,22.33,90200.0,18.7604,18.7856,18.7604,18.7856,90200.0
2012-07-09 15:20:00,22.32,22.33,22.3,22.33,95000.0,18.7772,18.7856,18.7604,18.7856,95000.0
2012-07-09 15:25:00,22.33,22.33,22.3,22.32,129800.0,18.7856,18.7856,18.7604,18.7772,129800.0
2012-07-09 15:30:00,22.32,22.32,22.3,22.32,134000.0,18.7772,18.7772,18.7604,18.7772,134000.0
2012-07-09 15:35:00,22.32,22.34,22.31,22.31,110000.0,18.7772,18.794,18.7688,18.7688,110000.0
2012-07-09 15:40:00,22.31,22.32,22.3,22.3,170000.0,18.7688,18.7772,18.7604,18.7604,170000.0
2012-07-09 15:45:00,22.3,22.31,22.28,22.3,169400.0,18.7604,18.7688,18.7435,18.7604,169400.0
2012-07-09 15:50:00,22.3,22.31,22.29,22.3,230000.0,18.7604,18.7688,18.7519,18.7604,230000.0
2012-07-09 15:55:00,22.3,22.34,22.29,22.31,767800.0,18.7604,18.794,18.7519,18.7688,767800.0
2012-07-10 09:30:00,22.45,22.49,22.39,22.46,204600.0,18.8865,18.9202,18.8361,18.895,204600.0
2012-07-10 09:35:00,22.46,22.47,22.39,22.42,91400.0,18.895,18.9034,18.8361,18.8613,91400.0
2012-07-10 09:40:00,22.42,22.44,22.39,22.43,65400.0,18.8613,18.8781,18.8361,18.8697,65400.0
2012-07-10 09:45:00,22.43,22.48,22.43,22.47,109400.0,18.8697,18.9118,18.8697,18.9034,109400.0
2012-07-10 09:50:00,22.46,22.46,22.42,22.45,45800.0,18.895,18.895,18.8613,18.8865,45800.0
2012-07-10 09:55:00,22.45,22.47,22.43,22.43,41200.0,18.8865,18.9034,18.8697,18.8697,41200.0
2012-07-10 10:00:00,22.44,22.49,22.43,22.43,58200.0,18.8781,18.9202,18.8697,18.8697,58200.0
2012-07-10 10:05:00,22.43,22.43,22.36,22.36,137800.0,18.8697,18.8697,18.8108,18.8108,137800.0
2012-07-10 10:10:00,22.36,22.43,22.36,22.39,112600.0,18.8108,18.8697,18.8108,18.8361,112600.0
2012-07-10 10:15:00,22.39,22.4,22.29,22.29,173800.0,18.8361,18.8445,18.7519,18.7519,173800.0
2012-07-10 10:20:00,22.29,22.31,22.28,22.3,65600.0,18.7519,18.7688,18.7435,18.7604,65600.0
2012-07-10 10:25:00,22.3,22.34,22.3,22.33,57400.0,18.7604,18.794,18.7604,18.7856,57400.0
2012-07-10 10:30:00,22.33,22.36,22.31,22.31,85800.0,18.7856,18.8108,18.7688,18.7688,85800.0
2012-07-10 10:35:00,22.31,22.32,22.29,22.31,81400.0,18.7688,18.7772,18.7519,18.7688,81400.0
2012-07-10 10:40:00,22.3,22.32,22.29,22.32,56400.0,18.7604,18.7772,18.7519,18.7772,56400.0
2012-07-10 10:45:00,22.32,22.34,22.3,22.31,110600.0,18.7772,18.794,18.7604,18.7688,110600.0
2012-07-10 10:50:00,22.31,22.31,22.25,22.26,130800.0,18.7688,18.7688,18.7183,18.7267,130800.0
2012-07-10 10:55:00,22.26,22.27,22.24,22.27,129400.0,18.7267,18.7351,18.7099,18.7351,129400.0
2012-07-10 11:00:00,22.27,22.27,22.23,22.23,139800.0,18.7351,18.7351,18.7015,18.7015,139800.0
2012-07-10 11:05:00,22.24,22.24,22.19,22.19,100400.0,18.7099,18.7099,18.6678,18.6678,100400.0
2012-07-10 11:10:00,22.19,22.23,22.18,22.2,52000.0,18.6678,18.7015,18.6594,18.6762,52000.0
2012-07-10 11:15:00,22.2,22.25,22.2,22.24,66800.0,18.6762,18.7183,18.6762,18.7099,66800.0
2012-07-10 11:20:00,22.24,22.28,22.22,22.26,109000.0,18.7099,18.7435,18.6931,18.7267,109000.0
2012-07-10 11:25:00,22.26,22.28,22.25,22.25,122800.0,18.7267,18.7435,18.7183,18.7183,122800.0
2012-07-10 11:30:00,22.25,22.27,22.24,22.25,153800.0,18.7183,18.7351,18.7099,18.7183,153800.0
2012-07-10 11:35:00,22.25,22.28,22.24,22.28,87200.0,18.7183,18.7435,18.7099,18.7435,87200.0
2012-07-10 11:40:00,22.28,22.3,22.28,22.29,49000.0,18.7435,18.7604,18.7435,18.7519,49000.0
2012-07-10 11:45:00,22.3,22.3,22.26,22.3,76800.0,18.7604,18.7604,18.7267,18.7604,76800.0
2012-07-10 11:50:00,22.3,22.3,22.26,22.26,57600.0,18.7604,18.7604,18.7267,18.7267,57600.0
2012-07-10 11:55:00,22.27,22.29,22.26,22.26,109400.0,18.7351,18.7519,18.7267,18.7267,109400.0
2012-07-10 12:00:00,22.25,22.27,22.25,22.27,29200.0,18.7183,18.7351,18.7183,18.7351,29200.0
2012-07-10 12:05:00,22.28,22.29,22.27,22.29,35600.0,18.7435,18.7519,18.7351,18.7519,35600.0
2012-07-10 12:10:00,22.29,22.29,22.25,22.25,41800.0,18.7519,18.7519,18.7183,18.7183,41800.0
2012-07-10 12:15:00,22.25,22.25,22.23,22.24,49000.0,18.7183,18.7183,18.7015,18.7099,49000.0
2012-07-10 12:20:00,22.24,22.25,22.21,22.24,186800.0,18.7099,18.7183,18.6846,18.7099,186800.0
2012-07-10 12:25:00,22.24,22.24,22.23,22.23,27200.0,18.7099,18.7099,18.7015,18.7015,27200.0
2012-07-10 12:30:00,22.24,22.27,22.23,22.27,48400.0,18.7099,18.7351,18.7015,18.7351,48400.0
2012-07-10 12:35:00,22.27,22.28,22.25,22.27,62800.0,18.7351,18.7435,18.7183,18.7351,62800.0
2012-07-10 12:40:00,22.27,22.27,22.24,22.24,33600.0,18.7351,18.7351,18.7099,18.7099,33600.0
2012-07-10 12:45:00,22.25,22.27,22.23,22.23,56400.0,18.7183,18.7351,18.7015,18.7015,56400.0
2012-07-10 12:50:00,22.23,22.23,22.18,22.18,173600.0,18.7015,18.7015,18.6594,18.6594,173600.0
2012-07-10 12:55:00,22.18,22.18,22.17,22.18,72400.0,18.6594,18.6594,18.651,18.6594,72400.0
2012-07-10 13:00:00,22.18,22.21,22.18,22.21,47200.0,18.6594,18.6846,18.6594,18.6846,47200.0
2012-07-10 13:05:00,22.21,22.22,22.19,22.19,64400.0,18.6846,18.6931,18.6678,18.6678,64400.0
2012-07-10 13:10:00,22.19,22.23,22.19,22.23,36400.0,18.6678,18.7015,18.6678,18.7015,36400.0
2012-07-10 13:15:00,22.23,22.26,22.22,22.26,44200.0,18.7015,18.7267,18.6931,18.7267,44200.0
2012-07-10 13:20:00,22.26,22.26,22.21,22.21,54400.0,18.7267,18.7267,18.6846,18.6846,54400.0
2012-07-10 13:25:00,22.21,22.22,22.18,22.19,61600.0,18.6846,18.6931,18.6594,18.6678,61600.0
2012-07-10 13:30:00,22.2,22.2,22.17,22.18,77000.0,18.6762,18.6762,18.651,18.6594,77000.0
2012-07-10 13:35:00,22.18,22.18,22.16,22.16,81000.0,18.6594,18.6594,18.6426,18.6426,81000.0
2012-07-10 13:40:00,22.16,22.16,22.15,22.16,77200.0,18.6426,18.6426,18.6342,18.6426,77200.0
2012-07-10 13:45:00,22.16,22.16,22.13,22.13,75600.0,18.6426,18.6426,18.6173,18.6173,75600.0
2012-07-10 13:50:00,22.14,22.17,22.14,22.17,76600.0,18.6258,18.651,18.6258,18.651,76600.0
2012-07-10 13:55:00,22.17,22.17,22.12,22.12,133000.0,18.651,18.651,18.6089,18.6089,133000.0
2012-07-10 14:00:00,22.12,22.17,22.11,22.15,77200.0,18.6089,18.651,18.6005,18.6342,77200.0
2012-07-10 14:05:00,22.15,22.17,22.14,22.16,75800.0,18.6342,18.651,18.6258,18.6426,75800.0
2012-07-10 14:10:00,22.17,22.17,22.13,22.13,72400.0,18.651,18.651,18.6173,18.6173,72400.0
2012-07-10 14:15:00,22.14,22.14,22.07,22.08,60600.0,18.6258,18.6258,18.5669,18.5753,60600.0
2012-07-10 14:20:00,22.09,22.1,22.07,22.08,62600.0,18.5837,18.5921,18.5669,18.5753,62600.0
2012-07-10 14:25:00,22.08,22.09,22.06,22.08,60600.0,18.5753,18.5837,18.5585,18.5753,60600.0
2012-07-10 14:30:00,22.07,22.08,22.04,22.07,82600.0,18.5669,18.5753,18.5416,18.5669,82600.0
2012-07-10 14:35:00,22.07,22.08,22.05,22.07,61000.0,18.5669,18.5753,18.55,18.5669,61000.0
2012-07-10 14:40:00,22.07,22.1,22.06,22.06,74600.0,18.5669,18.5921,18.5585,18.5585,74600.0
2012-07-10 14:45:00,22.06,22.1,22.06,22.07,92200.0,18.5585,18.5921,18.5585,18.5669,92200.0
2012-07-10 14:50:00,22.08,22.08,22.04,22.07,73200.0,18.5753,18.5753,18.5416,18.5669,73200.0
2012-07-10 14:55:00,22.07,22.07,22.04,22.05,71600.0,18.5669,18.5669,18.5416,18.55,71600.0
2012-07-10 15:00:00,22.05,22.09,22.05,22.07,96800.0,18.55,18.5837,18.55,18.5669,96800.0
2012-07-10 15:05:00,22.07,22.08,22.03,22.03,108200.0,18.5669,18.5753,18.5332,18.5332,108200.0
2012-07-10 15:10:00,22.04,22.04,22.0,22.0,92800.0,18.5416,18.5416,18.508,18.508,92800.0
2012-07-10 15:15:00,22.0,22.03,21.99,22.02,130000.0,18.508,18.5332,18.4996,18.5248,130000.0
2012-07-10 15:20:00,22.02,22.05,22.0,22.01,165600.0,18.5248,18.55,18.508,18.5164,165600.0
2012-07-10 15:25:00,22.01,22.01,21.96,21.97,213400.0,18.5164,18.5164,18.4743,18.4827,213400.0
2012-07-10 15:30:00,21.97,22.0,21.95,21.95,238400.0,18.4827,18.508,18.4659,18.4659,238400.0
2012-07-10 15:35:00,21.95,21.95,21.92,21.95,291200.0,18.4659,18.4659,18.4407,18.4659,291200.0
2012-07-10 15:40:00,21.95,21.98,21.94,21.98,278600.0,18.4659,18.4911,18.4575,18.4911,278600.0
2012-07-10 15:45:00,21.98,22.01,21.96,21.97,411600.0,18.4911,18.5164,18.4743,18.4827,411600.0
2012-07-10 15:50:00,21.97,22.0,21.97,22.0,430800.0,18.4827,18.508,18.4827,18.508,430800.0
2012-07-10 15:55:00,22.0,22.04,22.0,22.0,504400.0,18.508,18.5416,18.508,18.508,504400.0
2012-07-11 09:30:00,22.0,22.05,21.95,21.97,118400.0,18.508,18.55,18.4659,18.4827,118400.0
2012-07-11 09:35:00,21.97,22.03,21.94,21.96,109800.0,18.4827,18.5332,18.4575,18.4743,109800.0
2012-07-11 09:40:00,21.96,22.0,21.92,21.97,71600.0,18.4743,18.508,18.4407,18.4827,71600.0
2012-07-11 09:45:00,21.97,22.01,21.93,21.98,87400.0,18.4827,18.5164,18.4491,18.4911,87400.0
2012-07-11 09:50:00,21.98,22.0,21.97,22.0,114000.0,18.4911,18.508,18.4827,18.508,114000.0
2012-07-11 09:55:00,22.0,22.0,21.93,21.93,68200.0,18.508,18.508,18.4491,18.4491,68200.0
2012-07-11 10:00:00,21.93,21.97,21.91,21.95,59200.0,18.4491,18.4827,18.4323,18.4659,59200.0
2012-07-11 10:05:00,21.95,21.96,21.92,21.93,63400.0,18.4659,18.4743,18.4407,18.4491,63400.0
2012-07-11 10:10:00,21.94,21.96,21.93,21.93,49800.0,18.4575,18.4743,18.4491,18.4491,49800.0
2012-07-11 10:15:00,21.93,21.95,21.93,21.94,60200.0,18.4491,18.4659,18.4491,18.4575,60200.0
2012-07-11 10:20:00,21.95,21.96,21.93,21.95,77400.0,18.4659,18.4743,18.4491,18.4659,77400.0
2012-07-11 10:25:00,21.95,21.95,21.88,21.89,91400.0,18.4659,18.4659,18.407,18.4154,91400.0
2012-07-11 10:30:00,21.89,21.9,21.86,21.86,124200.0,18.4154,18.4238,18.3902,18.3902,124200.0
2012-07-11 10:35:00,21.88,21.88,21.84,21.84,74000.0,18.407,18.407,18.3734,18.3734,74000.0
2012-07-11 10:40:00,21.85,21.85,21.8,21.8,114600.0,18.3818,18.3818,18.3397,18.3397,114600.0
2012-07-11 10:45:00,21.79,21.81,21.78,21.8,119200.0,18.3313,18.3481,18.3229,18.3397,119200.0
2012-07-11 10:50:00,21.8,21.81,21.79,21.81,66600.0,18.3397,18.3481,18.3313,18.3481,66600.0
2012-07-11 10:55:00,21.81,21.81,21.76,21.78,41000.0,18.3481,18.3481,18.3061,18.3229,41000.0
2012-07-11 11:00:00,21.77,21.8,21.76,21.8,115600.0,18.3145,18.3397,18.3061,18.3397,115600.0
2012-07-11 11:05:00,21.8,21.82,21.79,21.79,131400.0,18.3397,18.3565,18.3313,18.3313,131400.0
2012-07-11 11:10:00,21.79,21.79,21.78,21.78,86800.0,18.3313,18.3313,18.3229,18.3229,86800.0
2012-07-11 11:15:00,21.78,21.78,21.76,21.76,104400.0,18.3229,18.3229,18.3061,18.3061,104400.0
2012-07-11 11:20:00,21.76,21.8,21.75,21.79,44400.0,18.3061,18.3397,18.2977,18.3313,44400.0
2012-07-11 11:25:00,21.79,21.81,21.78,21.79,70000.0,18.3313,18.3481,18.3229,18.3313,70000.0
2012-07-11 11:30:00,21.78,21.82,21.78,21.82,49600.0,18.3229,18.3565,18.3229,18.3565,49600.0
2012-07-11 11:35:00,21.82,21.86,21.82,21.84,80800.0,18.3565,18.3902,18.3565,18.3734,80800.0
2012-07-11 11:40:00,21.84,21.85,21.84,21.84,42800.0,18.3734,18.3818,18.3734,18.3734,42800.0
2012-07-11 11:45:00,21.84,21.86,21.82,21.85,94400.0,18.3734,18.3902,18.3565,18.3818,94400.0
2012-07-11 11:50:00,21.85,21.88,21.85,21.88,43600.0,18.3818,18.407,18.3818,18.407,43600.0
2012-07-11 11:55:00,21.88,21.88,21.86,21.87,41400.0,18.407,18.407,18.3902,18.3986,41400.0
2012-07-11 12:00:00,21.87,21.89,21.86,21.86,57200.0,18.3986,18.4154,18.3902,18.3902,57200.0
2012-07-11 12:05:00,21.87,21.88,21.84,21.84,43600.0,18.3986,18.407,18.3734,18.3734,43600.0
2012-07-11 12:10:00,21.84,21.85,21.82,21.82,26200.0,18.3734,18.3818,18.3565,18.3565,26200.0
2012-07-11 12:15:00,21.82,21.82,21.79,21.82,40000.0,18.3565,18.3565,18.3313,18.3565,40000.0
2012-07-11 12:20:00,21.82,21.82,21.8,21.8,33800.0,18.3565,18.3565,18.3397,18.3397,33800.0
2012-07-11 12:25:00,21.8,21.82,21.8,21.82,37600.0,18.3397,18.3565,18.3397,18.3565,37600.0
2012-07-11 12:30:00,21.82,21.82,21.8,21.82,56800.0,18.3565,18.3565,18.3397,18.3565,56800.0
2012-07-11 12:35:00,21.82,21.82,21.8,21.81,29400.0,18.3565,18.3565,18.3397,18.3481,29400.0
2012-07-11 12:40:00,21.81,21.83,21.81,21.82,48800.0,18.3481,18.365,18.3481,18.3565,48800.0
2012-07-11 12:45:00,21.82,21.83,21.82,21.83,44800.0,18.3565,18.365,18.3565,18.365,44800.0
2012-07-11 12:50:00,21.83,21.86,21.82,21.85,60600.0,18.365,18.3902,18.3565,18.3818,60600.0
2012-07-11 12:55:00,21.85,21.86,21.83,21.86,31600.0,18.3818,18.3902,18.365,18.3902,31600.0
2012-07-11 13:00:00,21.86,21.86,21.81,21.83,52200.0,18.3902,18.3902,18.3481,18.365,52200.0
2012-07-11 13:05:00,21.82,21.84,21.82,21.83,28200.0,18.3565,18.3734,18.3565,18.365,28200.0
2012-07-11 13:10:00,21.83,21.84,21.81,21.81,29400.0,18.365,18.3734,18.3481,18.3481,29400.0
2012-07-11 13:15:00,21.81,21.81,21.78,21.78,37600.0,18.3481,18.3481,18.3229,18.3229,37600.0
2012-07-11 13:20:00,21.78,21.82,21.78,21.82,21200.0,18.3229,18.3565,18.3229,18.3565,21200.0
2012-07-11 13:25:00,21.82,21.83,21.81,21.81,35600.0,18.3565,18.365,18.3481,18.3481,35600.0
2012-07-11 13:30:00,21.81,21.81,21.77,21.79,32600.0,18.3481,18.3481,18.3145,18.3313,32600.0
2012-07-11 13:35:00,21.79,21.79,21.77,21.79,29400.0,18.3313,18.3313,18.3145,18.3313,29400.0
2012-07-11 13:40:00,21.8,21.83,21.79,21.82,52200.0,18.3397,18.365,18.3313,18.3565,52200.0
2012-07-11 13:45:00,21.82,21.84,21.81,21.84,39200.0,18.3565,18.3734,18.3481,18.3734,39200.0
2012-07-11 13:50:00,21.84,21.86,21.84,21.85,39000.0,18.3734,18.3902,18.3734,18.3818,39000.0
2012-07-11 13:55:00,21.85,21.86,21.83,21.84,75600.0,18.3818,18.3902,18.365,18.3734,75600.0
2012-07-11 14:00:00,21.84,21.85,21.74,21.75,256400.0,18.3734,18.3818,18.2892,18.2977,256400.0
2012-07-11 14:05:00,21.75,21.78,21.7,21.77,127400.0,18.2977,18.3229,18.2556,18.3145,127400.0
2012-07-11 14:10:00,21.77,21.77,21.74,21.74,78000.0,18.3145,18.3145,18.2892,18.2892,78000.0
2012-07-11 14:15:00,21.74,21.78,21.73,21.77,85200.0,18.2892,18.3229,18.2808,18.3145,85200.0
2012-07-11 14:20:00,21.77,21.78,21.71,21.71,99200.0,18.3145,18.3229,18.264,18.264,99200.0
2012-07-11 14:25:00,21.7,21.71,21.67,21.69,107600.0,18.2556,18.264,18.2304,18.2472,107600.0
2012-07-11 14:30:00,21.69,21.7,21.65,21.69,125400.0,18.2472,18.2556,18.2135,18.2472,125400.0
2012-07-11 14:35:00,21.69,21.7,21.67,21.68,308200.0,18.2472,18.2556,18.2304,18.2388,308200.0
2012-07-11 14:40:00,21.68,21.72,21.67,21.7,201600.0,18.2388,18.2724,18.2304,18.2556,201600.0
2012-07-11 14:45:00,21.7,21.75,21.7,21.75,109200.0,18.2556,18.2977,18.2556,18.2977,109200.0
2012-07-11 14:50:00,21.75,21.76,21.73,21.73,138200.0,18.2977,18.3061,18.2808,18.2808,138200.0
2012-07-11 14:55:00,21.73,21.75,21.73,21.74,193400.0,18.2808,18.2977,18.2808,18.2892,193400.0
2012-07-11 15:00:00,21.74,21.76,21.74,21.74,292400.0,18.2892,18.3061,18.2892,18.2892,292400.0
2012-07-11 15:05:00,21.74,21.77,21.73,21.76,84600.0,18.2892,18.3145,18.2808,18.3061,84600.0
2012-07-11 15:10:00,21.77,21.77,21.73,21.77,169400.0,18.3145,18.3145,18.2808,18.3145,169400.0
2012-07-11 15:15:00,21.77,21.8,21.75,21.79,92800.0,18.3145,18.3397,18.2977,18.3313,92800.0
2012-07-11 15:20:00,21.79,21.8,21.77,21.8,101800.0,18.3313,18.3397,18.3145,18.3397,101800.0
2012-07-11 15:25:00,21.8,21.8,21.76,21.79,128400.0,18.3397,18.3397,18.3061,18.3313,128400.0
2012-07-11 15:30:00,21.78,21.81,21.77,21.79,191000.0,18.3229,18.3481,18.3145,18.3313,191000.0
2012-07-11 15:35:00,21.8,21.8,21.77,21.78,144800.0,18.3397,18.3397,18.3145,18.3229,144800.0
2012-07-11 15:40:00,21.79,21.83,21.78,21.81,256400.0,18.3313,18.365,18.3229,18.3481,256400.0
2012-07-11 15:45:00,21.81,21.86,21.81,21.84,432000.0,18.3481,18.3902,18.3481,18.3734,432000.0
2012-07-11 15:50:00,21.84,21.87,21.83,21.84,389200.0,18.3734,18.3986,18.365,18.3734,389200.0
2012-07-11 15:55:00,21.84,21.86,21.79,21.81,476800.0,18.3734,18.3902,18.3313,18.3481,476800.0
2012-07-12 09:30:00,21.66,21.79,21.63,21.77,137800.0,18.2219,18.3313,18.1967,18.3145,137800.0
2012-07-12 09:35:00,21.77,21.77,21.66,21.7,77400.0,18.3145,18.3145,18.2219,18.2556,77400.0
2012-07-12 09:40:00,21.7,21.72,21.65,21.65,101800.0,18.2556,18.2724,18.2135,18.2135,101800.0
2012-07-12 09:45:00,21.65,21.67,21.63,21.63,167800.0,18.2135,18.2304,18.1967,18.1967,167800.0
2012-07-12 09:50:00,21.63,21.67,21.59,21.65,103400.0,18.1967,18.2304,18.1631,18.2135,103400.0
2012-07-12 09:55:00,21.65,21.7,21.61,21.64,101000.0,18.2135,18.2556,18.1799,18.2051,101000.0
2012-07-12 10:00:00,21.64,21.67,21.61,21.64,242000.0,18.2051,18.2304,18.1799,18.2051,242000.0
2012-07-12 10:05:00,21.64,21.65,21.61,21.63,79000.0,18.2051,18.2135,18.1799,18.1967,79000.0
2012-07-12 10:10:00,21.62,21.7,21.61,21.7,135800.0,18.1883,18.2556,18.1799,18.2556,135800.0
2012-07-12 10:15:00,21.7,21.71,21.68,21.7,154000.0,18.2556,18.264,18.2388,18.2556,154000.0
2012-07-12 10:20:00,21.7,21.72,21.65,21.67,324400.0,18.2556,18.2724,18.2135,18.2304,324400.0
2012-07-12 10:25:00,21.67,21.67,21.57,21.59,108200.0,18.2304,18.2304,18.1462,18.1631,108200.0
2012-07-12 10:30:00,21.59,21.67,21.57,21.67,99400.0,18.1631,18.2304,18.1462,18.2304,99400.0
2012-07-12 10:35:00,21.67,21.71,21.67,21.68,220800.0,18.2304,18.264,18.2304,18.2388,220800.0
2012-07-12 10:40:00,21.68,21.71,21.67,21.68,113600.0,18.2388,18.264,18.2304,18.2388,113600.0
2012-07-12 10:45:00,21.67,21.68,21.66,21.67,57400.0,18.2304,18.2388,18.2219,18.2304,57400.0
2012-07-12 10:50:00,21.66,21.68,21.65,21.68,53000.0,18.2219,18.2388,18.2135,18.2388,53000.0
2012-07-12 10:55:00,21.68,21.68,21.66,21.66,42800.0,18.2388,18.2388,18.2219,18.2219,42800.0
2012-07-12 11:00:00,21.65,21.74,21.65,21.73,88000.0,18.2135,18.2892,18.2135,18.2808,88000.0
2012-07-12 11:05:00,21.73,21.75,21.72,21.74,108600.0,18.2808,18.2977,18.2724,18.2892,108600.0
2012-07-12 11:10:00,21.74,21.75,21.73,21.75,67400.0,18.2892,18.2977,18.2808,18.2977,67400.0
2012-07-12 11:15:00,21.75,21.75,21.74,21.74,74600.0,18.2977,18.2977,18.2892,18.2892,74600.0
2012-07-12 11:20:00,21.75,21.77,21.73,21.74,76400.0,18.2977,18.3145,18.2808,18.2892,76400.0
2012-07-12 11:25:00,21.74,21.81,21.74,21.79,211400.0,18.2892,18.3481,18.2892,18.3313,211400.0
2012-07-12 11:30:00,21.8,21.84,21.8,21.84,90200.0,18.3397,18.3734,18.3397,18.3734,90200.0
2012-07-12 11:35:00,21.84,21.86,21.82,21.85,132800.0,18.3734,18.3902,18.3565,18.3818,132800.0
2012-07-12 11:40:00,21.85,21.86,21.82,21.86,66600.0,18.3818,18.3902,18.3565,18.3902,66600.0
2012-07-12 11:45:00,21.86,21.91,21.86,21.9,58000.0,18.3902,18.4323,18.3902,18.4238,58000.0
2012-07-12 11:50:00,21.9,21.93,21.89,21.93,98200.0,18.4238,18.4491,18.4154,18.4491,98200.0
2012-07-12 11:55:00,21.93,21.95,21.9,21.9,98600.0,18.4491,18.4659,18.4238,18.4238,98600.0
2012-07-12 12:00:00,21.9,21.94,21.9,21.91,46600.0,18.4238,18.4575,18.4238,18.4323,46600.0
2012-07-12 12:05:00,21.91,21.92,21.88,21.91,36600.0,18.4323,18.4407,18.407,18.4323,36600.0
2012-07-12 12:10:00,21.9,21.91,21.88,21.88,56400.0,18.4238,18.4323,18.407,18.407,56400.0
2012-07-12 12:15:00,21.88,21.88,21.84,21.85,34400.0,18.407,18.407,18.3734,18.3818,34400.0
2012-07-12 12:20:00,21.85,21.88,21.85,21.87,51200.0,18.3818,18.407,18.3818,18.3986,51200.0
2012-07-12 12:25:00,21.87,21.88,21.86,21.87,22000.0,18.3986,18.407,18.3902,18.3986,22000.0
2012-07-12 12:30:00,21.88,21.89,21.85,21.86,51000.0,18.407,18.4154,18.3818,18.3902,51000.0
2012-07-12 12:35:00,21.86,21.89,21.86,21.89,33800.0,18.3902,18.4154,18.3902,18.4154,33800.0
2012-07-12 12:40:00,21.88,21.91,21.88,21.91,47800.0,18.407,18.4323,18.407,18.4323,47800.0
2012-07-12 12:45:00,21.91,21.93,21.9,21.93,45800.0,18.4323,18.4491,18.4238,18.4491,45800.0
2012-07-12 12:50:00,21.93,21.93,21.91,21.93,304400.0,18.4491,18.4491,18.4323,18.4491,304400.0
2012-07-12 12:55:00,21.93,21.97,21.92,21.97,57400.0,18.4491,18.4827,18.4407,18.4827,57400.0
2012-07-12 13:00:00,21.96,21.98,21.93,21.95,78800.0,18.4743,18.4911,18.4491,18.4659,78800.0
2012-07-12 13:05:00,21.94,22.0,21.94,21.99,84600.0,18.4575,18.508,18.4575,18.4996,84600.0
2012-07-12 13:10:00,21.99,22.02,21.99,22.01,129200.0,18.4996,18.5248,18.4996,18.5164,129200.0
2012-07-12 13:15:00,22.0,22.02,22.0,22.0,36600.0,18.508,18.5248,18.508,18.508,36600.0
2012-07-12 13:20:00,22.0,22.04,22.0,22.0,49400.0,18.508,18.5416,18.508,18.508,49400.0
2012-07-12 13:25:00,22.0,22.03,21.98,22.0,64600.0,18.508,18.5332,18.4911,18.508,64600.0
2012-07-12 13:30:00,22.0,22.02,21.99,22.0,40600.0,18.508,18.5248,18.4996,18.508,40600.0
2012-07-12 13:35:00,22.0,22.03,22.0,22.0,47200.0,18.508,18.5332,18.508,18.508,47200.0
2012-07-12 13:40:00,22.0,22.05,22.0,22.02,67400.0,18.508,18.55,18.508,18.5248,67400.0
2012-07-12 13:45:00,22.02,22.09,22.02,22.06,173800.0,18.5248,18.5837,18.5248,18.5585,173800.0
2012-07-12 13:50:00,22.06,22.07,22.01,22.02,88600.0,18.5585,18.5669,18.5164,18.5248,88600.0
2012-07-12 13:55:00,22.01,22.01,21.97,21.97,47000.0,18.5164,18.5164,18.4827,18.4827,47000.0
2012-07-12 14:00:00,21.98,22.0,21.97,22.0,147400.0,18.4911,18.508,18.4827,18.508,147400.0
2012-07-12 14:05:00,22.0,22.03,21.99,22.0,123200.0,18.508,18.5332,18.4996,18.508,123200.0
2012-07-12 14:10:00,22.0,22.0,21.93,21.93,80800.0,18.508,18.508,18.4491,18.4491,80800.0
2012-07-12 14:15:00,21.94,21.99,21.93,21.96,74200.0,18.4575,18.4996,18.4491,18.4743,74200.0
2012-07-12 14:20:00,21.95,22.0,21.95,22.0,150000.0,18.4659,18.508,18.4659,18.508,150000.0
2012-07-12 14:25:00,22.0,22.03,22.0,22.0,79200.0,18.508,18.5332,18.508,18.508,79200.0
2012-07-12 14:30:00,22.0,22.02,21.98,21.98,64800.0,18.508,18.5248,18.4911,18.4911,64800.0
2012-07-12 14:35:00,21.98,22.03,21.98,22.03,87000.0,18.4911,18.5332,18.4911,18.5332,87000.0
2012-07-12 14:40:00,22.03,22.06,22.03,22.05,56800.0,18.5332,18.5585,18.5332,18.55,56800.0
2012-07-12 14:45:00,22.06,22.06,22.02,22.03,114400.0,18.5585,18.5585,18.5248,18.5332,114400.0
2012-07-12 14:50:00,22.03,22.04,22.02,22.04,78000.0,18.5332,18.5416,18.5248,18.5416,78000.0
2012-07-12 14:55:00,22.04,22.07,22.03,22.06,73000.0,18.5416,18.5669,18.5332,18.5585,73000.0
2012-07-12 15:00:00,22.06,22.08,22.03,22.08,182000.0,18.5585,18.5753,18.5332,18.5753,182000.0
2012-07-12 15:05:00,22.08,22.11,22.07,22.11,158200.0,18.5753,18.6005,18.5669,18.6005,158200.0
2012-07-12 15:10:00,22.1,22.12,22.1,22.11,99400.0,18.5921,18.6089,18.5921,18.6005,99400.0
2012-07-12 15:15:00,22.11,22.11,22.05,22.07,119000.0,18.6005,18.6005,18.55,18.5669,119000.0
2012-07-12 15:20:00,22.07,22.11,22.06,22.11,124000.0,18.5669,18.6005,18.5585,18.6005,124000.0
2012-07-12 15:25:00,22.11,22.14,22.11,22.11,174600.0,18.6005,18.6258,18.6005,18.6005,174600.0
2012-07-12 15:30:00,22.11,22.14,22.1,22.11,224400.0,18.6005,18.6258,18.5921,18.6005,224400.0
2012-07-12 15:35:00,22.11,22.11,22.08,22.1,132800.0,18.6005,18.6005,18.5753,18.5921,132800.0
2012-07-12 15:40:00,22.1,22.13,22.1,22.1,173800.0,18.5921,18.6173,18.5921,18.5921,173800.0
2012-07-12 15:45:00,22.1,22.11,22.07,22.09,221600.0,18.5921,18.6005,18.5669,18.5837,221600.0
2012-07-12 15:50:00,22.08,22.09,22.03,22.04,291400.0,18.5753,18.5837,18.5332,18.5416,291400.0
2012-07-12 15:55:00,22.04,22.05,22.01,22.04,350600.0,18.5416,18.55,18.5164,18.5416,350600.0
2012-07-13 09:30:00,22.05,22.11,22.01,22.02,120000.0,18.55,18.6005,18.5164,18.5248,120000.0
2012-07-13 09:35:00,22.02,22.05,21.98,22.05,70200.0,18.5248,18.55,18.4911,18.55,70200.0
2012-07-13 09:40:00,22.06,22.13,22.06,22.13,66600.0,18.5585,18.6173,18.5585,18.6173,66600.0
2012-07-13 09:45:00,22.13,22.17,22.13,22.15,81800.0,18.6173,18.651,18.6173,18.6342,81800.0
2012-07-13 09:50:00,22.16,22.18,22.08,22.08,114600.0,18.6426,18.6594,18.5753,18.5753,114600.0
2012-07-13 09:55:00,22.08,22.15,22.07,22.15,31800.0,18.5753,18.6342,18.5669,18.6342,31800.0
2012-07-13 10:00:00,22.16,22.22,22.15,22.2,138400.0,18.6426,18.6931,18.6342,18.6762,138400.0
2012-07-13 10:05:00,22.21,22.25,22.18,22.2,110400.0,18.6846,18.7183,18.6594,18.6762,110400.0
2012-07-13 10:10:00,22.2,22.22,22.17,22.22,50000.0,18.6762,18.6931,18.651,18.6931,50000.0
2012-07-13 10:15:00,22.22,22.22,22.18,22.2,46400.0,18.6931,18.6931,18.6594,18.6762,46400.0
2012-07-13 10:20:00,22.19,22.19,22.15,22.15,192200.0,18.6678,18.6678,18.6342,18.6342,192200.0
2012-07-13 10:25:00,22.15,22.16,22.13,22.15,57400.0,18.6342,18.6426,18.6173,18.6342,57400.0
2012-07-13 10:30:00,22.15,22.15,22.13,22.14,38400.0,18.6342,18.6342,18.6173,18.6258,38400.0
2012-07-13 10:35:00,22.15,22.16,22.11,22.14,48800.0,18.6342,18.6426,18.6005,18.6258,48800.0
2012-07-13 10:40:00,22.14,22.16,22.13,22.14,38800.0,18.6258,18.6426,18.6173,18.6258,38800.0
2012-07-13 10:45:00,22.14,22.2,22.14,22.18,52800.0,18.6258,18.6762,18.6258,18.6594,52800.0
2012-07-13 10:50:00,22.18,22.21,22.18,22.21,20600.0,18.6594,18.6846,18.6594,18.6846,20600.0
2012-07-13 10:55:00,22.21,22.21,22.18,22.19,23800.0,18.6846,18.6846,18.6594,18.6678,23800.0
2012-07-13 11:00:00,22.19,22.22,22.18,22.22,39800.0,18.6678,18.6931,18.6594,18.6931,39800.0
2012-07-13 11:05:00,22.21,22.24,22.21,22.24,37800.0,18.6846,18.7099,18.6846,18.7099,37800.0
2012-07-13 11:10:00,22.24,22.24,22.21,22.23,64000.0,18.7099,18.7099,18.6846,18.7015,64000.0
2012-07-13 11:15:00,22.23,22.24,22.22,22.24,54400.0,18.7015,18.7099,18.6931,18.7099,54400.0
2012-07-13 11:20:00,22.23,22.25,22.23,22.23,51600.0,18.7015,18.7183,18.7015,18.7015,51600.0
2012-07-13 11:25:00,22.23,22.24,22.22,22.24,38800.0,18.7015,18.7099,18.6931,18.7099,38800.0
2012-07-13 11:30:00,22.25,22.31,22.24,22.29,104400.0,18.7183,18.7688,18.7099,18.7519,104400.0
2012-07-13 11:35:00,22.29,22.3,22.27,22.3,28800.0,18.7519,18.7604,18.7351,18.7604,28800.0
2012-07-13 11:40:00,22.3,22.31,22.29,22.3,34000.0,18.7604,18.7688,18.7519,18.7604,34000.0
2012-07-13 11:45:00,22.31,22.35,22.3,22.34,100600.0,18.7688,18.8024,18.7604,18.794,100600.0
2012-07-13 11:50:00,22.33,22.35,22.32,22.34,67400.0,18.7856,18.8024,18.7772,18.794,67400.0
2012-07-13 11:55:00,22.34,22.36,22.33,22.36,54600.0,18.794,18.8108,18.7856,18.8108,54600.0
2012-07-13 12:00:00,22.36,22.4,22.35,22.39,150400.0,18.8108,18.8445,18.8024,18.8361,150400.0
2012-07-13 12:05:00,22.4,22.4,22.37,22.38,102800.0,18.8445,18.8445,18.8192,18.8277,102800.0
2012-07-13 12:10:00,22.38,22.39,22.36,22.36,68200.0,18.8277,18.8361,18.8108,18.8108,68200.0
2012-07-13 12:15:00,22.36,22.36,22.33,22.35,34800.0,18.8108,18.8108,18.7856,18.8024,34800.0
2012-07-13 12:20:00,22.35,22.35,22.32,22.34,37600.0,18.8024,18.8024,18.7772,18.794,37600.0
2012-07-13 12:25:00,22.34,22.35,22.33,22.34,27200.0,18.794,18.8024,18.7856,18.794,27200.0
2012-07-13 12:30:00,22.34,22.34,22.31,22.32,22800.0,18.794,18.794,18.7688,18.7772,22800.0
2012-07-13 12:35:00,22.32,22.32,22.3,22.31,19200.0,18.7772,18.7772,18.7604,18.7688,19200.0
2012-07-13 12:40:00,22.31,22.31,22.3,22.3,22400.0,18.7688,18.7688,18.7604,18.7604,22400.0
2012-07-13 12:45:00,22.3,22.3,22.29,22.29,30800.0,18.7604,18.7604,18.7519,18.7519,30800.0
2012-07-13 12:50:00,22.29,22.29,22.28,22.28,18000.0,18.7519,18.7519,18.7435,18.7435,18000.0
2012-07-13 12:55:00,22.29,22.29,22.28,22.28,46400.0,18.7519,18.7519,18.7435,18.7435,46400.0
2012-07-13 13:00:00,22.28,22.31,22.27,22.3,59200.0,18.7435,18.7688,18.7351,18.7604,59200.0
2012-07-13 13:05:00,22.3,22.33,22.29,22.33,53200.0,18.7604,18.7856,18.7519,18.7856,53200.0
2012-07-13 13:10:00,22.33,22.33,22.3,22.31,71600.0,18.7856,18.7856,18.7604,18.7688,71600.0
2012-07-13 13:15:00,22.32,22.33,22.31,22.32,17400.0,18.7772,18.7856,18.7688,18.7772,17400.0
2012-07-13 13:20:00,22.32,22.33,22.31,22.32,57000.0,18.7772,18.7856,18.7688,18.7772,57000.0
2012-07-13 13:25:00,22.33,22.33,22.29,22.29,23400.0,18.7856,18.7856,18.7519,18.7519,23400.0
2012-07-13 13:30:00,22.28,22.28,22.27,22.27,10600.0,18.7435,18.7435,18.7351,18.7351,10600.0
2012-07-13 13:35:00,22.27,22.3,22.27,22.29,44000.0,18.7351,18.7604,18.7351,18.7519,44000.0
2012-07-13 13:40:00,22.29,22.31,22.29,22.3,39200.0,18.7519,18.7688,18.7519,18.7604,39200.0
2012-07-13 13:45:00,22.3,22.31,22.3,22.3,14000.0,18.7604,18.7688,18.7604,18.7604,14000.0
2012-07-13 13:50:00,22.3,22.33,22.3,22.33,57200.0,18.7604,18.7856,18.7604,18.7856,57200.0
2012-07-13 13:55:00,22.33,22.33,22.31,22.33,24400.0,18.7856,18.7856,18.7688,18.7856,24400.0
2012-07-13 14:00:00,22.33,22.35,22.32,22.33,77800.0,18.7856,18.8024,18.7772,18.7856,77800.0
2012-07-13 14:05:00,22.33,22.34,22.33,22.33,20800.0,18.7856,18.794,18.7856,18.7856,20800.0
2012-07-13 14:10:00,22.33,22.33,22.31,22.32,49200.0,18.7856,18.7856,18.7688,18.7772,49200.0
2012-07-13 14:15:00,22.32,22.35,22.32,22.35,44200.0,18.7772,18.8024,18.7772,18.8024,44200.0
2012-07-13 14:20:00,22.35,22.36,22.34,22.36,69600.0,18.8024,18.8108,18.794,18.8108,69600.0
2012-07-13 14:25:00,22.36,22.36,22.34,22.35,51200.0,18.8108,18.8108,18.794,18.8024,51200.0
2012-07-13 14:30:00,22.34,22.36,22.34,22.36,47000.0,18.794,18.8108,18.794,18.8108,47000.0
2012-07-13 14:35:00,22.36,22.37,22.35,22.35,81400.0,18.8108,18.8192,18.8024,18.8024,81400.0
2012-07-13 14:40:00,22.35,22.38,22.35,22.37,47600.0,18.8024,18.8277,18.8024,18.8192,47600.0
2012-07-13 14:45:00,22.37,22.39,22.37,22.39,34600.0,18.8192,18.8361,18.8192,18.8361,34600.0
2012-07-13 14:50:00,22.39,22.39,22.38,22.39,41800.0,18.8361,18.8361,18.8277,18.8361,41800.0
2012-07-13 14:55:00,22.39,22.4,22.37,22.4,64800.0,18.8361,18.8445,18.8192,18.8445,64800.0
2012-07-13 15:00:00,22.4,22.43,22.4,22.43,103400.0,18.8445,18.8697,18.8445,18.8697,103400.0
2012-07-13 15:05:00,22.43,22.44,22.42,22.44,59400.0,18.8697,18.8781,18.8613,18.8781,59400.0
2012-07-13 15:10:00,22.44,22.47,22.43,22.46,139200.0,18.8781,18.9034,18.8697,18.895,139200.0
2012-07-13 15:15:00,22.46,22.46,22.43,22.45,91000.0,18.895,18.895,18.8697,18.8865,91000.0
2012-07-13 15:20:00,22.44,22.46,22.43,22.46,111800.0,18.8781,18.895,18.8697,18.895,111800.0
2012-07-13 15:25:00,22.46,22.46,22.41,22.43,82800.0,18.895,18.895,18.8529,18.8697,82800.0
2012-07-13 15:30:00,22.43,22.43,22.4,22.4,170000.0,18.8697,18.8697,18.8445,18.8445,170000.0
2012-07-13 15:35:00,22.4,22.41,22.38,22.38,136400.0,18.8445,18.8529,18.8277,18.8277,136400.0
2012-07-13 15:40:00,22.39,22.41,22.38,22.41,200800.0,18.8361,18.8529,18.8277,18.8529,200800.0
2012-07-13 15:45:00,22.41,22.41,22.36,22.38,217600.0,18.8529,18.8529,18.8108,18.8277,217600.0
2012-07-13 15:50:00,22.38,22.4,22.36,22.38,262200.0,18.8277,18.8445,18.8108,18.8277,262200.0
2012-07-13 15:55:00,22.39,22.4,22.37,22.4,356400.0,18.8361,18.8445,18.8192,18.8445,356400.0
2012-07-16 09:30:00,22.17,22.35,22.17,22.28,135600.0,18.651,18.8024,18.651,18.7435,135600.0
2012-07-16 09:35:00,22.28,22.29,22.21,22.22,55200.0,18.7435,18.7519,18.6846,18.6931,55200.0
2012-07-16 09:40:00,22.21,22.25,22.2,22.25,55000.0,18.6846,18.7183,18.6762,18.7183,55000.0
2012-07-16 09:45:00,22.24,22.25,22.2,22.21,36800.0,18.7099,18.7183,18.6762,18.6846,36800.0
2012-07-16 09:50:00,22.21,22.29,22.21,22.24,58200.0,18.6846,18.7519,18.6846,18.7099,58200.0
2012-07-16 09:55:00,22.24,22.28,22.24,22.25,28600.0,18.7099,18.7435,18.7099,18.7183,28600.0
2012-07-16 10:00:00,22.25,22.35,22.24,22.32,141000.0,18.7183,18.8024,18.7099,18.7772,141000.0
2012-07-16 10:05:00,22.32,22.39,22.3,22.35,141200.0,18.7772,18.8361,18.7604,18.8024,141200.0
2012-07-16 10:10:00,22.35,22.4,22.35,22.36,46600.0,18.8024,18.8445,18.8024,18.8108,46600.0
2012-07-16 10:15:00,22.37,22.4,22.37,22.39,85600.0,18.8192,18.8445,18.8192,18.8361,85600.0
2012-07-16 10:20:00,22.4,22.42,22.4,22.41,43200.0,18.8445,18.8613,18.8445,18.8529,43200.0
2012-07-16 10:25:00,22.41,22.45,22.41,22.44,88000.0,18.8529,18.8865,18.8529,18.8781,88000.0
2012-07-16 10:30:00,22.44,22.47,22.43,22.45,72400.0,18.8781,18.9034,18.8697,18.8865,72400.0
2012-07-16 10:35:00,22.45,22.5,22.45,22.49,99800.0,18.8865,18.9286,18.8865,18.9202,99800.0
2012-07-16 10:40:00,22.49,22.5,22.46,22.46,128200.0,18.9202,18.9286,18.895,18.895,128200.0
2012-07-16 10:45:00,22.46,22.48,22.46,22.47,66600.0,18.895,18.9118,18.895,18.9034,66600.0
2012-07-16 10:50:00,22.47,22.49,22.45,22.49,55000.0,18.9034,18.9202,18.8865,18.9202,55000.0
2012-07-16 10:55:00,22.49,22.49,22.43,22.45,70600.0,18.9202,18.9202,18.8697,18.8865,70600.0
2012-07-16 11:00:00,22.45,22.47,22.45,22.47,37600.0,18.8865,18.9034,18.8865,18.9034,37600.0
2012-07-16 11:05:00,22.47,22.49,22.47,22.49,67800.0,18.9034,18.9202,18.9034,18.9202,67800.0
2012-07-16 11:10:00,22.48,22.5,22.47,22.49,95000.0,18.9118,18.9286,18.9034,18.9202,95000.0
2012-07-16 11:15:00,22.5,22.54,22.48,22.53,330000.0,18.9286,18.9623,18.9118,18.9538,330000.0
2012-07-16 11:20:00,22.53,22.55,22.51,22.54,137200.0,18.9538,18.9707,18.937,18.9623,137200.0
2012-07-16 11:25:00,22.54,22.54,22.52,22.54,111400.0,18.9623,18.9623,18.9454,18.9623,111400.0
2012-07-16 11:30:00,22.54,22.54,22.49,22.49,67000.0,18.9623,18.9623,18.9202,18.9202,67000.0
2012-07-16 11:35:00,22.49,22.52,22.49,22.52,43200.0,18.9202,18.9454,18.9202,18.9454,43200.0
2012-07-16 11:40:00,22.52,22.53,22.5,22.52,85000.0,18.9454,18.9538,18.9286,18.9454,85000.0
2012-07-16 11:45:00,22.51,22.54,22.51,22.53,45600.0,18.937,18.9623,18.937,18.9538,45600.0
2012-07-16 11:50:00,22.54,22.55,22.53,22.54,34600.0,18.9623,18.9707,18.9538,18.9623,34600.0
2012-07-16 11:55:00,22.55,22.55,22.52,22.54,48200.0,18.9707,18.9707,18.9454,18.9623,48200.0
2012-07-16 12:00:00,22.54,22.55,22.52,22.53,92800.0,18.9623,18.9707,18.9454,18.9538,92800.0
2012-07-16 12:05:00,22.53,22.56,22.52,22.55,113400.0,18.9538,18.9791,18.9454,18.9707,113400.0
2012-07-16 12:10:00,22.55,22.56,22.52,22.54,71800.0,18.9707,18.9791,18.9454,18.9623,71800.0
2012-07-16 12:15:00,22.53,22.53,22.49,22.51,46200.0,18.9538,18.9538,18.9202,18.937,46200.0
2012-07-16 12:20:00,22.51,22.51,22.47,22.47,55200.0,18.937,18.937,18.9034,18.9034,55200.0
2012-07-16 12:25:00,22.47,22.47,22.43,22.45,53200.0,18.9034,18.9034,18.8697,18.8865,53200.0
2012-07-16 12:30:00,22.45,22.47,22.42,22.43,79600.0,18.8865,18.9034,18.8613,18.8697,79600.0
2012-07-16 12:35:00,22.43,22.43,22.37,22.38,95600.0,18.8697,18.8697,18.8192,18.8277,95600.0
2012-07-16 12:40:00,22.38,22.39,22.36,22.36,41000.0,18.8277,18.8361,18.8108,18.8108,41000.0
2012-07-16 12:45:00,22.36,22.36,22.34,22.36,104000.0,18.8108,18.8108,18.794,18.8108,104000.0
2012-07-16 12:50:00,22.36,22.4,22.35,22.4,59600.0,18.8108,18.8445,18.8024,18.8445,59600.0
2012-07-16 12:55:00,22.39,22.42,22.39,22.42,26400.0,18.8361,18.8613,18.8361,18.8613,26400.0
2012-07-16 13:00:00,22.42,22.42,22.39,22.41,116600.0,18.8613,18.8613,18.8361,18.8529,116600.0
2012-07-16 13:05:00,22.42,22.42,22.4,22.4,26400.0,18.8613,18.8613,18.8445,18.8445,26400.0
2012-07-16 13:10:00,22.4,22.4,22.39,22.4,21000.0,18.8445,18.8445,18.8361,18.8445,21000.0
2012-07-16 13:15:00,22.41,22.41,22.36,22.38,54600.0,18.8529,18.8529,18.8108,18.8277,54600.0
2012-07-16 13:20:00,22.38,22.38,22.35,22.36,53600.0,18.8277,18.8277,18.8024,18.8108,53600.0
2012-07-16 13:25:00,22.36,22.38,22.35,22.36,99200.0,18.8108,18.8277,18.8024,18.8108,99200.0
2012-07-16 13:30:00,22.36,22.38,22.36,22.36,44600.0,18.8108,18.8277,18.8108,18.8108,44600.0
2012-07-16 13:35:00,22.36,22.38,22.36,22.36,35400.0,18.8108,18.8277,18.8108,18.8108,35400.0
2012-07-16 13:40:00,22.36,22.37,22.35,22.36,20400.0,18.8108,18.8192,18.8024,18.8108,20400.0
2012-07-16 13:45:00,22.36,22.41,22.36,22.37,52000.0,18.8108,18.8529,18.8108,18.8192,52000.0
2012-07-16 13:50:00,22.37,22.39,22.37,22.39,26200.0,18.8192,18.8361,18.8192,18.8361,26200.0
2012-07-16 13:55:00,22.39,22.42,22.36,22.36,103800.0,18.8361,18.8613,18.8108,18.8108,103800.0
2012-07-16 14:00:00,22.36,22.39,22.36,22.38,54400.0,18.8108,18.8361,18.8108,18.8277,54400.0
2012-07-16 14:05:00,22.38,22.41,22.37,22.39,50000.0,18.8277,18.8529,18.8192,18.8361,50000.0
2012-07-16 14:10:00,22.39,22.4,22.39,22.4,54600.0,18.8361,18.8445,18.8361,18.8445,54600.0
2012-07-16 14:15:00,22.4,22.43,22.39,22.43,60600.0,18.8445,18.8697,18.8361,18.8697,60600.0
2012-07-16 14:20:00,22.43,22.43,22.41,22.42,29800.0,18.8697,18.8697,18.8529,18.8613,29800.0
2012-07-16 14:25:00,22.42,22.43,22.4,22.4,43000.0,18.8613,18.8697,18.8445,18.8445,43000.0
2012-07-16 14:30:00,22.41,22.42,22.39,22.39,55200.0,18.8529,18.8613,18.8361,18.8361,55200.0
2012-07-16 14:35:00,22.39,22.42,22.39,22.4,51400.0,18.8361,18.8613,18.8361,18.8445,51400.0
2012-07-16 14:40:00,22.4,22.4,22.39,22.4,44000.0,18.8445,18.8445,18.8361,18.8445,44000.0
2012-07-16 14:45:00,22.4,22.42,22.4,22.4,68600.0,18.8445,18.8613,18.8445,18.8445,68600.0
2012-07-16 14:50:00,22.41,22.43,22.38,22.4,60400.0,18.8529,18.8697,18.8277,18.8445,60400.0
2012-07-16 14:55:00,22.39,22.44,22.39,22.44,101600.0,18.8361,18.8781,18.8361,18.8781,101600.0
2012-07-16 15:00:00,22.44,22.44,22.4,22.42,134400.0,18.8781,18.8781,18.8445,18.8613,134400.0
2012-07-16 15:05:00,22.42,22.42,22.39,22.4,50400.0,18.8613,18.8613,18.8361,18.8445,50400.0
2012-07-16 15:10:00,22.4,22.41,22.39,22.41,53600.0,18.8445,18.8529,18.8361,18.8529,53600.0
2012-07-16 15:15:00,22.41,22.42,22.4,22.4,96200.0,18.8529,18.8613,18.8445,18.8445,96200.0
2012-07-16 15:20:00,22.4,22.41,22.39,22.4,83600.0,18.8445,18.8529,18.8361,18.8445,83600.0
2012-07-16 15:25:00,22.4,22.4,22.36,22.36,51200.0,18.8445,18.8445,18.8108,18.8108,51200.0
2012-07-16 15:30:00,22.36,22.4,22.36,22.4,94200.0,18.8108,18.8445,18.8108,18.8445,94200.0
2012-07-16 15:35:00,22.4,22.4,22.36,22.38,101600.0,18.8445,18.8445,18.8108,18.8277,101600.0
2012-07-16 15:40:00,22.38,22.39,22.36,22.38,147800.0,18.8277,18.8361,18.8108,18.8277,147800.0
2012-07-16 15:45:00,22.38,22.39,22.35,22.35,187600.0,18.8277,18.8361,18.8024,18.8024,187600.0
2012-07-16 15:50:00,22.35,22.36,22.35,22.36,140000.0,18.8024,18.8108,18.8024,18.8108,140000.0
2012-07-16 15:55:00,22.36,22.37,22.34,22.36,253800.0,18.8108,18.8192,18.794,18.8108,253800.0
2012-07-17 09:30:00,22.49,22.59,22.48,22.58,132800.0,18.9202,19.0043,18.9118,18.9959,132800.0
2012-07-17 09:35:00,22.58,22.61,22.57,22.61,65200.0,18.9959,19.0212,18.9875,19.0212,65200.0
2012-07-17 09:40:00,22.61,22.64,22.61,22.64,81600.0,19.0212,19.0464,19.0212,19.0464,81600.0
2012-07-17 09:45:00,22.64,22.66,22.59,22.61,61800.0,19.0464,19.0632,19.0043,19.0212,61800.0
2012-07-17 09:50:00,22.61,22.62,22.5,22.52,203000.0,19.0212,19.0296,18.9286,18.9454,203000.0
2012-07-17 09:55:00,22.52,22.58,22.5,22.58,52000.0,18.9454,18.9959,18.9286,18.9959,52000.0
2012-07-17 10:00:00,22.57,22.58,22.49,22.5,133800.0,18.9875,18.9959,18.9202,18.9286,133800.0
2012-07-17 10:05:00,22.5,22.5,22.48,22.5,146600.0,18.9286,18.9286,18.9118,18.9286,146600.0
2012-07-17 10:10:00,22.5,22.54,22.47,22.54,53600.0,18.9286,18.9623,18.9034,18.9623,53600.0
2012-07-17 10:15:00,22.53,22.57,22.5,22.57,116200.0,18.9538,18.9875,18.9286,18.9875,116200.0
2012-07-17 10:20:00,22.57,22.58,22.55,22.57,114800.0,18.9875,18.9959,18.9707,18.9875,114800.0
2012-07-17 10:25:00,22.57,22.57,22.53,22.54,78000.0,18.9875,18.9875,18.9538,18.9623,78000.0
2012-07-17 10:30:00,22.54,22.56,22.52,22.54,50600.0,18.9623,18.9791,18.9454,18.9623,50600.0
2012-07-17 10:35:00,22.54,22.55,22.48,22.48,207800.0,18.9623,18.9707,18.9118,18.9118,207800.0
2012-07-17 10:40:00,22.48,22.49,22.46,22.46,42000.0,18.9118,18.9202,18.895,18.895,42000.0
2012-07-17 10:45:00,22.45,22.48,22.45,22.48,40000.0,18.8865,18.9118,18.8865,18.9118,40000.0
2012-07-17 10:50:00,22.48,22.48,22.45,22.46,48800.0,18.9118,18.9118,18.8865,18.895,48800.0
2012-07-17 10:55:00,22.45,22.46,22.44,22.46,33800.0,18.8865,18.895,18.8781,18.895,33800.0
2012-07-17 11:00:00,22.46,22.5,22.45,22.47,79000.0,18.895,18.9286,18.8865,18.9034,79000.0
2012-07-17 11:05:00,22.48,22.54,22.48,22.53,60400.0,18.9118,18.9623,18.9118,18.9538,60400.0
2012-07-17 11:10:00,22.53,22.55,22.53,22.53,53200.0,18.9538,18.9707,18.9538,18.9538,53200.0
2012-07-17 11:15:00,22.53,22.54,22.52,22.54,26400.0,18.9538,18.9623,18.9454,18.9623,26400.0
2012-07-17 11:20:00,22.53,22.54,22.5,22.5,31400.0,18.9538,18.9623,18.9286,18.9286,31400.0
2012-07-17 11:25:00,22.5,22.5,22.48,22.49,42600.0,18.9286,18.9286,18.9118,18.9202,42600.0
2012-07-17 11:30:00,22.5,22.53,22.48,22.53,40400.0,18.9286,18.9538,18.9118,18.9538,40400.0
2012-07-17 11:35:00,22.53,22.57,22.52,22.56,72800.0,18.9538,18.9875,18.9454,18.9791,72800.0
2012-07-17 11:40:00,22.57,22.57,22.55,22.57,30800.0,18.9875,18.9875,18.9707,18.9875,30800.0
2012-07-17 11:45:00,22.57,22.58,22.56,22.57,48000.0,18.9875,18.9959,18.9791,18.9875,48000.0
2012-07-17 11:50:00,22.57,22.57,22.54,22.55,62000.0,18.9875,18.9875,18.9623,18.9707,62000.0
2012-07-17 11:55:00,22.55,22.58,22.54,22.58,104800.0,18.9707,18.9959,18.9623,18.9959,104800.0
2012-07-17 12:00:00,22.58,22.58,22.56,22.56,112400.0,18.9959,18.9959,18.9791,18.9791,112400.0
2012-07-17 12:05:00,22.57,22.58,22.57,22.58,103600.0,18.9875,18.9959,18.9875,18.9959,103600.0
2012-07-17 12:10:00,22.58,22.58,22.55,22.56,37400.0,18.9959,18.9959,18.9707,18.9791,37400.0
2012-07-17 12:15:00,22.56,22.6,22.56,22.6,102000.0,18.9791,19.0127,18.9791,19.0127,102000.0
2012-07-17 12:20:00,22.6,22.65,22.59,22.64,86400.0,19.0127,19.0548,19.0043,19.0464,86400.0
2012-07-17 12:25:00,22.64,22.64,22.6,22.61,79000.0,19.0464,19.0464,19.0127,19.0212,79000.0
2012-07-17 12:30:00,22.61,22.63,22.6,22.6,75000.0,19.0212,19.038,19.0127,19.0127,75000.0
2012-07-17 12:35:00,22.6,22.61,22.6,22.6,33000.0,19.0127,19.0212,19.0127,19.0127,33000.0
2012-07-17 12:40:00,22.6,22.6,22.59,22.59,28000.0,19.0127,19.0127,19.0043,19.0043,28000.0
2012-07-17 12:45:00,22.59,22.61,22.58,22.58,45000.0,19.0043,19.0212,18.9959,18.9959,45000.0
2012-07-17 12:50:00,22.59,22.61,22.58,22.6,41200.0,19.0043,19.0212,18.9959,19.0127,41200.0
2012-07-17 12:55:00,22.6,22.6,22.56,22.57,35000.0,19.0127,19.0127,18.9791,18.9875,35000.0
2012-07-17 13:00:00,22.56,22.58,22.55,22.58,33200.0,18.9791,18.9959,18.9707,18.9959,33200.0
2012-07-17 13:05:00,22.59,22.6,22.57,22.59,30200.0,19.0043,19.0127,18.9875,19.0043,30200.0
2012-07-17 13:10:00,22.59,22.6,22.59,22.59,23200.0,19.0043,19.0127,19.0043,19.0043,23200.0
2012-07-17 13:15:00,22.59,22.62,22.59,22.61,111200.0,19.0043,19.0296,19.0043,19.0212,111200.0
2012-07-17 13:20:00,22.61,22.64,22.59,22.64,44000.0,19.0212,19.0464,19.0043,19.0464,44000.0
2012-07-17 13:25:00,22.64,22.66,22.63,22.64,58600.0,19.0464,19.0632,19.038,19.0464,58600.0
2012-07-17 13:30:00,22.65,22.68,22.65,22.67,83800.0,19.0548,19.08,19.0548,19.0716,83800.0
2012-07-17 13:35:00,22.66,22.67,22.66,22.67,26000.0,19.0632,19.0716,19.0632,19.0716,26000.0
2012-07-17 13:40:00,22.67,22.7,22.66,22.7,54000.0,19.0716,19.0969,19.0632,19.0969,54000.0
2012-07-17 13:45:00,22.7,22.7,22.67,22.68,37800.0,19.0969,19.0969,19.0716,19.08,37800.0
2012-07-17 13:50:00,22.68,22.68,22.66,22.67,53600.0,19.08,19.08,19.0632,19.0716,53600.0
2012-07-17 13:55:00,22.67,22.68,22.65,22.66,40000.0,19.0716,19.08,19.0548,19.0632,40000.0
2012-07-17 14:00:00,22.66,22.67,22.64,22.67,60000.0,19.0632,19.0716,19.0464,19.0716,60000.0
2012-07-17 14:05:00,22.67,22.67,22.58,22.59,438400.0,19.0716,19.0716,18.9959,19.0043,438400.0
2012-07-17 14:10:00,22.59,22.61,22.58,22.61,82200.0,19.0043,19.0212,18.9959,19.0212,82200.0
2012-07-17 14:15:00,22.61,22.61,22.58,22.59,42400.0,19.0212,19.0212,18.9959,19.0043,42400.0
2012-07-17 14:20:00,22.59,22.64,22.59,22.64,44000.0,19.0043,19.0464,19.0043,19.0464,44000.0
2012-07-17 14:25:00,22.64,22.66,22.61,22.65,136800.0,19.0464,19.0632,19.0212,19.0548,136800.0
2012-07-17 14:30:00,22.65,22.66,22.64,22.65,82000.0,19.0548,19.0632,19.0464,19.0548,82000.0
2012-07-17 14:35:00,22.65,22.66,22.64,22.65,64800.0,19.0548,19.0632,19.0464,19.0548,64800.0
2012-07-17 14:40:00,22.64,22.66,22.64,22.65,82200.0,19.0464,19.0632,19.0464,19.0548,82200.0
2012-07-17 14:45:00,22.65,22.66,22.6,22.6,103400.0,19.0548,19.0632,19.0127,19.0127,103400.0
2012-07-17 14:50:00,22.61,22.62,22.6,22.61,58800.0,19.0212,19.0296,19.0127,19.0212,58800.0
2012-07-17 14:55:00,22.61,22.64,22.6,22.6,59200.0,19.0212,19.0464,19.0127,19.0127,59200.0
2012-07-17 15:00:00,22.6,22.6,22.58,22.58,92800.0,19.0127,19.0127,18.9959,18.9959,92800.0
2012-07-17 15:05:00,22.58,22.58,22.54,22.54,80200.0,18.9959,18.9959,18.9623,18.9623,80200.0
2012-07-17 15:10:00,22.54,22.56,22.53,22.54,86800.0,18.9623,18.9791,18.9538,18.9623,86800.0
2012-07-17 15:15:00,22.54,22.58,22.53,22.56,97000.0,18.9623,18.9959,18.9538,18.9791,97000.0
2012-07-17 15:20:00,22.56,22.57,22.55,22.56,60800.0,18.9791,18.9875,18.9707,18.9791,60800.0
2012-07-17 15:25:00,22.56,22.56,22.48,22.48,198800.0,18.9791,18.9791,18.9118,18.9118,198800.0
2012-07-17 15:30:00,22.48,22.51,22.47,22.5,237800.0,18.9118,18.937,18.9034,18.9286,237800.0
2012-07-17 15:35:00,22.5,22.51,22.47,22.48,116000.0,18.9286,18.937,18.9034,18.9118,116000.0
2012-07-17 15:40:00,22.48,22.49,22.47,22.47,143000.0,18.9118,18.9202,18.9034,18.9034,143000.0
2012-07-17 15:45:00,22.48,22.53,22.48,22.5,179000.0,18.9118,18.9538,18.9118,18.9286,179000.0
2012-07-17 15:50:00,22.5,22.54,22.5,22.52,190600.0,18.9286,18.9623,18.9286,18.9454,190600.0
2012-07-17 15:55:00,22.52,22.54,22.5,22.54,291200.0,18.9454,18.9623,18.9286,18.9623,291200.0
2012-07-18 09:30:00,22.46,22.55,22.45,22.53,103200.0,18.895,18.9707,18.8865,18.9538,103200.0
2012-07-18 09:35:00,22.52,22.54,22.48,22.52,44200.0,18.9454,18.9623,18.9118,18.9454,44200.0
2012-07-18 09:40:00,22.52,22.55,22.5,22.52,55800.0,18.9454,18.9707,18.9286,18.9454,55800.0
2012-07-18 09:45:00,22.52,22.53,22.45,22.49,129600.0,18.9454,18.9538,18.8865,18.9202,129600.0
2012-07-18 09:50:00,22.49,22.52,22.48,22.5,83800.0,18.9202,18.9454,18.9118,18.9286,83800.0
2012-07-18 09:55:00,22.5,22.53,22.49,22.5,119600.0,18.9286,18.9538,18.9202,18.9286,119600.0
2012-07-18 10:00:00,22.5,22.58,22.5,22.56,121400.0,18.9286,18.9959,18.9286,18.9791,121400.0
2012-07-18 10:05:00,22.56,22.56,22.52,22.52,91400.0,18.9791,18.9791,18.9454,18.9454,91400.0
2012-07-18 10:10:00,22.52,22.55,22.5,22.5,169400.0,18.9454,18.9707,18.9286,18.9286,169400.0
2012-07-18 10:15:00,22.5,22.54,22.5,22.53,254200.0,18.9286,18.9623,18.9286,18.9538,254200.0
2012-07-18 10:20:00,22.54,22.58,22.53,22.57,36800.0,18.9623,18.9959,18.9538,18.9875,36800.0
2012-07-18 10:25:00,22.58,22.61,22.58,22.58,81600.0,18.9959,19.0212,18.9959,18.9959,81600.0
2012-07-18 10:30:00,22.59,22.59,22.56,22.58,35400.0,19.0043,19.0043,18.9791,18.9959,35400.0
2012-07-18 10:35:00,22.58,22.59,22.55,22.59,48200.0,18.9959,19.0043,18.9707,19.0043,48200.0
2012-07-18 10:40:00,22.59,22.61,22.57,22.59,64600.0,19.0043,19.0212,18.9875,19.0043,64600.0
2012-07-18 10:45:00,22.6,22.6,22.55,22.55,57600.0,19.0127,19.0127,18.9707,18.9707,57600.0
2012-07-18 10:50:00,22.55,22.57,22.54,22.54,74200.0,18.9707,18.9875,18.9623,18.9623,74200.0
2012-07-18 10:55:00,22.54,22.55,22.52,22.52,76400.0,18.9623,18.9707,18.9454,18.9454,76400.0
2012-07-18 11:00:00,22.53,22.53,22.5,22.5,71800.0,18.9538,18.9538,18.9286,18.9286,71800.0
2012-07-18 11:05:00,22.5,22.52,22.48,22.49,107200.0,18.9286,18.9454,18.9118,18.9202,107200.0
2012-07-18 11:10:00,22.5,22.5,22.46,22.5,107800.0,18.9286,18.9286,18.895,18.9286,107800.0
2012-07-18 11:15:00,22.5,22.5,22.47,22.47,102600.0,18.9286,18.9286,18.9034,18.9034,102600.0
2012-07-18 11:20:00,22.47,22.5,22.47,22.5,43600.0,18.9034,18.9286,18.9034,18.9286,43600.0
2012-07-18 11:25:00,22.5,22.5,22.48,22.5,55200.0,18.9286,18.9286,18.9118,18.9286,55200.0
2012-07-18 11:30:00,22.5,22.5,22.47,22.47,146200.0,18.9286,18.9286,18.9034,18.9034,146200.0
2012-07-18 11:35:00,22.47,22.5,22.46,22.5,102400.0,18.9034,18.9286,18.895,18.9286,102400.0
2012-07-18 11:40:00,22.5,22.51,22.49,22.5,100600.0,18.9286,18.937,18.9202,18.9286,100600.0
2012-07-18 11:45:00,22.5,22.5,22.41,22.41,442600.0,18.9286,18.9286,18.8529,18.8529,442600.0
2012-07-18 11:50:00,22.42,22.46,22.41,22.44,122200.0,18.8613,18.895,18.8529,18.8781,122200.0
2012-07-18 11:55:00,22.44,22.45,22.42,22.44,110400.0,18.8781,18.8865,18.8613,18.8781,110400.0
2012-07-18 12:00:00,22.44,22.45,22.41,22.43,83600.0,18.8781,18.8865,18.8529,18.8697,83600.0
2012-07-18 12:05:00,22.43,22.43,22.42,22.42,102200.0,18.8697,18.8697,18.8613,18.8613,102200.0
2012-07-18 12:10:00,22.42,22.43,22.39,22.4,113600.0,18.8613,18.8697,18.8361,18.8445,113600.0
2012-07-18 12:15:00,22.4,22.41,22.39,22.41,89000.0,18.8445,18.8529,18.8361,18.8529,89000.0
2012-07-18 12:20:00,22.41,22.42,22.4,22.4,134000.0,18.8529,18.8613,18.8445,18.8445,134000.0
2012-07-18 12:25:00,22.4,22.41,22.39,22.39,77600.0,18.8445,18.8529,18.8361,18.8361,77600.0
2012-07-18 12:30:00,22.39,22.42,22.39,22.41,218400.0,18.8361,18.8613,18.8361,18.8529,218400.0
2012-07-18 12:35:00,22.42,22.42,22.41,22.41,66200.0,18.8613,18.8613,18.8529,18.8529,66200.0
2012-07-18 12:40:00,22.41,22.43,22.41,22.42,136600.0,18.8529,18.8697,18.8529,18.8613,136600.0
2012-07-18 12:45:00,22.42,22.42,22.41,22.41,74400.0,18.8613,18.8613,18.8529,18.8529,74400.0
2012-07-18 12:50:00,22.41,22.43,22.41,22.43,121400.0,18.8529,18.8697,18.8529,18.8697,121400.0
2012-07-18 12:55:00,22.43,22.43,22.41,22.43,121600.0,18.8697,18.8697,18.8529,18.8697,121600.0
2012-07-18 13:00:00,22.43,22.43,22.41,22.42,69600.0,18.8697,18.8697,18.8529,18.8613,69600.0
2012-07-18 13:05:00,22.42,22.43,22.42,22.42,37600.0,18.8613,18.8697,18.8613,18.8613,37600.0
2012-07-18 13:10:00,22.42,22.43,22.42,22.42,27200.0,18.8613,18.8697,18.8613,18.8613,27200.0
2012-07-18 13:15:00,22.43,22.43,22.4,22.41,72000.0,18.8697,18.8697,18.8445,18.8529,72000.0
2012-07-18 13:20:00,22.41,22.43,22.4,22.42,33000.0,18.8529,18.8697,18.8445,18.8613,33000.0
2012-07-18 13:25:00,22.43,22.43,22.4,22.41,71400.0,18.8697,18.8697,18.8445,18.8529,71400.0
2012-07-18 13:30:00,22.4,22.42,22.4,22.42,85800.0,18.8445,18.8613,18.8445,18.8613,85800.0
2012-07-18 13:35:00,22.41,22.43,22.41,22.42,145200.0,18.8529,18.8697,18.8529,18.8613,145200.0
2012-07-18 13:40:00,22.42,22.44,22.42,22.43,94600.0,18.8613,18.8781,18.8613,18.8697,94600.0
2012-07-18 13:45:00,22.43,22.46,22.43,22.44,47000.0,18.8697,18.895,18.8697,18.8781,47000.0
2012-07-18 13:50:00,22.44,22.45,22.41,22.43,111200.0,18.8781,18.8865,18.8529,18.8697,111200.0
2012-07-18 13:55:00,22.43,22.45,22.42,22.43,113400.0,18.8697,18.8865,18.8613,18.8697,113400.0
2012-07-18 14:00:00,22.44,22.47,22.44,22.47,87400.0,18.8781,18.9034,18.8781,18.9034,87400.0
2012-07-18 14:05:00,22.47,22.48,22.45,22.46,57400.0,18.9034,18.9118,18.8865,18.895,57400.0
2012-07-18 14:10:00,22.45,22.47,22.43,22.47,68800.0,18.8865,18.9034,18.8697,18.9034,68800.0
2012-07-18 14:15:00,22.47,22.48,22.46,22.48,47600.0,18.9034,18.9118,18.895,18.9118,47600.0
2012-07-18 14:20:00,22.48,22.48,22.47,22.48,198200.0,18.9118,18.9118,18.9034,18.9118,198200.0
2012-07-18 14:25:00,22.48,22.48,22.46,22.46,51200.0,18.9118,18.9118,18.895,18.895,51200.0
2012-07-18 14:30:00,22.46,22.48,22.45,22.48,54600.0,18.895,18.9118,18.8865,18.9118,54600.0
2012-07-18 14:35:00,22.48,22.49,22.44,22.44,58600.0,18.9118,18.9202,18.8781,18.8781,58600.0
2012-07-18 14:40:00,22.44,22.47,22.42,22.45,141400.0,18.8781,18.9034,18.8613,18.8865,141400.0
2012-07-18 14:45:00,22.45,22.46,22.42,22.43,92400.0,18.8865,18.895,18.8613,18.8697,92400.0
2012-07-18 14:50:00,22.43,22.46,22.43,22.45,55800.0,18.8697,18.895,18.8697,18.8865,55800.0
2012-07-18 14:55:00,22.46,22.47,22.43,22.43,82600.0,18.895,18.9034,18.8697,18.8697,82600.0
2012-07-18 15:00:00,22.44,22.47,22.44,22.46,100400.0,18.8781,18.9034,18.8781,18.895,100400.0
2012-07-18 15:05:00,22.46,22.47,22.43,22.46,82800.0,18.895,18.9034,18.8697,18.895,82800.0
2012-07-18 15:10:00,22.45,22.49,22.45,22.48,68200.0,18.8865,18.9202,18.8865,18.9118,68200.0
2012-07-18 15:15:00,22.47,22.5,22.47,22.5,56200.0,18.9034,18.9286,18.9034,18.9286,56200.0
2012-07-18 15:20:00,22.5,22.52,22.49,22.49,174800.0,18.9286,18.9454,18.9202,18.9202,174800.0
2012-07-18 15:25:00,22.49,22.49,22.47,22.49,67800.0,18.9202,18.9202,18.9034,18.9202,67800.0
2012-07-18 15:30:00,22.5,22.54,22.5,22.54,117400.0,18.9286,18.9623,18.9286,18.9623,117400.0
2012-07-18 15:35:00,22.54,22.54,22.53,22.53,126400.0,18.9623,18.9623,18.9538,18.9538,126400.0
2012-07-18 15:40:00,22.53,22.55,22.52,22.52,245800.0,18.9538,18.9707,18.9454,18.9454,245800.0
2012-07-18 15:45:00,22.52,22.52,22.47,22.48,147800.0,18.9454,18.9454,18.9034,18.9118,147800.0
2012-07-18 15:50:00,22.48,22.5,22.45,22.47,217800.0,18.9118,18.9286,18.8865,18.9034,217800.0
2012-07-18 15:55:00,22.47,22.5,22.46,22.49,381200.0,18.9034,18.9286,18.895,18.9202,381200.0
2012-07-19 09:30:00,22.55,22.6,22.43,22.58,170600.0,18.9707,19.0127,18.8697,18.9959,170600.0
2012-07-19 09:35:00,22.59,22.61,22.56,22.58,79200.0,19.0043,19.0212,18.9791,18.9959,79200.0
2012-07-19 09:40:00,22.59,22.59,22.55,22.57,230400.0,19.0043,19.0043,18.9707,18.9875,230400.0
2012-07-19 09:45:00,22.57,22.58,22.52,22.54,66200.0,18.9875,18.9959,18.9454,18.9623,66200.0
2012-07-19 09:50:00,22.54,22.57,22.54,22.56,76000.0,18.9623,18.9875,18.9623,18.9791,76000.0
2012-07-19 09:55:00,22.55,22.57,22.43,22.51,227000.0,18.9707,18.9875,18.8697,18.937,227000.0
2012-07-19 10:00:00,22.5,22.5,22.38,22.4,296200.0,18.9286,18.9286,18.8277,18.8445,296200.0
2012-07-19 10:05:00,22.4,22.4,22.36,22.38,141200.0,18.8445,18.8445,18.8108,18.8277,141200.0
2012-07-19 10:10:00,22.39,22.4,22.28,22.36,372600.0,18.8361,18.8445,18.7435,18.8108,372600.0
2012-07-19 10:15:00,22.37,22.43,22.37,22.43,64400.0,18.8192,18.8697,18.8192,18.8697,64400.0
2012-07-19 10:20:00,22.43,22.44,22.41,22.42,52400.0,18.8697,18.8781,18.8529,18.8613,52400.0
2012-07-19 10:25:00,22.43,22.43,22.4,22.42,68200.0,18.8697,18.8697,18.8445,18.8613,68200.0
2012-07-19 10:30:00,22.43,22.44,22.4,22.43,56400.0,18.8697,18.8781,18.8445,18.8697,56400.0
2012-07-19 10:35:00,22.44,22.45,22.4,22.43,62400.0,18.8781,18.8865,18.8445,18.8697,62400.0
2012-07-19 10:40:00,22.42,22.46,22.42,22.46,55000.0,18.8613,18.895,18.8613,18.895,55000.0
2012-07-19 10:45:00,22.46,22.46,22.42,22.42,164200.0,18.895,18.895,18.8613,18.8613,164200.0
2012-07-19 10:50:00,22.43,22.45,22.43,22.43,34400.0,18.8697,18.8865,18.8697,18.8697,34400.0
2012-07-19 10:55:00,22.44,22.44,22.42,22.43,42000.0,18.8781,18.8781,18.8613,18.8697,42000.0
2012-07-19 11:00:00,22.43,22.47,22.43,22.46,40000.0,18.8697,18.9034,18.8697,18.895,40000.0
2012-07-19 11:05:00,22.46,22.51,22.46,22.5,44200.0,18.895,18.937,18.895,18.9286,44200.0
2012-07-19 11:10:00,22.5,22.51,22.49,22.51,41400.0,18.9286,18.937,18.9202,18.937,41400.0
2012-07-19 11:15:00,22.5,22.52,22.5,22.51,32800.0,18.9286,18.9454,18.9286,18.937,32800.0
2012-07-19 11:20:00,22.51,22.53,22.5,22.52,27800.0,18.937,18.9538,18.9286,18.9454,27800.0
2012-07-19 11:25:00,22.52,22.54,22.52,22.54,22200.0,18.9454,18.9623,18.9454,18.9623,22200.0
2012-07-19 11:30:00,22.55,22.57,22.54,22.55,73600.0,18.9707,18.9875,18.9623,18.9707,73600.0
2012-07-19 11:35:00,22.55,22.58,22.55,22.55,65400.0,18.9707,18.9959,18.9707,18.9707,65400.0
2012-07-19 11:40:00,22.56,22.58,22.56,22.57,50000.0,18.9791,18.9959,18.9791,18.9875,50000.0
2012-07-19 11:45:00,22.57,22.57,22.53,22.55,30200.0,18.9875,18.9875,18.9538,18.9707,30200.0
2012-07-19 11:50:00,22.55,22.58,22.54,22.55,36000.0,18.9707,18.9959,18.9623,18.9707,36000.0
2012-07-19 11:55:00,22.55,22.56,22.54,22.54,24400.0,18.9707,18.9791,18.9623,18.9623,24400.0
2012-07-19 12:00:00,22.54,22.54,22.53,22.53,15600.0,18.9623,18.9623,18.9538,18.9538,15600.0
2012-07-19 12:05:00,22.53,22.57,22.53,22.56,49600.0,18.9538,18.9875,18.9538,18.9791,49600.0
2012-07-19 12:10:00,22.56,22.57,22.55,22.56,18800.0,18.9791,18.9875,18.9707,18.9791,18800.0
2012-07-19 12:15:00,22.57,22.6,22.57,22.59,52400.0,18.9875,19.0127,18.9875,19.0043,52400.0
2012-07-19 12:20:00,22.59,22.6,22.58,22.59,30000.0,19.0043,19.0127,18.9959,19.0043,30000.0
2012-07-19 12:25:00,22.6,22.62,22.57,22.57,75800.0,19.0127,19.0296,18.9875,18.9875,75800.0
2012-07-19 12:30:00,22.57,22.6,22.57,22.58,53600.0,18.9875,19.0127,18.9875,18.9959,53600.0
2012-07-19 12:35:00,22.58,22.58,22.53,22.53,29600.0,18.9959,18.9959,18.9538,18.9538,29600.0
2012-07-19 12:40:00,22.53,22.55,22.53,22.55,40200.0,18.9538,18.9707,18.9538,18.9707,40200.0
2012-07-19 12:45:00,22.55,22.58,22.55,22.56,48000.0,18.9707,18.9959,18.9707,18.9791,48000.0
2012-07-19 12:50:00,22.56,22.56,22.53,22.54,44400.0,18.9791,18.9791,18.9538,18.9623,44400.0
2012-07-19 12:55:00,22.54,22.55,22.5,22.52,55200.0,18.9623,18.9707,18.9286,18.9454,55200.0
2012-07-19 13:00:00,22.52,22.56,22.52,22.55,29600.0,18.9454,18.9791,18.9454,18.9707,29600.0
2012-07-19 13:05:00,22.55,22.58,22.55,22.57,34000.0,18.9707,18.9959,18.9707,18.9875,34000.0
2012-07-19 13:10:00,22.56,22.57,22.55,22.56,73000.0,18.9791,18.9875,18.9707,18.9791,73000.0
2012-07-19 13:15:00,22.55,22.58,22.55,22.57,45200.0,18.9707,18.9959,18.9707,18.9875,45200.0
2012-07-19 13:20:00,22.57,22.58,22.55,22.58,24600.0,18.9875,18.9959,18.9707,18.9959,24600.0
2012-07-19 13:25:00,22.58,22.58,22.52,22.53,32600.0,18.9959,18.9959,18.9454,18.9538,32600.0
2012-07-19 13:30:00,22.54,22.54,22.49,22.49,63800.0,18.9623,18.9623,18.9202,18.9202,63800.0
2012-07-19 13:35:00,22.49,22.5,22.45,22.47,60200.0,18.9202,18.9286,18.8865,18.9034,60200.0
2012-07-19 13:40:00,22.47,22.49,22.43,22.43,91600.0,18.9034,18.9202,18.8697,18.8697,91600.0
2012-07-19 13:45:00,22.43,22.46,22.4,22.46,103600.0,18.8697,18.895,18.8445,18.895,103600.0
2012-07-19 13:50:00,22.46,22.47,22.44,22.45,52600.0,18.895,18.9034,18.8781,18.8865,52600.0
2012-07-19 13:55:00,22.45,22.45,22.39,22.43,120400.0,18.8865,18.8865,18.8361,18.8697,120400.0
2012-07-19 14:00:00,22.43,22.46,22.43,22.45,49400.0,18.8697,18.895,18.8697,18.8865,49400.0
2012-07-19 14:05:00,22.45,22.46,22.42,22.45,99800.0,18.8865,18.895,18.8613,18.8865,99800.0
2012-07-19 14:10:00,22.45,22.49,22.44,22.48,73200.0,18.8865,18.9202,18.8781,18.9118,73200.0
2012-07-19 14:15:00,22.48,22.48,22.43,22.43,40200.0,18.9118,18.9118,18.8697,18.8697,40200.0
2012-07-19 14:20:00,22.43,22.44,22.4,22.42,48800.0,18.8697,18.8781,18.8445,18.8613,48800.0
2012-07-19 14:25:00,22.42,22.45,22.39,22.45,43400.0,18.8613,18.8865,18.8361,18.8865,43400.0
2012-07-19 14:30:00,22.45,22.45,22.4,22.43,112200.0,18.8865,18.8865,18.8445,18.8697,112200.0
2012-07-19 14:35:00,22.43,22.48,22.43,22.48,77600.0,18.8697,18.9118,18.8697,18.9118,77600.0
2012-07-19 14:40:00,22.48,22.48,22.46,22.47,31200.0,18.9118,18.9118,18.895,18.9034,31200.0
2012-07-19 14:45:00,22.47,22.48,22.43,22.43,28400.0,18.9034,18.9118,18.8697,18.8697,28400.0
2012-07-19 14:50:00,22.43,22.46,22.43,22.45,41400.0,18.8697,18.895,18.8697,18.8865,41400.0
2012-07-19 14:55:00,22.46,22.48,22.46,22.47,36400.0,18.895,18.9118,18.895,18.9034,36400.0
2012-07-19 15:00:00,22.48,22.49,22.43,22.45,80800.0,18.9118,18.9202,18.8697,18.8865,80800.0
2012-07-19 15:05:00,22.45,22.45,22.43,22.45,45200.0,18.8865,18.8865,18.8697,18.8865,45200.0
2012-07-19 15:10:00,22.45,22.47,22.43,22.45,66600.0,18.8865,18.9034,18.8697,18.8865,66600.0
2012-07-19 15:15:00,22.46,22.47,22.43,22.47,67800.0,18.895,18.9034,18.8697,18.9034,67800.0
2012-07-19 15:20:00,22.47,22.48,22.43,22.46,105200.0,18.9034,18.9118,18.8697,18.895,105200.0
2012-07-19 15:25:00,22.46,22.48,22.45,22.47,84600.0,18.895,18.9118,18.8865,18.9034,84600.0
2012-07-19 15:30:00,22.47,22.49,22.46,22.46,63000.0,18.9034,18.9202,18.895,18.895,63000.0
2012-07-19 15:35:00,22.47,22.48,22.45,22.46,200000.0,18.9034,18.9118,18.8865,18.895,200000.0
2012-07-19 15:40:00,22.46,22.48,22.45,22.48,353800.0,18.895,18.9118,18.8865,18.9118,353800.0
2012-07-19 15:45:00,22.48,22.5,22.48,22.5,292200.0,18.9118,18.9286,18.9118,18.9286,292200.0
2012-07-19 15:50:00,22.5,22.52,22.49,22.5,418400.0,18.9286,18.9454,18.9202,18.9286,418400.0
2012-07-19 15:55:00,22.5,22.5,22.49,22.49,219800.0,18.9286,18.9286,18.9202,18.9202,219800.0
2012-07-20 09:30:00,22.45,22.45,22.36,22.36,831600.0,18.8865,18.8865,18.8108,18.8108,831600.0
2012-07-20 09:35:00,22.36,22.4,22.35,22.39,118200.0,18.8108,18.8445,18.8024,18.8361,118200.0
2012-07-20 09:40:00,22.39,22.42,22.32,22.34,138600.0,18.8361,18.8613,18.7772,18.794,138600.0
2012-07-20 09:45:00,22.34,22.35,22.26,22.29,127600.0,18.794,18.8024,18.7267,18.7519,127600.0
2012-07-20 09:50:00,22.29,22.31,22.25,22.29,145400.0,18.7519,18.7688,18.7183,18.7519,145400.0
2012-07-20 09:55:00,22.29,22.29,22.25,22.29,98800.0,18.7519,18.7519,18.7183,18.7519,98800.0
2012-07-20 10:00:00,22.28,22.34,22.25,22.34,100400.0,18.7435,18.794,18.7183,18.794,100400.0
2012-07-20 10:05:00,22.34,22.34,22.26,22.28,85600.0,18.794,18.794,18.7267,18.7435,85600.0
2012-07-20 10:10:00,22.29,22.34,22.26,22.31,68000.0,18.7519,18.794,18.7267,18.7688,68000.0
2012-07-20 10:15:00,22.32,22.34,22.28,22.28,68400.0,18.7772,18.794,18.7435,18.7435,68400.0
2012-07-20 10:20:00,22.29,22.31,22.29,22.31,49000.0,18.7519,18.7688,18.7519,18.7688,49000.0
2012-07-20 10:25:00,22.31,22.33,22.31,22.32,34000.0,18.7688,18.7856,18.7688,18.7772,34000.0
2012-07-20 10:30:00,22.32,22.32,22.29,22.31,78400.0,18.7772,18.7772,18.7519,18.7688,78400.0
2012-07-20 10:35:00,22.31,22.32,22.29,22.31,67600.0,18.7688,18.7772,18.7519,18.7688,67600.0
2012-07-20 10:40:00,22.31,22.33,22.29,22.29,83600.0,18.7688,18.7856,18.7519,18.7519,83600.0
2012-07-20 10:45:00,22.29,22.29,22.25,22.25,93800.0,18.7519,18.7519,18.7183,18.7183,93800.0
2012-07-20 10:50:00,22.25,22.27,22.23,22.25,153400.0,18.7183,18.7351,18.7015,18.7183,153400.0
2012-07-20 10:55:00,22.25,22.25,22.23,22.25,74800.0,18.7183,18.7183,18.7015,18.7183,74800.0
2012-07-20 11:00:00,22.25,22.26,22.23,22.23,111400.0,18.7183,18.7267,18.7015,18.7015,111400.0
2012-07-20 11:05:00,22.24,22.25,22.23,22.24,83400.0,18.7099,18.7183,18.7015,18.7099,83400.0
2012-07-20 11:10:00,22.25,22.26,22.23,22.24,53200.0,18.7183,18.7267,18.7015,18.7099,53200.0
2012-07-20 11:15:00,22.24,22.28,22.24,22.25,105600.0,18.7099,18.7435,18.7099,18.7183,105600.0
2012-07-20 11:20:00,22.25,22.27,22.23,22.25,70200.0,18.7183,18.7351,18.7015,18.7183,70200.0
2012-07-20 11:25:00,22.26,22.27,22.25,22.27,50600.0,18.7267,18.7351,18.7183,18.7351,50600.0
2012-07-20 11:30:00,22.27,22.28,22.21,22.22,63800.0,18.7351,18.7435,18.6846,18.6931,63800.0
2012-07-20 11:35:00,22.22,22.24,22.21,22.21,79000.0,18.6931,18.7099,18.6846,18.6846,79000.0
2012-07-20 11:40:00,22.21,22.21,22.17,22.17,143200.0,18.6846,18.6846,18.651,18.651,143200.0
2012-07-20 11:45:00,22.17,22.21,22.17,22.2,131800.0,18.651,18.6846,18.651,18.6762,131800.0
2012-07-20 11:50:00,22.2,22.21,22.17,22.17,91000.0,18.6762,18.6846,18.651,18.651,91000.0
2012-07-20 11:55:00,22.18,22.2,22.18,22.19,56800.0,18.6594,18.6762,18.6594,18.6678,56800.0
2012-07-20 12:00:00,22.2,22.2,22.18,22.2,70600.0,18.6762,18.6762,18.6594,18.6762,70600.0
2012-07-20 12:05:00,22.2,22.2,22.16,22.18,58200.0,18.6762,18.6762,18.6426,18.6594,58200.0
2012-07-20 12:10:00,22.18,22.18,22.16,22.18,39400.0,18.6594,18.6594,18.6426,18.6594,39400.0
2012-07-20 12:15:00,22.18,22.2,22.17,22.17,48400.0,18.6594,18.6762,18.651,18.651,48400.0
2012-07-20 12:20:00,22.17,22.17,22.15,22.15,59200.0,18.651,18.651,18.6342,18.6342,59200.0
2012-07-20 12:25:00,22.15,22.15,22.14,22.15,37800.0,18.6342,18.6342,18.6258,18.6342,37800.0
2012-07-20 12:30:00,22.15,22.15,22.12,22.15,61000.0,18.6342,18.6342,18.6089,18.6342,61000.0
2012-07-20 12:35:00,22.15,22.15,22.13,22.15,57000.0,18.6342,18.6342,18.6173,18.6342,57000.0
2012-07-20 12:40:00,22.15,22.16,22.13,22.14,60600.0,18.6342,18.6426,18.6173,18.6258,60600.0
2012-07-20 12:45:00,22.15,22.16,22.14,22.14,36600.0,18.6342,18.6426,18.6258,18.6258,36600.0
2012-07-20 12:50:00,22.15,22.15,22.13,22.13,114800.0,18.6342,18.6342,18.6173,18.6173,114800.0
2012-07-20 12:55:00,22.14,22.15,22.13,22.15,37200.0,18.6258,18.6342,18.6173,18.6342,37200.0
2012-07-20 13:00:00,22.15,22.15,22.13,22.13,110600.0,18.6342,18.6342,18.6173,18.6173,110600.0
2012-07-20 13:05:00,22.13,22.14,22.11,22.11,295000.0,18.6173,18.6258,18.6005,18.6005,295000.0
2012-07-20 13:10:00,22.12,22.17,22.11,22.17,68000.0,18.6089,18.651,18.6005,18.651,68000.0
2012-07-20 13:15:00,22.17,22.17,22.14,22.15,51000.0,18.651,18.651,18.6258,18.6342,51000.0
2012-07-20 13:20:00,22.15,22.15,22.13,22.13,68800.0,18.6342,18.6342,18.6173,18.6173,68800.0
2012-07-20 13:25:00,22.13,22.13,22.1,22.11,80000.0,18.6173,18.6173,18.5921,18.6005,80000.0
2012-07-20 13:30:00,22.11,22.12,22.1,22.11,145400.0,18.6005,18.6089,18.5921,18.6005,145400.0
2012-07-20 13:35:00,22.11,22.11,22.1,22.11,83000.0,18.6005,18.6005,18.5921,18.6005,83000.0
2012-07-20 13:40:00,22.11,22.11,22.06,22.07,151800.0,18.6005,18.6005,18.5585,18.5669,151800.0
2012-07-20 13:45:00,22.08,22.09,22.07,22.08,69200.0,18.5753,18.5837,18.5669,18.5753,69200.0
2012-07-20 13:50:00,22.08,22.08,22.06,22.06,115800.0,18.5753,18.5753,18.5585,18.5585,115800.0
2012-07-20 13:55:00,22.06,22.14,22.06,22.13,152000.0,18.5585,18.6258,18.5585,18.6173,152000.0
2012-07-20 14:00:00,22.13,22.13,22.1,22.13,94400.0,18.6173,18.6173,18.5921,18.6173,94400.0
2012-07-20 14:05:00,22.13,22.13,22.11,22.11,83200.0,18.6173,18.6173,18.6005,18.6005,83200.0
2012-07-20 14:10:00,22.12,22.13,22.11,22.12,113400.0,18.6089,18.6173,18.6005,18.6089,113400.0
2012-07-20 14:15:00,22.13,22.13,22.12,22.13,52400.0,18.6173,18.6173,18.6089,18.6173,52400.0
2012-07-20 14:20:00,22.13,22.15,22.11,22.13,81200.0,18.6173,18.6342,18.6005,18.6173,81200.0
2012-07-20 14:25:00,22.13,22.14,22.11,22.11,44800.0,18.6173,18.6258,18.6005,18.6005,44800.0
2012-07-20 14:30:00,22.11,22.14,22.1,22.13,72400.0,18.6005,18.6258,18.5921,18.6173,72400.0
2012-07-20 14:35:00,22.13,22.13,22.09,22.1,63800.0,18.6173,18.6173,18.5837,18.5921,63800.0
2012-07-20 14:40:00,22.1,22.12,22.09,22.11,70200.0,18.5921,18.6089,18.5837,18.6005,70200.0
2012-07-20 14:45:00,22.11,22.15,22.11,22.14,119800.0,18.6005,18.6342,18.6005,18.6258,119800.0
2012-07-20 14:50:00,22.13,22.15,22.11,22.12,47400.0,18.6173,18.6342,18.6005,18.6089,47400.0
2012-07-20 14:55:00,22.13,22.13,22.1,22.1,64400.0,18.6173,18.6173,18.5921,18.5921,64400.0
2012-07-20 15:00:00,22.1,22.12,22.1,22.11,93600.0,18.5921,18.6089,18.5921,18.6005,93600.0
2012-07-20 15:05:00,22.11,22.15,22.11,22.15,59400.0,18.6005,18.6342,18.6005,18.6342,59400.0
2012-07-20 15:10:00,22.15,22.16,22.12,22.14,187400.0,18.6342,18.6426,18.6089,18.6258,187400.0
2012-07-20 15:15:00,22.13,22.17,22.13,22.14,75200.0,18.6173,18.651,18.6173,18.6258,75200.0
2012-07-20 15:20:00,22.14,22.18,22.14,22.18,114600.0,18.6258,18.6594,18.6258,18.6594,114600.0
2012-07-20 15:25:00,22.18,22.18,22.15,22.15,85800.0,18.6594,18.6594,18.6342,18.6342,85800.0
2012-07-20 15:30:00,22.15,22.15,22.13,22.14,103000.0,18.6342,18.6342,18.6173,18.6258,103000.0
2012-07-20 15:35:00,22.13,22.18,22.13,22.17,175400.0,18.6173,18.6594,18.6173,18.651,175400.0
2012-07-20 15:40:00,22.17,22.2,22.17,22.17,101600.0,18.651,18.6762,18.651,18.651,101600.0
2012-07-20 15:45:00,22.17,22.21,22.17,22.18,167600.0,18.651,18.6846,18.651,18.6594,167600.0
2012-07-20 15:50:00,22.18,22.18,22.16,22.18,164600.0,18.6594,18.6594,18.6426,18.6594,164600.0
2012-07-20 15:55:00,22.18,22.18,22.14,22.16,311600.0,18.6594,18.6594,18.6258,18.6426,311600.0
2012-07-23 09:30:00,21.92,21.95,21.81,21.94,258600.0,18.4407,18.4659,18.3481,18.4575,258600.0
2012-07-23 09:35:00,21.94,21.95,21.91,21.93,56000.0,18.4575,18.4659,18.4323,18.4491,56000.0
2012-07-23 09:40:00,21.93,21.95,21.88,21.88,127000.0,18.4491,18.4659,18.407,18.407,127000.0
2012-07-23 09:45:00,21.88,21.9,21.84,21.85,85000.0,18.407,18.4238,18.3734,18.3818,85000.0
2012-07-23 09:50:00,21.85,21.86,21.78,21.78,135200.0,18.3818,18.3902,18.3229,18.3229,135200.0
2012-07-23 09:55:00,21.79,21.82,21.78,21.81,80400.0,18.3313,18.3565,18.3229,18.3481,80400.0
2012-07-23 10:00:00,21.81,21.86,21.8,21.85,77200.0,18.3481,18.3902,18.3397,18.3818,77200.0
2012-07-23 10:05:00,21.86,21.88,21.84,21.85,60000.0,18.3902,18.407,18.3734,18.3818,60000.0
2012-07-23 10:10:00,21.84,21.88,21.81,21.82,66200.0,18.3734,18.407,18.3481,18.3565,66200.0
2012-07-23 10:15:00,21.82,21.84,21.81,21.84,31200.0,18.3565,18.3734,18.3481,18.3734,31200.0
2012-07-23 10:20:00,21.84,21.84,21.79,21.82,146000.0,18.3734,18.3734,18.3313,18.3565,146000.0
2012-07-23 10:25:00,21.83,21.83,21.8,21.8,51000.0,18.365,18.365,18.3397,18.3397,51000.0
2012-07-23 10:30:00,21.8,21.81,21.79,21.79,30200.0,18.3397,18.3481,18.3313,18.3313,30200.0
2012-07-23 10:35:00,21.8,21.89,21.79,21.89,76400.0,18.3397,18.4154,18.3313,18.4154,76400.0
2012-07-23 10:40:00,21.89,21.91,21.89,21.91,70200.0,18.4154,18.4323,18.4154,18.4323,70200.0
2012-07-23 10:45:00,21.9,21.92,21.88,21.88,42600.0,18.4238,18.4407,18.407,18.407,42600.0
2012-07-23 10:50:00,21.89,21.95,21.89,21.95,91200.0,18.4154,18.4659,18.4154,18.4659,91200.0
2012-07-23 10:55:00,21.95,21.95,21.91,21.93,129000.0,18.4659,18.4659,18.4323,18.4491,129000.0
2012-07-23 11:00:00,21.93,22.0,21.93,22.0,75200.0,18.4491,18.508,18.4491,18.508,75200.0
2012-07-23 11:05:00,22.0,22.02,21.98,22.0,90000.0,18.508,18.5248,18.4911,18.508,90000.0
2012-07-23 11:10:00,22.0,22.04,21.99,22.0,48200.0,18.508,18.5416,18.4996,18.508,48200.0
2012-07-23 11:15:00,22.0,22.01,21.96,21.97,55800.0,18.508,18.5164,18.4743,18.4827,55800.0
2012-07-23 11:20:00,21.96,21.98,21.96,21.97,44000.0,18.4743,18.4911,18.4743,18.4827,44000.0
2012-07-23 11:25:00,21.96,22.0,21.95,22.0,47800.0,18.4743,18.508,18.4659,18.508,47800.0
2012-07-23 11:30:00,22.0,22.03,21.98,21.99,102600.0,18.508,18.5332,18.4911,18.4996,102600.0
2012-07-23 11:35:00,21.99,22.0,21.93,21.95,79600.0,18.4996,18.508,18.4491,18.4659,79600.0
2012-07-23 11:40:00,21.95,22.0,21.95,21.98,29200.0,18.4659,18.508,18.4659,18.4911,29200.0
2012-07-23 11:45:00,21.98,22.0,21.97,22.0,25800.0,18.4911,18.508,18.4827,18.508,25800.0
2012-07-23 11:50:00,22.0,22.04,22.0,22.04,61000.0,18.508,18.5416,18.508,18.5416,61000.0
2012-07-23 11:55:00,22.04,22.05,22.03,22.03,34800.0,18.5416,18.55,18.5332,18.5332,34800.0
2012-07-23 12:00:00,22.03,22.05,22.02,22.02,35400.0,18.5332,18.55,18.5248,18.5248,35400.0
2012-07-23 12:05:00,22.03,22.04,22.02,22.02,30800.0,18.5332,18.5416,18.5248,18.5248,30800.0
2012-07-23 12:10:00,22.02,22.04,22.01,22.03,37000.0,18.5248,18.5416,18.5164,18.5332,37000.0
2012-07-23 12:15:00,22.03,22.05,22.03,22.04,150800.0,18.5332,18.55,18.5332,18.5416,150800.0
2012-07-23 12:20:00,22.05,22.1,22.05,22.1,58200.0,18.55,18.5921,18.55,18.5921,58200.0
2012-07-23 12:25:00,22.1,22.1,22.08,22.08,40400.0,18.5921,18.5921,18.5753,18.5753,40400.0
2012-07-23 12:30:00,22.08,22.1,22.05,22.1,70200.0,18.5753,18.5921,18.55,18.5921,70200.0
2012-07-23 12:35:00,22.1,22.13,22.1,22.11,51000.0,18.5921,18.6173,18.5921,18.6005,51000.0
2012-07-23 12:40:00,22.11,22.11,22.09,22.1,89800.0,18.6005,18.6005,18.5837,18.5921,89800.0
2012-07-23 12:45:00,22.1,22.12,22.1,22.11,28400.0,18.5921,18.6089,18.5921,18.6005,28400.0
2012-07-23 12:50:00,22.11,22.13,22.1,22.11,53600.0,18.6005,18.6173,18.5921,18.6005,53600.0
2012-07-23 12:55:00,22.12,22.13,22.1,22.1,76200.0,18.6089,18.6173,18.5921,18.5921,76200.0
2012-07-23 13:00:00,22.1,22.1,22.08,22.1,34000.0,18.5921,18.5921,18.5753,18.5921,34000.0
2012-07-23 13:05:00,22.11,22.11,22.08,22.1,74600.0,18.6005,18.6005,18.5753,18.5921,74600.0
2012-07-23 13:10:00,22.1,22.1,22.07,22.09,198200.0,18.5921,18.5921,18.5669,18.5837,198200.0
2012-07-23 13:15:00,22.09,22.14,22.08,22.11,142800.0,18.5837,18.6258,18.5753,18.6005,142800.0
2012-07-23 13:20:00,22.11,22.11,22.08,22.09,35400.0,18.6005,18.6005,18.5753,18.5837,35400.0
2012-07-23 13:25:00,22.09,22.09,22.07,22.07,40200.0,18.5837,18.5837,18.5669,18.5669,40200.0
2012-07-23 13:30:00,22.07,22.1,22.07,22.09,56600.0,18.5669,18.5921,18.5669,18.5837,56600.0
2012-07-23 13:35:00,22.09,22.1,22.08,22.08,52000.0,18.5837,18.5921,18.5753,18.5753,52000.0
2012-07-23 13:40:00,22.08,22.1,22.08,22.1,64600.0,18.5753,18.5921,18.5753,18.5921,64600.0
2012-07-23 13:45:00,22.1,22.1,22.08,22.09,28400.0,18.5921,18.5921,18.5753,18.5837,28400.0
2012-07-23 13:50:00,22.09,22.09,22.06,22.07,25400.0,18.5837,18.5837,18.5585,18.5669,25400.0
2012-07-23 13:55:00,22.07,22.1,22.07,22.1,63800.0,18.5669,18.5921,18.5669,18.5921,63800.0
2012-07-23 14:00:00,22.1,22.11,22.08,22.1,60600.0,18.5921,18.6005,18.5753,18.5921,60600.0
2012-07-23 14:05:00,22.1,22.13,22.1,22.11,76400.0,18.5921,18.6173,18.5921,18.6005,76400.0
2012-07-23 14:10:00,22.11,22.13,22.11,22.12,69600.0,18.6005,18.6173,18.6005,18.6089,69600.0
2012-07-23 14:15:00,22.11,22.14,22.11,22.12,95200.0,18.6005,18.6258,18.6005,18.6089,95200.0
2012-07-23 14:20:00,22.12,22.13,22.11,22.11,45000.0,18.6089,18.6173,18.6005,18.6005,45000.0
2012-07-23 14:25:00,22.11,22.13,22.1,22.11,71800.0,18.6005,18.6173,18.5921,18.6005,71800.0
2012-07-23 14:30:00,22.11,22.11,22.07,22.09,73600.0,18.6005,18.6005,18.5669,18.5837,73600.0
2012-07-23 14:35:00,22.08,22.09,22.06,22.07,55200.0,18.5753,18.5837,18.5585,18.5669,55200.0
2012-07-23 14:40:00,22.07,22.08,22.06,22.06,71400.0,18.5669,18.5753,18.5585,18.5585,71400.0
2012-07-23 14:45:00,22.06,22.08,22.05,22.07,57000.0,18.5585,18.5753,18.55,18.5669,57000.0
2012-07-23 14:50:00,22.07,22.08,22.04,22.05,47000.0,18.5669,18.5753,18.5416,18.55,47000.0
2012-07-23 14:55:00,22.04,22.09,22.04,22.08,58000.0,18.5416,18.5837,18.5416,18.5753,58000.0
2012-07-23 15:00:00,22.09,22.09,22.02,22.03,86800.0,18.5837,18.5837,18.5248,18.5332,86800.0
2012-07-23 15:05:00,22.03,22.06,22.03,22.04,74600.0,18.5332,18.5585,18.5332,18.5416,74600.0
2012-07-23 15:10:00,22.04,22.05,22.03,22.04,50000.0,18.5416,18.55,18.5332,18.5416,50000.0
2012-07-23 15:15:00,22.04,22.08,22.04,22.06,60800.0,18.5416,18.5753,18.5416,18.5585,60800.0
2012-07-23 15:20:00,22.06,22.1,22.05,22.1,101400.0,18.5585,18.5921,18.55,18.5921,101400.0
2012-07-23 15:25:00,22.1,22.15,22.1,22.15,80400.0,18.5921,18.6342,18.5921,18.6342,80400.0
2012-07-23 15:30:00,22.15,22.15,22.11,22.15,105200.0,18.6342,18.6342,18.6005,18.6342,105200.0
2012-07-23 15:35:00,22.14,22.15,22.12,22.15,165600.0,18.6258,18.6342,18.6089,18.6342,165600.0
2012-07-23 15:40:00,22.15,22.15,22.11,22.11,111600.0,18.6342,18.6342,18.6005,18.6005,111600.0
2012-07-23 15:45:00,22.11,22.15,22.11,22.15,123000.0,18.6005,18.6342,18.6005,18.6342,123000.0
2012-07-23 15:50:00,22.14,22.15,22.1,22.13,117600.0,18.6258,18.6342,18.5921,18.6173,117600.0
2012-07-23 15:55:00,22.13,22.14,22.09,22.11,233400.0,18.6173,18.6258,18.5837,18.6005,233400.0
2012-07-24 09:30:00,22.15,22.15,22.08,22.14,142400.0,18.6342,18.6342,18.5753,18.6258,142400.0
2012-07-24 09:35:00,22.14,22.19,22.14,22.18,61200.0,18.6258,18.6678,18.6258,18.6594,61200.0
2012-07-24 09:40:00,22.18,22.2,22.14,22.17,58000.0,18.6594,18.6762,18.6258,18.651,58000.0
2012-07-24 09:45:00,22.17,22.18,22.11,22.14,69600.0,18.651,18.6594,18.6005,18.6258,69600.0
2012-07-24 09:50:00,22.13,22.13,22.04,22.09,51200.0,18.6173,18.6173,18.5416,18.5837,51200.0
2012-07-24 09:55:00,22.08,22.16,22.07,22.12,48400.0,18.5753,18.6426,18.5669,18.6089,48400.0
2012-07-24 10:00:00,22.12,22.14,22.11,22.11,48400.0,18.6089,18.6258,18.6005,18.6005,48400.0
2012-07-24 10:05:00,22.11,22.11,22.05,22.06,46800.0,18.6005,18.6005,18.55,18.5585,46800.0
2012-07-24 10:10:00,22.06,22.08,22.0,22.01,48600.0,18.5585,18.5753,18.508,18.5164,48600.0
2012-07-24 10:15:00,22.01,22.02,21.95,21.95,97600.0,18.5164,18.5248,18.4659,18.4659,97600.0
2012-07-24 10:20:00,21.95,21.97,21.93,21.97,46200.0,18.4659,18.4827,18.4491,18.4827,46200.0
2012-07-24 10:25:00,21.97,21.97,21.93,21.94,80800.0,18.4827,18.4827,18.4491,18.4575,80800.0
2012-07-24 10:30:00,21.94,22.02,21.93,22.0,37200.0,18.4575,18.5248,18.4491,18.508,37200.0
2012-07-24 10:35:00,22.0,22.05,22.0,22.02,35000.0,18.508,18.55,18.508,18.5248,35000.0
2012-07-24 10:40:00,22.02,22.1,22.02,22.1,179600.0,18.5248,18.5921,18.5248,18.5921,179600.0
2012-07-24 10:45:00,22.1,22.11,22.06,22.11,167600.0,18.5921,18.6005,18.5585,18.6005,167600.0
2012-07-24 10:50:00,22.11,22.14,22.09,22.12,171800.0,18.6005,18.6258,18.5837,18.6089,171800.0
2012-07-24 10:55:00,22.12,22.12,22.08,22.11,42800.0,18.6089,18.6089,18.5753,18.6005,42800.0
2012-07-24 11:00:00,22.11,22.11,22.07,22.1,73200.0,18.6005,18.6005,18.5669,18.5921,73200.0
2012-07-24 11:05:00,22.1,22.11,22.06,22.06,31600.0,18.5921,18.6005,18.5585,18.5585,31600.0
2012-07-24 11:10:00,22.06,22.08,22.03,22.08,31800.0,18.5585,18.5753,18.5332,18.5753,31800.0
2012-07-24 11:15:00,22.08,22.1,22.06,22.09,45600.0,18.5753,18.5921,18.5585,18.5837,45600.0
2012-07-24 11:20:00,22.09,22.14,22.09,22.11,50600.0,18.5837,18.6258,18.5837,18.6005,50600.0
2012-07-24 11:25:00,22.11,22.14,22.09,22.09,123000.0,18.6005,18.6258,18.5837,18.5837,123000.0
2012-07-24 11:30:00,22.09,22.12,22.07,22.07,41000.0,18.5837,18.6089,18.5669,18.5669,41000.0
2012-07-24 11:35:00,22.07,22.09,22.0,22.03,120800.0,18.5669,18.5837,18.508,18.5332,120800.0
2012-07-24 11:40:00,22.04,22.04,22.0,22.0,51800.0,18.5416,18.5416,18.508,18.508,51800.0
2012-07-24 11:45:00,22.0,22.07,22.0,22.06,54800.0,18.508,18.5669,18.508,18.5585,54800.0
2012-07-24 11:50:00,22.06,22.08,22.05,22.08,48800.0,18.5585,18.5753,18.55,18.5753,48800.0
2012-07-24 11:55:00,22.08,22.09,22.04,22.05,45400.0,18.5753,18.5837,18.5416,18.55,45400.0
2012-07-24 12:00:00,22.04,22.04,21.97,21.97,58000.0,18.5416,18.5416,18.4827,18.4827,58000.0
2012-07-24 12:05:00,21.97,22.0,21.96,21.99,38200.0,18.4827,18.508,18.4743,18.4996,38200.0
2012-07-24 12:10:00,21.99,22.02,21.99,22.02,35800.0,18.4996,18.5248,18.4996,18.5248,35800.0
2012-07-24 12:15:00,22.02,22.02,21.98,21.98,50400.0,18.5248,18.5248,18.4911,18.4911,50400.0
2012-07-24 12:20:00,21.98,21.99,21.93,21.95,59200.0,18.4911,18.4996,18.4491,18.4659,59200.0
2012-07-24 12:25:00,21.95,21.95,21.92,21.94,48600.0,18.4659,18.4659,18.4407,18.4575,48600.0
2012-07-24 12:30:00,21.93,21.94,21.9,21.92,58200.0,18.4491,18.4575,18.4238,18.4407,58200.0
2012-07-24 12:35:00,21.92,21.96,21.91,21.95,65600.0,18.4407,18.4743,18.4323,18.4659,65600.0
2012-07-24 12:40:00,21.95,21.99,21.95,21.97,49600.0,18.4659,18.4996,18.4659,18.4827,49600.0
2012-07-24 12:45:00,21.97,21.98,21.96,21.96,45600.0,18.4827,18.4911,18.4743,18.4743,45600.0
2012-07-24 12:50:00,21.96,21.97,21.93,21.95,35000.0,18.4743,18.4827,18.4491,18.4659,35000.0
2012-07-24 12:55:00,21.95,21.98,21.95,21.97,42800.0,18.4659,18.4911,18.4659,18.4827,42800.0
2012-07-24 13:00:00,21.98,21.98,21.95,21.95,13800.0,18.4911,18.4911,18.4659,18.4659,13800.0
2012-07-24 13:05:00,21.95,21.95,21.95,21.95,15000.0,18.4659,18.4659,18.4659,18.4659,15000.0
2012-07-24 13:10:00,21.95,21.99,21.94,21.99,16200.0,18.4659,18.4996,18.4575,18.4996,16200.0
2012-07-24 13:15:00,21.99,21.99,21.95,21.95,31400.0,18.4996,18.4996,18.4659,18.4659,31400.0
2012-07-24 13:20:00,21.95,21.96,21.94,21.96,15000.0,18.4659,18.4743,18.4575,18.4743,15000.0
2012-07-24 13:25:00,21.95,21.96,21.92,21.94,28600.0,18.4659,18.4743,18.4407,18.4575,28600.0
2012-07-24 13:30:00,21.93,21.96,21.92,21.93,47200.0,18.4491,18.4743,18.4407,18.4491,47200.0
2012-07-24 13:35:00,21.93,21.96,21.93,21.95,28600.0,18.4491,18.4743,18.4491,18.4659,28600.0
2012-07-24 13:40:00,21.95,21.95,21.91,21.92,54400.0,18.4659,18.4659,18.4323,18.4407,54400.0
2012-07-24 13:45:00,21.92,21.93,21.9,21.91,55200.0,18.4407,18.4491,18.4238,18.4323,55200.0
2012-07-24 13:50:00,21.91,21.96,21.91,21.95,45200.0,18.4323,18.4743,18.4323,18.4659,45200.0
2012-07-24 13:55:00,21.95,21.97,21.95,21.96,189400.0,18.4659,18.4827,18.4659,18.4743,189400.0
2012-07-24 14:00:00,21.96,21.97,21.93,21.95,134800.0,18.4743,18.4827,18.4491,18.4659,134800.0
2012-07-24 14:05:00,21.95,21.96,21.93,21.94,37400.0,18.4659,18.4743,18.4491,18.4575,37400.0
2012-07-24 14:10:00,21.94,21.95,21.92,21.92,45400.0,18.4575,18.4659,18.4407,18.4407,45400.0
2012-07-24 14:15:00,21.92,21.96,21.91,21.93,116200.0,18.4407,18.4743,18.4323,18.4491,116200.0
2012-07-24 14:20:00,21.93,21.93,21.93,21.93,21800.0,18.4491,18.4491,18.4491,18.4491,21800.0
2012-07-24 14:25:00,21.93,21.93,21.86,21.88,87000.0,18.4491,18.4491,18.3902,18.407,87000.0
2012-07-24 14:30:00,21.87,21.89,21.86,21.89,35000.0,18.3986,18.4154,18.3902,18.4154,35000.0
2012-07-24 14:35:00,21.89,21.89,21.86,21.86,111000.0,18.4154,18.4154,18.3902,18.3902,111000.0
2012-07-24 14:40:00,21.86,21.86,21.84,21.85,58200.0,18.3902,18.3902,18.3734,18.3818,58200.0
2012-07-24 14:45:00,21.85,21.86,21.83,21.84,93400.0,18.3818,18.3902,18.365,18.3734,93400.0
2012-07-24 14:50:00,21.84,21.84,21.81,21.82,67200.0,18.3734,18.3734,18.3481,18.3565,67200.0
2012-07-24 14:55:00,21.82,21.85,21.8,21.85,75000.0,18.3565,18.3818,18.3397,18.3818,75000.0
2012-07-24 15:00:00,21.85,21.86,21.85,21.86,71400.0,18.3818,18.3902,18.3818,18.3902,71400.0
2012-07-24 15:05:00,21.86,21.89,21.82,21.82,84200.0,18.3902,18.4154,18.3565,18.3565,84200.0
2012-07-24 15:10:00,21.82,21.85,21.81,21.84,60800.0,18.3565,18.3818,18.3481,18.3734,60800.0
2012-07-24 15:15:00,21.84,21.85,21.81,21.83,60200.0,18.3734,18.3818,18.3481,18.365,60200.0
2012-07-24 15:20:00,21.83,21.88,21.82,21.88,89800.0,18.365,18.407,18.3565,18.407,89800.0
2012-07-24 15:25:00,21.88,21.95,21.86,21.94,160800.0,18.407,18.4659,18.3902,18.4575,160800.0
2012-07-24 15:30:00,21.94,21.94,21.9,21.92,97600.0,18.4575,18.4575,18.4238,18.4407,97600.0
2012-07-24 15:35:00,21.92,21.98,21.92,21.97,151600.0,18.4407,18.4911,18.4407,18.4827,151600.0
2012-07-24 15:40:00,21.97,21.99,21.95,21.96,202600.0,18.4827,18.4996,18.4659,18.4743,202600.0
2012-07-24 15:45:00,21.96,21.98,21.92,21.95,171800.0,18.4743,18.4911,18.4407,18.4659,171800.0
2012-07-24 15:50:00,21.95,22.02,21.92,22.0,330000.0,18.4659,18.5248,18.4407,18.508,330000.0
2012-07-24 15:55:00,22.0,22.03,21.98,22.0,605600.0,18.508,18.5332,18.4911,18.508,605600.0
2012-07-25 09:30:00,22.08,22.18,22.02,22.05,194000.0,18.5753,18.6594,18.5248,18.55,194000.0
2012-07-25 09:35:00,22.05,22.16,22.03,22.15,66400.0,18.55,18.6426,18.5332,18.6342,66400.0
2012-07-25 09:40:00,22.15,22.15,22.07,22.07,69400.0,18.6342,18.6342,18.5669,18.5669,69400.0
2012-07-25 09:45:00,22.07,22.07,22.0,22.03,98600.0,18.5669,18.5669,18.508,18.5332,98600.0
2012-07-25 09:50:00,22.03,22.04,22.0,22.03,58400.0,18.5332,18.5416,18.508,18.5332,58400.0
2012-07-25 09:55:00,22.02,22.05,22.0,22.03,38200.0,18.5248,18.55,18.508,18.5332,38200.0
2012-07-25 10:00:00,22.03,22.03,21.97,22.0,77000.0,18.5332,18.5332,18.4827,18.508,77000.0
2012-07-25 10:05:00,22.0,22.02,21.98,22.01,73200.0,18.508,18.5248,18.4911,18.5164,73200.0
2012-07-25 10:10:00,22.0,22.07,21.99,22.07,85200.0,18.508,18.5669,18.4996,18.5669,85200.0
2012-07-25 10:15:00,22.06,22.09,22.06,22.07,89800.0,18.5585,18.5837,18.5585,18.5669,89800.0
2012-07-25 10:20:00,22.08,22.09,22.03,22.05,64800.0,18.5753,18.5837,18.5332,18.55,64800.0
2012-07-25 10:25:00,22.06,22.08,22.02,22.08,59800.0,18.5585,18.5753,18.5248,18.5753,59800.0
2012-07-25 10:30:00,22.08,22.08,22.05,22.07,71000.0,18.5753,18.5753,18.55,18.5669,71000.0
2012-07-25 10:35:00,22.08,22.09,22.06,22.08,42600.0,18.5753,18.5837,18.5585,18.5753,42600.0
2012-07-25 10:40:00,22.08,22.09,22.06,22.08,69400.0,18.5753,18.5837,18.5585,18.5753,69400.0
2012-07-25 10:45:00,22.08,22.08,22.0,22.0,62800.0,18.5753,18.5753,18.508,18.508,62800.0
2012-07-25 10:50:00,22.0,22.03,21.97,21.98,68600.0,18.508,18.5332,18.4827,18.4911,68600.0
2012-07-25 10:55:00,21.98,21.99,21.94,21.98,84000.0,18.4911,18.4996,18.4575,18.4911,84000.0
2012-07-25 11:00:00,21.98,22.01,21.97,22.0,51400.0,18.4911,18.5164,18.4827,18.508,51400.0
2012-07-25 11:05:00,22.0,22.03,21.99,22.02,70600.0,18.508,18.5332,18.4996,18.5248,70600.0
2012-07-25 11:10:00,22.02,22.05,22.01,22.03,58000.0,18.5248,18.55,18.5164,18.5332,58000.0
2012-07-25 11:15:00,22.03,22.05,22.0,22.01,63200.0,18.5332,18.55,18.508,18.5164,63200.0
2012-07-25 11:20:00,22.0,22.03,22.0,22.0,70000.0,18.508,18.5332,18.508,18.508,70000.0
2012-07-25 11:25:00,22.0,22.03,21.99,22.0,62800.0,18.508,18.5332,18.4996,18.508,62800.0
2012-07-25 11:30:00,22.0,22.02,21.99,22.0,48600.0,18.508,18.5248,18.4996,18.508,48600.0
2012-07-25 11:35:00,22.0,22.03,21.99,22.03,92800.0,18.508,18.5332,18.4996,18.5332,92800.0
2012-07-25 11:40:00,22.03,22.03,22.0,22.0,37800.0,18.5332,18.5332,18.508,18.508,37800.0
2012-07-25 11:45:00,22.0,22.0,21.97,21.97,62800.0,18.508,18.508,18.4827,18.4827,62800.0
2012-07-25 11:50:00,21.97,21.99,21.95,21.99,80600.0,18.4827,18.4996,18.4659,18.4996,80600.0
2012-07-25 11:55:00,21.99,21.99,21.95,21.95,39800.0,18.4996,18.4996,18.4659,18.4659,39800.0
2012-07-25 12:00:00,21.95,21.99,21.95,21.99,46400.0,18.4659,18.4996,18.4659,18.4996,46400.0
2012-07-25 12:05:00,21.99,21.99,21.96,21.97,44800.0,18.4996,18.4996,18.4743,18.4827,44800.0
2012-07-25 12:10:00,21.97,21.98,21.95,21.95,36800.0,18.4827,18.4911,18.4659,18.4659,36800.0
2012-07-25 12:15:00,21.95,21.96,21.93,21.94,36200.0,18.4659,18.4743,18.4491,18.4575,36200.0
2012-07-25 12:20:00,21.94,21.96,21.94,21.96,29200.0,18.4575,18.4743,18.4575,18.4743,29200.0
2012-07-25 12:25:00,21.96,21.97,21.95,21.96,31000.0,18.4743,18.4827,18.4659,18.4743,31000.0
2012-07-25 12:30:00,21.96,22.0,21.96,21.98,32000.0,18.4743,18.508,18.4743,18.4911,32000.0
2012-07-25 12:35:00,21.97,21.99,21.97,21.99,23800.0,18.4827,18.4996,18.4827,18.4996,23800.0
2012-07-25 12:40:00,21.99,22.0,21.98,22.0,23800.0,18.4996,18.508,18.4911,18.508,23800.0
2012-07-25 12:45:00,22.0,22.02,21.99,22.0,76400.0,18.508,18.5248,18.4996,18.508,76400.0
2012-07-25 12:50:00,22.0,22.0,21.99,21.99,14800.0,18.508,18.508,18.4996,18.4996,14800.0
2012-07-25 12:55:00,21.99,22.0,21.99,22.0,42600.0,18.4996,18.508,18.4996,18.508,42600.0
2012-07-25 13:00:00,21.99,22.02,21.99,22.0,51800.0,18.4996,18.5248,18.4996,18.508,51800.0
2012-07-25 13:05:00,22.0,22.0,22.0,22.0,23000.0,18.508,18.508,18.508,18.508,23000.0
2012-07-25 13:10:00,22.01,22.04,22.01,22.04,24800.0,18.5164,18.5416,18.5164,18.5416,24800.0
2012-07-25 13:15:00,22.05,22.06,22.04,22.05,21600.0,18.55,18.5585,18.5416,18.55,21600.0
2012-07-25 13:20:00,22.05,22.07,22.04,22.06,49200.0,18.55,18.5669,18.5416,18.5585,49200.0
2012-07-25 13:25:00,22.06,22.07,22.04,22.07,41200.0,18.5585,18.5669,18.5416,18.5669,41200.0
2012-07-25 13:30:00,22.07,22.09,22.05,22.08,29000.0,18.5669,18.5837,18.55,18.5753,29000.0
2012-07-25 13:35:00,22.09,22.12,22.08,22.11,74600.0,18.5837,18.6089,18.5753,18.6005,74600.0
2012-07-25 13:40:00,22.11,22.11,22.1,22.1,21200.0,18.6005,18.6005,18.5921,18.5921,21200.0
2012-07-25 13:45:00,22.1,22.11,22.08,22.08,36800.0,18.5921,18.6005,18.5753,18.5753,36800.0
2012-07-25 13:50:00,22.08,22.11,22.07,22.1,62600.0,18.5753,18.6005,18.5669,18.5921,62600.0
2012-07-25 13:55:00,22.09,22.14,22.09,22.14,53200.0,18.5837,18.6258,18.5837,18.6258,53200.0
2012-07-25 14:00:00,22.14,22.16,22.13,22.13,36200.0,18.6258,18.6426,18.6173,18.6173,36200.0
2012-07-25 14:05:00,22.12,22.16,22.12,22.15,46200.0,18.6089,18.6426,18.6089,18.6342,46200.0
2012-07-25 14:10:00,22.15,22.17,22.14,22.15,36400.0,18.6342,18.651,18.6258,18.6342,36400.0
2012-07-25 14:15:00,22.16,22.16,22.13,22.15,44600.0,18.6426,18.6426,18.6173,18.6342,44600.0
2012-07-25 14:20:00,22.15,22.2,22.15,22.2,36000.0,18.6342,18.6762,18.6342,18.6762,36000.0
2012-07-25 14:25:00,22.2,22.2,22.18,22.18,31400.0,18.6762,18.6762,18.6594,18.6594,31400.0
2012-07-25 14:30:00,22.18,22.18,22.16,22.18,38200.0,18.6594,18.6594,18.6426,18.6594,38200.0
2012-07-25 14:35:00,22.18,22.23,22.18,22.19,52400.0,18.6594,18.7015,18.6594,18.6678,52400.0
2012-07-25 14:40:00,22.2,22.25,22.2,22.24,181800.0,18.6762,18.7183,18.6762,18.7099,181800.0
2012-07-25 14:45:00,22.24,22.26,22.23,22.25,140200.0,18.7099,18.7267,18.7015,18.7183,140200.0
2012-07-25 14:50:00,22.25,22.26,22.25,22.25,74600.0,18.7183,18.7267,18.7183,18.7183,74600.0
2012-07-25 14:55:00,22.25,22.25,22.2,22.2,84400.0,18.7183,18.7183,18.6762,18.6762,84400.0
2012-07-25 15:00:00,22.2,22.25,22.2,22.23,188200.0,18.6762,18.7183,18.6762,18.7015,188200.0
2012-07-25 15:05:00,22.23,22.24,22.19,22.22,142600.0,18.7015,18.7099,18.6678,18.6931,142600.0
2012-07-25 15:10:00,22.22,22.23,22.18,22.2,203000.0,18.6931,18.7015,18.6594,18.6762,203000.0
2012-07-25 15:15:00,22.2,22.22,22.2,22.21,113200.0,18.6762,18.6931,18.6762,18.6846,113200.0
2012-07-25 15:20:00,22.21,22.21,22.18,22.2,134000.0,18.6846,18.6846,18.6594,18.6762,134000.0
2012-07-25 15:25:00,22.2,22.2,22.16,22.2,75000.0,18.6762,18.6762,18.6426,18.6762,75000.0
2012-07-25 15:30:00,22.19,22.2,22.15,22.16,103800.0,18.6678,18.6762,18.6342,18.6426,103800.0
2012-07-25 15:35:00,22.16,22.18,22.14,22.15,116400.0,18.6426,18.6594,18.6258,18.6342,116400.0
2012-07-25 15:40:00,22.15,22.25,22.15,22.18,395200.0,18.6342,18.7183,18.6342,18.6594,395200.0
2012-07-25 15:45:00,22.18,22.18,22.12,22.14,134200.0,18.6594,18.6594,18.6089,18.6258,134200.0
2012-07-25 15:50:00,22.15,22.16,22.12,22.14,176400.0,18.6342,18.6426,18.6089,18.6258,176400.0
2012-07-25 15:55:00,22.14,22.16,22.12,22.14,264200.0,18.6258,18.6426,18.6089,18.6258,264200.0
2012-07-26 09:30:00,22.23,22.29,22.06,22.11,358600.0,18.7015,18.7519,18.5585,18.6005,358600.0
2012-07-26 09:35:00,22.1,22.14,22.06,22.08,277400.0,18.5921,18.6258,18.5585,18.5753,277400.0
2012-07-26 09:40:00,22.08,22.18,22.07,22.13,273400.0,18.5753,18.6594,18.5669,18.6173,273400.0
2012-07-26 09:45:00,22.14,22.21,22.13,22.19,120800.0,18.6258,18.6846,18.6173,18.6678,120800.0
2012-07-26 09:50:00,22.2,22.27,22.2,22.27,88600.0,18.6762,18.7351,18.6762,18.7351,88600.0
2012-07-26 09:55:00,22.27,22.31,22.26,22.28,104200.0,18.7351,18.7688,18.7267,18.7435,104200.0
2012-07-26 10:00:00,22.27,22.29,22.2,22.27,141000.0,18.7351,18.7519,18.6762,18.7351,141000.0
2012-07-26 10:05:00,22.25,22.3,22.25,22.25,105200.0,18.7183,18.7604,18.7183,18.7183,105200.0
2012-07-26 10:10:00,22.25,22.26,22.2,22.21,100000.0,18.7183,18.7267,18.6762,18.6846,100000.0
2012-07-26 10:15:00,22.22,22.25,22.15,22.18,172000.0,18.6931,18.7183,18.6342,18.6594,172000.0
2012-07-26 10:20:00,22.2,22.21,22.18,22.21,72800.0,18.6762,18.6846,18.6594,18.6846,72800.0
2012-07-26 10:25:00,22.2,22.24,22.2,22.21,65600.0,18.6762,18.7099,18.6762,18.6846,65600.0
2012-07-26 10:30:00,22.21,22.25,22.17,22.18,147400.0,18.6846,18.7183,18.651,18.6594,147400.0
2012-07-26 10:35:00,22.17,22.18,22.06,22.06,163400.0,18.651,18.6594,18.5585,18.5585,163400.0
2012-07-26 10:40:00,22.06,22.1,22.06,22.08,104200.0,18.5585,18.5921,18.5585,18.5753,104200.0
2012-07-26 10:45:00,22.09,22.1,22.03,22.03,105600.0,18.5837,18.5921,18.5332,18.5332,105600.0
2012-07-26 10:50:00,22.03,22.03,21.98,21.99,142600.0,18.5332,18.5332,18.4911,18.4996,142600.0
2012-07-26 10:55:00,21.98,21.99,21.95,21.97,182800.0,18.4911,18.4996,18.4659,18.4827,182800.0
2012-07-26 11:00:00,21.97,22.01,21.97,22.01,96400.0,18.4827,18.5164,18.4827,18.5164,96400.0
2012-07-26 11:05:00,22.01,22.01,21.95,22.0,118200.0,18.5164,18.5164,18.4659,18.508,118200.0
2012-07-26 11:10:00,22.0,22.0,21.94,21.95,131600.0,18.508,18.508,18.4575,18.4659,131600.0
2012-07-26 11:15:00,21.95,21.99,21.95,21.96,116600.0,18.4659,18.4996,18.4659,18.4743,116600.0
2012-07-26 11:20:00,21.96,21.97,21.91,21.92,133200.0,18.4743,18.4827,18.4323,18.4407,133200.0
2012-07-26 11:25:00,21.92,21.95,21.91,21.93,112200.0,18.4407,18.4659,18.4323,18.4491,112200.0
2012-07-26 11:30:00,21.93,21.96,21.92,21.94,109600.0,18.4491,18.4743,18.4407,18.4575,109600.0
2012-07-26 11:35:00,21.94,21.96,21.93,21.93,43200.0,18.4575,18.4743,18.4491,18.4491,43200.0
2012-07-26 11:40:00,21.93,21.93,21.88,21.89,90200.0,18.4491,18.4491,18.407,18.4154,90200.0
2012-07-26 11:45:00,21.89,21.9,21.86,21.9,70000.0,18.4154,18.4238,18.3902,18.4238,70000.0
2012-07-26 11:50:00,21.9,21.9,21.85,21.85,92000.0,18.4238,18.4238,18.3818,18.3818,92000.0
2012-07-26 11:55:00,21.86,21.87,21.85,21.87,138600.0,18.3902,18.3986,18.3818,18.3986,138600.0
2012-07-26 12:00:00,21.87,21.89,21.86,21.86,127600.0,18.3986,18.4154,18.3902,18.3902,127600.0
2012-07-26 12:05:00,21.86,21.86,21.85,21.86,222200.0,18.3902,18.3902,18.3818,18.3902,222200.0
2012-07-26 12:10:00,21.86,21.87,21.85,21.87,135800.0,18.3902,18.3986,18.3818,18.3986,135800.0
2012-07-26 12:15:00,21.87,21.91,21.86,21.91,43000.0,18.3986,18.4323,18.3902,18.4323,43000.0
2012-07-26 12:20:00,21.91,21.95,21.91,21.94,43800.0,18.4323,18.4659,18.4323,18.4575,43800.0
2012-07-26 12:25:00,21.94,21.96,21.92,21.94,47600.0,18.4575,18.4743,18.4407,18.4575,47600.0
2012-07-26 12:30:00,21.94,21.99,21.93,21.99,35400.0,18.4575,18.4996,18.4491,18.4996,35400.0
2012-07-26 12:35:00,21.99,22.0,21.97,22.0,78000.0,18.4996,18.508,18.4827,18.508,78000.0
2012-07-26 12:40:00,21.99,22.0,21.98,21.98,58000.0,18.4996,18.508,18.4911,18.4911,58000.0
2012-07-26 12:45:00,21.97,21.99,21.97,21.98,20200.0,18.4827,18.4996,18.4827,18.4911,20200.0
2012-07-26 12:50:00,21.99,21.99,21.95,21.99,67000.0,18.4996,18.4996,18.4659,18.4996,67000.0
2012-07-26 12:55:00,21.99,22.05,21.99,22.05,50200.0,18.4996,18.55,18.4996,18.55,50200.0
2012-07-26 13:00:00,22.04,22.08,22.03,22.08,68000.0,18.5416,18.5753,18.5332,18.5753,68000.0
2012-07-26 13:05:00,22.08,22.08,22.03,22.03,78800.0,18.5753,18.5753,18.5332,18.5332,78800.0
2012-07-26 13:10:00,22.03,22.03,21.98,21.99,92400.0,18.5332,18.5332,18.4911,18.4996,92400.0
2012-07-26 13:15:00,21.99,22.0,21.98,21.98,71800.0,18.4996,18.508,18.4911,18.4911,71800.0
2012-07-26 13:20:00,21.98,21.99,21.96,21.97,79600.0,18.4911,18.4996,18.4743,18.4827,79600.0
2012-07-26 13:25:00,21.97,22.02,21.97,21.98,90400.0,18.4827,18.5248,18.4827,18.4911,90400.0
2012-07-26 13:30:00,21.99,22.02,21.98,22.0,72400.0,18.4996,18.5248,18.4911,18.508,72400.0
2012-07-26 13:35:00,22.01,22.02,21.99,22.0,70000.0,18.5164,18.5248,18.4996,18.508,70000.0
2012-07-26 13:40:00,22.0,22.0,21.97,21.99,47400.0,18.508,18.508,18.4827,18.4996,47400.0
2012-07-26 13:45:00,21.99,22.0,21.97,21.97,64000.0,18.4996,18.508,18.4827,18.4827,64000.0
2012-07-26 13:50:00,21.97,22.0,21.95,21.98,54400.0,18.4827,18.508,18.4659,18.4911,54400.0
2012-07-26 13:55:00,21.99,22.0,21.97,21.98,131600.0,18.4996,18.508,18.4827,18.4911,131600.0
2012-07-26 14:00:00,21.98,22.03,21.96,22.03,307400.0,18.4911,18.5332,18.4743,18.5332,307400.0
2012-07-26 14:05:00,22.02,22.05,22.02,22.04,67400.0,18.5248,18.55,18.5248,18.5416,67400.0
2012-07-26 14:10:00,22.04,22.05,22.03,22.04,43000.0,18.5416,18.55,18.5332,18.5416,43000.0
2012-07-26 14:15:00,22.04,22.07,22.03,22.06,185200.0,18.5416,18.5669,18.5332,18.5585,185200.0
2012-07-26 14:20:00,22.05,22.06,22.04,22.05,123800.0,18.55,18.5585,18.5416,18.55,123800.0
2012-07-26 14:25:00,22.05,22.09,22.05,22.09,72400.0,18.55,18.5837,18.55,18.5837,72400.0
2012-07-26 14:30:00,22.09,22.1,22.07,22.07,164400.0,18.5837,18.5921,18.5669,18.5669,164400.0
2012-07-26 14:35:00,22.07,22.09,22.06,22.09,79800.0,18.5669,18.5837,18.5585,18.5837,79800.0
2012-07-26 14:40:00,22.09,22.1,22.06,22.06,33000.0,18.5837,18.5921,18.5585,18.5585,33000.0
2012-07-26 14:45:00,22.06,22.16,22.06,22.13,188000.0,18.5585,18.6426,18.5585,18.6173,188000.0
2012-07-26 14:50:00,22.13,22.13,22.1,22.13,75200.0,18.6173,18.6173,18.5921,18.6173,75200.0
2012-07-26 14:55:00,22.14,22.14,22.1,22.1,42000.0,18.6258,18.6258,18.5921,18.5921,42000.0
2012-07-26 15:00:00,22.1,22.13,22.09,22.11,47000.0,18.5921,18.6173,18.5837,18.6005,47000.0
2012-07-26 15:05:00,22.12,22.13,22.09,22.09,94400.0,18.6089,18.6173,18.5837,18.5837,94400.0
2012-07-26 15:10:00,22.09,22.11,22.09,22.11,50400.0,18.5837,18.6005,18.5837,18.6005,50400.0
2012-07-26 15:15:00,22.11,22.11,22.06,22.06,118800.0,18.6005,18.6005,18.5585,18.5585,118800.0
2012-07-26 15:20:00,22.06,22.06,22.04,22.05,88600.0,18.5585,18.5585,18.5416,18.55,88600.0
2012-07-26 15:25:00,22.05,22.08,22.03,22.08,136200.0,18.55,18.5753,18.5332,18.5753,136200.0
2012-07-26 15:30:00,22.08,22.11,22.07,22.11,115400.0,18.5753,18.6005,18.5669,18.6005,115400.0
2012-07-26 15:35:00,22.11,22.12,22.1,22.11,119400.0,18.6005,18.6089,18.5921,18.6005,119400.0
2012-07-26 15:40:00,22.11,22.14,22.11,22.11,247800.0,18.6005,18.6258,18.6005,18.6005,247800.0
2012-07-26 15:45:00,22.12,22.16,22.11,22.12,224600.0,18.6089,18.6426,18.6005,18.6089,224600.0
2012-07-26 15:50:00,22.13,22.13,22.09,22.11,223200.0,18.6173,18.6173,18.5837,18.6005,223200.0
2012-07-26 15:55:00,22.11,22.13,22.08,22.1,351000.0,18.6005,18.6173,18.5753,18.5921,351000.0
2012-07-27 09:30:00,22.25,22.28,22.07,22.21,390200.0,18.7183,18.7435,18.5669,18.6846,390200.0
2012-07-27 09:35:00,22.22,22.38,22.2,22.32,169800.0,18.6931,18.8277,18.6762,18.7772,169800.0
2012-07-27 09:40:00,22.32,22.35,22.28,22.31,163200.0,18.7772,18.8024,18.7435,18.7688,163200.0
2012-07-27 09:45:00,22.3,22.33,22.27,22.3,149400.0,18.7604,18.7856,18.7351,18.7604,149400.0
2012-07-27 09:50:00,22.31,22.39,22.29,22.36,119200.0,18.7688,18.8361,18.7519,18.8108,119200.0
2012-07-27 09:55:00,22.36,22.43,22.36,22.43,93200.0,18.8108,18.8697,18.8108,18.8697,93200.0
2012-07-27 10:00:00,22.43,22.48,22.41,22.43,117200.0,18.8697,18.9118,18.8529,18.8697,117200.0
2012-07-27 10:05:00,22.42,22.45,22.39,22.4,102400.0,18.8613,18.8865,18.8361,18.8445,102400.0
2012-07-27 10:10:00,22.41,22.44,22.38,22.44,57200.0,18.8529,18.8781,18.8277,18.8781,57200.0
2012-07-27 10:15:00,22.45,22.47,22.43,22.43,90800.0,18.8865,18.9034,18.8697,18.8697,90800.0
2012-07-27 10:20:00,22.44,22.45,22.38,22.4,156600.0,18.8781,18.8865,18.8277,18.8445,156600.0
2012-07-27 10:25:00,22.4,22.42,22.37,22.37,136200.0,18.8445,18.8613,18.8192,18.8192,136200.0
2012-07-27 10:30:00,22.37,22.42,22.33,22.33,192400.0,18.8192,18.8613,18.7856,18.7856,192400.0
2012-07-27 10:35:00,22.33,22.34,22.32,22.34,60800.0,18.7856,18.794,18.7772,18.794,60800.0
2012-07-27 10:40:00,22.34,22.34,22.32,22.33,71000.0,18.794,18.794,18.7772,18.7856,71000.0
2012-07-27 10:45:00,22.34,22.34,22.32,22.32,102400.0,18.794,18.794,18.7772,18.7772,102400.0
2012-07-27 10:50:00,22.32,22.34,22.32,22.33,53400.0,18.7772,18.794,18.7772,18.7856,53400.0
2012-07-27 10:55:00,22.34,22.39,22.33,22.38,136400.0,18.794,18.8361,18.7856,18.8277,136400.0
2012-07-27 11:00:00,22.38,22.39,22.36,22.38,81200.0,18.8277,18.8361,18.8108,18.8277,81200.0
2012-07-27 11:05:00,22.38,22.39,22.34,22.35,65400.0,18.8277,18.8361,18.794,18.8024,65400.0
2012-07-27 11:10:00,22.35,22.36,22.3,22.3,101000.0,18.8024,18.8108,18.7604,18.7604,101000.0
2012-07-27 11:15:00,22.3,22.34,22.3,22.33,235800.0,18.7604,18.794,18.7604,18.7856,235800.0
2012-07-27 11:20:00,22.33,22.34,22.32,22.34,124800.0,18.7856,18.794,18.7772,18.794,124800.0
2012-07-27 11:25:00,22.34,22.36,22.32,22.32,118800.0,18.794,18.8108,18.7772,18.7772,118800.0
2012-07-27 11:30:00,22.32,22.34,22.32,22.33,80200.0,18.7772,18.794,18.7772,18.7856,80200.0
2012-07-27 11:35:00,22.32,22.32,22.27,22.27,122800.0,18.7772,18.7772,18.7351,18.7351,122800.0
2012-07-27 11:40:00,22.26,22.32,22.25,22.29,65000.0,18.7267,18.7772,18.7183,18.7519,65000.0
2012-07-27 11:45:00,22.29,22.31,22.29,22.31,47000.0,18.7519,18.7688,18.7519,18.7688,47000.0
2012-07-27 11:50:00,22.31,22.32,22.29,22.31,282200.0,18.7688,18.7772,18.7519,18.7688,282200.0
2012-07-27 11:55:00,22.3,22.32,22.29,22.29,155400.0,18.7604,18.7772,18.7519,18.7519,155400.0
2012-07-27 12:00:00,22.29,22.31,22.28,22.3,49800.0,18.7519,18.7688,18.7435,18.7604,49800.0
2012-07-27 12:05:00,22.3,22.3,22.28,22.29,62400.0,18.7604,18.7604,18.7435,18.7519,62400.0
2012-07-27 12:10:00,22.29,22.32,22.29,22.3,37200.0,18.7519,18.7772,18.7519,18.7604,37200.0
2012-07-27 12:15:00,22.3,22.31,22.28,22.29,38400.0,18.7604,18.7688,18.7435,18.7519,38400.0
2012-07-27 12:20:00,22.29,22.32,22.28,22.29,138200.0,18.7519,18.7772,18.7435,18.7519,138200.0
2012-07-27 12:25:00,22.29,22.29,22.27,22.27,108000.0,18.7519,18.7519,18.7351,18.7351,108000.0
2012-07-27 12:30:00,22.28,22.29,22.26,22.27,135600.0,18.7435,18.7519,18.7267,18.7351,135600.0
2012-07-27 12:35:00,22.27,22.29,22.25,22.25,41000.0,18.7351,18.7519,18.7183,18.7183,41000.0
2012-07-27 12:40:00,22.25,22.29,22.25,22.28,39400.0,18.7183,18.7519,18.7183,18.7435,39400.0
2012-07-27 12:45:00,22.28,22.29,22.28,22.28,44600.0,18.7435,18.7519,18.7435,18.7435,44600.0
2012-07-27 12:50:00,22.28,22.29,22.27,22.27,44600.0,18.7435,18.7519,18.7351,18.7351,44600.0
2012-07-27 12:55:00,22.28,22.29,22.27,22.29,54800.0,18.7435,18.7519,18.7351,18.7519,54800.0
2012-07-27 13:00:00,22.28,22.31,22.28,22.31,36600.0,18.7435,18.7688,18.7435,18.7688,36600.0
2012-07-27 13:05:00,22.31,22.32,22.3,22.32,32200.0,18.7688,18.7772,18.7604,18.7772,32200.0
2012-07-27 13:10:00,22.32,22.32,22.31,22.31,32400.0,18.7772,18.7772,18.7688,18.7688,32400.0
2012-07-27 13:15:00,22.31,22.34,22.31,22.34,48600.0,18.7688,18.794,18.7688,18.794,48600.0
2012-07-27 13:20:00,22.34,22.34,22.32,22.34,30600.0,18.794,18.794,18.7772,18.794,30600.0
2012-07-27 13:25:00,22.35,22.45,22.34,22.43,164800.0,18.8024,18.8865,18.794,18.8697,164800.0
2012-07-27 13:30:00,22.43,22.45,22.38,22.39,245000.0,18.8697,18.8865,18.8277,18.8361,245000.0
2012-07-27 13:35:00,22.39,22.45,22.39,22.43,191400.0,18.8361,18.8865,18.8361,18.8697,191400.0
2012-07-27 13:40:00,22.43,22.44,22.4,22.41,99600.0,18.8697,18.8781,18.8445,18.8529,99600.0
2012-07-27 13:45:00,22.42,22.42,22.37,22.38,41600.0,18.8613,18.8613,18.8192,18.8277,41600.0
2012-07-27 13:50:00,22.37,22.4,22.36,22.4,60800.0,18.8192,18.8445,18.8108,18.8445,60800.0
2012-07-27 13:55:00,22.4,22.43,22.4,22.42,69600.0,18.8445,18.8697,18.8445,18.8613,69600.0
2012-07-27 14:00:00,22.43,22.43,22.39,22.42,102000.0,18.8697,18.8697,18.8361,18.8613,102000.0
2012-07-27 14:05:00,22.42,22.44,22.41,22.42,62800.0,18.8613,18.8781,18.8529,18.8613,62800.0
2012-07-27 14:10:00,22.42,22.42,22.36,22.36,56000.0,18.8613,18.8613,18.8108,18.8108,56000.0
2012-07-27 14:15:00,22.36,22.39,22.36,22.36,59800.0,18.8108,18.8361,18.8108,18.8108,59800.0
2012-07-27 14:20:00,22.36,22.39,22.36,22.36,89800.0,18.8108,18.8361,18.8108,18.8108,89800.0
2012-07-27 14:25:00,22.36,22.37,22.34,22.36,96400.0,18.8108,18.8192,18.794,18.8108,96400.0
2012-07-27 14:30:00,22.36,22.38,22.33,22.36,80000.0,18.8108,18.8277,18.7856,18.8108,80000.0
2012-07-27 14:35:00,22.36,22.37,22.35,22.35,61600.0,18.8108,18.8192,18.8024,18.8024,61600.0
2012-07-27 14:40:00,22.35,22.36,22.34,22.35,146400.0,18.8024,18.8108,18.794,18.8024,146400.0
2012-07-27 14:45:00,22.36,22.38,22.35,22.36,64200.0,18.8108,18.8277,18.8024,18.8108,64200.0
2012-07-27 14:50:00,22.36,22.39,22.36,22.39,91200.0,18.8108,18.8361,18.8108,18.8361,91200.0
2012-07-27 14:55:00,22.38,22.39,22.36,22.36,81400.0,18.8277,18.8361,18.8108,18.8108,81400.0
2012-07-27 15:00:00,22.36,22.38,22.36,22.36,76600.0,18.8108,18.8277,18.8108,18.8108,76600.0
2012-07-27 15:05:00,22.36,22.42,22.36,22.41,98000.0,18.8108,18.8613,18.8108,18.8529,98000.0
2012-07-27 15:10:00,22.41,22.42,22.4,22.42,65400.0,18.8529,18.8613,18.8445,18.8613,65400.0
2012-07-27 15:15:00,22.42,22.45,22.42,22.43,101600.0,18.8613,18.8865,18.8613,18.8697,101600.0
2012-07-27 15:20:00,22.43,22.43,22.39,22.39,94400.0,18.8697,18.8697,18.8361,18.8361,94400.0
2012-07-27 15:25:00,22.4,22.43,22.4,22.41,125800.0,18.8445,18.8697,18.8445,18.8529,125800.0
2012-07-27 15:30:00,22.41,22.43,22.4,22.41,119200.0,18.8529,18.8697,18.8445,18.8529,119200.0
2012-07-27 15:35:00,22.41,22.43,22.39,22.41,124200.0,18.8529,18.8697,18.8361,18.8529,124200.0
2012-07-27 15:40:00,22.41,22.43,22.4,22.42,160800.0,18.8529,18.8697,18.8445,18.8613,160800.0
2012-07-27 15:45:00,22.42,22.43,22.38,22.38,223400.0,18.8613,18.8697,18.8277,18.8277,223400.0
2012-07-27 15:50:00,22.38,22.4,22.33,22.35,335200.0,18.8277,18.8445,18.7856,18.8024,335200.0
2012-07-27 15:55:00,22.35,22.36,22.32,22.36,518000.0,18.8024,18.8108,18.7772,18.8108,518000.0
2012-07-30 09:30:00,22.39,22.5,22.38,22.48,207600.0,18.8361,18.9286,18.8277,18.9118,207600.0
2012-07-30 09:35:00,22.48,22.49,22.46,22.49,99800.0,18.9118,18.9202,18.895,18.9202,99800.0
2012-07-30 09:40:00,22.49,22.56,22.49,22.54,162200.0,18.9202,18.9791,18.9202,18.9623,162200.0
2012-07-30 09:45:00,22.55,22.6,22.54,22.59,136800.0,18.9707,19.0127,18.9623,19.0043,136800.0
2012-07-30 09:50:00,22.59,22.59,22.53,22.57,132600.0,19.0043,19.0043,18.9538,18.9875,132600.0
2012-07-30 09:55:00,22.57,22.63,22.57,22.63,74200.0,18.9875,19.038,18.9875,19.038,74200.0
2012-07-30 10:00:00,22.62,22.65,22.61,22.61,98000.0,19.0296,19.0548,19.0212,19.0212,98000.0
2012-07-30 10:05:00,22.62,22.63,22.57,22.59,51000.0,19.0296,19.038,18.9875,19.0043,51000.0
2012-07-30 10:10:00,22.6,22.61,22.57,22.58,48000.0,19.0127,19.0212,18.9875,18.9959,48000.0
2012-07-30 10:15:00,22.58,22.61,22.58,22.59,125400.0,18.9959,19.0212,18.9959,19.0043,125400.0
2012-07-30 10:20:00,22.59,22.6,22.57,22.6,185000.0,19.0043,19.0127,18.9875,19.0127,185000.0
2012-07-30 10:25:00,22.6,22.61,22.56,22.59,140000.0,19.0127,19.0212,18.9791,19.0043,140000.0
2012-07-30 10:30:00,22.6,22.6,22.55,22.55,136600.0,19.0127,19.0127,18.9707,18.9707,136600.0
2012-07-30 10:35:00,22.55,22.58,22.53,22.55,71000.0,18.9707,18.9959,18.9538,18.9707,71000.0
2012-07-30 10:40:00,22.55,22.55,22.47,22.48,77600.0,18.9707,18.9707,18.9034,18.9118,77600.0
2012-07-30 10:45:00,22.47,22.48,22.46,22.47,63400.0,18.9034,18.9118,18.895,18.9034,63400.0
2012-07-30 10:50:00,22.47,22.49,22.46,22.49,71400.0,18.9034,18.9202,18.895,18.9202,71400.0
2012-07-30 10:55:00,22.49,22.49,22.42,22.44,163600.0,18.9202,18.9202,18.8613,18.8781,163600.0
2012-07-30 11:00:00,22.45,22.5,22.44,22.5,77600.0,18.8865,18.9286,18.8781,18.9286,77600.0
2012-07-30 11:05:00,22.5,22.52,22.49,22.5,74800.0,18.9286,18.9454,18.9202,18.9286,74800.0
2012-07-30 11:10:00,22.5,22.51,22.49,22.5,82600.0,18.9286,18.937,18.9202,18.9286,82600.0
2012-07-30 11:15:00,22.5,22.5,22.42,22.43,118400.0,18.9286,18.9286,18.8613,18.8697,118400.0
2012-07-30 11:20:00,22.43,22.47,22.42,22.47,66000.0,18.8697,18.9034,18.8613,18.9034,66000.0
2012-07-30 11:25:00,22.47,22.47,22.43,22.44,115600.0,18.9034,18.9034,18.8697,18.8781,115600.0
2012-07-30 11:30:00,22.43,22.43,22.38,22.38,150800.0,18.8697,18.8697,18.8277,18.8277,150800.0
2012-07-30 11:35:00,22.39,22.4,22.36,22.36,181200.0,18.8361,18.8445,18.8108,18.8108,181200.0
2012-07-30 11:40:00,22.36,22.37,22.35,22.36,120200.0,18.8108,18.8192,18.8024,18.8108,120200.0
2012-07-30 11:45:00,22.36,22.39,22.36,22.38,68200.0,18.8108,18.8361,18.8108,18.8277,68200.0
2012-07-30 11:50:00,22.38,22.39,22.35,22.37,58200.0,18.8277,18.8361,18.8024,18.8192,58200.0
2012-07-30 11:55:00,22.37,22.38,22.35,22.36,70000.0,18.8192,18.8277,18.8024,18.8108,70000.0
2012-07-30 12:00:00,22.36,22.4,22.34,22.39,95200.0,18.8108,18.8445,18.794,18.8361,95200.0
2012-07-30 12:05:00,22.39,22.4,22.37,22.39,67800.0,18.8361,18.8445,18.8192,18.8361,67800.0
2012-07-30 12:10:00,22.39,22.43,22.39,22.43,43200.0,18.8361,18.8697,18.8361,18.8697,43200.0
2012-07-30 12:15:00,22.43,22.47,22.42,22.47,155000.0,18.8697,18.9034,18.8613,18.9034,155000.0
2012-07-30 12:20:00,22.47,22.5,22.47,22.5,157800.0,18.9034,18.9286,18.9034,18.9286,157800.0
2012-07-30 12:25:00,22.49,22.51,22.49,22.5,147000.0,18.9202,18.937,18.9202,18.9286,147000.0
2012-07-30 12:30:00,22.5,22.51,22.49,22.49,64600.0,18.9286,18.937,18.9202,18.9202,64600.0
2012-07-30 12:35:00,22.49,22.52,22.48,22.5,66000.0,18.9202,18.9454,18.9118,18.9286,66000.0
2012-07-30 12:40:00,22.5,22.55,22.5,22.54,57800.0,18.9286,18.9707,18.9286,18.9623,57800.0
2012-07-30 12:45:00,22.54,22.54,22.5,22.51,29600.0,18.9623,18.9623,18.9286,18.937,29600.0
2012-07-30 12:50:00,22.52,22.57,22.52,22.54,73600.0,18.9454,18.9875,18.9454,18.9623,73600.0
2012-07-30 12:55:00,22.54,22.54,22.5,22.53,44600.0,18.9623,18.9623,18.9286,18.9538,44600.0
2012-07-30 13:00:00,22.53,22.54,22.51,22.53,37800.0,18.9538,18.9623,18.937,18.9538,37800.0
2012-07-30 13:05:00,22.53,22.57,22.53,22.57,66800.0,18.9538,18.9875,18.9538,18.9875,66800.0
2012-07-30 13:10:00,22.56,22.57,22.53,22.53,39200.0,18.9791,18.9875,18.9538,18.9538,39200.0
2012-07-30 13:15:00,22.53,22.55,22.52,22.54,35600.0,18.9538,18.9707,18.9454,18.9623,35600.0
2012-07-30 13:20:00,22.55,22.56,22.53,22.55,44400.0,18.9707,18.9791,18.9538,18.9707,44400.0
2012-07-30 13:25:00,22.55,22.55,22.52,22.53,34400.0,18.9707,18.9707,18.9454,18.9538,34400.0
2012-07-30 13:30:00,22.52,22.53,22.49,22.49,324600.0,18.9454,18.9538,18.9202,18.9202,324600.0
2012-07-30 13:35:00,22.49,22.5,22.47,22.47,103000.0,18.9202,18.9286,18.9034,18.9034,103000.0
2012-07-30 13:40:00,22.47,22.48,22.43,22.45,140800.0,18.9034,18.9118,18.8697,18.8865,140800.0
2012-07-30 13:45:00,22.45,22.49,22.45,22.48,41000.0,18.8865,18.9202,18.8865,18.9118,41000.0
2012-07-30 13:50:00,22.47,22.47,22.43,22.45,97400.0,18.9034,18.9034,18.8697,18.8865,97400.0
2012-07-30 13:55:00,22.45,22.47,22.43,22.43,61600.0,18.8865,18.9034,18.8697,18.8697,61600.0
2012-07-30 14:00:00,22.43,22.43,22.39,22.43,90200.0,18.8697,18.8697,18.8361,18.8697,90200.0
2012-07-30 14:05:00,22.43,22.44,22.42,22.42,57400.0,18.8697,18.8781,18.8613,18.8613,57400.0
2012-07-30 14:10:00,22.42,22.47,22.4,22.45,53200.0,18.8613,18.9034,18.8445,18.8865,53200.0
2012-07-30 14:15:00,22.45,22.46,22.45,22.45,24200.0,18.8865,18.895,18.8865,18.8865,24200.0
2012-07-30 14:20:00,22.46,22.49,22.41,22.43,76800.0,18.895,18.9202,18.8529,18.8697,76800.0
2012-07-30 14:25:00,22.43,22.43,22.42,22.43,28600.0,18.8697,18.8697,18.8613,18.8697,28600.0
2012-07-30 14:30:00,22.43,22.45,22.39,22.4,56600.0,18.8697,18.8865,18.8361,18.8445,56600.0
2012-07-30 14:35:00,22.4,22.42,22.4,22.41,43000.0,18.8445,18.8613,18.8445,18.8529,43000.0
2012-07-30 14:40:00,22.41,22.45,22.41,22.43,66600.0,18.8529,18.8865,18.8529,18.8697,66600.0
2012-07-30 14:45:00,22.43,22.43,22.4,22.41,36800.0,18.8697,18.8697,18.8445,18.8529,36800.0
2012-07-30 14:50:00,22.41,22.44,22.41,22.44,38400.0,18.8529,18.8781,18.8529,18.8781,38400.0
2012-07-30 14:55:00,22.43,22.45,22.43,22.45,87600.0,18.8697,18.8865,18.8697,18.8865,87600.0
2012-07-30 15:00:00,22.45,22.46,22.43,22.43,69400.0,18.8865,18.895,18.8697,18.8697,69400.0
2012-07-30 15:05:00,22.43,22.43,22.38,22.39,61400.0,18.8697,18.8697,18.8277,18.8361,61400.0
2012-07-30 15:10:00,22.39,22.41,22.39,22.4,53800.0,18.8361,18.8529,18.8361,18.8445,53800.0
2012-07-30 15:15:00,22.4,22.43,22.39,22.43,90000.0,18.8445,18.8697,18.8361,18.8697,90000.0
2012-07-30 15:20:00,22.43,22.44,22.42,22.43,67600.0,18.8697,18.8781,18.8613,18.8697,67600.0
2012-07-30 15:25:00,22.43,22.44,22.42,22.44,94400.0,18.8697,18.8781,18.8613,18.8781,94400.0
2012-07-30 15:30:00,22.44,22.46,22.43,22.44,100200.0,18.8781,18.895,18.8697,18.8781,100200.0
2012-07-30 15:35:00,22.44,22.45,22.42,22.43,127600.0,18.8781,18.8865,18.8613,18.8697,127600.0
2012-07-30 15:40:00,22.43,22.47,22.43,22.45,153000.0,18.8697,18.9034,18.8697,18.8865,153000.0
2012-07-30 15:45:00,22.46,22.47,22.43,22.45,140400.0,18.895,18.9034,18.8697,18.8865,140400.0
2012-07-30 15:50:00,22.45,22.48,22.44,22.48,207400.0,18.8865,18.9118,18.8781,18.9118,207400.0
2012-07-30 15:55:00,22.47,22.48,22.43,22.45,312400.0,18.9034,18.9118,18.8697,18.8865,312400.0
2012-07-31 09:30:00,22.35,22.38,22.14,22.2,136200.0,18.8024,18.8277,18.6258,18.6762,136200.0
2012-07-31 09:35:00,22.2,22.43,22.2,22.4,118600.0,18.6762,18.8697,18.6762,18.8445,118600.0
2012-07-31 09:40:00,22.4,22.52,22.38,22.49,235200.0,18.8445,18.9454,18.8277,18.9202,235200.0
2012-07-31 09:45:00,22.48,22.49,22.34,22.4,79800.0,18.9118,18.9202,18.794,18.8445,79800.0
2012-07-31 09:50:00,22.4,22.46,22.36,22.41,68400.0,18.8445,18.895,18.8108,18.8529,68400.0
2012-07-31 09:55:00,22.41,22.42,22.35,22.42,54200.0,18.8529,18.8613,18.8024,18.8613,54200.0
2012-07-31 10:00:00,22.42,22.49,22.32,22.36,106200.0,18.8613,18.9202,18.7772,18.8108,106200.0
2012-07-31 10:05:00,22.36,22.36,22.28,22.28,158800.0,18.8108,18.8108,18.7435,18.7435,158800.0
2012-07-31 10:10:00,22.28,22.29,22.21,22.27,143800.0,18.7435,18.7519,18.6846,18.7351,143800.0
2012-07-31 10:15:00,22.27,22.3,22.25,22.27,73600.0,18.7351,18.7604,18.7183,18.7351,73600.0
2012-07-31 10:20:00,22.27,22.32,22.24,22.32,66400.0,18.7351,18.7772,18.7099,18.7772,66400.0
2012-07-31 10:25:00,22.32,22.33,22.3,22.31,213800.0,18.7772,18.7856,18.7604,18.7688,213800.0
2012-07-31 10:30:00,22.31,22.35,22.3,22.31,208200.0,18.7688,18.8024,18.7604,18.7688,208200.0
2012-07-31 10:35:00,22.31,22.33,22.3,22.31,116200.0,18.7688,18.7856,18.7604,18.7688,116200.0
2012-07-31 10:40:00,22.31,22.36,22.31,22.36,59200.0,18.7688,18.8108,18.7688,18.8108,59200.0
2012-07-31 10:45:00,22.37,22.38,22.36,22.36,111400.0,18.8192,18.8277,18.8108,18.8108,111400.0
2012-07-31 10:50:00,22.36,22.38,22.35,22.36,119000.0,18.8108,18.8277,18.8024,18.8108,119000.0
2012-07-31 10:55:00,22.36,22.36,22.31,22.32,127000.0,18.8108,18.8108,18.7688,18.7772,127000.0
2012-07-31 11:00:00,22.32,22.34,22.31,22.32,48800.0,18.7772,18.794,18.7688,18.7772,48800.0
2012-07-31 11:05:00,22.33,22.33,22.28,22.28,66600.0,18.7856,18.7856,18.7435,18.7435,66600.0
2012-07-31 11:10:00,22.28,22.34,22.28,22.34,221000.0,18.7435,18.794,18.7435,18.794,221000.0
2012-07-31 11:15:00,22.34,22.34,22.29,22.3,109400.0,18.794,18.794,18.7519,18.7604,109400.0
2012-07-31 11:20:00,22.3,22.34,22.3,22.34,44800.0,18.7604,18.794,18.7604,18.794,44800.0
2012-07-31 11:25:00,22.34,22.34,22.31,22.32,34800.0,18.794,18.794,18.7688,18.7772,34800.0
2012-07-31 11:30:00,22.31,22.32,22.28,22.28,29000.0,18.7688,18.7772,18.7435,18.7435,29000.0
2012-07-31 11:35:00,22.29,22.32,22.28,22.29,106600.0,18.7519,18.7772,18.7435,18.7519,106600.0
2012-07-31 11:40:00,22.28,22.3,22.28,22.28,40200.0,18.7435,18.7604,18.7435,18.7435,40200.0
2012-07-31 11:45:00,22.28,22.29,22.25,22.25,104600.0,18.7435,18.7519,18.7183,18.7183,104600.0
2012-07-31 11:50:00,22.26,22.29,22.26,22.29,38400.0,18.7267,18.7519,18.7267,18.7519,38400.0
2012-07-31 11:55:00,22.28,22.29,22.25,22.29,42600.0,18.7435,18.7519,18.7183,18.7519,42600.0
2012-07-31 12:00:00,22.28,22.28,22.22,22.23,78000.0,18.7435,18.7435,18.6931,18.7015,78000.0
2012-07-31 12:05:00,22.23,22.26,22.23,22.25,55200.0,18.7015,18.7267,18.7015,18.7183,55200.0
2012-07-31 12:10:00,22.25,22.25,22.18,22.23,81400.0,18.7183,18.7183,18.6594,18.7015,81400.0
2012-07-31 12:15:00,22.23,22.25,22.22,22.22,19400.0,18.7015,18.7183,18.6931,18.6931,19400.0
2012-07-31 12:20:00,22.22,22.25,22.21,22.25,42800.0,18.6931,18.7183,18.6846,18.7183,42800.0
2012-07-31 12:25:00,22.25,22.26,22.23,22.23,108400.0,18.7183,18.7267,18.7015,18.7015,108400.0
2012-07-31 12:30:00,22.24,22.24,22.21,22.21,60400.0,18.7099,18.7099,18.6846,18.6846,60400.0
2012-07-31 12:35:00,22.21,22.24,22.2,22.22,44000.0,18.6846,18.7099,18.6762,18.6931,44000.0
2012-07-31 12:40:00,22.22,22.23,22.18,22.18,22600.0,18.6931,18.7015,18.6594,18.6594,22600.0
2012-07-31 12:45:00,22.18,22.19,22.16,22.19,40800.0,18.6594,18.6678,18.6426,18.6678,40800.0
2012-07-31 12:50:00,22.19,22.19,22.15,22.16,61200.0,18.6678,18.6678,18.6342,18.6426,61200.0
2012-07-31 12:55:00,22.16,22.16,22.13,22.15,47600.0,18.6426,18.6426,18.6173,18.6342,47600.0
2012-07-31 13:00:00,22.15,22.15,22.1,22.11,149400.0,18.6342,18.6342,18.5921,18.6005,149400.0
2012-07-31 13:05:00,22.11,22.13,22.1,22.11,80800.0,18.6005,18.6173,18.5921,18.6005,80800.0
2012-07-31 13:10:00,22.11,22.11,22.08,22.1,140600.0,18.6005,18.6005,18.5753,18.5921,140600.0
2012-07-31 13:15:00,22.1,22.11,22.07,22.08,103600.0,18.5921,18.6005,18.5669,18.5753,103600.0
2012-07-31 13:20:00,22.08,22.09,22.07,22.07,72400.0,18.5753,18.5837,18.5669,18.5669,72400.0
2012-07-31 13:25:00,22.07,22.14,22.07,22.11,72200.0,18.5669,18.6258,18.5669,18.6005,72200.0
2012-07-31 13:30:00,22.12,22.12,22.09,22.09,113000.0,18.6089,18.6089,18.5837,18.5837,113000.0
2012-07-31 13:35:00,22.1,22.13,22.1,22.11,37800.0,18.5921,18.6173,18.5921,18.6005,37800.0
2012-07-31 13:40:00,22.11,22.11,22.09,22.1,36600.0,18.6005,18.6005,18.5837,18.5921,36600.0
2012-07-31 13:45:00,22.09,22.1,22.09,22.1,61400.0,18.5837,18.5921,18.5837,18.5921,61400.0
2012-07-31 13:50:00,22.1,22.11,22.1,22.1,47000.0,18.5921,18.6005,18.5921,18.5921,47000.0
2012-07-31 13:55:00,22.1,22.11,22.09,22.09,67000.0,18.5921,18.6005,18.5837,18.5837,67000.0
2012-07-31 14:00:00,22.09,22.11,22.08,22.11,75400.0,18.5837,18.6005,18.5753,18.6005,75400.0
2012-07-31 14:05:00,22.11,22.15,22.11,22.15,50800.0,18.6005,18.6342,18.6005,18.6342,50800.0
2012-07-31 14:10:00,22.15,22.18,22.14,22.16,303600.0,18.6342,18.6594,18.6258,18.6426,303600.0
2012-07-31 14:15:00,22.16,22.16,22.14,22.15,93200.0,18.6426,18.6426,18.6258,18.6342,93200.0
2012-07-31 14:20:00,22.15,22.18,22.15,22.18,142000.0,18.6342,18.6594,18.6342,18.6594,142000.0
2012-07-31 14:25:00,22.18,22.19,22.15,22.19,173400.0,18.6594,18.6678,18.6342,18.6678,173400.0
2012-07-31 14:30:00,22.19,22.21,22.18,22.18,71400.0,18.6678,18.6846,18.6594,18.6594,71400.0
2012-07-31 14:35:00,22.18,22.2,22.17,22.18,76600.0,18.6594,18.6762,18.651,18.6594,76600.0
2012-07-31 14:40:00,22.18,22.21,22.17,22.21,62000.0,18.6594,18.6846,18.651,18.6846,62000.0
2012-07-31 14:45:00,22.2,22.21,22.18,22.2,68600.0,18.6762,18.6846,18.6594,18.6762,68600.0
2012-07-31 14:50:00,22.19,22.23,22.19,22.23,94400.0,18.6678,18.7015,18.6678,18.7015,94400.0
2012-07-31 14:55:00,22.23,22.24,22.16,22.16,93400.0,18.7015,18.7099,18.6426,18.6426,93400.0
2012-07-31 15:00:00,22.16,22.17,22.14,22.15,116000.0,18.6426,18.651,18.6258,18.6342,116000.0
2012-07-31 15:05:00,22.15,22.17,22.15,22.17,90400.0,18.6342,18.651,18.6342,18.651,90400.0
2012-07-31 15:10:00,22.17,22.18,22.15,22.16,96800.0,18.651,18.6594,18.6342,18.6426,96800.0
2012-07-31 15:15:00,22.15,22.18,22.15,22.16,174000.0,18.6342,18.6594,18.6342,18.6426,174000.0
2012-07-31 15:20:00,22.16,22.17,22.14,22.15,158600.0,18.6426,18.651,18.6258,18.6342,158600.0
2012-07-31 15:25:00,22.15,22.18,22.14,22.18,78800.0,18.6342,18.6594,18.6258,18.6594,78800.0
2012-07-31 15:30:00,22.18,22.18,22.15,22.15,103600.0,18.6594,18.6594,18.6342,18.6342,103600.0
2012-07-31 15:35:00,22.15,22.17,22.13,22.15,195200.0,18.6342,18.651,18.6173,18.6342,195200.0
2012-07-31 15:40:00,22.15,22.18,22.14,22.16,308800.0,18.6342,18.6594,18.6258,18.6426,308800.0
2012-07-31 15:45:00,22.16,22.18,22.14,22.17,296000.0,18.6426,18.6594,18.6258,18.651,296000.0
2012-07-31 15:50:00,22.17,22.2,22.16,22.17,359800.0,18.651,18.6762,18.6426,18.651,359800.0
2012-07-31 15:55:00,22.17,22.17,22.14,22.14,639200.0,18.651,18.651,18.6258,18.6258,639200.0
2012-08-01 09:30:00,22.21,22.24,22.03,22.04,287200.0,18.6846,18.7099,18.5332,18.5416,287200.0
2012-08-01 09:35:00,22.05,22.11,22.04,22.1,103800.0,18.55,18.6005,18.5416,18.5921,103800.0
2012-08-01 09:40:00,22.1,22.12,22.03,22.05,86200.0,18.5921,18.6089,18.5332,18.55,86200.0
2012-08-01 09:45:00,22.04,22.08,22.0,22.08,144600.0,18.5416,18.5753,18.508,18.5753,144600.0
2012-08-01 09:50:00,22.08,22.1,22.05,22.06,178400.0,18.5753,18.5921,18.55,18.5585,178400.0
2012-08-01 09:55:00,22.07,22.08,22.02,22.02,96800.0,18.5669,18.5753,18.5248,18.5248,96800.0
2012-08-01 10:00:00,22.03,22.06,22.0,22.05,71600.0,18.5332,18.5585,18.508,18.55,71600.0
2012-08-01 10:05:00,22.05,22.12,22.05,22.11,90800.0,18.55,18.6089,18.55,18.6005,90800.0
2012-08-01 10:10:00,22.1,22.11,22.0,22.06,71800.0,18.5921,18.6005,18.508,18.5585,71800.0
2012-08-01 10:15:00,22.07,22.07,22.02,22.02,99000.0,18.5669,18.5669,18.5248,18.5248,99000.0
2012-08-01 10:20:00,22.02,22.05,22.0,22.04,70000.0,18.5248,18.55,18.508,18.5416,70000.0
2012-08-01 10:25:00,22.04,22.09,22.04,22.09,40000.0,18.5416,18.5837,18.5416,18.5837,40000.0
2012-08-01 10:30:00,22.09,22.11,22.07,22.09,85000.0,18.5837,18.6005,18.5669,18.5837,85000.0
2012-08-01 10:35:00,22.08,22.14,22.08,22.12,68200.0,18.5753,18.6258,18.5753,18.6089,68200.0
2012-08-01 10:40:00,22.13,22.14,22.11,22.11,90600.0,18.6173,18.6258,18.6005,18.6005,90600.0
2012-08-01 10:45:00,22.11,22.18,22.11,22.13,110600.0,18.6005,18.6594,18.6005,18.6173,110600.0
2012-08-01 10:50:00,22.13,22.15,22.12,22.15,64600.0,18.6173,18.6342,18.6089,18.6342,64600.0
2012-08-01 10:55:00,22.15,22.17,22.13,22.15,79800.0,18.6342,18.651,18.6173,18.6342,79800.0
2012-08-01 11:00:00,22.15,22.16,22.13,22.14,47400.0,18.6342,18.6426,18.6173,18.6258,47400.0
2012-08-01 11:05:00,22.13,22.15,22.11,22.15,43600.0,18.6173,18.6342,18.6005,18.6342,43600.0
2012-08-01 11:10:00,22.15,22.16,22.11,22.11,40200.0,18.6342,18.6426,18.6005,18.6005,40200.0
2012-08-01 11:15:00,22.13,22.15,22.11,22.15,41400.0,18.6173,18.6342,18.6005,18.6342,41400.0
2012-08-01 11:20:00,22.15,22.17,22.11,22.17,58000.0,18.6342,18.651,18.6005,18.651,58000.0
2012-08-01 11:25:00,22.17,22.2,22.16,22.19,148800.0,18.651,18.6762,18.6426,18.6678,148800.0
2012-08-01 11:30:00,22.18,22.23,22.18,22.2,88600.0,18.6594,18.7015,18.6594,18.6762,88600.0
2012-08-01 11:35:00,22.2,22.22,22.19,22.21,65200.0,18.6762,18.6931,18.6678,18.6846,65200.0
2012-08-01 11:40:00,22.21,22.23,22.19,22.21,72000.0,18.6846,18.7015,18.6678,18.6846,72000.0
2012-08-01 11:45:00,22.2,22.23,22.18,22.22,61000.0,18.6762,18.7015,18.6594,18.6931,61000.0
2012-08-01 11:50:00,22.23,22.24,22.21,22.23,48000.0,18.7015,18.7099,18.6846,18.7015,48000.0
2012-08-01 11:55:00,22.22,22.23,22.2,22.2,48600.0,18.6931,18.7015,18.6762,18.6762,48600.0
2012-08-01 12:00:00,22.21,22.23,22.19,22.22,59600.0,18.6846,18.7015,18.6678,18.6931,59600.0
2012-08-01 12:05:00,22.21,22.24,22.21,22.21,38200.0,18.6846,18.7099,18.6846,18.6846,38200.0
2012-08-01 12:10:00,22.21,22.22,22.2,22.2,40200.0,18.6846,18.6931,18.6762,18.6762,40200.0
2012-08-01 12:15:00,22.19,22.2,22.16,22.18,60800.0,18.6678,18.6762,18.6426,18.6594,60800.0
2012-08-01 12:20:00,22.18,22.18,22.15,22.16,50800.0,18.6594,18.6594,18.6342,18.6426,50800.0
2012-08-01 12:25:00,22.17,22.18,22.15,22.15,66000.0,18.651,18.6594,18.6342,18.6342,66000.0
2012-08-01 12:30:00,22.14,22.15,22.11,22.11,59400.0,18.6258,18.6342,18.6005,18.6005,59400.0
2012-08-01 12:35:00,22.1,22.1,22.08,22.09,43600.0,18.5921,18.5921,18.5753,18.5837,43600.0
2012-08-01 12:40:00,22.09,22.1,22.09,22.09,47200.0,18.5837,18.5921,18.5837,18.5837,47200.0
2012-08-01 12:45:00,22.1,22.11,22.09,22.1,52200.0,18.5921,18.6005,18.5837,18.5921,52200.0
2012-08-01 12:50:00,22.1,22.13,22.1,22.11,46000.0,18.5921,18.6173,18.5921,18.6005,46000.0
2012-08-01 12:55:00,22.11,22.11,22.09,22.09,74000.0,18.6005,18.6005,18.5837,18.5837,74000.0
2012-08-01 13:00:00,22.1,22.13,22.09,22.13,56000.0,18.5921,18.6173,18.5837,18.6173,56000.0
2012-08-01 13:05:00,22.13,22.13,22.11,22.11,41200.0,18.6173,18.6173,18.6005,18.6005,41200.0
2012-08-01 13:10:00,22.11,22.13,22.11,22.11,45000.0,18.6005,18.6173,18.6005,18.6005,45000.0
2012-08-01 13:15:00,22.11,22.11,22.09,22.09,35000.0,18.6005,18.6005,18.5837,18.5837,35000.0
2012-08-01 13:20:00,22.09,22.11,22.09,22.1,32000.0,18.5837,18.6005,18.5837,18.5921,32000.0
2012-08-01 13:25:00,22.1,22.11,22.09,22.09,53000.0,18.5921,18.6005,18.5837,18.5837,53000.0
2012-08-01 13:30:00,22.09,22.1,22.08,22.09,30000.0,18.5837,18.5921,18.5753,18.5837,30000.0
2012-08-01 13:35:00,22.09,22.1,22.08,22.1,28200.0,18.5837,18.5921,18.5753,18.5921,28200.0
2012-08-01 13:40:00,22.1,22.1,22.09,22.1,19200.0,18.5921,18.5921,18.5837,18.5921,19200.0
2012-08-01 13:45:00,22.1,22.13,22.1,22.11,45600.0,18.5921,18.6173,18.5921,18.6005,45600.0
2012-08-01 13:50:00,22.11,22.14,22.11,22.13,39000.0,18.6005,18.6258,18.6005,18.6173,39000.0
2012-08-01 13:55:00,22.13,22.14,22.11,22.11,33800.0,18.6173,18.6258,18.6005,18.6005,33800.0
2012-08-01 14:00:00,22.11,22.11,22.07,22.08,57200.0,18.6005,18.6005,18.5669,18.5753,57200.0
2012-08-01 14:05:00,22.09,22.11,22.07,22.09,55200.0,18.5837,18.6005,18.5669,18.5837,55200.0
2012-08-01 14:10:00,22.09,22.1,21.95,22.02,239400.0,18.5837,18.5921,18.4659,18.5248,239400.0
2012-08-01 14:15:00,22.03,22.03,21.94,21.97,96800.0,18.5332,18.5332,18.4575,18.4827,96800.0
2012-08-01 14:20:00,21.97,22.01,21.97,21.99,205600.0,18.4827,18.5164,18.4827,18.4996,205600.0
2012-08-01 14:25:00,21.99,22.03,21.97,22.02,122200.0,18.4996,18.5332,18.4827,18.5248,122200.0
2012-08-01 14:30:00,22.02,22.03,21.98,22.01,96600.0,18.5248,18.5332,18.4911,18.5164,96600.0
2012-08-01 14:35:00,22.02,22.08,22.01,22.06,174600.0,18.5248,18.5753,18.5164,18.5585,174600.0
2012-08-01 14:40:00,22.06,22.09,22.05,22.05,70800.0,18.5585,18.5837,18.55,18.55,70800.0
2012-08-01 14:45:00,22.06,22.06,22.0,22.04,110000.0,18.5585,18.5585,18.508,18.5416,110000.0
2012-08-01 14:50:00,22.04,22.07,22.03,22.04,92200.0,18.5416,18.5669,18.5332,18.5416,92200.0
2012-08-01 14:55:00,22.05,22.06,22.01,22.04,55600.0,18.55,18.5585,18.5164,18.5416,55600.0
2012-08-01 15:00:00,22.04,22.07,22.03,22.03,94600.0,18.5416,18.5669,18.5332,18.5332,94600.0
2012-08-01 15:05:00,22.03,22.09,22.03,22.08,67000.0,18.5332,18.5837,18.5332,18.5753,67000.0
2012-08-01 15:10:00,22.08,22.09,22.05,22.07,72200.0,18.5753,18.5837,18.55,18.5669,72200.0
2012-08-01 15:15:00,22.07,22.09,22.05,22.08,56000.0,18.5669,18.5837,18.55,18.5753,56000.0
2012-08-01 15:20:00,22.08,22.08,22.05,22.08,56600.0,18.5753,18.5753,18.55,18.5753,56600.0
2012-08-01 15:25:00,22.08,22.11,22.08,22.1,84000.0,18.5753,18.6005,18.5753,18.5921,84000.0
2012-08-01 15:30:00,22.1,22.11,22.05,22.07,149800.0,18.5921,18.6005,18.55,18.5669,149800.0
2012-08-01 15:35:00,22.07,22.09,22.04,22.08,110400.0,18.5669,18.5837,18.5416,18.5753,110400.0
2012-08-01 15:40:00,22.08,22.08,22.03,22.04,108800.0,18.5753,18.5753,18.5332,18.5416,108800.0
2012-08-01 15:45:00,22.03,22.06,22.0,22.03,198600.0,18.5332,18.5585,18.508,18.5332,198600.0
2012-08-01 15:50:00,22.03,22.05,22.0,22.0,209200.0,18.5332,18.55,18.508,18.508,209200.0
2012-08-01 15:55:00,22.0,22.01,21.93,21.93,504000.0,18.508,18.5164,18.4491,18.4491,504000.0
2012-08-02 09:30:00,22.06,22.11,21.83,22.1,265600.0,18.5585,18.6005,18.365,18.5921,265600.0
2012-08-02 09:35:00,22.11,22.38,22.09,22.34,323600.0,18.6005,18.8277,18.5837,18.794,323600.0
2012-08-02 09:40:00,22.34,22.38,22.26,22.34,224200.0,18.794,18.8277,18.7267,18.794,224200.0
2012-08-02 09:45:00,22.35,22.49,22.33,22.4,446200.0,18.8024,18.9202,18.7856,18.8445,446200.0
2012-08-02 09:50:00,22.39,22.39,22.27,22.32,298800.0,18.8361,18.8361,18.7351,18.7772,298800.0
2012-08-02 09:55:00,22.32,22.33,22.28,22.31,197800.0,18.7772,18.7856,18.7435,18.7688,197800.0
2012-08-02 10:00:00,22.31,22.33,22.29,22.32,316200.0,18.7688,18.7856,18.7519,18.7772,316200.0
2012-08-02 10:05:00,22.32,22.43,22.32,22.41,265400.0,18.7772,18.8697,18.7772,18.8529,265400.0
2012-08-02 10:10:00,22.41,22.42,22.39,22.4,168400.0,18.8529,18.8613,18.8361,18.8445,168400.0
2012-08-02 10:15:00,22.4,22.42,22.35,22.38,75200.0,18.8445,18.8613,18.8024,18.8277,75200.0
2012-08-02 10:20:00,22.39,22.4,22.29,22.32,153800.0,18.8361,18.8445,18.7519,18.7772,153800.0
2012-08-02 10:25:00,22.31,22.33,22.29,22.31,129800.0,18.7688,18.7856,18.7519,18.7688,129800.0
2012-08-02 10:30:00,22.3,22.32,22.28,22.32,148600.0,18.7604,18.7772,18.7435,18.7772,148600.0
2012-08-02 10:35:00,22.32,22.33,22.28,22.32,213400.0,18.7772,18.7856,18.7435,18.7772,213400.0
2012-08-02 10:40:00,22.31,22.31,22.26,22.29,399800.0,18.7688,18.7688,18.7267,18.7519,399800.0
2012-08-02 10:45:00,22.29,22.29,22.27,22.29,266800.0,18.7519,18.7519,18.7351,18.7519,266800.0
2012-08-02 10:50:00,22.29,22.33,22.29,22.31,130800.0,18.7519,18.7856,18.7519,18.7688,130800.0
2012-08-02 10:55:00,22.31,22.31,22.24,22.25,341800.0,18.7688,18.7688,18.7099,18.7183,341800.0
2012-08-02 11:00:00,22.25,22.27,22.18,22.2,200400.0,18.7183,18.7351,18.6594,18.6762,200400.0
2012-08-02 11:05:00,22.2,22.28,22.16,22.25,208800.0,18.6762,18.7435,18.6426,18.7183,208800.0
2012-08-02 11:10:00,22.25,22.25,22.2,22.23,106400.0,18.7183,18.7183,18.6762,18.7015,106400.0
2012-08-02 11:15:00,22.22,22.27,22.2,22.24,186200.0,18.6931,18.7351,18.6762,18.7099,186200.0
2012-08-02 11:20:00,22.24,22.25,22.2,22.23,98000.0,18.7099,18.7183,18.6762,18.7015,98000.0
2012-08-02 11:25:00,22.23,22.33,22.22,22.33,134200.0,18.7015,18.7856,18.6931,18.7856,134200.0
2012-08-02 11:30:00,22.33,22.33,22.25,22.28,133000.0,18.7856,18.7856,18.7183,18.7435,133000.0
2012-08-02 11:35:00,22.28,22.31,22.26,22.28,98800.0,18.7435,18.7688,18.7267,18.7435,98800.0
2012-08-02 11:40:00,22.28,22.3,22.27,22.27,98600.0,18.7435,18.7604,18.7351,18.7351,98600.0
2012-08-02 11:45:00,22.27,22.3,22.25,22.29,105000.0,18.7351,18.7604,18.7183,18.7519,105000.0
2012-08-02 11:50:00,22.29,22.29,22.23,22.25,198800.0,18.7519,18.7519,18.7015,18.7183,198800.0
2012-08-02 11:55:00,22.25,22.35,22.25,22.33,270000.0,18.7183,18.8024,18.7183,18.7856,270000.0
2012-08-02 12:00:00,22.34,22.4,22.34,22.35,186200.0,18.794,18.8445,18.794,18.8024,186200.0
2012-08-02 12:05:00,22.35,22.39,22.33,22.37,77000.0,18.8024,18.8361,18.7856,18.8192,77000.0
2012-08-02 12:10:00,22.36,22.36,22.32,22.33,51200.0,18.8108,18.8108,18.7772,18.7856,51200.0
2012-08-02 12:15:00,22.33,22.34,22.3,22.34,70800.0,18.7856,18.794,18.7604,18.794,70800.0
2012-08-02 12:20:00,22.34,22.36,22.31,22.35,70000.0,18.794,18.8108,18.7688,18.8024,70000.0
2012-08-02 12:25:00,22.35,22.36,22.34,22.34,92400.0,18.8024,18.8108,18.794,18.794,92400.0
2012-08-02 12:30:00,22.34,22.35,22.3,22.34,205800.0,18.794,18.8024,18.7604,18.794,205800.0
2012-08-02 12:35:00,22.34,22.36,22.33,22.36,85600.0,18.794,18.8108,18.7856,18.8108,85600.0
2012-08-02 12:40:00,22.36,22.36,22.32,22.35,73000.0,18.8108,18.8108,18.7772,18.8024,73000.0
2012-08-02 12:45:00,22.35,22.4,22.33,22.37,127200.0,18.8024,18.8445,18.7856,18.8192,127200.0
2012-08-02 12:50:00,22.38,22.43,22.37,22.38,137600.0,18.8277,18.8697,18.8192,18.8277,137600.0
2012-08-02 12:55:00,22.38,22.46,22.38,22.45,137600.0,18.8277,18.895,18.8277,18.8865,137600.0
2012-08-02 13:00:00,22.44,22.45,22.4,22.42,93400.0,18.8781,18.8865,18.8445,18.8613,93400.0
2012-08-02 13:05:00,22.42,22.48,22.42,22.47,85400.0,18.8613,18.9118,18.8613,18.9034,85400.0
2012-08-02 13:10:00,22.47,22.48,22.46,22.48,104200.0,18.9034,18.9118,18.895,18.9118,104200.0
2012-08-02 13:15:00,22.48,22.49,22.46,22.49,96000.0,18.9118,18.9202,18.895,18.9202,96000.0
2012-08-02 13:20:00,22.48,22.5,22.48,22.5,95400.0,18.9118,18.9286,18.9118,18.9286,95400.0
2012-08-02 13:25:00,22.5,22.53,22.49,22.51,146000.0,18.9286,18.9538,18.9202,18.937,146000.0
2012-08-02 13:30:00,22.51,22.52,22.5,22.52,76600.0,18.937,18.9454,18.9286,18.9454,76600.0
2012-08-02 13:35:00,22.52,22.54,22.5,22.53,157600.0,18.9454,18.9623,18.9286,18.9538,157600.0
2012-08-02 13:40:00,22.52,22.54,22.5,22.52,122800.0,18.9454,18.9623,18.9286,18.9454,122800.0
2012-08-02 13:45:00,22.52,22.56,22.52,22.53,89400.0,18.9454,18.9791,18.9454,18.9538,89400.0
2012-08-02 13:50:00,22.53,22.57,22.52,22.52,69800.0,18.9538,18.9875,18.9454,18.9454,69800.0
2012-08-02 13:55:00,22.52,22.53,22.5,22.5,81000.0,18.9454,18.9538,18.9286,18.9286,81000.0
2012-08-02 14:00:00,22.5,22.52,22.48,22.48,86000.0,18.9286,18.9454,18.9118,18.9118,86000.0
2012-08-02 14:05:00,22.48,22.49,22.46,22.47,101000.0,18.9118,18.9202,18.895,18.9034,101000.0
2012-08-02 14:10:00,22.47,22.48,22.45,22.47,60000.0,18.9034,18.9118,18.8865,18.9034,60000.0
2012-08-02 14:15:00,22.47,22.49,22.45,22.47,77800.0,18.9034,18.9202,18.8865,18.9034,77800.0
2012-08-02 14:20:00,22.48,22.5,22.47,22.48,51800.0,18.9118,18.9286,18.9034,18.9118,51800.0
2012-08-02 14:25:00,22.48,22.51,22.48,22.49,101200.0,18.9118,18.937,18.9118,18.9202,101200.0
2012-08-02 14:30:00,22.49,22.55,22.48,22.55,133400.0,18.9202,18.9707,18.9118,18.9707,133400.0
2012-08-02 14:35:00,22.55,22.56,22.46,22.52,251600.0,18.9707,18.9791,18.895,18.9454,251600.0
2012-08-02 14:40:00,22.53,22.56,22.5,22.5,119400.0,18.9538,18.9791,18.9286,18.9286,119400.0
2012-08-02 14:45:00,22.51,22.53,22.5,22.52,90600.0,18.937,18.9538,18.9286,18.9454,90600.0
2012-08-02 14:50:00,22.52,22.53,22.5,22.52,132000.0,18.9454,18.9538,18.9286,18.9454,132000.0
2012-08-02 14:55:00,22.52,22.58,22.52,22.53,135000.0,18.9454,18.9959,18.9454,18.9538,135000.0
2012-08-02 15:00:00,22.53,22.58,22.53,22.57,102800.0,18.9538,18.9959,18.9538,18.9875,102800.0
2012-08-02 15:05:00,22.57,22.59,22.56,22.57,120800.0,18.9875,19.0043,18.9791,18.9875,120800.0
2012-08-02 15:10:00,22.58,22.6,22.55,22.56,110600.0,18.9959,19.0127,18.9707,18.9791,110600.0
2012-08-02 15:15:00,22.56,22.58,22.53,22.58,293200.0,18.9791,18.9959,18.9538,18.9959,293200.0
2012-08-02 15:20:00,22.58,22.59,22.56,22.57,142400.0,18.9959,19.0043,18.9791,18.9875,142400.0
2012-08-02 15:25:00,22.57,22.6,22.57,22.58,216600.0,18.9875,19.0127,18.9875,18.9959,216600.0
2012-08-02 15:30:00,22.58,22.61,22.55,22.57,213000.0,18.9959,19.0212,18.9707,18.9875,213000.0
2012-08-02 15:35:00,22.57,22.58,22.54,22.55,174800.0,18.9875,18.9959,18.9623,18.9707,174800.0
2012-08-02 15:40:00,22.55,22.55,22.49,22.53,261800.0,18.9707,18.9707,18.9202,18.9538,261800.0
2012-08-02 15:45:00,22.54,22.55,22.49,22.53,249800.0,18.9623,18.9707,18.9202,18.9538,249800.0
2012-08-02 15:50:00,22.53,22.57,22.53,22.55,425800.0,18.9538,18.9875,18.9538,18.9707,425800.0
2012-08-02 15:55:00,22.55,22.59,22.5,22.51,873600.0,18.9707,19.0043,18.9286,18.937,873600.0
2012-08-03 09:30:00,22.71,22.75,22.68,22.68,318600.0,19.1053,19.1389,19.08,19.08,318600.0
2012-08-03 09:35:00,22.68,22.7,22.61,22.63,158600.0,19.08,19.0969,19.0212,19.038,158600.0
2012-08-03 09:40:00,22.63,22.7,22.61,22.68,344000.0,19.038,19.0969,19.0212,19.08,344000.0
2012-08-03 09:45:00,22.67,22.7,22.58,22.63,134800.0,19.0716,19.0969,18.9959,19.038,134800.0
2012-08-03 09:50:00,22.63,22.68,22.61,22.65,272800.0,19.038,19.08,19.0212,19.0548,272800.0
2012-08-03 09:55:00,22.64,22.68,22.6,22.61,115000.0,19.0464,19.08,19.0127,19.0212,115000.0
2012-08-03 10:00:00,22.61,22.65,22.53,22.57,199600.0,19.0212,19.0548,18.9538,18.9875,199600.0
2012-08-03 10:05:00,22.57,22.65,22.57,22.6,112200.0,18.9875,19.0548,18.9875,19.0127,112200.0
2012-08-03 10:10:00,22.6,22.63,22.6,22.61,64400.0,19.0127,19.038,19.0127,19.0212,64400.0
2012-08-03 10:15:00,22.61,22.63,22.6,22.61,158400.0,19.0212,19.038,19.0127,19.0212,158400.0
2012-08-03 10:20:00,22.61,22.63,22.6,22.63,123200.0,19.0212,19.038,19.0127,19.038,123200.0
2012-08-03 10:25:00,22.63,22.71,22.63,22.7,119800.0,19.038,19.1053,19.038,19.0969,119800.0
2012-08-03 10:30:00,22.7,22.71,22.66,22.71,135400.0,19.0969,19.1053,19.0632,19.1053,135400.0
2012-08-03 10:35:00,22.7,22.72,22.68,22.71,111200.0,19.0969,19.1137,19.08,19.1053,111200.0
2012-08-03 10:40:00,22.71,22.72,22.69,22.7,68600.0,19.1053,19.1137,19.0885,19.0969,68600.0
2012-08-03 10:45:00,22.71,22.71,22.62,22.65,180400.0,19.1053,19.1053,19.0296,19.0548,180400.0
2012-08-03 10:50:00,22.65,22.66,22.6,22.61,83000.0,19.0548,19.0632,19.0127,19.0212,83000.0
2012-08-03 10:55:00,22.61,22.66,22.61,22.65,51800.0,19.0212,19.0632,19.0212,19.0548,51800.0
2012-08-03 11:00:00,22.65,22.66,22.63,22.63,34400.0,19.0548,19.0632,19.038,19.038,34400.0
2012-08-03 11:05:00,22.63,22.64,22.61,22.63,44400.0,19.038,19.0464,19.0212,19.038,44400.0
2012-08-03 11:10:00,22.62,22.68,22.61,22.68,75800.0,19.0296,19.08,19.0212,19.08,75800.0
2012-08-03 11:15:00,22.68,22.69,22.65,22.66,62600.0,19.08,19.0885,19.0548,19.0632,62600.0
2012-08-03 11:20:00,22.65,22.69,22.65,22.66,36600.0,19.0548,19.0885,19.0548,19.0632,36600.0
2012-08-03 11:25:00,22.66,22.69,22.65,22.68,77200.0,19.0632,19.0885,19.0548,19.08,77200.0
2012-08-03 11:30:00,22.68,22.72,22.68,22.71,91400.0,19.08,19.1137,19.08,19.1053,91400.0
2012-08-03 11:35:00,22.7,22.75,22.7,22.72,69000.0,19.0969,19.1389,19.0969,19.1137,69000.0
2012-08-03 11:40:00,22.72,22.72,22.67,22.68,136800.0,19.1137,19.1137,19.0716,19.08,136800.0
2012-08-03 11:45:00,22.68,22.68,22.63,22.63,109400.0,19.08,19.08,19.038,19.038,109400.0
2012-08-03 11:50:00,22.63,22.68,22.6,22.65,116800.0,19.038,19.08,19.0127,19.0548,116800.0
2012-08-03 11:55:00,22.65,22.66,22.62,22.64,70600.0,19.0548,19.0632,19.0296,19.0464,70600.0
2012-08-03 12:00:00,22.64,22.67,22.61,22.67,67000.0,19.0464,19.0716,19.0212,19.0716,67000.0
2012-08-03 12:05:00,22.67,22.68,22.65,22.66,70800.0,19.0716,19.08,19.0548,19.0632,70800.0
2012-08-03 12:10:00,22.66,22.68,22.64,22.67,87800.0,19.0632,19.08,19.0464,19.0716,87800.0
2012-08-03 12:15:00,22.66,22.71,22.64,22.71,45600.0,19.0632,19.1053,19.0464,19.1053,45600.0
2012-08-03 12:20:00,22.71,22.71,22.65,22.65,165400.0,19.1053,19.1053,19.0548,19.0548,165400.0
2012-08-03 12:25:00,22.65,22.66,22.6,22.62,174800.0,19.0548,19.0632,19.0127,19.0296,174800.0
2012-08-03 12:30:00,22.61,22.64,22.61,22.63,31600.0,19.0212,19.0464,19.0212,19.038,31600.0
2012-08-03 12:35:00,22.63,22.68,22.63,22.65,74400.0,19.038,19.08,19.038,19.0548,74400.0
2012-08-03 12:40:00,22.65,22.66,22.64,22.65,67200.0,19.0548,19.0632,19.0464,19.0548,67200.0
2012-08-03 12:45:00,22.64,22.65,22.63,22.65,52400.0,19.0464,19.0548,19.038,19.0548,52400.0
2012-08-03 12:50:00,22.64,22.67,22.64,22.66,108600.0,19.0464,19.0716,19.0464,19.0632,108600.0
2012-08-03 12:55:00,22.65,22.68,22.65,22.65,79200.0,19.0548,19.08,19.0548,19.0548,79200.0
2012-08-03 13:00:00,22.65,22.66,22.64,22.65,70200.0,19.0548,19.0632,19.0464,19.0548,70200.0
2012-08-03 13:05:00,22.65,22.68,22.61,22.68,56200.0,19.0548,19.08,19.0212,19.08,56200.0
2012-08-03 13:10:00,22.67,22.7,22.67,22.67,79200.0,19.0716,19.0969,19.0716,19.0716,79200.0
2012-08-03 13:15:00,22.68,22.7,22.67,22.68,48000.0,19.08,19.0969,19.0716,19.08,48000.0
2012-08-03 13:20:00,22.68,22.7,22.66,22.67,41400.0,19.08,19.0969,19.0632,19.0716,41400.0
2012-08-03 13:25:00,22.66,22.68,22.65,22.67,55400.0,19.0632,19.08,19.0548,19.0716,55400.0
2012-08-03 13:30:00,22.66,22.7,22.66,22.69,46200.0,19.0632,19.0969,19.0632,19.0885,46200.0
2012-08-03 13:35:00,22.68,22.71,22.67,22.69,64000.0,19.08,19.1053,19.0716,19.0885,64000.0
2012-08-03 13:40:00,22.68,22.7,22.66,22.68,248800.0,19.08,19.0969,19.0632,19.08,248800.0
2012-08-03 13:45:00,22.68,22.68,22.65,22.65,83000.0,19.08,19.08,19.0548,19.0548,83000.0
2012-08-03 13:50:00,22.65,22.66,22.64,22.65,64800.0,19.0548,19.0632,19.0464,19.0548,64800.0
2012-08-03 13:55:00,22.65,22.65,22.6,22.62,149800.0,19.0548,19.0548,19.0127,19.0296,149800.0
2012-08-03 14:00:00,22.62,22.63,22.6,22.63,116600.0,19.0296,19.038,19.0127,19.038,116600.0
2012-08-03 14:05:00,22.63,22.63,22.61,22.61,61800.0,19.038,19.038,19.0212,19.0212,61800.0
2012-08-03 14:10:00,22.61,22.67,22.61,22.67,42200.0,19.0212,19.0716,19.0212,19.0716,42200.0
2012-08-03 14:15:00,22.68,22.7,22.67,22.7,65200.0,19.08,19.0969,19.0716,19.0969,65200.0
2012-08-03 14:20:00,22.7,22.72,22.69,22.72,62400.0,19.0969,19.1137,19.0885,19.1137,62400.0
2012-08-03 14:25:00,22.72,22.72,22.67,22.69,93200.0,19.1137,19.1137,19.0716,19.0885,93200.0
2012-08-03 14:30:00,22.68,22.7,22.67,22.67,87400.0,19.08,19.0969,19.0716,19.0716,87400.0
2012-08-03 14:35:00,22.67,22.67,22.65,22.65,57600.0,19.0716,19.0716,19.0548,19.0548,57600.0
2012-08-03 14:40:00,22.65,22.67,22.63,22.66,112000.0,19.0548,19.0716,19.038,19.0632,112000.0
2012-08-03 14:45:00,22.66,22.67,22.65,22.65,75000.0,19.0632,19.0716,19.0548,19.0548,75000.0
2012-08-03 14:50:00,22.65,22.66,22.63,22.65,59800.0,19.0548,19.0632,19.038,19.0548,59800.0
2012-08-03 14:55:00,22.65,22.66,22.63,22.63,70400.0,19.0548,19.0632,19.038,19.038,70400.0
2012-08-03 15:00:00,22.64,22.64,22.61,22.62,134800.0,19.0464,19.0464,19.0212,19.0296,134800.0
2012-08-03 15:05:00,22.62,22.63,22.61,22.63,70000.0,19.0296,19.038,19.0212,19.038,70000.0
2012-08-03 15:10:00,22.63,22.63,22.56,22.58,257600.0,19.038,19.038,18.9791,18.9959,257600.0
2012-08-03 15:15:00,22.58,22.61,22.58,22.61,69400.0,18.9959,19.0212,18.9959,19.0212,69400.0
2012-08-03 15:20:00,22.61,22.61,22.59,22.61,111400.0,19.0212,19.0212,19.0043,19.0212,111400.0
2012-08-03 15:25:00,22.61,22.61,22.59,22.59,104000.0,19.0212,19.0212,19.0043,19.0043,104000.0
2012-08-03 15:30:00,22.59,22.6,22.58,22.59,164000.0,19.0043,19.0127,18.9959,19.0043,164000.0
2012-08-03 15:35:00,22.58,22.59,22.55,22.59,220200.0,18.9959,19.0043,18.9707,19.0043,220200.0
2012-08-03 15:40:00,22.58,22.59,22.55,22.58,207200.0,18.9959,19.0043,18.9707,18.9959,207200.0
2012-08-03 15:45:00,22.58,22.61,22.57,22.6,185600.0,18.9959,19.0212,18.9875,19.0127,185600.0
2012-08-03 15:50:00,22.6,22.6,22.52,22.53,422600.0,19.0127,19.0127,18.9454,18.9538,422600.0
2012-08-03 15:55:00,22.53,22.56,22.5,22.56,475600.0,18.9538,18.9791,18.9286,18.9791,475600.0
2012-08-06 09:30:00,22.63,22.64,22.5,22.56,231800.0,19.038,19.0464,18.9286,18.9791,231800.0
2012-08-06 09:35:00,22.58,22.65,22.56,22.62,112000.0,18.9959,19.0548,18.9791,19.0296,112000.0
2012-08-06 09:40:00,22.61,22.66,22.6,22.61,203000.0,19.0212,19.0632,19.0127,19.0212,203000.0
2012-08-06 09:45:00,22.61,22.65,22.58,22.6,102800.0,19.0212,19.0548,18.9959,19.0127,102800.0
2012-08-06 09:50:00,22.6,22.64,22.59,22.63,150200.0,19.0127,19.0464,19.0043,19.038,150200.0
2012-08-06 09:55:00,22.62,22.62,22.58,22.6,75800.0,19.0296,19.0296,18.9959,19.0127,75800.0
2012-08-06 10:00:00,22.6,22.61,22.59,22.6,138600.0,19.0127,19.0212,19.0043,19.0127,138600.0
2012-08-06 10:05:00,22.6,22.67,22.6,22.65,159000.0,19.0127,19.0716,19.0127,19.0548,159000.0
2012-08-06 10:10:00,22.64,22.66,22.61,22.61,89600.0,19.0464,19.0632,19.0212,19.0212,89600.0
2012-08-06 10:15:00,22.61,22.63,22.61,22.62,45400.0,19.0212,19.038,19.0212,19.0296,45400.0
2012-08-06 10:20:00,22.63,22.63,22.59,22.61,69200.0,19.038,19.038,19.0043,19.0212,69200.0
2012-08-06 10:25:00,22.61,22.63,22.61,22.63,114800.0,19.0212,19.038,19.0212,19.038,114800.0
2012-08-06 10:30:00,22.63,22.64,22.57,22.6,71600.0,19.038,19.0464,18.9875,19.0127,71600.0
2012-08-06 10:35:00,22.6,22.6,22.54,22.54,47000.0,19.0127,19.0127,18.9623,18.9623,47000.0
2012-08-06 10:40:00,22.54,22.57,22.52,22.56,69600.0,18.9623,18.9875,18.9454,18.9791,69600.0
2012-08-06 10:45:00,22.57,22.59,22.56,22.58,84400.0,18.9875,19.0043,18.9791,18.9959,84400.0
2012-08-06 10:50:00,22.58,22.6,22.55,22.55,167200.0,18.9959,19.0127,18.9707,18.9707,167200.0
2012-08-06 10:55:00,22.55,22.57,22.5,22.5,205000.0,18.9707,18.9875,18.9286,18.9286,205000.0
2012-08-06 11:00:00,22.5,22.57,22.5,22.56,125000.0,18.9286,18.9875,18.9286,18.9791,125000.0
2012-08-06 11:05:00,22.56,22.59,22.56,22.56,53000.0,18.9791,19.0043,18.9791,18.9791,53000.0
2012-08-06 11:10:00,22.56,22.61,22.56,22.61,104000.0,18.9791,19.0212,18.9791,19.0212,104000.0
2012-08-06 11:15:00,22.61,22.64,22.6,22.62,81600.0,19.0212,19.0464,19.0127,19.0296,81600.0
2012-08-06 11:20:00,22.62,22.65,22.61,22.63,112600.0,19.0296,19.0548,19.0212,19.038,112600.0
2012-08-06 11:25:00,22.64,22.66,22.62,22.62,167400.0,19.0464,19.0632,19.0296,19.0296,167400.0
2012-08-06 11:30:00,22.62,22.66,22.61,22.65,102600.0,19.0296,19.0632,19.0212,19.0548,102600.0
2012-08-06 11:35:00,22.65,22.67,22.64,22.65,50400.0,19.0548,19.0716,19.0464,19.0548,50400.0
2012-08-06 11:40:00,22.65,22.67,22.64,22.65,35200.0,19.0548,19.0716,19.0464,19.0548,35200.0
2012-08-06 11:45:00,22.65,22.67,22.65,22.66,128600.0,19.0548,19.0716,19.0548,19.0632,128600.0
2012-08-06 11:50:00,22.65,22.67,22.64,22.67,36800.0,19.0548,19.0716,19.0464,19.0716,36800.0
2012-08-06 11:55:00,22.67,22.68,22.66,22.66,49200.0,19.0716,19.08,19.0632,19.0632,49200.0
2012-08-06 12:00:00,22.66,22.67,22.65,22.66,53200.0,19.0632,19.0716,19.0548,19.0632,53200.0
2012-08-06 12:05:00,22.67,22.68,22.65,22.66,57800.0,19.0716,19.08,19.0548,19.0632,57800.0
2012-08-06 12:10:00,22.66,22.68,22.66,22.67,104200.0,19.0632,19.08,19.0632,19.0716,104200.0
2012-08-06 12:15:00,22.67,22.68,22.66,22.68,57600.0,19.0716,19.08,19.0632,19.08,57600.0
2012-08-06 12:20:00,22.67,22.68,22.67,22.68,35600.0,19.0716,19.08,19.0716,19.08,35600.0
2012-08-06 12:25:00,22.68,22.7,22.68,22.69,44800.0,19.08,19.0969,19.08,19.0885,44800.0
2012-08-06 12:30:00,22.68,22.7,22.67,22.69,146800.0,19.08,19.0969,19.0716,19.0885,146800.0
2012-08-06 12:35:00,22.69,22.69,22.68,22.68,26800.0,19.0885,19.0885,19.08,19.08,26800.0
2012-08-06 12:40:00,22.69,22.7,22.68,22.7,55000.0,19.0885,19.0969,19.08,19.0969,55000.0
2012-08-06 12:45:00,22.7,22.7,22.68,22.7,20800.0,19.0969,19.0969,19.08,19.0969,20800.0
2012-08-06 12:50:00,22.7,22.72,22.7,22.71,37600.0,19.0969,19.1137,19.0969,19.1053,37600.0
2012-08-06 12:55:00,22.71,22.72,22.7,22.7,49200.0,19.1053,19.1137,19.0969,19.0969,49200.0
2012-08-06 13:00:00,22.7,22.71,22.7,22.71,21600.0,19.0969,19.1053,19.0969,19.1053,21600.0
2012-08-06 13:05:00,22.71,22.71,22.7,22.7,21000.0,19.1053,19.1053,19.0969,19.0969,21000.0
2012-08-06 13:10:00,22.7,22.71,22.68,22.7,149600.0,19.0969,19.1053,19.08,19.0969,149600.0
2012-08-06 13:15:00,22.7,22.71,22.68,22.68,43000.0,19.0969,19.1053,19.08,19.08,43000.0
2012-08-06 13:20:00,22.68,22.7,22.67,22.7,43600.0,19.08,19.0969,19.0716,19.0969,43600.0
2012-08-06 13:25:00,22.7,22.71,22.69,22.69,27200.0,19.0969,19.1053,19.0885,19.0885,27200.0
2012-08-06 13:30:00,22.7,22.72,22.7,22.71,29000.0,19.0969,19.1137,19.0969,19.1053,29000.0
2012-08-06 13:35:00,22.71,22.72,22.68,22.68,51400.0,19.1053,19.1137,19.08,19.08,51400.0
2012-08-06 13:40:00,22.68,22.7,22.66,22.66,37000.0,19.08,19.0969,19.0632,19.0632,37000.0
2012-08-06 13:45:00,22.66,22.68,22.66,22.66,131400.0,19.0632,19.08,19.0632,19.0632,131400.0
2012-08-06 13:50:00,22.66,22.7,22.66,22.69,100600.0,19.0632,19.0969,19.0632,19.0885,100600.0
2012-08-06 13:55:00,22.69,22.7,22.67,22.67,40000.0,19.0885,19.0969,19.0716,19.0716,40000.0
2012-08-06 14:00:00,22.67,22.72,22.67,22.7,109200.0,19.0716,19.1137,19.0716,19.0969,109200.0
2012-08-06 14:05:00,22.7,22.72,22.7,22.71,46600.0,19.0969,19.1137,19.0969,19.1053,46600.0
2012-08-06 14:10:00,22.71,22.72,22.71,22.72,39200.0,19.1053,19.1137,19.1053,19.1137,39200.0
2012-08-06 14:15:00,22.71,22.72,22.7,22.7,56600.0,19.1053,19.1137,19.0969,19.0969,56600.0
2012-08-06 14:20:00,22.7,22.72,22.68,22.7,183200.0,19.0969,19.1137,19.08,19.0969,183200.0
2012-08-06 14:25:00,22.7,22.71,22.69,22.71,83400.0,19.0969,19.1053,19.0885,19.1053,83400.0
2012-08-06 14:30:00,22.71,22.72,22.7,22.7,76800.0,19.1053,19.1137,19.0969,19.0969,76800.0
2012-08-06 14:35:00,22.7,22.71,22.69,22.71,36600.0,19.0969,19.1053,19.0885,19.1053,36600.0
2012-08-06 14:40:00,22.71,22.71,22.68,22.7,63400.0,19.1053,19.1053,19.08,19.0969,63400.0
2012-08-06 14:45:00,22.7,22.71,22.69,22.71,52800.0,19.0969,19.1053,19.0885,19.1053,52800.0
2012-08-06 14:50:00,22.71,22.71,22.69,22.7,78800.0,19.1053,19.1053,19.0885,19.0969,78800.0
2012-08-06 14:55:00,22.7,22.7,22.67,22.68,57200.0,19.0969,19.0969,19.0716,19.08,57200.0
2012-08-06 15:00:00,22.68,22.7,22.68,22.68,170800.0,19.08,19.0969,19.08,19.08,170800.0
2012-08-06 15:05:00,22.68,22.69,22.67,22.68,87400.0,19.08,19.0885,19.0716,19.08,87400.0
2012-08-06 15:10:00,22.68,22.69,22.67,22.68,89400.0,19.08,19.0885,19.0716,19.08,89400.0
2012-08-06 15:15:00,22.68,22.68,22.65,22.67,61200.0,19.08,19.08,19.0548,19.0716,61200.0
2012-08-06 15:20:00,22.67,22.69,22.66,22.68,61400.0,19.0716,19.0885,19.0632,19.08,61400.0
2012-08-06 15:25:00,22.68,22.68,22.66,22.67,31800.0,19.08,19.08,19.0632,19.0716,31800.0
2012-08-06 15:30:00,22.67,22.68,22.64,22.67,91800.0,19.0716,19.08,19.0464,19.0716,91800.0
2012-08-06 15:35:00,22.67,22.67,22.64,22.66,86400.0,19.0716,19.0716,19.0464,19.0632,86400.0
2012-08-06 15:40:00,22.66,22.67,22.64,22.64,108600.0,19.0632,19.0716,19.0464,19.0464,108600.0
2012-08-06 15:45:00,22.64,22.67,22.63,22.66,242600.0,19.0464,19.0716,19.038,19.0632,242600.0
2012-08-06 15:50:00,22.66,22.67,22.63,22.65,163000.0,19.0632,19.0716,19.038,19.0548,163000.0
2012-08-06 15:55:00,22.64,22.65,22.61,22.62,249800.0,19.0464,19.0548,19.0212,19.0296,249800.0
2012-08-07 09:30:00,22.59,22.73,22.59,22.63,220400.0,19.0527,19.1708,19.0527,19.0865,220400.0
2012-08-07 09:35:00,22.61,22.63,22.5,22.5,114600.0,19.0696,19.0865,18.9768,18.9768,114600.0
2012-08-07 09:40:00,22.51,22.53,22.43,22.46,137400.0,18.9853,19.0021,18.9178,18.9431,137400.0
2012-08-07 09:45:00,22.47,22.53,22.46,22.5,119000.0,18.9515,19.0021,18.9431,18.9768,119000.0
2012-08-07 09:50:00,22.5,22.54,22.49,22.49,118800.0,18.9768,19.0106,18.9684,18.9684,118800.0
2012-08-07 09:55:00,22.5,22.54,22.49,22.5,59400.0,18.9768,19.0106,18.9684,18.9768,59400.0
2012-08-07 10:00:00,22.5,22.5,22.45,22.45,244600.0,18.9768,18.9768,18.9347,18.9347,244600.0
2012-08-07 10:05:00,22.46,22.51,22.46,22.5,97400.0,18.9431,18.9853,18.9431,18.9768,97400.0
2012-08-07 10:10:00,22.5,22.52,22.49,22.51,101800.0,18.9768,18.9937,18.9684,18.9853,101800.0
2012-08-07 10:15:00,22.5,22.52,22.48,22.5,95200.0,18.9768,18.9937,18.96,18.9768,95200.0
2012-08-07 10:20:00,22.5,22.53,22.48,22.53,90400.0,18.9768,19.0021,18.96,19.0021,90400.0
2012-08-07 10:25:00,22.54,22.61,22.54,22.6,60000.0,19.0106,19.0696,19.0106,19.0612,60000.0
2012-08-07 10:30:00,22.6,22.65,22.6,22.62,73600.0,19.0612,19.1033,19.0612,19.078,73600.0
2012-08-07 10:35:00,22.62,22.63,22.59,22.62,142600.0,19.078,19.0865,19.0527,19.078,142600.0
2012-08-07 10:40:00,22.62,22.66,22.61,22.66,103400.0,19.078,19.1118,19.0696,19.1118,103400.0
2012-08-07 10:45:00,22.66,22.67,22.62,22.63,84200.0,19.1118,19.1202,19.078,19.0865,84200.0
2012-08-07 10:50:00,22.62,22.65,22.61,22.63,63000.0,19.078,19.1033,19.0696,19.0865,63000.0
2012-08-07 10:55:00,22.63,22.65,22.61,22.63,81800.0,19.0865,19.1033,19.0696,19.0865,81800.0
2012-08-07 11:00:00,22.63,22.64,22.61,22.61,37200.0,19.0865,19.0949,19.0696,19.0696,37200.0
2012-08-07 11:05:00,22.61,22.65,22.61,22.64,57800.0,19.0696,19.1033,19.0696,19.0949,57800.0
2012-08-07 11:10:00,22.64,22.65,22.61,22.63,56400.0,19.0949,19.1033,19.0696,19.0865,56400.0
2012-08-07 11:15:00,22.61,22.62,22.59,22.59,80800.0,19.0696,19.078,19.0527,19.0527,80800.0
2012-08-07 11:20:00,22.6,22.61,22.57,22.58,85800.0,19.0612,19.0696,19.0359,19.0443,85800.0
2012-08-07 11:25:00,22.58,22.59,22.54,22.58,164200.0,19.0443,19.0527,19.0106,19.0443,164200.0
2012-08-07 11:30:00,22.58,22.6,22.57,22.59,68800.0,19.0443,19.0612,19.0359,19.0527,68800.0
2012-08-07 11:35:00,22.59,22.59,22.57,22.58,40800.0,19.0527,19.0527,19.0359,19.0443,40800.0
2012-08-07 11:40:00,22.58,22.59,22.55,22.56,91400.0,19.0443,19.0527,19.019,19.0274,91400.0
2012-08-07 11:45:00,22.56,22.58,22.55,22.56,107800.0,19.0274,19.0443,19.019,19.0274,107800.0
2012-08-07 11:50:00,22.57,22.57,22.53,22.54,121600.0,19.0359,19.0359,19.0021,19.0106,121600.0
2012-08-07 11:55:00,22.54,22.58,22.5,22.54,108600.0,19.0106,19.0443,18.9768,19.0106,108600.0
2012-08-07 12:00:00,22.54,22.6,22.54,22.6,58000.0,19.0106,19.0612,19.0106,19.0612,58000.0
2012-08-07 12:05:00,22.6,22.61,22.58,22.61,96000.0,19.0612,19.0696,19.0443,19.0696,96000.0
2012-08-07 12:10:00,22.61,22.61,22.59,22.61,48800.0,19.0696,19.0696,19.0527,19.0696,48800.0
2012-08-07 12:15:00,22.6,22.6,22.58,22.6,81600.0,19.0612,19.0612,19.0443,19.0612,81600.0
2012-08-07 12:20:00,22.6,22.61,22.59,22.59,100800.0,19.0612,19.0696,19.0527,19.0527,100800.0
2012-08-07 12:25:00,22.6,22.6,22.57,22.58,56600.0,19.0612,19.0612,19.0359,19.0443,56600.0
2012-08-07 12:30:00,22.58,22.6,22.57,22.59,130600.0,19.0443,19.0612,19.0359,19.0527,130600.0
2012-08-07 12:35:00,22.59,22.6,22.57,22.6,69400.0,19.0527,19.0612,19.0359,19.0612,69400.0
2012-08-07 12:40:00,22.6,22.6,22.59,22.59,24400.0,19.0612,19.0612,19.0527,19.0527,24400.0
2012-08-07 12:45:00,22.59,22.6,22.59,22.59,68400.0,19.0527,19.0612,19.0527,19.0527,68400.0
2012-08-07 12:50:00,22.59,22.6,22.59,22.59,66600.0,19.0527,19.0612,19.0527,19.0527,66600.0
2012-08-07 12:55:00,22.59,22.6,22.56,22.57,97800.0,19.0527,19.0612,19.0274,19.0359,97800.0
2012-08-07 13:00:00,22.57,22.59,22.56,22.56,40000.0,19.0359,19.0527,19.0274,19.0274,40000.0
2012-08-07 13:05:00,22.56,22.58,22.56,22.58,42200.0,19.0274,19.0443,19.0274,19.0443,42200.0
2012-08-07 13:10:00,22.58,22.6,22.57,22.58,40200.0,19.0443,19.0612,19.0359,19.0443,40200.0
2012-08-07 13:15:00,22.59,22.6,22.58,22.6,14400.0,19.0527,19.0612,19.0443,19.0612,14400.0
2012-08-07 13:20:00,22.6,22.6,22.6,22.6,32000.0,19.0612,19.0612,19.0612,19.0612,32000.0
2012-08-07 13:25:00,22.6,22.6,22.6,22.6,12800.0,19.0612,19.0612,19.0612,19.0612,12800.0
2012-08-07 13:30:00,22.6,22.6,22.6,22.6,108600.0,19.0612,19.0612,19.0612,19.0612,108600.0
2012-08-07 13:35:00,22.6,22.63,22.6,22.63,73200.0,19.0612,19.0865,19.0612,19.0865,73200.0
2012-08-07 13:40:00,22.63,22.64,22.63,22.64,46200.0,19.0865,19.0949,19.0865,19.0949,46200.0
2012-08-07 13:45:00,22.64,22.67,22.63,22.65,120800.0,19.0949,19.1202,19.0865,19.1033,120800.0
2012-08-07 13:50:00,22.65,22.65,22.62,22.62,220400.0,19.1033,19.1033,19.078,19.078,220400.0
2012-08-07 13:55:00,22.63,22.63,22.62,22.63,45000.0,19.0865,19.0865,19.078,19.0865,45000.0
2012-08-07 14:00:00,22.63,22.65,22.63,22.65,70600.0,19.0865,19.1033,19.0865,19.1033,70600.0
2012-08-07 14:05:00,22.65,22.66,22.64,22.65,35000.0,19.1033,19.1118,19.0949,19.1033,35000.0
2012-08-07 14:10:00,22.65,22.65,22.65,22.65,60600.0,19.1033,19.1033,19.1033,19.1033,60600.0
2012-08-07 14:15:00,22.65,22.67,22.65,22.65,95800.0,19.1033,19.1202,19.1033,19.1033,95800.0
2012-08-07 14:20:00,22.66,22.66,22.64,22.64,65600.0,19.1118,19.1118,19.0949,19.0949,65600.0
2012-08-07 14:25:00,22.64,22.64,22.62,22.62,43400.0,19.0949,19.0949,19.078,19.078,43400.0
2012-08-07 14:30:00,22.62,22.64,22.62,22.63,57000.0,19.078,19.0949,19.078,19.0865,57000.0
2012-08-07 14:35:00,22.63,22.66,22.63,22.65,60600.0,19.0865,19.1118,19.0865,19.1033,60600.0
2012-08-07 14:40:00,22.65,22.66,22.65,22.66,64000.0,19.1033,19.1118,19.1033,19.1118,64000.0
2012-08-07 14:45:00,22.66,22.66,22.64,22.65,54000.0,19.1118,19.1118,19.0949,19.1033,54000.0
2012-08-07 14:50:00,22.65,22.66,22.64,22.64,150200.0,19.1033,19.1118,19.0949,19.0949,150200.0
2012-08-07 14:55:00,22.64,22.65,22.64,22.65,37000.0,19.0949,19.1033,19.0949,19.1033,37000.0
2012-08-07 15:00:00,22.65,22.65,22.63,22.64,58400.0,19.1033,19.1033,19.0865,19.0949,58400.0
2012-08-07 15:05:00,22.64,22.65,22.62,22.64,92800.0,19.0949,19.1033,19.078,19.0949,92800.0
2012-08-07 15:10:00,22.64,22.65,22.6,22.6,146600.0,19.0949,19.1033,19.0612,19.0612,146600.0
2012-08-07 15:15:00,22.6,22.6,22.58,22.58,99600.0,19.0612,19.0612,19.0443,19.0443,99600.0
2012-08-07 15:20:00,22.58,22.59,22.58,22.59,84400.0,19.0443,19.0527,19.0443,19.0527,84400.0
2012-08-07 15:25:00,22.58,22.61,22.58,22.6,128800.0,19.0443,19.0696,19.0443,19.0612,128800.0
2012-08-07 15:30:00,22.6,22.6,22.59,22.6,204000.0,19.0612,19.0612,19.0527,19.0612,204000.0
2012-08-07 15:35:00,22.6,22.6,22.58,22.6,179800.0,19.0612,19.0612,19.0443,19.0612,179800.0
2012-08-07 15:40:00,22.6,22.6,22.59,22.59,222200.0,19.0612,19.0612,19.0527,19.0527,222200.0
2012-08-07 15:45:00,22.59,22.6,22.58,22.59,360200.0,19.0527,19.0612,19.0443,19.0527,360200.0
2012-08-07 15:50:00,22.59,22.61,22.59,22.59,396600.0,19.0527,19.0696,19.0527,19.0527,396600.0
2012-08-07 15:55:00,22.59,22.59,22.56,22.56,383000.0,19.0527,19.0527,19.0274,19.0274,383000.0
2012-08-08 09:30:00,22.51,22.54,22.46,22.52,194400.0,18.9853,19.0106,18.9431,18.9937,194400.0
2012-08-08 09:35:00,22.5,22.55,22.47,22.53,116000.0,18.9768,19.019,18.9515,19.0021,116000.0
2012-08-08 09:40:00,22.53,22.56,22.5,22.51,36400.0,19.0021,19.0274,18.9768,18.9853,36400.0
2012-08-08 09:45:00,22.53,22.57,22.53,22.57,52200.0,19.0021,19.0359,19.0021,19.0359,52200.0
2012-08-08 09:50:00,22.57,22.58,22.5,22.51,143600.0,19.0359,19.0443,18.9768,18.9853,143600.0
2012-08-08 09:55:00,22.5,22.55,22.5,22.54,81200.0,18.9768,19.019,18.9768,19.0106,81200.0
2012-08-08 10:00:00,22.54,22.56,22.5,22.5,98000.0,19.0106,19.0274,18.9768,18.9768,98000.0
2012-08-08 10:05:00,22.5,22.54,22.5,22.53,238600.0,18.9768,19.0106,18.9768,19.0021,238600.0
2012-08-08 10:10:00,22.53,22.59,22.53,22.55,171400.0,19.0021,19.0527,19.0021,19.019,171400.0
2012-08-08 10:15:00,22.55,22.57,22.54,22.54,179200.0,19.019,19.0359,19.0106,19.0106,179200.0
2012-08-08 10:20:00,22.54,22.57,22.52,22.53,130400.0,19.0106,19.0359,18.9937,19.0021,130400.0
2012-08-08 10:25:00,22.53,22.53,22.48,22.48,72600.0,19.0021,19.0021,18.96,18.96,72600.0
2012-08-08 10:30:00,22.48,22.5,22.47,22.47,75400.0,18.96,18.9768,18.9515,18.9515,75400.0
2012-08-08 10:35:00,22.47,22.5,22.47,22.48,32400.0,18.9515,18.9768,18.9515,18.96,32400.0
2012-08-08 10:40:00,22.48,22.51,22.48,22.49,76400.0,18.96,18.9853,18.96,18.9684,76400.0
2012-08-08 10:45:00,22.48,22.5,22.48,22.49,248000.0,18.96,18.9768,18.96,18.9684,248000.0
2012-08-08 10:50:00,22.49,22.49,22.47,22.48,122000.0,18.9684,18.9684,18.9515,18.96,122000.0
2012-08-08 10:55:00,22.48,22.51,22.47,22.5,95600.0,18.96,18.9853,18.9515,18.9768,95600.0
2012-08-08 11:00:00,22.5,22.5,22.48,22.49,32400.0,18.9768,18.9768,18.96,18.9684,32400.0
2012-08-08 11:05:00,22.49,22.51,22.48,22.48,92400.0,18.9684,18.9853,18.96,18.96,92400.0
2012-08-08 11:10:00,22.49,22.52,22.49,22.5,539000.0,18.9684,18.9937,18.9684,18.9768,539000.0
2012-08-08 11:15:00,22.51,22.52,22.49,22.5,99400.0,18.9853,18.9937,18.9684,18.9768,99400.0
2012-08-08 11:20:00,22.5,22.52,22.5,22.5,82000.0,18.9768,18.9937,18.9768,18.9768,82000.0
2012-08-08 11:25:00,22.5,22.53,22.49,22.52,118400.0,18.9768,19.0021,18.9684,18.9937,118400.0
2012-08-08 11:30:00,22.52,22.56,22.52,22.54,83000.0,18.9937,19.0274,18.9937,19.0106,83000.0
2012-08-08 11:35:00,22.55,22.58,22.54,22.58,80200.0,19.019,19.0443,19.0106,19.0443,80200.0
2012-08-08 11:40:00,22.58,22.59,22.57,22.58,66400.0,19.0443,19.0527,19.0359,19.0443,66400.0
2012-08-08 11:45:00,22.57,22.58,22.56,22.56,196000.0,19.0359,19.0443,19.0274,19.0274,196000.0
2012-08-08 11:50:00,22.56,22.58,22.56,22.57,91000.0,19.0274,19.0443,19.0274,19.0359,91000.0
2012-08-08 11:55:00,22.57,22.59,22.56,22.56,90800.0,19.0359,19.0527,19.0274,19.0274,90800.0
2012-08-08 12:00:00,22.56,22.56,22.55,22.56,220800.0,19.0274,19.0274,19.019,19.0274,220800.0
2012-08-08 12:05:00,22.55,22.58,22.55,22.57,59000.0,19.019,19.0443,19.019,19.0359,59000.0
2012-08-08 12:10:00,22.57,22.59,22.57,22.59,68200.0,19.0359,19.0527,19.0359,19.0527,68200.0
2012-08-08 12:15:00,22.59,22.6,22.59,22.6,157600.0,19.0527,19.0612,19.0527,19.0612,157600.0
2012-08-08 12:20:00,22.59,22.6,22.57,22.58,55200.0,19.0527,19.0612,19.0359,19.0443,55200.0
2012-08-08 12:25:00,22.58,22.59,22.57,22.57,52400.0,19.0443,19.0527,19.0359,19.0359,52400.0
2012-08-08 12:30:00,22.58,22.59,22.55,22.55,93600.0,19.0443,19.0527,19.019,19.019,93600.0
2012-08-08 12:35:00,22.56,22.56,22.55,22.56,179000.0,19.0274,19.0274,19.019,19.0274,179000.0
2012-08-08 12:40:00,22.55,22.55,22.52,22.52,68400.0,19.019,19.019,18.9937,18.9937,68400.0
2012-08-08 12:45:00,22.52,22.53,22.49,22.49,99200.0,18.9937,19.0021,18.9684,18.9684,99200.0
2012-08-08 12:50:00,22.49,22.52,22.48,22.5,135600.0,18.9684,18.9937,18.96,18.9768,135600.0
2012-08-08 12:55:00,22.5,22.54,22.5,22.54,32800.0,18.9768,19.0106,18.9768,19.0106,32800.0
2012-08-08 13:00:00,22.54,22.55,22.52,22.53,127200.0,19.0106,19.019,18.9937,19.0021,127200.0
2012-08-08 13:05:00,22.53,22.54,22.51,22.53,37000.0,19.0021,19.0106,18.9853,19.0021,37000.0
2012-08-08 13:10:00,22.53,22.56,22.52,22.52,104200.0,19.0021,19.0274,18.9937,18.9937,104200.0
2012-08-08 13:15:00,22.52,22.54,22.5,22.52,33800.0,18.9937,19.0106,18.9768,18.9937,33800.0
2012-08-08 13:20:00,22.52,22.53,22.51,22.51,37000.0,18.9937,19.0021,18.9853,18.9853,37000.0
2012-08-08 13:25:00,22.52,22.53,22.5,22.52,58200.0,18.9937,19.0021,18.9768,18.9937,58200.0
2012-08-08 13:30:00,22.52,22.52,22.5,22.5,103400.0,18.9937,18.9937,18.9768,18.9768,103400.0
2012-08-08 13:35:00,22.5,22.55,22.5,22.52,279600.0,18.9768,19.019,18.9768,18.9937,279600.0
2012-08-08 13:40:00,22.53,22.56,22.52,22.52,119800.0,19.0021,19.0274,18.9937,18.9937,119800.0
2012-08-08 13:45:00,22.52,22.55,22.52,22.53,233200.0,18.9937,19.019,18.9937,19.0021,233200.0
2012-08-08 13:50:00,22.53,22.55,22.53,22.54,62800.0,19.0021,19.019,19.0021,19.0106,62800.0
2012-08-08 13:55:00,22.54,22.57,22.53,22.57,51800.0,19.0106,19.0359,19.0021,19.0359,51800.0
2012-08-08 14:00:00,22.57,22.59,22.55,22.57,117600.0,19.0359,19.0527,19.019,19.0359,117600.0
2012-08-08 14:05:00,22.57,22.58,22.54,22.54,115200.0,19.0359,19.0443,19.0106,19.0106,115200.0
2012-08-08 14:10:00,22.54,22.55,22.53,22.54,82800.0,19.0106,19.019,19.0021,19.0106,82800.0
2012-08-08 14:15:00,22.55,22.56,22.52,22.52,133400.0,19.019,19.0274,18.9937,18.9937,133400.0
2012-08-08 14:20:00,22.53,22.53,22.49,22.5,223000.0,19.0021,19.0021,18.9684,18.9768,223000.0
2012-08-08 14:25:00,22.5,22.52,22.5,22.5,168400.0,18.9768,18.9937,18.9768,18.9768,168400.0
2012-08-08 14:30:00,22.5,22.54,22.5,22.53,94800.0,18.9768,19.0106,18.9768,19.0021,94800.0
2012-08-08 14:35:00,22.53,22.54,22.52,22.54,85000.0,19.0021,19.0106,18.9937,19.0106,85000.0
2012-08-08 14:40:00,22.54,22.55,22.52,22.52,59600.0,19.0106,19.019,18.9937,18.9937,59600.0
2012-08-08 14:45:00,22.53,22.54,22.5,22.52,99400.0,19.0021,19.0106,18.9768,18.9937,99400.0
2012-08-08 14:50:00,22.51,22.54,22.5,22.51,79200.0,18.9853,19.0106,18.9768,18.9853,79200.0
2012-08-08 14:55:00,22.52,22.54,22.52,22.54,64800.0,18.9937,19.0106,18.9937,19.0106,64800.0
2012-08-08 15:00:00,22.54,22.55,22.52,22.54,164800.0,19.0106,19.019,18.9937,19.0106,164800.0
2012-08-08 15:05:00,22.55,22.56,22.53,22.54,193000.0,19.019,19.0274,19.0021,19.0106,193000.0
2012-08-08 15:10:00,22.54,22.54,22.53,22.53,159400.0,19.0106,19.0106,19.0021,19.0021,159400.0
2012-08-08 15:15:00,22.53,22.57,22.53,22.57,74400.0,19.0021,19.0359,19.0021,19.0359,74400.0
2012-08-08 15:20:00,22.56,22.58,22.55,22.56,123600.0,19.0274,19.0443,19.019,19.0274,123600.0
2012-08-08 15:25:00,22.56,22.58,22.55,22.57,130200.0,19.0274,19.0443,19.019,19.0359,130200.0
2012-08-08 15:30:00,22.57,22.57,22.54,22.54,152800.0,19.0359,19.0359,19.0106,19.0106,152800.0
2012-08-08 15:35:00,22.54,22.56,22.53,22.54,155600.0,19.0106,19.0274,19.0021,19.0106,155600.0
2012-08-08 15:40:00,22.54,22.56,22.52,22.56,286200.0,19.0106,19.0274,18.9937,19.0274,286200.0
2012-08-08 15:45:00,22.56,22.57,22.53,22.54,210600.0,19.0274,19.0359,19.0021,19.0106,210600.0
2012-08-08 15:50:00,22.54,22.55,22.53,22.53,417000.0,19.0106,19.019,19.0021,19.0021,417000.0
2012-08-08 15:55:00,22.54,22.55,22.52,22.55,359600.0,19.0106,19.019,18.9937,19.019,359600.0
2012-08-09 09:30:00,22.56,22.63,22.55,22.6,116400.0,19.0274,19.0865,19.019,19.0612,116400.0
2012-08-09 09:35:00,22.61,22.61,22.56,22.58,186200.0,19.0696,19.0696,19.0274,19.0443,186200.0
2012-08-09 09:40:00,22.58,22.6,22.57,22.59,100400.0,19.0443,19.0612,19.0359,19.0527,100400.0
2012-08-09 09:45:00,22.58,22.6,22.55,22.55,112200.0,19.0443,19.0612,19.019,19.019,112200.0
2012-08-09 09:50:00,22.55,22.56,22.49,22.54,91200.0,19.019,19.0274,18.9684,19.0106,91200.0
2012-08-09 09:55:00,22.54,22.54,22.5,22.51,80000.0,19.0106,19.0106,18.9768,18.9853,80000.0
2012-08-09 10:00:00,22.52,22.54,22.5,22.5,53000.0,18.9937,19.0106,18.9768,18.9768,53000.0
2012-08-09 10:05:00,22.5,22.55,22.5,22.54,50600.0,18.9768,19.019,18.9768,19.0106,50600.0
2012-08-09 10:10:00,22.53,22.55,22.5,22.52,67600.0,19.0021,19.019,18.9768,18.9937,67600.0
2012-08-09 10:15:00,22.52,22.53,22.51,22.53,66600.0,18.9937,19.0021,18.9853,19.0021,66600.0
2012-08-09 10:20:00,22.53,22.53,22.49,22.5,91800.0,19.0021,19.0021,18.9684,18.9768,91800.0
2012-08-09 10:25:00,22.5,22.51,22.49,22.5,155200.0,18.9768,18.9853,18.9684,18.9768,155200.0
2012-08-09 10:30:00,22.5,22.52,22.48,22.5,135800.0,18.9768,18.9937,18.96,18.9768,135800.0
2012-08-09 10:35:00,22.5,22.5,22.43,22.43,215200.0,18.9768,18.9768,18.9178,18.9178,215200.0
2012-08-09 10:40:00,22.44,22.46,22.4,22.42,161000.0,18.9262,18.9431,18.8925,18.9094,161000.0
2012-08-09 10:45:00,22.42,22.49,22.42,22.45,99600.0,18.9094,18.9684,18.9094,18.9347,99600.0
2012-08-09 10:50:00,22.46,22.49,22.46,22.48,43200.0,18.9431,18.9684,18.9431,18.96,43200.0
2012-08-09 10:55:00,22.48,22.5,22.48,22.5,34400.0,18.96,18.9768,18.96,18.9768,34400.0
2012-08-09 11:00:00,22.51,22.52,22.49,22.51,109600.0,18.9853,18.9937,18.9684,18.9853,109600.0
2012-08-09 11:05:00,22.5,22.52,22.49,22.52,62600.0,18.9768,18.9937,18.9684,18.9937,62600.0
2012-08-09 11:10:00,22.52,22.53,22.5,22.5,46800.0,18.9937,19.0021,18.9768,18.9768,46800.0
2012-08-09 11:15:00,22.5,22.54,22.5,22.54,37000.0,18.9768,19.0106,18.9768,19.0106,37000.0
2012-08-09 11:20:00,22.54,22.55,22.54,22.54,53400.0,19.0106,19.019,19.0106,19.0106,53400.0
2012-08-09 11:25:00,22.54,22.54,22.5,22.51,59200.0,19.0106,19.0106,18.9768,18.9853,59200.0
2012-08-09 11:30:00,22.51,22.52,22.5,22.5,93400.0,18.9853,18.9937,18.9768,18.9768,93400.0
2012-08-09 11:35:00,22.5,22.5,22.49,22.49,383400.0,18.9768,18.9768,18.9684,18.9684,383400.0
2012-08-09 11:40:00,22.49,22.5,22.48,22.5,305200.0,18.9684,18.9768,18.96,18.9768,305200.0
2012-08-09 11:45:00,22.49,22.52,22.49,22.5,167000.0,18.9684,18.9937,18.9684,18.9768,167000.0
2012-08-09 11:50:00,22.5,22.5,22.48,22.5,276000.0,18.9768,18.9768,18.96,18.9768,276000.0
2012-08-09 11:55:00,22.5,22.52,22.49,22.49,170400.0,18.9768,18.9937,18.9684,18.9684,170400.0
2012-08-09 12:00:00,22.5,22.55,22.5,22.53,70600.0,18.9768,19.019,18.9768,19.0021,70600.0
2012-08-09 12:05:00,22.53,22.54,22.52,22.52,152200.0,19.0021,19.0106,18.9937,18.9937,152200.0
2012-08-09 12:10:00,22.52,22.53,22.5,22.5,39800.0,18.9937,19.0021,18.9768,18.9768,39800.0
2012-08-09 12:15:00,22.5,22.54,22.5,22.53,91200.0,18.9768,19.0106,18.9768,19.0021,91200.0
2012-08-09 12:20:00,22.53,22.53,22.52,22.52,63600.0,19.0021,19.0021,18.9937,18.9937,63600.0
2012-08-09 12:25:00,22.52,22.53,22.5,22.52,37400.0,18.9937,19.0021,18.9768,18.9937,37400.0
2012-08-09 12:30:00,22.52,22.53,22.52,22.52,70200.0,18.9937,19.0021,18.9937,18.9937,70200.0
2012-08-09 12:35:00,22.52,22.52,22.5,22.5,20800.0,18.9937,18.9937,18.9768,18.9768,20800.0
2012-08-09 12:40:00,22.5,22.51,22.5,22.5,68200.0,18.9768,18.9853,18.9768,18.9768,68200.0
2012-08-09 12:45:00,22.5,22.5,22.48,22.49,380200.0,18.9768,18.9768,18.96,18.9684,380200.0
2012-08-09 12:50:00,22.49,22.52,22.48,22.51,57600.0,18.9684,18.9937,18.96,18.9853,57600.0
2012-08-09 12:55:00,22.51,22.53,22.5,22.53,29200.0,18.9853,19.0021,18.9768,19.0021,29200.0
2012-08-09 13:00:00,22.53,22.55,22.53,22.54,48400.0,19.0021,19.019,19.0021,19.0106,48400.0
2012-08-09 13:05:00,22.54,22.54,22.53,22.54,115600.0,19.0106,19.0106,19.0021,19.0106,115600.0
2012-08-09 13:10:00,22.54,22.55,22.53,22.54,62400.0,19.0106,19.019,19.0021,19.0106,62400.0
2012-08-09 13:15:00,22.54,22.54,22.53,22.54,54000.0,19.0106,19.0106,19.0021,19.0106,54000.0
2012-08-09 13:20:00,22.54,22.54,22.53,22.54,36000.0,19.0106,19.0106,19.0021,19.0106,36000.0
2012-08-09 13:25:00,22.54,22.54,22.52,22.52,46400.0,19.0106,19.0106,18.9937,18.9937,46400.0
2012-08-09 13:30:00,22.52,22.53,22.52,22.53,60400.0,18.9937,19.0021,18.9937,19.0021,60400.0
2012-08-09 13:35:00,22.53,22.54,22.52,22.52,100400.0,19.0021,19.0106,18.9937,18.9937,100400.0
2012-08-09 13:40:00,22.52,22.53,22.52,22.53,40000.0,18.9937,19.0021,18.9937,19.0021,40000.0
2012-08-09 13:45:00,22.52,22.54,22.52,22.52,36400.0,18.9937,19.0106,18.9937,18.9937,36400.0
2012-08-09 13:50:00,22.53,22.53,22.52,22.53,37400.0,19.0021,19.0021,18.9937,19.0021,37400.0
2012-08-09 13:55:00,22.53,22.53,22.52,22.52,248800.0,19.0021,19.0021,18.9937,18.9937,248800.0
2012-08-09 14:00:00,22.52,22.53,22.52,22.53,69000.0,18.9937,19.0021,18.9937,19.0021,69000.0
2012-08-09 14:05:00,22.53,22.53,22.52,22.53,47400.0,19.0021,19.0021,18.9937,19.0021,47400.0
2012-08-09 14:10:00,22.53,22.53,22.48,22.48,83800.0,19.0021,19.0021,18.96,18.96,83800.0
2012-08-09 14:15:00,22.48,22.53,22.47,22.53,93600.0,18.96,19.0021,18.9515,19.0021,93600.0
2012-08-09 14:20:00,22.53,22.53,22.52,22.52,52200.0,19.0021,19.0021,18.9937,18.9937,52200.0
2012-08-09 14:25:00,22.52,22.53,22.5,22.52,90600.0,18.9937,19.0021,18.9768,18.9937,90600.0
2012-08-09 14:30:00,22.52,22.54,22.5,22.52,112600.0,18.9937,19.0106,18.9768,18.9937,112600.0
2012-08-09 14:35:00,22.52,22.54,22.52,22.52,69200.0,18.9937,19.0106,18.9937,18.9937,69200.0
2012-08-09 14:40:00,22.52,22.54,22.51,22.52,67400.0,18.9937,19.0106,18.9853,18.9937,67400.0
2012-08-09 14:45:00,22.52,22.53,22.52,22.53,172600.0,18.9937,19.0021,18.9937,19.0021,172600.0
2012-08-09 14:50:00,22.52,22.53,22.52,22.52,54200.0,18.9937,19.0021,18.9937,18.9937,54200.0
2012-08-09 14:55:00,22.52,22.54,22.52,22.54,70400.0,18.9937,19.0106,18.9937,19.0106,70400.0
2012-08-09 15:00:00,22.53,22.54,22.52,22.52,75600.0,19.0021,19.0106,18.9937,18.9937,75600.0
2012-08-09 15:05:00,22.51,22.52,22.5,22.51,87000.0,18.9853,18.9937,18.9768,18.9853,87000.0
2012-08-09 15:10:00,22.51,22.54,22.51,22.54,105800.0,18.9853,19.0106,18.9853,19.0106,105800.0
2012-08-09 15:15:00,22.54,22.54,22.52,22.52,102200.0,19.0106,19.0106,18.9937,18.9937,102200.0
2012-08-09 15:20:00,22.52,22.53,22.5,22.5,412400.0,18.9937,19.0021,18.9768,18.9768,412400.0
2012-08-09 15:25:00,22.5,22.54,22.5,22.53,141000.0,18.9768,19.0106,18.9768,19.0021,141000.0
2012-08-09 15:30:00,22.54,22.54,22.52,22.52,134000.0,19.0106,19.0106,18.9937,18.9937,134000.0
2012-08-09 15:35:00,22.52,22.53,22.51,22.52,73200.0,18.9937,19.0021,18.9853,18.9937,73200.0
2012-08-09 15:40:00,22.52,22.53,22.52,22.53,226200.0,18.9937,19.0021,18.9937,19.0021,226200.0
2012-08-09 15:45:00,22.53,22.54,22.5,22.52,203200.0,19.0021,19.0106,18.9768,18.9937,203200.0
2012-08-09 15:50:00,22.52,22.52,22.49,22.5,219400.0,18.9937,18.9937,18.9684,18.9768,219400.0
2012-08-09 15:55:00,22.5,22.5,22.49,22.5,482800.0,18.9768,18.9768,18.9684,18.9768,482800.0
2012-08-10 09:30:00,22.46,22.52,22.41,22.41,209800.0,18.9431,18.9937,18.9009,18.9009,209800.0
2012-08-10 09:35:00,22.41,22.46,22.41,22.43,62000.0,18.9009,18.9431,18.9009,18.9178,62000.0
2012-08-10 09:40:00,22.43,22.46,22.41,22.42,93600.0,18.9178,18.9431,18.9009,18.9094,93600.0
2012-08-10 09:45:00,22.41,22.42,22.33,22.34,99000.0,18.9009,18.9094,18.8335,18.8419,99000.0
2012-08-10 09:50:00,22.34,22.35,22.31,22.33,106600.0,18.8419,18.8503,18.8166,18.8335,106600.0
2012-08-10 09:55:00,22.34,22.35,22.3,22.3,77000.0,18.8419,18.8503,18.8082,18.8082,77000.0
2012-08-10 10:00:00,22.3,22.31,22.28,22.29,130800.0,18.8082,18.8166,18.7913,18.7997,130800.0
2012-08-10 10:05:00,22.29,22.33,22.26,22.31,93400.0,18.7997,18.8335,18.7744,18.8166,93400.0
2012-08-10 10:10:00,22.31,22.38,22.31,22.36,108800.0,18.8166,18.8756,18.8166,18.8588,108800.0
2012-08-10 10:15:00,22.37,22.38,22.31,22.33,172200.0,18.8672,18.8756,18.8166,18.8335,172200.0
2012-08-10 10:20:00,22.33,22.33,22.25,22.25,199000.0,18.8335,18.8335,18.766,18.766,199000.0
2012-08-10 10:25:00,22.25,22.29,22.25,22.27,46800.0,18.766,18.7997,18.766,18.7828,46800.0
2012-08-10 10:30:00,22.27,22.27,22.23,22.24,138400.0,18.7828,18.7828,18.7491,18.7575,138400.0
2012-08-10 10:35:00,22.23,22.25,22.18,22.19,98400.0,18.7491,18.766,18.7069,18.7154,98400.0
2012-08-10 10:40:00,22.19,22.21,22.18,22.19,145400.0,18.7154,18.7322,18.7069,18.7154,145400.0
2012-08-10 10:45:00,22.18,22.2,22.17,22.17,82400.0,18.7069,18.7238,18.6985,18.6985,82400.0
2012-08-10 10:50:00,22.17,22.2,22.15,22.18,97800.0,18.6985,18.7238,18.6816,18.7069,97800.0
2012-08-10 10:55:00,22.18,22.18,22.14,22.15,67000.0,18.7069,18.7069,18.6732,18.6816,67000.0
2012-08-10 11:00:00,22.15,22.16,22.1,22.1,235400.0,18.6816,18.6901,18.6395,18.6395,235400.0
2012-08-10 11:05:00,22.1,22.14,22.08,22.14,144000.0,18.6395,18.6732,18.6226,18.6732,144000.0
2012-08-10 11:10:00,22.14,22.14,22.05,22.06,148400.0,18.6732,18.6732,18.5973,18.6057,148400.0
2012-08-10 11:15:00,22.06,22.11,22.06,22.1,172200.0,18.6057,18.6479,18.6057,18.6395,172200.0
2012-08-10 11:20:00,22.11,22.12,22.08,22.09,91800.0,18.6479,18.6563,18.6226,18.631,91800.0
2012-08-10 11:25:00,22.09,22.13,22.08,22.11,185600.0,18.631,18.6648,18.6226,18.6479,185600.0
2012-08-10 11:30:00,22.11,22.15,22.11,22.12,54200.0,18.6479,18.6816,18.6479,18.6563,54200.0
2012-08-10 11:35:00,22.11,22.13,22.1,22.13,51800.0,18.6479,18.6648,18.6395,18.6648,51800.0
2012-08-10 11:40:00,22.13,22.15,22.11,22.11,33800.0,18.6648,18.6816,18.6479,18.6479,33800.0
2012-08-10 11:45:00,22.1,22.13,22.1,22.13,43200.0,18.6395,18.6648,18.6395,18.6648,43200.0
2012-08-10 11:50:00,22.12,22.15,22.12,22.13,39200.0,18.6563,18.6816,18.6563,18.6648,39200.0
2012-08-10 11:55:00,22.14,22.16,22.14,22.15,79600.0,18.6732,18.6901,18.6732,18.6816,79600.0
2012-08-10 12:00:00,22.15,22.15,22.14,22.14,21800.0,18.6816,18.6816,18.6732,18.6732,21800.0
2012-08-10 12:05:00,22.15,22.15,22.11,22.12,62000.0,18.6816,18.6816,18.6479,18.6563,62000.0
2012-08-10 12:10:00,22.12,22.13,22.11,22.11,65200.0,18.6563,18.6648,18.6479,18.6479,65200.0
2012-08-10 12:15:00,22.11,22.13,22.11,22.13,26000.0,18.6479,18.6648,18.6479,18.6648,26000.0
2012-08-10 12:20:00,22.13,22.13,22.12,22.13,41600.0,18.6648,18.6648,18.6563,18.6648,41600.0
2012-08-10 12:25:00,22.13,22.13,22.1,22.11,56600.0,18.6648,18.6648,18.6395,18.6479,56600.0
2012-08-10 12:30:00,22.11,22.11,22.11,22.11,44000.0,18.6479,18.6479,18.6479,18.6479,44000.0
2012-08-10 12:35:00,22.11,22.11,22.11,22.11,18000.0,18.6479,18.6479,18.6479,18.6479,18000.0
2012-08-10 12:40:00,22.11,22.11,22.11,22.11,92000.0,18.6479,18.6479,18.6479,18.6479,92000.0
2012-08-10 12:45:00,22.11,22.11,22.09,22.09,80000.0,18.6479,18.6479,18.631,18.631,80000.0
2012-08-10 12:50:00,22.1,22.1,22.09,22.1,21000.0,18.6395,18.6395,18.631,18.6395,21000.0
2012-08-10 12:55:00,22.1,22.11,22.1,22.11,40600.0,18.6395,18.6479,18.6395,18.6479,40600.0
2012-08-10 13:00:00,22.11,22.11,22.1,22.11,23000.0,18.6479,18.6479,18.6395,18.6479,23000.0
2012-08-10 13:05:00,22.11,22.13,22.11,22.11,104200.0,18.6479,18.6648,18.6479,18.6479,104200.0
2012-08-10 13:10:00,22.11,22.11,22.1,22.11,24600.0,18.6479,18.6479,18.6395,18.6479,24600.0
2012-08-10 13:15:00,22.11,22.11,22.1,22.11,18200.0,18.6479,18.6479,18.6395,18.6479,18200.0
2012-08-10 13:20:00,22.11,22.13,22.1,22.13,54600.0,18.6479,18.6648,18.6395,18.6648,54600.0
2012-08-10 13:25:00,22.12,22.14,22.11,22.12,62200.0,18.6563,18.6732,18.6479,18.6563,62200.0
2012-08-10 13:30:00,22.12,22.13,22.12,22.13,49600.0,18.6563,18.6648,18.6563,18.6648,49600.0
2012-08-10 13:35:00,22.13,22.15,22.13,22.15,73200.0,18.6648,18.6816,18.6648,18.6816,73200.0
2012-08-10 13:40:00,22.15,22.19,22.14,22.18,199000.0,18.6816,18.7154,18.6732,18.7069,199000.0
2012-08-10 13:45:00,22.18,22.19,22.17,22.17,153200.0,18.7069,18.7154,18.6985,18.6985,153200.0
2012-08-10 13:50:00,22.17,22.2,22.17,22.2,60400.0,18.6985,18.7238,18.6985,18.7238,60400.0
2012-08-10 13:55:00,22.19,22.2,22.18,22.18,52000.0,18.7154,18.7238,18.7069,18.7069,52000.0
2012-08-10 14:00:00,22.18,22.21,22.18,22.21,43600.0,18.7069,18.7322,18.7069,18.7322,43600.0
2012-08-10 14:05:00,22.21,22.21,22.2,22.2,166000.0,18.7322,18.7322,18.7238,18.7238,166000.0
2012-08-10 14:10:00,22.2,22.21,22.16,22.16,65200.0,18.7238,18.7322,18.6901,18.6901,65200.0
2012-08-10 14:15:00,22.16,22.19,22.16,22.18,47000.0,18.6901,18.7154,18.6901,18.7069,47000.0
2012-08-10 14:20:00,22.18,22.18,22.17,22.18,20200.0,18.7069,18.7069,18.6985,18.7069,20200.0
2012-08-10 14:25:00,22.18,22.18,22.18,22.18,28000.0,18.7069,18.7069,18.7069,18.7069,28000.0
2012-08-10 14:30:00,22.18,22.22,22.18,22.22,43600.0,18.7069,18.7407,18.7069,18.7407,43600.0
2012-08-10 14:35:00,22.21,22.22,22.18,22.19,71000.0,18.7322,18.7407,18.7069,18.7154,71000.0
2012-08-10 14:40:00,22.2,22.21,22.19,22.2,68000.0,18.7238,18.7322,18.7154,18.7238,68000.0
2012-08-10 14:45:00,22.2,22.21,22.2,22.2,43200.0,18.7238,18.7322,18.7238,18.7238,43200.0
2012-08-10 14:50:00,22.2,22.21,22.2,22.21,177800.0,18.7238,18.7322,18.7238,18.7322,177800.0
2012-08-10 14:55:00,22.21,22.21,22.2,22.2,33000.0,18.7322,18.7322,18.7238,18.7238,33000.0
2012-08-10 15:00:00,22.2,22.21,22.19,22.19,60200.0,18.7238,18.7322,18.7154,18.7154,60200.0
2012-08-10 15:05:00,22.19,22.2,22.18,22.18,47800.0,18.7154,18.7238,18.7069,18.7069,47800.0
2012-08-10 15:10:00,22.18,22.18,22.17,22.18,100400.0,18.7069,18.7069,18.6985,18.7069,100400.0
2012-08-10 15:15:00,22.18,22.18,22.17,22.18,64600.0,18.7069,18.7069,18.6985,18.7069,64600.0
2012-08-10 15:20:00,22.18,22.18,22.17,22.18,77600.0,18.7069,18.7069,18.6985,18.7069,77600.0
2012-08-10 15:25:00,22.18,22.18,22.18,22.18,65400.0,18.7069,18.7069,18.7069,18.7069,65400.0
2012-08-10 15:30:00,22.18,22.21,22.18,22.21,101200.0,18.7069,18.7322,18.7069,18.7322,101200.0
2012-08-10 15:35:00,22.21,22.22,22.19,22.2,129000.0,18.7322,18.7407,18.7154,18.7238,129000.0
2012-08-10 15:40:00,22.2,22.23,22.2,22.22,248600.0,18.7238,18.7491,18.7238,18.7407,248600.0
2012-08-10 15:45:00,22.23,22.23,22.22,22.22,225000.0,18.7491,18.7491,18.7407,18.7407,225000.0
2012-08-10 15:50:00,22.21,22.23,22.21,22.22,280200.0,18.7322,18.7491,18.7322,18.7407,280200.0
2012-08-10 15:55:00,22.22,22.24,22.21,22.23,405400.0,18.7407,18.7575,18.7322,18.7491,405400.0
2012-08-13 09:30:00,22.19,22.35,22.11,22.14,306400.0,18.7154,18.8503,18.6479,18.6732,306400.0
2012-08-13 09:35:00,22.14,22.2,22.13,22.15,120400.0,18.6732,18.7238,18.6648,18.6816,120400.0
2012-08-13 09:40:00,22.15,22.21,22.14,22.15,180200.0,18.6816,18.7322,18.6732,18.6816,180200.0
2012-08-13 09:45:00,22.15,22.15,22.13,22.14,104200.0,18.6816,18.6816,18.6648,18.6732,104200.0
2012-08-13 09:50:00,22.13,22.13,22.09,22.11,132800.0,18.6648,18.6648,18.631,18.6479,132800.0
2012-08-13 09:55:00,22.11,22.11,22.04,22.04,181400.0,18.6479,18.6479,18.5889,18.5889,181400.0
2012-08-13 10:00:00,22.05,22.12,22.05,22.12,178400.0,18.5973,18.6563,18.5973,18.6563,178400.0
2012-08-13 10:05:00,22.11,22.15,22.11,22.14,210000.0,18.6479,18.6816,18.6479,18.6732,210000.0
2012-08-13 10:10:00,22.14,22.14,22.11,22.13,160000.0,18.6732,18.6732,18.6479,18.6648,160000.0
2012-08-13 10:15:00,22.13,22.13,22.11,22.12,180200.0,18.6648,18.6648,18.6479,18.6563,180200.0
2012-08-13 10:20:00,22.12,22.13,22.11,22.11,149600.0,18.6563,18.6648,18.6479,18.6479,149600.0
2012-08-13 10:25:00,22.11,22.16,22.11,22.15,186600.0,18.6479,18.6901,18.6479,18.6816,186600.0
2012-08-13 10:30:00,22.15,22.15,22.12,22.12,304600.0,18.6816,18.6816,18.6563,18.6563,304600.0
2012-08-13 10:35:00,22.12,22.18,22.11,22.18,241600.0,18.6563,18.7069,18.6479,18.7069,241600.0
2012-08-13 10:40:00,22.18,22.22,22.18,22.18,304600.0,18.7069,18.7407,18.7069,18.7069,304600.0
2012-08-13 10:45:00,22.18,22.19,22.17,22.18,222200.0,18.7069,18.7154,18.6985,18.7069,222200.0
2012-08-13 10:50:00,22.18,22.18,22.1,22.12,528800.0,18.7069,18.7069,18.6395,18.6563,528800.0
2012-08-13 10:55:00,22.12,22.15,22.1,22.11,294600.0,18.6563,18.6816,18.6395,18.6479,294600.0
2012-08-13 11:00:00,22.11,22.13,22.07,22.13,187600.0,18.6479,18.6648,18.6142,18.6648,187600.0
2012-08-13 11:05:00,22.13,22.13,22.12,22.13,81200.0,18.6648,18.6648,18.6563,18.6648,81200.0
2012-08-13 11:10:00,22.13,22.13,22.11,22.13,205400.0,18.6648,18.6648,18.6479,18.6648,205400.0
2012-08-13 11:15:00,22.13,22.14,22.11,22.11,173600.0,18.6648,18.6732,18.6479,18.6479,173600.0
2012-08-13 11:20:00,22.11,22.14,22.1,22.13,178200.0,18.6479,18.6732,18.6395,18.6648,178200.0
2012-08-13 11:25:00,22.13,22.14,22.13,22.14,85600.0,18.6648,18.6732,18.6648,18.6732,85600.0
2012-08-13 11:30:00,22.14,22.15,22.11,22.11,215800.0,18.6732,18.6816,18.6479,18.6479,215800.0
2012-08-13 11:35:00,22.11,22.14,22.11,22.13,93600.0,18.6479,18.6732,18.6479,18.6648,93600.0
2012-08-13 11:40:00,22.13,22.13,22.12,22.13,127200.0,18.6648,18.6648,18.6563,18.6648,127200.0
2012-08-13 11:45:00,22.13,22.15,22.13,22.13,57400.0,18.6648,18.6816,18.6648,18.6648,57400.0
2012-08-13 11:50:00,22.14,22.14,22.13,22.14,78800.0,18.6732,18.6732,18.6648,18.6732,78800.0
2012-08-13 11:55:00,22.14,22.15,22.14,22.15,260600.0,18.6732,18.6816,18.6732,18.6816,260600.0
2012-08-13 12:00:00,22.15,22.16,22.14,22.16,158400.0,18.6816,18.6901,18.6732,18.6901,158400.0
2012-08-13 12:05:00,22.15,22.16,22.14,22.15,95800.0,18.6816,18.6901,18.6732,18.6816,95800.0
2012-08-13 12:10:00,22.15,22.16,22.15,22.16,36400.0,18.6816,18.6901,18.6816,18.6901,36400.0
2012-08-13 12:15:00,22.16,22.21,22.16,22.2,102800.0,18.6901,18.7322,18.6901,18.7238,102800.0
2012-08-13 12:20:00,22.2,22.2,22.18,22.19,29200.0,18.7238,18.7238,18.7069,18.7154,29200.0
2012-08-13 12:25:00,22.19,22.2,22.18,22.18,97800.0,18.7154,18.7238,18.7069,18.7069,97800.0
2012-08-13 12:30:00,22.18,22.22,22.18,22.21,217800.0,18.7069,18.7407,18.7069,18.7322,217800.0
2012-08-13 12:35:00,22.2,22.24,22.2,22.22,92000.0,18.7238,18.7575,18.7238,18.7407,92000.0
2012-08-13 12:40:00,22.22,22.26,22.22,22.25,83600.0,18.7407,18.7744,18.7407,18.766,83600.0
2012-08-13 12:45:00,22.25,22.25,22.24,22.25,54200.0,18.766,18.766,18.7575,18.766,54200.0
2012-08-13 12:50:00,22.25,22.25,22.22,22.22,185600.0,18.766,18.766,18.7407,18.7407,185600.0
2012-08-13 12:55:00,22.22,22.24,22.22,22.23,81200.0,18.7407,18.7575,18.7407,18.7491,81200.0
2012-08-13 13:00:00,22.23,22.25,22.22,22.24,82800.0,18.7491,18.766,18.7407,18.7575,82800.0
2012-08-13 13:05:00,22.25,22.25,22.24,22.25,67600.0,18.766,18.766,18.7575,18.766,67600.0
2012-08-13 13:10:00,22.25,22.26,22.23,22.23,66200.0,18.766,18.7744,18.7491,18.7491,66200.0
2012-08-13 13:15:00,22.23,22.23,22.19,22.2,115800.0,18.7491,18.7491,18.7154,18.7238,115800.0
2012-08-13 13:20:00,22.2,22.21,22.17,22.17,65800.0,18.7238,18.7322,18.6985,18.6985,65800.0
2012-08-13 13:25:00,22.17,22.18,22.16,22.16,88800.0,18.6985,18.7069,18.6901,18.6901,88800.0
2012-08-13 13:30:00,22.16,22.18,22.15,22.16,52200.0,18.6901,18.7069,18.6816,18.6901,52200.0
2012-08-13 13:35:00,22.16,22.18,22.16,22.18,69400.0,18.6901,18.7069,18.6901,18.7069,69400.0
2012-08-13 13:40:00,22.18,22.19,22.17,22.18,102200.0,18.7069,18.7154,18.6985,18.7069,102200.0
2012-08-13 13:45:00,22.18,22.2,22.18,22.19,122800.0,18.7069,18.7238,18.7069,18.7154,122800.0
2012-08-13 13:50:00,22.18,22.2,22.18,22.18,186400.0,18.7069,18.7238,18.7069,18.7069,186400.0
2012-08-13 13:55:00,22.18,22.18,22.13,22.15,135800.0,18.7069,18.7069,18.6648,18.6816,135800.0
2012-08-13 14:00:00,22.16,22.2,22.16,22.18,49600.0,18.6901,18.7238,18.6901,18.7069,49600.0
2012-08-13 14:05:00,22.18,22.18,22.17,22.17,111600.0,18.7069,18.7069,18.6985,18.6985,111600.0
2012-08-13 14:10:00,22.17,22.21,22.17,22.2,71800.0,18.6985,18.7322,18.6985,18.7238,71800.0
2012-08-13 14:15:00,22.2,22.2,22.18,22.19,91000.0,18.7238,18.7238,18.7069,18.7154,91000.0
2012-08-13 14:20:00,22.18,22.21,22.17,22.17,97200.0,18.7069,18.7322,18.6985,18.6985,97200.0
2012-08-13 14:25:00,22.17,22.21,22.17,22.18,68600.0,18.6985,18.7322,18.6985,18.7069,68600.0
2012-08-13 14:30:00,22.18,22.19,22.17,22.17,94400.0,18.7069,18.7154,18.6985,18.6985,94400.0
2012-08-13 14:35:00,22.17,22.17,22.17,22.17,73000.0,18.6985,18.6985,18.6985,18.6985,73000.0
2012-08-13 14:40:00,22.17,22.18,22.17,22.18,74600.0,18.6985,18.7069,18.6985,18.7069,74600.0
2012-08-13 14:45:00,22.17,22.18,22.16,22.17,197200.0,18.6985,18.7069,18.6901,18.6985,197200.0
2012-08-13 14:50:00,22.17,22.2,22.16,22.19,314000.0,18.6985,18.7238,18.6901,18.7154,314000.0
2012-08-13 14:55:00,22.19,22.21,22.18,22.19,62400.0,18.7154,18.7322,18.7069,18.7154,62400.0
2012-08-13 15:00:00,22.2,22.21,22.19,22.2,86200.0,18.7238,18.7322,18.7154,18.7238,86200.0
2012-08-13 15:05:00,22.2,22.21,22.18,22.2,136000.0,18.7238,18.7322,18.7069,18.7238,136000.0
2012-08-13 15:10:00,22.2,22.21,22.18,22.18,196200.0,18.7238,18.7322,18.7069,18.7069,196200.0
2012-08-13 15:15:00,22.18,22.18,22.16,22.17,121600.0,18.7069,18.7069,18.6901,18.6985,121600.0
2012-08-13 15:20:00,22.18,22.18,22.17,22.17,424000.0,18.7069,18.7069,18.6985,18.6985,424000.0
2012-08-13 15:25:00,22.17,22.18,22.17,22.17,143400.0,18.6985,18.7069,18.6985,18.6985,143400.0
2012-08-13 15:30:00,22.17,22.18,22.16,22.17,331600.0,18.6985,18.7069,18.6901,18.6985,331600.0
2012-08-13 15:35:00,22.17,22.19,22.16,22.17,256600.0,18.6985,18.7154,18.6901,18.6985,256600.0
2012-08-13 15:40:00,22.17,22.18,22.15,22.16,210800.0,18.6985,18.7069,18.6816,18.6901,210800.0
2012-08-13 15:45:00,22.16,22.18,22.16,22.17,200000.0,18.6901,18.7069,18.6901,18.6985,200000.0
2012-08-13 15:50:00,22.17,22.17,22.14,22.14,456400.0,18.6985,18.6985,18.6732,18.6732,456400.0
2012-08-13 15:55:00,22.14,22.14,22.11,22.13,817000.0,18.6732,18.6732,18.6479,18.6648,817000.0
2012-08-14 09:30:00,22.39,22.39,22.15,22.15,795800.0,18.8841,18.8841,18.6816,18.6816,795800.0
2012-08-14 09:35:00,22.14,22.31,22.08,22.18,304200.0,18.6732,18.8166,18.6226,18.7069,304200.0
2012-08-14 09:40:00,22.18,22.31,22.13,22.2,278000.0,18.7069,18.8166,18.6648,18.7238,278000.0
2012-08-14 09:45:00,22.2,22.25,22.13,22.21,270200.0,18.7238,18.766,18.6648,18.7322,270200.0
2012-08-14 09:50:00,22.22,22.22,22.0,22.06,408200.0,18.7407,18.7407,18.5551,18.6057,408200.0
2012-08-14 09:55:00,22.06,22.09,21.86,22.0,626800.0,18.6057,18.631,18.437,18.5551,626800.0
2012-08-14 10:00:00,22.06,22.09,21.9,21.97,439000.0,18.6057,18.631,18.4708,18.5298,439000.0
2012-08-14 10:05:00,21.97,22.09,21.88,22.06,325000.0,18.5298,18.631,18.4539,18.6057,325000.0
2012-08-14 10:10:00,22.05,22.15,22.05,22.09,388000.0,18.5973,18.6816,18.5973,18.631,388000.0
2012-08-14 10:15:00,22.1,22.17,22.05,22.1,267000.0,18.6395,18.6985,18.5973,18.6395,267000.0
2012-08-14 10:20:00,22.11,22.15,22.05,22.13,214800.0,18.6479,18.6816,18.5973,18.6648,214800.0
2012-08-14 10:25:00,22.13,22.15,22.08,22.14,142400.0,18.6648,18.6816,18.6226,18.6732,142400.0
2012-08-14 10:30:00,22.14,22.31,22.13,22.27,285000.0,18.6732,18.8166,18.6648,18.7828,285000.0
2012-08-14 10:35:00,22.28,22.29,22.18,22.18,216600.0,18.7913,18.7997,18.7069,18.7069,216600.0
2012-08-14 10:40:00,22.19,22.2,22.16,22.2,106400.0,18.7154,18.7238,18.6901,18.7238,106400.0
2012-08-14 10:45:00,22.2,22.25,22.2,22.22,171200.0,18.7238,18.766,18.7238,18.7407,171200.0
2012-08-14 10:50:00,22.21,22.28,22.21,22.28,110800.0,18.7322,18.7913,18.7322,18.7913,110800.0
2012-08-14 10:55:00,22.28,22.32,22.22,22.23,180600.0,18.7913,18.825,18.7407,18.7491,180600.0
2012-08-14 11:00:00,22.23,22.24,22.17,22.2,136600.0,18.7491,18.7575,18.6985,18.7238,136600.0
2012-08-14 11:05:00,22.21,22.22,22.17,22.2,74200.0,18.7322,18.7407,18.6985,18.7238,74200.0
2012-08-14 11:10:00,22.2,22.23,22.18,22.21,80200.0,18.7238,18.7491,18.7069,18.7322,80200.0
2012-08-14 11:15:00,22.2,22.26,22.2,22.23,66000.0,18.7238,18.7744,18.7238,18.7491,66000.0
2012-08-14 11:20:00,22.22,22.26,22.21,22.25,91800.0,18.7407,18.7744,18.7322,18.766,91800.0
2012-08-14 11:25:00,22.25,22.33,22.24,22.3,341200.0,18.766,18.8335,18.7575,18.8082,341200.0
2012-08-14 11:30:00,22.3,22.39,22.3,22.38,389200.0,18.8082,18.8841,18.8082,18.8756,389200.0
2012-08-14 11:35:00,22.39,22.39,22.35,22.38,121600.0,18.8841,18.8841,18.8503,18.8756,121600.0
2012-08-14 11:40:00,22.38,22.43,22.36,22.42,167800.0,18.8756,18.9178,18.8588,18.9094,167800.0
2012-08-14 11:45:00,22.42,22.48,22.41,22.47,175200.0,18.9094,18.96,18.9009,18.9515,175200.0
2012-08-14 11:50:00,22.48,22.48,22.39,22.43,117200.0,18.96,18.96,18.8841,18.9178,117200.0
2012-08-14 11:55:00,22.44,22.46,22.42,22.42,56000.0,18.9262,18.9431,18.9094,18.9094,56000.0
2012-08-14 12:00:00,22.42,22.46,22.41,22.42,102600.0,18.9094,18.9431,18.9009,18.9094,102600.0
2012-08-14 12:05:00,22.41,22.42,22.36,22.36,106800.0,18.9009,18.9094,18.8588,18.8588,106800.0
2012-08-14 12:10:00,22.36,22.36,22.31,22.32,110000.0,18.8588,18.8588,18.8166,18.825,110000.0
2012-08-14 12:15:00,22.32,22.35,22.28,22.34,85800.0,18.825,18.8503,18.7913,18.8419,85800.0
2012-08-14 12:20:00,22.34,22.4,22.34,22.38,85200.0,18.8419,18.8925,18.8419,18.8756,85200.0
2012-08-14 12:25:00,22.38,22.4,22.35,22.36,58200.0,18.8756,18.8925,18.8503,18.8588,58200.0
2012-08-14 12:30:00,22.36,22.38,22.34,22.34,73000.0,18.8588,18.8756,18.8419,18.8419,73000.0
2012-08-14 12:35:00,22.34,22.4,22.32,22.38,152800.0,18.8419,18.8925,18.825,18.8756,152800.0
2012-08-14 12:40:00,22.38,22.38,22.34,22.36,83200.0,18.8756,18.8756,18.8419,18.8588,83200.0
2012-08-14 12:45:00,22.36,22.45,22.35,22.43,116800.0,18.8588,18.9347,18.8503,18.9178,116800.0
2012-08-14 12:50:00,22.43,22.45,22.4,22.43,93600.0,18.9178,18.9347,18.8925,18.9178,93600.0
2012-08-14 12:55:00,22.43,22.43,22.37,22.38,49400.0,18.9178,18.9178,18.8672,18.8756,49400.0
2012-08-14 13:00:00,22.38,22.43,22.38,22.43,55200.0,18.8756,18.9178,18.8756,18.9178,55200.0
2012-08-14 13:05:00,22.42,22.44,22.41,22.43,65200.0,18.9094,18.9262,18.9009,18.9178,65200.0
2012-08-14 13:10:00,22.43,22.44,22.38,22.43,72400.0,18.9178,18.9262,18.8756,18.9178,72400.0
2012-08-14 13:15:00,22.43,22.46,22.39,22.4,70000.0,18.9178,18.9431,18.8841,18.8925,70000.0
2012-08-14 13:20:00,22.39,22.44,22.38,22.42,70200.0,18.8841,18.9262,18.8756,18.9094,70200.0
2012-08-14 13:25:00,22.42,22.43,22.41,22.43,97600.0,18.9094,18.9178,18.9009,18.9178,97600.0
2012-08-14 13:30:00,22.43,22.45,22.42,22.43,62800.0,18.9178,18.9347,18.9094,18.9178,62800.0
2012-08-14 13:35:00,22.43,22.43,22.4,22.4,98000.0,18.9178,18.9178,18.8925,18.8925,98000.0
2012-08-14 13:40:00,22.41,22.43,22.4,22.43,79200.0,18.9009,18.9178,18.8925,18.9178,79200.0
2012-08-14 13:45:00,22.43,22.48,22.42,22.46,181800.0,18.9178,18.96,18.9094,18.9431,181800.0
2012-08-14 13:50:00,22.47,22.49,22.45,22.48,168200.0,18.9515,18.9684,18.9347,18.96,168200.0
2012-08-14 13:55:00,22.49,22.49,22.46,22.48,112200.0,18.9684,18.9684,18.9431,18.96,112200.0
2012-08-14 14:00:00,22.48,22.49,22.47,22.47,69200.0,18.96,18.9684,18.9515,18.9515,69200.0
2012-08-14 14:05:00,22.47,22.5,22.47,22.49,112400.0,18.9515,18.9768,18.9515,18.9684,112400.0
2012-08-14 14:10:00,22.48,22.53,22.48,22.49,175200.0,18.96,19.0021,18.96,18.9684,175200.0
2012-08-14 14:15:00,22.49,22.53,22.46,22.49,145200.0,18.9684,19.0021,18.9431,18.9684,145200.0
2012-08-14 14:20:00,22.49,22.55,22.48,22.55,165600.0,18.9684,19.019,18.96,19.019,165600.0
2012-08-14 14:25:00,22.55,22.55,22.52,22.53,101800.0,19.019,19.019,18.9937,19.0021,101800.0
2012-08-14 14:30:00,22.53,22.56,22.5,22.53,119400.0,19.0021,19.0274,18.9768,19.0021,119400.0
2012-08-14 14:35:00,22.53,22.54,22.48,22.54,110000.0,19.0021,19.0106,18.96,19.0106,110000.0
2012-08-14 14:40:00,22.54,22.54,22.46,22.47,113600.0,19.0106,19.0106,18.9431,18.9515,113600.0
2012-08-14 14:45:00,22.46,22.48,22.46,22.47,59400.0,18.9431,18.96,18.9431,18.9515,59400.0
2012-08-14 14:50:00,22.47,22.5,22.46,22.5,83200.0,18.9515,18.9768,18.9431,18.9768,83200.0
2012-08-14 14:55:00,22.5,22.5,22.46,22.5,75800.0,18.9768,18.9768,18.9431,18.9768,75800.0
2012-08-14 15:00:00,22.5,22.5,22.47,22.47,70800.0,18.9768,18.9768,18.9515,18.9515,70800.0
2012-08-14 15:05:00,22.47,22.48,22.46,22.46,88800.0,18.9515,18.96,18.9431,18.9431,88800.0
2012-08-14 15:10:00,22.46,22.5,22.45,22.46,245200.0,18.9431,18.9768,18.9347,18.9431,245200.0
2012-08-14 15:15:00,22.46,22.46,22.43,22.45,108200.0,18.9431,18.9431,18.9178,18.9347,108200.0
2012-08-14 15:20:00,22.45,22.46,22.43,22.44,82200.0,18.9347,18.9431,18.9178,18.9262,82200.0
2012-08-14 15:25:00,22.44,22.5,22.43,22.5,224600.0,18.9262,18.9768,18.9178,18.9768,224600.0
2012-08-14 15:30:00,22.5,22.5,22.43,22.46,216800.0,18.9768,18.9768,18.9178,18.9431,216800.0
2012-08-14 15:35:00,22.46,22.47,22.43,22.47,265800.0,18.9431,18.9515,18.9178,18.9515,265800.0
2012-08-14 15:40:00,22.47,22.49,22.45,22.48,256400.0,18.9515,18.9684,18.9347,18.96,256400.0
2012-08-14 15:45:00,22.48,22.49,22.46,22.49,292200.0,18.96,18.9684,18.9431,18.9684,292200.0
2012-08-14 15:50:00,22.49,22.49,22.43,22.44,433800.0,18.9684,18.9684,18.9178,18.9262,433800.0
2012-08-14 15:55:00,22.45,22.51,22.45,22.51,666600.0,18.9347,18.9853,18.9347,18.9853,666600.0
2012-08-15 09:30:00,22.5,22.58,22.31,22.42,254800.0,18.9768,19.0443,18.8166,18.9094,254800.0
2012-08-15 09:35:00,22.43,22.46,22.33,22.44,140200.0,18.9178,18.9431,18.8335,18.9262,140200.0
2012-08-15 09:40:00,22.44,22.59,22.44,22.59,136800.0,18.9262,19.0527,18.9262,19.0527,136800.0
2012-08-15 09:45:00,22.59,22.62,22.53,22.61,96800.0,19.0527,19.078,19.0021,19.0696,96800.0
2012-08-15 09:50:00,22.61,22.66,22.58,22.65,111200.0,19.0696,19.1118,19.0443,19.1033,111200.0
2012-08-15 09:55:00,22.65,22.65,22.6,22.62,88800.0,19.1033,19.1033,19.0612,19.078,88800.0
2012-08-15 10:00:00,22.62,22.65,22.57,22.64,85000.0,19.078,19.1033,19.0359,19.0949,85000.0
2012-08-15 10:05:00,22.64,22.7,22.63,22.7,90800.0,19.0949,19.1455,19.0865,19.1455,90800.0
2012-08-15 10:10:00,22.7,22.72,22.64,22.64,100600.0,19.1455,19.1624,19.0949,19.0949,100600.0
2012-08-15 10:15:00,22.65,22.66,22.61,22.64,96400.0,19.1033,19.1118,19.0696,19.0949,96400.0
2012-08-15 10:20:00,22.65,22.66,22.6,22.64,112800.0,19.1033,19.1118,19.0612,19.0949,112800.0
2012-08-15 10:25:00,22.64,22.65,22.61,22.61,120000.0,19.0949,19.1033,19.0696,19.0696,120000.0
2012-08-15 10:30:00,22.62,22.64,22.6,22.64,104400.0,19.078,19.0949,19.0612,19.0949,104400.0
2012-08-15 10:35:00,22.65,22.65,22.61,22.61,126800.0,19.1033,19.1033,19.0696,19.0696,126800.0
2012-08-15 10:40:00,22.61,22.63,22.57,22.61,253600.0,19.0696,19.0865,19.0359,19.0696,253600.0
2012-08-15 10:45:00,22.61,22.68,22.61,22.68,96200.0,19.0696,19.1286,19.0696,19.1286,96200.0
2012-08-15 10:50:00,22.68,22.71,22.67,22.68,97800.0,19.1286,19.154,19.1202,19.1286,97800.0
2012-08-15 10:55:00,22.68,22.7,22.66,22.66,103200.0,19.1286,19.1455,19.1118,19.1118,103200.0
2012-08-15 11:00:00,22.66,22.66,22.63,22.64,169400.0,19.1118,19.1118,19.0865,19.0949,169400.0
2012-08-15 11:05:00,22.64,22.67,22.64,22.66,123200.0,19.0949,19.1202,19.0949,19.1118,123200.0
2012-08-15 11:10:00,22.66,22.68,22.65,22.66,76200.0,19.1118,19.1286,19.1033,19.1118,76200.0
2012-08-15 11:15:00,22.66,22.66,22.61,22.61,69800.0,19.1118,19.1118,19.0696,19.0696,69800.0
2012-08-15 11:20:00,22.62,22.64,22.61,22.64,109800.0,19.078,19.0949,19.0696,19.0949,109800.0
2012-08-15 11:25:00,22.64,22.64,22.61,22.63,85800.0,19.0949,19.0949,19.0696,19.0865,85800.0
2012-08-15 11:30:00,22.63,22.63,22.58,22.59,69200.0,19.0865,19.0865,19.0443,19.0527,69200.0
2012-08-15 11:35:00,22.59,22.59,22.54,22.55,62400.0,19.0527,19.0527,19.0106,19.019,62400.0
2012-08-15 11:40:00,22.55,22.55,22.53,22.53,76200.0,19.019,19.019,19.0021,19.0021,76200.0
2012-08-15 11:45:00,22.53,22.55,22.52,22.54,89200.0,19.0021,19.019,18.9937,19.0106,89200.0
2012-08-15 11:50:00,22.55,22.55,22.51,22.52,173400.0,19.019,19.019,18.9853,18.9937,173400.0
2012-08-15 11:55:00,22.52,22.58,22.51,22.58,69400.0,18.9937,19.0443,18.9853,19.0443,69400.0
2012-08-15 12:00:00,22.58,22.58,22.55,22.56,50200.0,19.0443,19.0443,19.019,19.0274,50200.0
2012-08-15 12:05:00,22.56,22.57,22.54,22.56,56400.0,19.0274,19.0359,19.0106,19.0274,56400.0
2012-08-15 12:10:00,22.56,22.58,22.56,22.58,56000.0,19.0274,19.0443,19.0274,19.0443,56000.0
2012-08-15 12:15:00,22.58,22.58,22.57,22.58,54800.0,19.0443,19.0443,19.0359,19.0443,54800.0
2012-08-15 12:20:00,22.58,22.59,22.58,22.59,57600.0,19.0443,19.0527,19.0443,19.0527,57600.0
2012-08-15 12:25:00,22.59,22.6,22.57,22.57,49600.0,19.0527,19.0612,19.0359,19.0359,49600.0
2012-08-15 12:30:00,22.57,22.58,22.55,22.58,129400.0,19.0359,19.0443,19.019,19.0443,129400.0
2012-08-15 12:35:00,22.59,22.6,22.57,22.57,52800.0,19.0527,19.0612,19.0359,19.0359,52800.0
2012-08-15 12:40:00,22.57,22.59,22.57,22.58,28200.0,19.0359,19.0527,19.0359,19.0443,28200.0
2012-08-15 12:45:00,22.59,22.6,22.58,22.59,34400.0,19.0527,19.0612,19.0443,19.0527,34400.0
2012-08-15 12:50:00,22.59,22.6,22.56,22.57,54200.0,19.0527,19.0612,19.0274,19.0359,54200.0
2012-08-15 12:55:00,22.57,22.59,22.57,22.57,70800.0,19.0359,19.0527,19.0359,19.0359,70800.0
2012-08-15 13:00:00,22.57,22.59,22.56,22.57,61400.0,19.0359,19.0527,19.0274,19.0359,61400.0
2012-08-15 13:05:00,22.57,22.61,22.57,22.6,90800.0,19.0359,19.0696,19.0359,19.0612,90800.0
2012-08-15 13:10:00,22.6,22.6,22.56,22.58,30000.0,19.0612,19.0612,19.0274,19.0443,30000.0
2012-08-15 13:15:00,22.58,22.6,22.57,22.6,37800.0,19.0443,19.0612,19.0359,19.0612,37800.0
2012-08-15 13:20:00,22.6,22.6,22.57,22.58,42000.0,19.0612,19.0612,19.0359,19.0443,42000.0
2012-08-15 13:25:00,22.58,22.58,22.56,22.56,57600.0,19.0443,19.0443,19.0274,19.0274,57600.0
2012-08-15 13:30:00,22.56,22.56,22.53,22.54,134800.0,19.0274,19.0274,19.0021,19.0106,134800.0
2012-08-15 13:35:00,22.54,22.54,22.5,22.5,103200.0,19.0106,19.0106,18.9768,18.9768,103200.0
2012-08-15 13:40:00,22.5,22.5,22.49,22.5,127800.0,18.9768,18.9768,18.9684,18.9768,127800.0
2012-08-15 13:45:00,22.5,22.5,22.48,22.49,112200.0,18.9768,18.9768,18.96,18.9684,112200.0
2012-08-15 13:50:00,22.5,22.53,22.49,22.52,62600.0,18.9768,19.0021,18.9684,18.9937,62600.0
2012-08-15 13:55:00,22.52,22.53,22.5,22.5,49800.0,18.9937,19.0021,18.9768,18.9768,49800.0
2012-08-15 14:00:00,22.5,22.54,22.5,22.54,35200.0,18.9768,19.0106,18.9768,19.0106,35200.0
2012-08-15 14:05:00,22.54,22.55,22.5,22.52,119800.0,19.0106,19.019,18.9768,18.9937,119800.0
2012-08-15 14:10:00,22.52,22.55,22.51,22.54,40800.0,18.9937,19.019,18.9853,19.0106,40800.0
2012-08-15 14:15:00,22.55,22.55,22.54,22.55,49800.0,19.019,19.019,19.0106,19.019,49800.0
2012-08-15 14:20:00,22.55,22.55,22.52,22.53,55200.0,19.019,19.019,18.9937,19.0021,55200.0
2012-08-15 14:25:00,22.53,22.54,22.5,22.5,84200.0,19.0021,19.0106,18.9768,18.9768,84200.0
2012-08-15 14:30:00,22.5,22.52,22.48,22.48,76400.0,18.9768,18.9937,18.96,18.96,76400.0
2012-08-15 14:35:00,22.49,22.52,22.49,22.51,55600.0,18.9684,18.9937,18.9684,18.9853,55600.0
2012-08-15 14:40:00,22.5,22.54,22.5,22.54,59800.0,18.9768,19.0106,18.9768,19.0106,59800.0
2012-08-15 14:45:00,22.53,22.57,22.53,22.57,40600.0,19.0021,19.0359,19.0021,19.0359,40600.0
2012-08-15 14:50:00,22.56,22.58,22.55,22.56,100600.0,19.0274,19.0443,19.019,19.0274,100600.0
2012-08-15 14:55:00,22.56,22.56,22.54,22.54,54800.0,19.0274,19.0274,19.0106,19.0106,54800.0
2012-08-15 15:00:00,22.54,22.56,22.54,22.54,66200.0,19.0106,19.0274,19.0106,19.0106,66200.0
2012-08-15 15:05:00,22.54,22.56,22.54,22.56,72200.0,19.0106,19.0274,19.0106,19.0274,72200.0
2012-08-15 15:10:00,22.56,22.57,22.55,22.57,79400.0,19.0274,19.0359,19.019,19.0359,79400.0
2012-08-15 15:15:00,22.57,22.58,22.56,22.58,140200.0,19.0359,19.0443,19.0274,19.0443,140200.0
2012-08-15 15:20:00,22.58,22.58,22.56,22.56,99000.0,19.0443,19.0443,19.0274,19.0274,99000.0
2012-08-15 15:25:00,22.56,22.57,22.53,22.54,99400.0,19.0274,19.0359,19.0021,19.0106,99400.0
2012-08-15 15:30:00,22.54,22.55,22.52,22.54,86400.0,19.0106,19.019,18.9937,19.0106,86400.0
2012-08-15 15:35:00,22.54,22.55,22.54,22.54,82200.0,19.0106,19.019,19.0106,19.0106,82200.0
2012-08-15 15:40:00,22.54,22.55,22.54,22.54,91800.0,19.0106,19.019,19.0106,19.0106,91800.0
2012-08-15 15:45:00,22.54,22.55,22.49,22.49,366000.0,19.0106,19.019,18.9684,18.9684,366000.0
2012-08-15 15:50:00,22.49,22.52,22.49,22.5,201200.0,18.9684,18.9937,18.9684,18.9768,201200.0
2012-08-15 15:55:00,22.51,22.52,22.5,22.51,333800.0,18.9853,18.9937,18.9768,18.9853,333800.0
2012-08-16 09:30:00,22.49,22.56,22.4,22.47,223600.0,18.9684,19.0274,18.8925,18.9515,223600.0
2012-08-16 09:35:00,22.48,22.5,22.46,22.49,87600.0,18.96,18.9768,18.9431,18.9684,87600.0
2012-08-16 09:40:00,22.48,22.5,22.41,22.45,185800.0,18.96,18.9768,18.9009,18.9347,185800.0
2012-08-16 09:45:00,22.46,22.49,22.38,22.39,132600.0,18.9431,18.9684,18.8756,18.8841,132600.0
2012-08-16 09:50:00,22.39,22.4,22.34,22.35,119000.0,18.8841,18.8925,18.8419,18.8503,119000.0
2012-08-16 09:55:00,22.35,22.36,22.28,22.34,175800.0,18.8503,18.8588,18.7913,18.8419,175800.0
2012-08-16 10:00:00,22.33,22.36,22.31,22.36,73000.0,18.8335,18.8588,18.8166,18.8588,73000.0
2012-08-16 10:05:00,22.35,22.39,22.35,22.37,188200.0,18.8503,18.8841,18.8503,18.8672,188200.0
2012-08-16 10:10:00,22.38,22.39,22.36,22.38,69000.0,18.8756,18.8841,18.8588,18.8756,69000.0
2012-08-16 10:15:00,22.38,22.4,22.36,22.36,83800.0,18.8756,18.8925,18.8588,18.8588,83800.0
2012-08-16 10:20:00,22.36,22.39,22.31,22.32,104600.0,18.8588,18.8841,18.8166,18.825,104600.0
2012-08-16 10:25:00,22.32,22.35,22.3,22.33,144800.0,18.825,18.8503,18.8082,18.8335,144800.0
2012-08-16 10:30:00,22.33,22.34,22.31,22.33,141200.0,18.8335,18.8419,18.8166,18.8335,141200.0
2012-08-16 10:35:00,22.33,22.41,22.33,22.4,157400.0,18.8335,18.9009,18.8335,18.8925,157400.0
2012-08-16 10:40:00,22.39,22.39,22.34,22.36,152800.0,18.8841,18.8841,18.8419,18.8588,152800.0
2012-08-16 10:45:00,22.36,22.36,22.3,22.31,97200.0,18.8588,18.8588,18.8082,18.8166,97200.0
2012-08-16 10:50:00,22.32,22.33,22.3,22.31,162600.0,18.825,18.8335,18.8082,18.8166,162600.0
2012-08-16 10:55:00,22.31,22.35,22.3,22.32,92400.0,18.8166,18.8503,18.8082,18.825,92400.0
2012-08-16 11:00:00,22.32,22.33,22.28,22.29,120000.0,18.825,18.8335,18.7913,18.7997,120000.0
2012-08-16 11:05:00,22.29,22.29,22.23,22.23,151200.0,18.7997,18.7997,18.7491,18.7491,151200.0
2012-08-16 11:10:00,22.23,22.3,22.23,22.29,111000.0,18.7491,18.8082,18.7491,18.7997,111000.0
2012-08-16 11:15:00,22.29,22.32,22.29,22.32,53200.0,18.7997,18.825,18.7997,18.825,53200.0
2012-08-16 11:20:00,22.32,22.32,22.29,22.3,86800.0,18.825,18.825,18.7997,18.8082,86800.0
2012-08-16 11:25:00,22.3,22.31,22.29,22.29,120400.0,18.8082,18.8166,18.7997,18.7997,120400.0
2012-08-16 11:30:00,22.3,22.32,22.29,22.3,76600.0,18.8082,18.825,18.7997,18.8082,76600.0
2012-08-16 11:35:00,22.3,22.31,22.29,22.29,72000.0,18.8082,18.8166,18.7997,18.7997,72000.0
2012-08-16 11:40:00,22.29,22.31,22.29,22.29,86200.0,18.7997,18.8166,18.7997,18.7997,86200.0
2012-08-16 11:45:00,22.29,22.3,22.29,22.3,184400.0,18.7997,18.8082,18.7997,18.8082,184400.0
2012-08-16 11:50:00,22.3,22.3,22.29,22.3,165200.0,18.8082,18.8082,18.7997,18.8082,165200.0
2012-08-16 11:55:00,22.3,22.31,22.29,22.3,143600.0,18.8082,18.8166,18.7997,18.8082,143600.0
2012-08-16 12:00:00,22.3,22.32,22.3,22.31,185000.0,18.8082,18.825,18.8082,18.8166,185000.0
2012-08-16 12:05:00,22.31,22.33,22.3,22.33,112200.0,18.8166,18.8335,18.8082,18.8335,112200.0
2012-08-16 12:10:00,22.33,22.37,22.33,22.36,55800.0,18.8335,18.8672,18.8335,18.8588,55800.0
2012-08-16 12:15:00,22.36,22.38,22.36,22.36,44600.0,18.8588,18.8756,18.8588,18.8588,44600.0
2012-08-16 12:20:00,22.36,22.38,22.36,22.38,97800.0,18.8588,18.8756,18.8588,18.8756,97800.0
2012-08-16 12:25:00,22.38,22.39,22.37,22.39,230800.0,18.8756,18.8841,18.8672,18.8841,230800.0
2012-08-16 12:30:00,22.39,22.41,22.39,22.39,125200.0,18.8841,18.9009,18.8841,18.8841,125200.0
2012-08-16 12:35:00,22.39,22.39,22.36,22.38,70000.0,18.8841,18.8841,18.8588,18.8756,70000.0
2012-08-16 12:40:00,22.38,22.41,22.38,22.4,39800.0,18.8756,18.9009,18.8756,18.8925,39800.0
2012-08-16 12:45:00,22.4,22.41,22.39,22.39,89800.0,18.8925,18.9009,18.8841,18.8841,89800.0
2012-08-16 12:50:00,22.38,22.39,22.38,22.39,66600.0,18.8756,18.8841,18.8756,18.8841,66600.0
2012-08-16 12:55:00,22.39,22.4,22.38,22.38,46800.0,18.8841,18.8925,18.8756,18.8756,46800.0
2012-08-16 13:00:00,22.39,22.39,22.36,22.38,52600.0,18.8841,18.8841,18.8588,18.8756,52600.0
2012-08-16 13:05:00,22.38,22.38,22.35,22.35,102000.0,18.8756,18.8756,18.8503,18.8503,102000.0
2012-08-16 13:10:00,22.35,22.36,22.35,22.36,63400.0,18.8503,18.8588,18.8503,18.8588,63400.0
2012-08-16 13:15:00,22.36,22.38,22.36,22.38,40200.0,18.8588,18.8756,18.8588,18.8756,40200.0
2012-08-16 13:20:00,22.38,22.38,22.35,22.37,81600.0,18.8756,18.8756,18.8503,18.8672,81600.0
2012-08-16 13:25:00,22.37,22.41,22.36,22.4,431200.0,18.8672,18.9009,18.8588,18.8925,431200.0
2012-08-16 13:30:00,22.39,22.4,22.39,22.4,38400.0,18.8841,18.8925,18.8841,18.8925,38400.0
2012-08-16 13:35:00,22.4,22.4,22.38,22.38,61800.0,18.8925,18.8925,18.8756,18.8756,61800.0
2012-08-16 13:40:00,22.38,22.38,22.36,22.36,59200.0,18.8756,18.8756,18.8588,18.8588,59200.0
2012-08-16 13:45:00,22.36,22.36,22.35,22.35,76000.0,18.8588,18.8588,18.8503,18.8503,76000.0
2012-08-16 13:50:00,22.35,22.38,22.35,22.36,95400.0,18.8503,18.8756,18.8503,18.8588,95400.0
2012-08-16 13:55:00,22.36,22.36,22.35,22.36,87000.0,18.8588,18.8588,18.8503,18.8588,87000.0
2012-08-16 14:00:00,22.36,22.36,22.33,22.35,118400.0,18.8588,18.8588,18.8335,18.8503,118400.0
2012-08-16 14:05:00,22.35,22.36,22.35,22.36,109800.0,18.8503,18.8588,18.8503,18.8588,109800.0
2012-08-16 14:10:00,22.36,22.36,22.35,22.35,81800.0,18.8588,18.8588,18.8503,18.8503,81800.0
2012-08-16 14:15:00,22.35,22.36,22.35,22.35,102200.0,18.8503,18.8588,18.8503,18.8503,102200.0
2012-08-16 14:20:00,22.36,22.39,22.36,22.38,185800.0,18.8588,18.8841,18.8588,18.8756,185800.0
2012-08-16 14:25:00,22.38,22.38,22.37,22.38,79400.0,18.8756,18.8756,18.8672,18.8756,79400.0
2012-08-16 14:30:00,22.38,22.41,22.38,22.4,129200.0,18.8756,18.9009,18.8756,18.8925,129200.0
2012-08-16 14:35:00,22.4,22.43,22.4,22.43,73400.0,18.8925,18.9178,18.8925,18.9178,73400.0
2012-08-16 14:40:00,22.43,22.46,22.43,22.46,65400.0,18.9178,18.9431,18.9178,18.9431,65400.0
2012-08-16 14:45:00,22.46,22.48,22.43,22.47,382400.0,18.9431,18.96,18.9178,18.9515,382400.0
2012-08-16 14:50:00,22.47,22.5,22.47,22.47,158600.0,18.9515,18.9768,18.9515,18.9515,158600.0
2012-08-16 14:55:00,22.47,22.47,22.46,22.47,62200.0,18.9515,18.9515,18.9431,18.9515,62200.0
2012-08-16 15:00:00,22.47,22.5,22.46,22.49,150600.0,18.9515,18.9768,18.9431,18.9684,150600.0
2012-08-16 15:05:00,22.49,22.5,22.49,22.5,166200.0,18.9684,18.9768,18.9684,18.9768,166200.0
2012-08-16 15:10:00,22.5,22.52,22.5,22.51,492000.0,18.9768,18.9937,18.9768,18.9853,492000.0
2012-08-16 15:15:00,22.52,22.54,22.51,22.53,106000.0,18.9937,19.0106,18.9853,19.0021,106000.0
2012-08-16 15:20:00,22.53,22.58,22.52,22.57,299400.0,19.0021,19.0443,18.9937,19.0359,299400.0
2012-08-16 15:25:00,22.57,22.6,22.57,22.58,255200.0,19.0359,19.0612,19.0359,19.0443,255200.0
2012-08-16 15:30:00,22.58,22.59,22.56,22.56,181400.0,19.0443,19.0527,19.0274,19.0274,181400.0
2012-08-16 15:35:00,22.56,22.58,22.56,22.58,158800.0,19.0274,19.0443,19.0274,19.0443,158800.0
2012-08-16 15:40:00,22.58,22.58,22.56,22.57,197400.0,19.0443,19.0443,19.0274,19.0359,197400.0
2012-08-16 15:45:00,22.57,22.61,22.57,22.6,373200.0,19.0359,19.0696,19.0359,19.0612,373200.0
2012-08-16 15:50:00,22.6,22.6,22.56,22.58,413000.0,19.0612,19.0612,19.0274,19.0443,413000.0
2012-08-16 15:55:00,22.57,22.59,22.56,22.59,751400.0,19.0359,19.0527,19.0274,19.0527,751400.0
2012-08-17 09:30:00,22.59,22.61,22.53,22.54,888200.0,19.0527,19.0696,19.0021,19.0106,888200.0
2012-08-17 09:35:00,22.54,22.63,22.51,22.63,354000.0,19.0106,19.0865,18.9853,19.0865,354000.0
2012-08-17 09:40:00,22.62,22.71,22.62,22.7,168800.0,19.078,19.154,19.078,19.1455,168800.0
2012-08-17 09:45:00,22.7,22.73,22.68,22.73,193000.0,19.1455,19.1708,19.1286,19.1708,193000.0
2012-08-17 09:50:00,22.73,22.73,22.68,22.69,176400.0,19.1708,19.1708,19.1286,19.1371,176400.0
2012-08-17 09:55:00,22.69,22.7,22.67,22.7,174600.0,19.1371,19.1455,19.1202,19.1455,174600.0
2012-08-17 10:00:00,22.7,22.7,22.62,22.63,145200.0,19.1455,19.1455,19.078,19.0865,145200.0
2012-08-17 10:05:00,22.63,22.7,22.62,22.69,303400.0,19.0865,19.1455,19.078,19.1371,303400.0
2012-08-17 10:10:00,22.7,22.74,22.68,22.74,465000.0,19.1455,19.1793,19.1286,19.1793,465000.0
2012-08-17 10:15:00,22.74,22.75,22.73,22.74,144000.0,19.1793,19.1877,19.1708,19.1793,144000.0
2012-08-17 10:20:00,22.75,22.75,22.71,22.73,268600.0,19.1877,19.1877,19.154,19.1708,268600.0
2012-08-17 10:25:00,22.73,22.73,22.68,22.71,108200.0,19.1708,19.1708,19.1286,19.154,108200.0
2012-08-17 10:30:00,22.71,22.74,22.71,22.74,85000.0,19.154,19.1793,19.154,19.1793,85000.0
2012-08-17 10:35:00,22.74,22.75,22.73,22.74,229200.0,19.1793,19.1877,19.1708,19.1793,229200.0
2012-08-17 10:40:00,22.74,22.79,22.74,22.77,241600.0,19.1793,19.2214,19.1793,19.2046,241600.0
2012-08-17 10:45:00,22.77,22.83,22.75,22.83,233200.0,19.2046,19.2552,19.1877,19.2552,233200.0
2012-08-17 10:50:00,22.83,22.86,22.82,22.86,207400.0,19.2552,19.2805,19.2467,19.2805,207400.0
2012-08-17 10:55:00,22.86,22.92,22.86,22.89,288400.0,19.2805,19.3311,19.2805,19.3058,288400.0
2012-08-17 11:00:00,22.89,22.89,22.84,22.84,133000.0,19.3058,19.3058,19.2636,19.2636,133000.0
2012-08-17 11:05:00,22.84,22.85,22.81,22.85,74600.0,19.2636,19.272,19.2383,19.272,74600.0
2012-08-17 11:10:00,22.85,22.89,22.82,22.82,162800.0,19.272,19.3058,19.2467,19.2467,162800.0
2012-08-17 11:15:00,22.82,22.88,22.82,22.88,123800.0,19.2467,19.2973,19.2467,19.2973,123800.0
2012-08-17 11:20:00,22.88,22.9,22.85,22.86,114000.0,19.2973,19.3142,19.272,19.2805,114000.0
2012-08-17 11:25:00,22.86,22.9,22.86,22.9,67000.0,19.2805,19.3142,19.2805,19.3142,67000.0
2012-08-17 11:30:00,22.89,22.9,22.88,22.88,66600.0,19.3058,19.3142,19.2973,19.2973,66600.0
2012-08-17 11:35:00,22.88,22.91,22.88,22.9,132400.0,19.2973,19.3226,19.2973,19.3142,132400.0
2012-08-17 11:40:00,22.9,22.9,22.88,22.89,81400.0,19.3142,19.3142,19.2973,19.3058,81400.0
2012-08-17 11:45:00,22.89,22.89,22.85,22.88,130000.0,19.3058,19.3058,19.272,19.2973,130000.0
2012-08-17 11:50:00,22.88,22.89,22.86,22.87,72600.0,19.2973,19.3058,19.2805,19.2889,72600.0
2012-08-17 11:55:00,22.87,22.88,22.86,22.87,69600.0,19.2889,19.2973,19.2805,19.2889,69600.0
2012-08-17 12:00:00,22.86,22.86,22.83,22.86,52400.0,19.2805,19.2805,19.2552,19.2805,52400.0
2012-08-17 12:05:00,22.86,22.88,22.86,22.88,46600.0,19.2805,19.2973,19.2805,19.2973,46600.0
2012-08-17 12:10:00,22.88,22.88,22.87,22.88,71400.0,19.2973,19.2973,19.2889,19.2973,71400.0
2012-08-17 12:15:00,22.88,22.9,22.88,22.88,88800.0,19.2973,19.3142,19.2973,19.2973,88800.0
2012-08-17 12:20:00,22.88,22.89,22.88,22.88,113600.0,19.2973,19.3058,19.2973,19.2973,113600.0
2012-08-17 12:25:00,22.88,22.89,22.86,22.88,93200.0,19.2973,19.3058,19.2805,19.2973,93200.0
2012-08-17 12:30:00,22.88,22.89,22.88,22.89,63000.0,19.2973,19.3058,19.2973,19.3058,63000.0
2012-08-17 12:35:00,22.88,22.89,22.86,22.86,115400.0,19.2973,19.3058,19.2805,19.2805,115400.0
2012-08-17 12:40:00,22.86,22.9,22.86,22.9,104600.0,19.2805,19.3142,19.2805,19.3142,104600.0
2012-08-17 12:45:00,22.9,22.9,22.88,22.88,54600.0,19.3142,19.3142,19.2973,19.2973,54600.0
2012-08-17 12:50:00,22.88,22.9,22.88,22.89,35200.0,19.2973,19.3142,19.2973,19.3058,35200.0
2012-08-17 12:55:00,22.89,22.89,22.83,22.83,190200.0,19.3058,19.3058,19.2552,19.2552,190200.0
2012-08-17 13:00:00,22.83,22.83,22.81,22.81,74800.0,19.2552,19.2552,19.2383,19.2383,74800.0
2012-08-17 13:05:00,22.82,22.82,22.78,22.8,144800.0,19.2467,19.2467,19.213,19.2299,144800.0
2012-08-17 13:10:00,22.8,22.84,22.8,22.84,53200.0,19.2299,19.2636,19.2299,19.2636,53200.0
2012-08-17 13:15:00,22.84,22.86,22.84,22.86,98200.0,19.2636,19.2805,19.2636,19.2805,98200.0
2012-08-17 13:20:00,22.86,22.86,22.82,22.82,63400.0,19.2805,19.2805,19.2467,19.2467,63400.0
2012-08-17 13:25:00,22.82,22.86,22.82,22.86,52000.0,19.2467,19.2805,19.2467,19.2805,52000.0
2012-08-17 13:30:00,22.86,22.86,22.83,22.83,66800.0,19.2805,19.2805,19.2552,19.2552,66800.0
2012-08-17 13:35:00,22.83,22.86,22.83,22.86,45800.0,19.2552,19.2805,19.2552,19.2805,45800.0
2012-08-17 13:40:00,22.86,22.86,22.84,22.86,50200.0,19.2805,19.2805,19.2636,19.2805,50200.0
2012-08-17 13:45:00,22.86,22.88,22.86,22.86,63400.0,19.2805,19.2973,19.2805,19.2805,63400.0
2012-08-17 13:50:00,22.86,22.87,22.86,22.86,71000.0,19.2805,19.2889,19.2805,19.2805,71000.0
2012-08-17 13:55:00,22.86,22.88,22.86,22.88,32800.0,19.2805,19.2973,19.2805,19.2973,32800.0
2012-08-17 14:00:00,22.88,22.88,22.86,22.86,58400.0,19.2973,19.2973,19.2805,19.2805,58400.0
2012-08-17 14:05:00,22.86,22.88,22.86,22.88,44400.0,19.2805,19.2973,19.2805,19.2973,44400.0
2012-08-17 14:10:00,22.88,22.88,22.87,22.88,26200.0,19.2973,19.2973,19.2889,19.2973,26200.0
2012-08-17 14:15:00,22.88,22.88,22.86,22.87,63400.0,19.2973,19.2973,19.2805,19.2889,63400.0
2012-08-17 14:20:00,22.87,22.91,22.87,22.91,141000.0,19.2889,19.3226,19.2889,19.3226,141000.0
2012-08-17 14:25:00,22.91,22.93,22.91,22.92,187000.0,19.3226,19.3395,19.3226,19.3311,187000.0
2012-08-17 14:30:00,22.92,22.93,22.91,22.93,80400.0,19.3311,19.3395,19.3226,19.3395,80400.0
2012-08-17 14:35:00,22.93,22.96,22.93,22.95,94800.0,19.3395,19.3648,19.3395,19.3564,94800.0
2012-08-17 14:40:00,22.96,22.98,22.94,22.96,96400.0,19.3648,19.3817,19.3479,19.3648,96400.0
2012-08-17 14:45:00,22.96,22.97,22.93,22.93,78800.0,19.3648,19.3732,19.3395,19.3395,78800.0
2012-08-17 14:50:00,22.94,22.96,22.94,22.96,92600.0,19.3479,19.3648,19.3479,19.3648,92600.0
2012-08-17 14:55:00,22.96,22.98,22.96,22.98,66600.0,19.3648,19.3817,19.3648,19.3817,66600.0
2012-08-17 15:00:00,22.98,22.98,22.95,22.95,58400.0,19.3817,19.3817,19.3564,19.3564,58400.0
2012-08-17 15:05:00,22.96,22.98,22.95,22.97,95400.0,19.3648,19.3817,19.3564,19.3732,95400.0
2012-08-17 15:10:00,22.97,22.99,22.97,22.98,162200.0,19.3732,19.3901,19.3732,19.3817,162200.0
2012-08-17 15:15:00,22.97,22.99,22.97,22.99,116200.0,19.3732,19.3901,19.3732,19.3901,116200.0
2012-08-17 15:20:00,22.99,23.0,22.99,22.99,107600.0,19.3901,19.3985,19.3901,19.3901,107600.0
2012-08-17 15:25:00,22.99,23.0,22.99,23.0,210600.0,19.3901,19.3985,19.3901,19.3985,210600.0
2012-08-17 15:30:00,23.0,23.0,22.97,22.97,315400.0,19.3985,19.3985,19.3732,19.3732,315400.0
2012-08-17 15:35:00,22.97,22.97,22.95,22.96,179200.0,19.3732,19.3732,19.3564,19.3648,179200.0
2012-08-17 15:40:00,22.96,22.96,22.94,22.95,198600.0,19.3648,19.3648,19.3479,19.3564,198600.0
2012-08-17 15:45:00,22.95,22.95,22.92,22.93,242400.0,19.3564,19.3564,19.3311,19.3395,242400.0
2012-08-17 15:50:00,22.93,22.95,22.93,22.93,323600.0,19.3395,19.3564,19.3395,19.3395,323600.0
2012-08-17 15:55:00,22.93,22.97,22.93,22.97,533200.0,19.3395,19.3732,19.3395,19.3732,533200.0
2012-08-20 09:30:00,23.03,23.03,22.93,22.98,181600.0,19.4238,19.4238,19.3395,19.3817,181600.0
2012-08-20 09:35:00,22.98,22.98,22.93,22.95,61800.0,19.3817,19.3817,19.3395,19.3564,61800.0
2012-08-20 09:40:00,22.95,22.96,22.91,22.95,130000.0,19.3564,19.3648,19.3226,19.3564,130000.0
2012-08-20 09:45:00,22.95,22.97,22.93,22.95,252800.0,19.3564,19.3732,19.3395,19.3564,252800.0
2012-08-20 09:50:00,22.95,22.95,22.93,22.95,206400.0,19.3564,19.3564,19.3395,19.3564,206400.0
2012-08-20 09:55:00,22.95,22.97,22.9,22.97,157200.0,19.3564,19.3732,19.3142,19.3732,157200.0
2012-08-20 10:00:00,22.97,22.98,22.9,22.92,109600.0,19.3732,19.3817,19.3142,19.3311,109600.0
2012-08-20 10:05:00,22.92,22.93,22.89,22.92,136800.0,19.3311,19.3395,19.3058,19.3311,136800.0
2012-08-20 10:10:00,22.91,22.93,22.9,22.92,127800.0,19.3226,19.3395,19.3142,19.3311,127800.0
2012-08-20 10:15:00,22.92,22.93,22.9,22.92,97400.0,19.3311,19.3395,19.3142,19.3311,97400.0
2012-08-20 10:20:00,22.92,22.93,22.88,22.88,49400.0,19.3311,19.3395,19.2973,19.2973,49400.0
2012-08-20 10:25:00,22.88,22.91,22.88,22.91,82000.0,19.2973,19.3226,19.2973,19.3226,82000.0
2012-08-20 10:30:00,22.9,22.93,22.9,22.92,98200.0,19.3142,19.3395,19.3142,19.3311,98200.0
2012-08-20 10:35:00,22.92,22.95,22.91,22.92,109600.0,19.3311,19.3564,19.3226,19.3311,109600.0
2012-08-20 10:40:00,22.92,22.93,22.9,22.93,98600.0,19.3311,19.3395,19.3142,19.3395,98600.0
2012-08-20 10:45:00,22.93,22.96,22.93,22.96,69800.0,19.3395,19.3648,19.3395,19.3648,69800.0
2012-08-20 10:50:00,22.96,22.96,22.93,22.96,144000.0,19.3648,19.3648,19.3395,19.3648,144000.0
2012-08-20 10:55:00,22.96,23.02,22.95,23.02,422800.0,19.3648,19.4154,19.3564,19.4154,422800.0
2012-08-20 11:00:00,23.02,23.02,22.96,22.96,116000.0,19.4154,19.4154,19.3648,19.3648,116000.0
2012-08-20 11:05:00,22.95,22.97,22.93,22.93,76600.0,19.3564,19.3732,19.3395,19.3395,76600.0
2012-08-20 11:10:00,22.93,22.95,22.91,22.92,73800.0,19.3395,19.3564,19.3226,19.3311,73800.0
2012-08-20 11:15:00,22.92,22.92,22.89,22.89,36400.0,19.3311,19.3311,19.3058,19.3058,36400.0
2012-08-20 11:20:00,22.89,22.91,22.88,22.89,137200.0,19.3058,19.3226,19.2973,19.3058,137200.0
2012-08-20 11:25:00,22.89,22.9,22.88,22.89,154200.0,19.3058,19.3142,19.2973,19.3058,154200.0
2012-08-20 11:30:00,22.89,22.9,22.88,22.9,156000.0,19.3058,19.3142,19.2973,19.3142,156000.0
2012-08-20 11:35:00,22.9,22.9,22.88,22.89,59800.0,19.3142,19.3142,19.2973,19.3058,59800.0
2012-08-20 11:40:00,22.89,22.89,22.86,22.86,185200.0,19.3058,19.3058,19.2805,19.2805,185200.0
2012-08-20 11:45:00,22.86,22.88,22.86,22.87,172000.0,19.2805,19.2973,19.2805,19.2889,172000.0
2012-08-20 11:50:00,22.88,22.88,22.84,22.84,82400.0,19.2973,19.2973,19.2636,19.2636,82400.0
2012-08-20 11:55:00,22.84,22.88,22.84,22.86,133800.0,19.2636,19.2973,19.2636,19.2805,133800.0
2012-08-20 12:00:00,22.86,22.86,22.86,22.86,50000.0,19.2805,19.2805,19.2805,19.2805,50000.0
2012-08-20 12:05:00,22.86,22.89,22.86,22.89,151400.0,19.2805,19.3058,19.2805,19.3058,151400.0
2012-08-20 12:10:00,22.89,22.92,22.88,22.91,89800.0,19.3058,19.3311,19.2973,19.3226,89800.0
2012-08-20 12:15:00,22.91,22.91,22.9,22.9,64000.0,19.3226,19.3226,19.3142,19.3142,64000.0
2012-08-20 12:20:00,22.9,22.91,22.89,22.89,45400.0,19.3142,19.3226,19.3058,19.3058,45400.0
2012-08-20 12:25:00,22.89,22.9,22.88,22.89,51400.0,19.3058,19.3142,19.2973,19.3058,51400.0
2012-08-20 12:30:00,22.89,22.89,22.86,22.88,72600.0,19.3058,19.3058,19.2805,19.2973,72600.0
2012-08-20 12:35:00,22.88,22.88,22.84,22.84,19600.0,19.2973,19.2973,19.2636,19.2636,19600.0
2012-08-20 12:40:00,22.84,22.86,22.82,22.86,101400.0,19.2636,19.2805,19.2467,19.2805,101400.0
2012-08-20 12:45:00,22.86,22.9,22.86,22.88,149800.0,19.2805,19.3142,19.2805,19.2973,149800.0
2012-08-20 12:50:00,22.89,22.89,22.86,22.89,37800.0,19.3058,19.3058,19.2805,19.3058,37800.0
2012-08-20 12:55:00,22.88,22.9,22.86,22.88,38200.0,19.2973,19.3142,19.2805,19.2973,38200.0
2012-08-20 13:00:00,22.88,22.88,22.86,22.86,33000.0,19.2973,19.2973,19.2805,19.2805,33000.0
2012-08-20 13:05:00,22.86,22.87,22.85,22.86,248200.0,19.2805,19.2889,19.272,19.2805,248200.0
2012-08-20 13:10:00,22.86,22.87,22.85,22.86,222800.0,19.2805,19.2889,19.272,19.2805,222800.0
2012-08-20 13:15:00,22.86,22.88,22.86,22.86,60400.0,19.2805,19.2973,19.2805,19.2805,60400.0
2012-08-20 13:20:00,22.86,22.87,22.86,22.87,59400.0,19.2805,19.2889,19.2805,19.2889,59400.0
2012-08-20 13:25:00,22.86,22.89,22.86,22.88,48800.0,19.2805,19.3058,19.2805,19.2973,48800.0
2012-08-20 13:30:00,22.88,22.88,22.86,22.88,38800.0,19.2973,19.2973,19.2805,19.2973,38800.0
2012-08-20 13:35:00,22.88,22.9,22.88,22.88,71400.0,19.2973,19.3142,19.2973,19.2973,71400.0
2012-08-20 13:40:00,22.88,22.89,22.88,22.89,46800.0,19.2973,19.3058,19.2973,19.3058,46800.0
2012-08-20 13:45:00,22.89,22.89,22.86,22.87,43200.0,19.3058,19.3058,19.2805,19.2889,43200.0
2012-08-20 13:50:00,22.86,22.89,22.86,22.89,105400.0,19.2805,19.3058,19.2805,19.3058,105400.0
2012-08-20 13:55:00,22.89,22.91,22.88,22.9,49400.0,19.3058,19.3226,19.2973,19.3142,49400.0
2012-08-20 14:00:00,22.9,22.9,22.88,22.89,42600.0,19.3142,19.3142,19.2973,19.3058,42600.0
2012-08-20 14:05:00,22.9,22.9,22.89,22.9,39200.0,19.3142,19.3142,19.3058,19.3142,39200.0
2012-08-20 14:10:00,22.89,22.95,22.89,22.94,101800.0,19.3058,19.3564,19.3058,19.3479,101800.0
2012-08-20 14:15:00,22.94,22.96,22.93,22.94,80400.0,19.3479,19.3648,19.3395,19.3479,80400.0
2012-08-20 14:20:00,22.94,22.94,22.92,22.92,26600.0,19.3479,19.3479,19.3311,19.3311,26600.0
2012-08-20 14:25:00,22.93,22.93,22.91,22.91,43400.0,19.3395,19.3395,19.3226,19.3226,43400.0
2012-08-20 14:30:00,22.92,22.93,22.9,22.9,58000.0,19.3311,19.3395,19.3142,19.3142,58000.0
2012-08-20 14:35:00,22.9,22.93,22.9,22.93,126200.0,19.3142,19.3395,19.3142,19.3395,126200.0
2012-08-20 14:40:00,22.93,22.93,22.93,22.93,55600.0,19.3395,19.3395,19.3395,19.3395,55600.0
2012-08-20 14:45:00,22.94,22.94,22.93,22.93,106400.0,19.3479,19.3479,19.3395,19.3395,106400.0
2012-08-20 14:50:00,22.94,22.95,22.93,22.94,88400.0,19.3479,19.3564,19.3395,19.3479,88400.0
2012-08-20 14:55:00,22.95,22.95,22.94,22.95,50000.0,19.3564,19.3564,19.3479,19.3564,50000.0
2012-08-20 15:00:00,22.95,22.95,22.94,22.95,44400.0,19.3564,19.3564,19.3479,19.3564,44400.0
2012-08-20 15:05:00,22.94,22.94,22.92,22.93,92800.0,19.3479,19.3479,19.3311,19.3395,92800.0
2012-08-20 15:10:00,22.93,22.93,22.9,22.91,95800.0,19.3395,19.3395,19.3142,19.3226,95800.0
2012-08-20 15:15:00,22.92,22.92,22.9,22.9,53000.0,19.3311,19.3311,19.3142,19.3142,53000.0
2012-08-20 15:20:00,22.89,22.9,22.88,22.89,60200.0,19.3058,19.3142,19.2973,19.3058,60200.0
2012-08-20 15:25:00,22.89,22.89,22.88,22.88,102800.0,19.3058,19.3058,19.2973,19.2973,102800.0
2012-08-20 15:30:00,22.89,22.91,22.88,22.9,116600.0,19.3058,19.3226,19.2973,19.3142,116600.0
2012-08-20 15:35:00,22.9,22.92,22.9,22.91,112800.0,19.3142,19.3311,19.3142,19.3226,112800.0
2012-08-20 15:40:00,22.91,22.92,22.91,22.92,144000.0,19.3226,19.3311,19.3226,19.3311,144000.0
2012-08-20 15:45:00,22.92,22.93,22.91,22.93,265000.0,19.3311,19.3395,19.3226,19.3395,265000.0
2012-08-20 15:50:00,22.93,22.95,22.9,22.93,287800.0,19.3395,19.3564,19.3142,19.3395,287800.0
2012-08-20 15:55:00,22.93,22.93,22.91,22.92,491600.0,19.3395,19.3395,19.3226,19.3311,491600.0
2012-08-21 09:30:00,22.92,23.0,22.92,22.98,130800.0,19.3311,19.3985,19.3311,19.3817,130800.0
2012-08-21 09:35:00,22.98,23.03,22.93,22.93,107000.0,19.3817,19.4238,19.3395,19.3395,107000.0
2012-08-21 09:40:00,22.93,22.97,22.91,22.94,105200.0,19.3395,19.3732,19.3226,19.3479,105200.0
2012-08-21 09:45:00,22.95,22.95,22.91,22.92,52400.0,19.3564,19.3564,19.3226,19.3311,52400.0
2012-08-21 09:50:00,22.92,22.93,22.9,22.91,92000.0,19.3311,19.3395,19.3142,19.3226,92000.0
2012-08-21 09:55:00,22.92,22.98,22.91,22.98,145600.0,19.3311,19.3817,19.3226,19.3817,145600.0
2012-08-21 10:00:00,22.98,23.0,22.95,22.95,118600.0,19.3817,19.3985,19.3564,19.3564,118600.0
2012-08-21 10:05:00,22.95,22.96,22.91,22.91,105800.0,19.3564,19.3648,19.3226,19.3226,105800.0
2012-08-21 10:10:00,22.92,22.93,22.9,22.92,108000.0,19.3311,19.3395,19.3142,19.3311,108000.0
2012-08-21 10:15:00,22.91,22.93,22.91,22.92,108400.0,19.3226,19.3395,19.3226,19.3311,108400.0
2012-08-21 10:20:00,22.93,22.97,22.93,22.93,187000.0,19.3395,19.3732,19.3395,19.3395,187000.0
2012-08-21 10:25:00,22.93,22.96,22.91,22.95,161400.0,19.3395,19.3648,19.3226,19.3564,161400.0
2012-08-21 10:30:00,22.96,23.0,22.96,22.98,219800.0,19.3648,19.3985,19.3648,19.3817,219800.0
2012-08-21 10:35:00,22.97,22.99,22.97,22.99,129400.0,19.3732,19.3901,19.3732,19.3901,129400.0
2012-08-21 10:40:00,22.98,22.99,22.97,22.98,140400.0,19.3817,19.3901,19.3732,19.3817,140400.0
2012-08-21 10:45:00,22.98,22.98,22.96,22.97,107800.0,19.3817,19.3817,19.3648,19.3732,107800.0
2012-08-21 10:50:00,22.97,22.99,22.96,22.97,219600.0,19.3732,19.3901,19.3648,19.3732,219600.0
2012-08-21 10:55:00,22.97,22.99,22.96,22.99,89800.0,19.3732,19.3901,19.3648,19.3901,89800.0
2012-08-21 11:00:00,22.99,22.99,22.96,22.97,126400.0,19.3901,19.3901,19.3648,19.3732,126400.0
2012-08-21 11:05:00,22.97,22.98,22.95,22.97,128600.0,19.3732,19.3817,19.3564,19.3732,128600.0
2012-08-21 11:10:00,22.96,22.97,22.93,22.93,185400.0,19.3648,19.3732,19.3395,19.3395,185400.0
2012-08-21 11:15:00,22.93,22.96,22.93,22.96,80000.0,19.3395,19.3648,19.3395,19.3648,80000.0
2012-08-21 11:20:00,22.95,22.96,22.92,22.93,84200.0,19.3564,19.3648,19.3311,19.3395,84200.0
2012-08-21 11:25:00,22.93,22.94,22.91,22.93,61200.0,19.3395,19.3479,19.3226,19.3395,61200.0
2012-08-21 11:30:00,22.93,22.94,22.92,22.94,48000.0,19.3395,19.3479,19.3311,19.3479,48000.0
2012-08-21 11:35:00,22.93,22.95,22.92,22.94,51200.0,19.3395,19.3564,19.3311,19.3479,51200.0
2012-08-21 11:40:00,22.94,22.96,22.93,22.96,68400.0,19.3479,19.3648,19.3395,19.3648,68400.0
2012-08-21 11:45:00,22.96,22.97,22.95,22.96,83000.0,19.3648,19.3732,19.3564,19.3648,83000.0
2012-08-21 11:50:00,22.96,22.97,22.95,22.95,37200.0,19.3648,19.3732,19.3564,19.3564,37200.0
2012-08-21 11:55:00,22.95,22.96,22.9,22.9,77200.0,19.3564,19.3648,19.3142,19.3142,77200.0
2012-08-21 12:00:00,22.9,22.92,22.88,22.9,88800.0,19.3142,19.3311,19.2973,19.3142,88800.0
2012-08-21 12:05:00,22.89,22.93,22.89,22.92,54000.0,19.3058,19.3395,19.3058,19.3311,54000.0
2012-08-21 12:10:00,22.92,22.94,22.92,22.93,35800.0,19.3311,19.3479,19.3311,19.3395,35800.0
2012-08-21 12:15:00,22.92,22.92,22.89,22.9,54800.0,19.3311,19.3311,19.3058,19.3142,54800.0
2012-08-21 12:20:00,22.9,22.91,22.89,22.91,30800.0,19.3142,19.3226,19.3058,19.3226,30800.0
2012-08-21 12:25:00,22.91,22.91,22.89,22.9,21600.0,19.3226,19.3226,19.3058,19.3142,21600.0
2012-08-21 12:30:00,22.9,22.91,22.88,22.88,48200.0,19.3142,19.3226,19.2973,19.2973,48200.0
2012-08-21 12:35:00,22.88,22.9,22.88,22.9,51600.0,19.2973,19.3142,19.2973,19.3142,51600.0
2012-08-21 12:40:00,22.9,22.91,22.89,22.9,34800.0,19.3142,19.3226,19.3058,19.3142,34800.0
2012-08-21 12:45:00,22.9,22.9,22.86,22.88,53400.0,19.3142,19.3142,19.2805,19.2973,53400.0
2012-08-21 12:50:00,22.88,22.9,22.87,22.9,31200.0,19.2973,19.3142,19.2889,19.3142,31200.0
2012-08-21 12:55:00,22.89,22.9,22.88,22.9,42400.0,19.3058,19.3142,19.2973,19.3142,42400.0
2012-08-21 13:00:00,22.9,22.9,22.86,22.88,47200.0,19.3142,19.3142,19.2805,19.2973,47200.0
2012-08-21 13:05:00,22.88,22.9,22.86,22.89,36800.0,19.2973,19.3142,19.2805,19.3058,36800.0
2012-08-21 13:10:00,22.89,22.91,22.88,22.91,50000.0,19.3058,19.3226,19.2973,19.3226,50000.0
2012-08-21 13:15:00,22.91,22.92,22.9,22.91,43200.0,19.3226,19.3311,19.3142,19.3226,43200.0
2012-08-21 13:20:00,22.91,22.91,22.89,22.89,43800.0,19.3226,19.3226,19.3058,19.3058,43800.0
2012-08-21 13:25:00,22.89,22.9,22.88,22.89,26400.0,19.3058,19.3142,19.2973,19.3058,26400.0
2012-08-21 13:30:00,22.89,22.89,22.88,22.88,43000.0,19.3058,19.3058,19.2973,19.2973,43000.0
2012-08-21 13:35:00,22.88,22.89,22.86,22.86,51000.0,19.2973,19.3058,19.2805,19.2805,51000.0
2012-08-21 13:40:00,22.87,22.89,22.86,22.86,51000.0,19.2889,19.3058,19.2805,19.2805,51000.0
2012-08-21 13:45:00,22.86,22.88,22.86,22.86,45200.0,19.2805,19.2973,19.2805,19.2805,45200.0
2012-08-21 13:50:00,22.86,22.88,22.86,22.87,40400.0,19.2805,19.2973,19.2805,19.2889,40400.0
2012-08-21 13:55:00,22.87,22.9,22.87,22.89,38400.0,19.2889,19.3142,19.2889,19.3058,38400.0
2012-08-21 14:00:00,22.89,22.91,22.89,22.91,36800.0,19.3058,19.3226,19.3058,19.3226,36800.0
2012-08-21 14:05:00,22.91,22.93,22.9,22.91,85200.0,19.3226,19.3395,19.3142,19.3226,85200.0
2012-08-21 14:10:00,22.91,22.92,22.91,22.91,45800.0,19.3226,19.3311,19.3226,19.3226,45800.0
2012-08-21 14:15:00,22.9,22.91,22.89,22.89,48200.0,19.3142,19.3226,19.3058,19.3058,48200.0
2012-08-21 14:20:00,22.88,22.91,22.87,22.91,53800.0,19.2973,19.3226,19.2889,19.3226,53800.0
2012-08-21 14:25:00,22.92,22.92,22.91,22.92,33600.0,19.3311,19.3311,19.3226,19.3311,33600.0
2012-08-21 14:30:00,22.92,22.93,22.91,22.92,43000.0,19.3311,19.3395,19.3226,19.3311,43000.0
2012-08-21 14:35:00,22.92,22.92,22.89,22.91,84400.0,19.3311,19.3311,19.3058,19.3226,84400.0
2012-08-21 14:40:00,22.91,22.91,22.89,22.9,33400.0,19.3226,19.3226,19.3058,19.3142,33400.0
2012-08-21 14:45:00,22.9,22.92,22.9,22.92,49800.0,19.3142,19.3311,19.3142,19.3311,49800.0
2012-08-21 14:50:00,22.92,22.93,22.92,22.92,32200.0,19.3311,19.3395,19.3311,19.3311,32200.0
2012-08-21 14:55:00,22.93,22.94,22.91,22.93,61400.0,19.3395,19.3479,19.3226,19.3395,61400.0
2012-08-21 15:00:00,22.93,22.93,22.88,22.9,60000.0,19.3395,19.3395,19.2973,19.3142,60000.0
2012-08-21 15:05:00,22.9,22.9,22.86,22.87,62000.0,19.3142,19.3142,19.2805,19.2889,62000.0
2012-08-21 15:10:00,22.88,22.88,22.85,22.86,64800.0,19.2973,19.2973,19.272,19.2805,64800.0
2012-08-21 15:15:00,22.86,22.86,22.83,22.85,107800.0,19.2805,19.2805,19.2552,19.272,107800.0
2012-08-21 15:20:00,22.86,22.88,22.85,22.86,66600.0,19.2805,19.2973,19.272,19.2805,66600.0
2012-08-21 15:25:00,22.86,22.87,22.85,22.86,71000.0,19.2805,19.2889,19.272,19.2805,71000.0
2012-08-21 15:30:00,22.86,22.86,22.84,22.85,87200.0,19.2805,19.2805,19.2636,19.272,87200.0
2012-08-21 15:35:00,22.86,22.88,22.85,22.86,82800.0,19.2805,19.2973,19.272,19.2805,82800.0
2012-08-21 15:40:00,22.86,22.89,22.86,22.86,134200.0,19.2805,19.3058,19.2805,19.2805,134200.0
2012-08-21 15:45:00,22.86,22.89,22.86,22.86,97800.0,19.2805,19.3058,19.2805,19.2805,97800.0
2012-08-21 15:50:00,22.86,22.89,22.85,22.89,157200.0,19.2805,19.3058,19.272,19.3058,157200.0
2012-08-21 15:55:00,22.89,22.9,22.88,22.89,332400.0,19.3058,19.3142,19.2973,19.3058,332400.0
2012-08-22 09:30:00,22.88,23.0,22.84,23.0,134400.0,19.2973,19.3985,19.2636,19.3985,134400.0
2012-08-22 09:35:00,23.0,23.02,22.97,22.98,78600.0,19.3985,19.4154,19.3732,19.3817,78600.0
2012-08-22 09:40:00,22.97,23.05,22.97,23.02,65400.0,19.3732,19.4407,19.3732,19.4154,65400.0
2012-08-22 09:45:00,23.02,23.05,23.0,23.01,72800.0,19.4154,19.4407,19.3985,19.407,72800.0
2012-08-22 09:50:00,23.0,23.02,22.93,22.93,91400.0,19.3985,19.4154,19.3395,19.3395,91400.0
2012-08-22 09:55:00,22.93,22.95,22.91,22.91,72800.0,19.3395,19.3564,19.3226,19.3226,72800.0
2012-08-22 10:00:00,22.91,22.96,22.91,22.95,68800.0,19.3226,19.3648,19.3226,19.3564,68800.0
2012-08-22 10:05:00,22.94,22.96,22.92,22.95,52800.0,19.3479,19.3648,19.3311,19.3564,52800.0
2012-08-22 10:10:00,22.94,22.94,22.91,22.92,48400.0,19.3479,19.3479,19.3226,19.3311,48400.0
2012-08-22 10:15:00,22.92,22.93,22.9,22.93,288600.0,19.3311,19.3395,19.3142,19.3395,288600.0
2012-08-22 10:20:00,22.93,22.93,22.92,22.93,40800.0,19.3395,19.3395,19.3311,19.3395,40800.0
2012-08-22 10:25:00,22.93,22.93,22.91,22.91,35800.0,19.3395,19.3395,19.3226,19.3226,35800.0
2012-08-22 10:30:00,22.92,22.93,22.9,22.91,51200.0,19.3311,19.3395,19.3142,19.3226,51200.0
2012-08-22 10:35:00,22.91,22.97,22.91,22.93,118000.0,19.3226,19.3732,19.3226,19.3395,118000.0
2012-08-22 10:40:00,22.93,22.94,22.92,22.93,71400.0,19.3395,19.3479,19.3311,19.3395,71400.0
2012-08-22 10:45:00,22.93,22.96,22.92,22.92,84600.0,19.3395,19.3648,19.3311,19.3311,84600.0
2012-08-22 10:50:00,22.93,22.95,22.92,22.95,67400.0,19.3395,19.3564,19.3311,19.3564,67400.0
2012-08-22 10:55:00,22.95,22.97,22.93,22.94,86600.0,19.3564,19.3732,19.3395,19.3479,86600.0
2012-08-22 11:00:00,22.94,22.97,22.93,22.97,129200.0,19.3479,19.3732,19.3395,19.3732,129200.0
2012-08-22 11:05:00,22.97,22.97,22.93,22.94,70000.0,19.3732,19.3732,19.3395,19.3479,70000.0
2012-08-22 11:10:00,22.94,22.96,22.93,22.94,54400.0,19.3479,19.3648,19.3395,19.3479,54400.0
2012-08-22 11:15:00,22.95,22.97,22.95,22.96,41600.0,19.3564,19.3732,19.3564,19.3648,41600.0
2012-08-22 11:20:00,22.96,22.98,22.94,22.95,45000.0,19.3648,19.3817,19.3479,19.3564,45000.0
2012-08-22 11:25:00,22.96,22.98,22.94,22.96,35800.0,19.3648,19.3817,19.3479,19.3648,35800.0
2012-08-22 11:30:00,22.96,22.97,22.94,22.97,52400.0,19.3648,19.3732,19.3479,19.3732,52400.0
2012-08-22 11:35:00,22.98,22.99,22.97,22.99,59000.0,19.3817,19.3901,19.3732,19.3901,59000.0
2012-08-22 11:40:00,22.99,23.0,22.98,22.99,62800.0,19.3901,19.3985,19.3817,19.3901,62800.0
2012-08-22 11:45:00,22.99,23.01,22.99,22.99,65600.0,19.3901,19.407,19.3901,19.3901,65600.0
2012-08-22 11:50:00,22.99,23.0,22.97,22.97,54400.0,19.3901,19.3985,19.3732,19.3732,54400.0
2012-08-22 11:55:00,22.97,23.0,22.96,23.0,66400.0,19.3732,19.3985,19.3648,19.3985,66400.0
2012-08-22 12:00:00,23.0,23.02,23.0,23.01,35600.0,19.3985,19.4154,19.3985,19.407,35600.0
2012-08-22 12:05:00,23.01,23.02,22.99,23.02,63400.0,19.407,19.4154,19.3901,19.4154,63400.0
2012-08-22 12:10:00,23.02,23.02,23.0,23.0,35600.0,19.4154,19.4154,19.3985,19.3985,35600.0
2012-08-22 12:15:00,23.0,23.0,22.99,23.0,87800.0,19.3985,19.3985,19.3901,19.3985,87800.0
2012-08-22 12:20:00,23.0,23.0,22.98,22.98,74000.0,19.3985,19.3985,19.3817,19.3817,74000.0
2012-08-22 12:25:00,22.98,23.0,22.98,23.0,27800.0,19.3817,19.3985,19.3817,19.3985,27800.0
2012-08-22 12:30:00,23.0,23.0,22.97,22.97,41600.0,19.3985,19.3985,19.3732,19.3732,41600.0
2012-08-22 12:35:00,22.97,22.97,22.94,22.97,37000.0,19.3732,19.3732,19.3479,19.3732,37000.0
2012-08-22 12:40:00,22.97,22.98,22.93,22.95,50400.0,19.3732,19.3817,19.3395,19.3564,50400.0
2012-08-22 12:45:00,22.95,22.96,22.93,22.93,46400.0,19.3564,19.3648,19.3395,19.3395,46400.0
2012-08-22 12:50:00,22.93,22.94,22.91,22.92,107800.0,19.3395,19.3479,19.3226,19.3311,107800.0
2012-08-22 12:55:00,22.92,22.93,22.91,22.93,50400.0,19.3311,19.3395,19.3226,19.3395,50400.0
2012-08-22 13:00:00,22.92,22.93,22.91,22.92,39200.0,19.3311,19.3395,19.3226,19.3311,39200.0
2012-08-22 13:05:00,22.92,22.93,22.91,22.93,37000.0,19.3311,19.3395,19.3226,19.3395,37000.0
2012-08-22 13:10:00,22.93,22.96,22.93,22.96,66200.0,19.3395,19.3648,19.3395,19.3648,66200.0
2012-08-22 13:15:00,22.96,22.98,22.95,22.98,32800.0,19.3648,19.3817,19.3564,19.3817,32800.0
2012-08-22 13:20:00,22.98,23.04,22.98,23.04,288400.0,19.3817,19.4323,19.3817,19.4323,288400.0
2012-08-22 13:25:00,23.04,23.05,23.02,23.03,128600.0,19.4323,19.4407,19.4154,19.4238,128600.0
2012-08-22 13:30:00,23.03,23.03,22.99,23.0,39800.0,19.4238,19.4238,19.3901,19.3985,39800.0
2012-08-22 13:35:00,23.0,23.02,23.0,23.01,53800.0,19.3985,19.4154,19.3985,19.407,53800.0
2012-08-22 13:40:00,23.02,23.03,23.01,23.02,68000.0,19.4154,19.4238,19.407,19.4154,68000.0
2012-08-22 13:45:00,23.02,23.03,23.01,23.01,33400.0,19.4154,19.4238,19.407,19.407,33400.0
2012-08-22 13:50:00,23.01,23.02,23.0,23.0,31200.0,19.407,19.4154,19.3985,19.3985,31200.0
2012-08-22 13:55:00,23.0,23.02,22.99,23.02,37200.0,19.3985,19.4154,19.3901,19.4154,37200.0
2012-08-22 14:00:00,23.02,23.06,23.02,23.05,97800.0,19.4154,19.4491,19.4154,19.4407,97800.0
2012-08-22 14:05:00,23.05,23.06,22.99,23.0,63800.0,19.4407,19.4491,19.3901,19.3985,63800.0
2012-08-22 14:10:00,23.0,23.04,23.0,23.0,65400.0,19.3985,19.4323,19.3985,19.3985,65400.0
2012-08-22 14:15:00,23.0,23.01,22.97,22.99,53200.0,19.3985,19.407,19.3732,19.3901,53200.0
2012-08-22 14:20:00,23.0,23.0,22.98,22.99,51400.0,19.3985,19.3985,19.3817,19.3901,51400.0
2012-08-22 14:25:00,22.98,23.0,22.98,22.99,49000.0,19.3817,19.3985,19.3817,19.3901,49000.0
2012-08-22 14:30:00,23.0,23.03,22.99,23.03,97800.0,19.3985,19.4238,19.3901,19.4238,97800.0
2012-08-22 14:35:00,23.04,23.05,23.01,23.03,59200.0,19.4323,19.4407,19.407,19.4238,59200.0
2012-08-22 14:40:00,23.03,23.05,23.02,23.03,60000.0,19.4238,19.4407,19.4154,19.4238,60000.0
2012-08-22 14:45:00,23.03,23.07,23.03,23.06,126000.0,19.4238,19.4576,19.4238,19.4491,126000.0
2012-08-22 14:50:00,23.07,23.09,23.02,23.04,131400.0,19.4576,19.4744,19.4154,19.4323,131400.0
2012-08-22 14:55:00,23.04,23.07,23.04,23.07,69200.0,19.4323,19.4576,19.4323,19.4576,69200.0
2012-08-22 15:00:00,23.07,23.08,23.06,23.08,107000.0,19.4576,19.466,19.4491,19.466,107000.0
2012-08-22 15:05:00,23.08,23.08,23.06,23.08,57000.0,19.466,19.466,19.4491,19.466,57000.0
2012-08-22 15:10:00,23.08,23.09,23.05,23.06,59800.0,19.466,19.4744,19.4407,19.4491,59800.0
2012-08-22 15:15:00,23.06,23.06,23.03,23.04,102200.0,19.4491,19.4491,19.4238,19.4323,102200.0
2012-08-22 15:20:00,23.04,23.06,23.03,23.04,86200.0,19.4323,19.4491,19.4238,19.4323,86200.0
2012-08-22 15:25:00,23.05,23.05,23.0,23.03,132200.0,19.4407,19.4407,19.3985,19.4238,132200.0
2012-08-22 15:30:00,23.03,23.05,23.02,23.04,72200.0,19.4238,19.4407,19.4154,19.4323,72200.0
2012-08-22 15:35:00,23.04,23.05,23.03,23.04,81600.0,19.4323,19.4407,19.4238,19.4323,81600.0
2012-08-22 15:40:00,23.04,23.05,23.03,23.03,106200.0,19.4323,19.4407,19.4238,19.4238,106200.0
2012-08-22 15:45:00,23.03,23.08,23.03,23.07,153200.0,19.4238,19.466,19.4238,19.4576,153200.0
2012-08-22 15:50:00,23.07,23.07,23.03,23.04,142200.0,19.4576,19.4576,19.4238,19.4323,142200.0
2012-08-22 15:55:00,23.04,23.07,23.03,23.04,330600.0,19.4323,19.4576,19.4238,19.4323,330600.0
2012-08-23 09:30:00,23.03,23.03,22.91,22.93,92600.0,19.4238,19.4238,19.3226,19.3395,92600.0
2012-08-23 09:35:00,22.93,22.98,22.91,22.98,58800.0,19.3395,19.3817,19.3226,19.3817,58800.0
2012-08-23 09:40:00,22.98,23.0,22.92,22.96,71200.0,19.3817,19.3985,19.3311,19.3648,71200.0
2012-08-23 09:45:00,22.95,22.95,22.89,22.93,72200.0,19.3564,19.3564,19.3058,19.3395,72200.0
2012-08-23 09:50:00,22.93,22.96,22.9,22.91,67800.0,19.3395,19.3648,19.3142,19.3226,67800.0
2012-08-23 09:55:00,22.9,22.92,22.89,22.91,67800.0,19.3142,19.3311,19.3058,19.3226,67800.0
2012-08-23 10:00:00,22.91,22.93,22.88,22.89,70000.0,19.3226,19.3395,19.2973,19.3058,70000.0
2012-08-23 10:05:00,22.89,22.91,22.86,22.89,66600.0,19.3058,19.3226,19.2805,19.3058,66600.0
2012-08-23 10:10:00,22.89,22.89,22.86,22.86,60400.0,19.3058,19.3058,19.2805,19.2805,60400.0
2012-08-23 10:15:00,22.86,22.89,22.85,22.86,93000.0,19.2805,19.3058,19.272,19.2805,93000.0
2012-08-23 10:20:00,22.86,22.92,22.86,22.9,75200.0,19.2805,19.3311,19.2805,19.3142,75200.0
2012-08-23 10:25:00,22.9,22.93,22.89,22.92,41600.0,19.3142,19.3395,19.3058,19.3311,41600.0
2012-08-23 10:30:00,22.91,22.95,22.89,22.93,88000.0,19.3226,19.3564,19.3058,19.3395,88000.0
2012-08-23 10:35:00,22.92,22.95,22.9,22.93,301000.0,19.3311,19.3564,19.3142,19.3395,301000.0
2012-08-23 10:40:00,22.93,22.96,22.93,22.95,159600.0,19.3395,19.3648,19.3395,19.3564,159600.0
2012-08-23 10:45:00,22.95,22.96,22.9,22.9,108800.0,19.3564,19.3648,19.3142,19.3142,108800.0
2012-08-23 10:50:00,22.9,22.92,22.88,22.89,37600.0,19.3142,19.3311,19.2973,19.3058,37600.0
2012-08-23 10:55:00,22.89,22.92,22.87,22.92,26800.0,19.3058,19.3311,19.2889,19.3311,26800.0
2012-08-23 11:00:00,22.92,22.92,22.86,22.87,53000.0,19.3311,19.3311,19.2805,19.2889,53000.0
2012-08-23 11:05:00,22.87,22.89,22.86,22.89,37000.0,19.2889,19.3058,19.2805,19.3058,37000.0
2012-08-23 11:10:00,22.89,22.91,22.86,22.91,45800.0,19.3058,19.3226,19.2805,19.3226,45800.0
2012-08-23 11:15:00,22.9,22.91,22.86,22.88,40600.0,19.3142,19.3226,19.2805,19.2973,40600.0
2012-08-23 11:20:00,22.88,22.89,22.85,22.89,30400.0,19.2973,19.3058,19.272,19.3058,30400.0
2012-08-23 11:25:00,22.89,22.91,22.88,22.91,38200.0,19.3058,19.3226,19.2973,19.3226,38200.0
2012-08-23 11:30:00,22.91,22.91,22.88,22.88,40600.0,19.3226,19.3226,19.2973,19.2973,40600.0
2012-08-23 11:35:00,22.89,22.9,22.86,22.86,28800.0,19.3058,19.3142,19.2805,19.2805,28800.0
2012-08-23 11:40:00,22.86,22.87,22.85,22.86,56200.0,19.2805,19.2889,19.272,19.2805,56200.0
2012-08-23 11:45:00,22.86,22.86,22.85,22.85,37400.0,19.2805,19.2805,19.272,19.272,37400.0
2012-08-23 11:50:00,22.85,22.86,22.83,22.84,50200.0,19.272,19.2805,19.2552,19.2636,50200.0
2012-08-23 11:55:00,22.85,22.88,22.84,22.86,40200.0,19.272,19.2973,19.2636,19.2805,40200.0
2012-08-23 12:00:00,22.86,22.87,22.82,22.85,59400.0,19.2805,19.2889,19.2467,19.272,59400.0
2012-08-23 12:05:00,22.85,22.86,22.84,22.84,35800.0,19.272,19.2805,19.2636,19.2636,35800.0
2012-08-23 12:10:00,22.84,22.85,22.81,22.81,114000.0,19.2636,19.272,19.2383,19.2383,114000.0
2012-08-23 12:15:00,22.81,22.84,22.8,22.82,25000.0,19.2383,19.2636,19.2299,19.2467,25000.0
2012-08-23 12:20:00,22.81,22.84,22.79,22.82,76600.0,19.2383,19.2636,19.2214,19.2467,76600.0
2012-08-23 12:25:00,22.83,22.84,22.81,22.83,40200.0,19.2552,19.2636,19.2383,19.2552,40200.0
2012-08-23 12:30:00,22.83,22.86,22.83,22.83,23200.0,19.2552,19.2805,19.2552,19.2552,23200.0
2012-08-23 12:35:00,22.82,22.83,22.81,22.82,37400.0,19.2467,19.2552,19.2383,19.2467,37400.0
2012-08-23 12:40:00,22.83,22.87,22.83,22.85,41200.0,19.2552,19.2889,19.2552,19.272,41200.0
2012-08-23 12:45:00,22.86,22.86,22.83,22.84,73600.0,19.2805,19.2805,19.2552,19.2636,73600.0
2012-08-23 12:50:00,22.84,22.85,22.81,22.82,54400.0,19.2636,19.272,19.2383,19.2467,54400.0
2012-08-23 12:55:00,22.82,22.85,22.81,22.85,36600.0,19.2467,19.272,19.2383,19.272,36600.0
2012-08-23 13:00:00,22.85,22.85,22.82,22.83,56400.0,19.272,19.272,19.2467,19.2552,56400.0
2012-08-23 13:05:00,22.83,22.83,22.82,22.82,27200.0,19.2552,19.2552,19.2467,19.2467,27200.0
2012-08-23 13:10:00,22.82,22.83,22.78,22.79,115400.0,19.2467,19.2552,19.213,19.2214,115400.0
2012-08-23 13:15:00,22.79,22.8,22.78,22.8,27200.0,19.2214,19.2299,19.213,19.2299,27200.0
2012-08-23 13:20:00,22.8,22.8,22.78,22.79,47200.0,19.2299,19.2299,19.213,19.2214,47200.0
2012-08-23 13:25:00,22.78,22.79,22.76,22.79,108400.0,19.213,19.2214,19.1961,19.2214,108400.0
2012-08-23 13:30:00,22.79,22.79,22.77,22.79,39800.0,19.2214,19.2214,19.2046,19.2214,39800.0
2012-08-23 13:35:00,22.8,22.8,22.77,22.77,68800.0,19.2299,19.2299,19.2046,19.2046,68800.0
2012-08-23 13:40:00,22.77,22.8,22.77,22.79,47600.0,19.2046,19.2299,19.2046,19.2214,47600.0
2012-08-23 13:45:00,22.79,22.79,22.75,22.77,114800.0,19.2214,19.2214,19.1877,19.2046,114800.0
2012-08-23 13:50:00,22.77,22.8,22.75,22.78,54600.0,19.2046,19.2299,19.1877,19.213,54600.0
2012-08-23 13:55:00,22.78,22.78,22.76,22.78,34000.0,19.213,19.213,19.1961,19.213,34000.0
2012-08-23 14:00:00,22.78,22.8,22.76,22.77,83800.0,19.213,19.2299,19.1961,19.2046,83800.0
2012-08-23 14:05:00,22.77,22.79,22.75,22.79,24600.0,19.2046,19.2214,19.1877,19.2214,24600.0
2012-08-23 14:10:00,22.79,22.8,22.76,22.77,68800.0,19.2214,19.2299,19.1961,19.2046,68800.0
2012-08-23 14:15:00,22.77,22.78,22.75,22.77,73000.0,19.2046,19.213,19.1877,19.2046,73000.0
2012-08-23 14:20:00,22.77,22.77,22.75,22.75,79000.0,19.2046,19.2046,19.1877,19.1877,79000.0
2012-08-23 14:25:00,22.75,22.77,22.74,22.75,77000.0,19.1877,19.2046,19.1793,19.1877,77000.0
2012-08-23 14:30:00,22.75,22.77,22.75,22.77,37000.0,19.1877,19.2046,19.1877,19.2046,37000.0
2012-08-23 14:35:00,22.76,22.77,22.75,22.75,43200.0,19.1961,19.2046,19.1877,19.1877,43200.0
2012-08-23 14:40:00,22.76,22.77,22.74,22.75,83600.0,19.1961,19.2046,19.1793,19.1877,83600.0
2012-08-23 14:45:00,22.75,22.77,22.74,22.76,81400.0,19.1877,19.2046,19.1793,19.1961,81400.0
2012-08-23 14:50:00,22.76,22.77,22.75,22.77,55600.0,19.1961,19.2046,19.1877,19.2046,55600.0
2012-08-23 14:55:00,22.77,22.77,22.74,22.75,76200.0,19.2046,19.2046,19.1793,19.1877,76200.0
2012-08-23 15:00:00,22.75,22.76,22.74,22.75,56600.0,19.1877,19.1961,19.1793,19.1877,56600.0
2012-08-23 15:05:00,22.75,22.78,22.75,22.77,70000.0,19.1877,19.213,19.1877,19.2046,70000.0
2012-08-23 15:10:00,22.78,22.79,22.77,22.77,96400.0,19.213,19.2214,19.2046,19.2046,96400.0
2012-08-23 15:15:00,22.77,22.78,22.76,22.77,69400.0,19.2046,19.213,19.1961,19.2046,69400.0
2012-08-23 15:20:00,22.77,22.77,22.74,22.75,101400.0,19.2046,19.2046,19.1793,19.1877,101400.0
2012-08-23 15:25:00,22.75,22.77,22.75,22.75,72200.0,19.1877,19.2046,19.1877,19.1877,72200.0
2012-08-23 15:30:00,22.75,22.78,22.75,22.77,91000.0,19.1877,19.213,19.1877,19.2046,91000.0
2012-08-23 15:35:00,22.78,22.81,22.77,22.8,134800.0,19.213,19.2383,19.2046,19.2299,134800.0
2012-08-23 15:40:00,22.8,22.82,22.8,22.8,142400.0,19.2299,19.2467,19.2299,19.2299,142400.0
2012-08-23 15:45:00,22.8,22.82,22.79,22.8,146200.0,19.2299,19.2467,19.2214,19.2299,146200.0
2012-08-23 15:50:00,22.8,22.8,22.77,22.79,230600.0,19.2299,19.2299,19.2046,19.2214,230600.0
2012-08-23 15:55:00,22.79,22.79,22.76,22.79,229800.0,19.2214,19.2214,19.1961,19.2214,229800.0
2012-08-24 09:30:00,22.69,22.88,22.66,22.83,133400.0,19.1371,19.2973,19.1118,19.2552,133400.0
2012-08-24 09:35:00,22.85,22.85,22.83,22.84,32200.0,19.272,19.272,19.2552,19.2636,32200.0
2012-08-24 09:40:00,22.85,22.88,22.85,22.87,75000.0,19.272,19.2973,19.272,19.2889,75000.0
2012-08-24 09:45:00,22.88,22.9,22.86,22.89,33200.0,19.2973,19.3142,19.2805,19.3058,33200.0
2012-08-24 09:50:00,22.89,22.9,22.85,22.87,31000.0,19.3058,19.3142,19.272,19.2889,31000.0
2012-08-24 09:55:00,22.88,22.92,22.88,22.89,46400.0,19.2973,19.3311,19.2973,19.3058,46400.0
2012-08-24 10:00:00,22.89,22.9,22.86,22.87,37200.0,19.3058,19.3142,19.2805,19.2889,37200.0
2012-08-24 10:05:00,22.87,22.87,22.85,22.86,49600.0,19.2889,19.2889,19.272,19.2805,49600.0
2012-08-24 10:10:00,22.86,22.86,22.85,22.85,50800.0,19.2805,19.2805,19.272,19.272,50800.0
2012-08-24 10:15:00,22.86,22.87,22.85,22.86,37200.0,19.2805,19.2889,19.272,19.2805,37200.0
2012-08-24 10:20:00,22.86,22.87,22.85,22.85,50000.0,19.2805,19.2889,19.272,19.272,50000.0
2012-08-24 10:25:00,22.85,22.86,22.84,22.86,40400.0,19.272,19.2805,19.2636,19.2805,40400.0
2012-08-24 10:30:00,22.86,22.88,22.86,22.86,85600.0,19.2805,19.2973,19.2805,19.2805,85600.0
2012-08-24 10:35:00,22.86,22.88,22.85,22.88,108600.0,19.2805,19.2973,19.272,19.2973,108600.0
2012-08-24 10:40:00,22.88,22.9,22.87,22.9,33000.0,19.2973,19.3142,19.2889,19.3142,33000.0
2012-08-24 10:45:00,22.9,22.91,22.88,22.88,48800.0,19.3142,19.3226,19.2973,19.2973,48800.0
2012-08-24 10:50:00,22.88,22.9,22.86,22.9,52600.0,19.2973,19.3142,19.2805,19.3142,52600.0
2012-08-24 10:55:00,22.91,22.91,22.88,22.89,33400.0,19.3226,19.3226,19.2973,19.3058,33400.0
2012-08-24 11:00:00,22.89,22.91,22.89,22.9,68000.0,19.3058,19.3226,19.3058,19.3142,68000.0
2012-08-24 11:05:00,22.9,22.92,22.89,22.91,54800.0,19.3142,19.3311,19.3058,19.3226,54800.0
2012-08-24 11:10:00,22.91,22.92,22.88,22.89,131800.0,19.3226,19.3311,19.2973,19.3058,131800.0
2012-08-24 11:15:00,22.89,22.96,22.89,22.93,90000.0,19.3058,19.3648,19.3058,19.3395,90000.0
2012-08-24 11:20:00,22.93,22.93,22.91,22.92,59600.0,19.3395,19.3395,19.3226,19.3311,59600.0
2012-08-24 11:25:00,22.92,22.93,22.91,22.92,56000.0,19.3311,19.3395,19.3226,19.3311,56000.0
2012-08-24 11:30:00,22.91,22.93,22.9,22.93,115600.0,19.3226,19.3395,19.3142,19.3395,115600.0
2012-08-24 11:35:00,22.93,22.95,22.93,22.95,85800.0,19.3395,19.3564,19.3395,19.3564,85800.0
2012-08-24 11:40:00,22.95,22.96,22.93,22.96,70800.0,19.3564,19.3648,19.3395,19.3648,70800.0
2012-08-24 11:45:00,22.95,22.97,22.95,22.96,55400.0,19.3564,19.3732,19.3564,19.3648,55400.0
2012-08-24 11:50:00,22.96,22.99,22.93,22.93,180400.0,19.3648,19.3901,19.3395,19.3395,180400.0
2012-08-24 11:55:00,22.93,22.95,22.92,22.92,58000.0,19.3395,19.3564,19.3311,19.3311,58000.0
2012-08-24 12:00:00,22.92,22.93,22.9,22.9,58600.0,19.3311,19.3395,19.3142,19.3142,58600.0
2012-08-24 12:05:00,22.9,22.91,22.89,22.9,93600.0,19.3142,19.3226,19.3058,19.3142,93600.0
2012-08-24 12:10:00,22.9,22.91,22.88,22.89,93400.0,19.3142,19.3226,19.2973,19.3058,93400.0
2012-08-24 12:15:00,22.89,22.89,22.86,22.88,69600.0,19.3058,19.3058,19.2805,19.2973,69600.0
2012-08-24 12:20:00,22.88,22.92,22.88,22.92,12400.0,19.2973,19.3311,19.2973,19.3311,12400.0
2012-08-24 12:25:00,22.92,22.92,22.88,22.88,64600.0,19.3311,19.3311,19.2973,19.2973,64600.0
2012-08-24 12:30:00,22.88,22.88,22.86,22.86,71400.0,19.2973,19.2973,19.2805,19.2805,71400.0
2012-08-24 12:35:00,22.86,22.86,22.86,22.86,30800.0,19.2805,19.2805,19.2805,19.2805,30800.0
2012-08-24 12:40:00,22.86,22.88,22.85,22.86,86200.0,19.2805,19.2973,19.272,19.2805,86200.0
2012-08-24 12:45:00,22.86,22.86,22.85,22.86,38600.0,19.2805,19.2805,19.272,19.2805,38600.0
2012-08-24 12:50:00,22.86,22.88,22.86,22.86,23600.0,19.2805,19.2973,19.2805,19.2805,23600.0
2012-08-24 12:55:00,22.86,22.88,22.86,22.88,34200.0,19.2805,19.2973,19.2805,19.2973,34200.0
2012-08-24 13:00:00,22.88,22.9,22.87,22.88,37400.0,19.2973,19.3142,19.2889,19.2973,37400.0
2012-08-24 13:05:00,22.88,22.92,22.88,22.91,35800.0,19.2973,19.3311,19.2973,19.3226,35800.0
2012-08-24 13:10:00,22.9,22.9,22.88,22.9,26000.0,19.3142,19.3142,19.2973,19.3142,26000.0
2012-08-24 13:15:00,22.9,22.92,22.89,22.9,186400.0,19.3142,19.3311,19.3058,19.3142,186400.0
2012-08-24 13:20:00,22.9,22.91,22.83,22.86,371600.0,19.3142,19.3226,19.2552,19.2805,371600.0
2012-08-24 13:25:00,22.86,22.89,22.86,22.89,25800.0,19.2805,19.3058,19.2805,19.3058,25800.0
2012-08-24 13:30:00,22.89,22.9,22.88,22.89,28400.0,19.3058,19.3142,19.2973,19.3058,28400.0
2012-08-24 13:35:00,22.9,22.9,22.89,22.89,26200.0,19.3142,19.3142,19.3058,19.3058,26200.0
2012-08-24 13:40:00,22.9,22.9,22.84,22.86,368400.0,19.3142,19.3142,19.2636,19.2805,368400.0
2012-08-24 13:45:00,22.86,22.89,22.86,22.89,145400.0,19.2805,19.3058,19.2805,19.3058,145400.0
2012-08-24 13:50:00,22.89,22.91,22.89,22.9,39200.0,19.3058,19.3226,19.3058,19.3142,39200.0
2012-08-24 13:55:00,22.9,22.9,22.86,22.89,34400.0,19.3142,19.3142,19.2805,19.3058,34400.0
2012-08-24 14:00:00,22.89,22.9,22.88,22.9,38200.0,19.3058,19.3142,19.2973,19.3142,38200.0
2012-08-24 14:05:00,22.9,22.92,22.88,22.89,103400.0,19.3142,19.3311,19.2973,19.3058,103400.0
2012-08-24 14:10:00,22.89,22.9,22.89,22.89,41800.0,19.3058,19.3142,19.3058,19.3058,41800.0
2012-08-24 14:15:00,22.9,22.91,22.9,22.9,19400.0,19.3142,19.3226,19.3142,19.3142,19400.0
2012-08-24 14:20:00,22.9,22.92,22.9,22.91,22800.0,19.3142,19.3311,19.3142,19.3226,22800.0
2012-08-24 14:25:00,22.9,22.91,22.9,22.91,29600.0,19.3142,19.3226,19.3142,19.3226,29600.0
2012-08-24 14:30:00,22.9,22.92,22.9,22.91,33800.0,19.3142,19.3311,19.3142,19.3226,33800.0
2012-08-24 14:35:00,22.91,22.91,22.89,22.9,34000.0,19.3226,19.3226,19.3058,19.3142,34000.0
2012-08-24 14:40:00,22.9,22.92,22.9,22.92,51000.0,19.3142,19.3311,19.3142,19.3311,51000.0
2012-08-24 14:45:00,22.92,22.92,22.89,22.9,43400.0,19.3311,19.3311,19.3058,19.3142,43400.0
2012-08-24 14:50:00,22.9,22.9,22.89,22.89,32200.0,19.3142,19.3142,19.3058,19.3058,32200.0
2012-08-24 14:55:00,22.89,22.91,22.89,22.91,22600.0,19.3058,19.3226,19.3058,19.3226,22600.0
2012-08-24 15:00:00,22.91,22.92,22.9,22.91,42000.0,19.3226,19.3311,19.3142,19.3226,42000.0
2012-08-24 15:05:00,22.91,22.92,22.9,22.91,41400.0,19.3226,19.3311,19.3142,19.3226,41400.0
2012-08-24 15:10:00,22.91,22.93,22.91,22.93,35000.0,19.3226,19.3395,19.3226,19.3395,35000.0
2012-08-24 15:15:00,22.93,22.95,22.93,22.94,88200.0,19.3395,19.3564,19.3395,19.3479,88200.0
2012-08-24 15:20:00,22.94,22.95,22.93,22.95,75200.0,19.3479,19.3564,19.3395,19.3564,75200.0
2012-08-24 15:25:00,22.95,22.96,22.94,22.94,81200.0,19.3564,19.3648,19.3479,19.3479,81200.0
2012-08-24 15:30:00,22.95,22.95,22.93,22.93,81000.0,19.3564,19.3564,19.3395,19.3395,81000.0
2012-08-24 15:35:00,22.93,22.95,22.93,22.95,75000.0,19.3395,19.3564,19.3395,19.3564,75000.0
2012-08-24 15:40:00,22.95,22.97,22.94,22.96,97200.0,19.3564,19.3732,19.3479,19.3648,97200.0
2012-08-24 15:45:00,22.96,22.99,22.93,22.94,172400.0,19.3648,19.3901,19.3395,19.3479,172400.0
2012-08-24 15:50:00,22.95,22.95,22.91,22.93,157600.0,19.3564,19.3564,19.3226,19.3395,157600.0
2012-08-24 15:55:00,22.93,22.93,22.92,22.93,214000.0,19.3395,19.3395,19.3311,19.3395,214000.0
2012-08-27 09:30:00,22.97,23.0,22.96,22.97,113200.0,19.3732,19.3985,19.3648,19.3732,113200.0
2012-08-27 09:35:00,22.98,23.0,22.97,23.0,56600.0,19.3817,19.3985,19.3732,19.3985,56600.0
2012-08-27 09:40:00,23.0,23.03,22.95,22.96,173400.0,19.3985,19.4238,19.3564,19.3648,173400.0
2012-08-27 09:45:00,22.98,22.98,22.91,22.92,84400.0,19.3817,19.3817,19.3226,19.3311,84400.0
2012-08-27 09:50:00,22.93,22.93,22.87,22.92,197000.0,19.3395,19.3395,19.2889,19.3311,197000.0
2012-08-27 09:55:00,22.92,22.95,22.92,22.93,33000.0,19.3311,19.3564,19.3311,19.3395,33000.0
2012-08-27 10:00:00,22.93,22.95,22.91,22.92,63400.0,19.3395,19.3564,19.3226,19.3311,63400.0
2012-08-27 10:05:00,22.93,22.93,22.87,22.9,61200.0,19.3395,19.3395,19.2889,19.3142,61200.0
2012-08-27 10:10:00,22.9,22.91,22.86,22.88,103200.0,19.3142,19.3226,19.2805,19.2973,103200.0
2012-08-27 10:15:00,22.88,22.91,22.86,22.86,76600.0,19.2973,19.3226,19.2805,19.2805,76600.0
2012-08-27 10:20:00,22.86,22.88,22.85,22.86,77000.0,19.2805,19.2973,19.272,19.2805,77000.0
2012-08-27 10:25:00,22.86,22.86,22.8,22.85,87800.0,19.2805,19.2805,19.2299,19.272,87800.0
2012-08-27 10:30:00,22.85,22.86,22.84,22.85,62400.0,19.272,19.2805,19.2636,19.272,62400.0
2012-08-27 10:35:00,22.86,22.89,22.86,22.89,73800.0,19.2805,19.3058,19.2805,19.3058,73800.0
2012-08-27 10:40:00,22.89,22.93,22.89,22.92,69400.0,19.3058,19.3395,19.3058,19.3311,69400.0
2012-08-27 10:45:00,22.93,22.93,22.88,22.88,70800.0,19.3395,19.3395,19.2973,19.2973,70800.0
2012-08-27 10:50:00,22.88,22.92,22.88,22.88,68400.0,19.2973,19.3311,19.2973,19.2973,68400.0
2012-08-27 10:55:00,22.88,22.92,22.87,22.91,70000.0,19.2973,19.3311,19.2889,19.3226,70000.0
2012-08-27 11:00:00,22.91,22.92,22.9,22.92,36800.0,19.3226,19.3311,19.3142,19.3311,36800.0
2012-08-27 11:05:00,22.92,22.94,22.9,22.92,73800.0,19.3311,19.3479,19.3142,19.3311,73800.0
2012-08-27 11:10:00,22.93,22.93,22.92,22.93,28000.0,19.3395,19.3395,19.3311,19.3395,28000.0
2012-08-27 11:15:00,22.93,22.95,22.92,22.92,86000.0,19.3395,19.3564,19.3311,19.3311,86000.0
2012-08-27 11:20:00,22.93,22.93,22.9,22.91,57000.0,19.3395,19.3395,19.3142,19.3226,57000.0
2012-08-27 11:25:00,22.91,22.92,22.9,22.91,52600.0,19.3226,19.3311,19.3142,19.3226,52600.0
2012-08-27 11:30:00,22.92,22.92,22.9,22.9,64000.0,19.3311,19.3311,19.3142,19.3142,64000.0
2012-08-27 11:35:00,22.9,22.92,22.89,22.92,40800.0,19.3142,19.3311,19.3058,19.3311,40800.0
2012-08-27 11:40:00,22.91,22.91,22.89,22.9,59800.0,19.3226,19.3226,19.3058,19.3142,59800.0
2012-08-27 11:45:00,22.9,22.91,22.9,22.91,62200.0,19.3142,19.3226,19.3142,19.3226,62200.0
2012-08-27 11:50:00,22.91,22.92,22.9,22.9,47200.0,19.3226,19.3311,19.3142,19.3142,47200.0
2012-08-27 11:55:00,22.9,22.9,22.89,22.89,52600.0,19.3142,19.3142,19.3058,19.3058,52600.0
2012-08-27 12:00:00,22.9,22.91,22.88,22.9,58600.0,19.3142,19.3226,19.2973,19.3142,58600.0
2012-08-27 12:05:00,22.9,22.91,22.88,22.89,82800.0,19.3142,19.3226,19.2973,19.3058,82800.0
2012-08-27 12:10:00,22.89,22.9,22.89,22.9,16600.0,19.3058,19.3142,19.3058,19.3142,16600.0
2012-08-27 12:15:00,22.9,22.9,22.88,22.89,57200.0,19.3142,19.3142,19.2973,19.3058,57200.0
2012-08-27 12:20:00,22.89,22.89,22.86,22.87,47400.0,19.3058,19.3058,19.2805,19.2889,47400.0
2012-08-27 12:25:00,22.87,22.87,22.86,22.86,50600.0,19.2889,19.2889,19.2805,19.2805,50600.0
2012-08-27 12:30:00,22.87,22.88,22.86,22.88,40200.0,19.2889,19.2973,19.2805,19.2973,40200.0
2012-08-27 12:35:00,22.88,22.88,22.87,22.88,60600.0,19.2973,19.2973,19.2889,19.2973,60600.0
2012-08-27 12:40:00,22.87,22.9,22.87,22.9,48400.0,19.2889,19.3142,19.2889,19.3142,48400.0
2012-08-27 12:45:00,22.89,22.89,22.88,22.89,27600.0,19.3058,19.3058,19.2973,19.3058,27600.0
2012-08-27 12:50:00,22.89,22.9,22.86,22.89,49000.0,19.3058,19.3142,19.2805,19.3058,49000.0
2012-08-27 12:55:00,22.89,22.9,22.88,22.9,44000.0,19.3058,19.3142,19.2973,19.3142,44000.0
2012-08-27 13:00:00,22.89,22.9,22.88,22.89,41200.0,19.3058,19.3142,19.2973,19.3058,41200.0
2012-08-27 13:05:00,22.89,22.9,22.89,22.89,39400.0,19.3058,19.3142,19.3058,19.3058,39400.0
2012-08-27 13:10:00,22.89,22.9,22.89,22.89,63600.0,19.3058,19.3142,19.3058,19.3058,63600.0
2012-08-27 13:15:00,22.89,22.9,22.88,22.89,32800.0,19.3058,19.3142,19.2973,19.3058,32800.0
2012-08-27 13:20:00,22.89,22.9,22.89,22.89,37200.0,19.3058,19.3142,19.3058,19.3058,37200.0
2012-08-27 13:25:00,22.89,22.9,22.88,22.88,44600.0,19.3058,19.3142,19.2973,19.2973,44600.0
2012-08-27 13:30:00,22.88,22.89,22.88,22.89,28400.0,19.2973,19.3058,19.2973,19.3058,28400.0
2012-08-27 13:35:00,22.89,22.9,22.89,22.9,25200.0,19.3058,19.3142,19.3058,19.3142,25200.0
2012-08-27 13:40:00,22.9,22.9,22.88,22.9,39000.0,19.3142,19.3142,19.2973,19.3142,39000.0
2012-08-27 13:45:00,22.9,22.9,22.89,22.9,27000.0,19.3142,19.3142,19.3058,19.3142,27000.0
2012-08-27 13:50:00,22.9,22.9,22.89,22.9,56000.0,19.3142,19.3142,19.3058,19.3142,56000.0
2012-08-27 13:55:00,22.89,22.9,22.88,22.88,66800.0,19.3058,19.3142,19.2973,19.2973,66800.0
2012-08-27 14:00:00,22.88,22.89,22.86,22.88,41400.0,19.2973,19.3058,19.2805,19.2973,41400.0
2012-08-27 14:05:00,22.88,22.9,22.88,22.88,149000.0,19.2973,19.3142,19.2973,19.2973,149000.0
2012-08-27 14:10:00,22.88,22.9,22.87,22.88,79600.0,19.2973,19.3142,19.2889,19.2973,79600.0
2012-08-27 14:15:00,22.88,22.89,22.87,22.89,31000.0,19.2973,19.3058,19.2889,19.3058,31000.0
2012-08-27 14:20:00,22.89,22.9,22.89,22.89,38400.0,19.3058,19.3142,19.3058,19.3058,38400.0
2012-08-27 14:25:00,22.89,22.9,22.89,22.89,48400.0,19.3058,19.3142,19.3058,19.3058,48400.0
2012-08-27 14:30:00,22.89,22.91,22.89,22.91,66800.0,19.3058,19.3226,19.3058,19.3226,66800.0
2012-08-27 14:35:00,22.9,22.91,22.9,22.91,65600.0,19.3142,19.3226,19.3142,19.3226,65600.0
2012-08-27 14:40:00,22.9,22.91,22.9,22.9,61000.0,19.3142,19.3226,19.3142,19.3142,61000.0
2012-08-27 14:45:00,22.9,22.91,22.9,22.9,40000.0,19.3142,19.3226,19.3142,19.3142,40000.0
2012-08-27 14:50:00,22.9,22.91,22.9,22.9,76000.0,19.3142,19.3226,19.3142,19.3142,76000.0
2012-08-27 14:55:00,22.9,22.91,22.89,22.89,76000.0,19.3142,19.3226,19.3058,19.3058,76000.0
2012-08-27 15:00:00,22.89,22.9,22.89,22.89,101400.0,19.3058,19.3142,19.3058,19.3058,101400.0
2012-08-27 15:05:00,22.89,22.9,22.88,22.88,48400.0,19.3058,19.3142,19.2973,19.2973,48400.0
2012-08-27 15:10:00,22.89,22.89,22.87,22.88,59200.0,19.3058,19.3058,19.2889,19.2973,59200.0
2012-08-27 15:15:00,22.88,22.88,22.87,22.87,37000.0,19.2973,19.2973,19.2889,19.2889,37000.0
2012-08-27 15:20:00,22.87,22.88,22.86,22.88,53600.0,19.2889,19.2973,19.2805,19.2973,53600.0
2012-08-27 15:25:00,22.88,22.9,22.87,22.88,176400.0,19.2973,19.3142,19.2889,19.2973,176400.0
2012-08-27 15:30:00,22.88,22.9,22.87,22.88,63600.0,19.2973,19.3142,19.2889,19.2973,63600.0
2012-08-27 15:35:00,22.88,22.9,22.86,22.88,80400.0,19.2973,19.3142,19.2805,19.2973,80400.0
2012-08-27 15:40:00,22.88,22.89,22.87,22.88,118200.0,19.2973,19.3058,19.2889,19.2973,118200.0
2012-08-27 15:45:00,22.87,22.88,22.86,22.86,130800.0,19.2889,19.2973,19.2805,19.2805,130800.0
2012-08-27 15:50:00,22.86,22.86,22.85,22.85,146800.0,19.2805,19.2805,19.272,19.272,146800.0
2012-08-27 15:55:00,22.85,22.85,22.83,22.84,531600.0,19.272,19.272,19.2552,19.2636,531600.0
2012-08-28 09:30:00,22.87,22.93,22.83,22.86,378600.0,19.2889,19.3395,19.2552,19.2805,378600.0
2012-08-28 09:35:00,22.86,23.05,22.86,23.05,565000.0,19.2805,19.4407,19.2805,19.4407,565000.0
2012-08-28 09:40:00,23.04,23.04,22.99,23.0,370200.0,19.4323,19.4323,19.3901,19.3985,370200.0
2012-08-28 09:45:00,23.0,23.01,22.97,22.97,156200.0,19.3985,19.407,19.3732,19.3732,156200.0
2012-08-28 09:50:00,22.98,22.99,22.9,22.92,97200.0,19.3817,19.3901,19.3142,19.3311,97200.0
2012-08-28 09:55:00,22.92,22.95,22.92,22.92,120600.0,19.3311,19.3564,19.3311,19.3311,120600.0
2012-08-28 10:00:00,22.92,22.92,22.84,22.86,206400.0,19.3311,19.3311,19.2636,19.2805,206400.0
2012-08-28 10:05:00,22.86,22.88,22.84,22.85,164600.0,19.2805,19.2973,19.2636,19.272,164600.0
2012-08-28 10:10:00,22.85,22.9,22.85,22.89,98400.0,19.272,19.3142,19.272,19.3058,98400.0
2012-08-28 10:15:00,22.89,22.92,22.88,22.88,70400.0,19.3058,19.3311,19.2973,19.2973,70400.0
2012-08-28 10:20:00,22.88,22.93,22.87,22.93,181200.0,19.2973,19.3395,19.2889,19.3395,181200.0
2012-08-28 10:25:00,22.93,22.93,22.9,22.91,116000.0,19.3395,19.3395,19.3142,19.3226,116000.0
2012-08-28 10:30:00,22.92,22.93,22.91,22.92,101400.0,19.3311,19.3395,19.3226,19.3311,101400.0
2012-08-28 10:35:00,22.93,22.93,22.92,22.92,95200.0,19.3395,19.3395,19.3311,19.3311,95200.0
2012-08-28 10:40:00,22.92,22.93,22.92,22.92,84200.0,19.3311,19.3395,19.3311,19.3311,84200.0
2012-08-28 10:45:00,22.92,22.93,22.91,22.93,87800.0,19.3311,19.3395,19.3226,19.3395,87800.0
2012-08-28 10:50:00,22.93,22.96,22.93,22.96,94800.0,19.3395,19.3648,19.3395,19.3648,94800.0
2012-08-28 10:55:00,22.96,22.97,22.93,22.95,79000.0,19.3648,19.3732,19.3395,19.3564,79000.0
2012-08-28 11:00:00,22.95,23.0,22.95,23.0,48200.0,19.3564,19.3985,19.3564,19.3985,48200.0
2012-08-28 11:05:00,23.0,23.03,23.0,23.03,52400.0,19.3985,19.4238,19.3985,19.4238,52400.0
2012-08-28 11:10:00,23.03,23.03,22.99,22.99,39800.0,19.4238,19.4238,19.3901,19.3901,39800.0
2012-08-28 11:15:00,22.99,23.02,22.98,23.01,41000.0,19.3901,19.4154,19.3817,19.407,41000.0
2012-08-28 11:20:00,23.01,23.01,22.99,23.0,52000.0,19.407,19.407,19.3901,19.3985,52000.0
2012-08-28 11:25:00,23.0,23.02,22.97,22.99,144200.0,19.3985,19.4154,19.3732,19.3901,144200.0
2012-08-28 11:30:00,22.99,22.99,22.94,22.98,160200.0,19.3901,19.3901,19.3479,19.3817,160200.0
2012-08-28 11:35:00,22.99,22.99,22.95,22.95,117000.0,19.3901,19.3901,19.3564,19.3564,117000.0
2012-08-28 11:40:00,22.95,22.96,22.94,22.95,33400.0,19.3564,19.3648,19.3479,19.3564,33400.0
2012-08-28 11:45:00,22.95,22.97,22.94,22.95,77000.0,19.3564,19.3732,19.3479,19.3564,77000.0
2012-08-28 11:50:00,22.95,22.96,22.93,22.95,37800.0,19.3564,19.3648,19.3395,19.3564,37800.0
2012-08-28 11:55:00,22.95,22.96,22.95,22.96,41000.0,19.3564,19.3648,19.3564,19.3648,41000.0
2012-08-28 12:00:00,22.96,22.99,22.95,22.95,79200.0,19.3648,19.3901,19.3564,19.3564,79200.0
2012-08-28 12:05:00,22.96,22.97,22.93,22.93,175000.0,19.3648,19.3732,19.3395,19.3395,175000.0
2012-08-28 12:10:00,22.93,22.96,22.93,22.94,74800.0,19.3395,19.3648,19.3395,19.3479,74800.0
2012-08-28 12:15:00,22.95,22.96,22.93,22.93,95400.0,19.3564,19.3648,19.3395,19.3395,95400.0
2012-08-28 12:20:00,22.93,22.96,22.92,22.93,82400.0,19.3395,19.3648,19.3311,19.3395,82400.0
2012-08-28 12:25:00,22.93,22.96,22.93,22.93,49800.0,19.3395,19.3648,19.3395,19.3395,49800.0
2012-08-28 12:30:00,22.94,22.95,22.93,22.93,53800.0,19.3479,19.3564,19.3395,19.3395,53800.0
2012-08-28 12:35:00,22.93,22.93,22.91,22.91,88000.0,19.3395,19.3395,19.3226,19.3226,88000.0
2012-08-28 12:40:00,22.91,22.91,22.89,22.91,62400.0,19.3226,19.3226,19.3058,19.3226,62400.0
2012-08-28 12:45:00,22.91,22.93,22.9,22.9,70200.0,19.3226,19.3395,19.3142,19.3142,70200.0
2012-08-28 12:50:00,22.91,22.92,22.9,22.91,53400.0,19.3226,19.3311,19.3142,19.3226,53400.0
2012-08-28 12:55:00,22.91,22.91,22.88,22.89,92200.0,19.3226,19.3226,19.2973,19.3058,92200.0
2012-08-28 13:00:00,22.89,22.91,22.88,22.88,65200.0,19.3058,19.3226,19.2973,19.2973,65200.0
2012-08-28 13:05:00,22.89,22.91,22.88,22.9,37000.0,19.3058,19.3226,19.2973,19.3142,37000.0
2012-08-28 13:10:00,22.91,22.91,22.89,22.91,45600.0,19.3226,19.3226,19.3058,19.3226,45600.0
2012-08-28 13:15:00,22.9,22.93,22.9,22.92,43400.0,19.3142,19.3395,19.3142,19.3311,43400.0
2012-08-28 13:20:00,22.92,22.93,22.89,22.91,67600.0,19.3311,19.3395,19.3058,19.3226,67600.0
2012-08-28 13:25:00,22.91,22.92,22.89,22.9,40200.0,19.3226,19.3311,19.3058,19.3142,40200.0
2012-08-28 13:30:00,22.9,22.93,22.9,22.92,61400.0,19.3142,19.3395,19.3142,19.3311,61400.0
2012-08-28 13:35:00,22.91,22.92,22.89,22.9,99400.0,19.3226,19.3311,19.3058,19.3142,99400.0
2012-08-28 13:40:00,22.91,22.91,22.9,22.91,26800.0,19.3226,19.3226,19.3142,19.3226,26800.0
2012-08-28 13:45:00,22.91,22.92,22.89,22.9,59600.0,19.3226,19.3311,19.3058,19.3142,59600.0
2012-08-28 13:50:00,22.9,22.91,22.89,22.91,58000.0,19.3142,19.3226,19.3058,19.3226,58000.0
2012-08-28 13:55:00,22.91,22.93,22.9,22.9,68200.0,19.3226,19.3395,19.3142,19.3142,68200.0
2012-08-28 14:00:00,22.9,22.93,22.9,22.93,281600.0,19.3142,19.3395,19.3142,19.3395,281600.0
2012-08-28 14:05:00,22.93,22.93,22.92,22.93,91400.0,19.3395,19.3395,19.3311,19.3395,91400.0
2012-08-28 14:10:00,22.93,22.93,22.9,22.9,100600.0,19.3395,19.3395,19.3142,19.3142,100600.0
2012-08-28 14:15:00,22.9,22.93,22.9,22.93,51200.0,19.3142,19.3395,19.3142,19.3395,51200.0
2012-08-28 14:20:00,22.93,22.95,22.93,22.93,49800.0,19.3395,19.3564,19.3395,19.3395,49800.0
2012-08-28 14:25:00,22.93,22.97,22.93,22.97,48800.0,19.3395,19.3732,19.3395,19.3732,48800.0
2012-08-28 14:30:00,22.97,22.98,22.97,22.97,49600.0,19.3732,19.3817,19.3732,19.3732,49600.0
2012-08-28 14:35:00,22.97,22.98,22.97,22.98,51200.0,19.3732,19.3817,19.3732,19.3817,51200.0
2012-08-28 14:40:00,22.98,22.99,22.96,22.96,92800.0,19.3817,19.3901,19.3648,19.3648,92800.0
2012-08-28 14:45:00,22.96,22.97,22.96,22.97,63000.0,19.3648,19.3732,19.3648,19.3732,63000.0
2012-08-28 14:50:00,22.97,22.98,22.93,22.94,52600.0,19.3732,19.3817,19.3395,19.3479,52600.0
2012-08-28 14:55:00,22.93,22.97,22.93,22.96,52000.0,19.3395,19.3732,19.3395,19.3648,52000.0
2012-08-28 15:00:00,22.96,22.97,22.96,22.97,43400.0,19.3648,19.3732,19.3648,19.3732,43400.0
2012-08-28 15:05:00,22.96,22.97,22.95,22.97,66000.0,19.3648,19.3732,19.3564,19.3732,66000.0
2012-08-28 15:10:00,22.97,22.98,22.96,22.98,95200.0,19.3732,19.3817,19.3648,19.3817,95200.0
2012-08-28 15:15:00,22.98,23.0,22.96,22.96,148600.0,19.3817,19.3985,19.3648,19.3648,148600.0
2012-08-28 15:20:00,22.96,22.97,22.93,22.96,129000.0,19.3648,19.3732,19.3395,19.3648,129000.0
2012-08-28 15:25:00,22.96,22.96,22.94,22.95,45200.0,19.3648,19.3648,19.3479,19.3564,45200.0
2012-08-28 15:30:00,22.95,22.95,22.93,22.95,97200.0,19.3564,19.3564,19.3395,19.3564,97200.0
2012-08-28 15:35:00,22.95,22.96,22.94,22.95,89800.0,19.3564,19.3648,19.3479,19.3564,89800.0
2012-08-28 15:40:00,22.95,22.95,22.93,22.95,90000.0,19.3564,19.3564,19.3395,19.3564,90000.0
2012-08-28 15:45:00,22.94,22.96,22.93,22.93,116600.0,19.3479,19.3648,19.3395,19.3395,116600.0
2012-08-28 15:50:00,22.93,22.93,22.92,22.92,115400.0,19.3395,19.3395,19.3311,19.3311,115400.0
2012-08-28 15:55:00,22.92,22.92,22.89,22.9,317800.0,19.3311,19.3311,19.3058,19.3142,317800.0
2012-08-29 09:30:00,22.9,22.93,22.89,22.92,230600.0,19.3142,19.3395,19.3058,19.3311,230600.0
2012-08-29 09:35:00,22.92,23.0,22.91,22.97,127800.0,19.3311,19.3985,19.3226,19.3732,127800.0
2012-08-29 09:40:00,22.97,22.99,22.96,22.97,263000.0,19.3732,19.3901,19.3648,19.3732,263000.0
2012-08-29 09:45:00,22.97,23.05,22.97,23.04,77200.0,19.3732,19.4407,19.3732,19.4323,77200.0
2012-08-29 09:50:00,23.04,23.08,23.04,23.06,215800.0,19.4323,19.466,19.4323,19.4491,215800.0
2012-08-29 09:55:00,23.07,23.13,23.07,23.12,194800.0,19.4576,19.5082,19.4576,19.4998,194800.0
2012-08-29 10:00:00,23.12,23.14,23.1,23.11,126200.0,19.4998,19.5166,19.4829,19.4913,126200.0
2012-08-29 10:05:00,23.11,23.11,23.09,23.11,103400.0,19.4913,19.4913,19.4744,19.4913,103400.0
2012-08-29 10:10:00,23.11,23.11,23.1,23.1,126400.0,19.4913,19.4913,19.4829,19.4829,126400.0
2012-08-29 10:15:00,23.1,23.1,23.09,23.1,140200.0,19.4829,19.4829,19.4744,19.4829,140200.0
2012-08-29 10:20:00,23.1,23.11,23.09,23.09,101600.0,19.4829,19.4913,19.4744,19.4744,101600.0
2012-08-29 10:25:00,23.09,23.11,23.09,23.11,102000.0,19.4744,19.4913,19.4744,19.4913,102000.0
2012-08-29 10:30:00,23.11,23.16,23.11,23.16,165800.0,19.4913,19.5335,19.4913,19.5335,165800.0
2012-08-29 10:35:00,23.17,23.21,23.17,23.2,115400.0,19.5419,19.5757,19.5419,19.5672,115400.0
2012-08-29 10:40:00,23.19,23.22,23.18,23.22,75400.0,19.5588,19.5841,19.5504,19.5841,75400.0
2012-08-29 10:45:00,23.22,23.23,23.18,23.18,67200.0,19.5841,19.5925,19.5504,19.5504,67200.0
2012-08-29 10:50:00,23.18,23.2,23.16,23.17,88000.0,19.5504,19.5672,19.5335,19.5419,88000.0
2012-08-29 10:55:00,23.17,23.21,23.14,23.15,187000.0,19.5419,19.5757,19.5166,19.5251,187000.0
2012-08-29 11:00:00,23.16,23.16,23.13,23.14,75800.0,19.5335,19.5335,19.5082,19.5166,75800.0
2012-08-29 11:05:00,23.14,23.15,23.14,23.15,76400.0,19.5166,19.5251,19.5166,19.5251,76400.0
2012-08-29 11:10:00,23.15,23.17,23.14,23.16,68600.0,19.5251,19.5419,19.5166,19.5335,68600.0
2012-08-29 11:15:00,23.16,23.19,23.16,23.18,78800.0,19.5335,19.5588,19.5335,19.5504,78800.0
2012-08-29 11:20:00,23.18,23.19,23.18,23.19,45600.0,19.5504,19.5588,19.5504,19.5588,45600.0
2012-08-29 11:25:00,23.18,23.21,23.18,23.21,132600.0,19.5504,19.5757,19.5504,19.5757,132600.0
2012-08-29 11:30:00,23.21,23.23,23.21,23.22,114600.0,19.5757,19.5925,19.5757,19.5841,114600.0
2012-08-29 11:35:00,23.22,23.22,23.18,23.18,112400.0,19.5841,19.5841,19.5504,19.5504,112400.0
2012-08-29 11:40:00,23.18,23.21,23.18,23.2,65000.0,19.5504,19.5757,19.5504,19.5672,65000.0
2012-08-29 11:45:00,23.2,23.21,23.18,23.18,83200.0,19.5672,19.5757,19.5504,19.5504,83200.0
2012-08-29 11:50:00,23.19,23.21,23.19,23.2,80000.0,19.5588,19.5757,19.5588,19.5672,80000.0
2012-08-29 11:55:00,23.2,23.22,23.19,23.21,52200.0,19.5672,19.5841,19.5588,19.5757,52200.0
2012-08-29 12:00:00,23.21,23.22,23.2,23.21,65200.0,19.5757,19.5841,19.5672,19.5757,65200.0
2012-08-29 12:05:00,23.21,23.22,23.2,23.2,88800.0,19.5757,19.5841,19.5672,19.5672,88800.0
2012-08-29 12:10:00,23.2,23.21,23.2,23.2,65600.0,19.5672,19.5757,19.5672,19.5672,65600.0
2012-08-29 12:15:00,23.2,23.2,23.2,23.2,39400.0,19.5672,19.5672,19.5672,19.5672,39400.0
2012-08-29 12:20:00,23.2,23.22,23.2,23.21,52000.0,19.5672,19.5841,19.5672,19.5757,52000.0
2012-08-29 12:25:00,23.21,23.24,23.21,23.24,43200.0,19.5757,19.601,19.5757,19.601,43200.0
2012-08-29 12:30:00,23.23,23.24,23.23,23.24,31200.0,19.5925,19.601,19.5925,19.601,31200.0
2012-08-29 12:35:00,23.24,23.25,23.24,23.25,28600.0,19.601,19.6094,19.601,19.6094,28600.0
2012-08-29 12:40:00,23.25,23.27,23.25,23.27,88200.0,19.6094,19.6263,19.6094,19.6263,88200.0
2012-08-29 12:45:00,23.27,23.28,23.25,23.27,67200.0,19.6263,19.6347,19.6094,19.6263,67200.0
2012-08-29 12:50:00,23.27,23.28,23.25,23.26,56800.0,19.6263,19.6347,19.6094,19.6178,56800.0
2012-08-29 12:55:00,23.27,23.27,23.26,23.27,30400.0,19.6263,19.6263,19.6178,19.6263,30400.0
2012-08-29 13:00:00,23.27,23.28,23.27,23.28,68200.0,19.6263,19.6347,19.6263,19.6347,68200.0
2012-08-29 13:05:00,23.28,23.28,23.28,23.28,61800.0,19.6347,19.6347,19.6347,19.6347,61800.0
2012-08-29 13:10:00,23.28,23.29,23.27,23.27,108000.0,19.6347,19.6431,19.6263,19.6263,108000.0
2012-08-29 13:15:00,23.27,23.29,23.25,23.28,73400.0,19.6263,19.6431,19.6094,19.6347,73400.0
2012-08-29 13:20:00,23.28,23.31,23.28,23.31,98400.0,19.6347,19.66,19.6347,19.66,98400.0
2012-08-29 13:25:00,23.31,23.31,23.3,23.3,63600.0,19.66,19.66,19.6516,19.6516,63600.0
2012-08-29 13:30:00,23.3,23.31,23.29,23.29,95400.0,19.6516,19.66,19.6431,19.6431,95400.0
2012-08-29 13:35:00,23.29,23.31,23.29,23.3,61400.0,19.6431,19.66,19.6431,19.6516,61400.0
2012-08-29 13:40:00,23.3,23.31,23.29,23.29,132200.0,19.6516,19.66,19.6431,19.6431,132200.0
2012-08-29 13:45:00,23.29,23.3,23.28,23.28,68800.0,19.6431,19.6516,19.6347,19.6347,68800.0
2012-08-29 13:50:00,23.29,23.29,23.28,23.28,77600.0,19.6431,19.6431,19.6347,19.6347,77600.0
2012-08-29 13:55:00,23.28,23.28,23.27,23.28,61800.0,19.6347,19.6347,19.6263,19.6347,61800.0
2012-08-29 14:00:00,23.28,23.29,23.28,23.28,139800.0,19.6347,19.6431,19.6347,19.6347,139800.0
2012-08-29 14:05:00,23.28,23.28,23.25,23.25,232800.0,19.6347,19.6347,19.6094,19.6094,232800.0
2012-08-29 14:10:00,23.25,23.25,23.25,23.25,278000.0,19.6094,19.6094,19.6094,19.6094,278000.0
2012-08-29 14:15:00,23.25,23.25,23.24,23.25,138200.0,19.6094,19.6094,19.601,19.6094,138200.0
2012-08-29 14:20:00,23.25,23.25,23.24,23.25,180600.0,19.6094,19.6094,19.601,19.6094,180600.0
2012-08-29 14:25:00,23.25,23.25,23.24,23.25,174600.0,19.6094,19.6094,19.601,19.6094,174600.0
2012-08-29 14:30:00,23.25,23.25,23.25,23.25,121800.0,19.6094,19.6094,19.6094,19.6094,121800.0
2012-08-29 14:35:00,23.25,23.26,23.24,23.25,131800.0,19.6094,19.6178,19.601,19.6094,131800.0
2012-08-29 14:40:00,23.25,23.25,23.24,23.25,113200.0,19.6094,19.6094,19.601,19.6094,113200.0
2012-08-29 14:45:00,23.24,23.25,23.24,23.25,155600.0,19.601,19.6094,19.601,19.6094,155600.0
2012-08-29 14:50:00,23.25,23.26,23.24,23.25,140400.0,19.6094,19.6178,19.601,19.6094,140400.0
2012-08-29 14:55:00,23.25,23.28,23.25,23.27,214400.0,19.6094,19.6347,19.6094,19.6263,214400.0
2012-08-29 15:00:00,23.27,23.27,23.25,23.27,197000.0,19.6263,19.6263,19.6094,19.6263,197000.0
2012-08-29 15:05:00,23.27,23.3,23.27,23.29,96000.0,19.6263,19.6516,19.6263,19.6431,96000.0
2012-08-29 15:10:00,23.29,23.3,23.29,23.3,102600.0,19.6431,19.6516,19.6431,19.6516,102600.0
2012-08-29 15:15:00,23.3,23.31,23.3,23.31,205800.0,19.6516,19.66,19.6516,19.66,205800.0
2012-08-29 15:20:00,23.31,23.32,23.3,23.32,277400.0,19.66,19.6684,19.6516,19.6684,277400.0
2012-08-29 15:25:00,23.31,23.32,23.29,23.3,274800.0,19.66,19.6684,19.6431,19.6516,274800.0
2012-08-29 15:30:00,23.3,23.31,23.29,23.3,201400.0,19.6516,19.66,19.6431,19.6516,201400.0
2012-08-29 15:35:00,23.29,23.31,23.29,23.3,228800.0,19.6431,19.66,19.6431,19.6516,228800.0
2012-08-29 15:40:00,23.3,23.32,23.3,23.32,287600.0,19.6516,19.6684,19.6516,19.6684,287600.0
2012-08-29 15:45:00,23.31,23.31,23.3,23.31,285000.0,19.66,19.66,19.6516,19.66,285000.0
2012-08-29 15:50:00,23.31,23.32,23.31,23.32,372400.0,19.66,19.6684,19.66,19.6684,372400.0
2012-08-29 15:55:00,23.31,23.34,23.3,23.33,790400.0,19.66,19.6853,19.6516,19.6769,790400.0
2012-08-30 09:30:00,23.07,23.22,23.07,23.22,265600.0,19.4576,19.5841,19.4576,19.5841,265600.0
2012-08-30 09:35:00,23.22,23.22,23.15,23.18,148000.0,19.5841,19.5841,19.5251,19.5504,148000.0
2012-08-30 09:40:00,23.18,23.18,23.09,23.11,235800.0,19.5504,19.5504,19.4744,19.4913,235800.0
2012-08-30 09:45:00,23.11,23.21,23.11,23.18,285200.0,19.4913,19.5757,19.4913,19.5504,285200.0
2012-08-30 09:50:00,23.17,23.19,23.12,23.15,336400.0,19.5419,19.5588,19.4998,19.5251,336400.0
2012-08-30 09:55:00,23.14,23.15,23.05,23.07,158000.0,19.5166,19.5251,19.4407,19.4576,158000.0
2012-08-30 10:00:00,23.08,23.08,23.02,23.03,214400.0,19.466,19.466,19.4154,19.4238,214400.0
2012-08-30 10:05:00,23.03,23.07,23.03,23.07,132000.0,19.4238,19.4576,19.4238,19.4576,132000.0
2012-08-30 10:10:00,23.07,23.08,23.04,23.04,135000.0,19.4576,19.466,19.4323,19.4323,135000.0
2012-08-30 10:15:00,23.05,23.06,22.98,22.98,199600.0,19.4407,19.4491,19.3817,19.3817,199600.0
2012-08-30 10:20:00,22.98,22.98,22.89,22.9,311000.0,19.3817,19.3817,19.3058,19.3142,311000.0
2012-08-30 10:25:00,22.9,22.95,22.87,22.95,205800.0,19.3142,19.3564,19.2889,19.3564,205800.0
2012-08-30 10:30:00,22.94,22.95,22.9,22.93,131000.0,19.3479,19.3564,19.3142,19.3395,131000.0
2012-08-30 10:35:00,22.93,22.95,22.9,22.91,132400.0,19.3395,19.3564,19.3142,19.3226,132400.0
2012-08-30 10:40:00,22.91,22.91,22.88,22.9,79800.0,19.3226,19.3226,19.2973,19.3142,79800.0
2012-08-30 10:45:00,22.91,22.93,22.9,22.93,97000.0,19.3226,19.3395,19.3142,19.3395,97000.0
2012-08-30 10:50:00,22.93,22.93,22.88,22.88,99200.0,19.3395,19.3395,19.2973,19.2973,99200.0
2012-08-30 10:55:00,22.88,22.91,22.88,22.91,134600.0,19.2973,19.3226,19.2973,19.3226,134600.0
2012-08-30 11:00:00,22.91,22.91,22.86,22.88,112600.0,19.3226,19.3226,19.2805,19.2973,112600.0
2012-08-30 11:05:00,22.88,22.9,22.86,22.89,73800.0,19.2973,19.3142,19.2805,19.3058,73800.0
2012-08-30 11:10:00,22.89,22.91,22.88,22.9,70600.0,19.3058,19.3226,19.2973,19.3142,70600.0
2012-08-30 11:15:00,22.89,22.93,22.89,22.9,90200.0,19.3058,19.3395,19.3058,19.3142,90200.0
2012-08-30 11:20:00,22.9,22.91,22.89,22.89,77400.0,19.3142,19.3226,19.3058,19.3058,77400.0
2012-08-30 11:25:00,22.89,22.91,22.88,22.9,112800.0,19.3058,19.3226,19.2973,19.3142,112800.0
2012-08-30 11:30:00,22.9,22.91,22.89,22.9,65800.0,19.3142,19.3226,19.3058,19.3142,65800.0
2012-08-30 11:35:00,22.89,22.9,22.89,22.89,27800.0,19.3058,19.3142,19.3058,19.3058,27800.0
2012-08-30 11:40:00,22.89,22.9,22.86,22.86,88600.0,19.3058,19.3142,19.2805,19.2805,88600.0
2012-08-30 11:45:00,22.86,22.86,22.84,22.85,131200.0,19.2805,19.2805,19.2636,19.272,131200.0
2012-08-30 11:50:00,22.85,22.88,22.84,22.88,70200.0,19.272,19.2973,19.2636,19.2973,70200.0
2012-08-30 11:55:00,22.88,22.9,22.86,22.86,49400.0,19.2973,19.3142,19.2805,19.2805,49400.0
2012-08-30 12:00:00,22.86,22.86,22.86,22.86,57000.0,19.2805,19.2805,19.2805,19.2805,57000.0
2012-08-30 12:05:00,22.86,22.86,22.83,22.84,84000.0,19.2805,19.2805,19.2552,19.2636,84000.0
2012-08-30 12:10:00,22.84,22.86,22.84,22.85,84200.0,19.2636,19.2805,19.2636,19.272,84200.0
2012-08-30 12:15:00,22.85,22.85,22.83,22.84,111600.0,19.272,19.272,19.2552,19.2636,111600.0
2012-08-30 12:20:00,22.84,22.85,22.83,22.84,92600.0,19.2636,19.272,19.2552,19.2636,92600.0
2012-08-30 12:25:00,22.85,22.86,22.84,22.85,150400.0,19.272,19.2805,19.2636,19.272,150400.0
2012-08-30 12:30:00,22.85,22.88,22.84,22.88,107000.0,19.272,19.2973,19.2636,19.2973,107000.0
2012-08-30 12:35:00,22.88,22.89,22.87,22.88,43800.0,19.2973,19.3058,19.2889,19.2973,43800.0
2012-08-30 12:40:00,22.88,22.88,22.87,22.87,59800.0,19.2973,19.2973,19.2889,19.2889,59800.0
2012-08-30 12:45:00,22.88,22.88,22.86,22.88,64800.0,19.2973,19.2973,19.2805,19.2973,64800.0
2012-08-30 12:50:00,22.88,22.88,22.87,22.88,21200.0,19.2973,19.2973,19.2889,19.2973,21200.0
2012-08-30 12:55:00,22.88,22.88,22.87,22.87,45600.0,19.2973,19.2973,19.2889,19.2889,45600.0
2012-08-30 13:00:00,22.88,22.88,22.86,22.86,58000.0,19.2973,19.2973,19.2805,19.2805,58000.0
2012-08-30 13:05:00,22.86,22.87,22.86,22.87,33000.0,19.2805,19.2889,19.2805,19.2889,33000.0
2012-08-30 13:10:00,22.87,22.87,22.86,22.86,25200.0,19.2889,19.2889,19.2805,19.2805,25200.0
2012-08-30 13:15:00,22.86,22.88,22.85,22.85,80000.0,19.2805,19.2973,19.272,19.272,80000.0
2012-08-30 13:20:00,22.85,22.86,22.85,22.86,24800.0,19.272,19.2805,19.272,19.2805,24800.0
2012-08-30 13:25:00,22.85,22.86,22.83,22.85,147600.0,19.272,19.2805,19.2552,19.272,147600.0
2012-08-30 13:30:00,22.85,22.87,22.85,22.86,52800.0,19.272,19.2889,19.272,19.2805,52800.0
2012-08-30 13:35:00,22.86,22.86,22.85,22.86,32000.0,19.2805,19.2805,19.272,19.2805,32000.0
2012-08-30 13:40:00,22.86,22.87,22.85,22.86,20400.0,19.2805,19.2889,19.272,19.2805,20400.0
2012-08-30 13:45:00,22.86,22.87,22.85,22.85,79400.0,19.2805,19.2889,19.272,19.272,79400.0
2012-08-30 13:50:00,22.85,22.85,22.84,22.84,56600.0,19.272,19.272,19.2636,19.2636,56600.0
2012-08-30 13:55:00,22.84,22.85,22.83,22.85,136200.0,19.2636,19.272,19.2552,19.272,136200.0
2012-08-30 14:00:00,22.85,22.85,22.84,22.84,71800.0,19.272,19.272,19.2636,19.2636,71800.0
2012-08-30 14:05:00,22.84,22.85,22.84,22.85,64200.0,19.2636,19.272,19.2636,19.272,64200.0
2012-08-30 14:10:00,22.85,22.85,22.85,22.85,56400.0,19.272,19.272,19.272,19.272,56400.0
2012-08-30 14:15:00,22.85,22.87,22.85,22.86,52000.0,19.272,19.2889,19.272,19.2805,52000.0
2012-08-30 14:20:00,22.86,22.88,22.86,22.86,39800.0,19.2805,19.2973,19.2805,19.2805,39800.0
2012-08-30 14:25:00,22.86,22.87,22.84,22.85,50400.0,19.2805,19.2889,19.2636,19.272,50400.0
2012-08-30 14:30:00,22.85,22.86,22.85,22.86,95000.0,19.272,19.2805,19.272,19.2805,95000.0
2012-08-30 14:35:00,22.86,22.86,22.85,22.85,42200.0,19.2805,19.2805,19.272,19.272,42200.0
2012-08-30 14:40:00,22.85,22.86,22.85,22.86,29600.0,19.272,19.2805,19.272,19.2805,29600.0
2012-08-30 14:45:00,22.86,22.86,22.85,22.86,71000.0,19.2805,19.2805,19.272,19.2805,71000.0
2012-08-30 14:50:00,22.86,22.86,22.85,22.85,70200.0,19.2805,19.2805,19.272,19.272,70200.0
2012-08-30 14:55:00,22.85,22.86,22.85,22.86,50200.0,19.272,19.2805,19.272,19.2805,50200.0
2012-08-30 15:00:00,22.86,22.87,22.86,22.86,62800.0,19.2805,19.2889,19.2805,19.2805,62800.0
2012-08-30 15:05:00,22.87,22.88,22.85,22.85,77600.0,19.2889,19.2973,19.272,19.272,77600.0
2012-08-30 15:10:00,22.85,22.86,22.85,22.85,93400.0,19.272,19.2805,19.272,19.272,93400.0
2012-08-30 15:15:00,22.85,22.85,22.84,22.85,41400.0,19.272,19.272,19.2636,19.272,41400.0
2012-08-30 15:20:00,22.85,22.85,22.85,22.85,63800.0,19.272,19.272,19.272,19.272,63800.0
2012-08-30 15:25:00,22.85,22.85,22.84,22.84,131600.0,19.272,19.272,19.2636,19.2636,131600.0
2012-08-30 15:30:00,22.84,22.85,22.84,22.85,112400.0,19.2636,19.272,19.2636,19.272,112400.0
2012-08-30 15:35:00,22.85,22.85,22.82,22.83,221400.0,19.272,19.272,19.2467,19.2552,221400.0
2012-08-30 15:40:00,22.83,22.86,22.83,22.85,248600.0,19.2552,19.2805,19.2552,19.272,248600.0
2012-08-30 15:45:00,22.85,22.85,22.81,22.83,239600.0,19.272,19.272,19.2383,19.2552,239600.0
2012-08-30 15:50:00,22.84,22.84,22.82,22.83,260600.0,19.2636,19.2636,19.2467,19.2552,260600.0
2012-08-30 15:55:00,22.83,22.84,22.81,22.81,371000.0,19.2552,19.2636,19.2383,19.2383,371000.0
2012-08-31 09:30:00,22.97,22.97,22.85,22.87,151400.0,19.3732,19.3732,19.272,19.2889,151400.0
2012-08-31 09:35:00,22.88,22.95,22.87,22.94,86000.0,19.2973,19.3564,19.2889,19.3479,86000.0
2012-08-31 09:40:00,22.94,22.97,22.88,22.91,183400.0,19.3479,19.3732,19.2973,19.3226,183400.0
2012-08-31 09:45:00,22.91,22.93,22.86,22.89,122600.0,19.3226,19.3395,19.2805,19.3058,122600.0
2012-08-31 09:50:00,22.89,22.91,22.88,22.9,100400.0,19.3058,19.3226,19.2973,19.3142,100400.0
2012-08-31 09:55:00,22.9,22.95,22.9,22.93,97800.0,19.3142,19.3564,19.3142,19.3395,97800.0
2012-08-31 10:00:00,22.93,22.96,22.88,22.9,135600.0,19.3395,19.3648,19.2973,19.3142,135600.0
2012-08-31 10:05:00,22.9,22.9,22.8,22.81,118800.0,19.3142,19.3142,19.2299,19.2383,118800.0
2012-08-31 10:10:00,22.81,22.86,22.8,22.84,125800.0,19.2383,19.2805,19.2299,19.2636,125800.0
2012-08-31 10:15:00,22.84,22.86,22.8,22.85,134800.0,19.2636,19.2805,19.2299,19.272,134800.0
2012-08-31 10:20:00,22.85,22.88,22.85,22.87,79000.0,19.272,19.2973,19.272,19.2889,79000.0
2012-08-31 10:25:00,22.88,22.89,22.85,22.86,80400.0,19.2973,19.3058,19.272,19.2805,80400.0
2012-08-31 10:30:00,22.86,22.91,22.85,22.89,137200.0,19.2805,19.3226,19.272,19.3058,137200.0
2012-08-31 10:35:00,22.89,22.91,22.85,22.86,61000.0,19.3058,19.3226,19.272,19.2805,61000.0
2012-08-31 10:40:00,22.88,22.9,22.86,22.9,48000.0,19.2973,19.3142,19.2805,19.3142,48000.0
2012-08-31 10:45:00,22.9,22.92,22.9,22.91,63400.0,19.3142,19.3311,19.3142,19.3226,63400.0
2012-08-31 10:50:00,22.92,22.95,22.91,22.95,66400.0,19.3311,19.3564,19.3226,19.3564,66400.0
2012-08-31 10:55:00,22.95,23.0,22.93,22.97,122400.0,19.3564,19.3985,19.3395,19.3732,122400.0
2012-08-31 11:00:00,22.96,22.98,22.96,22.98,64600.0,19.3648,19.3817,19.3648,19.3817,64600.0
2012-08-31 11:05:00,22.98,22.98,22.95,22.98,77000.0,19.3817,19.3817,19.3564,19.3817,77000.0
2012-08-31 11:10:00,22.98,22.99,22.97,22.98,46000.0,19.3817,19.3901,19.3732,19.3817,46000.0
2012-08-31 11:15:00,22.99,23.0,22.96,22.98,62400.0,19.3901,19.3985,19.3648,19.3817,62400.0
2012-08-31 11:20:00,22.99,23.0,22.97,22.97,66200.0,19.3901,19.3985,19.3732,19.3732,66200.0
2012-08-31 11:25:00,22.97,22.97,22.95,22.95,42000.0,19.3732,19.3732,19.3564,19.3564,42000.0
2012-08-31 11:30:00,22.95,22.96,22.95,22.96,58400.0,19.3564,19.3648,19.3564,19.3648,58400.0
2012-08-31 11:35:00,22.96,22.96,22.95,22.95,64800.0,19.3648,19.3648,19.3564,19.3564,64800.0
2012-08-31 11:40:00,22.95,22.96,22.93,22.95,56000.0,19.3564,19.3648,19.3395,19.3564,56000.0
2012-08-31 11:45:00,22.95,22.96,22.93,22.95,38800.0,19.3564,19.3648,19.3395,19.3564,38800.0
2012-08-31 11:50:00,22.95,22.96,22.94,22.96,43400.0,19.3564,19.3648,19.3479,19.3648,43400.0
2012-08-31 11:55:00,22.95,22.96,22.94,22.96,52400.0,19.3564,19.3648,19.3479,19.3648,52400.0
2012-08-31 12:00:00,22.96,22.98,22.95,22.97,40600.0,19.3648,19.3817,19.3564,19.3732,40600.0
2012-08-31 12:05:00,22.98,22.99,22.94,22.95,67400.0,19.3817,19.3901,19.3479,19.3564,67400.0
2012-08-31 12:10:00,22.95,22.95,22.89,22.89,72200.0,19.3564,19.3564,19.3058,19.3058,72200.0
2012-08-31 12:15:00,22.89,22.92,22.88,22.91,67400.0,19.3058,19.3311,19.2973,19.3226,67400.0
2012-08-31 12:20:00,22.91,22.91,22.89,22.9,66600.0,19.3226,19.3226,19.3058,19.3142,66600.0
2012-08-31 12:25:00,22.9,22.92,22.9,22.91,36200.0,19.3142,19.3311,19.3142,19.3226,36200.0
2012-08-31 12:30:00,22.9,22.92,22.89,22.92,66000.0,19.3142,19.3311,19.3058,19.3311,66000.0
2012-08-31 12:35:00,22.92,22.92,22.91,22.92,38400.0,19.3311,19.3311,19.3226,19.3311,38400.0
2012-08-31 12:40:00,22.92,22.93,22.91,22.92,45600.0,19.3311,19.3395,19.3226,19.3311,45600.0
2012-08-31 12:45:00,22.92,22.93,22.92,22.93,26800.0,19.3311,19.3395,19.3311,19.3395,26800.0
2012-08-31 12:50:00,22.93,22.93,22.92,22.93,41600.0,19.3395,19.3395,19.3311,19.3395,41600.0
2012-08-31 12:55:00,22.93,22.93,22.92,22.93,19400.0,19.3395,19.3395,19.3311,19.3395,19400.0
2012-08-31 13:00:00,22.93,22.93,22.92,22.93,20600.0,19.3395,19.3395,19.3311,19.3395,20600.0
2012-08-31 13:05:00,22.93,22.93,22.92,22.92,37600.0,19.3395,19.3395,19.3311,19.3311,37600.0
2012-08-31 13:10:00,22.92,22.92,22.89,22.91,44800.0,19.3311,19.3311,19.3058,19.3226,44800.0
2012-08-31 13:15:00,22.91,22.92,22.88,22.89,33400.0,19.3226,19.3311,19.2973,19.3058,33400.0
2012-08-31 13:20:00,22.89,22.91,22.89,22.91,67800.0,19.3058,19.3226,19.3058,19.3226,67800.0
2012-08-31 13:25:00,22.91,22.92,22.89,22.9,38400.0,19.3226,19.3311,19.3058,19.3142,38400.0
2012-08-31 13:30:00,22.9,22.91,22.89,22.89,31800.0,19.3142,19.3226,19.3058,19.3058,31800.0
2012-08-31 13:35:00,22.89,22.9,22.88,22.89,35000.0,19.3058,19.3142,19.2973,19.3058,35000.0
2012-08-31 13:40:00,22.89,22.93,22.89,22.92,50800.0,19.3058,19.3395,19.3058,19.3311,50800.0
2012-08-31 13:45:00,22.92,22.93,22.91,22.93,65400.0,19.3311,19.3395,19.3226,19.3395,65400.0
2012-08-31 13:50:00,22.93,22.94,22.92,22.93,56800.0,19.3395,19.3479,19.3311,19.3395,56800.0
2012-08-31 13:55:00,22.93,22.93,22.92,22.93,30600.0,19.3395,19.3395,19.3311,19.3395,30600.0
2012-08-31 14:00:00,22.92,22.95,22.92,22.93,57000.0,19.3311,19.3564,19.3311,19.3395,57000.0
2012-08-31 14:05:00,22.93,22.93,22.93,22.93,27800.0,19.3395,19.3395,19.3395,19.3395,27800.0
2012-08-31 14:10:00,22.93,22.93,22.91,22.91,52400.0,19.3395,19.3395,19.3226,19.3226,52400.0
2012-08-31 14:15:00,22.92,22.96,22.91,22.95,165200.0,19.3311,19.3648,19.3226,19.3564,165200.0
2012-08-31 14:20:00,22.96,22.96,22.95,22.96,44200.0,19.3648,19.3648,19.3564,19.3648,44200.0
2012-08-31 14:25:00,22.96,22.97,22.95,22.96,46200.0,19.3648,19.3732,19.3564,19.3648,46200.0
2012-08-31 14:30:00,22.96,22.97,22.95,22.96,47800.0,19.3648,19.3732,19.3564,19.3648,47800.0
2012-08-31 14:35:00,22.96,22.97,22.95,22.96,49000.0,19.3648,19.3732,19.3564,19.3648,49000.0
2012-08-31 14:40:00,22.96,22.96,22.96,22.96,16400.0,19.3648,19.3648,19.3648,19.3648,16400.0
2012-08-31 14:45:00,22.96,22.97,22.95,22.96,57000.0,19.3648,19.3732,19.3564,19.3648,57000.0
2012-08-31 14:50:00,22.97,22.98,22.96,22.97,61000.0,19.3732,19.3817,19.3648,19.3732,61000.0
2012-08-31 14:55:00,22.97,22.97,22.96,22.97,55600.0,19.3732,19.3732,19.3648,19.3732,55600.0
2012-08-31 15:00:00,22.97,22.97,22.94,22.94,66000.0,19.3732,19.3732,19.3479,19.3479,66000.0
2012-08-31 15:05:00,22.94,22.95,22.93,22.94,35800.0,19.3479,19.3564,19.3395,19.3479,35800.0
2012-08-31 15:10:00,22.93,22.95,22.9,22.91,97600.0,19.3395,19.3564,19.3142,19.3226,97600.0
2012-08-31 15:15:00,22.91,22.94,22.91,22.94,58000.0,19.3226,19.3479,19.3226,19.3479,58000.0
2012-08-31 15:20:00,22.94,22.95,22.93,22.95,65800.0,19.3479,19.3564,19.3395,19.3564,65800.0
2012-08-31 15:25:00,22.95,22.96,22.93,22.93,68800.0,19.3564,19.3648,19.3395,19.3395,68800.0
2012-08-31 15:30:00,22.94,22.95,22.91,22.93,80600.0,19.3479,19.3564,19.3226,19.3395,80600.0
2012-08-31 15:35:00,22.93,22.93,22.92,22.93,107800.0,19.3395,19.3395,19.3311,19.3395,107800.0
2012-08-31 15:40:00,22.93,22.93,22.9,22.91,145600.0,19.3395,19.3395,19.3142,19.3226,145600.0
2012-08-31 15:45:00,22.9,22.91,22.89,22.9,205200.0,19.3142,19.3226,19.3058,19.3142,205200.0
2012-08-31 15:50:00,22.89,22.92,22.89,22.91,230600.0,19.3058,19.3311,19.3058,19.3226,230600.0
2012-08-31 15:55:00,22.91,22.93,22.9,22.9,704400.0,19.3226,19.3395,19.3142,19.3142,704400.0
2012-09-04 09:30:00,22.91,22.96,22.91,22.94,193200.0,19.3226,19.3648,19.3226,19.3479,193200.0
2012-09-04 09:35:00,22.95,22.97,22.87,22.88,70800.0,19.3564,19.3732,19.2889,19.2973,70800.0
2012-09-04 09:40:00,22.88,22.94,22.85,22.93,60400.0,19.2973,19.3479,19.272,19.3395,60400.0
2012-09-04 09:45:00,22.92,22.98,22.92,22.93,78800.0,19.3311,19.3817,19.3311,19.3395,78800.0
2012-09-04 09:50:00,22.93,22.95,22.92,22.93,82200.0,19.3395,19.3564,19.3311,19.3395,82200.0
2012-09-04 09:55:00,22.94,22.94,22.89,22.9,44400.0,19.3479,19.3479,19.3058,19.3142,44400.0
2012-09-04 10:00:00,22.9,22.92,22.88,22.91,69600.0,19.3142,19.3311,19.2973,19.3226,69600.0
2012-09-04 10:05:00,22.92,22.92,22.83,22.84,80400.0,19.3311,19.3311,19.2552,19.2636,80400.0
2012-09-04 10:10:00,22.84,22.84,22.79,22.81,164000.0,19.2636,19.2636,19.2214,19.2383,164000.0
2012-09-04 10:15:00,22.81,22.81,22.77,22.78,112800.0,19.2383,19.2383,19.2046,19.213,112800.0
2012-09-04 10:20:00,22.78,22.78,22.75,22.77,94400.0,19.213,19.213,19.1877,19.2046,94400.0
2012-09-04 10:25:00,22.77,22.79,22.75,22.76,102400.0,19.2046,19.2214,19.1877,19.1961,102400.0
2012-09-04 10:30:00,22.76,22.77,22.73,22.75,99200.0,19.1961,19.2046,19.1708,19.1877,99200.0
2012-09-04 10:35:00,22.75,22.77,22.72,22.73,135600.0,19.1877,19.2046,19.1624,19.1708,135600.0
2012-09-04 10:40:00,22.73,22.73,22.7,22.72,97000.0,19.1708,19.1708,19.1455,19.1624,97000.0
2012-09-04 10:45:00,22.72,22.75,22.72,22.75,69800.0,19.1624,19.1877,19.1624,19.1877,69800.0
2012-09-04 10:50:00,22.75,22.81,22.75,22.81,88000.0,19.1877,19.2383,19.1877,19.2383,88000.0
2012-09-04 10:55:00,22.81,22.81,22.74,22.74,105600.0,19.2383,19.2383,19.1793,19.1793,105600.0
2012-09-04 11:00:00,22.74,22.77,22.73,22.77,133200.0,19.1793,19.2046,19.1708,19.2046,133200.0
2012-09-04 11:05:00,22.77,22.78,22.77,22.78,297400.0,19.2046,19.213,19.2046,19.213,297400.0
2012-09-04 11:10:00,22.78,22.79,22.78,22.78,56400.0,19.213,19.2214,19.213,19.213,56400.0
2012-09-04 11:15:00,22.79,22.81,22.76,22.8,92200.0,19.2214,19.2383,19.1961,19.2299,92200.0
2012-09-04 11:20:00,22.8,22.83,22.79,22.81,56600.0,19.2299,19.2552,19.2214,19.2383,56600.0
2012-09-04 11:25:00,22.81,22.81,22.78,22.8,80000.0,19.2383,19.2383,19.213,19.2299,80000.0
2012-09-04 11:30:00,22.8,22.81,22.78,22.78,61800.0,19.2299,19.2383,19.213,19.213,61800.0
2012-09-04 11:35:00,22.78,22.8,22.78,22.8,50600.0,19.213,19.2299,19.213,19.2299,50600.0
2012-09-04 11:40:00,22.8,22.8,22.78,22.78,51400.0,19.2299,19.2299,19.213,19.213,51400.0
2012-09-04 11:45:00,22.78,22.8,22.78,22.8,57400.0,19.213,19.2299,19.213,19.2299,57400.0
2012-09-04 11:50:00,22.8,22.83,22.8,22.83,40800.0,19.2299,19.2552,19.2299,19.2552,40800.0
2012-09-04 11:55:00,22.83,22.86,22.83,22.86,64200.0,19.2552,19.2805,19.2552,19.2805,64200.0
2012-09-04 12:00:00,22.86,22.86,22.82,22.82,51000.0,19.2805,19.2805,19.2467,19.2467,51000.0
2012-09-04 12:05:00,22.82,22.84,22.82,22.84,61600.0,19.2467,19.2636,19.2467,19.2636,61600.0
2012-09-04 12:10:00,22.83,22.86,22.83,22.86,41800.0,19.2552,19.2805,19.2552,19.2805,41800.0
2012-09-04 12:15:00,22.86,22.86,22.85,22.85,29400.0,19.2805,19.2805,19.272,19.272,29400.0
2012-09-04 12:20:00,22.85,22.88,22.85,22.86,85200.0,19.272,19.2973,19.272,19.2805,85200.0
2012-09-04 12:25:00,22.86,22.86,22.86,22.86,32600.0,19.2805,19.2805,19.2805,19.2805,32600.0
2012-09-04 12:30:00,22.86,22.89,22.86,22.89,78000.0,19.2805,19.3058,19.2805,19.3058,78000.0
2012-09-04 12:35:00,22.89,22.89,22.88,22.88,56200.0,19.3058,19.3058,19.2973,19.2973,56200.0
2012-09-04 12:40:00,22.88,22.88,22.87,22.87,31000.0,19.2973,19.2973,19.2889,19.2889,31000.0
2012-09-04 12:45:00,22.87,22.88,22.85,22.86,45600.0,19.2889,19.2973,19.272,19.2805,45600.0
2012-09-04 12:50:00,22.86,22.86,22.85,22.86,52000.0,19.2805,19.2805,19.272,19.2805,52000.0
2012-09-04 12:55:00,22.85,22.87,22.85,22.86,38800.0,19.272,19.2889,19.272,19.2805,38800.0
2012-09-04 13:00:00,22.86,22.88,22.86,22.87,23000.0,19.2805,19.2973,19.2805,19.2889,23000.0
2012-09-04 13:05:00,22.88,22.89,22.88,22.88,56000.0,19.2973,19.3058,19.2973,19.2973,56000.0
2012-09-04 13:10:00,22.89,22.89,22.88,22.88,30800.0,19.3058,19.3058,19.2973,19.2973,30800.0
2012-09-04 13:15:00,22.88,22.89,22.88,22.89,26000.0,19.2973,19.3058,19.2973,19.3058,26000.0
2012-09-04 13:20:00,22.89,22.89,22.88,22.89,21400.0,19.3058,19.3058,19.2973,19.3058,21400.0
2012-09-04 13:25:00,22.9,22.92,22.89,22.92,88800.0,19.3142,19.3311,19.3058,19.3311,88800.0
2012-09-04 13:30:00,22.92,22.93,22.91,22.91,42800.0,19.3311,19.3395,19.3226,19.3226,42800.0
2012-09-04 13:35:00,22.91,22.92,22.91,22.91,34000.0,19.3226,19.3311,19.3226,19.3226,34000.0
2012-09-04 13:40:00,22.92,22.92,22.91,22.91,31000.0,19.3311,19.3311,19.3226,19.3226,31000.0
2012-09-04 13:45:00,22.92,22.92,22.91,22.91,21800.0,19.3311,19.3311,19.3226,19.3226,21800.0
2012-09-04 13:50:00,22.91,22.92,22.9,22.92,58000.0,19.3226,19.3311,19.3142,19.3311,58000.0
2012-09-04 13:55:00,22.92,22.92,22.91,22.91,19000.0,19.3311,19.3311,19.3226,19.3226,19000.0
2012-09-04 14:00:00,22.91,22.92,22.9,22.92,77000.0,19.3226,19.3311,19.3142,19.3311,77000.0
2012-09-04 14:05:00,22.91,22.93,22.91,22.92,46400.0,19.3226,19.3395,19.3226,19.3311,46400.0
2012-09-04 14:10:00,22.92,22.93,22.92,22.92,53800.0,19.3311,19.3395,19.3311,19.3311,53800.0
2012-09-04 14:15:00,22.92,22.95,22.92,22.95,70800.0,19.3311,19.3564,19.3311,19.3564,70800.0
2012-09-04 14:20:00,22.95,23.0,22.95,22.99,338200.0,19.3564,19.3985,19.3564,19.3901,338200.0
2012-09-04 14:25:00,22.99,23.0,22.97,23.0,51600.0,19.3901,19.3985,19.3732,19.3985,51600.0
2012-09-04 14:30:00,23.0,23.03,23.0,23.03,80000.0,19.3985,19.4238,19.3985,19.4238,80000.0
2012-09-04 14:35:00,23.03,23.08,23.03,23.07,125400.0,19.4238,19.466,19.4238,19.4576,125400.0
2012-09-04 14:40:00,23.07,23.08,23.06,23.07,65000.0,19.4576,19.466,19.4491,19.4576,65000.0
2012-09-04 14:45:00,23.08,23.08,23.06,23.08,66400.0,19.466,19.466,19.4491,19.466,66400.0
2012-09-04 14:50:00,23.08,23.08,23.06,23.06,68000.0,19.466,19.466,19.4491,19.4491,68000.0
2012-09-04 14:55:00,23.06,23.07,23.05,23.06,61000.0,19.4491,19.4576,19.4407,19.4491,61000.0
2012-09-04 15:00:00,23.06,23.06,23.02,23.02,201200.0,19.4491,19.4491,19.4154,19.4154,201200.0
2012-09-04 15:05:00,23.02,23.06,23.02,23.05,90600.0,19.4154,19.4491,19.4154,19.4407,90600.0
2012-09-04 15:10:00,23.06,23.07,23.06,23.07,102200.0,19.4491,19.4576,19.4491,19.4576,102200.0
2012-09-04 15:15:00,23.07,23.12,23.07,23.12,129200.0,19.4576,19.4998,19.4576,19.4998,129200.0
2012-09-04 15:20:00,23.12,23.13,23.11,23.12,163600.0,19.4998,19.5082,19.4913,19.4998,163600.0
2012-09-04 15:25:00,23.11,23.13,23.1,23.12,72600.0,19.4913,19.5082,19.4829,19.4998,72600.0
2012-09-04 15:30:00,23.13,23.13,23.09,23.1,125800.0,19.5082,19.5082,19.4744,19.4829,125800.0
2012-09-04 15:35:00,23.09,23.1,23.06,23.07,89600.0,19.4744,19.4829,19.4491,19.4576,89600.0
2012-09-04 15:40:00,23.07,23.09,23.06,23.08,138000.0,19.4576,19.4744,19.4491,19.466,138000.0
2012-09-04 15:45:00,23.08,23.09,23.07,23.08,171800.0,19.466,19.4744,19.4576,19.466,171800.0
2012-09-04 15:50:00,23.09,23.09,23.08,23.08,165400.0,19.4744,19.4744,19.466,19.466,165400.0
2012-09-04 15:55:00,23.08,23.09,23.06,23.08,518200.0,19.466,19.4744,19.4491,19.466,518200.0
2012-09-05 09:30:00,23.08,23.08,22.99,23.02,99400.0,19.466,19.466,19.3901,19.4154,99400.0
2012-09-05 09:35:00,23.02,23.05,22.95,22.96,111400.0,19.4154,19.4407,19.3564,19.3648,111400.0
2012-09-05 09:40:00,22.96,22.98,22.92,22.93,113000.0,19.3648,19.3817,19.3311,19.3395,113000.0
2012-09-05 09:45:00,22.93,22.94,22.92,22.94,99600.0,19.3395,19.3479,19.3311,19.3479,99600.0
2012-09-05 09:50:00,22.93,22.93,22.92,22.93,90800.0,19.3395,19.3395,19.3311,19.3395,90800.0
2012-09-05 09:55:00,22.93,22.95,22.93,22.93,125000.0,19.3395,19.3564,19.3395,19.3395,125000.0
2012-09-05 10:00:00,22.93,22.97,22.91,22.91,106200.0,19.3395,19.3732,19.3226,19.3226,106200.0
2012-09-05 10:05:00,22.91,22.92,22.89,22.9,80800.0,19.3226,19.3311,19.3058,19.3142,80800.0
2012-09-05 10:10:00,22.9,22.95,22.9,22.93,262400.0,19.3142,19.3564,19.3142,19.3395,262400.0
2012-09-05 10:15:00,22.92,22.94,22.88,22.88,98600.0,19.3311,19.3479,19.2973,19.2973,98600.0
2012-09-05 10:20:00,22.89,22.9,22.82,22.82,159400.0,19.3058,19.3142,19.2467,19.2467,159400.0
2012-09-05 10:25:00,22.82,22.9,22.82,22.9,151200.0,19.2467,19.3142,19.2467,19.3142,151200.0
2012-09-05 10:30:00,22.9,22.94,22.86,22.86,168000.0,19.3142,19.3479,19.2805,19.2805,168000.0
2012-09-05 10:35:00,22.86,22.88,22.85,22.86,128800.0,19.2805,19.2973,19.272,19.2805,128800.0
2012-09-05 10:40:00,22.86,22.86,22.84,22.86,100000.0,19.2805,19.2805,19.2636,19.2805,100000.0
2012-09-05 10:45:00,22.86,22.86,22.83,22.83,88400.0,19.2805,19.2805,19.2552,19.2552,88400.0
2012-09-05 10:50:00,22.84,22.84,22.83,22.84,55800.0,19.2636,19.2636,19.2552,19.2636,55800.0
2012-09-05 10:55:00,22.84,22.86,22.81,22.82,83600.0,19.2636,19.2805,19.2383,19.2467,83600.0
2012-09-05 11:00:00,22.82,22.85,22.81,22.85,83800.0,19.2467,19.272,19.2383,19.272,83800.0
2012-09-05 11:05:00,22.85,22.85,22.83,22.84,62800.0,19.272,19.272,19.2552,19.2636,62800.0
2012-09-05 11:10:00,22.84,22.86,22.83,22.84,43000.0,19.2636,19.2805,19.2552,19.2636,43000.0
2012-09-05 11:15:00,22.84,22.84,22.8,22.81,66400.0,19.2636,19.2636,19.2299,19.2383,66400.0
2012-09-05 11:20:00,22.82,22.83,22.79,22.8,139400.0,19.2467,19.2552,19.2214,19.2299,139400.0
2012-09-05 11:25:00,22.79,22.83,22.79,22.81,111600.0,19.2214,19.2552,19.2214,19.2383,111600.0
2012-09-05 11:30:00,22.8,22.85,22.8,22.84,54600.0,19.2299,19.272,19.2299,19.2636,54600.0
2012-09-05 11:35:00,22.84,22.86,22.83,22.83,50600.0,19.2636,19.2805,19.2552,19.2552,50600.0
2012-09-05 11:40:00,22.84,22.86,22.83,22.85,37600.0,19.2636,19.2805,19.2552,19.272,37600.0
2012-09-05 11:45:00,22.85,22.85,22.83,22.84,35400.0,19.272,19.272,19.2552,19.2636,35400.0
2012-09-05 11:50:00,22.84,22.88,22.84,22.87,81000.0,19.2636,19.2973,19.2636,19.2889,81000.0
2012-09-05 11:55:00,22.87,22.9,22.86,22.9,96800.0,19.2889,19.3142,19.2805,19.3142,96800.0
2012-09-05 12:00:00,22.89,22.9,22.88,22.89,43400.0,19.3058,19.3142,19.2973,19.3058,43400.0
2012-09-05 12:05:00,22.89,22.91,22.89,22.9,50200.0,19.3058,19.3226,19.3058,19.3142,50200.0
2012-09-05 12:10:00,22.91,22.91,22.88,22.89,49600.0,19.3226,19.3226,19.2973,19.3058,49600.0
2012-09-05 12:15:00,22.89,22.89,22.87,22.87,46400.0,19.3058,19.3058,19.2889,19.2889,46400.0
2012-09-05 12:20:00,22.87,22.89,22.86,22.86,56800.0,19.2889,19.3058,19.2805,19.2805,56800.0
2012-09-05 12:25:00,22.86,22.88,22.86,22.87,35600.0,19.2805,19.2973,19.2805,19.2889,35600.0
2012-09-05 12:30:00,22.87,22.88,22.84,22.85,91800.0,19.2889,19.2973,19.2636,19.272,91800.0
2012-09-05 12:35:00,22.85,22.86,22.84,22.86,67000.0,19.272,19.2805,19.2636,19.2805,67000.0
2012-09-05 12:40:00,22.85,22.87,22.85,22.86,91600.0,19.272,19.2889,19.272,19.2805,91600.0
2012-09-05 12:45:00,22.86,22.86,22.86,22.86,65600.0,19.2805,19.2805,19.2805,19.2805,65600.0
2012-09-05 12:50:00,22.86,22.87,22.86,22.87,36600.0,19.2805,19.2889,19.2805,19.2889,36600.0
2012-09-05 12:55:00,22.86,22.88,22.86,22.86,102600.0,19.2805,19.2973,19.2805,19.2805,102600.0
2012-09-05 13:00:00,22.86,22.88,22.86,22.86,65400.0,19.2805,19.2973,19.2805,19.2805,65400.0
2012-09-05 13:05:00,22.86,22.87,22.84,22.85,113400.0,19.2805,19.2889,19.2636,19.272,113400.0
2012-09-05 13:10:00,22.85,22.86,22.84,22.86,40600.0,19.272,19.2805,19.2636,19.2805,40600.0
2012-09-05 13:15:00,22.86,22.86,22.86,22.86,33800.0,19.2805,19.2805,19.2805,19.2805,33800.0
2012-09-05 13:20:00,22.86,22.86,22.85,22.86,55600.0,19.2805,19.2805,19.272,19.2805,55600.0
2012-09-05 13:25:00,22.86,22.88,22.86,22.86,83400.0,19.2805,19.2973,19.2805,19.2805,83400.0
2012-09-05 13:30:00,22.86,22.86,22.83,22.83,112200.0,19.2805,19.2805,19.2552,19.2552,112200.0
2012-09-05 13:35:00,22.83,22.84,22.82,22.82,95800.0,19.2552,19.2636,19.2467,19.2467,95800.0
2012-09-05 13:40:00,22.82,22.84,22.8,22.8,106000.0,19.2467,19.2636,19.2299,19.2299,106000.0
2012-09-05 13:45:00,22.8,22.81,22.78,22.79,91200.0,19.2299,19.2383,19.213,19.2214,91200.0
2012-09-05 13:50:00,22.79,22.8,22.78,22.79,81400.0,19.2214,19.2299,19.213,19.2214,81400.0
2012-09-05 13:55:00,22.79,22.81,22.78,22.81,79400.0,19.2214,19.2383,19.213,19.2383,79400.0
2012-09-05 14:00:00,22.81,22.82,22.81,22.82,95800.0,19.2383,19.2467,19.2383,19.2467,95800.0
2012-09-05 14:05:00,22.82,22.83,22.82,22.83,108400.0,19.2467,19.2552,19.2467,19.2552,108400.0
2012-09-05 14:10:00,22.83,22.83,22.81,22.81,118600.0,19.2552,19.2552,19.2383,19.2383,118600.0
2012-09-05 14:15:00,22.81,22.82,22.8,22.81,611400.0,19.2383,19.2467,19.2299,19.2383,611400.0
2012-09-05 14:20:00,22.81,22.83,22.81,22.82,85600.0,19.2383,19.2552,19.2383,19.2467,85600.0
2012-09-05 14:25:00,22.82,22.83,22.81,22.82,134600.0,19.2467,19.2552,19.2383,19.2467,134600.0
2012-09-05 14:30:00,22.82,22.83,22.82,22.82,128400.0,19.2467,19.2552,19.2467,19.2467,128400.0
2012-09-05 14:35:00,22.83,22.83,22.82,22.83,94600.0,19.2552,19.2552,19.2467,19.2552,94600.0
2012-09-05 14:40:00,22.83,22.84,22.82,22.83,149200.0,19.2552,19.2636,19.2467,19.2552,149200.0
2012-09-05 14:45:00,22.83,22.84,22.82,22.82,63200.0,19.2552,19.2636,19.2467,19.2467,63200.0
2012-09-05 14:50:00,22.82,22.83,22.82,22.82,90000.0,19.2467,19.2552,19.2467,19.2467,90000.0
2012-09-05 14:55:00,22.83,22.83,22.82,22.82,82600.0,19.2552,19.2552,19.2467,19.2467,82600.0
2012-09-05 15:00:00,22.82,22.83,22.81,22.82,80200.0,19.2467,19.2552,19.2383,19.2467,80200.0
2012-09-05 15:05:00,22.82,22.82,22.8,22.81,97400.0,19.2467,19.2467,19.2299,19.2383,97400.0
2012-09-05 15:10:00,22.81,22.82,22.8,22.8,92400.0,19.2383,19.2467,19.2299,19.2299,92400.0
2012-09-05 15:15:00,22.8,22.81,22.78,22.81,126200.0,19.2299,19.2383,19.213,19.2383,126200.0
2012-09-05 15:20:00,22.8,22.81,22.8,22.8,106400.0,19.2299,19.2383,19.2299,19.2299,106400.0
2012-09-05 15:25:00,22.8,22.81,22.8,22.81,76800.0,19.2299,19.2383,19.2299,19.2383,76800.0
2012-09-05 15:30:00,22.8,22.82,22.8,22.82,151400.0,19.2299,19.2467,19.2299,19.2467,151400.0
2012-09-05 15:35:00,22.82,22.82,22.8,22.81,114800.0,19.2467,19.2467,19.2299,19.2383,114800.0
2012-09-05 15:40:00,22.81,22.82,22.81,22.81,148000.0,19.2383,19.2467,19.2383,19.2383,148000.0
2012-09-05 15:45:00,22.81,22.82,22.79,22.79,225000.0,19.2383,19.2467,19.2214,19.2214,225000.0
2012-09-05 15:50:00,22.79,22.81,22.79,22.8,212200.0,19.2214,19.2383,19.2214,19.2299,212200.0
2012-09-05 15:55:00,22.8,22.82,22.8,22.81,340000.0,19.2299,19.2467,19.2299,19.2383,340000.0
2012-09-06 09:30:00,22.98,23.07,22.93,23.06,167600.0,19.3817,19.4576,19.3395,19.4491,167600.0
2012-09-06 09:35:00,23.06,23.09,23.04,23.05,110400.0,19.4491,19.4744,19.4323,19.4407,110400.0
2012-09-06 09:40:00,23.06,23.07,22.96,22.98,123200.0,19.4491,19.4576,19.3648,19.3817,123200.0
2012-09-06 09:45:00,22.99,23.01,22.94,22.96,161400.0,19.3901,19.407,19.3479,19.3648,161400.0
2012-09-06 09:50:00,22.96,22.97,22.93,22.93,104800.0,19.3648,19.3732,19.3395,19.3395,104800.0
2012-09-06 09:55:00,22.94,22.98,22.93,22.95,81000.0,19.3479,19.3817,19.3395,19.3564,81000.0
2012-09-06 10:00:00,22.96,22.97,22.92,22.93,257400.0,19.3648,19.3732,19.3311,19.3395,257400.0
2012-09-06 10:05:00,22.93,22.93,22.89,22.9,173800.0,19.3395,19.3395,19.3058,19.3142,173800.0
2012-09-06 10:10:00,22.9,22.92,22.85,22.92,239200.0,19.3142,19.3311,19.272,19.3311,239200.0
2012-09-06 10:15:00,22.92,22.93,22.91,22.91,85600.0,19.3311,19.3395,19.3226,19.3226,85600.0
2012-09-06 10:20:00,22.91,22.91,22.86,22.87,209400.0,19.3226,19.3226,19.2805,19.2889,209400.0
2012-09-06 10:25:00,22.88,22.88,22.87,22.88,76000.0,19.2973,19.2973,19.2889,19.2973,76000.0
2012-09-06 10:30:00,22.88,22.93,22.87,22.93,125600.0,19.2973,19.3395,19.2889,19.3395,125600.0
2012-09-06 10:35:00,22.93,23.04,22.93,23.02,126400.0,19.3395,19.4323,19.3395,19.4154,126400.0
2012-09-06 10:40:00,23.02,23.04,22.99,23.03,72200.0,19.4154,19.4323,19.3901,19.4238,72200.0
2012-09-06 10:45:00,23.03,23.04,23.0,23.04,60600.0,19.4238,19.4323,19.3985,19.4323,60600.0
2012-09-06 10:50:00,23.04,23.06,23.04,23.06,94600.0,19.4323,19.4491,19.4323,19.4491,94600.0
2012-09-06 10:55:00,23.06,23.09,23.05,23.05,88000.0,19.4491,19.4744,19.4407,19.4407,88000.0
2012-09-06 11:00:00,23.05,23.05,22.99,23.0,95200.0,19.4407,19.4407,19.3901,19.3985,95200.0
2012-09-06 11:05:00,23.0,23.04,23.0,23.04,69800.0,19.3985,19.4323,19.3985,19.4323,69800.0
2012-09-06 11:10:00,23.04,23.05,23.02,23.04,57200.0,19.4323,19.4407,19.4154,19.4323,57200.0
2012-09-06 11:15:00,23.04,23.05,23.03,23.04,44200.0,19.4323,19.4407,19.4238,19.4323,44200.0
2012-09-06 11:20:00,23.04,23.05,23.04,23.05,43800.0,19.4323,19.4407,19.4323,19.4407,43800.0
2012-09-06 11:25:00,23.05,23.07,23.05,23.06,32200.0,19.4407,19.4576,19.4407,19.4491,32200.0
2012-09-06 11:30:00,23.07,23.08,23.06,23.06,82400.0,19.4576,19.466,19.4491,19.4491,82400.0
2012-09-06 11:35:00,23.06,23.08,23.06,23.08,80000.0,19.4491,19.466,19.4491,19.466,80000.0
2012-09-06 11:40:00,23.08,23.11,23.08,23.1,59800.0,19.466,19.4913,19.466,19.4829,59800.0
2012-09-06 11:45:00,23.1,23.12,23.09,23.1,59200.0,19.4829,19.4998,19.4744,19.4829,59200.0
2012-09-06 11:50:00,23.1,23.13,23.1,23.11,61800.0,19.4829,19.5082,19.4829,19.4913,61800.0
2012-09-06 11:55:00,23.11,23.16,23.11,23.15,63000.0,19.4913,19.5335,19.4913,19.5251,63000.0
2012-09-06 12:00:00,23.14,23.15,23.13,23.13,65400.0,19.5166,19.5251,19.5082,19.5082,65400.0
2012-09-06 12:05:00,23.14,23.15,23.12,23.13,71600.0,19.5166,19.5251,19.4998,19.5082,71600.0
2012-09-06 12:10:00,23.13,23.14,23.13,23.14,38200.0,19.5082,19.5166,19.5082,19.5166,38200.0
2012-09-06 12:15:00,23.14,23.14,23.12,23.13,61200.0,19.5166,19.5166,19.4998,19.5082,61200.0
2012-09-06 12:20:00,23.13,23.15,23.13,23.13,102200.0,19.5082,19.5251,19.5082,19.5082,102200.0
2012-09-06 12:25:00,23.13,23.14,23.11,23.13,123800.0,19.5082,19.5166,19.4913,19.5082,123800.0
2012-09-06 12:30:00,23.12,23.13,23.11,23.12,42600.0,19.4998,19.5082,19.4913,19.4998,42600.0
2012-09-06 12:35:00,23.11,23.14,23.11,23.14,50600.0,19.4913,19.5166,19.4913,19.5166,50600.0
2012-09-06 12:40:00,23.14,23.14,23.13,23.13,29800.0,19.5166,19.5166,19.5082,19.5082,29800.0
2012-09-06 12:45:00,23.14,23.15,23.14,23.14,24400.0,19.5166,19.5251,19.5166,19.5166,24400.0
2012-09-06 12:50:00,23.14,23.16,23.14,23.16,54000.0,19.5166,19.5335,19.5166,19.5335,54000.0
2012-09-06 12:55:00,23.16,23.17,23.15,23.15,34400.0,19.5335,19.5419,19.5251,19.5251,34400.0
2012-09-06 13:00:00,23.15,23.16,23.15,23.15,28600.0,19.5251,19.5335,19.5251,19.5251,28600.0
2012-09-06 13:05:00,23.16,23.17,23.15,23.16,56600.0,19.5335,19.5419,19.5251,19.5335,56600.0
2012-09-06 13:10:00,23.15,23.16,23.14,23.16,74400.0,19.5251,19.5335,19.5166,19.5335,74400.0
2012-09-06 13:15:00,23.16,23.16,23.15,23.16,17600.0,19.5335,19.5335,19.5251,19.5335,17600.0
2012-09-06 13:20:00,23.16,23.17,23.15,23.17,30200.0,19.5335,19.5419,19.5251,19.5419,30200.0
2012-09-06 13:25:00,23.17,23.18,23.17,23.17,73600.0,19.5419,19.5504,19.5419,19.5419,73600.0
2012-09-06 13:30:00,23.17,23.18,23.17,23.17,44400.0,19.5419,19.5504,19.5419,19.5419,44400.0
2012-09-06 13:35:00,23.18,23.2,23.18,23.19,99600.0,19.5504,19.5672,19.5504,19.5588,99600.0
2012-09-06 13:40:00,23.19,23.2,23.18,23.2,64400.0,19.5588,19.5672,19.5504,19.5672,64400.0
2012-09-06 13:45:00,23.2,23.21,23.19,23.2,67400.0,19.5672,19.5757,19.5588,19.5672,67400.0
2012-09-06 13:50:00,23.2,23.21,23.19,23.21,75200.0,19.5672,19.5757,19.5588,19.5757,75200.0
2012-09-06 13:55:00,23.21,23.22,23.2,23.22,183800.0,19.5757,19.5841,19.5672,19.5841,183800.0
2012-09-06 14:00:00,23.22,23.22,23.2,23.21,42000.0,19.5841,19.5841,19.5672,19.5757,42000.0
2012-09-06 14:05:00,23.21,23.21,23.17,23.18,384800.0,19.5757,19.5757,19.5419,19.5504,384800.0
2012-09-06 14:10:00,23.18,23.18,23.17,23.17,72200.0,19.5504,19.5504,19.5419,19.5419,72200.0
2012-09-06 14:15:00,23.17,23.2,23.17,23.19,88200.0,19.5419,19.5672,19.5419,19.5588,88200.0
2012-09-06 14:20:00,23.2,23.2,23.18,23.18,82800.0,19.5672,19.5672,19.5504,19.5504,82800.0
2012-09-06 14:25:00,23.19,23.2,23.18,23.18,60600.0,19.5588,19.5672,19.5504,19.5504,60600.0
2012-09-06 14:30:00,23.18,23.19,23.18,23.18,64600.0,19.5504,19.5588,19.5504,19.5504,64600.0
2012-09-06 14:35:00,23.18,23.22,23.18,23.22,393600.0,19.5504,19.5841,19.5504,19.5841,393600.0
2012-09-06 14:40:00,23.21,23.22,23.19,23.21,205400.0,19.5757,19.5841,19.5588,19.5757,205400.0
2012-09-06 14:45:00,23.21,23.21,23.18,23.19,187000.0,19.5757,19.5757,19.5504,19.5588,187000.0
2012-09-06 14:50:00,23.19,23.2,23.17,23.18,100400.0,19.5588,19.5672,19.5419,19.5504,100400.0
2012-09-06 14:55:00,23.18,23.2,23.12,23.13,183000.0,19.5504,19.5672,19.4998,19.5082,183000.0
2012-09-06 15:00:00,23.12,23.14,23.12,23.13,75200.0,19.4998,19.5166,19.4998,19.5082,75200.0
2012-09-06 15:05:00,23.13,23.13,23.12,23.13,86200.0,19.5082,19.5082,19.4998,19.5082,86200.0
2012-09-06 15:10:00,23.13,23.13,23.11,23.13,115000.0,19.5082,19.5082,19.4913,19.5082,115000.0
2012-09-06 15:15:00,23.13,23.14,23.11,23.12,161400.0,19.5082,19.5166,19.4913,19.4998,161400.0
2012-09-06 15:20:00,23.13,23.13,23.11,23.12,112400.0,19.5082,19.5082,19.4913,19.4998,112400.0
2012-09-06 15:25:00,23.11,23.12,23.11,23.11,118600.0,19.4913,19.4998,19.4913,19.4913,118600.0
2012-09-06 15:30:00,23.11,23.15,23.11,23.11,295800.0,19.4913,19.5251,19.4913,19.4913,295800.0
2012-09-06 15:35:00,23.11,23.15,23.11,23.14,313800.0,19.4913,19.5251,19.4913,19.5166,313800.0
2012-09-06 15:40:00,23.14,23.16,23.14,23.15,233800.0,19.5166,19.5335,19.5166,19.5251,233800.0
2012-09-06 15:45:00,23.15,23.16,23.14,23.16,264600.0,19.5251,19.5335,19.5166,19.5335,264600.0
2012-09-06 15:50:00,23.16,23.17,23.14,23.14,339000.0,19.5335,19.5419,19.5166,19.5166,339000.0
2012-09-06 15:55:00,23.14,23.15,23.12,23.15,770000.0,19.5166,19.5251,19.4998,19.5251,770000.0
2012-09-07 09:30:00,23.1,23.19,23.04,23.06,199800.0,19.4829,19.5588,19.4323,19.4491,199800.0
2012-09-07 09:35:00,23.06,23.14,23.04,23.11,85400.0,19.4491,19.5166,19.4323,19.4913,85400.0
2012-09-07 09:40:00,23.09,23.11,23.05,23.06,67400.0,19.4744,19.4913,19.4407,19.4491,67400.0
2012-09-07 09:45:00,23.06,23.11,23.05,23.07,75800.0,19.4491,19.4913,19.4407,19.4576,75800.0
2012-09-07 09:50:00,23.07,23.08,23.0,23.0,168200.0,19.4576,19.466,19.3985,19.3985,168200.0
2012-09-07 09:55:00,23.0,23.02,22.97,22.99,133200.0,19.3985,19.4154,19.3732,19.3901,133200.0
2012-09-07 10:00:00,22.99,23.03,22.98,23.01,101000.0,19.3901,19.4238,19.3817,19.407,101000.0
2012-09-07 10:05:00,23.02,23.03,22.99,22.99,148200.0,19.4154,19.4238,19.3901,19.3901,148200.0
2012-09-07 10:10:00,22.99,23.01,22.98,22.99,162800.0,19.3901,19.407,19.3817,19.3901,162800.0
2012-09-07 10:15:00,22.99,23.0,22.97,22.97,75800.0,19.3901,19.3985,19.3732,19.3732,75800.0
2012-09-07 10:20:00,22.97,22.98,22.95,22.96,134800.0,19.3732,19.3817,19.3564,19.3648,134800.0
2012-09-07 10:25:00,22.97,22.97,22.93,22.95,79800.0,19.3732,19.3732,19.3395,19.3564,79800.0
2012-09-07 10:30:00,22.95,22.96,22.89,22.9,195200.0,19.3564,19.3648,19.3058,19.3142,195200.0
2012-09-07 10:35:00,22.89,22.93,22.89,22.9,172800.0,19.3058,19.3395,19.3058,19.3142,172800.0
2012-09-07 10:40:00,22.9,22.93,22.88,22.91,129600.0,19.3142,19.3395,19.2973,19.3226,129600.0
2012-09-07 10:45:00,22.91,22.94,22.91,22.93,68200.0,19.3226,19.3479,19.3226,19.3395,68200.0
2012-09-07 10:50:00,22.93,22.97,22.93,22.96,61200.0,19.3395,19.3732,19.3395,19.3648,61200.0
2012-09-07 10:55:00,22.96,22.96,22.93,22.93,44000.0,19.3648,19.3648,19.3395,19.3395,44000.0
2012-09-07 11:00:00,22.94,22.94,22.87,22.88,115200.0,19.3479,19.3479,19.2889,19.2973,115200.0
2012-09-07 11:05:00,22.88,22.89,22.85,22.87,103200.0,19.2973,19.3058,19.272,19.2889,103200.0
2012-09-07 11:10:00,22.87,22.88,22.85,22.88,83400.0,19.2889,19.2973,19.272,19.2973,83400.0
2012-09-07 11:15:00,22.88,22.88,22.84,22.84,89800.0,19.2973,19.2973,19.2636,19.2636,89800.0
2012-09-07 11:20:00,22.84,22.9,22.83,22.9,53000.0,19.2636,19.3142,19.2552,19.3142,53000.0
2012-09-07 11:25:00,22.9,22.92,22.89,22.9,62800.0,19.3142,19.3311,19.3058,19.3142,62800.0
2012-09-07 11:30:00,22.9,22.91,22.88,22.89,46200.0,19.3142,19.3226,19.2973,19.3058,46200.0
2012-09-07 11:35:00,22.89,22.89,22.81,22.81,120200.0,19.3058,19.3058,19.2383,19.2383,120200.0
2012-09-07 11:40:00,22.81,22.84,22.8,22.84,143400.0,19.2383,19.2636,19.2299,19.2636,143400.0
2012-09-07 11:45:00,22.84,22.84,22.82,22.82,56000.0,19.2636,19.2636,19.2467,19.2467,56000.0
2012-09-07 11:50:00,22.82,22.83,22.81,22.83,120400.0,19.2467,19.2552,19.2383,19.2552,120400.0
2012-09-07 11:55:00,22.82,22.84,22.82,22.84,55400.0,19.2467,19.2636,19.2467,19.2636,55400.0
2012-09-07 12:00:00,22.84,22.86,22.83,22.85,77600.0,19.2636,19.2805,19.2552,19.272,77600.0
2012-09-07 12:05:00,22.86,22.88,22.85,22.87,70400.0,19.2805,19.2973,19.272,19.2889,70400.0
2012-09-07 12:10:00,22.88,22.89,22.86,22.88,56000.0,19.2973,19.3058,19.2805,19.2973,56000.0
2012-09-07 12:15:00,22.88,22.89,22.86,22.87,107800.0,19.2973,19.3058,19.2805,19.2889,107800.0
2012-09-07 12:20:00,22.86,22.9,22.86,22.88,145800.0,19.2805,19.3142,19.2805,19.2973,145800.0
2012-09-07 12:25:00,22.88,22.89,22.83,22.84,75800.0,19.2973,19.3058,19.2552,19.2636,75800.0
2012-09-07 12:30:00,22.84,22.85,22.83,22.85,34800.0,19.2636,19.272,19.2552,19.272,34800.0
2012-09-07 12:35:00,22.85,22.86,22.84,22.85,81200.0,19.272,19.2805,19.2636,19.272,81200.0
2012-09-07 12:40:00,22.86,22.86,22.84,22.85,30200.0,19.2805,19.2805,19.2636,19.272,30200.0
2012-09-07 12:45:00,22.85,22.86,22.84,22.86,32200.0,19.272,19.2805,19.2636,19.2805,32200.0
2012-09-07 12:50:00,22.86,22.89,22.86,22.88,61000.0,19.2805,19.3058,19.2805,19.2973,61000.0
2012-09-07 12:55:00,22.88,22.88,22.86,22.88,28200.0,19.2973,19.2973,19.2805,19.2973,28200.0
2012-09-07 13:00:00,22.88,22.9,22.88,22.89,52400.0,19.2973,19.3142,19.2973,19.3058,52400.0
2012-09-07 13:05:00,22.89,22.9,22.89,22.9,47000.0,19.3058,19.3142,19.3058,19.3142,47000.0
2012-09-07 13:10:00,22.89,22.92,22.89,22.91,58000.0,19.3058,19.3311,19.3058,19.3226,58000.0
2012-09-07 13:15:00,22.91,22.93,22.91,22.92,133800.0,19.3226,19.3395,19.3226,19.3311,133800.0
2012-09-07 13:20:00,22.93,22.93,22.91,22.92,35800.0,19.3395,19.3395,19.3226,19.3311,35800.0
2012-09-07 13:25:00,22.92,22.93,22.92,22.93,25000.0,19.3311,19.3395,19.3311,19.3395,25000.0
2012-09-07 13:30:00,22.93,22.95,22.93,22.94,56200.0,19.3395,19.3564,19.3395,19.3479,56200.0
2012-09-07 13:35:00,22.94,22.97,22.94,22.96,85800.0,19.3479,19.3732,19.3479,19.3648,85800.0
2012-09-07 13:40:00,22.96,22.98,22.95,22.98,56800.0,19.3648,19.3817,19.3564,19.3817,56800.0
2012-09-07 13:45:00,22.98,22.98,22.96,22.97,48000.0,19.3817,19.3817,19.3648,19.3732,48000.0
2012-09-07 13:50:00,22.97,22.99,22.96,22.97,67800.0,19.3732,19.3901,19.3648,19.3732,67800.0
2012-09-07 13:55:00,22.97,22.98,22.96,22.96,123200.0,19.3732,19.3817,19.3648,19.3648,123200.0
2012-09-07 14:00:00,22.96,22.99,22.96,22.98,76000.0,19.3648,19.3901,19.3648,19.3817,76000.0
2012-09-07 14:05:00,22.98,23.0,22.98,22.99,171000.0,19.3817,19.3985,19.3817,19.3901,171000.0
2012-09-07 14:10:00,23.0,23.0,22.98,22.98,77800.0,19.3985,19.3985,19.3817,19.3817,77800.0
2012-09-07 14:15:00,22.98,23.0,22.98,23.0,42800.0,19.3817,19.3985,19.3817,19.3985,42800.0
2012-09-07 14:20:00,23.0,23.0,22.98,22.99,50600.0,19.3985,19.3985,19.3817,19.3901,50600.0
2012-09-07 14:25:00,22.99,23.0,22.97,22.98,54000.0,19.3901,19.3985,19.3732,19.3817,54000.0
2012-09-07 14:30:00,22.97,22.98,22.97,22.97,63400.0,19.3732,19.3817,19.3732,19.3732,63400.0
2012-09-07 14:35:00,22.97,22.98,22.97,22.98,40000.0,19.3732,19.3817,19.3732,19.3817,40000.0
2012-09-07 14:40:00,22.98,22.98,22.96,22.97,74800.0,19.3817,19.3817,19.3648,19.3732,74800.0
2012-09-07 14:45:00,22.97,22.99,22.97,22.97,59000.0,19.3732,19.3901,19.3732,19.3732,59000.0
2012-09-07 14:50:00,22.97,22.97,22.97,22.97,97800.0,19.3732,19.3732,19.3732,19.3732,97800.0
2012-09-07 14:55:00,22.97,22.98,22.97,22.97,52400.0,19.3732,19.3817,19.3732,19.3732,52400.0
2012-09-07 15:00:00,22.97,22.99,22.97,22.98,77800.0,19.3732,19.3901,19.3732,19.3817,77800.0
2012-09-07 15:05:00,22.98,22.98,22.97,22.97,70000.0,19.3817,19.3817,19.3732,19.3732,70000.0
2012-09-07 15:10:00,22.98,22.98,22.96,22.98,126600.0,19.3817,19.3817,19.3648,19.3817,126600.0
2012-09-07 15:15:00,22.98,22.98,22.93,22.93,186800.0,19.3817,19.3817,19.3395,19.3395,186800.0
2012-09-07 15:20:00,22.93,22.96,22.93,22.95,69000.0,19.3395,19.3648,19.3395,19.3564,69000.0
2012-09-07 15:25:00,22.95,22.96,22.92,22.93,118000.0,19.3564,19.3648,19.3311,19.3395,118000.0
2012-09-07 15:30:00,22.93,22.95,22.93,22.94,74800.0,19.3395,19.3564,19.3395,19.3479,74800.0
2012-09-07 15:35:00,22.94,22.95,22.92,22.93,147800.0,19.3479,19.3564,19.3311,19.3395,147800.0
2012-09-07 15:40:00,22.93,22.95,22.93,22.93,141800.0,19.3395,19.3564,19.3395,19.3395,141800.0
2012-09-07 15:45:00,22.94,22.96,22.92,22.92,231000.0,19.3479,19.3648,19.3311,19.3311,231000.0
2012-09-07 15:50:00,22.92,22.93,22.92,22.92,211400.0,19.3311,19.3395,19.3311,19.3311,211400.0
2012-09-07 15:55:00,22.92,22.93,22.91,22.93,389400.0,19.3311,19.3395,19.3226,19.3395,389400.0
2012-09-10 09:30:00,22.74,22.88,22.73,22.82,371800.0,19.1793,19.2973,19.1708,19.2467,371800.0
2012-09-10 09:35:00,22.82,22.9,22.81,22.85,306200.0,19.2467,19.3142,19.2383,19.272,306200.0
2012-09-10 09:40:00,22.85,22.9,22.84,22.88,210400.0,19.272,19.3142,19.2636,19.2973,210400.0
2012-09-10 09:45:00,22.88,22.92,22.86,22.88,111000.0,19.2973,19.3311,19.2805,19.2973,111000.0
2012-09-10 09:50:00,22.88,22.91,22.87,22.9,80600.0,19.2973,19.3226,19.2889,19.3142,80600.0
2012-09-10 09:55:00,22.9,22.92,22.88,22.9,90200.0,19.3142,19.3311,19.2973,19.3142,90200.0
2012-09-10 10:00:00,22.9,22.93,22.9,22.92,98600.0,19.3142,19.3395,19.3142,19.3311,98600.0
2012-09-10 10:05:00,22.92,22.98,22.92,22.96,139800.0,19.3311,19.3817,19.3311,19.3648,139800.0
2012-09-10 10:10:00,22.95,22.96,22.94,22.96,61000.0,19.3564,19.3648,19.3479,19.3648,61000.0
2012-09-10 10:15:00,22.96,22.98,22.95,22.95,66400.0,19.3648,19.3817,19.3564,19.3564,66400.0
2012-09-10 10:20:00,22.95,23.0,22.95,23.0,189400.0,19.3564,19.3985,19.3564,19.3985,189400.0
2012-09-10 10:25:00,23.0,23.02,22.99,23.01,82600.0,19.3985,19.4154,19.3901,19.407,82600.0
2012-09-10 10:30:00,23.01,23.02,22.99,23.01,50000.0,19.407,19.4154,19.3901,19.407,50000.0
2012-09-10 10:35:00,23.0,23.01,22.98,23.0,59600.0,19.3985,19.407,19.3817,19.3985,59600.0
2012-09-10 10:40:00,23.0,23.01,22.99,23.01,29600.0,19.3985,19.407,19.3901,19.407,29600.0
2012-09-10 10:45:00,23.0,23.02,23.0,23.0,57000.0,19.3985,19.4154,19.3985,19.3985,57000.0
2012-09-10 10:50:00,23.0,23.0,22.98,22.99,49600.0,19.3985,19.3985,19.3817,19.3901,49600.0
2012-09-10 10:55:00,22.99,23.0,22.97,22.97,117000.0,19.3901,19.3985,19.3732,19.3732,117000.0
2012-09-10 11:00:00,22.97,22.99,22.95,22.99,82200.0,19.3732,19.3901,19.3564,19.3901,82200.0
2012-09-10 11:05:00,22.99,22.99,22.95,22.98,58000.0,19.3901,19.3901,19.3564,19.3817,58000.0
2012-09-10 11:10:00,22.98,23.0,22.97,23.0,40600.0,19.3817,19.3985,19.3732,19.3985,40600.0
2012-09-10 11:15:00,23.0,23.0,22.98,23.0,122800.0,19.3985,19.3985,19.3817,19.3985,122800.0
2012-09-10 11:20:00,23.0,23.02,23.0,23.0,49400.0,19.3985,19.4154,19.3985,19.3985,49400.0
2012-09-10 11:25:00,23.0,23.03,23.0,23.02,66400.0,19.3985,19.4238,19.3985,19.4154,66400.0
2012-09-10 11:30:00,23.02,23.02,23.0,23.01,30400.0,19.4154,19.4154,19.3985,19.407,30400.0
2012-09-10 11:35:00,23.01,23.03,23.0,23.02,50400.0,19.407,19.4238,19.3985,19.4154,50400.0
2012-09-10 11:40:00,23.02,23.04,23.02,23.03,41200.0,19.4154,19.4323,19.4154,19.4238,41200.0
2012-09-10 11:45:00,23.03,23.04,23.03,23.04,38800.0,19.4238,19.4323,19.4238,19.4323,38800.0
2012-09-10 11:50:00,23.04,23.05,23.03,23.05,40200.0,19.4323,19.4407,19.4238,19.4407,40200.0
2012-09-10 11:55:00,23.05,23.06,23.04,23.05,87200.0,19.4407,19.4491,19.4323,19.4407,87200.0
2012-09-10 12:00:00,23.05,23.06,23.05,23.05,51800.0,19.4407,19.4491,19.4407,19.4407,51800.0
2012-09-10 12:05:00,23.05,23.05,23.03,23.03,258200.0,19.4407,19.4407,19.4238,19.4238,258200.0
2012-09-10 12:10:00,23.03,23.05,23.03,23.05,38600.0,19.4238,19.4407,19.4238,19.4407,38600.0
2012-09-10 12:15:00,23.05,23.05,23.04,23.05,78400.0,19.4407,19.4407,19.4323,19.4407,78400.0
2012-09-10 12:20:00,23.05,23.06,23.04,23.05,52800.0,19.4407,19.4491,19.4323,19.4407,52800.0
2012-09-10 12:25:00,23.05,23.07,23.05,23.06,36600.0,19.4407,19.4576,19.4407,19.4491,36600.0
2012-09-10 12:30:00,23.06,23.06,23.05,23.06,31400.0,19.4491,19.4491,19.4407,19.4491,31400.0
2012-09-10 12:35:00,23.05,23.06,23.05,23.06,44000.0,19.4407,19.4491,19.4407,19.4491,44000.0
2012-09-10 12:40:00,23.06,23.06,23.05,23.05,25600.0,19.4491,19.4491,19.4407,19.4407,25600.0
2012-09-10 12:45:00,23.05,23.06,23.05,23.06,42600.0,19.4407,19.4491,19.4407,19.4491,42600.0
2012-09-10 12:50:00,23.06,23.07,23.04,23.05,46000.0,19.4491,19.4576,19.4323,19.4407,46000.0
2012-09-10 12:55:00,23.05,23.05,23.03,23.05,52800.0,19.4407,19.4407,19.4238,19.4407,52800.0
2012-09-10 13:00:00,23.05,23.05,23.04,23.04,18000.0,19.4407,19.4407,19.4323,19.4323,18000.0
2012-09-10 13:05:00,23.04,23.04,23.03,23.04,59200.0,19.4323,19.4323,19.4238,19.4323,59200.0
2012-09-10 13:10:00,23.04,23.05,23.02,23.02,117200.0,19.4323,19.4407,19.4154,19.4154,117200.0
2012-09-10 13:15:00,23.02,23.03,23.01,23.03,54400.0,19.4154,19.4238,19.407,19.4238,54400.0
2012-09-10 13:20:00,23.02,23.04,23.02,23.04,32800.0,19.4154,19.4323,19.4154,19.4323,32800.0
2012-09-10 13:25:00,23.04,23.06,23.03,23.05,31600.0,19.4323,19.4491,19.4238,19.4407,31600.0
2012-09-10 13:30:00,23.05,23.06,23.04,23.04,54400.0,19.4407,19.4491,19.4323,19.4323,54400.0
2012-09-10 13:35:00,23.05,23.05,23.03,23.04,40000.0,19.4407,19.4407,19.4238,19.4323,40000.0
2012-09-10 13:40:00,23.04,23.06,23.03,23.06,72800.0,19.4323,19.4491,19.4238,19.4491,72800.0
2012-09-10 13:45:00,23.06,23.07,23.06,23.06,46400.0,19.4491,19.4576,19.4491,19.4491,46400.0
2012-09-10 13:50:00,23.07,23.07,23.05,23.07,47000.0,19.4576,19.4576,19.4407,19.4576,47000.0
2012-09-10 13:55:00,23.07,23.08,23.06,23.08,51200.0,19.4576,19.466,19.4491,19.466,51200.0
2012-09-10 14:00:00,23.08,23.08,23.07,23.07,96000.0,19.466,19.466,19.4576,19.4576,96000.0
2012-09-10 14:05:00,23.07,23.08,23.06,23.06,77600.0,19.4576,19.466,19.4491,19.4491,77600.0
2012-09-10 14:10:00,23.07,23.07,23.06,23.07,63000.0,19.4576,19.4576,19.4491,19.4576,63000.0
2012-09-10 14:15:00,23.07,23.08,23.07,23.08,62400.0,19.4576,19.466,19.4576,19.466,62400.0
2012-09-10 14:20:00,23.08,23.08,23.06,23.07,60000.0,19.466,19.466,19.4491,19.4576,60000.0
2012-09-10 14:25:00,23.07,23.07,23.06,23.07,43800.0,19.4576,19.4576,19.4491,19.4576,43800.0
2012-09-10 14:30:00,23.06,23.07,23.06,23.07,84000.0,19.4491,19.4576,19.4491,19.4576,84000.0
2012-09-10 14:35:00,23.07,23.07,23.04,23.04,44400.0,19.4576,19.4576,19.4323,19.4323,44400.0
2012-09-10 14:40:00,23.05,23.05,23.02,23.03,88200.0,19.4407,19.4407,19.4154,19.4238,88200.0
2012-09-10 14:45:00,23.03,23.04,23.03,23.03,59200.0,19.4238,19.4323,19.4238,19.4238,59200.0
2012-09-10 14:50:00,23.03,23.03,23.0,23.02,59800.0,19.4238,19.4238,19.3985,19.4154,59800.0
2012-09-10 14:55:00,23.02,23.02,22.99,23.0,54800.0,19.4154,19.4154,19.3901,19.3985,54800.0
2012-09-10 15:00:00,23.0,23.01,22.99,22.99,180400.0,19.3985,19.407,19.3901,19.3901,180400.0
2012-09-10 15:05:00,23.0,23.01,23.0,23.0,50000.0,19.3985,19.407,19.3985,19.3985,50000.0
2012-09-10 15:10:00,23.0,23.0,22.99,22.99,81000.0,19.3985,19.3985,19.3901,19.3901,81000.0
2012-09-10 15:15:00,22.99,23.0,22.98,22.99,82200.0,19.3901,19.3985,19.3817,19.3901,82200.0
2012-09-10 15:20:00,23.0,23.02,22.99,23.0,106200.0,19.3985,19.4154,19.3901,19.3985,106200.0
2012-09-10 15:25:00,23.0,23.02,23.0,23.0,84800.0,19.3985,19.4154,19.3985,19.3985,84800.0
2012-09-10 15:30:00,23.0,23.0,22.97,22.98,126400.0,19.3985,19.3985,19.3732,19.3817,126400.0
2012-09-10 15:35:00,22.97,22.97,22.94,22.96,211400.0,19.3732,19.3732,19.3479,19.3648,211400.0
2012-09-10 15:40:00,22.95,22.95,22.91,22.92,211200.0,19.3564,19.3564,19.3226,19.3311,211200.0
2012-09-10 15:45:00,22.92,22.93,22.9,22.91,295600.0,19.3311,19.3395,19.3142,19.3226,295600.0
2012-09-10 15:50:00,22.91,22.93,22.91,22.92,311600.0,19.3226,19.3395,19.3226,19.3311,311600.0
2012-09-10 15:55:00,22.92,22.93,22.91,22.92,602800.0,19.3311,19.3395,19.3226,19.3311,602800.0
2012-09-11 09:30:00,22.91,22.95,22.78,22.9,168800.0,19.3226,19.3564,19.213,19.3142,168800.0
2012-09-11 09:35:00,22.9,22.94,22.86,22.86,124800.0,19.3142,19.3479,19.2805,19.2805,124800.0
2012-09-11 09:40:00,22.86,22.9,22.82,22.83,132200.0,19.2805,19.3142,19.2467,19.2552,132200.0
2012-09-11 09:45:00,22.84,22.9,22.84,22.88,83600.0,19.2636,19.3142,19.2636,19.2973,83600.0
2012-09-11 09:50:00,22.87,22.92,22.86,22.92,140400.0,19.2889,19.3311,19.2805,19.3311,140400.0
2012-09-11 09:55:00,22.92,22.95,22.89,22.94,114800.0,19.3311,19.3564,19.3058,19.3479,114800.0
2012-09-11 10:00:00,22.95,22.96,22.86,22.87,62200.0,19.3564,19.3648,19.2805,19.2889,62200.0
2012-09-11 10:05:00,22.87,22.89,22.85,22.85,71400.0,19.2889,19.3058,19.272,19.272,71400.0
2012-09-11 10:10:00,22.85,22.88,22.84,22.85,100600.0,19.272,19.2973,19.2636,19.272,100600.0
2012-09-11 10:15:00,22.85,22.86,22.84,22.85,80000.0,19.272,19.2805,19.2636,19.272,80000.0
2012-09-11 10:20:00,22.85,22.87,22.85,22.85,43200.0,19.272,19.2889,19.272,19.272,43200.0
2012-09-11 10:25:00,22.85,22.87,22.84,22.84,47600.0,19.272,19.2889,19.2636,19.2636,47600.0
2012-09-11 10:30:00,22.84,22.87,22.84,22.85,34800.0,19.2636,19.2889,19.2636,19.272,34800.0
2012-09-11 10:35:00,22.84,22.85,22.83,22.84,55200.0,19.2636,19.272,19.2552,19.2636,55200.0
2012-09-11 10:40:00,22.84,22.86,22.83,22.83,37600.0,19.2636,19.2805,19.2552,19.2552,37600.0
2012-09-11 10:45:00,22.83,22.85,22.81,22.81,51200.0,19.2552,19.272,19.2383,19.2383,51200.0
2012-09-11 10:50:00,22.81,22.82,22.78,22.8,96000.0,19.2383,19.2467,19.213,19.2299,96000.0
2012-09-11 10:55:00,22.8,22.83,22.79,22.83,89800.0,19.2299,19.2552,19.2214,19.2552,89800.0
2012-09-11 11:00:00,22.83,22.86,22.82,22.84,108600.0,19.2552,19.2805,19.2467,19.2636,108600.0
2012-09-11 11:05:00,22.84,22.86,22.84,22.84,45800.0,19.2636,19.2805,19.2636,19.2636,45800.0
2012-09-11 11:10:00,22.85,22.88,22.84,22.88,48800.0,19.272,19.2973,19.2636,19.2973,48800.0
2012-09-11 11:15:00,22.86,22.88,22.85,22.88,58200.0,19.2805,19.2973,19.272,19.2973,58200.0
2012-09-11 11:20:00,22.88,22.9,22.88,22.9,72000.0,19.2973,19.3142,19.2973,19.3142,72000.0
2012-09-11 11:25:00,22.9,22.92,22.9,22.92,79800.0,19.3142,19.3311,19.3142,19.3311,79800.0
2012-09-11 11:30:00,22.92,22.95,22.91,22.93,406400.0,19.3311,19.3564,19.3226,19.3395,406400.0
2012-09-11 11:35:00,22.94,22.96,22.94,22.95,93200.0,19.3479,19.3648,19.3479,19.3564,93200.0
2012-09-11 11:40:00,22.95,22.95,22.93,22.93,55200.0,19.3564,19.3564,19.3395,19.3395,55200.0
2012-09-11 11:45:00,22.93,22.95,22.89,22.92,175400.0,19.3395,19.3564,19.3058,19.3311,175400.0
2012-09-11 11:50:00,22.93,22.95,22.92,22.94,46200.0,19.3395,19.3564,19.3311,19.3479,46200.0
2012-09-11 11:55:00,22.95,22.95,22.92,22.93,46600.0,19.3564,19.3564,19.3311,19.3395,46600.0
2012-09-11 12:00:00,22.94,22.95,22.93,22.94,44200.0,19.3479,19.3564,19.3395,19.3479,44200.0
2012-09-11 12:05:00,22.95,22.95,22.93,22.94,34400.0,19.3564,19.3564,19.3395,19.3479,34400.0
2012-09-11 12:10:00,22.93,22.94,22.93,22.94,68800.0,19.3395,19.3479,19.3395,19.3479,68800.0
2012-09-11 12:15:00,22.94,22.96,22.93,22.95,49800.0,19.3479,19.3648,19.3395,19.3564,49800.0
2012-09-11 12:20:00,22.95,22.97,22.94,22.97,53800.0,19.3564,19.3732,19.3479,19.3732,53800.0
2012-09-11 12:25:00,22.97,22.99,22.97,22.98,64600.0,19.3732,19.3901,19.3732,19.3817,64600.0
2012-09-11 12:30:00,22.98,23.0,22.98,23.0,75400.0,19.3817,19.3985,19.3817,19.3985,75400.0
2012-09-11 12:35:00,23.0,23.01,23.0,23.0,94000.0,19.3985,19.407,19.3985,19.3985,94000.0
2012-09-11 12:40:00,23.0,23.0,22.99,22.99,32600.0,19.3985,19.3985,19.3901,19.3901,32600.0
2012-09-11 12:45:00,23.0,23.0,22.98,22.99,81600.0,19.3985,19.3985,19.3817,19.3901,81600.0
2012-09-11 12:50:00,22.99,22.99,22.98,22.98,58600.0,19.3901,19.3901,19.3817,19.3817,58600.0
2012-09-11 12:55:00,22.98,22.98,22.97,22.97,43400.0,19.3817,19.3817,19.3732,19.3732,43400.0
2012-09-11 13:00:00,22.97,22.98,22.95,22.95,68200.0,19.3732,19.3817,19.3564,19.3564,68200.0
2012-09-11 13:05:00,22.95,22.96,22.93,22.93,59200.0,19.3564,19.3648,19.3395,19.3395,59200.0
2012-09-11 13:10:00,22.94,22.94,22.91,22.93,36200.0,19.3479,19.3479,19.3226,19.3395,36200.0
2012-09-11 13:15:00,22.93,22.93,22.91,22.91,55200.0,19.3395,19.3395,19.3226,19.3226,55200.0
2012-09-11 13:20:00,22.92,22.92,22.89,22.9,30600.0,19.3311,19.3311,19.3058,19.3142,30600.0
2012-09-11 13:25:00,22.9,22.91,22.88,22.9,81600.0,19.3142,19.3226,19.2973,19.3142,81600.0
2012-09-11 13:30:00,22.91,22.91,22.9,22.9,105400.0,19.3226,19.3226,19.3142,19.3142,105400.0
2012-09-11 13:35:00,22.9,22.91,22.9,22.91,84800.0,19.3142,19.3226,19.3142,19.3226,84800.0
2012-09-11 13:40:00,22.9,22.91,22.9,22.9,113600.0,19.3142,19.3226,19.3142,19.3142,113600.0
2012-09-11 13:45:00,22.9,22.91,22.9,22.91,162800.0,19.3142,19.3226,19.3142,19.3226,162800.0
2012-09-11 13:50:00,22.9,22.92,22.9,22.91,49200.0,19.3142,19.3311,19.3142,19.3226,49200.0
2012-09-11 13:55:00,22.91,22.91,22.9,22.91,38800.0,19.3226,19.3226,19.3142,19.3226,38800.0
2012-09-11 14:00:00,22.91,22.92,22.9,22.91,57000.0,19.3226,19.3311,19.3142,19.3226,57000.0
2012-09-11 14:05:00,22.91,22.92,22.91,22.91,42000.0,19.3226,19.3311,19.3226,19.3226,42000.0
2012-09-11 14:10:00,22.92,22.92,22.9,22.9,27600.0,19.3311,19.3311,19.3142,19.3142,27600.0
2012-09-11 14:15:00,22.91,22.92,22.9,22.91,47800.0,19.3226,19.3311,19.3142,19.3226,47800.0
2012-09-11 14:20:00,22.92,22.92,22.91,22.92,27200.0,19.3311,19.3311,19.3226,19.3311,27200.0
2012-09-11 14:25:00,22.92,22.93,22.91,22.91,42800.0,19.3311,19.3395,19.3226,19.3226,42800.0
2012-09-11 14:30:00,22.91,22.91,22.89,22.9,58400.0,19.3226,19.3226,19.3058,19.3142,58400.0
2012-09-11 14:35:00,22.9,22.91,22.89,22.9,31000.0,19.3142,19.3226,19.3058,19.3142,31000.0
2012-09-11 14:40:00,22.9,22.9,22.87,22.87,76400.0,19.3142,19.3142,19.2889,19.2889,76400.0
2012-09-11 14:45:00,22.87,22.88,22.8,22.8,183800.0,19.2889,19.2973,19.2299,19.2299,183800.0
2012-09-11 14:50:00,22.8,22.82,22.79,22.79,120600.0,19.2299,19.2467,19.2214,19.2214,120600.0
2012-09-11 14:55:00,22.79,22.81,22.77,22.78,171000.0,19.2214,19.2383,19.2046,19.213,171000.0
2012-09-11 15:00:00,22.78,22.79,22.78,22.79,72800.0,19.213,19.2214,19.213,19.2214,72800.0
2012-09-11 15:05:00,22.78,22.8,22.78,22.79,72400.0,19.213,19.2299,19.213,19.2214,72400.0
2012-09-11 15:10:00,22.79,22.8,22.78,22.78,50000.0,19.2214,19.2299,19.213,19.213,50000.0
2012-09-11 15:15:00,22.78,22.78,22.76,22.76,66600.0,19.213,19.213,19.1961,19.1961,66600.0
2012-09-11 15:20:00,22.76,22.78,22.75,22.77,73600.0,19.1961,19.213,19.1877,19.2046,73600.0
2012-09-11 15:25:00,22.77,22.78,22.75,22.76,129600.0,19.2046,19.213,19.1877,19.1961,129600.0
2012-09-11 15:30:00,22.76,22.79,22.75,22.78,113000.0,19.1961,19.2214,19.1877,19.213,113000.0
2012-09-11 15:35:00,22.78,22.78,22.75,22.75,136600.0,19.213,19.213,19.1877,19.1877,136600.0
2012-09-11 15:40:00,22.75,22.76,22.72,22.72,337600.0,19.1877,19.1961,19.1624,19.1624,337600.0
2012-09-11 15:45:00,22.73,22.76,22.71,22.75,267200.0,19.1708,19.1961,19.154,19.1877,267200.0
2012-09-11 15:50:00,22.75,22.78,22.75,22.78,116200.0,19.1877,19.213,19.1877,19.213,116200.0
2012-09-11 15:55:00,22.78,22.79,22.77,22.77,174200.0,19.213,19.2214,19.2046,19.2046,174200.0
2012-09-12 09:30:00,22.78,22.84,22.75,22.8,130400.0,19.213,19.2636,19.1877,19.2299,130400.0
2012-09-12 09:35:00,22.82,22.88,22.79,22.86,69200.0,19.2467,19.2973,19.2214,19.2805,69200.0
2012-09-12 09:40:00,22.86,22.86,22.8,22.8,58000.0,19.2805,19.2805,19.2299,19.2299,58000.0
2012-09-12 09:45:00,22.81,22.81,22.78,22.78,87400.0,19.2383,19.2383,19.213,19.213,87400.0
2012-09-12 09:50:00,22.79,22.8,22.73,22.74,224600.0,19.2214,19.2299,19.1708,19.1793,224600.0
2012-09-12 09:55:00,22.74,22.8,22.74,22.8,68800.0,19.1793,19.2299,19.1793,19.2299,68800.0
2012-09-12 10:00:00,22.81,22.83,22.78,22.81,84200.0,19.2383,19.2552,19.213,19.2383,84200.0
2012-09-12 10:05:00,22.81,22.85,22.81,22.84,51800.0,19.2383,19.272,19.2383,19.2636,51800.0
2012-09-12 10:10:00,22.84,22.85,22.82,22.82,51600.0,19.2636,19.272,19.2467,19.2467,51600.0
2012-09-12 10:15:00,22.83,22.85,22.82,22.84,38800.0,19.2552,19.272,19.2467,19.2636,38800.0
2012-09-12 10:20:00,22.84,22.9,22.84,22.89,85800.0,19.2636,19.3142,19.2636,19.3058,85800.0
2012-09-12 10:25:00,22.89,22.93,22.88,22.93,186200.0,19.3058,19.3395,19.2973,19.3395,186200.0
2012-09-12 10:30:00,22.92,22.97,22.92,22.97,108400.0,19.3311,19.3732,19.3311,19.3732,108400.0
2012-09-12 10:35:00,22.97,22.98,22.95,22.97,131400.0,19.3732,19.3817,19.3564,19.3732,131400.0
2012-09-12 10:40:00,22.97,22.98,22.96,22.96,119000.0,19.3732,19.3817,19.3648,19.3648,119000.0
2012-09-12 10:45:00,22.96,22.97,22.95,22.97,141000.0,19.3648,19.3732,19.3564,19.3732,141000.0
2012-09-12 10:50:00,22.97,22.97,22.93,22.93,52600.0,19.3732,19.3732,19.3395,19.3395,52600.0
2012-09-12 10:55:00,22.93,22.94,22.91,22.93,61200.0,19.3395,19.3479,19.3226,19.3395,61200.0
2012-09-12 11:00:00,22.93,22.95,22.9,22.9,50000.0,19.3395,19.3564,19.3142,19.3142,50000.0
2012-09-12 11:05:00,22.91,22.93,22.9,22.93,71200.0,19.3226,19.3395,19.3142,19.3395,71200.0
2012-09-12 11:10:00,22.93,22.97,22.92,22.95,149000.0,19.3395,19.3732,19.3311,19.3564,149000.0
2012-09-12 11:15:00,22.96,22.98,22.93,22.97,110800.0,19.3648,19.3817,19.3395,19.3732,110800.0
2012-09-12 11:20:00,22.97,22.99,22.93,22.98,264600.0,19.3732,19.3901,19.3395,19.3817,264600.0
2012-09-12 11:25:00,22.98,22.99,22.97,22.98,48200.0,19.3817,19.3901,19.3732,19.3817,48200.0
2012-09-12 11:30:00,22.98,23.0,22.98,22.98,65400.0,19.3817,19.3985,19.3817,19.3817,65400.0
2012-09-12 11:35:00,22.98,22.99,22.97,22.97,54800.0,19.3817,19.3901,19.3732,19.3732,54800.0
2012-09-12 11:40:00,22.97,22.98,22.95,22.96,18800.0,19.3732,19.3817,19.3564,19.3648,18800.0
2012-09-12 11:45:00,22.96,22.96,22.93,22.95,85800.0,19.3648,19.3648,19.3395,19.3564,85800.0
2012-09-12 11:50:00,22.95,22.95,22.93,22.95,82200.0,19.3564,19.3564,19.3395,19.3564,82200.0
2012-09-12 11:55:00,22.95,22.95,22.94,22.95,38200.0,19.3564,19.3564,19.3479,19.3564,38200.0
2012-09-12 12:00:00,22.95,22.95,22.95,22.95,24000.0,19.3564,19.3564,19.3564,19.3564,24000.0
2012-09-12 12:05:00,22.95,22.96,22.95,22.96,61600.0,19.3564,19.3648,19.3564,19.3648,61600.0
2012-09-12 12:10:00,22.96,22.98,22.96,22.98,64400.0,19.3648,19.3817,19.3648,19.3817,64400.0
2012-09-12 12:15:00,22.98,22.98,22.96,22.97,84400.0,19.3817,19.3817,19.3648,19.3732,84400.0
2012-09-12 12:20:00,22.98,22.99,22.98,22.99,31800.0,19.3817,19.3901,19.3817,19.3901,31800.0
2012-09-12 12:25:00,22.99,22.99,22.97,22.97,46200.0,19.3901,19.3901,19.3732,19.3732,46200.0
2012-09-12 12:30:00,22.97,22.97,22.95,22.95,68600.0,19.3732,19.3732,19.3564,19.3564,68600.0
2012-09-12 12:35:00,22.95,22.95,22.94,22.94,25200.0,19.3564,19.3564,19.3479,19.3479,25200.0
2012-09-12 12:40:00,22.93,22.94,22.92,22.92,32400.0,19.3395,19.3479,19.3311,19.3311,32400.0
2012-09-12 12:45:00,22.92,22.93,22.91,22.91,67400.0,19.3311,19.3395,19.3226,19.3226,67400.0
2012-09-12 12:50:00,22.91,22.91,22.9,22.91,30400.0,19.3226,19.3226,19.3142,19.3226,30400.0
2012-09-12 12:55:00,22.91,22.92,22.91,22.91,25600.0,19.3226,19.3311,19.3226,19.3226,25600.0
2012-09-12 13:00:00,22.91,22.95,22.91,22.93,63800.0,19.3226,19.3564,19.3226,19.3395,63800.0
2012-09-12 13:05:00,22.93,22.97,22.93,22.97,88200.0,19.3395,19.3732,19.3395,19.3732,88200.0
2012-09-12 13:10:00,22.96,22.97,22.95,22.96,65800.0,19.3648,19.3732,19.3564,19.3648,65800.0
2012-09-12 13:15:00,22.95,22.96,22.93,22.94,77400.0,19.3564,19.3648,19.3395,19.3479,77400.0
2012-09-12 13:20:00,22.95,22.95,22.92,22.92,97000.0,19.3564,19.3564,19.3311,19.3311,97000.0
2012-09-12 13:25:00,22.92,22.92,22.89,22.89,87000.0,19.3311,19.3311,19.3058,19.3058,87000.0
2012-09-12 13:30:00,22.89,22.89,22.86,22.86,106400.0,19.3058,19.3058,19.2805,19.2805,106400.0
2012-09-12 13:35:00,22.86,22.86,22.84,22.84,131000.0,19.2805,19.2805,19.2636,19.2636,131000.0
2012-09-12 13:40:00,22.84,22.86,22.84,22.85,202000.0,19.2636,19.2805,19.2636,19.272,202000.0
2012-09-12 13:45:00,22.85,22.86,22.83,22.85,90000.0,19.272,19.2805,19.2552,19.272,90000.0
2012-09-12 13:50:00,22.84,22.86,22.84,22.86,54400.0,19.2636,19.2805,19.2636,19.2805,54400.0
2012-09-12 13:55:00,22.87,22.9,22.87,22.9,116000.0,19.2889,19.3142,19.2889,19.3142,116000.0
2012-09-12 14:00:00,22.9,22.91,22.89,22.89,229400.0,19.3142,19.3226,19.3058,19.3058,229400.0
2012-09-12 14:05:00,22.89,22.9,22.87,22.88,83000.0,19.3058,19.3142,19.2889,19.2973,83000.0
2012-09-12 14:10:00,22.88,22.88,22.85,22.88,107600.0,19.2973,19.2973,19.272,19.2973,107600.0
2012-09-12 14:15:00,22.87,22.88,22.85,22.88,289200.0,19.2889,19.2973,19.272,19.2973,289200.0
2012-09-12 14:20:00,22.88,22.88,22.85,22.86,190000.0,19.2973,19.2973,19.272,19.2805,190000.0
2012-09-12 14:25:00,22.85,22.87,22.85,22.85,31400.0,19.272,19.2889,19.272,19.272,31400.0
2012-09-12 14:30:00,22.85,22.86,22.83,22.84,57200.0,19.272,19.2805,19.2552,19.2636,57200.0
2012-09-12 14:35:00,22.84,22.85,22.83,22.83,35000.0,19.2636,19.272,19.2552,19.2552,35000.0
2012-09-12 14:40:00,22.84,22.84,22.82,22.83,81000.0,19.2636,19.2636,19.2467,19.2552,81000.0
2012-09-12 14:45:00,22.83,22.85,22.81,22.82,67800.0,19.2552,19.272,19.2383,19.2467,67800.0
2012-09-12 14:50:00,22.82,22.82,22.77,22.81,313600.0,19.2467,19.2467,19.2046,19.2383,313600.0
2012-09-12 14:55:00,22.81,22.83,22.81,22.82,42000.0,19.2383,19.2552,19.2383,19.2467,42000.0
2012-09-12 15:00:00,22.82,22.82,22.79,22.8,93600.0,19.2467,19.2467,19.2214,19.2299,93600.0
2012-09-12 15:05:00,22.8,22.82,22.79,22.81,51600.0,19.2299,19.2467,19.2214,19.2383,51600.0
2012-09-12 15:10:00,22.81,22.81,22.78,22.79,101400.0,19.2383,19.2383,19.213,19.2214,101400.0
2012-09-12 15:15:00,22.78,22.79,22.75,22.75,211200.0,19.213,19.2214,19.1877,19.1877,211200.0
2012-09-12 15:20:00,22.75,22.75,22.75,22.75,151000.0,19.1877,19.1877,19.1877,19.1877,151000.0
2012-09-12 15:25:00,22.75,22.78,22.75,22.78,111000.0,19.1877,19.213,19.1877,19.213,111000.0
2012-09-12 15:30:00,22.78,22.79,22.78,22.78,206400.0,19.213,19.2214,19.213,19.213,206400.0
2012-09-12 15:35:00,22.78,22.79,22.77,22.77,101400.0,19.213,19.2214,19.2046,19.2046,101400.0
2012-09-12 15:40:00,22.77,22.78,22.77,22.78,164800.0,19.2046,19.213,19.2046,19.213,164800.0
2012-09-12 15:45:00,22.77,22.78,22.76,22.78,337000.0,19.2046,19.213,19.1961,19.213,337000.0
2012-09-12 15:50:00,22.78,22.79,22.77,22.79,246400.0,19.213,19.2214,19.2046,19.2214,246400.0
2012-09-12 15:55:00,22.79,22.81,22.78,22.8,725800.0,19.2214,19.2383,19.213,19.2299,725800.0
2012-09-13 09:30:00,22.89,23.05,22.88,23.0,299000.0,19.3058,19.4407,19.2973,19.3985,299000.0
2012-09-13 09:35:00,22.99,22.99,22.86,22.88,134200.0,19.3901,19.3901,19.2805,19.2973,134200.0
2012-09-13 09:40:00,22.88,22.89,22.72,22.75,244600.0,19.2973,19.3058,19.1624,19.1877,244600.0
2012-09-13 09:45:00,22.75,22.85,22.73,22.84,115200.0,19.1877,19.272,19.1708,19.2636,115200.0
2012-09-13 09:50:00,22.84,22.86,22.8,22.83,137800.0,19.2636,19.2805,19.2299,19.2552,137800.0
2012-09-13 09:55:00,22.84,22.86,22.84,22.84,74800.0,19.2636,19.2805,19.2636,19.2636,74800.0
2012-09-13 10:00:00,22.85,22.89,22.84,22.88,119200.0,19.272,19.3058,19.2636,19.2973,119200.0
2012-09-13 10:05:00,22.88,22.89,22.88,22.89,79600.0,19.2973,19.3058,19.2973,19.3058,79600.0
2012-09-13 10:10:00,22.88,22.89,22.87,22.89,86600.0,19.2973,19.3058,19.2889,19.3058,86600.0
2012-09-13 10:15:00,22.89,22.89,22.87,22.89,58200.0,19.3058,19.3058,19.2889,19.3058,58200.0
2012-09-13 10:20:00,22.88,22.89,22.86,22.88,53800.0,19.2973,19.3058,19.2805,19.2973,53800.0
2012-09-13 10:25:00,22.88,22.9,22.88,22.9,47000.0,19.2973,19.3142,19.2973,19.3142,47000.0
2012-09-13 10:30:00,22.89,22.9,22.88,22.88,74200.0,19.3058,19.3142,19.2973,19.2973,74200.0
2012-09-13 10:35:00,22.88,22.9,22.88,22.88,38000.0,19.2973,19.3142,19.2973,19.2973,38000.0
2012-09-13 10:40:00,22.88,22.89,22.87,22.88,48000.0,19.2973,19.3058,19.2889,19.2973,48000.0
2012-09-13 10:45:00,22.88,22.88,22.86,22.86,33400.0,19.2973,19.2973,19.2805,19.2805,33400.0
2012-09-13 10:50:00,22.86,22.89,22.86,22.88,73800.0,19.2805,19.3058,19.2805,19.2973,73800.0
2012-09-13 10:55:00,22.88,22.89,22.88,22.89,47400.0,19.2973,19.3058,19.2973,19.3058,47400.0
2012-09-13 11:00:00,22.89,22.92,22.89,22.91,60200.0,19.3058,19.3311,19.3058,19.3226,60200.0
2012-09-13 11:05:00,22.91,22.92,22.9,22.92,50000.0,19.3226,19.3311,19.3142,19.3311,50000.0
2012-09-13 11:10:00,22.92,22.93,22.91,22.91,69200.0,19.3311,19.3395,19.3226,19.3226,69200.0
2012-09-13 11:15:00,22.91,22.93,22.91,22.93,48800.0,19.3226,19.3395,19.3226,19.3395,48800.0
2012-09-13 11:20:00,22.93,22.93,22.91,22.92,68600.0,19.3395,19.3395,19.3226,19.3311,68600.0
2012-09-13 11:25:00,22.91,22.92,22.91,22.92,59800.0,19.3226,19.3311,19.3226,19.3311,59800.0
2012-09-13 11:30:00,22.92,22.93,22.92,22.93,60200.0,19.3311,19.3395,19.3311,19.3395,60200.0
2012-09-13 11:35:00,22.92,22.95,22.92,22.95,69400.0,19.3311,19.3564,19.3311,19.3564,69400.0
2012-09-13 11:40:00,22.95,22.95,22.93,22.95,25800.0,19.3564,19.3564,19.3395,19.3564,25800.0
2012-09-13 11:45:00,22.95,22.95,22.94,22.95,52200.0,19.3564,19.3564,19.3479,19.3564,52200.0
2012-09-13 11:50:00,22.95,22.95,22.93,22.94,29200.0,19.3564,19.3564,19.3395,19.3479,29200.0
2012-09-13 11:55:00,22.94,22.96,22.94,22.95,37400.0,19.3479,19.3648,19.3479,19.3564,37400.0
2012-09-13 12:00:00,22.95,22.95,22.94,22.95,39600.0,19.3564,19.3564,19.3479,19.3564,39600.0
2012-09-13 12:05:00,22.95,22.95,22.94,22.95,30200.0,19.3564,19.3564,19.3479,19.3564,30200.0
2012-09-13 12:10:00,22.95,22.95,22.93,22.93,40000.0,19.3564,19.3564,19.3395,19.3395,40000.0
2012-09-13 12:15:00,22.93,22.95,22.93,22.94,66000.0,19.3395,19.3564,19.3395,19.3479,66000.0
2012-09-13 12:20:00,22.94,22.96,22.93,22.95,61400.0,19.3479,19.3648,19.3395,19.3564,61400.0
2012-09-13 12:25:00,22.95,22.96,22.92,22.95,42600.0,19.3564,19.3648,19.3311,19.3564,42600.0
2012-09-13 12:30:00,22.95,23.09,22.92,23.0,215400.0,19.3564,19.4744,19.3311,19.3985,215400.0
2012-09-13 12:35:00,23.0,23.03,22.94,23.02,97600.0,19.3985,19.4238,19.3479,19.4154,97600.0
2012-09-13 12:40:00,23.02,23.11,23.01,23.05,176200.0,19.4154,19.4913,19.407,19.4407,176200.0
2012-09-13 12:45:00,23.05,23.07,23.02,23.05,86200.0,19.4407,19.4576,19.4154,19.4407,86200.0
2012-09-13 12:50:00,23.05,23.06,23.04,23.04,61400.0,19.4407,19.4491,19.4323,19.4323,61400.0
2012-09-13 12:55:00,23.04,23.08,23.04,23.08,70200.0,19.4323,19.466,19.4323,19.466,70200.0
2012-09-13 13:00:00,23.09,23.12,23.08,23.11,93600.0,19.4744,19.4998,19.466,19.4913,93600.0
2012-09-13 13:05:00,23.11,23.11,23.09,23.11,75600.0,19.4913,19.4913,19.4744,19.4913,75600.0
2012-09-13 13:10:00,23.11,23.11,23.06,23.06,132000.0,19.4913,19.4913,19.4491,19.4491,132000.0
2012-09-13 13:15:00,23.06,23.07,23.06,23.07,102000.0,19.4491,19.4576,19.4491,19.4576,102000.0
2012-09-13 13:20:00,23.07,23.07,23.04,23.04,167800.0,19.4576,19.4576,19.4323,19.4323,167800.0
2012-09-13 13:25:00,23.04,23.11,23.04,23.11,85800.0,19.4323,19.4913,19.4323,19.4913,85800.0
2012-09-13 13:30:00,23.11,23.15,23.11,23.13,77000.0,19.4913,19.5251,19.4913,19.5082,77000.0
2012-09-13 13:35:00,23.13,23.13,23.1,23.13,32600.0,19.5082,19.5082,19.4829,19.5082,32600.0
2012-09-13 13:40:00,23.12,23.13,23.11,23.13,43400.0,19.4998,19.5082,19.4913,19.5082,43400.0
2012-09-13 13:45:00,23.13,23.15,23.13,23.15,70200.0,19.5082,19.5251,19.5082,19.5251,70200.0
2012-09-13 13:50:00,23.15,23.15,23.14,23.15,47800.0,19.5251,19.5251,19.5166,19.5251,47800.0
2012-09-13 13:55:00,23.15,23.16,23.15,23.16,35400.0,19.5251,19.5335,19.5251,19.5335,35400.0
2012-09-13 14:00:00,23.16,23.19,23.15,23.18,126200.0,19.5335,19.5588,19.5251,19.5504,126200.0
2012-09-13 14:05:00,23.18,23.19,23.15,23.15,85200.0,19.5504,19.5588,19.5251,19.5251,85200.0
2012-09-13 14:10:00,23.15,23.18,23.15,23.18,63600.0,19.5251,19.5504,19.5251,19.5504,63600.0
2012-09-13 14:15:00,23.18,23.19,23.17,23.19,105200.0,19.5504,19.5588,19.5419,19.5588,105200.0
2012-09-13 14:20:00,23.18,23.23,23.18,23.23,208600.0,19.5504,19.5925,19.5504,19.5925,208600.0
2012-09-13 14:25:00,23.23,23.29,23.23,23.25,311600.0,19.5925,19.6431,19.5925,19.6094,311600.0
2012-09-13 14:30:00,23.25,23.25,23.24,23.25,205000.0,19.6094,19.6094,19.601,19.6094,205000.0
2012-09-13 14:35:00,23.25,23.26,23.24,23.25,149600.0,19.6094,19.6178,19.601,19.6094,149600.0
2012-09-13 14:40:00,23.25,23.26,23.24,23.25,84800.0,19.6094,19.6178,19.601,19.6094,84800.0
2012-09-13 14:45:00,23.26,23.28,23.25,23.26,152600.0,19.6178,19.6347,19.6094,19.6178,152600.0
2012-09-13 14:50:00,23.26,23.26,23.24,23.25,81600.0,19.6178,19.6178,19.601,19.6094,81600.0
2012-09-13 14:55:00,23.25,23.25,23.24,23.25,185400.0,19.6094,19.6094,19.601,19.6094,185400.0
2012-09-13 15:00:00,23.25,23.27,23.25,23.25,157400.0,19.6094,19.6263,19.6094,19.6094,157400.0
2012-09-13 15:05:00,23.27,23.28,23.26,23.27,103000.0,19.6263,19.6347,19.6178,19.6263,103000.0
2012-09-13 15:10:00,23.27,23.29,23.27,23.28,137600.0,19.6263,19.6431,19.6263,19.6347,137600.0
2012-09-13 15:15:00,23.28,23.28,23.25,23.25,119600.0,19.6347,19.6347,19.6094,19.6094,119600.0
2012-09-13 15:20:00,23.25,23.27,23.25,23.27,116200.0,19.6094,19.6263,19.6094,19.6263,116200.0
2012-09-13 15:25:00,23.27,23.28,23.25,23.25,90600.0,19.6263,19.6347,19.6094,19.6094,90600.0
2012-09-13 15:30:00,23.25,23.27,23.25,23.26,218800.0,19.6094,19.6263,19.6094,19.6178,218800.0
2012-09-13 15:35:00,23.26,23.28,23.25,23.27,149000.0,19.6178,19.6347,19.6094,19.6263,149000.0
2012-09-13 15:40:00,23.27,23.28,23.26,23.28,170200.0,19.6263,19.6347,19.6178,19.6347,170200.0
2012-09-13 15:45:00,23.28,23.29,23.27,23.29,227600.0,19.6347,19.6431,19.6263,19.6431,227600.0
2012-09-13 15:50:00,23.29,23.29,23.27,23.27,223800.0,19.6431,19.6431,19.6263,19.6263,223800.0
2012-09-13 15:55:00,23.27,23.28,23.23,23.28,529600.0,19.6263,19.6347,19.5925,19.6347,529600.0
2012-09-14 09:30:00,23.37,23.37,23.06,23.21,303400.0,19.7106,19.7106,19.4491,19.5757,303400.0
2012-09-14 09:35:00,23.2,23.21,22.96,23.01,180000.0,19.5672,19.5757,19.3648,19.407,180000.0
2012-09-14 09:40:00,23.01,23.14,22.99,23.14,154000.0,19.407,19.5166,19.3901,19.5166,154000.0
2012-09-14 09:45:00,23.13,23.14,23.03,23.04,156400.0,19.5082,19.5166,19.4238,19.4323,156400.0
2012-09-14 09:50:00,23.05,23.11,23.05,23.09,149800.0,19.4407,19.4913,19.4407,19.4744,149800.0
2012-09-14 09:55:00,23.11,23.11,23.06,23.07,96800.0,19.4913,19.4913,19.4491,19.4576,96800.0
2012-09-14 10:00:00,23.06,23.11,23.03,23.1,141600.0,19.4491,19.4913,19.4238,19.4829,141600.0
2012-09-14 10:05:00,23.1,23.17,23.1,23.17,107000.0,19.4829,19.5419,19.4829,19.5419,107000.0
2012-09-14 10:10:00,23.17,23.2,23.11,23.11,195000.0,19.5419,19.5672,19.4913,19.4913,195000.0
2012-09-14 10:15:00,23.11,23.16,23.11,23.15,444200.0,19.4913,19.5335,19.4913,19.5251,444200.0
2012-09-14 10:20:00,23.15,23.17,23.11,23.13,359000.0,19.5251,19.5419,19.4913,19.5082,359000.0
2012-09-14 10:25:00,23.13,23.13,23.1,23.1,104200.0,19.5082,19.5082,19.4829,19.4829,104200.0
2012-09-14 10:30:00,23.11,23.12,23.09,23.1,137000.0,19.4913,19.4998,19.4744,19.4829,137000.0
2012-09-14 10:35:00,23.1,23.15,23.09,23.15,101800.0,19.4829,19.5251,19.4744,19.5251,101800.0
2012-09-14 10:40:00,23.15,23.15,23.11,23.11,104800.0,19.5251,19.5251,19.4913,19.4913,104800.0
2012-09-14 10:45:00,23.11,23.12,23.09,23.1,102000.0,19.4913,19.4998,19.4744,19.4829,102000.0
2012-09-14 10:50:00,23.1,23.11,23.07,23.11,181800.0,19.4829,19.4913,19.4576,19.4913,181800.0
2012-09-14 10:55:00,23.11,23.11,23.08,23.1,202400.0,19.4913,19.4913,19.466,19.4829,202400.0
2012-09-14 11:00:00,23.1,23.11,23.1,23.11,78600.0,19.4829,19.4913,19.4829,19.4913,78600.0
2012-09-14 11:05:00,23.11,23.11,23.1,23.11,110000.0,19.4913,19.4913,19.4829,19.4913,110000.0
2012-09-14 11:10:00,23.11,23.12,23.1,23.11,141400.0,19.4913,19.4998,19.4829,19.4913,141400.0
2012-09-14 11:15:00,23.11,23.11,23.09,23.1,173600.0,19.4913,19.4913,19.4744,19.4829,173600.0
2012-09-14 11:20:00,23.1,23.15,23.1,23.15,82400.0,19.4829,19.5251,19.4829,19.5251,82400.0
2012-09-14 11:25:00,23.15,23.17,23.14,23.14,128400.0,19.5251,19.5419,19.5166,19.5166,128400.0
2012-09-14 11:30:00,23.15,23.15,23.1,23.11,83600.0,19.5251,19.5251,19.4829,19.4913,83600.0
2012-09-14 11:35:00,23.11,23.14,23.11,23.11,59600.0,19.4913,19.5166,19.4913,19.4913,59600.0
2012-09-14 11:40:00,23.11,23.13,23.11,23.12,68800.0,19.4913,19.5082,19.4913,19.4998,68800.0
2012-09-14 11:45:00,23.13,23.15,23.12,23.15,167800.0,19.5082,19.5251,19.4998,19.5251,167800.0
2012-09-14 11:50:00,23.15,23.15,23.14,23.15,121800.0,19.5251,19.5251,19.5166,19.5251,121800.0
2012-09-14 11:55:00,23.14,23.16,23.14,23.15,58000.0,19.5166,19.5335,19.5166,19.5251,58000.0
2012-09-14 12:00:00,23.15,23.18,23.15,23.18,66600.0,19.5251,19.5504,19.5251,19.5504,66600.0
2012-09-14 12:05:00,23.18,23.19,23.18,23.18,67000.0,19.5504,19.5588,19.5504,19.5504,67000.0
2012-09-14 12:10:00,23.18,23.2,23.18,23.19,42800.0,19.5504,19.5672,19.5504,19.5588,42800.0
2012-09-14 12:15:00,23.2,23.2,23.19,23.2,69800.0,19.5672,19.5672,19.5588,19.5672,69800.0
2012-09-14 12:20:00,23.2,23.2,23.19,23.2,65800.0,19.5672,19.5672,19.5588,19.5672,65800.0
2012-09-14 12:25:00,23.2,23.2,23.18,23.18,77000.0,19.5672,19.5672,19.5504,19.5504,77000.0
2012-09-14 12:30:00,23.18,23.2,23.18,23.2,134800.0,19.5504,19.5672,19.5504,19.5672,134800.0
2012-09-14 12:35:00,23.2,23.2,23.2,23.2,160800.0,19.5672,19.5672,19.5672,19.5672,160800.0
2012-09-14 12:40:00,23.2,23.23,23.2,23.23,92000.0,19.5672,19.5925,19.5672,19.5925,92000.0
2012-09-14 12:45:00,23.23,23.24,23.22,23.22,123000.0,19.5925,19.601,19.5841,19.5841,123000.0
2012-09-14 12:50:00,23.22,23.22,23.21,23.21,62400.0,19.5841,19.5841,19.5757,19.5757,62400.0
2012-09-14 12:55:00,23.21,23.21,23.16,23.17,93000.0,19.5757,19.5757,19.5335,19.5419,93000.0
2012-09-14 13:00:00,23.16,23.17,23.15,23.17,91600.0,19.5335,19.5419,19.5251,19.5419,91600.0
2012-09-14 13:05:00,23.17,23.19,23.17,23.18,43200.0,19.5419,19.5588,19.5419,19.5504,43200.0
2012-09-14 13:10:00,23.18,23.19,23.15,23.16,36400.0,19.5504,19.5588,19.5251,19.5335,36400.0
2012-09-14 13:15:00,23.15,23.16,23.15,23.15,59000.0,19.5251,19.5335,19.5251,19.5251,59000.0
2012-09-14 13:20:00,23.14,23.15,23.11,23.11,88800.0,19.5166,19.5251,19.4913,19.4913,88800.0
2012-09-14 13:25:00,23.11,23.11,23.08,23.08,91200.0,19.4913,19.4913,19.466,19.466,91200.0
2012-09-14 13:30:00,23.08,23.09,23.08,23.08,68400.0,19.466,19.4744,19.466,19.466,68400.0
2012-09-14 13:35:00,23.08,23.11,23.08,23.1,124000.0,19.466,19.4913,19.466,19.4829,124000.0
2012-09-14 13:40:00,23.1,23.11,23.1,23.11,64400.0,19.4829,19.4913,19.4829,19.4913,64400.0
2012-09-14 13:45:00,23.11,23.11,23.11,23.11,118400.0,19.4913,19.4913,19.4913,19.4913,118400.0
2012-09-14 13:50:00,23.11,23.14,23.11,23.13,68400.0,19.4913,19.5166,19.4913,19.5082,68400.0
2012-09-14 13:55:00,23.13,23.15,23.13,23.14,67200.0,19.5082,19.5251,19.5082,19.5166,67200.0
2012-09-14 14:00:00,23.14,23.16,23.13,23.15,69600.0,19.5166,19.5335,19.5082,19.5251,69600.0
2012-09-14 14:05:00,23.15,23.16,23.14,23.16,77200.0,19.5251,19.5335,19.5166,19.5335,77200.0
2012-09-14 14:10:00,23.16,23.17,23.16,23.16,51600.0,19.5335,19.5419,19.5335,19.5335,51600.0
2012-09-14 14:15:00,23.16,23.18,23.16,23.17,54400.0,19.5335,19.5504,19.5335,19.5419,54400.0
2012-09-14 14:20:00,23.17,23.18,23.17,23.17,47600.0,19.5419,19.5504,19.5419,19.5419,47600.0
2012-09-14 14:25:00,23.17,23.18,23.17,23.18,33000.0,19.5419,19.5504,19.5419,19.5504,33000.0
2012-09-14 14:30:00,23.18,23.19,23.18,23.19,143000.0,19.5504,19.5588,19.5504,19.5588,143000.0
2012-09-14 14:35:00,23.18,23.2,23.18,23.18,96400.0,19.5504,19.5672,19.5504,19.5504,96400.0
2012-09-14 14:40:00,23.18,23.18,23.17,23.18,92400.0,19.5504,19.5504,19.5419,19.5504,92400.0
2012-09-14 14:45:00,23.18,23.19,23.18,23.18,106200.0,19.5504,19.5588,19.5504,19.5504,106200.0
2012-09-14 14:50:00,23.18,23.19,23.18,23.19,299400.0,19.5504,19.5588,19.5504,19.5588,299400.0
2012-09-14 14:55:00,23.18,23.23,23.18,23.21,181600.0,19.5504,19.5925,19.5504,19.5757,181600.0
2012-09-14 15:00:00,23.21,23.21,23.19,23.21,175400.0,19.5757,19.5757,19.5588,19.5757,175400.0
2012-09-14 15:05:00,23.2,23.21,23.18,23.18,116000.0,19.5672,19.5757,19.5504,19.5504,116000.0
2012-09-14 15:10:00,23.18,23.2,23.18,23.18,141200.0,19.5504,19.5672,19.5504,19.5504,141200.0
2012-09-14 15:15:00,23.18,23.18,23.17,23.17,112400.0,19.5504,19.5504,19.5419,19.5419,112400.0
2012-09-14 15:20:00,23.18,23.18,23.16,23.16,149800.0,19.5504,19.5504,19.5335,19.5335,149800.0
2012-09-14 15:25:00,23.16,23.18,23.16,23.18,159800.0,19.5335,19.5504,19.5335,19.5504,159800.0
2012-09-14 15:30:00,23.18,23.19,23.17,23.18,285600.0,19.5504,19.5588,19.5419,19.5504,285600.0
2012-09-14 15:35:00,23.18,23.21,23.18,23.2,193800.0,19.5504,19.5757,19.5504,19.5672,193800.0
2012-09-14 15:40:00,23.2,23.22,23.19,23.2,195400.0,19.5672,19.5841,19.5588,19.5672,195400.0
2012-09-14 15:45:00,23.2,23.21,23.18,23.18,381000.0,19.5672,19.5757,19.5504,19.5504,381000.0
2012-09-14 15:50:00,23.18,23.21,23.18,23.21,323600.0,19.5504,19.5757,19.5504,19.5757,323600.0
2012-09-14 15:55:00,23.2,23.23,23.18,23.23,607400.0,19.5672,19.5925,19.5504,19.5925,607400.0
2012-09-17 09:30:00,22.89,22.95,22.78,22.8,705600.0,19.3058,19.3564,19.213,19.2299,705600.0
2012-09-17 09:35:00,22.8,22.92,22.8,22.81,134600.0,19.2299,19.3311,19.2299,19.2383,134600.0
2012-09-17 09:40:00,22.81,22.9,22.81,22.9,121400.0,19.2383,19.3142,19.2383,19.3142,121400.0
2012-09-17 09:45:00,22.89,22.99,22.89,22.96,141600.0,19.3058,19.3901,19.3058,19.3648,141600.0
2012-09-17 09:50:00,22.96,23.0,22.96,22.99,63000.0,19.3648,19.3985,19.3648,19.3901,63000.0
2012-09-17 09:55:00,22.98,23.04,22.95,23.03,131600.0,19.3817,19.4323,19.3564,19.4238,131600.0
2012-09-17 10:00:00,23.04,23.08,23.03,23.03,156000.0,19.4323,19.466,19.4238,19.4238,156000.0
2012-09-17 10:05:00,23.04,23.07,23.0,23.02,146200.0,19.4323,19.4576,19.3985,19.4154,146200.0
2012-09-17 10:10:00,23.02,23.02,22.99,23.02,70400.0,19.4154,19.4154,19.3901,19.4154,70400.0
2012-09-17 10:15:00,23.02,23.06,22.99,23.0,76800.0,19.4154,19.4491,19.3901,19.3985,76800.0
2012-09-17 10:20:00,23.0,23.0,22.97,23.0,73400.0,19.3985,19.3985,19.3732,19.3985,73400.0
2012-09-17 10:25:00,22.99,23.0,22.95,22.96,87000.0,19.3901,19.3985,19.3564,19.3648,87000.0
2012-09-17 10:30:00,22.96,22.97,22.95,22.96,50600.0,19.3648,19.3732,19.3564,19.3648,50600.0
2012-09-17 10:35:00,22.96,22.97,22.91,22.92,114600.0,19.3648,19.3732,19.3226,19.3311,114600.0
2012-09-17 10:40:00,22.92,22.92,22.9,22.91,72200.0,19.3311,19.3311,19.3142,19.3226,72200.0
2012-09-17 10:45:00,22.91,22.91,22.88,22.88,89200.0,19.3226,19.3226,19.2973,19.2973,89200.0
2012-09-17 10:50:00,22.88,22.88,22.85,22.87,97800.0,19.2973,19.2973,19.272,19.2889,97800.0
2012-09-17 10:55:00,22.88,22.89,22.87,22.88,96400.0,19.2973,19.3058,19.2889,19.2973,96400.0
2012-09-17 11:00:00,22.88,22.9,22.88,22.89,78400.0,19.2973,19.3142,19.2973,19.3058,78400.0
2012-09-17 11:05:00,22.88,22.9,22.88,22.9,48200.0,19.2973,19.3142,19.2973,19.3142,48200.0
2012-09-17 11:10:00,22.9,22.95,22.9,22.95,55600.0,19.3142,19.3564,19.3142,19.3564,55600.0
2012-09-17 11:15:00,22.95,22.96,22.93,22.96,85800.0,19.3564,19.3648,19.3395,19.3648,85800.0
2012-09-17 11:20:00,22.95,22.96,22.95,22.96,51600.0,19.3564,19.3648,19.3564,19.3648,51600.0
2012-09-17 11:25:00,22.96,22.97,22.96,22.97,41600.0,19.3648,19.3732,19.3648,19.3732,41600.0
2012-09-17 11:30:00,22.96,22.98,22.96,22.98,31400.0,19.3648,19.3817,19.3648,19.3817,31400.0
2012-09-17 11:35:00,22.98,22.98,22.96,22.96,50200.0,19.3817,19.3817,19.3648,19.3648,50200.0
2012-09-17 11:40:00,22.96,22.97,22.95,22.97,136600.0,19.3648,19.3732,19.3564,19.3732,136600.0
2012-09-17 11:45:00,22.97,22.97,22.95,22.95,135400.0,19.3732,19.3732,19.3564,19.3564,135400.0
2012-09-17 11:50:00,22.95,22.96,22.95,22.95,104600.0,19.3564,19.3648,19.3564,19.3564,104600.0
2012-09-17 11:55:00,22.95,22.95,22.94,22.95,48000.0,19.3564,19.3564,19.3479,19.3564,48000.0
2012-09-17 12:00:00,22.94,22.95,22.93,22.95,63600.0,19.3479,19.3564,19.3395,19.3564,63600.0
2012-09-17 12:05:00,22.95,22.98,22.95,22.98,39800.0,19.3564,19.3817,19.3564,19.3817,39800.0
2012-09-17 12:10:00,22.98,22.99,22.97,22.99,54800.0,19.3817,19.3901,19.3732,19.3901,54800.0
2012-09-17 12:15:00,22.99,22.99,22.98,22.99,30400.0,19.3901,19.3901,19.3817,19.3901,30400.0
2012-09-17 12:20:00,22.99,23.0,22.98,23.0,44000.0,19.3901,19.3985,19.3817,19.3985,44000.0
2012-09-17 12:25:00,23.0,23.0,22.99,23.0,26000.0,19.3985,19.3985,19.3901,19.3985,26000.0
2012-09-17 12:30:00,22.99,22.99,22.97,22.97,36000.0,19.3901,19.3901,19.3732,19.3732,36000.0
2012-09-17 12:35:00,22.98,22.99,22.97,22.98,46600.0,19.3817,19.3901,19.3732,19.3817,46600.0
2012-09-17 12:40:00,22.98,22.99,22.98,22.99,34800.0,19.3817,19.3901,19.3817,19.3901,34800.0
2012-09-17 12:45:00,22.98,22.99,22.97,22.97,17400.0,19.3817,19.3901,19.3732,19.3732,17400.0
2012-09-17 12:50:00,22.98,22.98,22.96,22.96,67600.0,19.3817,19.3817,19.3648,19.3648,67600.0
2012-09-17 12:55:00,22.96,22.97,22.96,22.97,25600.0,19.3648,19.3732,19.3648,19.3732,25600.0
2012-09-17 13:00:00,22.97,22.98,22.96,22.97,33800.0,19.3732,19.3817,19.3648,19.3732,33800.0
2012-09-17 13:05:00,22.97,22.97,22.97,22.97,20600.0,19.3732,19.3732,19.3732,19.3732,20600.0
2012-09-17 13:10:00,22.97,23.0,22.97,22.98,46800.0,19.3732,19.3985,19.3732,19.3817,46800.0
2012-09-17 13:15:00,22.98,22.99,22.97,22.98,59800.0,19.3817,19.3901,19.3732,19.3817,59800.0
2012-09-17 13:20:00,22.98,22.99,22.96,22.98,61400.0,19.3817,19.3901,19.3648,19.3817,61400.0
2012-09-17 13:25:00,22.99,23.0,22.98,23.0,44400.0,19.3901,19.3985,19.3817,19.3985,44400.0
2012-09-17 13:30:00,23.0,23.0,22.99,22.99,49200.0,19.3985,19.3985,19.3901,19.3901,49200.0
2012-09-17 13:35:00,22.99,23.0,22.98,22.99,50400.0,19.3901,19.3985,19.3817,19.3901,50400.0
2012-09-17 13:40:00,22.99,23.0,22.99,23.0,29200.0,19.3901,19.3985,19.3901,19.3985,29200.0
2012-09-17 13:45:00,23.0,23.0,22.99,23.0,41200.0,19.3985,19.3985,19.3901,19.3985,41200.0
2012-09-17 13:50:00,23.0,23.0,22.98,22.99,139600.0,19.3985,19.3985,19.3817,19.3901,139600.0
2012-09-17 13:55:00,23.0,23.0,22.99,23.0,62800.0,19.3985,19.3985,19.3901,19.3985,62800.0
2012-09-17 14:00:00,22.99,23.0,22.99,22.99,88200.0,19.3901,19.3985,19.3901,19.3901,88200.0
2012-09-17 14:05:00,22.99,23.0,22.97,22.98,124000.0,19.3901,19.3985,19.3732,19.3817,124000.0
2012-09-17 14:10:00,22.99,22.99,22.98,22.98,46800.0,19.3901,19.3901,19.3817,19.3817,46800.0
2012-09-17 14:15:00,22.99,23.0,22.98,23.0,39600.0,19.3901,19.3985,19.3817,19.3985,39600.0
2012-09-17 14:20:00,23.0,23.02,22.99,23.0,88800.0,19.3985,19.4154,19.3901,19.3985,88800.0
2012-09-17 14:25:00,23.0,23.01,22.99,23.0,61800.0,19.3985,19.407,19.3901,19.3985,61800.0
2012-09-17 14:30:00,23.0,23.0,22.98,22.99,98600.0,19.3985,19.3985,19.3817,19.3901,98600.0
2012-09-17 14:35:00,22.99,23.01,22.99,23.0,82000.0,19.3901,19.407,19.3901,19.3985,82000.0
2012-09-17 14:40:00,23.0,23.0,22.99,22.99,87200.0,19.3985,19.3985,19.3901,19.3901,87200.0
2012-09-17 14:45:00,22.99,23.0,22.99,22.99,62000.0,19.3901,19.3985,19.3901,19.3901,62000.0
2012-09-17 14:50:00,22.99,23.0,22.99,23.0,87600.0,19.3901,19.3985,19.3901,19.3985,87600.0
2012-09-17 14:55:00,23.0,23.0,23.0,23.0,57600.0,19.3985,19.3985,19.3985,19.3985,57600.0
2012-09-17 15:00:00,23.0,23.0,22.99,23.0,65000.0,19.3985,19.3985,19.3901,19.3985,65000.0
2012-09-17 15:05:00,23.0,23.0,22.99,22.99,69400.0,19.3985,19.3985,19.3901,19.3901,69400.0
2012-09-17 15:10:00,22.99,23.0,22.98,22.99,106600.0,19.3901,19.3985,19.3817,19.3901,106600.0
2012-09-17 15:15:00,22.99,23.0,22.99,22.99,55000.0,19.3901,19.3985,19.3901,19.3901,55000.0
2012-09-17 15:20:00,22.99,22.99,22.98,22.98,92400.0,19.3901,19.3901,19.3817,19.3817,92400.0
2012-09-17 15:25:00,22.98,22.99,22.95,22.95,127800.0,19.3817,19.3901,19.3564,19.3564,127800.0
2012-09-17 15:30:00,22.95,22.96,22.93,22.93,130400.0,19.3564,19.3648,19.3395,19.3395,130400.0
2012-09-17 15:35:00,22.93,22.97,22.93,22.97,161000.0,19.3395,19.3732,19.3395,19.3732,161000.0
2012-09-17 15:40:00,22.97,22.98,22.97,22.98,158200.0,19.3732,19.3817,19.3732,19.3817,158200.0
2012-09-17 15:45:00,22.98,22.99,22.98,22.98,141600.0,19.3817,19.3901,19.3817,19.3817,141600.0
2012-09-17 15:50:00,22.98,23.0,22.97,22.99,265200.0,19.3817,19.3985,19.3732,19.3901,265200.0
2012-09-17 15:55:00,22.99,22.99,22.97,22.99,332600.0,19.3901,19.3901,19.3732,19.3901,332600.0
2012-09-18 09:30:00,22.89,22.93,22.86,22.89,320600.0,19.3058,19.3395,19.2805,19.3058,320600.0
2012-09-18 09:35:00,22.9,22.94,22.83,22.83,238000.0,19.3142,19.3479,19.2552,19.2552,238000.0
2012-09-18 09:40:00,22.83,22.88,22.83,22.85,139200.0,19.2552,19.2973,19.2552,19.272,139200.0
2012-09-18 09:45:00,22.84,22.85,22.8,22.83,138000.0,19.2636,19.272,19.2299,19.2552,138000.0
2012-09-18 09:50:00,22.83,22.86,22.82,22.84,170400.0,19.2552,19.2805,19.2467,19.2636,170400.0
2012-09-18 09:55:00,22.84,22.87,22.82,22.87,281000.0,19.2636,19.2889,19.2467,19.2889,281000.0
2012-09-18 10:00:00,22.88,22.91,22.86,22.87,132600.0,19.2973,19.3226,19.2805,19.2889,132600.0
2012-09-18 10:05:00,22.86,22.88,22.75,22.77,276400.0,19.2805,19.2973,19.1877,19.2046,276400.0
2012-09-18 10:10:00,22.76,22.81,22.75,22.8,144000.0,19.1961,19.2383,19.1877,19.2299,144000.0
2012-09-18 10:15:00,22.8,22.8,22.79,22.79,140800.0,19.2299,19.2299,19.2214,19.2214,140800.0
2012-09-18 10:20:00,22.79,22.8,22.75,22.76,198800.0,19.2214,19.2299,19.1877,19.1961,198800.0
2012-09-18 10:25:00,22.76,22.8,22.76,22.78,104400.0,19.1961,19.2299,19.1961,19.213,104400.0
2012-09-18 10:30:00,22.78,22.81,22.77,22.81,61000.0,19.213,19.2383,19.2046,19.2383,61000.0
2012-09-18 10:35:00,22.8,22.8,22.75,22.75,161800.0,19.2299,19.2299,19.1877,19.1877,161800.0
2012-09-18 10:40:00,22.75,22.75,22.68,22.7,231800.0,19.1877,19.1877,19.1286,19.1455,231800.0
2012-09-18 10:45:00,22.7,22.75,22.64,22.67,327000.0,19.1455,19.1877,19.0949,19.1202,327000.0
2012-09-18 10:50:00,22.67,22.7,22.65,22.65,134400.0,19.1202,19.1455,19.1033,19.1033,134400.0
2012-09-18 10:55:00,22.65,22.68,22.64,22.68,94000.0,19.1033,19.1286,19.0949,19.1286,94000.0
2012-09-18 11:00:00,22.68,22.7,22.68,22.7,64000.0,19.1286,19.1455,19.1286,19.1455,64000.0
2012-09-18 11:05:00,22.7,22.71,22.68,22.68,88200.0,19.1455,19.154,19.1286,19.1286,88200.0
2012-09-18 11:10:00,22.68,22.71,22.66,22.69,105400.0,19.1286,19.154,19.1118,19.1371,105400.0
2012-09-18 11:15:00,22.7,22.71,22.67,22.7,114000.0,19.1455,19.154,19.1202,19.1455,114000.0
2012-09-18 11:20:00,22.7,22.71,22.7,22.7,27800.0,19.1455,19.154,19.1455,19.1455,27800.0
2012-09-18 11:25:00,22.71,22.71,22.68,22.68,80600.0,19.154,19.154,19.1286,19.1286,80600.0
2012-09-18 11:30:00,22.68,22.69,22.66,22.67,108200.0,19.1286,19.1371,19.1118,19.1202,108200.0
2012-09-18 11:35:00,22.67,22.7,22.67,22.7,68600.0,19.1202,19.1455,19.1202,19.1455,68600.0
2012-09-18 11:40:00,22.7,22.71,22.69,22.71,62600.0,19.1455,19.154,19.1371,19.154,62600.0
2012-09-18 11:45:00,22.71,22.71,22.71,22.71,44200.0,19.154,19.154,19.154,19.154,44200.0
2012-09-18 11:50:00,22.71,22.72,22.7,22.71,62800.0,19.154,19.1624,19.1455,19.154,62800.0
2012-09-18 11:55:00,22.7,22.71,22.69,22.71,72200.0,19.1455,19.154,19.1371,19.154,72200.0
2012-09-18 12:00:00,22.7,22.71,22.68,22.68,56000.0,19.1455,19.154,19.1286,19.1286,56000.0
2012-09-18 12:05:00,22.69,22.71,22.68,22.7,63400.0,19.1371,19.154,19.1286,19.1455,63400.0
2012-09-18 12:10:00,22.69,22.7,22.66,22.67,74600.0,19.1371,19.1455,19.1118,19.1202,74600.0
2012-09-18 12:15:00,22.68,22.68,22.65,22.65,200800.0,19.1286,19.1286,19.1033,19.1033,200800.0
2012-09-18 12:20:00,22.65,22.68,22.65,22.68,94200.0,19.1033,19.1286,19.1033,19.1286,94200.0
2012-09-18 12:25:00,22.67,22.68,22.67,22.67,96000.0,19.1202,19.1286,19.1202,19.1202,96000.0
2012-09-18 12:30:00,22.67,22.67,22.64,22.64,88800.0,19.1202,19.1202,19.0949,19.0949,88800.0
2012-09-18 12:35:00,22.64,22.65,22.63,22.65,85400.0,19.0949,19.1033,19.0865,19.1033,85400.0
2012-09-18 12:40:00,22.65,22.65,22.65,22.65,50000.0,19.1033,19.1033,19.1033,19.1033,50000.0
2012-09-18 12:45:00,22.65,22.65,22.62,22.62,120800.0,19.1033,19.1033,19.078,19.078,120800.0
2012-09-18 12:50:00,22.63,22.63,22.62,22.63,59800.0,19.0865,19.0865,19.078,19.0865,59800.0
2012-09-18 12:55:00,22.64,22.65,22.61,22.61,94400.0,19.0949,19.1033,19.0696,19.0696,94400.0
2012-09-18 13:00:00,22.61,22.63,22.6,22.6,113200.0,19.0696,19.0865,19.0612,19.0612,113200.0
2012-09-18 13:05:00,22.6,22.61,22.58,22.61,161800.0,19.0612,19.0696,19.0443,19.0696,161800.0
2012-09-18 13:10:00,22.61,22.62,22.6,22.62,52800.0,19.0696,19.078,19.0612,19.078,52800.0
2012-09-18 13:15:00,22.62,22.63,22.61,22.63,69600.0,19.078,19.0865,19.0696,19.0865,69600.0
2012-09-18 13:20:00,22.63,22.63,22.62,22.63,76600.0,19.0865,19.0865,19.078,19.0865,76600.0
2012-09-18 13:25:00,22.63,22.63,22.61,22.61,446400.0,19.0865,19.0865,19.0696,19.0696,446400.0
2012-09-18 13:30:00,22.61,22.61,22.59,22.61,78600.0,19.0696,19.0696,19.0527,19.0696,78600.0
2012-09-18 13:35:00,22.61,22.63,22.61,22.61,58000.0,19.0696,19.0865,19.0696,19.0696,58000.0
2012-09-18 13:40:00,22.61,22.63,22.61,22.63,43800.0,19.0696,19.0865,19.0696,19.0865,43800.0
2012-09-18 13:45:00,22.63,22.63,22.61,22.63,55200.0,19.0865,19.0865,19.0696,19.0865,55200.0
2012-09-18 13:50:00,22.63,22.63,22.61,22.63,73200.0,19.0865,19.0865,19.0696,19.0865,73200.0
2012-09-18 13:55:00,22.63,22.63,22.61,22.61,53600.0,19.0865,19.0865,19.0696,19.0696,53600.0
2012-09-18 14:00:00,22.61,22.63,22.61,22.61,63200.0,19.0696,19.0865,19.0696,19.0696,63200.0
2012-09-18 14:05:00,22.62,22.63,22.61,22.62,84400.0,19.078,19.0865,19.0696,19.078,84400.0
2012-09-18 14:10:00,22.62,22.63,22.62,22.63,105400.0,19.078,19.0865,19.078,19.0865,105400.0
2012-09-18 14:15:00,22.63,22.63,22.62,22.62,81600.0,19.0865,19.0865,19.078,19.078,81600.0
2012-09-18 14:20:00,22.63,22.63,22.62,22.63,72000.0,19.0865,19.0865,19.078,19.0865,72000.0
2012-09-18 14:25:00,22.63,22.63,22.6,22.62,154200.0,19.0865,19.0865,19.0612,19.078,154200.0
2012-09-18 14:30:00,22.62,22.63,22.61,22.63,87400.0,19.078,19.0865,19.0696,19.0865,87400.0
2012-09-18 14:35:00,22.63,22.63,22.61,22.62,127800.0,19.0865,19.0865,19.0696,19.078,127800.0
2012-09-18 14:40:00,22.63,22.63,22.62,22.63,60400.0,19.0865,19.0865,19.078,19.0865,60400.0
2012-09-18 14:45:00,22.63,22.63,22.62,22.63,119200.0,19.0865,19.0865,19.078,19.0865,119200.0
2012-09-18 14:50:00,22.63,22.65,22.63,22.63,138200.0,19.0865,19.1033,19.0865,19.0865,138200.0
2012-09-18 14:55:00,22.64,22.65,22.63,22.64,103800.0,19.0949,19.1033,19.0865,19.0949,103800.0
2012-09-18 15:00:00,22.64,22.65,22.64,22.64,58200.0,19.0949,19.1033,19.0949,19.0949,58200.0
2012-09-18 15:05:00,22.65,22.67,22.64,22.66,107800.0,19.1033,19.1202,19.0949,19.1118,107800.0
2012-09-18 15:10:00,22.66,22.67,22.65,22.65,101600.0,19.1118,19.1202,19.1033,19.1033,101600.0
2012-09-18 15:15:00,22.66,22.67,22.65,22.65,113200.0,19.1118,19.1202,19.1033,19.1033,113200.0
2012-09-18 15:20:00,22.65,22.66,22.64,22.65,109200.0,19.1033,19.1118,19.0949,19.1033,109200.0
2012-09-18 15:25:00,22.65,22.66,22.64,22.65,127600.0,19.1033,19.1118,19.0949,19.1033,127600.0
2012-09-18 15:30:00,22.64,22.65,22.63,22.63,202400.0,19.0949,19.1033,19.0865,19.0865,202400.0
2012-09-18 15:35:00,22.63,22.65,22.61,22.65,261400.0,19.0865,19.1033,19.0696,19.1033,261400.0
2012-09-18 15:40:00,22.64,22.65,22.64,22.65,335200.0,19.0949,19.1033,19.0949,19.1033,335200.0
2012-09-18 15:45:00,22.65,22.68,22.65,22.67,958800.0,19.1033,19.1286,19.1033,19.1202,958800.0
2012-09-18 15:50:00,22.67,22.67,22.63,22.64,388400.0,19.1202,19.1202,19.0865,19.0949,388400.0
2012-09-18 15:55:00,22.64,22.68,22.63,22.68,589600.0,19.0949,19.1286,19.0865,19.1286,589600.0
2012-09-19 09:30:00,22.68,22.72,22.62,22.7,256200.0,19.1286,19.1624,19.078,19.1455,256200.0
2012-09-19 09:35:00,22.7,22.7,22.6,22.61,190600.0,19.1455,19.1455,19.0612,19.0696,190600.0
2012-09-19 09:40:00,22.61,22.63,22.56,22.56,151800.0,19.0696,19.0865,19.0274,19.0274,151800.0
2012-09-19 09:45:00,22.56,22.58,22.52,22.53,317200.0,19.0274,19.0443,18.9937,19.0021,317200.0
2012-09-19 09:50:00,22.53,22.58,22.52,22.54,148000.0,19.0021,19.0443,18.9937,19.0106,148000.0
2012-09-19 09:55:00,22.55,22.57,22.54,22.55,121600.0,19.019,19.0359,19.0106,19.019,121600.0
2012-09-19 10:00:00,22.56,22.64,22.55,22.64,159800.0,19.0274,19.0949,19.019,19.0949,159800.0
2012-09-19 10:05:00,22.64,22.65,22.63,22.64,101800.0,19.0949,19.1033,19.0865,19.0949,101800.0
2012-09-19 10:10:00,22.64,22.64,22.62,22.63,71600.0,19.0949,19.0949,19.078,19.0865,71600.0
2012-09-19 10:15:00,22.64,22.64,22.6,22.6,83000.0,19.0949,19.0949,19.0612,19.0612,83000.0
2012-09-19 10:20:00,22.6,22.6,22.55,22.55,174600.0,19.0612,19.0612,19.019,19.019,174600.0
2012-09-19 10:25:00,22.55,22.57,22.54,22.57,88000.0,19.019,19.0359,19.0106,19.0359,88000.0
2012-09-19 10:30:00,22.57,22.58,22.54,22.55,71000.0,19.0359,19.0443,19.0106,19.019,71000.0
2012-09-19 10:35:00,22.55,22.56,22.53,22.54,161400.0,19.019,19.0274,19.0021,19.0106,161400.0
2012-09-19 10:40:00,22.53,22.54,22.52,22.52,82000.0,19.0021,19.0106,18.9937,18.9937,82000.0
2012-09-19 10:45:00,22.52,22.54,22.52,22.54,63600.0,18.9937,19.0106,18.9937,19.0106,63600.0
2012-09-19 10:50:00,22.54,22.54,22.52,22.53,54000.0,19.0106,19.0106,18.9937,19.0021,54000.0
2012-09-19 10:55:00,22.52,22.54,22.52,22.52,94400.0,18.9937,19.0106,18.9937,18.9937,94400.0
2012-09-19 11:00:00,22.52,22.55,22.5,22.54,268200.0,18.9937,19.019,18.9768,19.0106,268200.0
2012-09-19 11:05:00,22.53,22.56,22.51,22.51,89200.0,19.0021,19.0274,18.9853,18.9853,89200.0
2012-09-19 11:10:00,22.51,22.52,22.43,22.45,393000.0,18.9853,18.9937,18.9178,18.9347,393000.0
2012-09-19 11:15:00,22.44,22.45,22.42,22.43,207200.0,18.9262,18.9347,18.9094,18.9178,207200.0
2012-09-19 11:20:00,22.43,22.49,22.43,22.48,146600.0,18.9178,18.9684,18.9178,18.96,146600.0
2012-09-19 11:25:00,22.48,22.5,22.47,22.49,88800.0,18.96,18.9768,18.9515,18.9684,88800.0
2012-09-19 11:30:00,22.5,22.5,22.49,22.5,54400.0,18.9768,18.9768,18.9684,18.9768,54400.0
2012-09-19 11:35:00,22.5,22.51,22.49,22.5,126400.0,18.9768,18.9853,18.9684,18.9768,126400.0
2012-09-19 11:40:00,22.5,22.53,22.5,22.52,103200.0,18.9768,19.0021,18.9768,18.9937,103200.0
2012-09-19 11:45:00,22.53,22.56,22.53,22.54,88800.0,19.0021,19.0274,19.0021,19.0106,88800.0
2012-09-19 11:50:00,22.54,22.54,22.52,22.52,35800.0,19.0106,19.0106,18.9937,18.9937,35800.0
2012-09-19 11:55:00,22.52,22.55,22.52,22.54,61600.0,18.9937,19.019,18.9937,19.0106,61600.0
2012-09-19 12:00:00,22.54,22.57,22.54,22.55,49800.0,19.0106,19.0359,19.0106,19.019,49800.0
2012-09-19 12:05:00,22.55,22.57,22.54,22.56,74800.0,19.019,19.0359,19.0106,19.0274,74800.0
2012-09-19 12:10:00,22.56,22.57,22.55,22.55,78400.0,19.0274,19.0359,19.019,19.019,78400.0
2012-09-19 12:15:00,22.55,22.56,22.54,22.55,39000.0,19.019,19.0274,19.0106,19.019,39000.0
2012-09-19 12:20:00,22.55,22.56,22.55,22.56,54000.0,19.019,19.0274,19.019,19.0274,54000.0
2012-09-19 12:25:00,22.55,22.58,22.55,22.57,63800.0,19.019,19.0443,19.019,19.0359,63800.0
2012-09-19 12:30:00,22.57,22.6,22.57,22.59,79200.0,19.0359,19.0612,19.0359,19.0527,79200.0
2012-09-19 12:35:00,22.6,22.61,22.6,22.61,99400.0,19.0612,19.0696,19.0612,19.0696,99400.0
2012-09-19 12:40:00,22.61,22.61,22.6,22.61,39000.0,19.0696,19.0696,19.0612,19.0696,39000.0
2012-09-19 12:45:00,22.61,22.63,22.61,22.63,43200.0,19.0696,19.0865,19.0696,19.0865,43200.0
2012-09-19 12:50:00,22.63,22.65,22.62,22.64,49800.0,19.0865,19.1033,19.078,19.0949,49800.0
2012-09-19 12:55:00,22.64,22.68,22.64,22.68,65000.0,19.0949,19.1286,19.0949,19.1286,65000.0
2012-09-19 13:00:00,22.67,22.68,22.67,22.68,48800.0,19.1202,19.1286,19.1202,19.1286,48800.0
2012-09-19 13:05:00,22.68,22.68,22.67,22.67,107000.0,19.1286,19.1286,19.1202,19.1202,107000.0
2012-09-19 13:10:00,22.67,22.67,22.63,22.63,85600.0,19.1202,19.1202,19.0865,19.0865,85600.0
2012-09-19 13:15:00,22.63,22.65,22.63,22.64,56200.0,19.0865,19.1033,19.0865,19.0949,56200.0
2012-09-19 13:20:00,22.65,22.66,22.64,22.66,58800.0,19.1033,19.1118,19.0949,19.1118,58800.0
2012-09-19 13:25:00,22.66,22.68,22.66,22.68,44800.0,19.1118,19.1286,19.1118,19.1286,44800.0
2012-09-19 13:30:00,22.68,22.7,22.68,22.7,28000.0,19.1286,19.1455,19.1286,19.1455,28000.0
2012-09-19 13:35:00,22.7,22.7,22.66,22.67,121400.0,19.1455,19.1455,19.1118,19.1202,121400.0
2012-09-19 13:40:00,22.66,22.68,22.65,22.65,109000.0,19.1118,19.1286,19.1033,19.1033,109000.0
2012-09-19 13:45:00,22.65,22.65,22.64,22.65,31000.0,19.1033,19.1033,19.0949,19.1033,31000.0
2012-09-19 13:50:00,22.65,22.65,22.61,22.61,131800.0,19.1033,19.1033,19.0696,19.0696,131800.0
2012-09-19 13:55:00,22.61,22.62,22.61,22.61,68600.0,19.0696,19.078,19.0696,19.0696,68600.0
2012-09-19 14:00:00,22.61,22.63,22.61,22.62,70400.0,19.0696,19.0865,19.0696,19.078,70400.0
2012-09-19 14:05:00,22.63,22.64,22.62,22.64,88000.0,19.0865,19.0949,19.078,19.0949,88000.0
2012-09-19 14:10:00,22.64,22.64,22.63,22.63,43600.0,19.0949,19.0949,19.0865,19.0865,43600.0
2012-09-19 14:15:00,22.63,22.64,22.61,22.63,122200.0,19.0865,19.0949,19.0696,19.0865,122200.0
2012-09-19 14:20:00,22.64,22.64,22.64,22.64,47200.0,19.0949,19.0949,19.0949,19.0949,47200.0
2012-09-19 14:25:00,22.64,22.65,22.63,22.63,87600.0,19.0949,19.1033,19.0865,19.0865,87600.0
2012-09-19 14:30:00,22.63,22.64,22.61,22.62,137600.0,19.0865,19.0949,19.0696,19.078,137600.0
2012-09-19 14:35:00,22.63,22.63,22.62,22.62,63400.0,19.0865,19.0865,19.078,19.078,63400.0
2012-09-19 14:40:00,22.62,22.63,22.62,22.63,70400.0,19.078,19.0865,19.078,19.0865,70400.0
2012-09-19 14:45:00,22.63,22.64,22.63,22.63,318800.0,19.0865,19.0949,19.0865,19.0865,318800.0
2012-09-19 14:50:00,22.63,22.64,22.63,22.64,89000.0,19.0865,19.0949,19.0865,19.0949,89000.0
2012-09-19 14:55:00,22.64,22.66,22.63,22.66,72400.0,19.0949,19.1118,19.0865,19.1118,72400.0
2012-09-19 15:00:00,22.65,22.67,22.65,22.66,107200.0,19.1033,19.1202,19.1033,19.1118,107200.0
2012-09-19 15:05:00,22.66,22.67,22.65,22.66,145800.0,19.1118,19.1202,19.1033,19.1118,145800.0
2012-09-19 15:10:00,22.65,22.67,22.65,22.66,134200.0,19.1033,19.1202,19.1033,19.1118,134200.0
2012-09-19 15:15:00,22.66,22.67,22.66,22.66,81800.0,19.1118,19.1202,19.1118,19.1118,81800.0
2012-09-19 15:20:00,22.66,22.67,22.66,22.66,86000.0,19.1118,19.1202,19.1118,19.1118,86000.0
2012-09-19 15:25:00,22.67,22.67,22.64,22.66,212600.0,19.1202,19.1202,19.0949,19.1118,212600.0
2012-09-19 15:30:00,22.66,22.66,22.64,22.65,194400.0,19.1118,19.1118,19.0949,19.1033,194400.0
2012-09-19 15:35:00,22.66,22.67,22.65,22.67,135800.0,19.1118,19.1202,19.1033,19.1202,135800.0
2012-09-19 15:40:00,22.67,22.67,22.64,22.64,350600.0,19.1202,19.1202,19.0949,19.0949,350600.0
2012-09-19 15:45:00,22.65,22.66,22.64,22.65,318400.0,19.1033,19.1118,19.0949,19.1033,318400.0
2012-09-19 15:50:00,22.66,22.66,22.63,22.64,319000.0,19.1118,19.1118,19.0865,19.0949,319000.0
2012-09-19 15:55:00,22.64,22.65,22.63,22.64,466400.0,19.0949,19.1033,19.0865,19.0949,466400.0
2012-09-20 09:30:00,22.5,22.61,22.47,22.59,360000.0,18.9768,19.0696,18.9515,19.0527,360000.0
2012-09-20 09:35:00,22.58,22.58,22.41,22.42,232800.0,19.0443,19.0443,18.9009,18.9094,232800.0
2012-09-20 09:40:00,22.42,22.45,22.34,22.36,317000.0,18.9094,18.9347,18.8419,18.8588,317000.0
2012-09-20 09:45:00,22.36,22.36,22.29,22.33,294800.0,18.8588,18.8588,18.7997,18.8335,294800.0
2012-09-20 09:50:00,22.34,22.35,22.29,22.3,414000.0,18.8419,18.8503,18.7997,18.8082,414000.0
2012-09-20 09:55:00,22.3,22.34,22.27,22.31,282400.0,18.8082,18.8419,18.7828,18.8166,282400.0
2012-09-20 10:00:00,22.32,22.39,22.32,22.39,203800.0,18.825,18.8841,18.825,18.8841,203800.0
2012-09-20 10:05:00,22.39,22.43,22.38,22.41,170600.0,18.8841,18.9178,18.8756,18.9009,170600.0
2012-09-20 10:10:00,22.41,22.52,22.41,22.52,273800.0,18.9009,18.9937,18.9009,18.9937,273800.0
2012-09-20 10:15:00,22.52,22.57,22.52,22.55,346000.0,18.9937,19.0359,18.9937,19.019,346000.0
2012-09-20 10:20:00,22.55,22.58,22.55,22.58,263200.0,19.019,19.0443,19.019,19.0443,263200.0
2012-09-20 10:25:00,22.58,22.6,22.58,22.6,143200.0,19.0443,19.0612,19.0443,19.0612,143200.0
2012-09-20 10:30:00,22.6,22.61,22.6,22.61,138200.0,19.0612,19.0696,19.0612,19.0696,138200.0
2012-09-20 10:35:00,22.61,22.64,22.61,22.64,193200.0,19.0696,19.0949,19.0696,19.0949,193200.0
2012-09-20 10:40:00,22.64,22.64,22.61,22.61,115400.0,19.0949,19.0949,19.0696,19.0696,115400.0
2012-09-20 10:45:00,22.61,22.64,22.61,22.62,265400.0,19.0696,19.0949,19.0696,19.078,265400.0
2012-09-20 10:50:00,22.62,22.62,22.59,22.6,409800.0,19.078,19.078,19.0527,19.0612,409800.0
2012-09-20 10:55:00,22.6,22.63,22.59,22.63,223800.0,19.0612,19.0865,19.0527,19.0865,223800.0
2012-09-20 11:00:00,22.63,22.65,22.62,22.64,122800.0,19.0865,19.1033,19.078,19.0949,122800.0
2012-09-20 11:05:00,22.64,22.66,22.64,22.65,125800.0,19.0949,19.1118,19.0949,19.1033,125800.0
2012-09-20 11:10:00,22.65,22.65,22.64,22.64,50400.0,19.1033,19.1033,19.0949,19.0949,50400.0
2012-09-20 11:15:00,22.64,22.65,22.61,22.61,126200.0,19.0949,19.1033,19.0696,19.0696,126200.0
2012-09-20 11:20:00,22.61,22.62,22.61,22.61,95400.0,19.0696,19.078,19.0696,19.0696,95400.0
2012-09-20 11:25:00,22.61,22.64,22.61,22.63,119400.0,19.0696,19.0949,19.0696,19.0865,119400.0
2012-09-20 11:30:00,22.64,22.64,22.61,22.63,226000.0,19.0949,19.0949,19.0696,19.0865,226000.0
2012-09-20 11:35:00,22.63,22.63,22.6,22.6,115000.0,19.0865,19.0865,19.0612,19.0612,115000.0
2012-09-20 11:40:00,22.6,22.61,22.6,22.6,124400.0,19.0612,19.0696,19.0612,19.0612,124400.0
2012-09-20 11:45:00,22.6,22.61,22.6,22.6,100200.0,19.0612,19.0696,19.0612,19.0612,100200.0
2012-09-20 11:50:00,22.61,22.62,22.6,22.61,136000.0,19.0696,19.078,19.0612,19.0696,136000.0
2012-09-20 11:55:00,22.61,22.63,22.6,22.61,138600.0,19.0696,19.0865,19.0612,19.0696,138600.0
2012-09-20 12:00:00,22.61,22.61,22.6,22.61,79200.0,19.0696,19.0696,19.0612,19.0696,79200.0
2012-09-20 12:05:00,22.61,22.63,22.59,22.6,368400.0,19.0696,19.0865,19.0527,19.0612,368400.0
2012-09-20 12:10:00,22.6,22.6,22.58,22.58,194200.0,19.0612,19.0612,19.0443,19.0443,194200.0
2012-09-20 12:15:00,22.58,22.59,22.57,22.59,56000.0,19.0443,19.0527,19.0359,19.0527,56000.0
2012-09-20 12:20:00,22.59,22.6,22.57,22.58,61800.0,19.0527,19.0612,19.0359,19.0443,61800.0
2012-09-20 12:25:00,22.58,22.58,22.55,22.56,50000.0,19.0443,19.0443,19.019,19.0274,50000.0
2012-09-20 12:30:00,22.56,22.56,22.54,22.56,156400.0,19.0274,19.0274,19.0106,19.0274,156400.0
2012-09-20 12:35:00,22.56,22.56,22.53,22.54,48200.0,19.0274,19.0274,19.0021,19.0106,48200.0
2012-09-20 12:40:00,22.54,22.56,22.54,22.56,56200.0,19.0106,19.0274,19.0106,19.0274,56200.0
2012-09-20 12:45:00,22.56,22.56,22.54,22.55,76200.0,19.0274,19.0274,19.0106,19.019,76200.0
2012-09-20 12:50:00,22.55,22.57,22.55,22.55,94600.0,19.019,19.0359,19.019,19.019,94600.0
2012-09-20 12:55:00,22.55,22.58,22.54,22.58,86600.0,19.019,19.0443,19.0106,19.0443,86600.0
2012-09-20 13:00:00,22.58,22.59,22.56,22.57,66800.0,19.0443,19.0527,19.0274,19.0359,66800.0
2012-09-20 13:05:00,22.57,22.58,22.56,22.56,72800.0,19.0359,19.0443,19.0274,19.0274,72800.0
2012-09-20 13:10:00,22.56,22.59,22.56,22.59,41200.0,19.0274,19.0527,19.0274,19.0527,41200.0
2012-09-20 13:15:00,22.59,22.59,22.57,22.58,34800.0,19.0527,19.0527,19.0359,19.0443,34800.0
2012-09-20 13:20:00,22.57,22.59,22.57,22.59,44600.0,19.0359,19.0527,19.0359,19.0527,44600.0
2012-09-20 13:25:00,22.58,22.59,22.58,22.59,37200.0,19.0443,19.0527,19.0443,19.0527,37200.0
2012-09-20 13:30:00,22.59,22.6,22.57,22.57,78600.0,19.0527,19.0612,19.0359,19.0359,78600.0
2012-09-20 13:35:00,22.57,22.6,22.57,22.59,101400.0,19.0359,19.0612,19.0359,19.0527,101400.0
2012-09-20 13:40:00,22.6,22.6,22.59,22.59,24200.0,19.0612,19.0612,19.0527,19.0527,24200.0
2012-09-20 13:45:00,22.59,22.59,22.57,22.57,83400.0,19.0527,19.0527,19.0359,19.0359,83400.0
2012-09-20 13:50:00,22.57,22.58,22.56,22.56,231200.0,19.0359,19.0443,19.0274,19.0274,231200.0
2012-09-20 13:55:00,22.57,22.58,22.56,22.57,43200.0,19.0359,19.0443,19.0274,19.0359,43200.0
2012-09-20 14:00:00,22.57,22.57,22.53,22.55,216000.0,19.0359,19.0359,19.0021,19.019,216000.0
2012-09-20 14:05:00,22.55,22.57,22.55,22.55,56000.0,19.019,19.0359,19.019,19.019,56000.0
2012-09-20 14:10:00,22.55,22.57,22.55,22.56,45600.0,19.019,19.0359,19.019,19.0274,45600.0
2012-09-20 14:15:00,22.56,22.58,22.55,22.58,145000.0,19.0274,19.0443,19.019,19.0443,145000.0
2012-09-20 14:20:00,22.58,22.6,22.56,22.59,79400.0,19.0443,19.0612,19.0274,19.0527,79400.0
2012-09-20 14:25:00,22.59,22.61,22.58,22.6,71600.0,19.0527,19.0696,19.0443,19.0612,71600.0
2012-09-20 14:30:00,22.61,22.63,22.6,22.61,64000.0,19.0696,19.0865,19.0612,19.0696,64000.0
2012-09-20 14:35:00,22.61,22.61,22.61,22.61,100600.0,19.0696,19.0696,19.0696,19.0696,100600.0
2012-09-20 14:40:00,22.61,22.61,22.6,22.6,94600.0,19.0696,19.0696,19.0612,19.0612,94600.0
2012-09-20 14:45:00,22.6,22.6,22.57,22.57,95000.0,19.0612,19.0612,19.0359,19.0359,95000.0
2012-09-20 14:50:00,22.57,22.58,22.56,22.58,103400.0,19.0359,19.0443,19.0274,19.0443,103400.0
2012-09-20 14:55:00,22.58,22.58,22.57,22.58,54400.0,19.0443,19.0443,19.0359,19.0443,54400.0
2012-09-20 15:00:00,22.58,22.6,22.58,22.58,81000.0,19.0443,19.0612,19.0443,19.0443,81000.0
2012-09-20 15:05:00,22.59,22.6,22.58,22.59,153600.0,19.0527,19.0612,19.0443,19.0527,153600.0
2012-09-20 15:10:00,22.59,22.61,22.59,22.61,81400.0,19.0527,19.0696,19.0527,19.0696,81400.0
2012-09-20 15:15:00,22.61,22.61,22.59,22.59,173200.0,19.0696,19.0696,19.0527,19.0527,173200.0
2012-09-20 15:20:00,22.59,22.61,22.59,22.61,138600.0,19.0527,19.0696,19.0527,19.0696,138600.0
2012-09-20 15:25:00,22.61,22.63,22.61,22.62,111000.0,19.0696,19.0865,19.0696,19.078,111000.0
2012-09-20 15:30:00,22.62,22.62,22.6,22.6,90600.0,19.078,19.078,19.0612,19.0612,90600.0
2012-09-20 15:35:00,22.61,22.61,22.58,22.58,141200.0,19.0696,19.0696,19.0443,19.0443,141200.0
2012-09-20 15:40:00,22.58,22.59,22.57,22.58,138400.0,19.0443,19.0527,19.0359,19.0443,138400.0
2012-09-20 15:45:00,22.59,22.6,22.58,22.58,216800.0,19.0527,19.0612,19.0443,19.0443,216800.0
2012-09-20 15:50:00,22.58,22.6,22.58,22.58,193600.0,19.0443,19.0612,19.0443,19.0443,193600.0
2012-09-20 15:55:00,22.58,22.6,22.55,22.59,836200.0,19.0443,19.0612,19.019,19.0527,836200.0
2012-09-21 09:30:00,22.59,22.59,22.47,22.49,1929800.0,19.0527,19.0527,18.9515,18.9684,1929800.0
2012-09-21 09:35:00,22.49,22.5,22.45,22.47,162400.0,18.9684,18.9768,18.9347,18.9515,162400.0
2012-09-21 09:40:00,22.48,22.51,22.46,22.48,154000.0,18.96,18.9853,18.9431,18.96,154000.0
2012-09-21 09:45:00,22.48,22.49,22.44,22.44,227200.0,18.96,18.9684,18.9262,18.9262,227200.0
2012-09-21 09:50:00,22.44,22.45,22.42,22.43,158800.0,18.9262,18.9347,18.9094,18.9178,158800.0
2012-09-21 09:55:00,22.43,22.45,22.41,22.43,105600.0,18.9178,18.9347,18.9009,18.9178,105600.0
2012-09-21 10:00:00,22.43,22.43,22.4,22.41,226600.0,18.9178,18.9178,18.8925,18.9009,226600.0
2012-09-21 10:05:00,22.41,22.48,22.41,22.48,107000.0,18.9009,18.96,18.9009,18.96,107000.0
2012-09-21 10:10:00,22.47,22.52,22.47,22.5,149400.0,18.9515,18.9937,18.9515,18.9768,149400.0
2012-09-21 10:15:00,22.5,22.53,22.5,22.53,133400.0,18.9768,19.0021,18.9768,19.0021,133400.0
2012-09-21 10:20:00,22.52,22.56,22.51,22.56,90600.0,18.9937,19.0274,18.9853,19.0274,90600.0
2012-09-21 10:25:00,22.56,22.6,22.56,22.59,74000.0,19.0274,19.0612,19.0274,19.0527,74000.0
2012-09-21 10:30:00,22.6,22.63,22.58,22.59,107600.0,19.0612,19.0865,19.0443,19.0527,107600.0
2012-09-21 10:35:00,22.59,22.6,22.57,22.58,87400.0,19.0527,19.0612,19.0359,19.0443,87400.0
2012-09-21 10:40:00,22.58,22.6,22.58,22.6,51200.0,19.0443,19.0612,19.0443,19.0612,51200.0
2012-09-21 10:45:00,22.6,22.6,22.57,22.57,31000.0,19.0612,19.0612,19.0359,19.0359,31000.0
2012-09-21 10:50:00,22.57,22.59,22.56,22.58,96400.0,19.0359,19.0527,19.0274,19.0443,96400.0
2012-09-21 10:55:00,22.58,22.59,22.55,22.57,98200.0,19.0443,19.0527,19.019,19.0359,98200.0
2012-09-21 11:00:00,22.57,22.59,22.57,22.58,58400.0,19.0359,19.0527,19.0359,19.0443,58400.0
2012-09-21 11:05:00,22.58,22.58,22.57,22.58,63000.0,19.0443,19.0443,19.0359,19.0443,63000.0
2012-09-21 11:10:00,22.58,22.6,22.57,22.58,141600.0,19.0443,19.0612,19.0359,19.0443,141600.0
2012-09-21 11:15:00,22.58,22.59,22.57,22.58,42600.0,19.0443,19.0527,19.0359,19.0443,42600.0
2012-09-21 11:20:00,22.58,22.6,22.58,22.6,94000.0,19.0443,19.0612,19.0443,19.0612,94000.0
2012-09-21 11:25:00,22.6,22.6,22.57,22.58,253200.0,19.0612,19.0612,19.0359,19.0443,253200.0
2012-09-21 11:30:00,22.59,22.6,22.58,22.58,208400.0,19.0527,19.0612,19.0443,19.0443,208400.0
2012-09-21 11:35:00,22.58,22.6,22.58,22.59,30200.0,19.0443,19.0612,19.0443,19.0527,30200.0
2012-09-21 11:40:00,22.6,22.6,22.58,22.59,120600.0,19.0612,19.0612,19.0443,19.0527,120600.0
2012-09-21 11:45:00,22.59,22.6,22.59,22.6,38000.0,19.0527,19.0612,19.0527,19.0612,38000.0
2012-09-21 11:50:00,22.6,22.6,22.58,22.59,45400.0,19.0612,19.0612,19.0443,19.0527,45400.0
2012-09-21 11:55:00,22.59,22.6,22.58,22.6,83000.0,19.0527,19.0612,19.0443,19.0612,83000.0
2012-09-21 12:00:00,22.6,22.6,22.59,22.6,44800.0,19.0612,19.0612,19.0527,19.0612,44800.0
2012-09-21 12:05:00,22.59,22.6,22.59,22.6,80600.0,19.0527,19.0612,19.0527,19.0612,80600.0
2012-09-21 12:10:00,22.59,22.6,22.59,22.6,21400.0,19.0527,19.0612,19.0527,19.0612,21400.0
2012-09-21 12:15:00,22.59,22.61,22.58,22.6,152800.0,19.0527,19.0696,19.0443,19.0612,152800.0
2012-09-21 12:20:00,22.6,22.61,22.6,22.61,52200.0,19.0612,19.0696,19.0612,19.0696,52200.0
2012-09-21 12:25:00,22.61,22.61,22.59,22.6,60400.0,19.0696,19.0696,19.0527,19.0612,60400.0
2012-09-21 12:30:00,22.6,22.61,22.6,22.61,37400.0,19.0612,19.0696,19.0612,19.0696,37400.0
2012-09-21 12:35:00,22.61,22.64,22.61,22.63,184000.0,19.0696,19.0949,19.0696,19.0865,184000.0
2012-09-21 12:40:00,22.63,22.66,22.63,22.63,117200.0,19.0865,19.1118,19.0865,19.0865,117200.0
2012-09-21 12:45:00,22.63,22.65,22.63,22.63,44200.0,19.0865,19.1033,19.0865,19.0865,44200.0
2012-09-21 12:50:00,22.64,22.64,22.61,22.61,43600.0,19.0949,19.0949,19.0696,19.0696,43600.0
2012-09-21 12:55:00,22.61,22.61,22.59,22.6,56600.0,19.0696,19.0696,19.0527,19.0612,56600.0
2012-09-21 13:00:00,22.6,22.61,22.55,22.55,238600.0,19.0612,19.0696,19.019,19.019,238600.0
2012-09-21 13:05:00,22.55,22.55,22.53,22.53,75800.0,19.019,19.019,19.0021,19.0021,75800.0
2012-09-21 13:10:00,22.54,22.54,22.5,22.52,100200.0,19.0106,19.0106,18.9768,18.9937,100200.0
2012-09-21 13:15:00,22.52,22.53,22.52,22.53,40000.0,18.9937,19.0021,18.9937,19.0021,40000.0
2012-09-21 13:20:00,22.53,22.53,22.53,22.53,18600.0,19.0021,19.0021,19.0021,19.0021,18600.0
2012-09-21 13:25:00,22.53,22.53,22.52,22.53,279600.0,19.0021,19.0021,18.9937,19.0021,279600.0
2012-09-21 13:30:00,22.52,22.53,22.52,22.53,72000.0,18.9937,19.0021,18.9937,19.0021,72000.0
2012-09-21 13:35:00,22.53,22.54,22.53,22.54,19200.0,19.0021,19.0106,19.0021,19.0106,19200.0
2012-09-21 13:40:00,22.54,22.55,22.53,22.55,85600.0,19.0106,19.019,19.0021,19.019,85600.0
2012-09-21 13:45:00,22.55,22.56,22.54,22.55,43600.0,19.019,19.0274,19.0106,19.019,43600.0
2012-09-21 13:50:00,22.55,22.55,22.5,22.51,159000.0,19.019,19.019,18.9768,18.9853,159000.0
2012-09-21 13:55:00,22.51,22.52,22.5,22.5,83800.0,18.9853,18.9937,18.9768,18.9768,83800.0
2012-09-21 14:00:00,22.5,22.52,22.5,22.51,60000.0,18.9768,18.9937,18.9768,18.9853,60000.0
2012-09-21 14:05:00,22.52,22.52,22.51,22.52,24600.0,18.9937,18.9937,18.9853,18.9937,24600.0
2012-09-21 14:10:00,22.52,22.53,22.52,22.53,38000.0,18.9937,19.0021,18.9937,19.0021,38000.0
2012-09-21 14:15:00,22.53,22.53,22.51,22.51,52800.0,19.0021,19.0021,18.9853,18.9853,52800.0
2012-09-21 14:20:00,22.51,22.51,22.49,22.49,70600.0,18.9853,18.9853,18.9684,18.9684,70600.0
2012-09-21 14:25:00,22.5,22.5,22.5,22.5,62400.0,18.9768,18.9768,18.9768,18.9768,62400.0
2012-09-21 14:30:00,22.5,22.5,22.45,22.45,280200.0,18.9768,18.9768,18.9347,18.9347,280200.0
2012-09-21 14:35:00,22.45,22.46,22.42,22.43,166200.0,18.9347,18.9431,18.9094,18.9178,166200.0
2012-09-21 14:40:00,22.43,22.44,22.43,22.44,42400.0,18.9178,18.9262,18.9178,18.9262,42400.0
2012-09-21 14:45:00,22.43,22.46,22.43,22.45,73800.0,18.9178,18.9431,18.9178,18.9347,73800.0
2012-09-21 14:50:00,22.45,22.45,22.42,22.42,64200.0,18.9347,18.9347,18.9094,18.9094,64200.0
2012-09-21 14:55:00,22.42,22.42,22.37,22.39,184400.0,18.9094,18.9094,18.8672,18.8841,184400.0
2012-09-21 15:00:00,22.39,22.42,22.38,22.42,140600.0,18.8841,18.9094,18.8756,18.9094,140600.0
2012-09-21 15:05:00,22.42,22.43,22.42,22.42,78400.0,18.9094,18.9178,18.9094,18.9094,78400.0
2012-09-21 15:10:00,22.42,22.43,22.42,22.42,53200.0,18.9094,18.9178,18.9094,18.9094,53200.0
2012-09-21 15:15:00,22.42,22.43,22.41,22.42,167800.0,18.9094,18.9178,18.9009,18.9094,167800.0
2012-09-21 15:20:00,22.42,22.42,22.41,22.42,114800.0,18.9094,18.9094,18.9009,18.9094,114800.0
2012-09-21 15:25:00,22.42,22.42,22.4,22.41,146000.0,18.9094,18.9094,18.8925,18.9009,146000.0
2012-09-21 15:30:00,22.41,22.42,22.4,22.4,274400.0,18.9009,18.9094,18.8925,18.8925,274400.0
2012-09-21 15:35:00,22.4,22.4,22.36,22.37,200000.0,18.8925,18.8925,18.8588,18.8672,200000.0
2012-09-21 15:40:00,22.37,22.38,22.36,22.36,248800.0,18.8672,18.8756,18.8588,18.8588,248800.0
2012-09-21 15:45:00,22.36,22.36,22.33,22.34,426400.0,18.8588,18.8588,18.8335,18.8419,426400.0
2012-09-21 15:50:00,22.34,22.35,22.3,22.3,388200.0,18.8419,18.8503,18.8082,18.8082,388200.0
2012-09-21 15:55:00,22.3,22.31,22.28,22.28,1265200.0,18.8082,18.8166,18.7913,18.7913,1265200.0
2012-09-24 09:30:00,22.21,22.25,22.09,22.21,430400.0,18.7322,18.766,18.631,18.7322,430400.0
2012-09-24 09:35:00,22.23,22.24,22.14,22.15,168000.0,18.7491,18.7575,18.6732,18.6816,168000.0
2012-09-24 09:40:00,22.15,22.22,22.15,22.18,264400.0,18.6816,18.7407,18.6816,18.7069,264400.0
2012-09-24 09:45:00,22.18,22.18,22.16,22.18,317600.0,18.7069,18.7069,18.6901,18.7069,317600.0
2012-09-24 09:50:00,22.18,22.21,22.16,22.18,174400.0,18.7069,18.7322,18.6901,18.7069,174400.0
2012-09-24 09:55:00,22.18,22.23,22.18,22.21,285000.0,18.7069,18.7491,18.7069,18.7322,285000.0
2012-09-24 10:00:00,22.22,22.22,22.19,22.19,233400.0,18.7407,18.7407,18.7154,18.7154,233400.0
2012-09-24 10:05:00,22.19,22.2,22.15,22.16,134200.0,18.7154,18.7238,18.6816,18.6901,134200.0
2012-09-24 10:10:00,22.16,22.16,22.11,22.11,295600.0,18.6901,18.6901,18.6479,18.6479,295600.0
2012-09-24 10:15:00,22.12,22.13,22.09,22.1,92400.0,18.6563,18.6648,18.631,18.6395,92400.0
2012-09-24 10:20:00,22.11,22.14,22.1,22.13,68600.0,18.6479,18.6732,18.6395,18.6648,68600.0
2012-09-24 10:25:00,22.12,22.13,22.08,22.1,139400.0,18.6563,18.6648,18.6226,18.6395,139400.0
2012-09-24 10:30:00,22.1,22.14,22.09,22.1,141400.0,18.6395,18.6732,18.631,18.6395,141400.0
2012-09-24 10:35:00,22.1,22.13,22.1,22.13,96600.0,18.6395,18.6648,18.6395,18.6648,96600.0
2012-09-24 10:40:00,22.13,22.13,22.09,22.1,87200.0,18.6648,18.6648,18.631,18.6395,87200.0
2012-09-24 10:45:00,22.1,22.1,22.08,22.09,71600.0,18.6395,18.6395,18.6226,18.631,71600.0
2012-09-24 10:50:00,22.08,22.11,22.06,22.11,98200.0,18.6226,18.6479,18.6057,18.6479,98200.0
2012-09-24 10:55:00,22.11,22.14,22.11,22.13,89200.0,18.6479,18.6732,18.6479,18.6648,89200.0
2012-09-24 11:00:00,22.13,22.14,22.11,22.13,79400.0,18.6648,18.6732,18.6479,18.6648,79400.0
2012-09-24 11:05:00,22.13,22.13,22.09,22.1,66600.0,18.6648,18.6648,18.631,18.6395,66600.0
2012-09-24 11:10:00,22.1,22.1,22.08,22.08,210000.0,18.6395,18.6395,18.6226,18.6226,210000.0
2012-09-24 11:15:00,22.08,22.09,22.08,22.08,95000.0,18.6226,18.631,18.6226,18.6226,95000.0
2012-09-24 11:20:00,22.08,22.11,22.07,22.1,539600.0,18.6226,18.6479,18.6142,18.6395,539600.0
2012-09-24 11:25:00,22.11,22.11,22.08,22.08,179400.0,18.6479,18.6479,18.6226,18.6226,179400.0
2012-09-24 11:30:00,22.08,22.1,22.08,22.08,136400.0,18.6226,18.6395,18.6226,18.6226,136400.0
2012-09-24 11:35:00,22.08,22.1,22.08,22.08,76000.0,18.6226,18.6395,18.6226,18.6226,76000.0
2012-09-24 11:40:00,22.08,22.13,22.08,22.12,215800.0,18.6226,18.6648,18.6226,18.6563,215800.0
2012-09-24 11:45:00,22.11,22.15,22.11,22.15,64000.0,18.6479,18.6816,18.6479,18.6816,64000.0
2012-09-24 11:50:00,22.15,22.18,22.15,22.18,44600.0,18.6816,18.7069,18.6816,18.7069,44600.0
2012-09-24 11:55:00,22.18,22.18,22.15,22.16,123000.0,18.7069,18.7069,18.6816,18.6901,123000.0
2012-09-24 12:00:00,22.15,22.16,22.13,22.13,133600.0,18.6816,18.6901,18.6648,18.6648,133600.0
2012-09-24 12:05:00,22.13,22.15,22.13,22.15,70800.0,18.6648,18.6816,18.6648,18.6816,70800.0
2012-09-24 12:10:00,22.15,22.16,22.15,22.16,76800.0,18.6816,18.6901,18.6816,18.6901,76800.0
2012-09-24 12:15:00,22.16,22.17,22.15,22.15,63800.0,18.6901,18.6985,18.6816,18.6816,63800.0
2012-09-24 12:20:00,22.15,22.16,22.15,22.15,87800.0,18.6816,18.6901,18.6816,18.6816,87800.0
2012-09-24 12:25:00,22.15,22.17,22.15,22.17,49800.0,18.6816,18.6985,18.6816,18.6985,49800.0
2012-09-24 12:30:00,22.16,22.17,22.15,22.15,117600.0,18.6901,18.6985,18.6816,18.6816,117600.0
2012-09-24 12:35:00,22.15,22.15,22.13,22.13,113200.0,18.6816,18.6816,18.6648,18.6648,113200.0
2012-09-24 12:40:00,22.14,22.14,22.13,22.14,99200.0,18.6732,18.6732,18.6648,18.6732,99200.0
2012-09-24 12:45:00,22.14,22.15,22.14,22.14,124800.0,18.6732,18.6816,18.6732,18.6732,124800.0
2012-09-24 12:50:00,22.14,22.15,22.14,22.15,55400.0,18.6732,18.6816,18.6732,18.6816,55400.0
2012-09-24 12:55:00,22.15,22.15,22.15,22.15,54200.0,18.6816,18.6816,18.6816,18.6816,54200.0
2012-09-24 13:00:00,22.15,22.15,22.15,22.15,32600.0,18.6816,18.6816,18.6816,18.6816,32600.0
2012-09-24 13:05:00,22.15,22.16,22.15,22.16,66400.0,18.6816,18.6901,18.6816,18.6901,66400.0
2012-09-24 13:10:00,22.16,22.18,22.16,22.18,114200.0,18.6901,18.7069,18.6901,18.7069,114200.0
2012-09-24 13:15:00,22.18,22.18,22.18,22.18,25200.0,18.7069,18.7069,18.7069,18.7069,25200.0
2012-09-24 13:20:00,22.18,22.18,22.17,22.17,63600.0,18.7069,18.7069,18.6985,18.6985,63600.0
2012-09-24 13:25:00,22.17,22.18,22.17,22.18,60400.0,18.6985,18.7069,18.6985,18.7069,60400.0
2012-09-24 13:30:00,22.18,22.18,22.17,22.18,125600.0,18.7069,18.7069,18.6985,18.7069,125600.0
2012-09-24 13:35:00,22.18,22.18,22.17,22.18,49400.0,18.7069,18.7069,18.6985,18.7069,49400.0
2012-09-24 13:40:00,22.18,22.18,22.17,22.17,39600.0,18.7069,18.7069,18.6985,18.6985,39600.0
2012-09-24 13:45:00,22.18,22.18,22.17,22.18,50400.0,18.7069,18.7069,18.6985,18.7069,50400.0
2012-09-24 13:50:00,22.18,22.18,22.17,22.18,60400.0,18.7069,18.7069,18.6985,18.7069,60400.0
2012-09-24 13:55:00,22.18,22.19,22.16,22.17,131600.0,18.7069,18.7154,18.6901,18.6985,131600.0
2012-09-24 14:00:00,22.17,22.18,22.16,22.17,89200.0,18.6985,18.7069,18.6901,18.6985,89200.0
2012-09-24 14:05:00,22.17,22.18,22.17,22.18,40600.0,18.6985,18.7069,18.6985,18.7069,40600.0
2012-09-24 14:10:00,22.18,22.18,22.17,22.18,90200.0,18.7069,18.7069,18.6985,18.7069,90200.0
2012-09-24 14:15:00,22.18,22.18,22.17,22.18,81800.0,18.7069,18.7069,18.6985,18.7069,81800.0
2012-09-24 14:20:00,22.18,22.2,22.18,22.19,77400.0,18.7069,18.7238,18.7069,18.7154,77400.0
2012-09-24 14:25:00,22.19,22.2,22.18,22.2,91400.0,18.7154,18.7238,18.7069,18.7238,91400.0
2012-09-24 14:30:00,22.2,22.21,22.19,22.2,52800.0,18.7238,18.7322,18.7154,18.7238,52800.0
2012-09-24 14:35:00,22.19,22.21,22.19,22.21,77600.0,18.7154,18.7322,18.7154,18.7322,77600.0
2012-09-24 14:40:00,22.21,22.23,22.21,22.22,76000.0,18.7322,18.7491,18.7322,18.7407,76000.0
2012-09-24 14:45:00,22.22,22.22,22.21,22.22,85200.0,18.7407,18.7407,18.7322,18.7407,85200.0
2012-09-24 14:50:00,22.22,22.24,22.22,22.23,100400.0,18.7407,18.7575,18.7407,18.7491,100400.0
2012-09-24 14:55:00,22.23,22.24,22.22,22.24,147800.0,18.7491,18.7575,18.7407,18.7575,147800.0
2012-09-24 15:00:00,22.24,22.24,22.21,22.21,102400.0,18.7575,18.7575,18.7322,18.7322,102400.0
2012-09-24 15:05:00,22.21,22.23,22.21,22.21,67400.0,18.7322,18.7491,18.7322,18.7322,67400.0
2012-09-24 15:10:00,22.22,22.22,22.19,22.2,90800.0,18.7407,18.7407,18.7154,18.7238,90800.0
2012-09-24 15:15:00,22.2,22.23,22.2,22.23,93000.0,18.7238,18.7491,18.7238,18.7491,93000.0
2012-09-24 15:20:00,22.23,22.23,22.21,22.23,76600.0,18.7491,18.7491,18.7322,18.7491,76600.0
2012-09-24 15:25:00,22.23,22.24,22.22,22.23,78600.0,18.7491,18.7575,18.7407,18.7491,78600.0
2012-09-24 15:30:00,22.23,22.24,22.2,22.2,115200.0,18.7491,18.7575,18.7238,18.7238,115200.0
2012-09-24 15:35:00,22.2,22.22,22.2,22.21,97600.0,18.7238,18.7407,18.7238,18.7322,97600.0
2012-09-24 15:40:00,22.21,22.21,22.2,22.2,153000.0,18.7322,18.7322,18.7238,18.7238,153000.0
2012-09-24 15:45:00,22.2,22.2,22.17,22.17,209400.0,18.7238,18.7238,18.6985,18.6985,209400.0
2012-09-24 15:50:00,22.17,22.17,22.15,22.15,212800.0,18.6985,18.6985,18.6816,18.6816,212800.0
2012-09-24 15:55:00,22.16,22.17,22.15,22.16,312800.0,18.6901,18.6985,18.6816,18.6901,312800.0
2012-09-25 09:30:00,22.25,22.25,22.2,22.21,344000.0,18.766,18.766,18.7238,18.7322,344000.0
2012-09-25 09:35:00,22.21,22.23,22.16,22.17,170400.0,18.7322,18.7491,18.6901,18.6985,170400.0
2012-09-25 09:40:00,22.17,22.18,22.14,22.17,93000.0,18.6985,18.7069,18.6732,18.6985,93000.0
2012-09-25 09:45:00,22.17,22.18,22.08,22.1,238600.0,18.6985,18.7069,18.6226,18.6395,238600.0
2012-09-25 09:50:00,22.11,22.13,22.07,22.08,115400.0,18.6479,18.6648,18.6142,18.6226,115400.0
2012-09-25 09:55:00,22.08,22.09,22.07,22.08,131200.0,18.6226,18.631,18.6142,18.6226,131200.0
2012-09-25 10:00:00,22.08,22.11,22.07,22.1,195000.0,18.6226,18.6479,18.6142,18.6395,195000.0
2012-09-25 10:05:00,22.1,22.14,22.1,22.14,139600.0,18.6395,18.6732,18.6395,18.6732,139600.0
2012-09-25 10:10:00,22.14,22.17,22.14,22.16,89800.0,18.6732,18.6985,18.6732,18.6901,89800.0
2012-09-25 10:15:00,22.17,22.22,22.16,22.2,182200.0,18.6985,18.7407,18.6901,18.7238,182200.0
2012-09-25 10:20:00,22.2,22.27,22.18,22.25,228400.0,18.7238,18.7828,18.7069,18.766,228400.0
2012-09-25 10:25:00,22.25,22.31,22.24,22.31,336800.0,18.766,18.8166,18.7575,18.8166,336800.0
2012-09-25 10:30:00,22.31,22.36,22.3,22.35,246000.0,18.8166,18.8588,18.8082,18.8503,246000.0
2012-09-25 10:35:00,22.36,22.4,22.35,22.38,266800.0,18.8588,18.8925,18.8503,18.8756,266800.0
2012-09-25 10:40:00,22.38,22.38,22.33,22.35,190800.0,18.8756,18.8756,18.8335,18.8503,190800.0
2012-09-25 10:45:00,22.35,22.39,22.35,22.39,83600.0,18.8503,18.8841,18.8503,18.8841,83600.0
2012-09-25 10:50:00,22.39,22.43,22.39,22.42,149400.0,18.8841,18.9178,18.8841,18.9094,149400.0
2012-09-25 10:55:00,22.42,22.46,22.41,22.45,206800.0,18.9094,18.9431,18.9009,18.9347,206800.0
2012-09-25 11:00:00,22.44,22.45,22.43,22.45,311000.0,18.9262,18.9347,18.9178,18.9347,311000.0
2012-09-25 11:05:00,22.45,22.46,22.43,22.44,164600.0,18.9347,18.9431,18.9178,18.9262,164600.0
2012-09-25 11:10:00,22.44,22.45,22.41,22.42,76000.0,18.9262,18.9347,18.9009,18.9094,76000.0
2012-09-25 11:15:00,22.43,22.43,22.41,22.42,117400.0,18.9178,18.9178,18.9009,18.9094,117400.0
2012-09-25 11:20:00,22.42,22.45,22.4,22.41,104800.0,18.9094,18.9347,18.8925,18.9009,104800.0
2012-09-25 11:25:00,22.42,22.45,22.41,22.43,71000.0,18.9094,18.9347,18.9009,18.9178,71000.0
2012-09-25 11:30:00,22.43,22.46,22.43,22.46,135400.0,18.9178,18.9431,18.9178,18.9431,135400.0
2012-09-25 11:35:00,22.45,22.46,22.44,22.46,79800.0,18.9347,18.9431,18.9262,18.9431,79800.0
2012-09-25 11:40:00,22.46,22.47,22.43,22.43,187800.0,18.9431,18.9515,18.9178,18.9178,187800.0
2012-09-25 11:45:00,22.44,22.46,22.43,22.44,122400.0,18.9262,18.9431,18.9178,18.9262,122400.0
2012-09-25 11:50:00,22.44,22.44,22.4,22.41,113000.0,18.9262,18.9262,18.8925,18.9009,113000.0
2012-09-25 11:55:00,22.41,22.41,22.39,22.4,126200.0,18.9009,18.9009,18.8841,18.8925,126200.0
2012-09-25 12:00:00,22.4,22.41,22.35,22.36,226200.0,18.8925,18.9009,18.8503,18.8588,226200.0
2012-09-25 12:05:00,22.35,22.36,22.33,22.35,106200.0,18.8503,18.8588,18.8335,18.8503,106200.0
2012-09-25 12:10:00,22.34,22.36,22.33,22.33,140800.0,18.8419,18.8588,18.8335,18.8335,140800.0
2012-09-25 12:15:00,22.33,22.34,22.3,22.33,129400.0,18.8335,18.8419,18.8082,18.8335,129400.0
2012-09-25 12:20:00,22.34,22.36,22.34,22.36,44000.0,18.8419,18.8588,18.8419,18.8588,44000.0
2012-09-25 12:25:00,22.36,22.38,22.36,22.36,43400.0,18.8588,18.8756,18.8588,18.8588,43400.0
2012-09-25 12:30:00,22.36,22.38,22.36,22.36,63200.0,18.8588,18.8756,18.8588,18.8588,63200.0
2012-09-25 12:35:00,22.37,22.37,22.28,22.28,97600.0,18.8672,18.8672,18.7913,18.7913,97600.0
2012-09-25 12:40:00,22.28,22.31,22.25,22.25,197800.0,18.7913,18.8166,18.766,18.766,197800.0
2012-09-25 12:45:00,22.25,22.26,22.22,22.23,170600.0,18.766,18.7744,18.7407,18.7491,170600.0
2012-09-25 12:50:00,22.23,22.23,22.2,22.21,81000.0,18.7491,18.7491,18.7238,18.7322,81000.0
2012-09-25 12:55:00,22.21,22.22,22.2,22.21,118400.0,18.7322,18.7407,18.7238,18.7322,118400.0
2012-09-25 13:00:00,22.21,22.21,22.19,22.21,78400.0,18.7322,18.7322,18.7154,18.7322,78400.0
2012-09-25 13:05:00,22.21,22.23,22.2,22.2,102000.0,18.7322,18.7491,18.7238,18.7238,102000.0
2012-09-25 13:10:00,22.2,22.2,22.2,22.2,53800.0,18.7238,18.7238,18.7238,18.7238,53800.0
2012-09-25 13:15:00,22.2,22.21,22.15,22.18,151000.0,18.7238,18.7322,18.6816,18.7069,151000.0
2012-09-25 13:20:00,22.18,22.2,22.18,22.2,43800.0,18.7069,18.7238,18.7069,18.7238,43800.0
2012-09-25 13:25:00,22.2,22.2,22.18,22.18,27600.0,18.7238,18.7238,18.7069,18.7069,27600.0
2012-09-25 13:30:00,22.18,22.19,22.16,22.18,55400.0,18.7069,18.7154,18.6901,18.7069,55400.0
2012-09-25 13:35:00,22.19,22.22,22.18,22.19,66400.0,18.7154,18.7407,18.7069,18.7154,66400.0
2012-09-25 13:40:00,22.18,22.18,22.16,22.16,40600.0,18.7069,18.7069,18.6901,18.6901,40600.0
2012-09-25 13:45:00,22.16,22.16,22.13,22.15,90800.0,18.6901,18.6901,18.6648,18.6816,90800.0
2012-09-25 13:50:00,22.15,22.17,22.14,22.15,43800.0,18.6816,18.6985,18.6732,18.6816,43800.0
2012-09-25 13:55:00,22.15,22.18,22.13,22.17,336600.0,18.6816,18.7069,18.6648,18.6985,336600.0
2012-09-25 14:00:00,22.18,22.18,22.17,22.18,195400.0,18.7069,18.7069,18.6985,18.7069,195400.0
2012-09-25 14:05:00,22.18,22.19,22.15,22.15,367000.0,18.7069,18.7154,18.6816,18.6816,367000.0
2012-09-25 14:10:00,22.15,22.16,22.14,22.14,115800.0,18.6816,18.6901,18.6732,18.6732,115800.0
2012-09-25 14:15:00,22.14,22.14,22.1,22.1,94600.0,18.6732,18.6732,18.6395,18.6395,94600.0
2012-09-25 14:20:00,22.1,22.13,22.08,22.12,111000.0,18.6395,18.6648,18.6226,18.6563,111000.0
2012-09-25 14:25:00,22.13,22.13,22.11,22.13,98600.0,18.6648,18.6648,18.6479,18.6648,98600.0
2012-09-25 14:30:00,22.13,22.15,22.13,22.13,92400.0,18.6648,18.6816,18.6648,18.6648,92400.0
2012-09-25 14:35:00,22.13,22.14,22.1,22.11,90400.0,18.6648,18.6732,18.6395,18.6479,90400.0
2012-09-25 14:40:00,22.11,22.13,22.1,22.13,71400.0,18.6479,18.6648,18.6395,18.6648,71400.0
2012-09-25 14:45:00,22.13,22.15,22.1,22.15,108800.0,18.6648,18.6816,18.6395,18.6816,108800.0
2012-09-25 14:50:00,22.15,22.15,22.13,22.13,80800.0,18.6816,18.6816,18.6648,18.6648,80800.0
2012-09-25 14:55:00,22.13,22.13,22.1,22.11,107800.0,18.6648,18.6648,18.6395,18.6479,107800.0
2012-09-25 15:00:00,22.1,22.11,22.09,22.1,117200.0,18.6395,18.6479,18.631,18.6395,117200.0
2012-09-25 15:05:00,22.09,22.1,22.05,22.05,173600.0,18.631,18.6395,18.5973,18.5973,173600.0
2012-09-25 15:10:00,22.05,22.08,22.01,22.07,478600.0,18.5973,18.6226,18.5636,18.6142,478600.0
2012-09-25 15:15:00,22.07,22.08,22.06,22.07,177200.0,18.6142,18.6226,18.6057,18.6142,177200.0
2012-09-25 15:20:00,22.07,22.08,22.06,22.07,156400.0,18.6142,18.6226,18.6057,18.6142,156400.0
2012-09-25 15:25:00,22.06,22.1,22.05,22.09,156000.0,18.6057,18.6395,18.5973,18.631,156000.0
2012-09-25 15:30:00,22.09,22.1,22.08,22.1,189800.0,18.631,18.6395,18.6226,18.6395,189800.0
2012-09-25 15:35:00,22.1,22.11,22.08,22.08,197400.0,18.6395,18.6479,18.6226,18.6226,197400.0
2012-09-25 15:40:00,22.08,22.09,22.07,22.07,244400.0,18.6226,18.631,18.6142,18.6142,244400.0
2012-09-25 15:45:00,22.07,22.08,22.05,22.06,192400.0,18.6142,18.6226,18.5973,18.6057,192400.0
2012-09-25 15:50:00,22.06,22.06,22.04,22.05,315400.0,18.6057,18.6057,18.5889,18.5973,315400.0
2012-09-25 15:55:00,22.05,22.06,22.01,22.03,668600.0,18.5973,18.6057,18.5636,18.5804,668600.0
2012-09-26 09:30:00,22.04,22.21,22.04,22.15,249200.0,18.5889,18.7322,18.5889,18.6816,249200.0
2012-09-26 09:35:00,22.17,22.23,22.16,22.2,165600.0,18.6985,18.7491,18.6901,18.7238,165600.0
2012-09-26 09:40:00,22.2,22.21,22.16,22.2,98000.0,18.7238,18.7322,18.6901,18.7238,98000.0
2012-09-26 09:45:00,22.2,22.23,22.17,22.18,203200.0,18.7238,18.7491,18.6985,18.7069,203200.0
2012-09-26 09:50:00,22.18,22.25,22.18,22.25,396400.0,18.7069,18.766,18.7069,18.766,396400.0
2012-09-26 09:55:00,22.24,22.26,22.23,22.25,157600.0,18.7575,18.7744,18.7491,18.766,157600.0
2012-09-26 10:00:00,22.25,22.27,22.23,22.25,109400.0,18.766,18.7828,18.7491,18.766,109400.0
2012-09-26 10:05:00,22.25,22.27,22.24,22.25,143600.0,18.766,18.7828,18.7575,18.766,143600.0
2012-09-26 10:10:00,22.25,22.27,22.24,22.26,154000.0,18.766,18.7828,18.7575,18.7744,154000.0
2012-09-26 10:15:00,22.27,22.3,22.26,22.3,163800.0,18.7828,18.8082,18.7744,18.8082,163800.0
2012-09-26 10:20:00,22.3,22.3,22.24,22.25,89800.0,18.8082,18.8082,18.7575,18.766,89800.0
2012-09-26 10:25:00,22.25,22.25,22.23,22.23,128000.0,18.766,18.766,18.7491,18.7491,128000.0
2012-09-26 10:30:00,22.24,22.24,22.2,22.22,146400.0,18.7575,18.7575,18.7238,18.7407,146400.0
2012-09-26 10:35:00,22.22,22.22,22.2,22.22,424000.0,18.7407,18.7407,18.7238,18.7407,424000.0
2012-09-26 10:40:00,22.22,22.25,22.2,22.24,147600.0,18.7407,18.766,18.7238,18.7575,147600.0
2012-09-26 10:45:00,22.24,22.24,22.22,22.23,107800.0,18.7575,18.7575,18.7407,18.7491,107800.0
2012-09-26 10:50:00,22.24,22.24,22.21,22.22,203400.0,18.7575,18.7575,18.7322,18.7407,203400.0
2012-09-26 10:55:00,22.22,22.23,22.2,22.21,180400.0,18.7407,18.7491,18.7238,18.7322,180400.0
2012-09-26 11:00:00,22.21,22.23,22.18,22.18,133200.0,18.7322,18.7491,18.7069,18.7069,133200.0
2012-09-26 11:05:00,22.18,22.2,22.18,22.18,150200.0,18.7069,18.7238,18.7069,18.7069,150200.0
2012-09-26 11:10:00,22.18,22.2,22.17,22.19,85200.0,18.7069,18.7238,18.6985,18.7154,85200.0
2012-09-26 11:15:00,22.19,22.21,22.19,22.2,202600.0,18.7154,18.7322,18.7154,18.7238,202600.0
2012-09-26 11:20:00,22.2,22.21,22.18,22.21,161400.0,18.7238,18.7322,18.7069,18.7322,161400.0
2012-09-26 11:25:00,22.2,22.21,22.18,22.2,101600.0,18.7238,18.7322,18.7069,18.7238,101600.0
2012-09-26 11:30:00,22.2,22.22,22.19,22.22,311800.0,18.7238,18.7407,18.7154,18.7407,311800.0
2012-09-26 11:35:00,22.22,22.25,22.21,22.25,106000.0,18.7407,18.766,18.7322,18.766,106000.0
2012-09-26 11:40:00,22.25,22.31,22.25,22.31,194000.0,18.766,18.8166,18.766,18.8166,194000.0
2012-09-26 11:45:00,22.3,22.32,22.29,22.3,91200.0,18.8082,18.825,18.7997,18.8082,91200.0
2012-09-26 11:50:00,22.3,22.31,22.27,22.28,75400.0,18.8082,18.8166,18.7828,18.7913,75400.0
2012-09-26 11:55:00,22.28,22.3,22.26,22.3,104400.0,18.7913,18.8082,18.7744,18.8082,104400.0
2012-09-26 12:00:00,22.3,22.33,22.29,22.31,310400.0,18.8082,18.8335,18.7997,18.8166,310400.0
2012-09-26 12:05:00,22.3,22.32,22.3,22.31,122600.0,18.8082,18.825,18.8082,18.8166,122600.0
2012-09-26 12:10:00,22.32,22.32,22.29,22.32,126600.0,18.825,18.825,18.7997,18.825,126600.0
2012-09-26 12:15:00,22.32,22.32,22.29,22.31,108200.0,18.825,18.825,18.7997,18.8166,108200.0
2012-09-26 12:20:00,22.31,22.31,22.29,22.3,73800.0,18.8166,18.8166,18.7997,18.8082,73800.0
2012-09-26 12:25:00,22.3,22.31,22.28,22.28,84400.0,18.8082,18.8166,18.7913,18.7913,84400.0
2012-09-26 12:30:00,22.28,22.29,22.27,22.28,65600.0,18.7913,18.7997,18.7828,18.7913,65600.0
2012-09-26 12:35:00,22.28,22.28,22.25,22.25,89600.0,18.7913,18.7913,18.766,18.766,89600.0
2012-09-26 12:40:00,22.25,22.27,22.24,22.25,91200.0,18.766,18.7828,18.7575,18.766,91200.0
2012-09-26 12:45:00,22.26,22.29,22.25,22.28,138200.0,18.7744,18.7997,18.766,18.7913,138200.0
2012-09-26 12:50:00,22.28,22.32,22.27,22.31,173800.0,18.7913,18.825,18.7828,18.8166,173800.0
2012-09-26 12:55:00,22.32,22.34,22.31,22.34,107400.0,18.825,18.8419,18.8166,18.8419,107400.0
2012-09-26 13:00:00,22.34,22.36,22.34,22.35,111400.0,18.8419,18.8588,18.8419,18.8503,111400.0
2012-09-26 13:05:00,22.35,22.38,22.34,22.35,140800.0,18.8503,18.8756,18.8419,18.8503,140800.0
2012-09-26 13:10:00,22.34,22.36,22.33,22.33,79000.0,18.8419,18.8588,18.8335,18.8335,79000.0
2012-09-26 13:15:00,22.33,22.36,22.32,22.36,154800.0,18.8335,18.8588,18.825,18.8588,154800.0
2012-09-26 13:20:00,22.36,22.38,22.36,22.36,65800.0,18.8588,18.8756,18.8588,18.8588,65800.0
2012-09-26 13:25:00,22.37,22.41,22.36,22.4,157400.0,18.8672,18.9009,18.8588,18.8925,157400.0
2012-09-26 13:30:00,22.4,22.4,22.37,22.4,222600.0,18.8925,18.8925,18.8672,18.8925,222600.0
2012-09-26 13:35:00,22.4,22.43,22.4,22.42,153800.0,18.8925,18.9178,18.8925,18.9094,153800.0
2012-09-26 13:40:00,22.42,22.44,22.42,22.44,67600.0,18.9094,18.9262,18.9094,18.9262,67600.0
2012-09-26 13:45:00,22.44,22.44,22.41,22.41,182200.0,18.9262,18.9262,18.9009,18.9009,182200.0
2012-09-26 13:50:00,22.42,22.42,22.39,22.39,97600.0,18.9094,18.9094,18.8841,18.8841,97600.0
2012-09-26 13:55:00,22.39,22.4,22.35,22.38,148200.0,18.8841,18.8925,18.8503,18.8756,148200.0
2012-09-26 14:00:00,22.38,22.43,22.38,22.41,97000.0,18.8756,18.9178,18.8756,18.9009,97000.0
2012-09-26 14:05:00,22.41,22.42,22.4,22.41,105600.0,18.9009,18.9094,18.8925,18.9009,105600.0
2012-09-26 14:10:00,22.41,22.42,22.41,22.42,75600.0,18.9009,18.9094,18.9009,18.9094,75600.0
2012-09-26 14:15:00,22.42,22.44,22.42,22.42,148000.0,18.9094,18.9262,18.9094,18.9094,148000.0
2012-09-26 14:20:00,22.42,22.43,22.39,22.4,77200.0,18.9094,18.9178,18.8841,18.8925,77200.0
2012-09-26 14:25:00,22.39,22.41,22.35,22.35,79000.0,18.8841,18.9009,18.8503,18.8503,79000.0
2012-09-26 14:30:00,22.35,22.39,22.33,22.39,199800.0,18.8503,18.8841,18.8335,18.8841,199800.0
2012-09-26 14:35:00,22.39,22.41,22.38,22.4,110800.0,18.8841,18.9009,18.8756,18.8925,110800.0
2012-09-26 14:40:00,22.4,22.4,22.36,22.39,69200.0,18.8925,18.8925,18.8588,18.8841,69200.0
2012-09-26 14:45:00,22.39,22.4,22.37,22.4,136200.0,18.8841,18.8925,18.8672,18.8925,136200.0
2012-09-26 14:50:00,22.39,22.4,22.38,22.39,92600.0,18.8841,18.8925,18.8756,18.8841,92600.0
2012-09-26 14:55:00,22.39,22.39,22.38,22.39,204800.0,18.8841,18.8841,18.8756,18.8841,204800.0
2012-09-26 15:00:00,22.39,22.39,22.36,22.36,286400.0,18.8841,18.8841,18.8588,18.8588,286400.0
2012-09-26 15:05:00,22.36,22.36,22.31,22.31,141800.0,18.8588,18.8588,18.8166,18.8166,141800.0
2012-09-26 15:10:00,22.32,22.32,22.31,22.31,112600.0,18.825,18.825,18.8166,18.8166,112600.0
2012-09-26 15:15:00,22.32,22.34,22.3,22.32,154000.0,18.825,18.8419,18.8082,18.825,154000.0
2012-09-26 15:20:00,22.32,22.33,22.28,22.28,120600.0,18.825,18.8335,18.7913,18.7913,120600.0
2012-09-26 15:25:00,22.28,22.28,22.25,22.25,143400.0,18.7913,18.7913,18.766,18.766,143400.0
2012-09-26 15:30:00,22.25,22.28,22.25,22.28,193400.0,18.766,18.7913,18.766,18.7913,193400.0
2012-09-26 15:35:00,22.28,22.3,22.27,22.29,335200.0,18.7913,18.8082,18.7828,18.7997,335200.0
2012-09-26 15:40:00,22.29,22.29,22.27,22.29,218600.0,18.7997,18.7997,18.7828,18.7997,218600.0
2012-09-26 15:45:00,22.28,22.29,22.28,22.28,441600.0,18.7913,18.7997,18.7913,18.7913,441600.0
2012-09-26 15:50:00,22.28,22.3,22.27,22.3,302000.0,18.7913,18.8082,18.7828,18.8082,302000.0
2012-09-26 15:55:00,22.29,22.31,22.29,22.31,688600.0,18.7997,18.8166,18.7997,18.8166,688600.0
2012-09-27 09:30:00,22.3,22.41,22.3,22.35,195600.0,18.8082,18.9009,18.8082,18.8503,195600.0
2012-09-27 09:35:00,22.35,22.36,22.29,22.29,258200.0,18.8503,18.8588,18.7997,18.7997,258200.0
2012-09-27 09:40:00,22.29,22.29,22.23,22.25,97600.0,18.7997,18.7997,18.7491,18.766,97600.0
2012-09-27 09:45:00,22.25,22.3,22.25,22.29,106400.0,18.766,18.8082,18.766,18.7997,106400.0
2012-09-27 09:50:00,22.29,22.33,22.29,22.33,160400.0,18.7997,18.8335,18.7997,18.8335,160400.0
2012-09-27 09:55:00,22.33,22.36,22.33,22.36,135800.0,18.8335,18.8588,18.8335,18.8588,135800.0
2012-09-27 10:00:00,22.35,22.36,22.31,22.32,72000.0,18.8503,18.8588,18.8166,18.825,72000.0
2012-09-27 10:05:00,22.31,22.33,22.3,22.31,114200.0,18.8166,18.8335,18.8082,18.8166,114200.0
2012-09-27 10:10:00,22.31,22.34,22.3,22.33,150200.0,18.8166,18.8419,18.8082,18.8335,150200.0
2012-09-27 10:15:00,22.33,22.35,22.32,22.34,101800.0,18.8335,18.8503,18.825,18.8419,101800.0
2012-09-27 10:20:00,22.33,22.36,22.33,22.36,159400.0,18.8335,18.8588,18.8335,18.8588,159400.0
2012-09-27 10:25:00,22.36,22.36,22.33,22.34,107200.0,18.8588,18.8588,18.8335,18.8419,107200.0
2012-09-27 10:30:00,22.34,22.38,22.34,22.38,131000.0,18.8419,18.8756,18.8419,18.8756,131000.0
2012-09-27 10:35:00,22.38,22.39,22.35,22.37,109800.0,18.8756,18.8841,18.8503,18.8672,109800.0
2012-09-27 10:40:00,22.37,22.39,22.36,22.37,85200.0,18.8672,18.8841,18.8588,18.8672,85200.0
2012-09-27 10:45:00,22.37,22.38,22.35,22.36,44400.0,18.8672,18.8756,18.8503,18.8588,44400.0
2012-09-27 10:50:00,22.36,22.36,22.34,22.34,41000.0,18.8588,18.8588,18.8419,18.8419,41000.0
2012-09-27 10:55:00,22.34,22.34,22.32,22.32,79000.0,18.8419,18.8419,18.825,18.825,79000.0
2012-09-27 11:00:00,22.33,22.35,22.33,22.33,58400.0,18.8335,18.8503,18.8335,18.8335,58400.0
2012-09-27 11:05:00,22.33,22.34,22.32,22.33,39000.0,18.8335,18.8419,18.825,18.8335,39000.0
2012-09-27 11:10:00,22.33,22.34,22.3,22.32,63000.0,18.8335,18.8419,18.8082,18.825,63000.0
2012-09-27 11:15:00,22.32,22.33,22.32,22.32,36400.0,18.825,18.8335,18.825,18.825,36400.0
2012-09-27 11:20:00,22.33,22.35,22.32,22.35,118200.0,18.8335,18.8503,18.825,18.8503,118200.0
2012-09-27 11:25:00,22.34,22.36,22.33,22.35,60400.0,18.8419,18.8588,18.8335,18.8503,60400.0
2012-09-27 11:30:00,22.35,22.36,22.34,22.36,133200.0,18.8503,18.8588,18.8419,18.8588,133200.0
2012-09-27 11:35:00,22.36,22.37,22.36,22.36,37600.0,18.8588,18.8672,18.8588,18.8588,37600.0
2012-09-27 11:40:00,22.37,22.37,22.36,22.36,43000.0,18.8672,18.8672,18.8588,18.8588,43000.0
2012-09-27 11:45:00,22.36,22.39,22.36,22.38,30400.0,18.8588,18.8841,18.8588,18.8756,30400.0
2012-09-27 11:50:00,22.39,22.39,22.37,22.38,50200.0,18.8841,18.8841,18.8672,18.8756,50200.0
2012-09-27 11:55:00,22.38,22.41,22.37,22.41,91200.0,18.8756,18.9009,18.8672,18.9009,91200.0
2012-09-27 12:00:00,22.41,22.43,22.4,22.43,137800.0,18.9009,18.9178,18.8925,18.9178,137800.0
2012-09-27 12:05:00,22.43,22.48,22.43,22.47,124200.0,18.9178,18.96,18.9178,18.9515,124200.0
2012-09-27 12:10:00,22.47,22.48,22.43,22.43,94600.0,18.9515,18.96,18.9178,18.9178,94600.0
2012-09-27 12:15:00,22.43,22.46,22.43,22.44,98400.0,18.9178,18.9431,18.9178,18.9262,98400.0
2012-09-27 12:20:00,22.44,22.45,22.43,22.43,62200.0,18.9262,18.9347,18.9178,18.9178,62200.0
2012-09-27 12:25:00,22.43,22.47,22.43,22.46,182400.0,18.9178,18.9515,18.9178,18.9431,182400.0
2012-09-27 12:30:00,22.46,22.47,22.44,22.44,147000.0,18.9431,18.9515,18.9262,18.9262,147000.0
2012-09-27 12:35:00,22.44,22.45,22.43,22.45,32800.0,18.9262,18.9347,18.9178,18.9347,32800.0
2012-09-27 12:40:00,22.45,22.46,22.43,22.44,58400.0,18.9347,18.9431,18.9178,18.9262,58400.0
2012-09-27 12:45:00,22.43,22.45,22.43,22.44,60200.0,18.9178,18.9347,18.9178,18.9262,60200.0
2012-09-27 12:50:00,22.44,22.46,22.43,22.45,88200.0,18.9262,18.9431,18.9178,18.9347,88200.0
2012-09-27 12:55:00,22.46,22.47,22.45,22.46,60000.0,18.9431,18.9515,18.9347,18.9431,60000.0
2012-09-27 13:00:00,22.46,22.46,22.45,22.45,60400.0,18.9431,18.9431,18.9347,18.9347,60400.0
2012-09-27 13:05:00,22.46,22.47,22.44,22.45,442200.0,18.9431,18.9515,18.9262,18.9347,442200.0
2012-09-27 13:10:00,22.45,22.45,22.43,22.43,200600.0,18.9347,18.9347,18.9178,18.9178,200600.0
2012-09-27 13:15:00,22.43,22.45,22.43,22.43,80000.0,18.9178,18.9347,18.9178,18.9178,80000.0
2012-09-27 13:20:00,22.43,22.45,22.43,22.45,66400.0,18.9178,18.9347,18.9178,18.9347,66400.0
2012-09-27 13:25:00,22.45,22.46,22.45,22.46,67800.0,18.9347,18.9431,18.9347,18.9431,67800.0
2012-09-27 13:30:00,22.46,22.48,22.46,22.47,55400.0,18.9431,18.96,18.9431,18.9515,55400.0
2012-09-27 13:35:00,22.48,22.5,22.47,22.5,64600.0,18.96,18.9768,18.9515,18.9768,64600.0
2012-09-27 13:40:00,22.5,22.54,22.5,22.52,189000.0,18.9768,19.0106,18.9768,18.9937,189000.0
2012-09-27 13:45:00,22.53,22.54,22.52,22.52,51200.0,19.0021,19.0106,18.9937,18.9937,51200.0
2012-09-27 13:50:00,22.53,22.53,22.51,22.51,34800.0,19.0021,19.0021,18.9853,18.9853,34800.0
2012-09-27 13:55:00,22.5,22.55,22.5,22.54,71200.0,18.9768,19.019,18.9768,19.0106,71200.0
2012-09-27 14:00:00,22.54,22.55,22.52,22.52,201800.0,19.0106,19.019,18.9937,18.9937,201800.0
2012-09-27 14:05:00,22.52,22.55,22.52,22.54,136000.0,18.9937,19.019,18.9937,19.0106,136000.0
2012-09-27 14:10:00,22.54,22.55,22.53,22.54,116600.0,19.0106,19.019,19.0021,19.0106,116600.0
2012-09-27 14:15:00,22.54,22.56,22.54,22.55,136400.0,19.0106,19.0274,19.0106,19.019,136400.0
2012-09-27 14:20:00,22.55,22.56,22.55,22.56,49600.0,19.019,19.0274,19.019,19.0274,49600.0
2012-09-27 14:25:00,22.56,22.56,22.55,22.56,48200.0,19.0274,19.0274,19.019,19.0274,48200.0
2012-09-27 14:30:00,22.55,22.56,22.55,22.56,47000.0,19.019,19.0274,19.019,19.0274,47000.0
2012-09-27 14:35:00,22.56,22.58,22.55,22.56,184200.0,19.0274,19.0443,19.019,19.0274,184200.0
2012-09-27 14:40:00,22.57,22.58,22.57,22.57,67000.0,19.0359,19.0443,19.0359,19.0359,67000.0
2012-09-27 14:45:00,22.57,22.57,22.57,22.57,29000.0,19.0359,19.0359,19.0359,19.0359,29000.0
2012-09-27 14:50:00,22.57,22.58,22.57,22.57,113600.0,19.0359,19.0443,19.0359,19.0359,113600.0
2012-09-27 14:55:00,22.57,22.57,22.56,22.57,88000.0,19.0359,19.0359,19.0274,19.0359,88000.0
2012-09-27 15:00:00,22.57,22.58,22.57,22.57,63200.0,19.0359,19.0443,19.0359,19.0359,63200.0
2012-09-27 15:05:00,22.58,22.58,22.57,22.57,62800.0,19.0443,19.0443,19.0359,19.0359,62800.0
2012-09-27 15:10:00,22.57,22.58,22.56,22.58,195800.0,19.0359,19.0443,19.0274,19.0443,195800.0
2012-09-27 15:15:00,22.58,22.58,22.57,22.57,158600.0,19.0443,19.0443,19.0359,19.0359,158600.0
2012-09-27 15:20:00,22.57,22.58,22.57,22.58,154200.0,19.0359,19.0443,19.0359,19.0443,154200.0
2012-09-27 15:25:00,22.58,22.59,22.57,22.58,144000.0,19.0443,19.0527,19.0359,19.0443,144000.0
2012-09-27 15:30:00,22.58,22.59,22.57,22.57,174600.0,19.0443,19.0527,19.0359,19.0359,174600.0
2012-09-27 15:35:00,22.57,22.58,22.56,22.57,131600.0,19.0359,19.0443,19.0274,19.0359,131600.0
2012-09-27 15:40:00,22.57,22.58,22.57,22.57,150600.0,19.0359,19.0443,19.0359,19.0359,150600.0
2012-09-27 15:45:00,22.57,22.58,22.52,22.53,236800.0,19.0359,19.0443,18.9937,19.0021,236800.0
2012-09-27 15:50:00,22.53,22.53,22.52,22.53,255800.0,19.0021,19.0021,18.9937,19.0021,255800.0
2012-09-27 15:55:00,22.53,22.54,22.52,22.53,420400.0,19.0021,19.0106,18.9937,19.0021,420400.0
2012-09-28 09:30:00,22.09,22.2,21.98,22.2,1019000.0,18.631,18.7238,18.5383,18.7238,1019000.0
2012-09-28 09:35:00,22.18,22.27,22.15,22.25,457800.0,18.7069,18.7828,18.6816,18.766,457800.0
2012-09-28 09:40:00,22.25,22.25,22.16,22.18,343600.0,18.766,18.766,18.6901,18.7069,343600.0
2012-09-28 09:45:00,22.17,22.18,22.09,22.14,122000.0,18.6985,18.7069,18.631,18.6732,122000.0
2012-09-28 09:50:00,22.14,22.16,22.12,22.13,222200.0,18.6732,18.6901,18.6563,18.6648,222200.0
2012-09-28 09:55:00,22.13,22.16,22.12,22.16,97600.0,18.6648,18.6901,18.6563,18.6901,97600.0
2012-09-28 10:00:00,22.16,22.19,22.15,22.17,109200.0,18.6901,18.7154,18.6816,18.6985,109200.0
2012-09-28 10:05:00,22.16,22.18,22.14,22.15,131200.0,18.6901,18.7069,18.6732,18.6816,131200.0
2012-09-28 10:10:00,22.15,22.15,22.12,22.12,149600.0,18.6816,18.6816,18.6563,18.6563,149600.0
2012-09-28 10:15:00,22.13,22.14,22.11,22.11,165800.0,18.6648,18.6732,18.6479,18.6479,165800.0
2012-09-28 10:20:00,22.11,22.15,22.08,22.11,265000.0,18.6479,18.6816,18.6226,18.6479,265000.0
2012-09-28 10:25:00,22.1,22.14,22.09,22.11,100000.0,18.6395,18.6732,18.631,18.6479,100000.0
2012-09-28 10:30:00,22.11,22.21,22.1,22.2,268600.0,18.6479,18.7322,18.6395,18.7238,268600.0
2012-09-28 10:35:00,22.2,22.23,22.15,22.23,145000.0,18.7238,18.7491,18.6816,18.7491,145000.0
2012-09-28 10:40:00,22.23,22.23,22.18,22.21,202200.0,18.7491,18.7491,18.7069,18.7322,202200.0
2012-09-28 10:45:00,22.21,22.26,22.21,22.24,129400.0,18.7322,18.7744,18.7322,18.7575,129400.0
2012-09-28 10:50:00,22.24,22.25,22.23,22.24,147800.0,18.7575,18.766,18.7491,18.7575,147800.0
2012-09-28 10:55:00,22.24,22.26,22.22,22.23,327600.0,18.7575,18.7744,18.7407,18.7491,327600.0
2012-09-28 11:00:00,22.23,22.24,22.19,22.24,122200.0,18.7491,18.7575,18.7154,18.7575,122200.0
2012-09-28 11:05:00,22.24,22.25,22.22,22.25,62400.0,18.7575,18.766,18.7407,18.766,62400.0
2012-09-28 11:10:00,22.25,22.27,22.24,22.25,132600.0,18.766,18.7828,18.7575,18.766,132600.0
2012-09-28 11:15:00,22.25,22.3,22.25,22.3,72800.0,18.766,18.8082,18.766,18.8082,72800.0
2012-09-28 11:20:00,22.29,22.3,22.28,22.29,71600.0,18.7997,18.8082,18.7913,18.7997,71600.0
2012-09-28 11:25:00,22.29,22.29,22.26,22.27,94800.0,18.7997,18.7997,18.7744,18.7828,94800.0
2012-09-28 11:30:00,22.27,22.32,22.27,22.32,86800.0,18.7828,18.825,18.7828,18.825,86800.0
2012-09-28 11:35:00,22.32,22.34,22.3,22.33,83600.0,18.825,18.8419,18.8082,18.8335,83600.0
2012-09-28 11:40:00,22.33,22.35,22.32,22.32,59600.0,18.8335,18.8503,18.825,18.825,59600.0
2012-09-28 11:45:00,22.32,22.37,22.32,22.37,113200.0,18.825,18.8672,18.825,18.8672,113200.0
2012-09-28 11:50:00,22.36,22.36,22.34,22.36,104800.0,18.8588,18.8588,18.8419,18.8588,104800.0
2012-09-28 11:55:00,22.36,22.39,22.36,22.39,69000.0,18.8588,18.8841,18.8588,18.8841,69000.0
2012-09-28 12:00:00,22.39,22.39,22.37,22.38,147800.0,18.8841,18.8841,18.8672,18.8756,147800.0
2012-09-28 12:05:00,22.38,22.41,22.38,22.41,96000.0,18.8756,18.9009,18.8756,18.9009,96000.0
2012-09-28 12:10:00,22.41,22.44,22.41,22.43,123000.0,18.9009,18.9262,18.9009,18.9178,123000.0
2012-09-28 12:15:00,22.43,22.47,22.43,22.47,123800.0,18.9178,18.9515,18.9178,18.9515,123800.0
2012-09-28 12:20:00,22.47,22.48,22.43,22.44,181200.0,18.9515,18.96,18.9178,18.9262,181200.0
2012-09-28 12:25:00,22.45,22.45,22.42,22.43,107000.0,18.9347,18.9347,18.9094,18.9178,107000.0
2012-09-28 12:30:00,22.43,22.45,22.43,22.44,66600.0,18.9178,18.9347,18.9178,18.9262,66600.0
2012-09-28 12:35:00,22.45,22.45,22.43,22.45,96800.0,18.9347,18.9347,18.9178,18.9347,96800.0
2012-09-28 12:40:00,22.45,22.45,22.43,22.43,92400.0,18.9347,18.9347,18.9178,18.9178,92400.0
2012-09-28 12:45:00,22.43,22.46,22.42,22.45,72400.0,18.9178,18.9431,18.9094,18.9347,72400.0
2012-09-28 12:50:00,22.45,22.45,22.43,22.43,22400.0,18.9347,18.9347,18.9178,18.9178,22400.0
2012-09-28 12:55:00,22.43,22.43,22.4,22.41,113800.0,18.9178,18.9178,18.8925,18.9009,113800.0
2012-09-28 13:00:00,22.41,22.41,22.4,22.41,41600.0,18.9009,18.9009,18.8925,18.9009,41600.0
2012-09-28 13:05:00,22.41,22.41,22.37,22.37,73200.0,18.9009,18.9009,18.8672,18.8672,73200.0
2012-09-28 13:10:00,22.37,22.38,22.33,22.34,141200.0,18.8672,18.8756,18.8335,18.8419,141200.0
2012-09-28 13:15:00,22.34,22.38,22.34,22.36,52200.0,18.8419,18.8756,18.8419,18.8588,52200.0
2012-09-28 13:20:00,22.36,22.4,22.36,22.39,47800.0,18.8588,18.8925,18.8588,18.8841,47800.0
2012-09-28 13:25:00,22.39,22.4,22.38,22.39,27000.0,18.8841,18.8925,18.8756,18.8841,27000.0
2012-09-28 13:30:00,22.39,22.42,22.39,22.42,114600.0,18.8841,18.9094,18.8841,18.9094,114600.0
2012-09-28 13:35:00,22.42,22.46,22.41,22.46,87600.0,18.9094,18.9431,18.9009,18.9431,87600.0
2012-09-28 13:40:00,22.46,22.51,22.46,22.5,166000.0,18.9431,18.9853,18.9431,18.9768,166000.0
2012-09-28 13:45:00,22.5,22.5,22.47,22.48,130600.0,18.9768,18.9768,18.9515,18.96,130600.0
2012-09-28 13:50:00,22.48,22.48,22.44,22.44,56400.0,18.96,18.96,18.9262,18.9262,56400.0
2012-09-28 13:55:00,22.45,22.45,22.42,22.42,51800.0,18.9347,18.9347,18.9094,18.9094,51800.0
2012-09-28 14:00:00,22.43,22.43,22.42,22.42,125800.0,18.9178,18.9178,18.9094,18.9094,125800.0
2012-09-28 14:05:00,22.42,22.44,22.41,22.42,129400.0,18.9094,18.9262,18.9009,18.9094,129400.0
2012-09-28 14:10:00,22.43,22.43,22.42,22.42,51400.0,18.9178,18.9178,18.9094,18.9094,51400.0
2012-09-28 14:15:00,22.42,22.43,22.41,22.42,68800.0,18.9094,18.9178,18.9009,18.9094,68800.0
2012-09-28 14:20:00,22.42,22.43,22.4,22.4,53000.0,18.9094,18.9178,18.8925,18.8925,53000.0
2012-09-28 14:25:00,22.4,22.42,22.39,22.42,199600.0,18.8925,18.9094,18.8841,18.9094,199600.0
2012-09-28 14:30:00,22.42,22.42,22.38,22.41,103800.0,18.9094,18.9094,18.8756,18.9009,103800.0
2012-09-28 14:35:00,22.41,22.42,22.4,22.42,111600.0,18.9009,18.9094,18.8925,18.9094,111600.0
2012-09-28 14:40:00,22.42,22.43,22.41,22.42,68200.0,18.9094,18.9178,18.9009,18.9094,68200.0
2012-09-28 14:45:00,22.42,22.42,22.42,22.42,33200.0,18.9094,18.9094,18.9094,18.9094,33200.0
2012-09-28 14:50:00,22.42,22.43,22.42,22.43,82400.0,18.9094,18.9178,18.9094,18.9178,82400.0
2012-09-28 14:55:00,22.43,22.43,22.43,22.43,78400.0,18.9178,18.9178,18.9178,18.9178,78400.0
2012-09-28 15:00:00,22.43,22.44,22.41,22.41,69400.0,18.9178,18.9262,18.9009,18.9009,69400.0
2012-09-28 15:05:00,22.41,22.42,22.38,22.39,68200.0,18.9009,18.9094,18.8756,18.8841,68200.0
2012-09-28 15:10:00,22.39,22.39,22.38,22.39,66200.0,18.8841,18.8841,18.8756,18.8841,66200.0
2012-09-28 15:15:00,22.39,22.41,22.39,22.41,109200.0,18.8841,18.9009,18.8841,18.9009,109200.0
2012-09-28 15:20:00,22.4,22.42,22.4,22.41,117400.0,18.8925,18.9094,18.8925,18.9009,117400.0
2012-09-28 15:25:00,22.41,22.42,22.4,22.41,82000.0,18.9009,18.9094,18.8925,18.9009,82000.0
2012-09-28 15:30:00,22.41,22.41,22.39,22.4,183400.0,18.9009,18.9009,18.8841,18.8925,183400.0
2012-09-28 15:35:00,22.4,22.4,22.36,22.37,216400.0,18.8925,18.8925,18.8588,18.8672,216400.0
2012-09-28 15:40:00,22.36,22.38,22.35,22.38,257000.0,18.8588,18.8756,18.8503,18.8756,257000.0
2012-09-28 15:45:00,22.37,22.43,22.36,22.43,294800.0,18.8672,18.9178,18.8588,18.9178,294800.0
2012-09-28 15:50:00,22.43,22.43,22.4,22.4,317200.0,18.9178,18.9178,18.8925,18.8925,317200.0
2012-09-28 15:55:00,22.4,22.43,22.4,22.41,469400.0,18.8925,18.9178,18.8925,18.9009,469400.0
2012-10-01 09:30:00,22.43,22.61,22.42,22.6,312200.0,18.9178,19.0696,18.9094,19.0612,312200.0
2012-10-01 09:35:00,22.6,22.61,22.54,22.57,141600.0,19.0612,19.0696,19.0106,19.0359,141600.0
2012-10-01 09:40:00,22.57,22.58,22.55,22.58,101400.0,19.0359,19.0443,19.019,19.0443,101400.0
2012-10-01 09:45:00,22.57,22.62,22.55,22.62,131800.0,19.0359,19.078,19.019,19.078,131800.0
2012-10-01 09:50:00,22.62,22.65,22.6,22.6,257600.0,19.078,19.1033,19.0612,19.0612,257600.0
2012-10-01 09:55:00,22.61,22.61,22.53,22.54,101200.0,19.0696,19.0696,19.0021,19.0106,101200.0
2012-10-01 10:00:00,22.54,22.78,22.54,22.75,291200.0,19.0106,19.213,19.0106,19.1877,291200.0
2012-10-01 10:05:00,22.75,22.79,22.73,22.77,139400.0,19.1877,19.2214,19.1708,19.2046,139400.0
2012-10-01 10:10:00,22.77,22.77,22.71,22.75,115600.0,19.2046,19.2046,19.154,19.1877,115600.0
2012-10-01 10:15:00,22.75,22.75,22.7,22.7,187800.0,19.1877,19.1877,19.1455,19.1455,187800.0
2012-10-01 10:20:00,22.7,22.71,22.69,22.71,77000.0,19.1455,19.154,19.1371,19.154,77000.0
2012-10-01 10:25:00,22.71,22.74,22.68,22.7,164800.0,19.154,19.1793,19.1286,19.1455,164800.0
2012-10-01 10:30:00,22.7,22.71,22.68,22.71,119400.0,19.1455,19.154,19.1286,19.154,119400.0
2012-10-01 10:35:00,22.71,22.72,22.68,22.72,52200.0,19.154,19.1624,19.1286,19.1624,52200.0
2012-10-01 10:40:00,22.72,22.74,22.68,22.72,138400.0,19.1624,19.1793,19.1286,19.1624,138400.0
2012-10-01 10:45:00,22.72,22.74,22.72,22.72,85200.0,19.1624,19.1793,19.1624,19.1624,85200.0
2012-10-01 10:50:00,22.72,22.74,22.72,22.72,103800.0,19.1624,19.1793,19.1624,19.1624,103800.0
2012-10-01 10:55:00,22.72,22.73,22.71,22.72,75200.0,19.1624,19.1708,19.154,19.1624,75200.0
2012-10-01 11:00:00,22.72,22.77,22.72,22.77,89600.0,19.1624,19.2046,19.1624,19.2046,89600.0
2012-10-01 11:05:00,22.77,22.78,22.73,22.74,95800.0,19.2046,19.213,19.1708,19.1793,95800.0
2012-10-01 11:10:00,22.74,22.74,22.74,22.74,45000.0,19.1793,19.1793,19.1793,19.1793,45000.0
2012-10-01 11:15:00,22.74,22.74,22.72,22.73,66600.0,19.1793,19.1793,19.1624,19.1708,66600.0
2012-10-01 11:20:00,22.74,22.74,22.73,22.74,44600.0,19.1793,19.1793,19.1708,19.1793,44600.0
2012-10-01 11:25:00,22.74,22.75,22.72,22.74,107200.0,19.1793,19.1877,19.1624,19.1793,107200.0
2012-10-01 11:30:00,22.74,22.75,22.72,22.73,74000.0,19.1793,19.1877,19.1624,19.1708,74000.0
2012-10-01 11:35:00,22.73,22.73,22.72,22.73,54400.0,19.1708,19.1708,19.1624,19.1708,54400.0
2012-10-01 11:40:00,22.73,22.74,22.72,22.72,58600.0,19.1708,19.1793,19.1624,19.1624,58600.0
2012-10-01 11:45:00,22.72,22.73,22.7,22.7,44400.0,19.1624,19.1708,19.1455,19.1455,44400.0
2012-10-01 11:50:00,22.7,22.7,22.68,22.68,53000.0,19.1455,19.1455,19.1286,19.1286,53000.0
2012-10-01 11:55:00,22.68,22.69,22.64,22.65,110000.0,19.1286,19.1371,19.0949,19.1033,110000.0
2012-10-01 12:00:00,22.65,22.66,22.65,22.65,35000.0,19.1033,19.1118,19.1033,19.1033,35000.0
2012-10-01 12:05:00,22.66,22.66,22.65,22.66,33600.0,19.1118,19.1118,19.1033,19.1118,33600.0
2012-10-01 12:10:00,22.66,22.67,22.65,22.65,33200.0,19.1118,19.1202,19.1033,19.1033,33200.0
2012-10-01 12:15:00,22.66,22.67,22.65,22.66,28600.0,19.1118,19.1202,19.1033,19.1118,28600.0
2012-10-01 12:20:00,22.66,22.67,22.65,22.66,42000.0,19.1118,19.1202,19.1033,19.1118,42000.0
2012-10-01 12:25:00,22.66,22.67,22.66,22.66,14400.0,19.1118,19.1202,19.1118,19.1118,14400.0
2012-10-01 12:30:00,22.66,22.68,22.64,22.65,104600.0,19.1118,19.1286,19.0949,19.1033,104600.0
2012-10-01 12:35:00,22.65,22.66,22.65,22.66,32200.0,19.1033,19.1118,19.1033,19.1118,32200.0
2012-10-01 12:40:00,22.66,22.68,22.66,22.67,36200.0,19.1118,19.1286,19.1118,19.1202,36200.0
2012-10-01 12:45:00,22.67,22.68,22.64,22.65,68600.0,19.1202,19.1286,19.0949,19.1033,68600.0
2012-10-01 12:50:00,22.64,22.65,22.62,22.63,98800.0,19.0949,19.1033,19.078,19.0865,98800.0
2012-10-01 12:55:00,22.63,22.63,22.61,22.62,35400.0,19.0865,19.0865,19.0696,19.078,35400.0
2012-10-01 13:00:00,22.63,22.64,22.62,22.63,42000.0,19.0865,19.0949,19.078,19.0865,42000.0
2012-10-01 13:05:00,22.63,22.64,22.62,22.63,45200.0,19.0865,19.0949,19.078,19.0865,45200.0
2012-10-01 13:10:00,22.63,22.63,22.62,22.63,71400.0,19.0865,19.0865,19.078,19.0865,71400.0
2012-10-01 13:15:00,22.63,22.64,22.62,22.63,53600.0,19.0865,19.0949,19.078,19.0865,53600.0
2012-10-01 13:20:00,22.63,22.63,22.63,22.63,45000.0,19.0865,19.0865,19.0865,19.0865,45000.0
2012-10-01 13:25:00,22.63,22.65,22.63,22.63,53400.0,19.0865,19.1033,19.0865,19.0865,53400.0
2012-10-01 13:30:00,22.63,22.63,22.61,22.61,83800.0,19.0865,19.0865,19.0696,19.0696,83800.0
2012-10-01 13:35:00,22.61,22.64,22.61,22.63,72600.0,19.0696,19.0949,19.0696,19.0865,72600.0
2012-10-01 13:40:00,22.62,22.64,22.61,22.63,114000.0,19.078,19.0949,19.0696,19.0865,114000.0
2012-10-01 13:45:00,22.63,22.65,22.63,22.64,47600.0,19.0865,19.1033,19.0865,19.0949,47600.0
2012-10-01 13:50:00,22.65,22.67,22.64,22.65,45800.0,19.1033,19.1202,19.0949,19.1033,45800.0
2012-10-01 13:55:00,22.65,22.66,22.64,22.65,83600.0,19.1033,19.1118,19.0949,19.1033,83600.0
2012-10-01 14:00:00,22.65,22.67,22.64,22.67,72400.0,19.1033,19.1202,19.0949,19.1202,72400.0
2012-10-01 14:05:00,22.67,22.67,22.66,22.67,46200.0,19.1202,19.1202,19.1118,19.1202,46200.0
2012-10-01 14:10:00,22.66,22.68,22.66,22.67,38400.0,19.1118,19.1286,19.1118,19.1202,38400.0
2012-10-01 14:15:00,22.67,22.68,22.65,22.65,39000.0,19.1202,19.1286,19.1033,19.1033,39000.0
2012-10-01 14:20:00,22.65,22.68,22.65,22.68,79200.0,19.1033,19.1286,19.1033,19.1286,79200.0
2012-10-01 14:25:00,22.68,22.71,22.67,22.7,81200.0,19.1286,19.154,19.1202,19.1455,81200.0
2012-10-01 14:30:00,22.71,22.72,22.69,22.72,99200.0,19.154,19.1624,19.1371,19.1624,99200.0
2012-10-01 14:35:00,22.72,22.75,22.72,22.73,84400.0,19.1624,19.1877,19.1624,19.1708,84400.0
2012-10-01 14:40:00,22.73,22.74,22.72,22.73,83000.0,19.1708,19.1793,19.1624,19.1708,83000.0
2012-10-01 14:45:00,22.73,22.75,22.72,22.75,54400.0,19.1708,19.1877,19.1624,19.1877,54400.0
2012-10-01 14:50:00,22.75,22.75,22.75,22.75,127400.0,19.1877,19.1877,19.1877,19.1877,127400.0
2012-10-01 14:55:00,22.75,22.75,22.74,22.75,66600.0,19.1877,19.1877,19.1793,19.1877,66600.0
2012-10-01 15:00:00,22.75,22.75,22.72,22.72,87600.0,19.1877,19.1877,19.1624,19.1624,87600.0
2012-10-01 15:05:00,22.72,22.72,22.71,22.71,60000.0,19.1624,19.1624,19.154,19.154,60000.0
2012-10-01 15:10:00,22.71,22.72,22.69,22.7,156600.0,19.154,19.1624,19.1371,19.1455,156600.0
2012-10-01 15:15:00,22.7,22.7,22.68,22.68,109400.0,19.1455,19.1455,19.1286,19.1286,109400.0
2012-10-01 15:20:00,22.68,22.7,22.65,22.68,230400.0,19.1286,19.1455,19.1033,19.1286,230400.0
2012-10-01 15:25:00,22.68,22.7,22.66,22.7,263200.0,19.1286,19.1455,19.1118,19.1455,263200.0
2012-10-01 15:30:00,22.69,22.7,22.68,22.7,205200.0,19.1371,19.1455,19.1286,19.1455,205200.0
2012-10-01 15:35:00,22.7,22.73,22.7,22.73,239400.0,19.1455,19.1708,19.1455,19.1708,239400.0
2012-10-01 15:40:00,22.72,22.74,22.7,22.7,218200.0,19.1624,19.1793,19.1455,19.1455,218200.0
2012-10-01 15:45:00,22.7,22.72,22.68,22.7,289200.0,19.1455,19.1624,19.1286,19.1455,289200.0
2012-10-01 15:50:00,22.7,22.71,22.68,22.68,223200.0,19.1455,19.154,19.1286,19.1286,223200.0
2012-10-01 15:55:00,22.68,22.71,22.67,22.7,358400.0,19.1286,19.154,19.1202,19.1455,358400.0
2012-10-02 09:30:00,22.82,22.85,22.72,22.75,255200.0,19.2467,19.272,19.1624,19.1877,255200.0
2012-10-02 09:35:00,22.77,22.77,22.65,22.66,105600.0,19.2046,19.2046,19.1033,19.1118,105600.0
2012-10-02 09:40:00,22.66,22.68,22.61,22.64,129600.0,19.1118,19.1286,19.0696,19.0949,129600.0
2012-10-02 09:45:00,22.64,22.66,22.61,22.64,151400.0,19.0949,19.1118,19.0696,19.0949,151400.0
2012-10-02 09:50:00,22.63,22.66,22.63,22.65,182800.0,19.0865,19.1118,19.0865,19.1033,182800.0
2012-10-02 09:55:00,22.65,22.67,22.64,22.66,126200.0,19.1033,19.1202,19.0949,19.1118,126200.0
2012-10-02 10:00:00,22.66,22.68,22.64,22.67,121800.0,19.1118,19.1286,19.0949,19.1202,121800.0
2012-10-02 10:05:00,22.66,22.67,22.63,22.65,119200.0,19.1118,19.1202,19.0865,19.1033,119200.0
2012-10-02 10:10:00,22.65,22.66,22.62,22.63,101800.0,19.1033,19.1118,19.078,19.0865,101800.0
2012-10-02 10:15:00,22.63,22.66,22.63,22.65,70600.0,19.0865,19.1118,19.0865,19.1033,70600.0
2012-10-02 10:20:00,22.64,22.67,22.64,22.65,75800.0,19.0949,19.1202,19.0949,19.1033,75800.0
2012-10-02 10:25:00,22.65,22.66,22.61,22.66,135400.0,19.1033,19.1118,19.0696,19.1118,135400.0
2012-10-02 10:30:00,22.66,22.69,22.65,22.68,159200.0,19.1118,19.1371,19.1033,19.1286,159200.0
2012-10-02 10:35:00,22.68,22.7,22.68,22.69,160000.0,19.1286,19.1455,19.1286,19.1371,160000.0
2012-10-02 10:40:00,22.69,22.72,22.68,22.69,114000.0,19.1371,19.1624,19.1286,19.1371,114000.0
2012-10-02 10:45:00,22.69,22.69,22.65,22.68,91000.0,19.1371,19.1371,19.1033,19.1286,91000.0
2012-10-02 10:50:00,22.68,22.7,22.62,22.63,82000.0,19.1286,19.1455,19.078,19.0865,82000.0
2012-10-02 10:55:00,22.63,22.64,22.6,22.63,90200.0,19.0865,19.0949,19.0612,19.0865,90200.0
2012-10-02 11:00:00,22.63,22.64,22.62,22.64,45600.0,19.0865,19.0949,19.078,19.0949,45600.0
2012-10-02 11:05:00,22.64,22.64,22.6,22.6,98800.0,19.0949,19.0949,19.0612,19.0612,98800.0
2012-10-02 11:10:00,22.6,22.64,22.6,22.64,80000.0,19.0612,19.0949,19.0612,19.0949,80000.0
2012-10-02 11:15:00,22.65,22.65,22.63,22.63,47400.0,19.1033,19.1033,19.0865,19.0865,47400.0
2012-10-02 11:20:00,22.63,22.64,22.61,22.61,52800.0,19.0865,19.0949,19.0696,19.0696,52800.0
2012-10-02 11:25:00,22.61,22.62,22.59,22.6,76200.0,19.0696,19.078,19.0527,19.0612,76200.0
2012-10-02 11:30:00,22.6,22.63,22.57,22.57,82200.0,19.0612,19.0865,19.0359,19.0359,82200.0
2012-10-02 11:35:00,22.57,22.58,22.5,22.5,124400.0,19.0359,19.0443,18.9768,18.9768,124400.0
2012-10-02 11:40:00,22.5,22.54,22.49,22.54,110000.0,18.9768,19.0106,18.9684,19.0106,110000.0
2012-10-02 11:45:00,22.53,22.53,22.5,22.52,64400.0,19.0021,19.0021,18.9768,18.9937,64400.0
2012-10-02 11:50:00,22.52,22.56,22.5,22.54,53000.0,18.9937,19.0274,18.9768,19.0106,53000.0
2012-10-02 11:55:00,22.53,22.54,22.5,22.51,60800.0,19.0021,19.0106,18.9768,18.9853,60800.0
2012-10-02 12:00:00,22.52,22.53,22.5,22.51,60200.0,18.9937,19.0021,18.9768,18.9853,60200.0
2012-10-02 12:05:00,22.51,22.51,22.49,22.49,36000.0,18.9853,18.9853,18.9684,18.9684,36000.0
2012-10-02 12:10:00,22.49,22.5,22.48,22.48,82000.0,18.9684,18.9768,18.96,18.96,82000.0
2012-10-02 12:15:00,22.49,22.53,22.49,22.51,54000.0,18.9684,19.0021,18.9684,18.9853,54000.0
2012-10-02 12:20:00,22.51,22.53,22.51,22.52,22800.0,18.9853,19.0021,18.9853,18.9937,22800.0
2012-10-02 12:25:00,22.52,22.54,22.51,22.53,43600.0,18.9937,19.0106,18.9853,19.0021,43600.0
2012-10-02 12:30:00,22.53,22.53,22.49,22.5,58400.0,19.0021,19.0021,18.9684,18.9768,58400.0
2012-10-02 12:35:00,22.49,22.54,22.49,22.54,70800.0,18.9684,19.0106,18.9684,19.0106,70800.0
2012-10-02 12:40:00,22.54,22.54,22.5,22.52,65000.0,19.0106,19.0106,18.9768,18.9937,65000.0
2012-10-02 12:45:00,22.53,22.54,22.49,22.49,73000.0,19.0021,19.0106,18.9684,18.9684,73000.0
2012-10-02 12:50:00,22.49,22.49,22.48,22.48,57400.0,18.9684,18.9684,18.96,18.96,57400.0
2012-10-02 12:55:00,22.48,22.49,22.44,22.46,75200.0,18.96,18.9684,18.9262,18.9431,75200.0
2012-10-02 13:00:00,22.45,22.46,22.44,22.45,49400.0,18.9347,18.9431,18.9262,18.9347,49400.0
2012-10-02 13:05:00,22.45,22.45,22.43,22.44,42000.0,18.9347,18.9347,18.9178,18.9262,42000.0
2012-10-02 13:10:00,22.44,22.44,22.43,22.43,86000.0,18.9262,18.9262,18.9178,18.9178,86000.0
2012-10-02 13:15:00,22.43,22.43,22.42,22.43,74600.0,18.9178,18.9178,18.9094,18.9178,74600.0
2012-10-02 13:20:00,22.43,22.43,22.42,22.43,58400.0,18.9178,18.9178,18.9094,18.9178,58400.0
2012-10-02 13:25:00,22.43,22.43,22.41,22.43,40600.0,18.9178,18.9178,18.9009,18.9178,40600.0
2012-10-02 13:30:00,22.43,22.43,22.41,22.43,48600.0,18.9178,18.9178,18.9009,18.9178,48600.0
2012-10-02 13:35:00,22.43,22.43,22.42,22.43,100800.0,18.9178,18.9178,18.9094,18.9178,100800.0
2012-10-02 13:40:00,22.43,22.44,22.42,22.43,67600.0,18.9178,18.9262,18.9094,18.9178,67600.0
2012-10-02 13:45:00,22.43,22.43,22.43,22.43,35800.0,18.9178,18.9178,18.9178,18.9178,35800.0
2012-10-02 13:50:00,22.43,22.48,22.43,22.46,112200.0,18.9178,18.96,18.9178,18.9431,112200.0
2012-10-02 13:55:00,22.46,22.48,22.43,22.45,174800.0,18.9431,18.96,18.9178,18.9347,174800.0
2012-10-02 14:00:00,22.45,22.46,22.43,22.45,43200.0,18.9347,18.9431,18.9178,18.9347,43200.0
2012-10-02 14:05:00,22.46,22.47,22.43,22.45,69000.0,18.9431,18.9515,18.9178,18.9347,69000.0
2012-10-02 14:10:00,22.45,22.48,22.45,22.48,30600.0,18.9347,18.96,18.9347,18.96,30600.0
2012-10-02 14:15:00,22.48,22.49,22.46,22.47,52400.0,18.96,18.9684,18.9431,18.9515,52400.0
2012-10-02 14:20:00,22.47,22.48,22.46,22.46,40800.0,18.9515,18.96,18.9431,18.9431,40800.0
2012-10-02 14:25:00,22.46,22.47,22.43,22.45,58000.0,18.9431,18.9515,18.9178,18.9347,58000.0
2012-10-02 14:30:00,22.45,22.46,22.43,22.45,64800.0,18.9347,18.9431,18.9178,18.9347,64800.0
2012-10-02 14:35:00,22.46,22.47,22.46,22.46,38600.0,18.9431,18.9515,18.9431,18.9431,38600.0
2012-10-02 14:40:00,22.45,22.46,22.43,22.43,60000.0,18.9347,18.9431,18.9178,18.9178,60000.0
2012-10-02 14:45:00,22.43,22.45,22.43,22.43,71000.0,18.9178,18.9347,18.9178,18.9178,71000.0
2012-10-02 14:50:00,22.43,22.45,22.43,22.43,71000.0,18.9178,18.9347,18.9178,18.9178,71000.0
2012-10-02 14:55:00,22.43,22.45,22.43,22.44,62800.0,18.9178,18.9347,18.9178,18.9262,62800.0
2012-10-02 15:00:00,22.43,22.46,22.43,22.44,112200.0,18.9178,18.9431,18.9178,18.9262,112200.0
2012-10-02 15:05:00,22.44,22.45,22.43,22.43,88800.0,18.9262,18.9347,18.9178,18.9178,88800.0
2012-10-02 15:10:00,22.44,22.44,22.43,22.44,47600.0,18.9262,18.9262,18.9178,18.9262,47600.0
2012-10-02 15:15:00,22.44,22.47,22.44,22.47,69600.0,18.9262,18.9515,18.9262,18.9515,69600.0
2012-10-02 15:20:00,22.47,22.5,22.47,22.5,137800.0,18.9515,18.9768,18.9515,18.9768,137800.0
2012-10-02 15:25:00,22.5,22.52,22.49,22.52,149400.0,18.9768,18.9937,18.9684,18.9937,149400.0
2012-10-02 15:30:00,22.52,22.53,22.5,22.52,161800.0,18.9937,19.0021,18.9768,18.9937,161800.0
2012-10-02 15:35:00,22.52,22.55,22.52,22.54,140800.0,18.9937,19.019,18.9937,19.0106,140800.0
2012-10-02 15:40:00,22.54,22.56,22.53,22.55,153600.0,19.0106,19.0274,19.0021,19.019,153600.0
2012-10-02 15:45:00,22.55,22.57,22.55,22.56,204200.0,19.019,19.0359,19.019,19.0274,204200.0
2012-10-02 15:50:00,22.56,22.57,22.56,22.57,142800.0,19.0274,19.0359,19.0274,19.0359,142800.0
2012-10-02 15:55:00,22.56,22.59,22.56,22.59,436400.0,19.0274,19.0527,19.0274,19.0527,436400.0
2012-10-03 09:30:00,22.68,22.75,22.62,22.71,141000.0,19.1286,19.1877,19.078,19.154,141000.0
2012-10-03 09:35:00,22.71,22.74,22.7,22.71,112000.0,19.154,19.1793,19.1455,19.154,112000.0
2012-10-03 09:40:00,22.7,22.73,22.69,22.73,161600.0,19.1455,19.1708,19.1371,19.1708,161600.0
2012-10-03 09:45:00,22.72,22.73,22.71,22.73,75600.0,19.1624,19.1708,19.154,19.1708,75600.0
2012-10-03 09:50:00,22.73,22.75,22.7,22.7,63200.0,19.1708,19.1877,19.1455,19.1455,63200.0
2012-10-03 09:55:00,22.68,22.7,22.67,22.7,67200.0,19.1286,19.1455,19.1202,19.1455,67200.0
2012-10-03 10:00:00,22.7,22.72,22.64,22.67,129000.0,19.1455,19.1624,19.0949,19.1202,129000.0
2012-10-03 10:05:00,22.67,22.72,22.66,22.69,80200.0,19.1202,19.1624,19.1118,19.1371,80200.0
2012-10-03 10:10:00,22.7,22.73,22.7,22.73,64400.0,19.1455,19.1708,19.1455,19.1708,64400.0
2012-10-03 10:15:00,22.73,22.79,22.73,22.79,104800.0,19.1708,19.2214,19.1708,19.2214,104800.0
2012-10-03 10:20:00,22.79,22.8,22.75,22.75,87000.0,19.2214,19.2299,19.1877,19.1877,87000.0
2012-10-03 10:25:00,22.75,22.77,22.75,22.77,68800.0,19.1877,19.2046,19.1877,19.2046,68800.0
2012-10-03 10:30:00,22.77,22.78,22.73,22.74,62400.0,19.2046,19.213,19.1708,19.1793,62400.0
2012-10-03 10:35:00,22.74,22.75,22.73,22.74,66800.0,19.1793,19.1877,19.1708,19.1793,66800.0
2012-10-03 10:40:00,22.74,22.74,22.71,22.73,89800.0,19.1793,19.1793,19.154,19.1708,89800.0
2012-10-03 10:45:00,22.73,22.73,22.7,22.71,89800.0,19.1708,19.1708,19.1455,19.154,89800.0
2012-10-03 10:50:00,22.71,22.73,22.71,22.73,79000.0,19.154,19.1708,19.154,19.1708,79000.0
2012-10-03 10:55:00,22.72,22.73,22.72,22.73,51800.0,19.1624,19.1708,19.1624,19.1708,51800.0
2012-10-03 11:00:00,22.73,22.73,22.72,22.72,76000.0,19.1708,19.1708,19.1624,19.1624,76000.0
2012-10-03 11:05:00,22.72,22.73,22.69,22.72,97800.0,19.1624,19.1708,19.1371,19.1624,97800.0
2012-10-03 11:10:00,22.72,22.74,22.71,22.73,160800.0,19.1624,19.1793,19.154,19.1708,160800.0
2012-10-03 11:15:00,22.73,22.73,22.69,22.7,91000.0,19.1708,19.1708,19.1371,19.1455,91000.0
2012-10-03 11:20:00,22.7,22.71,22.68,22.68,112400.0,19.1455,19.154,19.1286,19.1286,112400.0
2012-10-03 11:25:00,22.68,22.71,22.68,22.7,57200.0,19.1286,19.154,19.1286,19.1455,57200.0
2012-10-03 11:30:00,22.7,22.7,22.68,22.7,93200.0,19.1455,19.1455,19.1286,19.1455,93200.0
2012-10-03 11:35:00,22.7,22.7,22.68,22.7,57200.0,19.1455,19.1455,19.1286,19.1455,57200.0
2012-10-03 11:40:00,22.7,22.71,22.68,22.68,98000.0,19.1455,19.154,19.1286,19.1286,98000.0
2012-10-03 11:45:00,22.68,22.71,22.68,22.68,80200.0,19.1286,19.154,19.1286,19.1286,80200.0
2012-10-03 11:50:00,22.68,22.68,22.65,22.65,82800.0,19.1286,19.1286,19.1033,19.1033,82800.0
2012-10-03 11:55:00,22.66,22.67,22.63,22.63,151800.0,19.1118,19.1202,19.0865,19.0865,151800.0
2012-10-03 12:00:00,22.64,22.64,22.57,22.57,225600.0,19.0949,19.0949,19.0359,19.0359,225600.0
2012-10-03 12:05:00,22.57,22.6,22.54,22.54,264800.0,19.0359,19.0612,19.0106,19.0106,264800.0
2012-10-03 12:10:00,22.54,22.59,22.52,22.59,369000.0,19.0106,19.0527,18.9937,19.0527,369000.0
2012-10-03 12:15:00,22.59,22.61,22.58,22.61,104000.0,19.0527,19.0696,19.0443,19.0696,104000.0
2012-10-03 12:20:00,22.61,22.63,22.61,22.63,70000.0,19.0696,19.0865,19.0696,19.0865,70000.0
2012-10-03 12:25:00,22.63,22.65,22.63,22.64,70400.0,19.0865,19.1033,19.0865,19.0949,70400.0
2012-10-03 12:30:00,22.64,22.66,22.63,22.66,63800.0,19.0949,19.1118,19.0865,19.1118,63800.0
2012-10-03 12:35:00,22.66,22.66,22.63,22.64,57400.0,19.1118,19.1118,19.0865,19.0949,57400.0
2012-10-03 12:40:00,22.64,22.64,22.6,22.6,63600.0,19.0949,19.0949,19.0612,19.0612,63600.0
2012-10-03 12:45:00,22.6,22.64,22.59,22.62,61600.0,19.0612,19.0949,19.0527,19.078,61600.0
2012-10-03 12:50:00,22.62,22.62,22.61,22.61,19800.0,19.078,19.078,19.0696,19.0696,19800.0
2012-10-03 12:55:00,22.61,22.61,22.59,22.61,47400.0,19.0696,19.0696,19.0527,19.0696,47400.0
2012-10-03 13:00:00,22.61,22.61,22.59,22.6,60000.0,19.0696,19.0696,19.0527,19.0612,60000.0
2012-10-03 13:05:00,22.6,22.6,22.56,22.57,63200.0,19.0612,19.0612,19.0274,19.0359,63200.0
2012-10-03 13:10:00,22.56,22.56,22.53,22.53,74800.0,19.0274,19.0274,19.0021,19.0021,74800.0
2012-10-03 13:15:00,22.53,22.54,22.53,22.54,75000.0,19.0021,19.0106,19.0021,19.0106,75000.0
2012-10-03 13:20:00,22.55,22.56,22.54,22.55,51200.0,19.019,19.0274,19.0106,19.019,51200.0
2012-10-03 13:25:00,22.55,22.55,22.53,22.54,102600.0,19.019,19.019,19.0021,19.0106,102600.0
2012-10-03 13:30:00,22.54,22.55,22.54,22.54,91400.0,19.0106,19.019,19.0106,19.0106,91400.0
2012-10-03 13:35:00,22.54,22.55,22.5,22.5,91000.0,19.0106,19.019,18.9768,18.9768,91000.0
2012-10-03 13:40:00,22.5,22.54,22.5,22.53,90600.0,18.9768,19.0106,18.9768,19.0021,90600.0
2012-10-03 13:45:00,22.54,22.56,22.53,22.55,71200.0,19.0106,19.0274,19.0021,19.019,71200.0
2012-10-03 13:50:00,22.55,22.59,22.55,22.59,76200.0,19.019,19.0527,19.019,19.0527,76200.0
2012-10-03 13:55:00,22.58,22.6,22.58,22.58,57200.0,19.0443,19.0612,19.0443,19.0443,57200.0
2012-10-03 14:00:00,22.58,22.6,22.56,22.57,57800.0,19.0443,19.0612,19.0274,19.0359,57800.0
2012-10-03 14:05:00,22.56,22.59,22.55,22.58,50400.0,19.0274,19.0527,19.019,19.0443,50400.0
2012-10-03 14:10:00,22.58,22.61,22.58,22.6,37000.0,19.0443,19.0696,19.0443,19.0612,37000.0
2012-10-03 14:15:00,22.6,22.61,22.59,22.6,37600.0,19.0612,19.0696,19.0527,19.0612,37600.0
2012-10-03 14:20:00,22.6,22.61,22.57,22.58,67600.0,19.0612,19.0696,19.0359,19.0443,67600.0
2012-10-03 14:25:00,22.58,22.59,22.57,22.58,56400.0,19.0443,19.0527,19.0359,19.0443,56400.0
2012-10-03 14:30:00,22.58,22.61,22.57,22.61,43000.0,19.0443,19.0696,19.0359,19.0696,43000.0
2012-10-03 14:35:00,22.61,22.63,22.61,22.63,56000.0,19.0696,19.0865,19.0696,19.0865,56000.0
2012-10-03 14:40:00,22.63,22.64,22.61,22.63,80000.0,19.0865,19.0949,19.0696,19.0865,80000.0
2012-10-03 14:45:00,22.63,22.63,22.61,22.61,59800.0,19.0865,19.0865,19.0696,19.0696,59800.0
2012-10-03 14:50:00,22.61,22.61,22.59,22.59,82800.0,19.0696,19.0696,19.0527,19.0527,82800.0
2012-10-03 14:55:00,22.59,22.6,22.59,22.6,53400.0,19.0527,19.0612,19.0527,19.0612,53400.0
2012-10-03 15:00:00,22.6,22.61,22.58,22.61,101400.0,19.0612,19.0696,19.0443,19.0696,101400.0
2012-10-03 15:05:00,22.61,22.61,22.59,22.6,67200.0,19.0696,19.0696,19.0527,19.0612,67200.0
2012-10-03 15:10:00,22.6,22.63,22.59,22.63,73400.0,19.0612,19.0865,19.0527,19.0865,73400.0
2012-10-03 15:15:00,22.63,22.63,22.58,22.6,105000.0,19.0865,19.0865,19.0443,19.0612,105000.0
2012-10-03 15:20:00,22.6,22.63,22.59,22.62,125600.0,19.0612,19.0865,19.0527,19.078,125600.0
2012-10-03 15:25:00,22.62,22.64,22.61,22.63,203600.0,19.078,19.0949,19.0696,19.0865,203600.0
2012-10-03 15:30:00,22.62,22.63,22.61,22.63,139600.0,19.078,19.0865,19.0696,19.0865,139600.0
2012-10-03 15:35:00,22.63,22.64,22.62,22.63,175600.0,19.0865,19.0949,19.078,19.0865,175600.0
2012-10-03 15:40:00,22.64,22.65,22.63,22.64,188800.0,19.0949,19.1033,19.0865,19.0949,188800.0
2012-10-03 15:45:00,22.63,22.64,22.61,22.62,442000.0,19.0865,19.0949,19.0696,19.078,442000.0
2012-10-03 15:50:00,22.63,22.63,22.61,22.61,347200.0,19.0865,19.0865,19.0696,19.0696,347200.0
2012-10-03 15:55:00,22.61,22.63,22.6,22.61,820200.0,19.0696,19.0865,19.0612,19.0696,820200.0
2012-10-04 09:30:00,22.66,22.82,22.65,22.81,415800.0,19.1118,19.2467,19.1033,19.2383,415800.0
2012-10-04 09:35:00,22.81,22.96,22.81,22.9,314600.0,19.2383,19.3648,19.2383,19.3142,314600.0
2012-10-04 09:40:00,22.9,22.97,22.86,22.88,157200.0,19.3142,19.3732,19.2805,19.2973,157200.0
2012-10-04 09:45:00,22.87,22.89,22.81,22.84,265400.0,19.2889,19.3058,19.2383,19.2636,265400.0
2012-10-04 09:50:00,22.83,22.85,22.74,22.78,317200.0,19.2552,19.272,19.1793,19.213,317200.0
2012-10-04 09:55:00,22.78,22.84,22.77,22.78,500000.0,19.213,19.2636,19.2046,19.213,500000.0
2012-10-04 10:00:00,22.79,22.8,22.71,22.71,613800.0,19.2214,19.2299,19.154,19.154,613800.0
2012-10-04 10:05:00,22.71,22.9,22.69,22.9,415800.0,19.154,19.3142,19.1371,19.3142,415800.0
2012-10-04 10:10:00,22.9,22.93,22.86,22.9,289200.0,19.3142,19.3395,19.2805,19.3142,289200.0
2012-10-04 10:15:00,22.91,22.96,22.88,22.96,169000.0,19.3226,19.3648,19.2973,19.3648,169000.0
2012-10-04 10:20:00,22.96,22.99,22.95,22.97,268400.0,19.3648,19.3901,19.3564,19.3732,268400.0
2012-10-04 10:25:00,22.97,22.97,22.89,22.92,112000.0,19.3732,19.3732,19.3058,19.3311,112000.0
2012-10-04 10:30:00,22.92,22.94,22.91,22.92,90600.0,19.3311,19.3479,19.3226,19.3311,90600.0
2012-10-04 10:35:00,22.92,22.94,22.91,22.94,48200.0,19.3311,19.3479,19.3226,19.3479,48200.0
2012-10-04 10:40:00,22.95,22.95,22.86,22.86,85800.0,19.3564,19.3564,19.2805,19.2805,85800.0
2012-10-04 10:45:00,22.86,22.89,22.81,22.82,214000.0,19.2805,19.3058,19.2383,19.2467,214000.0
2012-10-04 10:50:00,22.82,22.85,22.81,22.83,205800.0,19.2467,19.272,19.2383,19.2552,205800.0
2012-10-04 10:55:00,22.83,22.84,22.82,22.82,132400.0,19.2552,19.2636,19.2467,19.2467,132400.0
2012-10-04 11:00:00,22.83,22.85,22.8,22.8,64400.0,19.2552,19.272,19.2299,19.2299,64400.0
2012-10-04 11:05:00,22.8,22.81,22.75,22.8,213400.0,19.2299,19.2383,19.1877,19.2299,213400.0
2012-10-04 11:10:00,22.8,22.83,22.8,22.82,95400.0,19.2299,19.2552,19.2299,19.2467,95400.0
2012-10-04 11:15:00,22.82,22.84,22.82,22.82,47000.0,19.2467,19.2636,19.2467,19.2467,47000.0
2012-10-04 11:20:00,22.81,22.81,22.78,22.8,110200.0,19.2383,19.2383,19.213,19.2299,110200.0
2012-10-04 11:25:00,22.8,22.83,22.79,22.81,69000.0,19.2299,19.2552,19.2214,19.2383,69000.0
2012-10-04 11:30:00,22.81,22.81,22.78,22.79,45200.0,19.2383,19.2383,19.213,19.2214,45200.0
2012-10-04 11:35:00,22.79,22.8,22.75,22.78,52800.0,19.2214,19.2299,19.1877,19.213,52800.0
2012-10-04 11:40:00,22.78,22.79,22.74,22.76,51000.0,19.213,19.2214,19.1793,19.1961,51000.0
2012-10-04 11:45:00,22.76,22.78,22.73,22.73,84400.0,19.1961,19.213,19.1708,19.1708,84400.0
2012-10-04 11:50:00,22.73,22.75,22.7,22.73,48800.0,19.1708,19.1877,19.1455,19.1708,48800.0
2012-10-04 11:55:00,22.73,22.77,22.72,22.77,81600.0,19.1708,19.2046,19.1624,19.2046,81600.0
2012-10-04 12:00:00,22.77,22.8,22.76,22.79,55800.0,19.2046,19.2299,19.1961,19.2214,55800.0
2012-10-04 12:05:00,22.79,22.82,22.79,22.79,84800.0,19.2214,19.2467,19.2214,19.2214,84800.0
2012-10-04 12:10:00,22.8,22.83,22.8,22.81,60000.0,19.2299,19.2552,19.2299,19.2383,60000.0
2012-10-04 12:15:00,22.82,22.83,22.79,22.8,48800.0,19.2467,19.2552,19.2214,19.2299,48800.0
2012-10-04 12:20:00,22.81,22.82,22.81,22.82,18600.0,19.2383,19.2467,19.2383,19.2467,18600.0
2012-10-04 12:25:00,22.81,22.82,22.79,22.79,21000.0,19.2383,19.2467,19.2214,19.2214,21000.0
2012-10-04 12:30:00,22.8,22.8,22.78,22.8,55800.0,19.2299,19.2299,19.213,19.2299,55800.0
2012-10-04 12:35:00,22.79,22.8,22.75,22.76,50200.0,19.2214,19.2299,19.1877,19.1961,50200.0
2012-10-04 12:40:00,22.76,22.77,22.74,22.75,34800.0,19.1961,19.2046,19.1793,19.1877,34800.0
2012-10-04 12:45:00,22.75,22.78,22.75,22.78,30000.0,19.1877,19.213,19.1877,19.213,30000.0
2012-10-04 12:50:00,22.78,22.78,22.74,22.74,50400.0,19.213,19.213,19.1793,19.1793,50400.0
2012-10-04 12:55:00,22.74,22.76,22.74,22.75,25000.0,19.1793,19.1961,19.1793,19.1877,25000.0
2012-10-04 13:00:00,22.75,22.78,22.75,22.77,19200.0,19.1877,19.213,19.1877,19.2046,19200.0
2012-10-04 13:05:00,22.76,22.77,22.75,22.76,50400.0,19.1961,19.2046,19.1877,19.1961,50400.0
2012-10-04 13:10:00,22.77,22.77,22.71,22.72,77800.0,19.2046,19.2046,19.154,19.1624,77800.0
2012-10-04 13:15:00,22.73,22.75,22.72,22.75,40400.0,19.1708,19.1877,19.1624,19.1877,40400.0
2012-10-04 13:20:00,22.75,22.75,22.72,22.73,59800.0,19.1877,19.1877,19.1624,19.1708,59800.0
2012-10-04 13:25:00,22.73,22.74,22.72,22.72,68000.0,19.1708,19.1793,19.1624,19.1624,68000.0
2012-10-04 13:30:00,22.72,22.73,22.7,22.7,74800.0,19.1624,19.1708,19.1455,19.1455,74800.0
2012-10-04 13:35:00,22.7,22.73,22.7,22.7,106000.0,19.1455,19.1708,19.1455,19.1455,106000.0
2012-10-04 13:40:00,22.7,22.71,22.68,22.71,95000.0,19.1455,19.154,19.1286,19.154,95000.0
2012-10-04 13:45:00,22.71,22.72,22.69,22.69,79800.0,19.154,19.1624,19.1371,19.1371,79800.0
2012-10-04 13:50:00,22.69,22.7,22.68,22.7,71600.0,19.1371,19.1455,19.1286,19.1455,71600.0
2012-10-04 13:55:00,22.7,22.73,22.7,22.71,60000.0,19.1455,19.1708,19.1455,19.154,60000.0
2012-10-04 14:00:00,22.71,22.73,22.67,22.72,151200.0,19.154,19.1708,19.1202,19.1624,151200.0
2012-10-04 14:05:00,22.73,22.74,22.7,22.71,102400.0,19.1708,19.1793,19.1455,19.154,102400.0
2012-10-04 14:10:00,22.71,22.72,22.68,22.68,91000.0,19.154,19.1624,19.1286,19.1286,91000.0
2012-10-04 14:15:00,22.68,22.7,22.67,22.68,42000.0,19.1286,19.1455,19.1202,19.1286,42000.0
2012-10-04 14:20:00,22.68,22.69,22.67,22.68,58600.0,19.1286,19.1371,19.1202,19.1286,58600.0
2012-10-04 14:25:00,22.67,22.68,22.66,22.66,65000.0,19.1202,19.1286,19.1118,19.1118,65000.0
2012-10-04 14:30:00,22.66,22.68,22.66,22.67,74400.0,19.1118,19.1286,19.1118,19.1202,74400.0
2012-10-04 14:35:00,22.67,22.72,22.67,22.72,84600.0,19.1202,19.1624,19.1202,19.1624,84600.0
2012-10-04 14:40:00,22.72,22.75,22.72,22.75,109000.0,19.1624,19.1877,19.1624,19.1877,109000.0
2012-10-04 14:45:00,22.75,22.75,22.75,22.75,50000.0,19.1877,19.1877,19.1877,19.1877,50000.0
2012-10-04 14:50:00,22.75,22.75,22.7,22.7,72800.0,19.1877,19.1877,19.1455,19.1455,72800.0
2012-10-04 14:55:00,22.7,22.72,22.7,22.72,66200.0,19.1455,19.1624,19.1455,19.1624,66200.0
2012-10-04 15:00:00,22.71,22.74,22.71,22.73,121400.0,19.154,19.1793,19.154,19.1708,121400.0
2012-10-04 15:05:00,22.73,22.73,22.7,22.7,69000.0,19.1708,19.1708,19.1455,19.1455,69000.0
2012-10-04 15:10:00,22.7,22.72,22.7,22.72,65800.0,19.1455,19.1624,19.1455,19.1624,65800.0
2012-10-04 15:15:00,22.72,22.74,22.71,22.72,102200.0,19.1624,19.1793,19.154,19.1624,102200.0
2012-10-04 15:20:00,22.72,22.73,22.67,22.68,106200.0,19.1624,19.1708,19.1202,19.1286,106200.0
2012-10-04 15:25:00,22.67,22.71,22.67,22.71,87000.0,19.1202,19.154,19.1202,19.154,87000.0
2012-10-04 15:30:00,22.71,22.73,22.71,22.72,76400.0,19.154,19.1708,19.154,19.1624,76400.0
2012-10-04 15:35:00,22.73,22.73,22.72,22.73,112800.0,19.1708,19.1708,19.1624,19.1708,112800.0
2012-10-04 15:40:00,22.73,22.73,22.72,22.72,84600.0,19.1708,19.1708,19.1624,19.1624,84600.0
2012-10-04 15:45:00,22.73,22.73,22.7,22.71,180200.0,19.1708,19.1708,19.1455,19.154,180200.0
2012-10-04 15:50:00,22.71,22.71,22.68,22.69,130400.0,19.154,19.154,19.1286,19.1371,130400.0
2012-10-04 15:55:00,22.69,22.75,22.68,22.75,627800.0,19.1371,19.1877,19.1286,19.1877,627800.0
2012-10-05 09:30:00,22.89,22.99,22.86,22.91,211800.0,19.3058,19.3901,19.2805,19.3226,211800.0
2012-10-05 09:35:00,22.91,22.92,22.83,22.85,200000.0,19.3226,19.3311,19.2552,19.272,200000.0
2012-10-05 09:40:00,22.84,22.84,22.72,22.73,132400.0,19.2636,19.2636,19.1624,19.1708,132400.0
2012-10-05 09:45:00,22.73,22.8,22.73,22.76,100200.0,19.1708,19.2299,19.1708,19.1961,100200.0
2012-10-05 09:50:00,22.76,22.85,22.75,22.83,165800.0,19.1961,19.272,19.1877,19.2552,165800.0
2012-10-05 09:55:00,22.83,22.83,22.78,22.79,83000.0,19.2552,19.2552,19.213,19.2214,83000.0
2012-10-05 10:00:00,22.79,22.83,22.77,22.83,67400.0,19.2214,19.2552,19.2046,19.2552,67400.0
2012-10-05 10:05:00,22.83,22.85,22.81,22.84,97800.0,19.2552,19.272,19.2383,19.2636,97800.0
2012-10-05 10:10:00,22.84,22.89,22.84,22.88,64200.0,19.2636,19.3058,19.2636,19.2973,64200.0
2012-10-05 10:15:00,22.89,22.9,22.88,22.9,82000.0,19.3058,19.3142,19.2973,19.3142,82000.0
2012-10-05 10:20:00,22.9,22.93,22.9,22.92,214400.0,19.3142,19.3395,19.3142,19.3311,214400.0
2012-10-05 10:25:00,22.93,22.93,22.88,22.88,57400.0,19.3395,19.3395,19.2973,19.2973,57400.0
2012-10-05 10:30:00,22.88,22.89,22.86,22.86,81000.0,19.2973,19.3058,19.2805,19.2805,81000.0
2012-10-05 10:35:00,22.86,22.87,22.82,22.82,93000.0,19.2805,19.2889,19.2467,19.2467,93000.0
2012-10-05 10:40:00,22.82,22.82,22.79,22.79,70400.0,19.2467,19.2467,19.2214,19.2214,70400.0
2012-10-05 10:45:00,22.79,22.8,22.74,22.76,119000.0,19.2214,19.2299,19.1793,19.1961,119000.0
2012-10-05 10:50:00,22.76,22.85,22.76,22.85,61600.0,19.1961,19.272,19.1961,19.272,61600.0
2012-10-05 10:55:00,22.85,22.87,22.85,22.86,73600.0,19.272,19.2889,19.272,19.2805,73600.0
2012-10-05 11:00:00,22.86,22.88,22.86,22.86,122800.0,19.2805,19.2973,19.2805,19.2805,122800.0
2012-10-05 11:05:00,22.86,22.89,22.86,22.89,79400.0,19.2805,19.3058,19.2805,19.3058,79400.0
2012-10-05 11:10:00,22.88,22.9,22.87,22.89,41800.0,19.2973,19.3142,19.2889,19.3058,41800.0
2012-10-05 11:15:00,22.89,22.89,22.86,22.88,35200.0,19.3058,19.3058,19.2805,19.2973,35200.0
2012-10-05 11:20:00,22.88,22.9,22.87,22.89,182600.0,19.2973,19.3142,19.2889,19.3058,182600.0
2012-10-05 11:25:00,22.88,22.89,22.88,22.88,22000.0,19.2973,19.3058,19.2973,19.2973,22000.0
2012-10-05 11:30:00,22.88,22.9,22.88,22.9,76400.0,19.2973,19.3142,19.2973,19.3142,76400.0
2012-10-05 11:35:00,22.9,22.9,22.86,22.86,75000.0,19.3142,19.3142,19.2805,19.2805,75000.0
2012-10-05 11:40:00,22.86,22.86,22.82,22.83,49200.0,19.2805,19.2805,19.2467,19.2552,49200.0
2012-10-05 11:45:00,22.83,22.85,22.82,22.83,43000.0,19.2552,19.272,19.2467,19.2552,43000.0
2012-10-05 11:50:00,22.83,22.84,22.82,22.83,44400.0,19.2552,19.2636,19.2467,19.2552,44400.0
2012-10-05 11:55:00,22.83,22.83,22.79,22.79,48600.0,19.2552,19.2552,19.2214,19.2214,48600.0
2012-10-05 12:00:00,22.79,22.82,22.78,22.82,59600.0,19.2214,19.2467,19.213,19.2467,59600.0
2012-10-05 12:05:00,22.82,22.83,22.8,22.81,67600.0,19.2467,19.2552,19.2299,19.2383,67600.0
2012-10-05 12:10:00,22.81,22.85,22.8,22.84,49800.0,19.2383,19.272,19.2299,19.2636,49800.0
2012-10-05 12:15:00,22.85,22.86,22.81,22.81,55400.0,19.272,19.2805,19.2383,19.2383,55400.0
2012-10-05 12:20:00,22.82,22.83,22.78,22.78,44200.0,19.2467,19.2552,19.213,19.213,44200.0
2012-10-05 12:25:00,22.78,22.8,22.78,22.78,26000.0,19.213,19.2299,19.213,19.213,26000.0
2012-10-05 12:30:00,22.79,22.8,22.78,22.79,42800.0,19.2214,19.2299,19.213,19.2214,42800.0
2012-10-05 12:35:00,22.79,22.8,22.78,22.79,46600.0,19.2214,19.2299,19.213,19.2214,46600.0
2012-10-05 12:40:00,22.79,22.8,22.78,22.79,35200.0,19.2214,19.2299,19.213,19.2214,35200.0
2012-10-05 12:45:00,22.79,22.79,22.75,22.77,91200.0,19.2214,19.2214,19.1877,19.2046,91200.0
2012-10-05 12:50:00,22.78,22.79,22.77,22.78,57000.0,19.213,19.2214,19.2046,19.213,57000.0
2012-10-05 12:55:00,22.78,22.79,22.78,22.79,31800.0,19.213,19.2214,19.213,19.2214,31800.0
2012-10-05 13:00:00,22.79,22.8,22.79,22.79,25200.0,19.2214,19.2299,19.2214,19.2214,25200.0
2012-10-05 13:05:00,22.8,22.8,22.79,22.79,25400.0,19.2299,19.2299,19.2214,19.2214,25400.0
2012-10-05 13:10:00,22.79,22.8,22.79,22.8,26000.0,19.2214,19.2299,19.2214,19.2299,26000.0
2012-10-05 13:15:00,22.8,22.84,22.8,22.82,53600.0,19.2299,19.2636,19.2299,19.2467,53600.0
2012-10-05 13:20:00,22.82,22.82,22.81,22.81,27000.0,19.2467,19.2467,19.2383,19.2383,27000.0
2012-10-05 13:25:00,22.81,22.81,22.79,22.8,35000.0,19.2383,19.2383,19.2214,19.2299,35000.0
2012-10-05 13:30:00,22.8,22.8,22.78,22.79,49000.0,19.2299,19.2299,19.213,19.2214,49000.0
2012-10-05 13:35:00,22.79,22.8,22.79,22.8,40000.0,19.2214,19.2299,19.2214,19.2299,40000.0
2012-10-05 13:40:00,22.8,22.8,22.77,22.78,137600.0,19.2299,19.2299,19.2046,19.213,137600.0
2012-10-05 13:45:00,22.78,22.78,22.75,22.75,106600.0,19.213,19.213,19.1877,19.1877,106600.0
2012-10-05 13:50:00,22.75,22.75,22.74,22.75,97200.0,19.1877,19.1877,19.1793,19.1877,97200.0
2012-10-05 13:55:00,22.75,22.77,22.73,22.73,53000.0,19.1877,19.2046,19.1708,19.1708,53000.0
2012-10-05 14:00:00,22.74,22.74,22.72,22.72,83600.0,19.1793,19.1793,19.1624,19.1624,83600.0
2012-10-05 14:05:00,22.73,22.74,22.72,22.74,47600.0,19.1708,19.1793,19.1624,19.1793,47600.0
2012-10-05 14:10:00,22.73,22.74,22.72,22.72,275800.0,19.1708,19.1793,19.1624,19.1624,275800.0
2012-10-05 14:15:00,22.73,22.73,22.7,22.71,160200.0,19.1708,19.1708,19.1455,19.154,160200.0
2012-10-05 14:20:00,22.71,22.72,22.7,22.7,71600.0,19.154,19.1624,19.1455,19.1455,71600.0
2012-10-05 14:25:00,22.7,22.73,22.7,22.72,48800.0,19.1455,19.1708,19.1455,19.1624,48800.0
2012-10-05 14:30:00,22.72,22.73,22.72,22.73,25800.0,19.1624,19.1708,19.1624,19.1708,25800.0
2012-10-05 14:35:00,22.72,22.73,22.7,22.71,98800.0,19.1624,19.1708,19.1455,19.154,98800.0
2012-10-05 14:40:00,22.7,22.71,22.69,22.69,60800.0,19.1455,19.154,19.1371,19.1371,60800.0
2012-10-05 14:45:00,22.69,22.71,22.69,22.71,51000.0,19.1371,19.154,19.1371,19.154,51000.0
2012-10-05 14:50:00,22.71,22.72,22.68,22.68,62600.0,19.154,19.1624,19.1286,19.1286,62600.0
2012-10-05 14:55:00,22.68,22.7,22.66,22.67,89600.0,19.1286,19.1455,19.1118,19.1202,89600.0
2012-10-05 15:00:00,22.67,22.7,22.67,22.7,54600.0,19.1202,19.1455,19.1202,19.1455,54600.0
2012-10-05 15:05:00,22.69,22.7,22.66,22.66,83200.0,19.1371,19.1455,19.1118,19.1118,83200.0
2012-10-05 15:10:00,22.66,22.67,22.64,22.65,130400.0,19.1118,19.1202,19.0949,19.1033,130400.0
2012-10-05 15:15:00,22.65,22.66,22.64,22.66,113800.0,19.1033,19.1118,19.0949,19.1118,113800.0
2012-10-05 15:20:00,22.66,22.67,22.65,22.67,189200.0,19.1118,19.1202,19.1033,19.1202,189200.0
2012-10-05 15:25:00,22.67,22.67,22.65,22.65,128400.0,19.1202,19.1202,19.1033,19.1033,128400.0
2012-10-05 15:30:00,22.65,22.65,22.61,22.63,304000.0,19.1033,19.1033,19.0696,19.0865,304000.0
2012-10-05 15:35:00,22.63,22.64,22.61,22.63,172000.0,19.0865,19.0949,19.0696,19.0865,172000.0
2012-10-05 15:40:00,22.63,22.65,22.63,22.65,203000.0,19.0865,19.1033,19.0865,19.1033,203000.0
2012-10-05 15:45:00,22.65,22.69,22.65,22.68,216200.0,19.1033,19.1371,19.1033,19.1286,216200.0
2012-10-05 15:50:00,22.68,22.68,22.66,22.67,184600.0,19.1286,19.1286,19.1118,19.1202,184600.0
2012-10-05 15:55:00,22.68,22.7,22.67,22.7,415400.0,19.1286,19.1455,19.1202,19.1455,415400.0
2012-10-08 09:30:00,22.67,22.78,22.65,22.73,111400.0,19.1202,19.213,19.1033,19.1708,111400.0
2012-10-08 09:35:00,22.73,22.74,22.68,22.68,39400.0,19.1708,19.1793,19.1286,19.1286,39400.0
2012-10-08 09:40:00,22.68,22.74,22.67,22.68,61600.0,19.1286,19.1793,19.1202,19.1286,61600.0
2012-10-08 09:45:00,22.67,22.69,22.67,22.67,115800.0,19.1202,19.1371,19.1202,19.1202,115800.0
2012-10-08 09:50:00,22.67,22.7,22.67,22.7,62400.0,19.1202,19.1455,19.1202,19.1455,62400.0
2012-10-08 09:55:00,22.7,22.78,22.68,22.75,58400.0,19.1455,19.213,19.1286,19.1877,58400.0
2012-10-08 10:00:00,22.75,22.77,22.74,22.74,36600.0,19.1877,19.2046,19.1793,19.1793,36600.0
2012-10-08 10:05:00,22.74,22.75,22.73,22.73,41400.0,19.1793,19.1877,19.1708,19.1708,41400.0
2012-10-08 10:10:00,22.73,22.75,22.73,22.73,38000.0,19.1708,19.1877,19.1708,19.1708,38000.0
2012-10-08 10:15:00,22.73,22.73,22.71,22.72,25000.0,19.1708,19.1708,19.154,19.1624,25000.0
2012-10-08 10:20:00,22.72,22.73,22.7,22.71,29600.0,19.1624,19.1708,19.1455,19.154,29600.0
2012-10-08 10:25:00,22.71,22.73,22.7,22.73,33000.0,19.154,19.1708,19.1455,19.1708,33000.0
2012-10-08 10:30:00,22.73,22.74,22.68,22.7,64400.0,19.1708,19.1793,19.1286,19.1455,64400.0
2012-10-08 10:35:00,22.7,22.72,22.67,22.68,72400.0,19.1455,19.1624,19.1202,19.1286,72400.0
2012-10-08 10:40:00,22.68,22.7,22.67,22.68,49400.0,19.1286,19.1455,19.1202,19.1286,49400.0
2012-10-08 10:45:00,22.68,22.69,22.65,22.68,58600.0,19.1286,19.1371,19.1033,19.1286,58600.0
2012-10-08 10:50:00,22.67,22.68,22.65,22.68,68200.0,19.1202,19.1286,19.1033,19.1286,68200.0
2012-10-08 10:55:00,22.68,22.69,22.67,22.67,42400.0,19.1286,19.1371,19.1202,19.1202,42400.0
2012-10-08 11:00:00,22.66,22.7,22.66,22.68,33800.0,19.1118,19.1455,19.1118,19.1286,33800.0
2012-10-08 11:05:00,22.68,22.68,22.64,22.64,53000.0,19.1286,19.1286,19.0949,19.0949,53000.0
2012-10-08 11:10:00,22.64,22.66,22.64,22.65,30200.0,19.0949,19.1118,19.0949,19.1033,30200.0
2012-10-08 11:15:00,22.65,22.66,22.63,22.64,43800.0,19.1033,19.1118,19.0865,19.0949,43800.0
2012-10-08 11:20:00,22.64,22.64,22.61,22.63,37200.0,19.0949,19.0949,19.0696,19.0865,37200.0
2012-10-08 11:25:00,22.63,22.65,22.61,22.64,28800.0,19.0865,19.1033,19.0696,19.0949,28800.0
2012-10-08 11:30:00,22.65,22.65,22.62,22.63,22200.0,19.1033,19.1033,19.078,19.0865,22200.0
2012-10-08 11:35:00,22.64,22.64,22.61,22.61,36800.0,19.0949,19.0949,19.0696,19.0696,36800.0
2012-10-08 11:40:00,22.61,22.63,22.59,22.61,47200.0,19.0696,19.0865,19.0527,19.0696,47200.0
2012-10-08 11:45:00,22.61,22.62,22.58,22.6,63000.0,19.0696,19.078,19.0443,19.0612,63000.0
2012-10-08 11:50:00,22.6,22.63,22.57,22.61,43400.0,19.0612,19.0865,19.0359,19.0696,43400.0
2012-10-08 11:55:00,22.61,22.61,22.59,22.61,23200.0,19.0696,19.0696,19.0527,19.0696,23200.0
2012-10-08 12:00:00,22.61,22.63,22.59,22.63,39200.0,19.0696,19.0865,19.0527,19.0865,39200.0
2012-10-08 12:05:00,22.63,22.65,22.63,22.64,49600.0,19.0865,19.1033,19.0865,19.0949,49600.0
2012-10-08 12:10:00,22.64,22.66,22.63,22.63,38400.0,19.0949,19.1118,19.0865,19.0865,38400.0
2012-10-08 12:15:00,22.63,22.63,22.61,22.62,17000.0,19.0865,19.0865,19.0696,19.078,17000.0
2012-10-08 12:20:00,22.62,22.64,22.62,22.64,19000.0,19.078,19.0949,19.078,19.0949,19000.0
2012-10-08 12:25:00,22.63,22.64,22.61,22.64,24000.0,19.0865,19.0949,19.0696,19.0949,24000.0
2012-10-08 12:30:00,22.64,22.65,22.61,22.61,29600.0,19.0949,19.1033,19.0696,19.0696,29600.0
2012-10-08 12:35:00,22.61,22.63,22.61,22.63,31200.0,19.0696,19.0865,19.0696,19.0865,31200.0
2012-10-08 12:40:00,22.63,22.65,22.63,22.65,26400.0,19.0865,19.1033,19.0865,19.1033,26400.0
2012-10-08 12:45:00,22.65,22.65,22.63,22.64,22200.0,19.1033,19.1033,19.0865,19.0949,22200.0
2012-10-08 12:50:00,22.64,22.66,22.64,22.66,26000.0,19.0949,19.1118,19.0949,19.1118,26000.0
2012-10-08 12:55:00,22.66,22.68,22.65,22.67,30600.0,19.1118,19.1286,19.1033,19.1202,30600.0
2012-10-08 13:00:00,22.67,22.67,22.64,22.65,29200.0,19.1202,19.1202,19.0949,19.1033,29200.0
2012-10-08 13:05:00,22.64,22.66,22.63,22.65,29000.0,19.0949,19.1118,19.0865,19.1033,29000.0
2012-10-08 13:10:00,22.66,22.67,22.66,22.66,21800.0,19.1118,19.1202,19.1118,19.1118,21800.0
2012-10-08 13:15:00,22.66,22.66,22.64,22.64,24600.0,19.1118,19.1118,19.0949,19.0949,24600.0
2012-10-08 13:20:00,22.64,22.64,22.61,22.62,39000.0,19.0949,19.0949,19.0696,19.078,39000.0
2012-10-08 13:25:00,22.63,22.65,22.62,22.64,26600.0,19.0865,19.1033,19.078,19.0949,26600.0
2012-10-08 13:30:00,22.63,22.65,22.63,22.65,44600.0,19.0865,19.1033,19.0865,19.1033,44600.0
2012-10-08 13:35:00,22.65,22.65,22.63,22.63,23400.0,19.1033,19.1033,19.0865,19.0865,23400.0
2012-10-08 13:40:00,22.63,22.64,22.61,22.61,39600.0,19.0865,19.0949,19.0696,19.0696,39600.0
2012-10-08 13:45:00,22.61,22.62,22.6,22.6,34800.0,19.0696,19.078,19.0612,19.0612,34800.0
2012-10-08 13:50:00,22.61,22.63,22.6,22.63,60200.0,19.0696,19.0865,19.0612,19.0865,60200.0
2012-10-08 13:55:00,22.63,22.64,22.61,22.61,41200.0,19.0865,19.0949,19.0696,19.0696,41200.0
2012-10-08 14:00:00,22.61,22.63,22.6,22.63,39000.0,19.0696,19.0865,19.0612,19.0865,39000.0
2012-10-08 14:05:00,22.63,22.64,22.61,22.62,38800.0,19.0865,19.0949,19.0696,19.078,38800.0
2012-10-08 14:10:00,22.63,22.63,22.61,22.63,52000.0,19.0865,19.0865,19.0696,19.0865,52000.0
2012-10-08 14:15:00,22.63,22.65,22.63,22.65,61600.0,19.0865,19.1033,19.0865,19.1033,61600.0
2012-10-08 14:20:00,22.64,22.65,22.63,22.63,161600.0,19.0949,19.1033,19.0865,19.0865,161600.0
2012-10-08 14:25:00,22.63,22.63,22.62,22.63,47400.0,19.0865,19.0865,19.078,19.0865,47400.0
2012-10-08 14:30:00,22.63,22.63,22.63,22.63,19600.0,19.0865,19.0865,19.0865,19.0865,19600.0
2012-10-08 14:35:00,22.63,22.63,22.61,22.63,32400.0,19.0865,19.0865,19.0696,19.0865,32400.0
2012-10-08 14:40:00,22.63,22.63,22.61,22.62,34400.0,19.0865,19.0865,19.0696,19.078,34400.0
2012-10-08 14:45:00,22.62,22.63,22.61,22.62,35400.0,19.078,19.0865,19.0696,19.078,35400.0
2012-10-08 14:50:00,22.63,22.63,22.6,22.6,47000.0,19.0865,19.0865,19.0612,19.0612,47000.0
2012-10-08 14:55:00,22.6,22.64,22.6,22.63,117000.0,19.0612,19.0949,19.0612,19.0865,117000.0
2012-10-08 15:00:00,22.63,22.65,22.63,22.64,80400.0,19.0865,19.1033,19.0865,19.0949,80400.0
2012-10-08 15:05:00,22.64,22.65,22.61,22.62,37200.0,19.0949,19.1033,19.0696,19.078,37200.0
2012-10-08 15:10:00,22.62,22.63,22.61,22.62,43600.0,19.078,19.0865,19.0696,19.078,43600.0
2012-10-08 15:15:00,22.62,22.64,22.61,22.63,110400.0,19.078,19.0949,19.0696,19.0865,110400.0
2012-10-08 15:20:00,22.63,22.66,22.63,22.64,59200.0,19.0865,19.1118,19.0865,19.0949,59200.0
2012-10-08 15:25:00,22.64,22.65,22.63,22.64,37000.0,19.0949,19.1033,19.0865,19.0949,37000.0
2012-10-08 15:30:00,22.64,22.65,22.64,22.65,39200.0,19.0949,19.1033,19.0949,19.1033,39200.0
2012-10-08 15:35:00,22.65,22.66,22.65,22.65,40400.0,19.1033,19.1118,19.1033,19.1033,40400.0
2012-10-08 15:40:00,22.65,22.66,22.64,22.65,70000.0,19.1033,19.1118,19.0949,19.1033,70000.0
2012-10-08 15:45:00,22.65,22.67,22.65,22.66,102600.0,19.1033,19.1202,19.1033,19.1118,102600.0
2012-10-08 15:50:00,22.65,22.67,22.65,22.66,64200.0,19.1033,19.1202,19.1033,19.1118,64200.0
2012-10-08 15:55:00,22.66,22.66,22.65,22.65,155600.0,19.1118,19.1118,19.1033,19.1033,155600.0
2012-10-09 09:30:00,22.63,22.75,22.61,22.7,132600.0,19.0865,19.1877,19.0696,19.1455,132600.0
2012-10-09 09:35:00,22.72,22.75,22.65,22.66,80000.0,19.1624,19.1877,19.1033,19.1118,80000.0
2012-10-09 09:40:00,22.66,22.73,22.66,22.67,87400.0,19.1118,19.1708,19.1118,19.1202,87400.0
2012-10-09 09:45:00,22.67,22.68,22.62,22.63,82200.0,19.1202,19.1286,19.078,19.0865,82200.0
2012-10-09 09:50:00,22.63,22.66,22.59,22.6,90000.0,19.0865,19.1118,19.0527,19.0612,90000.0
2012-10-09 09:55:00,22.61,22.67,22.61,22.65,46400.0,19.0696,19.1202,19.0696,19.1033,46400.0
2012-10-09 10:00:00,22.64,22.65,22.61,22.63,121400.0,19.0949,19.1033,19.0696,19.0865,121400.0
2012-10-09 10:05:00,22.64,22.64,22.6,22.61,60000.0,19.0949,19.0949,19.0612,19.0696,60000.0
2012-10-09 10:10:00,22.62,22.65,22.62,22.62,43600.0,19.078,19.1033,19.078,19.078,43600.0
2012-10-09 10:15:00,22.63,22.65,22.6,22.61,62200.0,19.0865,19.1033,19.0612,19.0696,62200.0
2012-10-09 10:20:00,22.61,22.65,22.61,22.65,34800.0,19.0696,19.1033,19.0696,19.1033,34800.0
2012-10-09 10:25:00,22.65,22.65,22.6,22.6,80600.0,19.1033,19.1033,19.0612,19.0612,80600.0
2012-10-09 10:30:00,22.6,22.61,22.6,22.61,140200.0,19.0612,19.0696,19.0612,19.0696,140200.0
2012-10-09 10:35:00,22.6,22.61,22.57,22.57,39400.0,19.0612,19.0696,19.0359,19.0359,39400.0
2012-10-09 10:40:00,22.58,22.59,22.55,22.56,46200.0,19.0443,19.0527,19.019,19.0274,46200.0
2012-10-09 10:45:00,22.57,22.59,22.54,22.54,72000.0,19.0359,19.0527,19.0106,19.0106,72000.0
2012-10-09 10:50:00,22.53,22.55,22.53,22.53,59200.0,19.0021,19.019,19.0021,19.0021,59200.0
2012-10-09 10:55:00,22.53,22.54,22.49,22.5,91000.0,19.0021,19.0106,18.9684,18.9768,91000.0
2012-10-09 11:00:00,22.5,22.51,22.47,22.49,122200.0,18.9768,18.9853,18.9515,18.9684,122200.0
2012-10-09 11:05:00,22.49,22.52,22.49,22.52,57200.0,18.9684,18.9937,18.9684,18.9937,57200.0
2012-10-09 11:10:00,22.52,22.52,22.49,22.49,58400.0,18.9937,18.9937,18.9684,18.9684,58400.0
2012-10-09 11:15:00,22.49,22.5,22.45,22.45,81400.0,18.9684,18.9768,18.9347,18.9347,81400.0
2012-10-09 11:20:00,22.46,22.48,22.45,22.48,119600.0,18.9431,18.96,18.9347,18.96,119600.0
2012-10-09 11:25:00,22.47,22.48,22.46,22.46,65800.0,18.9515,18.96,18.9431,18.9431,65800.0
2012-10-09 11:30:00,22.46,22.47,22.45,22.47,111200.0,18.9431,18.9515,18.9347,18.9515,111200.0
2012-10-09 11:35:00,22.47,22.48,22.47,22.48,55600.0,18.9515,18.96,18.9515,18.96,55600.0
2012-10-09 11:40:00,22.47,22.48,22.46,22.47,64000.0,18.9515,18.96,18.9431,18.9515,64000.0
2012-10-09 11:45:00,22.47,22.48,22.45,22.48,108200.0,18.9515,18.96,18.9347,18.96,108200.0
2012-10-09 11:50:00,22.47,22.48,22.46,22.46,49600.0,18.9515,18.96,18.9431,18.9431,49600.0
2012-10-09 11:55:00,22.46,22.46,22.45,22.46,36600.0,18.9431,18.9431,18.9347,18.9431,36600.0
2012-10-09 12:00:00,22.46,22.49,22.46,22.48,57200.0,18.9431,18.9684,18.9431,18.96,57200.0
2012-10-09 12:05:00,22.47,22.48,22.46,22.47,48000.0,18.9515,18.96,18.9431,18.9515,48000.0
2012-10-09 12:10:00,22.47,22.49,22.46,22.48,144600.0,18.9515,18.9684,18.9431,18.96,144600.0
2012-10-09 12:15:00,22.47,22.49,22.47,22.47,44400.0,18.9515,18.9684,18.9515,18.9515,44400.0
2012-10-09 12:20:00,22.47,22.48,22.45,22.46,44000.0,18.9515,18.96,18.9347,18.9431,44000.0
2012-10-09 12:25:00,22.46,22.47,22.45,22.46,20600.0,18.9431,18.9515,18.9347,18.9431,20600.0
2012-10-09 12:30:00,22.46,22.46,22.43,22.43,29800.0,18.9431,18.9431,18.9178,18.9178,29800.0
2012-10-09 12:35:00,22.44,22.45,22.43,22.45,25200.0,18.9262,18.9347,18.9178,18.9347,25200.0
2012-10-09 12:40:00,22.45,22.45,22.43,22.45,29200.0,18.9347,18.9347,18.9178,18.9347,29200.0
2012-10-09 12:45:00,22.44,22.44,22.43,22.43,22000.0,18.9262,18.9262,18.9178,18.9178,22000.0
2012-10-09 12:50:00,22.43,22.43,22.41,22.43,100600.0,18.9178,18.9178,18.9009,18.9178,100600.0
2012-10-09 12:55:00,22.43,22.45,22.43,22.45,102200.0,18.9178,18.9347,18.9178,18.9347,102200.0
2012-10-09 13:00:00,22.45,22.48,22.43,22.46,74000.0,18.9347,18.96,18.9178,18.9431,74000.0
2012-10-09 13:05:00,22.47,22.48,22.46,22.48,47400.0,18.9515,18.96,18.9431,18.96,47400.0
2012-10-09 13:10:00,22.48,22.49,22.48,22.48,147800.0,18.96,18.9684,18.96,18.96,147800.0
2012-10-09 13:15:00,22.48,22.49,22.48,22.48,164800.0,18.96,18.9684,18.96,18.96,164800.0
2012-10-09 13:20:00,22.48,22.48,22.46,22.46,78400.0,18.96,18.96,18.9431,18.9431,78400.0
2012-10-09 13:25:00,22.46,22.46,22.45,22.46,85600.0,18.9431,18.9431,18.9347,18.9431,85600.0
2012-10-09 13:30:00,22.46,22.47,22.45,22.45,64200.0,18.9431,18.9515,18.9347,18.9347,64200.0
2012-10-09 13:35:00,22.45,22.46,22.45,22.46,74600.0,18.9347,18.9431,18.9347,18.9431,74600.0
2012-10-09 13:40:00,22.46,22.46,22.46,22.46,42000.0,18.9431,18.9431,18.9431,18.9431,42000.0
2012-10-09 13:45:00,22.46,22.46,22.43,22.43,45600.0,18.9431,18.9431,18.9178,18.9178,45600.0
2012-10-09 13:50:00,22.43,22.46,22.43,22.46,136200.0,18.9178,18.9431,18.9178,18.9431,136200.0
2012-10-09 13:55:00,22.47,22.47,22.46,22.46,52800.0,18.9515,18.9515,18.9431,18.9431,52800.0
2012-10-09 14:00:00,22.47,22.47,22.46,22.46,137800.0,18.9515,18.9515,18.9431,18.9431,137800.0
2012-10-09 14:05:00,22.46,22.47,22.43,22.45,100800.0,18.9431,18.9515,18.9178,18.9347,100800.0
2012-10-09 14:10:00,22.45,22.45,22.43,22.44,25200.0,18.9347,18.9347,18.9178,18.9262,25200.0
2012-10-09 14:15:00,22.44,22.47,22.43,22.46,65800.0,18.9262,18.9515,18.9178,18.9431,65800.0
2012-10-09 14:20:00,22.45,22.47,22.44,22.46,33000.0,18.9347,18.9515,18.9262,18.9431,33000.0
2012-10-09 14:25:00,22.46,22.46,22.43,22.43,39600.0,18.9431,18.9431,18.9178,18.9178,39600.0
2012-10-09 14:30:00,22.43,22.44,22.42,22.43,47000.0,18.9178,18.9262,18.9094,18.9178,47000.0
2012-10-09 14:35:00,22.43,22.44,22.41,22.41,27200.0,18.9178,18.9262,18.9009,18.9009,27200.0
2012-10-09 14:40:00,22.41,22.42,22.38,22.41,67600.0,18.9009,18.9094,18.8756,18.9009,67600.0
2012-10-09 14:45:00,22.41,22.41,22.4,22.4,97000.0,18.9009,18.9009,18.8925,18.8925,97000.0
2012-10-09 14:50:00,22.4,22.41,22.4,22.41,41200.0,18.8925,18.9009,18.8925,18.9009,41200.0
2012-10-09 14:55:00,22.41,22.42,22.39,22.42,57400.0,18.9009,18.9094,18.8841,18.9094,57400.0
2012-10-09 15:00:00,22.42,22.43,22.41,22.42,73600.0,18.9094,18.9178,18.9009,18.9094,73600.0
2012-10-09 15:05:00,22.42,22.42,22.41,22.41,50000.0,18.9094,18.9094,18.9009,18.9009,50000.0
2012-10-09 15:10:00,22.42,22.42,22.39,22.4,104800.0,18.9094,18.9094,18.8841,18.8925,104800.0
2012-10-09 15:15:00,22.41,22.41,22.38,22.38,60800.0,18.9009,18.9009,18.8756,18.8756,60800.0
2012-10-09 15:20:00,22.38,22.39,22.35,22.37,103000.0,18.8756,18.8841,18.8503,18.8672,103000.0
2012-10-09 15:25:00,22.37,22.39,22.36,22.37,61400.0,18.8672,18.8841,18.8588,18.8672,61400.0
2012-10-09 15:30:00,22.38,22.39,22.34,22.36,134800.0,18.8756,18.8841,18.8419,18.8588,134800.0
2012-10-09 15:35:00,22.36,22.38,22.36,22.36,95600.0,18.8588,18.8756,18.8588,18.8588,95600.0
2012-10-09 15:40:00,22.36,22.38,22.34,22.35,137800.0,18.8588,18.8756,18.8419,18.8503,137800.0
2012-10-09 15:45:00,22.35,22.37,22.34,22.35,187000.0,18.8503,18.8672,18.8419,18.8503,187000.0
2012-10-09 15:50:00,22.35,22.36,22.32,22.32,207600.0,18.8503,18.8588,18.825,18.825,207600.0
2012-10-09 15:55:00,22.32,22.34,22.32,22.34,417000.0,18.825,18.8419,18.825,18.8419,417000.0
2012-10-10 09:30:00,22.36,22.55,22.33,22.46,173600.0,18.8588,19.019,18.8335,18.9431,173600.0
2012-10-10 09:35:00,22.47,22.5,22.45,22.46,68000.0,18.9515,18.9768,18.9347,18.9431,68000.0
2012-10-10 09:40:00,22.46,22.5,22.42,22.46,61400.0,18.9431,18.9768,18.9094,18.9431,61400.0
2012-10-10 09:45:00,22.45,22.46,22.4,22.4,63000.0,18.9347,18.9431,18.8925,18.8925,63000.0
2012-10-10 09:50:00,22.4,22.4,22.27,22.28,94200.0,18.8925,18.8925,18.7828,18.7913,94200.0
2012-10-10 09:55:00,22.27,22.36,22.27,22.34,93400.0,18.7828,18.8588,18.7828,18.8419,93400.0
2012-10-10 10:00:00,22.34,22.4,22.34,22.38,127400.0,18.8419,18.8925,18.8419,18.8756,127400.0
2012-10-10 10:05:00,22.38,22.41,22.36,22.39,76600.0,18.8756,18.9009,18.8588,18.8841,76600.0
2012-10-10 10:10:00,22.39,22.43,22.36,22.4,67200.0,18.8841,18.9178,18.8588,18.8925,67200.0
2012-10-10 10:15:00,22.4,22.43,22.4,22.41,85800.0,18.8925,18.9178,18.8925,18.9009,85800.0
2012-10-10 10:20:00,22.41,22.42,22.39,22.39,56400.0,18.9009,18.9094,18.8841,18.8841,56400.0
2012-10-10 10:25:00,22.39,22.4,22.38,22.39,86000.0,18.8841,18.8925,18.8756,18.8841,86000.0
2012-10-10 10:30:00,22.39,22.4,22.38,22.39,76200.0,18.8841,18.8925,18.8756,18.8841,76200.0
2012-10-10 10:35:00,22.39,22.4,22.38,22.4,71400.0,18.8841,18.8925,18.8756,18.8925,71400.0
2012-10-10 10:40:00,22.4,22.41,22.39,22.39,77800.0,18.8925,18.9009,18.8841,18.8841,77800.0
2012-10-10 10:45:00,22.39,22.41,22.38,22.4,105400.0,18.8841,18.9009,18.8756,18.8925,105400.0
2012-10-10 10:50:00,22.39,22.42,22.38,22.41,159200.0,18.8841,18.9094,18.8756,18.9009,159200.0
2012-10-10 10:55:00,22.42,22.43,22.38,22.38,117800.0,18.9094,18.9178,18.8756,18.8756,117800.0
2012-10-10 11:00:00,22.38,22.4,22.36,22.4,100400.0,18.8756,18.8925,18.8588,18.8925,100400.0
2012-10-10 11:05:00,22.4,22.46,22.4,22.45,79400.0,18.8925,18.9431,18.8925,18.9347,79400.0
2012-10-10 11:10:00,22.45,22.45,22.41,22.45,62400.0,18.9347,18.9347,18.9009,18.9347,62400.0
2012-10-10 11:15:00,22.44,22.45,22.42,22.42,57600.0,18.9262,18.9347,18.9094,18.9094,57600.0
2012-10-10 11:20:00,22.42,22.45,22.42,22.45,50000.0,18.9094,18.9347,18.9094,18.9347,50000.0
2012-10-10 11:25:00,22.44,22.5,22.44,22.49,60200.0,18.9262,18.9768,18.9262,18.9684,60200.0
2012-10-10 11:30:00,22.49,22.51,22.48,22.48,64800.0,18.9684,18.9853,18.96,18.96,64800.0
2012-10-10 11:35:00,22.48,22.49,22.48,22.49,52200.0,18.96,18.9684,18.96,18.9684,52200.0
2012-10-10 11:40:00,22.49,22.54,22.49,22.53,124800.0,18.9684,19.0106,18.9684,19.0021,124800.0
2012-10-10 11:45:00,22.53,22.53,22.5,22.52,55400.0,19.0021,19.0021,18.9768,18.9937,55400.0
2012-10-10 11:50:00,22.52,22.54,22.5,22.51,92200.0,18.9937,19.0106,18.9768,18.9853,92200.0
2012-10-10 11:55:00,22.51,22.54,22.51,22.53,76800.0,18.9853,19.0106,18.9853,19.0021,76800.0
2012-10-10 12:00:00,22.53,22.55,22.53,22.54,55000.0,19.0021,19.019,19.0021,19.0106,55000.0
2012-10-10 12:05:00,22.54,22.55,22.53,22.54,44000.0,19.0106,19.019,19.0021,19.0106,44000.0
2012-10-10 12:10:00,22.53,22.55,22.53,22.54,45400.0,19.0021,19.019,19.0021,19.0106,45400.0
2012-10-10 12:15:00,22.54,22.55,22.51,22.52,55400.0,19.0106,19.019,18.9853,18.9937,55400.0
2012-10-10 12:20:00,22.52,22.53,22.5,22.53,41600.0,18.9937,19.0021,18.9768,19.0021,41600.0
2012-10-10 12:25:00,22.53,22.54,22.53,22.54,30200.0,19.0021,19.0106,19.0021,19.0106,30200.0
2012-10-10 12:30:00,22.54,22.54,22.52,22.53,37000.0,19.0106,19.0106,18.9937,19.0021,37000.0
2012-10-10 12:35:00,22.53,22.54,22.5,22.52,65600.0,19.0021,19.0106,18.9768,18.9937,65600.0
2012-10-10 12:40:00,22.5,22.52,22.5,22.52,38600.0,18.9768,18.9937,18.9768,18.9937,38600.0
2012-10-10 12:45:00,22.52,22.52,22.5,22.5,91000.0,18.9937,18.9937,18.9768,18.9768,91000.0
2012-10-10 12:50:00,22.49,22.5,22.45,22.47,48600.0,18.9684,18.9768,18.9347,18.9515,48600.0
2012-10-10 12:55:00,22.46,22.47,22.43,22.43,77800.0,18.9431,18.9515,18.9178,18.9178,77800.0
2012-10-10 13:00:00,22.43,22.45,22.41,22.43,55400.0,18.9178,18.9347,18.9009,18.9178,55400.0
2012-10-10 13:05:00,22.44,22.46,22.43,22.45,37800.0,18.9262,18.9431,18.9178,18.9347,37800.0
2012-10-10 13:10:00,22.45,22.47,22.44,22.45,47800.0,18.9347,18.9515,18.9262,18.9347,47800.0
2012-10-10 13:15:00,22.45,22.48,22.45,22.48,47200.0,18.9347,18.96,18.9347,18.96,47200.0
2012-10-10 13:20:00,22.48,22.5,22.48,22.48,70600.0,18.96,18.9768,18.96,18.96,70600.0
2012-10-10 13:25:00,22.48,22.49,22.48,22.48,49800.0,18.96,18.9684,18.96,18.96,49800.0
2012-10-10 13:30:00,22.47,22.5,22.46,22.5,60000.0,18.9515,18.9768,18.9431,18.9768,60000.0
2012-10-10 13:35:00,22.5,22.5,22.46,22.47,57000.0,18.9768,18.9768,18.9431,18.9515,57000.0
2012-10-10 13:40:00,22.47,22.48,22.46,22.47,154600.0,18.9515,18.96,18.9431,18.9515,154600.0
2012-10-10 13:45:00,22.47,22.48,22.43,22.45,62600.0,18.9515,18.96,18.9178,18.9347,62600.0
2012-10-10 13:50:00,22.45,22.46,22.43,22.46,42800.0,18.9347,18.9431,18.9178,18.9431,42800.0
2012-10-10 13:55:00,22.46,22.46,22.43,22.46,30000.0,18.9431,18.9431,18.9178,18.9431,30000.0
2012-10-10 14:00:00,22.46,22.49,22.46,22.49,91000.0,18.9431,18.9684,18.9431,18.9684,91000.0
2012-10-10 14:05:00,22.49,22.49,22.46,22.46,161400.0,18.9684,18.9684,18.9431,18.9431,161400.0
2012-10-10 14:10:00,22.46,22.46,22.42,22.45,121600.0,18.9431,18.9431,18.9094,18.9347,121600.0
2012-10-10 14:15:00,22.45,22.46,22.45,22.46,85000.0,18.9347,18.9431,18.9347,18.9431,85000.0
2012-10-10 14:20:00,22.45,22.46,22.44,22.45,86400.0,18.9347,18.9431,18.9262,18.9347,86400.0
2012-10-10 14:25:00,22.45,22.46,22.44,22.44,87800.0,18.9347,18.9431,18.9262,18.9262,87800.0
2012-10-10 14:30:00,22.44,22.46,22.42,22.42,42600.0,18.9262,18.9431,18.9094,18.9094,42600.0
2012-10-10 14:35:00,22.42,22.42,22.41,22.42,85400.0,18.9094,18.9094,18.9009,18.9094,85400.0
2012-10-10 14:40:00,22.42,22.44,22.42,22.44,64800.0,18.9094,18.9262,18.9094,18.9262,64800.0
2012-10-10 14:45:00,22.44,22.45,22.42,22.43,87400.0,18.9262,18.9347,18.9094,18.9178,87400.0
2012-10-10 14:50:00,22.43,22.45,22.43,22.44,61600.0,18.9178,18.9347,18.9178,18.9262,61600.0
2012-10-10 14:55:00,22.43,22.44,22.43,22.43,55200.0,18.9178,18.9262,18.9178,18.9178,55200.0
2012-10-10 15:00:00,22.43,22.44,22.42,22.43,83600.0,18.9178,18.9262,18.9094,18.9178,83600.0
2012-10-10 15:05:00,22.43,22.43,22.41,22.42,116400.0,18.9178,18.9178,18.9009,18.9094,116400.0
2012-10-10 15:10:00,22.42,22.43,22.41,22.42,112800.0,18.9094,18.9178,18.9009,18.9094,112800.0
2012-10-10 15:15:00,22.42,22.42,22.4,22.41,82600.0,18.9094,18.9094,18.8925,18.9009,82600.0
2012-10-10 15:20:00,22.41,22.41,22.36,22.36,167800.0,18.9009,18.9009,18.8588,18.8588,167800.0
2012-10-10 15:25:00,22.36,22.38,22.36,22.36,172600.0,18.8588,18.8756,18.8588,18.8588,172600.0
2012-10-10 15:30:00,22.36,22.39,22.35,22.37,170600.0,18.8588,18.8841,18.8503,18.8672,170600.0
2012-10-10 15:35:00,22.37,22.39,22.36,22.38,119800.0,18.8672,18.8841,18.8588,18.8756,119800.0
2012-10-10 15:40:00,22.38,22.39,22.38,22.38,112400.0,18.8756,18.8841,18.8756,18.8756,112400.0
2012-10-10 15:45:00,22.39,22.39,22.36,22.36,183400.0,18.8841,18.8841,18.8588,18.8588,183400.0
2012-10-10 15:50:00,22.36,22.37,22.33,22.35,226200.0,18.8588,18.8672,18.8335,18.8503,226200.0
2012-10-10 15:55:00,22.35,22.39,22.34,22.39,335400.0,18.8503,18.8841,18.8419,18.8841,335400.0
2012-10-11 09:30:00,22.49,22.5,22.41,22.43,145200.0,18.9684,18.9768,18.9009,18.9178,145200.0
2012-10-11 09:35:00,22.43,22.53,22.42,22.53,96800.0,18.9178,19.0021,18.9094,19.0021,96800.0
2012-10-11 09:40:00,22.54,22.54,22.49,22.5,60000.0,19.0106,19.0106,18.9684,18.9768,60000.0
2012-10-11 09:45:00,22.5,22.5,22.47,22.47,66600.0,18.9768,18.9768,18.9515,18.9515,66600.0
2012-10-11 09:50:00,22.47,22.48,22.44,22.48,82400.0,18.9515,18.96,18.9262,18.96,82400.0
2012-10-11 09:55:00,22.48,22.49,22.47,22.47,41400.0,18.96,18.9684,18.9515,18.9515,41400.0
2012-10-11 10:00:00,22.47,22.49,22.47,22.47,45200.0,18.9515,18.9684,18.9515,18.9515,45200.0
2012-10-11 10:05:00,22.48,22.5,22.46,22.49,40000.0,18.96,18.9768,18.9431,18.9684,40000.0
2012-10-11 10:10:00,22.5,22.5,22.47,22.49,52200.0,18.9768,18.9768,18.9515,18.9684,52200.0
2012-10-11 10:15:00,22.49,22.5,22.46,22.47,42200.0,18.9684,18.9768,18.9431,18.9515,42200.0
2012-10-11 10:20:00,22.47,22.49,22.46,22.47,40800.0,18.9515,18.9684,18.9431,18.9515,40800.0
2012-10-11 10:25:00,22.47,22.48,22.46,22.47,37600.0,18.9515,18.96,18.9431,18.9515,37600.0
2012-10-11 10:30:00,22.48,22.48,22.45,22.46,49400.0,18.96,18.96,18.9347,18.9431,49400.0
2012-10-11 10:35:00,22.46,22.47,22.44,22.45,31200.0,18.9431,18.9515,18.9262,18.9347,31200.0
2012-10-11 10:40:00,22.46,22.49,22.45,22.47,83600.0,18.9431,18.9684,18.9347,18.9515,83600.0
2012-10-11 10:45:00,22.47,22.48,22.45,22.45,30200.0,18.9515,18.96,18.9347,18.9347,30200.0
2012-10-11 10:50:00,22.46,22.48,22.44,22.45,45200.0,18.9431,18.96,18.9262,18.9347,45200.0
2012-10-11 10:55:00,22.45,22.46,22.43,22.45,46800.0,18.9347,18.9431,18.9178,18.9347,46800.0
2012-10-11 11:00:00,22.46,22.47,22.45,22.45,67000.0,18.9431,18.9515,18.9347,18.9347,67000.0
2012-10-11 11:05:00,22.45,22.45,22.42,22.43,36000.0,18.9347,18.9347,18.9094,18.9178,36000.0
2012-10-11 11:10:00,22.43,22.44,22.42,22.42,92800.0,18.9178,18.9262,18.9094,18.9094,92800.0
2012-10-11 11:15:00,22.42,22.43,22.36,22.36,82800.0,18.9094,18.9178,18.8588,18.8588,82800.0
2012-10-11 11:20:00,22.36,22.39,22.36,22.36,66800.0,18.8588,18.8841,18.8588,18.8588,66800.0
2012-10-11 11:25:00,22.36,22.36,22.34,22.35,55000.0,18.8588,18.8588,18.8419,18.8503,55000.0
2012-10-11 11:30:00,22.36,22.36,22.33,22.34,54000.0,18.8588,18.8588,18.8335,18.8419,54000.0
2012-10-11 11:35:00,22.34,22.37,22.34,22.36,33400.0,18.8419,18.8672,18.8419,18.8588,33400.0
2012-10-11 11:40:00,22.36,22.36,22.32,22.33,43000.0,18.8588,18.8588,18.825,18.8335,43000.0
2012-10-11 11:45:00,22.33,22.34,22.32,22.33,32800.0,18.8335,18.8419,18.825,18.8335,32800.0
2012-10-11 11:50:00,22.32,22.33,22.26,22.27,110200.0,18.825,18.8335,18.7744,18.7828,110200.0
2012-10-11 11:55:00,22.27,22.28,22.21,22.23,136600.0,18.7828,18.7913,18.7322,18.7491,136600.0
2012-10-11 12:00:00,22.23,22.27,22.23,22.25,78400.0,18.7491,18.7828,18.7491,18.766,78400.0
2012-10-11 12:05:00,22.25,22.27,22.25,22.26,59800.0,18.766,18.7828,18.766,18.7744,59800.0
2012-10-11 12:10:00,22.27,22.28,22.23,22.25,127400.0,18.7828,18.7913,18.7491,18.766,127400.0
2012-10-11 12:15:00,22.25,22.26,22.21,22.21,69600.0,18.766,18.7744,18.7322,18.7322,69600.0
2012-10-11 12:20:00,22.21,22.22,22.21,22.22,52400.0,18.7322,18.7407,18.7322,18.7407,52400.0
2012-10-11 12:25:00,22.22,22.22,22.17,22.18,269600.0,18.7407,18.7407,18.6985,18.7069,269600.0
2012-10-11 12:30:00,22.18,22.18,22.16,22.17,123600.0,18.7069,18.7069,18.6901,18.6985,123600.0
2012-10-11 12:35:00,22.17,22.19,22.12,22.16,262000.0,18.6985,18.7154,18.6563,18.6901,262000.0
2012-10-11 12:40:00,22.16,22.16,22.13,22.14,97200.0,18.6901,18.6901,18.6648,18.6732,97200.0
2012-10-11 12:45:00,22.13,22.15,22.12,22.13,122400.0,18.6648,18.6816,18.6563,18.6648,122400.0
2012-10-11 12:50:00,22.13,22.14,22.11,22.11,236200.0,18.6648,18.6732,18.6479,18.6479,236200.0
2012-10-11 12:55:00,22.11,22.11,22.07,22.08,184000.0,18.6479,18.6479,18.6142,18.6226,184000.0
2012-10-11 13:00:00,22.08,22.11,22.08,22.09,136000.0,18.6226,18.6479,18.6226,18.631,136000.0
2012-10-11 13:05:00,22.09,22.1,22.08,22.09,95400.0,18.631,18.6395,18.6226,18.631,95400.0
2012-10-11 13:10:00,22.09,22.1,22.05,22.06,221400.0,18.631,18.6395,18.5973,18.6057,221400.0
2012-10-11 13:15:00,22.06,22.1,22.06,22.09,71200.0,18.6057,18.6395,18.6057,18.631,71200.0
2012-10-11 13:20:00,22.09,22.09,22.05,22.05,69600.0,18.631,18.631,18.5973,18.5973,69600.0
2012-10-11 13:25:00,22.06,22.08,22.06,22.08,51000.0,18.6057,18.6226,18.6057,18.6226,51000.0
2012-10-11 13:30:00,22.08,22.08,22.05,22.05,128000.0,18.6226,18.6226,18.5973,18.5973,128000.0
2012-10-11 13:35:00,22.05,22.06,22.05,22.05,84000.0,18.5973,18.6057,18.5973,18.5973,84000.0
2012-10-11 13:40:00,22.05,22.05,22.0,22.0,147200.0,18.5973,18.5973,18.5551,18.5551,147200.0
2012-10-11 13:45:00,22.0,22.04,22.0,22.04,179000.0,18.5551,18.5889,18.5551,18.5889,179000.0
2012-10-11 13:50:00,22.03,22.04,21.98,22.0,199800.0,18.5804,18.5889,18.5383,18.5551,199800.0
2012-10-11 13:55:00,21.99,22.03,21.98,21.98,89400.0,18.5467,18.5804,18.5383,18.5383,89400.0
2012-10-11 14:00:00,21.99,22.04,21.99,22.02,119400.0,18.5467,18.5889,18.5467,18.572,119400.0
2012-10-11 14:05:00,22.02,22.03,22.01,22.01,77800.0,18.572,18.5804,18.5636,18.5636,77800.0
2012-10-11 14:10:00,22.01,22.04,22.01,22.01,135000.0,18.5636,18.5889,18.5636,18.5636,135000.0
2012-10-11 14:15:00,22.02,22.03,22.02,22.03,72200.0,18.572,18.5804,18.572,18.5804,72200.0
2012-10-11 14:20:00,22.03,22.03,22.0,22.0,73600.0,18.5804,18.5804,18.5551,18.5551,73600.0
2012-10-11 14:25:00,22.01,22.02,22.0,22.0,60000.0,18.5636,18.572,18.5551,18.5551,60000.0
2012-10-11 14:30:00,22.0,22.0,22.0,22.0,107000.0,18.5551,18.5551,18.5551,18.5551,107000.0
2012-10-11 14:35:00,22.0,22.0,21.98,22.0,90200.0,18.5551,18.5551,18.5383,18.5551,90200.0
2012-10-11 14:40:00,21.99,22.0,21.94,21.98,205400.0,18.5467,18.5551,18.5045,18.5383,205400.0
2012-10-11 14:45:00,21.97,21.98,21.95,21.96,114600.0,18.5298,18.5383,18.513,18.5214,114600.0
2012-10-11 14:50:00,21.96,21.99,21.96,21.99,89600.0,18.5214,18.5467,18.5214,18.5467,89600.0
2012-10-11 14:55:00,21.99,22.0,21.99,22.0,89200.0,18.5467,18.5551,18.5467,18.5551,89200.0
2012-10-11 15:00:00,21.99,22.02,21.99,22.0,124000.0,18.5467,18.572,18.5467,18.5551,124000.0
2012-10-11 15:05:00,22.01,22.01,21.99,22.0,101600.0,18.5636,18.5636,18.5467,18.5551,101600.0
2012-10-11 15:10:00,22.0,22.04,22.0,22.04,152000.0,18.5551,18.5889,18.5551,18.5889,152000.0
2012-10-11 15:15:00,22.04,22.04,22.0,22.0,220800.0,18.5889,18.5889,18.5551,18.5551,220800.0
2012-10-11 15:20:00,22.0,22.01,21.99,22.0,165600.0,18.5551,18.5636,18.5467,18.5551,165600.0
2012-10-11 15:25:00,22.0,22.0,21.99,22.0,141400.0,18.5551,18.5551,18.5467,18.5551,141400.0
2012-10-11 15:30:00,22.0,22.0,21.98,21.99,203600.0,18.5551,18.5551,18.5383,18.5467,203600.0
2012-10-11 15:35:00,21.99,21.99,21.97,21.98,213200.0,18.5467,18.5467,18.5298,18.5383,213200.0
2012-10-11 15:40:00,21.98,22.0,21.98,21.99,224000.0,18.5383,18.5551,18.5383,18.5467,224000.0
2012-10-11 15:45:00,21.99,21.99,21.96,21.97,299200.0,18.5467,18.5467,18.5214,18.5298,299200.0
2012-10-11 15:50:00,21.97,21.98,21.95,21.97,312600.0,18.5298,18.5383,18.513,18.5298,312600.0
2012-10-11 15:55:00,21.97,21.97,21.95,21.95,551000.0,18.5298,18.5298,18.513,18.513,551000.0
2012-10-12 09:30:00,21.98,22.02,21.91,21.93,191800.0,18.5383,18.572,18.4792,18.4961,191800.0
2012-10-12 09:35:00,21.96,21.96,21.79,21.79,265600.0,18.5214,18.5214,18.378,18.378,265600.0
2012-10-12 09:40:00,21.8,21.88,21.78,21.78,177000.0,18.3864,18.4539,18.3696,18.3696,177000.0
2012-10-12 09:45:00,21.79,21.79,21.72,21.74,459600.0,18.378,18.378,18.319,18.3358,459600.0
2012-10-12 09:50:00,21.74,21.75,21.71,21.74,240800.0,18.3358,18.3443,18.3105,18.3358,240800.0
2012-10-12 09:55:00,21.73,21.75,21.71,21.75,317600.0,18.3274,18.3443,18.3105,18.3443,317600.0
2012-10-12 10:00:00,21.75,21.75,21.68,21.68,304800.0,18.3443,18.3443,18.2852,18.2852,304800.0
2012-10-12 10:05:00,21.68,21.7,21.61,21.63,488600.0,18.2852,18.3021,18.2262,18.2431,488600.0
2012-10-12 10:10:00,21.63,21.66,21.61,21.61,362400.0,18.2431,18.2684,18.2262,18.2262,362400.0
2012-10-12 10:15:00,21.61,21.62,21.58,21.58,153600.0,18.2262,18.2346,18.2009,18.2009,153600.0
2012-10-12 10:20:00,21.58,21.6,21.56,21.56,178400.0,18.2009,18.2178,18.184,18.184,178400.0
2012-10-12 10:25:00,21.56,21.58,21.46,21.47,668800.0,18.184,18.2009,18.0997,18.1081,668800.0
2012-10-12 10:30:00,21.47,21.5,21.43,21.46,517000.0,18.1081,18.1334,18.0744,18.0997,517000.0
2012-10-12 10:35:00,21.46,21.48,21.4,21.41,373000.0,18.0997,18.1166,18.0491,18.0575,373000.0
2012-10-12 10:40:00,21.41,21.58,21.41,21.51,227000.0,18.0575,18.2009,18.0575,18.1419,227000.0
2012-10-12 10:45:00,21.51,21.54,21.48,21.5,164000.0,18.1419,18.1672,18.1166,18.1334,164000.0
2012-10-12 10:50:00,21.51,21.55,21.5,21.53,175200.0,18.1419,18.1756,18.1334,18.1587,175200.0
2012-10-12 10:55:00,21.53,21.58,21.53,21.58,155400.0,18.1587,18.2009,18.1587,18.2009,155400.0
2012-10-12 11:00:00,21.58,21.59,21.55,21.57,183800.0,18.2009,18.2093,18.1756,18.1925,183800.0
2012-10-12 11:05:00,21.57,21.58,21.55,21.55,251000.0,18.1925,18.2009,18.1756,18.1756,251000.0
2012-10-12 11:10:00,21.55,21.56,21.48,21.5,169200.0,18.1756,18.184,18.1166,18.1334,169200.0
2012-10-12 11:15:00,21.5,21.52,21.49,21.51,90600.0,18.1334,18.1503,18.125,18.1419,90600.0
2012-10-12 11:20:00,21.52,21.54,21.5,21.53,214200.0,18.1503,18.1672,18.1334,18.1587,214200.0
2012-10-12 11:25:00,21.53,21.54,21.52,21.52,63400.0,18.1587,18.1672,18.1503,18.1503,63400.0
2012-10-12 11:30:00,21.52,21.52,21.45,21.49,115200.0,18.1503,18.1503,18.0912,18.125,115200.0
2012-10-12 11:35:00,21.49,21.5,21.43,21.43,207400.0,18.125,18.1334,18.0744,18.0744,207400.0
2012-10-12 11:40:00,21.43,21.43,21.36,21.4,210600.0,18.0744,18.0744,18.0153,18.0491,210600.0
2012-10-12 11:45:00,21.4,21.4,21.36,21.36,99200.0,18.0491,18.0491,18.0153,18.0153,99200.0
2012-10-12 11:50:00,21.36,21.39,21.3,21.39,237400.0,18.0153,18.0406,17.9647,18.0406,237400.0
2012-10-12 11:55:00,21.39,21.39,21.37,21.39,128800.0,18.0406,18.0406,18.0238,18.0406,128800.0
2012-10-12 12:00:00,21.39,21.48,21.39,21.47,185200.0,18.0406,18.1166,18.0406,18.1081,185200.0
2012-10-12 12:05:00,21.47,21.48,21.43,21.43,128600.0,18.1081,18.1166,18.0744,18.0744,128600.0
2012-10-12 12:10:00,21.43,21.47,21.43,21.47,35000.0,18.0744,18.1081,18.0744,18.1081,35000.0
2012-10-12 12:15:00,21.47,21.49,21.46,21.49,58400.0,18.1081,18.125,18.0997,18.125,58400.0
2012-10-12 12:20:00,21.49,21.5,21.49,21.5,51400.0,18.125,18.1334,18.125,18.1334,51400.0
2012-10-12 12:25:00,21.5,21.51,21.5,21.5,64600.0,18.1334,18.1419,18.1334,18.1334,64600.0
2012-10-12 12:30:00,21.5,21.5,21.49,21.5,52800.0,18.1334,18.1334,18.125,18.1334,52800.0
2012-10-12 12:35:00,21.5,21.51,21.49,21.5,138000.0,18.1334,18.1419,18.125,18.1334,138000.0
2012-10-12 12:40:00,21.5,21.5,21.5,21.5,37600.0,18.1334,18.1334,18.1334,18.1334,37600.0
2012-10-12 12:45:00,21.5,21.5,21.44,21.45,91400.0,18.1334,18.1334,18.0828,18.0912,91400.0
2012-10-12 12:50:00,21.45,21.48,21.43,21.48,84000.0,18.0912,18.1166,18.0744,18.1166,84000.0
2012-10-12 12:55:00,21.48,21.5,21.47,21.49,96200.0,18.1166,18.1334,18.1081,18.125,96200.0
2012-10-12 13:00:00,21.49,21.49,21.46,21.47,81400.0,18.125,18.125,18.0997,18.1081,81400.0
2012-10-12 13:05:00,21.47,21.49,21.47,21.48,67000.0,18.1081,18.125,18.1081,18.1166,67000.0
2012-10-12 13:10:00,21.48,21.48,21.45,21.48,72400.0,18.1166,18.1166,18.0912,18.1166,72400.0
2012-10-12 13:15:00,21.48,21.5,21.48,21.5,76400.0,18.1166,18.1334,18.1166,18.1334,76400.0
2012-10-12 13:20:00,21.5,21.5,21.49,21.5,56000.0,18.1334,18.1334,18.125,18.1334,56000.0
2012-10-12 13:25:00,21.5,21.5,21.49,21.49,175200.0,18.1334,18.1334,18.125,18.125,175200.0
2012-10-12 13:30:00,21.49,21.5,21.47,21.48,46200.0,18.125,18.1334,18.1081,18.1166,46200.0
2012-10-12 13:35:00,21.48,21.48,21.45,21.48,60400.0,18.1166,18.1166,18.0912,18.1166,60400.0
2012-10-12 13:40:00,21.48,21.5,21.47,21.48,53000.0,18.1166,18.1334,18.1081,18.1166,53000.0
2012-10-12 13:45:00,21.48,21.49,21.45,21.49,59200.0,18.1166,18.125,18.0912,18.125,59200.0
2012-10-12 13:50:00,21.49,21.5,21.48,21.5,45800.0,18.125,18.1334,18.1166,18.1334,45800.0
2012-10-12 13:55:00,21.5,21.53,21.49,21.5,156000.0,18.1334,18.1587,18.125,18.1334,156000.0
2012-10-12 14:00:00,21.5,21.5,21.48,21.5,64600.0,18.1334,18.1334,18.1166,18.1334,64600.0
2012-10-12 14:05:00,21.5,21.5,21.48,21.49,45800.0,18.1334,18.1334,18.1166,18.125,45800.0
2012-10-12 14:10:00,21.49,21.5,21.49,21.49,78800.0,18.125,18.1334,18.125,18.125,78800.0
2012-10-12 14:15:00,21.48,21.5,21.48,21.49,45000.0,18.1166,18.1334,18.1166,18.125,45000.0
2012-10-12 14:20:00,21.49,21.5,21.48,21.5,66400.0,18.125,18.1334,18.1166,18.1334,66400.0
2012-10-12 14:25:00,21.5,21.5,21.5,21.5,115400.0,18.1334,18.1334,18.1334,18.1334,115400.0
2012-10-12 14:30:00,21.5,21.52,21.49,21.51,210200.0,18.1334,18.1503,18.125,18.1419,210200.0
2012-10-12 14:35:00,21.5,21.53,21.5,21.5,74400.0,18.1334,18.1587,18.1334,18.1334,74400.0
2012-10-12 14:40:00,21.5,21.51,21.48,21.5,95200.0,18.1334,18.1419,18.1166,18.1334,95200.0
2012-10-12 14:45:00,21.51,21.52,21.5,21.51,60400.0,18.1419,18.1503,18.1334,18.1419,60400.0
2012-10-12 14:50:00,21.51,21.53,21.5,21.52,109000.0,18.1419,18.1587,18.1334,18.1503,109000.0
2012-10-12 14:55:00,21.53,21.53,21.5,21.5,124800.0,18.1587,18.1587,18.1334,18.1334,124800.0
2012-10-12 15:00:00,21.5,21.51,21.49,21.5,109600.0,18.1334,18.1419,18.125,18.1334,109600.0
2012-10-12 15:05:00,21.5,21.5,21.46,21.48,183800.0,18.1334,18.1334,18.0997,18.1166,183800.0
2012-10-12 15:10:00,21.47,21.49,21.47,21.49,91400.0,18.1081,18.125,18.1081,18.125,91400.0
2012-10-12 15:15:00,21.49,21.5,21.49,21.49,312200.0,18.125,18.1334,18.125,18.125,312200.0
2012-10-12 15:20:00,21.49,21.5,21.48,21.48,137000.0,18.125,18.1334,18.1166,18.1166,137000.0
2012-10-12 15:25:00,21.48,21.49,21.47,21.48,102000.0,18.1166,18.125,18.1081,18.1166,102000.0
2012-10-12 15:30:00,21.48,21.48,21.46,21.47,129000.0,18.1166,18.1166,18.0997,18.1081,129000.0
2012-10-12 15:35:00,21.47,21.48,21.47,21.47,167600.0,18.1081,18.1166,18.1081,18.1081,167600.0
2012-10-12 15:40:00,21.47,21.47,21.45,21.45,265000.0,18.1081,18.1081,18.0912,18.0912,265000.0
2012-10-12 15:45:00,21.45,21.46,21.43,21.43,351400.0,18.0912,18.0997,18.0744,18.0744,351400.0
2012-10-12 15:50:00,21.43,21.45,21.43,21.43,429000.0,18.0744,18.0912,18.0744,18.0744,429000.0
2012-10-12 15:55:00,21.43,21.44,21.42,21.42,964400.0,18.0744,18.0828,18.0659,18.0659,964400.0
2012-10-15 09:30:00,21.45,21.47,21.31,21.41,331200.0,18.0912,18.1081,17.9732,18.0575,331200.0
2012-10-15 09:35:00,21.42,21.43,21.38,21.43,210400.0,18.0659,18.0744,18.0322,18.0744,210400.0
2012-10-15 09:40:00,21.43,21.43,21.39,21.4,356200.0,18.0744,18.0744,18.0406,18.0491,356200.0
2012-10-15 09:45:00,21.4,21.44,21.4,21.43,220600.0,18.0491,18.0828,18.0491,18.0744,220600.0
2012-10-15 09:50:00,21.43,21.48,21.43,21.46,176600.0,18.0744,18.1166,18.0744,18.0997,176600.0
2012-10-15 09:55:00,21.45,21.48,21.44,21.46,155400.0,18.0912,18.1166,18.0828,18.0997,155400.0
2012-10-15 10:00:00,21.46,21.5,21.45,21.49,342800.0,18.0997,18.1334,18.0912,18.125,342800.0
2012-10-15 10:05:00,21.49,21.52,21.49,21.5,233600.0,18.125,18.1503,18.125,18.1334,233600.0
2012-10-15 10:10:00,21.5,21.53,21.48,21.49,289200.0,18.1334,18.1587,18.1166,18.125,289200.0
2012-10-15 10:15:00,21.49,21.53,21.48,21.51,74800.0,18.125,18.1587,18.1166,18.1419,74800.0
2012-10-15 10:20:00,21.52,21.54,21.5,21.53,134600.0,18.1503,18.1672,18.1334,18.1587,134600.0
2012-10-15 10:25:00,21.53,21.56,21.53,21.54,163400.0,18.1587,18.184,18.1587,18.1672,163400.0
2012-10-15 10:30:00,21.54,21.57,21.5,21.56,85400.0,18.1672,18.1925,18.1334,18.184,85400.0
2012-10-15 10:35:00,21.56,21.6,21.56,21.58,126200.0,18.184,18.2178,18.184,18.2009,126200.0
2012-10-15 10:40:00,21.58,21.64,21.58,21.64,128000.0,18.2009,18.2515,18.2009,18.2515,128000.0
2012-10-15 10:45:00,21.63,21.68,21.62,21.66,254000.0,18.2431,18.2852,18.2346,18.2684,254000.0
2012-10-15 10:50:00,21.66,21.68,21.63,21.64,161000.0,18.2684,18.2852,18.2431,18.2515,161000.0
2012-10-15 10:55:00,21.64,21.64,21.6,21.61,125600.0,18.2515,18.2515,18.2178,18.2262,125600.0
2012-10-15 11:00:00,21.61,21.63,21.6,21.62,91600.0,18.2262,18.2431,18.2178,18.2346,91600.0
2012-10-15 11:05:00,21.62,21.65,21.6,21.61,109800.0,18.2346,18.2599,18.2178,18.2262,109800.0
2012-10-15 11:10:00,21.61,21.63,21.61,21.62,52600.0,18.2262,18.2431,18.2262,18.2346,52600.0
2012-10-15 11:15:00,21.61,21.62,21.58,21.59,84000.0,18.2262,18.2346,18.2009,18.2093,84000.0
2012-10-15 11:20:00,21.59,21.64,21.59,21.62,75600.0,18.2093,18.2515,18.2093,18.2346,75600.0
2012-10-15 11:25:00,21.62,21.63,21.61,21.63,53800.0,18.2346,18.2431,18.2262,18.2431,53800.0
2012-10-15 11:30:00,21.63,21.66,21.62,21.65,66400.0,18.2431,18.2684,18.2346,18.2599,66400.0
2012-10-15 11:35:00,21.66,21.7,21.66,21.68,123400.0,18.2684,18.3021,18.2684,18.2852,123400.0
2012-10-15 11:40:00,21.68,21.7,21.68,21.68,92000.0,18.2852,18.3021,18.2852,18.2852,92000.0
2012-10-15 11:45:00,21.69,21.71,21.67,21.67,84400.0,18.2937,18.3105,18.2768,18.2768,84400.0
2012-10-15 11:50:00,21.68,21.69,21.67,21.67,86200.0,18.2852,18.2937,18.2768,18.2768,86200.0
2012-10-15 11:55:00,21.67,21.67,21.63,21.64,98200.0,18.2768,18.2768,18.2431,18.2515,98200.0
2012-10-15 12:00:00,21.64,21.66,21.64,21.64,102600.0,18.2515,18.2684,18.2515,18.2515,102600.0
2012-10-15 12:05:00,21.64,21.64,21.61,21.62,73600.0,18.2515,18.2515,18.2262,18.2346,73600.0
2012-10-15 12:10:00,21.61,21.63,21.6,21.61,56400.0,18.2262,18.2431,18.2178,18.2262,56400.0
2012-10-15 12:15:00,21.61,21.67,21.61,21.64,67000.0,18.2262,18.2768,18.2262,18.2515,67000.0
2012-10-15 12:20:00,21.64,21.67,21.64,21.67,49800.0,18.2515,18.2768,18.2515,18.2768,49800.0
2012-10-15 12:25:00,21.67,21.7,21.66,21.69,73200.0,18.2768,18.3021,18.2684,18.2937,73200.0
2012-10-15 12:30:00,21.68,21.68,21.66,21.66,65000.0,18.2852,18.2852,18.2684,18.2684,65000.0
2012-10-15 12:35:00,21.66,21.67,21.65,21.67,103600.0,18.2684,18.2768,18.2599,18.2768,103600.0
2012-10-15 12:40:00,21.67,21.68,21.66,21.67,198800.0,18.2768,18.2852,18.2684,18.2768,198800.0
2012-10-15 12:45:00,21.67,21.68,21.65,21.65,118400.0,18.2768,18.2852,18.2599,18.2599,118400.0
2012-10-15 12:50:00,21.65,21.65,21.62,21.62,52400.0,18.2599,18.2599,18.2346,18.2346,52400.0
2012-10-15 12:55:00,21.63,21.65,21.63,21.64,76600.0,18.2431,18.2599,18.2431,18.2515,76600.0
2012-10-15 13:00:00,21.65,21.66,21.64,21.66,37600.0,18.2599,18.2684,18.2515,18.2684,37600.0
2012-10-15 13:05:00,21.66,21.68,21.65,21.65,72800.0,18.2684,18.2852,18.2599,18.2599,72800.0
2012-10-15 13:10:00,21.65,21.68,21.65,21.66,54600.0,18.2599,18.2852,18.2599,18.2684,54600.0
2012-10-15 13:15:00,21.65,21.67,21.65,21.67,57400.0,18.2599,18.2768,18.2599,18.2768,57400.0
2012-10-15 13:20:00,21.67,21.68,21.66,21.68,51600.0,18.2768,18.2852,18.2684,18.2852,51600.0
2012-10-15 13:25:00,21.68,21.69,21.67,21.68,82600.0,18.2852,18.2937,18.2768,18.2852,82600.0
2012-10-15 13:30:00,21.69,21.71,21.66,21.66,86000.0,18.2937,18.3105,18.2684,18.2684,86000.0
2012-10-15 13:35:00,21.67,21.67,21.65,21.67,49000.0,18.2768,18.2768,18.2599,18.2768,49000.0
2012-10-15 13:40:00,21.67,21.68,21.65,21.65,133600.0,18.2768,18.2852,18.2599,18.2599,133600.0
2012-10-15 13:45:00,21.65,21.66,21.63,21.64,87400.0,18.2599,18.2684,18.2431,18.2515,87400.0
2012-10-15 13:50:00,21.64,21.64,21.6,21.61,65400.0,18.2515,18.2515,18.2178,18.2262,65400.0
2012-10-15 13:55:00,21.62,21.65,21.62,21.65,266600.0,18.2346,18.2599,18.2346,18.2599,266600.0
2012-10-15 14:00:00,21.65,21.66,21.63,21.66,142400.0,18.2599,18.2684,18.2431,18.2684,142400.0
2012-10-15 14:05:00,21.66,21.67,21.63,21.63,55400.0,18.2684,18.2768,18.2431,18.2431,55400.0
2012-10-15 14:10:00,21.63,21.64,21.62,21.62,70200.0,18.2431,18.2515,18.2346,18.2346,70200.0
2012-10-15 14:15:00,21.61,21.65,21.61,21.64,55800.0,18.2262,18.2599,18.2262,18.2515,55800.0
2012-10-15 14:20:00,21.65,21.68,21.64,21.67,120400.0,18.2599,18.2852,18.2515,18.2768,120400.0
2012-10-15 14:25:00,21.67,21.68,21.65,21.65,47800.0,18.2768,18.2852,18.2599,18.2599,47800.0
2012-10-15 14:30:00,21.65,21.65,21.61,21.63,73000.0,18.2599,18.2599,18.2262,18.2431,73000.0
2012-10-15 14:35:00,21.63,21.64,21.61,21.63,51200.0,18.2431,18.2515,18.2262,18.2431,51200.0
2012-10-15 14:40:00,21.62,21.63,21.61,21.61,102000.0,18.2346,18.2431,18.2262,18.2262,102000.0
2012-10-15 14:45:00,21.61,21.61,21.59,21.59,80200.0,18.2262,18.2262,18.2093,18.2093,80200.0
2012-10-15 14:50:00,21.59,21.61,21.59,21.6,63400.0,18.2093,18.2262,18.2093,18.2178,63400.0
2012-10-15 14:55:00,21.6,21.61,21.59,21.6,72800.0,18.2178,18.2262,18.2093,18.2178,72800.0
2012-10-15 15:00:00,21.61,21.61,21.6,21.61,135000.0,18.2262,18.2262,18.2178,18.2262,135000.0
2012-10-15 15:05:00,21.61,21.65,21.61,21.64,121600.0,18.2262,18.2599,18.2262,18.2515,121600.0
2012-10-15 15:10:00,21.64,21.66,21.64,21.64,170200.0,18.2515,18.2684,18.2515,18.2515,170200.0
2012-10-15 15:15:00,21.64,21.67,21.64,21.65,81400.0,18.2515,18.2768,18.2515,18.2599,81400.0
2012-10-15 15:20:00,21.65,21.67,21.65,21.66,77200.0,18.2599,18.2768,18.2599,18.2684,77200.0
2012-10-15 15:25:00,21.66,21.67,21.64,21.65,97200.0,18.2684,18.2768,18.2515,18.2599,97200.0
2012-10-15 15:30:00,21.65,21.66,21.64,21.65,156600.0,18.2599,18.2684,18.2515,18.2599,156600.0
2012-10-15 15:35:00,21.65,21.67,21.65,21.66,196600.0,18.2599,18.2768,18.2599,18.2684,196600.0
2012-10-15 15:40:00,21.66,21.66,21.65,21.65,196000.0,18.2684,18.2684,18.2599,18.2599,196000.0
2012-10-15 15:45:00,21.65,21.67,21.65,21.67,213600.0,18.2599,18.2768,18.2599,18.2768,213600.0
2012-10-15 15:50:00,21.67,21.69,21.67,21.68,190800.0,18.2768,18.2937,18.2768,18.2852,190800.0
2012-10-15 15:55:00,21.68,21.7,21.67,21.68,510400.0,18.2852,18.3021,18.2768,18.2852,510400.0
2012-10-16 09:30:00,21.75,21.78,21.66,21.67,163000.0,18.3443,18.3696,18.2684,18.2768,163000.0
2012-10-16 09:35:00,21.67,21.73,21.65,21.67,86800.0,18.2768,18.3274,18.2599,18.2768,86800.0
2012-10-16 09:40:00,21.67,21.68,21.64,21.66,159400.0,18.2768,18.2852,18.2515,18.2684,159400.0
2012-10-16 09:45:00,21.66,21.73,21.66,21.72,83200.0,18.2684,18.3274,18.2684,18.319,83200.0
2012-10-16 09:50:00,21.72,21.73,21.69,21.69,73000.0,18.319,18.3274,18.2937,18.2937,73000.0
2012-10-16 09:55:00,21.7,21.75,21.68,21.75,94200.0,18.3021,18.3443,18.2852,18.3443,94200.0
2012-10-16 10:00:00,21.74,21.74,21.69,21.7,303400.0,18.3358,18.3358,18.2937,18.3021,303400.0
2012-10-16 10:05:00,21.7,21.7,21.67,21.67,125000.0,18.3021,18.3021,18.2768,18.2768,125000.0
2012-10-16 10:10:00,21.67,21.68,21.66,21.66,113200.0,18.2768,18.2852,18.2684,18.2684,113200.0
2012-10-16 10:15:00,21.66,21.68,21.66,21.67,103000.0,18.2684,18.2852,18.2684,18.2768,103000.0
2012-10-16 10:20:00,21.66,21.66,21.58,21.58,258000.0,18.2684,18.2684,18.2009,18.2009,258000.0
2012-10-16 10:25:00,21.58,21.61,21.57,21.61,274400.0,18.2009,18.2262,18.1925,18.2262,274400.0
2012-10-16 10:30:00,21.62,21.69,21.62,21.65,248200.0,18.2346,18.2937,18.2346,18.2599,248200.0
2012-10-16 10:35:00,21.65,21.65,21.6,21.6,137000.0,18.2599,18.2599,18.2178,18.2178,137000.0
2012-10-16 10:40:00,21.6,21.63,21.6,21.61,59200.0,18.2178,18.2431,18.2178,18.2262,59200.0
2012-10-16 10:45:00,21.61,21.61,21.6,21.61,100000.0,18.2262,18.2262,18.2178,18.2262,100000.0
2012-10-16 10:50:00,21.61,21.61,21.54,21.55,108000.0,18.2262,18.2262,18.1672,18.1756,108000.0
2012-10-16 10:55:00,21.55,21.59,21.55,21.58,92200.0,18.1756,18.2093,18.1756,18.2009,92200.0
2012-10-16 11:00:00,21.59,21.59,21.54,21.55,112800.0,18.2093,18.2093,18.1672,18.1756,112800.0
2012-10-16 11:05:00,21.55,21.55,21.52,21.53,104600.0,18.1756,18.1756,18.1503,18.1587,104600.0
2012-10-16 11:10:00,21.53,21.56,21.53,21.56,58000.0,18.1587,18.184,18.1587,18.184,58000.0
2012-10-16 11:15:00,21.55,21.56,21.54,21.54,52400.0,18.1756,18.184,18.1672,18.1672,52400.0
2012-10-16 11:20:00,21.55,21.56,21.54,21.56,86200.0,18.1756,18.184,18.1672,18.184,86200.0
2012-10-16 11:25:00,21.56,21.57,21.55,21.56,121000.0,18.184,18.1925,18.1756,18.184,121000.0
2012-10-16 11:30:00,21.56,21.58,21.56,21.58,97200.0,18.184,18.2009,18.184,18.2009,97200.0
2012-10-16 11:35:00,21.57,21.59,21.56,21.56,107800.0,18.1925,18.2093,18.184,18.184,107800.0
2012-10-16 11:40:00,21.57,21.57,21.5,21.5,174600.0,18.1925,18.1925,18.1334,18.1334,174600.0
2012-10-16 11:45:00,21.5,21.52,21.5,21.52,57200.0,18.1334,18.1503,18.1334,18.1503,57200.0
2012-10-16 11:50:00,21.52,21.54,21.52,21.53,57000.0,18.1503,18.1672,18.1503,18.1587,57000.0
2012-10-16 11:55:00,21.53,21.54,21.48,21.5,329200.0,18.1587,18.1672,18.1166,18.1334,329200.0
2012-10-16 12:00:00,21.5,21.52,21.5,21.51,128600.0,18.1334,18.1503,18.1334,18.1419,128600.0
2012-10-16 12:05:00,21.51,21.55,21.51,21.54,127800.0,18.1419,18.1756,18.1419,18.1672,127800.0
2012-10-16 12:10:00,21.54,21.54,21.5,21.5,152000.0,18.1672,18.1672,18.1334,18.1334,152000.0
2012-10-16 12:15:00,21.5,21.5,21.5,21.5,64600.0,18.1334,18.1334,18.1334,18.1334,64600.0
2012-10-16 12:20:00,21.5,21.5,21.49,21.5,91200.0,18.1334,18.1334,18.125,18.1334,91200.0
2012-10-16 12:25:00,21.5,21.5,21.5,21.5,35000.0,18.1334,18.1334,18.1334,18.1334,35000.0
2012-10-16 12:30:00,21.5,21.5,21.49,21.5,76600.0,18.1334,18.1334,18.125,18.1334,76600.0
2012-10-16 12:35:00,21.5,21.51,21.5,21.51,34800.0,18.1334,18.1419,18.1334,18.1419,34800.0
2012-10-16 12:40:00,21.51,21.52,21.5,21.51,33400.0,18.1419,18.1503,18.1334,18.1419,33400.0
2012-10-16 12:45:00,21.5,21.51,21.5,21.51,18200.0,18.1334,18.1419,18.1334,18.1419,18200.0
2012-10-16 12:50:00,21.5,21.52,21.5,21.52,51800.0,18.1334,18.1503,18.1334,18.1503,51800.0
2012-10-16 12:55:00,21.52,21.52,21.51,21.51,72800.0,18.1503,18.1503,18.1419,18.1419,72800.0
2012-10-16 13:00:00,21.52,21.52,21.5,21.5,76600.0,18.1503,18.1503,18.1334,18.1334,76600.0
2012-10-16 13:05:00,21.5,21.5,21.5,21.5,86000.0,18.1334,18.1334,18.1334,18.1334,86000.0
2012-10-16 13:10:00,21.5,21.5,21.5,21.5,14800.0,18.1334,18.1334,18.1334,18.1334,14800.0
2012-10-16 13:15:00,21.5,21.51,21.5,21.5,54600.0,18.1334,18.1419,18.1334,18.1334,54600.0
2012-10-16 13:20:00,21.5,21.52,21.5,21.52,52400.0,18.1334,18.1503,18.1334,18.1503,52400.0
2012-10-16 13:25:00,21.52,21.52,21.5,21.51,77800.0,18.1503,18.1503,18.1334,18.1419,77800.0
2012-10-16 13:30:00,21.5,21.53,21.5,21.52,104400.0,18.1334,18.1587,18.1334,18.1503,104400.0
2012-10-16 13:35:00,21.52,21.54,21.52,21.54,56800.0,18.1503,18.1672,18.1503,18.1672,56800.0
2012-10-16 13:40:00,21.54,21.54,21.52,21.52,59400.0,18.1672,18.1672,18.1503,18.1503,59400.0
2012-10-16 13:45:00,21.52,21.53,21.52,21.52,54800.0,18.1503,18.1587,18.1503,18.1503,54800.0
2012-10-16 13:50:00,21.53,21.53,21.52,21.53,49000.0,18.1587,18.1587,18.1503,18.1587,49000.0
2012-10-16 13:55:00,21.53,21.53,21.52,21.52,94800.0,18.1587,18.1587,18.1503,18.1503,94800.0
2012-10-16 14:00:00,21.52,21.53,21.5,21.52,150400.0,18.1503,18.1587,18.1334,18.1503,150400.0
2012-10-16 14:05:00,21.51,21.52,21.51,21.51,47200.0,18.1419,18.1503,18.1419,18.1419,47200.0
2012-10-16 14:10:00,21.51,21.52,21.5,21.5,131600.0,18.1419,18.1503,18.1334,18.1334,131600.0
2012-10-16 14:15:00,21.5,21.5,21.5,21.5,71400.0,18.1334,18.1334,18.1334,18.1334,71400.0
2012-10-16 14:20:00,21.5,21.51,21.5,21.51,54400.0,18.1334,18.1419,18.1334,18.1419,54400.0
2012-10-16 14:25:00,21.51,21.52,21.5,21.52,71400.0,18.1419,18.1503,18.1334,18.1503,71400.0
2012-10-16 14:30:00,21.52,21.52,21.5,21.51,217200.0,18.1503,18.1503,18.1334,18.1419,217200.0
2012-10-16 14:35:00,21.51,21.52,21.5,21.5,77000.0,18.1419,18.1503,18.1334,18.1334,77000.0
2012-10-16 14:40:00,21.5,21.5,21.5,21.5,62600.0,18.1334,18.1334,18.1334,18.1334,62600.0
2012-10-16 14:45:00,21.5,21.52,21.5,21.5,62800.0,18.1334,18.1503,18.1334,18.1334,62800.0
2012-10-16 14:50:00,21.51,21.52,21.5,21.52,75400.0,18.1419,18.1503,18.1334,18.1503,75400.0
2012-10-16 14:55:00,21.52,21.53,21.52,21.53,75000.0,18.1503,18.1587,18.1503,18.1587,75000.0
2012-10-16 15:00:00,21.53,21.55,21.53,21.54,80800.0,18.1587,18.1756,18.1587,18.1672,80800.0
2012-10-16 15:05:00,21.54,21.55,21.53,21.54,127600.0,18.1672,18.1756,18.1587,18.1672,127600.0
2012-10-16 15:10:00,21.54,21.55,21.54,21.54,99000.0,18.1672,18.1756,18.1672,18.1672,99000.0
2012-10-16 15:15:00,21.54,21.56,21.54,21.54,100200.0,18.1672,18.184,18.1672,18.1672,100200.0
2012-10-16 15:20:00,21.54,21.55,21.54,21.55,87400.0,18.1672,18.1756,18.1672,18.1756,87400.0
2012-10-16 15:25:00,21.55,21.55,21.54,21.54,119800.0,18.1756,18.1756,18.1672,18.1672,119800.0
2012-10-16 15:30:00,21.55,21.56,21.54,21.56,120200.0,18.1756,18.184,18.1672,18.184,120200.0
2012-10-16 15:35:00,21.56,21.58,21.56,21.58,182800.0,18.184,18.2009,18.184,18.2009,182800.0
2012-10-16 15:40:00,21.58,21.6,21.57,21.59,253800.0,18.2009,18.2178,18.1925,18.2093,253800.0
2012-10-16 15:45:00,21.59,21.6,21.57,21.57,229400.0,18.2093,18.2178,18.1925,18.1925,229400.0
2012-10-16 15:50:00,21.57,21.57,21.55,21.55,425000.0,18.1925,18.1925,18.1756,18.1756,425000.0
2012-10-16 15:55:00,21.55,21.55,21.54,21.55,545600.0,18.1756,18.1756,18.1672,18.1756,545600.0
2012-10-17 09:30:00,21.61,21.71,21.58,21.61,224200.0,18.2262,18.3105,18.2009,18.2262,224200.0
2012-10-17 09:35:00,21.61,21.64,21.5,21.55,87600.0,18.2262,18.2515,18.1334,18.1756,87600.0
2012-10-17 09:40:00,21.55,21.58,21.48,21.49,149200.0,18.1756,18.2009,18.1166,18.125,149200.0
2012-10-17 09:45:00,21.49,21.59,21.49,21.59,112800.0,18.125,18.2093,18.125,18.2093,112800.0
2012-10-17 09:50:00,21.58,21.59,21.52,21.53,67400.0,18.2009,18.2093,18.1503,18.1587,67400.0
2012-10-17 09:55:00,21.54,21.58,21.53,21.56,92200.0,18.1672,18.2009,18.1587,18.184,92200.0
2012-10-17 10:00:00,21.56,21.59,21.56,21.58,94600.0,18.184,18.2093,18.184,18.2009,94600.0
2012-10-17 10:05:00,21.58,21.6,21.57,21.6,93200.0,18.2009,18.2178,18.1925,18.2178,93200.0
2012-10-17 10:10:00,21.61,21.61,21.52,21.53,135800.0,18.2262,18.2262,18.1503,18.1587,135800.0
2012-10-17 10:15:00,21.53,21.55,21.52,21.53,119800.0,18.1587,18.1756,18.1503,18.1587,119800.0
2012-10-17 10:20:00,21.53,21.54,21.52,21.53,171600.0,18.1587,18.1672,18.1503,18.1587,171600.0
2012-10-17 10:25:00,21.52,21.58,21.51,21.58,95600.0,18.1503,18.2009,18.1419,18.2009,95600.0
2012-10-17 10:30:00,21.58,21.59,21.56,21.57,73400.0,18.2009,18.2093,18.184,18.1925,73400.0
2012-10-17 10:35:00,21.57,21.58,21.55,21.57,101000.0,18.1925,18.2009,18.1756,18.1925,101000.0
2012-10-17 10:40:00,21.57,21.58,21.56,21.56,46400.0,18.1925,18.2009,18.184,18.184,46400.0
2012-10-17 10:45:00,21.56,21.58,21.55,21.57,78200.0,18.184,18.2009,18.1756,18.1925,78200.0
2012-10-17 10:50:00,21.57,21.58,21.56,21.57,58200.0,18.1925,18.2009,18.184,18.1925,58200.0
2012-10-17 10:55:00,21.58,21.59,21.56,21.58,86200.0,18.2009,18.2093,18.184,18.2009,86200.0
2012-10-17 11:00:00,21.59,21.6,21.55,21.55,47800.0,18.2093,18.2178,18.1756,18.1756,47800.0
2012-10-17 11:05:00,21.55,21.57,21.53,21.53,86400.0,18.1756,18.1925,18.1587,18.1587,86400.0
2012-10-17 11:10:00,21.54,21.55,21.53,21.54,63000.0,18.1672,18.1756,18.1587,18.1672,63000.0
2012-10-17 11:15:00,21.53,21.54,21.52,21.53,73400.0,18.1587,18.1672,18.1503,18.1587,73400.0
2012-10-17 11:20:00,21.53,21.55,21.53,21.53,91000.0,18.1587,18.1756,18.1587,18.1587,91000.0
2012-10-17 11:25:00,21.53,21.55,21.52,21.53,191000.0,18.1587,18.1756,18.1503,18.1587,191000.0
2012-10-17 11:30:00,21.53,21.56,21.53,21.54,82200.0,18.1587,18.184,18.1587,18.1672,82200.0
2012-10-17 11:35:00,21.55,21.55,21.52,21.53,73200.0,18.1756,18.1756,18.1503,18.1587,73200.0
2012-10-17 11:40:00,21.53,21.55,21.53,21.55,68600.0,18.1587,18.1756,18.1587,18.1756,68600.0
2012-10-17 11:45:00,21.56,21.56,21.55,21.55,69000.0,18.184,18.184,18.1756,18.1756,69000.0
2012-10-17 11:50:00,21.55,21.59,21.55,21.57,118400.0,18.1756,18.2093,18.1756,18.1925,118400.0
2012-10-17 11:55:00,21.57,21.57,21.56,21.56,62800.0,18.1925,18.1925,18.184,18.184,62800.0
2012-10-17 12:00:00,21.57,21.57,21.56,21.56,92400.0,18.1925,18.1925,18.184,18.184,92400.0
2012-10-17 12:05:00,21.56,21.57,21.55,21.56,152200.0,18.184,18.1925,18.1756,18.184,152200.0
2012-10-17 12:10:00,21.56,21.58,21.56,21.57,104200.0,18.184,18.2009,18.184,18.1925,104200.0
2012-10-17 12:15:00,21.57,21.58,21.57,21.58,100200.0,18.1925,18.2009,18.1925,18.2009,100200.0
2012-10-17 12:20:00,21.58,21.6,21.57,21.58,185600.0,18.2009,18.2178,18.1925,18.2009,185600.0
2012-10-17 12:25:00,21.58,21.59,21.57,21.57,79200.0,18.2009,18.2093,18.1925,18.1925,79200.0
2012-10-17 12:30:00,21.58,21.6,21.57,21.6,73400.0,18.2009,18.2178,18.1925,18.2178,73400.0
2012-10-17 12:35:00,21.59,21.63,21.59,21.61,323800.0,18.2093,18.2431,18.2093,18.2262,323800.0
2012-10-17 12:40:00,21.61,21.63,21.6,21.63,69600.0,18.2262,18.2431,18.2178,18.2431,69600.0
2012-10-17 12:45:00,21.62,21.64,21.62,21.64,75200.0,18.2346,18.2515,18.2346,18.2515,75200.0
2012-10-17 12:50:00,21.64,21.65,21.63,21.65,128400.0,18.2515,18.2599,18.2431,18.2599,128400.0
2012-10-17 12:55:00,21.65,21.65,21.63,21.63,70400.0,18.2599,18.2599,18.2431,18.2431,70400.0
2012-10-17 13:00:00,21.63,21.66,21.63,21.64,92600.0,18.2431,18.2684,18.2431,18.2515,92600.0
2012-10-17 13:05:00,21.64,21.64,21.63,21.64,41200.0,18.2515,18.2515,18.2431,18.2515,41200.0
2012-10-17 13:10:00,21.64,21.64,21.63,21.64,100800.0,18.2515,18.2515,18.2431,18.2515,100800.0
2012-10-17 13:15:00,21.64,21.64,21.63,21.63,52000.0,18.2515,18.2515,18.2431,18.2431,52000.0
2012-10-17 13:20:00,21.64,21.64,21.63,21.63,29000.0,18.2515,18.2515,18.2431,18.2431,29000.0
2012-10-17 13:25:00,21.64,21.64,21.61,21.63,171000.0,18.2515,18.2515,18.2262,18.2431,171000.0
2012-10-17 13:30:00,21.63,21.65,21.63,21.65,168800.0,18.2431,18.2599,18.2431,18.2599,168800.0
2012-10-17 13:35:00,21.65,21.65,21.59,21.59,84200.0,18.2599,18.2599,18.2093,18.2093,84200.0
2012-10-17 13:40:00,21.59,21.59,21.47,21.48,355200.0,18.2093,18.2093,18.1081,18.1166,355200.0
2012-10-17 13:45:00,21.48,21.52,21.45,21.52,263800.0,18.1166,18.1503,18.0912,18.1503,263800.0
2012-10-17 13:50:00,21.52,21.54,21.45,21.47,259800.0,18.1503,18.1672,18.0912,18.1081,259800.0
2012-10-17 13:55:00,21.47,21.5,21.43,21.46,419200.0,18.1081,18.1334,18.0744,18.0997,419200.0
2012-10-17 14:00:00,21.46,21.47,21.38,21.42,303400.0,18.0997,18.1081,18.0322,18.0659,303400.0
2012-10-17 14:05:00,21.42,21.45,21.4,21.43,236600.0,18.0659,18.0912,18.0491,18.0744,236600.0
2012-10-17 14:10:00,21.43,21.43,21.38,21.42,243200.0,18.0744,18.0744,18.0322,18.0659,243200.0
2012-10-17 14:15:00,21.42,21.47,21.4,21.45,321200.0,18.0659,18.1081,18.0491,18.0912,321200.0
2012-10-17 14:20:00,21.45,21.52,21.44,21.51,233000.0,18.0912,18.1503,18.0828,18.1419,233000.0
2012-10-17 14:25:00,21.5,21.53,21.5,21.52,51600.0,18.1334,18.1587,18.1334,18.1503,51600.0
2012-10-17 14:30:00,21.52,21.55,21.52,21.54,365800.0,18.1503,18.1756,18.1503,18.1672,365800.0
2012-10-17 14:35:00,21.54,21.56,21.53,21.54,101000.0,18.1672,18.184,18.1587,18.1672,101000.0
2012-10-17 14:40:00,21.54,21.54,21.5,21.51,118200.0,18.1672,18.1672,18.1334,18.1419,118200.0
2012-10-17 14:45:00,21.51,21.52,21.49,21.5,52200.0,18.1419,18.1503,18.125,18.1334,52200.0
2012-10-17 14:50:00,21.49,21.5,21.48,21.49,58600.0,18.125,18.1334,18.1166,18.125,58600.0
2012-10-17 14:55:00,21.49,21.5,21.48,21.49,88200.0,18.125,18.1334,18.1166,18.125,88200.0
2012-10-17 15:00:00,21.49,21.51,21.49,21.51,62400.0,18.125,18.1419,18.125,18.1419,62400.0
2012-10-17 15:05:00,21.51,21.53,21.51,21.53,65800.0,18.1419,18.1587,18.1419,18.1587,65800.0
2012-10-17 15:10:00,21.53,21.53,21.51,21.52,90000.0,18.1587,18.1587,18.1419,18.1503,90000.0
2012-10-17 15:15:00,21.52,21.56,21.51,21.55,228800.0,18.1503,18.184,18.1419,18.1756,228800.0
2012-10-17 15:20:00,21.56,21.56,21.54,21.55,99800.0,18.184,18.184,18.1672,18.1756,99800.0
2012-10-17 15:25:00,21.54,21.55,21.53,21.54,128400.0,18.1672,18.1756,18.1587,18.1672,128400.0
2012-10-17 15:30:00,21.54,21.55,21.52,21.55,149200.0,18.1672,18.1756,18.1503,18.1756,149200.0
2012-10-17 15:35:00,21.54,21.57,21.54,21.54,229000.0,18.1672,18.1925,18.1672,18.1672,229000.0
2012-10-17 15:40:00,21.55,21.56,21.54,21.55,119200.0,18.1756,18.184,18.1672,18.1756,119200.0
2012-10-17 15:45:00,21.55,21.55,21.52,21.53,154400.0,18.1756,18.1756,18.1503,18.1587,154400.0
2012-10-17 15:50:00,21.53,21.54,21.5,21.5,278200.0,18.1587,18.1672,18.1334,18.1334,278200.0
2012-10-17 15:55:00,21.5,21.52,21.5,21.52,488400.0,18.1334,18.1503,18.1334,18.1503,488400.0
2012-10-18 09:30:00,21.53,21.62,21.5,21.59,165200.0,18.1587,18.2346,18.1334,18.2093,165200.0
2012-10-18 09:35:00,21.6,21.61,21.54,21.6,71400.0,18.2178,18.2262,18.1672,18.2178,71400.0
2012-10-18 09:40:00,21.6,21.6,21.57,21.58,163200.0,18.2178,18.2178,18.1925,18.2009,163200.0
2012-10-18 09:45:00,21.58,21.59,21.53,21.55,254200.0,18.2009,18.2093,18.1587,18.1756,254200.0
2012-10-18 09:50:00,21.56,21.57,21.51,21.52,120800.0,18.184,18.1925,18.1419,18.1503,120800.0
2012-10-18 09:55:00,21.52,21.6,21.52,21.59,95800.0,18.1503,18.2178,18.1503,18.2093,95800.0
2012-10-18 10:00:00,21.59,21.64,21.57,21.57,199800.0,18.2093,18.2515,18.1925,18.1925,199800.0
2012-10-18 10:05:00,21.57,21.58,21.53,21.54,162400.0,18.1925,18.2009,18.1587,18.1672,162400.0
2012-10-18 10:10:00,21.53,21.54,21.48,21.48,123800.0,18.1587,18.1672,18.1166,18.1166,123800.0
2012-10-18 10:15:00,21.48,21.5,21.43,21.43,206400.0,18.1166,18.1334,18.0744,18.0744,206400.0
2012-10-18 10:20:00,21.43,21.44,21.41,21.43,175600.0,18.0744,18.0828,18.0575,18.0744,175600.0
2012-10-18 10:25:00,21.43,21.47,21.42,21.46,151600.0,18.0744,18.1081,18.0659,18.0997,151600.0
2012-10-18 10:30:00,21.46,21.51,21.46,21.5,137200.0,18.0997,18.1419,18.0997,18.1334,137200.0
2012-10-18 10:35:00,21.51,21.52,21.5,21.5,112000.0,18.1419,18.1503,18.1334,18.1334,112000.0
2012-10-18 10:40:00,21.5,21.5,21.47,21.47,80200.0,18.1334,18.1334,18.1081,18.1081,80200.0
2012-10-18 10:45:00,21.46,21.47,21.42,21.44,102400.0,18.0997,18.1081,18.0659,18.0828,102400.0
2012-10-18 10:50:00,21.45,21.48,21.45,21.46,86400.0,18.0912,18.1166,18.0912,18.0997,86400.0
2012-10-18 10:55:00,21.46,21.48,21.46,21.47,66400.0,18.0997,18.1166,18.0997,18.1081,66400.0
2012-10-18 11:00:00,21.47,21.5,21.47,21.5,82000.0,18.1081,18.1334,18.1081,18.1334,82000.0
2012-10-18 11:05:00,21.5,21.5,21.48,21.5,106000.0,18.1334,18.1334,18.1166,18.1334,106000.0
2012-10-18 11:10:00,21.5,21.52,21.5,21.52,121600.0,18.1334,18.1503,18.1334,18.1503,121600.0
2012-10-18 11:15:00,21.52,21.56,21.51,21.55,89800.0,18.1503,18.184,18.1419,18.1756,89800.0
2012-10-18 11:20:00,21.55,21.57,21.54,21.57,203200.0,18.1756,18.1925,18.1672,18.1925,203200.0
2012-10-18 11:25:00,21.57,21.57,21.55,21.57,146000.0,18.1925,18.1925,18.1756,18.1925,146000.0
2012-10-18 11:30:00,21.57,21.58,21.56,21.56,79200.0,18.1925,18.2009,18.184,18.184,79200.0
2012-10-18 11:35:00,21.56,21.59,21.56,21.59,89400.0,18.184,18.2093,18.184,18.2093,89400.0
2012-10-18 11:40:00,21.59,21.6,21.58,21.59,141600.0,18.2093,18.2178,18.2009,18.2093,141600.0
2012-10-18 11:45:00,21.59,21.6,21.59,21.6,132600.0,18.2093,18.2178,18.2093,18.2178,132600.0
2012-10-18 11:50:00,21.6,21.6,21.58,21.59,115800.0,18.2178,18.2178,18.2009,18.2093,115800.0
2012-10-18 11:55:00,21.59,21.59,21.57,21.57,131600.0,18.2093,18.2093,18.1925,18.1925,131600.0
2012-10-18 12:00:00,21.57,21.59,21.57,21.57,256800.0,18.1925,18.2093,18.1925,18.1925,256800.0
2012-10-18 12:05:00,21.57,21.58,21.56,21.57,100200.0,18.1925,18.2009,18.184,18.1925,100200.0
2012-10-18 12:10:00,21.57,21.58,21.57,21.57,74600.0,18.1925,18.2009,18.1925,18.1925,74600.0
2012-10-18 12:15:00,21.58,21.58,21.57,21.57,90800.0,18.2009,18.2009,18.1925,18.1925,90800.0
2012-10-18 12:20:00,21.57,21.59,21.56,21.58,91600.0,18.1925,18.2093,18.184,18.2009,91600.0
2012-10-18 12:25:00,21.59,21.61,21.58,21.61,64000.0,18.2093,18.2262,18.2009,18.2262,64000.0
2012-10-18 12:30:00,21.61,21.62,21.56,21.58,209600.0,18.2262,18.2346,18.184,18.2009,209600.0
2012-10-18 12:35:00,21.58,21.6,21.57,21.58,166400.0,18.2009,18.2178,18.1925,18.2009,166400.0
2012-10-18 12:40:00,21.58,21.59,21.57,21.58,102000.0,18.2009,18.2093,18.1925,18.2009,102000.0
2012-10-18 12:45:00,21.58,21.59,21.57,21.58,58600.0,18.2009,18.2093,18.1925,18.2009,58600.0
2012-10-18 12:50:00,21.58,21.6,21.58,21.59,88200.0,18.2009,18.2178,18.2009,18.2093,88200.0
2012-10-18 12:55:00,21.59,21.59,21.55,21.55,92200.0,18.2093,18.2093,18.1756,18.1756,92200.0
2012-10-18 13:00:00,21.55,21.56,21.55,21.56,59600.0,18.1756,18.184,18.1756,18.184,59600.0
2012-10-18 13:05:00,21.56,21.58,21.55,21.55,269600.0,18.184,18.2009,18.1756,18.1756,269600.0
2012-10-18 13:10:00,21.55,21.58,21.53,21.58,67800.0,18.1756,18.2009,18.1587,18.2009,67800.0
2012-10-18 13:15:00,21.58,21.58,21.56,21.58,75200.0,18.2009,18.2009,18.184,18.2009,75200.0
2012-10-18 13:20:00,21.58,21.6,21.58,21.59,84600.0,18.2009,18.2178,18.2009,18.2093,84600.0
2012-10-18 13:25:00,21.6,21.61,21.59,21.61,63600.0,18.2178,18.2262,18.2093,18.2262,63600.0
2012-10-18 13:30:00,21.61,21.61,21.61,21.61,53400.0,18.2262,18.2262,18.2262,18.2262,53400.0
2012-10-18 13:35:00,21.61,21.63,21.61,21.61,102200.0,18.2262,18.2431,18.2262,18.2262,102200.0
2012-10-18 13:40:00,21.61,21.61,21.6,21.61,55600.0,18.2262,18.2262,18.2178,18.2262,55600.0
2012-10-18 13:45:00,21.61,21.63,21.6,21.61,89200.0,18.2262,18.2431,18.2178,18.2262,89200.0
2012-10-18 13:50:00,21.61,21.61,21.57,21.57,96800.0,18.2262,18.2262,18.1925,18.1925,96800.0
2012-10-18 13:55:00,21.57,21.57,21.54,21.55,104600.0,18.1925,18.1925,18.1672,18.1756,104600.0
2012-10-18 14:00:00,21.55,21.59,21.55,21.59,210200.0,18.1756,18.2093,18.1756,18.2093,210200.0
2012-10-18 14:05:00,21.59,21.61,21.58,21.6,91200.0,18.2093,18.2262,18.2009,18.2178,91200.0
2012-10-18 14:10:00,21.6,21.6,21.59,21.59,81400.0,18.2178,18.2178,18.2093,18.2093,81400.0
2012-10-18 14:15:00,21.59,21.61,21.59,21.6,78000.0,18.2093,18.2262,18.2093,18.2178,78000.0
2012-10-18 14:20:00,21.61,21.61,21.59,21.59,90600.0,18.2262,18.2262,18.2093,18.2093,90600.0
2012-10-18 14:25:00,21.59,21.59,21.55,21.55,45000.0,18.2093,18.2093,18.1756,18.1756,45000.0
2012-10-18 14:30:00,21.55,21.58,21.53,21.58,81000.0,18.1756,18.2009,18.1587,18.2009,81000.0
2012-10-18 14:35:00,21.57,21.57,21.53,21.54,83400.0,18.1925,18.1925,18.1587,18.1672,83400.0
2012-10-18 14:40:00,21.54,21.55,21.51,21.52,99400.0,18.1672,18.1756,18.1419,18.1503,99400.0
2012-10-18 14:45:00,21.52,21.56,21.52,21.54,63200.0,18.1503,18.184,18.1503,18.1672,63200.0
2012-10-18 14:50:00,21.54,21.56,21.54,21.56,71600.0,18.1672,18.184,18.1672,18.184,71600.0
2012-10-18 14:55:00,21.55,21.59,21.55,21.58,96200.0,18.1756,18.2093,18.1756,18.2009,96200.0
2012-10-18 15:00:00,21.58,21.58,21.56,21.57,70400.0,18.2009,18.2009,18.184,18.1925,70400.0
2012-10-18 15:05:00,21.57,21.63,21.56,21.62,120200.0,18.1925,18.2431,18.184,18.2346,120200.0
2012-10-18 15:10:00,21.63,21.63,21.61,21.63,116200.0,18.2431,18.2431,18.2262,18.2431,116200.0
2012-10-18 15:15:00,21.63,21.64,21.63,21.63,154000.0,18.2431,18.2515,18.2431,18.2431,154000.0
2012-10-18 15:20:00,21.63,21.64,21.6,21.61,151200.0,18.2431,18.2515,18.2178,18.2262,151200.0
2012-10-18 15:25:00,21.6,21.61,21.58,21.6,128800.0,18.2178,18.2262,18.2009,18.2178,128800.0
2012-10-18 15:30:00,21.6,21.61,21.6,21.61,155200.0,18.2178,18.2262,18.2178,18.2262,155200.0
2012-10-18 15:35:00,21.61,21.61,21.6,21.61,112800.0,18.2262,18.2262,18.2178,18.2262,112800.0
2012-10-18 15:40:00,21.61,21.61,21.59,21.6,203600.0,18.2262,18.2262,18.2093,18.2178,203600.0
2012-10-18 15:45:00,21.6,21.61,21.6,21.6,209600.0,18.2178,18.2262,18.2178,18.2178,209600.0
2012-10-18 15:50:00,21.59,21.6,21.59,21.59,163800.0,18.2093,18.2178,18.2093,18.2093,163800.0
2012-10-18 15:55:00,21.59,21.61,21.59,21.61,407000.0,18.2093,18.2262,18.2093,18.2262,407000.0
2012-10-19 09:30:00,21.64,21.65,21.52,21.59,1054000.0,18.2515,18.2599,18.1503,18.2093,1054000.0
2012-10-19 09:35:00,21.61,21.65,21.59,21.65,45000.0,18.2262,18.2599,18.2093,18.2599,45000.0
2012-10-19 09:40:00,21.63,21.63,21.52,21.53,56800.0,18.2431,18.2431,18.1503,18.1587,56800.0
2012-10-19 09:45:00,21.53,21.56,21.52,21.55,49200.0,18.1587,18.184,18.1503,18.1756,49200.0
2012-10-19 09:50:00,21.54,21.6,21.54,21.6,46200.0,18.1672,18.2178,18.1672,18.2178,46200.0
2012-10-19 09:55:00,21.6,21.61,21.58,21.59,62400.0,18.2178,18.2262,18.2009,18.2093,62400.0
2012-10-19 10:00:00,21.58,21.6,21.54,21.57,76600.0,18.2009,18.2178,18.1672,18.1925,76600.0
2012-10-19 10:05:00,21.57,21.57,21.55,21.55,50000.0,18.1925,18.1925,18.1756,18.1756,50000.0
2012-10-19 10:10:00,21.55,21.58,21.54,21.55,35000.0,18.1756,18.2009,18.1672,18.1756,35000.0
2012-10-19 10:15:00,21.56,21.57,21.53,21.54,36400.0,18.184,18.1925,18.1587,18.1672,36400.0
2012-10-19 10:20:00,21.55,21.56,21.52,21.55,46600.0,18.1756,18.184,18.1503,18.1756,46600.0
2012-10-19 10:25:00,21.55,21.56,21.54,21.54,48800.0,18.1756,18.184,18.1672,18.1672,48800.0
2012-10-19 10:30:00,21.54,21.55,21.53,21.54,41000.0,18.1672,18.1756,18.1587,18.1672,41000.0
2012-10-19 10:35:00,21.54,21.54,21.53,21.53,19000.0,18.1672,18.1672,18.1587,18.1587,19000.0
2012-10-19 10:40:00,21.54,21.55,21.51,21.55,34400.0,18.1672,18.1756,18.1419,18.1756,34400.0
2012-10-19 10:45:00,21.55,21.56,21.53,21.55,75200.0,18.1756,18.184,18.1587,18.1756,75200.0
2012-10-19 10:50:00,21.55,21.59,21.55,21.57,75800.0,18.1756,18.2093,18.1756,18.1925,75800.0
2012-10-19 10:55:00,21.57,21.59,21.57,21.57,50200.0,18.1925,18.2093,18.1925,18.1925,50200.0
2012-10-19 11:00:00,21.58,21.59,21.57,21.57,50000.0,18.2009,18.2093,18.1925,18.1925,50000.0
2012-10-19 11:05:00,21.57,21.59,21.55,21.56,102000.0,18.1925,18.2093,18.1756,18.184,102000.0
2012-10-19 11:10:00,21.56,21.57,21.54,21.55,88200.0,18.184,18.1925,18.1672,18.1756,88200.0
2012-10-19 11:15:00,21.55,21.56,21.53,21.55,92600.0,18.1756,18.184,18.1587,18.1756,92600.0
2012-10-19 11:20:00,21.55,21.56,21.52,21.54,42600.0,18.1756,18.184,18.1503,18.1672,42600.0
2012-10-19 11:25:00,21.54,21.57,21.54,21.57,55200.0,18.1672,18.1925,18.1672,18.1925,55200.0
2012-10-19 11:30:00,21.56,21.58,21.56,21.57,48600.0,18.184,18.2009,18.184,18.1925,48600.0
2012-10-19 11:35:00,21.58,21.58,21.54,21.55,86200.0,18.2009,18.2009,18.1672,18.1756,86200.0
2012-10-19 11:40:00,21.55,21.58,21.55,21.56,58600.0,18.1756,18.2009,18.1756,18.184,58600.0
2012-10-19 11:45:00,21.56,21.56,21.55,21.56,30400.0,18.184,18.184,18.1756,18.184,30400.0
2012-10-19 11:50:00,21.55,21.56,21.54,21.55,70400.0,18.1756,18.184,18.1672,18.1756,70400.0
2012-10-19 11:55:00,21.54,21.56,21.53,21.55,48000.0,18.1672,18.184,18.1587,18.1756,48000.0
2012-10-19 12:00:00,21.55,21.56,21.52,21.53,37200.0,18.1756,18.184,18.1503,18.1587,37200.0
2012-10-19 12:05:00,21.53,21.53,21.51,21.52,33800.0,18.1587,18.1587,18.1419,18.1503,33800.0
2012-10-19 12:10:00,21.52,21.54,21.5,21.51,66200.0,18.1503,18.1672,18.1334,18.1419,66200.0
2012-10-19 12:15:00,21.5,21.5,21.45,21.45,66800.0,18.1334,18.1334,18.0912,18.0912,66800.0
2012-10-19 12:20:00,21.45,21.47,21.44,21.44,49600.0,18.0912,18.1081,18.0828,18.0828,49600.0
2012-10-19 12:25:00,21.44,21.45,21.42,21.42,61400.0,18.0828,18.0912,18.0659,18.0659,61400.0
2012-10-19 12:30:00,21.42,21.45,21.42,21.43,22600.0,18.0659,18.0912,18.0659,18.0744,22600.0
2012-10-19 12:35:00,21.43,21.45,21.43,21.43,53800.0,18.0744,18.0912,18.0744,18.0744,53800.0
2012-10-19 12:40:00,21.43,21.43,21.41,21.42,39400.0,18.0744,18.0744,18.0575,18.0659,39400.0
2012-10-19 12:45:00,21.42,21.43,21.42,21.43,25000.0,18.0659,18.0744,18.0659,18.0744,25000.0
2012-10-19 12:50:00,21.43,21.43,21.42,21.42,22000.0,18.0744,18.0744,18.0659,18.0659,22000.0
2012-10-19 12:55:00,21.42,21.43,21.41,21.42,37000.0,18.0659,18.0744,18.0575,18.0659,37000.0
2012-10-19 13:00:00,21.42,21.42,21.41,21.42,53200.0,18.0659,18.0659,18.0575,18.0659,53200.0
2012-10-19 13:05:00,21.42,21.42,21.4,21.4,37800.0,18.0659,18.0659,18.0491,18.0491,37800.0
2012-10-19 13:10:00,21.4,21.42,21.4,21.41,42800.0,18.0491,18.0659,18.0491,18.0575,42800.0
2012-10-19 13:15:00,21.41,21.43,21.4,21.4,27400.0,18.0575,18.0744,18.0491,18.0491,27400.0
2012-10-19 13:20:00,21.4,21.41,21.39,21.4,50400.0,18.0491,18.0575,18.0406,18.0491,50400.0
2012-10-19 13:25:00,21.4,21.41,21.39,21.4,23000.0,18.0491,18.0575,18.0406,18.0491,23000.0
2012-10-19 13:30:00,21.4,21.41,21.39,21.41,43400.0,18.0491,18.0575,18.0406,18.0575,43400.0
2012-10-19 13:35:00,21.4,21.4,21.38,21.38,60400.0,18.0491,18.0491,18.0322,18.0322,60400.0
2012-10-19 13:40:00,21.38,21.4,21.35,21.38,90200.0,18.0322,18.0491,18.0069,18.0322,90200.0
2012-10-19 13:45:00,21.38,21.39,21.31,21.31,108400.0,18.0322,18.0406,17.9732,17.9732,108400.0
2012-10-19 13:50:00,21.31,21.33,21.3,21.31,73000.0,17.9732,17.99,17.9647,17.9732,73000.0
2012-10-19 13:55:00,21.31,21.31,21.27,21.29,114600.0,17.9732,17.9732,17.9394,17.9563,114600.0
2012-10-19 14:00:00,21.29,21.33,21.28,21.33,113000.0,17.9563,17.99,17.9479,17.99,113000.0
2012-10-19 14:05:00,21.33,21.34,21.32,21.34,50000.0,17.99,17.9985,17.9816,17.9985,50000.0
2012-10-19 14:10:00,21.34,21.34,21.32,21.34,51600.0,17.9985,17.9985,17.9816,17.9985,51600.0
2012-10-19 14:15:00,21.34,21.34,21.32,21.33,41000.0,17.9985,17.9985,17.9816,17.99,41000.0
2012-10-19 14:20:00,21.34,21.35,21.32,21.33,31000.0,17.9985,18.0069,17.9816,17.99,31000.0
2012-10-19 14:25:00,21.33,21.34,21.29,21.31,87400.0,17.99,17.9985,17.9563,17.9732,87400.0
2012-10-19 14:30:00,21.31,21.33,21.31,21.33,38800.0,17.9732,17.99,17.9732,17.99,38800.0
2012-10-19 14:35:00,21.34,21.35,21.32,21.32,62000.0,17.9985,18.0069,17.9816,17.9816,62000.0
2012-10-19 14:40:00,21.32,21.32,21.3,21.32,51800.0,17.9816,17.9816,17.9647,17.9816,51800.0
2012-10-19 14:45:00,21.32,21.33,21.3,21.32,57200.0,17.9816,17.99,17.9647,17.9816,57200.0
2012-10-19 14:50:00,21.32,21.32,21.28,21.29,63000.0,17.9816,17.9816,17.9479,17.9563,63000.0
2012-10-19 14:55:00,21.29,21.34,21.28,21.32,107200.0,17.9563,17.9985,17.9479,17.9816,107200.0
2012-10-19 15:00:00,21.32,21.32,21.29,21.3,67200.0,17.9816,17.9816,17.9563,17.9647,67200.0
2012-10-19 15:05:00,21.29,21.3,21.25,21.25,120200.0,17.9563,17.9647,17.9226,17.9226,120200.0
2012-10-19 15:10:00,21.25,21.28,21.25,21.26,71000.0,17.9226,17.9479,17.9226,17.931,71000.0
2012-10-19 15:15:00,21.26,21.28,21.25,21.28,187200.0,17.931,17.9479,17.9226,17.9479,187200.0
2012-10-19 15:20:00,21.28,21.31,21.28,21.3,225200.0,17.9479,17.9732,17.9479,17.9647,225200.0
2012-10-19 15:25:00,21.31,21.31,21.28,21.28,164600.0,17.9732,17.9732,17.9479,17.9479,164600.0
2012-10-19 15:30:00,21.28,21.3,21.28,21.29,154000.0,17.9479,17.9647,17.9479,17.9563,154000.0
2012-10-19 15:35:00,21.3,21.31,21.29,21.3,471800.0,17.9647,17.9732,17.9563,17.9647,471800.0
2012-10-19 15:40:00,21.3,21.3,21.27,21.29,140400.0,17.9647,17.9647,17.9394,17.9563,140400.0
2012-10-19 15:45:00,21.29,21.3,21.28,21.29,220400.0,17.9563,17.9647,17.9479,17.9563,220400.0
2012-10-19 15:50:00,21.28,21.31,21.28,21.3,358400.0,17.9479,17.9732,17.9479,17.9647,358400.0
2012-10-19 15:55:00,21.3,21.3,21.27,21.27,686800.0,17.9647,17.9647,17.9394,17.9394,686800.0
2012-10-22 09:30:00,21.18,21.27,21.11,21.25,391800.0,17.8635,17.9394,17.8045,17.9226,391800.0
2012-10-22 09:35:00,21.25,21.25,21.21,21.24,79800.0,17.9226,17.9226,17.8888,17.9141,79800.0
2012-10-22 09:40:00,21.24,21.31,21.22,21.29,263600.0,17.9141,17.9732,17.8973,17.9563,263600.0
2012-10-22 09:45:00,21.29,21.29,21.17,21.18,160800.0,17.9563,17.9563,17.8551,17.8635,160800.0
2012-10-22 09:50:00,21.17,21.17,21.13,21.13,66000.0,17.8551,17.8551,17.8214,17.8214,66000.0
2012-10-22 09:55:00,21.13,21.16,21.13,21.16,88400.0,17.8214,17.8467,17.8214,17.8467,88400.0
2012-10-22 10:00:00,21.16,21.18,21.15,21.16,71400.0,17.8467,17.8635,17.8382,17.8467,71400.0
2012-10-22 10:05:00,21.17,21.2,21.17,21.2,76800.0,17.8551,17.8804,17.8551,17.8804,76800.0
2012-10-22 10:10:00,21.2,21.21,21.15,21.17,59000.0,17.8804,17.8888,17.8382,17.8551,59000.0
2012-10-22 10:15:00,21.18,21.18,21.16,21.16,35600.0,17.8635,17.8635,17.8467,17.8467,35600.0
2012-10-22 10:20:00,21.16,21.16,21.13,21.14,80400.0,17.8467,17.8467,17.8214,17.8298,80400.0
2012-10-22 10:25:00,21.14,21.14,21.1,21.11,114200.0,17.8298,17.8298,17.7961,17.8045,114200.0
2012-10-22 10:30:00,21.11,21.11,21.09,21.1,80400.0,17.8045,17.8045,17.7876,17.7961,80400.0
2012-10-22 10:35:00,21.1,21.12,21.06,21.07,94200.0,17.7961,17.8129,17.7623,17.7708,94200.0
2012-10-22 10:40:00,21.08,21.08,21.05,21.06,104400.0,17.7792,17.7792,17.7539,17.7623,104400.0
2012-10-22 10:45:00,21.06,21.06,21.04,21.05,54600.0,17.7623,17.7623,17.7454,17.7539,54600.0
2012-10-22 10:50:00,21.05,21.09,21.05,21.08,60800.0,17.7539,17.7876,17.7539,17.7792,60800.0
2012-10-22 10:55:00,21.08,21.08,21.05,21.06,109800.0,17.7792,17.7792,17.7539,17.7623,109800.0
2012-10-22 11:00:00,21.06,21.07,21.04,21.07,62800.0,17.7623,17.7708,17.7454,17.7708,62800.0
2012-10-22 11:05:00,21.07,21.1,21.07,21.09,115600.0,17.7708,17.7961,17.7708,17.7876,115600.0
2012-10-22 11:10:00,21.09,21.1,21.07,21.07,59000.0,17.7876,17.7961,17.7708,17.7708,59000.0
2012-10-22 11:15:00,21.08,21.08,21.0,21.03,107600.0,17.7792,17.7792,17.7117,17.737,107600.0
2012-10-22 11:20:00,21.03,21.06,21.01,21.03,132800.0,17.737,17.7623,17.7201,17.737,132800.0
2012-10-22 11:25:00,21.03,21.04,21.01,21.03,103400.0,17.737,17.7454,17.7201,17.737,103400.0
2012-10-22 11:30:00,21.03,21.04,21.01,21.01,53400.0,17.737,17.7454,17.7201,17.7201,53400.0
2012-10-22 11:35:00,21.01,21.03,20.93,20.95,375000.0,17.7201,17.737,17.6527,17.6695,375000.0
2012-10-22 11:40:00,20.95,21.03,20.95,21.02,73400.0,17.6695,17.737,17.6695,17.7286,73400.0
2012-10-22 11:45:00,21.02,21.03,20.99,21.02,99200.0,17.7286,17.737,17.7033,17.7286,99200.0
2012-10-22 11:50:00,21.02,21.05,21.02,21.05,109600.0,17.7286,17.7539,17.7286,17.7539,109600.0
2012-10-22 11:55:00,21.05,21.05,21.02,21.02,110000.0,17.7539,17.7539,17.7286,17.7286,110000.0
2012-10-22 12:00:00,21.02,21.03,21.0,21.02,78400.0,17.7286,17.737,17.7117,17.7286,78400.0
2012-10-22 12:05:00,21.03,21.06,21.01,21.05,66600.0,17.737,17.7623,17.7201,17.7539,66600.0
2012-10-22 12:10:00,21.05,21.06,21.02,21.02,39800.0,17.7539,17.7623,17.7286,17.7286,39800.0
2012-10-22 12:15:00,21.02,21.04,21.01,21.01,73000.0,17.7286,17.7454,17.7201,17.7201,73000.0
2012-10-22 12:20:00,21.01,21.02,20.99,21.0,55400.0,17.7201,17.7286,17.7033,17.7117,55400.0
2012-10-22 12:25:00,21.01,21.01,20.98,20.99,49600.0,17.7201,17.7201,17.6948,17.7033,49600.0
2012-10-22 12:30:00,20.99,21.01,20.99,20.99,49000.0,17.7033,17.7201,17.7033,17.7033,49000.0
2012-10-22 12:35:00,21.0,21.0,20.97,20.98,74000.0,17.7117,17.7117,17.6864,17.6948,74000.0
2012-10-22 12:40:00,20.98,21.0,20.97,20.99,62600.0,17.6948,17.7117,17.6864,17.7033,62600.0
2012-10-22 12:45:00,20.99,21.0,20.98,20.99,51000.0,17.7033,17.7117,17.6948,17.7033,51000.0
2012-10-22 12:50:00,20.99,20.99,20.96,20.97,66000.0,17.7033,17.7033,17.678,17.6864,66000.0
2012-10-22 12:55:00,20.97,20.99,20.95,20.96,77000.0,17.6864,17.7033,17.6695,17.678,77000.0
2012-10-22 13:00:00,20.96,20.98,20.95,20.97,66200.0,17.678,17.6948,17.6695,17.6864,66200.0
2012-10-22 13:05:00,20.97,20.97,20.93,20.94,63400.0,17.6864,17.6864,17.6527,17.6611,63400.0
2012-10-22 13:10:00,20.94,20.94,20.89,20.92,101400.0,17.6611,17.6611,17.6189,17.6442,101400.0
2012-10-22 13:15:00,20.92,20.93,20.9,20.93,79600.0,17.6442,17.6527,17.6274,17.6527,79600.0
2012-10-22 13:20:00,20.93,20.93,20.88,20.91,103400.0,17.6527,17.6527,17.6105,17.6358,103400.0
2012-10-22 13:25:00,20.91,20.92,20.88,20.88,82200.0,17.6358,17.6442,17.6105,17.6105,82200.0
2012-10-22 13:30:00,20.88,20.92,20.88,20.91,84600.0,17.6105,17.6442,17.6105,17.6358,84600.0
2012-10-22 13:35:00,20.91,20.91,20.88,20.89,47600.0,17.6358,17.6358,17.6105,17.6189,47600.0
2012-10-22 13:40:00,20.89,20.89,20.84,20.84,99400.0,17.6189,17.6189,17.5768,17.5768,99400.0
2012-10-22 13:45:00,20.84,20.88,20.83,20.88,80600.0,17.5768,17.6105,17.5683,17.6105,80600.0
2012-10-22 13:50:00,20.87,20.88,20.83,20.85,73600.0,17.6021,17.6105,17.5683,17.5852,73600.0
2012-10-22 13:55:00,20.85,20.85,20.83,20.84,38400.0,17.5852,17.5852,17.5683,17.5768,38400.0
2012-10-22 14:00:00,20.84,20.86,20.82,20.83,92800.0,17.5768,17.5936,17.5599,17.5683,92800.0
2012-10-22 14:05:00,20.82,20.85,20.82,20.85,76600.0,17.5599,17.5852,17.5599,17.5852,76600.0
2012-10-22 14:10:00,20.85,20.85,20.83,20.83,39000.0,17.5852,17.5852,17.5683,17.5683,39000.0
2012-10-22 14:15:00,20.84,20.87,20.83,20.86,126800.0,17.5768,17.6021,17.5683,17.5936,126800.0
2012-10-22 14:20:00,20.86,20.87,20.85,20.85,92200.0,17.5936,17.6021,17.5852,17.5852,92200.0
2012-10-22 14:25:00,20.85,20.85,20.82,20.82,214800.0,17.5852,17.5852,17.5599,17.5599,214800.0
2012-10-22 14:30:00,20.82,20.84,20.81,20.83,87000.0,17.5599,17.5768,17.5515,17.5683,87000.0
2012-10-22 14:35:00,20.83,20.83,20.81,20.82,62600.0,17.5683,17.5683,17.5515,17.5599,62600.0
2012-10-22 14:40:00,20.82,20.84,20.82,20.83,53200.0,17.5599,17.5768,17.5599,17.5683,53200.0
2012-10-22 14:45:00,20.83,20.84,20.8,20.8,114600.0,17.5683,17.5768,17.543,17.543,114600.0
2012-10-22 14:50:00,20.8,20.81,20.79,20.79,73600.0,17.543,17.5515,17.5346,17.5346,73600.0
2012-10-22 14:55:00,20.79,20.79,20.78,20.79,67800.0,17.5346,17.5346,17.5262,17.5346,67800.0
2012-10-22 15:00:00,20.79,20.79,20.75,20.75,149800.0,17.5346,17.5346,17.5009,17.5009,149800.0
2012-10-22 15:05:00,20.75,20.75,20.71,20.73,395200.0,17.5009,17.5009,17.4671,17.484,395200.0
2012-10-22 15:10:00,20.73,20.79,20.72,20.78,411400.0,17.484,17.5346,17.4756,17.5262,411400.0
2012-10-22 15:15:00,20.78,20.8,20.76,20.8,111000.0,17.5262,17.543,17.5093,17.543,111000.0
2012-10-22 15:20:00,20.8,20.81,20.78,20.79,124200.0,17.543,17.5515,17.5262,17.5346,124200.0
2012-10-22 15:25:00,20.79,20.82,20.79,20.82,108200.0,17.5346,17.5599,17.5346,17.5599,108200.0
2012-10-22 15:30:00,20.82,20.82,20.8,20.81,131600.0,17.5599,17.5599,17.543,17.5515,131600.0
2012-10-22 15:35:00,20.81,20.85,20.81,20.83,98600.0,17.5515,17.5852,17.5515,17.5683,98600.0
2012-10-22 15:40:00,20.83,20.85,20.83,20.84,155600.0,17.5683,17.5852,17.5683,17.5768,155600.0
2012-10-22 15:45:00,20.85,20.88,20.84,20.87,184400.0,17.5852,17.6105,17.5768,17.6021,184400.0
2012-10-22 15:50:00,20.87,20.9,20.87,20.9,391200.0,17.6021,17.6274,17.6021,17.6274,391200.0
2012-10-22 15:55:00,20.9,20.93,20.9,20.92,666400.0,17.6274,17.6527,17.6274,17.6442,666400.0
2012-10-23 09:30:00,20.71,20.83,20.68,20.8,195000.0,17.4671,17.5683,17.4418,17.543,195000.0
2012-10-23 09:35:00,20.8,20.81,20.67,20.7,277800.0,17.543,17.5515,17.4334,17.4587,277800.0
2012-10-23 09:40:00,20.7,20.73,20.68,20.72,157000.0,17.4587,17.484,17.4418,17.4756,157000.0
2012-10-23 09:45:00,20.73,20.78,20.71,20.77,106600.0,17.484,17.5262,17.4671,17.5177,106600.0
2012-10-23 09:50:00,20.77,20.79,20.74,20.75,177600.0,17.5177,17.5346,17.4924,17.5009,177600.0
2012-10-23 09:55:00,20.75,20.75,20.71,20.72,63800.0,17.5009,17.5009,17.4671,17.4756,63800.0
2012-10-23 10:00:00,20.72,20.75,20.71,20.74,53000.0,17.4756,17.5009,17.4671,17.4924,53000.0
2012-10-23 10:05:00,20.74,20.79,20.71,20.78,89000.0,17.4924,17.5346,17.4671,17.5262,89000.0
2012-10-23 10:10:00,20.77,20.78,20.74,20.78,126000.0,17.5177,17.5262,17.4924,17.5262,126000.0
2012-10-23 10:15:00,20.77,20.77,20.72,20.73,159600.0,17.5177,17.5177,17.4756,17.484,159600.0
2012-10-23 10:20:00,20.73,20.76,20.73,20.75,112400.0,17.484,17.5093,17.484,17.5009,112400.0
2012-10-23 10:25:00,20.75,20.77,20.74,20.76,91200.0,17.5009,17.5177,17.4924,17.5093,91200.0
2012-10-23 10:30:00,20.76,20.76,20.7,20.72,77600.0,17.5093,17.5093,17.4587,17.4756,77600.0
2012-10-23 10:35:00,20.72,20.73,20.68,20.68,57600.0,17.4756,17.484,17.4418,17.4418,57600.0
2012-10-23 10:40:00,20.7,20.72,20.68,20.71,70200.0,17.4587,17.4756,17.4418,17.4671,70200.0
2012-10-23 10:45:00,20.71,20.72,20.7,20.71,70000.0,17.4671,17.4756,17.4587,17.4671,70000.0
2012-10-23 10:50:00,20.72,20.73,20.7,20.7,60600.0,17.4756,17.484,17.4587,17.4587,60600.0
2012-10-23 10:55:00,20.7,20.75,20.7,20.75,119200.0,17.4587,17.5009,17.4587,17.5009,119200.0
2012-10-23 11:00:00,20.75,20.8,20.75,20.77,94800.0,17.5009,17.543,17.5009,17.5177,94800.0
2012-10-23 11:05:00,20.78,20.78,20.76,20.76,183400.0,17.5262,17.5262,17.5093,17.5093,183400.0
2012-10-23 11:10:00,20.76,20.83,20.75,20.82,78400.0,17.5093,17.5683,17.5009,17.5599,78400.0
2012-10-23 11:15:00,20.81,20.85,20.81,20.85,133200.0,17.5515,17.5852,17.5515,17.5852,133200.0
2012-10-23 11:20:00,20.85,20.85,20.82,20.82,119000.0,17.5852,17.5852,17.5599,17.5599,119000.0
2012-10-23 11:25:00,20.82,20.86,20.82,20.84,74200.0,17.5599,17.5936,17.5599,17.5768,74200.0
2012-10-23 11:30:00,20.84,20.84,20.8,20.82,192400.0,17.5768,17.5768,17.543,17.5599,192400.0
2012-10-23 11:35:00,20.82,20.83,20.8,20.83,63000.0,17.5599,17.5683,17.543,17.5683,63000.0
2012-10-23 11:40:00,20.83,20.84,20.82,20.82,64000.0,17.5683,17.5768,17.5599,17.5599,64000.0
2012-10-23 11:45:00,20.83,20.86,20.81,20.86,68400.0,17.5683,17.5936,17.5515,17.5936,68400.0
2012-10-23 11:50:00,20.86,20.86,20.85,20.86,35200.0,17.5936,17.5936,17.5852,17.5936,35200.0
2012-10-23 11:55:00,20.86,20.88,20.85,20.88,56600.0,17.5936,17.6105,17.5852,17.6105,56600.0
2012-10-23 12:00:00,20.88,20.9,20.86,20.88,135400.0,17.6105,17.6274,17.5936,17.6105,135400.0
2012-10-23 12:05:00,20.88,20.92,20.88,20.9,82200.0,17.6105,17.6442,17.6105,17.6274,82200.0
2012-10-23 12:10:00,20.9,20.96,20.9,20.96,86000.0,17.6274,17.678,17.6274,17.678,86000.0
2012-10-23 12:15:00,20.96,20.98,20.95,20.96,84000.0,17.678,17.6948,17.6695,17.678,84000.0
2012-10-23 12:20:00,20.96,20.97,20.94,20.97,127200.0,17.678,17.6864,17.6611,17.6864,127200.0
2012-10-23 12:25:00,20.97,21.0,20.96,20.99,210200.0,17.6864,17.7117,17.678,17.7033,210200.0
2012-10-23 12:30:00,20.99,21.03,20.99,21.02,243800.0,17.7033,17.737,17.7033,17.7286,243800.0
2012-10-23 12:35:00,21.01,21.05,21.0,21.0,175600.0,17.7201,17.7539,17.7117,17.7117,175600.0
2012-10-23 12:40:00,21.0,21.02,20.98,21.01,131800.0,17.7117,17.7286,17.6948,17.7201,131800.0
2012-10-23 12:45:00,21.02,21.03,21.0,21.03,108200.0,17.7286,17.737,17.7117,17.737,108200.0
2012-10-23 12:50:00,21.03,21.03,21.0,21.0,87400.0,17.737,17.737,17.7117,17.7117,87400.0
2012-10-23 12:55:00,21.01,21.04,21.01,21.04,101000.0,17.7201,17.7454,17.7201,17.7454,101000.0
2012-10-23 13:00:00,21.04,21.1,21.03,21.08,311400.0,17.7454,17.7961,17.737,17.7792,311400.0
2012-10-23 13:05:00,21.07,21.11,21.07,21.07,555000.0,17.7708,17.8045,17.7708,17.7708,555000.0
2012-10-23 13:10:00,21.08,21.08,21.05,21.06,78800.0,17.7792,17.7792,17.7539,17.7623,78800.0
2012-10-23 13:15:00,21.06,21.08,21.05,21.05,107200.0,17.7623,17.7792,17.7539,17.7539,107200.0
2012-10-23 13:20:00,21.05,21.06,21.05,21.06,61000.0,17.7539,17.7623,17.7539,17.7623,61000.0
2012-10-23 13:25:00,21.06,21.06,21.05,21.06,70800.0,17.7623,17.7623,17.7539,17.7623,70800.0
2012-10-23 13:30:00,21.06,21.12,21.06,21.12,337000.0,17.7623,17.8129,17.7623,17.8129,337000.0
2012-10-23 13:35:00,21.12,21.13,21.11,21.11,121600.0,17.8129,17.8214,17.8045,17.8045,121600.0
2012-10-23 13:40:00,21.11,21.11,21.1,21.11,55400.0,17.8045,17.8045,17.7961,17.8045,55400.0
2012-10-23 13:45:00,21.11,21.13,21.11,21.13,94600.0,17.8045,17.8214,17.8045,17.8214,94600.0
2012-10-23 13:50:00,21.13,21.16,21.11,21.16,163000.0,17.8214,17.8467,17.8045,17.8467,163000.0
2012-10-23 13:55:00,21.16,21.2,21.15,21.19,135800.0,17.8467,17.8804,17.8382,17.872,135800.0
2012-10-23 14:00:00,21.18,21.23,21.18,21.2,237600.0,17.8635,17.9057,17.8635,17.8804,237600.0
2012-10-23 14:05:00,21.2,21.23,21.18,21.22,234400.0,17.8804,17.9057,17.8635,17.8973,234400.0
2012-10-23 14:10:00,21.22,21.23,21.17,21.18,274800.0,17.8973,17.9057,17.8551,17.8635,274800.0
2012-10-23 14:15:00,21.18,21.22,21.18,21.2,153000.0,17.8635,17.8973,17.8635,17.8804,153000.0
2012-10-23 14:20:00,21.2,21.25,21.2,21.25,213200.0,17.8804,17.9226,17.8804,17.9226,213200.0
2012-10-23 14:25:00,21.24,21.28,21.23,21.25,290800.0,17.9141,17.9479,17.9057,17.9226,290800.0
2012-10-23 14:30:00,21.25,21.26,21.23,21.24,134400.0,17.9226,17.931,17.9057,17.9141,134400.0
2012-10-23 14:35:00,21.24,21.29,21.23,21.28,143400.0,17.9141,17.9563,17.9057,17.9479,143400.0
2012-10-23 14:40:00,21.28,21.29,21.28,21.29,84800.0,17.9479,17.9563,17.9479,17.9563,84800.0
2012-10-23 14:45:00,21.29,21.31,21.28,21.29,79000.0,17.9563,17.9732,17.9479,17.9563,79000.0
2012-10-23 14:50:00,21.29,21.3,21.25,21.25,95800.0,17.9563,17.9647,17.9226,17.9226,95800.0
2012-10-23 14:55:00,21.25,21.28,21.25,21.26,124800.0,17.9226,17.9479,17.9226,17.931,124800.0
2012-10-23 15:00:00,21.27,21.3,21.27,21.29,139800.0,17.9394,17.9647,17.9394,17.9563,139800.0
2012-10-23 15:05:00,21.29,21.29,21.28,21.29,183200.0,17.9563,17.9563,17.9479,17.9563,183200.0
2012-10-23 15:10:00,21.29,21.29,21.27,21.28,178600.0,17.9563,17.9563,17.9394,17.9479,178600.0
2012-10-23 15:15:00,21.28,21.31,21.28,21.31,164000.0,17.9479,17.9732,17.9479,17.9732,164000.0
2012-10-23 15:20:00,21.31,21.32,21.29,21.32,156800.0,17.9732,17.9816,17.9563,17.9816,156800.0
2012-10-23 15:25:00,21.32,21.33,21.29,21.29,269200.0,17.9816,17.99,17.9563,17.9563,269200.0
2012-10-23 15:30:00,21.28,21.3,21.25,21.27,280000.0,17.9479,17.9647,17.9226,17.9394,280000.0
2012-10-23 15:35:00,21.27,21.29,21.26,21.27,266800.0,17.9394,17.9563,17.931,17.9394,266800.0
2012-10-23 15:40:00,21.27,21.29,21.27,21.29,329400.0,17.9394,17.9563,17.9394,17.9563,329400.0
2012-10-23 15:45:00,21.29,21.3,21.25,21.25,378000.0,17.9563,17.9647,17.9226,17.9226,378000.0
2012-10-23 15:50:00,21.25,21.31,21.25,21.31,528200.0,17.9226,17.9732,17.9226,17.9732,528200.0
2012-10-23 15:55:00,21.3,21.34,21.28,21.3,1119800.0,17.9647,17.9985,17.9479,17.9647,1119800.0
2012-10-24 09:30:00,21.43,21.48,21.31,21.36,337800.0,18.0744,18.1166,17.9732,18.0153,337800.0
2012-10-24 09:35:00,21.36,21.38,21.31,21.33,119600.0,18.0153,18.0322,17.9732,17.99,119600.0
2012-10-24 09:40:00,21.33,21.34,21.24,21.28,123000.0,17.99,17.9985,17.9141,17.9479,123000.0
2012-10-24 09:45:00,21.29,21.31,21.23,21.25,134800.0,17.9563,17.9732,17.9057,17.9226,134800.0
2012-10-24 09:50:00,21.25,21.25,21.19,21.21,166000.0,17.9226,17.9226,17.872,17.8888,166000.0
2012-10-24 09:55:00,21.21,21.24,21.21,21.23,105600.0,17.8888,17.9141,17.8888,17.9057,105600.0
2012-10-24 10:00:00,21.23,21.24,21.2,21.22,123600.0,17.9057,17.9141,17.8804,17.8973,123600.0
2012-10-24 10:05:00,21.22,21.24,21.2,21.2,118400.0,17.8973,17.9141,17.8804,17.8804,118400.0
2012-10-24 10:10:00,21.2,21.22,21.2,21.21,101800.0,17.8804,17.8973,17.8804,17.8888,101800.0
2012-10-24 10:15:00,21.22,21.24,21.2,21.2,153600.0,17.8973,17.9141,17.8804,17.8804,153600.0
2012-10-24 10:20:00,21.2,21.22,21.18,21.18,92600.0,17.8804,17.8973,17.8635,17.8635,92600.0
2012-10-24 10:25:00,21.18,21.21,21.16,21.16,97000.0,17.8635,17.8888,17.8467,17.8467,97000.0
2012-10-24 10:30:00,21.16,21.24,21.15,21.24,153000.0,17.8467,17.9141,17.8382,17.9141,153000.0
2012-10-24 10:35:00,21.24,21.25,21.2,21.23,189800.0,17.9141,17.9226,17.8804,17.9057,189800.0
2012-10-24 10:40:00,21.23,21.27,21.22,21.26,92400.0,17.9057,17.9394,17.8973,17.931,92400.0
2012-10-24 10:45:00,21.27,21.27,21.25,21.25,120000.0,17.9394,17.9394,17.9226,17.9226,120000.0
2012-10-24 10:50:00,21.25,21.26,21.24,21.24,175800.0,17.9226,17.931,17.9141,17.9141,175800.0
2012-10-24 10:55:00,21.24,21.27,21.24,21.25,107000.0,17.9141,17.9394,17.9141,17.9226,107000.0
2012-10-24 11:00:00,21.25,21.26,21.24,21.25,89600.0,17.9226,17.931,17.9141,17.9226,89600.0
2012-10-24 11:05:00,21.25,21.25,21.23,21.23,113000.0,17.9226,17.9226,17.9057,17.9057,113000.0
2012-10-24 11:10:00,21.23,21.24,21.22,21.22,61800.0,17.9057,17.9141,17.8973,17.8973,61800.0
2012-10-24 11:15:00,21.22,21.24,21.22,21.22,110400.0,17.8973,17.9141,17.8973,17.8973,110400.0
2012-10-24 11:20:00,21.22,21.22,21.2,21.21,278400.0,17.8973,17.8973,17.8804,17.8888,278400.0
2012-10-24 11:25:00,21.21,21.24,21.21,21.23,114600.0,17.8888,17.9141,17.8888,17.9057,114600.0
2012-10-24 11:30:00,21.24,21.24,21.21,21.21,54600.0,17.9141,17.9141,17.8888,17.8888,54600.0
2012-10-24 11:35:00,21.21,21.23,21.2,21.23,103200.0,17.8888,17.9057,17.8804,17.9057,103200.0
2012-10-24 11:40:00,21.22,21.24,21.21,21.22,173400.0,17.8973,17.9141,17.8888,17.8973,173400.0
2012-10-24 11:45:00,21.22,21.22,21.17,21.18,258600.0,17.8973,17.8973,17.8551,17.8635,258600.0
2012-10-24 11:50:00,21.18,21.2,21.18,21.18,159400.0,17.8635,17.8804,17.8635,17.8635,159400.0
2012-10-24 11:55:00,21.19,21.19,21.15,21.15,94600.0,17.872,17.872,17.8382,17.8382,94600.0
2012-10-24 12:00:00,21.15,21.16,21.13,21.15,130600.0,17.8382,17.8467,17.8214,17.8382,130600.0
2012-10-24 12:05:00,21.15,21.15,21.11,21.11,41200.0,17.8382,17.8382,17.8045,17.8045,41200.0
2012-10-24 12:10:00,21.11,21.13,21.11,21.13,80800.0,17.8045,17.8214,17.8045,17.8214,80800.0
2012-10-24 12:15:00,21.13,21.13,21.11,21.12,69600.0,17.8214,17.8214,17.8045,17.8129,69600.0
2012-10-24 12:20:00,21.11,21.12,21.09,21.1,106600.0,17.8045,17.8129,17.7876,17.7961,106600.0
2012-10-24 12:25:00,21.1,21.11,21.07,21.11,147000.0,17.7961,17.8045,17.7708,17.8045,147000.0
2012-10-24 12:30:00,21.11,21.14,21.11,21.11,146400.0,17.8045,17.8298,17.8045,17.8045,146400.0
2012-10-24 12:35:00,21.11,21.11,21.09,21.09,62600.0,17.8045,17.8045,17.7876,17.7876,62600.0
2012-10-24 12:40:00,21.09,21.11,21.09,21.1,171000.0,17.7876,17.8045,17.7876,17.7961,171000.0
2012-10-24 12:45:00,21.1,21.11,21.08,21.11,121200.0,17.7961,17.8045,17.7792,17.8045,121200.0
2012-10-24 12:50:00,21.11,21.11,21.11,21.11,59800.0,17.8045,17.8045,17.8045,17.8045,59800.0
2012-10-24 12:55:00,21.11,21.11,21.1,21.1,45800.0,17.8045,17.8045,17.7961,17.7961,45800.0
2012-10-24 13:00:00,21.1,21.17,21.1,21.16,152000.0,17.7961,17.8551,17.7961,17.8467,152000.0
2012-10-24 13:05:00,21.16,21.17,21.16,21.16,84800.0,17.8467,17.8551,17.8467,17.8467,84800.0
2012-10-24 13:10:00,21.16,21.17,21.14,21.14,96000.0,17.8467,17.8551,17.8298,17.8298,96000.0
2012-10-24 13:15:00,21.14,21.16,21.14,21.16,137200.0,17.8298,17.8467,17.8298,17.8467,137200.0
2012-10-24 13:20:00,21.16,21.18,21.16,21.18,39400.0,17.8467,17.8635,17.8467,17.8635,39400.0
2012-10-24 13:25:00,21.18,21.18,21.17,21.17,48800.0,17.8635,17.8635,17.8551,17.8551,48800.0
2012-10-24 13:30:00,21.17,21.17,21.15,21.15,40400.0,17.8551,17.8551,17.8382,17.8382,40400.0
2012-10-24 13:35:00,21.14,21.17,21.14,21.17,99600.0,17.8298,17.8551,17.8298,17.8551,99600.0
2012-10-24 13:40:00,21.16,21.17,21.13,21.13,56800.0,17.8467,17.8551,17.8214,17.8214,56800.0
2012-10-24 13:45:00,21.13,21.16,21.13,21.15,85200.0,17.8214,17.8467,17.8214,17.8382,85200.0
2012-10-24 13:50:00,21.15,21.16,21.14,21.14,38200.0,17.8382,17.8467,17.8298,17.8298,38200.0
2012-10-24 13:55:00,21.14,21.15,21.14,21.14,95200.0,17.8298,17.8382,17.8298,17.8298,95200.0
2012-10-24 14:00:00,21.14,21.16,21.14,21.14,80000.0,17.8298,17.8467,17.8298,17.8298,80000.0
2012-10-24 14:05:00,21.14,21.17,21.14,21.15,141200.0,17.8298,17.8551,17.8298,17.8382,141200.0
2012-10-24 14:10:00,21.14,21.16,21.13,21.14,84600.0,17.8298,17.8467,17.8214,17.8298,84600.0
2012-10-24 14:15:00,21.14,21.16,21.09,21.14,172800.0,17.8298,17.8467,17.7876,17.8298,172800.0
2012-10-24 14:20:00,21.14,21.15,21.11,21.12,96600.0,17.8298,17.8382,17.8045,17.8129,96600.0
2012-10-24 14:25:00,21.13,21.17,21.13,21.16,111200.0,17.8214,17.8551,17.8214,17.8467,111200.0
2012-10-24 14:30:00,21.15,21.17,21.13,21.14,90000.0,17.8382,17.8551,17.8214,17.8298,90000.0
2012-10-24 14:35:00,21.14,21.15,21.11,21.11,58400.0,17.8298,17.8382,17.8045,17.8045,58400.0
2012-10-24 14:40:00,21.12,21.13,21.1,21.11,73000.0,17.8129,17.8214,17.7961,17.8045,73000.0
2012-10-24 14:45:00,21.12,21.13,21.08,21.11,124800.0,17.8129,17.8214,17.7792,17.8045,124800.0
2012-10-24 14:50:00,21.11,21.13,21.1,21.1,112000.0,17.8045,17.8214,17.7961,17.7961,112000.0
2012-10-24 14:55:00,21.1,21.11,21.09,21.1,88000.0,17.7961,17.8045,17.7876,17.7961,88000.0
2012-10-24 15:00:00,21.1,21.11,21.08,21.08,151000.0,17.7961,17.8045,17.7792,17.7792,151000.0
2012-10-24 15:05:00,21.08,21.11,21.07,21.1,101000.0,17.7792,17.8045,17.7708,17.7961,101000.0
2012-10-24 15:10:00,21.1,21.11,21.09,21.11,126200.0,17.7961,17.8045,17.7876,17.8045,126200.0
2012-10-24 15:15:00,21.1,21.11,21.08,21.09,106400.0,17.7961,17.8045,17.7792,17.7876,106400.0
2012-10-24 15:20:00,21.09,21.11,21.07,21.08,101400.0,17.7876,17.8045,17.7708,17.7792,101400.0
2012-10-24 15:25:00,21.07,21.09,21.06,21.09,81400.0,17.7708,17.7876,17.7623,17.7876,81400.0
2012-10-24 15:30:00,21.09,21.09,21.07,21.07,81400.0,17.7876,17.7876,17.7708,17.7708,81400.0
2012-10-24 15:35:00,21.07,21.08,21.04,21.04,305200.0,17.7708,17.7792,17.7454,17.7454,305200.0
2012-10-24 15:40:00,21.05,21.06,21.02,21.05,495000.0,17.7539,17.7623,17.7286,17.7539,495000.0
2012-10-24 15:45:00,21.04,21.04,21.03,21.04,177200.0,17.7454,17.7454,17.737,17.7454,177200.0
2012-10-24 15:50:00,21.04,21.04,21.01,21.02,393600.0,17.7454,17.7454,17.7201,17.7286,393600.0
2012-10-24 15:55:00,21.02,21.04,21.0,21.0,1348600.0,17.7286,17.7454,17.7117,17.7117,1348600.0
2012-10-25 09:30:00,21.1,21.18,21.08,21.13,291600.0,17.7961,17.8635,17.7792,17.8214,291600.0
2012-10-25 09:35:00,21.13,21.16,21.1,21.13,101200.0,17.8214,17.8467,17.7961,17.8214,101200.0
2012-10-25 09:40:00,21.13,21.16,21.1,21.11,85800.0,17.8214,17.8467,17.7961,17.8045,85800.0
2012-10-25 09:45:00,21.12,21.12,21.04,21.05,264800.0,17.8129,17.8129,17.7454,17.7539,264800.0
2012-10-25 09:50:00,21.06,21.07,20.99,20.99,251200.0,17.7623,17.7708,17.7033,17.7033,251200.0
2012-10-25 09:55:00,21.0,21.03,20.99,21.0,239000.0,17.7117,17.737,17.7033,17.7117,239000.0
2012-10-25 10:00:00,21.0,21.0,20.93,20.95,247800.0,17.7117,17.7117,17.6527,17.6695,247800.0
2012-10-25 10:05:00,20.95,20.97,20.92,20.92,181200.0,17.6695,17.6864,17.6442,17.6442,181200.0
2012-10-25 10:10:00,20.92,20.93,20.89,20.9,227800.0,17.6442,17.6527,17.6189,17.6274,227800.0
2012-10-25 10:15:00,20.9,20.96,20.9,20.93,128400.0,17.6274,17.678,17.6274,17.6527,128400.0
2012-10-25 10:20:00,20.93,20.96,20.92,20.95,130600.0,17.6527,17.678,17.6442,17.6695,130600.0
2012-10-25 10:25:00,20.94,20.95,20.87,20.88,149400.0,17.6611,17.6695,17.6021,17.6105,149400.0
2012-10-25 10:30:00,20.88,20.88,20.81,20.82,236800.0,17.6105,17.6105,17.5515,17.5599,236800.0
2012-10-25 10:35:00,20.82,20.82,20.76,20.76,286600.0,17.5599,17.5599,17.5093,17.5093,286600.0
2012-10-25 10:40:00,20.76,20.77,20.75,20.75,314200.0,17.5093,17.5177,17.5009,17.5009,314200.0
2012-10-25 10:45:00,20.75,20.75,20.68,20.68,458600.0,17.5009,17.5009,17.4418,17.4418,458600.0
2012-10-25 10:50:00,20.68,20.7,20.66,20.69,193600.0,17.4418,17.4587,17.425,17.4503,193600.0
2012-10-25 10:55:00,20.69,20.72,20.68,20.68,374000.0,17.4503,17.4756,17.4418,17.4418,374000.0
2012-10-25 11:00:00,20.68,20.73,20.68,20.73,276600.0,17.4418,17.484,17.4418,17.484,276600.0
2012-10-25 11:05:00,20.73,20.73,20.69,20.72,197400.0,17.484,17.484,17.4503,17.4756,197400.0
2012-10-25 11:10:00,20.72,20.78,20.72,20.78,118200.0,17.4756,17.5262,17.4756,17.5262,118200.0
2012-10-25 11:15:00,20.78,20.82,20.78,20.81,285200.0,17.5262,17.5599,17.5262,17.5515,285200.0
2012-10-25 11:20:00,20.81,20.82,20.76,20.76,212000.0,17.5515,17.5599,17.5093,17.5093,212000.0
2012-10-25 11:25:00,20.76,20.78,20.72,20.73,156800.0,17.5093,17.5262,17.4756,17.484,156800.0
2012-10-25 11:30:00,20.73,20.75,20.71,20.75,228400.0,17.484,17.5009,17.4671,17.5009,228400.0
2012-10-25 11:35:00,20.74,20.76,20.71,20.71,153600.0,17.4924,17.5093,17.4671,17.4671,153600.0
2012-10-25 11:40:00,20.72,20.74,20.69,20.74,257200.0,17.4756,17.4924,17.4503,17.4924,257200.0
2012-10-25 11:45:00,20.73,20.74,20.7,20.7,111600.0,17.484,17.4924,17.4587,17.4587,111600.0
2012-10-25 11:50:00,20.7,20.7,20.65,20.67,271400.0,17.4587,17.4587,17.4165,17.4334,271400.0
2012-10-25 11:55:00,20.67,20.71,20.67,20.7,91800.0,17.4334,17.4671,17.4334,17.4587,91800.0
2012-10-25 12:00:00,20.7,20.72,20.69,20.7,93200.0,17.4587,17.4756,17.4503,17.4587,93200.0
2012-10-25 12:05:00,20.7,20.71,20.67,20.7,82000.0,17.4587,17.4671,17.4334,17.4587,82000.0
2012-10-25 12:10:00,20.71,20.71,20.68,20.68,71600.0,17.4671,17.4671,17.4418,17.4418,71600.0
2012-10-25 12:15:00,20.68,20.69,20.66,20.68,66400.0,17.4418,17.4503,17.425,17.4418,66400.0
2012-10-25 12:20:00,20.68,20.71,20.67,20.68,77200.0,17.4418,17.4671,17.4334,17.4418,77200.0
2012-10-25 12:25:00,20.68,20.69,20.65,20.65,165200.0,17.4418,17.4503,17.4165,17.4165,165200.0
2012-10-25 12:30:00,20.65,20.66,20.63,20.63,179400.0,17.4165,17.425,17.3996,17.3996,179400.0
2012-10-25 12:35:00,20.63,20.68,20.63,20.67,207800.0,17.3996,17.4418,17.3996,17.4334,207800.0
2012-10-25 12:40:00,20.67,20.67,20.64,20.65,70600.0,17.4334,17.4334,17.4081,17.4165,70600.0
2012-10-25 12:45:00,20.65,20.71,20.64,20.71,52600.0,17.4165,17.4671,17.4081,17.4671,52600.0
2012-10-25 12:50:00,20.71,20.71,20.68,20.68,167000.0,17.4671,17.4671,17.4418,17.4418,167000.0
2012-10-25 12:55:00,20.68,20.73,20.67,20.72,212400.0,17.4418,17.484,17.4334,17.4756,212400.0
2012-10-25 13:00:00,20.72,20.74,20.71,20.72,228000.0,17.4756,17.4924,17.4671,17.4756,228000.0
2012-10-25 13:05:00,20.72,20.74,20.7,20.74,150200.0,17.4756,17.4924,17.4587,17.4924,150200.0
2012-10-25 13:10:00,20.73,20.74,20.72,20.73,83600.0,17.484,17.4924,17.4756,17.484,83600.0
2012-10-25 13:15:00,20.73,20.74,20.71,20.71,140200.0,17.484,17.4924,17.4671,17.4671,140200.0
2012-10-25 13:20:00,20.71,20.75,20.71,20.75,104200.0,17.4671,17.5009,17.4671,17.5009,104200.0
2012-10-25 13:25:00,20.75,20.79,20.75,20.78,159400.0,17.5009,17.5346,17.5009,17.5262,159400.0
2012-10-25 13:30:00,20.79,20.79,20.72,20.73,161800.0,17.5346,17.5346,17.4756,17.484,161800.0
2012-10-25 13:35:00,20.73,20.78,20.73,20.78,88800.0,17.484,17.5262,17.484,17.5262,88800.0
2012-10-25 13:40:00,20.78,20.82,20.78,20.8,156600.0,17.5262,17.5599,17.5262,17.543,156600.0
2012-10-25 13:45:00,20.8,20.82,20.79,20.8,78000.0,17.543,17.5599,17.5346,17.543,78000.0
2012-10-25 13:50:00,20.8,20.81,20.78,20.8,70400.0,17.543,17.5515,17.5262,17.543,70400.0
2012-10-25 13:55:00,20.8,20.84,20.8,20.83,329400.0,17.543,17.5768,17.543,17.5683,329400.0
2012-10-25 14:00:00,20.83,20.83,20.79,20.81,53600.0,17.5683,17.5683,17.5346,17.5515,53600.0
2012-10-25 14:05:00,20.81,20.82,20.8,20.8,65200.0,17.5515,17.5599,17.543,17.543,65200.0
2012-10-25 14:10:00,20.8,20.81,20.78,20.79,47400.0,17.543,17.5515,17.5262,17.5346,47400.0
2012-10-25 14:15:00,20.79,20.8,20.76,20.78,120800.0,17.5346,17.543,17.5093,17.5262,120800.0
2012-10-25 14:20:00,20.79,20.81,20.78,20.81,63600.0,17.5346,17.5515,17.5262,17.5515,63600.0
2012-10-25 14:25:00,20.81,20.82,20.79,20.8,74600.0,17.5515,17.5599,17.5346,17.543,74600.0
2012-10-25 14:30:00,20.8,20.8,20.78,20.78,59600.0,17.543,17.543,17.5262,17.5262,59600.0
2012-10-25 14:35:00,20.79,20.8,20.78,20.79,52400.0,17.5346,17.543,17.5262,17.5346,52400.0
2012-10-25 14:40:00,20.79,20.81,20.78,20.79,111600.0,17.5346,17.5515,17.5262,17.5346,111600.0
2012-10-25 14:45:00,20.79,20.79,20.77,20.78,70600.0,17.5346,17.5346,17.5177,17.5262,70600.0
2012-10-25 14:50:00,20.77,20.78,20.75,20.75,85600.0,17.5177,17.5262,17.5009,17.5009,85600.0
2012-10-25 14:55:00,20.75,20.75,20.73,20.74,64800.0,17.5009,17.5009,17.484,17.4924,64800.0
2012-10-25 15:00:00,20.74,20.74,20.73,20.74,135600.0,17.4924,17.4924,17.484,17.4924,135600.0
2012-10-25 15:05:00,20.74,20.74,20.69,20.71,164000.0,17.4924,17.4924,17.4503,17.4671,164000.0
2012-10-25 15:10:00,20.7,20.72,20.68,20.71,279000.0,17.4587,17.4756,17.4418,17.4671,279000.0
2012-10-25 15:15:00,20.71,20.71,20.64,20.65,180400.0,17.4671,17.4671,17.4081,17.4165,180400.0
2012-10-25 15:20:00,20.65,20.67,20.64,20.66,165200.0,17.4165,17.4334,17.4081,17.425,165200.0
2012-10-25 15:25:00,20.66,20.68,20.65,20.65,200600.0,17.425,17.4418,17.4165,17.4165,200600.0
2012-10-25 15:30:00,20.65,20.66,20.63,20.65,248800.0,17.4165,17.425,17.3996,17.4165,248800.0
2012-10-25 15:35:00,20.65,20.65,20.62,20.63,506200.0,17.4165,17.4165,17.3912,17.3996,506200.0
2012-10-25 15:40:00,20.63,20.64,20.61,20.63,306800.0,17.3996,17.4081,17.3828,17.3996,306800.0
2012-10-25 15:45:00,20.63,20.64,20.6,20.61,474400.0,17.3996,17.4081,17.3743,17.3828,474400.0
2012-10-25 15:50:00,20.61,20.65,20.61,20.64,338000.0,17.3828,17.4165,17.3828,17.4081,338000.0
2012-10-25 15:55:00,20.64,20.68,20.64,20.68,773200.0,17.4081,17.4418,17.4081,17.4418,773200.0
2012-10-26 09:30:00,20.71,20.75,20.58,20.61,271400.0,17.4671,17.5009,17.3575,17.3828,271400.0
2012-10-26 09:35:00,20.61,20.63,20.59,20.63,88600.0,17.3828,17.3996,17.3659,17.3996,88600.0
2012-10-26 09:40:00,20.63,20.63,20.6,20.61,230400.0,17.3996,17.3996,17.3743,17.3828,230400.0
2012-10-26 09:45:00,20.61,20.64,20.61,20.64,612400.0,17.3828,17.4081,17.3828,17.4081,612400.0
2012-10-26 09:50:00,20.64,20.65,20.59,20.6,157400.0,17.4081,17.4165,17.3659,17.3743,157400.0
2012-10-26 09:55:00,20.59,20.6,20.54,20.54,569200.0,17.3659,17.3743,17.3237,17.3237,569200.0
2012-10-26 10:00:00,20.54,20.56,20.43,20.45,371800.0,17.3237,17.3406,17.231,17.2478,371800.0
2012-10-26 10:05:00,20.45,20.5,20.45,20.45,295600.0,17.2478,17.29,17.2478,17.2478,295600.0
2012-10-26 10:10:00,20.46,20.5,20.44,20.47,174800.0,17.2563,17.29,17.2394,17.2647,174800.0
2012-10-26 10:15:00,20.48,20.48,20.4,20.4,260800.0,17.2731,17.2731,17.2057,17.2057,260800.0
2012-10-26 10:20:00,20.4,20.44,20.4,20.41,282800.0,17.2057,17.2394,17.2057,17.2141,282800.0
2012-10-26 10:25:00,20.41,20.41,20.32,20.32,271000.0,17.2141,17.2141,17.1382,17.1382,271000.0
2012-10-26 10:30:00,20.32,20.34,20.32,20.33,256400.0,17.1382,17.1551,17.1382,17.1466,256400.0
2012-10-26 10:35:00,20.33,20.39,20.33,20.39,196200.0,17.1466,17.1972,17.1466,17.1972,196200.0
2012-10-26 10:40:00,20.38,20.4,20.35,20.39,161400.0,17.1888,17.2057,17.1635,17.1972,161400.0
2012-10-26 10:45:00,20.39,20.39,20.33,20.35,136600.0,17.1972,17.1972,17.1466,17.1635,136600.0
2012-10-26 10:50:00,20.35,20.36,20.29,20.31,352600.0,17.1635,17.1719,17.1129,17.1298,352600.0
2012-10-26 10:55:00,20.31,20.36,20.29,20.33,232400.0,17.1298,17.1719,17.1129,17.1466,232400.0
2012-10-26 11:00:00,20.34,20.34,20.31,20.32,204200.0,17.1551,17.1551,17.1298,17.1382,204200.0
2012-10-26 11:05:00,20.32,20.33,20.29,20.3,420200.0,17.1382,17.1466,17.1129,17.1213,420200.0
2012-10-26 11:10:00,20.3,20.32,20.29,20.3,310000.0,17.1213,17.1382,17.1129,17.1213,310000.0
2012-10-26 11:15:00,20.3,20.31,20.27,20.28,265600.0,17.1213,17.1298,17.096,17.1045,265600.0
2012-10-26 11:20:00,20.28,20.28,20.19,20.2,416800.0,17.1045,17.1045,17.0285,17.037,416800.0
2012-10-26 11:25:00,20.2,20.27,20.2,20.26,233800.0,17.037,17.096,17.037,17.0876,233800.0
2012-10-26 11:30:00,20.26,20.32,20.26,20.31,365600.0,17.0876,17.1382,17.0876,17.1298,365600.0
2012-10-26 11:35:00,20.31,20.31,20.29,20.3,156000.0,17.1298,17.1298,17.1129,17.1213,156000.0
2012-10-26 11:40:00,20.3,20.3,20.28,20.29,171200.0,17.1213,17.1213,17.1045,17.1129,171200.0
2012-10-26 11:45:00,20.29,20.29,20.25,20.26,127800.0,17.1129,17.1129,17.0792,17.0876,127800.0
2012-10-26 11:50:00,20.25,20.27,20.25,20.26,141400.0,17.0792,17.096,17.0792,17.0876,141400.0
2012-10-26 11:55:00,20.27,20.27,20.25,20.26,191200.0,17.096,17.096,17.0792,17.0876,191200.0
2012-10-26 12:00:00,20.25,20.26,20.23,20.25,398800.0,17.0792,17.0876,17.0623,17.0792,398800.0
2012-10-26 12:05:00,20.24,20.25,20.21,20.25,232800.0,17.0707,17.0792,17.0454,17.0792,232800.0
2012-10-26 12:10:00,20.25,20.27,20.25,20.25,179000.0,17.0792,17.096,17.0792,17.0792,179000.0
2012-10-26 12:15:00,20.25,20.27,20.24,20.27,176000.0,17.0792,17.096,17.0707,17.096,176000.0
2012-10-26 12:20:00,20.26,20.29,20.25,20.28,192600.0,17.0876,17.1129,17.0792,17.1045,192600.0
2012-10-26 12:25:00,20.27,20.3,20.27,20.3,238600.0,17.096,17.1213,17.096,17.1213,238600.0
2012-10-26 12:30:00,20.3,20.3,20.26,20.26,198400.0,17.1213,17.1213,17.0876,17.0876,198400.0
2012-10-26 12:35:00,20.27,20.29,20.25,20.27,90000.0,17.096,17.1129,17.0792,17.096,90000.0
2012-10-26 12:40:00,20.27,20.31,20.27,20.29,103400.0,17.096,17.1298,17.096,17.1129,103400.0
2012-10-26 12:45:00,20.29,20.31,20.29,20.3,114400.0,17.1129,17.1298,17.1129,17.1213,114400.0
2012-10-26 12:50:00,20.3,20.3,20.3,20.3,386200.0,17.1213,17.1213,17.1213,17.1213,386200.0
2012-10-26 12:55:00,20.3,20.34,20.3,20.31,266000.0,17.1213,17.1551,17.1213,17.1298,266000.0
2012-10-26 13:00:00,20.32,20.33,20.31,20.33,561600.0,17.1382,17.1466,17.1298,17.1466,561600.0
2012-10-26 13:05:00,20.33,20.35,20.32,20.34,186200.0,17.1466,17.1635,17.1382,17.1551,186200.0
2012-10-26 13:10:00,20.33,20.34,20.31,20.31,232000.0,17.1466,17.1551,17.1298,17.1298,232000.0
2012-10-26 13:15:00,20.31,20.33,20.31,20.32,99800.0,17.1298,17.1466,17.1298,17.1382,99800.0
2012-10-26 13:20:00,20.32,20.33,20.32,20.32,60400.0,17.1382,17.1466,17.1382,17.1382,60400.0
2012-10-26 13:25:00,20.33,20.33,20.32,20.32,142000.0,17.1466,17.1466,17.1382,17.1382,142000.0
2012-10-26 13:30:00,20.32,20.34,20.32,20.32,319600.0,17.1382,17.1551,17.1382,17.1382,319600.0
2012-10-26 13:35:00,20.32,20.4,20.32,20.38,186200.0,17.1382,17.2057,17.1382,17.1888,186200.0
2012-10-26 13:40:00,20.38,20.39,20.36,20.38,69600.0,17.1888,17.1972,17.1719,17.1888,69600.0
2012-10-26 13:45:00,20.38,20.39,20.36,20.39,99600.0,17.1888,17.1972,17.1719,17.1972,99600.0
2012-10-26 13:50:00,20.39,20.39,20.34,20.36,242600.0,17.1972,17.1972,17.1551,17.1719,242600.0
2012-10-26 13:55:00,20.37,20.38,20.35,20.35,131200.0,17.1804,17.1888,17.1635,17.1635,131200.0
2012-10-26 14:00:00,20.36,20.37,20.36,20.36,65800.0,17.1719,17.1804,17.1719,17.1719,65800.0
2012-10-26 14:05:00,20.36,20.37,20.33,20.34,182200.0,17.1719,17.1804,17.1466,17.1551,182200.0
2012-10-26 14:10:00,20.34,20.38,20.34,20.36,190000.0,17.1551,17.1888,17.1551,17.1719,190000.0
2012-10-26 14:15:00,20.36,20.38,20.35,20.37,94000.0,17.1719,17.1888,17.1635,17.1804,94000.0
2012-10-26 14:20:00,20.38,20.38,20.35,20.36,126600.0,17.1888,17.1888,17.1635,17.1719,126600.0
2012-10-26 14:25:00,20.36,20.36,20.35,20.36,230600.0,17.1719,17.1719,17.1635,17.1719,230600.0
2012-10-26 14:30:00,20.36,20.4,20.36,20.4,207000.0,17.1719,17.2057,17.1719,17.2057,207000.0
2012-10-26 14:35:00,20.4,20.4,20.36,20.37,132600.0,17.2057,17.2057,17.1719,17.1804,132600.0
2012-10-26 14:40:00,20.37,20.38,20.35,20.36,137000.0,17.1804,17.1888,17.1635,17.1719,137000.0
2012-10-26 14:45:00,20.36,20.36,20.35,20.35,116000.0,17.1719,17.1719,17.1635,17.1635,116000.0
2012-10-26 14:50:00,20.35,20.36,20.34,20.35,199600.0,17.1635,17.1719,17.1551,17.1635,199600.0
2012-10-26 14:55:00,20.35,20.36,20.34,20.35,132800.0,17.1635,17.1719,17.1551,17.1635,132800.0
2012-10-26 15:00:00,20.35,20.36,20.34,20.35,256000.0,17.1635,17.1719,17.1551,17.1635,256000.0
2012-10-26 15:05:00,20.35,20.35,20.34,20.35,372200.0,17.1635,17.1635,17.1551,17.1635,372200.0
2012-10-26 15:10:00,20.35,20.36,20.35,20.35,318200.0,17.1635,17.1719,17.1635,17.1635,318200.0
2012-10-26 15:15:00,20.35,20.36,20.35,20.36,199000.0,17.1635,17.1719,17.1635,17.1719,199000.0
2012-10-26 15:20:00,20.35,20.36,20.34,20.35,208600.0,17.1635,17.1719,17.1551,17.1635,208600.0
2012-10-26 15:25:00,20.35,20.35,20.34,20.35,246600.0,17.1635,17.1635,17.1551,17.1635,246600.0
2012-10-26 15:30:00,20.34,20.35,20.33,20.33,346600.0,17.1551,17.1635,17.1466,17.1466,346600.0
2012-10-26 15:35:00,20.33,20.35,20.33,20.34,311400.0,17.1466,17.1635,17.1466,17.1551,311400.0
2012-10-26 15:40:00,20.35,20.39,20.34,20.38,428400.0,17.1635,17.1972,17.1551,17.1888,428400.0
2012-10-26 15:45:00,20.37,20.38,20.35,20.36,572400.0,17.1804,17.1888,17.1635,17.1719,572400.0
2012-10-26 15:50:00,20.36,20.39,20.35,20.39,563200.0,17.1719,17.1972,17.1635,17.1972,563200.0
2012-10-26 15:55:00,20.39,20.39,20.36,20.36,838000.0,17.1972,17.1972,17.1719,17.1719,838000.0
2012-10-31 09:30:00,20.34,20.55,20.32,20.45,377400.0,17.1551,17.3322,17.1382,17.2478,377400.0
2012-10-31 09:35:00,20.45,20.6,20.45,20.57,86200.0,17.2478,17.3743,17.2478,17.349,86200.0
2012-10-31 09:40:00,20.57,20.58,20.39,20.46,104000.0,17.349,17.3575,17.1972,17.2563,104000.0
2012-10-31 09:45:00,20.47,20.51,20.47,20.5,94200.0,17.2647,17.2984,17.2647,17.29,94200.0
2012-10-31 09:50:00,20.5,20.55,20.5,20.52,114800.0,17.29,17.3322,17.29,17.3069,114800.0
2012-10-31 09:55:00,20.52,20.53,20.49,20.49,126200.0,17.3069,17.3153,17.2816,17.2816,126200.0
2012-10-31 10:00:00,20.49,20.49,20.45,20.45,103800.0,17.2816,17.2816,17.2478,17.2478,103800.0
2012-10-31 10:05:00,20.45,20.45,20.42,20.45,150000.0,17.2478,17.2478,17.2225,17.2478,150000.0
2012-10-31 10:10:00,20.45,20.5,20.45,20.47,203400.0,17.2478,17.29,17.2478,17.2647,203400.0
2012-10-31 10:15:00,20.48,20.5,20.48,20.5,101400.0,17.2731,17.29,17.2731,17.29,101400.0
2012-10-31 10:20:00,20.49,20.56,20.48,20.56,92600.0,17.2816,17.3406,17.2731,17.3406,92600.0
2012-10-31 10:25:00,20.56,20.56,20.55,20.55,167800.0,17.3406,17.3406,17.3322,17.3322,167800.0
2012-10-31 10:30:00,20.55,20.55,20.5,20.51,140000.0,17.3322,17.3322,17.29,17.2984,140000.0
2012-10-31 10:35:00,20.51,20.56,20.5,20.5,98200.0,17.2984,17.3406,17.29,17.29,98200.0
2012-10-31 10:40:00,20.5,20.51,20.43,20.43,110000.0,17.29,17.2984,17.231,17.231,110000.0
2012-10-31 10:45:00,20.42,20.49,20.42,20.49,93200.0,17.2225,17.2816,17.2225,17.2816,93200.0
2012-10-31 10:50:00,20.48,20.48,20.46,20.48,85200.0,17.2731,17.2731,17.2563,17.2731,85200.0
2012-10-31 10:55:00,20.48,20.5,20.45,20.5,126800.0,17.2731,17.29,17.2478,17.29,126800.0
2012-10-31 11:00:00,20.49,20.49,20.4,20.4,151600.0,17.2816,17.2816,17.2057,17.2057,151600.0
2012-10-31 11:05:00,20.41,20.44,20.41,20.42,74000.0,17.2141,17.2394,17.2141,17.2225,74000.0
2012-10-31 11:10:00,20.42,20.47,20.42,20.47,112800.0,17.2225,17.2647,17.2225,17.2647,112800.0
2012-10-31 11:15:00,20.47,20.5,20.47,20.49,140200.0,17.2647,17.29,17.2647,17.2816,140200.0
2012-10-31 11:20:00,20.49,20.5,20.47,20.5,56200.0,17.2816,17.29,17.2647,17.29,56200.0
2012-10-31 11:25:00,20.49,20.49,20.42,20.45,88800.0,17.2816,17.2816,17.2225,17.2478,88800.0
2012-10-31 11:30:00,20.45,20.49,20.45,20.47,95200.0,17.2478,17.2816,17.2478,17.2647,95200.0
2012-10-31 11:35:00,20.47,20.47,20.46,20.46,51200.0,17.2647,17.2647,17.2563,17.2563,51200.0
2012-10-31 11:40:00,20.46,20.52,20.46,20.52,132400.0,17.2563,17.3069,17.2563,17.3069,132400.0
2012-10-31 11:45:00,20.52,20.55,20.49,20.5,158200.0,17.3069,17.3322,17.2816,17.29,158200.0
2012-10-31 11:50:00,20.5,20.61,20.49,20.58,334400.0,17.29,17.3828,17.2816,17.3575,334400.0
2012-10-31 11:55:00,20.57,20.6,20.55,20.58,172800.0,17.349,17.3743,17.3322,17.3575,172800.0
2012-10-31 12:00:00,20.58,20.58,20.49,20.52,138000.0,17.3575,17.3575,17.2816,17.3069,138000.0
2012-10-31 12:05:00,20.52,20.52,20.48,20.48,77200.0,17.3069,17.3069,17.2731,17.2731,77200.0
2012-10-31 12:10:00,20.49,20.52,20.48,20.51,80800.0,17.2816,17.3069,17.2731,17.2984,80800.0
2012-10-31 12:15:00,20.5,20.53,20.47,20.49,74000.0,17.29,17.3153,17.2647,17.2816,74000.0
2012-10-31 12:20:00,20.48,20.49,20.45,20.45,87400.0,17.2731,17.2816,17.2478,17.2478,87400.0
2012-10-31 12:25:00,20.46,20.5,20.45,20.46,94000.0,17.2563,17.29,17.2478,17.2563,94000.0
2012-10-31 12:30:00,20.45,20.48,20.45,20.46,91600.0,17.2478,17.2731,17.2478,17.2563,91600.0
2012-10-31 12:35:00,20.46,20.5,20.44,20.49,90400.0,17.2563,17.29,17.2394,17.2816,90400.0
2012-10-31 12:40:00,20.49,20.5,20.48,20.49,50000.0,17.2816,17.29,17.2731,17.2816,50000.0
2012-10-31 12:45:00,20.49,20.53,20.46,20.49,76200.0,17.2816,17.3153,17.2563,17.2816,76200.0
2012-10-31 12:50:00,20.5,20.54,20.49,20.54,140200.0,17.29,17.3237,17.2816,17.3237,140200.0
2012-10-31 12:55:00,20.53,20.58,20.53,20.56,165200.0,17.3153,17.3575,17.3153,17.3406,165200.0
2012-10-31 13:00:00,20.55,20.56,20.53,20.53,72200.0,17.3322,17.3406,17.3153,17.3153,72200.0
2012-10-31 13:05:00,20.53,20.56,20.51,20.52,55000.0,17.3153,17.3406,17.2984,17.3069,55000.0
2012-10-31 13:10:00,20.52,20.57,20.52,20.57,75600.0,17.3069,17.349,17.3069,17.349,75600.0
2012-10-31 13:15:00,20.57,20.59,20.57,20.58,74000.0,17.349,17.3659,17.349,17.3575,74000.0
2012-10-31 13:20:00,20.58,20.64,20.57,20.63,527600.0,17.3575,17.4081,17.349,17.3996,527600.0
2012-10-31 13:25:00,20.63,20.68,20.61,20.66,212400.0,17.3996,17.4418,17.3828,17.425,212400.0
2012-10-31 13:30:00,20.66,20.68,20.65,20.67,84000.0,17.425,17.4418,17.4165,17.4334,84000.0
2012-10-31 13:35:00,20.67,20.73,20.67,20.73,110600.0,17.4334,17.484,17.4334,17.484,110600.0
2012-10-31 13:40:00,20.72,20.73,20.7,20.71,112400.0,17.4756,17.484,17.4587,17.4671,112400.0
2012-10-31 13:45:00,20.7,20.71,20.7,20.7,100600.0,17.4587,17.4671,17.4587,17.4587,100600.0
2012-10-31 13:50:00,20.7,20.73,20.7,20.72,61000.0,17.4587,17.484,17.4587,17.4756,61000.0
2012-10-31 13:55:00,20.73,20.76,20.71,20.74,100800.0,17.484,17.5093,17.4671,17.4924,100800.0
2012-10-31 14:00:00,20.74,20.75,20.71,20.75,99600.0,17.4924,17.5009,17.4671,17.5009,99600.0
2012-10-31 14:05:00,20.75,20.75,20.72,20.72,82400.0,17.5009,17.5009,17.4756,17.4756,82400.0
2012-10-31 14:10:00,20.72,20.73,20.71,20.71,77400.0,17.4756,17.484,17.4671,17.4671,77400.0
2012-10-31 14:15:00,20.71,20.74,20.71,20.73,81200.0,17.4671,17.4924,17.4671,17.484,81200.0
2012-10-31 14:20:00,20.73,20.74,20.72,20.73,77400.0,17.484,17.4924,17.4756,17.484,77400.0
2012-10-31 14:25:00,20.72,20.75,20.71,20.72,81200.0,17.4756,17.5009,17.4671,17.4756,81200.0
2012-10-31 14:30:00,20.72,20.73,20.71,20.72,82200.0,17.4756,17.484,17.4671,17.4756,82200.0
2012-10-31 14:35:00,20.73,20.73,20.71,20.73,44800.0,17.484,17.484,17.4671,17.484,44800.0
2012-10-31 14:40:00,20.73,20.73,20.71,20.72,77200.0,17.484,17.484,17.4671,17.4756,77200.0
2012-10-31 14:45:00,20.72,20.74,20.72,20.74,42400.0,17.4756,17.4924,17.4756,17.4924,42400.0
2012-10-31 14:50:00,20.74,20.75,20.73,20.73,84600.0,17.4924,17.5009,17.484,17.484,84600.0
2012-10-31 14:55:00,20.73,20.73,20.71,20.71,194200.0,17.484,17.484,17.4671,17.4671,194200.0
2012-10-31 15:00:00,20.71,20.72,20.7,20.72,136400.0,17.4671,17.4756,17.4587,17.4756,136400.0
2012-10-31 15:05:00,20.72,20.74,20.72,20.72,203800.0,17.4756,17.4924,17.4756,17.4756,203800.0
2012-10-31 15:10:00,20.72,20.79,20.72,20.78,151200.0,17.4756,17.5346,17.4756,17.5262,151200.0
2012-10-31 15:15:00,20.79,20.82,20.79,20.79,166200.0,17.5346,17.5599,17.5346,17.5346,166200.0
2012-10-31 15:20:00,20.79,20.82,20.75,20.81,393600.0,17.5346,17.5599,17.5009,17.5515,393600.0
2012-10-31 15:25:00,20.81,20.84,20.8,20.84,413200.0,17.5515,17.5768,17.543,17.5768,413200.0
2012-10-31 15:30:00,20.83,20.84,20.82,20.83,242200.0,17.5683,17.5768,17.5599,17.5683,242200.0
2012-10-31 15:35:00,20.83,20.86,20.83,20.85,280400.0,17.5683,17.5936,17.5683,17.5852,280400.0
2012-10-31 15:40:00,20.85,20.86,20.84,20.86,418400.0,17.5852,17.5936,17.5768,17.5936,418400.0
2012-10-31 15:45:00,20.86,20.86,20.83,20.83,561600.0,17.5936,17.5936,17.5683,17.5683,561600.0
2012-10-31 15:50:00,20.83,20.83,20.77,20.78,395200.0,17.5683,17.5683,17.5177,17.5262,395200.0
2012-10-31 15:55:00,20.78,20.83,20.77,20.82,695200.0,17.5262,17.5683,17.5177,17.5599,695200.0
2012-11-01 09:30:00,21.49,21.49,21.13,21.41,796400.0,18.125,18.125,17.8214,18.0575,796400.0
2012-11-01 09:35:00,21.41,21.61,21.32,21.6,443600.0,18.0575,18.2262,17.9816,18.2178,443600.0
2012-11-01 09:40:00,21.6,21.61,21.42,21.47,699200.0,18.2178,18.2262,18.0659,18.1081,699200.0
2012-11-01 09:45:00,21.47,21.55,21.28,21.29,475400.0,18.1081,18.1756,17.9479,17.9563,475400.0
2012-11-01 09:50:00,21.29,21.44,21.28,21.4,465000.0,17.9563,18.0828,17.9479,18.0491,465000.0
2012-11-01 09:55:00,21.41,21.44,21.39,21.39,214600.0,18.0575,18.0828,18.0406,18.0406,214600.0
2012-11-01 10:00:00,21.39,21.45,21.3,21.31,295200.0,18.0406,18.0912,17.9647,17.9732,295200.0
2012-11-01 10:05:00,21.3,21.36,21.28,21.33,297200.0,17.9647,18.0153,17.9479,17.99,297200.0
2012-11-01 10:10:00,21.33,21.45,21.32,21.45,334600.0,17.99,18.0912,17.9816,18.0912,334600.0
2012-11-01 10:15:00,21.45,21.5,21.43,21.5,408800.0,18.0912,18.1334,18.0744,18.1334,408800.0
2012-11-01 10:20:00,21.5,21.59,21.49,21.58,478600.0,18.1334,18.2093,18.125,18.2009,478600.0
2012-11-01 10:25:00,21.58,21.58,21.45,21.48,258200.0,18.2009,18.2009,18.0912,18.1166,258200.0
2012-11-01 10:30:00,21.47,21.6,21.46,21.5,368000.0,18.1081,18.2178,18.0997,18.1334,368000.0
2012-11-01 10:35:00,21.5,21.56,21.49,21.52,216400.0,18.1334,18.184,18.125,18.1503,216400.0
2012-11-01 10:40:00,21.52,21.59,21.52,21.54,193200.0,18.1503,18.2093,18.1503,18.1672,193200.0
2012-11-01 10:45:00,21.54,21.56,21.49,21.5,194000.0,18.1672,18.184,18.125,18.1334,194000.0
2012-11-01 10:50:00,21.5,21.5,21.45,21.47,373800.0,18.1334,18.1334,18.0912,18.1081,373800.0
2012-11-01 10:55:00,21.47,21.52,21.46,21.5,265400.0,18.1081,18.1503,18.0997,18.1334,265400.0
2012-11-01 11:00:00,21.5,21.53,21.48,21.5,256000.0,18.1334,18.1587,18.1166,18.1334,256000.0
2012-11-01 11:05:00,21.49,21.53,21.48,21.49,223400.0,18.125,18.1587,18.1166,18.125,223400.0
2012-11-01 11:10:00,21.49,21.51,21.48,21.48,191600.0,18.125,18.1419,18.1166,18.1166,191600.0
2012-11-01 11:15:00,21.48,21.49,21.43,21.47,273600.0,18.1166,18.125,18.0744,18.1081,273600.0
2012-11-01 11:20:00,21.47,21.49,21.46,21.47,288600.0,18.1081,18.125,18.0997,18.1081,288600.0
2012-11-01 11:25:00,21.47,21.47,21.41,21.41,208000.0,18.1081,18.1081,18.0575,18.0575,208000.0
2012-11-01 11:30:00,21.41,21.43,21.4,21.41,150600.0,18.0575,18.0744,18.0491,18.0575,150600.0
2012-11-01 11:35:00,21.41,21.46,21.4,21.45,220400.0,18.0575,18.0997,18.0491,18.0912,220400.0
2012-11-01 11:40:00,21.46,21.47,21.38,21.38,192800.0,18.0997,18.1081,18.0322,18.0322,192800.0
2012-11-01 11:45:00,21.38,21.41,21.35,21.39,279800.0,18.0322,18.0575,18.0069,18.0406,279800.0
2012-11-01 11:50:00,21.39,21.4,21.33,21.33,188000.0,18.0406,18.0491,17.99,17.99,188000.0
2012-11-01 11:55:00,21.34,21.34,21.25,21.25,175000.0,17.9985,17.9985,17.9226,17.9226,175000.0
2012-11-01 12:00:00,21.25,21.26,21.23,21.25,184200.0,17.9226,17.931,17.9057,17.9226,184200.0
2012-11-01 12:05:00,21.25,21.27,21.24,21.25,241000.0,17.9226,17.9394,17.9141,17.9226,241000.0
2012-11-01 12:10:00,21.25,21.29,21.25,21.28,168200.0,17.9226,17.9563,17.9226,17.9479,168200.0
2012-11-01 12:15:00,21.28,21.28,21.25,21.27,170400.0,17.9479,17.9479,17.9226,17.9394,170400.0
2012-11-01 12:20:00,21.28,21.33,21.27,21.32,198400.0,17.9479,17.99,17.9394,17.9816,198400.0
2012-11-01 12:25:00,21.32,21.33,21.29,21.29,130400.0,17.9816,17.99,17.9563,17.9563,130400.0
2012-11-01 12:30:00,21.29,21.33,21.28,21.28,278600.0,17.9563,17.99,17.9479,17.9479,278600.0
2012-11-01 12:35:00,21.28,21.28,21.23,21.25,100000.0,17.9479,17.9479,17.9057,17.9226,100000.0
2012-11-01 12:40:00,21.25,21.26,21.24,21.25,207800.0,17.9226,17.931,17.9141,17.9226,207800.0
2012-11-01 12:45:00,21.24,21.25,21.21,21.21,139200.0,17.9141,17.9226,17.8888,17.8888,139200.0
2012-11-01 12:50:00,21.21,21.27,21.21,21.25,269400.0,17.8888,17.9394,17.8888,17.9226,269400.0
2012-11-01 12:55:00,21.25,21.27,21.25,21.25,176200.0,17.9226,17.9394,17.9226,17.9226,176200.0
2012-11-01 13:00:00,21.25,21.25,21.19,21.19,179600.0,17.9226,17.9226,17.872,17.872,179600.0
2012-11-01 13:05:00,21.19,21.22,21.18,21.2,144800.0,17.872,17.8973,17.8635,17.8804,144800.0
2012-11-01 13:10:00,21.2,21.2,21.18,21.18,57600.0,17.8804,17.8804,17.8635,17.8635,57600.0
2012-11-01 13:15:00,21.17,21.18,21.16,21.18,104600.0,17.8551,17.8635,17.8467,17.8635,104600.0
2012-11-01 13:20:00,21.18,21.2,21.16,21.18,142200.0,17.8635,17.8804,17.8467,17.8635,142200.0
2012-11-01 13:25:00,21.18,21.19,21.17,21.19,130800.0,17.8635,17.872,17.8551,17.872,130800.0
2012-11-01 13:30:00,21.19,21.23,21.18,21.23,123600.0,17.872,17.9057,17.8635,17.9057,123600.0
2012-11-01 13:35:00,21.23,21.27,21.2,21.2,204200.0,17.9057,17.9394,17.8804,17.8804,204200.0
2012-11-01 13:40:00,21.21,21.21,21.15,21.17,141000.0,17.8888,17.8888,17.8382,17.8551,141000.0
2012-11-01 13:45:00,21.16,21.18,21.14,21.18,178600.0,17.8467,17.8635,17.8298,17.8635,178600.0
2012-11-01 13:50:00,21.17,21.21,21.15,21.16,264400.0,17.8551,17.8888,17.8382,17.8467,264400.0
2012-11-01 13:55:00,21.16,21.16,21.12,21.13,143400.0,17.8467,17.8467,17.8129,17.8214,143400.0
2012-11-01 14:00:00,21.13,21.14,21.11,21.13,126400.0,17.8214,17.8298,17.8045,17.8214,126400.0
2012-11-01 14:05:00,21.13,21.16,21.13,21.14,132200.0,17.8214,17.8467,17.8214,17.8298,132200.0
2012-11-01 14:10:00,21.15,21.15,21.13,21.15,63600.0,17.8382,17.8382,17.8214,17.8382,63600.0
2012-11-01 14:15:00,21.15,21.17,21.15,21.15,130800.0,17.8382,17.8551,17.8382,17.8382,130800.0
2012-11-01 14:20:00,21.15,21.18,21.15,21.17,99200.0,17.8382,17.8635,17.8382,17.8551,99200.0
2012-11-01 14:25:00,21.17,21.17,21.14,21.15,100600.0,17.8551,17.8551,17.8298,17.8382,100600.0
2012-11-01 14:30:00,21.15,21.16,21.13,21.14,179800.0,17.8382,17.8467,17.8214,17.8298,179800.0
2012-11-01 14:35:00,21.13,21.15,21.13,21.15,221200.0,17.8214,17.8382,17.8214,17.8382,221200.0
2012-11-01 14:40:00,21.15,21.16,21.15,21.16,56200.0,17.8382,17.8467,17.8382,17.8467,56200.0
2012-11-01 14:45:00,21.15,21.16,21.13,21.14,141200.0,17.8382,17.8467,17.8214,17.8298,141200.0
2012-11-01 14:50:00,21.14,21.17,21.13,21.16,175000.0,17.8298,17.8551,17.8214,17.8467,175000.0
2012-11-01 14:55:00,21.16,21.16,21.14,21.14,181600.0,17.8467,17.8467,17.8298,17.8298,181600.0
2012-11-01 15:00:00,21.14,21.15,21.13,21.14,121600.0,17.8298,17.8382,17.8214,17.8298,121600.0
2012-11-01 15:05:00,21.14,21.14,21.11,21.11,137800.0,17.8298,17.8298,17.8045,17.8045,137800.0
2012-11-01 15:10:00,21.11,21.11,21.1,21.11,105600.0,17.8045,17.8045,17.7961,17.8045,105600.0
2012-11-01 15:15:00,21.11,21.11,21.07,21.08,168000.0,17.8045,17.8045,17.7708,17.7792,168000.0
2012-11-01 15:20:00,21.07,21.08,21.05,21.05,137400.0,17.7708,17.7792,17.7539,17.7539,137400.0
2012-11-01 15:25:00,21.05,21.1,21.05,21.1,137800.0,17.7539,17.7961,17.7539,17.7961,137800.0
2012-11-01 15:30:00,21.1,21.1,21.09,21.09,118600.0,17.7961,17.7961,17.7876,17.7876,118600.0
2012-11-01 15:35:00,21.09,21.1,21.05,21.1,395600.0,17.7876,17.7961,17.7539,17.7961,395600.0
2012-11-01 15:40:00,21.1,21.14,21.09,21.11,284600.0,17.7961,17.8298,17.7876,17.8045,284600.0
2012-11-01 15:45:00,21.11,21.14,21.1,21.13,242000.0,17.8045,17.8298,17.7961,17.8214,242000.0
2012-11-01 15:50:00,21.14,21.14,21.1,21.11,328400.0,17.8298,17.8298,17.7961,17.8045,328400.0
2012-11-01 15:55:00,21.11,21.16,21.11,21.15,1078600.0,17.8045,17.8467,17.8045,17.8382,1078600.0
2012-11-02 09:30:00,21.34,21.45,21.25,21.3,618600.0,17.9985,18.0912,17.9226,17.9647,618600.0
2012-11-02 09:35:00,21.3,21.34,21.16,21.18,375600.0,17.9647,17.9985,17.8467,17.8635,375600.0
2012-11-02 09:40:00,21.18,21.21,21.06,21.07,236000.0,17.8635,17.8888,17.7623,17.7708,236000.0
2012-11-02 09:45:00,21.07,21.1,21.0,21.02,270400.0,17.7708,17.7961,17.7117,17.7286,270400.0
2012-11-02 09:50:00,21.03,21.04,20.96,21.0,538600.0,17.737,17.7454,17.678,17.7117,538600.0
2012-11-02 09:55:00,21.01,21.02,20.9,20.9,272800.0,17.7201,17.7286,17.6274,17.6274,272800.0
2012-11-02 10:00:00,20.91,20.96,20.9,20.93,128800.0,17.6358,17.678,17.6274,17.6527,128800.0
2012-11-02 10:05:00,20.92,20.93,20.85,20.86,195800.0,17.6442,17.6527,17.5852,17.5936,195800.0
2012-11-02 10:10:00,20.86,20.92,20.84,20.91,274200.0,17.5936,17.6442,17.5768,17.6358,274200.0
2012-11-02 10:15:00,20.91,20.93,20.88,20.9,218000.0,17.6358,17.6527,17.6105,17.6274,218000.0
2012-11-02 10:20:00,20.9,20.92,20.85,20.88,178400.0,17.6274,17.6442,17.5852,17.6105,178400.0
2012-11-02 10:25:00,20.88,20.89,20.86,20.86,123600.0,17.6105,17.6189,17.5936,17.5936,123600.0
2012-11-02 10:30:00,20.86,20.87,20.83,20.85,223400.0,17.5936,17.6021,17.5683,17.5852,223400.0
2012-11-02 10:35:00,20.84,20.86,20.83,20.83,115600.0,17.5768,17.5936,17.5683,17.5683,115600.0
2012-11-02 10:40:00,20.83,20.84,20.75,20.79,215800.0,17.5683,17.5768,17.5009,17.5346,215800.0
2012-11-02 10:45:00,20.79,20.84,20.77,20.83,147600.0,17.5346,17.5768,17.5177,17.5683,147600.0
2012-11-02 10:50:00,20.83,20.84,20.77,20.81,98200.0,17.5683,17.5768,17.5177,17.5515,98200.0
2012-11-02 10:55:00,20.81,20.84,20.79,20.8,160200.0,17.5515,17.5768,17.5346,17.543,160200.0
2012-11-02 11:00:00,20.8,20.81,20.75,20.78,121000.0,17.543,17.5515,17.5009,17.5262,121000.0
2012-11-02 11:05:00,20.78,20.8,20.77,20.77,79400.0,17.5262,17.543,17.5177,17.5177,79400.0
2012-11-02 11:10:00,20.77,20.79,20.75,20.78,167400.0,17.5177,17.5346,17.5009,17.5262,167400.0
2012-11-02 11:15:00,20.78,20.83,20.78,20.82,145600.0,17.5262,17.5683,17.5262,17.5599,145600.0
2012-11-02 11:20:00,20.82,20.86,20.82,20.85,75600.0,17.5599,17.5936,17.5599,17.5852,75600.0
2012-11-02 11:25:00,20.85,20.89,20.84,20.87,203400.0,17.5852,17.6189,17.5768,17.6021,203400.0
2012-11-02 11:30:00,20.87,20.92,20.86,20.92,90000.0,17.6021,17.6442,17.5936,17.6442,90000.0
2012-11-02 11:35:00,20.92,20.96,20.91,20.96,91200.0,17.6442,17.678,17.6358,17.678,91200.0
2012-11-02 11:40:00,20.95,21.0,20.95,20.99,146200.0,17.6695,17.7117,17.6695,17.7033,146200.0
2012-11-02 11:45:00,21.0,21.0,20.9,20.91,64200.0,17.7117,17.7117,17.6274,17.6358,64200.0
2012-11-02 11:50:00,20.92,21.0,20.91,20.99,69400.0,17.6442,17.7117,17.6358,17.7033,69400.0
2012-11-02 11:55:00,20.99,21.01,20.97,21.0,70400.0,17.7033,17.7201,17.6864,17.7117,70400.0
2012-11-02 12:00:00,21.0,21.04,21.0,21.04,136000.0,17.7117,17.7454,17.7117,17.7454,136000.0
2012-11-02 12:05:00,21.03,21.03,20.99,21.0,128400.0,17.737,17.737,17.7033,17.7117,128400.0
2012-11-02 12:10:00,21.0,21.03,20.98,21.01,828800.0,17.7117,17.737,17.6948,17.7201,828800.0
2012-11-02 12:15:00,21.0,21.06,21.0,21.06,150800.0,17.7117,17.7623,17.7117,17.7623,150800.0
2012-11-02 12:20:00,21.06,21.07,21.05,21.06,65000.0,17.7623,17.7708,17.7539,17.7623,65000.0
2012-11-02 12:25:00,21.07,21.09,21.05,21.05,59400.0,17.7708,17.7876,17.7539,17.7539,59400.0
2012-11-02 12:30:00,21.05,21.07,21.04,21.05,167400.0,17.7539,17.7708,17.7454,17.7539,167400.0
2012-11-02 12:35:00,21.04,21.04,21.01,21.01,41200.0,17.7454,17.7454,17.7201,17.7201,41200.0
2012-11-02 12:40:00,21.01,21.02,20.98,21.0,139000.0,17.7201,17.7286,17.6948,17.7117,139000.0
2012-11-02 12:45:00,21.0,21.0,20.98,21.0,74000.0,17.7117,17.7117,17.6948,17.7117,74000.0
2012-11-02 12:50:00,20.99,20.99,20.95,20.95,57000.0,17.7033,17.7033,17.6695,17.6695,57000.0
2012-11-02 12:55:00,20.95,20.96,20.94,20.95,52800.0,17.6695,17.678,17.6611,17.6695,52800.0
2012-11-02 13:00:00,20.95,20.99,20.95,20.99,89200.0,17.6695,17.7033,17.6695,17.7033,89200.0
2012-11-02 13:05:00,21.0,21.0,20.96,20.98,47800.0,17.7117,17.7117,17.678,17.6948,47800.0
2012-11-02 13:10:00,20.98,20.99,20.97,20.97,65000.0,17.6948,17.7033,17.6864,17.6864,65000.0
2012-11-02 13:15:00,20.97,20.98,20.96,20.98,51600.0,17.6864,17.6948,17.678,17.6948,51600.0
2012-11-02 13:20:00,20.98,20.99,20.97,20.98,90000.0,17.6948,17.7033,17.6864,17.6948,90000.0
2012-11-02 13:25:00,20.98,20.99,20.98,20.98,36600.0,17.6948,17.7033,17.6948,17.6948,36600.0
2012-11-02 13:30:00,20.98,20.99,20.97,20.97,152400.0,17.6948,17.7033,17.6864,17.6864,152400.0
2012-11-02 13:35:00,20.96,21.0,20.96,20.98,96600.0,17.678,17.7117,17.678,17.6948,96600.0
2012-11-02 13:40:00,20.98,20.99,20.97,20.99,181000.0,17.6948,17.7033,17.6864,17.7033,181000.0
2012-11-02 13:45:00,20.99,20.99,20.98,20.98,91600.0,17.7033,17.7033,17.6948,17.6948,91600.0
2012-11-02 13:50:00,20.98,20.99,20.94,20.95,156400.0,17.6948,17.7033,17.6611,17.6695,156400.0
2012-11-02 13:55:00,20.95,20.97,20.95,20.97,49600.0,17.6695,17.6864,17.6695,17.6864,49600.0
2012-11-02 14:00:00,20.96,20.97,20.93,20.94,128800.0,17.678,17.6864,17.6527,17.6611,128800.0
2012-11-02 14:05:00,20.95,20.95,20.92,20.94,211000.0,17.6695,17.6695,17.6442,17.6611,211000.0
2012-11-02 14:10:00,20.93,20.97,20.92,20.96,136200.0,17.6527,17.6864,17.6442,17.678,136200.0
2012-11-02 14:15:00,20.96,20.98,20.95,20.98,117200.0,17.678,17.6948,17.6695,17.6948,117200.0
2012-11-02 14:20:00,20.98,20.99,20.97,20.99,78600.0,17.6948,17.7033,17.6864,17.7033,78600.0
2012-11-02 14:25:00,20.99,21.0,20.98,20.98,100400.0,17.7033,17.7117,17.6948,17.6948,100400.0
2012-11-02 14:30:00,20.98,20.98,20.93,20.95,42600.0,17.6948,17.6948,17.6527,17.6695,42600.0
2012-11-02 14:35:00,20.95,20.96,20.89,20.89,67600.0,17.6695,17.678,17.6189,17.6189,67600.0
2012-11-02 14:40:00,20.89,20.91,20.88,20.91,96600.0,17.6189,17.6358,17.6105,17.6358,96600.0
2012-11-02 14:45:00,20.91,20.92,20.89,20.9,59800.0,17.6358,17.6442,17.6189,17.6274,59800.0
2012-11-02 14:50:00,20.9,20.93,20.89,20.9,137200.0,17.6274,17.6527,17.6189,17.6274,137200.0
2012-11-02 14:55:00,20.9,20.91,20.89,20.9,80600.0,17.6274,17.6358,17.6189,17.6274,80600.0
2012-11-02 15:00:00,20.9,20.91,20.9,20.9,127800.0,17.6274,17.6358,17.6274,17.6274,127800.0
2012-11-02 15:05:00,20.91,20.92,20.88,20.88,237800.0,17.6358,17.6442,17.6105,17.6105,237800.0
2012-11-02 15:10:00,20.88,20.89,20.86,20.86,107600.0,17.6105,17.6189,17.5936,17.5936,107600.0
2012-11-02 15:15:00,20.86,20.86,20.83,20.84,124000.0,17.5936,17.5936,17.5683,17.5768,124000.0
2012-11-02 15:20:00,20.84,20.86,20.81,20.82,297000.0,17.5768,17.5936,17.5515,17.5599,297000.0
2012-11-02 15:25:00,20.82,20.83,20.81,20.81,187200.0,17.5599,17.5683,17.5515,17.5515,187200.0
2012-11-02 15:30:00,20.81,20.81,20.76,20.78,206800.0,17.5515,17.5515,17.5093,17.5262,206800.0
2012-11-02 15:35:00,20.78,20.79,20.75,20.77,193200.0,17.5262,17.5346,17.5009,17.5177,193200.0
2012-11-02 15:40:00,20.77,20.79,20.76,20.77,195800.0,17.5177,17.5346,17.5093,17.5177,195800.0
2012-11-02 15:45:00,20.76,20.76,20.71,20.75,329800.0,17.5093,17.5093,17.4671,17.5009,329800.0
2012-11-02 15:50:00,20.75,20.77,20.74,20.75,322000.0,17.5009,17.5177,17.4924,17.5009,322000.0
2012-11-02 15:55:00,20.75,20.77,20.75,20.76,779200.0,17.5009,17.5177,17.5009,17.5093,779200.0
2012-11-05 09:30:00,20.7,20.75,20.63,20.65,243600.0,17.4587,17.5009,17.3996,17.4165,243600.0
2012-11-05 09:35:00,20.66,20.75,20.65,20.7,253600.0,17.425,17.5009,17.4165,17.4587,253600.0
2012-11-05 09:40:00,20.7,20.71,20.67,20.7,67600.0,17.4587,17.4671,17.4334,17.4587,67600.0
2012-11-05 09:45:00,20.7,20.74,20.68,20.71,66400.0,17.4587,17.4924,17.4418,17.4671,66400.0
2012-11-05 09:50:00,20.71,20.74,20.68,20.72,73800.0,17.4671,17.4924,17.4418,17.4756,73800.0
2012-11-05 09:55:00,20.72,20.75,20.72,20.74,61400.0,17.4756,17.5009,17.4756,17.4924,61400.0
2012-11-05 10:00:00,20.74,20.79,20.71,20.75,136600.0,17.4924,17.5346,17.4671,17.5009,136600.0
2012-11-05 10:05:00,20.73,20.75,20.71,20.71,74400.0,17.484,17.5009,17.4671,17.4671,74400.0
2012-11-05 10:10:00,20.71,20.72,20.68,20.7,82200.0,17.4671,17.4756,17.4418,17.4587,82200.0
2012-11-05 10:15:00,20.7,20.72,20.68,20.72,88000.0,17.4587,17.4756,17.4418,17.4756,88000.0
2012-11-05 10:20:00,20.72,20.75,20.72,20.74,96600.0,17.4756,17.5009,17.4756,17.4924,96600.0
2012-11-05 10:25:00,20.74,20.75,20.73,20.74,54000.0,17.4924,17.5009,17.484,17.4924,54000.0
2012-11-05 10:30:00,20.74,20.79,20.73,20.78,66000.0,17.4924,17.5346,17.484,17.5262,66000.0
2012-11-05 10:35:00,20.78,20.81,20.77,20.8,73800.0,17.5262,17.5515,17.5177,17.543,73800.0
2012-11-05 10:40:00,20.8,20.85,20.8,20.85,93400.0,17.543,17.5852,17.543,17.5852,93400.0
2012-11-05 10:45:00,20.85,20.88,20.85,20.87,62600.0,17.5852,17.6105,17.5852,17.6021,62600.0
2012-11-05 10:50:00,20.86,20.93,20.86,20.91,157600.0,17.5936,17.6527,17.5936,17.6358,157600.0
2012-11-05 10:55:00,20.91,20.92,20.89,20.9,151400.0,17.6358,17.6442,17.6189,17.6274,151400.0
2012-11-05 11:00:00,20.9,20.94,20.89,20.93,148600.0,17.6274,17.6611,17.6189,17.6527,148600.0
2012-11-05 11:05:00,20.93,20.95,20.92,20.93,115400.0,17.6527,17.6695,17.6442,17.6527,115400.0
2012-11-05 11:10:00,20.93,20.96,20.93,20.96,114200.0,17.6527,17.678,17.6527,17.678,114200.0
2012-11-05 11:15:00,20.96,20.98,20.95,20.97,119400.0,17.678,17.6948,17.6695,17.6864,119400.0
2012-11-05 11:20:00,20.96,20.97,20.93,20.95,114400.0,17.678,17.6864,17.6527,17.6695,114400.0
2012-11-05 11:25:00,20.95,20.97,20.94,20.97,87200.0,17.6695,17.6864,17.6611,17.6864,87200.0
2012-11-05 11:30:00,20.97,20.97,20.95,20.96,115800.0,17.6864,17.6864,17.6695,17.678,115800.0
2012-11-05 11:35:00,20.95,20.96,20.93,20.95,62200.0,17.6695,17.678,17.6527,17.6695,62200.0
2012-11-05 11:40:00,20.95,20.97,20.95,20.97,81000.0,17.6695,17.6864,17.6695,17.6864,81000.0
2012-11-05 11:45:00,20.97,20.98,20.95,20.97,104000.0,17.6864,17.6948,17.6695,17.6864,104000.0
2012-11-05 11:50:00,20.96,20.98,20.94,20.95,70000.0,17.678,17.6948,17.6611,17.6695,70000.0
2012-11-05 11:55:00,20.95,20.99,20.95,20.99,57000.0,17.6695,17.7033,17.6695,17.7033,57000.0
2012-11-05 12:00:00,20.99,20.99,20.96,20.97,64400.0,17.7033,17.7033,17.678,17.6864,64400.0
2012-11-05 12:05:00,20.97,20.97,20.96,20.97,40600.0,17.6864,17.6864,17.678,17.6864,40600.0
2012-11-05 12:10:00,20.97,21.0,20.97,21.0,54400.0,17.6864,17.7117,17.6864,17.7117,54400.0
2012-11-05 12:15:00,20.99,21.0,20.96,20.97,67800.0,17.7033,17.7117,17.678,17.6864,67800.0
2012-11-05 12:20:00,20.97,20.98,20.95,20.96,71000.0,17.6864,17.6948,17.6695,17.678,71000.0
2012-11-05 12:25:00,20.96,20.97,20.95,20.97,28800.0,17.678,17.6864,17.6695,17.6864,28800.0
2012-11-05 12:30:00,20.97,20.97,20.94,20.95,82000.0,17.6864,17.6864,17.6611,17.6695,82000.0
2012-11-05 12:35:00,20.95,20.97,20.95,20.97,31600.0,17.6695,17.6864,17.6695,17.6864,31600.0
2012-11-05 12:40:00,20.97,20.99,20.96,20.99,73600.0,17.6864,17.7033,17.678,17.7033,73600.0
2012-11-05 12:45:00,20.98,21.01,20.98,21.0,205600.0,17.6948,17.7201,17.6948,17.7117,205600.0
2012-11-05 12:50:00,21.0,21.01,20.99,21.0,109200.0,17.7117,17.7201,17.7033,17.7117,109200.0
2012-11-05 12:55:00,21.01,21.06,21.0,21.05,126400.0,17.7201,17.7623,17.7117,17.7539,126400.0
2012-11-05 13:00:00,21.05,21.05,21.02,21.03,103400.0,17.7539,17.7539,17.7286,17.737,103400.0
2012-11-05 13:05:00,21.03,21.07,21.03,21.07,59400.0,17.737,17.7708,17.737,17.7708,59400.0
2012-11-05 13:10:00,21.07,21.07,21.03,21.03,42400.0,17.7708,17.7708,17.737,17.737,42400.0
2012-11-05 13:15:00,21.03,21.06,21.03,21.05,65800.0,17.737,17.7623,17.737,17.7539,65800.0
2012-11-05 13:20:00,21.05,21.07,21.04,21.06,43200.0,17.7539,17.7708,17.7454,17.7623,43200.0
2012-11-05 13:25:00,21.06,21.06,21.04,21.04,37600.0,17.7623,17.7623,17.7454,17.7454,37600.0
2012-11-05 13:30:00,21.04,21.04,21.03,21.04,31800.0,17.7454,17.7454,17.737,17.7454,31800.0
2012-11-05 13:35:00,21.03,21.05,21.03,21.04,153200.0,17.737,17.7539,17.737,17.7454,153200.0
2012-11-05 13:40:00,21.04,21.05,21.02,21.03,46200.0,17.7454,17.7539,17.7286,17.737,46200.0
2012-11-05 13:45:00,21.03,21.04,21.02,21.03,40200.0,17.737,17.7454,17.7286,17.737,40200.0
2012-11-05 13:50:00,21.03,21.03,21.02,21.03,45600.0,17.737,17.737,17.7286,17.737,45600.0
2012-11-05 13:55:00,21.03,21.05,21.03,21.04,43000.0,17.737,17.7539,17.737,17.7454,43000.0
2012-11-05 14:00:00,21.04,21.06,21.03,21.06,129000.0,17.7454,17.7623,17.737,17.7623,129000.0
2012-11-05 14:05:00,21.05,21.06,21.04,21.05,43200.0,17.7539,17.7623,17.7454,17.7539,43200.0
2012-11-05 14:10:00,21.05,21.05,21.04,21.05,46400.0,17.7539,17.7539,17.7454,17.7539,46400.0
2012-11-05 14:15:00,21.05,21.06,21.03,21.04,37800.0,17.7539,17.7623,17.737,17.7454,37800.0
2012-11-05 14:20:00,21.04,21.05,21.04,21.05,45600.0,17.7454,17.7539,17.7454,17.7539,45600.0
2012-11-05 14:25:00,21.05,21.05,21.04,21.05,51400.0,17.7539,17.7539,17.7454,17.7539,51400.0
2012-11-05 14:30:00,21.05,21.06,21.04,21.05,52400.0,17.7539,17.7623,17.7454,17.7539,52400.0
2012-11-05 14:35:00,21.05,21.06,21.04,21.05,155600.0,17.7539,17.7623,17.7454,17.7539,155600.0
2012-11-05 14:40:00,21.04,21.05,21.03,21.05,58200.0,17.7454,17.7539,17.737,17.7539,58200.0
2012-11-05 14:45:00,21.05,21.06,21.04,21.04,52800.0,17.7539,17.7623,17.7454,17.7454,52800.0
2012-11-05 14:50:00,21.04,21.06,21.04,21.05,59000.0,17.7454,17.7623,17.7454,17.7539,59000.0
2012-11-05 14:55:00,21.05,21.05,21.02,21.02,37000.0,17.7539,17.7539,17.7286,17.7286,37000.0
2012-11-05 15:00:00,21.02,21.03,21.01,21.02,38200.0,17.7286,17.737,17.7201,17.7286,38200.0
2012-11-05 15:05:00,21.02,21.03,21.0,21.0,107200.0,17.7286,17.737,17.7117,17.7117,107200.0
2012-11-05 15:10:00,21.0,21.0,20.98,20.99,71800.0,17.7117,17.7117,17.6948,17.7033,71800.0
2012-11-05 15:15:00,20.99,21.0,20.98,20.99,80600.0,17.7033,17.7117,17.6948,17.7033,80600.0
2012-11-05 15:20:00,20.99,21.01,20.99,21.01,49000.0,17.7033,17.7201,17.7033,17.7201,49000.0
2012-11-05 15:25:00,21.01,21.03,21.0,21.03,77400.0,17.7201,17.737,17.7117,17.737,77400.0
2012-11-05 15:30:00,21.03,21.03,21.0,21.02,345200.0,17.737,17.737,17.7117,17.7286,345200.0
2012-11-05 15:35:00,21.02,21.05,21.02,21.04,127200.0,17.7286,17.7539,17.7286,17.7454,127200.0
2012-11-05 15:40:00,21.04,21.07,21.04,21.06,145000.0,17.7454,17.7708,17.7454,17.7623,145000.0
2012-11-05 15:45:00,21.06,21.08,21.05,21.05,99400.0,17.7623,17.7792,17.7539,17.7539,99400.0
2012-11-05 15:50:00,21.05,21.07,21.04,21.05,172000.0,17.7539,17.7708,17.7454,17.7539,172000.0
2012-11-05 15:55:00,21.04,21.06,21.0,21.0,1480800.0,17.7454,17.7623,17.7117,17.7117,1480800.0
2012-11-06 09:30:00,21.03,21.05,20.88,20.92,182800.0,17.7861,17.803,17.6592,17.6931,182800.0
2012-11-06 09:35:00,20.93,21.0,20.93,20.98,55600.0,17.7015,17.7607,17.7015,17.7438,55600.0
2012-11-06 09:40:00,20.99,20.99,20.93,20.96,63400.0,17.7523,17.7523,17.7015,17.7269,63400.0
2012-11-06 09:45:00,20.95,20.98,20.93,20.97,57000.0,17.7184,17.7438,17.7015,17.7353,57000.0
2012-11-06 09:50:00,20.98,20.99,20.92,20.97,145200.0,17.7438,17.7523,17.6931,17.7353,145200.0
2012-11-06 09:55:00,20.97,21.0,20.96,20.98,116000.0,17.7353,17.7607,17.7269,17.7438,116000.0
2012-11-06 10:00:00,20.98,20.99,20.95,20.99,75200.0,17.7438,17.7523,17.7184,17.7523,75200.0
2012-11-06 10:05:00,20.99,21.0,20.95,20.95,95800.0,17.7523,17.7607,17.7184,17.7184,95800.0
2012-11-06 10:10:00,20.95,20.96,20.93,20.93,54600.0,17.7184,17.7269,17.7015,17.7015,54600.0
2012-11-06 10:15:00,20.93,20.94,20.9,20.92,133600.0,17.7015,17.71,17.6761,17.6931,133600.0
2012-11-06 10:20:00,20.92,20.92,20.9,20.9,68600.0,17.6931,17.6931,17.6761,17.6761,68600.0
2012-11-06 10:25:00,20.9,20.9,20.86,20.9,78400.0,17.6761,17.6761,17.6423,17.6761,78400.0
2012-11-06 10:30:00,20.9,20.9,20.84,20.84,92000.0,17.6761,17.6761,17.6254,17.6254,92000.0
2012-11-06 10:35:00,20.85,20.85,20.83,20.85,52200.0,17.6339,17.6339,17.6169,17.6339,52200.0
2012-11-06 10:40:00,20.85,20.85,20.83,20.84,67400.0,17.6339,17.6339,17.6169,17.6254,67400.0
2012-11-06 10:45:00,20.84,20.86,20.83,20.83,82200.0,17.6254,17.6423,17.6169,17.6169,82200.0
2012-11-06 10:50:00,20.83,20.84,20.8,20.8,45600.0,17.6169,17.6254,17.5916,17.5916,45600.0
2012-11-06 10:55:00,20.8,20.81,20.78,20.78,167000.0,17.5916,17.6,17.5747,17.5747,167000.0
2012-11-06 11:00:00,20.78,20.81,20.78,20.79,92400.0,17.5747,17.6,17.5747,17.5831,92400.0
2012-11-06 11:05:00,20.79,20.83,20.79,20.83,75000.0,17.5831,17.6169,17.5831,17.6169,75000.0
2012-11-06 11:10:00,20.82,20.84,20.82,20.84,73000.0,17.6085,17.6254,17.6085,17.6254,73000.0
2012-11-06 11:15:00,20.84,20.86,20.83,20.86,100800.0,17.6254,17.6423,17.6169,17.6423,100800.0
2012-11-06 11:20:00,20.85,20.86,20.84,20.85,35800.0,17.6339,17.6423,17.6254,17.6339,35800.0
2012-11-06 11:25:00,20.86,20.86,20.84,20.85,86800.0,17.6423,17.6423,17.6254,17.6339,86800.0
2012-11-06 11:30:00,20.85,20.86,20.84,20.86,33400.0,17.6339,17.6423,17.6254,17.6423,33400.0
2012-11-06 11:35:00,20.87,20.93,20.86,20.91,160800.0,17.6508,17.7015,17.6423,17.6846,160800.0
2012-11-06 11:40:00,20.91,20.94,20.9,20.93,54800.0,17.6846,17.71,17.6761,17.7015,54800.0
2012-11-06 11:45:00,20.94,20.96,20.94,20.96,43200.0,17.71,17.7269,17.71,17.7269,43200.0
2012-11-06 11:50:00,20.96,20.98,20.95,20.97,50200.0,17.7269,17.7438,17.7184,17.7353,50200.0
2012-11-06 11:55:00,20.98,20.99,20.97,20.98,55000.0,17.7438,17.7523,17.7353,17.7438,55000.0
2012-11-06 12:00:00,20.98,21.01,20.97,21.01,114600.0,17.7438,17.7692,17.7353,17.7692,114600.0
2012-11-06 12:05:00,21.01,21.02,20.94,20.95,373000.0,17.7692,17.7776,17.71,17.7184,373000.0
2012-11-06 12:10:00,20.95,20.98,20.9,20.9,184800.0,17.7184,17.7438,17.6761,17.6761,184800.0
2012-11-06 12:15:00,20.9,20.9,20.89,20.9,72200.0,17.6761,17.6761,17.6677,17.6761,72200.0
2012-11-06 12:20:00,20.9,20.92,20.9,20.92,69400.0,17.6761,17.6931,17.6761,17.6931,69400.0
2012-11-06 12:25:00,20.92,20.93,20.91,20.92,87400.0,17.6931,17.7015,17.6846,17.6931,87400.0
2012-11-06 12:30:00,20.92,20.93,20.91,20.91,65800.0,17.6931,17.7015,17.6846,17.6846,65800.0
2012-11-06 12:35:00,20.91,20.91,20.9,20.9,68600.0,17.6846,17.6846,17.6761,17.6761,68600.0
2012-11-06 12:40:00,20.9,20.9,20.87,20.87,74000.0,17.6761,17.6761,17.6508,17.6508,74000.0
2012-11-06 12:45:00,20.87,20.87,20.82,20.83,110000.0,17.6508,17.6508,17.6085,17.6169,110000.0
2012-11-06 12:50:00,20.84,20.85,20.83,20.84,85800.0,17.6254,17.6339,17.6169,17.6254,85800.0
2012-11-06 12:55:00,20.84,20.85,20.83,20.84,63000.0,17.6254,17.6339,17.6169,17.6254,63000.0
2012-11-06 13:00:00,20.84,20.84,20.82,20.84,52000.0,17.6254,17.6254,17.6085,17.6254,52000.0
2012-11-06 13:05:00,20.84,20.84,20.83,20.84,33600.0,17.6254,17.6254,17.6169,17.6254,33600.0
2012-11-06 13:10:00,20.84,20.87,20.83,20.87,58000.0,17.6254,17.6508,17.6169,17.6508,58000.0
2012-11-06 13:15:00,20.87,20.89,20.84,20.87,73000.0,17.6508,17.6677,17.6254,17.6508,73000.0
2012-11-06 13:20:00,20.88,20.91,20.86,20.91,53600.0,17.6592,17.6846,17.6423,17.6846,53600.0
2012-11-06 13:25:00,20.91,20.92,20.89,20.91,92800.0,17.6846,17.6931,17.6677,17.6846,92800.0
2012-11-06 13:30:00,20.91,20.91,20.89,20.9,56400.0,17.6846,17.6846,17.6677,17.6761,56400.0
2012-11-06 13:35:00,20.9,20.92,20.9,20.91,66600.0,17.6761,17.6931,17.6761,17.6846,66600.0
2012-11-06 13:40:00,20.91,20.91,20.9,20.91,80400.0,17.6846,17.6846,17.6761,17.6846,80400.0
2012-11-06 13:45:00,20.91,20.91,20.9,20.91,53800.0,17.6846,17.6846,17.6761,17.6846,53800.0
2012-11-06 13:50:00,20.91,20.91,20.88,20.9,101200.0,17.6846,17.6846,17.6592,17.6761,101200.0
2012-11-06 13:55:00,20.89,20.9,20.85,20.86,62200.0,17.6677,17.6761,17.6339,17.6423,62200.0
2012-11-06 14:00:00,20.86,20.86,20.83,20.84,143200.0,17.6423,17.6423,17.6169,17.6254,143200.0
2012-11-06 14:05:00,20.84,20.84,20.83,20.83,34400.0,17.6254,17.6254,17.6169,17.6169,34400.0
2012-11-06 14:10:00,20.83,20.85,20.83,20.84,71800.0,17.6169,17.6339,17.6169,17.6254,71800.0
2012-11-06 14:15:00,20.84,20.85,20.82,20.85,116000.0,17.6254,17.6339,17.6085,17.6339,116000.0
2012-11-06 14:20:00,20.84,20.85,20.84,20.85,111600.0,17.6254,17.6339,17.6254,17.6339,111600.0
2012-11-06 14:25:00,20.85,20.85,20.85,20.85,123800.0,17.6339,17.6339,17.6339,17.6339,123800.0
2012-11-06 14:30:00,20.85,20.85,20.84,20.85,161000.0,17.6339,17.6339,17.6254,17.6339,161000.0
2012-11-06 14:35:00,20.85,20.86,20.84,20.85,106200.0,17.6339,17.6423,17.6254,17.6339,106200.0
2012-11-06 14:40:00,20.85,20.86,20.84,20.84,81600.0,17.6339,17.6423,17.6254,17.6254,81600.0
2012-11-06 14:45:00,20.84,20.85,20.82,20.82,48800.0,17.6254,17.6339,17.6085,17.6085,48800.0
2012-11-06 14:50:00,20.83,20.85,20.82,20.82,80000.0,17.6169,17.6339,17.6085,17.6085,80000.0
2012-11-06 14:55:00,20.82,20.85,20.81,20.85,46600.0,17.6085,17.6339,17.6,17.6339,46600.0
2012-11-06 15:00:00,20.84,20.85,20.83,20.85,73000.0,17.6254,17.6339,17.6169,17.6339,73000.0
2012-11-06 15:05:00,20.84,20.85,20.83,20.83,70400.0,17.6254,17.6339,17.6169,17.6169,70400.0
2012-11-06 15:10:00,20.83,20.84,20.82,20.82,76400.0,17.6169,17.6254,17.6085,17.6085,76400.0
2012-11-06 15:15:00,20.82,20.84,20.82,20.83,90800.0,17.6085,17.6254,17.6085,17.6169,90800.0
2012-11-06 15:20:00,20.83,20.86,20.83,20.83,114400.0,17.6169,17.6423,17.6169,17.6169,114400.0
2012-11-06 15:25:00,20.84,20.85,20.81,20.81,184400.0,17.6254,17.6339,17.6,17.6,184400.0
2012-11-06 15:30:00,20.81,20.82,20.8,20.82,218400.0,17.6,17.6085,17.5916,17.6085,218400.0
2012-11-06 15:35:00,20.82,20.82,20.75,20.75,399200.0,17.6085,17.6085,17.5493,17.5493,399200.0
2012-11-06 15:40:00,20.75,20.77,20.73,20.75,493000.0,17.5493,17.5662,17.5324,17.5493,493000.0
2012-11-06 15:45:00,20.75,20.76,20.74,20.76,270000.0,17.5493,17.5577,17.5408,17.5577,270000.0
2012-11-06 15:50:00,20.76,20.78,20.75,20.75,262000.0,17.5577,17.5747,17.5493,17.5493,262000.0
2012-11-06 15:55:00,20.75,20.78,20.75,20.78,503200.0,17.5493,17.5747,17.5493,17.5747,503200.0
2012-11-07 09:30:00,20.67,20.79,20.61,20.77,237200.0,17.4816,17.5831,17.4309,17.5662,237200.0
2012-11-07 09:35:00,20.76,20.79,20.63,20.69,139600.0,17.5577,17.5831,17.4478,17.4985,139600.0
2012-11-07 09:40:00,20.69,20.76,20.68,20.76,133200.0,17.4985,17.5577,17.4901,17.5577,133200.0
2012-11-07 09:45:00,20.75,20.81,20.74,20.79,142800.0,17.5493,17.6,17.5408,17.5831,142800.0
2012-11-07 09:50:00,20.79,20.8,20.75,20.75,134200.0,17.5831,17.5916,17.5493,17.5493,134200.0
2012-11-07 09:55:00,20.76,20.77,20.73,20.75,98200.0,17.5577,17.5662,17.5324,17.5493,98200.0
2012-11-07 10:00:00,20.74,20.75,20.73,20.75,97800.0,17.5408,17.5493,17.5324,17.5493,97800.0
2012-11-07 10:05:00,20.75,20.77,20.71,20.75,223200.0,17.5493,17.5662,17.5155,17.5493,223200.0
2012-11-07 10:10:00,20.75,20.76,20.73,20.74,98000.0,17.5493,17.5577,17.5324,17.5408,98000.0
2012-11-07 10:15:00,20.74,20.74,20.68,20.68,128800.0,17.5408,17.5408,17.4901,17.4901,128800.0
2012-11-07 10:20:00,20.68,20.72,20.68,20.72,141000.0,17.4901,17.5239,17.4901,17.5239,141000.0
2012-11-07 10:25:00,20.72,20.73,20.68,20.73,119400.0,17.5239,17.5324,17.4901,17.5324,119400.0
2012-11-07 10:30:00,20.72,20.74,20.7,20.74,66200.0,17.5239,17.5408,17.507,17.5408,66200.0
2012-11-07 10:35:00,20.75,20.75,20.73,20.75,58800.0,17.5493,17.5493,17.5324,17.5493,58800.0
2012-11-07 10:40:00,20.75,20.75,20.72,20.75,101000.0,17.5493,17.5493,17.5239,17.5493,101000.0
2012-11-07 10:45:00,20.74,20.74,20.7,20.71,128800.0,17.5408,17.5408,17.507,17.5155,128800.0
2012-11-07 10:50:00,20.71,20.72,20.65,20.66,118600.0,17.5155,17.5239,17.4647,17.4732,118600.0
2012-11-07 10:55:00,20.66,20.66,20.59,20.6,63400.0,17.4732,17.4732,17.414,17.4224,63400.0
2012-11-07 11:00:00,20.6,20.63,20.59,20.63,79400.0,17.4224,17.4478,17.414,17.4478,79400.0
2012-11-07 11:05:00,20.62,20.64,20.6,20.61,55000.0,17.4393,17.4563,17.4224,17.4309,55000.0
2012-11-07 11:10:00,20.61,20.61,20.59,20.6,26600.0,17.4309,17.4309,17.414,17.4224,26600.0
2012-11-07 11:15:00,20.6,20.6,20.55,20.57,74200.0,17.4224,17.4224,17.3801,17.397,74200.0
2012-11-07 11:20:00,20.57,20.58,20.53,20.54,64200.0,17.397,17.4055,17.3632,17.3717,64200.0
2012-11-07 11:25:00,20.54,20.55,20.5,20.51,142400.0,17.3717,17.3801,17.3378,17.3463,142400.0
2012-11-07 11:30:00,20.51,20.52,20.46,20.49,118400.0,17.3463,17.3548,17.304,17.3294,118400.0
2012-11-07 11:35:00,20.49,20.54,20.48,20.54,61000.0,17.3294,17.3717,17.3209,17.3717,61000.0
2012-11-07 11:40:00,20.54,20.57,20.53,20.56,108600.0,17.3717,17.397,17.3632,17.3886,108600.0
2012-11-07 11:45:00,20.56,20.59,20.54,20.59,72000.0,17.3886,17.414,17.3717,17.414,72000.0
2012-11-07 11:50:00,20.59,20.61,20.59,20.6,64000.0,17.414,17.4309,17.414,17.4224,64000.0
2012-11-07 11:55:00,20.61,20.62,20.59,20.61,89600.0,17.4309,17.4393,17.414,17.4309,89600.0
2012-11-07 12:00:00,20.62,20.67,20.61,20.65,87400.0,17.4393,17.4816,17.4309,17.4647,87400.0
2012-11-07 12:05:00,20.66,20.67,20.65,20.67,61200.0,17.4732,17.4816,17.4647,17.4816,61200.0
2012-11-07 12:10:00,20.66,20.68,20.65,20.66,79400.0,17.4732,17.4901,17.4647,17.4732,79400.0
2012-11-07 12:15:00,20.66,20.67,20.65,20.65,65600.0,17.4732,17.4816,17.4647,17.4647,65600.0
2012-11-07 12:20:00,20.66,20.66,20.63,20.63,40800.0,17.4732,17.4732,17.4478,17.4478,40800.0
2012-11-07 12:25:00,20.64,20.64,20.62,20.62,50600.0,17.4563,17.4563,17.4393,17.4393,50600.0
2012-11-07 12:30:00,20.62,20.65,20.61,20.65,41400.0,17.4393,17.4647,17.4309,17.4647,41400.0
2012-11-07 12:35:00,20.64,20.66,20.63,20.65,66600.0,17.4563,17.4732,17.4478,17.4647,66600.0
2012-11-07 12:40:00,20.65,20.65,20.6,20.6,75800.0,17.4647,17.4647,17.4224,17.4224,75800.0
2012-11-07 12:45:00,20.6,20.61,20.59,20.6,44800.0,17.4224,17.4309,17.414,17.4224,44800.0
2012-11-07 12:50:00,20.6,20.61,20.59,20.6,39200.0,17.4224,17.4309,17.414,17.4224,39200.0
2012-11-07 12:55:00,20.6,20.6,20.58,20.59,44800.0,17.4224,17.4224,17.4055,17.414,44800.0
2012-11-07 13:00:00,20.59,20.6,20.58,20.59,45000.0,17.414,17.4224,17.4055,17.414,45000.0
2012-11-07 13:05:00,20.6,20.61,20.6,20.6,149600.0,17.4224,17.4309,17.4224,17.4224,149600.0
2012-11-07 13:10:00,20.61,20.63,20.61,20.61,65000.0,17.4309,17.4478,17.4309,17.4309,65000.0
2012-11-07 13:15:00,20.61,20.63,20.6,20.6,47400.0,17.4309,17.4478,17.4224,17.4224,47400.0
2012-11-07 13:20:00,20.6,20.61,20.6,20.61,36400.0,17.4224,17.4309,17.4224,17.4309,36400.0
2012-11-07 13:25:00,20.61,20.63,20.6,20.6,40800.0,17.4309,17.4478,17.4224,17.4224,40800.0
2012-11-07 13:30:00,20.6,20.63,20.59,20.61,44600.0,17.4224,17.4478,17.414,17.4309,44600.0
2012-11-07 13:35:00,20.61,20.65,20.61,20.64,48000.0,17.4309,17.4647,17.4309,17.4563,48000.0
2012-11-07 13:40:00,20.64,20.65,20.62,20.64,69400.0,17.4563,17.4647,17.4393,17.4563,69400.0
2012-11-07 13:45:00,20.64,20.65,20.61,20.64,63200.0,17.4563,17.4647,17.4309,17.4563,63200.0
2012-11-07 13:50:00,20.64,20.65,20.63,20.65,56800.0,17.4563,17.4647,17.4478,17.4647,56800.0
2012-11-07 13:55:00,20.65,20.65,20.61,20.61,77200.0,17.4647,17.4647,17.4309,17.4309,77200.0
2012-11-07 14:00:00,20.61,20.64,20.61,20.63,51600.0,17.4309,17.4563,17.4309,17.4478,51600.0
2012-11-07 14:05:00,20.63,20.65,20.61,20.65,68600.0,17.4478,17.4647,17.4309,17.4647,68600.0
2012-11-07 14:10:00,20.65,20.65,20.61,20.63,73800.0,17.4647,17.4647,17.4309,17.4478,73800.0
2012-11-07 14:15:00,20.63,20.63,20.61,20.61,54400.0,17.4478,17.4478,17.4309,17.4309,54400.0
2012-11-07 14:20:00,20.61,20.64,20.61,20.63,36800.0,17.4309,17.4563,17.4309,17.4478,36800.0
2012-11-07 14:25:00,20.63,20.63,20.61,20.63,73400.0,17.4478,17.4478,17.4309,17.4478,73400.0
2012-11-07 14:30:00,20.63,20.63,20.6,20.61,66400.0,17.4478,17.4478,17.4224,17.4309,66400.0
2012-11-07 14:35:00,20.61,20.61,20.59,20.6,164400.0,17.4309,17.4309,17.414,17.4224,164400.0
2012-11-07 14:40:00,20.6,20.6,20.58,20.6,106200.0,17.4224,17.4224,17.4055,17.4224,106200.0
2012-11-07 14:45:00,20.59,20.61,20.59,20.61,96000.0,17.414,17.4309,17.414,17.4309,96000.0
2012-11-07 14:50:00,20.61,20.61,20.59,20.6,81800.0,17.4309,17.4309,17.414,17.4224,81800.0
2012-11-07 14:55:00,20.6,20.63,20.6,20.63,164000.0,17.4224,17.4478,17.4224,17.4478,164000.0
2012-11-07 15:00:00,20.63,20.63,20.6,20.61,102000.0,17.4478,17.4478,17.4224,17.4309,102000.0
2012-11-07 15:05:00,20.61,20.62,20.6,20.61,117400.0,17.4309,17.4393,17.4224,17.4309,117400.0
2012-11-07 15:10:00,20.61,20.64,20.61,20.61,126000.0,17.4309,17.4563,17.4309,17.4309,126000.0
2012-11-07 15:15:00,20.61,20.62,20.61,20.61,79600.0,17.4309,17.4393,17.4309,17.4309,79600.0
2012-11-07 15:20:00,20.6,20.64,20.6,20.64,121800.0,17.4224,17.4563,17.4224,17.4563,121800.0
2012-11-07 15:25:00,20.63,20.65,20.63,20.63,207800.0,17.4478,17.4647,17.4478,17.4478,207800.0
2012-11-07 15:30:00,20.63,20.65,20.62,20.64,218800.0,17.4478,17.4647,17.4393,17.4563,218800.0
2012-11-07 15:35:00,20.64,20.64,20.6,20.6,97400.0,17.4563,17.4563,17.4224,17.4224,97400.0
2012-11-07 15:40:00,20.6,20.63,20.59,20.63,103400.0,17.4224,17.4478,17.414,17.4478,103400.0
2012-11-07 15:45:00,20.63,20.63,20.58,20.59,469600.0,17.4478,17.4478,17.4055,17.414,469600.0
2012-11-07 15:50:00,20.59,20.61,20.58,20.58,271800.0,17.414,17.4309,17.4055,17.4055,271800.0
2012-11-07 15:55:00,20.58,20.58,20.5,20.52,714200.0,17.4055,17.4055,17.3378,17.3548,714200.0
2012-11-08 09:30:00,20.51,20.54,20.39,20.51,197000.0,17.3463,17.3717,17.2448,17.3463,197000.0
2012-11-08 09:35:00,20.5,20.58,20.49,20.51,137800.0,17.3378,17.4055,17.3294,17.3463,137800.0
2012-11-08 09:40:00,20.51,20.55,20.5,20.52,90800.0,17.3463,17.3801,17.3378,17.3548,90800.0
2012-11-08 09:45:00,20.52,20.52,20.48,20.49,135800.0,17.3548,17.3548,17.3209,17.3294,135800.0
2012-11-08 09:50:00,20.5,20.51,20.49,20.49,160400.0,17.3378,17.3463,17.3294,17.3294,160400.0
2012-11-08 09:55:00,20.5,20.51,20.49,20.5,75000.0,17.3378,17.3463,17.3294,17.3378,75000.0
2012-11-08 10:00:00,20.5,20.53,20.49,20.52,112000.0,17.3378,17.3632,17.3294,17.3548,112000.0
2012-11-08 10:05:00,20.53,20.53,20.49,20.5,113400.0,17.3632,17.3632,17.3294,17.3378,113400.0
2012-11-08 10:10:00,20.5,20.55,20.5,20.54,57000.0,17.3378,17.3801,17.3378,17.3717,57000.0
2012-11-08 10:15:00,20.55,20.56,20.54,20.54,134200.0,17.3801,17.3886,17.3717,17.3717,134200.0
2012-11-08 10:20:00,20.55,20.55,20.52,20.53,105200.0,17.3801,17.3801,17.3548,17.3632,105200.0
2012-11-08 10:25:00,20.53,20.54,20.52,20.53,132200.0,17.3632,17.3717,17.3548,17.3632,132200.0
2012-11-08 10:30:00,20.53,20.53,20.48,20.5,144800.0,17.3632,17.3632,17.3209,17.3378,144800.0
2012-11-08 10:35:00,20.5,20.52,20.48,20.51,90200.0,17.3378,17.3548,17.3209,17.3463,90200.0
2012-11-08 10:40:00,20.51,20.52,20.46,20.48,141200.0,17.3463,17.3548,17.304,17.3209,141200.0
2012-11-08 10:45:00,20.49,20.52,20.49,20.51,129000.0,17.3294,17.3548,17.3294,17.3463,129000.0
2012-11-08 10:50:00,20.5,20.51,20.49,20.5,47600.0,17.3378,17.3463,17.3294,17.3378,47600.0
2012-11-08 10:55:00,20.5,20.52,20.45,20.46,73600.0,17.3378,17.3548,17.2956,17.304,73600.0
2012-11-08 11:00:00,20.46,20.49,20.43,20.45,103800.0,17.304,17.3294,17.2786,17.2956,103800.0
2012-11-08 11:05:00,20.45,20.47,20.43,20.45,75400.0,17.2956,17.3125,17.2786,17.2956,75400.0
2012-11-08 11:10:00,20.45,20.45,20.41,20.42,49400.0,17.2956,17.2956,17.2617,17.2702,49400.0
2012-11-08 11:15:00,20.43,20.43,20.39,20.41,65600.0,17.2786,17.2786,17.2448,17.2617,65600.0
2012-11-08 11:20:00,20.41,20.42,20.38,20.41,91200.0,17.2617,17.2702,17.2364,17.2617,91200.0
2012-11-08 11:25:00,20.41,20.45,20.41,20.45,34400.0,17.2617,17.2956,17.2617,17.2956,34400.0
2012-11-08 11:30:00,20.45,20.45,20.41,20.42,70600.0,17.2956,17.2956,17.2617,17.2702,70600.0
2012-11-08 11:35:00,20.41,20.43,20.38,20.43,56200.0,17.2617,17.2786,17.2364,17.2786,56200.0
2012-11-08 11:40:00,20.43,20.46,20.42,20.45,49000.0,17.2786,17.304,17.2702,17.2956,49000.0
2012-11-08 11:45:00,20.45,20.45,20.42,20.42,123600.0,17.2956,17.2956,17.2702,17.2702,123600.0
2012-11-08 11:50:00,20.41,20.43,20.4,20.43,35200.0,17.2617,17.2786,17.2533,17.2786,35200.0
2012-11-08 11:55:00,20.43,20.43,20.41,20.43,48800.0,17.2786,17.2786,17.2617,17.2786,48800.0
2012-11-08 12:00:00,20.42,20.42,20.4,20.42,56000.0,17.2702,17.2702,17.2533,17.2702,56000.0
2012-11-08 12:05:00,20.41,20.42,20.38,20.38,61000.0,17.2617,17.2702,17.2364,17.2364,61000.0
2012-11-08 12:10:00,20.38,20.39,20.34,20.36,122600.0,17.2364,17.2448,17.2025,17.2194,122600.0
2012-11-08 12:15:00,20.36,20.38,20.34,20.35,84000.0,17.2194,17.2364,17.2025,17.211,84000.0
2012-11-08 12:20:00,20.34,20.36,20.34,20.34,46000.0,17.2025,17.2194,17.2025,17.2025,46000.0
2012-11-08 12:25:00,20.34,20.35,20.32,20.32,61400.0,17.2025,17.211,17.1856,17.1856,61400.0
2012-11-08 12:30:00,20.33,20.33,20.3,20.32,78600.0,17.1941,17.1941,17.1687,17.1856,78600.0
2012-11-08 12:35:00,20.32,20.34,20.29,20.31,76400.0,17.1856,17.2025,17.1602,17.1772,76400.0
2012-11-08 12:40:00,20.31,20.32,20.3,20.3,58400.0,17.1772,17.1856,17.1687,17.1687,58400.0
2012-11-08 12:45:00,20.3,20.3,20.26,20.28,47800.0,17.1687,17.1687,17.1349,17.1518,47800.0
2012-11-08 12:50:00,20.28,20.29,20.27,20.27,52200.0,17.1518,17.1602,17.1433,17.1433,52200.0
2012-11-08 12:55:00,20.27,20.28,20.26,20.27,59600.0,17.1433,17.1518,17.1349,17.1433,59600.0
2012-11-08 13:00:00,20.27,20.3,20.27,20.29,41600.0,17.1433,17.1687,17.1433,17.1602,41600.0
2012-11-08 13:05:00,20.29,20.29,20.27,20.28,43600.0,17.1602,17.1602,17.1433,17.1518,43600.0
2012-11-08 13:10:00,20.28,20.28,20.23,20.24,141600.0,17.1518,17.1518,17.1095,17.118,141600.0
2012-11-08 13:15:00,20.24,20.25,20.21,20.21,50200.0,17.118,17.1264,17.0926,17.0926,50200.0
2012-11-08 13:20:00,20.22,20.22,20.18,20.2,161400.0,17.101,17.101,17.0672,17.0841,161400.0
2012-11-08 13:25:00,20.19,20.21,20.15,20.21,115200.0,17.0757,17.0926,17.0418,17.0926,115200.0
2012-11-08 13:30:00,20.21,20.25,20.19,20.25,83600.0,17.0926,17.1264,17.0757,17.1264,83600.0
2012-11-08 13:35:00,20.25,20.3,20.25,20.28,70800.0,17.1264,17.1687,17.1264,17.1518,70800.0
2012-11-08 13:40:00,20.28,20.31,20.28,20.3,57400.0,17.1518,17.1772,17.1518,17.1687,57400.0
2012-11-08 13:45:00,20.3,20.32,20.28,20.32,45600.0,17.1687,17.1856,17.1518,17.1856,45600.0
2012-11-08 13:50:00,20.32,20.35,20.32,20.35,63400.0,17.1856,17.211,17.1856,17.211,63400.0
2012-11-08 13:55:00,20.35,20.38,20.35,20.38,62800.0,17.211,17.2364,17.211,17.2364,62800.0
2012-11-08 14:00:00,20.37,20.38,20.36,20.38,88200.0,17.2279,17.2364,17.2194,17.2364,88200.0
2012-11-08 14:05:00,20.37,20.37,20.35,20.35,52600.0,17.2279,17.2279,17.211,17.211,52600.0
2012-11-08 14:10:00,20.36,20.38,20.34,20.38,65800.0,17.2194,17.2364,17.2025,17.2364,65800.0
2012-11-08 14:15:00,20.38,20.4,20.36,20.36,140600.0,17.2364,17.2533,17.2194,17.2194,140600.0
2012-11-08 14:20:00,20.36,20.37,20.35,20.35,123400.0,17.2194,17.2279,17.211,17.211,123400.0
2012-11-08 14:25:00,20.35,20.35,20.33,20.34,208200.0,17.211,17.211,17.1941,17.2025,208200.0
2012-11-08 14:30:00,20.34,20.35,20.32,20.34,57000.0,17.2025,17.211,17.1856,17.2025,57000.0
2012-11-08 14:35:00,20.34,20.35,20.32,20.32,59600.0,17.2025,17.211,17.1856,17.1856,59600.0
2012-11-08 14:40:00,20.31,20.34,20.31,20.32,49000.0,17.1772,17.2025,17.1772,17.1856,49000.0
2012-11-08 14:45:00,20.32,20.34,20.31,20.34,61200.0,17.1856,17.2025,17.1772,17.2025,61200.0
2012-11-08 14:50:00,20.34,20.35,20.33,20.34,48800.0,17.2025,17.211,17.1941,17.2025,48800.0
2012-11-08 14:55:00,20.34,20.36,20.34,20.34,78000.0,17.2025,17.2194,17.2025,17.2025,78000.0
2012-11-08 15:00:00,20.34,20.34,20.31,20.31,86200.0,17.2025,17.2025,17.1772,17.1772,86200.0
2012-11-08 15:05:00,20.31,20.32,20.25,20.26,238600.0,17.1772,17.1856,17.1264,17.1349,238600.0
2012-11-08 15:10:00,20.27,20.31,20.27,20.29,90000.0,17.1433,17.1772,17.1433,17.1602,90000.0
2012-11-08 15:15:00,20.29,20.31,20.28,20.3,80200.0,17.1602,17.1772,17.1518,17.1687,80200.0
2012-11-08 15:20:00,20.31,20.31,20.28,20.28,129200.0,17.1772,17.1772,17.1518,17.1518,129200.0
2012-11-08 15:25:00,20.29,20.3,20.28,20.29,162600.0,17.1602,17.1687,17.1518,17.1602,162600.0
2012-11-08 15:30:00,20.29,20.3,20.26,20.29,159800.0,17.1602,17.1687,17.1349,17.1602,159800.0
2012-11-08 15:35:00,20.29,20.3,20.28,20.29,156000.0,17.1602,17.1687,17.1518,17.1602,156000.0
2012-11-08 15:40:00,20.29,20.31,20.25,20.27,249000.0,17.1602,17.1772,17.1264,17.1433,249000.0
2012-11-08 15:45:00,20.26,20.26,20.23,20.23,196400.0,17.1349,17.1349,17.1095,17.1095,196400.0
2012-11-08 15:50:00,20.23,20.25,20.23,20.24,352600.0,17.1095,17.1264,17.1095,17.118,352600.0
2012-11-08 15:55:00,20.25,20.25,20.18,20.18,499800.0,17.1264,17.1264,17.0672,17.0672,499800.0
2012-11-09 09:30:00,20.11,20.29,20.04,20.25,186000.0,17.008,17.1602,16.9488,17.1264,186000.0
2012-11-09 09:35:00,20.24,20.25,20.18,20.22,107600.0,17.118,17.1264,17.0672,17.101,107600.0
2012-11-09 09:40:00,20.22,20.27,20.22,20.24,157200.0,17.101,17.1433,17.101,17.118,157200.0
2012-11-09 09:45:00,20.24,20.25,20.18,20.18,119000.0,17.118,17.1264,17.0672,17.0672,119000.0
2012-11-09 09:50:00,20.18,20.23,20.17,20.23,128200.0,17.0672,17.1095,17.0587,17.1095,128200.0
2012-11-09 09:55:00,20.22,20.24,20.14,20.19,234000.0,17.101,17.118,17.0334,17.0757,234000.0
2012-11-09 10:00:00,20.18,20.24,20.18,20.23,83400.0,17.0672,17.118,17.0672,17.1095,83400.0
2012-11-09 10:05:00,20.23,20.3,20.19,20.29,148400.0,17.1095,17.1687,17.0757,17.1602,148400.0
2012-11-09 10:10:00,20.29,20.31,20.26,20.3,131800.0,17.1602,17.1772,17.1349,17.1687,131800.0
2012-11-09 10:15:00,20.3,20.3,20.2,20.21,274200.0,17.1687,17.1687,17.0841,17.0926,274200.0
2012-11-09 10:20:00,20.21,20.28,20.2,20.28,71200.0,17.0926,17.1518,17.0841,17.1518,71200.0
2012-11-09 10:25:00,20.27,20.29,20.21,20.22,72000.0,17.1433,17.1602,17.0926,17.101,72000.0
2012-11-09 10:30:00,20.22,20.24,20.22,20.23,74800.0,17.101,17.118,17.101,17.1095,74800.0
2012-11-09 10:35:00,20.24,20.27,20.2,20.2,102200.0,17.118,17.1433,17.0841,17.0841,102200.0
2012-11-09 10:40:00,20.2,20.28,20.2,20.28,63600.0,17.0841,17.1518,17.0841,17.1518,63600.0
2012-11-09 10:45:00,20.27,20.3,20.23,20.23,139600.0,17.1433,17.1687,17.1095,17.1095,139600.0
2012-11-09 10:50:00,20.23,20.25,20.2,20.24,186200.0,17.1095,17.1264,17.0841,17.118,186200.0
2012-11-09 10:55:00,20.24,20.26,20.23,20.23,80800.0,17.118,17.1349,17.1095,17.1095,80800.0
2012-11-09 11:00:00,20.23,20.24,20.22,20.23,60000.0,17.1095,17.118,17.101,17.1095,60000.0
2012-11-09 11:05:00,20.23,20.24,20.22,20.24,79400.0,17.1095,17.118,17.101,17.118,79400.0
2012-11-09 11:10:00,20.24,20.29,20.24,20.26,75600.0,17.118,17.1602,17.118,17.1349,75600.0
2012-11-09 11:15:00,20.27,20.31,20.26,20.3,58800.0,17.1433,17.1772,17.1349,17.1687,58800.0
2012-11-09 11:20:00,20.3,20.3,20.23,20.25,123400.0,17.1687,17.1687,17.1095,17.1264,123400.0
2012-11-09 11:25:00,20.25,20.3,20.25,20.29,46800.0,17.1264,17.1687,17.1264,17.1602,46800.0
2012-11-09 11:30:00,20.29,20.31,20.28,20.3,65400.0,17.1602,17.1772,17.1518,17.1687,65400.0
2012-11-09 11:35:00,20.3,20.32,20.25,20.31,72000.0,17.1687,17.1856,17.1264,17.1772,72000.0
2012-11-09 11:40:00,20.31,20.33,20.31,20.32,70200.0,17.1772,17.1941,17.1772,17.1856,70200.0
2012-11-09 11:45:00,20.32,20.36,20.32,20.35,80600.0,17.1856,17.2194,17.1856,17.211,80600.0
2012-11-09 11:50:00,20.35,20.36,20.34,20.36,60200.0,17.211,17.2194,17.2025,17.2194,60200.0
2012-11-09 11:55:00,20.36,20.37,20.34,20.36,115400.0,17.2194,17.2279,17.2025,17.2194,115400.0
2012-11-09 12:00:00,20.36,20.38,20.36,20.38,119200.0,17.2194,17.2364,17.2194,17.2364,119200.0
2012-11-09 12:05:00,20.38,20.4,20.38,20.38,81000.0,17.2364,17.2533,17.2364,17.2364,81000.0
2012-11-09 12:10:00,20.39,20.43,20.39,20.43,79000.0,17.2448,17.2786,17.2448,17.2786,79000.0
2012-11-09 12:15:00,20.43,20.44,20.41,20.43,97200.0,17.2786,17.2871,17.2617,17.2786,97200.0
2012-11-09 12:20:00,20.43,20.44,20.41,20.42,110800.0,17.2786,17.2871,17.2617,17.2702,110800.0
2012-11-09 12:25:00,20.43,20.46,20.42,20.46,173600.0,17.2786,17.304,17.2702,17.304,173600.0
2012-11-09 12:30:00,20.46,20.47,20.44,20.44,75000.0,17.304,17.3125,17.2871,17.2871,75000.0
2012-11-09 12:35:00,20.45,20.5,20.45,20.48,96400.0,17.2956,17.3378,17.2956,17.3209,96400.0
2012-11-09 12:40:00,20.48,20.48,20.45,20.46,46600.0,17.3209,17.3209,17.2956,17.304,46600.0
2012-11-09 12:45:00,20.46,20.46,20.43,20.46,84400.0,17.304,17.304,17.2786,17.304,84400.0
2012-11-09 12:50:00,20.46,20.49,20.46,20.49,83800.0,17.304,17.3294,17.304,17.3294,83800.0
2012-11-09 12:55:00,20.48,20.49,20.43,20.46,90800.0,17.3209,17.3294,17.2786,17.304,90800.0
2012-11-09 13:00:00,20.46,20.5,20.46,20.49,104200.0,17.304,17.3378,17.304,17.3294,104200.0
2012-11-09 13:05:00,20.49,20.49,20.46,20.48,45000.0,17.3294,17.3294,17.304,17.3209,45000.0
2012-11-09 13:10:00,20.48,20.48,20.38,20.39,119800.0,17.3209,17.3209,17.2364,17.2448,119800.0
2012-11-09 13:15:00,20.39,20.43,20.38,20.42,118600.0,17.2448,17.2786,17.2364,17.2702,118600.0
2012-11-09 13:20:00,20.42,20.42,20.36,20.36,57400.0,17.2702,17.2702,17.2194,17.2194,57400.0
2012-11-09 13:25:00,20.36,20.36,20.31,20.31,243400.0,17.2194,17.2194,17.1772,17.1772,243400.0
2012-11-09 13:30:00,20.31,20.33,20.28,20.3,79400.0,17.1772,17.1941,17.1518,17.1687,79400.0
2012-11-09 13:35:00,20.3,20.35,20.3,20.3,99000.0,17.1687,17.211,17.1687,17.1687,99000.0
2012-11-09 13:40:00,20.31,20.32,20.28,20.3,71200.0,17.1772,17.1856,17.1518,17.1687,71200.0
2012-11-09 13:45:00,20.3,20.33,20.29,20.3,57400.0,17.1687,17.1941,17.1602,17.1687,57400.0
2012-11-09 13:50:00,20.3,20.35,20.3,20.32,74200.0,17.1687,17.211,17.1687,17.1856,74200.0
2012-11-09 13:55:00,20.32,20.36,20.31,20.35,65400.0,17.1856,17.2194,17.1772,17.211,65400.0
2012-11-09 14:00:00,20.35,20.36,20.34,20.35,111000.0,17.211,17.2194,17.2025,17.211,111000.0
2012-11-09 14:05:00,20.35,20.36,20.34,20.34,78800.0,17.211,17.2194,17.2025,17.2025,78800.0
2012-11-09 14:10:00,20.34,20.36,20.34,20.36,54800.0,17.2025,17.2194,17.2025,17.2194,54800.0
2012-11-09 14:15:00,20.36,20.42,20.36,20.39,239400.0,17.2194,17.2702,17.2194,17.2448,239400.0
2012-11-09 14:20:00,20.4,20.42,20.38,20.4,75800.0,17.2533,17.2702,17.2364,17.2533,75800.0
2012-11-09 14:25:00,20.4,20.41,20.37,20.41,66400.0,17.2533,17.2617,17.2279,17.2617,66400.0
2012-11-09 14:30:00,20.42,20.44,20.39,20.41,91600.0,17.2702,17.2871,17.2448,17.2617,91600.0
2012-11-09 14:35:00,20.42,20.46,20.41,20.42,66200.0,17.2702,17.304,17.2617,17.2702,66200.0
2012-11-09 14:40:00,20.42,20.43,20.4,20.41,74200.0,17.2702,17.2786,17.2533,17.2617,74200.0
2012-11-09 14:45:00,20.41,20.42,20.38,20.39,90800.0,17.2617,17.2702,17.2364,17.2448,90800.0
2012-11-09 14:50:00,20.39,20.39,20.35,20.35,80600.0,17.2448,17.2448,17.211,17.211,80600.0
2012-11-09 14:55:00,20.35,20.38,20.34,20.36,61400.0,17.211,17.2364,17.2025,17.2194,61400.0
2012-11-09 15:00:00,20.36,20.36,20.34,20.35,78400.0,17.2194,17.2194,17.2025,17.211,78400.0
2012-11-09 15:05:00,20.35,20.35,20.32,20.35,89000.0,17.211,17.211,17.1856,17.211,89000.0
2012-11-09 15:10:00,20.35,20.39,20.34,20.36,149400.0,17.211,17.2448,17.2025,17.2194,149400.0
2012-11-09 15:15:00,20.36,20.36,20.34,20.35,123600.0,17.2194,17.2194,17.2025,17.211,123600.0
2012-11-09 15:20:00,20.35,20.37,20.34,20.36,97800.0,17.211,17.2279,17.2025,17.2194,97800.0
2012-11-09 15:25:00,20.37,20.39,20.35,20.39,99000.0,17.2279,17.2448,17.211,17.2448,99000.0
2012-11-09 15:30:00,20.39,20.39,20.35,20.35,206400.0,17.2448,17.2448,17.211,17.211,206400.0
2012-11-09 15:35:00,20.35,20.36,20.34,20.36,227200.0,17.211,17.2194,17.2025,17.2194,227200.0
2012-11-09 15:40:00,20.36,20.4,20.35,20.4,219000.0,17.2194,17.2533,17.211,17.2533,219000.0
2012-11-09 15:45:00,20.39,20.43,20.38,20.42,368000.0,17.2448,17.2786,17.2364,17.2702,368000.0
2012-11-09 15:50:00,20.41,20.42,20.38,20.4,588800.0,17.2617,17.2702,17.2364,17.2533,588800.0
2012-11-09 15:55:00,20.4,20.4,20.36,20.37,499600.0,17.2533,17.2533,17.2194,17.2279,499600.0
2012-11-12 09:30:00,20.4,20.48,20.27,20.46,203200.0,17.2533,17.3209,17.1433,17.304,203200.0
2012-11-12 09:35:00,20.46,20.5,20.4,20.43,137400.0,17.304,17.3378,17.2533,17.2786,137400.0
2012-11-12 09:40:00,20.44,20.5,20.4,20.47,137600.0,17.2871,17.3378,17.2533,17.3125,137600.0
2012-11-12 09:45:00,20.47,20.48,20.45,20.45,125000.0,17.3125,17.3209,17.2956,17.2956,125000.0
2012-11-12 09:50:00,20.45,20.5,20.45,20.47,136400.0,17.2956,17.3378,17.2956,17.3125,136400.0
2012-11-12 09:55:00,20.47,20.49,20.42,20.44,171200.0,17.3125,17.3294,17.2702,17.2871,171200.0
2012-11-12 10:00:00,20.43,20.49,20.43,20.45,167600.0,17.2786,17.3294,17.2786,17.2956,167600.0
2012-11-12 10:05:00,20.45,20.46,20.43,20.43,164800.0,17.2956,17.304,17.2786,17.2786,164800.0
2012-11-12 10:10:00,20.43,20.43,20.36,20.36,274400.0,17.2786,17.2786,17.2194,17.2194,274400.0
2012-11-12 10:15:00,20.36,20.4,20.35,20.38,100000.0,17.2194,17.2533,17.211,17.2364,100000.0
2012-11-12 10:20:00,20.37,20.39,20.36,20.36,94600.0,17.2279,17.2448,17.2194,17.2194,94600.0
2012-11-12 10:25:00,20.36,20.42,20.36,20.4,154800.0,17.2194,17.2702,17.2194,17.2533,154800.0
2012-11-12 10:30:00,20.4,20.43,20.38,20.42,88400.0,17.2533,17.2786,17.2364,17.2702,88400.0
2012-11-12 10:35:00,20.42,20.45,20.4,20.43,107400.0,17.2702,17.2956,17.2533,17.2786,107400.0
2012-11-12 10:40:00,20.43,20.43,20.38,20.41,300800.0,17.2786,17.2786,17.2364,17.2617,300800.0
2012-11-12 10:45:00,20.4,20.4,20.31,20.33,440200.0,17.2533,17.2533,17.1772,17.1941,440200.0
2012-11-12 10:50:00,20.34,20.36,20.3,20.33,82000.0,17.2025,17.2194,17.1687,17.1941,82000.0
2012-11-12 10:55:00,20.33,20.35,20.33,20.34,67800.0,17.1941,17.211,17.1941,17.2025,67800.0
2012-11-12 11:00:00,20.34,20.36,20.33,20.34,72800.0,17.2025,17.2194,17.1941,17.2025,72800.0
2012-11-12 11:05:00,20.33,20.38,20.33,20.35,133200.0,17.1941,17.2364,17.1941,17.211,133200.0
2012-11-12 11:10:00,20.35,20.37,20.34,20.37,68800.0,17.211,17.2279,17.2025,17.2279,68800.0
2012-11-12 11:15:00,20.36,20.37,20.36,20.36,115400.0,17.2194,17.2279,17.2194,17.2194,115400.0
2012-11-12 11:20:00,20.36,20.4,20.36,20.4,86600.0,17.2194,17.2533,17.2194,17.2533,86600.0
2012-11-12 11:25:00,20.4,20.43,20.39,20.43,100000.0,17.2533,17.2786,17.2448,17.2786,100000.0
2012-11-12 11:30:00,20.43,20.44,20.4,20.43,94800.0,17.2786,17.2871,17.2533,17.2786,94800.0
2012-11-12 11:35:00,20.44,20.45,20.42,20.42,101600.0,17.2871,17.2956,17.2702,17.2702,101600.0
2012-11-12 11:40:00,20.42,20.42,20.38,20.41,82200.0,17.2702,17.2702,17.2364,17.2617,82200.0
2012-11-12 11:45:00,20.41,20.41,20.38,20.39,60200.0,17.2617,17.2617,17.2364,17.2448,60200.0
2012-11-12 11:50:00,20.39,20.45,20.39,20.43,273600.0,17.2448,17.2956,17.2448,17.2786,273600.0
2012-11-12 11:55:00,20.43,20.46,20.43,20.45,135000.0,17.2786,17.304,17.2786,17.2956,135000.0
2012-11-12 12:00:00,20.44,20.48,20.44,20.45,145800.0,17.2871,17.3209,17.2871,17.2956,145800.0
2012-11-12 12:05:00,20.45,20.48,20.44,20.47,79000.0,17.2956,17.3209,17.2871,17.3125,79000.0
2012-11-12 12:10:00,20.47,20.49,20.44,20.46,122600.0,17.3125,17.3294,17.2871,17.304,122600.0
2012-11-12 12:15:00,20.46,20.46,20.43,20.46,37800.0,17.304,17.304,17.2786,17.304,37800.0
2012-11-12 12:20:00,20.45,20.47,20.45,20.47,44800.0,17.2956,17.3125,17.2956,17.3125,44800.0
2012-11-12 12:25:00,20.47,20.48,20.47,20.48,44200.0,17.3125,17.3209,17.3125,17.3209,44200.0
2012-11-12 12:30:00,20.48,20.5,20.48,20.5,62000.0,17.3209,17.3378,17.3209,17.3378,62000.0
2012-11-12 12:35:00,20.5,20.52,20.49,20.5,108600.0,17.3378,17.3548,17.3294,17.3378,108600.0
2012-11-12 12:40:00,20.5,20.55,20.5,20.53,93600.0,17.3378,17.3801,17.3378,17.3632,93600.0
2012-11-12 12:45:00,20.54,20.54,20.5,20.52,75800.0,17.3717,17.3717,17.3378,17.3548,75800.0
2012-11-12 12:50:00,20.52,20.54,20.5,20.54,95200.0,17.3548,17.3717,17.3378,17.3717,95200.0
2012-11-12 12:55:00,20.54,20.58,20.53,20.58,220600.0,17.3717,17.4055,17.3632,17.4055,220600.0
2012-11-12 13:00:00,20.58,20.59,20.54,20.57,160600.0,17.4055,17.414,17.3717,17.397,160600.0
2012-11-12 13:05:00,20.56,20.58,20.55,20.58,89000.0,17.3886,17.4055,17.3801,17.4055,89000.0
2012-11-12 13:10:00,20.58,20.58,20.56,20.56,189800.0,17.4055,17.4055,17.3886,17.3886,189800.0
2012-11-12 13:15:00,20.56,20.63,20.56,20.6,213000.0,17.3886,17.4478,17.3886,17.4224,213000.0
2012-11-12 13:20:00,20.6,20.61,20.58,20.61,172800.0,17.4224,17.4309,17.4055,17.4309,172800.0
2012-11-12 13:25:00,20.61,20.61,20.56,20.57,130800.0,17.4309,17.4309,17.3886,17.397,130800.0
2012-11-12 13:30:00,20.57,20.58,20.5,20.5,95000.0,17.397,17.4055,17.3378,17.3378,95000.0
2012-11-12 13:35:00,20.52,20.53,20.5,20.5,64200.0,17.3548,17.3632,17.3378,17.3378,64200.0
2012-11-12 13:40:00,20.49,20.51,20.48,20.5,99200.0,17.3294,17.3463,17.3209,17.3378,99200.0
2012-11-12 13:45:00,20.49,20.5,20.48,20.5,172200.0,17.3294,17.3378,17.3209,17.3378,172200.0
2012-11-12 13:50:00,20.5,20.5,20.49,20.49,118000.0,17.3378,17.3378,17.3294,17.3294,118000.0
2012-11-12 13:55:00,20.5,20.53,20.5,20.51,118600.0,17.3378,17.3632,17.3378,17.3463,118600.0
2012-11-12 14:00:00,20.5,20.51,20.49,20.49,156600.0,17.3378,17.3463,17.3294,17.3294,156600.0
2012-11-12 14:05:00,20.49,20.5,20.47,20.48,185400.0,17.3294,17.3378,17.3125,17.3209,185400.0
2012-11-12 14:10:00,20.49,20.5,20.48,20.5,75200.0,17.3294,17.3378,17.3209,17.3378,75200.0
2012-11-12 14:15:00,20.5,20.52,20.5,20.51,58800.0,17.3378,17.3548,17.3378,17.3463,58800.0
2012-11-12 14:20:00,20.51,20.53,20.5,20.5,83800.0,17.3463,17.3632,17.3378,17.3378,83800.0
2012-11-12 14:25:00,20.5,20.52,20.5,20.51,115400.0,17.3378,17.3548,17.3378,17.3463,115400.0
2012-11-12 14:30:00,20.51,20.54,20.5,20.54,167600.0,17.3463,17.3717,17.3378,17.3717,167600.0
2012-11-12 14:35:00,20.53,20.53,20.5,20.52,139200.0,17.3632,17.3632,17.3378,17.3548,139200.0
2012-11-12 14:40:00,20.51,20.53,20.5,20.5,64200.0,17.3463,17.3632,17.3378,17.3378,64200.0
2012-11-12 14:45:00,20.5,20.52,20.5,20.5,118400.0,17.3378,17.3548,17.3378,17.3378,118400.0
2012-11-12 14:50:00,20.5,20.53,20.5,20.53,73400.0,17.3378,17.3632,17.3378,17.3632,73400.0
2012-11-12 14:55:00,20.53,20.54,20.5,20.5,86800.0,17.3632,17.3717,17.3378,17.3378,86800.0
2012-11-12 15:00:00,20.5,20.53,20.5,20.51,99200.0,17.3378,17.3632,17.3378,17.3463,99200.0
2012-11-12 15:05:00,20.51,20.52,20.5,20.52,192600.0,17.3463,17.3548,17.3378,17.3548,192600.0
2012-11-12 15:10:00,20.51,20.53,20.49,20.5,229200.0,17.3463,17.3632,17.3294,17.3378,229200.0
2012-11-12 15:15:00,20.5,20.52,20.48,20.49,188200.0,17.3378,17.3548,17.3209,17.3294,188200.0
2012-11-12 15:20:00,20.49,20.52,20.48,20.52,160000.0,17.3294,17.3548,17.3209,17.3548,160000.0
2012-11-12 15:25:00,20.52,20.54,20.5,20.5,253000.0,17.3548,17.3717,17.3378,17.3378,253000.0
2012-11-12 15:30:00,20.5,20.5,20.48,20.49,207200.0,17.3378,17.3378,17.3209,17.3294,207200.0
2012-11-12 15:35:00,20.49,20.49,20.46,20.48,210200.0,17.3294,17.3294,17.304,17.3209,210200.0
2012-11-12 15:40:00,20.48,20.5,20.47,20.5,296200.0,17.3209,17.3378,17.3125,17.3378,296200.0
2012-11-12 15:45:00,20.5,20.52,20.48,20.48,348400.0,17.3378,17.3548,17.3209,17.3209,348400.0
2012-11-12 15:50:00,20.48,20.5,20.48,20.5,246600.0,17.3209,17.3378,17.3209,17.3378,246600.0
2012-11-12 15:55:00,20.5,20.52,20.48,20.5,569600.0,17.3378,17.3548,17.3209,17.3378,569600.0
2012-11-13 09:30:00,20.77,20.77,20.39,20.59,576800.0,17.5662,17.5662,17.2448,17.414,576800.0
2012-11-13 09:35:00,20.59,20.69,20.5,20.59,403400.0,17.414,17.4985,17.3378,17.414,403400.0
2012-11-13 09:40:00,20.61,20.61,20.5,20.56,302600.0,17.4309,17.4309,17.3378,17.3886,302600.0
2012-11-13 09:45:00,20.56,20.63,20.46,20.61,443000.0,17.3886,17.4478,17.304,17.4309,443000.0
2012-11-13 09:50:00,20.63,20.81,20.57,20.6,515800.0,17.4478,17.6,17.397,17.4224,515800.0
2012-11-13 09:55:00,20.6,20.72,20.53,20.59,228400.0,17.4224,17.5239,17.3632,17.414,228400.0
2012-11-13 10:00:00,20.6,20.66,20.54,20.6,229600.0,17.4224,17.4732,17.3717,17.4224,229600.0
2012-11-13 10:05:00,20.6,20.79,20.6,20.78,454200.0,17.4224,17.5831,17.4224,17.5747,454200.0
2012-11-13 10:10:00,20.78,20.88,20.77,20.83,376400.0,17.5747,17.6592,17.5662,17.6169,376400.0
2012-11-13 10:15:00,20.82,20.86,20.78,20.82,313200.0,17.6085,17.6423,17.5747,17.6085,313200.0
2012-11-13 10:20:00,20.82,20.88,20.81,20.86,256800.0,17.6085,17.6592,17.6,17.6423,256800.0
2012-11-13 10:25:00,20.86,20.88,20.77,20.8,261800.0,17.6423,17.6592,17.5662,17.5916,261800.0
2012-11-13 10:30:00,20.78,20.88,20.78,20.86,226000.0,17.5747,17.6592,17.5747,17.6423,226000.0
2012-11-13 10:35:00,20.86,20.88,20.81,20.82,501400.0,17.6423,17.6592,17.6,17.6085,501400.0
2012-11-13 10:40:00,20.82,20.84,20.73,20.75,175000.0,17.6085,17.6254,17.5324,17.5493,175000.0
2012-11-13 10:45:00,20.74,20.8,20.7,20.79,201800.0,17.5408,17.5916,17.507,17.5831,201800.0
2012-11-13 10:50:00,20.79,20.86,20.78,20.86,199200.0,17.5831,17.6423,17.5747,17.6423,199200.0
2012-11-13 10:55:00,20.85,20.88,20.82,20.85,297200.0,17.6339,17.6592,17.6085,17.6339,297200.0
2012-11-13 11:00:00,20.85,20.86,20.78,20.8,193600.0,17.6339,17.6423,17.5747,17.5916,193600.0
2012-11-13 11:05:00,20.8,20.83,20.75,20.77,326000.0,17.5916,17.6169,17.5493,17.5662,326000.0
2012-11-13 11:10:00,20.77,20.78,20.75,20.78,184800.0,17.5662,17.5747,17.5493,17.5747,184800.0
2012-11-13 11:15:00,20.77,20.78,20.74,20.75,249600.0,17.5662,17.5747,17.5408,17.5493,249600.0
2012-11-13 11:20:00,20.75,20.83,20.75,20.82,331200.0,17.5493,17.6169,17.5493,17.6085,331200.0
2012-11-13 11:25:00,20.82,20.87,20.79,20.83,216400.0,17.6085,17.6508,17.5831,17.6169,216400.0
2012-11-13 11:30:00,20.82,20.83,20.79,20.79,311000.0,17.6085,17.6169,17.5831,17.5831,311000.0
2012-11-13 11:35:00,20.79,20.85,20.79,20.83,174600.0,17.5831,17.6339,17.5831,17.6169,174600.0
2012-11-13 11:40:00,20.84,20.88,20.82,20.87,299000.0,17.6254,17.6592,17.6085,17.6508,299000.0
2012-11-13 11:45:00,20.86,20.88,20.85,20.85,220600.0,17.6423,17.6592,17.6339,17.6339,220600.0
2012-11-13 11:50:00,20.85,20.93,20.83,20.91,310000.0,17.6339,17.7015,17.6169,17.6846,310000.0
2012-11-13 11:55:00,20.92,20.94,20.9,20.92,201000.0,17.6931,17.71,17.6761,17.6931,201000.0
2012-11-13 12:00:00,20.91,20.92,20.88,20.9,259000.0,17.6846,17.6931,17.6592,17.6761,259000.0
2012-11-13 12:05:00,20.9,20.96,20.89,20.93,614600.0,17.6761,17.7269,17.6677,17.7015,614600.0
2012-11-13 12:10:00,20.92,20.97,20.91,20.97,95000.0,17.6931,17.7353,17.6846,17.7353,95000.0
2012-11-13 12:15:00,20.97,21.0,20.97,21.0,261600.0,17.7353,17.7607,17.7353,17.7607,261600.0
2012-11-13 12:20:00,20.99,21.08,20.99,21.08,691000.0,17.7523,17.8284,17.7523,17.8284,691000.0
2012-11-13 12:25:00,21.07,21.32,21.07,21.24,984200.0,17.8199,18.0314,17.8199,17.9637,984200.0
2012-11-13 12:30:00,21.24,21.33,21.08,21.1,782200.0,17.9637,18.0398,17.8284,17.8453,782200.0
2012-11-13 12:35:00,21.1,21.11,21.0,21.0,274600.0,17.8453,17.8538,17.7607,17.7607,274600.0
2012-11-13 12:40:00,21.0,21.06,21.0,21.03,273000.0,17.7607,17.8115,17.7607,17.7861,273000.0
2012-11-13 12:45:00,21.03,21.1,20.99,21.08,438400.0,17.7861,17.8453,17.7523,17.8284,438400.0
2012-11-13 12:50:00,21.08,21.13,21.07,21.1,158400.0,17.8284,17.8707,17.8199,17.8453,158400.0
2012-11-13 12:55:00,21.1,21.12,21.06,21.09,154600.0,17.8453,17.8622,17.8115,17.8368,154600.0
2012-11-13 13:00:00,21.08,21.09,21.06,21.07,128000.0,17.8284,17.8368,17.8115,17.8199,128000.0
2012-11-13 13:05:00,21.07,21.1,21.06,21.07,114400.0,17.8199,17.8453,17.8115,17.8199,114400.0
2012-11-13 13:10:00,21.07,21.1,21.05,21.1,104400.0,17.8199,17.8453,17.803,17.8453,104400.0
2012-11-13 13:15:00,21.1,21.13,21.08,21.11,133000.0,17.8453,17.8707,17.8284,17.8538,133000.0
2012-11-13 13:20:00,21.1,21.12,21.07,21.08,93200.0,17.8453,17.8622,17.8199,17.8284,93200.0
2012-11-13 13:25:00,21.08,21.08,21.05,21.08,76200.0,17.8284,17.8284,17.803,17.8284,76200.0
2012-11-13 13:30:00,21.08,21.09,21.06,21.07,94200.0,17.8284,17.8368,17.8115,17.8199,94200.0
2012-11-13 13:35:00,21.08,21.08,21.02,21.03,110000.0,17.8284,17.8284,17.7776,17.7861,110000.0
2012-11-13 13:40:00,21.03,21.09,21.03,21.05,101800.0,17.7861,17.8368,17.7861,17.803,101800.0
2012-11-13 13:45:00,21.06,21.07,21.03,21.03,62000.0,17.8115,17.8199,17.7861,17.7861,62000.0
2012-11-13 13:50:00,21.04,21.07,21.03,21.04,148400.0,17.7946,17.8199,17.7861,17.7946,148400.0
2012-11-13 13:55:00,21.04,21.07,21.01,21.07,215800.0,17.7946,17.8199,17.7692,17.8199,215800.0
2012-11-13 14:00:00,21.07,21.08,21.05,21.07,164800.0,17.8199,17.8284,17.803,17.8199,164800.0
2012-11-13 14:05:00,21.07,21.16,21.06,21.15,295600.0,17.8199,17.896,17.8115,17.8876,295600.0
2012-11-13 14:10:00,21.15,21.16,21.07,21.08,224000.0,17.8876,17.896,17.8199,17.8284,224000.0
2012-11-13 14:15:00,21.08,21.1,21.06,21.08,105200.0,17.8284,17.8453,17.8115,17.8284,105200.0
2012-11-13 14:20:00,21.08,21.09,21.03,21.06,358200.0,17.8284,17.8368,17.7861,17.8115,358200.0
2012-11-13 14:25:00,21.05,21.08,21.04,21.07,128000.0,17.803,17.8284,17.7946,17.8199,128000.0
2012-11-13 14:30:00,21.06,21.1,21.05,21.06,129400.0,17.8115,17.8453,17.803,17.8115,129400.0
2012-11-13 14:35:00,21.06,21.07,21.03,21.04,182000.0,17.8115,17.8199,17.7861,17.7946,182000.0
2012-11-13 14:40:00,21.04,21.06,21.02,21.05,209000.0,17.7946,17.8115,17.7776,17.803,209000.0
2012-11-13 14:45:00,21.05,21.07,21.04,21.07,134600.0,17.803,17.8199,17.7946,17.8199,134600.0
2012-11-13 14:50:00,21.07,21.07,21.03,21.04,90200.0,17.8199,17.8199,17.7861,17.7946,90200.0
2012-11-13 14:55:00,21.04,21.06,21.03,21.03,91200.0,17.7946,17.8115,17.7861,17.7861,91200.0
2012-11-13 15:00:00,21.03,21.06,21.03,21.06,144200.0,17.7861,17.8115,17.7861,17.8115,144200.0
2012-11-13 15:05:00,21.06,21.06,21.03,21.04,94400.0,17.8115,17.8115,17.7861,17.7946,94400.0
2012-11-13 15:10:00,21.03,21.06,21.01,21.03,283200.0,17.7861,17.8115,17.7692,17.7861,283200.0
2012-11-13 15:15:00,21.03,21.06,21.03,21.04,223600.0,17.7861,17.8115,17.7861,17.7946,223600.0
2012-11-13 15:20:00,21.05,21.07,21.03,21.05,312600.0,17.803,17.8199,17.7861,17.803,312600.0
2012-11-13 15:25:00,21.05,21.06,21.04,21.04,243000.0,17.803,17.8115,17.7946,17.7946,243000.0
2012-11-13 15:30:00,21.04,21.05,21.0,21.01,597600.0,17.7946,17.803,17.7607,17.7692,597600.0
2012-11-13 15:35:00,21.01,21.02,20.98,21.0,788800.0,17.7692,17.7776,17.7438,17.7607,788800.0
2012-11-13 15:40:00,21.0,21.01,20.97,21.0,1477600.0,17.7607,17.7692,17.7353,17.7607,1477600.0
2012-11-13 15:45:00,21.0,21.02,20.98,21.0,1320400.0,17.7607,17.7776,17.7438,17.7607,1320400.0
2012-11-13 15:50:00,21.0,21.03,20.99,21.02,566000.0,17.7607,17.7861,17.7523,17.7776,566000.0
2012-11-13 15:55:00,21.02,21.08,20.99,21.06,1225800.0,17.7776,17.8284,17.7523,17.8115,1225800.0
2012-11-14 09:30:00,21.03,21.08,20.88,20.95,405200.0,17.7861,17.8284,17.6592,17.7184,405200.0
2012-11-14 09:35:00,20.96,21.0,20.93,20.99,325600.0,17.7269,17.7607,17.7015,17.7523,325600.0
2012-11-14 09:40:00,21.0,21.03,20.96,20.97,216600.0,17.7607,17.7861,17.7269,17.7353,216600.0
2012-11-14 09:45:00,20.98,21.01,20.97,21.0,433200.0,17.7438,17.7692,17.7353,17.7607,433200.0
2012-11-14 09:50:00,21.0,21.02,20.98,21.0,226600.0,17.7607,17.7776,17.7438,17.7607,226600.0
2012-11-14 09:55:00,21.0,21.04,20.99,21.01,152600.0,17.7607,17.7946,17.7523,17.7692,152600.0
2012-11-14 10:00:00,21.0,21.03,21.0,21.01,200800.0,17.7607,17.7861,17.7607,17.7692,200800.0
2012-11-14 10:05:00,21.01,21.07,21.0,21.0,219800.0,17.7692,17.8199,17.7607,17.7607,219800.0
2012-11-14 10:10:00,21.01,21.03,21.0,21.02,305200.0,17.7692,17.7861,17.7607,17.7776,305200.0
2012-11-14 10:15:00,21.02,21.03,21.0,21.0,224400.0,17.7776,17.7861,17.7607,17.7607,224400.0
2012-11-14 10:20:00,21.01,21.03,20.98,21.01,197000.0,17.7692,17.7861,17.7438,17.7692,197000.0
2012-11-14 10:25:00,21.02,21.04,21.0,21.0,230400.0,17.7776,17.7946,17.7607,17.7607,230400.0
2012-11-14 10:30:00,21.0,21.01,20.99,21.0,172200.0,17.7607,17.7692,17.7523,17.7607,172200.0
2012-11-14 10:35:00,21.0,21.01,20.91,20.93,299200.0,17.7607,17.7692,17.6846,17.7015,299200.0
2012-11-14 10:40:00,20.93,20.96,20.9,20.95,139600.0,17.7015,17.7269,17.6761,17.7184,139600.0
2012-11-14 10:45:00,20.95,20.98,20.93,20.95,222400.0,17.7184,17.7438,17.7015,17.7184,222400.0
2012-11-14 10:50:00,20.95,20.96,20.88,20.93,391600.0,17.7184,17.7269,17.6592,17.7015,391600.0
2012-11-14 10:55:00,20.93,20.96,20.9,20.96,484400.0,17.7015,17.7269,17.6761,17.7269,484400.0
2012-11-14 11:00:00,20.95,20.98,20.92,20.93,228400.0,17.7184,17.7438,17.6931,17.7015,228400.0
2012-11-14 11:05:00,20.93,20.98,20.92,20.97,140200.0,17.7015,17.7438,17.6931,17.7353,140200.0
2012-11-14 11:10:00,20.97,21.0,20.96,20.99,178400.0,17.7353,17.7607,17.7269,17.7523,178400.0
2012-11-14 11:15:00,20.99,20.99,20.96,20.99,108800.0,17.7523,17.7523,17.7269,17.7523,108800.0
2012-11-14 11:20:00,20.98,21.04,20.96,21.01,175000.0,17.7438,17.7946,17.7269,17.7692,175000.0
2012-11-14 11:25:00,21.02,21.06,21.01,21.06,99000.0,17.7776,17.8115,17.7692,17.8115,99000.0
2012-11-14 11:30:00,21.06,21.07,20.98,20.99,270800.0,17.8115,17.8199,17.7438,17.7523,270800.0
2012-11-14 11:35:00,20.99,20.99,20.91,20.94,381200.0,17.7523,17.7523,17.6846,17.71,381200.0
2012-11-14 11:40:00,20.94,21.0,20.93,20.99,269800.0,17.71,17.7607,17.7015,17.7523,269800.0
2012-11-14 11:45:00,20.99,21.06,20.99,21.05,142000.0,17.7523,17.8115,17.7523,17.803,142000.0
2012-11-14 11:50:00,21.05,21.06,21.02,21.03,123200.0,17.803,17.8115,17.7776,17.7861,123200.0
2012-11-14 11:55:00,21.03,21.06,21.02,21.03,105000.0,17.7861,17.8115,17.7776,17.7861,105000.0
2012-11-14 12:00:00,21.03,21.05,21.03,21.04,87400.0,17.7861,17.803,17.7861,17.7946,87400.0
2012-11-14 12:05:00,21.04,21.06,21.03,21.04,93200.0,17.7946,17.8115,17.7861,17.7946,93200.0
2012-11-14 12:10:00,21.04,21.05,21.0,21.02,148000.0,17.7946,17.803,17.7607,17.7776,148000.0
2012-11-14 12:15:00,21.02,21.04,21.0,21.02,107600.0,17.7776,17.7946,17.7607,17.7776,107600.0
2012-11-14 12:20:00,21.02,21.02,21.0,21.01,110800.0,17.7776,17.7776,17.7607,17.7692,110800.0
2012-11-14 12:25:00,21.01,21.03,21.0,21.0,49200.0,17.7692,17.7861,17.7607,17.7607,49200.0
2012-11-14 12:30:00,21.0,21.02,20.99,21.0,300400.0,17.7607,17.7776,17.7523,17.7607,300400.0
2012-11-14 12:35:00,21.0,21.02,20.96,20.96,236400.0,17.7607,17.7776,17.7269,17.7269,236400.0
2012-11-14 12:40:00,20.96,21.0,20.95,20.99,88200.0,17.7269,17.7607,17.7184,17.7523,88200.0
2012-11-14 12:45:00,20.99,21.02,20.99,21.01,116600.0,17.7523,17.7776,17.7523,17.7692,116600.0
2012-11-14 12:50:00,21.0,21.06,21.0,21.05,96200.0,17.7607,17.8115,17.7607,17.803,96200.0
2012-11-14 12:55:00,21.05,21.1,21.05,21.09,159600.0,17.803,17.8453,17.803,17.8368,159600.0
2012-11-14 13:00:00,21.09,21.1,21.07,21.08,128800.0,17.8368,17.8453,17.8199,17.8284,128800.0
2012-11-14 13:05:00,21.07,21.08,21.06,21.07,115200.0,17.8199,17.8284,17.8115,17.8199,115200.0
2012-11-14 13:10:00,21.07,21.09,21.03,21.06,156000.0,17.8199,17.8368,17.7861,17.8115,156000.0
2012-11-14 13:15:00,21.06,21.07,21.04,21.07,65600.0,17.8115,17.8199,17.7946,17.8199,65600.0
2012-11-14 13:20:00,21.06,21.07,21.04,21.05,69600.0,17.8115,17.8199,17.7946,17.803,69600.0
2012-11-14 13:25:00,21.05,21.07,21.04,21.05,113400.0,17.803,17.8199,17.7946,17.803,113400.0
2012-11-14 13:30:00,21.05,21.08,21.04,21.06,166200.0,17.803,17.8284,17.7946,17.8115,166200.0
2012-11-14 13:35:00,21.06,21.08,21.05,21.06,165800.0,17.8115,17.8284,17.803,17.8115,165800.0
2012-11-14 13:40:00,21.07,21.07,21.04,21.05,127400.0,17.8199,17.8199,17.7946,17.803,127400.0
2012-11-14 13:45:00,21.05,21.08,21.04,21.07,115600.0,17.803,17.8284,17.7946,17.8199,115600.0
2012-11-14 13:50:00,21.07,21.07,21.05,21.07,141800.0,17.8199,17.8199,17.803,17.8199,141800.0
2012-11-14 13:55:00,21.07,21.08,21.06,21.08,121200.0,17.8199,17.8284,17.8115,17.8284,121200.0
2012-11-14 14:00:00,21.08,21.11,21.05,21.06,204400.0,17.8284,17.8538,17.803,17.8115,204400.0
2012-11-14 14:05:00,21.05,21.07,21.05,21.07,177200.0,17.803,17.8199,17.803,17.8199,177200.0
2012-11-14 14:10:00,21.07,21.09,21.06,21.08,279000.0,17.8199,17.8368,17.8115,17.8284,279000.0
2012-11-14 14:15:00,21.08,21.08,21.05,21.05,188000.0,17.8284,17.8284,17.803,17.803,188000.0
2012-11-14 14:20:00,21.05,21.07,21.05,21.06,137000.0,17.803,17.8199,17.803,17.8115,137000.0
2012-11-14 14:25:00,21.06,21.1,21.05,21.09,154800.0,17.8115,17.8453,17.803,17.8368,154800.0
2012-11-14 14:30:00,21.08,21.09,21.07,21.08,108800.0,17.8284,17.8368,17.8199,17.8284,108800.0
2012-11-14 14:35:00,21.07,21.11,21.07,21.11,235000.0,17.8199,17.8538,17.8199,17.8538,235000.0
2012-11-14 14:40:00,21.11,21.11,21.08,21.11,194800.0,17.8538,17.8538,17.8284,17.8538,194800.0
2012-11-14 14:45:00,21.1,21.13,21.1,21.11,139200.0,17.8453,17.8707,17.8453,17.8538,139200.0
2012-11-14 14:50:00,21.11,21.16,21.11,21.15,155800.0,17.8538,17.896,17.8538,17.8876,155800.0
2012-11-14 14:55:00,21.15,21.17,21.13,21.16,235000.0,17.8876,17.9045,17.8707,17.896,235000.0
2012-11-14 15:00:00,21.15,21.15,21.08,21.08,351200.0,17.8876,17.8876,17.8284,17.8284,351200.0
2012-11-14 15:05:00,21.08,21.09,21.03,21.03,302400.0,17.8284,17.8368,17.7861,17.7861,302400.0
2012-11-14 15:10:00,21.03,21.05,21.03,21.04,239200.0,17.7861,17.803,17.7861,17.7946,239200.0
2012-11-14 15:15:00,21.04,21.06,21.0,21.0,346600.0,17.7946,17.8115,17.7607,17.7607,346600.0
2012-11-14 15:20:00,21.0,21.04,21.0,21.04,332000.0,17.7607,17.7946,17.7607,17.7946,332000.0
2012-11-14 15:25:00,21.03,21.04,21.02,21.03,358400.0,17.7861,17.7946,17.7776,17.7861,358400.0
2012-11-14 15:30:00,21.03,21.03,21.01,21.01,300600.0,17.7861,17.7861,17.7692,17.7692,300600.0
2012-11-14 15:35:00,21.01,21.04,21.01,21.03,489800.0,17.7692,17.7946,17.7692,17.7861,489800.0
2012-11-14 15:40:00,21.03,21.03,21.01,21.03,449200.0,17.7861,17.7861,17.7692,17.7861,449200.0
2012-11-14 15:45:00,21.03,21.06,21.03,21.06,680200.0,17.7861,17.8115,17.7861,17.8115,680200.0
2012-11-14 15:50:00,21.06,21.06,20.99,21.0,695400.0,17.8115,17.8115,17.7523,17.7607,695400.0
2012-11-14 15:55:00,21.0,21.06,21.0,21.05,595600.0,17.7607,17.8115,17.7607,17.803,595600.0
2012-11-15 09:30:00,20.99,20.99,20.81,20.83,381200.0,17.7523,17.7523,17.6,17.6169,381200.0
2012-11-15 09:35:00,20.84,20.86,20.74,20.84,307200.0,17.6254,17.6423,17.5408,17.6254,307200.0
2012-11-15 09:40:00,20.84,20.94,20.82,20.91,912800.0,17.6254,17.71,17.6085,17.6846,912800.0
2012-11-15 09:45:00,20.9,20.9,20.82,20.88,505600.0,17.6761,17.6761,17.6085,17.6592,505600.0
2012-11-15 09:50:00,20.88,20.88,20.78,20.8,388600.0,17.6592,17.6592,17.5747,17.5916,388600.0
2012-11-15 09:55:00,20.81,20.81,20.71,20.72,327200.0,17.6,17.6,17.5155,17.5239,327200.0
2012-11-15 10:00:00,20.72,20.77,20.67,20.75,377600.0,17.5239,17.5662,17.4816,17.5493,377600.0
2012-11-15 10:05:00,20.75,20.87,20.75,20.85,352400.0,17.5493,17.6508,17.5493,17.6339,352400.0
2012-11-15 10:10:00,20.85,20.87,20.84,20.85,186800.0,17.6339,17.6508,17.6254,17.6339,186800.0
2012-11-15 10:15:00,20.85,20.87,20.85,20.86,277600.0,17.6339,17.6508,17.6339,17.6423,277600.0
2012-11-15 10:20:00,20.86,20.86,20.79,20.79,332200.0,17.6423,17.6423,17.5831,17.5831,332200.0
2012-11-15 10:25:00,20.79,20.79,20.73,20.75,246800.0,17.5831,17.5831,17.5324,17.5493,246800.0
2012-11-15 10:30:00,20.74,20.81,20.73,20.78,186800.0,17.5408,17.6,17.5324,17.5747,186800.0
2012-11-15 10:35:00,20.78,20.82,20.77,20.8,112600.0,17.5747,17.6085,17.5662,17.5916,112600.0
2012-11-15 10:40:00,20.8,20.8,20.76,20.77,99400.0,17.5916,17.5916,17.5577,17.5662,99400.0
2012-11-15 10:45:00,20.78,20.81,20.77,20.79,127000.0,17.5747,17.6,17.5662,17.5831,127000.0
2012-11-15 10:50:00,20.8,20.83,20.79,20.81,334400.0,17.5916,17.6169,17.5831,17.6,334400.0
2012-11-15 10:55:00,20.82,20.82,20.77,20.78,317200.0,17.6085,17.6085,17.5662,17.5747,317200.0
2012-11-15 11:00:00,20.78,20.83,20.77,20.82,186000.0,17.5747,17.6169,17.5662,17.6085,186000.0
2012-11-15 11:05:00,20.83,20.83,20.79,20.82,193000.0,17.6169,17.6169,17.5831,17.6085,193000.0
2012-11-15 11:10:00,20.82,20.85,20.79,20.85,105400.0,17.6085,17.6339,17.5831,17.6339,105400.0
2012-11-15 11:15:00,20.85,20.85,20.81,20.81,180600.0,17.6339,17.6339,17.6,17.6,180600.0
2012-11-15 11:20:00,20.81,20.84,20.81,20.84,176600.0,17.6,17.6254,17.6,17.6254,176600.0
2012-11-15 11:25:00,20.83,20.87,20.82,20.85,171000.0,17.6169,17.6508,17.6085,17.6339,171000.0
2012-11-15 11:30:00,20.85,20.89,20.85,20.87,219800.0,17.6339,17.6677,17.6339,17.6508,219800.0
2012-11-15 11:35:00,20.86,20.92,20.85,20.91,115200.0,17.6423,17.6931,17.6339,17.6846,115200.0
2012-11-15 11:40:00,20.91,20.93,20.91,20.93,102200.0,17.6846,17.7015,17.6846,17.7015,102200.0
2012-11-15 11:45:00,20.93,20.93,20.86,20.87,182400.0,17.7015,17.7015,17.6423,17.6508,182400.0
2012-11-15 11:50:00,20.87,20.89,20.86,20.89,88200.0,17.6508,17.6677,17.6423,17.6677,88200.0
2012-11-15 11:55:00,20.89,20.9,20.86,20.9,230400.0,17.6677,17.6761,17.6423,17.6761,230400.0
2012-11-15 12:00:00,20.9,20.92,20.9,20.91,55400.0,17.6761,17.6931,17.6761,17.6846,55400.0
2012-11-15 12:05:00,20.91,20.92,20.88,20.9,99000.0,17.6846,17.6931,17.6592,17.6761,99000.0
2012-11-15 12:10:00,20.91,20.91,20.86,20.89,133200.0,17.6846,17.6846,17.6423,17.6677,133200.0
2012-11-15 12:15:00,20.88,20.9,20.87,20.9,71600.0,17.6592,17.6761,17.6508,17.6761,71600.0
2012-11-15 12:20:00,20.9,20.9,20.87,20.9,57200.0,17.6761,17.6761,17.6508,17.6761,57200.0
2012-11-15 12:25:00,20.89,20.91,20.88,20.9,99600.0,17.6677,17.6846,17.6592,17.6761,99600.0
2012-11-15 12:30:00,20.91,20.94,20.9,20.93,138200.0,17.6846,17.71,17.6761,17.7015,138200.0
2012-11-15 12:35:00,20.93,21.0,20.93,21.0,242000.0,17.7015,17.7607,17.7015,17.7607,242000.0
2012-11-15 12:40:00,21.0,21.1,20.98,21.06,513200.0,17.7607,17.8453,17.7438,17.8115,513200.0
2012-11-15 12:45:00,21.05,21.08,21.03,21.08,152400.0,17.803,17.8284,17.7861,17.8284,152400.0
2012-11-15 12:50:00,21.08,21.08,21.0,21.02,75600.0,17.8284,17.8284,17.7607,17.7776,75600.0
2012-11-15 12:55:00,21.02,21.03,21.0,21.03,77600.0,17.7776,17.7861,17.7607,17.7861,77600.0
2012-11-15 13:00:00,21.02,21.04,21.0,21.0,68600.0,17.7776,17.7946,17.7607,17.7607,68600.0
2012-11-15 13:05:00,21.0,21.05,20.96,21.03,286600.0,17.7607,17.803,17.7269,17.7861,286600.0
2012-11-15 13:10:00,21.03,21.06,21.01,21.01,91800.0,17.7861,17.8115,17.7692,17.7692,91800.0
2012-11-15 13:15:00,21.01,21.02,21.0,21.0,42000.0,17.7692,17.7776,17.7607,17.7607,42000.0
2012-11-15 13:20:00,21.0,21.04,21.0,21.04,93800.0,17.7607,17.7946,17.7607,17.7946,93800.0
2012-11-15 13:25:00,21.04,21.08,21.04,21.08,78600.0,17.7946,17.8284,17.7946,17.8284,78600.0
2012-11-15 13:30:00,21.08,21.08,21.0,21.01,96200.0,17.8284,17.8284,17.7607,17.7692,96200.0
2012-11-15 13:35:00,21.01,21.05,20.99,21.04,142800.0,17.7692,17.803,17.7523,17.7946,142800.0
2012-11-15 13:40:00,21.04,21.04,21.01,21.01,65800.0,17.7946,17.7946,17.7692,17.7692,65800.0
2012-11-15 13:45:00,21.0,21.01,20.98,20.98,67800.0,17.7607,17.7692,17.7438,17.7438,67800.0
2012-11-15 13:50:00,20.99,21.04,20.99,21.03,105600.0,17.7523,17.7946,17.7523,17.7861,105600.0
2012-11-15 13:55:00,21.03,21.03,21.0,21.02,63800.0,17.7861,17.7861,17.7607,17.7776,63800.0
2012-11-15 14:00:00,21.02,21.04,21.01,21.02,108800.0,17.7776,17.7946,17.7692,17.7776,108800.0
2012-11-15 14:05:00,21.02,21.03,20.97,20.98,157800.0,17.7776,17.7861,17.7353,17.7438,157800.0
2012-11-15 14:10:00,20.98,20.98,20.93,20.95,253200.0,17.7438,17.7438,17.7015,17.7184,253200.0
2012-11-15 14:15:00,20.95,20.97,20.92,20.93,116800.0,17.7184,17.7353,17.6931,17.7015,116800.0
2012-11-15 14:20:00,20.93,20.93,20.91,20.93,61200.0,17.7015,17.7015,17.6846,17.7015,61200.0
2012-11-15 14:25:00,20.92,20.96,20.92,20.92,85400.0,17.6931,17.7269,17.6931,17.6931,85400.0
2012-11-15 14:30:00,20.92,20.92,20.86,20.89,118400.0,17.6931,17.6931,17.6423,17.6677,118400.0
2012-11-15 14:35:00,20.89,20.9,20.88,20.89,73000.0,17.6677,17.6761,17.6592,17.6677,73000.0
2012-11-15 14:40:00,20.9,20.91,20.89,20.89,64400.0,17.6761,17.6846,17.6677,17.6677,64400.0
2012-11-15 14:45:00,20.89,20.93,20.87,20.93,160000.0,17.6677,17.7015,17.6508,17.7015,160000.0
2012-11-15 14:50:00,20.93,20.93,20.89,20.9,213000.0,17.7015,17.7015,17.6677,17.6761,213000.0
2012-11-15 14:55:00,20.91,20.93,20.86,20.86,110400.0,17.6846,17.7015,17.6423,17.6423,110400.0
2012-11-15 15:00:00,20.86,20.89,20.85,20.86,202800.0,17.6423,17.6677,17.6339,17.6423,202800.0
2012-11-15 15:05:00,20.86,20.89,20.85,20.88,183200.0,17.6423,17.6677,17.6339,17.6592,183200.0
2012-11-15 15:10:00,20.88,20.9,20.87,20.88,108200.0,17.6592,17.6761,17.6508,17.6592,108200.0
2012-11-15 15:15:00,20.88,20.9,20.87,20.9,116200.0,17.6592,17.6761,17.6508,17.6761,116200.0
2012-11-15 15:20:00,20.9,20.92,20.89,20.9,149400.0,17.6761,17.6931,17.6677,17.6761,149400.0
2012-11-15 15:25:00,20.9,20.92,20.88,20.89,183000.0,17.6761,17.6931,17.6592,17.6677,183000.0
2012-11-15 15:30:00,20.89,20.9,20.86,20.9,159800.0,17.6677,17.6761,17.6423,17.6761,159800.0
2012-11-15 15:35:00,20.9,20.94,20.89,20.94,284400.0,17.6761,17.71,17.6677,17.71,284400.0
2012-11-15 15:40:00,20.93,20.98,20.93,20.97,340600.0,17.7015,17.7438,17.7015,17.7353,340600.0
2012-11-15 15:45:00,20.97,21.02,20.97,20.99,617800.0,17.7353,17.7776,17.7353,17.7523,617800.0
2012-11-15 15:50:00,20.99,21.0,20.97,21.0,511200.0,17.7523,17.7607,17.7353,17.7607,511200.0
2012-11-15 15:55:00,21.0,21.01,20.98,21.0,670200.0,17.7607,17.7692,17.7438,17.7607,670200.0
2012-11-16 09:30:00,20.93,20.95,20.82,20.88,1202800.0,17.7015,17.7184,17.6085,17.6592,1202800.0
2012-11-16 09:35:00,20.88,20.89,20.8,20.89,577200.0,17.6592,17.6677,17.5916,17.6677,577200.0
2012-11-16 09:40:00,20.89,21.04,20.86,21.04,607000.0,17.6677,17.7946,17.6423,17.7946,607000.0
2012-11-16 09:45:00,21.05,21.05,20.92,21.0,218600.0,17.803,17.803,17.6931,17.7607,218600.0
2012-11-16 09:50:00,21.0,21.07,20.98,21.04,293200.0,17.7607,17.8199,17.7438,17.7946,293200.0
2012-11-16 09:55:00,21.04,21.06,21.01,21.05,112000.0,17.7946,17.8115,17.7692,17.803,112000.0
2012-11-16 10:00:00,21.05,21.06,20.99,21.03,169400.0,17.803,17.8115,17.7523,17.7861,169400.0
2012-11-16 10:05:00,21.03,21.05,21.0,21.04,103600.0,17.7861,17.803,17.7607,17.7946,103600.0
2012-11-16 10:10:00,21.04,21.06,21.03,21.05,207600.0,17.7946,17.8115,17.7861,17.803,207600.0
2012-11-16 10:15:00,21.05,21.11,21.05,21.08,180800.0,17.803,17.8538,17.803,17.8284,180800.0
2012-11-16 10:20:00,21.08,21.1,21.07,21.08,214600.0,17.8284,17.8453,17.8199,17.8284,214600.0
2012-11-16 10:25:00,21.09,21.18,21.07,21.14,178200.0,17.8368,17.913,17.8199,17.8791,178200.0
2012-11-16 10:30:00,21.13,21.15,21.11,21.13,171200.0,17.8707,17.8876,17.8538,17.8707,171200.0
2012-11-16 10:35:00,21.13,21.15,21.1,21.1,159000.0,17.8707,17.8876,17.8453,17.8453,159000.0
2012-11-16 10:40:00,21.1,21.11,21.08,21.1,184600.0,17.8453,17.8538,17.8284,17.8453,184600.0
2012-11-16 10:45:00,21.1,21.1,21.06,21.07,234200.0,17.8453,17.8453,17.8115,17.8199,234200.0
2012-11-16 10:50:00,21.07,21.11,21.07,21.11,117800.0,17.8199,17.8538,17.8199,17.8538,117800.0
2012-11-16 10:55:00,21.11,21.11,21.05,21.08,167800.0,17.8538,17.8538,17.803,17.8284,167800.0
2012-11-16 11:00:00,21.07,21.1,21.07,21.09,95000.0,17.8199,17.8453,17.8199,17.8368,95000.0
2012-11-16 11:05:00,21.09,21.11,21.09,21.1,255600.0,17.8368,17.8538,17.8368,17.8453,255600.0
2012-11-16 11:10:00,21.1,21.11,21.08,21.1,159400.0,17.8453,17.8538,17.8284,17.8453,159400.0
2012-11-16 11:15:00,21.1,21.11,21.07,21.08,258600.0,17.8453,17.8538,17.8199,17.8284,258600.0
2012-11-16 11:20:00,21.08,21.08,21.03,21.03,77400.0,17.8284,17.8284,17.7861,17.7861,77400.0
2012-11-16 11:25:00,21.03,21.03,20.99,21.0,137000.0,17.7861,17.7861,17.7523,17.7607,137000.0
2012-11-16 11:30:00,21.01,21.04,21.01,21.03,93200.0,17.7692,17.7946,17.7692,17.7861,93200.0
2012-11-16 11:35:00,21.02,21.08,21.02,21.06,142800.0,17.7776,17.8284,17.7776,17.8115,142800.0
2012-11-16 11:40:00,21.06,21.18,21.05,21.15,191800.0,17.8115,17.913,17.803,17.8876,191800.0
2012-11-16 11:45:00,21.15,21.19,21.11,21.18,116200.0,17.8876,17.9214,17.8538,17.913,116200.0
2012-11-16 11:50:00,21.18,21.22,21.17,21.17,156800.0,17.913,17.9468,17.9045,17.9045,156800.0
2012-11-16 11:55:00,21.17,21.23,21.16,21.22,179400.0,17.9045,17.9552,17.896,17.9468,179400.0
2012-11-16 12:00:00,21.22,21.29,21.22,21.23,310800.0,17.9468,18.006,17.9468,17.9552,310800.0
2012-11-16 12:05:00,21.24,21.24,21.18,21.19,252800.0,17.9637,17.9637,17.913,17.9214,252800.0
2012-11-16 12:10:00,21.18,21.22,21.17,21.18,115400.0,17.913,17.9468,17.9045,17.913,115400.0
2012-11-16 12:15:00,21.19,21.21,21.17,21.18,61600.0,17.9214,17.9383,17.9045,17.913,61600.0
2012-11-16 12:20:00,21.18,21.18,21.15,21.16,92600.0,17.913,17.913,17.8876,17.896,92600.0
2012-11-16 12:25:00,21.16,21.18,21.15,21.16,75000.0,17.896,17.913,17.8876,17.896,75000.0
2012-11-16 12:30:00,21.16,21.22,21.15,21.21,122000.0,17.896,17.9468,17.8876,17.9383,122000.0
2012-11-16 12:35:00,21.21,21.23,21.2,21.21,58600.0,17.9383,17.9552,17.9299,17.9383,58600.0
2012-11-16 12:40:00,21.21,21.22,21.16,21.16,50600.0,17.9383,17.9468,17.896,17.896,50600.0
2012-11-16 12:45:00,21.16,21.19,21.16,21.17,59200.0,17.896,17.9214,17.896,17.9045,59200.0
2012-11-16 12:50:00,21.17,21.17,21.13,21.13,58200.0,17.9045,17.9045,17.8707,17.8707,58200.0
2012-11-16 12:55:00,21.13,21.15,21.11,21.11,52000.0,17.8707,17.8876,17.8538,17.8538,52000.0
2012-11-16 13:00:00,21.13,21.14,21.11,21.13,124000.0,17.8707,17.8791,17.8538,17.8707,124000.0
2012-11-16 13:05:00,21.13,21.15,21.11,21.15,109200.0,17.8707,17.8876,17.8538,17.8876,109200.0
2012-11-16 13:10:00,21.15,21.15,21.11,21.11,129800.0,17.8876,17.8876,17.8538,17.8538,129800.0
2012-11-16 13:15:00,21.11,21.12,21.08,21.1,138600.0,17.8538,17.8622,17.8284,17.8453,138600.0
2012-11-16 13:20:00,21.09,21.11,21.08,21.1,59000.0,17.8368,17.8538,17.8284,17.8453,59000.0
2012-11-16 13:25:00,21.1,21.13,21.09,21.11,161400.0,17.8453,17.8707,17.8368,17.8538,161400.0
2012-11-16 13:30:00,21.11,21.13,21.11,21.11,132800.0,17.8538,17.8707,17.8538,17.8538,132800.0
2012-11-16 13:35:00,21.11,21.13,21.09,21.09,111200.0,17.8538,17.8707,17.8368,17.8368,111200.0
2012-11-16 13:40:00,21.09,21.11,21.08,21.11,49600.0,17.8368,17.8538,17.8284,17.8538,49600.0
2012-11-16 13:45:00,21.11,21.11,21.09,21.11,66200.0,17.8538,17.8538,17.8368,17.8538,66200.0
2012-11-16 13:50:00,21.11,21.14,21.09,21.11,131200.0,17.8538,17.8791,17.8368,17.8538,131200.0
2012-11-16 13:55:00,21.11,21.15,21.1,21.13,137200.0,17.8538,17.8876,17.8453,17.8707,137200.0
2012-11-16 14:00:00,21.13,21.14,21.11,21.13,218000.0,17.8707,17.8791,17.8538,17.8707,218000.0
2012-11-16 14:05:00,21.13,21.18,21.13,21.17,204000.0,17.8707,17.913,17.8707,17.9045,204000.0
2012-11-16 14:10:00,21.16,21.18,21.16,21.18,228600.0,17.896,17.913,17.896,17.913,228600.0
2012-11-16 14:15:00,21.18,21.18,21.15,21.15,75200.0,17.913,17.913,17.8876,17.8876,75200.0
2012-11-16 14:20:00,21.15,21.17,21.13,21.14,64200.0,17.8876,17.9045,17.8707,17.8791,64200.0
2012-11-16 14:25:00,21.14,21.15,21.12,21.13,118400.0,17.8791,17.8876,17.8622,17.8707,118400.0
2012-11-16 14:30:00,21.13,21.15,21.11,21.12,270600.0,17.8707,17.8876,17.8538,17.8622,270600.0
2012-11-16 14:35:00,21.13,21.14,21.1,21.14,161000.0,17.8707,17.8791,17.8453,17.8791,161000.0
2012-11-16 14:40:00,21.14,21.17,21.14,21.15,146000.0,17.8791,17.9045,17.8791,17.8876,146000.0
2012-11-16 14:45:00,21.15,21.17,21.15,21.17,168800.0,17.8876,17.9045,17.8876,17.9045,168800.0
2012-11-16 14:50:00,21.17,21.21,21.16,21.2,187600.0,17.9045,17.9383,17.896,17.9299,187600.0
2012-11-16 14:55:00,21.21,21.24,21.18,21.22,202800.0,17.9383,17.9637,17.913,17.9468,202800.0
2012-11-16 15:00:00,21.22,21.22,21.19,21.2,97600.0,17.9468,17.9468,17.9214,17.9299,97600.0
2012-11-16 15:05:00,21.2,21.25,21.2,21.24,457000.0,17.9299,17.9722,17.9299,17.9637,457000.0
2012-11-16 15:10:00,21.24,21.24,21.2,21.22,209600.0,17.9637,17.9637,17.9299,17.9468,209600.0
2012-11-16 15:15:00,21.22,21.24,21.2,21.22,123600.0,17.9468,17.9637,17.9299,17.9468,123600.0
2012-11-16 15:20:00,21.21,21.24,21.21,21.22,97600.0,17.9383,17.9637,17.9383,17.9468,97600.0
2012-11-16 15:25:00,21.22,21.22,21.18,21.2,126800.0,17.9468,17.9468,17.913,17.9299,126800.0
2012-11-16 15:30:00,21.2,21.25,21.19,21.23,209200.0,17.9299,17.9722,17.9214,17.9552,209200.0
2012-11-16 15:35:00,21.22,21.24,21.22,21.24,173200.0,17.9468,17.9637,17.9468,17.9637,173200.0
2012-11-16 15:40:00,21.23,21.25,21.22,21.24,209000.0,17.9552,17.9722,17.9468,17.9637,209000.0
2012-11-16 15:45:00,21.23,21.25,21.22,21.24,685000.0,17.9552,17.9722,17.9468,17.9637,685000.0
2012-11-16 15:50:00,21.24,21.25,21.22,21.24,411400.0,17.9637,17.9722,17.9468,17.9637,411400.0
2012-11-16 15:55:00,21.24,21.28,21.23,21.23,1334000.0,17.9637,17.9975,17.9552,17.9552,1334000.0
2012-11-19 09:30:00,21.32,21.5,21.32,21.48,101600.0,18.0314,18.1836,18.0314,18.1667,101600.0
2012-11-19 09:35:00,21.46,21.53,21.43,21.51,743600.0,18.1498,18.209,18.1244,18.1921,743600.0
2012-11-19 09:40:00,21.52,21.52,21.44,21.48,482200.0,18.2005,18.2005,18.1329,18.1667,482200.0
2012-11-19 09:45:00,21.48,21.51,21.44,21.45,212400.0,18.1667,18.1921,18.1329,18.1413,212400.0
2012-11-19 09:50:00,21.46,21.48,21.43,21.48,390600.0,18.1498,18.1667,18.1244,18.1667,390600.0
2012-11-19 09:55:00,21.48,21.54,21.48,21.54,177400.0,18.1667,18.2174,18.1667,18.2174,177400.0
2012-11-19 10:00:00,21.54,21.56,21.49,21.5,312400.0,18.2174,18.2343,18.1751,18.1836,312400.0
2012-11-19 10:05:00,21.5,21.53,21.5,21.52,116800.0,18.1836,18.209,18.1836,18.2005,116800.0
2012-11-19 10:10:00,21.52,21.56,21.52,21.55,184800.0,18.2005,18.2343,18.2005,18.2259,184800.0
2012-11-19 10:15:00,21.56,21.62,21.55,21.61,392800.0,18.2343,18.2851,18.2259,18.2766,392800.0
2012-11-19 10:20:00,21.61,21.65,21.57,21.57,113800.0,18.2766,18.3105,18.2428,18.2428,113800.0
2012-11-19 10:25:00,21.57,21.59,21.55,21.59,102000.0,18.2428,18.2597,18.2259,18.2597,102000.0
2012-11-19 10:30:00,21.59,21.62,21.58,21.62,109600.0,18.2597,18.2851,18.2513,18.2851,109600.0
2012-11-19 10:35:00,21.62,21.67,21.61,21.66,268000.0,18.2851,18.3274,18.2766,18.3189,268000.0
2012-11-19 10:40:00,21.65,21.68,21.63,21.67,178800.0,18.3105,18.3358,18.2935,18.3274,178800.0
2012-11-19 10:45:00,21.67,21.68,21.65,21.67,91000.0,18.3274,18.3358,18.3105,18.3274,91000.0
2012-11-19 10:50:00,21.67,21.68,21.64,21.68,96400.0,18.3274,18.3358,18.302,18.3358,96400.0
2012-11-19 10:55:00,21.68,21.72,21.65,21.71,452000.0,18.3358,18.3697,18.3105,18.3612,452000.0
2012-11-19 11:00:00,21.71,21.74,21.69,21.71,176200.0,18.3612,18.3866,18.3443,18.3612,176200.0
2012-11-19 11:05:00,21.71,21.78,21.71,21.78,377000.0,18.3612,18.4204,18.3612,18.4204,377000.0
2012-11-19 11:10:00,21.78,21.8,21.74,21.8,216800.0,18.4204,18.4373,18.3866,18.4373,216800.0
2012-11-19 11:15:00,21.8,21.83,21.77,21.79,232600.0,18.4373,18.4627,18.4119,18.4289,232600.0
2012-11-19 11:20:00,21.79,21.83,21.79,21.82,198800.0,18.4289,18.4627,18.4289,18.4542,198800.0
2012-11-19 11:25:00,21.82,21.87,21.82,21.87,212400.0,18.4542,18.4965,18.4542,18.4965,212400.0
2012-11-19 11:30:00,21.87,21.88,21.8,21.82,146200.0,18.4965,18.505,18.4373,18.4542,146200.0
2012-11-19 11:35:00,21.82,21.83,21.78,21.8,178600.0,18.4542,18.4627,18.4204,18.4373,178600.0
2012-11-19 11:40:00,21.8,21.81,21.78,21.79,189800.0,18.4373,18.4458,18.4204,18.4289,189800.0
2012-11-19 11:45:00,21.79,21.83,21.79,21.82,59000.0,18.4289,18.4627,18.4289,18.4542,59000.0
2012-11-19 11:50:00,21.82,21.86,21.82,21.86,153000.0,18.4542,18.4881,18.4542,18.4881,153000.0
2012-11-19 11:55:00,21.86,21.9,21.85,21.9,136800.0,18.4881,18.5219,18.4796,18.5219,136800.0
2012-11-19 12:00:00,21.9,21.94,21.89,21.91,290200.0,18.5219,18.5557,18.5134,18.5304,290200.0
2012-11-19 12:05:00,21.9,21.93,21.86,21.92,291200.0,18.5219,18.5473,18.4881,18.5388,291200.0
2012-11-19 12:10:00,21.93,21.93,21.89,21.92,64400.0,18.5473,18.5473,18.5134,18.5388,64400.0
2012-11-19 12:15:00,21.92,21.93,21.91,21.93,82000.0,18.5388,18.5473,18.5304,18.5473,82000.0
2012-11-19 12:20:00,21.93,21.93,21.9,21.92,103400.0,18.5473,18.5473,18.5219,18.5388,103400.0
2012-11-19 12:25:00,21.92,21.92,21.88,21.88,64200.0,18.5388,18.5388,18.505,18.505,64200.0
2012-11-19 12:30:00,21.88,21.89,21.86,21.88,91600.0,18.505,18.5134,18.4881,18.505,91600.0
2012-11-19 12:35:00,21.88,21.9,21.87,21.87,56200.0,18.505,18.5219,18.4965,18.4965,56200.0
2012-11-19 12:40:00,21.87,21.9,21.85,21.89,126400.0,18.4965,18.5219,18.4796,18.5134,126400.0
2012-11-19 12:45:00,21.89,21.9,21.85,21.85,101200.0,18.5134,18.5219,18.4796,18.4796,101200.0
2012-11-19 12:50:00,21.85,21.86,21.8,21.83,124400.0,18.4796,18.4881,18.4373,18.4627,124400.0
2012-11-19 12:55:00,21.83,21.84,21.81,21.84,127000.0,18.4627,18.4711,18.4458,18.4711,127000.0
2012-11-19 13:00:00,21.84,21.86,21.83,21.86,51200.0,18.4711,18.4881,18.4627,18.4881,51200.0
2012-11-19 13:05:00,21.85,21.89,21.85,21.86,295000.0,18.4796,18.5134,18.4796,18.4881,295000.0
2012-11-19 13:10:00,21.86,21.88,21.84,21.86,116200.0,18.4881,18.505,18.4711,18.4881,116200.0
2012-11-19 13:15:00,21.86,21.86,21.83,21.83,100800.0,18.4881,18.4881,18.4627,18.4627,100800.0
2012-11-19 13:20:00,21.83,21.85,21.82,21.85,101200.0,18.4627,18.4796,18.4542,18.4796,101200.0
2012-11-19 13:25:00,21.85,21.88,21.84,21.86,136600.0,18.4796,18.505,18.4711,18.4881,136600.0
2012-11-19 13:30:00,21.87,21.88,21.86,21.88,137000.0,18.4965,18.505,18.4881,18.505,137000.0
2012-11-19 13:35:00,21.88,21.91,21.88,21.91,174800.0,18.505,18.5304,18.505,18.5304,174800.0
2012-11-19 13:40:00,21.91,21.92,21.88,21.89,241200.0,18.5304,18.5388,18.505,18.5134,241200.0
2012-11-19 13:45:00,21.9,21.91,21.88,21.88,84800.0,18.5219,18.5304,18.505,18.505,84800.0
2012-11-19 13:50:00,21.88,21.92,21.88,21.92,140000.0,18.505,18.5388,18.505,18.5388,140000.0
2012-11-19 13:55:00,21.92,21.93,21.9,21.92,230000.0,18.5388,18.5473,18.5219,18.5388,230000.0
2012-11-19 14:00:00,21.93,21.97,21.92,21.97,225200.0,18.5473,18.5811,18.5388,18.5811,225200.0
2012-11-19 14:05:00,21.97,21.99,21.96,21.97,190000.0,18.5811,18.598,18.5726,18.5811,190000.0
2012-11-19 14:10:00,21.97,21.97,21.93,21.93,90200.0,18.5811,18.5811,18.5473,18.5473,90200.0
2012-11-19 14:15:00,21.93,21.94,21.91,21.93,202800.0,18.5473,18.5557,18.5304,18.5473,202800.0
2012-11-19 14:20:00,21.93,21.97,21.93,21.97,124400.0,18.5473,18.5811,18.5473,18.5811,124400.0
2012-11-19 14:25:00,21.97,21.97,21.93,21.95,117400.0,18.5811,18.5811,18.5473,18.5642,117400.0
2012-11-19 14:30:00,21.93,21.96,21.9,21.9,209000.0,18.5473,18.5726,18.5219,18.5219,209000.0
2012-11-19 14:35:00,21.91,21.92,21.87,21.9,210400.0,18.5304,18.5388,18.4965,18.5219,210400.0
2012-11-19 14:40:00,21.9,21.95,21.88,21.93,237000.0,18.5219,18.5642,18.505,18.5473,237000.0
2012-11-19 14:45:00,21.93,21.96,21.92,21.95,140000.0,18.5473,18.5726,18.5388,18.5642,140000.0
2012-11-19 14:50:00,21.95,21.97,21.93,21.93,232600.0,18.5642,18.5811,18.5473,18.5473,232600.0
2012-11-19 14:55:00,21.93,21.96,21.92,21.94,171600.0,18.5473,18.5726,18.5388,18.5557,171600.0
2012-11-19 15:00:00,21.94,21.94,21.92,21.92,119800.0,18.5557,18.5557,18.5388,18.5388,119800.0
2012-11-19 15:05:00,21.93,21.93,21.91,21.92,156600.0,18.5473,18.5473,18.5304,18.5388,156600.0
2012-11-19 15:10:00,21.93,21.96,21.91,21.93,304800.0,18.5473,18.5726,18.5304,18.5473,304800.0
2012-11-19 15:15:00,21.93,21.93,21.9,21.9,404000.0,18.5473,18.5473,18.5219,18.5219,404000.0
2012-11-19 15:20:00,21.9,21.94,21.9,21.93,238000.0,18.5219,18.5557,18.5219,18.5473,238000.0
2012-11-19 15:25:00,21.93,21.95,21.91,21.93,241200.0,18.5473,18.5642,18.5304,18.5473,241200.0
2012-11-19 15:30:00,21.93,21.96,21.92,21.96,205600.0,18.5473,18.5726,18.5388,18.5726,205600.0
2012-11-19 15:35:00,21.96,21.97,21.93,21.96,293000.0,18.5726,18.5811,18.5473,18.5726,293000.0
2012-11-19 15:40:00,21.96,21.97,21.95,21.97,386200.0,18.5726,18.5811,18.5642,18.5811,386200.0
2012-11-19 15:45:00,21.97,22.01,21.96,22.0,680000.0,18.5811,18.6149,18.5726,18.6065,680000.0
2012-11-19 15:50:00,22.0,22.04,21.99,22.04,554200.0,18.6065,18.6403,18.598,18.6403,554200.0
2012-11-19 15:55:00,22.04,22.05,22.02,22.04,790600.0,18.6403,18.6488,18.6234,18.6403,790600.0
2012-11-20 09:30:00,22.04,22.08,21.97,22.05,223000.0,18.6403,18.6741,18.5811,18.6488,223000.0
2012-11-20 09:35:00,22.04,22.04,21.95,21.96,98000.0,18.6403,18.6403,18.5642,18.5726,98000.0
2012-11-20 09:40:00,21.97,22.0,21.93,21.97,72800.0,18.5811,18.6065,18.5473,18.5811,72800.0
2012-11-20 09:45:00,21.97,22.04,21.96,22.04,175200.0,18.5811,18.6403,18.5726,18.6403,175200.0
2012-11-20 09:50:00,22.04,22.06,21.99,22.03,145200.0,18.6403,18.6572,18.598,18.6318,145200.0
2012-11-20 09:55:00,22.03,22.08,22.02,22.06,110000.0,18.6318,18.6741,18.6234,18.6572,110000.0
2012-11-20 10:00:00,22.06,22.06,22.0,22.02,125400.0,18.6572,18.6572,18.6065,18.6234,125400.0
2012-11-20 10:05:00,22.02,22.03,21.94,21.95,141000.0,18.6234,18.6318,18.5557,18.5642,141000.0
2012-11-20 10:10:00,21.95,22.06,21.94,22.0,135000.0,18.5642,18.6572,18.5557,18.6065,135000.0
2012-11-20 10:15:00,22.0,22.02,21.98,22.02,171200.0,18.6065,18.6234,18.5896,18.6234,171200.0
2012-11-20 10:20:00,22.03,22.03,21.99,22.0,66800.0,18.6318,18.6318,18.598,18.6065,66800.0
2012-11-20 10:25:00,22.0,22.01,21.99,22.0,172600.0,18.6065,18.6149,18.598,18.6065,172600.0
2012-11-20 10:30:00,21.99,22.0,21.95,21.95,281600.0,18.598,18.6065,18.5642,18.5642,281600.0
2012-11-20 10:35:00,21.95,21.96,21.92,21.95,119200.0,18.5642,18.5726,18.5388,18.5642,119200.0
2012-11-20 10:40:00,21.95,21.95,21.91,21.91,122400.0,18.5642,18.5642,18.5304,18.5304,122400.0
2012-11-20 10:45:00,21.92,21.93,21.9,21.9,118600.0,18.5388,18.5473,18.5219,18.5219,118600.0
2012-11-20 10:50:00,21.91,21.91,21.83,21.83,320800.0,18.5304,18.5304,18.4627,18.4627,320800.0
2012-11-20 10:55:00,21.83,21.86,21.8,21.8,296800.0,18.4627,18.4881,18.4373,18.4373,296800.0
2012-11-20 11:00:00,21.8,21.81,21.75,21.78,173000.0,18.4373,18.4458,18.395,18.4204,173000.0
2012-11-20 11:05:00,21.78,21.85,21.78,21.83,126400.0,18.4204,18.4796,18.4204,18.4627,126400.0
2012-11-20 11:10:00,21.84,21.86,21.8,21.83,173400.0,18.4711,18.4881,18.4373,18.4627,173400.0
2012-11-20 11:15:00,21.84,21.88,21.84,21.86,127400.0,18.4711,18.505,18.4711,18.4881,127400.0
2012-11-20 11:20:00,21.86,21.91,21.84,21.9,68400.0,18.4881,18.5304,18.4711,18.5219,68400.0
2012-11-20 11:25:00,21.91,21.94,21.89,21.89,70400.0,18.5304,18.5557,18.5134,18.5134,70400.0
2012-11-20 11:30:00,21.9,21.93,21.87,21.89,118000.0,18.5219,18.5473,18.4965,18.5134,118000.0
2012-11-20 11:35:00,21.89,21.91,21.86,21.87,68800.0,18.5134,18.5304,18.4881,18.4965,68800.0
2012-11-20 11:40:00,21.87,21.92,21.86,21.91,98200.0,18.4965,18.5388,18.4881,18.5304,98200.0
2012-11-20 11:45:00,21.91,21.92,21.87,21.89,135800.0,18.5304,18.5388,18.4965,18.5134,135800.0
2012-11-20 11:50:00,21.88,21.92,21.86,21.9,88000.0,18.505,18.5388,18.4881,18.5219,88000.0
2012-11-20 11:55:00,21.9,21.91,21.86,21.86,201400.0,18.5219,18.5304,18.4881,18.4881,201400.0
2012-11-20 12:00:00,21.86,21.89,21.85,21.85,119600.0,18.4881,18.5134,18.4796,18.4796,119600.0
2012-11-20 12:05:00,21.85,21.86,21.8,21.82,177600.0,18.4796,18.4881,18.4373,18.4542,177600.0
2012-11-20 12:10:00,21.82,21.85,21.8,21.8,78800.0,18.4542,18.4796,18.4373,18.4373,78800.0
2012-11-20 12:15:00,21.81,21.81,21.75,21.75,126200.0,18.4458,18.4458,18.395,18.395,126200.0
2012-11-20 12:20:00,21.76,21.79,21.74,21.76,178400.0,18.4035,18.4289,18.3866,18.4035,178400.0
2012-11-20 12:25:00,21.76,21.76,21.71,21.73,147800.0,18.4035,18.4035,18.3612,18.3781,147800.0
2012-11-20 12:30:00,21.73,21.77,21.73,21.77,98000.0,18.3781,18.4119,18.3781,18.4119,98000.0
2012-11-20 12:35:00,21.77,21.78,21.73,21.73,64200.0,18.4119,18.4204,18.3781,18.3781,64200.0
2012-11-20 12:40:00,21.73,21.75,21.71,21.71,86200.0,18.3781,18.395,18.3612,18.3612,86200.0
2012-11-20 12:45:00,21.71,21.72,21.67,21.68,337400.0,18.3612,18.3697,18.3274,18.3358,337400.0
2012-11-20 12:50:00,21.68,21.7,21.68,21.69,123400.0,18.3358,18.3527,18.3358,18.3443,123400.0
2012-11-20 12:55:00,21.69,21.71,21.67,21.68,261000.0,18.3443,18.3612,18.3274,18.3358,261000.0
2012-11-20 13:00:00,21.68,21.69,21.66,21.67,101200.0,18.3358,18.3443,18.3189,18.3274,101200.0
2012-11-20 13:05:00,21.67,21.68,21.64,21.64,66000.0,18.3274,18.3358,18.302,18.302,66000.0
2012-11-20 13:10:00,21.64,21.64,21.58,21.63,161000.0,18.302,18.302,18.2513,18.2935,161000.0
2012-11-20 13:15:00,21.63,21.69,21.63,21.66,128600.0,18.2935,18.3443,18.2935,18.3189,128600.0
2012-11-20 13:20:00,21.67,21.73,21.66,21.73,98200.0,18.3274,18.3781,18.3189,18.3781,98200.0
2012-11-20 13:25:00,21.73,21.73,21.62,21.62,213000.0,18.3781,18.3781,18.2851,18.2851,213000.0
2012-11-20 13:30:00,21.63,21.63,21.61,21.61,60400.0,18.2935,18.2935,18.2766,18.2766,60400.0
2012-11-20 13:35:00,21.62,21.65,21.61,21.63,74000.0,18.2851,18.3105,18.2766,18.2935,74000.0
2012-11-20 13:40:00,21.63,21.65,21.62,21.65,47800.0,18.2935,18.3105,18.2851,18.3105,47800.0
2012-11-20 13:45:00,21.66,21.71,21.64,21.69,87400.0,18.3189,18.3612,18.302,18.3443,87400.0
2012-11-20 13:50:00,21.7,21.74,21.69,21.74,180800.0,18.3527,18.3866,18.3443,18.3866,180800.0
2012-11-20 13:55:00,21.73,21.74,21.7,21.73,113000.0,18.3781,18.3866,18.3527,18.3781,113000.0
2012-11-20 14:00:00,21.73,21.74,21.7,21.7,138600.0,18.3781,18.3866,18.3527,18.3527,138600.0
2012-11-20 14:05:00,21.7,21.71,21.69,21.71,74400.0,18.3527,18.3612,18.3443,18.3612,74400.0
2012-11-20 14:10:00,21.7,21.74,21.7,21.71,88600.0,18.3527,18.3866,18.3527,18.3612,88600.0
2012-11-20 14:15:00,21.71,21.74,21.71,21.72,133800.0,18.3612,18.3866,18.3612,18.3697,133800.0
2012-11-20 14:20:00,21.72,21.75,21.72,21.73,105400.0,18.3697,18.395,18.3697,18.3781,105400.0
2012-11-20 14:25:00,21.73,21.76,21.72,21.75,126800.0,18.3781,18.4035,18.3697,18.395,126800.0
2012-11-20 14:30:00,21.75,21.75,21.73,21.75,142200.0,18.395,18.395,18.3781,18.395,142200.0
2012-11-20 14:35:00,21.75,21.75,21.73,21.74,124400.0,18.395,18.395,18.3781,18.3866,124400.0
2012-11-20 14:40:00,21.74,21.76,21.73,21.73,98800.0,18.3866,18.4035,18.3781,18.3781,98800.0
2012-11-20 14:45:00,21.73,21.77,21.73,21.74,78200.0,18.3781,18.4119,18.3781,18.3866,78200.0
2012-11-20 14:50:00,21.74,21.75,21.73,21.75,83000.0,18.3866,18.395,18.3781,18.395,83000.0
2012-11-20 14:55:00,21.75,21.75,21.73,21.74,85200.0,18.395,18.395,18.3781,18.3866,85200.0
2012-11-20 15:00:00,21.75,21.77,21.74,21.75,150000.0,18.395,18.4119,18.3866,18.395,150000.0
2012-11-20 15:05:00,21.75,21.76,21.72,21.75,323400.0,18.395,18.4035,18.3697,18.395,323400.0
2012-11-20 15:10:00,21.75,21.75,21.72,21.74,125400.0,18.395,18.395,18.3697,18.3866,125400.0
2012-11-20 15:15:00,21.74,21.75,21.71,21.72,204200.0,18.3866,18.395,18.3612,18.3697,204200.0
2012-11-20 15:20:00,21.72,21.73,21.7,21.72,97800.0,18.3697,18.3781,18.3527,18.3697,97800.0
2012-11-20 15:25:00,21.72,21.73,21.69,21.71,123000.0,18.3697,18.3781,18.3443,18.3612,123000.0
2012-11-20 15:30:00,21.71,21.74,21.71,21.72,147800.0,18.3612,18.3866,18.3612,18.3697,147800.0
2012-11-20 15:35:00,21.72,21.73,21.71,21.72,111400.0,18.3697,18.3781,18.3612,18.3697,111400.0
2012-11-20 15:40:00,21.72,21.72,21.7,21.71,142600.0,18.3697,18.3697,18.3527,18.3612,142600.0
2012-11-20 15:45:00,21.71,21.74,21.7,21.71,248800.0,18.3612,18.3866,18.3527,18.3612,248800.0
2012-11-20 15:50:00,21.72,21.75,21.7,21.74,330400.0,18.3697,18.395,18.3527,18.3866,330400.0
2012-11-20 15:55:00,21.74,21.77,21.72,21.77,364000.0,18.3866,18.4119,18.3697,18.4119,364000.0
2012-11-21 09:30:00,21.84,21.86,21.73,21.86,117400.0,18.4711,18.4881,18.3781,18.4881,117400.0
2012-11-21 09:35:00,21.89,21.96,21.88,21.93,213600.0,18.5134,18.5726,18.505,18.5473,213600.0
2012-11-21 09:40:00,21.94,21.96,21.81,21.82,113600.0,18.5557,18.5726,18.4458,18.4542,113600.0
2012-11-21 09:45:00,21.81,21.82,21.77,21.82,131200.0,18.4458,18.4542,18.4119,18.4542,131200.0
2012-11-21 09:50:00,21.82,21.85,21.82,21.83,70000.0,18.4542,18.4796,18.4542,18.4627,70000.0
2012-11-21 09:55:00,21.82,21.86,21.82,21.83,74000.0,18.4542,18.4881,18.4542,18.4627,74000.0
2012-11-21 10:00:00,21.83,21.84,21.75,21.75,89600.0,18.4627,18.4711,18.395,18.395,89600.0
2012-11-21 10:05:00,21.76,21.76,21.7,21.71,101800.0,18.4035,18.4035,18.3527,18.3612,101800.0
2012-11-21 10:10:00,21.71,21.75,21.71,21.72,74000.0,18.3612,18.395,18.3612,18.3697,74000.0
2012-11-21 10:15:00,21.72,21.75,21.71,21.73,112200.0,18.3697,18.395,18.3612,18.3781,112200.0
2012-11-21 10:20:00,21.74,21.75,21.68,21.69,82200.0,18.3866,18.395,18.3358,18.3443,82200.0
2012-11-21 10:25:00,21.68,21.69,21.64,21.67,118000.0,18.3358,18.3443,18.302,18.3274,118000.0
2012-11-21 10:30:00,21.67,21.68,21.66,21.68,80400.0,18.3274,18.3358,18.3189,18.3358,80400.0
2012-11-21 10:35:00,21.68,21.7,21.66,21.67,71800.0,18.3358,18.3527,18.3189,18.3274,71800.0
2012-11-21 10:40:00,21.67,21.71,21.66,21.71,85200.0,18.3274,18.3612,18.3189,18.3612,85200.0
2012-11-21 10:45:00,21.71,21.72,21.68,21.68,72600.0,18.3612,18.3697,18.3358,18.3358,72600.0
2012-11-21 10:50:00,21.68,21.71,21.66,21.71,72400.0,18.3358,18.3612,18.3189,18.3612,72400.0
2012-11-21 10:55:00,21.71,21.73,21.69,21.71,73200.0,18.3612,18.3781,18.3443,18.3612,73200.0
2012-11-21 11:00:00,21.71,21.72,21.66,21.67,94600.0,18.3612,18.3697,18.3189,18.3274,94600.0
2012-11-21 11:05:00,21.67,21.7,21.67,21.7,72800.0,18.3274,18.3527,18.3274,18.3527,72800.0
2012-11-21 11:10:00,21.7,21.72,21.68,21.71,102000.0,18.3527,18.3697,18.3358,18.3612,102000.0
2012-11-21 11:15:00,21.71,21.72,21.68,21.69,74800.0,18.3612,18.3697,18.3358,18.3443,74800.0
2012-11-21 11:20:00,21.69,21.7,21.65,21.66,106200.0,18.3443,18.3527,18.3105,18.3189,106200.0
2012-11-21 11:25:00,21.66,21.67,21.64,21.66,61400.0,18.3189,18.3274,18.302,18.3189,61400.0
2012-11-21 11:30:00,21.66,21.67,21.64,21.64,76200.0,18.3189,18.3274,18.302,18.302,76200.0
2012-11-21 11:35:00,21.65,21.66,21.62,21.64,90200.0,18.3105,18.3189,18.2851,18.302,90200.0
2012-11-21 11:40:00,21.65,21.66,21.63,21.65,98200.0,18.3105,18.3189,18.2935,18.3105,98200.0
2012-11-21 11:45:00,21.65,21.67,21.63,21.64,95200.0,18.3105,18.3274,18.2935,18.302,95200.0
2012-11-21 11:50:00,21.65,21.66,21.63,21.63,81200.0,18.3105,18.3189,18.2935,18.2935,81200.0
2012-11-21 11:55:00,21.62,21.65,21.61,21.64,109000.0,18.2851,18.3105,18.2766,18.302,109000.0
2012-11-21 12:00:00,21.65,21.67,21.62,21.67,134800.0,18.3105,18.3274,18.2851,18.3274,134800.0
2012-11-21 12:05:00,21.67,21.68,21.66,21.67,73800.0,18.3274,18.3358,18.3189,18.3274,73800.0
2012-11-21 12:10:00,21.67,21.7,21.66,21.67,120600.0,18.3274,18.3527,18.3189,18.3274,120600.0
2012-11-21 12:15:00,21.67,21.72,21.66,21.71,229200.0,18.3274,18.3697,18.3189,18.3612,229200.0
2012-11-21 12:20:00,21.7,21.73,21.7,21.73,134000.0,18.3527,18.3781,18.3527,18.3781,134000.0
2012-11-21 12:25:00,21.73,21.78,21.72,21.78,137600.0,18.3781,18.4204,18.3697,18.4204,137600.0
2012-11-21 12:30:00,21.78,21.8,21.77,21.78,116400.0,18.4204,18.4373,18.4119,18.4204,116400.0
2012-11-21 12:35:00,21.77,21.78,21.76,21.77,64600.0,18.4119,18.4204,18.4035,18.4119,64600.0
2012-11-21 12:40:00,21.77,21.78,21.75,21.77,88000.0,18.4119,18.4204,18.395,18.4119,88000.0
2012-11-21 12:45:00,21.77,21.78,21.76,21.78,67400.0,18.4119,18.4204,18.4035,18.4204,67400.0
2012-11-21 12:50:00,21.77,21.77,21.75,21.75,138400.0,18.4119,18.4119,18.395,18.395,138400.0
2012-11-21 12:55:00,21.75,21.75,21.71,21.72,183400.0,18.395,18.395,18.3612,18.3697,183400.0
2012-11-21 13:00:00,21.72,21.74,21.7,21.71,137600.0,18.3697,18.3866,18.3527,18.3612,137600.0
2012-11-21 13:05:00,21.7,21.71,21.68,21.68,44800.0,18.3527,18.3612,18.3358,18.3358,44800.0
2012-11-21 13:10:00,21.68,21.71,21.68,21.7,61800.0,18.3358,18.3612,18.3358,18.3527,61800.0
2012-11-21 13:15:00,21.7,21.72,21.7,21.71,40800.0,18.3527,18.3697,18.3527,18.3612,40800.0
2012-11-21 13:20:00,21.71,21.73,21.7,21.71,61000.0,18.3612,18.3781,18.3527,18.3612,61000.0
2012-11-21 13:25:00,21.71,21.72,21.71,21.72,24800.0,18.3612,18.3697,18.3612,18.3697,24800.0
2012-11-21 13:30:00,21.72,21.74,21.71,21.74,42400.0,18.3697,18.3866,18.3612,18.3866,42400.0
2012-11-21 13:35:00,21.74,21.75,21.73,21.75,37800.0,18.3866,18.395,18.3781,18.395,37800.0
2012-11-21 13:40:00,21.75,21.75,21.72,21.73,44600.0,18.395,18.395,18.3697,18.3781,44600.0
2012-11-21 13:45:00,21.73,21.75,21.73,21.75,39200.0,18.3781,18.395,18.3781,18.395,39200.0
2012-11-21 13:50:00,21.75,21.75,21.73,21.75,50200.0,18.395,18.395,18.3781,18.395,50200.0
2012-11-21 13:55:00,21.75,21.76,21.75,21.75,65600.0,18.395,18.4035,18.395,18.395,65600.0
2012-11-21 14:00:00,21.75,21.77,21.75,21.75,78200.0,18.395,18.4119,18.395,18.395,78200.0
2012-11-21 14:05:00,21.75,21.79,21.75,21.79,56000.0,18.395,18.4289,18.395,18.4289,56000.0
2012-11-21 14:10:00,21.78,21.79,21.77,21.77,51000.0,18.4204,18.4289,18.4119,18.4119,51000.0
2012-11-21 14:15:00,21.77,21.77,21.74,21.75,49600.0,18.4119,18.4119,18.3866,18.395,49600.0
2012-11-21 14:20:00,21.75,21.75,21.73,21.74,46000.0,18.395,18.395,18.3781,18.3866,46000.0
2012-11-21 14:25:00,21.74,21.74,21.7,21.73,79600.0,18.3866,18.3866,18.3527,18.3781,79600.0
2012-11-21 14:30:00,21.73,21.74,21.7,21.71,66000.0,18.3781,18.3866,18.3527,18.3612,66000.0
2012-11-21 14:35:00,21.71,21.72,21.71,21.71,41600.0,18.3612,18.3697,18.3612,18.3612,41600.0
2012-11-21 14:40:00,21.71,21.71,21.7,21.71,46200.0,18.3612,18.3612,18.3527,18.3612,46200.0
2012-11-21 14:45:00,21.71,21.71,21.69,21.7,72400.0,18.3612,18.3612,18.3443,18.3527,72400.0
2012-11-21 14:50:00,21.7,21.71,21.68,21.71,126400.0,18.3527,18.3612,18.3358,18.3612,126400.0
2012-11-21 14:55:00,21.71,21.71,21.67,21.68,184800.0,18.3612,18.3612,18.3274,18.3358,184800.0
2012-11-21 15:00:00,21.68,21.7,21.68,21.7,44400.0,18.3358,18.3527,18.3358,18.3527,44400.0
2012-11-21 15:05:00,21.7,21.71,21.7,21.7,65600.0,18.3527,18.3612,18.3527,18.3527,65600.0
2012-11-21 15:10:00,21.7,21.71,21.68,21.68,56800.0,18.3527,18.3612,18.3358,18.3358,56800.0
2012-11-21 15:15:00,21.68,21.73,21.68,21.73,140200.0,18.3358,18.3781,18.3358,18.3781,140200.0
2012-11-21 15:20:00,21.72,21.73,21.68,21.7,89200.0,18.3697,18.3781,18.3358,18.3527,89200.0
2012-11-21 15:25:00,21.7,21.7,21.67,21.68,126400.0,18.3527,18.3527,18.3274,18.3358,126400.0
2012-11-21 15:30:00,21.68,21.68,21.67,21.68,99000.0,18.3358,18.3358,18.3274,18.3358,99000.0
2012-11-21 15:35:00,21.68,21.71,21.68,21.7,106800.0,18.3358,18.3612,18.3358,18.3527,106800.0
2012-11-21 15:40:00,21.7,21.73,21.7,21.72,143200.0,18.3527,18.3781,18.3527,18.3697,143200.0
2012-11-21 15:45:00,21.72,21.73,21.71,21.71,169800.0,18.3697,18.3781,18.3612,18.3612,169800.0
2012-11-21 15:50:00,21.71,21.72,21.7,21.71,146800.0,18.3612,18.3697,18.3527,18.3612,146800.0
2012-11-21 15:55:00,21.71,21.74,21.7,21.73,310600.0,18.3612,18.3866,18.3527,18.3781,310600.0
2012-11-23 09:30:00,21.88,21.91,21.75,21.75,145800.0,18.505,18.5304,18.395,18.395,145800.0
2012-11-23 09:35:00,21.75,21.83,21.74,21.74,140200.0,18.395,18.4627,18.3866,18.3866,140200.0
2012-11-23 09:40:00,21.74,21.74,21.63,21.64,247200.0,18.3866,18.3866,18.2935,18.302,247200.0
2012-11-23 09:45:00,21.64,21.68,21.61,21.67,60800.0,18.302,18.3358,18.2766,18.3274,60800.0
2012-11-23 09:50:00,21.67,21.73,21.66,21.73,51000.0,18.3274,18.3781,18.3189,18.3781,51000.0
2012-11-23 09:55:00,21.72,21.77,21.71,21.77,65200.0,18.3697,18.4119,18.3612,18.4119,65200.0
2012-11-23 10:00:00,21.77,21.82,21.77,21.78,117600.0,18.4119,18.4542,18.4119,18.4204,117600.0
2012-11-23 10:05:00,21.78,21.81,21.75,21.79,98200.0,18.4204,18.4458,18.395,18.4289,98200.0
2012-11-23 10:10:00,21.79,21.81,21.79,21.81,45400.0,18.4289,18.4458,18.4289,18.4458,45400.0
2012-11-23 10:15:00,21.8,21.84,21.8,21.84,78400.0,18.4373,18.4711,18.4373,18.4711,78400.0
2012-11-23 10:20:00,21.83,21.87,21.83,21.86,90400.0,18.4627,18.4965,18.4627,18.4881,90400.0
2012-11-23 10:25:00,21.86,21.87,21.84,21.85,56600.0,18.4881,18.4965,18.4711,18.4796,56600.0
2012-11-23 10:30:00,21.86,21.86,21.84,21.84,61800.0,18.4881,18.4881,18.4711,18.4711,61800.0
2012-11-23 10:35:00,21.85,21.85,21.81,21.81,69200.0,18.4796,18.4796,18.4458,18.4458,69200.0
2012-11-23 10:40:00,21.81,21.84,21.8,21.82,59400.0,18.4458,18.4711,18.4373,18.4542,59400.0
2012-11-23 10:45:00,21.83,21.83,21.77,21.78,56400.0,18.4627,18.4627,18.4119,18.4204,56400.0
2012-11-23 10:50:00,21.78,21.79,21.77,21.77,44600.0,18.4204,18.4289,18.4119,18.4119,44600.0
2012-11-23 10:55:00,21.77,21.78,21.75,21.78,36800.0,18.4119,18.4204,18.395,18.4204,36800.0
2012-11-23 11:00:00,21.78,21.8,21.77,21.79,68000.0,18.4204,18.4373,18.4119,18.4289,68000.0
2012-11-23 11:05:00,21.79,21.8,21.78,21.8,87200.0,18.4289,18.4373,18.4204,18.4373,87200.0
2012-11-23 11:10:00,21.79,21.8,21.78,21.78,29200.0,18.4289,18.4373,18.4204,18.4204,29200.0
2012-11-23 11:15:00,21.78,21.78,21.77,21.77,50000.0,18.4204,18.4204,18.4119,18.4119,50000.0
2012-11-23 11:20:00,21.77,21.78,21.76,21.77,51800.0,18.4119,18.4204,18.4035,18.4119,51800.0
2012-11-23 11:25:00,21.77,21.77,21.75,21.75,53800.0,18.4119,18.4119,18.395,18.395,53800.0
2012-11-23 11:30:00,21.76,21.77,21.75,21.76,83000.0,18.4035,18.4119,18.395,18.4035,83000.0
2012-11-23 11:35:00,21.76,21.79,21.76,21.79,43200.0,18.4035,18.4289,18.4035,18.4289,43200.0
2012-11-23 11:40:00,21.79,21.8,21.79,21.8,40200.0,18.4289,18.4373,18.4289,18.4373,40200.0
2012-11-23 11:45:00,21.8,21.81,21.8,21.81,40200.0,18.4373,18.4458,18.4373,18.4458,40200.0
2012-11-23 11:50:00,21.81,21.81,21.8,21.81,34000.0,18.4458,18.4458,18.4373,18.4458,34000.0
2012-11-23 11:55:00,21.81,21.84,21.8,21.82,96600.0,18.4458,18.4711,18.4373,18.4542,96600.0
2012-11-23 12:00:00,21.82,21.84,21.81,21.82,98600.0,18.4542,18.4711,18.4458,18.4542,98600.0
2012-11-23 12:05:00,21.81,21.83,21.78,21.78,54200.0,18.4458,18.4627,18.4204,18.4204,54200.0
2012-11-23 12:10:00,21.79,21.8,21.77,21.79,61000.0,18.4289,18.4373,18.4119,18.4289,61000.0
2012-11-23 12:15:00,21.79,21.79,21.76,21.76,34400.0,18.4289,18.4289,18.4035,18.4035,34400.0
2012-11-23 12:20:00,21.76,21.77,21.75,21.75,74400.0,18.4035,18.4119,18.395,18.395,74400.0
2012-11-23 12:25:00,21.75,21.79,21.75,21.79,52000.0,18.395,18.4289,18.395,18.4289,52000.0
2012-11-23 12:30:00,21.79,21.82,21.78,21.82,79600.0,18.4289,18.4542,18.4204,18.4542,79600.0
2012-11-23 12:35:00,21.82,21.86,21.82,21.85,88600.0,18.4542,18.4881,18.4542,18.4796,88600.0
2012-11-23 12:40:00,21.86,21.88,21.84,21.86,110800.0,18.4881,18.505,18.4711,18.4881,110800.0
2012-11-23 12:45:00,21.87,21.9,21.87,21.9,107800.0,18.4965,18.5219,18.4965,18.5219,107800.0
2012-11-23 12:50:00,21.9,21.9,21.89,21.9,142200.0,18.5219,18.5219,18.5134,18.5219,142200.0
2012-11-23 12:55:00,21.9,21.96,21.9,21.96,251200.0,18.5219,18.5726,18.5219,18.5726,251200.0
2012-11-26 09:30:00,21.91,21.95,21.85,21.9,205400.0,18.5304,18.5642,18.4796,18.5219,205400.0
2012-11-26 09:35:00,21.9,21.9,21.81,21.83,103200.0,18.5219,18.5219,18.4458,18.4627,103200.0
2012-11-26 09:40:00,21.83,21.86,21.81,21.85,176800.0,18.4627,18.4881,18.4458,18.4796,176800.0
2012-11-26 09:45:00,21.85,21.85,21.79,21.83,123800.0,18.4796,18.4796,18.4289,18.4627,123800.0
2012-11-26 09:50:00,21.83,21.88,21.83,21.88,42600.0,18.4627,18.505,18.4627,18.505,42600.0
2012-11-26 09:55:00,21.88,21.88,21.8,21.83,132600.0,18.505,18.505,18.4373,18.4627,132600.0
2012-11-26 10:00:00,21.83,21.84,21.8,21.81,72400.0,18.4627,18.4711,18.4373,18.4458,72400.0
2012-11-26 10:05:00,21.81,21.81,21.74,21.75,131400.0,18.4458,18.4458,18.3866,18.395,131400.0
2012-11-26 10:10:00,21.75,21.77,21.72,21.72,109600.0,18.395,18.4119,18.3697,18.3697,109600.0
2012-11-26 10:15:00,21.71,21.71,21.66,21.67,125200.0,18.3612,18.3612,18.3189,18.3274,125200.0
2012-11-26 10:20:00,21.66,21.67,21.61,21.61,140800.0,18.3189,18.3274,18.2766,18.2766,140800.0
2012-11-26 10:25:00,21.61,21.65,21.61,21.65,64000.0,18.2766,18.3105,18.2766,18.3105,64000.0
2012-11-26 10:30:00,21.65,21.68,21.65,21.67,64000.0,18.3105,18.3358,18.3105,18.3274,64000.0
2012-11-26 10:35:00,21.68,21.7,21.67,21.68,125400.0,18.3358,18.3527,18.3274,18.3358,125400.0
2012-11-26 10:40:00,21.68,21.68,21.65,21.67,80000.0,18.3358,18.3358,18.3105,18.3274,80000.0
2012-11-26 10:45:00,21.67,21.71,21.66,21.68,123600.0,18.3274,18.3612,18.3189,18.3358,123600.0
2012-11-26 10:50:00,21.68,21.69,21.66,21.67,175600.0,18.3358,18.3443,18.3189,18.3274,175600.0
2012-11-26 10:55:00,21.68,21.68,21.6,21.6,196600.0,18.3358,18.3358,18.2682,18.2682,196600.0
2012-11-26 11:00:00,21.6,21.61,21.54,21.55,208600.0,18.2682,18.2766,18.2174,18.2259,208600.0
2012-11-26 11:05:00,21.55,21.61,21.54,21.6,77000.0,18.2259,18.2766,18.2174,18.2682,77000.0
2012-11-26 11:10:00,21.61,21.61,21.59,21.61,72200.0,18.2766,18.2766,18.2597,18.2766,72200.0
2012-11-26 11:15:00,21.61,21.62,21.58,21.58,83600.0,18.2766,18.2851,18.2513,18.2513,83600.0
2012-11-26 11:20:00,21.58,21.61,21.56,21.58,71400.0,18.2513,18.2766,18.2343,18.2513,71400.0
2012-11-26 11:25:00,21.59,21.59,21.56,21.56,93600.0,18.2597,18.2597,18.2343,18.2343,93600.0
2012-11-26 11:30:00,21.56,21.65,21.56,21.65,69200.0,18.2343,18.3105,18.2343,18.3105,69200.0
2012-11-26 11:35:00,21.65,21.67,21.65,21.66,122000.0,18.3105,18.3274,18.3105,18.3189,122000.0
2012-11-26 11:40:00,21.66,21.68,21.65,21.66,85200.0,18.3189,18.3358,18.3105,18.3189,85200.0
2012-11-26 11:45:00,21.65,21.67,21.64,21.67,48600.0,18.3105,18.3274,18.302,18.3274,48600.0
2012-11-26 11:50:00,21.67,21.68,21.66,21.66,43200.0,18.3274,18.3358,18.3189,18.3189,43200.0
2012-11-26 11:55:00,21.66,21.68,21.66,21.67,34000.0,18.3189,18.3358,18.3189,18.3274,34000.0
2012-11-26 12:00:00,21.68,21.68,21.63,21.63,69000.0,18.3358,18.3358,18.2935,18.2935,69000.0
2012-11-26 12:05:00,21.63,21.64,21.61,21.61,93200.0,18.2935,18.302,18.2766,18.2766,93200.0
2012-11-26 12:10:00,21.62,21.63,21.6,21.61,121000.0,18.2851,18.2935,18.2682,18.2766,121000.0
2012-11-26 12:15:00,21.61,21.62,21.6,21.61,90000.0,18.2766,18.2851,18.2682,18.2766,90000.0
2012-11-26 12:20:00,21.61,21.63,21.59,21.59,254000.0,18.2766,18.2935,18.2597,18.2597,254000.0
2012-11-26 12:25:00,21.6,21.6,21.56,21.58,169400.0,18.2682,18.2682,18.2343,18.2513,169400.0
2012-11-26 12:30:00,21.58,21.58,21.53,21.54,166600.0,18.2513,18.2513,18.209,18.2174,166600.0
2012-11-26 12:35:00,21.54,21.6,21.53,21.59,57400.0,18.2174,18.2682,18.209,18.2597,57400.0
2012-11-26 12:40:00,21.59,21.61,21.56,21.6,74200.0,18.2597,18.2766,18.2343,18.2682,74200.0
2012-11-26 12:45:00,21.6,21.62,21.6,21.62,48600.0,18.2682,18.2851,18.2682,18.2851,48600.0
2012-11-26 12:50:00,21.62,21.64,21.6,21.63,56600.0,18.2851,18.302,18.2682,18.2935,56600.0
2012-11-26 12:55:00,21.62,21.62,21.59,21.6,47600.0,18.2851,18.2851,18.2597,18.2682,47600.0
2012-11-26 13:00:00,21.6,21.61,21.58,21.58,121800.0,18.2682,18.2766,18.2513,18.2513,121800.0
2012-11-26 13:05:00,21.58,21.59,21.57,21.58,61800.0,18.2513,18.2597,18.2428,18.2513,61800.0
2012-11-26 13:10:00,21.59,21.59,21.57,21.57,51200.0,18.2597,18.2597,18.2428,18.2428,51200.0
2012-11-26 13:15:00,21.58,21.64,21.58,21.61,158800.0,18.2513,18.302,18.2513,18.2766,158800.0
2012-11-26 13:20:00,21.61,21.66,21.61,21.63,47000.0,18.2766,18.3189,18.2766,18.2935,47000.0
2012-11-26 13:25:00,21.63,21.63,21.61,21.61,27600.0,18.2935,18.2935,18.2766,18.2766,27600.0
2012-11-26 13:30:00,21.62,21.64,21.61,21.64,56200.0,18.2851,18.302,18.2766,18.302,56200.0
2012-11-26 13:35:00,21.64,21.66,21.64,21.65,86600.0,18.302,18.3189,18.302,18.3105,86600.0
2012-11-26 13:40:00,21.65,21.66,21.63,21.65,88000.0,18.3105,18.3189,18.2935,18.3105,88000.0
2012-11-26 13:45:00,21.65,21.66,21.63,21.63,48000.0,18.3105,18.3189,18.2935,18.2935,48000.0
2012-11-26 13:50:00,21.63,21.63,21.6,21.63,56800.0,18.2935,18.2935,18.2682,18.2935,56800.0
2012-11-26 13:55:00,21.63,21.63,21.57,21.57,65600.0,18.2935,18.2935,18.2428,18.2428,65600.0
2012-11-26 14:00:00,21.57,21.6,21.56,21.6,98600.0,18.2428,18.2682,18.2343,18.2682,98600.0
2012-11-26 14:05:00,21.6,21.61,21.58,21.61,146600.0,18.2682,18.2766,18.2513,18.2766,146600.0
2012-11-26 14:10:00,21.61,21.65,21.61,21.63,135200.0,18.2766,18.3105,18.2766,18.2935,135200.0
2012-11-26 14:15:00,21.63,21.65,21.6,21.6,54000.0,18.2935,18.3105,18.2682,18.2682,54000.0
2012-11-26 14:20:00,21.6,21.61,21.58,21.58,126000.0,18.2682,18.2766,18.2513,18.2513,126000.0
2012-11-26 14:25:00,21.58,21.6,21.57,21.6,57800.0,18.2513,18.2682,18.2428,18.2682,57800.0
2012-11-26 14:30:00,21.6,21.61,21.6,21.61,21800.0,18.2682,18.2766,18.2682,18.2766,21800.0
2012-11-26 14:35:00,21.61,21.63,21.61,21.63,60400.0,18.2766,18.2935,18.2766,18.2935,60400.0
2012-11-26 14:40:00,21.63,21.65,21.61,21.64,137200.0,18.2935,18.3105,18.2766,18.302,137200.0
2012-11-26 14:45:00,21.64,21.64,21.61,21.64,117000.0,18.302,18.302,18.2766,18.302,117000.0
2012-11-26 14:50:00,21.64,21.67,21.64,21.67,40800.0,18.302,18.3274,18.302,18.3274,40800.0
2012-11-26 14:55:00,21.67,21.71,21.67,21.71,383200.0,18.3274,18.3612,18.3274,18.3612,383200.0
2012-11-26 15:00:00,21.71,21.73,21.71,21.73,131600.0,18.3612,18.3781,18.3612,18.3781,131600.0
2012-11-26 15:05:00,21.72,21.75,21.72,21.73,168400.0,18.3697,18.395,18.3697,18.3781,168400.0
2012-11-26 15:10:00,21.72,21.73,21.71,21.73,69000.0,18.3697,18.3781,18.3612,18.3781,69000.0
2012-11-26 15:15:00,21.72,21.72,21.68,21.68,108200.0,18.3697,18.3697,18.3358,18.3358,108200.0
2012-11-26 15:20:00,21.68,21.74,21.68,21.74,110400.0,18.3358,18.3866,18.3358,18.3866,110400.0
2012-11-26 15:25:00,21.74,21.74,21.73,21.74,119200.0,18.3866,18.3866,18.3781,18.3866,119200.0
2012-11-26 15:30:00,21.74,21.74,21.71,21.72,109800.0,18.3866,18.3866,18.3612,18.3697,109800.0
2012-11-26 15:35:00,21.72,21.72,21.68,21.71,224600.0,18.3697,18.3697,18.3358,18.3612,224600.0
2012-11-26 15:40:00,21.71,21.75,21.71,21.75,142400.0,18.3612,18.395,18.3612,18.395,142400.0
2012-11-26 15:45:00,21.74,21.75,21.74,21.74,311600.0,18.3866,18.395,18.3866,18.3866,311600.0
2012-11-26 15:50:00,21.74,21.75,21.73,21.73,194800.0,18.3866,18.395,18.3781,18.3781,194800.0
2012-11-26 15:55:00,21.73,21.77,21.71,21.77,546200.0,18.3781,18.4119,18.3612,18.4119,546200.0
2012-11-27 09:30:00,21.71,21.74,21.69,21.71,196600.0,18.3612,18.3866,18.3443,18.3612,196600.0
2012-11-27 09:35:00,21.71,21.74,21.67,21.74,71000.0,18.3612,18.3866,18.3274,18.3866,71000.0
2012-11-27 09:40:00,21.74,21.8,21.74,21.78,53000.0,18.3866,18.4373,18.3866,18.4204,53000.0
2012-11-27 09:45:00,21.78,21.79,21.75,21.79,60200.0,18.4204,18.4289,18.395,18.4289,60200.0
2012-11-27 09:50:00,21.79,21.8,21.75,21.75,77800.0,18.4289,18.4373,18.395,18.395,77800.0
2012-11-27 09:55:00,21.75,21.75,21.7,21.72,66000.0,18.395,18.395,18.3527,18.3697,66000.0
2012-11-27 10:00:00,21.72,21.74,21.65,21.67,159200.0,18.3697,18.3866,18.3105,18.3274,159200.0
2012-11-27 10:05:00,21.67,21.71,21.66,21.71,128200.0,18.3274,18.3612,18.3189,18.3612,128200.0
2012-11-27 10:10:00,21.72,21.74,21.68,21.69,84000.0,18.3697,18.3866,18.3358,18.3443,84000.0
2012-11-27 10:15:00,21.69,21.7,21.67,21.67,134800.0,18.3443,18.3527,18.3274,18.3274,134800.0
2012-11-27 10:20:00,21.67,21.69,21.65,21.65,110600.0,18.3274,18.3443,18.3105,18.3105,110600.0
2012-11-27 10:25:00,21.66,21.68,21.65,21.67,139400.0,18.3189,18.3358,18.3105,18.3274,139400.0
2012-11-27 10:30:00,21.66,21.7,21.64,21.69,93000.0,18.3189,18.3527,18.302,18.3443,93000.0
2012-11-27 10:35:00,21.69,21.71,21.67,21.7,113200.0,18.3443,18.3612,18.3274,18.3527,113200.0
2012-11-27 10:40:00,21.7,21.72,21.68,21.69,142400.0,18.3527,18.3697,18.3358,18.3443,142400.0
2012-11-27 10:45:00,21.7,21.74,21.68,21.71,93800.0,18.3527,18.3866,18.3358,18.3612,93800.0
2012-11-27 10:50:00,21.72,21.73,21.7,21.71,42800.0,18.3697,18.3781,18.3527,18.3612,42800.0
2012-11-27 10:55:00,21.71,21.72,21.68,21.7,157800.0,18.3612,18.3697,18.3358,18.3527,157800.0
2012-11-27 11:00:00,21.7,21.73,21.69,21.7,144400.0,18.3527,18.3781,18.3443,18.3527,144400.0
2012-11-27 11:05:00,21.7,21.72,21.7,21.71,49800.0,18.3527,18.3697,18.3527,18.3612,49800.0
2012-11-27 11:10:00,21.71,21.72,21.67,21.67,52600.0,18.3612,18.3697,18.3274,18.3274,52600.0
2012-11-27 11:15:00,21.67,21.69,21.67,21.67,52600.0,18.3274,18.3443,18.3274,18.3274,52600.0
2012-11-27 11:20:00,21.67,21.7,21.66,21.67,112600.0,18.3274,18.3527,18.3189,18.3274,112600.0
2012-11-27 11:25:00,21.67,21.67,21.64,21.67,55200.0,18.3274,18.3274,18.302,18.3274,55200.0
2012-11-27 11:30:00,21.67,21.68,21.65,21.68,38600.0,18.3274,18.3358,18.3105,18.3358,38600.0
2012-11-27 11:35:00,21.68,21.73,21.67,21.73,71000.0,18.3358,18.3781,18.3274,18.3781,71000.0
2012-11-27 11:40:00,21.73,21.74,21.71,21.73,67200.0,18.3781,18.3866,18.3612,18.3781,67200.0
2012-11-27 11:45:00,21.74,21.74,21.7,21.7,72000.0,18.3866,18.3866,18.3527,18.3527,72000.0
2012-11-27 11:50:00,21.7,21.72,21.68,21.71,235400.0,18.3527,18.3697,18.3358,18.3612,235400.0
2012-11-27 11:55:00,21.72,21.75,21.71,21.75,69400.0,18.3697,18.395,18.3612,18.395,69400.0
2012-11-27 12:00:00,21.75,21.78,21.74,21.74,57000.0,18.395,18.4204,18.3866,18.3866,57000.0
2012-11-27 12:05:00,21.74,21.74,21.73,21.74,31600.0,18.3866,18.3866,18.3781,18.3866,31600.0
2012-11-27 12:10:00,21.74,21.74,21.7,21.7,32200.0,18.3866,18.3866,18.3527,18.3527,32200.0
2012-11-27 12:15:00,21.71,21.71,21.68,21.69,43800.0,18.3612,18.3612,18.3358,18.3443,43800.0
2012-11-27 12:20:00,21.69,21.72,21.68,21.71,52000.0,18.3443,18.3697,18.3358,18.3612,52000.0
2012-11-27 12:25:00,21.71,21.71,21.69,21.7,39800.0,18.3612,18.3612,18.3443,18.3527,39800.0
2012-11-27 12:30:00,21.7,21.71,21.68,21.7,60000.0,18.3527,18.3612,18.3358,18.3527,60000.0
2012-11-27 12:35:00,21.7,21.72,21.69,21.7,63400.0,18.3527,18.3697,18.3443,18.3527,63400.0
2012-11-27 12:40:00,21.7,21.72,21.7,21.7,64400.0,18.3527,18.3697,18.3527,18.3527,64400.0
2012-11-27 12:45:00,21.7,21.72,21.7,21.71,35200.0,18.3527,18.3697,18.3527,18.3612,35200.0
2012-11-27 12:50:00,21.71,21.72,21.7,21.71,70800.0,18.3612,18.3697,18.3527,18.3612,70800.0
2012-11-27 12:55:00,21.71,21.74,21.71,21.73,56200.0,18.3612,18.3866,18.3612,18.3781,56200.0
2012-11-27 13:00:00,21.73,21.73,21.68,21.7,43800.0,18.3781,18.3781,18.3358,18.3527,43800.0
2012-11-27 13:05:00,21.7,21.73,21.7,21.72,44400.0,18.3527,18.3781,18.3527,18.3697,44400.0
2012-11-27 13:10:00,21.73,21.73,21.7,21.71,35200.0,18.3781,18.3781,18.3527,18.3612,35200.0
2012-11-27 13:15:00,21.71,21.75,21.7,21.73,123200.0,18.3612,18.395,18.3527,18.3781,123200.0
2012-11-27 13:20:00,21.73,21.73,21.7,21.72,57200.0,18.3781,18.3781,18.3527,18.3697,57200.0
2012-11-27 13:25:00,21.72,21.72,21.68,21.7,53400.0,18.3697,18.3697,18.3358,18.3527,53400.0
2012-11-27 13:30:00,21.7,21.73,21.7,21.72,106800.0,18.3527,18.3781,18.3527,18.3697,106800.0
2012-11-27 13:35:00,21.72,21.73,21.71,21.71,71000.0,18.3697,18.3781,18.3612,18.3612,71000.0
2012-11-27 13:40:00,21.71,21.73,21.7,21.72,58800.0,18.3612,18.3781,18.3527,18.3697,58800.0
2012-11-27 13:45:00,21.71,21.72,21.7,21.72,52400.0,18.3612,18.3697,18.3527,18.3697,52400.0
2012-11-27 13:50:00,21.72,21.72,21.69,21.7,44000.0,18.3697,18.3697,18.3443,18.3527,44000.0
2012-11-27 13:55:00,21.69,21.71,21.68,21.7,30600.0,18.3443,18.3612,18.3358,18.3527,30600.0
2012-11-27 14:00:00,21.7,21.7,21.66,21.68,63200.0,18.3527,18.3527,18.3189,18.3358,63200.0
2012-11-27 14:05:00,21.69,21.7,21.68,21.68,27600.0,18.3443,18.3527,18.3358,18.3358,27600.0
2012-11-27 14:10:00,21.68,21.7,21.67,21.67,79800.0,18.3358,18.3527,18.3274,18.3274,79800.0
2012-11-27 14:15:00,21.68,21.7,21.67,21.68,60600.0,18.3358,18.3527,18.3274,18.3358,60600.0
2012-11-27 14:20:00,21.68,21.7,21.61,21.63,136200.0,18.3358,18.3527,18.2766,18.2935,136200.0
2012-11-27 14:25:00,21.63,21.65,21.59,21.61,79600.0,18.2935,18.3105,18.2597,18.2766,79600.0
2012-11-27 14:30:00,21.61,21.63,21.57,21.6,143200.0,18.2766,18.2935,18.2428,18.2682,143200.0
2012-11-27 14:35:00,21.6,21.61,21.56,21.6,125800.0,18.2682,18.2766,18.2343,18.2682,125800.0
2012-11-27 14:40:00,21.6,21.64,21.59,21.6,76400.0,18.2682,18.302,18.2597,18.2682,76400.0
2012-11-27 14:45:00,21.6,21.6,21.56,21.6,59800.0,18.2682,18.2682,18.2343,18.2682,59800.0
2012-11-27 14:50:00,21.6,21.61,21.58,21.6,57600.0,18.2682,18.2766,18.2513,18.2682,57600.0
2012-11-27 14:55:00,21.6,21.63,21.59,21.59,56000.0,18.2682,18.2935,18.2597,18.2597,56000.0
2012-11-27 15:00:00,21.59,21.64,21.59,21.61,89800.0,18.2597,18.302,18.2597,18.2766,89800.0
2012-11-27 15:05:00,21.6,21.61,21.58,21.59,266000.0,18.2682,18.2766,18.2513,18.2597,266000.0
2012-11-27 15:10:00,21.59,21.61,21.57,21.58,147800.0,18.2597,18.2766,18.2428,18.2513,147800.0
2012-11-27 15:15:00,21.58,21.6,21.56,21.59,130800.0,18.2513,18.2682,18.2343,18.2597,130800.0
2012-11-27 15:20:00,21.59,21.61,21.58,21.61,112600.0,18.2597,18.2766,18.2513,18.2766,112600.0
2012-11-27 15:25:00,21.61,21.61,21.57,21.59,130600.0,18.2766,18.2766,18.2428,18.2597,130600.0
2012-11-27 15:30:00,21.59,21.61,21.56,21.56,144600.0,18.2597,18.2766,18.2343,18.2343,144600.0
2012-11-27 15:35:00,21.57,21.57,21.53,21.55,200800.0,18.2428,18.2428,18.209,18.2259,200800.0
2012-11-27 15:40:00,21.55,21.58,21.55,21.58,158600.0,18.2259,18.2513,18.2259,18.2513,158600.0
2012-11-27 15:45:00,21.58,21.59,21.55,21.59,254800.0,18.2513,18.2597,18.2259,18.2597,254800.0
2012-11-27 15:50:00,21.59,21.59,21.55,21.56,229400.0,18.2597,18.2597,18.2259,18.2343,229400.0
2012-11-27 15:55:00,21.56,21.56,21.52,21.54,438200.0,18.2343,18.2343,18.2005,18.2174,438200.0
2012-11-28 09:30:00,21.53,21.63,21.5,21.59,204400.0,18.209,18.2935,18.1836,18.2597,204400.0
2012-11-28 09:35:00,21.57,21.63,21.57,21.62,63000.0,18.2428,18.2935,18.2428,18.2851,63000.0
2012-11-28 09:40:00,21.62,21.66,21.58,21.59,98400.0,18.2851,18.3189,18.2513,18.2597,98400.0
2012-11-28 09:45:00,21.59,21.6,21.56,21.58,77800.0,18.2597,18.2682,18.2343,18.2513,77800.0
2012-11-28 09:50:00,21.57,21.6,21.56,21.59,86200.0,18.2428,18.2682,18.2343,18.2597,86200.0
2012-11-28 09:55:00,21.59,21.61,21.57,21.58,111800.0,18.2597,18.2766,18.2428,18.2513,111800.0
2012-11-28 10:00:00,21.58,21.58,21.45,21.48,166400.0,18.2513,18.2513,18.1413,18.1667,166400.0
2012-11-28 10:05:00,21.48,21.48,21.42,21.44,68400.0,18.1667,18.1667,18.1159,18.1329,68400.0
2012-11-28 10:10:00,21.45,21.5,21.45,21.5,104400.0,18.1413,18.1836,18.1413,18.1836,104400.0
2012-11-28 10:15:00,21.5,21.53,21.49,21.5,81000.0,18.1836,18.209,18.1751,18.1836,81000.0
2012-11-28 10:20:00,21.5,21.61,21.5,21.59,167200.0,18.1836,18.2766,18.1836,18.2597,167200.0
2012-11-28 10:25:00,21.59,21.59,21.53,21.54,91600.0,18.2597,18.2597,18.209,18.2174,91600.0
2012-11-28 10:30:00,21.54,21.61,21.54,21.61,78800.0,18.2174,18.2766,18.2174,18.2766,78800.0
2012-11-28 10:35:00,21.6,21.68,21.6,21.67,109600.0,18.2682,18.3358,18.2682,18.3274,109600.0
2012-11-28 10:40:00,21.67,21.7,21.66,21.67,182000.0,18.3274,18.3527,18.3189,18.3274,182000.0
2012-11-28 10:45:00,21.68,21.72,21.68,21.68,82600.0,18.3358,18.3697,18.3358,18.3358,82600.0
2012-11-28 10:50:00,21.68,21.7,21.64,21.65,134200.0,18.3358,18.3527,18.302,18.3105,134200.0
2012-11-28 10:55:00,21.64,21.67,21.61,21.65,279200.0,18.302,18.3274,18.2766,18.3105,279200.0
2012-11-28 11:00:00,21.65,21.69,21.63,21.63,107400.0,18.3105,18.3443,18.2935,18.2935,107400.0
2012-11-28 11:05:00,21.63,21.66,21.63,21.65,86200.0,18.2935,18.3189,18.2935,18.3105,86200.0
2012-11-28 11:10:00,21.65,21.68,21.65,21.67,190000.0,18.3105,18.3358,18.3105,18.3274,190000.0
2012-11-28 11:15:00,21.67,21.68,21.63,21.67,175000.0,18.3274,18.3358,18.2935,18.3274,175000.0
2012-11-28 11:20:00,21.67,21.71,21.67,21.68,113000.0,18.3274,18.3612,18.3274,18.3358,113000.0
2012-11-28 11:25:00,21.68,21.71,21.68,21.71,91400.0,18.3358,18.3612,18.3358,18.3612,91400.0
2012-11-28 11:30:00,21.71,21.71,21.65,21.65,58400.0,18.3612,18.3612,18.3105,18.3105,58400.0
2012-11-28 11:35:00,21.65,21.66,21.64,21.65,69400.0,18.3105,18.3189,18.302,18.3105,69400.0
2012-11-28 11:40:00,21.65,21.67,21.63,21.66,43800.0,18.3105,18.3274,18.2935,18.3189,43800.0
2012-11-28 11:45:00,21.66,21.67,21.65,21.66,32400.0,18.3189,18.3274,18.3105,18.3189,32400.0
2012-11-28 11:50:00,21.66,21.69,21.61,21.61,117000.0,18.3189,18.3443,18.2766,18.2766,117000.0
2012-11-28 11:55:00,21.61,21.65,21.61,21.65,71600.0,18.2766,18.3105,18.2766,18.3105,71600.0
2012-11-28 12:00:00,21.64,21.65,21.6,21.61,63600.0,18.302,18.3105,18.2682,18.2766,63600.0
2012-11-28 12:05:00,21.61,21.63,21.59,21.62,53000.0,18.2766,18.2935,18.2597,18.2851,53000.0
2012-11-28 12:10:00,21.61,21.67,21.61,21.63,80400.0,18.2766,18.3274,18.2766,18.2935,80400.0
2012-11-28 12:15:00,21.63,21.7,21.62,21.68,108800.0,18.2935,18.3527,18.2851,18.3358,108800.0
2012-11-28 12:20:00,21.69,21.72,21.67,21.72,52400.0,18.3443,18.3697,18.3274,18.3697,52400.0
2012-11-28 12:25:00,21.72,21.74,21.7,21.72,63800.0,18.3697,18.3866,18.3527,18.3697,63800.0
2012-11-28 12:30:00,21.72,21.75,21.72,21.74,72400.0,18.3697,18.395,18.3697,18.3866,72400.0
2012-11-28 12:35:00,21.75,21.75,21.73,21.74,81800.0,18.395,18.395,18.3781,18.3866,81800.0
2012-11-28 12:40:00,21.74,21.75,21.73,21.75,126400.0,18.3866,18.395,18.3781,18.395,126400.0
2012-11-28 12:45:00,21.75,21.79,21.75,21.78,97800.0,18.395,18.4289,18.395,18.4204,97800.0
2012-11-28 12:50:00,21.78,21.78,21.77,21.78,66000.0,18.4204,18.4204,18.4119,18.4204,66000.0
2012-11-28 12:55:00,21.77,21.8,21.77,21.78,93200.0,18.4119,18.4373,18.4119,18.4204,93200.0
2012-11-28 13:00:00,21.78,21.8,21.78,21.79,100600.0,18.4204,18.4373,18.4204,18.4289,100600.0
2012-11-28 13:05:00,21.79,21.8,21.78,21.79,68400.0,18.4289,18.4373,18.4204,18.4289,68400.0
2012-11-28 13:10:00,21.79,21.82,21.79,21.81,45600.0,18.4289,18.4542,18.4289,18.4458,45600.0
2012-11-28 13:15:00,21.81,21.83,21.8,21.81,78600.0,18.4458,18.4627,18.4373,18.4458,78600.0
2012-11-28 13:20:00,21.82,21.82,21.8,21.81,67200.0,18.4542,18.4542,18.4373,18.4458,67200.0
2012-11-28 13:25:00,21.82,21.82,21.8,21.8,79800.0,18.4542,18.4542,18.4373,18.4373,79800.0
2012-11-28 13:30:00,21.8,21.82,21.79,21.82,90600.0,18.4373,18.4542,18.4289,18.4542,90600.0
2012-11-28 13:35:00,21.82,21.85,21.81,21.81,119800.0,18.4542,18.4796,18.4458,18.4458,119800.0
2012-11-28 13:40:00,21.81,21.85,21.81,21.84,57000.0,18.4458,18.4796,18.4458,18.4711,57000.0
2012-11-28 13:45:00,21.84,21.86,21.82,21.85,88800.0,18.4711,18.4881,18.4542,18.4796,88800.0
2012-11-28 13:50:00,21.85,21.88,21.84,21.86,105600.0,18.4796,18.505,18.4711,18.4881,105600.0
2012-11-28 13:55:00,21.86,21.88,21.85,21.85,80200.0,18.4881,18.505,18.4796,18.4796,80200.0
2012-11-28 14:00:00,21.86,21.87,21.84,21.85,155600.0,18.4881,18.4965,18.4711,18.4796,155600.0
2012-11-28 14:05:00,21.84,21.86,21.83,21.86,98600.0,18.4711,18.4881,18.4627,18.4881,98600.0
2012-11-28 14:10:00,21.86,21.88,21.85,21.86,97600.0,18.4881,18.505,18.4796,18.4881,97600.0
2012-11-28 14:15:00,21.86,21.9,21.85,21.88,347000.0,18.4881,18.5219,18.4796,18.505,347000.0
2012-11-28 14:20:00,21.88,21.88,21.84,21.88,150000.0,18.505,18.505,18.4711,18.505,150000.0
2012-11-28 14:25:00,21.88,21.89,21.86,21.89,83600.0,18.505,18.5134,18.4881,18.5134,83600.0
2012-11-28 14:30:00,21.88,21.89,21.85,21.86,136000.0,18.505,18.5134,18.4796,18.4881,136000.0
2012-11-28 14:35:00,21.86,21.87,21.85,21.86,76800.0,18.4881,18.4965,18.4796,18.4881,76800.0
2012-11-28 14:40:00,21.85,21.87,21.85,21.86,81600.0,18.4796,18.4965,18.4796,18.4881,81600.0
2012-11-28 14:45:00,21.86,21.88,21.86,21.87,56400.0,18.4881,18.505,18.4881,18.4965,56400.0
2012-11-28 14:50:00,21.87,21.88,21.86,21.87,58400.0,18.4965,18.505,18.4881,18.4965,58400.0
2012-11-28 14:55:00,21.87,21.88,21.84,21.86,73600.0,18.4965,18.505,18.4711,18.4881,73600.0
2012-11-28 15:00:00,21.86,21.92,21.86,21.92,276600.0,18.4881,18.5388,18.4881,18.5388,276600.0
2012-11-28 15:05:00,21.91,21.94,21.9,21.92,247200.0,18.5304,18.5557,18.5219,18.5388,247200.0
2012-11-28 15:10:00,21.91,21.96,21.91,21.95,257200.0,18.5304,18.5726,18.5304,18.5642,257200.0
2012-11-28 15:15:00,21.94,21.97,21.93,21.95,203400.0,18.5557,18.5811,18.5473,18.5642,203400.0
2012-11-28 15:20:00,21.96,21.99,21.96,21.99,267200.0,18.5726,18.598,18.5726,18.598,267200.0
2012-11-28 15:25:00,21.99,22.0,21.98,22.0,234000.0,18.598,18.6065,18.5896,18.6065,234000.0
2012-11-28 15:30:00,22.0,22.0,21.97,21.97,315600.0,18.6065,18.6065,18.5811,18.5811,315600.0
2012-11-28 15:35:00,21.97,22.0,21.96,21.99,159800.0,18.5811,18.6065,18.5726,18.598,159800.0
2012-11-28 15:40:00,21.99,22.0,21.98,22.0,240400.0,18.598,18.6065,18.5896,18.6065,240400.0
2012-11-28 15:45:00,22.0,22.03,22.0,22.03,480600.0,18.6065,18.6318,18.6065,18.6318,480600.0
2012-11-28 15:50:00,22.02,22.05,22.02,22.05,408600.0,18.6234,18.6488,18.6234,18.6488,408600.0
2012-11-28 15:55:00,22.05,22.06,22.03,22.03,543400.0,18.6488,18.6572,18.6318,18.6318,543400.0
2012-11-29 09:30:00,21.91,21.97,21.73,21.93,341600.0,18.5304,18.5811,18.3781,18.5473,341600.0
2012-11-29 09:35:00,21.93,21.96,21.89,21.95,283400.0,18.5473,18.5726,18.5134,18.5642,283400.0
2012-11-29 09:40:00,21.95,21.98,21.92,21.95,263200.0,18.5642,18.5896,18.5388,18.5642,263200.0
2012-11-29 09:45:00,21.95,22.0,21.95,22.0,206400.0,18.5642,18.6065,18.5642,18.6065,206400.0
2012-11-29 09:50:00,22.0,22.07,21.98,22.07,240600.0,18.6065,18.6657,18.5896,18.6657,240600.0
2012-11-29 09:55:00,22.06,22.08,22.06,22.06,159400.0,18.6572,18.6741,18.6572,18.6572,159400.0
2012-11-29 10:00:00,22.07,22.11,22.05,22.05,124200.0,18.6657,18.6995,18.6488,18.6488,124200.0
2012-11-29 10:05:00,22.05,22.07,21.98,22.0,202400.0,18.6488,18.6657,18.5896,18.6065,202400.0
2012-11-29 10:10:00,22.0,22.04,21.98,21.98,102800.0,18.6065,18.6403,18.5896,18.5896,102800.0
2012-11-29 10:15:00,22.0,22.0,21.98,21.99,134800.0,18.6065,18.6065,18.5896,18.598,134800.0
2012-11-29 10:20:00,22.0,22.01,21.96,21.98,150400.0,18.6065,18.6149,18.5726,18.5896,150400.0
2012-11-29 10:25:00,21.99,22.0,21.98,22.0,119200.0,18.598,18.6065,18.5896,18.6065,119200.0
2012-11-29 10:30:00,22.0,22.0,21.93,21.95,142000.0,18.6065,18.6065,18.5473,18.5642,142000.0
2012-11-29 10:35:00,21.94,21.97,21.93,21.95,76600.0,18.5557,18.5811,18.5473,18.5642,76600.0
2012-11-29 10:40:00,21.95,21.99,21.91,21.98,162200.0,18.5642,18.598,18.5304,18.5896,162200.0
2012-11-29 10:45:00,21.99,22.0,21.97,21.99,85000.0,18.598,18.6065,18.5811,18.598,85000.0
2012-11-29 10:50:00,21.98,21.99,21.96,21.98,320800.0,18.5896,18.598,18.5726,18.5896,320800.0
2012-11-29 10:55:00,21.98,22.0,21.95,21.95,116000.0,18.5896,18.6065,18.5642,18.5642,116000.0
2012-11-29 11:00:00,21.94,21.99,21.93,21.98,76800.0,18.5557,18.598,18.5473,18.5896,76800.0
2012-11-29 11:05:00,21.99,22.0,21.97,21.99,60400.0,18.598,18.6065,18.5811,18.598,60400.0
2012-11-29 11:10:00,21.99,22.01,21.99,22.0,101400.0,18.598,18.6149,18.598,18.6065,101400.0
2012-11-29 11:15:00,22.0,22.02,21.99,22.02,82000.0,18.6065,18.6234,18.598,18.6234,82000.0
2012-11-29 11:20:00,22.02,22.03,21.98,22.0,64400.0,18.6234,18.6318,18.5896,18.6065,64400.0
2012-11-29 11:25:00,21.99,22.01,21.98,22.01,60600.0,18.598,18.6149,18.5896,18.6149,60600.0
2012-11-29 11:30:00,22.01,22.03,21.99,21.99,69800.0,18.6149,18.6318,18.598,18.598,69800.0
2012-11-29 11:35:00,22.0,22.0,21.96,21.98,80600.0,18.6065,18.6065,18.5726,18.5896,80600.0
2012-11-29 11:40:00,21.98,21.98,21.85,21.87,432400.0,18.5896,18.5896,18.4796,18.4965,432400.0
2012-11-29 11:45:00,21.87,21.92,21.85,21.92,98600.0,18.4965,18.5388,18.4796,18.5388,98600.0
2012-11-29 11:50:00,21.92,21.93,21.9,21.93,81800.0,18.5388,18.5473,18.5219,18.5473,81800.0
2012-11-29 11:55:00,21.93,21.93,21.9,21.93,65600.0,18.5473,18.5473,18.5219,18.5473,65600.0
2012-11-29 12:00:00,21.93,21.96,21.91,21.94,50400.0,18.5473,18.5726,18.5304,18.5557,50400.0
2012-11-29 12:05:00,21.93,21.96,21.9,21.95,73200.0,18.5473,18.5726,18.5219,18.5642,73200.0
2012-11-29 12:10:00,21.95,22.03,21.95,22.0,133600.0,18.5642,18.6318,18.5642,18.6065,133600.0
2012-11-29 12:15:00,22.0,22.02,21.99,22.01,89600.0,18.6065,18.6234,18.598,18.6149,89600.0
2012-11-29 12:20:00,22.0,22.03,21.99,22.03,139600.0,18.6065,18.6318,18.598,18.6318,139600.0
2012-11-29 12:25:00,22.03,22.06,22.0,22.04,182000.0,18.6318,18.6572,18.6065,18.6403,182000.0
2012-11-29 12:30:00,22.04,22.05,22.0,22.04,213200.0,18.6403,18.6488,18.6065,18.6403,213200.0
2012-11-29 12:35:00,22.04,22.05,22.0,22.01,71600.0,18.6403,18.6488,18.6065,18.6149,71600.0
2012-11-29 12:40:00,22.02,22.03,21.99,22.0,65000.0,18.6234,18.6318,18.598,18.6065,65000.0
2012-11-29 12:45:00,22.0,22.02,22.0,22.02,63200.0,18.6065,18.6234,18.6065,18.6234,63200.0
2012-11-29 12:50:00,22.02,22.04,22.02,22.03,53200.0,18.6234,18.6403,18.6234,18.6318,53200.0
2012-11-29 12:55:00,22.03,22.05,22.03,22.04,75400.0,18.6318,18.6488,18.6318,18.6403,75400.0
2012-11-29 13:00:00,22.05,22.07,22.05,22.06,83400.0,18.6488,18.6657,18.6488,18.6572,83400.0
2012-11-29 13:05:00,22.06,22.07,22.04,22.06,41600.0,18.6572,18.6657,18.6403,18.6572,41600.0
2012-11-29 13:10:00,22.06,22.07,22.04,22.05,46600.0,18.6572,18.6657,18.6403,18.6488,46600.0
2012-11-29 13:15:00,22.06,22.1,22.06,22.09,63400.0,18.6572,18.691,18.6572,18.6826,63400.0
2012-11-29 13:20:00,22.09,22.11,22.09,22.11,63800.0,18.6826,18.6995,18.6826,18.6995,63800.0
2012-11-29 13:25:00,22.1,22.11,22.09,22.1,80400.0,18.691,18.6995,18.6826,18.691,80400.0
2012-11-29 13:30:00,22.11,22.14,22.11,22.12,136200.0,18.6995,18.7249,18.6995,18.708,136200.0
2012-11-29 13:35:00,22.12,22.15,22.11,22.11,91600.0,18.708,18.7333,18.6995,18.6995,91600.0
2012-11-29 13:40:00,22.11,22.13,22.08,22.09,90800.0,18.6995,18.7164,18.6741,18.6826,90800.0
2012-11-29 13:45:00,22.08,22.11,22.08,22.09,98200.0,18.6741,18.6995,18.6741,18.6826,98200.0
2012-11-29 13:50:00,22.09,22.13,22.09,22.13,43000.0,18.6826,18.7164,18.6826,18.7164,43000.0
2012-11-29 13:55:00,22.13,22.13,22.11,22.11,72000.0,18.7164,18.7164,18.6995,18.6995,72000.0
2012-11-29 14:00:00,22.11,22.11,22.1,22.1,67800.0,18.6995,18.6995,18.691,18.691,67800.0
2012-11-29 14:05:00,22.11,22.13,22.1,22.11,82800.0,18.6995,18.7164,18.691,18.6995,82800.0
2012-11-29 14:10:00,22.11,22.13,22.1,22.13,79800.0,18.6995,18.7164,18.691,18.7164,79800.0
2012-11-29 14:15:00,22.13,22.13,22.1,22.11,97200.0,18.7164,18.7164,18.691,18.6995,97200.0
2012-11-29 14:20:00,22.11,22.13,22.11,22.12,69400.0,18.6995,18.7164,18.6995,18.708,69400.0
2012-11-29 14:25:00,22.13,22.14,22.12,22.14,77000.0,18.7164,18.7249,18.708,18.7249,77000.0
2012-11-29 14:30:00,22.13,22.16,22.12,22.16,86000.0,18.7164,18.7418,18.708,18.7418,86000.0
2012-11-29 14:35:00,22.16,22.16,22.13,22.14,93400.0,18.7418,18.7418,18.7164,18.7249,93400.0
2012-11-29 14:40:00,22.14,22.14,22.11,22.14,78000.0,18.7249,18.7249,18.6995,18.7249,78000.0
2012-11-29 14:45:00,22.14,22.17,22.13,22.15,132600.0,18.7249,18.7502,18.7164,18.7333,132600.0
2012-11-29 14:50:00,22.15,22.17,22.15,22.16,73000.0,18.7333,18.7502,18.7333,18.7418,73000.0
2012-11-29 14:55:00,22.16,22.17,22.14,22.14,119800.0,18.7418,18.7502,18.7249,18.7249,119800.0
2012-11-29 15:00:00,22.14,22.14,22.1,22.1,109600.0,18.7249,18.7249,18.691,18.691,109600.0
2012-11-29 15:05:00,22.1,22.11,22.08,22.09,125000.0,18.691,18.6995,18.6741,18.6826,125000.0
2012-11-29 15:10:00,22.08,22.09,22.06,22.07,106800.0,18.6741,18.6826,18.6572,18.6657,106800.0
2012-11-29 15:15:00,22.07,22.09,22.06,22.08,117600.0,18.6657,18.6826,18.6572,18.6741,117600.0
2012-11-29 15:20:00,22.08,22.1,22.03,22.03,296800.0,18.6741,18.691,18.6318,18.6318,296800.0
2012-11-29 15:25:00,22.03,22.05,22.02,22.04,144200.0,18.6318,18.6488,18.6234,18.6403,144200.0
2012-11-29 15:30:00,22.04,22.07,22.03,22.06,159600.0,18.6403,18.6657,18.6318,18.6572,159600.0
2012-11-29 15:35:00,22.06,22.06,22.04,22.06,162200.0,18.6572,18.6572,18.6403,18.6572,162200.0
2012-11-29 15:40:00,22.06,22.11,22.05,22.1,169400.0,18.6572,18.6995,18.6488,18.691,169400.0
2012-11-29 15:45:00,22.09,22.1,22.07,22.08,323000.0,18.6826,18.691,18.6657,18.6741,323000.0
2012-11-29 15:50:00,22.08,22.09,22.06,22.07,233400.0,18.6741,18.6826,18.6572,18.6657,233400.0
2012-11-29 15:55:00,22.07,22.07,22.03,22.07,401800.0,18.6657,18.6657,18.6318,18.6657,401800.0
2012-11-30 09:30:00,22.02,22.09,22.02,22.04,144800.0,18.6234,18.6826,18.6234,18.6403,144800.0
2012-11-30 09:35:00,22.03,22.04,21.98,21.98,151200.0,18.6318,18.6403,18.5896,18.5896,151200.0
2012-11-30 09:40:00,21.98,22.04,21.97,22.01,97400.0,18.5896,18.6403,18.5811,18.6149,97400.0
2012-11-30 09:45:00,22.0,22.02,21.99,22.01,123000.0,18.6065,18.6234,18.598,18.6149,123000.0
2012-11-30 09:50:00,22.01,22.12,22.0,22.1,144000.0,18.6149,18.708,18.6065,18.691,144000.0
2012-11-30 09:55:00,22.11,22.12,22.08,22.11,74400.0,18.6995,18.708,18.6741,18.6995,74400.0
2012-11-30 10:00:00,22.11,22.16,22.11,22.15,130200.0,18.6995,18.7418,18.6995,18.7333,130200.0
2012-11-30 10:05:00,22.15,22.21,22.15,22.18,180800.0,18.7333,18.7841,18.7333,18.7587,180800.0
2012-11-30 10:10:00,22.18,22.25,22.18,22.24,287600.0,18.7587,18.8179,18.7587,18.8094,287600.0
2012-11-30 10:15:00,22.24,22.24,22.18,22.19,128000.0,18.8094,18.8094,18.7587,18.7672,128000.0
2012-11-30 10:20:00,22.2,22.21,22.18,22.21,68200.0,18.7756,18.7841,18.7587,18.7841,68200.0
2012-11-30 10:25:00,22.21,22.22,22.2,22.21,85000.0,18.7841,18.7925,18.7756,18.7841,85000.0
2012-11-30 10:30:00,22.21,22.21,22.18,22.21,91200.0,18.7841,18.7841,18.7587,18.7841,91200.0
2012-11-30 10:35:00,22.21,22.21,22.16,22.16,87800.0,18.7841,18.7841,18.7418,18.7418,87800.0
2012-11-30 10:40:00,22.17,22.2,22.15,22.15,136600.0,18.7502,18.7756,18.7333,18.7333,136600.0
2012-11-30 10:45:00,22.15,22.17,22.11,22.12,210800.0,18.7333,18.7502,18.6995,18.708,210800.0
2012-11-30 10:50:00,22.11,22.14,22.09,22.14,137200.0,18.6995,18.7249,18.6826,18.7249,137200.0
2012-11-30 10:55:00,22.14,22.17,22.13,22.17,80600.0,18.7249,18.7502,18.7164,18.7502,80600.0
2012-11-30 11:00:00,22.17,22.2,22.15,22.19,83600.0,18.7502,18.7756,18.7333,18.7672,83600.0
2012-11-30 11:05:00,22.19,22.2,22.14,22.15,112000.0,18.7672,18.7756,18.7249,18.7333,112000.0
2012-11-30 11:10:00,22.15,22.19,22.15,22.17,99200.0,18.7333,18.7672,18.7333,18.7502,99200.0
2012-11-30 11:15:00,22.17,22.19,22.17,22.17,64400.0,18.7502,18.7672,18.7502,18.7502,64400.0
2012-11-30 11:20:00,22.17,22.19,22.14,22.19,89200.0,18.7502,18.7672,18.7249,18.7672,89200.0
2012-11-30 11:25:00,22.19,22.2,22.15,22.18,85000.0,18.7672,18.7756,18.7333,18.7587,85000.0
2012-11-30 11:30:00,22.18,22.18,22.07,22.07,170400.0,18.7587,18.7587,18.6657,18.6657,170400.0
2012-11-30 11:35:00,22.07,22.11,22.07,22.11,76200.0,18.6657,18.6995,18.6657,18.6995,76200.0
2012-11-30 11:40:00,22.11,22.11,22.08,22.08,48600.0,18.6995,18.6995,18.6741,18.6741,48600.0
2012-11-30 11:45:00,22.09,22.13,22.09,22.12,58400.0,18.6826,18.7164,18.6826,18.708,58400.0
2012-11-30 11:50:00,22.11,22.14,22.11,22.14,47200.0,18.6995,18.7249,18.6995,18.7249,47200.0
2012-11-30 11:55:00,22.14,22.17,22.14,22.17,58600.0,18.7249,18.7502,18.7249,18.7502,58600.0
2012-11-30 12:00:00,22.17,22.17,22.14,22.15,71400.0,18.7502,18.7502,18.7249,18.7333,71400.0
2012-11-30 12:05:00,22.15,22.18,22.15,22.17,63400.0,18.7333,18.7587,18.7333,18.7502,63400.0
2012-11-30 12:10:00,22.16,22.18,22.15,22.17,64600.0,18.7418,18.7587,18.7333,18.7502,64600.0
2012-11-30 12:15:00,22.17,22.18,22.17,22.17,53000.0,18.7502,18.7587,18.7502,18.7502,53000.0
2012-11-30 12:20:00,22.17,22.2,22.17,22.2,49800.0,18.7502,18.7756,18.7502,18.7756,49800.0
2012-11-30 12:25:00,22.2,22.2,22.18,22.19,48800.0,18.7756,18.7756,18.7587,18.7672,48800.0
2012-11-30 12:30:00,22.19,22.2,22.17,22.18,70000.0,18.7672,18.7756,18.7502,18.7587,70000.0
2012-11-30 12:35:00,22.18,22.21,22.18,22.18,43800.0,18.7587,18.7841,18.7587,18.7587,43800.0
2012-11-30 12:40:00,22.18,22.18,22.13,22.14,173400.0,18.7587,18.7587,18.7164,18.7249,173400.0
2012-11-30 12:45:00,22.14,22.16,22.11,22.15,100600.0,18.7249,18.7418,18.6995,18.7333,100600.0
2012-11-30 12:50:00,22.15,22.17,22.13,22.15,66000.0,18.7333,18.7502,18.7164,18.7333,66000.0
2012-11-30 12:55:00,22.15,22.17,22.13,22.14,53800.0,18.7333,18.7502,18.7164,18.7249,53800.0
2012-11-30 13:00:00,22.14,22.18,22.14,22.18,68400.0,18.7249,18.7587,18.7249,18.7587,68400.0
2012-11-30 13:05:00,22.18,22.21,22.18,22.2,37000.0,18.7587,18.7841,18.7587,18.7756,37000.0
2012-11-30 13:10:00,22.21,22.22,22.18,22.2,64400.0,18.7841,18.7925,18.7587,18.7756,64400.0
2012-11-30 13:15:00,22.2,22.2,22.17,22.18,47400.0,18.7756,18.7756,18.7502,18.7587,47400.0
2012-11-30 13:20:00,22.18,22.23,22.17,22.23,55400.0,18.7587,18.801,18.7502,18.801,55400.0
2012-11-30 13:25:00,22.22,22.23,22.21,22.22,51400.0,18.7925,18.801,18.7841,18.7925,51400.0
2012-11-30 13:30:00,22.22,22.24,22.22,22.24,65400.0,18.7925,18.8094,18.7925,18.8094,65400.0
2012-11-30 13:35:00,22.24,22.24,22.21,22.23,52800.0,18.8094,18.8094,18.7841,18.801,52800.0
2012-11-30 13:40:00,22.23,22.23,22.2,22.2,43000.0,18.801,18.801,18.7756,18.7756,43000.0
2012-11-30 13:45:00,22.2,22.24,22.2,22.24,53200.0,18.7756,18.8094,18.7756,18.8094,53200.0
2012-11-30 13:50:00,22.24,22.25,22.23,22.24,65600.0,18.8094,18.8179,18.801,18.8094,65600.0
2012-11-30 13:55:00,22.24,22.25,22.23,22.25,71800.0,18.8094,18.8179,18.801,18.8179,71800.0
2012-11-30 14:00:00,22.25,22.25,22.24,22.25,82600.0,18.8179,18.8179,18.8094,18.8179,82600.0
2012-11-30 14:05:00,22.25,22.27,22.24,22.25,247000.0,18.8179,18.8348,18.8094,18.8179,247000.0
2012-11-30 14:10:00,22.25,22.25,22.23,22.23,74800.0,18.8179,18.8179,18.801,18.801,74800.0
2012-11-30 14:15:00,22.23,22.25,22.22,22.24,87200.0,18.801,18.8179,18.7925,18.8094,87200.0
2012-11-30 14:20:00,22.24,22.25,22.24,22.24,88600.0,18.8094,18.8179,18.8094,18.8094,88600.0
2012-11-30 14:25:00,22.24,22.25,22.23,22.23,89000.0,18.8094,18.8179,18.801,18.801,89000.0
2012-11-30 14:30:00,22.23,22.23,22.18,22.18,113400.0,18.801,18.801,18.7587,18.7587,113400.0
2012-11-30 14:35:00,22.18,22.18,22.14,22.14,108400.0,18.7587,18.7587,18.7249,18.7249,108400.0
2012-11-30 14:40:00,22.14,22.15,22.13,22.14,109200.0,18.7249,18.7333,18.7164,18.7249,109200.0
2012-11-30 14:45:00,22.14,22.17,22.13,22.16,93000.0,18.7249,18.7502,18.7164,18.7418,93000.0
2012-11-30 14:50:00,22.16,22.2,22.16,22.2,89800.0,18.7418,18.7756,18.7418,18.7756,89800.0
2012-11-30 14:55:00,22.19,22.2,22.18,22.19,86600.0,18.7672,18.7756,18.7587,18.7672,86600.0
2012-11-30 15:00:00,22.19,22.19,22.17,22.19,103000.0,18.7672,18.7672,18.7502,18.7672,103000.0
2012-11-30 15:05:00,22.19,22.2,22.16,22.18,109400.0,18.7672,18.7756,18.7418,18.7587,109400.0
2012-11-30 15:10:00,22.17,22.22,22.17,22.21,108200.0,18.7502,18.7925,18.7502,18.7841,108200.0
2012-11-30 15:15:00,22.2,22.23,22.2,22.2,131400.0,18.7756,18.801,18.7756,18.7756,131400.0
2012-11-30 15:20:00,22.2,22.23,22.18,22.19,113400.0,18.7756,18.801,18.7587,18.7672,113400.0
2012-11-30 15:25:00,22.19,22.22,22.18,22.21,103800.0,18.7672,18.7925,18.7587,18.7841,103800.0
2012-11-30 15:30:00,22.22,22.23,22.21,22.21,110400.0,18.7925,18.801,18.7841,18.7841,110400.0
2012-11-30 15:35:00,22.21,22.23,22.21,22.22,121200.0,18.7841,18.801,18.7841,18.7925,121200.0
2012-11-30 15:40:00,22.23,22.23,22.19,22.19,241200.0,18.801,18.801,18.7672,18.7672,241200.0
2012-11-30 15:45:00,22.2,22.24,22.2,22.22,275000.0,18.7756,18.8094,18.7756,18.7925,275000.0
2012-11-30 15:50:00,22.22,22.23,22.2,22.23,515800.0,18.7925,18.801,18.7756,18.801,515800.0
2012-11-30 15:55:00,22.23,22.23,22.17,22.18,1063200.0,18.801,18.801,18.7502,18.7587,1063200.0
2012-12-03 09:30:00,22.28,22.28,22.13,22.21,233800.0,18.8433,18.8433,18.7164,18.7841,233800.0
2012-12-03 09:35:00,22.22,22.22,22.18,22.19,111400.0,18.7925,18.7925,18.7587,18.7672,111400.0
2012-12-03 09:40:00,22.2,22.2,22.13,22.19,149000.0,18.7756,18.7756,18.7164,18.7672,149000.0
2012-12-03 09:45:00,22.18,22.21,22.18,22.19,196600.0,18.7587,18.7841,18.7587,18.7672,196600.0
2012-12-03 09:50:00,22.18,22.21,22.18,22.21,111800.0,18.7587,18.7841,18.7587,18.7841,111800.0
2012-12-03 09:55:00,22.21,22.21,22.19,22.2,141200.0,18.7841,18.7841,18.7672,18.7756,141200.0
2012-12-03 10:00:00,22.2,22.2,22.09,22.14,208800.0,18.7756,18.7756,18.6826,18.7249,208800.0
2012-12-03 10:05:00,22.15,22.16,22.12,22.16,80000.0,18.7333,18.7418,18.708,18.7418,80000.0
2012-12-03 10:10:00,22.16,22.18,22.14,22.15,104000.0,18.7418,18.7587,18.7249,18.7333,104000.0
2012-12-03 10:15:00,22.16,22.2,22.15,22.18,126200.0,18.7418,18.7756,18.7333,18.7587,126200.0
2012-12-03 10:20:00,22.18,22.2,22.18,22.2,40600.0,18.7587,18.7756,18.7587,18.7756,40600.0
2012-12-03 10:25:00,22.2,22.2,22.18,22.18,88400.0,18.7756,18.7756,18.7587,18.7587,88400.0
2012-12-03 10:30:00,22.18,22.2,22.18,22.2,90600.0,18.7587,18.7756,18.7587,18.7756,90600.0
2012-12-03 10:35:00,22.2,22.21,22.18,22.2,101200.0,18.7756,18.7841,18.7587,18.7756,101200.0
2012-12-03 10:40:00,22.2,22.2,22.18,22.18,61200.0,18.7756,18.7756,18.7587,18.7587,61200.0
2012-12-03 10:45:00,22.18,22.18,22.17,22.18,110000.0,18.7587,18.7587,18.7502,18.7587,110000.0
2012-12-03 10:50:00,22.18,22.2,22.17,22.17,99600.0,18.7587,18.7756,18.7502,18.7502,99600.0
2012-12-03 10:55:00,22.17,22.17,22.11,22.14,108000.0,18.7502,18.7502,18.6995,18.7249,108000.0
2012-12-03 11:00:00,22.13,22.15,22.11,22.13,84400.0,18.7164,18.7333,18.6995,18.7164,84400.0
2012-12-03 11:05:00,22.12,22.15,22.11,22.14,85000.0,18.708,18.7333,18.6995,18.7249,85000.0
2012-12-03 11:10:00,22.14,22.15,22.14,22.14,41000.0,18.7249,18.7333,18.7249,18.7249,41000.0
2012-12-03 11:15:00,22.15,22.17,22.14,22.17,80800.0,18.7333,18.7502,18.7249,18.7502,80800.0
2012-12-03 11:20:00,22.17,22.17,22.14,22.14,35600.0,18.7502,18.7502,18.7249,18.7249,35600.0
2012-12-03 11:25:00,22.14,22.17,22.14,22.15,77000.0,18.7249,18.7502,18.7249,18.7333,77000.0
2012-12-03 11:30:00,22.15,22.15,22.11,22.13,92200.0,18.7333,18.7333,18.6995,18.7164,92200.0
2012-12-03 11:35:00,22.13,22.14,22.09,22.1,71200.0,18.7164,18.7249,18.6826,18.691,71200.0
2012-12-03 11:40:00,22.1,22.12,22.1,22.11,84400.0,18.691,18.708,18.691,18.6995,84400.0
2012-12-03 11:45:00,22.11,22.12,22.09,22.12,117800.0,18.6995,18.708,18.6826,18.708,117800.0
2012-12-03 11:50:00,22.12,22.15,22.11,22.14,85400.0,18.708,18.7333,18.6995,18.7249,85400.0
2012-12-03 11:55:00,22.14,22.16,22.14,22.15,64800.0,18.7249,18.7418,18.7249,18.7333,64800.0
2012-12-03 12:00:00,22.15,22.15,22.13,22.15,63800.0,18.7333,18.7333,18.7164,18.7333,63800.0
2012-12-03 12:05:00,22.15,22.15,22.13,22.14,86800.0,18.7333,18.7333,18.7164,18.7249,86800.0
2012-12-03 12:10:00,22.14,22.15,22.14,22.15,56600.0,18.7249,18.7333,18.7249,18.7333,56600.0
2012-12-03 12:15:00,22.14,22.16,22.13,22.15,59800.0,18.7249,18.7418,18.7164,18.7333,59800.0
2012-12-03 12:20:00,22.15,22.15,22.14,22.15,43200.0,18.7333,18.7333,18.7249,18.7333,43200.0
2012-12-03 12:25:00,22.14,22.18,22.14,22.16,87400.0,18.7249,18.7587,18.7249,18.7418,87400.0
2012-12-03 12:30:00,22.16,22.18,22.16,22.18,101600.0,18.7418,18.7587,18.7418,18.7587,101600.0
2012-12-03 12:35:00,22.17,22.18,22.17,22.18,81000.0,18.7502,18.7587,18.7502,18.7587,81000.0
2012-12-03 12:40:00,22.17,22.18,22.17,22.17,64600.0,18.7502,18.7587,18.7502,18.7502,64600.0
2012-12-03 12:45:00,22.17,22.18,22.14,22.14,59200.0,18.7502,18.7587,18.7249,18.7249,59200.0
2012-12-03 12:50:00,22.14,22.17,22.14,22.16,39400.0,18.7249,18.7502,18.7249,18.7418,39400.0
2012-12-03 12:55:00,22.16,22.17,22.15,22.15,44800.0,18.7418,18.7502,18.7333,18.7333,44800.0
2012-12-03 13:00:00,22.15,22.16,22.12,22.14,61800.0,18.7333,18.7418,18.708,18.7249,61800.0
2012-12-03 13:05:00,22.14,22.16,22.12,22.12,63800.0,18.7249,18.7418,18.708,18.708,63800.0
2012-12-03 13:10:00,22.12,22.13,22.11,22.11,58000.0,18.708,18.7164,18.6995,18.6995,58000.0
2012-12-03 13:15:00,22.11,22.11,22.1,22.1,69800.0,18.6995,18.6995,18.691,18.691,69800.0
2012-12-03 13:20:00,22.11,22.11,22.1,22.11,44800.0,18.6995,18.6995,18.691,18.6995,44800.0
2012-12-03 13:25:00,22.11,22.11,22.09,22.1,61400.0,18.6995,18.6995,18.6826,18.691,61400.0
2012-12-03 13:30:00,22.1,22.11,22.08,22.09,80800.0,18.691,18.6995,18.6741,18.6826,80800.0
2012-12-03 13:35:00,22.1,22.11,22.06,22.07,52600.0,18.691,18.6995,18.6572,18.6657,52600.0
2012-12-03 13:40:00,22.06,22.07,22.05,22.07,60800.0,18.6572,18.6657,18.6488,18.6657,60800.0
2012-12-03 13:45:00,22.07,22.08,22.05,22.05,85400.0,18.6657,18.6741,18.6488,18.6488,85400.0
2012-12-03 13:50:00,22.05,22.05,22.03,22.03,86200.0,18.6488,18.6488,18.6318,18.6318,86200.0
2012-12-03 13:55:00,22.03,22.04,22.02,22.03,93400.0,18.6318,18.6403,18.6234,18.6318,93400.0
2012-12-03 14:00:00,22.03,22.04,22.02,22.04,67400.0,18.6318,18.6403,18.6234,18.6403,67400.0
2012-12-03 14:05:00,22.05,22.07,22.05,22.06,73000.0,18.6488,18.6657,18.6488,18.6572,73000.0
2012-12-03 14:10:00,22.06,22.06,22.04,22.05,69800.0,18.6572,18.6572,18.6403,18.6488,69800.0
2012-12-03 14:15:00,22.05,22.07,22.05,22.06,84600.0,18.6488,18.6657,18.6488,18.6572,84600.0
2012-12-03 14:20:00,22.06,22.07,22.06,22.06,83800.0,18.6572,18.6657,18.6572,18.6572,83800.0
2012-12-03 14:25:00,22.06,22.07,22.05,22.06,63400.0,18.6572,18.6657,18.6488,18.6572,63400.0
2012-12-03 14:30:00,22.05,22.08,22.05,22.05,55800.0,18.6488,18.6741,18.6488,18.6488,55800.0
2012-12-03 14:35:00,22.05,22.09,22.05,22.06,67600.0,18.6488,18.6826,18.6488,18.6572,67600.0
2012-12-03 14:40:00,22.06,22.08,22.06,22.07,57800.0,18.6572,18.6741,18.6572,18.6657,57800.0
2012-12-03 14:45:00,22.07,22.08,22.05,22.07,84000.0,18.6657,18.6741,18.6488,18.6657,84000.0
2012-12-03 14:50:00,22.06,22.08,22.06,22.08,83600.0,18.6572,18.6741,18.6572,18.6741,83600.0
2012-12-03 14:55:00,22.08,22.09,22.06,22.08,90800.0,18.6741,18.6826,18.6572,18.6741,90800.0
2012-12-03 15:00:00,22.08,22.11,22.07,22.09,181200.0,18.6741,18.6995,18.6657,18.6826,181200.0
2012-12-03 15:05:00,22.1,22.11,22.07,22.08,168600.0,18.691,18.6995,18.6657,18.6741,168600.0
2012-12-03 15:10:00,22.08,22.09,22.06,22.08,123200.0,18.6741,18.6826,18.6572,18.6741,123200.0
2012-12-03 15:15:00,22.08,22.08,22.02,22.03,158600.0,18.6741,18.6741,18.6234,18.6318,158600.0
2012-12-03 15:20:00,22.03,22.05,22.02,22.05,156800.0,18.6318,18.6488,18.6234,18.6488,156800.0
2012-12-03 15:25:00,22.04,22.07,22.04,22.07,182600.0,18.6403,18.6657,18.6403,18.6657,182600.0
2012-12-03 15:30:00,22.07,22.08,22.05,22.07,210600.0,18.6657,18.6741,18.6488,18.6657,210600.0
2012-12-03 15:35:00,22.07,22.09,22.06,22.08,156600.0,18.6657,18.6826,18.6572,18.6741,156600.0
2012-12-03 15:40:00,22.08,22.08,22.06,22.07,161600.0,18.6741,18.6741,18.6572,18.6657,161600.0
2012-12-03 15:45:00,22.08,22.08,22.04,22.04,184400.0,18.6741,18.6741,18.6403,18.6403,184400.0
2012-12-03 15:50:00,22.04,22.05,22.04,22.05,200200.0,18.6403,18.6488,18.6403,18.6488,200200.0
2012-12-03 15:55:00,22.05,22.05,22.0,22.03,361200.0,18.6488,18.6488,18.6065,18.6318,361200.0
2012-12-04 09:30:00,22.06,22.1,21.85,21.86,528000.0,18.6572,18.691,18.4796,18.4881,528000.0
2012-12-04 09:35:00,21.86,21.86,21.81,21.84,197000.0,18.4881,18.4881,18.4458,18.4711,197000.0
2012-12-04 09:40:00,21.84,21.84,21.81,21.81,227800.0,18.4711,18.4711,18.4458,18.4458,227800.0
2012-12-04 09:45:00,21.82,21.82,21.77,21.8,216200.0,18.4542,18.4542,18.4119,18.4373,216200.0
2012-12-04 09:50:00,21.79,21.89,21.79,21.89,84800.0,18.4289,18.5134,18.4289,18.5134,84800.0
2012-12-04 09:55:00,21.89,21.93,21.89,21.93,115800.0,18.5134,18.5473,18.5134,18.5473,115800.0
2012-12-04 10:00:00,21.93,21.93,21.88,21.88,58400.0,18.5473,18.5473,18.505,18.505,58400.0
2012-12-04 10:05:00,21.88,21.9,21.86,21.86,217800.0,18.505,18.5219,18.4881,18.4881,217800.0
2012-12-04 10:10:00,21.87,21.9,21.86,21.9,134000.0,18.4965,18.5219,18.4881,18.5219,134000.0
2012-12-04 10:15:00,21.9,21.92,21.9,21.91,49200.0,18.5219,18.5388,18.5219,18.5304,49200.0
2012-12-04 10:20:00,21.9,21.91,21.81,21.82,168800.0,18.5219,18.5304,18.4458,18.4542,168800.0
2012-12-04 10:25:00,21.81,21.82,21.79,21.8,152400.0,18.4458,18.4542,18.4289,18.4373,152400.0
2012-12-04 10:30:00,21.8,21.83,21.8,21.83,75400.0,18.4373,18.4627,18.4373,18.4627,75400.0
2012-12-04 10:35:00,21.83,21.84,21.81,21.84,61000.0,18.4627,18.4711,18.4458,18.4711,61000.0
2012-12-04 10:40:00,21.84,21.86,21.82,21.86,112800.0,18.4711,18.4881,18.4542,18.4881,112800.0
2012-12-04 10:45:00,21.86,21.88,21.86,21.87,39000.0,18.4881,18.505,18.4881,18.4965,39000.0
2012-12-04 10:50:00,21.87,21.88,21.84,21.86,62800.0,18.4965,18.505,18.4711,18.4881,62800.0
2012-12-04 10:55:00,21.85,21.86,21.83,21.86,76400.0,18.4796,18.4881,18.4627,18.4881,76400.0
2012-12-04 11:00:00,21.86,21.86,21.84,21.85,72200.0,18.4881,18.4881,18.4711,18.4796,72200.0
2012-12-04 11:05:00,21.85,21.85,21.79,21.79,57200.0,18.4796,18.4796,18.4289,18.4289,57200.0
2012-12-04 11:10:00,21.8,21.81,21.78,21.81,54200.0,18.4373,18.4458,18.4204,18.4458,54200.0
2012-12-04 11:15:00,21.81,21.85,21.81,21.85,56600.0,18.4458,18.4796,18.4458,18.4796,56600.0
2012-12-04 11:20:00,21.85,21.85,21.78,21.78,90600.0,18.4796,18.4796,18.4204,18.4204,90600.0
2012-12-04 11:25:00,21.79,21.79,21.74,21.74,67200.0,18.4289,18.4289,18.3866,18.3866,67200.0
2012-12-04 11:30:00,21.74,21.77,21.74,21.76,95000.0,18.3866,18.4119,18.3866,18.4035,95000.0
2012-12-04 11:35:00,21.76,21.79,21.76,21.78,81800.0,18.4035,18.4289,18.4035,18.4204,81800.0
2012-12-04 11:40:00,21.78,21.81,21.77,21.81,78600.0,18.4204,18.4458,18.4119,18.4458,78600.0
2012-12-04 11:45:00,21.82,21.83,21.79,21.79,75200.0,18.4542,18.4627,18.4289,18.4289,75200.0
2012-12-04 11:50:00,21.79,21.83,21.79,21.82,55600.0,18.4289,18.4627,18.4289,18.4542,55600.0
2012-12-04 11:55:00,21.82,21.83,21.81,21.83,31800.0,18.4542,18.4627,18.4458,18.4627,31800.0
2012-12-04 12:00:00,21.83,21.83,21.79,21.79,62200.0,18.4627,18.4627,18.4289,18.4289,62200.0
2012-12-04 12:05:00,21.79,21.81,21.77,21.78,70200.0,18.4289,18.4458,18.4119,18.4204,70200.0
2012-12-04 12:10:00,21.78,21.78,21.74,21.74,56600.0,18.4204,18.4204,18.3866,18.3866,56600.0
2012-12-04 12:15:00,21.74,21.75,21.71,21.73,78800.0,18.3866,18.395,18.3612,18.3781,78800.0
2012-12-04 12:20:00,21.73,21.73,21.72,21.72,97800.0,18.3781,18.3781,18.3697,18.3697,97800.0
2012-12-04 12:25:00,21.72,21.79,21.72,21.77,122400.0,18.3697,18.4289,18.3697,18.4119,122400.0
2012-12-04 12:30:00,21.77,21.8,21.75,21.77,73400.0,18.4119,18.4373,18.395,18.4119,73400.0
2012-12-04 12:35:00,21.77,21.78,21.74,21.77,80800.0,18.4119,18.4204,18.3866,18.4119,80800.0
2012-12-04 12:40:00,21.77,21.78,21.75,21.77,48200.0,18.4119,18.4204,18.395,18.4119,48200.0
2012-12-04 12:45:00,21.77,21.78,21.74,21.74,80200.0,18.4119,18.4204,18.3866,18.3866,80200.0
2012-12-04 12:50:00,21.74,21.75,21.73,21.73,98800.0,18.3866,18.395,18.3781,18.3781,98800.0
2012-12-04 12:55:00,21.74,21.76,21.72,21.72,81000.0,18.3866,18.4035,18.3697,18.3697,81000.0
2012-12-04 13:00:00,21.72,21.76,21.71,21.74,125600.0,18.3697,18.4035,18.3612,18.3866,125600.0
2012-12-04 13:05:00,21.74,21.76,21.73,21.75,42000.0,18.3866,18.4035,18.3781,18.395,42000.0
2012-12-04 13:10:00,21.74,21.75,21.71,21.72,72400.0,18.3866,18.395,18.3612,18.3697,72400.0
2012-12-04 13:15:00,21.73,21.74,21.71,21.71,50200.0,18.3781,18.3866,18.3612,18.3612,50200.0
2012-12-04 13:20:00,21.72,21.74,21.71,21.73,46400.0,18.3697,18.3866,18.3612,18.3781,46400.0
2012-12-04 13:25:00,21.73,21.78,21.73,21.76,115600.0,18.3781,18.4204,18.3781,18.4035,115600.0
2012-12-04 13:30:00,21.77,21.77,21.75,21.75,42400.0,18.4119,18.4119,18.395,18.395,42400.0
2012-12-04 13:35:00,21.75,21.8,21.75,21.79,68200.0,18.395,18.4373,18.395,18.4289,68200.0
2012-12-04 13:40:00,21.79,21.82,21.79,21.79,69000.0,18.4289,18.4542,18.4289,18.4289,69000.0
2012-12-04 13:45:00,21.79,21.82,21.79,21.82,37400.0,18.4289,18.4542,18.4289,18.4542,37400.0
2012-12-04 13:50:00,21.83,21.85,21.82,21.85,73600.0,18.4627,18.4796,18.4542,18.4796,73600.0
2012-12-04 13:55:00,21.85,21.86,21.83,21.85,81400.0,18.4796,18.4881,18.4627,18.4796,81400.0
2012-12-04 14:00:00,21.85,21.86,21.84,21.86,75800.0,18.4796,18.4881,18.4711,18.4881,75800.0
2012-12-04 14:05:00,21.86,21.86,21.83,21.85,59200.0,18.4881,18.4881,18.4627,18.4796,59200.0
2012-12-04 14:10:00,21.85,21.85,21.83,21.83,61000.0,18.4796,18.4796,18.4627,18.4627,61000.0
2012-12-04 14:15:00,21.83,21.83,21.8,21.8,79400.0,18.4627,18.4627,18.4373,18.4373,79400.0
2012-12-04 14:20:00,21.8,21.82,21.79,21.8,65000.0,18.4373,18.4542,18.4289,18.4373,65000.0
2012-12-04 14:25:00,21.8,21.8,21.77,21.77,55800.0,18.4373,18.4373,18.4119,18.4119,55800.0
2012-12-04 14:30:00,21.76,21.77,21.75,21.77,61400.0,18.4035,18.4119,18.395,18.4119,61400.0
2012-12-04 14:35:00,21.77,21.78,21.75,21.76,88600.0,18.4119,18.4204,18.395,18.4035,88600.0
2012-12-04 14:40:00,21.76,21.8,21.76,21.8,125000.0,18.4035,18.4373,18.4035,18.4373,125000.0
2012-12-04 14:45:00,21.8,21.81,21.76,21.77,77800.0,18.4373,18.4458,18.4035,18.4119,77800.0
2012-12-04 14:50:00,21.78,21.78,21.75,21.75,75600.0,18.4204,18.4204,18.395,18.395,75600.0
2012-12-04 14:55:00,21.75,21.77,21.75,21.75,88200.0,18.395,18.4119,18.395,18.395,88200.0
2012-12-04 15:00:00,21.75,21.8,21.75,21.8,122800.0,18.395,18.4373,18.395,18.4373,122800.0
2012-12-04 15:05:00,21.8,21.81,21.79,21.79,103800.0,18.4373,18.4458,18.4289,18.4289,103800.0
2012-12-04 15:10:00,21.79,21.79,21.75,21.77,171400.0,18.4289,18.4289,18.395,18.4119,171400.0
2012-12-04 15:15:00,21.76,21.8,21.76,21.8,197800.0,18.4035,18.4373,18.4035,18.4373,197800.0
2012-12-04 15:20:00,21.79,21.81,21.77,21.81,120000.0,18.4289,18.4458,18.4119,18.4458,120000.0
2012-12-04 15:25:00,21.8,21.82,21.79,21.8,111400.0,18.4373,18.4542,18.4289,18.4373,111400.0
2012-12-04 15:30:00,21.8,21.8,21.75,21.75,185800.0,18.4373,18.4373,18.395,18.395,185800.0
2012-12-04 15:35:00,21.75,21.77,21.74,21.77,235800.0,18.395,18.4119,18.3866,18.4119,235800.0
2012-12-04 15:40:00,21.77,21.77,21.73,21.74,240200.0,18.4119,18.4119,18.3781,18.3866,240200.0
2012-12-04 15:45:00,21.74,21.74,21.71,21.72,371000.0,18.3866,18.3866,18.3612,18.3697,371000.0
2012-12-04 15:50:00,21.72,21.73,21.69,21.7,484000.0,18.3697,18.3781,18.3443,18.3527,484000.0
2012-12-04 15:55:00,21.7,21.73,21.68,21.68,806600.0,18.3527,18.3781,18.3358,18.3358,806600.0
2012-12-05 09:30:00,21.79,21.85,21.68,21.7,225800.0,18.4289,18.4796,18.3358,18.3527,225800.0
2012-12-05 09:35:00,21.71,21.75,21.69,21.71,129000.0,18.3612,18.395,18.3443,18.3612,129000.0
2012-12-05 09:40:00,21.72,21.75,21.64,21.75,166400.0,18.3697,18.395,18.302,18.395,166400.0
2012-12-05 09:45:00,21.74,21.78,21.72,21.73,179400.0,18.3866,18.4204,18.3697,18.3781,179400.0
2012-12-05 09:50:00,21.73,21.73,21.64,21.67,82200.0,18.3781,18.3781,18.302,18.3274,82200.0
2012-12-05 09:55:00,21.67,21.68,21.61,21.61,102000.0,18.3274,18.3358,18.2766,18.2766,102000.0
2012-12-05 10:00:00,21.61,21.68,21.59,21.59,129000.0,18.2766,18.3358,18.2597,18.2597,129000.0
2012-12-05 10:05:00,21.59,21.68,21.59,21.67,166200.0,18.2597,18.3358,18.2597,18.3274,166200.0
2012-12-05 10:10:00,21.66,21.66,21.62,21.64,67000.0,18.3189,18.3189,18.2851,18.302,67000.0
2012-12-05 10:15:00,21.64,21.71,21.64,21.71,85000.0,18.302,18.3612,18.302,18.3612,85000.0
2012-12-05 10:20:00,21.71,21.72,21.66,21.67,120000.0,18.3612,18.3697,18.3189,18.3274,120000.0
2012-12-05 10:25:00,21.67,21.68,21.61,21.61,90800.0,18.3274,18.3358,18.2766,18.2766,90800.0
2012-12-05 10:30:00,21.61,21.61,21.58,21.61,136200.0,18.2766,18.2766,18.2513,18.2766,136200.0
2012-12-05 10:35:00,21.6,21.6,21.52,21.55,104000.0,18.2682,18.2682,18.2005,18.2259,104000.0
2012-12-05 10:40:00,21.54,21.54,21.46,21.48,183200.0,18.2174,18.2174,18.1498,18.1667,183200.0
2012-12-05 10:45:00,21.48,21.48,21.43,21.45,173800.0,18.1667,18.1667,18.1244,18.1413,173800.0
2012-12-05 10:50:00,21.45,21.5,21.45,21.47,146200.0,18.1413,18.1836,18.1413,18.1582,146200.0
2012-12-05 10:55:00,21.48,21.54,21.46,21.54,225200.0,18.1667,18.2174,18.1498,18.2174,225200.0
2012-12-05 11:00:00,21.53,21.53,21.51,21.52,82200.0,18.209,18.209,18.1921,18.2005,82200.0
2012-12-05 11:05:00,21.52,21.54,21.5,21.5,155400.0,18.2005,18.2174,18.1836,18.1836,155400.0
2012-12-05 11:10:00,21.51,21.52,21.5,21.5,123400.0,18.1921,18.2005,18.1836,18.1836,123400.0
2012-12-05 11:15:00,21.5,21.52,21.48,21.48,101800.0,18.1836,18.2005,18.1667,18.1667,101800.0
2012-12-05 11:20:00,21.49,21.49,21.46,21.47,89200.0,18.1751,18.1751,18.1498,18.1582,89200.0
2012-12-05 11:25:00,21.47,21.53,21.47,21.52,135000.0,18.1582,18.209,18.1582,18.2005,135000.0
2012-12-05 11:30:00,21.53,21.63,21.53,21.61,98800.0,18.209,18.2935,18.209,18.2766,98800.0
2012-12-05 11:35:00,21.61,21.61,21.59,21.59,48000.0,18.2766,18.2766,18.2597,18.2597,48000.0
2012-12-05 11:40:00,21.59,21.61,21.57,21.57,83000.0,18.2597,18.2766,18.2428,18.2428,83000.0
2012-12-05 11:45:00,21.57,21.6,21.57,21.59,97400.0,18.2428,18.2682,18.2428,18.2597,97400.0
2012-12-05 11:50:00,21.59,21.61,21.59,21.61,185000.0,18.2597,18.2766,18.2597,18.2766,185000.0
2012-12-05 11:55:00,21.6,21.66,21.6,21.65,367400.0,18.2682,18.3189,18.2682,18.3105,367400.0
2012-12-05 12:00:00,21.65,21.68,21.65,21.66,56800.0,18.3105,18.3358,18.3105,18.3189,56800.0
2012-12-05 12:05:00,21.65,21.7,21.65,21.7,109200.0,18.3105,18.3527,18.3105,18.3527,109200.0
2012-12-05 12:10:00,21.7,21.7,21.69,21.69,82800.0,18.3527,18.3527,18.3443,18.3443,82800.0
2012-12-05 12:15:00,21.69,21.7,21.68,21.68,48200.0,18.3443,18.3527,18.3358,18.3358,48200.0
2012-12-05 12:20:00,21.68,21.69,21.65,21.66,97200.0,18.3358,18.3443,18.3105,18.3189,97200.0
2012-12-05 12:25:00,21.65,21.66,21.63,21.64,91200.0,18.3105,18.3189,18.2935,18.302,91200.0
2012-12-05 12:30:00,21.63,21.69,21.63,21.68,207400.0,18.2935,18.3443,18.2935,18.3358,207400.0
2012-12-05 12:35:00,21.68,21.72,21.68,21.72,94000.0,18.3358,18.3697,18.3358,18.3697,94000.0
2012-12-05 12:40:00,21.71,21.72,21.68,21.72,147600.0,18.3612,18.3697,18.3358,18.3697,147600.0
2012-12-05 12:45:00,21.71,21.73,21.68,21.69,96600.0,18.3612,18.3781,18.3358,18.3443,96600.0
2012-12-05 12:50:00,21.69,21.71,21.68,21.71,70200.0,18.3443,18.3612,18.3358,18.3612,70200.0
2012-12-05 12:55:00,21.71,21.73,21.7,21.71,47800.0,18.3612,18.3781,18.3527,18.3612,47800.0
2012-12-05 13:00:00,21.71,21.71,21.7,21.71,42800.0,18.3612,18.3612,18.3527,18.3612,42800.0
2012-12-05 13:05:00,21.71,21.72,21.7,21.72,42400.0,18.3612,18.3697,18.3527,18.3697,42400.0
2012-12-05 13:10:00,21.72,21.74,21.71,21.74,49600.0,18.3697,18.3866,18.3612,18.3866,49600.0
2012-12-05 13:15:00,21.74,21.75,21.71,21.72,59000.0,18.3866,18.395,18.3612,18.3697,59000.0
2012-12-05 13:20:00,21.72,21.73,21.71,21.73,33200.0,18.3697,18.3781,18.3612,18.3781,33200.0
2012-12-05 13:25:00,21.73,21.73,21.69,21.7,56800.0,18.3781,18.3781,18.3443,18.3527,56800.0
2012-12-05 13:30:00,21.69,21.7,21.65,21.65,58600.0,18.3443,18.3527,18.3105,18.3105,58600.0
2012-12-05 13:35:00,21.65,21.67,21.62,21.63,69600.0,18.3105,18.3274,18.2851,18.2935,69600.0
2012-12-05 13:40:00,21.63,21.66,21.61,21.64,66800.0,18.2935,18.3189,18.2766,18.302,66800.0
2012-12-05 13:45:00,21.64,21.64,21.61,21.64,46400.0,18.302,18.302,18.2766,18.302,46400.0
2012-12-05 13:50:00,21.65,21.66,21.65,21.65,43600.0,18.3105,18.3189,18.3105,18.3105,43600.0
2012-12-05 13:55:00,21.64,21.65,21.61,21.61,61400.0,18.302,18.3105,18.2766,18.2766,61400.0
2012-12-05 14:00:00,21.61,21.64,21.61,21.64,58800.0,18.2766,18.302,18.2766,18.302,58800.0
2012-12-05 14:05:00,21.64,21.65,21.64,21.65,36200.0,18.302,18.3105,18.302,18.3105,36200.0
2012-12-05 14:10:00,21.65,21.66,21.65,21.66,72200.0,18.3105,18.3189,18.3105,18.3189,72200.0
2012-12-05 14:15:00,21.66,21.68,21.66,21.68,147200.0,18.3189,18.3358,18.3189,18.3358,147200.0
2012-12-05 14:20:00,21.68,21.68,21.65,21.66,83800.0,18.3358,18.3358,18.3105,18.3189,83800.0
2012-12-05 14:25:00,21.66,21.68,21.66,21.66,58000.0,18.3189,18.3358,18.3189,18.3189,58000.0
2012-12-05 14:30:00,21.67,21.7,21.66,21.7,81200.0,18.3274,18.3527,18.3189,18.3527,81200.0
2012-12-05 14:35:00,21.7,21.72,21.69,21.7,75400.0,18.3527,18.3697,18.3443,18.3527,75400.0
2012-12-05 14:40:00,21.7,21.75,21.69,21.74,160400.0,18.3527,18.395,18.3443,18.3866,160400.0
2012-12-05 14:45:00,21.74,21.75,21.73,21.74,79400.0,18.3866,18.395,18.3781,18.3866,79400.0
2012-12-05 14:50:00,21.74,21.75,21.73,21.74,90800.0,18.3866,18.395,18.3781,18.3866,90800.0
2012-12-05 14:55:00,21.74,21.75,21.73,21.74,104200.0,18.3866,18.395,18.3781,18.3866,104200.0
2012-12-05 15:00:00,21.74,21.79,21.74,21.76,165800.0,18.3866,18.4289,18.3866,18.4035,165800.0
2012-12-05 15:05:00,21.76,21.78,21.76,21.77,86200.0,18.4035,18.4204,18.4035,18.4119,86200.0
2012-12-05 15:10:00,21.77,21.79,21.77,21.78,85800.0,18.4119,18.4289,18.4119,18.4204,85800.0
2012-12-05 15:15:00,21.79,21.79,21.77,21.77,78200.0,18.4289,18.4289,18.4119,18.4119,78200.0
2012-12-05 15:20:00,21.77,21.77,21.75,21.75,98800.0,18.4119,18.4119,18.395,18.395,98800.0
2012-12-05 15:25:00,21.75,21.75,21.73,21.74,104000.0,18.395,18.395,18.3781,18.3866,104000.0
2012-12-05 15:30:00,21.73,21.75,21.73,21.75,87800.0,18.3781,18.395,18.3781,18.395,87800.0
2012-12-05 15:35:00,21.75,21.75,21.7,21.7,131400.0,18.395,18.395,18.3527,18.3527,131400.0
2012-12-05 15:40:00,21.7,21.72,21.7,21.7,97600.0,18.3527,18.3697,18.3527,18.3527,97600.0
2012-12-05 15:45:00,21.7,21.7,21.67,21.67,205200.0,18.3527,18.3527,18.3274,18.3274,205200.0
2012-12-05 15:50:00,21.67,21.7,21.67,21.7,175000.0,18.3274,18.3527,18.3274,18.3527,175000.0
2012-12-05 15:55:00,21.69,21.69,21.64,21.67,273400.0,18.3443,18.3443,18.302,18.3274,273400.0
2012-12-06 09:30:00,21.64,21.69,21.6,21.68,146000.0,18.302,18.3443,18.2682,18.3358,146000.0
2012-12-06 09:35:00,21.68,21.69,21.65,21.69,56800.0,18.3358,18.3443,18.3105,18.3443,56800.0
2012-12-06 09:40:00,21.7,21.71,21.59,21.6,52400.0,18.3527,18.3612,18.2597,18.2682,52400.0
2012-12-06 09:45:00,21.6,21.65,21.6,21.61,49200.0,18.2682,18.3105,18.2682,18.2766,49200.0
2012-12-06 09:50:00,21.61,21.63,21.57,21.57,56400.0,18.2766,18.2935,18.2428,18.2428,56400.0
2012-12-06 09:55:00,21.56,21.58,21.53,21.54,86800.0,18.2343,18.2513,18.209,18.2174,86800.0
2012-12-06 10:00:00,21.55,21.56,21.5,21.52,140600.0,18.2259,18.2343,18.1836,18.2005,140600.0
2012-12-06 10:05:00,21.52,21.56,21.51,21.53,84400.0,18.2005,18.2343,18.1921,18.209,84400.0
2012-12-06 10:10:00,21.53,21.58,21.52,21.57,118000.0,18.209,18.2513,18.2005,18.2428,118000.0
2012-12-06 10:15:00,21.58,21.58,21.53,21.54,43600.0,18.2513,18.2513,18.209,18.2174,43600.0
2012-12-06 10:20:00,21.55,21.62,21.54,21.62,106800.0,18.2259,18.2851,18.2174,18.2851,106800.0
2012-12-06 10:25:00,21.61,21.64,21.6,21.64,59600.0,18.2766,18.302,18.2682,18.302,59600.0
2012-12-06 10:30:00,21.64,21.65,21.61,21.63,98400.0,18.302,18.3105,18.2766,18.2935,98400.0
2012-12-06 10:35:00,21.63,21.72,21.61,21.72,196400.0,18.2935,18.3697,18.2766,18.3697,196400.0
2012-12-06 10:40:00,21.72,21.81,21.71,21.77,213200.0,18.3697,18.4458,18.3612,18.4119,213200.0
2012-12-06 10:45:00,21.77,21.78,21.75,21.76,56800.0,18.4119,18.4204,18.395,18.4035,56800.0
2012-12-06 10:50:00,21.77,21.79,21.73,21.79,130600.0,18.4119,18.4289,18.3781,18.4289,130600.0
2012-12-06 10:55:00,21.79,21.81,21.79,21.8,100200.0,18.4289,18.4458,18.4289,18.4373,100200.0
2012-12-06 11:00:00,21.8,21.8,21.75,21.78,122600.0,18.4373,18.4373,18.395,18.4204,122600.0
2012-12-06 11:05:00,21.78,21.79,21.73,21.74,139200.0,18.4204,18.4289,18.3781,18.3866,139200.0
2012-12-06 11:10:00,21.75,21.77,21.74,21.75,66000.0,18.395,18.4119,18.3866,18.395,66000.0
2012-12-06 11:15:00,21.75,21.78,21.75,21.76,80600.0,18.395,18.4204,18.395,18.4035,80600.0
2012-12-06 11:20:00,21.77,21.8,21.75,21.8,145200.0,18.4119,18.4373,18.395,18.4373,145200.0
2012-12-06 11:25:00,21.81,21.87,21.8,21.86,202200.0,18.4458,18.4965,18.4373,18.4881,202200.0
2012-12-06 11:30:00,21.86,21.89,21.85,21.86,103800.0,18.4881,18.5134,18.4796,18.4881,103800.0
2012-12-06 11:35:00,21.86,21.91,21.85,21.9,87600.0,18.4881,18.5304,18.4796,18.5219,87600.0
2012-12-06 11:40:00,21.9,21.9,21.87,21.89,64200.0,18.5219,18.5219,18.4965,18.5134,64200.0
2012-12-06 11:45:00,21.89,21.89,21.86,21.86,87200.0,18.5134,18.5134,18.4881,18.4881,87200.0
2012-12-06 11:50:00,21.86,21.86,21.82,21.82,68000.0,18.4881,18.4881,18.4542,18.4542,68000.0
2012-12-06 11:55:00,21.82,21.84,21.81,21.83,58200.0,18.4542,18.4711,18.4458,18.4627,58200.0
2012-12-06 12:00:00,21.83,21.84,21.82,21.84,97600.0,18.4627,18.4711,18.4542,18.4711,97600.0
2012-12-06 12:05:00,21.84,21.86,21.83,21.83,47800.0,18.4711,18.4881,18.4627,18.4627,47800.0
2012-12-06 12:10:00,21.84,21.86,21.83,21.85,72200.0,18.4711,18.4881,18.4627,18.4796,72200.0
2012-12-06 12:15:00,21.85,21.86,21.83,21.84,52600.0,18.4796,18.4881,18.4627,18.4711,52600.0
2012-12-06 12:20:00,21.84,21.85,21.82,21.84,89600.0,18.4711,18.4796,18.4542,18.4711,89600.0
2012-12-06 12:25:00,21.84,21.84,21.82,21.83,51800.0,18.4711,18.4711,18.4542,18.4627,51800.0
2012-12-06 12:30:00,21.82,21.84,21.8,21.83,58600.0,18.4542,18.4711,18.4373,18.4627,58600.0
2012-12-06 12:35:00,21.83,21.86,21.81,21.85,77600.0,18.4627,18.4881,18.4458,18.4796,77600.0
2012-12-06 12:40:00,21.85,21.86,21.83,21.84,44400.0,18.4796,18.4881,18.4627,18.4711,44400.0
2012-12-06 12:45:00,21.85,21.86,21.83,21.85,59000.0,18.4796,18.4881,18.4627,18.4796,59000.0
2012-12-06 12:50:00,21.85,21.86,21.84,21.86,23800.0,18.4796,18.4881,18.4711,18.4881,23800.0
2012-12-06 12:55:00,21.85,21.86,21.85,21.85,32400.0,18.4796,18.4881,18.4796,18.4796,32400.0
2012-12-06 13:00:00,21.85,21.86,21.84,21.85,63400.0,18.4796,18.4881,18.4711,18.4796,63400.0
2012-12-06 13:05:00,21.84,21.85,21.84,21.85,48000.0,18.4711,18.4796,18.4711,18.4796,48000.0
2012-12-06 13:10:00,21.85,21.86,21.85,21.86,48600.0,18.4796,18.4881,18.4796,18.4881,48600.0
2012-12-06 13:15:00,21.86,21.9,21.85,21.9,75800.0,18.4881,18.5219,18.4796,18.5219,75800.0
2012-12-06 13:20:00,21.9,21.92,21.89,21.91,88600.0,18.5219,18.5388,18.5134,18.5304,88600.0
2012-12-06 13:25:00,21.91,21.91,21.86,21.86,72800.0,18.5304,18.5304,18.4881,18.4881,72800.0
2012-12-06 13:30:00,21.86,21.88,21.86,21.86,33400.0,18.4881,18.505,18.4881,18.4881,33400.0
2012-12-06 13:35:00,21.86,21.86,21.83,21.83,47200.0,18.4881,18.4881,18.4627,18.4627,47200.0
2012-12-06 13:40:00,21.82,21.83,21.81,21.82,45200.0,18.4542,18.4627,18.4458,18.4542,45200.0
2012-12-06 13:45:00,21.82,21.84,21.82,21.84,44200.0,18.4542,18.4711,18.4542,18.4711,44200.0
2012-12-06 13:50:00,21.84,21.84,21.82,21.83,30600.0,18.4711,18.4711,18.4542,18.4627,30600.0
2012-12-06 13:55:00,21.83,21.84,21.83,21.84,39800.0,18.4627,18.4711,18.4627,18.4711,39800.0
2012-12-06 14:00:00,21.84,21.84,21.81,21.81,48600.0,18.4711,18.4711,18.4458,18.4458,48600.0
2012-12-06 14:05:00,21.81,21.82,21.79,21.79,30200.0,18.4458,18.4542,18.4289,18.4289,30200.0
2012-12-06 14:10:00,21.8,21.81,21.79,21.8,55200.0,18.4373,18.4458,18.4289,18.4373,55200.0
2012-12-06 14:15:00,21.8,21.81,21.78,21.78,35600.0,18.4373,18.4458,18.4204,18.4204,35600.0
2012-12-06 14:20:00,21.79,21.8,21.78,21.79,47800.0,18.4289,18.4373,18.4204,18.4289,47800.0
2012-12-06 14:25:00,21.79,21.8,21.77,21.79,67000.0,18.4289,18.4373,18.4119,18.4289,67000.0
2012-12-06 14:30:00,21.79,21.81,21.78,21.81,40000.0,18.4289,18.4458,18.4204,18.4458,40000.0
2012-12-06 14:35:00,21.81,21.81,21.78,21.8,48400.0,18.4458,18.4458,18.4204,18.4373,48400.0
2012-12-06 14:40:00,21.79,21.79,21.76,21.76,32000.0,18.4289,18.4289,18.4035,18.4035,32000.0
2012-12-06 14:45:00,21.76,21.77,21.75,21.76,30400.0,18.4035,18.4119,18.395,18.4035,30400.0
2012-12-06 14:50:00,21.75,21.78,21.75,21.77,33200.0,18.395,18.4204,18.395,18.4119,33200.0
2012-12-06 14:55:00,21.78,21.78,21.74,21.75,67200.0,18.4204,18.4204,18.3866,18.395,67200.0
2012-12-06 15:00:00,21.76,21.76,21.73,21.74,72200.0,18.4035,18.4035,18.3781,18.3866,72200.0
2012-12-06 15:05:00,21.74,21.75,21.72,21.75,79000.0,18.3866,18.395,18.3697,18.395,79000.0
2012-12-06 15:10:00,21.75,21.76,21.73,21.74,45200.0,18.395,18.4035,18.3781,18.3866,45200.0
2012-12-06 15:15:00,21.74,21.75,21.72,21.74,90000.0,18.3866,18.395,18.3697,18.3866,90000.0
2012-12-06 15:20:00,21.74,21.75,21.73,21.73,51000.0,18.3866,18.395,18.3781,18.3781,51000.0
2012-12-06 15:25:00,21.73,21.74,21.71,21.72,88800.0,18.3781,18.3866,18.3612,18.3697,88800.0
2012-12-06 15:30:00,21.72,21.74,21.7,21.73,77200.0,18.3697,18.3866,18.3527,18.3781,77200.0
2012-12-06 15:35:00,21.73,21.75,21.73,21.74,86800.0,18.3781,18.395,18.3781,18.3866,86800.0
2012-12-06 15:40:00,21.74,21.75,21.74,21.75,86600.0,18.3866,18.395,18.3866,18.395,86600.0
2012-12-06 15:45:00,21.75,21.75,21.73,21.75,110400.0,18.395,18.395,18.3781,18.395,110400.0
2012-12-06 15:50:00,21.75,21.77,21.75,21.77,121600.0,18.395,18.4119,18.395,18.4119,121600.0
2012-12-06 15:55:00,21.77,21.77,21.75,21.77,136600.0,18.4119,18.4119,18.395,18.4119,136600.0
2012-12-07 09:30:00,21.54,21.92,21.54,21.85,133000.0,18.2174,18.5388,18.2174,18.4796,133000.0
2012-12-07 09:35:00,21.84,21.84,21.72,21.72,73400.0,18.4711,18.4711,18.3697,18.3697,73400.0
2012-12-07 09:40:00,21.72,21.72,21.61,21.68,191800.0,18.3697,18.3697,18.2766,18.3358,191800.0
2012-12-07 09:45:00,21.68,21.74,21.68,21.71,84200.0,18.3358,18.3866,18.3358,18.3612,84200.0
2012-12-07 09:50:00,21.71,21.77,21.71,21.74,69600.0,18.3612,18.4119,18.3612,18.3866,69600.0
2012-12-07 09:55:00,21.72,21.72,21.68,21.7,57800.0,18.3697,18.3697,18.3358,18.3527,57800.0
2012-12-07 10:00:00,21.7,21.73,21.69,21.71,33600.0,18.3527,18.3781,18.3443,18.3612,33600.0
2012-12-07 10:05:00,21.71,21.77,21.71,21.74,90400.0,18.3612,18.4119,18.3612,18.3866,90400.0
2012-12-07 10:10:00,21.74,21.78,21.72,21.73,82200.0,18.3866,18.4204,18.3697,18.3781,82200.0
2012-12-07 10:15:00,21.73,21.78,21.73,21.78,83600.0,18.3781,18.4204,18.3781,18.4204,83600.0
2012-12-07 10:20:00,21.77,21.79,21.75,21.75,79600.0,18.4119,18.4289,18.395,18.395,79600.0
2012-12-07 10:25:00,21.75,21.75,21.71,21.73,38000.0,18.395,18.395,18.3612,18.3781,38000.0
2012-12-07 10:30:00,21.73,21.74,21.68,21.7,92200.0,18.3781,18.3866,18.3358,18.3527,92200.0
2012-12-07 10:35:00,21.71,21.73,21.7,21.71,60400.0,18.3612,18.3781,18.3527,18.3612,60400.0
2012-12-07 10:40:00,21.71,21.71,21.68,21.7,68400.0,18.3612,18.3612,18.3358,18.3527,68400.0
2012-12-07 10:45:00,21.7,21.72,21.69,21.7,71600.0,18.3527,18.3697,18.3443,18.3527,71600.0
2012-12-07 10:50:00,21.7,21.71,21.66,21.67,86600.0,18.3527,18.3612,18.3189,18.3274,86600.0
2012-12-07 10:55:00,21.67,21.68,21.66,21.67,75400.0,18.3274,18.3358,18.3189,18.3274,75400.0
2012-12-07 11:00:00,21.67,21.68,21.61,21.68,108000.0,18.3274,18.3358,18.2766,18.3358,108000.0
2012-12-07 11:05:00,21.68,21.7,21.66,21.67,60200.0,18.3358,18.3527,18.3189,18.3274,60200.0
2012-12-07 11:10:00,21.67,21.68,21.66,21.67,41600.0,18.3274,18.3358,18.3189,18.3274,41600.0
2012-12-07 11:15:00,21.68,21.72,21.67,21.68,49800.0,18.3358,18.3697,18.3274,18.3358,49800.0
2012-12-07 11:20:00,21.68,21.7,21.65,21.67,59200.0,18.3358,18.3527,18.3105,18.3274,59200.0
2012-12-07 11:25:00,21.67,21.7,21.67,21.67,48000.0,18.3274,18.3527,18.3274,18.3274,48000.0
2012-12-07 11:30:00,21.67,21.7,21.65,21.68,52200.0,18.3274,18.3527,18.3105,18.3358,52200.0
2012-12-07 11:35:00,21.68,21.68,21.65,21.66,27800.0,18.3358,18.3358,18.3105,18.3189,27800.0
2012-12-07 11:40:00,21.66,21.67,21.63,21.64,110800.0,18.3189,18.3274,18.2935,18.302,110800.0
2012-12-07 11:45:00,21.64,21.64,21.62,21.63,41400.0,18.302,18.302,18.2851,18.2935,41400.0
2012-12-07 11:50:00,21.63,21.64,21.59,21.59,34200.0,18.2935,18.302,18.2597,18.2597,34200.0
2012-12-07 11:55:00,21.59,21.59,21.56,21.56,64400.0,18.2597,18.2597,18.2343,18.2343,64400.0
2012-12-07 12:00:00,21.56,21.58,21.55,21.57,66200.0,18.2343,18.2513,18.2259,18.2428,66200.0
2012-12-07 12:05:00,21.57,21.61,21.57,21.6,53000.0,18.2428,18.2766,18.2428,18.2682,53000.0
2012-12-07 12:10:00,21.6,21.63,21.6,21.61,106000.0,18.2682,18.2935,18.2682,18.2766,106000.0
2012-12-07 12:15:00,21.62,21.65,21.62,21.65,80400.0,18.2851,18.3105,18.2851,18.3105,80400.0
2012-12-07 12:20:00,21.65,21.68,21.64,21.68,175200.0,18.3105,18.3358,18.302,18.3358,175200.0
2012-12-07 12:25:00,21.68,21.71,21.68,21.71,77600.0,18.3358,18.3612,18.3358,18.3612,77600.0
2012-12-07 12:30:00,21.71,21.73,21.7,21.73,89800.0,18.3612,18.3781,18.3527,18.3781,89800.0
2012-12-07 12:35:00,21.73,21.75,21.71,21.71,48400.0,18.3781,18.395,18.3612,18.3612,48400.0
2012-12-07 12:40:00,21.71,21.75,21.71,21.75,29400.0,18.3612,18.395,18.3612,18.395,29400.0
2012-12-07 12:45:00,21.75,21.75,21.74,21.74,25600.0,18.395,18.395,18.3866,18.3866,25600.0
2012-12-07 12:50:00,21.74,21.75,21.73,21.73,19600.0,18.3866,18.395,18.3781,18.3781,19600.0
2012-12-07 12:55:00,21.73,21.74,21.73,21.74,34400.0,18.3781,18.3866,18.3781,18.3866,34400.0
2012-12-07 13:00:00,21.74,21.77,21.74,21.75,55400.0,18.3866,18.4119,18.3866,18.395,55400.0
2012-12-07 13:05:00,21.75,21.75,21.71,21.71,40000.0,18.395,18.395,18.3612,18.3612,40000.0
2012-12-07 13:10:00,21.71,21.74,21.71,21.73,38200.0,18.3612,18.3866,18.3612,18.3781,38200.0
2012-12-07 13:15:00,21.73,21.74,21.72,21.72,41800.0,18.3781,18.3866,18.3697,18.3697,41800.0
2012-12-07 13:20:00,21.72,21.73,21.71,21.73,51400.0,18.3697,18.3781,18.3612,18.3781,51400.0
2012-12-07 13:25:00,21.73,21.75,21.73,21.75,42800.0,18.3781,18.395,18.3781,18.395,42800.0
2012-12-07 13:30:00,21.75,21.75,21.74,21.75,27800.0,18.395,18.395,18.3866,18.395,27800.0
2012-12-07 13:35:00,21.75,21.75,21.74,21.74,27600.0,18.395,18.395,18.3866,18.3866,27600.0
2012-12-07 13:40:00,21.74,21.75,21.73,21.73,52600.0,18.3866,18.395,18.3781,18.3781,52600.0
2012-12-07 13:45:00,21.73,21.75,21.73,21.74,45000.0,18.3781,18.395,18.3781,18.3866,45000.0
2012-12-07 13:50:00,21.74,21.76,21.74,21.74,72800.0,18.3866,18.4035,18.3866,18.3866,72800.0
2012-12-07 13:55:00,21.75,21.77,21.74,21.76,67800.0,18.395,18.4119,18.3866,18.4035,67800.0
2012-12-07 14:00:00,21.76,21.76,21.73,21.74,31200.0,18.4035,18.4035,18.3781,18.3866,31200.0
2012-12-07 14:05:00,21.74,21.74,21.71,21.71,39800.0,18.3866,18.3866,18.3612,18.3612,39800.0
2012-12-07 14:10:00,21.71,21.75,21.71,21.74,50000.0,18.3612,18.395,18.3612,18.3866,50000.0
2012-12-07 14:15:00,21.75,21.76,21.73,21.74,69000.0,18.395,18.4035,18.3781,18.3866,69000.0
2012-12-07 14:20:00,21.73,21.78,21.73,21.77,57000.0,18.3781,18.4204,18.3781,18.4119,57000.0
2012-12-07 14:25:00,21.77,21.78,21.75,21.75,69800.0,18.4119,18.4204,18.395,18.395,69800.0
2012-12-07 14:30:00,21.75,21.77,21.75,21.76,69400.0,18.395,18.4119,18.395,18.4035,69400.0
2012-12-07 14:35:00,21.76,21.78,21.76,21.77,58400.0,18.4035,18.4204,18.4035,18.4119,58400.0
2012-12-07 14:40:00,21.77,21.79,21.77,21.79,122400.0,18.4119,18.4289,18.4119,18.4289,122400.0
2012-12-07 14:45:00,21.79,21.8,21.76,21.76,58200.0,18.4289,18.4373,18.4035,18.4035,58200.0
2012-12-07 14:50:00,21.76,21.79,21.75,21.78,56600.0,18.4035,18.4289,18.395,18.4204,56600.0
2012-12-07 14:55:00,21.78,21.79,21.77,21.77,59800.0,18.4204,18.4289,18.4119,18.4119,59800.0
2012-12-07 15:00:00,21.77,21.79,21.75,21.77,61200.0,18.4119,18.4289,18.395,18.4119,61200.0
2012-12-07 15:05:00,21.77,21.77,21.75,21.75,67800.0,18.4119,18.4119,18.395,18.395,67800.0
2012-12-07 15:10:00,21.75,21.75,21.73,21.74,52400.0,18.395,18.395,18.3781,18.3866,52400.0
2012-12-07 15:15:00,21.74,21.75,21.73,21.74,71800.0,18.3866,18.395,18.3781,18.3866,71800.0
2012-12-07 15:20:00,21.73,21.73,21.71,21.73,74400.0,18.3781,18.3781,18.3612,18.3781,74400.0
2012-12-07 15:25:00,21.72,21.74,21.71,21.74,91600.0,18.3697,18.3866,18.3612,18.3866,91600.0
2012-12-07 15:30:00,21.74,21.75,21.72,21.72,94400.0,18.3866,18.395,18.3697,18.3697,94400.0
2012-12-07 15:35:00,21.72,21.73,21.7,21.71,145400.0,18.3697,18.3781,18.3527,18.3612,145400.0
2012-12-07 15:40:00,21.71,21.73,21.71,21.73,74400.0,18.3612,18.3781,18.3612,18.3781,74400.0
2012-12-07 15:45:00,21.73,21.75,21.71,21.72,136800.0,18.3781,18.395,18.3612,18.3697,136800.0
2012-12-07 15:50:00,21.72,21.73,21.72,21.72,140400.0,18.3697,18.3781,18.3697,18.3697,140400.0
2012-12-07 15:55:00,21.72,21.73,21.7,21.73,223400.0,18.3697,18.3781,18.3527,18.3781,223400.0
2012-12-10 09:30:00,21.73,21.74,21.64,21.71,165200.0,18.3781,18.3866,18.302,18.3612,165200.0
2012-12-10 09:35:00,21.71,21.72,21.61,21.62,36600.0,18.3612,18.3697,18.2766,18.2851,36600.0
2012-12-10 09:40:00,21.63,21.64,21.59,21.6,41000.0,18.2935,18.302,18.2597,18.2682,41000.0
2012-12-10 09:45:00,21.6,21.66,21.59,21.65,53400.0,18.2682,18.3189,18.2597,18.3105,53400.0
2012-12-10 09:50:00,21.65,21.66,21.61,21.61,113800.0,18.3105,18.3189,18.2766,18.2766,113800.0
2012-12-10 09:55:00,21.61,21.64,21.61,21.63,54600.0,18.2766,18.302,18.2766,18.2935,54600.0
2012-12-10 10:00:00,21.63,21.67,21.62,21.63,225400.0,18.2935,18.3274,18.2851,18.2935,225400.0
2012-12-10 10:05:00,21.63,21.67,21.61,21.63,86000.0,18.2935,18.3274,18.2766,18.2935,86000.0
2012-12-10 10:10:00,21.62,21.67,21.62,21.65,68400.0,18.2851,18.3274,18.2851,18.3105,68400.0
2012-12-10 10:15:00,21.65,21.65,21.62,21.65,68600.0,18.3105,18.3105,18.2851,18.3105,68600.0
2012-12-10 10:20:00,21.64,21.71,21.64,21.71,73600.0,18.302,18.3612,18.302,18.3612,73600.0
2012-12-10 10:25:00,21.71,21.71,21.67,21.7,76800.0,18.3612,18.3612,18.3274,18.3527,76800.0
2012-12-10 10:30:00,21.7,21.75,21.69,21.74,93600.0,18.3527,18.395,18.3443,18.3866,93600.0
2012-12-10 10:35:00,21.74,21.75,21.73,21.75,34400.0,18.3866,18.395,18.3781,18.395,34400.0
2012-12-10 10:40:00,21.74,21.75,21.72,21.72,60200.0,18.3866,18.395,18.3697,18.3697,60200.0
2012-12-10 10:45:00,21.72,21.73,21.71,21.72,58400.0,18.3697,18.3781,18.3612,18.3697,58400.0
2012-12-10 10:50:00,21.72,21.75,21.72,21.75,64200.0,18.3697,18.395,18.3697,18.395,64200.0
2012-12-10 10:55:00,21.75,21.77,21.74,21.75,39400.0,18.395,18.4119,18.3866,18.395,39400.0
2012-12-10 11:00:00,21.75,21.75,21.73,21.74,72000.0,18.395,18.395,18.3781,18.3866,72000.0
2012-12-10 11:05:00,21.73,21.75,21.73,21.75,46600.0,18.3781,18.395,18.3781,18.395,46600.0
2012-12-10 11:10:00,21.75,21.76,21.73,21.74,41800.0,18.395,18.4035,18.3781,18.3866,41800.0
2012-12-10 11:15:00,21.74,21.74,21.7,21.73,176400.0,18.3866,18.3866,18.3527,18.3781,176400.0
2012-12-10 11:20:00,21.74,21.74,21.72,21.72,30000.0,18.3866,18.3866,18.3697,18.3697,30000.0
2012-12-10 11:25:00,21.72,21.73,21.72,21.72,17800.0,18.3697,18.3781,18.3697,18.3697,17800.0
2012-12-10 11:30:00,21.72,21.73,21.69,21.69,59600.0,18.3697,18.3781,18.3443,18.3443,59600.0
2012-12-10 11:35:00,21.69,21.71,21.69,21.71,43400.0,18.3443,18.3612,18.3443,18.3612,43400.0
2012-12-10 11:40:00,21.7,21.71,21.68,21.68,27400.0,18.3527,18.3612,18.3358,18.3358,27400.0
2012-12-10 11:45:00,21.68,21.71,21.68,21.71,28000.0,18.3358,18.3612,18.3358,18.3612,28000.0
2012-12-10 11:50:00,21.71,21.72,21.68,21.68,29600.0,18.3612,18.3697,18.3358,18.3358,29600.0
2012-12-10 11:55:00,21.68,21.68,21.65,21.65,40400.0,18.3358,18.3358,18.3105,18.3105,40400.0
2012-12-10 12:00:00,21.65,21.66,21.62,21.63,116400.0,18.3105,18.3189,18.2851,18.2935,116400.0
2012-12-10 12:05:00,21.63,21.64,21.61,21.61,58200.0,18.2935,18.302,18.2766,18.2766,58200.0
2012-12-10 12:10:00,21.61,21.61,21.59,21.61,73000.0,18.2766,18.2766,18.2597,18.2766,73000.0
2012-12-10 12:15:00,21.61,21.61,21.6,21.61,38000.0,18.2766,18.2766,18.2682,18.2766,38000.0
2012-12-10 12:20:00,21.6,21.62,21.6,21.6,44600.0,18.2682,18.2851,18.2682,18.2682,44600.0
2012-12-10 12:25:00,21.6,21.6,21.58,21.58,48400.0,18.2682,18.2682,18.2513,18.2513,48400.0
2012-12-10 12:30:00,21.59,21.59,21.57,21.58,58400.0,18.2597,18.2597,18.2428,18.2513,58400.0
2012-12-10 12:35:00,21.58,21.59,21.58,21.58,21000.0,18.2513,18.2597,18.2513,18.2513,21000.0
2012-12-10 12:40:00,21.58,21.6,21.58,21.59,32000.0,18.2513,18.2682,18.2513,18.2597,32000.0
2012-12-10 12:45:00,21.59,21.59,21.55,21.55,74600.0,18.2597,18.2597,18.2259,18.2259,74600.0
2012-12-10 12:50:00,21.55,21.58,21.54,21.56,45000.0,18.2259,18.2513,18.2174,18.2343,45000.0
2012-12-10 12:55:00,21.57,21.59,21.57,21.59,38200.0,18.2428,18.2597,18.2428,18.2597,38200.0
2012-12-10 13:00:00,21.58,21.61,21.58,21.59,36200.0,18.2513,18.2766,18.2513,18.2597,36200.0
2012-12-10 13:05:00,21.58,21.59,21.57,21.59,88600.0,18.2513,18.2597,18.2428,18.2597,88600.0
2012-12-10 13:10:00,21.59,21.61,21.59,21.6,89600.0,18.2597,18.2766,18.2597,18.2682,89600.0
2012-12-10 13:15:00,21.6,21.61,21.59,21.6,264400.0,18.2682,18.2766,18.2597,18.2682,264400.0
2012-12-10 13:20:00,21.6,21.62,21.6,21.62,140200.0,18.2682,18.2851,18.2682,18.2851,140200.0
2012-12-10 13:25:00,21.61,21.63,21.61,21.63,129600.0,18.2766,18.2935,18.2766,18.2935,129600.0
2012-12-10 13:30:00,21.63,21.63,21.6,21.61,127800.0,18.2935,18.2935,18.2682,18.2766,127800.0
2012-12-10 13:35:00,21.61,21.61,21.6,21.6,27000.0,18.2766,18.2766,18.2682,18.2682,27000.0
2012-12-10 13:40:00,21.6,21.61,21.59,21.6,47400.0,18.2682,18.2766,18.2597,18.2682,47400.0
2012-12-10 13:45:00,21.6,21.61,21.6,21.61,58800.0,18.2682,18.2766,18.2682,18.2766,58800.0
2012-12-10 13:50:00,21.61,21.61,21.6,21.6,60400.0,18.2766,18.2766,18.2682,18.2682,60400.0
2012-12-10 13:55:00,21.6,21.6,21.57,21.58,53200.0,18.2682,18.2682,18.2428,18.2513,53200.0
2012-12-10 14:00:00,21.58,21.58,21.57,21.57,44000.0,18.2513,18.2513,18.2428,18.2428,44000.0
2012-12-10 14:05:00,21.57,21.58,21.56,21.57,57200.0,18.2428,18.2513,18.2343,18.2428,57200.0
2012-12-10 14:10:00,21.58,21.58,21.55,21.55,50000.0,18.2513,18.2513,18.2259,18.2259,50000.0
2012-12-10 14:15:00,21.55,21.56,21.53,21.53,73800.0,18.2259,18.2343,18.209,18.209,73800.0
2012-12-10 14:20:00,21.53,21.54,21.52,21.54,30400.0,18.209,18.2174,18.2005,18.2174,30400.0
2012-12-10 14:25:00,21.53,21.54,21.52,21.53,81200.0,18.209,18.2174,18.2005,18.209,81200.0
2012-12-10 14:30:00,21.52,21.53,21.5,21.5,84800.0,18.2005,18.209,18.1836,18.1836,84800.0
2012-12-10 14:35:00,21.5,21.5,21.47,21.48,87000.0,18.1836,18.1836,18.1582,18.1667,87000.0
2012-12-10 14:40:00,21.47,21.5,21.47,21.5,65000.0,18.1582,18.1836,18.1582,18.1836,65000.0
2012-12-10 14:45:00,21.5,21.5,21.49,21.5,58400.0,18.1836,18.1836,18.1751,18.1836,58400.0
2012-12-10 14:50:00,21.5,21.52,21.5,21.5,80000.0,18.1836,18.2005,18.1836,18.1836,80000.0
2012-12-10 14:55:00,21.51,21.54,21.5,21.53,40200.0,18.1921,18.2174,18.1836,18.209,40200.0
2012-12-10 15:00:00,21.53,21.54,21.53,21.54,59600.0,18.209,18.2174,18.209,18.2174,59600.0
2012-12-10 15:05:00,21.54,21.55,21.53,21.55,52800.0,18.2174,18.2259,18.209,18.2259,52800.0
2012-12-10 15:10:00,21.55,21.55,21.53,21.55,76400.0,18.2259,18.2259,18.209,18.2259,76400.0
2012-12-10 15:15:00,21.54,21.55,21.54,21.54,74200.0,18.2174,18.2259,18.2174,18.2174,74200.0
2012-12-10 15:20:00,21.54,21.56,21.54,21.54,87400.0,18.2174,18.2343,18.2174,18.2174,87400.0
2012-12-10 15:25:00,21.54,21.57,21.54,21.57,148800.0,18.2174,18.2428,18.2174,18.2428,148800.0
2012-12-10 15:30:00,21.57,21.58,21.56,21.57,72200.0,18.2428,18.2513,18.2343,18.2428,72200.0
2012-12-10 15:35:00,21.57,21.58,21.57,21.58,117000.0,18.2428,18.2513,18.2428,18.2513,117000.0
2012-12-10 15:40:00,21.58,21.58,21.57,21.58,117200.0,18.2513,18.2513,18.2428,18.2513,117200.0
2012-12-10 15:45:00,21.58,21.58,21.56,21.56,107600.0,18.2513,18.2513,18.2343,18.2343,107600.0
2012-12-10 15:50:00,21.56,21.57,21.54,21.54,134000.0,18.2343,18.2428,18.2174,18.2174,134000.0
2012-12-10 15:55:00,21.54,21.55,21.5,21.53,533200.0,18.2174,18.2259,18.1836,18.209,533200.0
2012-12-11 09:30:00,21.61,21.74,21.61,21.68,174800.0,18.2766,18.3866,18.2766,18.3358,174800.0
2012-12-11 09:35:00,21.69,21.7,21.59,21.66,67000.0,18.3443,18.3527,18.2597,18.3189,67000.0
2012-12-11 09:40:00,21.65,21.68,21.54,21.55,89200.0,18.3105,18.3358,18.2174,18.2259,89200.0
2012-12-11 09:45:00,21.54,21.58,21.5,21.57,110800.0,18.2174,18.2513,18.1836,18.2428,110800.0
2012-12-11 09:50:00,21.57,21.58,21.56,21.57,51600.0,18.2428,18.2513,18.2343,18.2428,51600.0
2012-12-11 09:55:00,21.57,21.6,21.56,21.56,64000.0,18.2428,18.2682,18.2343,18.2343,64000.0
2012-12-11 10:00:00,21.57,21.59,21.55,21.55,103000.0,18.2428,18.2597,18.2259,18.2259,103000.0
2012-12-11 10:05:00,21.55,21.56,21.55,21.56,42800.0,18.2259,18.2343,18.2259,18.2343,42800.0
2012-12-11 10:10:00,21.56,21.56,21.51,21.52,121000.0,18.2343,18.2343,18.1921,18.2005,121000.0
2012-12-11 10:15:00,21.52,21.52,21.48,21.49,55600.0,18.2005,18.2005,18.1667,18.1751,55600.0
2012-12-11 10:20:00,21.48,21.49,21.47,21.48,77000.0,18.1667,18.1751,18.1582,18.1667,77000.0
2012-12-11 10:25:00,21.48,21.49,21.46,21.48,105800.0,18.1667,18.1751,18.1498,18.1667,105800.0
2012-12-11 10:30:00,21.48,21.5,21.47,21.49,87000.0,18.1667,18.1836,18.1582,18.1751,87000.0
2012-12-11 10:35:00,21.49,21.5,21.44,21.44,159800.0,18.1751,18.1836,18.1329,18.1329,159800.0
2012-12-11 10:40:00,21.45,21.5,21.45,21.5,163400.0,18.1413,18.1836,18.1413,18.1836,163400.0
2012-12-11 10:45:00,21.5,21.53,21.47,21.47,117600.0,18.1836,18.209,18.1582,18.1582,117600.0
2012-12-11 10:50:00,21.48,21.5,21.47,21.47,79200.0,18.1667,18.1836,18.1582,18.1582,79200.0
2012-12-11 10:55:00,21.47,21.5,21.43,21.44,323600.0,18.1582,18.1836,18.1244,18.1329,323600.0
2012-12-11 11:00:00,21.43,21.48,21.42,21.47,171600.0,18.1244,18.1667,18.1159,18.1582,171600.0
2012-12-11 11:05:00,21.47,21.48,21.46,21.46,84600.0,18.1582,18.1667,18.1498,18.1498,84600.0
2012-12-11 11:10:00,21.46,21.48,21.46,21.47,129600.0,18.1498,18.1667,18.1498,18.1582,129600.0
2012-12-11 11:15:00,21.47,21.48,21.47,21.47,53200.0,18.1582,18.1667,18.1582,18.1582,53200.0
2012-12-11 11:20:00,21.46,21.54,21.46,21.49,164800.0,18.1498,18.2174,18.1498,18.1751,164800.0
2012-12-11 11:25:00,21.5,21.53,21.5,21.53,101000.0,18.1836,18.209,18.1836,18.209,101000.0
2012-12-11 11:30:00,21.52,21.53,21.5,21.51,89600.0,18.2005,18.209,18.1836,18.1921,89600.0
2012-12-11 11:35:00,21.51,21.51,21.49,21.5,65200.0,18.1921,18.1921,18.1751,18.1836,65200.0
2012-12-11 11:40:00,21.5,21.51,21.49,21.49,67000.0,18.1836,18.1921,18.1751,18.1751,67000.0
2012-12-11 11:45:00,21.5,21.5,21.48,21.5,60400.0,18.1836,18.1836,18.1667,18.1836,60400.0
2012-12-11 11:50:00,21.5,21.52,21.48,21.48,41000.0,18.1836,18.2005,18.1667,18.1667,41000.0
2012-12-11 11:55:00,21.49,21.49,21.47,21.49,59600.0,18.1751,18.1751,18.1582,18.1751,59600.0
2012-12-11 12:00:00,21.49,21.5,21.43,21.43,112400.0,18.1751,18.1836,18.1244,18.1244,112400.0
2012-12-11 12:05:00,21.43,21.45,21.42,21.42,61400.0,18.1244,18.1413,18.1159,18.1159,61400.0
2012-12-11 12:10:00,21.42,21.42,21.4,21.42,92000.0,18.1159,18.1159,18.099,18.1159,92000.0
2012-12-11 12:15:00,21.42,21.43,21.39,21.4,155800.0,18.1159,18.1244,18.0906,18.099,155800.0
2012-12-11 12:20:00,21.4,21.44,21.39,21.43,93600.0,18.099,18.1329,18.0906,18.1244,93600.0
2012-12-11 12:25:00,21.43,21.44,21.4,21.4,64200.0,18.1244,18.1329,18.099,18.099,64200.0
2012-12-11 12:30:00,21.39,21.4,21.36,21.36,80400.0,18.0906,18.099,18.0652,18.0652,80400.0
2012-12-11 12:35:00,21.36,21.36,21.35,21.35,68200.0,18.0652,18.0652,18.0567,18.0567,68200.0
2012-12-11 12:40:00,21.35,21.36,21.33,21.35,125600.0,18.0567,18.0652,18.0398,18.0567,125600.0
2012-12-11 12:45:00,21.36,21.36,21.33,21.34,103400.0,18.0652,18.0652,18.0398,18.0483,103400.0
2012-12-11 12:50:00,21.33,21.37,21.33,21.36,73600.0,18.0398,18.0736,18.0398,18.0652,73600.0
2012-12-11 12:55:00,21.36,21.36,21.34,21.36,99000.0,18.0652,18.0652,18.0483,18.0652,99000.0
2012-12-11 13:00:00,21.35,21.38,21.35,21.37,74200.0,18.0567,18.0821,18.0567,18.0736,74200.0
2012-12-11 13:05:00,21.38,21.38,21.35,21.35,54000.0,18.0821,18.0821,18.0567,18.0567,54000.0
2012-12-11 13:10:00,21.35,21.36,21.35,21.36,57200.0,18.0567,18.0652,18.0567,18.0652,57200.0
2012-12-11 13:15:00,21.36,21.36,21.32,21.32,384000.0,18.0652,18.0652,18.0314,18.0314,384000.0
2012-12-11 13:20:00,21.32,21.34,21.3,21.31,117000.0,18.0314,18.0483,18.0144,18.0229,117000.0
2012-12-11 13:25:00,21.31,21.35,21.31,21.33,110600.0,18.0229,18.0567,18.0229,18.0398,110600.0
2012-12-11 13:30:00,21.33,21.35,21.33,21.34,33600.0,18.0398,18.0567,18.0398,18.0483,33600.0
2012-12-11 13:35:00,21.34,21.36,21.34,21.36,86600.0,18.0483,18.0652,18.0483,18.0652,86600.0
2012-12-11 13:40:00,21.36,21.39,21.34,21.38,92200.0,18.0652,18.0906,18.0483,18.0821,92200.0
2012-12-11 13:45:00,21.38,21.4,21.38,21.39,50200.0,18.0821,18.099,18.0821,18.0906,50200.0
2012-12-11 13:50:00,21.39,21.4,21.39,21.4,41200.0,18.0906,18.099,18.0906,18.099,41200.0
2012-12-11 13:55:00,21.39,21.4,21.38,21.38,31000.0,18.0906,18.099,18.0821,18.0821,31000.0
2012-12-11 14:00:00,21.38,21.39,21.38,21.39,47800.0,18.0821,18.0906,18.0821,18.0906,47800.0
2012-12-11 14:05:00,21.39,21.39,21.38,21.38,47000.0,18.0906,18.0906,18.0821,18.0821,47000.0
2012-12-11 14:10:00,21.38,21.39,21.37,21.38,165200.0,18.0821,18.0906,18.0736,18.0821,165200.0
2012-12-11 14:15:00,21.38,21.38,21.37,21.38,85400.0,18.0821,18.0821,18.0736,18.0821,85400.0
2012-12-11 14:20:00,21.38,21.4,21.38,21.39,54600.0,18.0821,18.099,18.0821,18.0906,54600.0
2012-12-11 14:25:00,21.39,21.39,21.36,21.37,62400.0,18.0906,18.0906,18.0652,18.0736,62400.0
2012-12-11 14:30:00,21.37,21.38,21.36,21.38,85000.0,18.0736,18.0821,18.0652,18.0821,85000.0
2012-12-11 14:35:00,21.38,21.39,21.36,21.37,68800.0,18.0821,18.0906,18.0652,18.0736,68800.0
2012-12-11 14:40:00,21.37,21.39,21.35,21.35,80600.0,18.0736,18.0906,18.0567,18.0567,80600.0
2012-12-11 14:45:00,21.35,21.35,21.31,21.32,108400.0,18.0567,18.0567,18.0229,18.0314,108400.0
2012-12-11 14:50:00,21.32,21.33,21.31,21.31,79800.0,18.0314,18.0398,18.0229,18.0229,79800.0
2012-12-11 14:55:00,21.31,21.32,21.29,21.31,109600.0,18.0229,18.0314,18.006,18.0229,109600.0
2012-12-11 15:00:00,21.31,21.31,21.28,21.3,135000.0,18.0229,18.0229,17.9975,18.0144,135000.0
2012-12-11 15:05:00,21.3,21.31,21.27,21.3,98600.0,18.0144,18.0229,17.9891,18.0144,98600.0
2012-12-11 15:10:00,21.31,21.32,21.3,21.3,92400.0,18.0229,18.0314,18.0144,18.0144,92400.0
2012-12-11 15:15:00,21.31,21.31,21.24,21.27,622400.0,18.0229,18.0229,17.9637,17.9891,622400.0
2012-12-11 15:20:00,21.26,21.28,21.23,21.23,388600.0,17.9806,17.9975,17.9552,17.9552,388600.0
2012-12-11 15:25:00,21.24,21.28,21.23,21.28,138800.0,17.9637,17.9975,17.9552,17.9975,138800.0
2012-12-11 15:30:00,21.28,21.32,21.28,21.31,233600.0,17.9975,18.0314,17.9975,18.0229,233600.0
2012-12-11 15:35:00,21.31,21.35,21.31,21.35,121400.0,18.0229,18.0567,18.0229,18.0567,121400.0
2012-12-11 15:40:00,21.34,21.35,21.33,21.34,220200.0,18.0483,18.0567,18.0398,18.0483,220200.0
2012-12-11 15:45:00,21.34,21.34,21.31,21.33,166000.0,18.0483,18.0483,18.0229,18.0398,166000.0
2012-12-11 15:50:00,21.34,21.34,21.29,21.29,332200.0,18.0483,18.0483,18.006,18.006,332200.0
2012-12-11 15:55:00,21.29,21.33,21.28,21.33,603000.0,18.006,18.0398,17.9975,18.0398,603000.0
2012-12-12 09:30:00,21.36,21.39,21.2,21.24,331000.0,18.0652,18.0906,17.9299,17.9637,331000.0
2012-12-12 09:35:00,21.24,21.25,21.15,21.16,238000.0,17.9637,17.9722,17.8876,17.896,238000.0
2012-12-12 09:40:00,21.17,21.22,21.1,21.19,256200.0,17.9045,17.9468,17.8453,17.9214,256200.0
2012-12-12 09:45:00,21.18,21.24,21.18,21.2,243400.0,17.913,17.9637,17.913,17.9299,243400.0
2012-12-12 09:50:00,21.21,21.21,21.12,21.16,245200.0,17.9383,17.9383,17.8622,17.896,245200.0
2012-12-12 09:55:00,21.16,21.19,21.11,21.11,279000.0,17.896,17.9214,17.8538,17.8538,279000.0
2012-12-12 10:00:00,21.11,21.14,21.06,21.06,221200.0,17.8538,17.8791,17.8115,17.8115,221200.0
2012-12-12 10:05:00,21.06,21.08,21.03,21.04,263400.0,17.8115,17.8284,17.7861,17.7946,263400.0
2012-12-12 10:10:00,21.04,21.1,21.03,21.07,199600.0,17.7946,17.8453,17.7861,17.8199,199600.0
2012-12-12 10:15:00,21.07,21.15,21.04,21.15,242400.0,17.8199,17.8876,17.7946,17.8876,242400.0
2012-12-12 10:20:00,21.15,21.2,21.15,21.19,112600.0,17.8876,17.9299,17.8876,17.9214,112600.0
2012-12-12 10:25:00,21.19,21.28,21.19,21.27,116000.0,17.9214,17.9975,17.9214,17.9891,116000.0
2012-12-12 10:30:00,21.28,21.28,21.22,21.25,106400.0,17.9975,17.9975,17.9468,17.9722,106400.0
2012-12-12 10:35:00,21.25,21.25,21.21,21.23,90800.0,17.9722,17.9722,17.9383,17.9552,90800.0
2012-12-12 10:40:00,21.24,21.27,21.23,21.25,82600.0,17.9637,17.9891,17.9552,17.9722,82600.0
2012-12-12 10:45:00,21.25,21.29,21.24,21.28,99400.0,17.9722,18.006,17.9637,17.9975,99400.0
2012-12-12 10:50:00,21.28,21.28,21.24,21.25,113600.0,17.9975,17.9975,17.9637,17.9722,113600.0
2012-12-12 10:55:00,21.25,21.29,21.24,21.29,69200.0,17.9722,18.006,17.9637,18.006,69200.0
2012-12-12 11:00:00,21.29,21.3,21.26,21.26,83600.0,18.006,18.0144,17.9806,17.9806,83600.0
2012-12-12 11:05:00,21.26,21.27,21.21,21.22,75400.0,17.9806,17.9891,17.9383,17.9468,75400.0
2012-12-12 11:10:00,21.22,21.23,21.2,21.22,87600.0,17.9468,17.9552,17.9299,17.9468,87600.0
2012-12-12 11:15:00,21.22,21.24,21.21,21.23,76000.0,17.9468,17.9637,17.9383,17.9552,76000.0
2012-12-12 11:20:00,21.24,21.25,21.23,21.24,57600.0,17.9637,17.9722,17.9552,17.9637,57600.0
2012-12-12 11:25:00,21.24,21.27,21.24,21.25,48600.0,17.9637,17.9891,17.9637,17.9722,48600.0
2012-12-12 11:30:00,21.25,21.28,21.24,21.27,77800.0,17.9722,17.9975,17.9637,17.9891,77800.0
2012-12-12 11:35:00,21.27,21.3,21.27,21.3,64000.0,17.9891,18.0144,17.9891,18.0144,64000.0
2012-12-12 11:40:00,21.3,21.31,21.29,21.31,71400.0,18.0144,18.0229,18.006,18.0229,71400.0
2012-12-12 11:45:00,21.31,21.31,21.28,21.28,58200.0,18.0229,18.0229,17.9975,17.9975,58200.0
2012-12-12 11:50:00,21.28,21.3,21.28,21.3,73800.0,17.9975,18.0144,17.9975,18.0144,73800.0
2012-12-12 11:55:00,21.3,21.3,21.27,21.28,50400.0,18.0144,18.0144,17.9891,17.9975,50400.0
2012-12-12 12:00:00,21.27,21.29,21.27,21.27,58200.0,17.9891,18.006,17.9891,17.9891,58200.0
2012-12-12 12:05:00,21.27,21.29,21.27,21.29,39200.0,17.9891,18.006,17.9891,18.006,39200.0
2012-12-12 12:10:00,21.28,21.3,21.27,21.29,54600.0,17.9975,18.0144,17.9891,18.006,54600.0
2012-12-12 12:15:00,21.29,21.29,21.25,21.25,51400.0,18.006,18.006,17.9722,17.9722,51400.0
2012-12-12 12:20:00,21.25,21.25,21.24,21.25,47800.0,17.9722,17.9722,17.9637,17.9722,47800.0
2012-12-12 12:25:00,21.25,21.25,21.24,21.24,53200.0,17.9722,17.9722,17.9637,17.9637,53200.0
2012-12-12 12:30:00,21.25,21.27,21.18,21.24,222400.0,17.9722,17.9891,17.913,17.9637,222400.0
2012-12-12 12:35:00,21.24,21.32,21.24,21.31,118400.0,17.9637,18.0314,17.9637,18.0229,118400.0
2012-12-12 12:40:00,21.31,21.31,21.28,21.3,53600.0,18.0229,18.0229,17.9975,18.0144,53600.0
2012-12-12 12:45:00,21.31,21.36,21.3,21.34,102200.0,18.0229,18.0652,18.0144,18.0483,102200.0
2012-12-12 12:50:00,21.33,21.35,21.32,21.34,142200.0,18.0398,18.0567,18.0314,18.0483,142200.0
2012-12-12 12:55:00,21.34,21.35,21.32,21.34,65400.0,18.0483,18.0567,18.0314,18.0483,65400.0
2012-12-12 13:00:00,21.34,21.35,21.32,21.32,76200.0,18.0483,18.0567,18.0314,18.0314,76200.0
2012-12-12 13:05:00,21.32,21.35,21.31,21.35,63000.0,18.0314,18.0567,18.0229,18.0567,63000.0
2012-12-12 13:10:00,21.35,21.36,21.33,21.36,71400.0,18.0567,18.0652,18.0398,18.0652,71400.0
2012-12-12 13:15:00,21.36,21.38,21.35,21.35,106600.0,18.0652,18.0821,18.0567,18.0567,106600.0
2012-12-12 13:20:00,21.35,21.39,21.35,21.37,111000.0,18.0567,18.0906,18.0567,18.0736,111000.0
2012-12-12 13:25:00,21.38,21.41,21.36,21.4,45600.0,18.0821,18.1075,18.0652,18.099,45600.0
2012-12-12 13:30:00,21.4,21.44,21.39,21.44,85200.0,18.099,18.1329,18.0906,18.1329,85200.0
2012-12-12 13:35:00,21.44,21.46,21.42,21.42,110800.0,18.1329,18.1498,18.1159,18.1159,110800.0
2012-12-12 13:40:00,21.42,21.43,21.42,21.43,72200.0,18.1159,18.1244,18.1159,18.1244,72200.0
2012-12-12 13:45:00,21.43,21.43,21.41,21.41,39400.0,18.1244,18.1244,18.1075,18.1075,39400.0
2012-12-12 13:50:00,21.41,21.42,21.4,21.42,89200.0,18.1075,18.1159,18.099,18.1159,89200.0
2012-12-12 13:55:00,21.42,21.44,21.41,21.43,123200.0,18.1159,18.1329,18.1075,18.1244,123200.0
2012-12-12 14:00:00,21.43,21.45,21.4,21.41,109800.0,18.1244,18.1413,18.099,18.1075,109800.0
2012-12-12 14:05:00,21.41,21.43,21.4,21.42,93800.0,18.1075,18.1244,18.099,18.1159,93800.0
2012-12-12 14:10:00,21.41,21.42,21.39,21.4,99800.0,18.1075,18.1159,18.0906,18.099,99800.0
2012-12-12 14:15:00,21.4,21.4,21.38,21.38,134800.0,18.099,18.099,18.0821,18.0821,134800.0
2012-12-12 14:20:00,21.38,21.39,21.36,21.36,158400.0,18.0821,18.0906,18.0652,18.0652,158400.0
2012-12-12 14:25:00,21.37,21.37,21.35,21.37,150800.0,18.0736,18.0736,18.0567,18.0736,150800.0
2012-12-12 14:30:00,21.36,21.36,21.34,21.35,104800.0,18.0652,18.0652,18.0483,18.0567,104800.0
2012-12-12 14:35:00,21.35,21.38,21.35,21.38,136200.0,18.0567,18.0821,18.0567,18.0821,136200.0
2012-12-12 14:40:00,21.38,21.41,21.37,21.39,101600.0,18.0821,18.1075,18.0736,18.0906,101600.0
2012-12-12 14:45:00,21.39,21.44,21.39,21.43,79600.0,18.0906,18.1329,18.0906,18.1244,79600.0
2012-12-12 14:50:00,21.43,21.43,21.4,21.4,64800.0,18.1244,18.1244,18.099,18.099,64800.0
2012-12-12 14:55:00,21.39,21.39,21.35,21.36,253200.0,18.0906,18.0906,18.0567,18.0652,253200.0
2012-12-12 15:00:00,21.36,21.36,21.32,21.32,84200.0,18.0652,18.0652,18.0314,18.0314,84200.0
2012-12-12 15:05:00,21.32,21.35,21.32,21.34,105600.0,18.0314,18.0567,18.0314,18.0483,105600.0
2012-12-12 15:10:00,21.34,21.34,21.3,21.3,85200.0,18.0483,18.0483,18.0144,18.0144,85200.0
2012-12-12 15:15:00,21.29,21.33,21.29,21.33,89600.0,18.006,18.0398,18.006,18.0398,89600.0
2012-12-12 15:20:00,21.32,21.33,21.3,21.3,87000.0,18.0314,18.0398,18.0144,18.0144,87000.0
2012-12-12 15:25:00,21.3,21.32,21.28,21.29,55200.0,18.0144,18.0314,17.9975,18.006,55200.0
2012-12-12 15:30:00,21.29,21.32,21.29,21.3,277600.0,18.006,18.0314,18.006,18.0144,277600.0
2012-12-12 15:35:00,21.3,21.3,21.27,21.27,108000.0,18.0144,18.0144,17.9891,17.9891,108000.0
2012-12-12 15:40:00,21.27,21.3,21.27,21.29,78800.0,17.9891,18.0144,17.9891,18.006,78800.0
2012-12-12 15:45:00,21.3,21.31,21.28,21.31,285400.0,18.0144,18.0229,17.9975,18.0229,285400.0
2012-12-12 15:50:00,21.31,21.31,21.27,21.28,261000.0,18.0229,18.0229,17.9891,17.9975,261000.0
2012-12-12 15:55:00,21.27,21.29,21.25,21.27,414600.0,17.9891,18.006,17.9722,17.9891,414600.0
2012-12-13 09:30:00,21.25,21.27,21.21,21.26,169400.0,17.9722,17.9891,17.9383,17.9806,169400.0
2012-12-13 09:35:00,21.27,21.36,21.27,21.32,88800.0,17.9891,18.0652,17.9891,18.0314,88800.0
2012-12-13 09:40:00,21.32,21.33,21.28,21.28,80600.0,18.0314,18.0398,17.9975,17.9975,80600.0
2012-12-13 09:45:00,21.28,21.31,21.25,21.27,50200.0,17.9975,18.0229,17.9722,17.9891,50200.0
2012-12-13 09:50:00,21.27,21.29,21.22,21.23,42000.0,17.9891,18.006,17.9468,17.9552,42000.0
2012-12-13 09:55:00,21.22,21.3,21.22,21.3,54600.0,17.9468,18.0144,17.9468,18.0144,54600.0
2012-12-13 10:00:00,21.3,21.34,21.3,21.33,98400.0,18.0144,18.0483,18.0144,18.0398,98400.0
2012-12-13 10:05:00,21.33,21.33,21.28,21.29,109000.0,18.0398,18.0398,17.9975,18.006,109000.0
2012-12-13 10:10:00,21.29,21.29,21.26,21.26,51000.0,18.006,18.006,17.9806,17.9806,51000.0
2012-12-13 10:15:00,21.25,21.3,21.25,21.3,37800.0,17.9722,18.0144,17.9722,18.0144,37800.0
2012-12-13 10:20:00,21.3,21.32,21.29,21.29,44600.0,18.0144,18.0314,18.006,18.006,44600.0
2012-12-13 10:25:00,21.29,21.3,21.28,21.3,41000.0,18.006,18.0144,17.9975,18.0144,41000.0
2012-12-13 10:30:00,21.31,21.31,21.28,21.28,26800.0,18.0229,18.0229,17.9975,17.9975,26800.0
2012-12-13 10:35:00,21.28,21.29,21.27,21.27,42400.0,17.9975,18.006,17.9891,17.9891,42400.0
2012-12-13 10:40:00,21.27,21.27,21.25,21.25,90000.0,17.9891,17.9891,17.9722,17.9722,90000.0
2012-12-13 10:45:00,21.25,21.25,21.25,21.25,51800.0,17.9722,17.9722,17.9722,17.9722,51800.0
2012-12-13 10:50:00,21.25,21.26,21.23,21.23,205800.0,17.9722,17.9806,17.9552,17.9552,205800.0
2012-12-13 10:55:00,21.23,21.23,21.23,21.23,50200.0,17.9552,17.9552,17.9552,17.9552,50200.0
2012-12-13 11:00:00,21.23,21.23,21.21,21.22,156600.0,17.9552,17.9552,17.9383,17.9468,156600.0
2012-12-13 11:05:00,21.22,21.22,21.17,21.17,117800.0,17.9468,17.9468,17.9045,17.9045,117800.0
2012-12-13 11:10:00,21.17,21.18,21.15,21.15,84600.0,17.9045,17.913,17.8876,17.8876,84600.0
2012-12-13 11:15:00,21.15,21.17,21.13,21.17,89400.0,17.8876,17.9045,17.8707,17.9045,89400.0
2012-12-13 11:20:00,21.17,21.17,21.14,21.15,46000.0,17.9045,17.9045,17.8791,17.8876,46000.0
2012-12-13 11:25:00,21.15,21.18,21.14,21.18,78800.0,17.8876,17.913,17.8791,17.913,78800.0
2012-12-13 11:30:00,21.18,21.21,21.16,21.21,72200.0,17.913,17.9383,17.896,17.9383,72200.0
2012-12-13 11:35:00,21.21,21.24,21.21,21.23,125600.0,17.9383,17.9637,17.9383,17.9552,125600.0
2012-12-13 11:40:00,21.23,21.24,21.22,21.22,202000.0,17.9552,17.9637,17.9468,17.9468,202000.0
2012-12-13 11:45:00,21.22,21.23,21.21,21.21,40200.0,17.9468,17.9552,17.9383,17.9383,40200.0
2012-12-13 11:50:00,21.22,21.24,21.21,21.22,282800.0,17.9468,17.9637,17.9383,17.9468,282800.0
2012-12-13 11:55:00,21.22,21.24,21.22,21.23,66800.0,17.9468,17.9637,17.9468,17.9552,66800.0
2012-12-13 12:00:00,21.23,21.23,21.2,21.22,90200.0,17.9552,17.9552,17.9299,17.9468,90200.0
2012-12-13 12:05:00,21.22,21.24,21.22,21.23,244200.0,17.9468,17.9637,17.9468,17.9552,244200.0
2012-12-13 12:10:00,21.23,21.23,21.22,21.23,85400.0,17.9552,17.9552,17.9468,17.9552,85400.0
2012-12-13 12:15:00,21.22,21.22,21.18,21.18,87400.0,17.9468,17.9468,17.913,17.913,87400.0
2012-12-13 12:20:00,21.18,21.18,21.16,21.17,80800.0,17.913,17.913,17.896,17.9045,80800.0
2012-12-13 12:25:00,21.16,21.18,21.16,21.18,154400.0,17.896,17.913,17.896,17.913,154400.0
2012-12-13 12:30:00,21.18,21.2,21.17,21.18,106800.0,17.913,17.9299,17.9045,17.913,106800.0
2012-12-13 12:35:00,21.18,21.19,21.16,21.17,89400.0,17.913,17.9214,17.896,17.9045,89400.0
2012-12-13 12:40:00,21.17,21.18,21.17,21.18,86200.0,17.9045,17.913,17.9045,17.913,86200.0
2012-12-13 12:45:00,21.18,21.2,21.18,21.18,36600.0,17.913,17.9299,17.913,17.913,36600.0
2012-12-13 12:50:00,21.18,21.21,21.18,21.2,60800.0,17.913,17.9383,17.913,17.9299,60800.0
2012-12-13 12:55:00,21.2,21.21,21.2,21.2,50800.0,17.9299,17.9383,17.9299,17.9299,50800.0
2012-12-13 13:00:00,21.2,21.22,21.19,21.21,74800.0,17.9299,17.9468,17.9214,17.9383,74800.0
2012-12-13 13:05:00,21.2,21.21,21.2,21.2,48600.0,17.9299,17.9383,17.9299,17.9299,48600.0
2012-12-13 13:10:00,21.21,21.21,21.18,21.2,88000.0,17.9383,17.9383,17.913,17.9299,88000.0
2012-12-13 13:15:00,21.2,21.23,21.2,21.23,32200.0,17.9299,17.9552,17.9299,17.9552,32200.0
2012-12-13 13:20:00,21.22,21.23,21.21,21.23,41600.0,17.9468,17.9552,17.9383,17.9552,41600.0
2012-12-13 13:25:00,21.23,21.23,21.22,21.23,38000.0,17.9552,17.9552,17.9468,17.9552,38000.0
2012-12-13 13:30:00,21.23,21.23,21.22,21.23,34000.0,17.9552,17.9552,17.9468,17.9552,34000.0
2012-12-13 13:35:00,21.23,21.23,21.22,21.23,35400.0,17.9552,17.9552,17.9468,17.9552,35400.0
2012-12-13 13:40:00,21.23,21.24,21.22,21.22,88600.0,17.9552,17.9637,17.9468,17.9468,88600.0
2012-12-13 13:45:00,21.23,21.23,21.22,21.22,107000.0,17.9552,17.9552,17.9468,17.9468,107000.0
2012-12-13 13:50:00,21.22,21.23,21.22,21.23,51400.0,17.9468,17.9552,17.9468,17.9552,51400.0
2012-12-13 13:55:00,21.23,21.24,21.22,21.23,58800.0,17.9552,17.9637,17.9468,17.9552,58800.0
2012-12-13 14:00:00,21.23,21.23,21.21,21.21,73000.0,17.9552,17.9552,17.9383,17.9383,73000.0
2012-12-13 14:05:00,21.21,21.22,21.18,21.18,189000.0,17.9383,17.9468,17.913,17.913,189000.0
2012-12-13 14:10:00,21.18,21.19,21.17,21.18,141000.0,17.913,17.9214,17.9045,17.913,141000.0
2012-12-13 14:15:00,21.18,21.2,21.18,21.18,167800.0,17.913,17.9299,17.913,17.913,167800.0
2012-12-13 14:20:00,21.18,21.2,21.18,21.18,74800.0,17.913,17.9299,17.913,17.913,74800.0
2012-12-13 14:25:00,21.18,21.22,21.18,21.22,74000.0,17.913,17.9468,17.913,17.9468,74000.0
2012-12-13 14:30:00,21.22,21.22,21.2,21.21,64600.0,17.9468,17.9468,17.9299,17.9383,64600.0
2012-12-13 14:35:00,21.2,21.2,21.18,21.19,81400.0,17.9299,17.9299,17.913,17.9214,81400.0
2012-12-13 14:40:00,21.19,21.2,21.18,21.18,73600.0,17.9214,17.9299,17.913,17.913,73600.0
2012-12-13 14:45:00,21.18,21.22,21.18,21.22,62800.0,17.913,17.9468,17.913,17.9468,62800.0
2012-12-13 14:50:00,21.21,21.23,21.21,21.23,67800.0,17.9383,17.9552,17.9383,17.9552,67800.0
2012-12-13 14:55:00,21.22,21.24,21.22,21.23,53400.0,17.9468,17.9637,17.9468,17.9552,53400.0
2012-12-13 15:00:00,21.23,21.24,21.23,21.23,43200.0,17.9552,17.9637,17.9552,17.9552,43200.0
2012-12-13 15:05:00,21.23,21.23,21.2,21.2,71400.0,17.9552,17.9552,17.9299,17.9299,71400.0
2012-12-13 15:10:00,21.21,21.21,21.2,21.21,116400.0,17.9383,17.9383,17.9299,17.9383,116400.0
2012-12-13 15:15:00,21.21,21.23,21.2,21.21,82400.0,17.9383,17.9552,17.9299,17.9383,82400.0
2012-12-13 15:20:00,21.21,21.23,21.21,21.23,75000.0,17.9383,17.9552,17.9383,17.9552,75000.0
2012-12-13 15:25:00,21.23,21.24,21.23,21.24,95200.0,17.9552,17.9637,17.9552,17.9637,95200.0
2012-12-13 15:30:00,21.24,21.25,21.24,21.24,145000.0,17.9637,17.9722,17.9637,17.9637,145000.0
2012-12-13 15:35:00,21.24,21.28,21.23,21.25,171400.0,17.9637,17.9975,17.9552,17.9722,171400.0
2012-12-13 15:40:00,21.25,21.31,21.25,21.3,385600.0,17.9722,18.0229,17.9722,18.0144,385600.0
2012-12-13 15:45:00,21.3,21.33,21.3,21.33,459600.0,18.0144,18.0398,18.0144,18.0398,459600.0
2012-12-13 15:50:00,21.33,21.33,21.3,21.3,219600.0,18.0398,18.0398,18.0144,18.0144,219600.0
2012-12-13 15:55:00,21.3,21.31,21.25,21.26,299600.0,18.0144,18.0229,17.9722,17.9806,299600.0
2012-12-14 09:30:00,21.16,21.25,21.15,21.24,166600.0,17.896,17.9722,17.8876,17.9637,166600.0
2012-12-14 09:35:00,21.24,21.31,21.23,21.29,65400.0,17.9637,18.0229,17.9552,18.006,65400.0
2012-12-14 09:40:00,21.3,21.33,21.29,21.3,49000.0,18.0144,18.0398,18.006,18.0144,49000.0
2012-12-14 09:45:00,21.3,21.31,21.29,21.3,59600.0,18.0144,18.0229,18.006,18.0144,59600.0
2012-12-14 09:50:00,21.3,21.31,21.28,21.28,61600.0,18.0144,18.0229,17.9975,17.9975,61600.0
2012-12-14 09:55:00,21.28,21.3,21.26,21.28,92600.0,17.9975,18.0144,17.9806,17.9975,92600.0
2012-12-14 10:00:00,21.28,21.3,21.25,21.29,75600.0,17.9975,18.0144,17.9722,18.006,75600.0
2012-12-14 10:05:00,21.28,21.28,21.23,21.25,53200.0,17.9975,17.9975,17.9552,17.9722,53200.0
2012-12-14 10:10:00,21.25,21.27,21.21,21.25,74600.0,17.9722,17.9891,17.9383,17.9722,74600.0
2012-12-14 10:15:00,21.25,21.25,21.22,21.25,82600.0,17.9722,17.9722,17.9468,17.9722,82600.0
2012-12-14 10:20:00,21.25,21.27,21.23,21.27,74400.0,17.9722,17.9891,17.9552,17.9891,74400.0
2012-12-14 10:25:00,21.27,21.28,21.24,21.25,80800.0,17.9891,17.9975,17.9637,17.9722,80800.0
2012-12-14 10:30:00,21.25,21.26,21.24,21.25,63600.0,17.9722,17.9806,17.9637,17.9722,63600.0
2012-12-14 10:35:00,21.25,21.27,21.23,21.24,71800.0,17.9722,17.9891,17.9552,17.9637,71800.0
2012-12-14 10:40:00,21.25,21.28,21.25,21.26,108000.0,17.9722,17.9975,17.9722,17.9806,108000.0
2012-12-14 10:45:00,21.27,21.28,21.27,21.28,32600.0,17.9891,17.9975,17.9891,17.9975,32600.0
2012-12-14 10:50:00,21.28,21.28,21.25,21.25,38400.0,17.9975,17.9975,17.9722,17.9722,38400.0
2012-12-14 10:55:00,21.25,21.27,21.25,21.27,43400.0,17.9722,17.9891,17.9722,17.9891,43400.0
2012-12-14 11:00:00,21.27,21.27,21.25,21.25,70200.0,17.9891,17.9891,17.9722,17.9722,70200.0
2012-12-14 11:05:00,21.25,21.28,21.25,21.27,82800.0,17.9722,17.9975,17.9722,17.9891,82800.0
2012-12-14 11:10:00,21.27,21.28,21.25,21.27,54400.0,17.9891,17.9975,17.9722,17.9891,54400.0
2012-12-14 11:15:00,21.27,21.27,21.25,21.26,75000.0,17.9891,17.9891,17.9722,17.9806,75000.0
2012-12-14 11:20:00,21.25,21.26,21.25,21.25,74600.0,17.9722,17.9806,17.9722,17.9722,74600.0
2012-12-14 11:25:00,21.25,21.26,21.25,21.25,71600.0,17.9722,17.9806,17.9722,17.9722,71600.0
2012-12-14 11:30:00,21.25,21.27,21.25,21.26,82200.0,17.9722,17.9891,17.9722,17.9806,82200.0
2012-12-14 11:35:00,21.26,21.27,21.24,21.25,62600.0,17.9806,17.9891,17.9637,17.9722,62600.0
2012-12-14 11:40:00,21.25,21.27,21.25,21.25,49800.0,17.9722,17.9891,17.9722,17.9722,49800.0
2012-12-14 11:45:00,21.26,21.27,21.24,21.25,56200.0,17.9806,17.9891,17.9637,17.9722,56200.0
2012-12-14 11:50:00,21.25,21.26,21.24,21.24,98000.0,17.9722,17.9806,17.9637,17.9637,98000.0
2012-12-14 11:55:00,21.25,21.25,21.24,21.24,48400.0,17.9722,17.9722,17.9637,17.9637,48400.0
2012-12-14 12:00:00,21.25,21.25,21.24,21.24,46400.0,17.9722,17.9722,17.9637,17.9637,46400.0
2012-12-14 12:05:00,21.25,21.25,21.22,21.23,58800.0,17.9722,17.9722,17.9468,17.9552,58800.0
2012-12-14 12:10:00,21.23,21.25,21.23,21.25,81200.0,17.9552,17.9722,17.9552,17.9722,81200.0
2012-12-14 12:15:00,21.25,21.25,21.23,21.24,77600.0,17.9722,17.9722,17.9552,17.9637,77600.0
2012-12-14 12:20:00,21.24,21.26,21.23,21.25,56400.0,17.9637,17.9806,17.9552,17.9722,56400.0
2012-12-14 12:25:00,21.25,21.26,21.25,21.25,48000.0,17.9722,17.9806,17.9722,17.9722,48000.0
2012-12-14 12:30:00,21.25,21.25,21.24,21.25,51800.0,17.9722,17.9722,17.9637,17.9722,51800.0
2012-12-14 12:35:00,21.25,21.27,21.25,21.27,106200.0,17.9722,17.9891,17.9722,17.9891,106200.0
2012-12-14 12:40:00,21.27,21.27,21.26,21.27,92400.0,17.9891,17.9891,17.9806,17.9891,92400.0
2012-12-14 12:45:00,21.27,21.28,21.26,21.27,84000.0,17.9891,17.9975,17.9806,17.9891,84000.0
2012-12-14 12:50:00,21.26,21.27,21.26,21.27,58400.0,17.9806,17.9891,17.9806,17.9891,58400.0
2012-12-14 12:55:00,21.27,21.28,21.25,21.26,37800.0,17.9891,17.9975,17.9722,17.9806,37800.0
2012-12-14 13:00:00,21.27,21.27,21.25,21.26,18600.0,17.9891,17.9891,17.9722,17.9806,18600.0
2012-12-14 13:05:00,21.25,21.27,21.25,21.27,75200.0,17.9722,17.9891,17.9722,17.9891,75200.0
2012-12-14 13:10:00,21.27,21.29,21.26,21.28,86000.0,17.9891,18.006,17.9806,17.9975,86000.0
2012-12-14 13:15:00,21.28,21.28,21.26,21.27,54400.0,17.9975,17.9975,17.9806,17.9891,54400.0
2012-12-14 13:20:00,21.28,21.28,21.26,21.27,50200.0,17.9975,17.9975,17.9806,17.9891,50200.0
2012-12-14 13:25:00,21.27,21.28,21.25,21.27,64600.0,17.9891,17.9975,17.9722,17.9891,64600.0
2012-12-14 13:30:00,21.27,21.28,21.25,21.28,73400.0,17.9891,17.9975,17.9722,17.9975,73400.0
2012-12-14 13:35:00,21.27,21.28,21.26,21.28,39200.0,17.9891,17.9975,17.9806,17.9975,39200.0
2012-12-14 13:40:00,21.28,21.29,21.27,21.28,57800.0,17.9975,18.006,17.9891,17.9975,57800.0
2012-12-14 13:45:00,21.28,21.3,21.27,21.27,78400.0,17.9975,18.0144,17.9891,17.9891,78400.0
2012-12-14 13:50:00,21.27,21.28,21.26,21.27,40800.0,17.9891,17.9975,17.9806,17.9891,40800.0
2012-12-14 13:55:00,21.27,21.31,21.27,21.31,104400.0,17.9891,18.0229,17.9891,18.0229,104400.0
2012-12-14 14:00:00,21.31,21.32,21.3,21.31,65600.0,18.0229,18.0314,18.0144,18.0229,65600.0
2012-12-14 14:05:00,21.31,21.32,21.31,21.31,50400.0,18.0229,18.0314,18.0229,18.0229,50400.0
2012-12-14 14:10:00,21.32,21.33,21.31,21.33,47800.0,18.0314,18.0398,18.0229,18.0398,47800.0
2012-12-14 14:15:00,21.34,21.34,21.32,21.33,51200.0,18.0483,18.0483,18.0314,18.0398,51200.0
2012-12-14 14:20:00,21.33,21.33,21.32,21.32,35800.0,18.0398,18.0398,18.0314,18.0314,35800.0
2012-12-14 14:25:00,21.33,21.33,21.32,21.32,41400.0,18.0398,18.0398,18.0314,18.0314,41400.0
2012-12-14 14:30:00,21.32,21.33,21.3,21.3,40600.0,18.0314,18.0398,18.0144,18.0144,40600.0
2012-12-14 14:35:00,21.3,21.31,21.3,21.3,100200.0,18.0144,18.0229,18.0144,18.0144,100200.0
2012-12-14 14:40:00,21.29,21.31,21.29,21.3,87400.0,18.006,18.0229,18.006,18.0144,87400.0
2012-12-14 14:45:00,21.3,21.31,21.3,21.31,55800.0,18.0144,18.0229,18.0144,18.0229,55800.0
2012-12-14 14:50:00,21.31,21.33,21.31,21.32,82400.0,18.0229,18.0398,18.0229,18.0314,82400.0
2012-12-14 14:55:00,21.32,21.32,21.27,21.28,137000.0,18.0314,18.0314,17.9891,17.9975,137000.0
2012-12-14 15:00:00,21.28,21.3,21.28,21.29,174600.0,17.9975,18.0144,17.9975,18.006,174600.0
2012-12-14 15:05:00,21.29,21.31,21.29,21.3,183400.0,18.006,18.0229,18.006,18.0144,183400.0
2012-12-14 15:10:00,21.3,21.31,21.29,21.3,172200.0,18.0144,18.0229,18.006,18.0144,172200.0
2012-12-14 15:15:00,21.31,21.31,21.3,21.3,80800.0,18.0229,18.0229,18.0144,18.0144,80800.0
2012-12-14 15:20:00,21.3,21.31,21.29,21.3,189200.0,18.0144,18.0229,18.006,18.0144,189200.0
2012-12-14 15:25:00,21.3,21.33,21.3,21.33,158000.0,18.0144,18.0398,18.0144,18.0398,158000.0
2012-12-14 15:30:00,21.32,21.33,21.31,21.32,126000.0,18.0314,18.0398,18.0229,18.0314,126000.0
2012-12-14 15:35:00,21.32,21.32,21.31,21.31,125200.0,18.0314,18.0314,18.0229,18.0229,125200.0
2012-12-14 15:40:00,21.31,21.32,21.3,21.32,181000.0,18.0229,18.0314,18.0144,18.0314,181000.0
2012-12-14 15:45:00,21.31,21.32,21.3,21.31,255800.0,18.0229,18.0314,18.0144,18.0229,255800.0
2012-12-14 15:50:00,21.32,21.32,21.3,21.32,387800.0,18.0314,18.0314,18.0144,18.0314,387800.0
2012-12-14 15:55:00,21.32,21.32,21.29,21.31,470600.0,18.0314,18.0314,18.006,18.0229,470600.0
2012-12-17 09:30:00,21.34,21.36,21.25,21.34,201000.0,18.0483,18.0652,17.9722,18.0483,201000.0
2012-12-17 09:35:00,21.33,21.34,21.3,21.33,70400.0,18.0398,18.0483,18.0144,18.0398,70400.0
2012-12-17 09:40:00,21.33,21.34,21.3,21.34,86600.0,18.0398,18.0483,18.0144,18.0483,86600.0
2012-12-17 09:45:00,21.34,21.36,21.33,21.36,101800.0,18.0483,18.0652,18.0398,18.0652,101800.0
2012-12-17 09:50:00,21.36,21.39,21.32,21.37,334800.0,18.0652,18.0906,18.0314,18.0736,334800.0
2012-12-17 09:55:00,21.37,21.38,21.35,21.36,69600.0,18.0736,18.0821,18.0567,18.0652,69600.0
2012-12-17 10:00:00,21.35,21.36,21.31,21.32,82400.0,18.0567,18.0652,18.0229,18.0314,82400.0
2012-12-17 10:05:00,21.33,21.36,21.32,21.36,84000.0,18.0398,18.0652,18.0314,18.0652,84000.0
2012-12-17 10:10:00,21.36,21.38,21.35,21.38,69800.0,18.0652,18.0821,18.0567,18.0821,69800.0
2012-12-17 10:15:00,21.37,21.38,21.34,21.35,111600.0,18.0736,18.0821,18.0483,18.0567,111600.0
2012-12-17 10:20:00,21.35,21.35,21.32,21.34,121000.0,18.0567,18.0567,18.0314,18.0483,121000.0
2012-12-17 10:25:00,21.34,21.36,21.34,21.36,58800.0,18.0483,18.0652,18.0483,18.0652,58800.0
2012-12-17 10:30:00,21.36,21.38,21.36,21.38,82200.0,18.0652,18.0821,18.0652,18.0821,82200.0
2012-12-17 10:35:00,21.38,21.43,21.38,21.39,331000.0,18.0821,18.1244,18.0821,18.0906,331000.0
2012-12-17 10:40:00,21.39,21.44,21.39,21.44,395200.0,18.0906,18.1329,18.0906,18.1329,395200.0
2012-12-17 10:45:00,21.44,21.45,21.42,21.45,183200.0,18.1329,18.1413,18.1159,18.1413,183200.0
2012-12-17 10:50:00,21.45,21.46,21.43,21.45,84600.0,18.1413,18.1498,18.1244,18.1413,84600.0
2012-12-17 10:55:00,21.45,21.46,21.44,21.44,92600.0,18.1413,18.1498,18.1329,18.1329,92600.0
2012-12-17 11:00:00,21.44,21.45,21.43,21.45,83600.0,18.1329,18.1413,18.1244,18.1413,83600.0
2012-12-17 11:05:00,21.44,21.46,21.44,21.46,149800.0,18.1329,18.1498,18.1329,18.1498,149800.0
2012-12-17 11:10:00,21.46,21.5,21.46,21.5,204400.0,18.1498,18.1836,18.1498,18.1836,204400.0
2012-12-17 11:15:00,21.49,21.57,21.49,21.56,144400.0,18.1751,18.2428,18.1751,18.2343,144400.0
2012-12-17 11:20:00,21.56,21.59,21.56,21.58,98000.0,18.2343,18.2597,18.2343,18.2513,98000.0
2012-12-17 11:25:00,21.58,21.59,21.56,21.57,97200.0,18.2513,18.2597,18.2343,18.2428,97200.0
2012-12-17 11:30:00,21.56,21.59,21.56,21.58,93600.0,18.2343,18.2597,18.2343,18.2513,93600.0
2012-12-17 11:35:00,21.58,21.6,21.58,21.6,134800.0,18.2513,18.2682,18.2513,18.2682,134800.0
2012-12-17 11:40:00,21.59,21.62,21.59,21.59,104400.0,18.2597,18.2851,18.2597,18.2597,104400.0
2012-12-17 11:45:00,21.59,21.63,21.59,21.61,59600.0,18.2597,18.2935,18.2597,18.2766,59600.0
2012-12-17 11:50:00,21.61,21.64,21.61,21.63,57400.0,18.2766,18.302,18.2766,18.2935,57400.0
2012-12-17 11:55:00,21.63,21.63,21.61,21.63,105800.0,18.2935,18.2935,18.2766,18.2935,105800.0
2012-12-17 12:00:00,21.61,21.61,21.58,21.6,113200.0,18.2766,18.2766,18.2513,18.2682,113200.0
2012-12-17 12:05:00,21.6,21.63,21.6,21.63,70400.0,18.2682,18.2935,18.2682,18.2935,70400.0
2012-12-17 12:10:00,21.63,21.64,21.61,21.63,85200.0,18.2935,18.302,18.2766,18.2935,85200.0
2012-12-17 12:15:00,21.63,21.66,21.62,21.66,49200.0,18.2935,18.3189,18.2851,18.3189,49200.0
2012-12-17 12:20:00,21.66,21.68,21.66,21.67,60400.0,18.3189,18.3358,18.3189,18.3274,60400.0
2012-12-17 12:25:00,21.67,21.68,21.67,21.67,47400.0,18.3274,18.3358,18.3274,18.3274,47400.0
2012-12-17 12:30:00,21.67,21.68,21.66,21.68,42800.0,18.3274,18.3358,18.3189,18.3358,42800.0
2012-12-17 12:35:00,21.68,21.68,21.67,21.67,72400.0,18.3358,18.3358,18.3274,18.3274,72400.0
2012-12-17 12:40:00,21.68,21.68,21.67,21.67,48600.0,18.3358,18.3358,18.3274,18.3274,48600.0
2012-12-17 12:45:00,21.67,21.67,21.64,21.64,134200.0,18.3274,18.3274,18.302,18.302,134200.0
2012-12-17 12:50:00,21.64,21.65,21.64,21.65,31400.0,18.302,18.3105,18.302,18.3105,31400.0
2012-12-17 12:55:00,21.65,21.65,21.64,21.64,50600.0,18.3105,18.3105,18.302,18.302,50600.0
2012-12-17 13:00:00,21.64,21.64,21.63,21.63,22400.0,18.302,18.302,18.2935,18.2935,22400.0
2012-12-17 13:05:00,21.63,21.64,21.63,21.64,71000.0,18.2935,18.302,18.2935,18.302,71000.0
2012-12-17 13:10:00,21.64,21.67,21.64,21.67,48600.0,18.302,18.3274,18.302,18.3274,48600.0
2012-12-17 13:15:00,21.67,21.68,21.66,21.68,99200.0,18.3274,18.3358,18.3189,18.3358,99200.0
2012-12-17 13:20:00,21.68,21.7,21.68,21.69,57000.0,18.3358,18.3527,18.3358,18.3443,57000.0
2012-12-17 13:25:00,21.69,21.69,21.67,21.68,81400.0,18.3443,18.3443,18.3274,18.3358,81400.0
2012-12-17 13:30:00,21.68,21.68,21.66,21.68,71600.0,18.3358,18.3358,18.3189,18.3358,71600.0
2012-12-17 13:35:00,21.67,21.68,21.66,21.68,65200.0,18.3274,18.3358,18.3189,18.3358,65200.0
2012-12-17 13:40:00,21.68,21.7,21.67,21.68,59600.0,18.3358,18.3527,18.3274,18.3358,59600.0
2012-12-17 13:45:00,21.68,21.73,21.68,21.73,139200.0,18.3358,18.3781,18.3358,18.3781,139200.0
2012-12-17 13:50:00,21.73,21.73,21.72,21.72,75200.0,18.3781,18.3781,18.3697,18.3697,75200.0
2012-12-17 13:55:00,21.73,21.74,21.72,21.74,150600.0,18.3781,18.3866,18.3697,18.3866,150600.0
2012-12-17 14:00:00,21.74,21.75,21.72,21.72,137800.0,18.3866,18.395,18.3697,18.3697,137800.0
2012-12-17 14:05:00,21.72,21.72,21.68,21.7,120600.0,18.3697,18.3697,18.3358,18.3527,120600.0
2012-12-17 14:10:00,21.71,21.74,21.7,21.74,109800.0,18.3612,18.3866,18.3527,18.3866,109800.0
2012-12-17 14:15:00,21.74,21.75,21.73,21.74,63200.0,18.3866,18.395,18.3781,18.3866,63200.0
2012-12-17 14:20:00,21.74,21.74,21.71,21.73,66800.0,18.3866,18.3866,18.3612,18.3781,66800.0
2012-12-17 14:25:00,21.73,21.74,21.72,21.74,78400.0,18.3781,18.3866,18.3697,18.3866,78400.0
2012-12-17 14:30:00,21.73,21.75,21.72,21.74,62800.0,18.3781,18.395,18.3697,18.3866,62800.0
2012-12-17 14:35:00,21.74,21.74,21.71,21.74,89200.0,18.3866,18.3866,18.3612,18.3866,89200.0
2012-12-17 14:40:00,21.74,21.75,21.73,21.74,68600.0,18.3866,18.395,18.3781,18.3866,68600.0
2012-12-17 14:45:00,21.74,21.75,21.73,21.74,67200.0,18.3866,18.395,18.3781,18.3866,67200.0
2012-12-17 14:50:00,21.74,21.74,21.73,21.74,110400.0,18.3866,18.3866,18.3781,18.3866,110400.0
2012-12-17 14:55:00,21.74,21.75,21.73,21.75,90400.0,18.3866,18.395,18.3781,18.395,90400.0
2012-12-17 15:00:00,21.75,21.75,21.73,21.74,79800.0,18.395,18.395,18.3781,18.3866,79800.0
2012-12-17 15:05:00,21.74,21.75,21.74,21.75,148800.0,18.3866,18.395,18.3866,18.395,148800.0
2012-12-17 15:10:00,21.75,21.75,21.74,21.75,115400.0,18.395,18.395,18.3866,18.395,115400.0
2012-12-17 15:15:00,21.75,21.77,21.74,21.76,218400.0,18.395,18.4119,18.3866,18.4035,218400.0
2012-12-17 15:20:00,21.76,21.77,21.75,21.75,138800.0,18.4035,18.4119,18.395,18.395,138800.0
2012-12-17 15:25:00,21.75,21.78,21.75,21.78,157200.0,18.395,18.4204,18.395,18.4204,157200.0
2012-12-17 15:30:00,21.77,21.78,21.75,21.76,171600.0,18.4119,18.4204,18.395,18.4035,171600.0
2012-12-17 15:35:00,21.76,21.78,21.75,21.75,121000.0,18.4035,18.4204,18.395,18.395,121000.0
2012-12-17 15:40:00,21.75,21.79,21.75,21.77,232400.0,18.395,18.4289,18.395,18.4119,232400.0
2012-12-17 15:45:00,21.77,21.8,21.76,21.79,243600.0,18.4119,18.4373,18.4035,18.4289,243600.0
2012-12-17 15:50:00,21.79,21.81,21.77,21.8,287400.0,18.4289,18.4458,18.4119,18.4373,287400.0
2012-12-17 15:55:00,21.8,21.82,21.79,21.82,580400.0,18.4373,18.4542,18.4289,18.4542,580400.0
2012-12-18 09:30:00,21.81,21.81,21.71,21.72,199800.0,18.4458,18.4458,18.3612,18.3697,199800.0
2012-12-18 09:35:00,21.72,21.76,21.71,21.75,156800.0,18.3697,18.4035,18.3612,18.395,156800.0
2012-12-18 09:40:00,21.75,21.79,21.75,21.79,171000.0,18.395,18.4289,18.395,18.4289,171000.0
2012-12-18 09:45:00,21.78,21.79,21.73,21.75,194000.0,18.4204,18.4289,18.3781,18.395,194000.0
2012-12-18 09:50:00,21.75,21.75,21.7,21.71,183800.0,18.395,18.395,18.3527,18.3612,183800.0
2012-12-18 09:55:00,21.71,21.72,21.68,21.69,98600.0,18.3612,18.3697,18.3358,18.3443,98600.0
2012-12-18 10:00:00,21.7,21.75,21.69,21.74,128200.0,18.3527,18.395,18.3443,18.3866,128200.0
2012-12-18 10:05:00,21.74,21.75,21.74,21.74,99600.0,18.3866,18.395,18.3866,18.3866,99600.0
2012-12-18 10:10:00,21.74,21.78,21.74,21.77,172400.0,18.3866,18.4204,18.3866,18.4119,172400.0
2012-12-18 10:15:00,21.78,21.79,21.76,21.77,129600.0,18.4204,18.4289,18.4035,18.4119,129600.0
2012-12-18 10:20:00,21.77,21.79,21.75,21.77,73600.0,18.4119,18.4289,18.395,18.4119,73600.0
2012-12-18 10:25:00,21.77,21.8,21.76,21.78,102600.0,18.4119,18.4373,18.4035,18.4204,102600.0
2012-12-18 10:30:00,21.78,21.81,21.77,21.8,141200.0,18.4204,18.4458,18.4119,18.4373,141200.0
2012-12-18 10:35:00,21.81,21.81,21.79,21.81,115400.0,18.4458,18.4458,18.4289,18.4458,115400.0
2012-12-18 10:40:00,21.8,21.83,21.8,21.83,78200.0,18.4373,18.4627,18.4373,18.4627,78200.0
2012-12-18 10:45:00,21.82,21.84,21.81,21.84,97400.0,18.4542,18.4711,18.4458,18.4711,97400.0
2012-12-18 10:50:00,21.84,21.85,21.82,21.84,126400.0,18.4711,18.4796,18.4542,18.4711,126400.0
2012-12-18 10:55:00,21.84,21.85,21.83,21.85,110000.0,18.4711,18.4796,18.4627,18.4796,110000.0
2012-12-18 11:00:00,21.85,21.86,21.84,21.84,141200.0,18.4796,18.4881,18.4711,18.4711,141200.0
2012-12-18 11:05:00,21.85,21.86,21.85,21.86,78400.0,18.4796,18.4881,18.4796,18.4881,78400.0
2012-12-18 11:10:00,21.86,21.87,21.85,21.85,118800.0,18.4881,18.4965,18.4796,18.4796,118800.0
2012-12-18 11:15:00,21.86,21.89,21.86,21.87,105400.0,18.4881,18.5134,18.4881,18.4965,105400.0
2012-12-18 11:20:00,21.87,21.88,21.85,21.86,97000.0,18.4965,18.505,18.4796,18.4881,97000.0
2012-12-18 11:25:00,21.86,21.86,21.84,21.84,84400.0,18.4881,18.4881,18.4711,18.4711,84400.0
2012-12-18 11:30:00,21.85,21.85,21.83,21.83,86200.0,18.4796,18.4796,18.4627,18.4627,86200.0
2012-12-18 11:35:00,21.83,21.84,21.82,21.82,49400.0,18.4627,18.4711,18.4542,18.4542,49400.0
2012-12-18 11:40:00,21.82,21.84,21.81,21.84,57400.0,18.4542,18.4711,18.4458,18.4711,57400.0
2012-12-18 11:45:00,21.84,21.85,21.82,21.84,44200.0,18.4711,18.4796,18.4542,18.4711,44200.0
2012-12-18 11:50:00,21.84,21.84,21.82,21.83,39600.0,18.4711,18.4711,18.4542,18.4627,39600.0
2012-12-18 11:55:00,21.84,21.84,21.83,21.84,44000.0,18.4711,18.4711,18.4627,18.4711,44000.0
2012-12-18 12:00:00,21.83,21.84,21.83,21.84,66000.0,18.4627,18.4711,18.4627,18.4711,66000.0
2012-12-18 12:05:00,21.84,21.85,21.84,21.85,41800.0,18.4711,18.4796,18.4711,18.4796,41800.0
2012-12-18 12:10:00,21.84,21.84,21.83,21.84,51400.0,18.4711,18.4711,18.4627,18.4711,51400.0
2012-12-18 12:15:00,21.84,21.84,21.82,21.83,52000.0,18.4711,18.4711,18.4542,18.4627,52000.0
2012-12-18 12:20:00,21.83,21.84,21.82,21.82,120200.0,18.4627,18.4711,18.4542,18.4542,120200.0
2012-12-18 12:25:00,21.81,21.82,21.8,21.81,129600.0,18.4458,18.4542,18.4373,18.4458,129600.0
2012-12-18 12:30:00,21.82,21.82,21.8,21.81,110000.0,18.4542,18.4542,18.4373,18.4458,110000.0
2012-12-18 12:35:00,21.81,21.86,21.81,21.85,89000.0,18.4458,18.4881,18.4458,18.4796,89000.0
2012-12-18 12:40:00,21.85,21.88,21.84,21.88,77000.0,18.4796,18.505,18.4711,18.505,77000.0
2012-12-18 12:45:00,21.88,21.88,21.86,21.86,98200.0,18.505,18.505,18.4881,18.4881,98200.0
2012-12-18 12:50:00,21.87,21.87,21.85,21.86,64200.0,18.4965,18.4965,18.4796,18.4881,64200.0
2012-12-18 12:55:00,21.86,21.88,21.85,21.87,62600.0,18.4881,18.505,18.4796,18.4965,62600.0
2012-12-18 13:00:00,21.88,21.88,21.86,21.88,46200.0,18.505,18.505,18.4881,18.505,46200.0
2012-12-18 13:05:00,21.88,21.89,21.88,21.88,45800.0,18.505,18.5134,18.505,18.505,45800.0
2012-12-18 13:10:00,21.89,21.9,21.86,21.87,112800.0,18.5134,18.5219,18.4881,18.4965,112800.0
2012-12-18 13:15:00,21.87,21.92,21.86,21.91,120400.0,18.4965,18.5388,18.4881,18.5304,120400.0
2012-12-18 13:20:00,21.92,21.93,21.91,21.93,129200.0,18.5388,18.5473,18.5304,18.5473,129200.0
2012-12-18 13:25:00,21.93,21.93,21.92,21.92,70800.0,18.5473,18.5473,18.5388,18.5388,70800.0
2012-12-18 13:30:00,21.92,21.93,21.91,21.93,78800.0,18.5388,18.5473,18.5304,18.5473,78800.0
2012-12-18 13:35:00,21.93,21.93,21.9,21.92,62400.0,18.5473,18.5473,18.5219,18.5388,62400.0
2012-12-18 13:40:00,21.91,21.91,21.9,21.9,55200.0,18.5304,18.5304,18.5219,18.5219,55200.0
2012-12-18 13:45:00,21.91,21.93,21.9,21.9,78200.0,18.5304,18.5473,18.5219,18.5219,78200.0
2012-12-18 13:50:00,21.9,21.9,21.86,21.86,41600.0,18.5219,18.5219,18.4881,18.4881,41600.0
2012-12-18 13:55:00,21.86,21.88,21.85,21.86,70400.0,18.4881,18.505,18.4796,18.4881,70400.0
2012-12-18 14:00:00,21.86,21.87,21.85,21.86,56200.0,18.4881,18.4965,18.4796,18.4881,56200.0
2012-12-18 14:05:00,21.86,21.89,21.86,21.89,85000.0,18.4881,18.5134,18.4881,18.5134,85000.0
2012-12-18 14:10:00,21.89,21.9,21.88,21.9,45200.0,18.5134,18.5219,18.505,18.5219,45200.0
2012-12-18 14:15:00,21.89,21.9,21.86,21.88,79600.0,18.5134,18.5219,18.4881,18.505,79600.0
2012-12-18 14:20:00,21.88,21.88,21.84,21.85,66000.0,18.505,18.505,18.4711,18.4796,66000.0
2012-12-18 14:25:00,21.84,21.85,21.82,21.82,67800.0,18.4711,18.4796,18.4542,18.4542,67800.0
2012-12-18 14:30:00,21.83,21.83,21.8,21.8,54600.0,18.4627,18.4627,18.4373,18.4373,54600.0
2012-12-18 14:35:00,21.8,21.81,21.78,21.81,60800.0,18.4373,18.4458,18.4204,18.4458,60800.0
2012-12-18 14:40:00,21.81,21.82,21.79,21.82,105600.0,18.4458,18.4542,18.4289,18.4542,105600.0
2012-12-18 14:45:00,21.82,21.83,21.81,21.82,84600.0,18.4542,18.4627,18.4458,18.4542,84600.0
2012-12-18 14:50:00,21.82,21.83,21.81,21.81,76600.0,18.4542,18.4627,18.4458,18.4458,76600.0
2012-12-18 14:55:00,21.82,21.82,21.8,21.81,66400.0,18.4542,18.4542,18.4373,18.4458,66400.0
2012-12-18 15:00:00,21.81,21.82,21.8,21.81,78600.0,18.4458,18.4542,18.4373,18.4458,78600.0
2012-12-18 15:05:00,21.81,21.82,21.79,21.8,103000.0,18.4458,18.4542,18.4289,18.4373,103000.0
2012-12-18 15:10:00,21.8,21.81,21.79,21.79,53800.0,18.4373,18.4458,18.4289,18.4289,53800.0
2012-12-18 15:15:00,21.79,21.8,21.77,21.78,84000.0,18.4289,18.4373,18.4119,18.4204,84000.0
2012-12-18 15:20:00,21.79,21.8,21.77,21.77,103400.0,18.4289,18.4373,18.4119,18.4119,103400.0
2012-12-18 15:25:00,21.78,21.78,21.75,21.75,111600.0,18.4204,18.4204,18.395,18.395,111600.0
2012-12-18 15:30:00,21.75,21.78,21.75,21.77,147400.0,18.395,18.4204,18.395,18.4119,147400.0
2012-12-18 15:35:00,21.77,21.78,21.76,21.78,173600.0,18.4119,18.4204,18.4035,18.4204,173600.0
2012-12-18 15:40:00,21.78,21.78,21.75,21.77,204400.0,18.4204,18.4204,18.395,18.4119,204400.0
2012-12-18 15:45:00,21.76,21.78,21.75,21.78,180400.0,18.4035,18.4204,18.395,18.4204,180400.0
2012-12-18 15:50:00,21.78,21.82,21.78,21.82,440800.0,18.4204,18.4542,18.4204,18.4542,440800.0
2012-12-18 15:55:00,21.82,21.84,21.81,21.84,794800.0,18.4542,18.4711,18.4458,18.4711,794800.0
2012-12-19 09:30:00,21.82,21.91,21.81,21.9,177000.0,18.4542,18.5304,18.4458,18.5219,177000.0
2012-12-19 09:35:00,21.89,21.89,21.8,21.82,113800.0,18.5134,18.5134,18.4373,18.4542,113800.0
2012-12-19 09:40:00,21.82,21.84,21.77,21.84,147800.0,18.4542,18.4711,18.4119,18.4711,147800.0
2012-12-19 09:45:00,21.84,21.84,21.77,21.77,98400.0,18.4711,18.4711,18.4119,18.4119,98400.0
2012-12-19 09:50:00,21.77,21.78,21.68,21.7,170400.0,18.4119,18.4204,18.3358,18.3527,170400.0
2012-12-19 09:55:00,21.7,21.73,21.68,21.69,132800.0,18.3527,18.3781,18.3358,18.3443,132800.0
2012-12-19 10:00:00,21.69,21.71,21.69,21.7,122000.0,18.3443,18.3612,18.3443,18.3527,122000.0
2012-12-19 10:05:00,21.7,21.71,21.64,21.64,182200.0,18.3527,18.3612,18.302,18.302,182200.0
2012-12-19 10:10:00,21.64,21.68,21.64,21.66,126200.0,18.302,18.3358,18.302,18.3189,126200.0
2012-12-19 10:15:00,21.66,21.66,21.64,21.65,53800.0,18.3189,18.3189,18.302,18.3105,53800.0
2012-12-19 10:20:00,21.66,21.7,21.65,21.68,59200.0,18.3189,18.3527,18.3105,18.3358,59200.0
2012-12-19 10:25:00,21.68,21.73,21.68,21.72,95000.0,18.3358,18.3781,18.3358,18.3697,95000.0
2012-12-19 10:30:00,21.72,21.75,21.71,21.74,151600.0,18.3697,18.395,18.3612,18.3866,151600.0
2012-12-19 10:35:00,21.74,21.81,21.73,21.8,80800.0,18.3866,18.4458,18.3781,18.4373,80800.0
2012-12-19 10:40:00,21.8,21.8,21.77,21.77,81400.0,18.4373,18.4373,18.4119,18.4119,81400.0
2012-12-19 10:45:00,21.77,21.81,21.75,21.81,70200.0,18.4119,18.4458,18.395,18.4458,70200.0
2012-12-19 10:50:00,21.81,21.82,21.78,21.8,73400.0,18.4458,18.4542,18.4204,18.4373,73400.0
2012-12-19 10:55:00,21.79,21.79,21.75,21.75,60600.0,18.4289,18.4289,18.395,18.395,60600.0
2012-12-19 11:00:00,21.75,21.77,21.75,21.77,61800.0,18.395,18.4119,18.395,18.4119,61800.0
2012-12-19 11:05:00,21.77,21.79,21.75,21.78,38400.0,18.4119,18.4289,18.395,18.4204,38400.0
2012-12-19 11:10:00,21.79,21.79,21.75,21.76,68800.0,18.4289,18.4289,18.395,18.4035,68800.0
2012-12-19 11:15:00,21.76,21.77,21.75,21.76,57600.0,18.4035,18.4119,18.395,18.4035,57600.0
2012-12-19 11:20:00,21.77,21.78,21.72,21.74,87600.0,18.4119,18.4204,18.3697,18.3866,87600.0
2012-12-19 11:25:00,21.74,21.75,21.72,21.72,38800.0,18.3866,18.395,18.3697,18.3697,38800.0
2012-12-19 11:30:00,21.72,21.76,21.72,21.74,63000.0,18.3697,18.4035,18.3697,18.3866,63000.0
2012-12-19 11:35:00,21.74,21.75,21.73,21.74,46400.0,18.3866,18.395,18.3781,18.3866,46400.0
2012-12-19 11:40:00,21.74,21.75,21.73,21.73,92400.0,18.3866,18.395,18.3781,18.3781,92400.0
2012-12-19 11:45:00,21.73,21.75,21.71,21.74,66800.0,18.3781,18.395,18.3612,18.3866,66800.0
2012-12-19 11:50:00,21.74,21.74,21.72,21.73,47000.0,18.3866,18.3866,18.3697,18.3781,47000.0
2012-12-19 11:55:00,21.74,21.75,21.72,21.73,46600.0,18.3866,18.395,18.3697,18.3781,46600.0
2012-12-19 12:00:00,21.73,21.75,21.72,21.72,69200.0,18.3781,18.395,18.3697,18.3697,69200.0
2012-12-19 12:05:00,21.72,21.73,21.68,21.7,181600.0,18.3697,18.3781,18.3358,18.3527,181600.0
2012-12-19 12:10:00,21.7,21.72,21.69,21.72,46800.0,18.3527,18.3697,18.3443,18.3697,46800.0
2012-12-19 12:15:00,21.72,21.72,21.68,21.7,71600.0,18.3697,18.3697,18.3358,18.3527,71600.0
2012-12-19 12:20:00,21.7,21.71,21.7,21.71,30000.0,18.3527,18.3612,18.3527,18.3612,30000.0
2012-12-19 12:25:00,21.7,21.72,21.7,21.71,50000.0,18.3527,18.3697,18.3527,18.3612,50000.0
2012-12-19 12:30:00,21.71,21.74,21.71,21.74,59600.0,18.3612,18.3866,18.3612,18.3866,59600.0
2012-12-19 12:35:00,21.74,21.74,21.73,21.74,30800.0,18.3866,18.3866,18.3781,18.3866,30800.0
2012-12-19 12:40:00,21.74,21.77,21.74,21.76,67200.0,18.3866,18.4119,18.3866,18.4035,67200.0
2012-12-19 12:45:00,21.77,21.77,21.75,21.77,40400.0,18.4119,18.4119,18.395,18.4119,40400.0
2012-12-19 12:50:00,21.77,21.77,21.74,21.75,38800.0,18.4119,18.4119,18.3866,18.395,38800.0
2012-12-19 12:55:00,21.75,21.75,21.75,21.75,31600.0,18.395,18.395,18.395,18.395,31600.0
2012-12-19 13:00:00,21.75,21.75,21.75,21.75,32800.0,18.395,18.395,18.395,18.395,32800.0
2012-12-19 13:05:00,21.75,21.75,21.74,21.75,27000.0,18.395,18.395,18.3866,18.395,27000.0
2012-12-19 13:10:00,21.75,21.75,21.71,21.72,82400.0,18.395,18.395,18.3612,18.3697,82400.0
2012-12-19 13:15:00,21.72,21.72,21.7,21.72,46000.0,18.3697,18.3697,18.3527,18.3697,46000.0
2012-12-19 13:20:00,21.71,21.73,21.71,21.72,53800.0,18.3612,18.3781,18.3612,18.3697,53800.0
2012-12-19 13:25:00,21.72,21.75,21.72,21.74,32800.0,18.3697,18.395,18.3697,18.3866,32800.0
2012-12-19 13:30:00,21.74,21.75,21.73,21.74,32200.0,18.3866,18.395,18.3781,18.3866,32200.0
2012-12-19 13:35:00,21.74,21.74,21.72,21.73,69600.0,18.3866,18.3866,18.3697,18.3781,69600.0
2012-12-19 13:40:00,21.73,21.74,21.71,21.72,49200.0,18.3781,18.3866,18.3612,18.3697,49200.0
2012-12-19 13:45:00,21.71,21.72,21.69,21.71,45000.0,18.3612,18.3697,18.3443,18.3612,45000.0
2012-12-19 13:50:00,21.71,21.73,21.71,21.72,46200.0,18.3612,18.3781,18.3612,18.3697,46200.0
2012-12-19 13:55:00,21.72,21.75,21.72,21.74,30600.0,18.3697,18.395,18.3697,18.3866,30600.0
2012-12-19 14:00:00,21.74,21.74,21.71,21.73,49200.0,18.3866,18.3866,18.3612,18.3781,49200.0
2012-12-19 14:05:00,21.73,21.74,21.72,21.72,41000.0,18.3781,18.3866,18.3697,18.3697,41000.0
2012-12-19 14:10:00,21.72,21.73,21.69,21.7,63400.0,18.3697,18.3781,18.3443,18.3527,63400.0
2012-12-19 14:15:00,21.7,21.71,21.68,21.7,105000.0,18.3527,18.3612,18.3358,18.3527,105000.0
2012-12-19 14:20:00,21.7,21.71,21.69,21.69,59800.0,18.3527,18.3612,18.3443,18.3443,59800.0
2012-12-19 14:25:00,21.69,21.7,21.69,21.69,51200.0,18.3443,18.3527,18.3443,18.3443,51200.0
2012-12-19 14:30:00,21.69,21.7,21.68,21.7,44200.0,18.3443,18.3527,18.3358,18.3527,44200.0
2012-12-19 14:35:00,21.69,21.71,21.68,21.69,77000.0,18.3443,18.3612,18.3358,18.3443,77000.0
2012-12-19 14:40:00,21.69,21.7,21.68,21.68,65600.0,18.3443,18.3527,18.3358,18.3358,65600.0
2012-12-19 14:45:00,21.68,21.69,21.68,21.68,76400.0,18.3358,18.3443,18.3358,18.3358,76400.0
2012-12-19 14:50:00,21.68,21.68,21.67,21.67,182800.0,18.3358,18.3358,18.3274,18.3274,182800.0
2012-12-19 14:55:00,21.67,21.68,21.67,21.68,78800.0,18.3274,18.3358,18.3274,18.3358,78800.0
2012-12-19 15:00:00,21.68,21.69,21.68,21.68,84400.0,18.3358,18.3443,18.3358,18.3358,84400.0
2012-12-19 15:05:00,21.68,21.7,21.68,21.7,70600.0,18.3358,18.3527,18.3358,18.3527,70600.0
2012-12-19 15:10:00,21.7,21.7,21.68,21.69,351000.0,18.3527,18.3527,18.3358,18.3443,351000.0
2012-12-19 15:15:00,21.7,21.7,21.68,21.68,118600.0,18.3527,18.3527,18.3358,18.3358,118600.0
2012-12-19 15:20:00,21.68,21.7,21.67,21.7,85400.0,18.3358,18.3527,18.3274,18.3527,85400.0
2012-12-19 15:25:00,21.7,21.71,21.69,21.71,67600.0,18.3527,18.3612,18.3443,18.3612,67600.0
2012-12-19 15:30:00,21.71,21.71,21.7,21.7,99400.0,18.3612,18.3612,18.3527,18.3527,99400.0
2012-12-19 15:35:00,21.7,21.73,21.7,21.71,110000.0,18.3527,18.3781,18.3527,18.3612,110000.0
2012-12-19 15:40:00,21.71,21.71,21.68,21.69,147200.0,18.3612,18.3612,18.3358,18.3443,147200.0
2012-12-19 15:45:00,21.68,21.69,21.67,21.67,244800.0,18.3358,18.3443,18.3274,18.3274,244800.0
2012-12-19 15:50:00,21.67,21.67,21.63,21.65,411600.0,18.3274,18.3274,18.2935,18.3105,411600.0
2012-12-19 15:55:00,21.65,21.66,21.63,21.63,637200.0,18.3105,18.3189,18.2935,18.2935,637200.0
2012-12-20 09:30:00,21.66,21.75,21.35,21.36,327800.0,18.3189,18.395,18.0567,18.0652,327800.0
2012-12-20 09:35:00,21.36,21.36,21.28,21.34,228400.0,18.0652,18.0652,17.9975,18.0483,228400.0
2012-12-20 09:40:00,21.34,21.41,21.31,21.4,209600.0,18.0483,18.1075,18.0229,18.099,209600.0
2012-12-20 09:45:00,21.4,21.41,21.38,21.38,174200.0,18.099,18.1075,18.0821,18.0821,174200.0
2012-12-20 09:50:00,21.38,21.38,21.28,21.28,169400.0,18.0821,18.0821,17.9975,17.9975,169400.0
2012-12-20 09:55:00,21.28,21.28,21.23,21.23,159600.0,17.9975,17.9975,17.9552,17.9552,159600.0
2012-12-20 10:00:00,21.24,21.29,21.24,21.25,370000.0,17.9637,18.006,17.9637,17.9722,370000.0
2012-12-20 10:05:00,21.25,21.25,21.22,21.23,425200.0,17.9722,17.9722,17.9468,17.9552,425200.0
2012-12-20 10:10:00,21.23,21.26,21.23,21.24,161200.0,17.9552,17.9806,17.9552,17.9637,161200.0
2012-12-20 10:15:00,21.24,21.25,21.23,21.23,192200.0,17.9637,17.9722,17.9552,17.9552,192200.0
2012-12-20 10:20:00,21.24,21.24,21.18,21.18,152600.0,17.9637,17.9637,17.913,17.913,152600.0
2012-12-20 10:25:00,21.18,21.19,21.17,21.18,116200.0,17.913,17.9214,17.9045,17.913,116200.0
2012-12-20 10:30:00,21.18,21.18,21.14,21.14,163600.0,17.913,17.913,17.8791,17.8791,163600.0
2012-12-20 10:35:00,21.15,21.16,21.13,21.14,307200.0,17.8876,17.896,17.8707,17.8791,307200.0
2012-12-20 10:40:00,21.14,21.14,21.11,21.11,174200.0,17.8791,17.8791,17.8538,17.8538,174200.0
2012-12-20 10:45:00,21.11,21.13,21.11,21.12,141000.0,17.8538,17.8707,17.8538,17.8622,141000.0
2012-12-20 10:50:00,21.12,21.13,21.11,21.12,123600.0,17.8622,17.8707,17.8538,17.8622,123600.0
2012-12-20 10:55:00,21.13,21.16,21.11,21.15,142600.0,17.8707,17.896,17.8538,17.8876,142600.0
2012-12-20 11:00:00,21.15,21.19,21.14,21.19,142600.0,17.8876,17.9214,17.8791,17.9214,142600.0
2012-12-20 11:05:00,21.19,21.23,21.18,21.22,85800.0,17.9214,17.9552,17.913,17.9468,85800.0
2012-12-20 11:10:00,21.22,21.25,21.2,21.2,175000.0,17.9468,17.9722,17.9299,17.9299,175000.0
2012-12-20 11:15:00,21.2,21.2,21.17,21.18,176800.0,17.9299,17.9299,17.9045,17.913,176800.0
2012-12-20 11:20:00,21.18,21.18,21.14,21.15,161600.0,17.913,17.913,17.8791,17.8876,161600.0
2012-12-20 11:25:00,21.15,21.15,21.13,21.13,57800.0,17.8876,17.8876,17.8707,17.8707,57800.0
2012-12-20 11:30:00,21.13,21.16,21.13,21.15,117000.0,17.8707,17.896,17.8707,17.8876,117000.0
2012-12-20 11:35:00,21.16,21.18,21.15,21.18,119400.0,17.896,17.913,17.8876,17.913,119400.0
2012-12-20 11:40:00,21.18,21.21,21.17,21.18,119400.0,17.913,17.9383,17.9045,17.913,119400.0
2012-12-20 11:45:00,21.18,21.18,21.16,21.16,173000.0,17.913,17.913,17.896,17.896,173000.0
2012-12-20 11:50:00,21.16,21.16,21.14,21.15,118800.0,17.896,17.896,17.8791,17.8876,118800.0
2012-12-20 11:55:00,21.15,21.15,21.13,21.14,149400.0,17.8876,17.8876,17.8707,17.8791,149400.0
2012-12-20 12:00:00,21.14,21.18,21.14,21.18,126600.0,17.8791,17.913,17.8791,17.913,126600.0
2012-12-20 12:05:00,21.17,21.18,21.16,21.16,88400.0,17.9045,17.913,17.896,17.896,88400.0
2012-12-20 12:10:00,21.16,21.16,21.13,21.14,161200.0,17.896,17.896,17.8707,17.8791,161200.0
2012-12-20 12:15:00,21.14,21.15,21.13,21.14,170000.0,17.8791,17.8876,17.8707,17.8791,170000.0
2012-12-20 12:20:00,21.15,21.15,21.07,21.09,315200.0,17.8876,17.8876,17.8199,17.8368,315200.0
2012-12-20 12:25:00,21.09,21.1,21.06,21.07,95400.0,17.8368,17.8453,17.8115,17.8199,95400.0
2012-12-20 12:30:00,21.07,21.09,21.06,21.08,157200.0,17.8199,17.8368,17.8115,17.8284,157200.0
2012-12-20 12:35:00,21.08,21.08,21.05,21.06,177000.0,17.8284,17.8284,17.803,17.8115,177000.0
2012-12-20 12:40:00,21.05,21.05,21.02,21.03,231600.0,17.803,17.803,17.7776,17.7861,231600.0
2012-12-20 12:45:00,21.03,21.05,21.02,21.04,109800.0,17.7861,17.803,17.7776,17.7946,109800.0
2012-12-20 12:50:00,21.05,21.06,21.04,21.05,80800.0,17.803,17.8115,17.7946,17.803,80800.0
2012-12-20 12:55:00,21.05,21.05,21.05,21.05,81800.0,17.803,17.803,17.803,17.803,81800.0
2012-12-20 13:00:00,21.05,21.05,21.03,21.03,120000.0,17.803,17.803,17.7861,17.7861,120000.0
2012-12-20 13:05:00,21.04,21.08,21.04,21.07,113400.0,17.7946,17.8284,17.7946,17.8199,113400.0
2012-12-20 13:10:00,21.08,21.09,21.06,21.09,92200.0,17.8284,17.8368,17.8115,17.8368,92200.0
2012-12-20 13:15:00,21.08,21.09,21.06,21.07,100000.0,17.8284,17.8368,17.8115,17.8199,100000.0
2012-12-20 13:20:00,21.07,21.08,21.05,21.08,76200.0,17.8199,17.8284,17.803,17.8284,76200.0
2012-12-20 13:25:00,21.08,21.14,21.08,21.13,143800.0,17.8284,17.8791,17.8284,17.8707,143800.0
2012-12-20 13:30:00,21.13,21.17,21.13,21.16,82600.0,17.8707,17.9045,17.8707,17.896,82600.0
2012-12-20 13:35:00,21.16,21.18,21.16,21.17,186800.0,17.896,17.913,17.896,17.9045,186800.0
2012-12-20 13:40:00,21.17,21.18,21.16,21.18,123600.0,17.9045,17.913,17.896,17.913,123600.0
2012-12-20 13:45:00,21.18,21.21,21.18,21.21,212400.0,17.913,17.9383,17.913,17.9383,212400.0
2012-12-20 13:50:00,21.21,21.22,21.2,21.21,73600.0,17.9383,17.9468,17.9299,17.9383,73600.0
2012-12-20 13:55:00,21.21,21.21,21.19,21.2,132800.0,17.9383,17.9383,17.9214,17.9299,132800.0
2012-12-20 14:00:00,21.2,21.24,21.19,21.23,165400.0,17.9299,17.9637,17.9214,17.9552,165400.0
2012-12-20 14:05:00,21.23,21.25,21.22,21.23,99800.0,17.9552,17.9722,17.9468,17.9552,99800.0
2012-12-20 14:10:00,21.23,21.24,21.22,21.24,75600.0,17.9552,17.9637,17.9468,17.9637,75600.0
2012-12-20 14:15:00,21.24,21.26,21.22,21.22,118000.0,17.9637,17.9806,17.9468,17.9468,118000.0
2012-12-20 14:20:00,21.22,21.23,21.2,21.2,112200.0,17.9468,17.9552,17.9299,17.9299,112200.0
2012-12-20 14:25:00,21.21,21.25,21.2,21.25,112200.0,17.9383,17.9722,17.9299,17.9722,112200.0
2012-12-20 14:30:00,21.25,21.25,21.24,21.25,109800.0,17.9722,17.9722,17.9637,17.9722,109800.0
2012-12-20 14:35:00,21.25,21.25,21.23,21.25,139400.0,17.9722,17.9722,17.9552,17.9722,139400.0
2012-12-20 14:40:00,21.24,21.25,21.23,21.24,81400.0,17.9637,17.9722,17.9552,17.9637,81400.0
2012-12-20 14:45:00,21.24,21.25,21.23,21.25,99000.0,17.9637,17.9722,17.9552,17.9722,99000.0
2012-12-20 14:50:00,21.25,21.27,21.25,21.25,142400.0,17.9722,17.9891,17.9722,17.9722,142400.0
2012-12-20 14:55:00,21.25,21.25,21.23,21.23,84800.0,17.9722,17.9722,17.9552,17.9552,84800.0
2012-12-20 15:00:00,21.23,21.24,21.21,21.22,122600.0,17.9552,17.9637,17.9383,17.9468,122600.0
2012-12-20 15:05:00,21.22,21.23,21.21,21.23,66600.0,17.9468,17.9552,17.9383,17.9552,66600.0
2012-12-20 15:10:00,21.23,21.23,21.21,21.21,78200.0,17.9552,17.9552,17.9383,17.9383,78200.0
2012-12-20 15:15:00,21.21,21.21,21.18,21.18,124400.0,17.9383,17.9383,17.913,17.913,124400.0
2012-12-20 15:20:00,21.18,21.18,21.16,21.17,136200.0,17.913,17.913,17.896,17.9045,136200.0
2012-12-20 15:25:00,21.17,21.18,21.16,21.17,112000.0,17.9045,17.913,17.896,17.9045,112000.0
2012-12-20 15:30:00,21.18,21.18,21.16,21.16,174200.0,17.913,17.913,17.896,17.896,174200.0
2012-12-20 15:35:00,21.16,21.16,21.14,21.15,249000.0,17.896,17.896,17.8791,17.8876,249000.0
2012-12-20 15:40:00,21.15,21.16,21.14,21.15,202800.0,17.8876,17.896,17.8791,17.8876,202800.0
2012-12-20 15:45:00,21.15,21.16,21.14,21.15,239400.0,17.8876,17.896,17.8791,17.8876,239400.0
2012-12-20 15:50:00,21.15,21.15,21.12,21.12,283200.0,17.8876,17.8876,17.8622,17.8622,283200.0
2012-12-20 15:55:00,21.13,21.18,21.11,21.18,872400.0,17.8707,17.913,17.8538,17.913,872400.0
2012-12-21 09:30:00,20.97,21.04,20.93,20.97,2534600.0,17.7353,17.7946,17.7015,17.7353,2534600.0
2012-12-21 09:35:00,20.97,21.02,20.92,21.0,186600.0,17.7353,17.7776,17.6931,17.7607,186600.0
2012-12-21 09:40:00,21.02,21.08,21.02,21.06,174600.0,17.7776,17.8284,17.7776,17.8115,174600.0
2012-12-21 09:45:00,21.06,21.09,21.05,21.05,253200.0,17.8115,17.8368,17.803,17.803,253200.0
2012-12-21 09:50:00,21.05,21.07,21.03,21.05,117800.0,17.803,17.8199,17.7861,17.803,117800.0
2012-12-21 09:55:00,21.05,21.05,21.03,21.04,75000.0,17.803,17.803,17.7861,17.7946,75000.0
2012-12-21 10:00:00,21.04,21.08,21.03,21.05,220800.0,17.7946,17.8284,17.7861,17.803,220800.0
2012-12-21 10:05:00,21.05,21.06,21.02,21.04,119600.0,17.803,17.8115,17.7776,17.7946,119600.0
2012-12-21 10:10:00,21.03,21.08,21.02,21.08,121400.0,17.7861,17.8284,17.7776,17.8284,121400.0
2012-12-21 10:15:00,21.08,21.08,21.06,21.07,144200.0,17.8284,17.8284,17.8115,17.8199,144200.0
2012-12-21 10:20:00,21.07,21.09,21.07,21.08,156000.0,17.8199,17.8368,17.8199,17.8284,156000.0
2012-12-21 10:25:00,21.08,21.09,21.07,21.08,111200.0,17.8284,17.8368,17.8199,17.8284,111200.0
2012-12-21 10:30:00,21.07,21.09,21.06,21.08,101600.0,17.8199,17.8368,17.8115,17.8284,101600.0
2012-12-21 10:35:00,21.08,21.08,21.07,21.08,147200.0,17.8284,17.8284,17.8199,17.8284,147200.0
2012-12-21 10:40:00,21.08,21.09,21.06,21.08,90600.0,17.8284,17.8368,17.8115,17.8284,90600.0
2012-12-21 10:45:00,21.08,21.1,21.07,21.08,58000.0,17.8284,17.8453,17.8199,17.8284,58000.0
2012-12-21 10:50:00,21.08,21.09,21.07,21.09,68400.0,17.8284,17.8368,17.8199,17.8368,68400.0
2012-12-21 10:55:00,21.09,21.1,21.08,21.08,38400.0,17.8368,17.8453,17.8284,17.8284,38400.0
2012-12-21 11:00:00,21.08,21.1,21.07,21.07,56200.0,17.8284,17.8453,17.8199,17.8199,56200.0
2012-12-21 11:05:00,21.07,21.08,21.03,21.04,166000.0,17.8199,17.8284,17.7861,17.7946,166000.0
2012-12-21 11:10:00,21.04,21.06,21.03,21.04,49400.0,17.7946,17.8115,17.7861,17.7946,49400.0
2012-12-21 11:15:00,21.04,21.05,21.0,21.0,106000.0,17.7946,17.803,17.7607,17.7607,106000.0
2012-12-21 11:20:00,21.0,21.03,21.0,21.03,85400.0,17.7607,17.7861,17.7607,17.7861,85400.0
2012-12-21 11:25:00,21.03,21.06,21.02,21.02,70800.0,17.7861,17.8115,17.7776,17.7776,70800.0
2012-12-21 11:30:00,21.03,21.03,21.0,21.02,141800.0,17.7861,17.7861,17.7607,17.7776,141800.0
2012-12-21 11:35:00,21.01,21.02,20.97,20.99,94000.0,17.7692,17.7776,17.7353,17.7523,94000.0
2012-12-21 11:40:00,20.99,21.01,20.99,21.0,115000.0,17.7523,17.7692,17.7523,17.7607,115000.0
2012-12-21 11:45:00,21.0,21.0,20.97,20.97,87600.0,17.7607,17.7607,17.7353,17.7353,87600.0
2012-12-21 11:50:00,20.97,20.97,20.93,20.93,107200.0,17.7353,17.7353,17.7015,17.7015,107200.0
2012-12-21 11:55:00,20.93,21.0,20.93,21.0,94400.0,17.7015,17.7607,17.7015,17.7607,94400.0
2012-12-21 12:00:00,21.0,21.02,20.98,20.99,147200.0,17.7607,17.7776,17.7438,17.7523,147200.0
2012-12-21 12:05:00,20.98,20.99,20.98,20.99,52800.0,17.7438,17.7523,17.7438,17.7523,52800.0
2012-12-21 12:10:00,20.99,20.99,20.94,20.94,94200.0,17.7523,17.7523,17.71,17.71,94200.0
2012-12-21 12:15:00,20.94,20.95,20.92,20.95,88200.0,17.71,17.7184,17.6931,17.7184,88200.0
2012-12-21 12:20:00,20.95,20.96,20.93,20.95,59600.0,17.7184,17.7269,17.7015,17.7184,59600.0
2012-12-21 12:25:00,20.95,20.95,20.93,20.93,45000.0,17.7184,17.7184,17.7015,17.7015,45000.0
2012-12-21 12:30:00,20.94,20.96,20.93,20.96,95400.0,17.71,17.7269,17.7015,17.7269,95400.0
2012-12-21 12:35:00,20.96,20.96,20.93,20.93,59800.0,17.7269,17.7269,17.7015,17.7015,59800.0
2012-12-21 12:40:00,20.92,20.93,20.9,20.91,75400.0,17.6931,17.7015,17.6761,17.6846,75400.0
2012-12-21 12:45:00,20.91,20.95,20.89,20.92,128800.0,17.6846,17.7184,17.6677,17.6931,128800.0
2012-12-21 12:50:00,20.92,20.93,20.9,20.91,111400.0,17.6931,17.7015,17.6761,17.6846,111400.0
2012-12-21 12:55:00,20.91,20.95,20.91,20.94,74600.0,17.6846,17.7184,17.6846,17.71,74600.0
2012-12-21 13:00:00,20.94,20.99,20.94,20.96,98000.0,17.71,17.7523,17.71,17.7269,98000.0
2012-12-21 13:05:00,20.96,20.97,20.95,20.95,63200.0,17.7269,17.7353,17.7184,17.7184,63200.0
2012-12-21 13:10:00,20.95,20.96,20.92,20.92,53200.0,17.7184,17.7269,17.6931,17.6931,53200.0
2012-12-21 13:15:00,20.92,20.93,20.91,20.92,68200.0,17.6931,17.7015,17.6846,17.6931,68200.0
2012-12-21 13:20:00,20.92,20.95,20.92,20.95,90000.0,17.6931,17.7184,17.6931,17.7184,90000.0
2012-12-21 13:25:00,20.94,20.95,20.93,20.93,63800.0,17.71,17.7184,17.7015,17.7015,63800.0
2012-12-21 13:30:00,20.93,20.94,20.93,20.93,78400.0,17.7015,17.71,17.7015,17.7015,78400.0
2012-12-21 13:35:00,20.93,20.95,20.93,20.95,89600.0,17.7015,17.7184,17.7015,17.7184,89600.0
2012-12-21 13:40:00,20.95,20.98,20.95,20.97,109400.0,17.7184,17.7438,17.7184,17.7353,109400.0
2012-12-21 13:45:00,20.97,20.98,20.96,20.96,67400.0,17.7353,17.7438,17.7269,17.7269,67400.0
2012-12-21 13:50:00,20.96,20.98,20.96,20.97,58600.0,17.7269,17.7438,17.7269,17.7353,58600.0
2012-12-21 13:55:00,20.97,20.98,20.96,20.97,79000.0,17.7353,17.7438,17.7269,17.7353,79000.0
2012-12-21 14:00:00,20.98,21.0,20.98,21.0,70400.0,17.7438,17.7607,17.7438,17.7607,70400.0
2012-12-21 14:05:00,21.0,21.0,20.98,20.99,79600.0,17.7607,17.7607,17.7438,17.7523,79600.0
2012-12-21 14:10:00,20.99,21.0,20.97,20.98,148800.0,17.7523,17.7607,17.7353,17.7438,148800.0
2012-12-21 14:15:00,20.98,20.99,20.97,20.98,72000.0,17.7438,17.7523,17.7353,17.7438,72000.0
2012-12-21 14:20:00,20.98,20.99,20.95,20.98,145800.0,17.7438,17.7523,17.7184,17.7438,145800.0
2012-12-21 14:25:00,20.97,21.0,20.97,20.99,80400.0,17.7353,17.7607,17.7353,17.7523,80400.0
2012-12-21 14:30:00,20.99,21.0,20.98,21.0,68800.0,17.7523,17.7607,17.7438,17.7607,68800.0
2012-12-21 14:35:00,21.0,21.0,20.98,20.99,67800.0,17.7607,17.7607,17.7438,17.7523,67800.0
2012-12-21 14:40:00,20.99,20.99,20.98,20.99,111400.0,17.7523,17.7523,17.7438,17.7523,111400.0
2012-12-21 14:45:00,20.99,21.0,20.99,20.99,93600.0,17.7523,17.7607,17.7523,17.7523,93600.0
2012-12-21 14:50:00,21.0,21.0,20.99,20.99,92800.0,17.7607,17.7607,17.7523,17.7523,92800.0
2012-12-21 14:55:00,20.99,21.0,20.99,20.99,76200.0,17.7523,17.7607,17.7523,17.7523,76200.0
2012-12-21 15:00:00,20.99,21.01,20.99,21.01,113600.0,17.7523,17.7692,17.7523,17.7692,113600.0
2012-12-21 15:05:00,21.01,21.01,20.99,21.0,120200.0,17.7692,17.7692,17.7523,17.7607,120200.0
2012-12-21 15:10:00,20.99,21.01,20.98,21.01,115400.0,17.7523,17.7692,17.7438,17.7692,115400.0
2012-12-21 15:15:00,21.01,21.02,21.0,21.01,127200.0,17.7692,17.7776,17.7607,17.7692,127200.0
2012-12-21 15:20:00,21.0,21.03,21.0,21.0,126200.0,17.7607,17.7861,17.7607,17.7607,126200.0
2012-12-21 15:25:00,21.0,21.02,21.0,21.01,148000.0,17.7607,17.7776,17.7607,17.7692,148000.0
2012-12-21 15:30:00,21.02,21.06,21.02,21.03,126200.0,17.7776,17.8115,17.7776,17.7861,126200.0
2012-12-21 15:35:00,21.03,21.04,21.02,21.03,128800.0,17.7861,17.7946,17.7776,17.7861,128800.0
2012-12-21 15:40:00,21.03,21.03,21.0,21.0,178200.0,17.7861,17.7861,17.7607,17.7607,178200.0
2012-12-21 15:45:00,21.0,21.01,20.98,21.0,207600.0,17.7607,17.7692,17.7438,17.7607,207600.0
2012-12-21 15:50:00,20.99,21.0,20.98,20.99,172800.0,17.7523,17.7607,17.7438,17.7523,172800.0
2012-12-21 15:55:00,20.99,20.99,20.96,20.98,484200.0,17.7523,17.7523,17.7269,17.7438,484200.0
2012-12-24 09:30:00,20.88,21.03,20.88,20.92,179200.0,17.6592,17.7861,17.6592,17.6931,179200.0
2012-12-24 09:35:00,20.92,21.04,20.89,21.04,152600.0,17.6931,17.7946,17.6677,17.7946,152600.0
2012-12-24 09:40:00,21.03,21.08,21.03,21.07,122200.0,17.7861,17.8284,17.7861,17.8199,122200.0
2012-12-24 09:45:00,21.07,21.13,21.07,21.12,175600.0,17.8199,17.8707,17.8199,17.8622,175600.0
2012-12-24 09:50:00,21.13,21.17,21.12,21.16,162800.0,17.8707,17.9045,17.8622,17.896,162800.0
2012-12-24 09:55:00,21.16,21.2,21.15,21.18,96200.0,17.896,17.9299,17.8876,17.913,96200.0
2012-12-24 10:00:00,21.18,21.21,21.18,21.19,70800.0,17.913,17.9383,17.913,17.9214,70800.0
2012-12-24 10:05:00,21.18,21.22,21.18,21.21,74000.0,17.913,17.9468,17.913,17.9383,74000.0
2012-12-24 10:10:00,21.2,21.24,21.19,21.21,93400.0,17.9299,17.9637,17.9214,17.9383,93400.0
2012-12-24 10:15:00,21.22,21.22,21.19,21.2,68000.0,17.9468,17.9468,17.9214,17.9299,68000.0
2012-12-24 10:20:00,21.2,21.21,21.19,21.2,55200.0,17.9299,17.9383,17.9214,17.9299,55200.0
2012-12-24 10:25:00,21.2,21.21,21.19,21.2,63400.0,17.9299,17.9383,17.9214,17.9299,63400.0
2012-12-24 10:30:00,21.2,21.23,21.18,21.22,122200.0,17.9299,17.9552,17.913,17.9468,122200.0
2012-12-24 10:35:00,21.22,21.23,21.18,21.2,107800.0,17.9468,17.9552,17.913,17.9299,107800.0
2012-12-24 10:40:00,21.2,21.22,21.18,21.18,126000.0,17.9299,17.9468,17.913,17.913,126000.0
2012-12-24 10:45:00,21.18,21.18,21.15,21.15,104800.0,17.913,17.913,17.8876,17.8876,104800.0
2012-12-24 10:50:00,21.14,21.17,21.12,21.17,135600.0,17.8791,17.9045,17.8622,17.9045,135600.0
2012-12-24 10:55:00,21.17,21.17,21.16,21.17,86400.0,17.9045,17.9045,17.896,17.9045,86400.0
2012-12-24 11:00:00,21.17,21.18,21.16,21.18,154200.0,17.9045,17.913,17.896,17.913,154200.0
2012-12-24 11:05:00,21.18,21.19,21.15,21.15,132400.0,17.913,17.9214,17.8876,17.8876,132400.0
2012-12-24 11:10:00,21.15,21.16,21.12,21.13,73200.0,17.8876,17.896,17.8622,17.8707,73200.0
2012-12-24 11:15:00,21.13,21.13,21.11,21.11,60400.0,17.8707,17.8707,17.8538,17.8538,60400.0
2012-12-24 11:20:00,21.11,21.15,21.11,21.15,90000.0,17.8538,17.8876,17.8538,17.8876,90000.0
2012-12-24 11:25:00,21.15,21.16,21.14,21.14,65000.0,17.8876,17.896,17.8791,17.8791,65000.0
2012-12-24 11:30:00,21.14,21.16,21.13,21.15,76800.0,17.8791,17.896,17.8707,17.8876,76800.0
2012-12-24 11:35:00,21.15,21.15,21.13,21.14,50600.0,17.8876,17.8876,17.8707,17.8791,50600.0
2012-12-24 11:40:00,21.14,21.15,21.13,21.13,57000.0,17.8791,17.8876,17.8707,17.8707,57000.0
2012-12-24 11:45:00,21.13,21.13,21.09,21.11,76600.0,17.8707,17.8707,17.8368,17.8538,76600.0
2012-12-24 11:50:00,21.11,21.13,21.09,21.13,88400.0,17.8538,17.8707,17.8368,17.8707,88400.0
2012-12-24 11:55:00,21.13,21.15,21.13,21.14,83200.0,17.8707,17.8876,17.8707,17.8791,83200.0
2012-12-24 12:00:00,21.14,21.16,21.13,21.16,97600.0,17.8791,17.896,17.8707,17.896,97600.0
2012-12-24 12:05:00,21.16,21.16,21.13,21.14,72800.0,17.896,17.896,17.8707,17.8791,72800.0
2012-12-24 12:10:00,21.14,21.14,21.12,21.12,48000.0,17.8791,17.8791,17.8622,17.8622,48000.0
2012-12-24 12:15:00,21.12,21.13,21.08,21.08,69400.0,17.8622,17.8707,17.8284,17.8284,69400.0
2012-12-24 12:20:00,21.08,21.11,21.07,21.11,106600.0,17.8284,17.8538,17.8199,17.8538,106600.0
2012-12-24 12:25:00,21.11,21.14,21.11,21.11,57800.0,17.8538,17.8791,17.8538,17.8538,57800.0
2012-12-24 12:30:00,21.11,21.14,21.11,21.14,39400.0,17.8538,17.8791,17.8538,17.8791,39400.0
2012-12-24 12:35:00,21.14,21.16,21.14,21.16,49000.0,17.8791,17.896,17.8791,17.896,49000.0
2012-12-24 12:40:00,21.16,21.17,21.14,21.14,70000.0,17.896,17.9045,17.8791,17.8791,70000.0
2012-12-24 12:45:00,21.15,21.17,21.14,21.16,126600.0,17.8876,17.9045,17.8791,17.896,126600.0
2012-12-24 12:50:00,21.16,21.17,21.14,21.14,153600.0,17.896,17.9045,17.8791,17.8791,153600.0
2012-12-24 12:55:00,21.14,21.15,21.1,21.11,284400.0,17.8791,17.8876,17.8453,17.8538,284400.0
2012-12-26 09:30:00,21.1,21.1,20.95,20.96,165800.0,17.8453,17.8453,17.7184,17.7269,165800.0
2012-12-26 09:35:00,20.97,21.02,20.96,21.01,80200.0,17.7353,17.7776,17.7269,17.7692,80200.0
2012-12-26 09:40:00,21.0,21.05,21.0,21.04,49600.0,17.7607,17.803,17.7607,17.7946,49600.0
2012-12-26 09:45:00,21.04,21.05,21.01,21.03,102200.0,17.7946,17.803,17.7692,17.7861,102200.0
2012-12-26 09:50:00,21.03,21.04,21.0,21.02,82000.0,17.7861,17.7946,17.7607,17.7776,82000.0
2012-12-26 09:55:00,21.02,21.04,20.99,21.02,75000.0,17.7776,17.7946,17.7523,17.7776,75000.0
2012-12-26 10:00:00,21.03,21.06,21.02,21.04,51400.0,17.7861,17.8115,17.7776,17.7946,51400.0
2012-12-26 10:05:00,21.04,21.08,21.04,21.04,55200.0,17.7946,17.8284,17.7946,17.7946,55200.0
2012-12-26 10:10:00,21.04,21.04,20.98,20.98,73200.0,17.7946,17.7946,17.7438,17.7438,73200.0
2012-12-26 10:15:00,20.99,21.0,20.95,20.95,132200.0,17.7523,17.7607,17.7184,17.7184,132200.0
2012-12-26 10:20:00,20.95,20.97,20.95,20.96,87400.0,17.7184,17.7353,17.7184,17.7269,87400.0
2012-12-26 10:25:00,20.96,20.97,20.92,20.94,239600.0,17.7269,17.7353,17.6931,17.71,239600.0
2012-12-26 10:30:00,20.93,20.94,20.92,20.93,44000.0,17.7015,17.71,17.6931,17.7015,44000.0
2012-12-26 10:35:00,20.93,20.93,20.9,20.9,49600.0,17.7015,17.7015,17.6761,17.6761,49600.0
2012-12-26 10:40:00,20.9,20.9,20.88,20.88,63600.0,17.6761,17.6761,17.6592,17.6592,63600.0
2012-12-26 10:45:00,20.88,20.88,20.83,20.85,99000.0,17.6592,17.6592,17.6169,17.6339,99000.0
2012-12-26 10:50:00,20.85,20.85,20.81,20.81,105400.0,17.6339,17.6339,17.6,17.6,105400.0
2012-12-26 10:55:00,20.81,20.82,20.75,20.76,127400.0,17.6,17.6085,17.5493,17.5577,127400.0
2012-12-26 11:00:00,20.76,20.79,20.75,20.75,146600.0,17.5577,17.5831,17.5493,17.5493,146600.0
2012-12-26 11:05:00,20.75,20.75,20.68,20.69,170400.0,17.5493,17.5493,17.4901,17.4985,170400.0
2012-12-26 11:10:00,20.69,20.77,20.68,20.73,194600.0,17.4985,17.5662,17.4901,17.5324,194600.0
2012-12-26 11:15:00,20.73,20.74,20.69,20.69,134800.0,17.5324,17.5408,17.4985,17.4985,134800.0
2012-12-26 11:20:00,20.69,20.7,20.67,20.68,122000.0,17.4985,17.507,17.4816,17.4901,122000.0
2012-12-26 11:25:00,20.68,20.68,20.65,20.66,93200.0,17.4901,17.4901,17.4647,17.4732,93200.0
2012-12-26 11:30:00,20.66,20.66,20.63,20.65,266800.0,17.4732,17.4732,17.4478,17.4647,266800.0
2012-12-26 11:35:00,20.65,20.65,20.63,20.63,63400.0,17.4647,17.4647,17.4478,17.4478,63400.0
2012-12-26 11:40:00,20.63,20.66,20.63,20.63,123800.0,17.4478,17.4732,17.4478,17.4478,123800.0
2012-12-26 11:45:00,20.63,20.63,20.61,20.61,200800.0,17.4478,17.4478,17.4309,17.4309,200800.0
2012-12-26 11:50:00,20.61,20.65,20.61,20.64,133000.0,17.4309,17.4647,17.4309,17.4563,133000.0
2012-12-26 11:55:00,20.64,20.65,20.61,20.64,66000.0,17.4563,17.4647,17.4309,17.4563,66000.0
2012-12-26 12:00:00,20.64,20.66,20.64,20.66,175600.0,17.4563,17.4732,17.4563,17.4732,175600.0
2012-12-26 12:05:00,20.66,20.66,20.64,20.64,82200.0,17.4732,17.4732,17.4563,17.4563,82200.0
2012-12-26 12:10:00,20.63,20.66,20.63,20.64,59200.0,17.4478,17.4732,17.4478,17.4563,59200.0
2012-12-26 12:15:00,20.64,20.66,20.63,20.64,71200.0,17.4563,17.4732,17.4478,17.4563,71200.0
2012-12-26 12:20:00,20.64,20.68,20.64,20.67,169800.0,17.4563,17.4901,17.4563,17.4816,169800.0
2012-12-26 12:25:00,20.67,20.68,20.66,20.66,35200.0,17.4816,17.4901,17.4732,17.4732,35200.0
2012-12-26 12:30:00,20.66,20.66,20.61,20.63,127000.0,17.4732,17.4732,17.4309,17.4478,127000.0
2012-12-26 12:35:00,20.63,20.66,20.61,20.65,159400.0,17.4478,17.4732,17.4309,17.4647,159400.0
2012-12-26 12:40:00,20.65,20.66,20.64,20.66,54000.0,17.4647,17.4732,17.4563,17.4732,54000.0
2012-12-26 12:45:00,20.65,20.66,20.63,20.63,56600.0,17.4647,17.4732,17.4478,17.4478,56600.0
2012-12-26 12:50:00,20.63,20.63,20.61,20.61,85400.0,17.4478,17.4478,17.4309,17.4309,85400.0
2012-12-26 12:55:00,20.61,20.63,20.6,20.61,122600.0,17.4309,17.4478,17.4224,17.4309,122600.0
2012-12-26 13:00:00,20.61,20.61,20.59,20.6,61600.0,17.4309,17.4309,17.414,17.4224,61600.0
2012-12-26 13:05:00,20.6,20.6,20.59,20.59,26600.0,17.4224,17.4224,17.414,17.414,26600.0
2012-12-26 13:10:00,20.59,20.61,20.58,20.6,88800.0,17.414,17.4309,17.4055,17.4224,88800.0
2012-12-26 13:15:00,20.6,20.61,20.58,20.61,57400.0,17.4224,17.4309,17.4055,17.4309,57400.0
2012-12-26 13:20:00,20.61,20.61,20.58,20.59,98200.0,17.4309,17.4309,17.4055,17.414,98200.0
2012-12-26 13:25:00,20.59,20.6,20.58,20.59,85600.0,17.414,17.4224,17.4055,17.414,85600.0
2012-12-26 13:30:00,20.59,20.6,20.58,20.59,59600.0,17.414,17.4224,17.4055,17.414,59600.0
2012-12-26 13:35:00,20.59,20.61,20.59,20.61,37400.0,17.414,17.4309,17.414,17.4309,37400.0
2012-12-26 13:40:00,20.61,20.65,20.61,20.64,157200.0,17.4309,17.4647,17.4309,17.4563,157200.0
2012-12-26 13:45:00,20.64,20.65,20.63,20.64,65600.0,17.4563,17.4647,17.4478,17.4563,65600.0
2012-12-26 13:50:00,20.63,20.65,20.63,20.65,72800.0,17.4478,17.4647,17.4478,17.4647,72800.0
2012-12-26 13:55:00,20.65,20.66,20.65,20.65,86800.0,17.4647,17.4732,17.4647,17.4647,86800.0
2012-12-26 14:00:00,20.65,20.66,20.64,20.65,159200.0,17.4647,17.4732,17.4563,17.4647,159200.0
2012-12-26 14:05:00,20.66,20.68,20.65,20.68,128000.0,17.4732,17.4901,17.4647,17.4901,128000.0
2012-12-26 14:10:00,20.68,20.71,20.68,20.7,74800.0,17.4901,17.5155,17.4901,17.507,74800.0
2012-12-26 14:15:00,20.71,20.71,20.66,20.66,83000.0,17.5155,17.5155,17.4732,17.4732,83000.0
2012-12-26 14:20:00,20.66,20.66,20.63,20.64,107800.0,17.4732,17.4732,17.4478,17.4563,107800.0
2012-12-26 14:25:00,20.63,20.64,20.63,20.63,59200.0,17.4478,17.4563,17.4478,17.4478,59200.0
2012-12-26 14:30:00,20.63,20.63,20.62,20.63,79800.0,17.4478,17.4478,17.4393,17.4478,79800.0
2012-12-26 14:35:00,20.63,20.63,20.61,20.61,144600.0,17.4478,17.4478,17.4309,17.4309,144600.0
2012-12-26 14:40:00,20.61,20.61,20.59,20.61,236400.0,17.4309,17.4309,17.414,17.4309,236400.0
2012-12-26 14:45:00,20.61,20.64,20.61,20.64,70600.0,17.4309,17.4563,17.4309,17.4563,70600.0
2012-12-26 14:50:00,20.64,20.66,20.63,20.65,89600.0,17.4563,17.4732,17.4478,17.4647,89600.0
2012-12-26 14:55:00,20.65,20.67,20.65,20.65,62800.0,17.4647,17.4816,17.4647,17.4647,62800.0
2012-12-26 15:00:00,20.65,20.66,20.65,20.65,98000.0,17.4647,17.4732,17.4647,17.4647,98000.0
2012-12-26 15:05:00,20.65,20.67,20.65,20.65,100800.0,17.4647,17.4816,17.4647,17.4647,100800.0
2012-12-26 15:10:00,20.65,20.67,20.65,20.66,91400.0,17.4647,17.4816,17.4647,17.4732,91400.0
2012-12-26 15:15:00,20.66,20.66,20.63,20.63,213200.0,17.4732,17.4732,17.4478,17.4478,213200.0
2012-12-26 15:20:00,20.63,20.65,20.63,20.64,71000.0,17.4478,17.4647,17.4478,17.4563,71000.0
2012-12-26 15:25:00,20.64,20.66,20.64,20.65,129600.0,17.4563,17.4732,17.4563,17.4647,129600.0
2012-12-26 15:30:00,20.66,20.67,20.65,20.67,128800.0,17.4732,17.4816,17.4647,17.4816,128800.0
2012-12-26 15:35:00,20.66,20.67,20.65,20.65,85800.0,17.4732,17.4816,17.4647,17.4647,85800.0
2012-12-26 15:40:00,20.65,20.65,20.63,20.63,103200.0,17.4647,17.4647,17.4478,17.4478,103200.0
2012-12-26 15:45:00,20.63,20.63,20.6,20.62,220000.0,17.4478,17.4478,17.4224,17.4393,220000.0
2012-12-26 15:50:00,20.62,20.64,20.61,20.63,217400.0,17.4393,17.4563,17.4309,17.4478,217400.0
2012-12-26 15:55:00,20.63,20.63,20.61,20.62,369000.0,17.4478,17.4478,17.4309,17.4393,369000.0
2012-12-27 09:30:00,20.61,20.64,20.61,20.64,156800.0,17.4309,17.4563,17.4309,17.4563,156800.0
2012-12-27 09:35:00,20.64,20.72,20.61,20.65,107200.0,17.4563,17.5239,17.4309,17.4647,107200.0
2012-12-27 09:40:00,20.66,20.75,20.66,20.71,211400.0,17.4732,17.5493,17.4732,17.5155,211400.0
2012-12-27 09:45:00,20.7,20.75,20.7,20.73,111600.0,17.507,17.5493,17.507,17.5324,111600.0
2012-12-27 09:50:00,20.73,20.74,20.66,20.66,106800.0,17.5324,17.5408,17.4732,17.4732,106800.0
2012-12-27 09:55:00,20.66,20.67,20.64,20.65,66600.0,17.4732,17.4816,17.4563,17.4647,66600.0
2012-12-27 10:00:00,20.64,20.66,20.61,20.64,90000.0,17.4563,17.4732,17.4309,17.4563,90000.0
2012-12-27 10:05:00,20.64,20.68,20.62,20.64,92200.0,17.4563,17.4901,17.4393,17.4563,92200.0
2012-12-27 10:10:00,20.64,20.67,20.63,20.66,115000.0,17.4563,17.4816,17.4478,17.4732,115000.0
2012-12-27 10:15:00,20.66,20.67,20.59,20.6,133000.0,17.4732,17.4816,17.414,17.4224,133000.0
2012-12-27 10:20:00,20.6,20.63,20.57,20.59,146200.0,17.4224,17.4478,17.397,17.414,146200.0
2012-12-27 10:25:00,20.59,20.6,20.51,20.52,85800.0,17.414,17.4224,17.3463,17.3548,85800.0
2012-12-27 10:30:00,20.52,20.54,20.5,20.54,83600.0,17.3548,17.3717,17.3378,17.3717,83600.0
2012-12-27 10:35:00,20.54,20.55,20.52,20.54,43400.0,17.3717,17.3801,17.3548,17.3717,43400.0
2012-12-27 10:40:00,20.54,20.58,20.54,20.57,55000.0,17.3717,17.4055,17.3717,17.397,55000.0
2012-12-27 10:45:00,20.58,20.63,20.57,20.62,70200.0,17.4055,17.4478,17.397,17.4393,70200.0
2012-12-27 10:50:00,20.62,20.64,20.61,20.63,59800.0,17.4393,17.4563,17.4309,17.4478,59800.0
2012-12-27 10:55:00,20.62,20.62,20.58,20.61,60400.0,17.4393,17.4393,17.4055,17.4309,60400.0
2012-12-27 11:00:00,20.6,20.61,20.6,20.6,184400.0,17.4224,17.4309,17.4224,17.4224,184400.0
2012-12-27 11:05:00,20.6,20.6,20.57,20.59,55800.0,17.4224,17.4224,17.397,17.414,55800.0
2012-12-27 11:10:00,20.59,20.6,20.54,20.55,173200.0,17.414,17.4224,17.3717,17.3801,173200.0
2012-12-27 11:15:00,20.56,20.57,20.54,20.55,63000.0,17.3886,17.397,17.3717,17.3801,63000.0
2012-12-27 11:20:00,20.55,20.59,20.55,20.58,91800.0,17.3801,17.414,17.3801,17.4055,91800.0
2012-12-27 11:25:00,20.58,20.61,20.57,20.58,76400.0,17.4055,17.4309,17.397,17.4055,76400.0
2012-12-27 11:30:00,20.58,20.58,20.55,20.56,69600.0,17.4055,17.4055,17.3801,17.3886,69600.0
2012-12-27 11:35:00,20.56,20.57,20.56,20.57,51000.0,17.3886,17.397,17.3886,17.397,51000.0
2012-12-27 11:40:00,20.56,20.61,20.56,20.61,294000.0,17.3886,17.4309,17.3886,17.4309,294000.0
2012-12-27 11:45:00,20.61,20.61,20.6,20.61,65000.0,17.4309,17.4309,17.4224,17.4309,65000.0
2012-12-27 11:50:00,20.61,20.62,20.58,20.58,139800.0,17.4309,17.4393,17.4055,17.4055,139800.0
2012-12-27 11:55:00,20.58,20.59,20.55,20.57,56200.0,17.4055,17.414,17.3801,17.397,56200.0
2012-12-27 12:00:00,20.56,20.57,20.54,20.55,66600.0,17.3886,17.397,17.3717,17.3801,66600.0
2012-12-27 12:05:00,20.54,20.54,20.52,20.53,49800.0,17.3717,17.3717,17.3548,17.3632,49800.0
2012-12-27 12:10:00,20.53,20.54,20.52,20.53,26600.0,17.3632,17.3717,17.3548,17.3632,26600.0
2012-12-27 12:15:00,20.53,20.54,20.5,20.53,53400.0,17.3632,17.3717,17.3378,17.3632,53400.0
2012-12-27 12:20:00,20.52,20.53,20.5,20.5,36400.0,17.3548,17.3632,17.3378,17.3378,36400.0
2012-12-27 12:25:00,20.5,20.54,20.5,20.5,82400.0,17.3378,17.3717,17.3378,17.3378,82400.0
2012-12-27 12:30:00,20.5,20.51,20.49,20.51,142800.0,17.3378,17.3463,17.3294,17.3463,142800.0
2012-12-27 12:35:00,20.51,20.53,20.5,20.52,147200.0,17.3463,17.3632,17.3378,17.3548,147200.0
2012-12-27 12:40:00,20.52,20.53,20.52,20.52,55800.0,17.3548,17.3632,17.3548,17.3548,55800.0
2012-12-27 12:45:00,20.53,20.53,20.5,20.51,65200.0,17.3632,17.3632,17.3378,17.3463,65200.0
2012-12-27 12:50:00,20.52,20.52,20.49,20.5,45800.0,17.3548,17.3548,17.3294,17.3378,45800.0
2012-12-27 12:55:00,20.5,20.55,20.5,20.55,151200.0,17.3378,17.3801,17.3378,17.3801,151200.0
2012-12-27 13:00:00,20.54,20.56,20.53,20.56,111400.0,17.3717,17.3886,17.3632,17.3886,111400.0
2012-12-27 13:05:00,20.56,20.56,20.53,20.56,64400.0,17.3886,17.3886,17.3632,17.3886,64400.0
2012-12-27 13:10:00,20.55,20.58,20.55,20.58,90000.0,17.3801,17.4055,17.3801,17.4055,90000.0
2012-12-27 13:15:00,20.58,20.63,20.58,20.6,74600.0,17.4055,17.4478,17.4055,17.4224,74600.0
2012-12-27 13:20:00,20.6,20.6,20.56,20.58,75200.0,17.4224,17.4224,17.3886,17.4055,75200.0
2012-12-27 13:25:00,20.58,20.58,20.55,20.57,95400.0,17.4055,17.4055,17.3801,17.397,95400.0
2012-12-27 13:30:00,20.57,20.6,20.57,20.58,90200.0,17.397,17.4224,17.397,17.4055,90200.0
2012-12-27 13:35:00,20.58,20.6,20.57,20.6,76600.0,17.4055,17.4224,17.397,17.4224,76600.0
2012-12-27 13:40:00,20.6,20.6,20.59,20.59,66800.0,17.4224,17.4224,17.414,17.414,66800.0
2012-12-27 13:45:00,20.59,20.59,20.57,20.58,53800.0,17.414,17.414,17.397,17.4055,53800.0
2012-12-27 13:50:00,20.58,20.6,20.58,20.59,173000.0,17.4055,17.4224,17.4055,17.414,173000.0
2012-12-27 13:55:00,20.59,20.6,20.57,20.59,168400.0,17.414,17.4224,17.397,17.414,168400.0
2012-12-27 14:00:00,20.59,20.61,20.58,20.6,73400.0,17.414,17.4309,17.4055,17.4224,73400.0
2012-12-27 14:05:00,20.59,20.6,20.58,20.59,61200.0,17.414,17.4224,17.4055,17.414,61200.0
2012-12-27 14:10:00,20.59,20.59,20.58,20.58,128800.0,17.414,17.414,17.4055,17.4055,128800.0
2012-12-27 14:15:00,20.58,20.6,20.58,20.6,262800.0,17.4055,17.4224,17.4055,17.4224,262800.0
2012-12-27 14:20:00,20.6,20.61,20.58,20.6,131000.0,17.4224,17.4309,17.4055,17.4224,131000.0
2012-12-27 14:25:00,20.6,20.6,20.59,20.6,68400.0,17.4224,17.4224,17.414,17.4224,68400.0
2012-12-27 14:30:00,20.6,20.6,20.56,20.57,102400.0,17.4224,17.4224,17.3886,17.397,102400.0
2012-12-27 14:35:00,20.57,20.58,20.56,20.58,46200.0,17.397,17.4055,17.3886,17.4055,46200.0
2012-12-27 14:40:00,20.58,20.62,20.57,20.62,244600.0,17.4055,17.4393,17.397,17.4393,244600.0
2012-12-27 14:45:00,20.62,20.69,20.62,20.66,277000.0,17.4393,17.4985,17.4393,17.4732,277000.0
2012-12-27 14:50:00,20.66,20.68,20.66,20.66,160800.0,17.4732,17.4901,17.4732,17.4732,160800.0
2012-12-27 14:55:00,20.66,20.71,20.66,20.7,372400.0,17.4732,17.5155,17.4732,17.507,372400.0
2012-12-27 15:00:00,20.71,20.72,20.68,20.71,149600.0,17.5155,17.5239,17.4901,17.5155,149600.0
2012-12-27 15:05:00,20.71,20.75,20.71,20.74,161400.0,17.5155,17.5493,17.5155,17.5408,161400.0
2012-12-27 15:10:00,20.74,20.74,20.73,20.74,128000.0,17.5408,17.5408,17.5324,17.5408,128000.0
2012-12-27 15:15:00,20.73,20.74,20.72,20.74,108000.0,17.5324,17.5408,17.5239,17.5408,108000.0
2012-12-27 15:20:00,20.74,20.79,20.73,20.75,239400.0,17.5408,17.5831,17.5324,17.5493,239400.0
2012-12-27 15:25:00,20.75,20.76,20.73,20.74,108000.0,17.5493,17.5577,17.5324,17.5408,108000.0
2012-12-27 15:30:00,20.74,20.77,20.73,20.76,194800.0,17.5408,17.5662,17.5324,17.5577,194800.0
2012-12-27 15:35:00,20.76,20.79,20.76,20.78,245000.0,17.5577,17.5831,17.5577,17.5747,245000.0
2012-12-27 15:40:00,20.78,20.82,20.78,20.82,230400.0,17.5747,17.6085,17.5747,17.6085,230400.0
2012-12-27 15:45:00,20.82,20.82,20.79,20.79,196800.0,17.6085,17.6085,17.5831,17.5831,196800.0
2012-12-27 15:50:00,20.79,20.8,20.77,20.78,309200.0,17.5831,17.5916,17.5662,17.5747,309200.0
2012-12-27 15:55:00,20.79,20.81,20.75,20.76,317400.0,17.5831,17.6,17.5493,17.5577,317400.0
2012-12-28 09:30:00,20.7,20.76,20.65,20.75,145800.0,17.507,17.5577,17.4647,17.5493,145800.0
2012-12-28 09:35:00,20.75,20.77,20.72,20.75,66600.0,17.5493,17.5662,17.5239,17.5493,66600.0
2012-12-28 09:40:00,20.75,20.81,20.75,20.8,86800.0,17.5493,17.6,17.5493,17.5916,86800.0
2012-12-28 09:45:00,20.8,20.8,20.77,20.79,154600.0,17.5916,17.5916,17.5662,17.5831,154600.0
2012-12-28 09:50:00,20.79,20.81,20.77,20.79,106000.0,17.5831,17.6,17.5662,17.5831,106000.0
2012-12-28 09:55:00,20.78,20.81,20.78,20.8,75200.0,17.5747,17.6,17.5747,17.5916,75200.0
2012-12-28 10:00:00,20.79,20.85,20.79,20.85,144400.0,17.5831,17.6339,17.5831,17.6339,144400.0
2012-12-28 10:05:00,20.85,20.86,20.83,20.84,168800.0,17.6339,17.6423,17.6169,17.6254,168800.0
2012-12-28 10:10:00,20.83,20.84,20.8,20.81,114400.0,17.6169,17.6254,17.5916,17.6,114400.0
2012-12-28 10:15:00,20.81,20.84,20.8,20.82,59000.0,17.6,17.6254,17.5916,17.6085,59000.0
2012-12-28 10:20:00,20.82,20.84,20.81,20.84,106200.0,17.6085,17.6254,17.6,17.6254,106200.0
2012-12-28 10:25:00,20.84,20.84,20.77,20.78,74000.0,17.6254,17.6254,17.5662,17.5747,74000.0
2012-12-28 10:30:00,20.78,20.8,20.75,20.79,148600.0,17.5747,17.5916,17.5493,17.5831,148600.0
2012-12-28 10:35:00,20.79,20.81,20.78,20.81,49000.0,17.5831,17.6,17.5747,17.6,49000.0
2012-12-28 10:40:00,20.8,20.86,20.8,20.82,146000.0,17.5916,17.6423,17.5916,17.6085,146000.0
2012-12-28 10:45:00,20.82,20.92,20.82,20.89,222000.0,17.6085,17.6931,17.6085,17.6677,222000.0
2012-12-28 10:50:00,20.89,20.9,20.86,20.86,55200.0,17.6677,17.6761,17.6423,17.6423,55200.0
2012-12-28 10:55:00,20.86,20.86,20.81,20.82,107600.0,17.6423,17.6423,17.6,17.6085,107600.0
2012-12-28 11:00:00,20.82,20.86,20.82,20.84,87200.0,17.6085,17.6423,17.6085,17.6254,87200.0
2012-12-28 11:05:00,20.85,20.86,20.81,20.83,59600.0,17.6339,17.6423,17.6,17.6169,59600.0
2012-12-28 11:10:00,20.83,20.83,20.8,20.8,75200.0,17.6169,17.6169,17.5916,17.5916,75200.0
2012-12-28 11:15:00,20.79,20.8,20.76,20.78,63200.0,17.5831,17.5916,17.5577,17.5747,63200.0
2012-12-28 11:20:00,20.78,20.78,20.76,20.77,37200.0,17.5747,17.5747,17.5577,17.5662,37200.0
2012-12-28 11:25:00,20.77,20.78,20.76,20.76,40200.0,17.5662,17.5747,17.5577,17.5577,40200.0
2012-12-28 11:30:00,20.76,20.78,20.75,20.78,37400.0,17.5577,17.5747,17.5493,17.5747,37400.0
2012-12-28 11:35:00,20.77,20.79,20.75,20.75,66200.0,17.5662,17.5831,17.5493,17.5493,66200.0
2012-12-28 11:40:00,20.76,20.78,20.76,20.78,35000.0,17.5577,17.5747,17.5577,17.5747,35000.0
2012-12-28 11:45:00,20.78,20.8,20.78,20.79,56200.0,17.5747,17.5916,17.5747,17.5831,56200.0
2012-12-28 11:50:00,20.79,20.79,20.77,20.78,38400.0,17.5831,17.5831,17.5662,17.5747,38400.0
2012-12-28 11:55:00,20.78,20.79,20.77,20.79,57800.0,17.5747,17.5831,17.5662,17.5831,57800.0
2012-12-28 12:00:00,20.79,20.82,20.79,20.82,111400.0,17.5831,17.6085,17.5831,17.6085,111400.0
2012-12-28 12:05:00,20.82,20.82,20.8,20.81,41200.0,17.6085,17.6085,17.5916,17.6,41200.0
2012-12-28 12:10:00,20.81,20.82,20.79,20.82,35200.0,17.6,17.6085,17.5831,17.6085,35200.0
2012-12-28 12:15:00,20.82,20.82,20.81,20.81,76200.0,17.6085,17.6085,17.6,17.6,76200.0
2012-12-28 12:20:00,20.81,20.83,20.81,20.82,47000.0,17.6,17.6169,17.6,17.6085,47000.0
2012-12-28 12:25:00,20.82,20.83,20.82,20.82,29200.0,17.6085,17.6169,17.6085,17.6085,29200.0
2012-12-28 12:30:00,20.82,20.83,20.81,20.82,30200.0,17.6085,17.6169,17.6,17.6085,30200.0
2012-12-28 12:35:00,20.82,20.83,20.81,20.82,25800.0,17.6085,17.6169,17.6,17.6085,25800.0
2012-12-28 12:40:00,20.82,20.82,20.79,20.79,101600.0,17.6085,17.6085,17.5831,17.5831,101600.0
2012-12-28 12:45:00,20.79,20.79,20.76,20.78,49000.0,17.5831,17.5831,17.5577,17.5747,49000.0
2012-12-28 12:50:00,20.77,20.81,20.77,20.8,187600.0,17.5662,17.6,17.5662,17.5916,187600.0
2012-12-28 12:55:00,20.8,20.86,20.8,20.86,157800.0,17.5916,17.6423,17.5916,17.6423,157800.0
2012-12-28 13:00:00,20.85,20.89,20.85,20.89,63800.0,17.6339,17.6677,17.6339,17.6677,63800.0
2012-12-28 13:05:00,20.89,20.89,20.87,20.88,61800.0,17.6677,17.6677,17.6508,17.6592,61800.0
2012-12-28 13:10:00,20.88,20.93,20.88,20.93,112200.0,17.6592,17.7015,17.6592,17.7015,112200.0
2012-12-28 13:15:00,20.93,20.96,20.93,20.96,155200.0,17.7015,17.7269,17.7015,17.7269,155200.0
2012-12-28 13:20:00,20.96,20.99,20.96,20.99,76800.0,17.7269,17.7523,17.7269,17.7523,76800.0
2012-12-28 13:25:00,21.0,21.03,21.0,21.02,132200.0,17.7607,17.7861,17.7607,17.7776,132200.0
2012-12-28 13:30:00,21.02,21.03,21.0,21.03,150400.0,17.7776,17.7861,17.7607,17.7861,150400.0
2012-12-28 13:35:00,21.03,21.04,21.02,21.03,58800.0,17.7861,17.7946,17.7776,17.7861,58800.0
2012-12-28 13:40:00,21.02,21.03,21.02,21.02,40800.0,17.7776,17.7861,17.7776,17.7776,40800.0
2012-12-28 13:45:00,21.02,21.02,20.97,20.99,39200.0,17.7776,17.7776,17.7353,17.7523,39200.0
2012-12-28 13:50:00,20.99,21.0,20.98,21.0,62200.0,17.7523,17.7607,17.7438,17.7607,62200.0
2012-12-28 13:55:00,21.0,21.0,20.93,20.93,82000.0,17.7607,17.7607,17.7015,17.7015,82000.0
2012-12-28 14:00:00,20.94,20.94,20.9,20.9,93800.0,17.71,17.71,17.6761,17.6761,93800.0
2012-12-28 14:05:00,20.91,20.91,20.89,20.91,64600.0,17.6846,17.6846,17.6677,17.6846,64600.0
2012-12-28 14:10:00,20.91,20.94,20.91,20.93,81400.0,17.6846,17.71,17.6846,17.7015,81400.0
2012-12-28 14:15:00,20.93,20.93,20.91,20.93,44400.0,17.7015,17.7015,17.6846,17.7015,44400.0
2012-12-28 14:20:00,20.93,20.97,20.93,20.97,146200.0,17.7015,17.7353,17.7015,17.7353,146200.0
2012-12-28 14:25:00,20.97,20.97,20.92,20.93,58000.0,17.7353,17.7353,17.6931,17.7015,58000.0
2012-12-28 14:30:00,20.93,20.94,20.89,20.9,43200.0,17.7015,17.71,17.6677,17.6761,43200.0
2012-12-28 14:35:00,20.9,20.91,20.89,20.89,50000.0,17.6761,17.6846,17.6677,17.6677,50000.0
2012-12-28 14:40:00,20.89,20.94,20.89,20.94,110600.0,17.6677,17.71,17.6677,17.71,110600.0
2012-12-28 14:45:00,20.94,20.95,20.93,20.93,65200.0,17.71,17.7184,17.7015,17.7015,65200.0
2012-12-28 14:50:00,20.93,20.93,20.9,20.91,72600.0,17.7015,17.7015,17.6761,17.6846,72600.0
2012-12-28 14:55:00,20.91,20.92,20.9,20.9,133400.0,17.6846,17.6931,17.6761,17.6761,133400.0
2012-12-28 15:00:00,20.91,20.91,20.9,20.91,47000.0,17.6846,17.6846,17.6761,17.6846,47000.0
2012-12-28 15:05:00,20.91,20.93,20.9,20.91,112600.0,17.6846,17.7015,17.6761,17.6846,112600.0
2012-12-28 15:10:00,20.91,20.91,20.89,20.9,79600.0,17.6846,17.6846,17.6677,17.6761,79600.0
2012-12-28 15:15:00,20.9,20.96,20.9,20.96,196200.0,17.6761,17.7269,17.6761,17.7269,196200.0
2012-12-28 15:20:00,20.95,20.96,20.93,20.94,68200.0,17.7184,17.7269,17.7015,17.71,68200.0
2012-12-28 15:25:00,20.94,20.96,20.92,20.92,103800.0,17.71,17.7269,17.6931,17.6931,103800.0
2012-12-28 15:30:00,20.92,20.93,20.92,20.93,52800.0,17.6931,17.7015,17.6931,17.7015,52800.0
2012-12-28 15:35:00,20.93,20.95,20.84,20.86,288600.0,17.7015,17.7184,17.6254,17.6423,288600.0
2012-12-28 15:40:00,20.86,20.89,20.86,20.88,176200.0,17.6423,17.6677,17.6423,17.6592,176200.0
2012-12-28 15:45:00,20.88,20.88,20.83,20.85,255600.0,17.6592,17.6592,17.6169,17.6339,255600.0
2012-12-28 15:50:00,20.84,20.84,20.8,20.83,188200.0,17.6254,17.6254,17.5916,17.6169,188200.0
2012-12-28 15:55:00,20.83,20.86,20.81,20.82,391400.0,17.6169,17.6423,17.6,17.6085,391400.0
2012-12-31 09:30:00,20.75,20.81,20.72,20.78,243200.0,17.5493,17.6,17.5239,17.5747,243200.0
2012-12-31 09:35:00,20.79,20.93,20.77,20.91,82400.0,17.5831,17.7015,17.5662,17.6846,82400.0
2012-12-31 09:40:00,20.91,20.96,20.91,20.93,102600.0,17.6846,17.7269,17.6846,17.7015,102600.0
2012-12-31 09:45:00,20.93,20.93,20.86,20.87,84200.0,17.7015,17.7015,17.6423,17.6508,84200.0
2012-12-31 09:50:00,20.88,20.9,20.85,20.89,143200.0,17.6592,17.6761,17.6339,17.6677,143200.0
2012-12-31 09:55:00,20.9,20.99,20.88,20.99,158000.0,17.6761,17.7523,17.6592,17.7523,158000.0
2012-12-31 10:00:00,20.98,21.01,20.96,21.0,115600.0,17.7438,17.7692,17.7269,17.7607,115600.0
2012-12-31 10:05:00,21.0,21.04,21.0,21.0,168600.0,17.7607,17.7946,17.7607,17.7607,168600.0
2012-12-31 10:10:00,21.0,21.01,20.96,20.98,57800.0,17.7607,17.7692,17.7269,17.7438,57800.0
2012-12-31 10:15:00,20.98,20.98,20.93,20.93,52400.0,17.7438,17.7438,17.7015,17.7015,52400.0
2012-12-31 10:20:00,20.93,20.96,20.93,20.93,60000.0,17.7015,17.7269,17.7015,17.7015,60000.0
2012-12-31 10:25:00,20.93,20.98,20.93,20.93,82400.0,17.7015,17.7438,17.7015,17.7015,82400.0
2012-12-31 10:30:00,20.93,20.95,20.93,20.95,37400.0,17.7015,17.7184,17.7015,17.7184,37400.0
2012-12-31 10:35:00,20.94,20.96,20.9,20.9,106000.0,17.71,17.7269,17.6761,17.6761,106000.0
2012-12-31 10:40:00,20.9,20.9,20.84,20.84,240000.0,17.6761,17.6761,17.6254,17.6254,240000.0
2012-12-31 10:45:00,20.84,20.85,20.82,20.83,78800.0,17.6254,17.6339,17.6085,17.6169,78800.0
2012-12-31 10:50:00,20.84,20.86,20.81,20.85,54600.0,17.6254,17.6423,17.6,17.6339,54600.0
2012-12-31 10:55:00,20.85,20.86,20.83,20.84,54600.0,17.6339,17.6423,17.6169,17.6254,54600.0
2012-12-31 11:00:00,20.84,20.92,20.84,20.91,109200.0,17.6254,17.6931,17.6254,17.6846,109200.0
2012-12-31 11:05:00,20.91,20.91,20.84,20.85,69600.0,17.6846,17.6846,17.6254,17.6339,69600.0
2012-12-31 11:10:00,20.86,20.88,20.82,20.85,231400.0,17.6423,17.6592,17.6085,17.6339,231400.0
2012-12-31 11:15:00,20.85,20.88,20.84,20.84,83000.0,17.6339,17.6592,17.6254,17.6254,83000.0
2012-12-31 11:20:00,20.85,20.85,20.8,20.82,88200.0,17.6339,17.6339,17.5916,17.6085,88200.0
2012-12-31 11:25:00,20.82,20.84,20.82,20.84,46600.0,17.6085,17.6254,17.6085,17.6254,46600.0
2012-12-31 11:30:00,20.83,20.86,20.83,20.84,44000.0,17.6169,17.6423,17.6169,17.6254,44000.0
2012-12-31 11:35:00,20.84,20.85,20.82,20.83,63800.0,17.6254,17.6339,17.6085,17.6169,63800.0
2012-12-31 11:40:00,20.83,20.84,20.82,20.82,41200.0,17.6169,17.6254,17.6085,17.6085,41200.0
2012-12-31 11:45:00,20.82,20.84,20.81,20.83,63800.0,17.6085,17.6254,17.6,17.6169,63800.0
2012-12-31 11:50:00,20.83,20.83,20.82,20.83,28200.0,17.6169,17.6169,17.6085,17.6169,28200.0
2012-12-31 11:55:00,20.83,20.85,20.83,20.85,48000.0,17.6169,17.6339,17.6169,17.6339,48000.0
2012-12-31 12:00:00,20.85,20.88,20.84,20.88,126600.0,17.6339,17.6592,17.6254,17.6592,126600.0
2012-12-31 12:05:00,20.88,20.89,20.87,20.88,44400.0,17.6592,17.6677,17.6508,17.6592,44400.0
2012-12-31 12:10:00,20.88,20.9,20.87,20.9,62400.0,17.6592,17.6761,17.6508,17.6761,62400.0
2012-12-31 12:15:00,20.9,20.9,20.89,20.9,28400.0,17.6761,17.6761,17.6677,17.6761,28400.0
2012-12-31 12:20:00,20.9,20.92,20.89,20.92,69400.0,17.6761,17.6931,17.6677,17.6931,69400.0
2012-12-31 12:25:00,20.92,20.92,20.91,20.91,21800.0,17.6931,17.6931,17.6846,17.6846,21800.0
2012-12-31 12:30:00,20.91,20.93,20.9,20.9,81600.0,17.6846,17.7015,17.6761,17.6761,81600.0
2012-12-31 12:35:00,20.91,20.93,20.9,20.93,105800.0,17.6846,17.7015,17.6761,17.7015,105800.0
2012-12-31 12:40:00,20.93,21.0,20.93,20.98,191800.0,17.7015,17.7607,17.7015,17.7438,191800.0
2012-12-31 12:45:00,20.98,21.05,20.98,21.04,138600.0,17.7438,17.803,17.7438,17.7946,138600.0
2012-12-31 12:50:00,21.04,21.05,21.0,21.03,147600.0,17.7946,17.803,17.7607,17.7861,147600.0
2012-12-31 12:55:00,21.03,21.04,20.99,21.02,181600.0,17.7861,17.7946,17.7523,17.7776,181600.0
2012-12-31 13:00:00,21.03,21.03,20.98,21.0,41800.0,17.7861,17.7861,17.7438,17.7607,41800.0
2012-12-31 13:05:00,20.99,20.99,20.95,20.97,48200.0,17.7523,17.7523,17.7184,17.7353,48200.0
2012-12-31 13:10:00,20.98,21.0,20.97,21.0,195200.0,17.7438,17.7607,17.7353,17.7607,195200.0
2012-12-31 13:15:00,21.0,21.03,20.99,21.0,233800.0,17.7607,17.7861,17.7523,17.7607,233800.0
2012-12-31 13:20:00,21.0,21.06,21.0,21.05,122400.0,17.7607,17.8115,17.7607,17.803,122400.0
2012-12-31 13:25:00,21.05,21.05,21.03,21.03,77800.0,17.803,17.803,17.7861,17.7861,77800.0
2012-12-31 13:30:00,21.03,21.06,21.03,21.04,27200.0,17.7861,17.8115,17.7861,17.7946,27200.0
2012-12-31 13:35:00,21.05,21.05,21.04,21.05,26400.0,17.803,17.803,17.7946,17.803,26400.0
2012-12-31 13:40:00,21.05,21.07,21.03,21.04,35000.0,17.803,17.8199,17.7861,17.7946,35000.0
2012-12-31 13:45:00,21.04,21.09,20.97,20.98,285400.0,17.7946,17.8368,17.7353,17.7438,285400.0
2012-12-31 13:50:00,20.97,20.99,20.95,20.98,119400.0,17.7353,17.7523,17.7184,17.7438,119400.0
2012-12-31 13:55:00,20.98,21.02,20.96,21.0,168200.0,17.7438,17.7776,17.7269,17.7607,168200.0
2012-12-31 14:00:00,21.0,21.01,20.98,21.0,73200.0,17.7607,17.7692,17.7438,17.7607,73200.0
2012-12-31 14:05:00,21.0,21.04,21.0,21.03,105800.0,17.7607,17.7946,17.7607,17.7861,105800.0
2012-12-31 14:10:00,21.03,21.04,21.02,21.03,47400.0,17.7861,17.7946,17.7776,17.7861,47400.0
2012-12-31 14:15:00,21.03,21.05,21.02,21.04,117600.0,17.7861,17.803,17.7776,17.7946,117600.0
2012-12-31 14:20:00,21.04,21.07,21.03,21.07,112400.0,17.7946,17.8199,17.7861,17.8199,112400.0
2012-12-31 14:25:00,21.07,21.07,21.06,21.06,50000.0,17.8199,17.8199,17.8115,17.8115,50000.0
2012-12-31 14:30:00,21.07,21.1,21.07,21.09,85800.0,17.8199,17.8453,17.8199,17.8368,85800.0
2012-12-31 14:35:00,21.08,21.08,21.07,21.07,62400.0,17.8284,17.8284,17.8199,17.8199,62400.0
2012-12-31 14:40:00,21.07,21.11,21.07,21.11,59200.0,17.8199,17.8538,17.8199,17.8538,59200.0
2012-12-31 14:45:00,21.1,21.15,21.09,21.13,93800.0,17.8453,17.8876,17.8368,17.8707,93800.0
2012-12-31 14:50:00,21.12,21.16,21.11,21.14,90200.0,17.8622,17.896,17.8538,17.8791,90200.0
2012-12-31 14:55:00,21.15,21.21,21.15,21.2,192600.0,17.8876,17.9383,17.8876,17.9299,192600.0
2012-12-31 15:00:00,21.2,21.23,21.18,21.19,166200.0,17.9299,17.9552,17.913,17.9214,166200.0
2012-12-31 15:05:00,21.18,21.2,21.18,21.18,89000.0,17.913,17.9299,17.913,17.913,89000.0
2012-12-31 15:10:00,21.18,21.18,21.15,21.16,104000.0,17.913,17.913,17.8876,17.896,104000.0
2012-12-31 15:15:00,21.16,21.17,21.13,21.13,66400.0,17.896,17.9045,17.8707,17.8707,66400.0
2012-12-31 15:20:00,21.14,21.15,21.13,21.14,68000.0,17.8791,17.8876,17.8707,17.8791,68000.0
2012-12-31 15:25:00,21.14,21.16,21.1,21.11,165800.0,17.8791,17.896,17.8453,17.8538,165800.0
2012-12-31 15:30:00,21.11,21.15,21.1,21.14,91600.0,17.8538,17.8876,17.8453,17.8791,91600.0
2012-12-31 15:35:00,21.15,21.18,21.15,21.18,92800.0,17.8876,17.913,17.8876,17.913,92800.0
2012-12-31 15:40:00,21.18,21.2,21.18,21.19,217400.0,17.913,17.9299,17.913,17.9214,217400.0
2012-12-31 15:45:00,21.2,21.23,21.18,21.23,283400.0,17.9299,17.9552,17.913,17.9552,283400.0
2012-12-31 15:50:00,21.23,21.26,21.21,21.22,240400.0,17.9552,17.9806,17.9383,17.9468,240400.0
2012-12-31 15:55:00,21.22,21.24,21.18,21.23,949800.0,17.9468,17.9637,17.913,17.9552,949800.0
2013-01-02 09:30:00,21.53,21.55,21.35,21.38,454200.0,18.209,18.2259,18.0567,18.0821,454200.0
2013-01-02 09:35:00,21.38,21.39,21.25,21.27,160800.0,18.0821,18.0906,17.9722,17.9891,160800.0
2013-01-02 09:40:00,21.27,21.3,21.18,21.18,124800.0,17.9891,18.0144,17.913,17.913,124800.0
2013-01-02 09:45:00,21.18,21.3,21.18,21.29,164000.0,17.913,18.0144,17.913,18.006,164000.0
2013-01-02 09:50:00,21.29,21.29,21.21,21.25,205800.0,18.006,18.006,17.9383,17.9722,205800.0
2013-01-02 09:55:00,21.25,21.25,21.22,21.24,73800.0,17.9722,17.9722,17.9468,17.9637,73800.0
2013-01-02 10:00:00,21.24,21.29,21.21,21.28,252800.0,17.9637,18.006,17.9383,17.9975,252800.0
2013-01-02 10:05:00,21.28,21.3,21.24,21.25,129800.0,17.9975,18.0144,17.9637,17.9722,129800.0
2013-01-02 10:10:00,21.25,21.29,21.25,21.25,132400.0,17.9722,18.006,17.9722,17.9722,132400.0
2013-01-02 10:15:00,21.25,21.3,21.24,21.29,241000.0,17.9722,18.0144,17.9637,18.006,241000.0
2013-01-02 10:20:00,21.29,21.38,21.29,21.36,247200.0,18.006,18.0821,18.006,18.0652,247200.0
2013-01-02 10:25:00,21.36,21.41,21.35,21.37,162200.0,18.0652,18.1075,18.0567,18.0736,162200.0
2013-01-02 10:30:00,21.36,21.38,21.35,21.38,165000.0,18.0652,18.0821,18.0567,18.0821,165000.0
2013-01-02 10:35:00,21.36,21.39,21.35,21.35,126600.0,18.0652,18.0906,18.0567,18.0567,126600.0
2013-01-02 10:40:00,21.36,21.41,21.35,21.38,185600.0,18.0652,18.1075,18.0567,18.0821,185600.0
2013-01-02 10:45:00,21.38,21.39,21.32,21.32,229800.0,18.0821,18.0906,18.0314,18.0314,229800.0
2013-01-02 10:50:00,21.33,21.34,21.3,21.32,279200.0,18.0398,18.0483,18.0144,18.0314,279200.0
2013-01-02 10:55:00,21.33,21.33,21.29,21.31,183600.0,18.0398,18.0398,18.006,18.0229,183600.0
2013-01-02 11:00:00,21.31,21.35,21.31,21.32,107800.0,18.0229,18.0567,18.0229,18.0314,107800.0
2013-01-02 11:05:00,21.32,21.33,21.3,21.31,98600.0,18.0314,18.0398,18.0144,18.0229,98600.0
2013-01-02 11:10:00,21.31,21.32,21.27,21.27,338800.0,18.0229,18.0314,17.9891,17.9891,338800.0
2013-01-02 11:15:00,21.26,21.28,21.23,21.28,135800.0,17.9806,17.9975,17.9552,17.9975,135800.0
2013-01-02 11:20:00,21.27,21.33,21.26,21.33,256600.0,17.9891,18.0398,17.9806,18.0398,256600.0
2013-01-02 11:25:00,21.32,21.37,21.32,21.36,185200.0,18.0314,18.0736,18.0314,18.0652,185200.0
2013-01-02 11:30:00,21.36,21.39,21.35,21.39,177200.0,18.0652,18.0906,18.0567,18.0906,177200.0
2013-01-02 11:35:00,21.39,21.39,21.36,21.36,114800.0,18.0906,18.0906,18.0652,18.0652,114800.0
2013-01-02 11:40:00,21.35,21.36,21.32,21.36,205200.0,18.0567,18.0652,18.0314,18.0652,205200.0
2013-01-02 11:45:00,21.36,21.36,21.34,21.34,140600.0,18.0652,18.0652,18.0483,18.0483,140600.0
2013-01-02 11:50:00,21.34,21.36,21.34,21.36,141800.0,18.0483,18.0652,18.0483,18.0652,141800.0
2013-01-02 11:55:00,21.36,21.36,21.35,21.36,84400.0,18.0652,18.0652,18.0567,18.0652,84400.0
2013-01-02 12:00:00,21.36,21.39,21.34,21.38,157600.0,18.0652,18.0906,18.0483,18.0821,157600.0
2013-01-02 12:05:00,21.39,21.39,21.36,21.38,87600.0,18.0906,18.0906,18.0652,18.0821,87600.0
2013-01-02 12:10:00,21.38,21.4,21.35,21.4,88600.0,18.0821,18.099,18.0567,18.099,88600.0
2013-01-02 12:15:00,21.39,21.43,21.38,21.42,162200.0,18.0906,18.1244,18.0821,18.1159,162200.0
2013-01-02 12:20:00,21.42,21.42,21.35,21.35,77600.0,18.1159,18.1159,18.0567,18.0567,77600.0
2013-01-02 12:25:00,21.36,21.36,21.33,21.35,130600.0,18.0652,18.0652,18.0398,18.0567,130600.0
2013-01-02 12:30:00,21.35,21.36,21.34,21.35,101600.0,18.0567,18.0652,18.0483,18.0567,101600.0
2013-01-02 12:35:00,21.35,21.36,21.34,21.35,103800.0,18.0567,18.0652,18.0483,18.0567,103800.0
2013-01-02 12:40:00,21.36,21.36,21.35,21.35,120000.0,18.0652,18.0652,18.0567,18.0567,120000.0
2013-01-02 12:45:00,21.35,21.37,21.33,21.33,144800.0,18.0567,18.0736,18.0398,18.0398,144800.0
2013-01-02 12:50:00,21.34,21.34,21.31,21.32,173000.0,18.0483,18.0483,18.0229,18.0314,173000.0
2013-01-02 12:55:00,21.32,21.32,21.3,21.31,153800.0,18.0314,18.0314,18.0144,18.0229,153800.0
2013-01-02 13:00:00,21.31,21.36,21.31,21.34,311200.0,18.0229,18.0652,18.0229,18.0483,311200.0
2013-01-02 13:05:00,21.35,21.35,21.33,21.34,97600.0,18.0567,18.0567,18.0398,18.0483,97600.0
2013-01-02 13:10:00,21.34,21.34,21.31,21.32,78200.0,18.0483,18.0483,18.0229,18.0314,78200.0
2013-01-02 13:15:00,21.32,21.32,21.31,21.32,75000.0,18.0314,18.0314,18.0229,18.0314,75000.0
2013-01-02 13:20:00,21.32,21.32,21.3,21.31,145600.0,18.0314,18.0314,18.0144,18.0229,145600.0
2013-01-02 13:25:00,21.31,21.31,21.29,21.3,120400.0,18.0229,18.0229,18.006,18.0144,120400.0
2013-01-02 13:30:00,21.3,21.3,21.28,21.28,153400.0,18.0144,18.0144,17.9975,17.9975,153400.0
2013-01-02 13:35:00,21.28,21.3,21.27,21.29,130400.0,17.9975,18.0144,17.9891,18.006,130400.0
2013-01-02 13:40:00,21.28,21.32,21.27,21.32,262200.0,17.9975,18.0314,17.9891,18.0314,262200.0
2013-01-02 13:45:00,21.32,21.35,21.32,21.35,259000.0,18.0314,18.0567,18.0314,18.0567,259000.0
2013-01-02 13:50:00,21.35,21.38,21.35,21.38,104400.0,18.0567,18.0821,18.0567,18.0821,104400.0
2013-01-02 13:55:00,21.38,21.43,21.38,21.42,99600.0,18.0821,18.1244,18.0821,18.1159,99600.0
2013-01-02 14:00:00,21.42,21.42,21.37,21.38,159600.0,18.1159,18.1159,18.0736,18.0821,159600.0
2013-01-02 14:05:00,21.38,21.39,21.36,21.37,124200.0,18.0821,18.0906,18.0652,18.0736,124200.0
2013-01-02 14:10:00,21.37,21.38,21.35,21.37,184400.0,18.0736,18.0821,18.0567,18.0736,184400.0
2013-01-02 14:15:00,21.37,21.4,21.36,21.4,97000.0,18.0736,18.099,18.0652,18.099,97000.0
2013-01-02 14:20:00,21.4,21.43,21.4,21.42,111400.0,18.099,18.1244,18.099,18.1159,111400.0
2013-01-02 14:25:00,21.42,21.42,21.41,21.42,86400.0,18.1159,18.1159,18.1075,18.1159,86400.0
2013-01-02 14:30:00,21.42,21.42,21.39,21.4,129200.0,18.1159,18.1159,18.0906,18.099,129200.0
2013-01-02 14:35:00,21.4,21.4,21.39,21.4,75400.0,18.099,18.099,18.0906,18.099,75400.0
2013-01-02 14:40:00,21.4,21.42,21.39,21.42,69800.0,18.099,18.1159,18.0906,18.1159,69800.0
2013-01-02 14:45:00,21.42,21.43,21.4,21.41,151200.0,18.1159,18.1244,18.099,18.1075,151200.0
2013-01-02 14:50:00,21.41,21.46,21.41,21.44,138600.0,18.1075,18.1498,18.1075,18.1329,138600.0
2013-01-02 14:55:00,21.44,21.45,21.41,21.42,177200.0,18.1329,18.1413,18.1075,18.1159,177200.0
2013-01-02 15:00:00,21.42,21.43,21.42,21.42,110200.0,18.1159,18.1244,18.1159,18.1159,110200.0
2013-01-02 15:05:00,21.42,21.43,21.42,21.43,104000.0,18.1159,18.1244,18.1159,18.1244,104000.0
2013-01-02 15:10:00,21.43,21.49,21.43,21.49,357800.0,18.1244,18.1751,18.1244,18.1751,357800.0
2013-01-02 15:15:00,21.49,21.49,21.48,21.49,134600.0,18.1751,18.1751,18.1667,18.1751,134600.0
2013-01-02 15:20:00,21.48,21.5,21.47,21.48,232800.0,18.1667,18.1836,18.1582,18.1667,232800.0
2013-01-02 15:25:00,21.48,21.5,21.48,21.48,190600.0,18.1667,18.1836,18.1667,18.1667,190600.0
2013-01-02 15:30:00,21.48,21.49,21.47,21.48,207600.0,18.1667,18.1751,18.1582,18.1667,207600.0
2013-01-02 15:35:00,21.48,21.52,21.47,21.52,241400.0,18.1667,18.2005,18.1582,18.2005,241400.0
2013-01-02 15:40:00,21.51,21.55,21.51,21.54,226800.0,18.1921,18.2259,18.1921,18.2174,226800.0
2013-01-02 15:45:00,21.54,21.55,21.52,21.53,418600.0,18.2174,18.2259,18.2005,18.209,418600.0
2013-01-02 15:50:00,21.52,21.57,21.52,21.56,533200.0,18.2005,18.2428,18.2005,18.2343,533200.0
2013-01-02 15:55:00,21.56,21.58,21.52,21.58,752400.0,18.2343,18.2513,18.2005,18.2513,752400.0
2013-01-03 09:30:00,22.18,22.29,22.06,22.24,714000.0,18.7587,18.8517,18.6572,18.8094,714000.0
2013-01-03 09:35:00,22.24,22.27,22.2,22.21,554200.0,18.8094,18.8348,18.7756,18.7841,554200.0
2013-01-03 09:40:00,22.21,22.26,22.18,22.24,345400.0,18.7841,18.8264,18.7587,18.8094,345400.0
2013-01-03 09:45:00,22.24,22.35,22.23,22.35,500000.0,18.8094,18.9025,18.801,18.9025,500000.0
2013-01-03 09:50:00,22.35,22.4,22.25,22.26,692800.0,18.9025,18.9448,18.8179,18.8264,692800.0
2013-01-03 09:55:00,22.26,22.35,22.25,22.25,263000.0,18.8264,18.9025,18.8179,18.8179,263000.0
2013-01-03 10:00:00,22.25,22.36,22.24,22.36,297200.0,18.8179,18.9109,18.8094,18.9109,297200.0
2013-01-03 10:05:00,22.35,22.43,22.35,22.42,248400.0,18.9025,18.9701,18.9025,18.9617,248400.0
2013-01-03 10:10:00,22.42,22.47,22.41,22.44,352000.0,18.9617,19.004,18.9532,18.9786,352000.0
2013-01-03 10:15:00,22.44,22.45,22.38,22.42,259200.0,18.9786,18.9871,18.9279,18.9617,259200.0
2013-01-03 10:20:00,22.42,22.43,22.35,22.36,245200.0,18.9617,18.9701,18.9025,18.9109,245200.0
2013-01-03 10:25:00,22.36,22.38,22.36,22.36,196200.0,18.9109,18.9279,18.9109,18.9109,196200.0
2013-01-03 10:30:00,22.36,22.44,22.36,22.44,238200.0,18.9109,18.9786,18.9109,18.9786,238200.0
2013-01-03 10:35:00,22.43,22.43,22.38,22.39,238200.0,18.9701,18.9701,18.9279,18.9363,238200.0
2013-01-03 10:40:00,22.4,22.42,22.38,22.39,140400.0,18.9448,18.9617,18.9279,18.9363,140400.0
2013-01-03 10:45:00,22.39,22.4,22.31,22.31,186000.0,18.9363,18.9448,18.8687,18.8687,186000.0
2013-01-03 10:50:00,22.31,22.33,22.3,22.31,170000.0,18.8687,18.8856,18.8602,18.8687,170000.0
2013-01-03 10:55:00,22.32,22.33,22.29,22.32,180400.0,18.8771,18.8856,18.8517,18.8771,180400.0
2013-01-03 11:00:00,22.33,22.37,22.32,22.34,154800.0,18.8856,18.9194,18.8771,18.894,154800.0
2013-01-03 11:05:00,22.33,22.33,22.29,22.32,148600.0,18.8856,18.8856,18.8517,18.8771,148600.0
2013-01-03 11:10:00,22.32,22.34,22.31,22.31,124600.0,18.8771,18.894,18.8687,18.8687,124600.0
2013-01-03 11:15:00,22.32,22.32,22.3,22.32,105000.0,18.8771,18.8771,18.8602,18.8771,105000.0
2013-01-03 11:20:00,22.32,22.33,22.29,22.32,141000.0,18.8771,18.8856,18.8517,18.8771,141000.0
2013-01-03 11:25:00,22.32,22.36,22.32,22.34,149200.0,18.8771,18.9109,18.8771,18.894,149200.0
2013-01-03 11:30:00,22.34,22.36,22.33,22.36,218200.0,18.894,18.9109,18.8856,18.9109,218200.0
2013-01-03 11:35:00,22.36,22.39,22.36,22.39,160600.0,18.9109,18.9363,18.9109,18.9363,160600.0
2013-01-03 11:40:00,22.39,22.39,22.35,22.35,142800.0,18.9363,18.9363,18.9025,18.9025,142800.0
2013-01-03 11:45:00,22.35,22.36,22.35,22.36,56800.0,18.9025,18.9109,18.9025,18.9109,56800.0
2013-01-03 11:50:00,22.36,22.36,22.35,22.36,80400.0,18.9109,18.9109,18.9025,18.9109,80400.0
2013-01-03 11:55:00,22.36,22.36,22.33,22.33,50400.0,18.9109,18.9109,18.8856,18.8856,50400.0
2013-01-03 12:00:00,22.34,22.34,22.32,22.32,162600.0,18.894,18.894,18.8771,18.8771,162600.0
2013-01-03 12:05:00,22.33,22.33,22.31,22.33,108600.0,18.8856,18.8856,18.8687,18.8856,108600.0
2013-01-03 12:10:00,22.33,22.34,22.32,22.34,84200.0,18.8856,18.894,18.8771,18.894,84200.0
2013-01-03 12:15:00,22.34,22.35,22.33,22.35,87800.0,18.894,18.9025,18.8856,18.9025,87800.0
2013-01-03 12:20:00,22.35,22.36,22.34,22.35,92800.0,18.9025,18.9109,18.894,18.9025,92800.0
2013-01-03 12:25:00,22.35,22.36,22.35,22.35,109200.0,18.9025,18.9109,18.9025,18.9025,109200.0
2013-01-03 12:30:00,22.35,22.36,22.32,22.32,108600.0,18.9025,18.9109,18.8771,18.8771,108600.0
2013-01-03 12:35:00,22.32,22.32,22.3,22.32,85800.0,18.8771,18.8771,18.8602,18.8771,85800.0
2013-01-03 12:40:00,22.32,22.33,22.32,22.33,76800.0,18.8771,18.8856,18.8771,18.8856,76800.0
2013-01-03 12:45:00,22.32,22.32,22.3,22.3,125400.0,18.8771,18.8771,18.8602,18.8602,125400.0
2013-01-03 12:50:00,22.3,22.3,22.3,22.3,112400.0,18.8602,18.8602,18.8602,18.8602,112400.0
2013-01-03 12:55:00,22.3,22.32,22.29,22.29,183600.0,18.8602,18.8771,18.8517,18.8517,183600.0
2013-01-03 13:00:00,22.29,22.3,22.29,22.3,178400.0,18.8517,18.8602,18.8517,18.8602,178400.0
2013-01-03 13:05:00,22.3,22.31,22.3,22.3,116200.0,18.8602,18.8687,18.8602,18.8602,116200.0
2013-01-03 13:10:00,22.3,22.32,22.3,22.3,82000.0,18.8602,18.8771,18.8602,18.8602,82000.0
2013-01-03 13:15:00,22.3,22.31,22.29,22.3,142000.0,18.8602,18.8687,18.8517,18.8602,142000.0
2013-01-03 13:20:00,22.3,22.31,22.29,22.3,80200.0,18.8602,18.8687,18.8517,18.8602,80200.0
2013-01-03 13:25:00,22.31,22.31,22.3,22.3,99400.0,18.8687,18.8687,18.8602,18.8602,99400.0
2013-01-03 13:30:00,22.3,22.33,22.3,22.33,140400.0,18.8602,18.8856,18.8602,18.8856,140400.0
2013-01-03 13:35:00,22.33,22.38,22.33,22.36,48400.0,18.8856,18.9279,18.8856,18.9109,48400.0
2013-01-03 13:40:00,22.36,22.36,22.35,22.35,52600.0,18.9109,18.9109,18.9025,18.9025,52600.0
2013-01-03 13:45:00,22.35,22.36,22.34,22.36,64600.0,18.9025,18.9109,18.894,18.9109,64600.0
2013-01-03 13:50:00,22.35,22.36,22.34,22.35,62200.0,18.9025,18.9109,18.894,18.9025,62200.0
2013-01-03 13:55:00,22.35,22.35,22.32,22.32,63000.0,18.9025,18.9025,18.8771,18.8771,63000.0
2013-01-03 14:00:00,22.32,22.33,22.28,22.29,161400.0,18.8771,18.8856,18.8433,18.8517,161400.0
2013-01-03 14:05:00,22.29,22.3,22.25,22.25,292600.0,18.8517,18.8602,18.8179,18.8179,292600.0
2013-01-03 14:10:00,22.25,22.28,22.25,22.28,167600.0,18.8179,18.8433,18.8179,18.8433,167600.0
2013-01-03 14:15:00,22.28,22.28,22.25,22.28,188600.0,18.8433,18.8433,18.8179,18.8433,188600.0
2013-01-03 14:20:00,22.28,22.29,22.27,22.28,225200.0,18.8433,18.8517,18.8348,18.8433,225200.0
2013-01-03 14:25:00,22.28,22.28,22.26,22.28,133000.0,18.8433,18.8433,18.8264,18.8433,133000.0
2013-01-03 14:30:00,22.28,22.3,22.27,22.3,117800.0,18.8433,18.8602,18.8348,18.8602,117800.0
2013-01-03 14:35:00,22.3,22.3,22.28,22.3,92200.0,18.8602,18.8602,18.8433,18.8602,92200.0
2013-01-03 14:40:00,22.29,22.32,22.29,22.3,120000.0,18.8517,18.8771,18.8517,18.8602,120000.0
2013-01-03 14:45:00,22.3,22.31,22.29,22.3,100000.0,18.8602,18.8687,18.8517,18.8602,100000.0
2013-01-03 14:50:00,22.3,22.32,22.3,22.31,56200.0,18.8602,18.8771,18.8602,18.8687,56200.0
2013-01-03 14:55:00,22.31,22.32,22.3,22.31,62000.0,18.8687,18.8771,18.8602,18.8687,62000.0
2013-01-03 15:00:00,22.3,22.32,22.29,22.31,149000.0,18.8602,18.8771,18.8517,18.8687,149000.0
2013-01-03 15:05:00,22.3,22.32,22.3,22.3,89000.0,18.8602,18.8771,18.8602,18.8602,89000.0
2013-01-03 15:10:00,22.3,22.31,22.29,22.3,128000.0,18.8602,18.8687,18.8517,18.8602,128000.0
2013-01-03 15:15:00,22.29,22.3,22.29,22.29,226200.0,18.8517,18.8602,18.8517,18.8517,226200.0
2013-01-03 15:20:00,22.29,22.29,22.28,22.29,192800.0,18.8517,18.8517,18.8433,18.8517,192800.0
2013-01-03 15:25:00,22.29,22.29,22.24,22.24,254800.0,18.8517,18.8517,18.8094,18.8094,254800.0
2013-01-03 15:30:00,22.25,22.25,22.24,22.25,165800.0,18.8179,18.8179,18.8094,18.8179,165800.0
2013-01-03 15:35:00,22.25,22.28,22.25,22.26,350000.0,18.8179,18.8433,18.8179,18.8264,350000.0
2013-01-03 15:40:00,22.25,22.27,22.25,22.25,294600.0,18.8179,18.8348,18.8179,18.8179,294600.0
2013-01-03 15:45:00,22.25,22.29,22.25,22.28,225200.0,18.8179,18.8517,18.8179,18.8433,225200.0
2013-01-03 15:50:00,22.28,22.28,22.24,22.25,417400.0,18.8433,18.8433,18.8094,18.8179,417400.0
2013-01-03 15:55:00,22.25,22.3,22.25,22.3,779200.0,18.8179,18.8602,18.8179,18.8602,779200.0
2013-01-04 09:30:00,22.3,22.33,22.24,22.28,193400.0,18.8602,18.8856,18.8094,18.8433,193400.0
2013-01-04 09:35:00,22.28,22.31,22.27,22.28,126800.0,18.8433,18.8687,18.8348,18.8433,126800.0
2013-01-04 09:40:00,22.28,22.29,22.22,22.27,210000.0,18.8433,18.8517,18.7925,18.8348,210000.0
2013-01-04 09:45:00,22.27,22.31,22.24,22.29,107600.0,18.8348,18.8687,18.8094,18.8517,107600.0
2013-01-04 09:50:00,22.29,22.36,22.28,22.35,210000.0,18.8517,18.9109,18.8433,18.9025,210000.0
2013-01-04 09:55:00,22.34,22.45,22.34,22.45,120200.0,18.894,18.9871,18.894,18.9871,120200.0
2013-01-04 10:00:00,22.45,22.48,22.43,22.43,214400.0,18.9871,19.0124,18.9701,18.9701,214400.0
2013-01-04 10:05:00,22.43,22.43,22.36,22.36,153200.0,18.9701,18.9701,18.9109,18.9109,153200.0
2013-01-04 10:10:00,22.35,22.37,22.34,22.34,171200.0,18.9025,18.9194,18.894,18.894,171200.0
2013-01-04 10:15:00,22.34,22.34,22.29,22.3,150400.0,18.894,18.894,18.8517,18.8602,150400.0
2013-01-04 10:20:00,22.3,22.34,22.3,22.31,120200.0,18.8602,18.894,18.8602,18.8687,120200.0
2013-01-04 10:25:00,22.31,22.35,22.3,22.32,60600.0,18.8687,18.9025,18.8602,18.8771,60600.0
2013-01-04 10:30:00,22.32,22.33,22.3,22.31,59800.0,18.8771,18.8856,18.8602,18.8687,59800.0
2013-01-04 10:35:00,22.31,22.31,22.29,22.3,161000.0,18.8687,18.8687,18.8517,18.8602,161000.0
2013-01-04 10:40:00,22.3,22.31,22.28,22.28,220200.0,18.8602,18.8687,18.8433,18.8433,220200.0
2013-01-04 10:45:00,22.29,22.29,22.26,22.27,214800.0,18.8517,18.8517,18.8264,18.8348,214800.0
2013-01-04 10:50:00,22.27,22.28,22.24,22.25,304400.0,18.8348,18.8433,18.8094,18.8179,304400.0
2013-01-04 10:55:00,22.25,22.27,22.24,22.26,199200.0,18.8179,18.8348,18.8094,18.8264,199200.0
2013-01-04 11:00:00,22.27,22.3,22.26,22.29,123800.0,18.8348,18.8602,18.8264,18.8517,123800.0
2013-01-04 11:05:00,22.29,22.31,22.28,22.31,58400.0,18.8517,18.8687,18.8433,18.8687,58400.0
2013-01-04 11:10:00,22.31,22.34,22.31,22.33,70000.0,18.8687,18.894,18.8687,18.8856,70000.0
2013-01-04 11:15:00,22.33,22.35,22.33,22.35,93200.0,18.8856,18.9025,18.8856,18.9025,93200.0
2013-01-04 11:20:00,22.35,22.36,22.33,22.35,91400.0,18.9025,18.9109,18.8856,18.9025,91400.0
2013-01-04 11:25:00,22.35,22.37,22.31,22.32,110200.0,18.9025,18.9194,18.8687,18.8771,110200.0
2013-01-04 11:30:00,22.32,22.33,22.3,22.31,111800.0,18.8771,18.8856,18.8602,18.8687,111800.0
2013-01-04 11:35:00,22.31,22.31,22.28,22.29,72400.0,18.8687,18.8687,18.8433,18.8517,72400.0
2013-01-04 11:40:00,22.29,22.31,22.28,22.28,71200.0,18.8517,18.8687,18.8433,18.8433,71200.0
2013-01-04 11:45:00,22.28,22.32,22.28,22.28,73400.0,18.8433,18.8771,18.8433,18.8433,73400.0
2013-01-04 11:50:00,22.29,22.32,22.28,22.32,52400.0,18.8517,18.8771,18.8433,18.8771,52400.0
2013-01-04 11:55:00,22.32,22.32,22.26,22.29,172000.0,18.8771,18.8771,18.8264,18.8517,172000.0
2013-01-04 12:00:00,22.29,22.3,22.29,22.3,49000.0,18.8517,18.8602,18.8517,18.8602,49000.0
2013-01-04 12:05:00,22.3,22.3,22.29,22.29,62200.0,18.8602,18.8602,18.8517,18.8517,62200.0
2013-01-04 12:10:00,22.28,22.28,22.25,22.26,124400.0,18.8433,18.8433,18.8179,18.8264,124400.0
2013-01-04 12:15:00,22.26,22.27,22.24,22.26,145000.0,18.8264,18.8348,18.8094,18.8264,145000.0
2013-01-04 12:20:00,22.26,22.29,22.25,22.25,236600.0,18.8264,18.8517,18.8179,18.8179,236600.0
2013-01-04 12:25:00,22.25,22.29,22.24,22.29,314600.0,18.8179,18.8517,18.8094,18.8517,314600.0
2013-01-04 12:30:00,22.29,22.31,22.28,22.3,54800.0,18.8517,18.8687,18.8433,18.8602,54800.0
2013-01-04 12:35:00,22.3,22.31,22.3,22.31,49000.0,18.8602,18.8687,18.8602,18.8687,49000.0
2013-01-04 12:40:00,22.31,22.32,22.28,22.28,116600.0,18.8687,18.8771,18.8433,18.8433,116600.0
2013-01-04 12:45:00,22.28,22.29,22.22,22.24,136200.0,18.8433,18.8517,18.7925,18.8094,136200.0
2013-01-04 12:50:00,22.23,22.25,22.23,22.24,32200.0,18.801,18.8179,18.801,18.8094,32200.0
2013-01-04 12:55:00,22.23,22.24,22.2,22.22,39400.0,18.801,18.8094,18.7756,18.7925,39400.0
2013-01-04 13:00:00,22.22,22.24,22.21,22.24,39400.0,18.7925,18.8094,18.7841,18.8094,39400.0
2013-01-04 13:05:00,22.24,22.24,22.2,22.21,47800.0,18.8094,18.8094,18.7756,18.7841,47800.0
2013-01-04 13:10:00,22.21,22.23,22.21,22.23,41600.0,18.7841,18.801,18.7841,18.801,41600.0
2013-01-04 13:15:00,22.23,22.25,22.23,22.25,46200.0,18.801,18.8179,18.801,18.8179,46200.0
2013-01-04 13:20:00,22.25,22.27,22.24,22.27,281400.0,18.8179,18.8348,18.8094,18.8348,281400.0
2013-01-04 13:25:00,22.27,22.29,22.27,22.29,49800.0,18.8348,18.8517,18.8348,18.8517,49800.0
2013-01-04 13:30:00,22.29,22.3,22.28,22.29,45200.0,18.8517,18.8602,18.8433,18.8517,45200.0
2013-01-04 13:35:00,22.3,22.31,22.29,22.3,74200.0,18.8602,18.8687,18.8517,18.8602,74200.0
2013-01-04 13:40:00,22.3,22.32,22.3,22.32,41400.0,18.8602,18.8771,18.8602,18.8771,41400.0
2013-01-04 13:45:00,22.31,22.33,22.31,22.33,59400.0,18.8687,18.8856,18.8687,18.8856,59400.0
2013-01-04 13:50:00,22.33,22.33,22.29,22.3,70200.0,18.8856,18.8856,18.8517,18.8602,70200.0
2013-01-04 13:55:00,22.3,22.3,22.29,22.29,41400.0,18.8602,18.8602,18.8517,18.8517,41400.0
2013-01-04 14:00:00,22.29,22.3,22.29,22.3,62000.0,18.8517,18.8602,18.8517,18.8602,62000.0
2013-01-04 14:05:00,22.3,22.31,22.28,22.28,109600.0,18.8602,18.8687,18.8433,18.8433,109600.0
2013-01-04 14:10:00,22.28,22.29,22.25,22.27,156800.0,18.8433,18.8517,18.8179,18.8348,156800.0
2013-01-04 14:15:00,22.27,22.29,22.26,22.27,57200.0,18.8348,18.8517,18.8264,18.8348,57200.0
2013-01-04 14:20:00,22.27,22.28,22.25,22.25,298400.0,18.8348,18.8433,18.8179,18.8179,298400.0
2013-01-04 14:25:00,22.25,22.25,22.24,22.24,86200.0,18.8179,18.8179,18.8094,18.8094,86200.0
2013-01-04 14:30:00,22.25,22.29,22.24,22.28,127800.0,18.8179,18.8517,18.8094,18.8433,127800.0
2013-01-04 14:35:00,22.28,22.32,22.28,22.31,229800.0,18.8433,18.8771,18.8433,18.8687,229800.0
2013-01-04 14:40:00,22.31,22.33,22.3,22.32,98600.0,18.8687,18.8856,18.8602,18.8771,98600.0
2013-01-04 14:45:00,22.31,22.32,22.29,22.29,157600.0,18.8687,18.8771,18.8517,18.8517,157600.0
2013-01-04 14:50:00,22.29,22.29,22.25,22.25,185400.0,18.8517,18.8517,18.8179,18.8179,185400.0
2013-01-04 14:55:00,22.25,22.31,22.25,22.3,118800.0,18.8179,18.8687,18.8179,18.8602,118800.0
2013-01-04 15:00:00,22.29,22.31,22.29,22.3,167800.0,18.8517,18.8687,18.8517,18.8602,167800.0
2013-01-04 15:05:00,22.31,22.31,22.29,22.3,473600.0,18.8687,18.8687,18.8517,18.8602,473600.0
2013-01-04 15:10:00,22.29,22.3,22.28,22.29,102400.0,18.8517,18.8602,18.8433,18.8517,102400.0
2013-01-04 15:15:00,22.29,22.3,22.27,22.28,351400.0,18.8517,18.8602,18.8348,18.8433,351400.0
2013-01-04 15:20:00,22.28,22.31,22.27,22.31,103200.0,18.8433,18.8687,18.8348,18.8687,103200.0
2013-01-04 15:25:00,22.31,22.31,22.29,22.3,131800.0,18.8687,18.8687,18.8517,18.8602,131800.0
2013-01-04 15:30:00,22.3,22.31,22.3,22.31,82200.0,18.8602,18.8687,18.8602,18.8687,82200.0
2013-01-04 15:35:00,22.3,22.31,22.3,22.31,129800.0,18.8602,18.8687,18.8602,18.8687,129800.0
2013-01-04 15:40:00,22.31,22.31,22.29,22.3,182400.0,18.8687,18.8687,18.8517,18.8602,182400.0
2013-01-04 15:45:00,22.3,22.31,22.28,22.29,191400.0,18.8602,18.8687,18.8433,18.8517,191400.0
2013-01-04 15:50:00,22.29,22.3,22.27,22.3,187800.0,18.8517,18.8602,18.8348,18.8602,187800.0
2013-01-04 15:55:00,22.3,22.3,22.27,22.28,427800.0,18.8602,18.8602,18.8348,18.8433,427800.0
2013-01-07 09:30:00,22.23,22.32,22.17,22.3,271000.0,18.801,18.8771,18.7502,18.8602,271000.0
2013-01-07 09:35:00,22.31,22.33,22.28,22.29,111400.0,18.8687,18.8856,18.8433,18.8517,111400.0
2013-01-07 09:40:00,22.29,22.31,22.27,22.27,111800.0,18.8517,18.8687,18.8348,18.8348,111800.0
2013-01-07 09:45:00,22.27,22.27,22.1,22.12,163800.0,18.8348,18.8348,18.691,18.708,163800.0
2013-01-07 09:50:00,22.12,22.24,22.1,22.24,380000.0,18.708,18.8094,18.691,18.8094,380000.0
2013-01-07 09:55:00,22.23,22.24,22.18,22.18,76000.0,18.801,18.8094,18.7587,18.7587,76000.0
2013-01-07 10:00:00,22.19,22.27,22.18,22.27,108600.0,18.7672,18.8348,18.7587,18.8348,108600.0
2013-01-07 10:05:00,22.27,22.29,22.23,22.29,126800.0,18.8348,18.8517,18.801,18.8517,126800.0
2013-01-07 10:10:00,22.29,22.33,22.29,22.32,112200.0,18.8517,18.8856,18.8517,18.8771,112200.0
2013-01-07 10:15:00,22.32,22.32,22.25,22.27,176000.0,18.8771,18.8771,18.8179,18.8348,176000.0
2013-01-07 10:20:00,22.28,22.29,22.25,22.25,59400.0,18.8433,18.8517,18.8179,18.8179,59400.0
2013-01-07 10:25:00,22.25,22.28,22.25,22.27,54400.0,18.8179,18.8433,18.8179,18.8348,54400.0
2013-01-07 10:30:00,22.27,22.27,22.25,22.25,121400.0,18.8348,18.8348,18.8179,18.8179,121400.0
2013-01-07 10:35:00,22.25,22.26,22.23,22.25,80800.0,18.8179,18.8264,18.801,18.8179,80800.0
2013-01-07 10:40:00,22.25,22.25,22.23,22.23,41800.0,18.8179,18.8179,18.801,18.801,41800.0
2013-01-07 10:45:00,22.23,22.24,22.22,22.24,31000.0,18.801,18.8094,18.7925,18.8094,31000.0
2013-01-07 10:50:00,22.24,22.24,22.17,22.17,76400.0,18.8094,18.8094,18.7502,18.7502,76400.0
2013-01-07 10:55:00,22.17,22.21,22.14,22.2,78800.0,18.7502,18.7841,18.7249,18.7756,78800.0
2013-01-07 11:00:00,22.2,22.22,22.19,22.21,58000.0,18.7756,18.7925,18.7672,18.7841,58000.0
2013-01-07 11:05:00,22.22,22.24,22.21,22.23,233800.0,18.7925,18.8094,18.7841,18.801,233800.0
2013-01-07 11:10:00,22.22,22.24,22.22,22.22,66800.0,18.7925,18.8094,18.7925,18.7925,66800.0
2013-01-07 11:15:00,22.22,22.23,22.2,22.22,87400.0,18.7925,18.801,18.7756,18.7925,87400.0
2013-01-07 11:20:00,22.22,22.23,22.22,22.22,34600.0,18.7925,18.801,18.7925,18.7925,34600.0
2013-01-07 11:25:00,22.22,22.23,22.18,22.18,36400.0,18.7925,18.801,18.7587,18.7587,36400.0
2013-01-07 11:30:00,22.18,22.2,22.16,22.17,56800.0,18.7587,18.7756,18.7418,18.7502,56800.0
2013-01-07 11:35:00,22.18,22.18,22.15,22.15,39800.0,18.7587,18.7587,18.7333,18.7333,39800.0
2013-01-07 11:40:00,22.16,22.16,22.09,22.11,94800.0,18.7418,18.7418,18.6826,18.6995,94800.0
2013-01-07 11:45:00,22.11,22.11,22.07,22.09,60000.0,18.6995,18.6995,18.6657,18.6826,60000.0
2013-01-07 11:50:00,22.09,22.11,22.09,22.11,78800.0,18.6826,18.6995,18.6826,18.6995,78800.0
2013-01-07 11:55:00,22.11,22.13,22.09,22.09,92800.0,18.6995,18.7164,18.6826,18.6826,92800.0
2013-01-07 12:00:00,22.09,22.1,22.06,22.09,82600.0,18.6826,18.691,18.6572,18.6826,82600.0
2013-01-07 12:05:00,22.09,22.09,22.04,22.07,43400.0,18.6826,18.6826,18.6403,18.6657,43400.0
2013-01-07 12:10:00,22.06,22.12,22.06,22.11,47600.0,18.6572,18.708,18.6572,18.6995,47600.0
2013-01-07 12:15:00,22.12,22.17,22.11,22.16,50800.0,18.708,18.7502,18.6995,18.7418,50800.0
2013-01-07 12:20:00,22.16,22.18,22.16,22.18,48000.0,18.7418,18.7587,18.7418,18.7587,48000.0
2013-01-07 12:25:00,22.18,22.18,22.14,22.17,167800.0,18.7587,18.7587,18.7249,18.7502,167800.0
2013-01-07 12:30:00,22.16,22.18,22.16,22.17,74600.0,18.7418,18.7587,18.7418,18.7502,74600.0
2013-01-07 12:35:00,22.16,22.17,22.16,22.17,59400.0,18.7418,18.7502,18.7418,18.7502,59400.0
2013-01-07 12:40:00,22.16,22.16,22.13,22.14,65400.0,18.7418,18.7418,18.7164,18.7249,65400.0
2013-01-07 12:45:00,22.13,22.13,22.1,22.11,60000.0,18.7164,18.7164,18.691,18.6995,60000.0
2013-01-07 12:50:00,22.11,22.11,22.07,22.07,46000.0,18.6995,18.6995,18.6657,18.6657,46000.0
2013-01-07 12:55:00,22.07,22.1,22.07,22.08,83800.0,18.6657,18.691,18.6657,18.6741,83800.0
2013-01-07 13:00:00,22.08,22.1,22.07,22.07,70800.0,18.6741,18.691,18.6657,18.6657,70800.0
2013-01-07 13:05:00,22.07,22.1,22.07,22.08,71000.0,18.6657,18.691,18.6657,18.6741,71000.0
2013-01-07 13:10:00,22.08,22.11,22.08,22.11,73600.0,18.6741,18.6995,18.6741,18.6995,73600.0
2013-01-07 13:15:00,22.11,22.16,22.1,22.16,83400.0,18.6995,18.7418,18.691,18.7418,83400.0
2013-01-07 13:20:00,22.16,22.16,22.14,22.14,23200.0,18.7418,18.7418,18.7249,18.7249,23200.0
2013-01-07 13:25:00,22.14,22.17,22.14,22.16,38400.0,18.7249,18.7502,18.7249,18.7418,38400.0
2013-01-07 13:30:00,22.16,22.18,22.16,22.18,25800.0,18.7418,18.7587,18.7418,18.7587,25800.0
2013-01-07 13:35:00,22.18,22.21,22.17,22.21,177600.0,18.7587,18.7841,18.7502,18.7841,177600.0
2013-01-07 13:40:00,22.21,22.21,22.17,22.18,63200.0,18.7841,18.7841,18.7502,18.7587,63200.0
2013-01-07 13:45:00,22.18,22.2,22.18,22.19,36600.0,18.7587,18.7756,18.7587,18.7672,36600.0
2013-01-07 13:50:00,22.19,22.2,22.18,22.19,48600.0,18.7672,18.7756,18.7587,18.7672,48600.0
2013-01-07 13:55:00,22.18,22.2,22.17,22.18,41000.0,18.7587,18.7756,18.7502,18.7587,41000.0
2013-01-07 14:00:00,22.18,22.2,22.18,22.19,33400.0,18.7587,18.7756,18.7587,18.7672,33400.0
2013-01-07 14:05:00,22.2,22.2,22.18,22.18,31400.0,18.7756,18.7756,18.7587,18.7587,31400.0
2013-01-07 14:10:00,22.18,22.18,22.18,22.18,89000.0,18.7587,18.7587,18.7587,18.7587,89000.0
2013-01-07 14:15:00,22.18,22.19,22.18,22.19,120600.0,18.7587,18.7672,18.7587,18.7672,120600.0
2013-01-07 14:20:00,22.19,22.2,22.18,22.19,27400.0,18.7672,18.7756,18.7587,18.7672,27400.0
2013-01-07 14:25:00,22.2,22.21,22.2,22.2,40800.0,18.7756,18.7841,18.7756,18.7756,40800.0
2013-01-07 14:30:00,22.2,22.23,22.2,22.23,145200.0,18.7756,18.801,18.7756,18.801,145200.0
2013-01-07 14:35:00,22.23,22.25,22.21,22.25,71600.0,18.801,18.8179,18.7841,18.8179,71600.0
2013-01-07 14:40:00,22.25,22.27,22.24,22.27,97000.0,18.8179,18.8348,18.8094,18.8348,97000.0
2013-01-07 14:45:00,22.27,22.28,22.26,22.27,48400.0,18.8348,18.8433,18.8264,18.8348,48400.0
2013-01-07 14:50:00,22.27,22.27,22.25,22.25,91400.0,18.8348,18.8348,18.8179,18.8179,91400.0
2013-01-07 14:55:00,22.25,22.26,22.24,22.25,119800.0,18.8179,18.8264,18.8094,18.8179,119800.0
2013-01-07 15:00:00,22.25,22.28,22.25,22.27,196800.0,18.8179,18.8433,18.8179,18.8348,196800.0
2013-01-07 15:05:00,22.28,22.28,22.24,22.24,217400.0,18.8433,18.8433,18.8094,18.8094,217400.0
2013-01-07 15:10:00,22.25,22.25,22.2,22.21,123000.0,18.8179,18.8179,18.7756,18.7841,123000.0
2013-01-07 15:15:00,22.21,22.23,22.2,22.2,119000.0,18.7841,18.801,18.7756,18.7756,119000.0
2013-01-07 15:20:00,22.2,22.21,22.19,22.2,61800.0,18.7756,18.7841,18.7672,18.7756,61800.0
2013-01-07 15:25:00,22.2,22.23,22.18,22.19,278800.0,18.7756,18.801,18.7587,18.7672,278800.0
2013-01-07 15:30:00,22.2,22.2,22.17,22.17,95200.0,18.7756,18.7756,18.7502,18.7502,95200.0
2013-01-07 15:35:00,22.17,22.18,22.14,22.14,100400.0,18.7502,18.7587,18.7249,18.7249,100400.0
2013-01-07 15:40:00,22.15,22.18,22.15,22.15,408600.0,18.7333,18.7587,18.7333,18.7333,408600.0
2013-01-07 15:45:00,22.15,22.18,22.14,22.15,249600.0,18.7333,18.7587,18.7249,18.7333,249600.0
2013-01-07 15:50:00,22.15,22.15,22.13,22.14,375200.0,18.7333,18.7333,18.7164,18.7249,375200.0
2013-01-07 15:55:00,22.14,22.14,22.11,22.14,834600.0,18.7249,18.7249,18.6995,18.7249,834600.0
2013-01-08 09:30:00,22.05,22.24,22.05,22.23,203800.0,18.6488,18.8094,18.6488,18.801,203800.0
2013-01-08 09:35:00,22.22,22.23,22.13,22.16,68800.0,18.7925,18.801,18.7164,18.7418,68800.0
2013-01-08 09:40:00,22.17,22.22,22.14,22.17,96800.0,18.7502,18.7925,18.7249,18.7502,96800.0
2013-01-08 09:45:00,22.18,22.18,22.09,22.09,64800.0,18.7587,18.7587,18.6826,18.6826,64800.0
2013-01-08 09:50:00,22.09,22.1,22.02,22.03,94600.0,18.6826,18.691,18.6234,18.6318,94600.0
2013-01-08 09:55:00,22.03,22.11,22.03,22.1,64800.0,18.6318,18.6995,18.6318,18.691,64800.0
2013-01-08 10:00:00,22.11,22.11,22.06,22.08,63000.0,18.6995,18.6995,18.6572,18.6741,63000.0
2013-01-08 10:05:00,22.09,22.09,22.06,22.07,44600.0,18.6826,18.6826,18.6572,18.6657,44600.0
2013-01-08 10:10:00,22.07,22.09,22.07,22.08,66200.0,18.6657,18.6826,18.6657,18.6741,66200.0
2013-01-08 10:15:00,22.08,22.13,22.08,22.13,74800.0,18.6741,18.7164,18.6741,18.7164,74800.0
2013-01-08 10:20:00,22.13,22.15,22.13,22.15,68400.0,18.7164,18.7333,18.7164,18.7333,68400.0
2013-01-08 10:25:00,22.15,22.17,22.14,22.16,64400.0,18.7333,18.7502,18.7249,18.7418,64400.0
2013-01-08 10:30:00,22.16,22.17,22.14,22.16,56200.0,18.7418,18.7502,18.7249,18.7418,56200.0
2013-01-08 10:35:00,22.17,22.17,22.14,22.15,89200.0,18.7502,18.7502,18.7249,18.7333,89200.0
2013-01-08 10:40:00,22.15,22.18,22.14,22.18,41800.0,18.7333,18.7587,18.7249,18.7587,41800.0
2013-01-08 10:45:00,22.18,22.18,22.14,22.15,56600.0,18.7587,18.7587,18.7249,18.7333,56600.0
2013-01-08 10:50:00,22.15,22.15,22.09,22.09,53200.0,18.7333,18.7333,18.6826,18.6826,53200.0
2013-01-08 10:55:00,22.09,22.1,22.05,22.05,84000.0,18.6826,18.691,18.6488,18.6488,84000.0
2013-01-08 11:00:00,22.05,22.06,22.03,22.05,186800.0,18.6488,18.6572,18.6318,18.6488,186800.0
2013-01-08 11:05:00,22.05,22.07,22.05,22.06,88600.0,18.6488,18.6657,18.6488,18.6572,88600.0
2013-01-08 11:10:00,22.05,22.06,22.03,22.04,136200.0,18.6488,18.6572,18.6318,18.6403,136200.0
2013-01-08 11:15:00,22.03,22.04,21.99,21.99,84800.0,18.6318,18.6403,18.598,18.598,84800.0
2013-01-08 11:20:00,21.99,22.0,21.98,21.98,54400.0,18.598,18.6065,18.5896,18.5896,54400.0
2013-01-08 11:25:00,21.98,21.99,21.96,21.97,60600.0,18.5896,18.598,18.5726,18.5811,60600.0
2013-01-08 11:30:00,21.97,21.98,21.95,21.95,159600.0,18.5811,18.5896,18.5642,18.5642,159600.0
2013-01-08 11:35:00,21.95,21.96,21.91,21.96,216200.0,18.5642,18.5726,18.5304,18.5726,216200.0
2013-01-08 11:40:00,21.96,21.97,21.93,21.93,98800.0,18.5726,18.5811,18.5473,18.5473,98800.0
2013-01-08 11:45:00,21.93,21.93,21.93,21.93,82400.0,18.5473,18.5473,18.5473,18.5473,82400.0
2013-01-08 11:50:00,21.93,21.93,21.93,21.93,69400.0,18.5473,18.5473,18.5473,18.5473,69400.0
2013-01-08 11:55:00,21.93,21.94,21.93,21.93,83400.0,18.5473,18.5557,18.5473,18.5473,83400.0
2013-01-08 12:00:00,21.93,21.98,21.93,21.98,94400.0,18.5473,18.5896,18.5473,18.5896,94400.0
2013-01-08 12:05:00,21.97,21.98,21.97,21.98,30400.0,18.5811,18.5896,18.5811,18.5896,30400.0
2013-01-08 12:10:00,21.98,21.99,21.98,21.98,65200.0,18.5896,18.598,18.5896,18.5896,65200.0
2013-01-08 12:15:00,21.98,21.99,21.98,21.99,121000.0,18.5896,18.598,18.5896,18.598,121000.0
2013-01-08 12:20:00,21.99,21.99,21.93,21.93,106600.0,18.598,18.598,18.5473,18.5473,106600.0
2013-01-08 12:25:00,21.93,21.93,21.92,21.93,57400.0,18.5473,18.5473,18.5388,18.5473,57400.0
2013-01-08 12:30:00,21.92,21.93,21.9,21.9,102400.0,18.5388,18.5473,18.5219,18.5219,102400.0
2013-01-08 12:35:00,21.9,21.9,21.88,21.88,92400.0,18.5219,18.5219,18.505,18.505,92400.0
2013-01-08 12:40:00,21.88,21.88,21.85,21.86,81000.0,18.505,18.505,18.4796,18.4881,81000.0
2013-01-08 12:45:00,21.86,21.86,21.83,21.84,100400.0,18.4881,18.4881,18.4627,18.4711,100400.0
2013-01-08 12:50:00,21.84,21.85,21.82,21.83,93400.0,18.4711,18.4796,18.4542,18.4627,93400.0
2013-01-08 12:55:00,21.83,21.85,21.82,21.84,86200.0,18.4627,18.4796,18.4542,18.4711,86200.0
2013-01-08 13:00:00,21.84,21.86,21.84,21.86,96000.0,18.4711,18.4881,18.4711,18.4881,96000.0
2013-01-08 13:05:00,21.86,21.87,21.86,21.86,69000.0,18.4881,18.4965,18.4881,18.4881,69000.0
2013-01-08 13:10:00,21.86,21.86,21.84,21.84,83000.0,18.4881,18.4881,18.4711,18.4711,83000.0
2013-01-08 13:15:00,21.84,21.86,21.84,21.86,64600.0,18.4711,18.4881,18.4711,18.4881,64600.0
2013-01-08 13:20:00,21.86,21.86,21.84,21.84,69600.0,18.4881,18.4881,18.4711,18.4711,69600.0
2013-01-08 13:25:00,21.84,21.85,21.83,21.84,108600.0,18.4711,18.4796,18.4627,18.4711,108600.0
2013-01-08 13:30:00,21.84,21.84,21.84,21.84,64800.0,18.4711,18.4711,18.4711,18.4711,64800.0
2013-01-08 13:35:00,21.84,21.84,21.83,21.84,103000.0,18.4711,18.4711,18.4627,18.4711,103000.0
2013-01-08 13:40:00,21.84,21.84,21.83,21.84,73600.0,18.4711,18.4711,18.4627,18.4711,73600.0
2013-01-08 13:45:00,21.84,21.85,21.84,21.85,79400.0,18.4711,18.4796,18.4711,18.4796,79400.0
2013-01-08 13:50:00,21.85,21.86,21.85,21.86,85400.0,18.4796,18.4881,18.4796,18.4881,85400.0
2013-01-08 13:55:00,21.86,21.86,21.85,21.86,136400.0,18.4881,18.4881,18.4796,18.4881,136400.0
2013-01-08 14:00:00,21.86,21.87,21.86,21.86,93200.0,18.4881,18.4965,18.4881,18.4881,93200.0
2013-01-08 14:05:00,21.86,21.86,21.85,21.85,83600.0,18.4881,18.4881,18.4796,18.4796,83600.0
2013-01-08 14:10:00,21.85,21.86,21.83,21.83,164200.0,18.4796,18.4881,18.4627,18.4627,164200.0
2013-01-08 14:15:00,21.83,21.83,21.82,21.82,72400.0,18.4627,18.4627,18.4542,18.4542,72400.0
2013-01-08 14:20:00,21.82,21.82,21.81,21.82,151200.0,18.4542,18.4542,18.4458,18.4542,151200.0
2013-01-08 14:25:00,21.82,21.82,21.78,21.79,95000.0,18.4542,18.4542,18.4204,18.4289,95000.0
2013-01-08 14:30:00,21.79,21.8,21.78,21.8,120200.0,18.4289,18.4373,18.4204,18.4373,120200.0
2013-01-08 14:35:00,21.8,21.81,21.79,21.81,109200.0,18.4373,18.4458,18.4289,18.4458,109200.0
2013-01-08 14:40:00,21.81,21.81,21.78,21.79,119600.0,18.4458,18.4458,18.4204,18.4289,119600.0
2013-01-08 14:45:00,21.79,21.8,21.77,21.8,103600.0,18.4289,18.4373,18.4119,18.4373,103600.0
2013-01-08 14:50:00,21.8,21.8,21.78,21.78,88000.0,18.4373,18.4373,18.4204,18.4204,88000.0
2013-01-08 14:55:00,21.78,21.79,21.77,21.79,109600.0,18.4204,18.4289,18.4119,18.4289,109600.0
2013-01-08 15:00:00,21.79,21.8,21.79,21.8,97000.0,18.4289,18.4373,18.4289,18.4373,97000.0
2013-01-08 15:05:00,21.79,21.8,21.78,21.79,176200.0,18.4289,18.4373,18.4204,18.4289,176200.0
2013-01-08 15:10:00,21.79,21.79,21.79,21.79,116200.0,18.4289,18.4289,18.4289,18.4289,116200.0
2013-01-08 15:15:00,21.79,21.8,21.79,21.79,244800.0,18.4289,18.4373,18.4289,18.4289,244800.0
2013-01-08 15:20:00,21.79,21.81,21.78,21.79,238400.0,18.4289,18.4458,18.4204,18.4289,238400.0
2013-01-08 15:25:00,21.78,21.79,21.77,21.78,158000.0,18.4204,18.4289,18.4119,18.4204,158000.0
2013-01-08 15:30:00,21.78,21.84,21.77,21.83,317600.0,18.4204,18.4711,18.4119,18.4627,317600.0
2013-01-08 15:35:00,21.84,21.86,21.83,21.85,282800.0,18.4711,18.4881,18.4627,18.4796,282800.0
2013-01-08 15:40:00,21.84,21.85,21.81,21.81,255400.0,18.4711,18.4796,18.4458,18.4458,255400.0
2013-01-08 15:45:00,21.81,21.81,21.77,21.77,316600.0,18.4458,18.4458,18.4119,18.4119,316600.0
2013-01-08 15:50:00,21.78,21.79,21.75,21.78,424200.0,18.4204,18.4289,18.395,18.4204,424200.0
2013-01-08 15:55:00,21.78,21.79,21.75,21.75,903200.0,18.4204,18.4289,18.395,18.395,903200.0
2013-01-09 09:30:00,21.75,21.92,21.7,21.86,174600.0,18.395,18.5388,18.3527,18.4881,174600.0
2013-01-09 09:35:00,21.86,21.97,21.86,21.97,332200.0,18.4881,18.5811,18.4881,18.5811,332200.0
2013-01-09 09:40:00,21.97,21.98,21.86,21.86,186600.0,18.5811,18.5896,18.4881,18.4881,186600.0
2013-01-09 09:45:00,21.86,21.87,21.82,21.82,66200.0,18.4881,18.4965,18.4542,18.4542,66200.0
2013-01-09 09:50:00,21.82,21.82,21.78,21.81,79600.0,18.4542,18.4542,18.4204,18.4458,79600.0
2013-01-09 09:55:00,21.82,21.86,21.81,21.85,46600.0,18.4542,18.4881,18.4458,18.4796,46600.0
2013-01-09 10:00:00,21.85,21.87,21.85,21.86,62200.0,18.4796,18.4965,18.4796,18.4881,62200.0
2013-01-09 10:05:00,21.86,21.86,21.81,21.82,97600.0,18.4881,18.4881,18.4458,18.4542,97600.0
2013-01-09 10:10:00,21.82,21.89,21.82,21.89,57600.0,18.4542,18.5134,18.4542,18.5134,57600.0
2013-01-09 10:15:00,21.89,21.93,21.89,21.93,58000.0,18.5134,18.5473,18.5134,18.5473,58000.0
2013-01-09 10:20:00,21.93,21.95,21.93,21.93,61400.0,18.5473,18.5642,18.5473,18.5473,61400.0
2013-01-09 10:25:00,21.93,21.96,21.93,21.95,61800.0,18.5473,18.5726,18.5473,18.5642,61800.0
2013-01-09 10:30:00,21.95,21.96,21.93,21.93,57400.0,18.5642,18.5726,18.5473,18.5473,57400.0
2013-01-09 10:35:00,21.93,21.93,21.91,21.92,53200.0,18.5473,18.5473,18.5304,18.5388,53200.0
2013-01-09 10:40:00,21.92,21.92,21.91,21.92,52000.0,18.5388,18.5388,18.5304,18.5388,52000.0
2013-01-09 10:45:00,21.92,21.93,21.88,21.88,54800.0,18.5388,18.5473,18.505,18.505,54800.0
2013-01-09 10:50:00,21.89,21.9,21.85,21.86,71200.0,18.5134,18.5219,18.4796,18.4881,71200.0
2013-01-09 10:55:00,21.86,21.87,21.83,21.83,58200.0,18.4881,18.4965,18.4627,18.4627,58200.0
2013-01-09 11:00:00,21.83,21.86,21.83,21.86,58600.0,18.4627,18.4881,18.4627,18.4881,58600.0
2013-01-09 11:05:00,21.87,21.91,21.86,21.91,35200.0,18.4965,18.5304,18.4881,18.5304,35200.0
2013-01-09 11:10:00,21.91,21.92,21.9,21.92,64200.0,18.5304,18.5388,18.5219,18.5388,64200.0
2013-01-09 11:15:00,21.92,21.93,21.92,21.92,60000.0,18.5388,18.5473,18.5388,18.5388,60000.0
2013-01-09 11:20:00,21.92,21.92,21.88,21.88,54200.0,18.5388,18.5388,18.505,18.505,54200.0
2013-01-09 11:25:00,21.88,21.88,21.82,21.84,86000.0,18.505,18.505,18.4542,18.4711,86000.0
2013-01-09 11:30:00,21.83,21.88,21.83,21.86,33400.0,18.4627,18.505,18.4627,18.4881,33400.0
2013-01-09 11:35:00,21.87,21.88,21.86,21.88,30200.0,18.4965,18.505,18.4881,18.505,30200.0
2013-01-09 11:40:00,21.88,21.89,21.86,21.88,34800.0,18.505,18.5134,18.4881,18.505,34800.0
2013-01-09 11:45:00,21.88,21.88,21.86,21.86,29200.0,18.505,18.505,18.4881,18.4881,29200.0
2013-01-09 11:50:00,21.86,21.87,21.82,21.83,77200.0,18.4881,18.4965,18.4542,18.4627,77200.0
2013-01-09 11:55:00,21.83,21.84,21.82,21.83,44200.0,18.4627,18.4711,18.4542,18.4627,44200.0
2013-01-09 12:00:00,21.84,21.84,21.84,21.84,14800.0,18.4711,18.4711,18.4711,18.4711,14800.0
2013-01-09 12:05:00,21.85,21.85,21.84,21.85,52000.0,18.4796,18.4796,18.4711,18.4796,52000.0
2013-01-09 12:10:00,21.85,21.86,21.84,21.84,42800.0,18.4796,18.4881,18.4711,18.4711,42800.0
2013-01-09 12:15:00,21.85,21.85,21.83,21.83,27800.0,18.4796,18.4796,18.4627,18.4627,27800.0
2013-01-09 12:20:00,21.83,21.83,21.82,21.83,32800.0,18.4627,18.4627,18.4542,18.4627,32800.0
2013-01-09 12:25:00,21.83,21.85,21.82,21.83,60000.0,18.4627,18.4796,18.4542,18.4627,60000.0
2013-01-09 12:30:00,21.83,21.84,21.82,21.83,53400.0,18.4627,18.4711,18.4542,18.4627,53400.0
2013-01-09 12:35:00,21.84,21.84,21.82,21.83,30400.0,18.4711,18.4711,18.4542,18.4627,30400.0
2013-01-09 12:40:00,21.83,21.83,21.8,21.8,56000.0,18.4627,18.4627,18.4373,18.4373,56000.0
2013-01-09 12:45:00,21.79,21.83,21.79,21.83,42200.0,18.4289,18.4627,18.4289,18.4627,42200.0
2013-01-09 12:50:00,21.83,21.83,21.8,21.81,37800.0,18.4627,18.4627,18.4373,18.4458,37800.0
2013-01-09 12:55:00,21.81,21.84,21.81,21.84,25400.0,18.4458,18.4711,18.4458,18.4711,25400.0
2013-01-09 13:00:00,21.84,21.84,21.82,21.82,38000.0,18.4711,18.4711,18.4542,18.4542,38000.0
2013-01-09 13:05:00,21.83,21.84,21.82,21.83,49200.0,18.4627,18.4711,18.4542,18.4627,49200.0
2013-01-09 13:10:00,21.83,21.85,21.83,21.83,95200.0,18.4627,18.4796,18.4627,18.4627,95200.0
2013-01-09 13:15:00,21.83,21.85,21.83,21.85,62200.0,18.4627,18.4796,18.4627,18.4796,62200.0
2013-01-09 13:20:00,21.85,21.86,21.85,21.86,33200.0,18.4796,18.4881,18.4796,18.4881,33200.0
2013-01-09 13:25:00,21.86,21.9,21.86,21.9,38400.0,18.4881,18.5219,18.4881,18.5219,38400.0
2013-01-09 13:30:00,21.89,21.9,21.89,21.9,31800.0,18.5134,18.5219,18.5134,18.5219,31800.0
2013-01-09 13:35:00,21.9,21.9,21.86,21.88,48800.0,18.5219,18.5219,18.4881,18.505,48800.0
2013-01-09 13:40:00,21.88,21.88,21.86,21.86,26600.0,18.505,18.505,18.4881,18.4881,26600.0
2013-01-09 13:45:00,21.86,21.87,21.86,21.87,19400.0,18.4881,18.4965,18.4881,18.4965,19400.0
2013-01-09 13:50:00,21.87,21.9,21.87,21.89,49600.0,18.4965,18.5219,18.4965,18.5134,49600.0
2013-01-09 13:55:00,21.89,21.9,21.88,21.89,64200.0,18.5134,18.5219,18.505,18.5134,64200.0
2013-01-09 14:00:00,21.89,21.9,21.89,21.9,38000.0,18.5134,18.5219,18.5134,18.5219,38000.0
2013-01-09 14:05:00,21.9,21.9,21.89,21.89,80600.0,18.5219,18.5219,18.5134,18.5134,80600.0
2013-01-09 14:10:00,21.89,21.89,21.88,21.88,70400.0,18.5134,18.5134,18.505,18.505,70400.0
2013-01-09 14:15:00,21.89,21.89,21.86,21.86,37400.0,18.5134,18.5134,18.4881,18.4881,37400.0
2013-01-09 14:20:00,21.86,21.87,21.85,21.85,58600.0,18.4881,18.4965,18.4796,18.4796,58600.0
2013-01-09 14:25:00,21.85,21.86,21.83,21.84,28800.0,18.4796,18.4881,18.4627,18.4711,28800.0
2013-01-09 14:30:00,21.84,21.84,21.82,21.83,58800.0,18.4711,18.4711,18.4542,18.4627,58800.0
2013-01-09 14:35:00,21.83,21.85,21.83,21.85,81400.0,18.4627,18.4796,18.4627,18.4796,81400.0
2013-01-09 14:40:00,21.85,21.86,21.84,21.84,55400.0,18.4796,18.4881,18.4711,18.4711,55400.0
2013-01-09 14:45:00,21.84,21.86,21.84,21.86,31000.0,18.4711,18.4881,18.4711,18.4881,31000.0
2013-01-09 14:50:00,21.86,21.86,21.84,21.85,83000.0,18.4881,18.4881,18.4711,18.4796,83000.0
2013-01-09 14:55:00,21.85,21.86,21.85,21.86,39400.0,18.4796,18.4881,18.4796,18.4881,39400.0
2013-01-09 15:00:00,21.86,21.86,21.84,21.85,83800.0,18.4881,18.4881,18.4711,18.4796,83800.0
2013-01-09 15:05:00,21.84,21.85,21.84,21.84,71000.0,18.4711,18.4796,18.4711,18.4711,71000.0
2013-01-09 15:10:00,21.84,21.86,21.84,21.86,63000.0,18.4711,18.4881,18.4711,18.4881,63000.0
2013-01-09 15:15:00,21.85,21.86,21.84,21.84,48600.0,18.4796,18.4881,18.4711,18.4711,48600.0
2013-01-09 15:20:00,21.84,21.86,21.83,21.84,99200.0,18.4711,18.4881,18.4627,18.4711,99200.0
2013-01-09 15:25:00,21.84,21.85,21.83,21.84,192800.0,18.4711,18.4796,18.4627,18.4711,192800.0
2013-01-09 15:30:00,21.84,21.85,21.82,21.84,77200.0,18.4711,18.4796,18.4542,18.4711,77200.0
2013-01-09 15:35:00,21.83,21.84,21.81,21.82,80600.0,18.4627,18.4711,18.4458,18.4542,80600.0
2013-01-09 15:40:00,21.82,21.82,21.8,21.82,167600.0,18.4542,18.4542,18.4373,18.4542,167600.0
2013-01-09 15:45:00,21.81,21.83,21.81,21.83,106800.0,18.4458,18.4627,18.4458,18.4627,106800.0
2013-01-09 15:50:00,21.82,21.84,21.82,21.82,140000.0,18.4542,18.4711,18.4542,18.4542,140000.0
2013-01-09 15:55:00,21.82,21.83,21.82,21.83,257800.0,18.4542,18.4627,18.4542,18.4627,257800.0
2013-01-10 09:30:00,21.87,21.91,21.8,21.83,131600.0,18.4965,18.5304,18.4373,18.4627,131600.0
2013-01-10 09:35:00,21.84,21.84,21.76,21.79,43800.0,18.4711,18.4711,18.4035,18.4289,43800.0
2013-01-10 09:40:00,21.78,21.78,21.67,21.74,71200.0,18.4204,18.4204,18.3274,18.3866,71200.0
2013-01-10 09:45:00,21.74,21.74,21.66,21.73,88600.0,18.3866,18.3866,18.3189,18.3781,88600.0
2013-01-10 09:50:00,21.73,21.74,21.68,21.7,72600.0,18.3781,18.3866,18.3358,18.3527,72600.0
2013-01-10 09:55:00,21.7,21.74,21.7,21.72,55400.0,18.3527,18.3866,18.3527,18.3697,55400.0
2013-01-10 10:00:00,21.72,21.75,21.72,21.75,116400.0,18.3697,18.395,18.3697,18.395,116400.0
2013-01-10 10:05:00,21.76,21.81,21.76,21.81,95000.0,18.4035,18.4458,18.4035,18.4458,95000.0
2013-01-10 10:10:00,21.81,21.81,21.78,21.78,56800.0,18.4458,18.4458,18.4204,18.4204,56800.0
2013-01-10 10:15:00,21.78,21.8,21.74,21.8,139400.0,18.4204,18.4373,18.3866,18.4373,139400.0
2013-01-10 10:20:00,21.8,21.82,21.79,21.8,126200.0,18.4373,18.4542,18.4289,18.4373,126200.0
2013-01-10 10:25:00,21.79,21.83,21.79,21.8,61600.0,18.4289,18.4627,18.4289,18.4373,61600.0
2013-01-10 10:30:00,21.8,21.81,21.77,21.81,135400.0,18.4373,18.4458,18.4119,18.4458,135400.0
2013-01-10 10:35:00,21.8,21.82,21.77,21.81,86600.0,18.4373,18.4542,18.4119,18.4458,86600.0
2013-01-10 10:40:00,21.8,21.8,21.76,21.76,48600.0,18.4373,18.4373,18.4035,18.4035,48600.0
2013-01-10 10:45:00,21.75,21.76,21.73,21.75,78200.0,18.395,18.4035,18.3781,18.395,78200.0
2013-01-10 10:50:00,21.75,21.82,21.75,21.81,55000.0,18.395,18.4542,18.395,18.4458,55000.0
2013-01-10 10:55:00,21.8,21.81,21.75,21.75,93400.0,18.4373,18.4458,18.395,18.395,93400.0
2013-01-10 11:00:00,21.75,21.75,21.73,21.75,124400.0,18.395,18.395,18.3781,18.395,124400.0
2013-01-10 11:05:00,21.75,21.78,21.74,21.78,65400.0,18.395,18.4204,18.3866,18.4204,65400.0
2013-01-10 11:10:00,21.78,21.79,21.77,21.78,97600.0,18.4204,18.4289,18.4119,18.4204,97600.0
2013-01-10 11:15:00,21.77,21.78,21.75,21.75,87800.0,18.4119,18.4204,18.395,18.395,87800.0
2013-01-10 11:20:00,21.75,21.75,21.73,21.73,50200.0,18.395,18.395,18.3781,18.3781,50200.0
2013-01-10 11:25:00,21.74,21.75,21.73,21.75,38800.0,18.3866,18.395,18.3781,18.395,38800.0
2013-01-10 11:30:00,21.75,21.76,21.74,21.75,44400.0,18.395,18.4035,18.3866,18.395,44400.0
2013-01-10 11:35:00,21.75,21.77,21.75,21.75,29200.0,18.395,18.4119,18.395,18.395,29200.0
2013-01-10 11:40:00,21.75,21.75,21.71,21.72,34000.0,18.395,18.395,18.3612,18.3697,34000.0
2013-01-10 11:45:00,21.72,21.74,21.71,21.73,56600.0,18.3697,18.3866,18.3612,18.3781,56600.0
2013-01-10 11:50:00,21.73,21.73,21.71,21.71,40200.0,18.3781,18.3781,18.3612,18.3612,40200.0
2013-01-10 11:55:00,21.71,21.72,21.7,21.72,48400.0,18.3612,18.3697,18.3527,18.3697,48400.0
2013-01-10 12:00:00,21.72,21.73,21.71,21.71,20600.0,18.3697,18.3781,18.3612,18.3612,20600.0
2013-01-10 12:05:00,21.71,21.73,21.7,21.73,39800.0,18.3612,18.3781,18.3527,18.3781,39800.0
2013-01-10 12:10:00,21.73,21.76,21.73,21.76,36600.0,18.3781,18.4035,18.3781,18.4035,36600.0
2013-01-10 12:15:00,21.77,21.78,21.75,21.78,52200.0,18.4119,18.4204,18.395,18.4204,52200.0
2013-01-10 12:20:00,21.79,21.79,21.78,21.78,34000.0,18.4289,18.4289,18.4204,18.4204,34000.0
2013-01-10 12:25:00,21.78,21.8,21.78,21.8,31800.0,18.4204,18.4373,18.4204,18.4373,31800.0
2013-01-10 12:30:00,21.8,21.82,21.79,21.82,51800.0,18.4373,18.4542,18.4289,18.4542,51800.0
2013-01-10 12:35:00,21.82,21.83,21.81,21.81,56400.0,18.4542,18.4627,18.4458,18.4458,56400.0
2013-01-10 12:40:00,21.82,21.84,21.82,21.82,42000.0,18.4542,18.4711,18.4542,18.4542,42000.0
2013-01-10 12:45:00,21.82,21.83,21.81,21.82,56800.0,18.4542,18.4627,18.4458,18.4542,56800.0
2013-01-10 12:50:00,21.82,21.83,21.81,21.83,31000.0,18.4542,18.4627,18.4458,18.4627,31000.0
2013-01-10 12:55:00,21.82,21.86,21.82,21.85,50400.0,18.4542,18.4881,18.4542,18.4796,50400.0
2013-01-10 13:00:00,21.86,21.86,21.84,21.85,29200.0,18.4881,18.4881,18.4711,18.4796,29200.0
2013-01-10 13:05:00,21.84,21.85,21.84,21.84,51200.0,18.4711,18.4796,18.4711,18.4711,51200.0
2013-01-10 13:10:00,21.84,21.85,21.82,21.82,48200.0,18.4711,18.4796,18.4542,18.4542,48200.0
2013-01-10 13:15:00,21.82,21.83,21.82,21.82,32600.0,18.4542,18.4627,18.4542,18.4542,32600.0
2013-01-10 13:20:00,21.82,21.83,21.82,21.83,36000.0,18.4542,18.4627,18.4542,18.4627,36000.0
2013-01-10 13:25:00,21.83,21.83,21.8,21.8,68800.0,18.4627,18.4627,18.4373,18.4373,68800.0
2013-01-10 13:30:00,21.8,21.82,21.8,21.82,71400.0,18.4373,18.4542,18.4373,18.4542,71400.0
2013-01-10 13:35:00,21.82,21.82,21.79,21.8,64600.0,18.4542,18.4542,18.4289,18.4373,64600.0
2013-01-10 13:40:00,21.81,21.82,21.79,21.8,26800.0,18.4458,18.4542,18.4289,18.4373,26800.0
2013-01-10 13:45:00,21.79,21.8,21.79,21.8,51200.0,18.4289,18.4373,18.4289,18.4373,51200.0
2013-01-10 13:50:00,21.79,21.8,21.79,21.8,26400.0,18.4289,18.4373,18.4289,18.4373,26400.0
2013-01-10 13:55:00,21.79,21.81,21.79,21.81,43600.0,18.4289,18.4458,18.4289,18.4458,43600.0
2013-01-10 14:00:00,21.8,21.81,21.79,21.8,35600.0,18.4373,18.4458,18.4289,18.4373,35600.0
2013-01-10 14:05:00,21.8,21.81,21.8,21.8,30200.0,18.4373,18.4458,18.4373,18.4373,30200.0
2013-01-10 14:10:00,21.8,21.8,21.77,21.77,120000.0,18.4373,18.4373,18.4119,18.4119,120000.0
2013-01-10 14:15:00,21.78,21.78,21.77,21.78,49600.0,18.4204,18.4204,18.4119,18.4204,49600.0
2013-01-10 14:20:00,21.78,21.79,21.77,21.77,66200.0,18.4204,18.4289,18.4119,18.4119,66200.0
2013-01-10 14:25:00,21.78,21.79,21.77,21.77,45000.0,18.4204,18.4289,18.4119,18.4119,45000.0
2013-01-10 14:30:00,21.78,21.8,21.78,21.8,63000.0,18.4204,18.4373,18.4204,18.4373,63000.0
2013-01-10 14:35:00,21.8,21.83,21.8,21.83,73200.0,18.4373,18.4627,18.4373,18.4627,73200.0
2013-01-10 14:40:00,21.83,21.86,21.82,21.85,84000.0,18.4627,18.4881,18.4542,18.4796,84000.0
2013-01-10 14:45:00,21.85,21.87,21.84,21.86,83600.0,18.4796,18.4965,18.4711,18.4881,83600.0
2013-01-10 14:50:00,21.86,21.89,21.86,21.88,53800.0,18.4881,18.5134,18.4881,18.505,53800.0
2013-01-10 14:55:00,21.88,21.89,21.86,21.86,51800.0,18.505,18.5134,18.4881,18.4881,51800.0
2013-01-10 15:00:00,21.86,21.89,21.86,21.89,73200.0,18.4881,18.5134,18.4881,18.5134,73200.0
2013-01-10 15:05:00,21.88,21.89,21.87,21.88,55200.0,18.505,18.5134,18.4965,18.505,55200.0
2013-01-10 15:10:00,21.88,21.88,21.85,21.86,74600.0,18.505,18.505,18.4796,18.4881,74600.0
2013-01-10 15:15:00,21.86,21.86,21.83,21.85,49400.0,18.4881,18.4881,18.4627,18.4796,49400.0
2013-01-10 15:20:00,21.84,21.85,21.83,21.85,88200.0,18.4711,18.4796,18.4627,18.4796,88200.0
2013-01-10 15:25:00,21.85,21.86,21.84,21.85,75600.0,18.4796,18.4881,18.4711,18.4796,75600.0
2013-01-10 15:30:00,21.85,21.86,21.84,21.86,107000.0,18.4796,18.4881,18.4711,18.4881,107000.0
2013-01-10 15:35:00,21.86,21.86,21.85,21.85,51800.0,18.4881,18.4881,18.4796,18.4796,51800.0
2013-01-10 15:40:00,21.85,21.86,21.83,21.86,127600.0,18.4796,18.4881,18.4627,18.4881,127600.0
2013-01-10 15:45:00,21.86,21.86,21.85,21.86,132000.0,18.4881,18.4881,18.4796,18.4881,132000.0
2013-01-10 15:50:00,21.86,21.86,21.84,21.84,103400.0,18.4881,18.4881,18.4711,18.4711,103400.0
2013-01-10 15:55:00,21.84,21.86,21.83,21.86,291200.0,18.4711,18.4881,18.4627,18.4881,291200.0
2013-01-11 09:30:00,21.86,21.97,21.83,21.92,102600.0,18.4881,18.5811,18.4627,18.5388,102600.0
2013-01-11 09:35:00,21.91,21.94,21.85,21.89,55000.0,18.5304,18.5557,18.4796,18.5134,55000.0
2013-01-11 09:40:00,21.89,21.89,21.84,21.86,35000.0,18.5134,18.5134,18.4711,18.4881,35000.0
2013-01-11 09:45:00,21.86,21.9,21.84,21.86,62600.0,18.4881,18.5219,18.4711,18.4881,62600.0
2013-01-11 09:50:00,21.86,21.86,21.83,21.84,46200.0,18.4881,18.4881,18.4627,18.4711,46200.0
2013-01-11 09:55:00,21.85,21.86,21.81,21.86,67600.0,18.4796,18.4881,18.4458,18.4881,67600.0
2013-01-11 10:00:00,21.86,21.86,21.83,21.86,74400.0,18.4881,18.4881,18.4627,18.4881,74400.0
2013-01-11 10:05:00,21.86,21.86,21.83,21.85,84400.0,18.4881,18.4881,18.4627,18.4796,84400.0
2013-01-11 10:10:00,21.85,21.9,21.85,21.89,124600.0,18.4796,18.5219,18.4796,18.5134,124600.0
2013-01-11 10:15:00,21.9,21.93,21.89,21.91,111200.0,18.5219,18.5473,18.5134,18.5304,111200.0
2013-01-11 10:20:00,21.9,21.9,21.85,21.86,39400.0,18.5219,18.5219,18.4796,18.4881,39400.0
2013-01-11 10:25:00,21.85,21.88,21.85,21.87,38800.0,18.4796,18.505,18.4796,18.4965,38800.0
2013-01-11 10:30:00,21.88,21.91,21.88,21.91,53400.0,18.505,18.5304,18.505,18.5304,53400.0
2013-01-11 10:35:00,21.91,21.95,21.91,21.95,67800.0,18.5304,18.5642,18.5304,18.5642,67800.0
2013-01-11 10:40:00,21.95,21.96,21.93,21.96,101200.0,18.5642,18.5726,18.5473,18.5726,101200.0
2013-01-11 10:45:00,21.96,21.99,21.95,21.99,59000.0,18.5726,18.598,18.5642,18.598,59000.0
2013-01-11 10:50:00,21.99,21.99,21.96,21.96,68800.0,18.598,18.598,18.5726,18.5726,68800.0
2013-01-11 10:55:00,21.96,21.97,21.95,21.96,30400.0,18.5726,18.5811,18.5642,18.5726,30400.0
2013-01-11 11:00:00,21.96,21.97,21.93,21.95,126800.0,18.5726,18.5811,18.5473,18.5642,126800.0
2013-01-11 11:05:00,21.95,21.98,21.92,21.92,63200.0,18.5642,18.5896,18.5388,18.5388,63200.0
2013-01-11 11:10:00,21.91,21.93,21.91,21.92,28200.0,18.5304,18.5473,18.5304,18.5388,28200.0
2013-01-11 11:15:00,21.93,21.93,21.91,21.91,51400.0,18.5473,18.5473,18.5304,18.5304,51400.0
2013-01-11 11:20:00,21.91,21.91,21.9,21.9,26000.0,18.5304,18.5304,18.5219,18.5219,26000.0
2013-01-11 11:25:00,21.9,21.9,21.86,21.86,124600.0,18.5219,18.5219,18.4881,18.4881,124600.0
2013-01-11 11:30:00,21.86,21.88,21.86,21.88,31000.0,18.4881,18.505,18.4881,18.505,31000.0
2013-01-11 11:35:00,21.88,21.92,21.88,21.92,35400.0,18.505,18.5388,18.505,18.5388,35400.0
2013-01-11 11:40:00,21.92,21.93,21.91,21.93,237600.0,18.5388,18.5473,18.5304,18.5473,237600.0
2013-01-11 11:45:00,21.93,21.94,21.91,21.93,112200.0,18.5473,18.5557,18.5304,18.5473,112200.0
2013-01-11 11:50:00,21.93,21.95,21.93,21.95,34200.0,18.5473,18.5642,18.5473,18.5642,34200.0
2013-01-11 11:55:00,21.95,22.02,21.94,22.01,192200.0,18.5642,18.6234,18.5557,18.6149,192200.0
2013-01-11 12:00:00,22.01,22.02,21.97,21.98,168600.0,18.6149,18.6234,18.5811,18.5896,168600.0
2013-01-11 12:05:00,21.97,21.98,21.94,21.95,95400.0,18.5811,18.5896,18.5557,18.5642,95400.0
2013-01-11 12:10:00,21.96,21.96,21.92,21.93,73200.0,18.5726,18.5726,18.5388,18.5473,73200.0
2013-01-11 12:15:00,21.93,21.95,21.93,21.95,61200.0,18.5473,18.5642,18.5473,18.5642,61200.0
2013-01-11 12:20:00,21.94,21.96,21.93,21.95,157400.0,18.5557,18.5726,18.5473,18.5642,157400.0
2013-01-11 12:25:00,21.95,21.95,21.93,21.93,23000.0,18.5642,18.5642,18.5473,18.5473,23000.0
2013-01-11 12:30:00,21.93,21.95,21.93,21.94,127000.0,18.5473,18.5642,18.5473,18.5557,127000.0
2013-01-11 12:35:00,21.95,21.96,21.93,21.96,56600.0,18.5642,18.5726,18.5473,18.5726,56600.0
2013-01-11 12:40:00,21.96,22.01,21.96,22.01,119600.0,18.5726,18.6149,18.5726,18.6149,119600.0
2013-01-11 12:45:00,22.01,22.01,21.99,22.0,87600.0,18.6149,18.6149,18.598,18.6065,87600.0
2013-01-11 12:50:00,22.0,22.02,22.0,22.01,73000.0,18.6065,18.6234,18.6065,18.6149,73000.0
2013-01-11 12:55:00,22.01,22.03,22.0,22.01,138400.0,18.6149,18.6318,18.6065,18.6149,138400.0
2013-01-11 13:00:00,22.01,22.02,22.0,22.0,90200.0,18.6149,18.6234,18.6065,18.6065,90200.0
2013-01-11 13:05:00,22.0,22.0,22.0,22.0,30000.0,18.6065,18.6065,18.6065,18.6065,30000.0
2013-01-11 13:10:00,22.0,22.02,22.0,22.0,104200.0,18.6065,18.6234,18.6065,18.6065,104200.0
2013-01-11 13:15:00,22.0,22.0,22.0,22.0,77200.0,18.6065,18.6065,18.6065,18.6065,77200.0
2013-01-11 13:20:00,22.0,22.0,21.98,21.99,109600.0,18.6065,18.6065,18.5896,18.598,109600.0
2013-01-11 13:25:00,21.99,22.0,21.99,22.0,45400.0,18.598,18.6065,18.598,18.6065,45400.0
2013-01-11 13:30:00,21.99,22.01,21.99,22.01,96200.0,18.598,18.6149,18.598,18.6149,96200.0
2013-01-11 13:35:00,22.01,22.01,22.0,22.0,43200.0,18.6149,18.6149,18.6065,18.6065,43200.0
2013-01-11 13:40:00,22.0,22.01,22.0,22.0,69400.0,18.6065,18.6149,18.6065,18.6065,69400.0
2013-01-11 13:45:00,22.0,22.02,21.99,22.0,80000.0,18.6065,18.6234,18.598,18.6065,80000.0
2013-01-11 13:50:00,22.0,22.0,21.98,21.98,40200.0,18.6065,18.6065,18.5896,18.5896,40200.0
2013-01-11 13:55:00,21.99,21.99,21.95,21.96,40200.0,18.598,18.598,18.5642,18.5726,40200.0
2013-01-11 14:00:00,21.95,21.98,21.95,21.96,105200.0,18.5642,18.5896,18.5642,18.5726,105200.0
2013-01-11 14:05:00,21.96,21.96,21.94,21.95,43800.0,18.5726,18.5726,18.5557,18.5642,43800.0
2013-01-11 14:10:00,21.95,21.98,21.94,21.96,213600.0,18.5642,18.5896,18.5557,18.5726,213600.0
2013-01-11 14:15:00,21.96,21.96,21.95,21.96,43000.0,18.5726,18.5726,18.5642,18.5726,43000.0
2013-01-11 14:20:00,21.97,22.02,21.97,22.0,97000.0,18.5811,18.6234,18.5811,18.6065,97000.0
2013-01-11 14:25:00,22.0,22.0,21.99,22.0,22000.0,18.6065,18.6065,18.598,18.6065,22000.0
2013-01-11 14:30:00,22.0,22.02,21.99,22.0,61200.0,18.6065,18.6234,18.598,18.6065,61200.0
2013-01-11 14:35:00,22.01,22.01,22.0,22.0,63200.0,18.6149,18.6149,18.6065,18.6065,63200.0
2013-01-11 14:40:00,22.0,22.0,22.0,22.0,98200.0,18.6065,18.6065,18.6065,18.6065,98200.0
2013-01-11 14:45:00,22.0,22.01,22.0,22.0,83400.0,18.6065,18.6149,18.6065,18.6065,83400.0
2013-01-11 14:50:00,22.0,22.02,22.0,22.02,33000.0,18.6065,18.6234,18.6065,18.6234,33000.0
2013-01-11 14:55:00,22.02,22.02,22.0,22.0,40600.0,18.6234,18.6234,18.6065,18.6065,40600.0
2013-01-11 15:00:00,22.0,22.0,21.97,21.98,59600.0,18.6065,18.6065,18.5811,18.5896,59600.0
2013-01-11 15:05:00,21.97,21.98,21.96,21.97,55600.0,18.5811,18.5896,18.5726,18.5811,55600.0
2013-01-11 15:10:00,21.97,21.98,21.96,21.96,60800.0,18.5811,18.5896,18.5726,18.5726,60800.0
2013-01-11 15:15:00,21.96,21.97,21.95,21.95,88800.0,18.5726,18.5811,18.5642,18.5642,88800.0
2013-01-11 15:20:00,21.95,21.97,21.95,21.96,76000.0,18.5642,18.5811,18.5642,18.5726,76000.0
2013-01-11 15:25:00,21.95,21.98,21.95,21.98,47200.0,18.5642,18.5896,18.5642,18.5896,47200.0
2013-01-11 15:30:00,21.98,21.98,21.95,21.96,103800.0,18.5896,18.5896,18.5642,18.5726,103800.0
2013-01-11 15:35:00,21.96,21.98,21.96,21.97,126400.0,18.5726,18.5896,18.5726,18.5811,126400.0
2013-01-11 15:40:00,21.96,21.98,21.96,21.98,92800.0,18.5726,18.5896,18.5726,18.5896,92800.0
2013-01-11 15:45:00,21.98,21.99,21.97,21.98,154200.0,18.5896,18.598,18.5811,18.5896,154200.0
2013-01-11 15:50:00,21.97,21.99,21.97,21.97,146800.0,18.5811,18.598,18.5811,18.5811,146800.0
2013-01-11 15:55:00,21.97,21.98,21.95,21.98,403800.0,18.5811,18.5896,18.5642,18.5896,403800.0
2013-01-14 09:30:00,21.92,21.99,21.91,21.98,183400.0,18.5388,18.598,18.5304,18.5896,183400.0
2013-01-14 09:35:00,21.98,22.0,21.96,21.99,44400.0,18.5896,18.6065,18.5726,18.598,44400.0
2013-01-14 09:40:00,21.99,22.02,21.9,21.9,87400.0,18.598,18.6234,18.5219,18.5219,87400.0
2013-01-14 09:45:00,21.91,21.94,21.9,21.92,27000.0,18.5304,18.5557,18.5219,18.5388,27000.0
2013-01-14 09:50:00,21.91,21.93,21.88,21.88,77200.0,18.5304,18.5473,18.505,18.505,77200.0
2013-01-14 09:55:00,21.88,21.93,21.88,21.89,102000.0,18.505,18.5473,18.505,18.5134,102000.0
2013-01-14 10:00:00,21.88,21.95,21.87,21.94,76600.0,18.505,18.5642,18.4965,18.5557,76600.0
2013-01-14 10:05:00,21.93,21.93,21.91,21.91,26800.0,18.5473,18.5473,18.5304,18.5304,26800.0
2013-01-14 10:10:00,21.91,21.93,21.91,21.93,18000.0,18.5304,18.5473,18.5304,18.5473,18000.0
2013-01-14 10:15:00,21.93,21.93,21.88,21.88,29800.0,18.5473,18.5473,18.505,18.505,29800.0
2013-01-14 10:20:00,21.88,21.89,21.86,21.86,45400.0,18.505,18.5134,18.4881,18.4881,45400.0
2013-01-14 10:25:00,21.87,21.87,21.77,21.78,101800.0,18.4965,18.4965,18.4119,18.4204,101800.0
2013-01-14 10:30:00,21.79,21.91,21.78,21.9,78800.0,18.4289,18.5304,18.4204,18.5219,78800.0
2013-01-14 10:35:00,21.9,21.92,21.88,21.9,49200.0,18.5219,18.5388,18.505,18.5219,49200.0
2013-01-14 10:40:00,21.89,21.93,21.88,21.93,29800.0,18.5134,18.5473,18.505,18.5473,29800.0
2013-01-14 10:45:00,21.93,21.94,21.93,21.94,20800.0,18.5473,18.5557,18.5473,18.5557,20800.0
2013-01-14 10:50:00,21.93,21.93,21.91,21.92,33800.0,18.5473,18.5473,18.5304,18.5388,33800.0
2013-01-14 10:55:00,21.92,21.93,21.91,21.91,23400.0,18.5388,18.5473,18.5304,18.5304,23400.0
2013-01-14 11:00:00,21.91,21.93,21.9,21.91,103600.0,18.5304,18.5473,18.5219,18.5304,103600.0
2013-01-14 11:05:00,21.91,21.92,21.88,21.89,48000.0,18.5304,18.5388,18.505,18.5134,48000.0
2013-01-14 11:10:00,21.89,21.93,21.89,21.92,60400.0,18.5134,18.5473,18.5134,18.5388,60400.0
2013-01-14 11:15:00,21.92,21.93,21.9,21.9,45800.0,18.5388,18.5473,18.5219,18.5219,45800.0
2013-01-14 11:20:00,21.91,21.91,21.89,21.9,14600.0,18.5304,18.5304,18.5134,18.5219,14600.0
2013-01-14 11:25:00,21.9,21.93,21.9,21.93,66800.0,18.5219,18.5473,18.5219,18.5473,66800.0
2013-01-14 11:30:00,21.93,21.95,21.93,21.93,60600.0,18.5473,18.5642,18.5473,18.5473,60600.0
2013-01-14 11:35:00,21.94,21.95,21.9,21.9,47400.0,18.5557,18.5642,18.5219,18.5219,47400.0
2013-01-14 11:40:00,21.9,21.9,21.88,21.9,39200.0,18.5219,18.5219,18.505,18.5219,39200.0
2013-01-14 11:45:00,21.91,21.93,21.91,21.93,15000.0,18.5304,18.5473,18.5304,18.5473,15000.0
2013-01-14 11:50:00,21.93,21.94,21.92,21.94,31800.0,18.5473,18.5557,18.5388,18.5557,31800.0
2013-01-14 11:55:00,21.93,21.95,21.93,21.95,39200.0,18.5473,18.5642,18.5473,18.5642,39200.0
2013-01-14 12:00:00,21.95,21.97,21.94,21.94,39200.0,18.5642,18.5811,18.5557,18.5557,39200.0
2013-01-14 12:05:00,21.94,21.95,21.91,21.91,23400.0,18.5557,18.5642,18.5304,18.5304,23400.0
2013-01-14 12:10:00,21.91,21.94,21.91,21.93,22400.0,18.5304,18.5557,18.5304,18.5473,22400.0
2013-01-14 12:15:00,21.93,21.93,21.9,21.91,18000.0,18.5473,18.5473,18.5219,18.5304,18000.0
2013-01-14 12:20:00,21.91,21.92,21.88,21.88,33600.0,18.5304,18.5388,18.505,18.505,33600.0
2013-01-14 12:25:00,21.88,21.89,21.88,21.89,20200.0,18.505,18.5134,18.505,18.5134,20200.0
2013-01-14 12:30:00,21.89,21.93,21.89,21.89,263400.0,18.5134,18.5473,18.5134,18.5134,263400.0
2013-01-14 12:35:00,21.89,21.89,21.88,21.88,14000.0,18.5134,18.5134,18.505,18.505,14000.0
2013-01-14 12:40:00,21.88,21.9,21.88,21.89,25000.0,18.505,18.5219,18.505,18.5134,25000.0
2013-01-14 12:45:00,21.89,21.92,21.89,21.9,47800.0,18.5134,18.5388,18.5134,18.5219,47800.0
2013-01-14 12:50:00,21.9,21.93,21.9,21.92,32400.0,18.5219,18.5473,18.5219,18.5388,32400.0
2013-01-14 12:55:00,21.92,21.95,21.92,21.95,42800.0,18.5388,18.5642,18.5388,18.5642,42800.0
2013-01-14 13:00:00,21.94,21.94,21.92,21.93,28800.0,18.5557,18.5557,18.5388,18.5473,28800.0
2013-01-14 13:05:00,21.94,21.95,21.94,21.95,18800.0,18.5557,18.5642,18.5557,18.5642,18800.0
2013-01-14 13:10:00,21.94,21.95,21.93,21.93,11800.0,18.5557,18.5642,18.5473,18.5473,11800.0
2013-01-14 13:15:00,21.93,21.95,21.93,21.95,40600.0,18.5473,18.5642,18.5473,18.5642,40600.0
2013-01-14 13:20:00,21.95,21.97,21.94,21.96,42200.0,18.5642,18.5811,18.5557,18.5726,42200.0
2013-01-14 13:25:00,21.97,21.97,21.96,21.96,16600.0,18.5811,18.5811,18.5726,18.5726,16600.0
2013-01-14 13:30:00,21.97,21.97,21.96,21.97,21400.0,18.5811,18.5811,18.5726,18.5811,21400.0
2013-01-14 13:35:00,21.96,21.97,21.95,21.96,14000.0,18.5726,18.5811,18.5642,18.5726,14000.0
2013-01-14 13:40:00,21.96,21.97,21.96,21.97,21000.0,18.5726,18.5811,18.5726,18.5811,21000.0
2013-01-14 13:45:00,21.97,21.97,21.93,21.94,37200.0,18.5811,18.5811,18.5473,18.5557,37200.0
2013-01-14 13:50:00,21.95,21.96,21.94,21.94,39400.0,18.5642,18.5726,18.5557,18.5557,39400.0
2013-01-14 13:55:00,21.94,21.95,21.9,21.92,59600.0,18.5557,18.5642,18.5219,18.5388,59600.0
2013-01-14 14:00:00,21.91,21.92,21.9,21.92,62800.0,18.5304,18.5388,18.5219,18.5388,62800.0
2013-01-14 14:05:00,21.92,21.92,21.89,21.91,66000.0,18.5388,18.5388,18.5134,18.5304,66000.0
2013-01-14 14:10:00,21.91,21.92,21.89,21.9,32800.0,18.5304,18.5388,18.5134,18.5219,32800.0
2013-01-14 14:15:00,21.9,21.9,21.89,21.9,28400.0,18.5219,18.5219,18.5134,18.5219,28400.0
2013-01-14 14:20:00,21.9,21.91,21.89,21.89,36200.0,18.5219,18.5304,18.5134,18.5134,36200.0
2013-01-14 14:25:00,21.9,21.92,21.9,21.91,56800.0,18.5219,18.5388,18.5219,18.5304,56800.0
2013-01-14 14:30:00,21.91,21.93,21.91,21.93,49600.0,18.5304,18.5473,18.5304,18.5473,49600.0
2013-01-14 14:35:00,21.92,21.93,21.92,21.92,88200.0,18.5388,18.5473,18.5388,18.5388,88200.0
2013-01-14 14:40:00,21.92,21.94,21.92,21.93,67800.0,18.5388,18.5557,18.5388,18.5473,67800.0
2013-01-14 14:45:00,21.93,21.95,21.93,21.95,67800.0,18.5473,18.5642,18.5473,18.5642,67800.0
2013-01-14 14:50:00,21.95,21.96,21.93,21.95,97400.0,18.5642,18.5726,18.5473,18.5642,97400.0
2013-01-14 14:55:00,21.96,21.97,21.95,21.96,48600.0,18.5726,18.5811,18.5642,18.5726,48600.0
2013-01-14 15:00:00,21.96,21.97,21.95,21.95,49800.0,18.5726,18.5811,18.5642,18.5642,49800.0
2013-01-14 15:05:00,21.95,21.97,21.95,21.97,72400.0,18.5642,18.5811,18.5642,18.5811,72400.0
2013-01-14 15:10:00,21.97,21.98,21.96,21.97,75200.0,18.5811,18.5896,18.5726,18.5811,75200.0
2013-01-14 15:15:00,21.97,21.99,21.96,21.96,108800.0,18.5811,18.598,18.5726,18.5726,108800.0
2013-01-14 15:20:00,21.96,21.98,21.96,21.98,54000.0,18.5726,18.5896,18.5726,18.5896,54000.0
2013-01-14 15:25:00,21.98,21.99,21.96,21.96,112400.0,18.5896,18.598,18.5726,18.5726,112400.0
2013-01-14 15:30:00,21.96,21.97,21.92,21.93,131400.0,18.5726,18.5811,18.5388,18.5473,131400.0
2013-01-14 15:35:00,21.92,21.93,21.87,21.88,211000.0,18.5388,18.5473,18.4965,18.505,211000.0
2013-01-14 15:40:00,21.88,21.93,21.88,21.93,134400.0,18.505,18.5473,18.505,18.5473,134400.0
2013-01-14 15:45:00,21.93,21.94,21.92,21.93,144800.0,18.5473,18.5557,18.5388,18.5473,144800.0
2013-01-14 15:50:00,21.93,21.95,21.93,21.94,196400.0,18.5473,18.5642,18.5473,18.5557,196400.0
2013-01-14 15:55:00,21.94,21.97,21.93,21.97,277800.0,18.5557,18.5811,18.5473,18.5811,277800.0
2013-01-15 09:30:00,21.93,21.99,21.84,21.98,158200.0,18.5473,18.598,18.4711,18.5896,158200.0
2013-01-15 09:35:00,21.97,22.0,21.97,21.99,73200.0,18.5811,18.6065,18.5811,18.598,73200.0
2013-01-15 09:40:00,21.99,22.04,21.99,22.02,140000.0,18.598,18.6403,18.598,18.6234,140000.0
2013-01-15 09:45:00,22.01,22.07,22.0,22.06,124600.0,18.6149,18.6657,18.6065,18.6572,124600.0
2013-01-15 09:50:00,22.06,22.11,22.05,22.11,174200.0,18.6572,18.6995,18.6488,18.6995,174200.0
2013-01-15 09:55:00,22.11,22.16,22.09,22.13,285000.0,18.6995,18.7418,18.6826,18.7164,285000.0
2013-01-15 10:00:00,22.13,22.2,22.13,22.15,152000.0,18.7164,18.7756,18.7164,18.7333,152000.0
2013-01-15 10:05:00,22.15,22.19,22.15,22.19,120600.0,18.7333,18.7672,18.7333,18.7672,120600.0
2013-01-15 10:10:00,22.18,22.21,22.17,22.18,102000.0,18.7587,18.7841,18.7502,18.7587,102000.0
2013-01-15 10:15:00,22.19,22.19,22.16,22.16,69800.0,18.7672,18.7672,18.7418,18.7418,69800.0
2013-01-15 10:20:00,22.17,22.17,22.1,22.1,127000.0,18.7502,18.7502,18.691,18.691,127000.0
2013-01-15 10:25:00,22.1,22.11,22.07,22.1,144200.0,18.691,18.6995,18.6657,18.691,144200.0
2013-01-15 10:30:00,22.1,22.12,22.1,22.11,62000.0,18.691,18.708,18.691,18.6995,62000.0
2013-01-15 10:35:00,22.11,22.11,22.11,22.11,59200.0,18.6995,18.6995,18.6995,18.6995,59200.0
2013-01-15 10:40:00,22.11,22.11,22.08,22.11,94000.0,18.6995,18.6995,18.6741,18.6995,94000.0
2013-01-15 10:45:00,22.11,22.11,22.09,22.09,68400.0,18.6995,18.6995,18.6826,18.6826,68400.0
2013-01-15 10:50:00,22.1,22.11,22.08,22.11,56600.0,18.691,18.6995,18.6741,18.6995,56600.0
2013-01-15 10:55:00,22.11,22.13,22.11,22.11,54400.0,18.6995,18.7164,18.6995,18.6995,54400.0
2013-01-15 11:00:00,22.11,22.12,22.11,22.11,26400.0,18.6995,18.708,18.6995,18.6995,26400.0
2013-01-15 11:05:00,22.11,22.12,22.11,22.11,113200.0,18.6995,18.708,18.6995,18.6995,113200.0
2013-01-15 11:10:00,22.11,22.11,22.07,22.08,92000.0,18.6995,18.6995,18.6657,18.6741,92000.0
2013-01-15 11:15:00,22.08,22.1,22.08,22.09,98800.0,18.6741,18.691,18.6741,18.6826,98800.0
2013-01-15 11:20:00,22.1,22.11,22.09,22.1,76200.0,18.691,18.6995,18.6826,18.691,76200.0
2013-01-15 11:25:00,22.09,22.1,22.08,22.09,93000.0,18.6826,18.691,18.6741,18.6826,93000.0
2013-01-15 11:30:00,22.09,22.1,22.09,22.1,43600.0,18.6826,18.691,18.6826,18.691,43600.0
2013-01-15 11:35:00,22.1,22.1,22.09,22.1,84400.0,18.691,18.691,18.6826,18.691,84400.0
2013-01-15 11:40:00,22.1,22.11,22.09,22.1,75800.0,18.691,18.6995,18.6826,18.691,75800.0
2013-01-15 11:45:00,22.1,22.13,22.1,22.12,71600.0,18.691,18.7164,18.691,18.708,71600.0
2013-01-15 11:50:00,22.12,22.13,22.11,22.12,32000.0,18.708,18.7164,18.6995,18.708,32000.0
2013-01-15 11:55:00,22.11,22.12,22.1,22.11,51800.0,18.6995,18.708,18.691,18.6995,51800.0
2013-01-15 12:00:00,22.1,22.11,22.1,22.1,73400.0,18.691,18.6995,18.691,18.691,73400.0
2013-01-15 12:05:00,22.11,22.11,22.1,22.11,41000.0,18.6995,18.6995,18.691,18.6995,41000.0
2013-01-15 12:10:00,22.11,22.12,22.1,22.12,47400.0,18.6995,18.708,18.691,18.708,47400.0
2013-01-15 12:15:00,22.12,22.14,22.11,22.14,48800.0,18.708,18.7249,18.6995,18.7249,48800.0
2013-01-15 12:20:00,22.14,22.15,22.13,22.14,42800.0,18.7249,18.7333,18.7164,18.7249,42800.0
2013-01-15 12:25:00,22.14,22.14,22.13,22.13,65200.0,18.7249,18.7249,18.7164,18.7164,65200.0
2013-01-15 12:30:00,22.13,22.19,22.13,22.19,61000.0,18.7164,18.7672,18.7164,18.7672,61000.0
2013-01-15 12:35:00,22.19,22.2,22.18,22.2,55200.0,18.7672,18.7756,18.7587,18.7756,55200.0
2013-01-15 12:40:00,22.2,22.2,22.18,22.18,58400.0,18.7756,18.7756,18.7587,18.7587,58400.0
2013-01-15 12:45:00,22.18,22.18,22.16,22.16,43200.0,18.7587,18.7587,18.7418,18.7418,43200.0
2013-01-15 12:50:00,22.17,22.17,22.16,22.17,75600.0,18.7502,18.7502,18.7418,18.7502,75600.0
2013-01-15 12:55:00,22.17,22.18,22.17,22.17,16800.0,18.7502,18.7587,18.7502,18.7502,16800.0
2013-01-15 13:00:00,22.17,22.18,22.17,22.18,58000.0,18.7502,18.7587,18.7502,18.7587,58000.0
2013-01-15 13:05:00,22.17,22.18,22.17,22.17,60400.0,18.7502,18.7587,18.7502,18.7502,60400.0
2013-01-15 13:10:00,22.17,22.18,22.16,22.18,64000.0,18.7502,18.7587,18.7418,18.7587,64000.0
2013-01-15 13:15:00,22.18,22.21,22.17,22.21,60800.0,18.7587,18.7841,18.7502,18.7841,60800.0
2013-01-15 13:20:00,22.21,22.21,22.18,22.18,35000.0,18.7841,18.7841,18.7587,18.7587,35000.0
2013-01-15 13:25:00,22.19,22.19,22.17,22.17,58200.0,18.7672,18.7672,18.7502,18.7502,58200.0
2013-01-15 13:30:00,22.17,22.17,22.16,22.17,70800.0,18.7502,18.7502,18.7418,18.7502,70800.0
2013-01-15 13:35:00,22.17,22.18,22.16,22.18,44000.0,18.7502,18.7587,18.7418,18.7587,44000.0
2013-01-15 13:40:00,22.18,22.18,22.17,22.18,66200.0,18.7587,18.7587,18.7502,18.7587,66200.0
2013-01-15 13:45:00,22.18,22.2,22.18,22.2,39800.0,18.7587,18.7756,18.7587,18.7756,39800.0
2013-01-15 13:50:00,22.2,22.21,22.18,22.19,84600.0,18.7756,18.7841,18.7587,18.7672,84600.0
2013-01-15 13:55:00,22.19,22.19,22.16,22.17,27200.0,18.7672,18.7672,18.7418,18.7502,27200.0
2013-01-15 14:00:00,22.17,22.17,22.15,22.16,58600.0,18.7502,18.7502,18.7333,18.7418,58600.0
2013-01-15 14:05:00,22.16,22.17,22.15,22.17,44400.0,18.7418,18.7502,18.7333,18.7502,44400.0
2013-01-15 14:10:00,22.17,22.17,22.15,22.15,63000.0,18.7502,18.7502,18.7333,18.7333,63000.0
2013-01-15 14:15:00,22.15,22.17,22.15,22.16,43600.0,18.7333,18.7502,18.7333,18.7418,43600.0
2013-01-15 14:20:00,22.16,22.16,22.14,22.14,41200.0,18.7418,18.7418,18.7249,18.7249,41200.0
2013-01-15 14:25:00,22.14,22.15,22.12,22.12,70400.0,18.7249,18.7333,18.708,18.708,70400.0
2013-01-15 14:30:00,22.12,22.14,22.12,22.14,67000.0,18.708,18.7249,18.708,18.7249,67000.0
2013-01-15 14:35:00,22.13,22.14,22.13,22.14,58800.0,18.7164,18.7249,18.7164,18.7249,58800.0
2013-01-15 14:40:00,22.14,22.19,22.13,22.19,108600.0,18.7249,18.7672,18.7164,18.7672,108600.0
2013-01-15 14:45:00,22.19,22.22,22.18,22.21,61400.0,18.7672,18.7925,18.7587,18.7841,61400.0
2013-01-15 14:50:00,22.22,22.23,22.21,22.21,41800.0,18.7925,18.801,18.7841,18.7841,41800.0
2013-01-15 14:55:00,22.21,22.21,22.19,22.19,57800.0,18.7841,18.7841,18.7672,18.7672,57800.0
2013-01-15 15:00:00,22.2,22.21,22.19,22.21,93400.0,18.7756,18.7841,18.7672,18.7841,93400.0
2013-01-15 15:05:00,22.21,22.23,22.21,22.22,58600.0,18.7841,18.801,18.7841,18.7925,58600.0
2013-01-15 15:10:00,22.23,22.24,22.22,22.23,59200.0,18.801,18.8094,18.7925,18.801,59200.0
2013-01-15 15:15:00,22.23,22.23,22.21,22.21,57800.0,18.801,18.801,18.7841,18.7841,57800.0
2013-01-15 15:20:00,22.21,22.22,22.19,22.2,67600.0,18.7841,18.7925,18.7672,18.7756,67600.0
2013-01-15 15:25:00,22.2,22.2,22.17,22.17,92600.0,18.7756,18.7756,18.7502,18.7502,92600.0
2013-01-15 15:30:00,22.18,22.18,22.17,22.18,80800.0,18.7587,18.7587,18.7502,18.7587,80800.0
2013-01-15 15:35:00,22.18,22.22,22.18,22.2,83400.0,18.7587,18.7925,18.7587,18.7756,83400.0
2013-01-15 15:40:00,22.21,22.22,22.2,22.22,96200.0,18.7841,18.7925,18.7756,18.7925,96200.0
2013-01-15 15:45:00,22.22,22.22,22.18,22.18,84800.0,18.7925,18.7925,18.7587,18.7587,84800.0
2013-01-15 15:50:00,22.18,22.19,22.18,22.18,171000.0,18.7587,18.7672,18.7587,18.7587,171000.0
2013-01-15 15:55:00,22.18,22.18,22.18,22.18,276400.0,18.7587,18.7587,18.7587,18.7587,276400.0
2013-01-16 09:30:00,22.16,22.16,22.01,22.07,118600.0,18.7418,18.7418,18.6149,18.6657,118600.0
2013-01-16 09:35:00,22.07,22.1,21.99,22.0,79600.0,18.6657,18.691,18.598,18.6065,79600.0
2013-01-16 09:40:00,22.02,22.11,22.0,22.03,64000.0,18.6234,18.6995,18.6065,18.6318,64000.0
2013-01-16 09:45:00,22.03,22.05,22.0,22.03,97400.0,18.6318,18.6488,18.6065,18.6318,97400.0
2013-01-16 09:50:00,22.04,22.09,22.04,22.05,77400.0,18.6403,18.6826,18.6403,18.6488,77400.0
2013-01-16 09:55:00,22.05,22.07,22.02,22.05,38400.0,18.6488,18.6657,18.6234,18.6488,38400.0
2013-01-16 10:00:00,22.04,22.04,21.98,22.0,64800.0,18.6403,18.6403,18.5896,18.6065,64800.0
2013-01-16 10:05:00,22.0,22.03,21.98,22.02,139800.0,18.6065,18.6318,18.5896,18.6234,139800.0
2013-01-16 10:10:00,22.02,22.02,21.96,21.97,50400.0,18.6234,18.6234,18.5726,18.5811,50400.0
2013-01-16 10:15:00,21.97,22.0,21.96,21.98,84800.0,18.5811,18.6065,18.5726,18.5896,84800.0
2013-01-16 10:20:00,21.99,22.03,21.98,22.03,28400.0,18.598,18.6318,18.5896,18.6318,28400.0
2013-01-16 10:25:00,22.03,22.08,22.03,22.07,85800.0,18.6318,18.6741,18.6318,18.6657,85800.0
2013-01-16 10:30:00,22.07,22.11,22.07,22.11,52800.0,18.6657,18.6995,18.6657,18.6995,52800.0
2013-01-16 10:35:00,22.11,22.14,22.11,22.13,73200.0,18.6995,18.7249,18.6995,18.7164,73200.0
2013-01-16 10:40:00,22.13,22.14,22.12,22.13,39800.0,18.7164,18.7249,18.708,18.7164,39800.0
2013-01-16 10:45:00,22.12,22.13,22.1,22.1,64600.0,18.708,18.7164,18.691,18.691,64600.0
2013-01-16 10:50:00,22.1,22.11,22.08,22.08,54000.0,18.691,18.6995,18.6741,18.6741,54000.0
2013-01-16 10:55:00,22.08,22.08,22.05,22.05,35800.0,18.6741,18.6741,18.6488,18.6488,35800.0
2013-01-16 11:00:00,22.05,22.06,22.03,22.03,38600.0,18.6488,18.6572,18.6318,18.6318,38600.0
2013-01-16 11:05:00,22.04,22.04,22.01,22.04,36600.0,18.6403,18.6403,18.6149,18.6403,36600.0
2013-01-16 11:10:00,22.05,22.06,22.05,22.05,23600.0,18.6488,18.6572,18.6488,18.6488,23600.0
2013-01-16 11:15:00,22.05,22.08,22.05,22.06,43200.0,18.6488,18.6741,18.6488,18.6572,43200.0
2013-01-16 11:20:00,22.06,22.1,22.06,22.09,50400.0,18.6572,18.691,18.6572,18.6826,50400.0
2013-01-16 11:25:00,22.09,22.1,22.09,22.1,27000.0,18.6826,18.691,18.6826,18.691,27000.0
2013-01-16 11:30:00,22.1,22.12,22.1,22.12,25600.0,18.691,18.708,18.691,18.708,25600.0
2013-01-16 11:35:00,22.12,22.14,22.11,22.14,27600.0,18.708,18.7249,18.6995,18.7249,27600.0
2013-01-16 11:40:00,22.14,22.15,22.13,22.15,25200.0,18.7249,18.7333,18.7164,18.7333,25200.0
2013-01-16 11:45:00,22.16,22.16,22.15,22.15,25200.0,18.7418,18.7418,18.7333,18.7333,25200.0
2013-01-16 11:50:00,22.15,22.17,22.13,22.14,37600.0,18.7333,18.7502,18.7164,18.7249,37600.0
2013-01-16 11:55:00,22.14,22.14,22.11,22.13,37000.0,18.7249,18.7249,18.6995,18.7164,37000.0
2013-01-16 12:00:00,22.13,22.14,22.11,22.12,26200.0,18.7164,18.7249,18.6995,18.708,26200.0
2013-01-16 12:05:00,22.12,22.13,22.1,22.11,21200.0,18.708,18.7164,18.691,18.6995,21200.0
2013-01-16 12:10:00,22.11,22.11,22.09,22.09,39600.0,18.6995,18.6995,18.6826,18.6826,39600.0
2013-01-16 12:15:00,22.09,22.09,22.09,22.09,12000.0,18.6826,18.6826,18.6826,18.6826,12000.0
2013-01-16 12:20:00,22.09,22.09,22.07,22.08,36000.0,18.6826,18.6826,18.6657,18.6741,36000.0
2013-01-16 12:25:00,22.08,22.11,22.07,22.1,74600.0,18.6741,18.6995,18.6657,18.691,74600.0
2013-01-16 12:30:00,22.1,22.11,22.09,22.1,44200.0,18.691,18.6995,18.6826,18.691,44200.0
2013-01-16 12:35:00,22.11,22.11,22.09,22.1,37000.0,18.6995,18.6995,18.6826,18.691,37000.0
2013-01-16 12:40:00,22.11,22.11,22.09,22.09,27800.0,18.6995,18.6995,18.6826,18.6826,27800.0
2013-01-16 12:45:00,22.09,22.1,22.09,22.1,21600.0,18.6826,18.691,18.6826,18.691,21600.0
2013-01-16 12:50:00,22.1,22.11,22.1,22.1,27200.0,18.691,18.6995,18.691,18.691,27200.0
2013-01-16 12:55:00,22.1,22.11,22.1,22.11,8400.0,18.691,18.6995,18.691,18.6995,8400.0
2013-01-16 13:00:00,22.11,22.11,22.08,22.1,53200.0,18.6995,18.6995,18.6741,18.691,53200.0
2013-01-16 13:05:00,22.1,22.14,22.1,22.14,45000.0,18.691,18.7249,18.691,18.7249,45000.0
2013-01-16 13:10:00,22.13,22.15,22.13,22.14,44200.0,18.7164,18.7333,18.7164,18.7249,44200.0
2013-01-16 13:15:00,22.14,22.15,22.13,22.14,33000.0,18.7249,18.7333,18.7164,18.7249,33000.0
2013-01-16 13:20:00,22.14,22.16,22.14,22.14,39000.0,18.7249,18.7418,18.7249,18.7249,39000.0
2013-01-16 13:25:00,22.14,22.17,22.14,22.16,20600.0,18.7249,18.7502,18.7249,18.7418,20600.0
2013-01-16 13:30:00,22.16,22.17,22.15,22.17,31600.0,18.7418,18.7502,18.7333,18.7502,31600.0
2013-01-16 13:35:00,22.17,22.17,22.15,22.16,28000.0,18.7502,18.7502,18.7333,18.7418,28000.0
2013-01-16 13:40:00,22.16,22.18,22.15,22.16,28200.0,18.7418,18.7587,18.7333,18.7418,28200.0
2013-01-16 13:45:00,22.15,22.16,22.15,22.15,18200.0,18.7333,18.7418,18.7333,18.7333,18200.0
2013-01-16 13:50:00,22.16,22.17,22.15,22.17,26200.0,18.7418,18.7502,18.7333,18.7502,26200.0
2013-01-16 13:55:00,22.17,22.18,22.17,22.18,29200.0,18.7502,18.7587,18.7502,18.7587,29200.0
2013-01-16 14:00:00,22.18,22.18,22.18,22.18,37600.0,18.7587,18.7587,18.7587,18.7587,37600.0
2013-01-16 14:05:00,22.18,22.18,22.16,22.17,60000.0,18.7587,18.7587,18.7418,18.7502,60000.0
2013-01-16 14:10:00,22.17,22.18,22.16,22.17,51600.0,18.7502,18.7587,18.7418,18.7502,51600.0
2013-01-16 14:15:00,22.17,22.18,22.17,22.18,17600.0,18.7502,18.7587,18.7502,18.7587,17600.0
2013-01-16 14:20:00,22.18,22.2,22.18,22.19,47800.0,18.7587,18.7756,18.7587,18.7672,47800.0
2013-01-16 14:25:00,22.18,22.18,22.16,22.16,26400.0,18.7587,18.7587,18.7418,18.7418,26400.0
2013-01-16 14:30:00,22.17,22.21,22.17,22.21,154400.0,18.7502,18.7841,18.7502,18.7841,154400.0
2013-01-16 14:35:00,22.2,22.21,22.18,22.21,28200.0,18.7756,18.7841,18.7587,18.7841,28200.0
2013-01-16 14:40:00,22.21,22.21,22.2,22.21,26600.0,18.7841,18.7841,18.7756,18.7841,26600.0
2013-01-16 14:45:00,22.21,22.22,22.19,22.22,46800.0,18.7841,18.7925,18.7672,18.7925,46800.0
2013-01-16 14:50:00,22.22,22.22,22.21,22.22,24600.0,18.7925,18.7925,18.7841,18.7925,24600.0
2013-01-16 14:55:00,22.22,22.22,22.18,22.21,125400.0,18.7925,18.7925,18.7587,18.7841,125400.0
2013-01-16 15:00:00,22.21,22.21,22.18,22.18,40000.0,18.7841,18.7841,18.7587,18.7587,40000.0
2013-01-16 15:05:00,22.19,22.2,22.19,22.19,43600.0,18.7672,18.7756,18.7672,18.7672,43600.0
2013-01-16 15:10:00,22.2,22.2,22.18,22.18,61400.0,18.7756,18.7756,18.7587,18.7587,61400.0
2013-01-16 15:15:00,22.18,22.18,22.16,22.16,51000.0,18.7587,18.7587,18.7418,18.7418,51000.0
2013-01-16 15:20:00,22.16,22.17,22.15,22.15,63400.0,18.7418,18.7502,18.7333,18.7333,63400.0
2013-01-16 15:25:00,22.15,22.16,22.14,22.15,55200.0,18.7333,18.7418,18.7249,18.7333,55200.0
2013-01-16 15:30:00,22.15,22.16,22.14,22.16,54600.0,18.7333,18.7418,18.7249,18.7418,54600.0
2013-01-16 15:35:00,22.16,22.16,22.14,22.15,64600.0,18.7418,18.7418,18.7249,18.7333,64600.0
2013-01-16 15:40:00,22.16,22.16,22.14,22.15,72400.0,18.7418,18.7418,18.7249,18.7333,72400.0
2013-01-16 15:45:00,22.15,22.16,22.14,22.16,111800.0,18.7333,18.7418,18.7249,18.7418,111800.0
2013-01-16 15:50:00,22.16,22.16,22.13,22.15,161400.0,18.7418,18.7418,18.7164,18.7333,161400.0
2013-01-16 15:55:00,22.14,22.16,22.13,22.16,427200.0,18.7249,18.7418,18.7164,18.7418,427200.0
2013-01-17 09:30:00,22.18,22.21,22.16,22.18,136600.0,18.7587,18.7841,18.7418,18.7587,136600.0
2013-01-17 09:35:00,22.18,22.18,22.13,22.18,61400.0,18.7587,18.7587,18.7164,18.7587,61400.0
2013-01-17 09:40:00,22.18,22.18,22.15,22.18,63200.0,18.7587,18.7587,18.7333,18.7587,63200.0
2013-01-17 09:45:00,22.17,22.18,22.15,22.15,57000.0,18.7502,18.7587,18.7333,18.7333,57000.0
2013-01-17 09:50:00,22.15,22.17,22.14,22.15,59000.0,18.7333,18.7502,18.7249,18.7333,59000.0
2013-01-17 09:55:00,22.15,22.15,22.14,22.15,59200.0,18.7333,18.7333,18.7249,18.7333,59200.0
2013-01-17 10:00:00,22.15,22.16,22.11,22.14,115000.0,18.7333,18.7418,18.6995,18.7249,115000.0
2013-01-17 10:05:00,22.15,22.21,22.15,22.2,51200.0,18.7333,18.7841,18.7333,18.7756,51200.0
2013-01-17 10:10:00,22.2,22.29,22.2,22.29,120600.0,18.7756,18.8517,18.7756,18.8517,120600.0
2013-01-17 10:15:00,22.29,22.31,22.25,22.25,113400.0,18.8517,18.8687,18.8179,18.8179,113400.0
2013-01-17 10:20:00,22.25,22.26,22.2,22.2,81600.0,18.8179,18.8264,18.7756,18.7756,81600.0
2013-01-17 10:25:00,22.2,22.21,22.2,22.2,47600.0,18.7756,18.7841,18.7756,18.7756,47600.0
2013-01-17 10:30:00,22.2,22.22,22.18,22.21,45000.0,18.7756,18.7925,18.7587,18.7841,45000.0
2013-01-17 10:35:00,22.21,22.21,22.16,22.16,43400.0,18.7841,18.7841,18.7418,18.7418,43400.0
2013-01-17 10:40:00,22.17,22.18,22.14,22.15,35200.0,18.7502,18.7587,18.7249,18.7333,35200.0
2013-01-17 10:45:00,22.15,22.18,22.15,22.16,42200.0,18.7333,18.7587,18.7333,18.7418,42200.0
2013-01-17 10:50:00,22.16,22.2,22.15,22.15,46000.0,18.7418,18.7756,18.7333,18.7333,46000.0
2013-01-17 10:55:00,22.15,22.15,22.11,22.15,45800.0,18.7333,18.7333,18.6995,18.7333,45800.0
2013-01-17 11:00:00,22.15,22.19,22.15,22.18,53000.0,18.7333,18.7672,18.7333,18.7587,53000.0
2013-01-17 11:05:00,22.18,22.21,22.16,22.2,95200.0,18.7587,18.7841,18.7418,18.7756,95200.0
2013-01-17 11:10:00,22.18,22.19,22.17,22.17,49200.0,18.7587,18.7672,18.7502,18.7502,49200.0
2013-01-17 11:15:00,22.18,22.2,22.17,22.2,51400.0,18.7587,18.7756,18.7502,18.7756,51400.0
2013-01-17 11:20:00,22.2,22.24,22.2,22.23,115800.0,18.7756,18.8094,18.7756,18.801,115800.0
2013-01-17 11:25:00,22.23,22.25,22.22,22.25,37600.0,18.801,18.8179,18.7925,18.8179,37600.0
2013-01-17 11:30:00,22.25,22.29,22.25,22.25,101200.0,18.8179,18.8517,18.8179,18.8179,101200.0
2013-01-17 11:35:00,22.26,22.27,22.25,22.27,72200.0,18.8264,18.8348,18.8179,18.8348,72200.0
2013-01-17 11:40:00,22.27,22.28,22.27,22.27,48800.0,18.8348,18.8433,18.8348,18.8348,48800.0
2013-01-17 11:45:00,22.27,22.28,22.24,22.25,132400.0,18.8348,18.8433,18.8094,18.8179,132400.0
2013-01-17 11:50:00,22.26,22.27,22.22,22.22,44000.0,18.8264,18.8348,18.7925,18.7925,44000.0
2013-01-17 11:55:00,22.22,22.24,22.21,22.22,87000.0,18.7925,18.8094,18.7841,18.7925,87000.0
2013-01-17 12:00:00,22.23,22.25,22.23,22.24,51800.0,18.801,18.8179,18.801,18.8094,51800.0
2013-01-17 12:05:00,22.24,22.24,22.22,22.23,97000.0,18.8094,18.8094,18.7925,18.801,97000.0
2013-01-17 12:10:00,22.23,22.25,22.21,22.24,97400.0,18.801,18.8179,18.7841,18.8094,97400.0
2013-01-17 12:15:00,22.25,22.26,22.24,22.25,50800.0,18.8179,18.8264,18.8094,18.8179,50800.0
2013-01-17 12:20:00,22.25,22.28,22.25,22.28,32000.0,18.8179,18.8433,18.8179,18.8433,32000.0
2013-01-17 12:25:00,22.28,22.31,22.27,22.31,46000.0,18.8433,18.8687,18.8348,18.8687,46000.0
2013-01-17 12:30:00,22.3,22.32,22.28,22.28,83400.0,18.8602,18.8771,18.8433,18.8433,83400.0
2013-01-17 12:35:00,22.28,22.29,22.25,22.27,113400.0,18.8433,18.8517,18.8179,18.8348,113400.0
2013-01-17 12:40:00,22.27,22.28,22.25,22.27,30600.0,18.8348,18.8433,18.8179,18.8348,30600.0
2013-01-17 12:45:00,22.27,22.28,22.25,22.25,68400.0,18.8348,18.8433,18.8179,18.8179,68400.0
2013-01-17 12:50:00,22.25,22.28,22.25,22.28,80600.0,18.8179,18.8433,18.8179,18.8433,80600.0
2013-01-17 12:55:00,22.28,22.28,22.25,22.26,71600.0,18.8433,18.8433,18.8179,18.8264,71600.0
2013-01-17 13:00:00,22.26,22.27,22.26,22.27,65000.0,18.8264,18.8348,18.8264,18.8348,65000.0
2013-01-17 13:05:00,22.27,22.28,22.26,22.27,63000.0,18.8348,18.8433,18.8264,18.8348,63000.0
2013-01-17 13:10:00,22.27,22.28,22.25,22.28,34200.0,18.8348,18.8433,18.8179,18.8433,34200.0
2013-01-17 13:15:00,22.27,22.28,22.26,22.28,27800.0,18.8348,18.8433,18.8264,18.8433,27800.0
2013-01-17 13:20:00,22.27,22.28,22.25,22.28,58000.0,18.8348,18.8433,18.8179,18.8433,58000.0
2013-01-17 13:25:00,22.28,22.28,22.26,22.26,28400.0,18.8433,18.8433,18.8264,18.8264,28400.0
2013-01-17 13:30:00,22.26,22.28,22.26,22.28,49200.0,18.8264,18.8433,18.8264,18.8433,49200.0
2013-01-17 13:35:00,22.28,22.29,22.28,22.29,42200.0,18.8433,18.8517,18.8433,18.8517,42200.0
2013-01-17 13:40:00,22.29,22.31,22.29,22.31,47200.0,18.8517,18.8687,18.8517,18.8687,47200.0
2013-01-17 13:45:00,22.31,22.33,22.31,22.32,139000.0,18.8687,18.8856,18.8687,18.8771,139000.0
2013-01-17 13:50:00,22.31,22.33,22.29,22.32,72600.0,18.8687,18.8856,18.8517,18.8771,72600.0
2013-01-17 13:55:00,22.32,22.33,22.29,22.29,77000.0,18.8771,18.8856,18.8517,18.8517,77000.0
2013-01-17 14:00:00,22.29,22.32,22.28,22.31,149200.0,18.8517,18.8771,18.8433,18.8687,149200.0
2013-01-17 14:05:00,22.31,22.34,22.31,22.33,70200.0,18.8687,18.894,18.8687,18.8856,70200.0
2013-01-17 14:10:00,22.33,22.35,22.32,22.34,67800.0,18.8856,18.9025,18.8771,18.894,67800.0
2013-01-17 14:15:00,22.34,22.35,22.32,22.34,75200.0,18.894,18.9025,18.8771,18.894,75200.0
2013-01-17 14:20:00,22.34,22.36,22.34,22.35,63400.0,18.894,18.9109,18.894,18.9025,63400.0
2013-01-17 14:25:00,22.35,22.36,22.35,22.35,45000.0,18.9025,18.9109,18.9025,18.9025,45000.0
2013-01-17 14:30:00,22.36,22.37,22.35,22.37,60400.0,18.9109,18.9194,18.9025,18.9194,60400.0
2013-01-17 14:35:00,22.36,22.38,22.36,22.38,46000.0,18.9109,18.9279,18.9109,18.9279,46000.0
2013-01-17 14:40:00,22.37,22.39,22.36,22.38,114800.0,18.9194,18.9363,18.9109,18.9279,114800.0
2013-01-17 14:45:00,22.37,22.38,22.37,22.38,45600.0,18.9194,18.9279,18.9194,18.9279,45600.0
2013-01-17 14:50:00,22.38,22.39,22.37,22.38,54200.0,18.9279,18.9363,18.9194,18.9279,54200.0
2013-01-17 14:55:00,22.38,22.38,22.38,22.38,58600.0,18.9279,18.9279,18.9279,18.9279,58600.0
2013-01-17 15:00:00,22.38,22.39,22.38,22.38,57800.0,18.9279,18.9363,18.9279,18.9279,57800.0
2013-01-17 15:05:00,22.38,22.39,22.36,22.37,75200.0,18.9279,18.9363,18.9109,18.9194,75200.0
2013-01-17 15:10:00,22.38,22.38,22.37,22.37,59000.0,18.9279,18.9279,18.9194,18.9194,59000.0
2013-01-17 15:15:00,22.37,22.38,22.36,22.36,55000.0,18.9194,18.9279,18.9109,18.9109,55000.0
2013-01-17 15:20:00,22.36,22.36,22.34,22.34,48800.0,18.9109,18.9109,18.894,18.894,48800.0
2013-01-17 15:25:00,22.34,22.36,22.32,22.36,102400.0,18.894,18.9109,18.8771,18.9109,102400.0
2013-01-17 15:30:00,22.36,22.36,22.34,22.36,89200.0,18.9109,18.9109,18.894,18.9109,89200.0
2013-01-17 15:35:00,22.36,22.36,22.34,22.35,137400.0,18.9109,18.9109,18.894,18.9025,137400.0
2013-01-17 15:40:00,22.35,22.36,22.35,22.36,78000.0,18.9025,18.9109,18.9025,18.9109,78000.0
2013-01-17 15:45:00,22.36,22.36,22.34,22.35,129200.0,18.9109,18.9109,18.894,18.9025,129200.0
2013-01-17 15:50:00,22.35,22.35,22.32,22.33,136800.0,18.9025,18.9025,18.8771,18.8856,136800.0
2013-01-17 15:55:00,22.33,22.33,22.3,22.31,266400.0,18.8856,18.8856,18.8602,18.8687,266400.0
2013-01-18 09:30:00,22.36,22.42,22.32,22.4,1257400.0,18.9109,18.9617,18.8771,18.9448,1257400.0
2013-01-18 09:35:00,22.4,22.42,22.38,22.39,117800.0,18.9448,18.9617,18.9279,18.9363,117800.0
2013-01-18 09:40:00,22.39,22.4,22.36,22.39,120400.0,18.9363,18.9448,18.9109,18.9363,120400.0
2013-01-18 09:45:00,22.38,22.4,22.33,22.34,63200.0,18.9279,18.9448,18.8856,18.894,63200.0
2013-01-18 09:50:00,22.34,22.39,22.33,22.34,56600.0,18.894,18.9363,18.8856,18.894,56600.0
2013-01-18 09:55:00,22.34,22.35,22.28,22.31,98200.0,18.894,18.9025,18.8433,18.8687,98200.0
2013-01-18 10:00:00,22.31,22.35,22.31,22.33,91400.0,18.8687,18.9025,18.8687,18.8856,91400.0
2013-01-18 10:05:00,22.33,22.33,22.29,22.31,34400.0,18.8856,18.8856,18.8517,18.8687,34400.0
2013-01-18 10:10:00,22.31,22.33,22.3,22.3,70200.0,18.8687,18.8856,18.8602,18.8602,70200.0
2013-01-18 10:15:00,22.3,22.32,22.3,22.32,48200.0,18.8602,18.8771,18.8602,18.8771,48200.0
2013-01-18 10:20:00,22.32,22.32,22.29,22.29,127400.0,18.8771,18.8771,18.8517,18.8517,127400.0
2013-01-18 10:25:00,22.29,22.29,22.25,22.26,54200.0,18.8517,18.8517,18.8179,18.8264,54200.0
2013-01-18 10:30:00,22.25,22.25,22.23,22.24,67400.0,18.8179,18.8179,18.801,18.8094,67400.0
2013-01-18 10:35:00,22.24,22.25,22.24,22.25,30600.0,18.8094,18.8179,18.8094,18.8179,30600.0
2013-01-18 10:40:00,22.25,22.25,22.22,22.22,44200.0,18.8179,18.8179,18.7925,18.7925,44200.0
2013-01-18 10:45:00,22.21,22.22,22.19,22.19,57600.0,18.7841,18.7925,18.7672,18.7672,57600.0
2013-01-18 10:50:00,22.2,22.21,22.19,22.2,50400.0,18.7756,18.7841,18.7672,18.7756,50400.0
2013-01-18 10:55:00,22.2,22.21,22.18,22.2,36000.0,18.7756,18.7841,18.7587,18.7756,36000.0
2013-01-18 11:00:00,22.2,22.21,22.2,22.21,89000.0,18.7756,18.7841,18.7756,18.7841,89000.0
2013-01-18 11:05:00,22.21,22.21,22.18,22.2,52400.0,18.7841,18.7841,18.7587,18.7756,52400.0
2013-01-18 11:10:00,22.2,22.21,22.18,22.18,70000.0,18.7756,18.7841,18.7587,18.7587,70000.0
2013-01-18 11:15:00,22.18,22.23,22.18,22.23,84600.0,18.7587,18.801,18.7587,18.801,84600.0
2013-01-18 11:20:00,22.22,22.25,22.22,22.25,53800.0,18.7925,18.8179,18.7925,18.8179,53800.0
2013-01-18 11:25:00,22.24,22.25,22.23,22.23,40800.0,18.8094,18.8179,18.801,18.801,40800.0
2013-01-18 11:30:00,22.23,22.24,22.2,22.2,38600.0,18.801,18.8094,18.7756,18.7756,38600.0
2013-01-18 11:35:00,22.2,22.22,22.2,22.22,110800.0,18.7756,18.7925,18.7756,18.7925,110800.0
2013-01-18 11:40:00,22.22,22.23,22.22,22.23,43200.0,18.7925,18.801,18.7925,18.801,43200.0
2013-01-18 11:45:00,22.22,22.22,22.18,22.2,31800.0,18.7925,18.7925,18.7587,18.7756,31800.0
2013-01-18 11:50:00,22.2,22.21,22.19,22.19,34800.0,18.7756,18.7841,18.7672,18.7672,34800.0
2013-01-18 11:55:00,22.19,22.2,22.17,22.17,59200.0,18.7672,18.7756,18.7502,18.7502,59200.0
2013-01-18 12:00:00,22.17,22.17,22.15,22.15,62000.0,18.7502,18.7502,18.7333,18.7333,62000.0
2013-01-18 12:05:00,22.15,22.16,22.15,22.16,47600.0,18.7333,18.7418,18.7333,18.7418,47600.0
2013-01-18 12:10:00,22.15,22.16,22.15,22.15,26600.0,18.7333,18.7418,18.7333,18.7333,26600.0
2013-01-18 12:15:00,22.16,22.17,22.15,22.17,26800.0,18.7418,18.7502,18.7333,18.7502,26800.0
2013-01-18 12:20:00,22.17,22.17,22.16,22.17,44000.0,18.7502,18.7502,18.7418,18.7502,44000.0
2013-01-18 12:25:00,22.17,22.17,22.15,22.16,45000.0,18.7502,18.7502,18.7333,18.7418,45000.0
2013-01-18 12:30:00,22.16,22.18,22.15,22.18,35400.0,18.7418,18.7587,18.7333,18.7587,35400.0
2013-01-18 12:35:00,22.18,22.23,22.18,22.22,58600.0,18.7587,18.801,18.7587,18.7925,58600.0
2013-01-18 12:40:00,22.23,22.24,22.2,22.22,137400.0,18.801,18.8094,18.7756,18.7925,137400.0
2013-01-18 12:45:00,22.22,22.24,22.22,22.24,24600.0,18.7925,18.8094,18.7925,18.8094,24600.0
2013-01-18 12:50:00,22.23,22.27,22.23,22.25,39000.0,18.801,18.8348,18.801,18.8179,39000.0
2013-01-18 12:55:00,22.25,22.26,22.24,22.25,23200.0,18.8179,18.8264,18.8094,18.8179,23200.0
2013-01-18 13:00:00,22.25,22.26,22.25,22.26,42400.0,18.8179,18.8264,18.8179,18.8264,42400.0
2013-01-18 13:05:00,22.26,22.27,22.25,22.27,26000.0,18.8264,18.8348,18.8179,18.8348,26000.0
2013-01-18 13:10:00,22.27,22.27,22.24,22.24,59000.0,18.8348,18.8348,18.8094,18.8094,59000.0
2013-01-18 13:15:00,22.24,22.26,22.23,22.24,117200.0,18.8094,18.8264,18.801,18.8094,117200.0
2013-01-18 13:20:00,22.24,22.24,22.22,22.23,32600.0,18.8094,18.8094,18.7925,18.801,32600.0
2013-01-18 13:25:00,22.23,22.23,22.22,22.22,33600.0,18.801,18.801,18.7925,18.7925,33600.0
2013-01-18 13:30:00,22.22,22.25,22.21,22.23,120200.0,18.7925,18.8179,18.7841,18.801,120200.0
2013-01-18 13:35:00,22.24,22.25,22.23,22.24,37000.0,18.8094,18.8179,18.801,18.8094,37000.0
2013-01-18 13:40:00,22.25,22.26,22.23,22.23,71200.0,18.8179,18.8264,18.801,18.801,71200.0
2013-01-18 13:45:00,22.23,22.25,22.22,22.25,108200.0,18.801,18.8179,18.7925,18.8179,108200.0
2013-01-18 13:50:00,22.25,22.26,22.23,22.23,51000.0,18.8179,18.8264,18.801,18.801,51000.0
2013-01-18 13:55:00,22.23,22.24,22.21,22.22,109000.0,18.801,18.8094,18.7841,18.7925,109000.0
2013-01-18 14:00:00,22.22,22.23,22.21,22.23,81800.0,18.7925,18.801,18.7841,18.801,81800.0
2013-01-18 14:05:00,22.22,22.25,22.22,22.24,31800.0,18.7925,18.8179,18.7925,18.8094,31800.0
2013-01-18 14:10:00,22.24,22.28,22.24,22.28,219400.0,18.8094,18.8433,18.8094,18.8433,219400.0
2013-01-18 14:15:00,22.28,22.3,22.28,22.3,67000.0,18.8433,18.8602,18.8433,18.8602,67000.0
2013-01-18 14:20:00,22.3,22.31,22.29,22.31,66400.0,18.8602,18.8687,18.8517,18.8687,66400.0
2013-01-18 14:25:00,22.31,22.33,22.31,22.33,57600.0,18.8687,18.8856,18.8687,18.8856,57600.0
2013-01-18 14:30:00,22.33,22.34,22.33,22.33,68200.0,18.8856,18.894,18.8856,18.8856,68200.0
2013-01-18 14:35:00,22.33,22.33,22.32,22.33,44800.0,18.8856,18.8856,18.8771,18.8856,44800.0
2013-01-18 14:40:00,22.33,22.34,22.33,22.34,61800.0,18.8856,18.894,18.8856,18.894,61800.0
2013-01-18 14:45:00,22.34,22.34,22.33,22.33,59200.0,18.894,18.894,18.8856,18.8856,59200.0
2013-01-18 14:50:00,22.33,22.34,22.33,22.34,26600.0,18.8856,18.894,18.8856,18.894,26600.0
2013-01-18 14:55:00,22.34,22.34,22.33,22.33,48000.0,18.894,18.894,18.8856,18.8856,48000.0
2013-01-18 15:00:00,22.33,22.35,22.33,22.33,70800.0,18.8856,18.9025,18.8856,18.8856,70800.0
2013-01-18 15:05:00,22.33,22.35,22.33,22.34,56400.0,18.8856,18.9025,18.8856,18.894,56400.0
2013-01-18 15:10:00,22.35,22.35,22.31,22.32,171000.0,18.9025,18.9025,18.8687,18.8771,171000.0
2013-01-18 15:15:00,22.32,22.32,22.3,22.31,150600.0,18.8771,18.8771,18.8602,18.8687,150600.0
2013-01-18 15:20:00,22.31,22.31,22.3,22.31,34400.0,18.8687,18.8687,18.8602,18.8687,34400.0
2013-01-18 15:25:00,22.31,22.32,22.31,22.31,56000.0,18.8687,18.8771,18.8687,18.8687,56000.0
2013-01-18 15:30:00,22.31,22.33,22.3,22.31,90400.0,18.8687,18.8856,18.8602,18.8687,90400.0
2013-01-18 15:35:00,22.31,22.32,22.3,22.31,98200.0,18.8687,18.8771,18.8602,18.8687,98200.0
2013-01-18 15:40:00,22.31,22.33,22.31,22.33,92400.0,18.8687,18.8856,18.8687,18.8856,92400.0
2013-01-18 15:45:00,22.33,22.35,22.32,22.35,165200.0,18.8856,18.9025,18.8771,18.9025,165200.0
2013-01-18 15:50:00,22.35,22.36,22.35,22.35,102800.0,18.9025,18.9109,18.9025,18.9025,102800.0
2013-01-18 15:55:00,22.35,22.38,22.35,22.37,301200.0,18.9025,18.9279,18.9025,18.9194,301200.0
2013-01-22 09:30:00,22.32,22.36,22.26,22.34,176400.0,18.8771,18.9109,18.8264,18.894,176400.0
2013-01-22 09:35:00,22.34,22.43,22.34,22.4,135600.0,18.894,18.9701,18.894,18.9448,135600.0
2013-01-22 09:40:00,22.4,22.41,22.36,22.39,81200.0,18.9448,18.9532,18.9109,18.9363,81200.0
2013-01-22 09:45:00,22.39,22.45,22.39,22.43,113200.0,18.9363,18.9871,18.9363,18.9701,113200.0
2013-01-22 09:50:00,22.43,22.43,22.38,22.39,119600.0,18.9701,18.9701,18.9279,18.9363,119600.0
2013-01-22 09:55:00,22.38,22.41,22.38,22.41,83600.0,18.9279,18.9532,18.9279,18.9532,83600.0
2013-01-22 10:00:00,22.41,22.42,22.38,22.39,115600.0,18.9532,18.9617,18.9279,18.9363,115600.0
2013-01-22 10:05:00,22.39,22.41,22.39,22.41,75000.0,18.9363,18.9532,18.9363,18.9532,75000.0
2013-01-22 10:10:00,22.41,22.42,22.4,22.42,98800.0,18.9532,18.9617,18.9448,18.9617,98800.0
2013-01-22 10:15:00,22.41,22.41,22.37,22.4,92000.0,18.9532,18.9532,18.9194,18.9448,92000.0
2013-01-22 10:20:00,22.39,22.43,22.39,22.42,94400.0,18.9363,18.9701,18.9363,18.9617,94400.0
2013-01-22 10:25:00,22.42,22.43,22.42,22.43,94600.0,18.9617,18.9701,18.9617,18.9701,94600.0
2013-01-22 10:30:00,22.43,22.44,22.43,22.44,209400.0,18.9701,18.9786,18.9701,18.9786,209400.0
2013-01-22 10:35:00,22.43,22.45,22.41,22.42,149200.0,18.9701,18.9871,18.9532,18.9617,149200.0
2013-01-22 10:40:00,22.42,22.42,22.39,22.4,102000.0,18.9617,18.9617,18.9363,18.9448,102000.0
2013-01-22 10:45:00,22.39,22.4,22.38,22.38,80200.0,18.9363,18.9448,18.9279,18.9279,80200.0
2013-01-22 10:50:00,22.39,22.4,22.38,22.4,86200.0,18.9363,18.9448,18.9279,18.9448,86200.0
2013-01-22 10:55:00,22.4,22.42,22.4,22.42,67200.0,18.9448,18.9617,18.9448,18.9617,67200.0
2013-01-22 11:00:00,22.41,22.45,22.41,22.44,112200.0,18.9532,18.9871,18.9532,18.9786,112200.0
2013-01-22 11:05:00,22.43,22.45,22.42,22.45,107000.0,18.9701,18.9871,18.9617,18.9871,107000.0
2013-01-22 11:10:00,22.45,22.47,22.43,22.44,98600.0,18.9871,19.004,18.9701,18.9786,98600.0
2013-01-22 11:15:00,22.43,22.46,22.42,22.45,115800.0,18.9701,18.9955,18.9617,18.9871,115800.0
2013-01-22 11:20:00,22.45,22.46,22.44,22.44,71000.0,18.9871,18.9955,18.9786,18.9786,71000.0
2013-01-22 11:25:00,22.45,22.45,22.43,22.44,62200.0,18.9871,18.9871,18.9701,18.9786,62200.0
2013-01-22 11:30:00,22.43,22.45,22.42,22.42,142200.0,18.9701,18.9871,18.9617,18.9617,142200.0
2013-01-22 11:35:00,22.42,22.43,22.39,22.39,117200.0,18.9617,18.9701,18.9363,18.9363,117200.0
2013-01-22 11:40:00,22.39,22.42,22.39,22.41,143000.0,18.9363,18.9617,18.9363,18.9532,143000.0
2013-01-22 11:45:00,22.41,22.41,22.4,22.41,68600.0,18.9532,18.9532,18.9448,18.9532,68600.0
2013-01-22 11:50:00,22.42,22.43,22.41,22.43,77400.0,18.9617,18.9701,18.9532,18.9701,77400.0
2013-01-22 11:55:00,22.43,22.43,22.41,22.41,61600.0,18.9701,18.9701,18.9532,18.9532,61600.0
2013-01-22 12:00:00,22.41,22.43,22.41,22.41,61400.0,18.9532,18.9701,18.9532,18.9532,61400.0
2013-01-22 12:05:00,22.41,22.42,22.41,22.42,53600.0,18.9532,18.9617,18.9532,18.9617,53600.0
2013-01-22 12:10:00,22.42,22.43,22.4,22.43,46400.0,18.9617,18.9701,18.9448,18.9701,46400.0
2013-01-22 12:15:00,22.42,22.45,22.42,22.44,74200.0,18.9617,18.9871,18.9617,18.9786,74200.0
2013-01-22 12:20:00,22.44,22.47,22.44,22.45,76000.0,18.9786,19.004,18.9786,18.9871,76000.0
2013-01-22 12:25:00,22.45,22.46,22.44,22.45,55200.0,18.9871,18.9955,18.9786,18.9871,55200.0
2013-01-22 12:30:00,22.44,22.46,22.44,22.46,56400.0,18.9786,18.9955,18.9786,18.9955,56400.0
2013-01-22 12:35:00,22.46,22.46,22.44,22.44,112200.0,18.9955,18.9955,18.9786,18.9786,112200.0
2013-01-22 12:40:00,22.44,22.46,22.43,22.45,58200.0,18.9786,18.9955,18.9701,18.9871,58200.0
2013-01-22 12:45:00,22.46,22.46,22.42,22.42,77600.0,18.9955,18.9955,18.9617,18.9617,77600.0
2013-01-22 12:50:00,22.42,22.43,22.42,22.43,61400.0,18.9617,18.9701,18.9617,18.9701,61400.0
2013-01-22 12:55:00,22.43,22.43,22.42,22.43,49200.0,18.9701,18.9701,18.9617,18.9701,49200.0
2013-01-22 13:00:00,22.43,22.45,22.43,22.45,76000.0,18.9701,18.9871,18.9701,18.9871,76000.0
2013-01-22 13:05:00,22.45,22.46,22.43,22.46,66200.0,18.9871,18.9955,18.9701,18.9955,66200.0
2013-01-22 13:10:00,22.46,22.47,22.45,22.47,57800.0,18.9955,19.004,18.9871,19.004,57800.0
2013-01-22 13:15:00,22.46,22.47,22.45,22.47,63000.0,18.9955,19.004,18.9871,19.004,63000.0
2013-01-22 13:20:00,22.47,22.47,22.45,22.46,49800.0,19.004,19.004,18.9871,18.9955,49800.0
2013-01-22 13:25:00,22.46,22.46,22.43,22.43,70000.0,18.9955,18.9955,18.9701,18.9701,70000.0
2013-01-22 13:30:00,22.44,22.45,22.42,22.43,80400.0,18.9786,18.9871,18.9617,18.9701,80400.0
2013-01-22 13:35:00,22.43,22.44,22.42,22.43,72600.0,18.9701,18.9786,18.9617,18.9701,72600.0
2013-01-22 13:40:00,22.42,22.43,22.41,22.41,76400.0,18.9617,18.9701,18.9532,18.9532,76400.0
2013-01-22 13:45:00,22.41,22.41,22.4,22.4,43000.0,18.9532,18.9532,18.9448,18.9448,43000.0
2013-01-22 13:50:00,22.4,22.4,22.39,22.39,53000.0,18.9448,18.9448,18.9363,18.9363,53000.0
2013-01-22 13:55:00,22.39,22.4,22.38,22.38,78200.0,18.9363,18.9448,18.9279,18.9279,78200.0
2013-01-22 14:00:00,22.38,22.39,22.36,22.38,70000.0,18.9279,18.9363,18.9109,18.9279,70000.0
2013-01-22 14:05:00,22.38,22.41,22.38,22.4,67000.0,18.9279,18.9532,18.9279,18.9448,67000.0
2013-01-22 14:10:00,22.41,22.42,22.4,22.42,48600.0,18.9532,18.9617,18.9448,18.9617,48600.0
2013-01-22 14:15:00,22.42,22.43,22.41,22.43,60200.0,18.9617,18.9701,18.9532,18.9701,60200.0
2013-01-22 14:20:00,22.43,22.43,22.41,22.41,58000.0,18.9701,18.9701,18.9532,18.9532,58000.0
2013-01-22 14:25:00,22.42,22.47,22.41,22.47,84000.0,18.9617,19.004,18.9532,19.004,84000.0
2013-01-22 14:30:00,22.47,22.48,22.47,22.48,81200.0,19.004,19.0124,19.004,19.0124,81200.0
2013-01-22 14:35:00,22.47,22.48,22.43,22.43,75800.0,19.004,19.0124,18.9701,18.9701,75800.0
2013-01-22 14:40:00,22.43,22.45,22.42,22.43,112000.0,18.9701,18.9871,18.9617,18.9701,112000.0
2013-01-22 14:45:00,22.43,22.43,22.42,22.42,72400.0,18.9701,18.9701,18.9617,18.9617,72400.0
2013-01-22 14:50:00,22.42,22.43,22.41,22.42,104000.0,18.9617,18.9701,18.9532,18.9617,104000.0
2013-01-22 14:55:00,22.42,22.42,22.4,22.41,67800.0,18.9617,18.9617,18.9448,18.9532,67800.0
2013-01-22 15:00:00,22.4,22.41,22.39,22.39,82000.0,18.9448,18.9532,18.9363,18.9363,82000.0
2013-01-22 15:05:00,22.39,22.39,22.36,22.38,108400.0,18.9363,18.9363,18.9109,18.9279,108400.0
2013-01-22 15:10:00,22.37,22.38,22.34,22.34,130400.0,18.9194,18.9279,18.894,18.894,130400.0
2013-01-22 15:15:00,22.34,22.35,22.32,22.35,163600.0,18.894,18.9025,18.8771,18.9025,163600.0
2013-01-22 15:20:00,22.34,22.35,22.31,22.33,138400.0,18.894,18.9025,18.8687,18.8856,138400.0
2013-01-22 15:25:00,22.33,22.35,22.33,22.33,155400.0,18.8856,18.9025,18.8856,18.8856,155400.0
2013-01-22 15:30:00,22.33,22.36,22.33,22.35,143600.0,18.8856,18.9109,18.8856,18.9025,143600.0
2013-01-22 15:35:00,22.35,22.35,22.32,22.32,317800.0,18.9025,18.9025,18.8771,18.8771,317800.0
2013-01-22 15:40:00,22.32,22.35,22.32,22.33,187800.0,18.8771,18.9025,18.8771,18.8856,187800.0
2013-01-22 15:45:00,22.33,22.33,22.3,22.31,227400.0,18.8856,18.8856,18.8602,18.8687,227400.0
2013-01-22 15:50:00,22.31,22.34,22.31,22.33,235400.0,18.8687,18.894,18.8687,18.8856,235400.0
2013-01-22 15:55:00,22.33,22.34,22.33,22.34,405400.0,18.8856,18.894,18.8856,18.894,405400.0
2013-01-23 09:30:00,22.28,22.34,22.22,22.23,182800.0,18.8433,18.894,18.7925,18.801,182800.0
2013-01-23 09:35:00,22.24,22.27,22.23,22.25,58800.0,18.8094,18.8348,18.801,18.8179,58800.0
2013-01-23 09:40:00,22.25,22.27,22.23,22.25,59000.0,18.8179,18.8348,18.801,18.8179,59000.0
2013-01-23 09:45:00,22.25,22.25,22.2,22.2,60600.0,18.8179,18.8179,18.7756,18.7756,60600.0
2013-01-23 09:50:00,22.2,22.22,22.2,22.21,73400.0,18.7756,18.7925,18.7756,18.7841,73400.0
2013-01-23 09:55:00,22.21,22.22,22.2,22.22,112400.0,18.7841,18.7925,18.7756,18.7925,112400.0
2013-01-23 10:00:00,22.22,22.22,22.18,22.18,133000.0,18.7925,18.7925,18.7587,18.7587,133000.0
2013-01-23 10:05:00,22.18,22.18,22.16,22.16,135600.0,18.7587,18.7587,18.7418,18.7418,135600.0
2013-01-23 10:10:00,22.17,22.21,22.16,22.21,97400.0,18.7502,18.7841,18.7418,18.7841,97400.0
2013-01-23 10:15:00,22.21,22.22,22.19,22.21,191800.0,18.7841,18.7925,18.7672,18.7841,191800.0
2013-01-23 10:20:00,22.21,22.22,22.19,22.2,72800.0,18.7841,18.7925,18.7672,18.7756,72800.0
2013-01-23 10:25:00,22.2,22.21,22.16,22.16,59400.0,18.7756,18.7841,18.7418,18.7418,59400.0
2013-01-23 10:30:00,22.16,22.16,22.11,22.15,132800.0,18.7418,18.7418,18.6995,18.7333,132800.0
2013-01-23 10:35:00,22.15,22.16,22.14,22.14,121400.0,18.7333,18.7418,18.7249,18.7249,121400.0
2013-01-23 10:40:00,22.14,22.15,22.12,22.12,67600.0,18.7249,18.7333,18.708,18.708,67600.0
2013-01-23 10:45:00,22.12,22.13,22.11,22.11,93000.0,18.708,18.7164,18.6995,18.6995,93000.0
2013-01-23 10:50:00,22.11,22.14,22.11,22.13,65800.0,18.6995,18.7249,18.6995,18.7164,65800.0
2013-01-23 10:55:00,22.13,22.14,22.11,22.14,83200.0,18.7164,18.7249,18.6995,18.7249,83200.0
2013-01-23 11:00:00,22.14,22.15,22.13,22.13,92800.0,18.7249,18.7333,18.7164,18.7164,92800.0
2013-01-23 11:05:00,22.13,22.14,22.13,22.14,54800.0,18.7164,18.7249,18.7164,18.7249,54800.0
2013-01-23 11:10:00,22.14,22.15,22.13,22.15,62400.0,18.7249,18.7333,18.7164,18.7333,62400.0
2013-01-23 11:15:00,22.14,22.16,22.14,22.14,75600.0,18.7249,18.7418,18.7249,18.7249,75600.0
2013-01-23 11:20:00,22.14,22.15,22.13,22.13,51200.0,18.7249,18.7333,18.7164,18.7164,51200.0
2013-01-23 11:25:00,22.13,22.14,22.13,22.13,54200.0,18.7164,18.7249,18.7164,18.7164,54200.0
2013-01-23 11:30:00,22.12,22.15,22.12,22.14,70400.0,18.708,18.7333,18.708,18.7249,70400.0
2013-01-23 11:35:00,22.15,22.15,22.14,22.15,49600.0,18.7333,18.7333,18.7249,18.7333,49600.0
2013-01-23 11:40:00,22.15,22.15,22.14,22.14,25200.0,18.7333,18.7333,18.7249,18.7249,25200.0
2013-01-23 11:45:00,22.14,22.14,22.13,22.13,47000.0,18.7249,18.7249,18.7164,18.7164,47000.0
2013-01-23 11:50:00,22.14,22.15,22.13,22.15,72600.0,18.7249,18.7333,18.7164,18.7333,72600.0
2013-01-23 11:55:00,22.15,22.16,22.12,22.12,109200.0,18.7333,18.7418,18.708,18.708,109200.0
2013-01-23 12:00:00,22.13,22.15,22.12,22.15,49200.0,18.7164,18.7333,18.708,18.7333,49200.0
2013-01-23 12:05:00,22.15,22.16,22.13,22.13,76600.0,18.7333,18.7418,18.7164,18.7164,76600.0
2013-01-23 12:10:00,22.13,22.14,22.13,22.13,37200.0,18.7164,18.7249,18.7164,18.7164,37200.0
2013-01-23 12:15:00,22.14,22.14,22.11,22.11,238000.0,18.7249,18.7249,18.6995,18.6995,238000.0
2013-01-23 12:20:00,22.11,22.13,22.11,22.12,48600.0,18.6995,18.7164,18.6995,18.708,48600.0
2013-01-23 12:25:00,22.13,22.14,22.13,22.14,36600.0,18.7164,18.7249,18.7164,18.7249,36600.0
2013-01-23 12:30:00,22.14,22.15,22.13,22.14,29600.0,18.7249,18.7333,18.7164,18.7249,29600.0
2013-01-23 12:35:00,22.14,22.15,22.14,22.14,22600.0,18.7249,18.7333,18.7249,18.7249,22600.0
2013-01-23 12:40:00,22.14,22.15,22.14,22.15,14800.0,18.7249,18.7333,18.7249,18.7333,14800.0
2013-01-23 12:45:00,22.15,22.15,22.15,22.15,7800.0,18.7333,18.7333,18.7333,18.7333,7800.0
2013-01-23 12:50:00,22.15,22.15,22.15,22.15,36400.0,18.7333,18.7333,18.7333,18.7333,36400.0
2013-01-23 12:55:00,22.15,22.15,22.14,22.14,55400.0,18.7333,18.7333,18.7249,18.7249,55400.0
2013-01-23 13:00:00,22.15,22.17,22.14,22.17,68400.0,18.7333,18.7502,18.7249,18.7502,68400.0
2013-01-23 13:05:00,22.17,22.18,22.17,22.18,223200.0,18.7502,18.7587,18.7502,18.7587,223200.0
2013-01-23 13:10:00,22.18,22.19,22.17,22.19,43800.0,18.7587,18.7672,18.7502,18.7672,43800.0
2013-01-23 13:15:00,22.19,22.19,22.18,22.18,28000.0,18.7672,18.7672,18.7587,18.7587,28000.0
2013-01-23 13:20:00,22.18,22.19,22.17,22.19,16200.0,18.7587,18.7672,18.7502,18.7672,16200.0
2013-01-23 13:25:00,22.18,22.19,22.17,22.17,36800.0,18.7587,18.7672,18.7502,18.7502,36800.0
2013-01-23 13:30:00,22.17,22.18,22.17,22.17,87800.0,18.7502,18.7587,18.7502,18.7502,87800.0
2013-01-23 13:35:00,22.17,22.18,22.17,22.18,15200.0,18.7502,18.7587,18.7502,18.7587,15200.0
2013-01-23 13:40:00,22.18,22.18,22.16,22.16,113600.0,18.7587,18.7587,18.7418,18.7418,113600.0
2013-01-23 13:45:00,22.16,22.17,22.16,22.17,54200.0,18.7418,18.7502,18.7418,18.7502,54200.0
2013-01-23 13:50:00,22.17,22.17,22.16,22.17,42600.0,18.7502,18.7502,18.7418,18.7502,42600.0
2013-01-23 13:55:00,22.17,22.18,22.16,22.17,40800.0,18.7502,18.7587,18.7418,18.7502,40800.0
2013-01-23 14:00:00,22.17,22.18,22.16,22.17,59800.0,18.7502,18.7587,18.7418,18.7502,59800.0
2013-01-23 14:05:00,22.16,22.17,22.15,22.16,31600.0,18.7418,18.7502,18.7333,18.7418,31600.0
2013-01-23 14:10:00,22.15,22.17,22.14,22.14,70200.0,18.7333,18.7502,18.7249,18.7249,70200.0
2013-01-23 14:15:00,22.15,22.15,22.14,22.14,69200.0,18.7333,18.7333,18.7249,18.7249,69200.0
2013-01-23 14:20:00,22.14,22.15,22.14,22.14,39000.0,18.7249,18.7333,18.7249,18.7249,39000.0
2013-01-23 14:25:00,22.14,22.15,22.14,22.15,48600.0,18.7249,18.7333,18.7249,18.7333,48600.0
2013-01-23 14:30:00,22.15,22.16,22.15,22.15,39400.0,18.7333,18.7418,18.7333,18.7333,39400.0
2013-01-23 14:35:00,22.15,22.16,22.15,22.16,12000.0,18.7333,18.7418,18.7333,18.7418,12000.0
2013-01-23 14:40:00,22.15,22.16,22.15,22.16,68800.0,18.7333,18.7418,18.7333,18.7418,68800.0
2013-01-23 14:45:00,22.16,22.17,22.15,22.16,48200.0,18.7418,18.7502,18.7333,18.7418,48200.0
2013-01-23 14:50:00,22.16,22.17,22.15,22.16,52400.0,18.7418,18.7502,18.7333,18.7418,52400.0
2013-01-23 14:55:00,22.16,22.17,22.15,22.16,55800.0,18.7418,18.7502,18.7333,18.7418,55800.0
2013-01-23 15:00:00,22.17,22.18,22.16,22.18,52200.0,18.7502,18.7587,18.7418,18.7587,52200.0
2013-01-23 15:05:00,22.18,22.18,22.17,22.18,39400.0,18.7587,18.7587,18.7502,18.7587,39400.0
2013-01-23 15:10:00,22.18,22.18,22.17,22.17,50200.0,18.7587,18.7587,18.7502,18.7502,50200.0
2013-01-23 15:15:00,22.17,22.17,22.16,22.17,74800.0,18.7502,18.7502,18.7418,18.7502,74800.0
2013-01-23 15:20:00,22.17,22.17,22.15,22.15,112800.0,18.7502,18.7502,18.7333,18.7333,112800.0
2013-01-23 15:25:00,22.15,22.16,22.13,22.15,315800.0,18.7333,18.7418,18.7164,18.7333,315800.0
2013-01-23 15:30:00,22.15,22.2,22.15,22.2,162000.0,18.7333,18.7756,18.7333,18.7756,162000.0
2013-01-23 15:35:00,22.2,22.23,22.2,22.23,411000.0,18.7756,18.801,18.7756,18.801,411000.0
2013-01-23 15:40:00,22.23,22.23,22.2,22.2,158800.0,18.801,18.801,18.7756,18.7756,158800.0
2013-01-23 15:45:00,22.21,22.21,22.19,22.2,115200.0,18.7841,18.7841,18.7672,18.7756,115200.0
2013-01-23 15:50:00,22.2,22.21,22.18,22.2,116200.0,18.7756,18.7841,18.7587,18.7756,116200.0
2013-01-23 15:55:00,22.2,22.21,22.2,22.21,385800.0,18.7756,18.7841,18.7756,18.7841,385800.0
2013-01-24 09:30:00,22.24,22.42,22.24,22.4,222800.0,18.8094,18.9617,18.8094,18.9448,222800.0
2013-01-24 09:35:00,22.4,22.46,22.38,22.45,117600.0,18.9448,18.9955,18.9279,18.9871,117600.0
2013-01-24 09:40:00,22.45,22.46,22.41,22.43,87600.0,18.9871,18.9955,18.9532,18.9701,87600.0
2013-01-24 09:45:00,22.43,22.45,22.43,22.43,79400.0,18.9701,18.9871,18.9701,18.9701,79400.0
2013-01-24 09:50:00,22.44,22.49,22.43,22.49,184600.0,18.9786,19.0209,18.9701,19.0209,184600.0
2013-01-24 09:55:00,22.49,22.51,22.48,22.49,408800.0,19.0209,19.0378,19.0124,19.0209,408800.0
2013-01-24 10:00:00,22.49,22.49,22.45,22.49,95800.0,19.0209,19.0209,18.9871,19.0209,95800.0
2013-01-24 10:05:00,22.49,22.5,22.47,22.49,70200.0,19.0209,19.0293,19.004,19.0209,70200.0
2013-01-24 10:10:00,22.49,22.5,22.45,22.45,72800.0,19.0209,19.0293,18.9871,18.9871,72800.0
2013-01-24 10:15:00,22.45,22.45,22.4,22.43,278800.0,18.9871,18.9871,18.9448,18.9701,278800.0
2013-01-24 10:20:00,22.43,22.46,22.43,22.43,49200.0,18.9701,18.9955,18.9701,18.9701,49200.0
2013-01-24 10:25:00,22.43,22.46,22.43,22.44,34600.0,18.9701,18.9955,18.9701,18.9786,34600.0
2013-01-24 10:30:00,22.44,22.45,22.43,22.44,33200.0,18.9786,18.9871,18.9701,18.9786,33200.0
2013-01-24 10:35:00,22.44,22.44,22.43,22.43,46400.0,18.9786,18.9786,18.9701,18.9701,46400.0
2013-01-24 10:40:00,22.43,22.43,22.41,22.42,92200.0,18.9701,18.9701,18.9532,18.9617,92200.0
2013-01-24 10:45:00,22.42,22.47,22.42,22.46,101800.0,18.9617,19.004,18.9617,18.9955,101800.0
2013-01-24 10:50:00,22.47,22.5,22.45,22.5,120400.0,19.004,19.0293,18.9871,19.0293,120400.0
2013-01-24 10:55:00,22.5,22.52,22.49,22.49,99200.0,19.0293,19.0463,19.0209,19.0209,99200.0
2013-01-24 11:00:00,22.48,22.49,22.46,22.47,78600.0,19.0124,19.0209,18.9955,19.004,78600.0
2013-01-24 11:05:00,22.47,22.47,22.43,22.46,93800.0,19.004,19.004,18.9701,18.9955,93800.0
2013-01-24 11:10:00,22.46,22.5,22.46,22.5,60400.0,18.9955,19.0293,18.9955,19.0293,60400.0
2013-01-24 11:15:00,22.5,22.5,22.48,22.49,68400.0,19.0293,19.0293,19.0124,19.0209,68400.0
2013-01-24 11:20:00,22.49,22.51,22.49,22.51,67200.0,19.0209,19.0378,19.0209,19.0378,67200.0
2013-01-24 11:25:00,22.51,22.55,22.5,22.54,86000.0,19.0378,19.0716,19.0293,19.0632,86000.0
2013-01-24 11:30:00,22.54,22.57,22.53,22.57,71400.0,19.0632,19.0885,19.0547,19.0885,71400.0
2013-01-24 11:35:00,22.57,22.58,22.56,22.58,62400.0,19.0885,19.097,19.0801,19.097,62400.0
2013-01-24 11:40:00,22.57,22.58,22.56,22.57,147600.0,19.0885,19.097,19.0801,19.0885,147600.0
2013-01-24 11:45:00,22.57,22.57,22.55,22.56,88800.0,19.0885,19.0885,19.0716,19.0801,88800.0
2013-01-24 11:50:00,22.56,22.57,22.53,22.53,46000.0,19.0801,19.0885,19.0547,19.0547,46000.0
2013-01-24 11:55:00,22.53,22.57,22.53,22.57,63800.0,19.0547,19.0885,19.0547,19.0885,63800.0
2013-01-24 12:00:00,22.56,22.56,22.55,22.56,50600.0,19.0801,19.0801,19.0716,19.0801,50600.0
2013-01-24 12:05:00,22.56,22.56,22.53,22.53,47200.0,19.0801,19.0801,19.0547,19.0547,47200.0
2013-01-24 12:10:00,22.52,22.54,22.5,22.52,68600.0,19.0463,19.0632,19.0293,19.0463,68600.0
2013-01-24 12:15:00,22.52,22.52,22.49,22.49,40800.0,19.0463,19.0463,19.0209,19.0209,40800.0
2013-01-24 12:20:00,22.49,22.5,22.47,22.47,101800.0,19.0209,19.0293,19.004,19.004,101800.0
2013-01-24 12:25:00,22.47,22.49,22.46,22.46,64400.0,19.004,19.0209,18.9955,18.9955,64400.0
2013-01-24 12:30:00,22.45,22.46,22.42,22.46,65800.0,18.9871,18.9955,18.9617,18.9955,65800.0
2013-01-24 12:35:00,22.46,22.46,22.43,22.43,78800.0,18.9955,18.9955,18.9701,18.9701,78800.0
2013-01-24 12:40:00,22.43,22.47,22.43,22.46,74200.0,18.9701,19.004,18.9701,18.9955,74200.0
2013-01-24 12:45:00,22.46,22.5,22.46,22.48,72200.0,18.9955,19.0293,18.9955,19.0124,72200.0
2013-01-24 12:50:00,22.48,22.48,22.47,22.48,43200.0,19.0124,19.0124,19.004,19.0124,43200.0
2013-01-24 12:55:00,22.47,22.48,22.44,22.44,48600.0,19.004,19.0124,18.9786,18.9786,48600.0
2013-01-24 13:00:00,22.44,22.47,22.43,22.43,119800.0,18.9786,19.004,18.9701,18.9701,119800.0
2013-01-24 13:05:00,22.43,22.45,22.42,22.45,58800.0,18.9701,18.9871,18.9617,18.9871,58800.0
2013-01-24 13:10:00,22.45,22.46,22.42,22.42,71600.0,18.9871,18.9955,18.9617,18.9617,71600.0
2013-01-24 13:15:00,22.43,22.44,22.42,22.44,51800.0,18.9701,18.9786,18.9617,18.9786,51800.0
2013-01-24 13:20:00,22.44,22.45,22.43,22.43,63200.0,18.9786,18.9871,18.9701,18.9701,63200.0
2013-01-24 13:25:00,22.43,22.45,22.43,22.44,38000.0,18.9701,18.9871,18.9701,18.9786,38000.0
2013-01-24 13:30:00,22.44,22.44,22.41,22.42,40000.0,18.9786,18.9786,18.9532,18.9617,40000.0
2013-01-24 13:35:00,22.42,22.45,22.4,22.4,88800.0,18.9617,18.9871,18.9448,18.9448,88800.0
2013-01-24 13:40:00,22.41,22.41,22.36,22.37,67800.0,18.9532,18.9532,18.9109,18.9194,67800.0
2013-01-24 13:45:00,22.38,22.38,22.32,22.32,61400.0,18.9279,18.9279,18.8771,18.8771,61400.0
2013-01-24 13:50:00,22.32,22.36,22.32,22.36,86600.0,18.8771,18.9109,18.8771,18.9109,86600.0
2013-01-24 13:55:00,22.36,22.38,22.35,22.37,49200.0,18.9109,18.9279,18.9025,18.9194,49200.0
2013-01-24 14:00:00,22.37,22.38,22.36,22.36,46800.0,18.9194,18.9279,18.9109,18.9109,46800.0
2013-01-24 14:05:00,22.36,22.41,22.36,22.41,71800.0,18.9109,18.9532,18.9109,18.9532,71800.0
2013-01-24 14:10:00,22.41,22.41,22.39,22.4,57000.0,18.9532,18.9532,18.9363,18.9448,57000.0
2013-01-24 14:15:00,22.4,22.41,22.39,22.39,33400.0,18.9448,18.9532,18.9363,18.9363,33400.0
2013-01-24 14:20:00,22.39,22.41,22.38,22.4,58400.0,18.9363,18.9532,18.9279,18.9448,58400.0
2013-01-24 14:25:00,22.4,22.42,22.39,22.42,41800.0,18.9448,18.9617,18.9363,18.9617,41800.0
2013-01-24 14:30:00,22.42,22.45,22.41,22.43,73000.0,18.9617,18.9871,18.9532,18.9701,73000.0
2013-01-24 14:35:00,22.43,22.45,22.42,22.43,36200.0,18.9701,18.9871,18.9617,18.9701,36200.0
2013-01-24 14:40:00,22.43,22.45,22.42,22.44,55000.0,18.9701,18.9871,18.9617,18.9786,55000.0
2013-01-24 14:45:00,22.44,22.45,22.43,22.43,56000.0,18.9786,18.9871,18.9701,18.9701,56000.0
2013-01-24 14:50:00,22.43,22.43,22.42,22.42,50200.0,18.9701,18.9701,18.9617,18.9617,50200.0
2013-01-24 14:55:00,22.42,22.42,22.39,22.4,93200.0,18.9617,18.9617,18.9363,18.9448,93200.0
2013-01-24 15:00:00,22.39,22.43,22.38,22.41,64400.0,18.9363,18.9701,18.9279,18.9532,64400.0
2013-01-24 15:05:00,22.42,22.43,22.4,22.42,104600.0,18.9617,18.9701,18.9448,18.9617,104600.0
2013-01-24 15:10:00,22.42,22.45,22.42,22.45,50600.0,18.9617,18.9871,18.9617,18.9871,50600.0
2013-01-24 15:15:00,22.45,22.47,22.44,22.46,82000.0,18.9871,19.004,18.9786,18.9955,82000.0
2013-01-24 15:20:00,22.47,22.47,22.46,22.46,61400.0,19.004,19.004,18.9955,18.9955,61400.0
2013-01-24 15:25:00,22.47,22.48,22.46,22.47,88400.0,19.004,19.0124,18.9955,19.004,88400.0
2013-01-24 15:30:00,22.48,22.5,22.47,22.5,147600.0,19.0124,19.0293,19.004,19.0293,147600.0
2013-01-24 15:35:00,22.49,22.5,22.48,22.49,94200.0,19.0209,19.0293,19.0124,19.0209,94200.0
2013-01-24 15:40:00,22.49,22.49,22.48,22.49,87200.0,19.0209,19.0209,19.0124,19.0209,87200.0
2013-01-24 15:45:00,22.49,22.49,22.45,22.46,191000.0,19.0209,19.0209,18.9871,18.9955,191000.0
2013-01-24 15:50:00,22.46,22.46,22.43,22.43,105200.0,18.9955,18.9955,18.9701,18.9701,105200.0
2013-01-24 15:55:00,22.43,22.45,22.42,22.43,229800.0,18.9701,18.9871,18.9617,18.9701,229800.0
2013-01-25 09:30:00,22.47,22.49,22.38,22.46,105400.0,19.004,19.0209,18.9279,18.9955,105400.0
2013-01-25 09:35:00,22.46,22.46,22.42,22.43,60600.0,18.9955,18.9955,18.9617,18.9701,60600.0
2013-01-25 09:40:00,22.43,22.48,22.43,22.48,67000.0,18.9701,19.0124,18.9701,19.0124,67000.0
2013-01-25 09:45:00,22.48,22.49,22.45,22.48,50600.0,19.0124,19.0209,18.9871,19.0124,50600.0
2013-01-25 09:50:00,22.49,22.53,22.48,22.52,85200.0,19.0209,19.0547,19.0124,19.0463,85200.0
2013-01-25 09:55:00,22.52,22.57,22.52,22.54,85200.0,19.0463,19.0885,19.0463,19.0632,85200.0
2013-01-25 10:00:00,22.54,22.54,22.49,22.54,95800.0,19.0632,19.0632,19.0209,19.0632,95800.0
2013-01-25 10:05:00,22.53,22.55,22.52,22.54,44200.0,19.0547,19.0716,19.0463,19.0632,44200.0
2013-01-25 10:10:00,22.54,22.55,22.52,22.53,65800.0,19.0632,19.0716,19.0463,19.0547,65800.0
2013-01-25 10:15:00,22.52,22.55,22.52,22.55,66400.0,19.0463,19.0716,19.0463,19.0716,66400.0
2013-01-25 10:20:00,22.55,22.56,22.52,22.53,91400.0,19.0716,19.0801,19.0463,19.0547,91400.0
2013-01-25 10:25:00,22.52,22.53,22.49,22.49,47600.0,19.0463,19.0547,19.0209,19.0209,47600.0
2013-01-25 10:30:00,22.49,22.5,22.48,22.49,42600.0,19.0209,19.0293,19.0124,19.0209,42600.0
2013-01-25 10:35:00,22.49,22.5,22.46,22.46,52200.0,19.0209,19.0293,18.9955,18.9955,52200.0
2013-01-25 10:40:00,22.46,22.47,22.46,22.46,96600.0,18.9955,19.004,18.9955,18.9955,96600.0
2013-01-25 10:45:00,22.46,22.48,22.45,22.47,47800.0,18.9955,19.0124,18.9871,19.004,47800.0
2013-01-25 10:50:00,22.47,22.5,22.47,22.49,29600.0,19.004,19.0293,19.004,19.0209,29600.0
2013-01-25 10:55:00,22.49,22.52,22.49,22.51,37800.0,19.0209,19.0463,19.0209,19.0378,37800.0
2013-01-25 11:00:00,22.5,22.53,22.5,22.52,44000.0,19.0293,19.0547,19.0293,19.0463,44000.0
2013-01-25 11:05:00,22.52,22.52,22.48,22.48,69000.0,19.0463,19.0463,19.0124,19.0124,69000.0
2013-01-25 11:10:00,22.48,22.49,22.45,22.45,56800.0,19.0124,19.0209,18.9871,18.9871,56800.0
2013-01-25 11:15:00,22.45,22.47,22.41,22.43,149000.0,18.9871,19.004,18.9532,18.9701,149000.0
2013-01-25 11:20:00,22.43,22.45,22.43,22.45,42200.0,18.9701,18.9871,18.9701,18.9871,42200.0
2013-01-25 11:25:00,22.45,22.5,22.45,22.49,69000.0,18.9871,19.0293,18.9871,19.0209,69000.0
2013-01-25 11:30:00,22.49,22.5,22.47,22.5,64600.0,19.0209,19.0293,19.004,19.0293,64600.0
2013-01-25 11:35:00,22.5,22.53,22.5,22.53,39600.0,19.0293,19.0547,19.0293,19.0547,39600.0
2013-01-25 11:40:00,22.53,22.53,22.5,22.51,55400.0,19.0547,19.0547,19.0293,19.0378,55400.0
2013-01-25 11:45:00,22.51,22.53,22.51,22.53,38200.0,19.0378,19.0547,19.0378,19.0547,38200.0
2013-01-25 11:50:00,22.53,22.53,22.52,22.52,80200.0,19.0547,19.0547,19.0463,19.0463,80200.0
2013-01-25 11:55:00,22.52,22.53,22.51,22.52,58400.0,19.0463,19.0547,19.0378,19.0463,58400.0
2013-01-25 12:00:00,22.52,22.55,22.52,22.55,65600.0,19.0463,19.0716,19.0463,19.0716,65600.0
2013-01-25 12:05:00,22.55,22.59,22.55,22.59,101200.0,19.0716,19.1055,19.0716,19.1055,101200.0
2013-01-25 12:10:00,22.58,22.59,22.57,22.57,43400.0,19.097,19.1055,19.0885,19.0885,43400.0
2013-01-25 12:15:00,22.57,22.59,22.57,22.58,68200.0,19.0885,19.1055,19.0885,19.097,68200.0
2013-01-25 12:20:00,22.58,22.58,22.56,22.57,33200.0,19.097,19.097,19.0801,19.0885,33200.0
2013-01-25 12:25:00,22.57,22.59,22.57,22.58,61600.0,19.0885,19.1055,19.0885,19.097,61600.0
2013-01-25 12:30:00,22.59,22.6,22.59,22.59,43800.0,19.1055,19.1139,19.1055,19.1055,43800.0
2013-01-25 12:35:00,22.59,22.6,22.59,22.6,37200.0,19.1055,19.1139,19.1055,19.1139,37200.0
2013-01-25 12:40:00,22.6,22.6,22.59,22.59,67400.0,19.1139,19.1139,19.1055,19.1055,67400.0
2013-01-25 12:45:00,22.59,22.6,22.59,22.6,59000.0,19.1055,19.1139,19.1055,19.1139,59000.0
2013-01-25 12:50:00,22.6,22.6,22.58,22.59,54600.0,19.1139,19.1139,19.097,19.1055,54600.0
2013-01-25 12:55:00,22.58,22.59,22.57,22.57,43200.0,19.097,19.1055,19.0885,19.0885,43200.0
2013-01-25 13:00:00,22.57,22.58,22.57,22.58,62600.0,19.0885,19.097,19.0885,19.097,62600.0
2013-01-25 13:05:00,22.58,22.59,22.57,22.59,27200.0,19.097,19.1055,19.0885,19.1055,27200.0
2013-01-25 13:10:00,22.59,22.61,22.59,22.61,60600.0,19.1055,19.1224,19.1055,19.1224,60600.0
2013-01-25 13:15:00,22.61,22.64,22.6,22.63,82800.0,19.1224,19.1477,19.1139,19.1393,82800.0
2013-01-25 13:20:00,22.63,22.63,22.61,22.62,44200.0,19.1393,19.1393,19.1224,19.1308,44200.0
2013-01-25 13:25:00,22.61,22.62,22.61,22.62,9400.0,19.1224,19.1308,19.1224,19.1308,9400.0
2013-01-25 13:30:00,22.61,22.63,22.61,22.62,79800.0,19.1224,19.1393,19.1224,19.1308,79800.0
2013-01-25 13:35:00,22.63,22.63,22.61,22.61,37200.0,19.1393,19.1393,19.1224,19.1224,37200.0
2013-01-25 13:40:00,22.61,22.62,22.61,22.61,55200.0,19.1224,19.1308,19.1224,19.1224,55200.0
2013-01-25 13:45:00,22.62,22.63,22.61,22.61,61800.0,19.1308,19.1393,19.1224,19.1224,61800.0
2013-01-25 13:50:00,22.61,22.61,22.61,22.61,35800.0,19.1224,19.1224,19.1224,19.1224,35800.0
2013-01-25 13:55:00,22.61,22.64,22.61,22.64,35600.0,19.1224,19.1477,19.1224,19.1477,35600.0
2013-01-25 14:00:00,22.64,22.65,22.61,22.62,118600.0,19.1477,19.1562,19.1224,19.1308,118600.0
2013-01-25 14:05:00,22.61,22.63,22.61,22.62,27600.0,19.1224,19.1393,19.1224,19.1308,27600.0
2013-01-25 14:10:00,22.63,22.64,22.62,22.63,48000.0,19.1393,19.1477,19.1308,19.1393,48000.0
2013-01-25 14:15:00,22.63,22.63,22.62,22.63,142600.0,19.1393,19.1393,19.1308,19.1393,142600.0
2013-01-25 14:20:00,22.62,22.63,22.61,22.61,41000.0,19.1308,19.1393,19.1224,19.1224,41000.0
2013-01-25 14:25:00,22.61,22.61,22.6,22.6,64600.0,19.1224,19.1224,19.1139,19.1139,64600.0
2013-01-25 14:30:00,22.6,22.6,22.59,22.6,49000.0,19.1139,19.1139,19.1055,19.1139,49000.0
2013-01-25 14:35:00,22.6,22.61,22.59,22.59,49000.0,19.1139,19.1224,19.1055,19.1055,49000.0
2013-01-25 14:40:00,22.59,22.6,22.59,22.6,13800.0,19.1055,19.1139,19.1055,19.1139,13800.0
2013-01-25 14:45:00,22.6,22.61,22.6,22.6,79000.0,19.1139,19.1224,19.1139,19.1139,79000.0
2013-01-25 14:50:00,22.61,22.61,22.59,22.6,54400.0,19.1224,19.1224,19.1055,19.1139,54400.0
2013-01-25 14:55:00,22.6,22.6,22.58,22.59,41000.0,19.1139,19.1139,19.097,19.1055,41000.0
2013-01-25 15:00:00,22.59,22.6,22.59,22.59,50800.0,19.1055,19.1139,19.1055,19.1055,50800.0
2013-01-25 15:05:00,22.59,22.59,22.57,22.57,67600.0,19.1055,19.1055,19.0885,19.0885,67600.0
2013-01-25 15:10:00,22.58,22.59,22.56,22.57,60800.0,19.097,19.1055,19.0801,19.0885,60800.0
2013-01-25 15:15:00,22.57,22.59,22.57,22.58,62400.0,19.0885,19.1055,19.0885,19.097,62400.0
2013-01-25 15:20:00,22.59,22.59,22.58,22.58,52400.0,19.1055,19.1055,19.097,19.097,52400.0
2013-01-25 15:25:00,22.59,22.59,22.58,22.59,52200.0,19.1055,19.1055,19.097,19.1055,52200.0
2013-01-25 15:30:00,22.59,22.6,22.57,22.58,147000.0,19.1055,19.1139,19.0885,19.097,147000.0
2013-01-25 15:35:00,22.57,22.58,22.57,22.57,55600.0,19.0885,19.097,19.0885,19.0885,55600.0
2013-01-25 15:40:00,22.57,22.57,22.53,22.54,179000.0,19.0885,19.0885,19.0547,19.0632,179000.0
2013-01-25 15:45:00,22.53,22.54,22.51,22.52,314000.0,19.0547,19.0632,19.0378,19.0463,314000.0
2013-01-25 15:50:00,22.51,22.56,22.51,22.56,329800.0,19.0378,19.0801,19.0378,19.0801,329800.0
2013-01-25 15:55:00,22.55,22.57,22.53,22.56,385000.0,19.0716,19.0885,19.0547,19.0801,385000.0
2013-01-28 09:30:00,22.62,22.65,22.53,22.63,218600.0,19.1308,19.1562,19.0547,19.1393,218600.0
2013-01-28 09:35:00,22.63,22.65,22.61,22.62,134000.0,19.1393,19.1562,19.1224,19.1308,134000.0
2013-01-28 09:40:00,22.63,22.63,22.57,22.58,86000.0,19.1393,19.1393,19.0885,19.097,86000.0
2013-01-28 09:45:00,22.59,22.59,22.55,22.56,130000.0,19.1055,19.1055,19.0716,19.0801,130000.0
2013-01-28 09:50:00,22.56,22.59,22.54,22.58,120000.0,19.0801,19.1055,19.0632,19.097,120000.0
2013-01-28 09:55:00,22.59,22.63,22.58,22.62,100800.0,19.1055,19.1393,19.097,19.1308,100800.0
2013-01-28 10:00:00,22.62,22.63,22.6,22.61,97600.0,19.1308,19.1393,19.1139,19.1224,97600.0
2013-01-28 10:05:00,22.61,22.63,22.56,22.57,67000.0,19.1224,19.1393,19.0801,19.0885,67000.0
2013-01-28 10:10:00,22.57,22.6,22.56,22.6,49200.0,19.0885,19.1139,19.0801,19.1139,49200.0
2013-01-28 10:15:00,22.6,22.6,22.55,22.55,83000.0,19.1139,19.1139,19.0716,19.0716,83000.0
2013-01-28 10:20:00,22.55,22.59,22.54,22.59,64800.0,19.0716,19.1055,19.0632,19.1055,64800.0
2013-01-28 10:25:00,22.59,22.61,22.58,22.61,71800.0,19.1055,19.1224,19.097,19.1224,71800.0
2013-01-28 10:30:00,22.61,22.61,22.58,22.58,48000.0,19.1224,19.1224,19.097,19.097,48000.0
2013-01-28 10:35:00,22.58,22.6,22.57,22.57,41400.0,19.097,19.1139,19.0885,19.0885,41400.0
2013-01-28 10:40:00,22.57,22.57,22.53,22.54,56400.0,19.0885,19.0885,19.0547,19.0632,56400.0
2013-01-28 10:45:00,22.54,22.54,22.52,22.52,48200.0,19.0632,19.0632,19.0463,19.0463,48200.0
2013-01-28 10:50:00,22.51,22.53,22.51,22.51,34600.0,19.0378,19.0547,19.0378,19.0378,34600.0
2013-01-28 10:55:00,22.52,22.54,22.52,22.53,39600.0,19.0463,19.0632,19.0463,19.0547,39600.0
2013-01-28 11:00:00,22.54,22.54,22.53,22.54,43200.0,19.0632,19.0632,19.0547,19.0632,43200.0
2013-01-28 11:05:00,22.53,22.54,22.53,22.53,28000.0,19.0547,19.0632,19.0547,19.0547,28000.0
2013-01-28 11:10:00,22.53,22.53,22.51,22.52,60600.0,19.0547,19.0547,19.0378,19.0463,60600.0
2013-01-28 11:15:00,22.52,22.53,22.52,22.53,35600.0,19.0463,19.0547,19.0463,19.0547,35600.0
2013-01-28 11:20:00,22.53,22.55,22.52,22.52,61200.0,19.0547,19.0716,19.0463,19.0463,61200.0
2013-01-28 11:25:00,22.52,22.54,22.52,22.52,56600.0,19.0463,19.0632,19.0463,19.0463,56600.0
2013-01-28 11:30:00,22.53,22.54,22.52,22.53,47800.0,19.0547,19.0632,19.0463,19.0547,47800.0
2013-01-28 11:35:00,22.53,22.53,22.52,22.53,45200.0,19.0547,19.0547,19.0463,19.0547,45200.0
2013-01-28 11:40:00,22.53,22.53,22.5,22.5,60000.0,19.0547,19.0547,19.0293,19.0293,60000.0
2013-01-28 11:45:00,22.5,22.53,22.5,22.52,46200.0,19.0293,19.0547,19.0293,19.0463,46200.0
2013-01-28 11:50:00,22.52,22.54,22.52,22.54,37600.0,19.0463,19.0632,19.0463,19.0632,37600.0
2013-01-28 11:55:00,22.54,22.55,22.53,22.54,30400.0,19.0632,19.0716,19.0547,19.0632,30400.0
2013-01-28 12:00:00,22.54,22.54,22.49,22.5,42400.0,19.0632,19.0632,19.0209,19.0293,42400.0
2013-01-28 12:05:00,22.5,22.5,22.48,22.49,47000.0,19.0293,19.0293,19.0124,19.0209,47000.0
2013-01-28 12:10:00,22.49,22.49,22.48,22.48,14800.0,19.0209,19.0209,19.0124,19.0124,14800.0
2013-01-28 12:15:00,22.48,22.49,22.47,22.48,53400.0,19.0124,19.0209,19.004,19.0124,53400.0
2013-01-28 12:20:00,22.48,22.48,22.46,22.48,39600.0,19.0124,19.0124,18.9955,19.0124,39600.0
2013-01-28 12:25:00,22.48,22.49,22.46,22.48,32200.0,19.0124,19.0209,18.9955,19.0124,32200.0
2013-01-28 12:30:00,22.48,22.48,22.46,22.46,31200.0,19.0124,19.0124,18.9955,18.9955,31200.0
2013-01-28 12:35:00,22.46,22.47,22.46,22.47,25600.0,18.9955,19.004,18.9955,19.004,25600.0
2013-01-28 12:40:00,22.47,22.47,22.46,22.46,25000.0,19.004,19.004,18.9955,18.9955,25000.0
2013-01-28 12:45:00,22.46,22.48,22.46,22.48,17400.0,18.9955,19.0124,18.9955,19.0124,17400.0
2013-01-28 12:50:00,22.48,22.48,22.46,22.47,42600.0,19.0124,19.0124,18.9955,19.004,42600.0
2013-01-28 12:55:00,22.47,22.48,22.46,22.46,26200.0,19.004,19.0124,18.9955,18.9955,26200.0
2013-01-28 13:00:00,22.47,22.47,22.46,22.47,7200.0,19.004,19.004,18.9955,19.004,7200.0
2013-01-28 13:05:00,22.47,22.47,22.43,22.44,100400.0,19.004,19.004,18.9701,18.9786,100400.0
2013-01-28 13:10:00,22.43,22.47,22.43,22.47,52400.0,18.9701,19.004,18.9701,19.004,52400.0
2013-01-28 13:15:00,22.48,22.48,22.46,22.47,42400.0,19.0124,19.0124,18.9955,19.004,42400.0
2013-01-28 13:20:00,22.46,22.47,22.46,22.47,25200.0,18.9955,19.004,18.9955,19.004,25200.0
2013-01-28 13:25:00,22.47,22.48,22.46,22.47,17600.0,19.004,19.0124,18.9955,19.004,17600.0
2013-01-28 13:30:00,22.47,22.47,22.45,22.45,56400.0,19.004,19.004,18.9871,18.9871,56400.0
2013-01-28 13:35:00,22.46,22.46,22.43,22.44,57600.0,18.9955,18.9955,18.9701,18.9786,57600.0
2013-01-28 13:40:00,22.44,22.45,22.43,22.43,28400.0,18.9786,18.9871,18.9701,18.9701,28400.0
2013-01-28 13:45:00,22.43,22.45,22.43,22.43,35400.0,18.9701,18.9871,18.9701,18.9701,35400.0
2013-01-28 13:50:00,22.43,22.43,22.42,22.42,54000.0,18.9701,18.9701,18.9617,18.9617,54000.0
2013-01-28 13:55:00,22.42,22.44,22.42,22.43,47600.0,18.9617,18.9786,18.9617,18.9701,47600.0
2013-01-28 14:00:00,22.43,22.45,22.43,22.45,12800.0,18.9701,18.9871,18.9701,18.9871,12800.0
2013-01-28 14:05:00,22.45,22.46,22.43,22.46,45400.0,18.9871,18.9955,18.9701,18.9955,45400.0
2013-01-28 14:10:00,22.46,22.49,22.46,22.49,85400.0,18.9955,19.0209,18.9955,19.0209,85400.0
2013-01-28 14:15:00,22.5,22.53,22.5,22.52,32600.0,19.0293,19.0547,19.0293,19.0463,32600.0
2013-01-28 14:20:00,22.52,22.53,22.5,22.51,41800.0,19.0463,19.0547,19.0293,19.0378,41800.0
2013-01-28 14:25:00,22.51,22.51,22.5,22.5,21800.0,19.0378,19.0378,19.0293,19.0293,21800.0
2013-01-28 14:30:00,22.5,22.52,22.49,22.49,34800.0,19.0293,19.0463,19.0209,19.0209,34800.0
2013-01-28 14:35:00,22.49,22.49,22.45,22.45,52400.0,19.0209,19.0209,18.9871,18.9871,52400.0
2013-01-28 14:40:00,22.45,22.46,22.44,22.46,59000.0,18.9871,18.9955,18.9786,18.9955,59000.0
2013-01-28 14:45:00,22.47,22.49,22.46,22.48,65600.0,19.004,19.0209,18.9955,19.0124,65600.0
2013-01-28 14:50:00,22.48,22.49,22.47,22.48,28800.0,19.0124,19.0209,19.004,19.0124,28800.0
2013-01-28 14:55:00,22.48,22.48,22.46,22.46,40800.0,19.0124,19.0124,18.9955,18.9955,40800.0
2013-01-28 15:00:00,22.47,22.47,22.46,22.47,40000.0,19.004,19.004,18.9955,19.004,40000.0
2013-01-28 15:05:00,22.47,22.47,22.43,22.45,77200.0,19.004,19.004,18.9701,18.9871,77200.0
2013-01-28 15:10:00,22.45,22.47,22.45,22.46,86800.0,18.9871,19.004,18.9871,18.9955,86800.0
2013-01-28 15:15:00,22.46,22.46,22.43,22.43,88200.0,18.9955,18.9955,18.9701,18.9701,88200.0
2013-01-28 15:20:00,22.43,22.43,22.42,22.42,100800.0,18.9701,18.9701,18.9617,18.9617,100800.0
2013-01-28 15:25:00,22.42,22.43,22.42,22.43,71400.0,18.9617,18.9701,18.9617,18.9701,71400.0
2013-01-28 15:30:00,22.43,22.46,22.42,22.45,74000.0,18.9701,18.9955,18.9617,18.9871,74000.0
2013-01-28 15:35:00,22.45,22.47,22.45,22.47,65800.0,18.9871,19.004,18.9871,19.004,65800.0
2013-01-28 15:40:00,22.46,22.47,22.46,22.47,72800.0,18.9955,19.004,18.9955,19.004,72800.0
2013-01-28 15:45:00,22.46,22.48,22.46,22.47,59600.0,18.9955,19.0124,18.9955,19.004,59600.0
2013-01-28 15:50:00,22.47,22.48,22.47,22.47,73400.0,19.004,19.0124,19.004,19.004,73400.0
2013-01-28 15:55:00,22.48,22.49,22.47,22.47,178800.0,19.0124,19.0209,19.004,19.004,178800.0
2013-01-29 09:30:00,22.43,22.55,22.43,22.46,85800.0,18.9701,19.0716,18.9701,18.9955,85800.0
2013-01-29 09:35:00,22.45,22.45,22.39,22.4,95800.0,18.9871,18.9871,18.9363,18.9448,95800.0
2013-01-29 09:40:00,22.4,22.48,22.4,22.46,75000.0,18.9448,19.0124,18.9448,18.9955,75000.0
2013-01-29 09:45:00,22.46,22.49,22.46,22.48,90800.0,18.9955,19.0209,18.9955,19.0124,90800.0
2013-01-29 09:50:00,22.48,22.54,22.48,22.53,146400.0,19.0124,19.0632,19.0124,19.0547,146400.0
2013-01-29 09:55:00,22.53,22.55,22.53,22.54,162800.0,19.0547,19.0716,19.0547,19.0632,162800.0
2013-01-29 10:00:00,22.53,22.54,22.45,22.48,218600.0,19.0547,19.0632,18.9871,19.0124,218600.0
2013-01-29 10:05:00,22.48,22.49,22.43,22.43,136600.0,19.0124,19.0209,18.9701,18.9701,136600.0
2013-01-29 10:10:00,22.43,22.5,22.43,22.5,123800.0,18.9701,19.0293,18.9701,19.0293,123800.0
2013-01-29 10:15:00,22.5,22.51,22.47,22.5,68600.0,19.0293,19.0378,19.004,19.0293,68600.0
2013-01-29 10:20:00,22.5,22.53,22.5,22.53,34400.0,19.0293,19.0547,19.0293,19.0547,34400.0
2013-01-29 10:25:00,22.53,22.53,22.47,22.47,29200.0,19.0547,19.0547,19.004,19.004,29200.0
2013-01-29 10:30:00,22.48,22.48,22.47,22.48,39800.0,19.0124,19.0124,19.004,19.0124,39800.0
2013-01-29 10:35:00,22.49,22.53,22.49,22.52,59400.0,19.0209,19.0547,19.0209,19.0463,59400.0
2013-01-29 10:40:00,22.52,22.58,22.52,22.58,66000.0,19.0463,19.097,19.0463,19.097,66000.0
2013-01-29 10:45:00,22.58,22.58,22.56,22.57,59800.0,19.097,19.097,19.0801,19.0885,59800.0
2013-01-29 10:50:00,22.57,22.58,22.54,22.56,47000.0,19.0885,19.097,19.0632,19.0801,47000.0
2013-01-29 10:55:00,22.55,22.56,22.54,22.55,54200.0,19.0716,19.0801,19.0632,19.0716,54200.0
2013-01-29 11:00:00,22.55,22.58,22.54,22.57,77200.0,19.0716,19.097,19.0632,19.0885,77200.0
2013-01-29 11:05:00,22.57,22.6,22.56,22.6,151200.0,19.0885,19.1139,19.0801,19.1139,151200.0
2013-01-29 11:10:00,22.59,22.6,22.56,22.58,74400.0,19.1055,19.1139,19.0801,19.097,74400.0
2013-01-29 11:15:00,22.58,22.6,22.58,22.59,67400.0,19.097,19.1139,19.097,19.1055,67400.0
2013-01-29 11:20:00,22.59,22.63,22.59,22.63,55000.0,19.1055,19.1393,19.1055,19.1393,55000.0
2013-01-29 11:25:00,22.63,22.65,22.62,22.65,93600.0,19.1393,19.1562,19.1308,19.1562,93600.0
2013-01-29 11:30:00,22.65,22.65,22.63,22.64,148400.0,19.1562,19.1562,19.1393,19.1477,148400.0
2013-01-29 11:35:00,22.63,22.64,22.61,22.61,144000.0,19.1393,19.1477,19.1224,19.1224,144000.0
2013-01-29 11:40:00,22.61,22.63,22.6,22.61,49200.0,19.1224,19.1393,19.1139,19.1224,49200.0
2013-01-29 11:45:00,22.6,22.61,22.6,22.6,23800.0,19.1139,19.1224,19.1139,19.1139,23800.0
2013-01-29 11:50:00,22.6,22.6,22.58,22.58,39400.0,19.1139,19.1139,19.097,19.097,39400.0
2013-01-29 11:55:00,22.58,22.58,22.56,22.57,28200.0,19.097,19.097,19.0801,19.0885,28200.0
2013-01-29 12:00:00,22.57,22.57,22.55,22.57,67600.0,19.0885,19.0885,19.0716,19.0885,67600.0
2013-01-29 12:05:00,22.56,22.57,22.55,22.56,59800.0,19.0801,19.0885,19.0716,19.0801,59800.0
2013-01-29 12:10:00,22.56,22.58,22.56,22.57,88200.0,19.0801,19.097,19.0801,19.0885,88200.0
2013-01-29 12:15:00,22.57,22.58,22.57,22.58,34200.0,19.0885,19.097,19.0885,19.097,34200.0
2013-01-29 12:20:00,22.57,22.6,22.56,22.59,82400.0,19.0885,19.1139,19.0801,19.1055,82400.0
2013-01-29 12:25:00,22.59,22.6,22.58,22.59,22200.0,19.1055,19.1139,19.097,19.1055,22200.0
2013-01-29 12:30:00,22.59,22.6,22.58,22.6,61000.0,19.1055,19.1139,19.097,19.1139,61000.0
2013-01-29 12:35:00,22.6,22.61,22.59,22.61,49600.0,19.1139,19.1224,19.1055,19.1224,49600.0
2013-01-29 12:40:00,22.61,22.62,22.6,22.61,70400.0,19.1224,19.1308,19.1139,19.1224,70400.0
2013-01-29 12:45:00,22.61,22.63,22.6,22.63,59800.0,19.1224,19.1393,19.1139,19.1393,59800.0
2013-01-29 12:50:00,22.63,22.65,22.63,22.63,42600.0,19.1393,19.1562,19.1393,19.1393,42600.0
2013-01-29 12:55:00,22.63,22.63,22.61,22.63,72200.0,19.1393,19.1393,19.1224,19.1393,72200.0
2013-01-29 13:00:00,22.63,22.63,22.61,22.63,46800.0,19.1393,19.1393,19.1224,19.1393,46800.0
2013-01-29 13:05:00,22.63,22.65,22.62,22.62,34600.0,19.1393,19.1562,19.1308,19.1308,34600.0
2013-01-29 13:10:00,22.63,22.64,22.61,22.62,56600.0,19.1393,19.1477,19.1224,19.1308,56600.0
2013-01-29 13:15:00,22.61,22.64,22.61,22.63,34600.0,19.1224,19.1477,19.1224,19.1393,34600.0
2013-01-29 13:20:00,22.64,22.64,22.62,22.63,40800.0,19.1477,19.1477,19.1308,19.1393,40800.0
2013-01-29 13:25:00,22.62,22.63,22.61,22.63,28800.0,19.1308,19.1393,19.1224,19.1393,28800.0
2013-01-29 13:30:00,22.63,22.63,22.62,22.62,25800.0,19.1393,19.1393,19.1308,19.1308,25800.0
2013-01-29 13:35:00,22.62,22.63,22.61,22.63,65400.0,19.1308,19.1393,19.1224,19.1393,65400.0
2013-01-29 13:40:00,22.63,22.63,22.61,22.61,37400.0,19.1393,19.1393,19.1224,19.1224,37400.0
2013-01-29 13:45:00,22.62,22.63,22.6,22.6,44200.0,19.1308,19.1393,19.1139,19.1139,44200.0
2013-01-29 13:50:00,22.61,22.61,22.58,22.58,92800.0,19.1224,19.1224,19.097,19.097,92800.0
2013-01-29 13:55:00,22.58,22.6,22.58,22.59,50000.0,19.097,19.1139,19.097,19.1055,50000.0
2013-01-29 14:00:00,22.6,22.6,22.58,22.59,45600.0,19.1139,19.1139,19.097,19.1055,45600.0
2013-01-29 14:05:00,22.58,22.59,22.58,22.59,39400.0,19.097,19.1055,19.097,19.1055,39400.0
2013-01-29 14:10:00,22.59,22.59,22.58,22.58,53200.0,19.1055,19.1055,19.097,19.097,53200.0
2013-01-29 14:15:00,22.58,22.6,22.58,22.59,57000.0,19.097,19.1139,19.097,19.1055,57000.0
2013-01-29 14:20:00,22.59,22.6,22.59,22.6,23600.0,19.1055,19.1139,19.1055,19.1139,23600.0
2013-01-29 14:25:00,22.6,22.6,22.59,22.59,22800.0,19.1139,19.1139,19.1055,19.1055,22800.0
2013-01-29 14:30:00,22.59,22.6,22.59,22.59,30800.0,19.1055,19.1139,19.1055,19.1055,30800.0
2013-01-29 14:35:00,22.6,22.62,22.59,22.61,32400.0,19.1139,19.1308,19.1055,19.1224,32400.0
2013-01-29 14:40:00,22.62,22.63,22.61,22.62,62600.0,19.1308,19.1393,19.1224,19.1308,62600.0
2013-01-29 14:45:00,22.62,22.63,22.61,22.61,75000.0,19.1308,19.1393,19.1224,19.1224,75000.0
2013-01-29 14:50:00,22.62,22.62,22.6,22.61,39600.0,19.1308,19.1308,19.1139,19.1224,39600.0
2013-01-29 14:55:00,22.61,22.61,22.6,22.61,40200.0,19.1224,19.1224,19.1139,19.1224,40200.0
2013-01-29 15:00:00,22.61,22.61,22.61,22.61,80200.0,19.1224,19.1224,19.1224,19.1224,80200.0
2013-01-29 15:05:00,22.61,22.62,22.6,22.61,124200.0,19.1224,19.1308,19.1139,19.1224,124200.0
2013-01-29 15:10:00,22.61,22.63,22.61,22.61,102200.0,19.1224,19.1393,19.1224,19.1224,102200.0
2013-01-29 15:15:00,22.61,22.61,22.61,22.61,83000.0,19.1224,19.1224,19.1224,19.1224,83000.0
2013-01-29 15:20:00,22.61,22.61,22.59,22.61,98400.0,19.1224,19.1224,19.1055,19.1224,98400.0
2013-01-29 15:25:00,22.61,22.63,22.61,22.61,222000.0,19.1224,19.1393,19.1224,19.1224,222000.0
2013-01-29 15:30:00,22.61,22.63,22.61,22.62,136400.0,19.1224,19.1393,19.1224,19.1308,136400.0
2013-01-29 15:35:00,22.63,22.65,22.62,22.65,184600.0,19.1393,19.1562,19.1308,19.1562,184600.0
2013-01-29 15:40:00,22.65,22.65,22.63,22.64,219800.0,19.1562,19.1562,19.1393,19.1477,219800.0
2013-01-29 15:45:00,22.64,22.64,22.61,22.61,272400.0,19.1477,19.1477,19.1224,19.1224,272400.0
2013-01-29 15:50:00,22.61,22.62,22.61,22.61,221800.0,19.1224,19.1308,19.1224,19.1224,221800.0
2013-01-29 15:55:00,22.61,22.64,22.61,22.62,330600.0,19.1224,19.1477,19.1224,19.1308,330600.0
2013-01-30 09:30:00,22.7,22.7,22.63,22.64,185200.0,19.1985,19.1985,19.1393,19.1477,185200.0
2013-01-30 09:35:00,22.65,22.71,22.65,22.65,88400.0,19.1562,19.207,19.1562,19.1562,88400.0
2013-01-30 09:40:00,22.65,22.66,22.59,22.64,185200.0,19.1562,19.1647,19.1055,19.1477,185200.0
2013-01-30 09:45:00,22.64,22.74,22.64,22.74,128000.0,19.1477,19.2323,19.1477,19.2323,128000.0
2013-01-30 09:50:00,22.74,22.76,22.71,22.72,255200.0,19.2323,19.2492,19.207,19.2154,255200.0
2013-01-30 09:55:00,22.72,22.75,22.7,22.7,160000.0,19.2154,19.2408,19.1985,19.1985,160000.0
2013-01-30 10:00:00,22.7,22.73,22.67,22.67,106200.0,19.1985,19.2239,19.1731,19.1731,106200.0
2013-01-30 10:05:00,22.68,22.68,22.63,22.65,107000.0,19.1816,19.1816,19.1393,19.1562,107000.0
2013-01-30 10:10:00,22.65,22.67,22.62,22.64,137000.0,19.1562,19.1731,19.1308,19.1477,137000.0
2013-01-30 10:15:00,22.63,22.65,22.61,22.61,62000.0,19.1393,19.1562,19.1224,19.1224,62000.0
2013-01-30 10:20:00,22.61,22.61,22.56,22.56,67800.0,19.1224,19.1224,19.0801,19.0801,67800.0
2013-01-30 10:25:00,22.55,22.61,22.55,22.61,52200.0,19.0716,19.1224,19.0716,19.1224,52200.0
2013-01-30 10:30:00,22.61,22.61,22.59,22.6,59400.0,19.1224,19.1224,19.1055,19.1139,59400.0
2013-01-30 10:35:00,22.6,22.63,22.6,22.61,75600.0,19.1139,19.1393,19.1139,19.1224,75600.0
2013-01-30 10:40:00,22.61,22.61,22.55,22.56,81400.0,19.1224,19.1224,19.0716,19.0801,81400.0
2013-01-30 10:45:00,22.56,22.6,22.56,22.59,120200.0,19.0801,19.1139,19.0801,19.1055,120200.0
2013-01-30 10:50:00,22.59,22.6,22.58,22.6,31000.0,19.1055,19.1139,19.097,19.1139,31000.0
2013-01-30 10:55:00,22.61,22.64,22.6,22.64,60600.0,19.1224,19.1477,19.1139,19.1477,60600.0
2013-01-30 11:00:00,22.64,22.66,22.64,22.66,78800.0,19.1477,19.1647,19.1477,19.1647,78800.0
2013-01-30 11:05:00,22.66,22.74,22.66,22.74,181800.0,19.1647,19.2323,19.1647,19.2323,181800.0
2013-01-30 11:10:00,22.74,22.74,22.68,22.69,65400.0,19.2323,19.2323,19.1816,19.19,65400.0
2013-01-30 11:15:00,22.68,22.71,22.68,22.71,53000.0,19.1816,19.207,19.1816,19.207,53000.0
2013-01-30 11:20:00,22.71,22.71,22.7,22.71,31200.0,19.207,19.207,19.1985,19.207,31200.0
2013-01-30 11:25:00,22.71,22.72,22.7,22.71,57400.0,19.207,19.2154,19.1985,19.207,57400.0
2013-01-30 11:30:00,22.71,22.74,22.7,22.73,48400.0,19.207,19.2323,19.1985,19.2239,48400.0
2013-01-30 11:35:00,22.73,22.75,22.73,22.73,40800.0,19.2239,19.2408,19.2239,19.2239,40800.0
2013-01-30 11:40:00,22.73,22.73,22.7,22.71,51600.0,19.2239,19.2239,19.1985,19.207,51600.0
2013-01-30 11:45:00,22.71,22.73,22.7,22.73,56600.0,19.207,19.2239,19.1985,19.2239,56600.0
2013-01-30 11:50:00,22.73,22.73,22.71,22.73,44800.0,19.2239,19.2239,19.207,19.2239,44800.0
2013-01-30 11:55:00,22.73,22.74,22.71,22.71,36600.0,19.2239,19.2323,19.207,19.207,36600.0
2013-01-30 12:00:00,22.71,22.73,22.69,22.72,50800.0,19.207,19.2239,19.19,19.2154,50800.0
2013-01-30 12:05:00,22.73,22.73,22.71,22.72,73600.0,19.2239,19.2239,19.207,19.2154,73600.0
2013-01-30 12:10:00,22.72,22.73,22.71,22.72,30800.0,19.2154,19.2239,19.207,19.2154,30800.0
2013-01-30 12:15:00,22.72,22.72,22.68,22.7,37600.0,19.2154,19.2154,19.1816,19.1985,37600.0
2013-01-30 12:20:00,22.69,22.7,22.68,22.68,61600.0,19.19,19.1985,19.1816,19.1816,61600.0
2013-01-30 12:25:00,22.68,22.7,22.67,22.68,58800.0,19.1816,19.1985,19.1731,19.1816,58800.0
2013-01-30 12:30:00,22.68,22.71,22.68,22.71,58400.0,19.1816,19.207,19.1816,19.207,58400.0
2013-01-30 12:35:00,22.7,22.72,22.68,22.72,113800.0,19.1985,19.2154,19.1816,19.2154,113800.0
2013-01-30 12:40:00,22.71,22.72,22.7,22.72,46200.0,19.207,19.2154,19.1985,19.2154,46200.0
2013-01-30 12:45:00,22.71,22.75,22.71,22.74,58600.0,19.207,19.2408,19.207,19.2323,58600.0
2013-01-30 12:50:00,22.73,22.74,22.72,22.73,53000.0,19.2239,19.2323,19.2154,19.2239,53000.0
2013-01-30 12:55:00,22.73,22.76,22.73,22.75,63600.0,19.2239,19.2492,19.2239,19.2408,63600.0
2013-01-30 13:00:00,22.75,22.77,22.75,22.77,55200.0,19.2408,19.2577,19.2408,19.2577,55200.0
2013-01-30 13:05:00,22.77,22.8,22.76,22.77,115200.0,19.2577,19.2831,19.2492,19.2577,115200.0
2013-01-30 13:10:00,22.78,22.78,22.75,22.78,94800.0,19.2662,19.2662,19.2408,19.2662,94800.0
2013-01-30 13:15:00,22.77,22.78,22.75,22.78,185600.0,19.2577,19.2662,19.2408,19.2662,185600.0
2013-01-30 13:20:00,22.77,22.81,22.77,22.8,120400.0,19.2577,19.2915,19.2577,19.2831,120400.0
2013-01-30 13:25:00,22.8,22.82,22.8,22.81,190000.0,19.2831,19.3,19.2831,19.2915,190000.0
2013-01-30 13:30:00,22.81,22.81,22.79,22.8,99000.0,19.2915,19.2915,19.2746,19.2831,99000.0
2013-01-30 13:35:00,22.8,22.82,22.79,22.79,71800.0,19.2831,19.3,19.2746,19.2746,71800.0
2013-01-30 13:40:00,22.79,22.82,22.78,22.78,124800.0,19.2746,19.3,19.2662,19.2662,124800.0
2013-01-30 13:45:00,22.78,22.79,22.76,22.77,48200.0,19.2662,19.2746,19.2492,19.2577,48200.0
2013-01-30 13:50:00,22.76,22.77,22.74,22.75,140000.0,19.2492,19.2577,19.2323,19.2408,140000.0
2013-01-30 13:55:00,22.76,22.77,22.71,22.76,136000.0,19.2492,19.2577,19.207,19.2492,136000.0
2013-01-30 14:00:00,22.75,22.79,22.75,22.78,167000.0,19.2408,19.2746,19.2408,19.2662,167000.0
2013-01-30 14:05:00,22.78,22.78,22.74,22.75,68400.0,19.2662,19.2662,19.2323,19.2408,68400.0
2013-01-30 14:10:00,22.75,22.76,22.73,22.73,65000.0,19.2408,19.2492,19.2239,19.2239,65000.0
2013-01-30 14:15:00,22.73,22.76,22.72,22.74,88400.0,19.2239,19.2492,19.2154,19.2323,88400.0
2013-01-30 14:20:00,22.74,22.75,22.71,22.73,78200.0,19.2323,19.2408,19.207,19.2239,78200.0
2013-01-30 14:25:00,22.72,22.75,22.71,22.74,101400.0,19.2154,19.2408,19.207,19.2323,101400.0
2013-01-30 14:30:00,22.74,22.74,22.72,22.73,56600.0,19.2323,19.2323,19.2154,19.2239,56600.0
2013-01-30 14:35:00,22.73,22.74,22.71,22.73,59000.0,19.2239,19.2323,19.207,19.2239,59000.0
2013-01-30 14:40:00,22.73,22.75,22.73,22.73,104200.0,19.2239,19.2408,19.2239,19.2239,104200.0
2013-01-30 14:45:00,22.73,22.75,22.72,22.74,169400.0,19.2239,19.2408,19.2154,19.2323,169400.0
2013-01-30 14:50:00,22.74,22.78,22.73,22.77,139200.0,19.2323,19.2662,19.2239,19.2577,139200.0
2013-01-30 14:55:00,22.77,22.79,22.77,22.78,188600.0,19.2577,19.2746,19.2577,19.2662,188600.0
2013-01-30 15:00:00,22.78,22.79,22.77,22.78,118400.0,19.2662,19.2746,19.2577,19.2662,118400.0
2013-01-30 15:05:00,22.78,22.81,22.78,22.8,215200.0,19.2662,19.2915,19.2662,19.2831,215200.0
2013-01-30 15:10:00,22.81,22.81,22.78,22.79,101000.0,19.2915,19.2915,19.2662,19.2746,101000.0
2013-01-30 15:15:00,22.79,22.79,22.75,22.76,160800.0,19.2746,19.2746,19.2408,19.2492,160800.0
2013-01-30 15:20:00,22.76,22.79,22.74,22.77,137000.0,19.2492,19.2746,19.2323,19.2577,137000.0
2013-01-30 15:25:00,22.77,22.78,22.75,22.75,104800.0,19.2577,19.2662,19.2408,19.2408,104800.0
2013-01-30 15:30:00,22.75,22.78,22.74,22.77,183200.0,19.2408,19.2662,19.2323,19.2577,183200.0
2013-01-30 15:35:00,22.77,22.77,22.75,22.75,130000.0,19.2577,19.2577,19.2408,19.2408,130000.0
2013-01-30 15:40:00,22.75,22.78,22.75,22.77,285000.0,19.2408,19.2662,19.2408,19.2577,285000.0
2013-01-30 15:45:00,22.77,22.78,22.75,22.75,333200.0,19.2577,19.2662,19.2408,19.2408,333200.0
2013-01-30 15:50:00,22.75,22.75,22.74,22.75,288200.0,19.2408,19.2408,19.2323,19.2408,288200.0
2013-01-30 15:55:00,22.75,22.77,22.75,22.77,375600.0,19.2408,19.2577,19.2408,19.2577,375600.0
2013-01-31 09:30:00,22.77,22.77,22.7,22.74,105800.0,19.2577,19.2577,19.1985,19.2323,105800.0
2013-01-31 09:35:00,22.74,22.75,22.66,22.68,65200.0,19.2323,19.2408,19.1647,19.1816,65200.0
2013-01-31 09:40:00,22.68,22.79,22.67,22.78,90800.0,19.1816,19.2746,19.1731,19.2662,90800.0
2013-01-31 09:45:00,22.77,22.79,22.72,22.74,121400.0,19.2577,19.2746,19.2154,19.2323,121400.0
2013-01-31 09:50:00,22.74,22.75,22.68,22.73,61400.0,19.2323,19.2408,19.1816,19.2239,61400.0
2013-01-31 09:55:00,22.72,22.75,22.71,22.73,80200.0,19.2154,19.2408,19.207,19.2239,80200.0
2013-01-31 10:00:00,22.72,22.74,22.67,22.68,90000.0,19.2154,19.2323,19.1731,19.1816,90000.0
2013-01-31 10:05:00,22.67,22.69,22.67,22.68,47000.0,19.1731,19.19,19.1731,19.1816,47000.0
2013-01-31 10:10:00,22.68,22.72,22.68,22.71,73800.0,19.1816,19.2154,19.1816,19.207,73800.0
2013-01-31 10:15:00,22.71,22.72,22.66,22.67,67800.0,19.207,19.2154,19.1647,19.1731,67800.0
2013-01-31 10:20:00,22.67,22.68,22.66,22.68,80400.0,19.1731,19.1816,19.1647,19.1816,80400.0
2013-01-31 10:25:00,22.69,22.71,22.63,22.63,88800.0,19.19,19.207,19.1393,19.1393,88800.0
2013-01-31 10:30:00,22.63,22.67,22.61,22.67,78000.0,19.1393,19.1731,19.1224,19.1731,78000.0
2013-01-31 10:35:00,22.67,22.68,22.65,22.68,61000.0,19.1731,19.1816,19.1562,19.1816,61000.0
2013-01-31 10:40:00,22.68,22.72,22.68,22.7,77000.0,19.1816,19.2154,19.1816,19.1985,77000.0
2013-01-31 10:45:00,22.7,22.7,22.66,22.66,49200.0,19.1985,19.1985,19.1647,19.1647,49200.0
2013-01-31 10:50:00,22.66,22.66,22.65,22.66,60800.0,19.1647,19.1647,19.1562,19.1647,60800.0
2013-01-31 10:55:00,22.66,22.7,22.66,22.69,63400.0,19.1647,19.1985,19.1647,19.19,63400.0
2013-01-31 11:00:00,22.68,22.7,22.67,22.69,89000.0,19.1816,19.1985,19.1731,19.19,89000.0
2013-01-31 11:05:00,22.68,22.69,22.68,22.68,38600.0,19.1816,19.19,19.1816,19.1816,38600.0
2013-01-31 11:10:00,22.68,22.68,22.65,22.66,60400.0,19.1816,19.1816,19.1562,19.1647,60400.0
2013-01-31 11:15:00,22.66,22.68,22.66,22.67,87000.0,19.1647,19.1816,19.1647,19.1731,87000.0
2013-01-31 11:20:00,22.67,22.69,22.67,22.69,36600.0,19.1731,19.19,19.1731,19.19,36600.0
2013-01-31 11:25:00,22.69,22.69,22.66,22.66,51600.0,19.19,19.19,19.1647,19.1647,51600.0
2013-01-31 11:30:00,22.66,22.66,22.6,22.61,69800.0,19.1647,19.1647,19.1139,19.1224,69800.0
2013-01-31 11:35:00,22.6,22.63,22.6,22.61,71600.0,19.1139,19.1393,19.1139,19.1224,71600.0
2013-01-31 11:40:00,22.61,22.64,22.61,22.64,31600.0,19.1224,19.1477,19.1224,19.1477,31600.0
2013-01-31 11:45:00,22.64,22.68,22.64,22.68,50600.0,19.1477,19.1816,19.1477,19.1816,50600.0
2013-01-31 11:50:00,22.68,22.69,22.67,22.67,41000.0,19.1816,19.19,19.1731,19.1731,41000.0
2013-01-31 11:55:00,22.67,22.68,22.65,22.66,61800.0,19.1731,19.1816,19.1562,19.1647,61800.0
2013-01-31 12:00:00,22.66,22.67,22.66,22.67,16400.0,19.1647,19.1731,19.1647,19.1731,16400.0
2013-01-31 12:05:00,22.67,22.68,22.66,22.67,79800.0,19.1731,19.1816,19.1647,19.1731,79800.0
2013-01-31 12:10:00,22.68,22.68,22.67,22.67,21000.0,19.1816,19.1816,19.1731,19.1731,21000.0
2013-01-31 12:15:00,22.67,22.71,22.67,22.71,69400.0,19.1731,19.207,19.1731,19.207,69400.0
2013-01-31 12:20:00,22.71,22.72,22.7,22.7,63200.0,19.207,19.2154,19.1985,19.1985,63200.0
2013-01-31 12:25:00,22.7,22.71,22.7,22.7,17000.0,19.1985,19.207,19.1985,19.1985,17000.0
2013-01-31 12:30:00,22.7,22.7,22.68,22.7,59800.0,19.1985,19.1985,19.1816,19.1985,59800.0
2013-01-31 12:35:00,22.7,22.71,22.68,22.68,32200.0,19.1985,19.207,19.1816,19.1816,32200.0
2013-01-31 12:40:00,22.68,22.71,22.68,22.71,48800.0,19.1816,19.207,19.1816,19.207,48800.0
2013-01-31 12:45:00,22.71,22.74,22.71,22.74,56000.0,19.207,19.2323,19.207,19.2323,56000.0
2013-01-31 12:50:00,22.73,22.76,22.72,22.75,133600.0,19.2239,19.2492,19.2154,19.2408,133600.0
2013-01-31 12:55:00,22.75,22.78,22.75,22.78,58600.0,19.2408,19.2662,19.2408,19.2662,58600.0
2013-01-31 13:00:00,22.78,22.79,22.77,22.79,37800.0,19.2662,19.2746,19.2577,19.2746,37800.0
2013-01-31 13:05:00,22.79,22.79,22.78,22.78,18200.0,19.2746,19.2746,19.2662,19.2662,18200.0
2013-01-31 13:10:00,22.78,22.79,22.75,22.76,85600.0,19.2662,19.2746,19.2408,19.2492,85600.0
2013-01-31 13:15:00,22.76,22.77,22.76,22.76,38600.0,19.2492,19.2577,19.2492,19.2492,38600.0
2013-01-31 13:20:00,22.77,22.77,22.75,22.75,52800.0,19.2577,19.2577,19.2408,19.2408,52800.0
2013-01-31 13:25:00,22.76,22.76,22.75,22.75,74600.0,19.2492,19.2492,19.2408,19.2408,74600.0
2013-01-31 13:30:00,22.75,22.75,22.72,22.72,55800.0,19.2408,19.2408,19.2154,19.2154,55800.0
2013-01-31 13:35:00,22.72,22.72,22.71,22.71,26000.0,19.2154,19.2154,19.207,19.207,26000.0
2013-01-31 13:40:00,22.71,22.73,22.71,22.73,43600.0,19.207,19.2239,19.207,19.2239,43600.0
2013-01-31 13:45:00,22.73,22.74,22.72,22.72,29400.0,19.2239,19.2323,19.2154,19.2154,29400.0
2013-01-31 13:50:00,22.72,22.72,22.71,22.71,38200.0,19.2154,19.2154,19.207,19.207,38200.0
2013-01-31 13:55:00,22.71,22.72,22.71,22.71,30200.0,19.207,19.2154,19.207,19.207,30200.0
2013-01-31 14:00:00,22.71,22.72,22.71,22.71,37800.0,19.207,19.2154,19.207,19.207,37800.0
2013-01-31 14:05:00,22.71,22.72,22.71,22.72,48200.0,19.207,19.2154,19.207,19.2154,48200.0
2013-01-31 14:10:00,22.72,22.73,22.72,22.73,71800.0,19.2154,19.2239,19.2154,19.2239,71800.0
2013-01-31 14:15:00,22.73,22.73,22.71,22.72,109200.0,19.2239,19.2239,19.207,19.2154,109200.0
2013-01-31 14:20:00,22.72,22.75,22.72,22.75,58800.0,19.2154,19.2408,19.2154,19.2408,58800.0
2013-01-31 14:25:00,22.75,22.75,22.74,22.75,57600.0,19.2408,19.2408,19.2323,19.2408,57600.0
2013-01-31 14:30:00,22.75,22.75,22.74,22.75,79200.0,19.2408,19.2408,19.2323,19.2408,79200.0
2013-01-31 14:35:00,22.75,22.75,22.73,22.73,44400.0,19.2408,19.2408,19.2239,19.2239,44400.0
2013-01-31 14:40:00,22.73,22.75,22.73,22.74,59800.0,19.2239,19.2408,19.2239,19.2323,59800.0
2013-01-31 14:45:00,22.74,22.75,22.74,22.75,55000.0,19.2323,19.2408,19.2323,19.2408,55000.0
2013-01-31 14:50:00,22.75,22.76,22.75,22.75,85400.0,19.2408,19.2492,19.2408,19.2408,85400.0
2013-01-31 14:55:00,22.75,22.75,22.75,22.75,39800.0,19.2408,19.2408,19.2408,19.2408,39800.0
2013-01-31 15:00:00,22.75,22.75,22.72,22.72,134600.0,19.2408,19.2408,19.2154,19.2154,134600.0
2013-01-31 15:05:00,22.72,22.72,22.69,22.69,64600.0,19.2154,19.2154,19.19,19.19,64600.0
2013-01-31 15:10:00,22.69,22.7,22.66,22.66,57200.0,19.19,19.1985,19.1647,19.1647,57200.0
2013-01-31 15:15:00,22.66,22.7,22.66,22.7,105200.0,19.1647,19.1985,19.1647,19.1985,105200.0
2013-01-31 15:20:00,22.7,22.71,22.69,22.71,110200.0,19.1985,19.207,19.19,19.207,110200.0
2013-01-31 15:25:00,22.7,22.71,22.67,22.67,112000.0,19.1985,19.207,19.1731,19.1731,112000.0
2013-01-31 15:30:00,22.67,22.7,22.66,22.7,180600.0,19.1731,19.1985,19.1647,19.1985,180600.0
2013-01-31 15:35:00,22.7,22.7,22.69,22.7,110400.0,19.1985,19.1985,19.19,19.1985,110400.0
2013-01-31 15:40:00,22.69,22.7,22.65,22.65,258000.0,19.19,19.1985,19.1562,19.1562,258000.0
2013-01-31 15:45:00,22.65,22.68,22.65,22.65,279800.0,19.1562,19.1816,19.1562,19.1562,279800.0
2013-01-31 15:50:00,22.65,22.66,22.64,22.64,410800.0,19.1562,19.1647,19.1477,19.1477,410800.0
2013-01-31 15:55:00,22.64,22.66,22.59,22.59,1400000.0,19.1477,19.1647,19.1055,19.1055,1400000.0
2013-02-01 09:30:00,22.78,22.78,22.57,22.58,209200.0,19.2662,19.2662,19.0885,19.097,209200.0
2013-02-01 09:35:00,22.58,22.59,22.55,22.58,98800.0,19.097,19.1055,19.0716,19.097,98800.0
2013-02-01 09:40:00,22.59,22.68,22.59,22.64,132600.0,19.1055,19.1816,19.1055,19.1477,132600.0
2013-02-01 09:45:00,22.64,22.66,22.61,22.65,182800.0,19.1477,19.1647,19.1224,19.1562,182800.0
2013-02-01 09:50:00,22.65,22.68,22.61,22.68,102800.0,19.1562,19.1816,19.1224,19.1816,102800.0
2013-02-01 09:55:00,22.71,22.73,22.66,22.66,55400.0,19.207,19.2239,19.1647,19.1647,55400.0
2013-02-01 10:00:00,22.66,22.71,22.63,22.66,70400.0,19.1647,19.207,19.1393,19.1647,70400.0
2013-02-01 10:05:00,22.65,22.73,22.65,22.7,79800.0,19.1562,19.2239,19.1562,19.1985,79800.0
2013-02-01 10:10:00,22.71,22.72,22.69,22.7,31200.0,19.207,19.2154,19.19,19.1985,31200.0
2013-02-01 10:15:00,22.7,22.71,22.65,22.65,106800.0,19.1985,19.207,19.1562,19.1562,106800.0
2013-02-01 10:20:00,22.64,22.67,22.6,22.6,67400.0,19.1477,19.1731,19.1139,19.1139,67400.0
2013-02-01 10:25:00,22.6,22.61,22.56,22.58,97800.0,19.1139,19.1224,19.0801,19.097,97800.0
2013-02-01 10:30:00,22.58,22.69,22.58,22.69,72000.0,19.097,19.19,19.097,19.19,72000.0
2013-02-01 10:35:00,22.68,22.72,22.68,22.7,71800.0,19.1816,19.2154,19.1816,19.1985,71800.0
2013-02-01 10:40:00,22.7,22.7,22.67,22.7,46600.0,19.1985,19.1985,19.1731,19.1985,46600.0
2013-02-01 10:45:00,22.69,22.7,22.68,22.68,49200.0,19.19,19.1985,19.1816,19.1816,49200.0
2013-02-01 10:50:00,22.68,22.7,22.63,22.63,57800.0,19.1816,19.1985,19.1393,19.1393,57800.0
2013-02-01 10:55:00,22.64,22.7,22.64,22.69,43600.0,19.1477,19.1985,19.1477,19.19,43600.0
2013-02-01 11:00:00,22.69,22.73,22.69,22.73,71800.0,19.19,19.2239,19.19,19.2239,71800.0
2013-02-01 11:05:00,22.72,22.75,22.71,22.74,44000.0,19.2154,19.2408,19.207,19.2323,44000.0
2013-02-01 11:10:00,22.74,22.76,22.74,22.75,42800.0,19.2323,19.2492,19.2323,19.2408,42800.0
2013-02-01 11:15:00,22.75,22.75,22.72,22.72,60800.0,19.2408,19.2408,19.2154,19.2154,60800.0
2013-02-01 11:20:00,22.72,22.73,22.72,22.73,19800.0,19.2154,19.2239,19.2154,19.2239,19800.0
2013-02-01 11:25:00,22.73,22.73,22.68,22.69,38400.0,19.2239,19.2239,19.1816,19.19,38400.0
2013-02-01 11:30:00,22.68,22.7,22.67,22.7,88000.0,19.1816,19.1985,19.1731,19.1985,88000.0
2013-02-01 11:35:00,22.7,22.72,22.68,22.68,142800.0,19.1985,19.2154,19.1816,19.1816,142800.0
2013-02-01 11:40:00,22.68,22.72,22.67,22.72,46600.0,19.1816,19.2154,19.1731,19.2154,46600.0
2013-02-01 11:45:00,22.73,22.73,22.7,22.7,24400.0,19.2239,19.2239,19.1985,19.1985,24400.0
2013-02-01 11:50:00,22.7,22.73,22.7,22.73,102200.0,19.1985,19.2239,19.1985,19.2239,102200.0
2013-02-01 11:55:00,22.72,22.77,22.72,22.75,97000.0,19.2154,19.2577,19.2154,19.2408,97000.0
2013-02-01 12:00:00,22.75,22.75,22.72,22.74,57200.0,19.2408,19.2408,19.2154,19.2323,57200.0
2013-02-01 12:05:00,22.74,22.75,22.73,22.73,32200.0,19.2323,19.2408,19.2239,19.2239,32200.0
2013-02-01 12:10:00,22.74,22.74,22.72,22.74,50600.0,19.2323,19.2323,19.2154,19.2323,50600.0
2013-02-01 12:15:00,22.73,22.74,22.72,22.72,28600.0,19.2239,19.2323,19.2154,19.2154,28600.0
2013-02-01 12:20:00,22.72,22.72,22.7,22.7,38800.0,19.2154,19.2154,19.1985,19.1985,38800.0
2013-02-01 12:25:00,22.7,22.7,22.68,22.69,34200.0,19.1985,19.1985,19.1816,19.19,34200.0
2013-02-01 12:30:00,22.69,22.71,22.69,22.71,23600.0,19.19,19.207,19.19,19.207,23600.0
2013-02-01 12:35:00,22.71,22.72,22.69,22.72,66200.0,19.207,19.2154,19.19,19.2154,66200.0
2013-02-01 12:40:00,22.71,22.75,22.71,22.75,49200.0,19.207,19.2408,19.207,19.2408,49200.0
2013-02-01 12:45:00,22.75,22.75,22.72,22.73,59400.0,19.2408,19.2408,19.2154,19.2239,59400.0
2013-02-01 12:50:00,22.72,22.73,22.71,22.71,50000.0,19.2154,19.2239,19.207,19.207,50000.0
2013-02-01 12:55:00,22.71,22.72,22.71,22.71,38200.0,19.207,19.2154,19.207,19.207,38200.0
2013-02-01 13:00:00,22.71,22.72,22.66,22.66,86800.0,19.207,19.2154,19.1647,19.1647,86800.0
2013-02-01 13:05:00,22.66,22.68,22.65,22.67,60600.0,19.1647,19.1816,19.1562,19.1731,60600.0
2013-02-01 13:10:00,22.67,22.72,22.67,22.72,37600.0,19.1731,19.2154,19.1731,19.2154,37600.0
2013-02-01 13:15:00,22.72,22.73,22.71,22.71,58800.0,19.2154,19.2239,19.207,19.207,58800.0
2013-02-01 13:20:00,22.71,22.71,22.68,22.7,32000.0,19.207,19.207,19.1816,19.1985,32000.0
2013-02-01 13:25:00,22.7,22.71,22.68,22.71,23400.0,19.1985,19.207,19.1816,19.207,23400.0
2013-02-01 13:30:00,22.7,22.74,22.7,22.74,51000.0,19.1985,19.2323,19.1985,19.2323,51000.0
2013-02-01 13:35:00,22.74,22.74,22.71,22.71,33200.0,19.2323,19.2323,19.207,19.207,33200.0
2013-02-01 13:40:00,22.71,22.74,22.7,22.74,38400.0,19.207,19.2323,19.1985,19.2323,38400.0
2013-02-01 13:45:00,22.73,22.74,22.73,22.73,35400.0,19.2239,19.2323,19.2239,19.2239,35400.0
2013-02-01 13:50:00,22.73,22.73,22.7,22.7,31200.0,19.2239,19.2239,19.1985,19.1985,31200.0
2013-02-01 13:55:00,22.7,22.72,22.7,22.7,55200.0,19.1985,19.2154,19.1985,19.1985,55200.0
2013-02-01 14:00:00,22.7,22.71,22.68,22.69,36000.0,19.1985,19.207,19.1816,19.19,36000.0
2013-02-01 14:05:00,22.68,22.68,22.66,22.67,44800.0,19.1816,19.1816,19.1647,19.1731,44800.0
2013-02-01 14:10:00,22.67,22.67,22.65,22.66,40000.0,19.1731,19.1731,19.1562,19.1647,40000.0
2013-02-01 14:15:00,22.66,22.69,22.66,22.69,55200.0,19.1647,19.19,19.1647,19.19,55200.0
2013-02-01 14:20:00,22.69,22.71,22.68,22.71,44600.0,19.19,19.207,19.1816,19.207,44600.0
2013-02-01 14:25:00,22.71,22.72,22.7,22.71,39200.0,19.207,19.2154,19.1985,19.207,39200.0
2013-02-01 14:30:00,22.7,22.72,22.68,22.68,66200.0,19.1985,19.2154,19.1816,19.1816,66200.0
2013-02-01 14:35:00,22.68,22.68,22.66,22.67,50200.0,19.1816,19.1816,19.1647,19.1731,50200.0
2013-02-01 14:40:00,22.67,22.68,22.67,22.68,28800.0,19.1731,19.1816,19.1731,19.1816,28800.0
2013-02-01 14:45:00,22.68,22.68,22.66,22.66,71600.0,19.1816,19.1816,19.1647,19.1647,71600.0
2013-02-01 14:50:00,22.66,22.68,22.65,22.68,52400.0,19.1647,19.1816,19.1562,19.1816,52400.0
2013-02-01 14:55:00,22.68,22.68,22.65,22.65,84600.0,19.1816,19.1816,19.1562,19.1562,84600.0
2013-02-01 15:00:00,22.65,22.7,22.65,22.7,79800.0,19.1562,19.1985,19.1562,19.1985,79800.0
2013-02-01 15:05:00,22.7,22.71,22.7,22.7,71600.0,19.1985,19.207,19.1985,19.1985,71600.0
2013-02-01 15:10:00,22.7,22.71,22.7,22.7,77000.0,19.1985,19.207,19.1985,19.1985,77000.0
2013-02-01 15:15:00,22.7,22.7,22.67,22.67,67600.0,19.1985,19.1985,19.1731,19.1731,67600.0
2013-02-01 15:20:00,22.67,22.67,22.63,22.63,84000.0,19.1731,19.1731,19.1393,19.1393,84000.0
2013-02-01 15:25:00,22.63,22.65,22.61,22.61,70200.0,19.1393,19.1562,19.1224,19.1224,70200.0
2013-02-01 15:30:00,22.61,22.66,22.61,22.66,97200.0,19.1224,19.1647,19.1224,19.1647,97200.0
2013-02-01 15:35:00,22.65,22.66,22.64,22.64,86000.0,19.1562,19.1647,19.1477,19.1477,86000.0
2013-02-01 15:40:00,22.65,22.67,22.64,22.67,105400.0,19.1562,19.1731,19.1477,19.1731,105400.0
2013-02-01 15:45:00,22.67,22.69,22.67,22.69,151200.0,19.1731,19.19,19.1731,19.19,151200.0
2013-02-01 15:50:00,22.68,22.69,22.64,22.64,216400.0,19.1816,19.19,19.1477,19.1477,216400.0
2013-02-01 15:55:00,22.65,22.65,22.64,22.65,259000.0,19.1562,19.1562,19.1477,19.1562,259000.0
2013-02-04 09:30:00,22.59,22.64,22.57,22.63,150800.0,19.1055,19.1477,19.0885,19.1393,150800.0
2013-02-04 09:35:00,22.63,22.65,22.6,22.63,84800.0,19.1393,19.1562,19.1139,19.1393,84800.0
2013-02-04 09:40:00,22.64,22.68,22.64,22.64,65600.0,19.1477,19.1816,19.1477,19.1477,65600.0
2013-02-04 09:45:00,22.64,22.67,22.63,22.66,43800.0,19.1477,19.1731,19.1393,19.1647,43800.0
2013-02-04 09:50:00,22.66,22.7,22.64,22.69,79800.0,19.1647,19.1985,19.1477,19.19,79800.0
2013-02-04 09:55:00,22.69,22.75,22.69,22.75,77000.0,19.19,19.2408,19.19,19.2408,77000.0
2013-02-04 10:00:00,22.75,22.76,22.72,22.73,155200.0,19.2408,19.2492,19.2154,19.2239,155200.0
2013-02-04 10:05:00,22.73,22.73,22.68,22.7,176000.0,19.2239,19.2239,19.1816,19.1985,176000.0
2013-02-04 10:10:00,22.7,22.72,22.68,22.71,120600.0,19.1985,19.2154,19.1816,19.207,120600.0
2013-02-04 10:15:00,22.7,22.74,22.7,22.72,149200.0,19.1985,19.2323,19.1985,19.2154,149200.0
2013-02-04 10:20:00,22.72,22.74,22.7,22.71,185400.0,19.2154,19.2323,19.1985,19.207,185400.0
2013-02-04 10:25:00,22.71,22.72,22.7,22.72,257800.0,19.207,19.2154,19.1985,19.2154,257800.0
2013-02-04 10:30:00,22.72,22.74,22.68,22.68,217400.0,19.2154,19.2323,19.1816,19.1816,217400.0
2013-02-04 10:35:00,22.68,22.72,22.67,22.7,236600.0,19.1816,19.2154,19.1731,19.1985,236600.0
2013-02-04 10:40:00,22.71,22.73,22.69,22.72,213800.0,19.207,19.2239,19.19,19.2154,213800.0
2013-02-04 10:45:00,22.72,22.72,22.69,22.7,150400.0,19.2154,19.2154,19.19,19.1985,150400.0
2013-02-04 10:50:00,22.7,22.72,22.69,22.71,119200.0,19.1985,19.2154,19.19,19.207,119200.0
2013-02-04 10:55:00,22.71,22.73,22.69,22.71,83000.0,19.207,19.2239,19.19,19.207,83000.0
2013-02-04 11:00:00,22.71,22.72,22.68,22.71,98200.0,19.207,19.2154,19.1816,19.207,98200.0
2013-02-04 11:05:00,22.71,22.73,22.7,22.73,59200.0,19.207,19.2239,19.1985,19.2239,59200.0
2013-02-04 11:10:00,22.72,22.74,22.7,22.74,140400.0,19.2154,19.2323,19.1985,19.2323,140400.0
2013-02-04 11:15:00,22.73,22.74,22.71,22.72,82200.0,19.2239,19.2323,19.207,19.2154,82200.0
2013-02-04 11:20:00,22.72,22.74,22.72,22.72,75400.0,19.2154,19.2323,19.2154,19.2154,75400.0
2013-02-04 11:25:00,22.72,22.73,22.67,22.67,75000.0,19.2154,19.2239,19.1731,19.1731,75000.0
2013-02-04 11:30:00,22.67,22.68,22.65,22.68,98200.0,19.1731,19.1816,19.1562,19.1816,98200.0
2013-02-04 11:35:00,22.68,22.69,22.66,22.67,66400.0,19.1816,19.19,19.1647,19.1731,66400.0
2013-02-04 11:40:00,22.67,22.67,22.63,22.65,104800.0,19.1731,19.1731,19.1393,19.1562,104800.0
2013-02-04 11:45:00,22.65,22.69,22.64,22.68,78600.0,19.1562,19.19,19.1477,19.1816,78600.0
2013-02-04 11:50:00,22.68,22.71,22.68,22.71,46600.0,19.1816,19.207,19.1816,19.207,46600.0
2013-02-04 11:55:00,22.71,22.71,22.61,22.63,104800.0,19.207,19.207,19.1224,19.1393,104800.0
2013-02-04 12:00:00,22.63,22.63,22.59,22.61,126400.0,19.1393,19.1393,19.1055,19.1224,126400.0
2013-02-04 12:05:00,22.61,22.61,22.59,22.61,86200.0,19.1224,19.1224,19.1055,19.1224,86200.0
2013-02-04 12:10:00,22.61,22.65,22.61,22.65,86800.0,19.1224,19.1562,19.1224,19.1562,86800.0
2013-02-04 12:15:00,22.64,22.65,22.62,22.63,63600.0,19.1477,19.1562,19.1308,19.1393,63600.0
2013-02-04 12:20:00,22.62,22.65,22.61,22.64,63600.0,19.1308,19.1562,19.1224,19.1477,63600.0
2013-02-04 12:25:00,22.64,22.67,22.64,22.67,40400.0,19.1477,19.1731,19.1477,19.1731,40400.0
2013-02-04 12:30:00,22.67,22.68,22.63,22.63,84000.0,19.1731,19.1816,19.1393,19.1393,84000.0
2013-02-04 12:35:00,22.63,22.63,22.61,22.61,54200.0,19.1393,19.1393,19.1224,19.1224,54200.0
2013-02-04 12:40:00,22.61,22.64,22.61,22.63,112600.0,19.1224,19.1477,19.1224,19.1393,112600.0
2013-02-04 12:45:00,22.64,22.67,22.64,22.66,62000.0,19.1477,19.1731,19.1477,19.1647,62000.0
2013-02-04 12:50:00,22.66,22.68,22.66,22.67,41400.0,19.1647,19.1816,19.1647,19.1731,41400.0
2013-02-04 12:55:00,22.67,22.68,22.66,22.68,30400.0,19.1731,19.1816,19.1647,19.1816,30400.0
2013-02-04 13:00:00,22.68,22.68,22.66,22.67,62600.0,19.1816,19.1816,19.1647,19.1731,62600.0
2013-02-04 13:05:00,22.66,22.67,22.65,22.65,37000.0,19.1647,19.1731,19.1562,19.1562,37000.0
2013-02-04 13:10:00,22.65,22.66,22.63,22.64,40400.0,19.1562,19.1647,19.1393,19.1477,40400.0
2013-02-04 13:15:00,22.64,22.64,22.61,22.63,61200.0,19.1477,19.1477,19.1224,19.1393,61200.0
2013-02-04 13:20:00,22.63,22.65,22.62,22.63,65400.0,19.1393,19.1562,19.1308,19.1393,65400.0
2013-02-04 13:25:00,22.63,22.63,22.57,22.57,49800.0,19.1393,19.1393,19.0885,19.0885,49800.0
2013-02-04 13:30:00,22.58,22.6,22.57,22.6,50400.0,19.097,19.1139,19.0885,19.1139,50400.0
2013-02-04 13:35:00,22.6,22.61,22.58,22.6,91000.0,19.1139,19.1224,19.097,19.1139,91000.0
2013-02-04 13:40:00,22.6,22.63,22.6,22.63,78000.0,19.1139,19.1393,19.1139,19.1393,78000.0
2013-02-04 13:45:00,22.61,22.61,22.58,22.6,123200.0,19.1224,19.1224,19.097,19.1139,123200.0
2013-02-04 13:50:00,22.61,22.61,22.58,22.6,47400.0,19.1224,19.1224,19.097,19.1139,47400.0
2013-02-04 13:55:00,22.61,22.61,22.6,22.61,65200.0,19.1224,19.1224,19.1139,19.1224,65200.0
2013-02-04 14:00:00,22.6,22.62,22.6,22.61,95200.0,19.1139,19.1308,19.1139,19.1224,95200.0
2013-02-04 14:05:00,22.61,22.62,22.6,22.6,69800.0,19.1224,19.1308,19.1139,19.1139,69800.0
2013-02-04 14:10:00,22.6,22.65,22.6,22.64,63600.0,19.1139,19.1562,19.1139,19.1477,63600.0
2013-02-04 14:15:00,22.63,22.66,22.62,22.63,59800.0,19.1393,19.1647,19.1308,19.1393,59800.0
2013-02-04 14:20:00,22.62,22.65,22.62,22.65,56600.0,19.1308,19.1562,19.1308,19.1562,56600.0
2013-02-04 14:25:00,22.65,22.66,22.63,22.65,36200.0,19.1562,19.1647,19.1393,19.1562,36200.0
2013-02-04 14:30:00,22.66,22.66,22.61,22.63,88000.0,19.1647,19.1647,19.1224,19.1393,88000.0
2013-02-04 14:35:00,22.62,22.62,22.58,22.58,114600.0,19.1308,19.1308,19.097,19.097,114600.0
2013-02-04 14:40:00,22.58,22.61,22.58,22.61,82400.0,19.097,19.1224,19.097,19.1224,82400.0
2013-02-04 14:45:00,22.6,22.61,22.58,22.59,63600.0,19.1139,19.1224,19.097,19.1055,63600.0
2013-02-04 14:50:00,22.6,22.6,22.57,22.58,88200.0,19.1139,19.1139,19.0885,19.097,88200.0
2013-02-04 14:55:00,22.59,22.6,22.58,22.59,73000.0,19.1055,19.1139,19.097,19.1055,73000.0
2013-02-04 15:00:00,22.6,22.61,22.59,22.61,108200.0,19.1139,19.1224,19.1055,19.1224,108200.0
2013-02-04 15:05:00,22.61,22.62,22.61,22.61,73800.0,19.1224,19.1308,19.1224,19.1224,73800.0
2013-02-04 15:10:00,22.61,22.62,22.6,22.61,72400.0,19.1224,19.1308,19.1139,19.1224,72400.0
2013-02-04 15:15:00,22.61,22.63,22.61,22.63,47200.0,19.1224,19.1393,19.1224,19.1393,47200.0
2013-02-04 15:20:00,22.63,22.64,22.61,22.61,100200.0,19.1393,19.1477,19.1224,19.1224,100200.0
2013-02-04 15:25:00,22.61,22.66,22.61,22.65,286000.0,19.1224,19.1647,19.1224,19.1562,286000.0
2013-02-04 15:30:00,22.65,22.66,22.62,22.63,190200.0,19.1562,19.1647,19.1308,19.1393,190200.0
2013-02-04 15:35:00,22.63,22.63,22.61,22.63,105000.0,19.1393,19.1393,19.1224,19.1393,105000.0
2013-02-04 15:40:00,22.63,22.64,22.61,22.63,145000.0,19.1393,19.1477,19.1224,19.1393,145000.0
2013-02-04 15:45:00,22.63,22.64,22.62,22.62,154600.0,19.1393,19.1477,19.1308,19.1308,154600.0
2013-02-04 15:50:00,22.61,22.62,22.58,22.61,203000.0,19.1224,19.1308,19.097,19.1224,203000.0
2013-02-04 15:55:00,22.61,22.63,22.6,22.63,276800.0,19.1224,19.1393,19.1139,19.1393,276800.0
2013-02-05 09:30:00,22.72,22.75,22.71,22.73,145200.0,19.2154,19.2408,19.207,19.2239,145200.0
2013-02-05 09:35:00,22.73,22.74,22.65,22.65,94600.0,19.2239,19.2323,19.1562,19.1562,94600.0
2013-02-05 09:40:00,22.65,22.72,22.65,22.72,99400.0,19.1562,19.2154,19.1562,19.2154,99400.0
2013-02-05 09:45:00,22.72,22.75,22.71,22.73,124800.0,19.2154,19.2408,19.207,19.2239,124800.0
2013-02-05 09:50:00,22.73,22.78,22.72,22.77,115000.0,19.2239,19.2662,19.2154,19.2577,115000.0
2013-02-05 09:55:00,22.77,22.83,22.77,22.82,125000.0,19.2577,19.3084,19.2577,19.3,125000.0
2013-02-05 10:00:00,22.82,22.85,22.81,22.83,112000.0,19.3,19.3254,19.2915,19.3084,112000.0
2013-02-05 10:05:00,22.83,22.86,22.81,22.82,151200.0,19.3084,19.3338,19.2915,19.3,151200.0
2013-02-05 10:10:00,22.82,22.83,22.75,22.82,167800.0,19.3,19.3084,19.2408,19.3,167800.0
2013-02-05 10:15:00,22.82,22.83,22.75,22.75,74600.0,19.3,19.3084,19.2408,19.2408,74600.0
2013-02-05 10:20:00,22.75,22.77,22.72,22.74,70400.0,19.2408,19.2577,19.2154,19.2323,70400.0
2013-02-05 10:25:00,22.73,22.79,22.73,22.79,61000.0,19.2239,19.2746,19.2239,19.2746,61000.0
2013-02-05 10:30:00,22.79,22.79,22.74,22.76,153800.0,19.2746,19.2746,19.2323,19.2492,153800.0
2013-02-05 10:35:00,22.75,22.81,22.75,22.81,90600.0,19.2408,19.2915,19.2408,19.2915,90600.0
2013-02-05 10:40:00,22.81,22.85,22.81,22.85,105400.0,19.2915,19.3254,19.2915,19.3254,105400.0
2013-02-05 10:45:00,22.85,22.85,22.79,22.8,102800.0,19.3254,19.3254,19.2746,19.2831,102800.0
2013-02-05 10:50:00,22.8,22.81,22.77,22.79,153600.0,19.2831,19.2915,19.2577,19.2746,153600.0
2013-02-05 10:55:00,22.79,22.79,22.76,22.77,94600.0,19.2746,19.2746,19.2492,19.2577,94600.0
2013-02-05 11:00:00,22.77,22.79,22.75,22.79,96200.0,19.2577,19.2746,19.2408,19.2746,96200.0
2013-02-05 11:05:00,22.79,22.8,22.74,22.77,137200.0,19.2746,19.2831,19.2323,19.2577,137200.0
2013-02-05 11:10:00,22.77,22.8,22.75,22.79,103600.0,19.2577,19.2831,19.2408,19.2746,103600.0
2013-02-05 11:15:00,22.79,22.83,22.79,22.82,98600.0,19.2746,19.3084,19.2746,19.3,98600.0
2013-02-05 11:20:00,22.81,22.82,22.77,22.8,62200.0,19.2915,19.3,19.2577,19.2831,62200.0
2013-02-05 11:25:00,22.8,22.84,22.8,22.84,80400.0,19.2831,19.3169,19.2831,19.3169,80400.0
2013-02-05 11:30:00,22.84,22.85,22.82,22.85,113400.0,19.3169,19.3254,19.3,19.3254,113400.0
2013-02-05 11:35:00,22.85,22.86,22.83,22.83,114600.0,19.3254,19.3338,19.3084,19.3084,114600.0
2013-02-05 11:40:00,22.84,22.85,22.82,22.82,106200.0,19.3169,19.3254,19.3,19.3,106200.0
2013-02-05 11:45:00,22.82,22.84,22.81,22.84,84200.0,19.3,19.3169,19.2915,19.3169,84200.0
2013-02-05 11:50:00,22.85,22.85,22.83,22.84,59200.0,19.3254,19.3254,19.3084,19.3169,59200.0
2013-02-05 11:55:00,22.84,22.85,22.82,22.84,92000.0,19.3169,19.3254,19.3,19.3169,92000.0
2013-02-05 12:00:00,22.85,22.85,22.82,22.83,79600.0,19.3254,19.3254,19.3,19.3084,79600.0
2013-02-05 12:05:00,22.83,22.84,22.78,22.78,97400.0,19.3084,19.3169,19.2662,19.2662,97400.0
2013-02-05 12:10:00,22.78,22.81,22.78,22.8,49400.0,19.2662,19.2915,19.2662,19.2831,49400.0
2013-02-05 12:15:00,22.8,22.82,22.79,22.81,51800.0,19.2831,19.3,19.2746,19.2915,51800.0
2013-02-05 12:20:00,22.8,22.83,22.79,22.79,153800.0,19.2831,19.3084,19.2746,19.2746,153800.0
2013-02-05 12:25:00,22.79,22.79,22.71,22.71,85200.0,19.2746,19.2746,19.207,19.207,85200.0
2013-02-05 12:30:00,22.72,22.73,22.7,22.72,71000.0,19.2154,19.2239,19.1985,19.2154,71000.0
2013-02-05 12:35:00,22.72,22.76,22.72,22.75,59400.0,19.2154,19.2492,19.2154,19.2408,59400.0
2013-02-05 12:40:00,22.75,22.8,22.75,22.8,35600.0,19.2408,19.2831,19.2408,19.2831,35600.0
2013-02-05 12:45:00,22.81,22.84,22.81,22.81,53400.0,19.2915,19.3169,19.2915,19.2915,53400.0
2013-02-05 12:50:00,22.8,22.8,22.78,22.79,38400.0,19.2831,19.2831,19.2662,19.2746,38400.0
2013-02-05 12:55:00,22.79,22.8,22.78,22.79,40400.0,19.2746,19.2831,19.2662,19.2746,40400.0
2013-02-05 13:00:00,22.79,22.82,22.79,22.82,35800.0,19.2746,19.3,19.2746,19.3,35800.0
2013-02-05 13:05:00,22.83,22.83,22.81,22.83,20400.0,19.3084,19.3084,19.2915,19.3084,20400.0
2013-02-05 13:10:00,22.83,22.84,22.81,22.81,53800.0,19.3084,19.3169,19.2915,19.2915,53800.0
2013-02-05 13:15:00,22.82,22.82,22.79,22.8,50800.0,19.3,19.3,19.2746,19.2831,50800.0
2013-02-05 13:20:00,22.8,22.83,22.79,22.83,45400.0,19.2831,19.3084,19.2746,19.3084,45400.0
2013-02-05 13:25:00,22.83,22.85,22.83,22.85,42000.0,19.3084,19.3254,19.3084,19.3254,42000.0
2013-02-05 13:30:00,22.85,22.85,22.83,22.84,52600.0,19.3254,19.3254,19.3084,19.3169,52600.0
2013-02-05 13:35:00,22.84,22.84,22.8,22.8,38000.0,19.3169,19.3169,19.2831,19.2831,38000.0
2013-02-05 13:40:00,22.8,22.82,22.8,22.82,49400.0,19.2831,19.3,19.2831,19.3,49400.0
2013-02-05 13:45:00,22.81,22.85,22.81,22.84,43600.0,19.2915,19.3254,19.2915,19.3169,43600.0
2013-02-05 13:50:00,22.84,22.85,22.83,22.83,82000.0,19.3169,19.3254,19.3084,19.3084,82000.0
2013-02-05 13:55:00,22.83,22.83,22.81,22.82,58200.0,19.3084,19.3084,19.2915,19.3,58200.0
2013-02-05 14:00:00,22.82,22.83,22.81,22.83,41400.0,19.3,19.3084,19.2915,19.3084,41400.0
2013-02-05 14:05:00,22.83,22.84,22.82,22.83,36400.0,19.3084,19.3169,19.3,19.3084,36400.0
2013-02-05 14:10:00,22.82,22.84,22.81,22.84,57000.0,19.3,19.3169,19.2915,19.3169,57000.0
2013-02-05 14:15:00,22.84,22.85,22.83,22.83,74800.0,19.3169,19.3254,19.3084,19.3084,74800.0
2013-02-05 14:20:00,22.83,22.83,22.81,22.83,59000.0,19.3084,19.3084,19.2915,19.3084,59000.0
2013-02-05 14:25:00,22.83,22.83,22.79,22.8,62400.0,19.3084,19.3084,19.2746,19.2831,62400.0
2013-02-05 14:30:00,22.8,22.83,22.8,22.83,39400.0,19.2831,19.3084,19.2831,19.3084,39400.0
2013-02-05 14:35:00,22.83,22.83,22.82,22.82,38600.0,19.3084,19.3084,19.3,19.3,38600.0
2013-02-05 14:40:00,22.82,22.83,22.82,22.83,37600.0,19.3,19.3084,19.3,19.3084,37600.0
2013-02-05 14:45:00,22.83,22.85,22.83,22.85,76800.0,19.3084,19.3254,19.3084,19.3254,76800.0
2013-02-05 14:50:00,22.84,22.88,22.83,22.83,103800.0,19.3169,19.3507,19.3084,19.3084,103800.0
2013-02-05 14:55:00,22.83,22.84,22.82,22.83,45200.0,19.3084,19.3169,19.3,19.3084,45200.0
2013-02-05 15:00:00,22.83,22.84,22.82,22.82,51200.0,19.3084,19.3169,19.3,19.3,51200.0
2013-02-05 15:05:00,22.83,22.83,22.82,22.82,44800.0,19.3084,19.3084,19.3,19.3,44800.0
2013-02-05 15:10:00,22.82,22.84,22.82,22.83,68400.0,19.3,19.3169,19.3,19.3084,68400.0
2013-02-05 15:15:00,22.84,22.84,22.81,22.83,141400.0,19.3169,19.3169,19.2915,19.3084,141400.0
2013-02-05 15:20:00,22.82,22.83,22.8,22.8,112200.0,19.3,19.3084,19.2831,19.2831,112200.0
2013-02-05 15:25:00,22.81,22.81,22.75,22.78,116600.0,19.2915,19.2915,19.2408,19.2662,116600.0
2013-02-05 15:30:00,22.78,22.81,22.78,22.79,98800.0,19.2662,19.2915,19.2662,19.2746,98800.0
2013-02-05 15:35:00,22.79,22.79,22.77,22.78,84000.0,19.2746,19.2746,19.2577,19.2662,84000.0
2013-02-05 15:40:00,22.78,22.78,22.75,22.75,85600.0,19.2662,19.2662,19.2408,19.2408,85600.0
2013-02-05 15:45:00,22.76,22.8,22.76,22.8,274600.0,19.2492,19.2831,19.2492,19.2831,274600.0
2013-02-05 15:50:00,22.8,22.81,22.78,22.81,292200.0,19.2831,19.2915,19.2662,19.2915,292200.0
2013-02-05 15:55:00,22.81,22.83,22.79,22.81,541400.0,19.2915,19.3084,19.2746,19.2915,541400.0
2013-02-06 09:30:00,22.73,22.84,22.73,22.8,215200.0,19.2239,19.3169,19.2239,19.2831,215200.0
2013-02-06 09:35:00,22.8,22.8,22.73,22.78,77800.0,19.2831,19.2831,19.2239,19.2662,77800.0
2013-02-06 09:40:00,22.79,22.79,22.72,22.74,59200.0,19.2746,19.2746,19.2154,19.2323,59200.0
2013-02-06 09:45:00,22.74,22.75,22.7,22.72,89400.0,19.2323,19.2408,19.1985,19.2154,89400.0
2013-02-06 09:50:00,22.73,22.78,22.73,22.78,62000.0,19.2239,19.2662,19.2239,19.2662,62000.0
2013-02-06 09:55:00,22.77,22.84,22.77,22.82,40200.0,19.2577,19.3169,19.2577,19.3,40200.0
2013-02-06 10:00:00,22.81,22.82,22.78,22.8,41600.0,19.2915,19.3,19.2662,19.2831,41600.0
2013-02-06 10:05:00,22.8,22.83,22.77,22.83,59000.0,19.2831,19.3084,19.2577,19.3084,59000.0
2013-02-06 10:10:00,22.83,22.86,22.83,22.85,55000.0,19.3084,19.3338,19.3084,19.3254,55000.0
2013-02-06 10:15:00,22.85,22.85,22.8,22.81,89200.0,19.3254,19.3254,19.2831,19.2915,89200.0
2013-02-06 10:20:00,22.81,22.81,22.8,22.81,58000.0,19.2915,19.2915,19.2831,19.2915,58000.0
2013-02-06 10:25:00,22.8,22.83,22.79,22.79,71800.0,19.2831,19.3084,19.2746,19.2746,71800.0
2013-02-06 10:30:00,22.79,22.84,22.79,22.79,102800.0,19.2746,19.3169,19.2746,19.2746,102800.0
2013-02-06 10:35:00,22.79,22.8,22.75,22.76,81000.0,19.2746,19.2831,19.2408,19.2492,81000.0
2013-02-06 10:40:00,22.77,22.77,22.75,22.75,82600.0,19.2577,19.2577,19.2408,19.2408,82600.0
2013-02-06 10:45:00,22.75,22.76,22.73,22.74,64800.0,19.2408,19.2492,19.2239,19.2323,64800.0
2013-02-06 10:50:00,22.74,22.74,22.72,22.74,186400.0,19.2323,19.2323,19.2154,19.2323,186400.0
2013-02-06 10:55:00,22.74,22.74,22.71,22.74,113600.0,19.2323,19.2323,19.207,19.2323,113600.0
2013-02-06 11:00:00,22.74,22.8,22.74,22.8,66200.0,19.2323,19.2831,19.2323,19.2831,66200.0
2013-02-06 11:05:00,22.8,22.8,22.78,22.79,99000.0,19.2831,19.2831,19.2662,19.2746,99000.0
2013-02-06 11:10:00,22.79,22.82,22.78,22.8,124800.0,19.2746,19.3,19.2662,19.2831,124800.0
2013-02-06 11:15:00,22.81,22.84,22.8,22.82,87600.0,19.2915,19.3169,19.2831,19.3,87600.0
2013-02-06 11:20:00,22.83,22.85,22.82,22.84,57800.0,19.3084,19.3254,19.3,19.3169,57800.0
2013-02-06 11:25:00,22.83,22.86,22.83,22.86,90200.0,19.3084,19.3338,19.3084,19.3338,90200.0
2013-02-06 11:30:00,22.85,22.85,22.84,22.84,44600.0,19.3254,19.3254,19.3169,19.3169,44600.0
2013-02-06 11:35:00,22.84,22.84,22.81,22.82,84200.0,19.3169,19.3169,19.2915,19.3,84200.0
2013-02-06 11:40:00,22.82,22.86,22.81,22.85,97400.0,19.3,19.3338,19.2915,19.3254,97400.0
2013-02-06 11:45:00,22.84,22.86,22.83,22.86,68600.0,19.3169,19.3338,19.3084,19.3338,68600.0
2013-02-06 11:50:00,22.86,22.88,22.85,22.86,43200.0,19.3338,19.3507,19.3254,19.3338,43200.0
2013-02-06 11:55:00,22.86,22.87,22.86,22.87,27000.0,19.3338,19.3423,19.3338,19.3423,27000.0
2013-02-06 12:00:00,22.87,22.87,22.84,22.85,67800.0,19.3423,19.3423,19.3169,19.3254,67800.0
2013-02-06 12:05:00,22.84,22.85,22.83,22.83,83800.0,19.3169,19.3254,19.3084,19.3084,83800.0
2013-02-06 12:10:00,22.84,22.85,22.83,22.85,57000.0,19.3169,19.3254,19.3084,19.3254,57000.0
2013-02-06 12:15:00,22.85,22.85,22.84,22.84,46400.0,19.3254,19.3254,19.3169,19.3169,46400.0
2013-02-06 12:20:00,22.83,22.84,22.83,22.83,30400.0,19.3084,19.3169,19.3084,19.3084,30400.0
2013-02-06 12:25:00,22.83,22.83,22.82,22.83,49800.0,19.3084,19.3084,19.3,19.3084,49800.0
2013-02-06 12:30:00,22.82,22.83,22.81,22.83,66400.0,19.3,19.3084,19.2915,19.3084,66400.0
2013-02-06 12:35:00,22.82,22.84,22.81,22.81,72800.0,19.3,19.3169,19.2915,19.2915,72800.0
2013-02-06 12:40:00,22.81,22.83,22.8,22.82,106200.0,19.2915,19.3084,19.2831,19.3,106200.0
2013-02-06 12:45:00,22.81,22.82,22.8,22.81,55000.0,19.2915,19.3,19.2831,19.2915,55000.0
2013-02-06 12:50:00,22.8,22.81,22.79,22.8,60400.0,19.2831,19.2915,19.2746,19.2831,60400.0
2013-02-06 12:55:00,22.8,22.8,22.75,22.76,49000.0,19.2831,19.2831,19.2408,19.2492,49000.0
2013-02-06 13:00:00,22.76,22.77,22.74,22.74,67200.0,19.2492,19.2577,19.2323,19.2323,67200.0
2013-02-06 13:05:00,22.74,22.75,22.72,22.73,91200.0,19.2323,19.2408,19.2154,19.2239,91200.0
2013-02-06 13:10:00,22.73,22.73,22.71,22.71,50200.0,19.2239,19.2239,19.207,19.207,50200.0
2013-02-06 13:15:00,22.71,22.72,22.7,22.7,84800.0,19.207,19.2154,19.1985,19.1985,84800.0
2013-02-06 13:20:00,22.7,22.7,22.65,22.65,204600.0,19.1985,19.1985,19.1562,19.1562,204600.0
2013-02-06 13:25:00,22.65,22.67,22.64,22.64,94000.0,19.1562,19.1731,19.1477,19.1477,94000.0
2013-02-06 13:30:00,22.65,22.65,22.64,22.65,72000.0,19.1562,19.1562,19.1477,19.1562,72000.0
2013-02-06 13:35:00,22.65,22.66,22.64,22.65,57200.0,19.1562,19.1647,19.1477,19.1562,57200.0
2013-02-06 13:40:00,22.66,22.69,22.65,22.69,91600.0,19.1647,19.19,19.1562,19.19,91600.0
2013-02-06 13:45:00,22.69,22.72,22.68,22.7,90400.0,19.19,19.2154,19.1816,19.1985,90400.0
2013-02-06 13:50:00,22.71,22.71,22.68,22.68,67800.0,19.207,19.207,19.1816,19.1816,67800.0
2013-02-06 13:55:00,22.68,22.69,22.67,22.67,50800.0,19.1816,19.19,19.1731,19.1731,50800.0
2013-02-06 14:00:00,22.67,22.68,22.66,22.66,71200.0,19.1731,19.1816,19.1647,19.1647,71200.0
2013-02-06 14:05:00,22.67,22.67,22.65,22.66,74400.0,19.1731,19.1731,19.1562,19.1647,74400.0
2013-02-06 14:10:00,22.65,22.66,22.63,22.64,63200.0,19.1562,19.1647,19.1393,19.1477,63200.0
2013-02-06 14:15:00,22.64,22.66,22.64,22.66,43000.0,19.1477,19.1647,19.1477,19.1647,43000.0
2013-02-06 14:20:00,22.66,22.66,22.65,22.66,44000.0,19.1647,19.1647,19.1562,19.1647,44000.0
2013-02-06 14:25:00,22.65,22.65,22.64,22.64,56400.0,19.1562,19.1562,19.1477,19.1477,56400.0
2013-02-06 14:30:00,22.64,22.65,22.64,22.65,43600.0,19.1477,19.1562,19.1477,19.1562,43600.0
2013-02-06 14:35:00,22.65,22.65,22.64,22.64,58800.0,19.1562,19.1562,19.1477,19.1477,58800.0
2013-02-06 14:40:00,22.65,22.66,22.65,22.66,76200.0,19.1562,19.1647,19.1562,19.1647,76200.0
2013-02-06 14:45:00,22.65,22.66,22.65,22.65,16600.0,19.1562,19.1647,19.1562,19.1562,16600.0
2013-02-06 14:50:00,22.66,22.66,22.65,22.65,75800.0,19.1647,19.1647,19.1562,19.1562,75800.0
2013-02-06 14:55:00,22.65,22.66,22.64,22.66,136000.0,19.1562,19.1647,19.1477,19.1647,136000.0
2013-02-06 15:00:00,22.66,22.7,22.66,22.7,86600.0,19.1647,19.1985,19.1647,19.1985,86600.0
2013-02-06 15:05:00,22.7,22.71,22.7,22.71,35000.0,19.1985,19.207,19.1985,19.207,35000.0
2013-02-06 15:10:00,22.71,22.71,22.68,22.7,103200.0,19.207,19.207,19.1816,19.1985,103200.0
2013-02-06 15:15:00,22.71,22.72,22.7,22.71,75400.0,19.207,19.2154,19.1985,19.207,75400.0
2013-02-06 15:20:00,22.71,22.72,22.7,22.71,63800.0,19.207,19.2154,19.1985,19.207,63800.0
2013-02-06 15:25:00,22.71,22.71,22.7,22.71,91600.0,19.207,19.207,19.1985,19.207,91600.0
2013-02-06 15:30:00,22.7,22.71,22.68,22.68,65800.0,19.1985,19.207,19.1816,19.1816,65800.0
2013-02-06 15:35:00,22.68,22.68,22.66,22.66,93600.0,19.1816,19.1816,19.1647,19.1647,93600.0
2013-02-06 15:40:00,22.67,22.7,22.67,22.7,114000.0,19.1731,19.1985,19.1731,19.1985,114000.0
2013-02-06 15:45:00,22.7,22.71,22.68,22.68,188600.0,19.1985,19.207,19.1816,19.1816,188600.0
2013-02-06 15:50:00,22.68,22.7,22.68,22.7,211000.0,19.1816,19.1985,19.1816,19.1985,211000.0
2013-02-06 15:55:00,22.7,22.73,22.7,22.73,219000.0,19.1985,19.2239,19.1985,19.2239,219000.0
2013-02-07 09:30:00,22.65,22.74,22.6,22.68,228000.0,19.1562,19.2323,19.1139,19.1816,228000.0
2013-02-07 09:35:00,22.68,22.75,22.65,22.65,111400.0,19.1816,19.2408,19.1562,19.1562,111400.0
2013-02-07 09:40:00,22.65,22.65,22.57,22.57,122200.0,19.1562,19.1562,19.0885,19.0885,122200.0
2013-02-07 09:45:00,22.56,22.64,22.56,22.63,152000.0,19.0801,19.1477,19.0801,19.1393,152000.0
2013-02-07 09:50:00,22.63,22.68,22.61,22.61,167600.0,19.1393,19.1816,19.1224,19.1224,167600.0
2013-02-07 09:55:00,22.61,22.68,22.6,22.68,123600.0,19.1224,19.1816,19.1139,19.1816,123600.0
2013-02-07 10:00:00,22.68,22.68,22.62,22.66,163000.0,19.1816,19.1816,19.1308,19.1647,163000.0
2013-02-07 10:05:00,22.66,22.66,22.6,22.63,138800.0,19.1647,19.1647,19.1139,19.1393,138800.0
2013-02-07 10:10:00,22.63,22.64,22.58,22.58,159000.0,19.1393,19.1477,19.097,19.097,159000.0
2013-02-07 10:15:00,22.58,22.6,22.56,22.58,139200.0,19.097,19.1139,19.0801,19.097,139200.0
2013-02-07 10:20:00,22.58,22.59,22.52,22.53,143400.0,19.097,19.1055,19.0463,19.0547,143400.0
2013-02-07 10:25:00,22.53,22.53,22.5,22.52,188000.0,19.0547,19.0547,19.0293,19.0463,188000.0
2013-02-07 10:30:00,22.52,22.56,22.51,22.54,169200.0,19.0463,19.0801,19.0378,19.0632,169200.0
2013-02-07 10:35:00,22.54,22.56,22.5,22.52,129000.0,19.0632,19.0801,19.0293,19.0463,129000.0
2013-02-07 10:40:00,22.52,22.56,22.52,22.56,81600.0,19.0463,19.0801,19.0463,19.0801,81600.0
2013-02-07 10:45:00,22.56,22.56,22.51,22.52,152400.0,19.0801,19.0801,19.0378,19.0463,152400.0
2013-02-07 10:50:00,22.52,22.52,22.5,22.52,109800.0,19.0463,19.0463,19.0293,19.0463,109800.0
2013-02-07 10:55:00,22.52,22.53,22.52,22.53,109800.0,19.0463,19.0547,19.0463,19.0547,109800.0
2013-02-07 11:00:00,22.54,22.55,22.53,22.55,82400.0,19.0632,19.0716,19.0547,19.0716,82400.0
2013-02-07 11:05:00,22.55,22.57,22.54,22.57,62000.0,19.0716,19.0885,19.0632,19.0885,62000.0
2013-02-07 11:10:00,22.56,22.57,22.54,22.55,88000.0,19.0801,19.0885,19.0632,19.0716,88000.0
2013-02-07 11:15:00,22.55,22.55,22.54,22.55,80200.0,19.0716,19.0716,19.0632,19.0716,80200.0
2013-02-07 11:20:00,22.55,22.58,22.53,22.56,107800.0,19.0716,19.097,19.0547,19.0801,107800.0
2013-02-07 11:25:00,22.56,22.57,22.54,22.55,100200.0,19.0801,19.0885,19.0632,19.0716,100200.0
2013-02-07 11:30:00,22.55,22.55,22.52,22.53,73400.0,19.0716,19.0716,19.0463,19.0547,73400.0
2013-02-07 11:35:00,22.53,22.53,22.5,22.51,88600.0,19.0547,19.0547,19.0293,19.0378,88600.0
2013-02-07 11:40:00,22.51,22.52,22.48,22.49,178600.0,19.0378,19.0463,19.0124,19.0209,178600.0
2013-02-07 11:45:00,22.48,22.5,22.47,22.47,81000.0,19.0124,19.0293,19.004,19.004,81000.0
2013-02-07 11:50:00,22.48,22.48,22.46,22.46,88400.0,19.0124,19.0124,18.9955,18.9955,88400.0
2013-02-07 11:55:00,22.46,22.46,22.42,22.43,157200.0,18.9955,18.9955,18.9617,18.9701,157200.0
2013-02-07 12:00:00,22.43,22.5,22.43,22.5,117200.0,18.9701,19.0293,18.9701,19.0293,117200.0
2013-02-07 12:05:00,22.49,22.53,22.49,22.53,70400.0,19.0209,19.0547,19.0209,19.0547,70400.0
2013-02-07 12:10:00,22.53,22.55,22.52,22.53,106200.0,19.0547,19.0716,19.0463,19.0547,106200.0
2013-02-07 12:15:00,22.54,22.56,22.52,22.54,80200.0,19.0632,19.0801,19.0463,19.0632,80200.0
2013-02-07 12:20:00,22.54,22.58,22.53,22.57,66200.0,19.0632,19.097,19.0547,19.0885,66200.0
2013-02-07 12:25:00,22.58,22.58,22.56,22.57,78200.0,19.097,19.097,19.0801,19.0885,78200.0
2013-02-07 12:30:00,22.57,22.58,22.56,22.58,69400.0,19.0885,19.097,19.0801,19.097,69400.0
2013-02-07 12:35:00,22.58,22.58,22.56,22.56,79000.0,19.097,19.097,19.0801,19.0801,79000.0
2013-02-07 12:40:00,22.56,22.58,22.55,22.56,97200.0,19.0801,19.097,19.0716,19.0801,97200.0
2013-02-07 12:45:00,22.56,22.57,22.55,22.55,120800.0,19.0801,19.0885,19.0716,19.0716,120800.0
2013-02-07 12:50:00,22.54,22.55,22.52,22.55,61400.0,19.0632,19.0716,19.0463,19.0716,61400.0
2013-02-07 12:55:00,22.55,22.57,22.55,22.56,32600.0,19.0716,19.0885,19.0716,19.0801,32600.0
2013-02-07 13:00:00,22.55,22.57,22.54,22.55,61600.0,19.0716,19.0885,19.0632,19.0716,61600.0
2013-02-07 13:05:00,22.55,22.55,22.53,22.55,51800.0,19.0716,19.0716,19.0547,19.0716,51800.0
2013-02-07 13:10:00,22.55,22.58,22.55,22.58,52000.0,19.0716,19.097,19.0716,19.097,52000.0
2013-02-07 13:15:00,22.57,22.6,22.57,22.59,61800.0,19.0885,19.1139,19.0885,19.1055,61800.0
2013-02-07 13:20:00,22.6,22.61,22.58,22.61,121000.0,19.1139,19.1224,19.097,19.1224,121000.0
2013-02-07 13:25:00,22.61,22.65,22.61,22.64,58200.0,19.1224,19.1562,19.1224,19.1477,58200.0
2013-02-07 13:30:00,22.64,22.65,22.63,22.63,48200.0,19.1477,19.1562,19.1393,19.1393,48200.0
2013-02-07 13:35:00,22.63,22.64,22.6,22.61,60800.0,19.1393,19.1477,19.1139,19.1224,60800.0
2013-02-07 13:40:00,22.61,22.66,22.61,22.66,43200.0,19.1224,19.1647,19.1224,19.1647,43200.0
2013-02-07 13:45:00,22.67,22.68,22.65,22.65,34800.0,19.1731,19.1816,19.1562,19.1562,34800.0
2013-02-07 13:50:00,22.65,22.65,22.64,22.65,28400.0,19.1562,19.1562,19.1477,19.1562,28400.0
2013-02-07 13:55:00,22.65,22.65,22.63,22.64,85400.0,19.1562,19.1562,19.1393,19.1477,85400.0
2013-02-07 14:00:00,22.64,22.67,22.64,22.65,78200.0,19.1477,19.1731,19.1477,19.1562,78200.0
2013-02-07 14:05:00,22.65,22.65,22.63,22.64,43000.0,19.1562,19.1562,19.1393,19.1477,43000.0
2013-02-07 14:10:00,22.64,22.65,22.64,22.65,57800.0,19.1477,19.1562,19.1477,19.1562,57800.0
2013-02-07 14:15:00,22.65,22.67,22.65,22.65,45400.0,19.1562,19.1731,19.1562,19.1562,45400.0
2013-02-07 14:20:00,22.65,22.65,22.61,22.64,111200.0,19.1562,19.1562,19.1224,19.1477,111200.0
2013-02-07 14:25:00,22.64,22.65,22.64,22.65,60800.0,19.1477,19.1562,19.1477,19.1562,60800.0
2013-02-07 14:30:00,22.65,22.65,22.63,22.63,41000.0,19.1562,19.1562,19.1393,19.1393,41000.0
2013-02-07 14:35:00,22.63,22.64,22.61,22.62,140200.0,19.1393,19.1477,19.1224,19.1308,140200.0
2013-02-07 14:40:00,22.62,22.65,22.61,22.61,72400.0,19.1308,19.1562,19.1224,19.1224,72400.0
2013-02-07 14:45:00,22.61,22.68,22.61,22.68,66400.0,19.1224,19.1816,19.1224,19.1816,66400.0
2013-02-07 14:50:00,22.68,22.7,22.68,22.68,55400.0,19.1816,19.1985,19.1816,19.1816,55400.0
2013-02-07 14:55:00,22.68,22.71,22.67,22.7,116400.0,19.1816,19.207,19.1731,19.1985,116400.0
2013-02-07 15:00:00,22.7,22.7,22.68,22.7,86600.0,19.1985,19.1985,19.1816,19.1985,86600.0
2013-02-07 15:05:00,22.7,22.71,22.69,22.7,57600.0,19.1985,19.207,19.19,19.1985,57600.0
2013-02-07 15:10:00,22.7,22.71,22.68,22.7,62800.0,19.1985,19.207,19.1816,19.1985,62800.0
2013-02-07 15:15:00,22.7,22.7,22.69,22.7,39600.0,19.1985,19.1985,19.19,19.1985,39600.0
2013-02-07 15:20:00,22.7,22.7,22.68,22.7,76200.0,19.1985,19.1985,19.1816,19.1985,76200.0
2013-02-07 15:25:00,22.7,22.71,22.68,22.71,59000.0,19.1985,19.207,19.1816,19.207,59000.0
2013-02-07 15:30:00,22.71,22.72,22.68,22.71,99400.0,19.207,19.2154,19.1816,19.207,99400.0
2013-02-07 15:35:00,22.7,22.71,22.68,22.71,89400.0,19.1985,19.207,19.1816,19.207,89400.0
2013-02-07 15:40:00,22.71,22.71,22.69,22.7,134600.0,19.207,19.207,19.19,19.1985,134600.0
2013-02-07 15:45:00,22.7,22.7,22.68,22.68,128200.0,19.1985,19.1985,19.1816,19.1816,128200.0
2013-02-07 15:50:00,22.68,22.7,22.68,22.69,188200.0,19.1816,19.1985,19.1816,19.19,188200.0
2013-02-07 15:55:00,22.69,22.71,22.68,22.69,382600.0,19.19,19.207,19.1816,19.19,382600.0
2013-02-08 09:30:00,22.75,22.83,22.74,22.74,176200.0,19.2408,19.3084,19.2323,19.2323,176200.0
2013-02-08 09:35:00,22.74,22.79,22.74,22.75,63800.0,19.2323,19.2746,19.2323,19.2408,63800.0
2013-02-08 09:40:00,22.75,22.8,22.75,22.77,124400.0,19.2408,19.2831,19.2408,19.2577,124400.0
2013-02-08 09:45:00,22.77,22.78,22.74,22.77,118000.0,19.2577,19.2662,19.2323,19.2577,118000.0
2013-02-08 09:50:00,22.76,22.78,22.73,22.77,205800.0,19.2492,19.2662,19.2239,19.2577,205800.0
2013-02-08 09:55:00,22.76,22.81,22.74,22.75,71800.0,19.2492,19.2915,19.2323,19.2408,71800.0
2013-02-08 10:00:00,22.75,22.85,22.74,22.85,128600.0,19.2408,19.3254,19.2323,19.3254,128600.0
2013-02-08 10:05:00,22.85,22.86,22.8,22.81,116800.0,19.3254,19.3338,19.2831,19.2915,116800.0
2013-02-08 10:10:00,22.81,22.82,22.78,22.81,107200.0,19.2915,19.3,19.2662,19.2915,107200.0
2013-02-08 10:15:00,22.81,22.87,22.81,22.87,101400.0,19.2915,19.3423,19.2915,19.3423,101400.0
2013-02-08 10:20:00,22.86,22.91,22.86,22.9,174600.0,19.3338,19.3761,19.3338,19.3676,174600.0
2013-02-08 10:25:00,22.9,22.91,22.86,22.88,83000.0,19.3676,19.3761,19.3338,19.3507,83000.0
2013-02-08 10:30:00,22.87,22.88,22.84,22.87,93800.0,19.3423,19.3507,19.3169,19.3423,93800.0
2013-02-08 10:35:00,22.86,22.91,22.86,22.88,89400.0,19.3338,19.3761,19.3338,19.3507,89400.0
2013-02-08 10:40:00,22.88,22.88,22.85,22.88,64000.0,19.3507,19.3507,19.3254,19.3507,64000.0
2013-02-08 10:45:00,22.88,22.88,22.83,22.86,60000.0,19.3507,19.3507,19.3084,19.3338,60000.0
2013-02-08 10:50:00,22.86,22.88,22.83,22.86,76800.0,19.3338,19.3507,19.3084,19.3338,76800.0
2013-02-08 10:55:00,22.86,22.88,22.83,22.85,51400.0,19.3338,19.3507,19.3084,19.3254,51400.0
2013-02-08 11:00:00,22.85,22.86,22.83,22.85,84000.0,19.3254,19.3338,19.3084,19.3254,84000.0
2013-02-08 11:05:00,22.85,22.86,22.84,22.86,87400.0,19.3254,19.3338,19.3169,19.3338,87400.0
2013-02-08 11:10:00,22.86,22.86,22.82,22.82,97600.0,19.3338,19.3338,19.3,19.3,97600.0
2013-02-08 11:15:00,22.82,22.86,22.82,22.86,89600.0,19.3,19.3338,19.3,19.3338,89600.0
2013-02-08 11:20:00,22.86,22.88,22.83,22.88,61800.0,19.3338,19.3507,19.3084,19.3507,61800.0
2013-02-08 11:25:00,22.88,22.88,22.84,22.86,59000.0,19.3507,19.3507,19.3169,19.3338,59000.0
2013-02-08 11:30:00,22.86,22.86,22.79,22.79,87600.0,19.3338,19.3338,19.2746,19.2746,87600.0
2013-02-08 11:35:00,22.79,22.82,22.78,22.8,89800.0,19.2746,19.3,19.2662,19.2831,89800.0
2013-02-08 11:40:00,22.8,22.83,22.78,22.78,368800.0,19.2831,19.3084,19.2662,19.2662,368800.0
2013-02-08 11:45:00,22.78,22.79,22.77,22.79,32800.0,19.2662,19.2746,19.2577,19.2746,32800.0
2013-02-08 11:50:00,22.79,22.81,22.78,22.8,65400.0,19.2746,19.2915,19.2662,19.2831,65400.0
2013-02-08 11:55:00,22.8,22.83,22.78,22.78,67000.0,19.2831,19.3084,19.2662,19.2662,67000.0
2013-02-08 12:00:00,22.79,22.81,22.78,22.81,28200.0,19.2746,19.2915,19.2662,19.2915,28200.0
2013-02-08 12:05:00,22.81,22.82,22.78,22.78,66800.0,19.2915,19.3,19.2662,19.2662,66800.0
2013-02-08 12:10:00,22.78,22.8,22.78,22.79,32600.0,19.2662,19.2831,19.2662,19.2746,32600.0
2013-02-08 12:15:00,22.8,22.81,22.78,22.79,60400.0,19.2831,19.2915,19.2662,19.2746,60400.0
2013-02-08 12:20:00,22.8,22.81,22.78,22.78,62600.0,19.2831,19.2915,19.2662,19.2662,62600.0
2013-02-08 12:25:00,22.78,22.79,22.76,22.77,43400.0,19.2662,19.2746,19.2492,19.2577,43400.0
2013-02-08 12:30:00,22.77,22.81,22.77,22.81,186200.0,19.2577,19.2915,19.2577,19.2915,186200.0
2013-02-08 12:35:00,22.81,22.82,22.8,22.81,52000.0,19.2915,19.3,19.2831,19.2915,52000.0
2013-02-08 12:40:00,22.81,22.82,22.8,22.81,39600.0,19.2915,19.3,19.2831,19.2915,39600.0
2013-02-08 12:45:00,22.8,22.82,22.79,22.8,66800.0,19.2831,19.3,19.2746,19.2831,66800.0
2013-02-08 12:50:00,22.79,22.81,22.79,22.79,116200.0,19.2746,19.2915,19.2746,19.2746,116200.0
2013-02-08 12:55:00,22.79,22.82,22.79,22.82,28600.0,19.2746,19.3,19.2746,19.3,28600.0
2013-02-08 13:00:00,22.82,22.83,22.8,22.8,30200.0,19.3,19.3084,19.2831,19.2831,30200.0
2013-02-08 13:05:00,22.8,22.83,22.8,22.81,23000.0,19.2831,19.3084,19.2831,19.2915,23000.0
2013-02-08 13:10:00,22.82,22.83,22.8,22.81,82000.0,19.3,19.3084,19.2831,19.2915,82000.0
2013-02-08 13:15:00,22.81,22.84,22.8,22.8,85200.0,19.2915,19.3169,19.2831,19.2831,85200.0
2013-02-08 13:20:00,22.81,22.82,22.81,22.82,44600.0,19.2915,19.3,19.2915,19.3,44600.0
2013-02-08 13:25:00,22.82,22.82,22.79,22.8,36400.0,19.3,19.3,19.2746,19.2831,36400.0
2013-02-08 13:30:00,22.8,22.81,22.79,22.81,39000.0,19.2831,19.2915,19.2746,19.2915,39000.0
2013-02-08 13:35:00,22.81,22.81,22.79,22.79,18200.0,19.2915,19.2915,19.2746,19.2746,18200.0
2013-02-08 13:40:00,22.79,22.79,22.77,22.78,97400.0,19.2746,19.2746,19.2577,19.2662,97400.0
2013-02-08 13:45:00,22.78,22.78,22.74,22.75,82000.0,19.2662,19.2662,19.2323,19.2408,82000.0
2013-02-08 13:50:00,22.75,22.76,22.74,22.74,71000.0,19.2408,19.2492,19.2323,19.2323,71000.0
2013-02-08 13:55:00,22.74,22.78,22.74,22.78,54600.0,19.2323,19.2662,19.2323,19.2662,54600.0
2013-02-08 14:00:00,22.78,22.79,22.78,22.78,42400.0,19.2662,19.2746,19.2662,19.2662,42400.0
2013-02-08 14:05:00,22.78,22.79,22.77,22.79,104200.0,19.2662,19.2746,19.2577,19.2746,104200.0
2013-02-08 14:10:00,22.79,22.79,22.78,22.79,20600.0,19.2746,19.2746,19.2662,19.2746,20600.0
2013-02-08 14:15:00,22.79,22.81,22.78,22.81,58600.0,19.2746,19.2915,19.2662,19.2915,58600.0
2013-02-08 14:20:00,22.81,22.84,22.81,22.84,124200.0,19.2915,19.3169,19.2915,19.3169,124200.0
2013-02-08 14:25:00,22.83,22.85,22.83,22.85,32800.0,19.3084,19.3254,19.3084,19.3254,32800.0
2013-02-08 14:30:00,22.85,22.85,22.84,22.85,51200.0,19.3254,19.3254,19.3169,19.3254,51200.0
2013-02-08 14:35:00,22.85,22.86,22.84,22.86,94800.0,19.3254,19.3338,19.3169,19.3338,94800.0
2013-02-08 14:40:00,22.86,22.88,22.86,22.88,176800.0,19.3338,19.3507,19.3338,19.3507,176800.0
2013-02-08 14:45:00,22.88,22.9,22.88,22.9,157600.0,19.3507,19.3676,19.3507,19.3676,157600.0
2013-02-08 14:50:00,22.89,22.9,22.86,22.87,146200.0,19.3592,19.3676,19.3338,19.3423,146200.0
2013-02-08 14:55:00,22.86,22.87,22.82,22.82,74400.0,19.3338,19.3423,19.3,19.3,74400.0
2013-02-08 15:00:00,22.83,22.84,22.82,22.83,46000.0,19.3084,19.3169,19.3,19.3084,46000.0
2013-02-08 15:05:00,22.83,22.84,22.83,22.83,38200.0,19.3084,19.3169,19.3084,19.3084,38200.0
2013-02-08 15:10:00,22.83,22.84,22.82,22.83,48600.0,19.3084,19.3169,19.3,19.3084,48600.0
2013-02-08 15:15:00,22.83,22.83,22.81,22.81,43400.0,19.3084,19.3084,19.2915,19.2915,43400.0
2013-02-08 15:20:00,22.82,22.83,22.81,22.83,60600.0,19.3,19.3084,19.2915,19.3084,60600.0
2013-02-08 15:25:00,22.83,22.83,22.82,22.82,51200.0,19.3084,19.3084,19.3,19.3,51200.0
2013-02-08 15:30:00,22.82,22.83,22.81,22.82,63200.0,19.3,19.3084,19.2915,19.3,63200.0
2013-02-08 15:35:00,22.82,22.82,22.8,22.81,92200.0,19.3,19.3,19.2831,19.2915,92200.0
2013-02-08 15:40:00,22.81,22.83,22.81,22.83,155400.0,19.2915,19.3084,19.2915,19.3084,155400.0
2013-02-08 15:45:00,22.83,22.83,22.81,22.81,127600.0,19.3084,19.3084,19.2915,19.2915,127600.0
2013-02-08 15:50:00,22.81,22.83,22.81,22.82,158800.0,19.2915,19.3084,19.2915,19.3,158800.0
2013-02-08 15:55:00,22.83,22.84,22.8,22.83,309800.0,19.3084,19.3169,19.2831,19.3084,309800.0
2013-02-11 09:30:00,22.81,22.85,22.75,22.79,187400.0,19.2915,19.3254,19.2408,19.2746,187400.0
2013-02-11 09:35:00,22.8,22.8,22.73,22.74,53000.0,19.2831,19.2831,19.2239,19.2323,53000.0
2013-02-11 09:40:00,22.73,22.74,22.67,22.68,68600.0,19.2239,19.2323,19.1731,19.1816,68600.0
2013-02-11 09:45:00,22.68,22.72,22.67,22.72,51400.0,19.1816,19.2154,19.1731,19.2154,51400.0
2013-02-11 09:50:00,22.72,22.78,22.7,22.77,49400.0,19.2154,19.2662,19.1985,19.2577,49400.0
2013-02-11 09:55:00,22.77,22.78,22.75,22.77,37800.0,19.2577,19.2662,19.2408,19.2577,37800.0
2013-02-11 10:00:00,22.76,22.77,22.73,22.73,37400.0,19.2492,19.2577,19.2239,19.2239,37400.0
2013-02-11 10:05:00,22.74,22.75,22.73,22.73,136800.0,19.2323,19.2408,19.2239,19.2239,136800.0
2013-02-11 10:10:00,22.74,22.75,22.71,22.71,52800.0,19.2323,19.2408,19.207,19.207,52800.0
2013-02-11 10:15:00,22.71,22.73,22.69,22.72,52800.0,19.207,19.2239,19.19,19.2154,52800.0
2013-02-11 10:20:00,22.72,22.74,22.72,22.73,33000.0,19.2154,19.2323,19.2154,19.2239,33000.0
2013-02-11 10:25:00,22.73,22.75,22.73,22.75,41600.0,19.2239,19.2408,19.2239,19.2408,41600.0
2013-02-11 10:30:00,22.75,22.78,22.74,22.78,66600.0,19.2408,19.2662,19.2323,19.2662,66600.0
2013-02-11 10:35:00,22.78,22.78,22.75,22.77,68600.0,19.2662,19.2662,19.2408,19.2577,68600.0
2013-02-11 10:40:00,22.77,22.77,22.75,22.76,39800.0,19.2577,19.2577,19.2408,19.2492,39800.0
2013-02-11 10:45:00,22.77,22.8,22.76,22.77,43200.0,19.2577,19.2831,19.2492,19.2577,43200.0
2013-02-11 10:50:00,22.77,22.82,22.77,22.81,72800.0,19.2577,19.3,19.2577,19.2915,72800.0
2013-02-11 10:55:00,22.8,22.81,22.79,22.79,99200.0,19.2831,19.2915,19.2746,19.2746,99200.0
2013-02-11 11:00:00,22.8,22.8,22.78,22.78,39800.0,19.2831,19.2831,19.2662,19.2662,39800.0
2013-02-11 11:05:00,22.78,22.79,22.77,22.78,49200.0,19.2662,19.2746,19.2577,19.2662,49200.0
2013-02-11 11:10:00,22.78,22.79,22.77,22.78,80200.0,19.2662,19.2746,19.2577,19.2662,80200.0
2013-02-11 11:15:00,22.78,22.79,22.77,22.77,69800.0,19.2662,19.2746,19.2577,19.2577,69800.0
2013-02-11 11:20:00,22.78,22.78,22.75,22.76,40000.0,19.2662,19.2662,19.2408,19.2492,40000.0
2013-02-11 11:25:00,22.77,22.77,22.74,22.74,33200.0,19.2577,19.2577,19.2323,19.2323,33200.0
2013-02-11 11:30:00,22.74,22.75,22.73,22.73,21000.0,19.2323,19.2408,19.2239,19.2239,21000.0
2013-02-11 11:35:00,22.73,22.74,22.73,22.74,13000.0,19.2239,19.2323,19.2239,19.2323,13000.0
2013-02-11 11:40:00,22.74,22.77,22.73,22.74,194200.0,19.2323,19.2577,19.2239,19.2323,194200.0
2013-02-11 11:45:00,22.74,22.74,22.71,22.71,21000.0,19.2323,19.2323,19.207,19.207,21000.0
2013-02-11 11:50:00,22.71,22.73,22.71,22.73,23200.0,19.207,19.2239,19.207,19.2239,23200.0
2013-02-11 11:55:00,22.73,22.74,22.72,22.72,28400.0,19.2239,19.2323,19.2154,19.2154,28400.0
2013-02-11 12:00:00,22.72,22.72,22.71,22.71,26400.0,19.2154,19.2154,19.207,19.207,26400.0
2013-02-11 12:05:00,22.71,22.72,22.7,22.7,20600.0,19.207,19.2154,19.1985,19.1985,20600.0
2013-02-11 12:10:00,22.7,22.71,22.69,22.7,36000.0,19.1985,19.207,19.19,19.1985,36000.0
2013-02-11 12:15:00,22.69,22.71,22.68,22.71,23400.0,19.19,19.207,19.1816,19.207,23400.0
2013-02-11 12:20:00,22.71,22.71,22.69,22.69,27400.0,19.207,19.207,19.19,19.19,27400.0
2013-02-11 12:25:00,22.7,22.7,22.68,22.69,58600.0,19.1985,19.1985,19.1816,19.19,58600.0
2013-02-11 12:30:00,22.69,22.7,22.68,22.69,29600.0,19.19,19.1985,19.1816,19.19,29600.0
2013-02-11 12:35:00,22.69,22.69,22.68,22.69,30600.0,19.19,19.19,19.1816,19.19,30600.0
2013-02-11 12:40:00,22.69,22.69,22.68,22.69,41000.0,19.19,19.19,19.1816,19.19,41000.0
2013-02-11 12:45:00,22.69,22.7,22.68,22.7,22200.0,19.19,19.1985,19.1816,19.1985,22200.0
2013-02-11 12:50:00,22.7,22.72,22.69,22.72,22800.0,19.1985,19.2154,19.19,19.2154,22800.0
2013-02-11 12:55:00,22.72,22.72,22.71,22.72,36600.0,19.2154,19.2154,19.207,19.2154,36600.0
2013-02-11 13:00:00,22.72,22.75,22.72,22.74,38200.0,19.2154,19.2408,19.2154,19.2323,38200.0
2013-02-11 13:05:00,22.74,22.74,22.73,22.74,60600.0,19.2323,19.2323,19.2239,19.2323,60600.0
2013-02-11 13:10:00,22.73,22.75,22.72,22.72,29400.0,19.2239,19.2408,19.2154,19.2154,29400.0
2013-02-11 13:15:00,22.72,22.72,22.68,22.7,359800.0,19.2154,19.2154,19.1816,19.1985,359800.0
2013-02-11 13:20:00,22.7,22.71,22.69,22.71,55800.0,19.1985,19.207,19.19,19.207,55800.0
2013-02-11 13:25:00,22.71,22.72,22.7,22.72,41000.0,19.207,19.2154,19.1985,19.2154,41000.0
2013-02-11 13:30:00,22.72,22.72,22.71,22.72,28200.0,19.2154,19.2154,19.207,19.2154,28200.0
2013-02-11 13:35:00,22.72,22.72,22.71,22.71,13800.0,19.2154,19.2154,19.207,19.207,13800.0
2013-02-11 13:40:00,22.71,22.73,22.71,22.73,42400.0,19.207,19.2239,19.207,19.2239,42400.0
2013-02-11 13:45:00,22.72,22.73,22.71,22.71,122000.0,19.2154,19.2239,19.207,19.207,122000.0
2013-02-11 13:50:00,22.71,22.71,22.7,22.71,44000.0,19.207,19.207,19.1985,19.207,44000.0
2013-02-11 13:55:00,22.71,22.71,22.7,22.71,22200.0,19.207,19.207,19.1985,19.207,22200.0
2013-02-11 14:00:00,22.71,22.71,22.7,22.7,23400.0,19.207,19.207,19.1985,19.1985,23400.0
2013-02-11 14:05:00,22.7,22.71,22.7,22.7,36000.0,19.1985,19.207,19.1985,19.1985,36000.0
2013-02-11 14:10:00,22.71,22.72,22.7,22.71,34000.0,19.207,19.2154,19.1985,19.207,34000.0
2013-02-11 14:15:00,22.71,22.71,22.71,22.71,20600.0,19.207,19.207,19.207,19.207,20600.0
2013-02-11 14:20:00,22.71,22.72,22.7,22.71,48600.0,19.207,19.2154,19.1985,19.207,48600.0
2013-02-11 14:25:00,22.71,22.71,22.71,22.71,6000.0,19.207,19.207,19.207,19.207,6000.0
2013-02-11 14:30:00,22.71,22.71,22.71,22.71,15800.0,19.207,19.207,19.207,19.207,15800.0
2013-02-11 14:35:00,22.71,22.71,22.71,22.71,29000.0,19.207,19.207,19.207,19.207,29000.0
2013-02-11 14:40:00,22.71,22.71,22.71,22.71,17800.0,19.207,19.207,19.207,19.207,17800.0
2013-02-11 14:45:00,22.71,22.71,22.7,22.7,44200.0,19.207,19.207,19.1985,19.1985,44200.0
2013-02-11 14:50:00,22.7,22.71,22.7,22.71,73600.0,19.1985,19.207,19.1985,19.207,73600.0
2013-02-11 14:55:00,22.71,22.72,22.7,22.72,46400.0,19.207,19.2154,19.1985,19.2154,46400.0
2013-02-11 15:00:00,22.71,22.73,22.71,22.72,45600.0,19.207,19.2239,19.207,19.2154,45600.0
2013-02-11 15:05:00,22.72,22.72,22.71,22.72,36800.0,19.2154,19.2154,19.207,19.2154,36800.0
2013-02-11 15:10:00,22.71,22.72,22.71,22.72,29600.0,19.207,19.2154,19.207,19.2154,29600.0
2013-02-11 15:15:00,22.72,22.73,22.71,22.72,73200.0,19.2154,19.2239,19.207,19.2154,73200.0
2013-02-11 15:20:00,22.72,22.72,22.71,22.72,57800.0,19.2154,19.2154,19.207,19.2154,57800.0
2013-02-11 15:25:00,22.72,22.73,22.71,22.72,64800.0,19.2154,19.2239,19.207,19.2154,64800.0
2013-02-11 15:30:00,22.72,22.72,22.71,22.71,80600.0,19.2154,19.2154,19.207,19.207,80600.0
2013-02-11 15:35:00,22.72,22.73,22.7,22.73,136800.0,19.2154,19.2239,19.1985,19.2239,136800.0
2013-02-11 15:40:00,22.73,22.73,22.73,22.73,52200.0,19.2239,19.2239,19.2239,19.2239,52200.0
2013-02-11 15:45:00,22.73,22.73,22.72,22.73,160000.0,19.2239,19.2239,19.2154,19.2239,160000.0
2013-02-11 15:50:00,22.72,22.73,22.7,22.71,235000.0,19.2154,19.2239,19.1985,19.207,235000.0
2013-02-11 15:55:00,22.7,22.71,22.69,22.7,259400.0,19.1985,19.207,19.19,19.1985,259400.0
2013-02-12 09:30:00,22.68,22.72,22.65,22.71,128000.0,19.2304,19.2643,19.2049,19.2558,128000.0
2013-02-12 09:35:00,22.71,22.73,22.71,22.73,50800.0,19.2558,19.2728,19.2558,19.2728,50800.0
2013-02-12 09:40:00,22.73,22.73,22.71,22.72,81400.0,19.2728,19.2728,19.2558,19.2643,81400.0
2013-02-12 09:45:00,22.72,22.73,22.68,22.68,78800.0,19.2643,19.2728,19.2304,19.2304,78800.0
2013-02-12 09:50:00,22.68,22.72,22.68,22.7,84800.0,19.2304,19.2643,19.2304,19.2473,84800.0
2013-02-12 09:55:00,22.69,22.7,22.62,22.62,96600.0,19.2389,19.2473,19.1795,19.1795,96600.0
2013-02-12 10:00:00,22.62,22.63,22.59,22.6,122000.0,19.1795,19.188,19.1541,19.1625,122000.0
2013-02-12 10:05:00,22.6,22.6,22.57,22.58,88200.0,19.1625,19.1625,19.1371,19.1456,88200.0
2013-02-12 10:10:00,22.58,22.61,22.58,22.6,57800.0,19.1456,19.171,19.1456,19.1625,57800.0
2013-02-12 10:15:00,22.6,22.62,22.6,22.6,43800.0,19.1625,19.1795,19.1625,19.1625,43800.0
2013-02-12 10:20:00,22.6,22.61,22.58,22.6,159400.0,19.1625,19.171,19.1456,19.1625,159400.0
2013-02-12 10:25:00,22.6,22.6,22.58,22.59,86200.0,19.1625,19.1625,19.1456,19.1541,86200.0
2013-02-12 10:30:00,22.59,22.6,22.58,22.59,110600.0,19.1541,19.1625,19.1456,19.1541,110600.0
2013-02-12 10:35:00,22.59,22.64,22.58,22.64,62000.0,19.1541,19.1965,19.1456,19.1965,62000.0
2013-02-12 10:40:00,22.64,22.66,22.64,22.65,59000.0,19.1965,19.2134,19.1965,19.2049,59000.0
2013-02-12 10:45:00,22.65,22.66,22.65,22.65,30200.0,19.2049,19.2134,19.2049,19.2049,30200.0
2013-02-12 10:50:00,22.65,22.65,22.62,22.65,314000.0,19.2049,19.2049,19.1795,19.2049,314000.0
2013-02-12 10:55:00,22.65,22.68,22.64,22.67,72400.0,19.2049,19.2304,19.1965,19.2219,72400.0
2013-02-12 11:00:00,22.67,22.68,22.67,22.68,67600.0,19.2219,19.2304,19.2219,19.2304,67600.0
2013-02-12 11:05:00,22.68,22.68,22.67,22.68,87800.0,19.2304,19.2304,19.2219,19.2304,87800.0
2013-02-12 11:10:00,22.68,22.68,22.66,22.67,51600.0,19.2304,19.2304,19.2134,19.2219,51600.0
2013-02-12 11:15:00,22.67,22.67,22.65,22.67,216400.0,19.2219,19.2219,19.2049,19.2219,216400.0
2013-02-12 11:20:00,22.67,22.67,22.63,22.63,112600.0,19.2219,19.2219,19.188,19.188,112600.0
2013-02-12 11:25:00,22.63,22.64,22.62,22.64,53200.0,19.188,19.1965,19.1795,19.1965,53200.0
2013-02-12 11:30:00,22.64,22.64,22.63,22.64,132800.0,19.1965,19.1965,19.188,19.1965,132800.0
2013-02-12 11:35:00,22.65,22.65,22.6,22.6,45000.0,19.2049,19.2049,19.1625,19.1625,45000.0
2013-02-12 11:40:00,22.6,22.6,22.58,22.59,31600.0,19.1625,19.1625,19.1456,19.1541,31600.0
2013-02-12 11:45:00,22.59,22.59,22.56,22.57,40600.0,19.1541,19.1541,19.1286,19.1371,40600.0
2013-02-12 11:50:00,22.57,22.57,22.56,22.56,34400.0,19.1371,19.1371,19.1286,19.1286,34400.0
2013-02-12 11:55:00,22.56,22.56,22.55,22.56,31800.0,19.1286,19.1286,19.1202,19.1286,31800.0
2013-02-12 12:00:00,22.55,22.58,22.55,22.58,54400.0,19.1202,19.1456,19.1202,19.1456,54400.0
2013-02-12 12:05:00,22.57,22.58,22.56,22.57,50800.0,19.1371,19.1456,19.1286,19.1371,50800.0
2013-02-12 12:10:00,22.57,22.57,22.56,22.57,17000.0,19.1371,19.1371,19.1286,19.1371,17000.0
2013-02-12 12:15:00,22.57,22.58,22.57,22.58,16000.0,19.1371,19.1456,19.1371,19.1456,16000.0
2013-02-12 12:20:00,22.58,22.61,22.58,22.6,53400.0,19.1456,19.171,19.1456,19.1625,53400.0
2013-02-12 12:25:00,22.6,22.61,22.6,22.61,30000.0,19.1625,19.171,19.1625,19.171,30000.0
2013-02-12 12:30:00,22.61,22.61,22.61,22.61,50800.0,19.171,19.171,19.171,19.171,50800.0
2013-02-12 12:35:00,22.61,22.64,22.61,22.64,45200.0,19.171,19.1965,19.171,19.1965,45200.0
2013-02-12 12:40:00,22.63,22.65,22.63,22.63,49600.0,19.188,19.2049,19.188,19.188,49600.0
2013-02-12 12:45:00,22.63,22.64,22.61,22.64,26200.0,19.188,19.1965,19.171,19.1965,26200.0
2013-02-12 12:50:00,22.63,22.66,22.63,22.63,46400.0,19.188,19.2134,19.188,19.188,46400.0
2013-02-12 12:55:00,22.62,22.64,22.61,22.64,26600.0,19.1795,19.1965,19.171,19.1965,26600.0
2013-02-12 13:00:00,22.64,22.65,22.63,22.64,34200.0,19.1965,19.2049,19.188,19.1965,34200.0
2013-02-12 13:05:00,22.63,22.63,22.61,22.61,32400.0,19.188,19.188,19.171,19.171,32400.0
2013-02-12 13:10:00,22.61,22.62,22.61,22.61,44400.0,19.171,19.1795,19.171,19.171,44400.0
2013-02-12 13:15:00,22.62,22.64,22.61,22.64,36400.0,19.1795,19.1965,19.171,19.1965,36400.0
2013-02-12 13:20:00,22.64,22.65,22.64,22.64,48400.0,19.1965,19.2049,19.1965,19.1965,48400.0
2013-02-12 13:25:00,22.65,22.66,22.64,22.65,137200.0,19.2049,19.2134,19.1965,19.2049,137200.0
2013-02-12 13:30:00,22.64,22.65,22.63,22.64,29400.0,19.1965,19.2049,19.188,19.1965,29400.0
2013-02-12 13:35:00,22.64,22.64,22.63,22.64,73200.0,19.1965,19.1965,19.188,19.1965,73200.0
2013-02-12 13:40:00,22.64,22.65,22.63,22.64,59600.0,19.1965,19.2049,19.188,19.1965,59600.0
2013-02-12 13:45:00,22.64,22.65,22.64,22.65,41800.0,19.1965,19.2049,19.1965,19.2049,41800.0
2013-02-12 13:50:00,22.65,22.65,22.59,22.59,54600.0,19.2049,19.2049,19.1541,19.1541,54600.0
2013-02-12 13:55:00,22.59,22.59,22.57,22.58,83600.0,19.1541,19.1541,19.1371,19.1456,83600.0
2013-02-12 14:00:00,22.58,22.59,22.58,22.58,44000.0,19.1456,19.1541,19.1456,19.1456,44000.0
2013-02-12 14:05:00,22.59,22.59,22.58,22.58,36800.0,19.1541,19.1541,19.1456,19.1456,36800.0
2013-02-12 14:10:00,22.58,22.6,22.58,22.6,76400.0,19.1456,19.1625,19.1456,19.1625,76400.0
2013-02-12 14:15:00,22.6,22.6,22.59,22.6,52600.0,19.1625,19.1625,19.1541,19.1625,52600.0
2013-02-12 14:20:00,22.6,22.61,22.6,22.6,28600.0,19.1625,19.171,19.1625,19.1625,28600.0
2013-02-12 14:25:00,22.6,22.62,22.6,22.62,87000.0,19.1625,19.1795,19.1625,19.1795,87000.0
2013-02-12 14:30:00,22.62,22.63,22.61,22.61,69600.0,19.1795,19.188,19.171,19.171,69600.0
2013-02-12 14:35:00,22.61,22.64,22.61,22.64,65000.0,19.171,19.1965,19.171,19.1965,65000.0
2013-02-12 14:40:00,22.64,22.64,22.6,22.61,111800.0,19.1965,19.1965,19.1625,19.171,111800.0
2013-02-12 14:45:00,22.61,22.61,22.6,22.61,105800.0,19.171,19.171,19.1625,19.171,105800.0
2013-02-12 14:50:00,22.61,22.61,22.6,22.61,32600.0,19.171,19.171,19.1625,19.171,32600.0
2013-02-12 14:55:00,22.61,22.61,22.6,22.6,67800.0,19.171,19.171,19.1625,19.1625,67800.0
2013-02-12 15:00:00,22.6,22.61,22.6,22.6,54000.0,19.1625,19.171,19.1625,19.1625,54000.0
2013-02-12 15:05:00,22.6,22.61,22.6,22.6,72200.0,19.1625,19.171,19.1625,19.1625,72200.0
2013-02-12 15:10:00,22.6,22.61,22.6,22.61,45800.0,19.1625,19.171,19.1625,19.171,45800.0
2013-02-12 15:15:00,22.61,22.63,22.6,22.63,54800.0,19.171,19.188,19.1625,19.188,54800.0
2013-02-12 15:20:00,22.63,22.63,22.61,22.61,82200.0,19.188,19.188,19.171,19.171,82200.0
2013-02-12 15:25:00,22.61,22.63,22.61,22.62,40400.0,19.171,19.188,19.171,19.1795,40400.0
2013-02-12 15:30:00,22.63,22.63,22.61,22.62,70800.0,19.188,19.188,19.171,19.1795,70800.0
2013-02-12 15:35:00,22.62,22.63,22.61,22.61,123600.0,19.1795,19.188,19.171,19.171,123600.0
2013-02-12 15:40:00,22.61,22.62,22.61,22.61,90400.0,19.171,19.1795,19.171,19.171,90400.0
2013-02-12 15:45:00,22.61,22.61,22.59,22.59,238400.0,19.171,19.171,19.1541,19.1541,238400.0
2013-02-12 15:50:00,22.6,22.6,22.59,22.6,147800.0,19.1625,19.1625,19.1541,19.1625,147800.0
2013-02-12 15:55:00,22.6,22.61,22.57,22.61,477000.0,19.1625,19.171,19.1371,19.171,477000.0
2013-02-13 09:30:00,22.69,22.83,22.67,22.8,241200.0,19.2389,19.3576,19.2219,19.3321,241200.0
2013-02-13 09:35:00,22.79,22.79,22.69,22.72,65400.0,19.3237,19.3237,19.2389,19.2643,65400.0
2013-02-13 09:40:00,22.72,22.75,22.7,22.7,54800.0,19.2643,19.2897,19.2473,19.2473,54800.0
2013-02-13 09:45:00,22.7,22.71,22.67,22.68,67200.0,19.2473,19.2558,19.2219,19.2304,67200.0
2013-02-13 09:50:00,22.68,22.7,22.65,22.67,81800.0,19.2304,19.2473,19.2049,19.2219,81800.0
2013-02-13 09:55:00,22.66,22.74,22.66,22.74,41200.0,19.2134,19.2813,19.2134,19.2813,41200.0
2013-02-13 10:00:00,22.73,22.75,22.71,22.72,59800.0,19.2728,19.2897,19.2558,19.2643,59800.0
2013-02-13 10:05:00,22.72,22.73,22.7,22.73,38200.0,19.2643,19.2728,19.2473,19.2728,38200.0
2013-02-13 10:10:00,22.73,22.75,22.72,22.75,56000.0,19.2728,19.2897,19.2643,19.2897,56000.0
2013-02-13 10:15:00,22.75,22.81,22.75,22.8,104400.0,19.2897,19.3406,19.2897,19.3321,104400.0
2013-02-13 10:20:00,22.8,22.82,22.76,22.76,55000.0,19.3321,19.3491,19.2982,19.2982,55000.0
2013-02-13 10:25:00,22.76,22.8,22.75,22.75,110200.0,19.2982,19.3321,19.2897,19.2897,110200.0
2013-02-13 10:30:00,22.75,22.75,22.71,22.72,48400.0,19.2897,19.2897,19.2558,19.2643,48400.0
2013-02-13 10:35:00,22.72,22.73,22.7,22.73,88800.0,19.2643,19.2728,19.2473,19.2728,88800.0
2013-02-13 10:40:00,22.73,22.75,22.72,22.74,50400.0,19.2728,19.2897,19.2643,19.2813,50400.0
2013-02-13 10:45:00,22.74,22.74,22.7,22.7,50400.0,19.2813,19.2813,19.2473,19.2473,50400.0
2013-02-13 10:50:00,22.71,22.71,22.67,22.68,77600.0,19.2558,19.2558,19.2219,19.2304,77600.0
2013-02-13 10:55:00,22.68,22.7,22.68,22.7,50400.0,19.2304,19.2473,19.2304,19.2473,50400.0
2013-02-13 11:00:00,22.69,22.7,22.67,22.68,31000.0,19.2389,19.2473,19.2219,19.2304,31000.0
2013-02-13 11:05:00,22.67,22.68,22.66,22.66,79200.0,19.2219,19.2304,19.2134,19.2134,79200.0
2013-02-13 11:10:00,22.67,22.67,22.66,22.67,36000.0,19.2219,19.2219,19.2134,19.2219,36000.0
2013-02-13 11:15:00,22.67,22.68,22.62,22.63,60800.0,19.2219,19.2304,19.1795,19.188,60800.0
2013-02-13 11:20:00,22.63,22.65,22.61,22.61,32000.0,19.188,19.2049,19.171,19.171,32000.0
2013-02-13 11:25:00,22.61,22.61,22.6,22.61,64000.0,19.171,19.171,19.1625,19.171,64000.0
2013-02-13 11:30:00,22.61,22.63,22.61,22.63,28600.0,19.171,19.188,19.171,19.188,28600.0
2013-02-13 11:35:00,22.63,22.64,22.61,22.61,36000.0,19.188,19.1965,19.171,19.171,36000.0
2013-02-13 11:40:00,22.61,22.61,22.58,22.61,59400.0,19.171,19.171,19.1456,19.171,59400.0
2013-02-13 11:45:00,22.61,22.61,22.59,22.6,21000.0,19.171,19.171,19.1541,19.1625,21000.0
2013-02-13 11:50:00,22.6,22.61,22.57,22.58,43400.0,19.1625,19.171,19.1371,19.1456,43400.0
2013-02-13 11:55:00,22.59,22.6,22.58,22.59,19000.0,19.1541,19.1625,19.1456,19.1541,19000.0
2013-02-13 12:00:00,22.59,22.6,22.59,22.6,13800.0,19.1541,19.1625,19.1541,19.1625,13800.0
2013-02-13 12:05:00,22.6,22.6,22.58,22.6,53800.0,19.1625,19.1625,19.1456,19.1625,53800.0
2013-02-13 12:10:00,22.59,22.6,22.58,22.58,28200.0,19.1541,19.1625,19.1456,19.1456,28200.0
2013-02-13 12:15:00,22.58,22.59,22.57,22.58,45400.0,19.1456,19.1541,19.1371,19.1456,45400.0
2013-02-13 12:20:00,22.58,22.58,22.57,22.58,39000.0,19.1456,19.1456,19.1371,19.1456,39000.0
2013-02-13 12:25:00,22.57,22.57,22.56,22.57,19400.0,19.1371,19.1371,19.1286,19.1371,19400.0
2013-02-13 12:30:00,22.57,22.58,22.56,22.58,54000.0,19.1371,19.1456,19.1286,19.1456,54000.0
2013-02-13 12:35:00,22.58,22.6,22.57,22.59,37200.0,19.1456,19.1625,19.1371,19.1541,37200.0
2013-02-13 12:40:00,22.59,22.59,22.58,22.58,40800.0,19.1541,19.1541,19.1456,19.1456,40800.0
2013-02-13 12:45:00,22.59,22.61,22.59,22.61,40600.0,19.1541,19.171,19.1541,19.171,40600.0
2013-02-13 12:50:00,22.61,22.61,22.6,22.61,13400.0,19.171,19.171,19.1625,19.171,13400.0
2013-02-13 12:55:00,22.61,22.63,22.59,22.6,32000.0,19.171,19.188,19.1541,19.1625,32000.0
2013-02-13 13:00:00,22.59,22.62,22.58,22.61,114800.0,19.1541,19.1795,19.1456,19.171,114800.0
2013-02-13 13:05:00,22.61,22.61,22.58,22.58,37200.0,19.171,19.171,19.1456,19.1456,37200.0
2013-02-13 13:10:00,22.58,22.6,22.58,22.59,24800.0,19.1456,19.1625,19.1456,19.1541,24800.0
2013-02-13 13:15:00,22.59,22.6,22.58,22.59,25200.0,19.1541,19.1625,19.1456,19.1541,25200.0
2013-02-13 13:20:00,22.59,22.6,22.59,22.59,39400.0,19.1541,19.1625,19.1541,19.1541,39400.0
2013-02-13 13:25:00,22.59,22.6,22.59,22.6,13800.0,19.1541,19.1625,19.1541,19.1625,13800.0
2013-02-13 13:30:00,22.59,22.61,22.59,22.6,30600.0,19.1541,19.171,19.1541,19.1625,30600.0
2013-02-13 13:35:00,22.6,22.61,22.59,22.6,49200.0,19.1625,19.171,19.1541,19.1625,49200.0
2013-02-13 13:40:00,22.6,22.61,22.6,22.6,17600.0,19.1625,19.171,19.1625,19.1625,17600.0
2013-02-13 13:45:00,22.6,22.6,22.59,22.59,30600.0,19.1625,19.1625,19.1541,19.1541,30600.0
2013-02-13 13:50:00,22.59,22.59,22.57,22.58,29400.0,19.1541,19.1541,19.1371,19.1456,29400.0
2013-02-13 13:55:00,22.58,22.59,22.57,22.58,22800.0,19.1456,19.1541,19.1371,19.1456,22800.0
2013-02-13 14:00:00,22.58,22.6,22.58,22.59,26400.0,19.1456,19.1625,19.1456,19.1541,26400.0
2013-02-13 14:05:00,22.59,22.59,22.58,22.58,29400.0,19.1541,19.1541,19.1456,19.1456,29400.0
2013-02-13 14:10:00,22.58,22.59,22.57,22.58,50000.0,19.1456,19.1541,19.1371,19.1456,50000.0
2013-02-13 14:15:00,22.58,22.58,22.56,22.56,38000.0,19.1456,19.1456,19.1286,19.1286,38000.0
2013-02-13 14:20:00,22.56,22.56,22.55,22.55,25800.0,19.1286,19.1286,19.1202,19.1202,25800.0
2013-02-13 14:25:00,22.55,22.56,22.54,22.56,42400.0,19.1202,19.1286,19.1117,19.1286,42400.0
2013-02-13 14:30:00,22.56,22.56,22.52,22.53,61000.0,19.1286,19.1286,19.0947,19.1032,61000.0
2013-02-13 14:35:00,22.53,22.53,22.5,22.5,57600.0,19.1032,19.1032,19.0778,19.0778,57600.0
2013-02-13 14:40:00,22.5,22.5,22.49,22.49,117200.0,19.0778,19.0778,19.0693,19.0693,117200.0
2013-02-13 14:45:00,22.5,22.51,22.5,22.5,27600.0,19.0778,19.0862,19.0778,19.0778,27600.0
2013-02-13 14:50:00,22.51,22.52,22.5,22.5,45000.0,19.0862,19.0947,19.0778,19.0778,45000.0
2013-02-13 14:55:00,22.5,22.5,22.5,22.5,20000.0,19.0778,19.0778,19.0778,19.0778,20000.0
2013-02-13 15:00:00,22.5,22.5,22.5,22.5,65600.0,19.0778,19.0778,19.0778,19.0778,65600.0
2013-02-13 15:05:00,22.5,22.5,22.49,22.5,84400.0,19.0778,19.0778,19.0693,19.0778,84400.0
2013-02-13 15:10:00,22.49,22.5,22.49,22.5,66600.0,19.0693,19.0778,19.0693,19.0778,66600.0
2013-02-13 15:15:00,22.5,22.5,22.5,22.5,41800.0,19.0778,19.0778,19.0778,19.0778,41800.0
2013-02-13 15:20:00,22.5,22.51,22.5,22.5,102400.0,19.0778,19.0862,19.0778,19.0778,102400.0
2013-02-13 15:25:00,22.5,22.5,22.5,22.5,52800.0,19.0778,19.0778,19.0778,19.0778,52800.0
2013-02-13 15:30:00,22.5,22.5,22.49,22.49,106600.0,19.0778,19.0778,19.0693,19.0693,106600.0
2013-02-13 15:35:00,22.49,22.52,22.49,22.52,72400.0,19.0693,19.0947,19.0693,19.0947,72400.0
2013-02-13 15:40:00,22.52,22.53,22.52,22.52,88000.0,19.0947,19.1032,19.0947,19.0947,88000.0
2013-02-13 15:45:00,22.52,22.54,22.5,22.5,202400.0,19.0947,19.1117,19.0778,19.0778,202400.0
2013-02-13 15:50:00,22.5,22.53,22.5,22.52,165400.0,19.0778,19.1032,19.0778,19.0947,165400.0
2013-02-13 15:55:00,22.53,22.53,22.5,22.5,478200.0,19.1032,19.1032,19.0778,19.0778,478200.0
2013-02-14 09:30:00,22.46,22.68,22.46,22.63,253000.0,19.0438,19.2304,19.0438,19.188,253000.0
2013-02-14 09:35:00,22.63,22.68,22.61,22.62,188200.0,19.188,19.2304,19.171,19.1795,188200.0
2013-02-14 09:40:00,22.62,22.62,22.58,22.61,126200.0,19.1795,19.1795,19.1456,19.171,126200.0
2013-02-14 09:45:00,22.61,22.63,22.59,22.6,127200.0,19.171,19.188,19.1541,19.1625,127200.0
2013-02-14 09:50:00,22.59,22.62,22.59,22.59,191000.0,19.1541,19.1795,19.1541,19.1541,191000.0
2013-02-14 09:55:00,22.59,22.59,22.57,22.59,128800.0,19.1541,19.1541,19.1371,19.1541,128800.0
2013-02-14 10:00:00,22.59,22.62,22.59,22.6,119200.0,19.1541,19.1795,19.1541,19.1625,119200.0
2013-02-14 10:05:00,22.59,22.63,22.58,22.61,159800.0,19.1541,19.188,19.1456,19.171,159800.0
2013-02-14 10:10:00,22.61,22.63,22.58,22.6,105200.0,19.171,19.188,19.1456,19.1625,105200.0
2013-02-14 10:15:00,22.61,22.62,22.6,22.61,87400.0,19.171,19.1795,19.1625,19.171,87400.0
2013-02-14 10:20:00,22.61,22.61,22.58,22.61,64400.0,19.171,19.171,19.1456,19.171,64400.0
2013-02-14 10:25:00,22.62,22.63,22.61,22.62,88000.0,19.1795,19.188,19.171,19.1795,88000.0
2013-02-14 10:30:00,22.61,22.63,22.61,22.61,76800.0,19.171,19.188,19.171,19.171,76800.0
2013-02-14 10:35:00,22.62,22.62,22.6,22.62,53800.0,19.1795,19.1795,19.1625,19.1795,53800.0
2013-02-14 10:40:00,22.62,22.66,22.62,22.66,96200.0,19.1795,19.2134,19.1795,19.2134,96200.0
2013-02-14 10:45:00,22.66,22.67,22.63,22.64,58200.0,19.2134,19.2219,19.188,19.1965,58200.0
2013-02-14 10:50:00,22.64,22.64,22.61,22.61,120600.0,19.1965,19.1965,19.171,19.171,120600.0
2013-02-14 10:55:00,22.61,22.63,22.61,22.63,92000.0,19.171,19.188,19.171,19.188,92000.0
2013-02-14 11:00:00,22.63,22.65,22.63,22.65,51200.0,19.188,19.2049,19.188,19.2049,51200.0
2013-02-14 11:05:00,22.65,22.65,22.63,22.63,62800.0,19.2049,19.2049,19.188,19.188,62800.0
2013-02-14 11:10:00,22.63,22.63,22.61,22.63,39200.0,19.188,19.188,19.171,19.188,39200.0
2013-02-14 11:15:00,22.63,22.63,22.6,22.61,89800.0,19.188,19.188,19.1625,19.171,89800.0
2013-02-14 11:20:00,22.61,22.61,22.6,22.61,58800.0,19.171,19.171,19.1625,19.171,58800.0
2013-02-14 11:25:00,22.61,22.61,22.6,22.61,53600.0,19.171,19.171,19.1625,19.171,53600.0
2013-02-14 11:30:00,22.61,22.63,22.6,22.61,69600.0,19.171,19.188,19.1625,19.171,69600.0
2013-02-14 11:35:00,22.61,22.61,22.6,22.61,18000.0,19.171,19.171,19.1625,19.171,18000.0
2013-02-14 11:40:00,22.6,22.62,22.6,22.61,74200.0,19.1625,19.1795,19.1625,19.171,74200.0
2013-02-14 11:45:00,22.61,22.61,22.6,22.6,474000.0,19.171,19.171,19.1625,19.1625,474000.0
2013-02-14 11:50:00,22.61,22.63,22.6,22.6,68400.0,19.171,19.188,19.1625,19.1625,68400.0
2013-02-14 11:55:00,22.61,22.62,22.6,22.61,95200.0,19.171,19.1795,19.1625,19.171,95200.0
2013-02-14 12:00:00,22.61,22.62,22.6,22.61,196600.0,19.171,19.1795,19.1625,19.171,196600.0
2013-02-14 12:05:00,22.62,22.62,22.61,22.61,90400.0,19.1795,19.1795,19.171,19.171,90400.0
2013-02-14 12:10:00,22.61,22.61,22.61,22.61,37200.0,19.171,19.171,19.171,19.171,37200.0
2013-02-14 12:15:00,22.61,22.61,22.61,22.61,53000.0,19.171,19.171,19.171,19.171,53000.0
2013-02-14 12:20:00,22.61,22.61,22.6,22.6,50800.0,19.171,19.171,19.1625,19.1625,50800.0
2013-02-14 12:25:00,22.61,22.61,22.61,22.61,43800.0,19.171,19.171,19.171,19.171,43800.0
2013-02-14 12:30:00,22.61,22.61,22.6,22.61,33000.0,19.171,19.171,19.1625,19.171,33000.0
2013-02-14 12:35:00,22.61,22.61,22.61,22.61,34600.0,19.171,19.171,19.171,19.171,34600.0
2013-02-14 12:40:00,22.61,22.61,22.6,22.61,69600.0,19.171,19.171,19.1625,19.171,69600.0
2013-02-14 12:45:00,22.61,22.61,22.6,22.6,35200.0,19.171,19.171,19.1625,19.1625,35200.0
2013-02-14 12:50:00,22.6,22.61,22.6,22.61,29600.0,19.1625,19.171,19.1625,19.171,29600.0
2013-02-14 12:55:00,22.61,22.63,22.61,22.63,69600.0,19.171,19.188,19.171,19.188,69600.0
2013-02-14 13:00:00,22.62,22.63,22.61,22.61,55200.0,19.1795,19.188,19.171,19.171,55200.0
2013-02-14 13:05:00,22.61,22.63,22.61,22.61,267000.0,19.171,19.188,19.171,19.171,267000.0
2013-02-14 13:10:00,22.62,22.63,22.61,22.61,90800.0,19.1795,19.188,19.171,19.171,90800.0
2013-02-14 13:15:00,22.61,22.63,22.6,22.62,213600.0,19.171,19.188,19.1625,19.1795,213600.0
2013-02-14 13:20:00,22.62,22.63,22.62,22.63,60000.0,19.1795,19.188,19.1795,19.188,60000.0
2013-02-14 13:25:00,22.63,22.63,22.61,22.62,44800.0,19.188,19.188,19.171,19.1795,44800.0
2013-02-14 13:30:00,22.63,22.65,22.63,22.63,125200.0,19.188,19.2049,19.188,19.188,125200.0
2013-02-14 13:35:00,22.63,22.63,22.61,22.63,62400.0,19.188,19.188,19.171,19.188,62400.0
2013-02-14 13:40:00,22.63,22.63,22.61,22.61,108000.0,19.188,19.188,19.171,19.171,108000.0
2013-02-14 13:45:00,22.62,22.62,22.6,22.61,73400.0,19.1795,19.1795,19.1625,19.171,73400.0
2013-02-14 13:50:00,22.61,22.61,22.61,22.61,174600.0,19.171,19.171,19.171,19.171,174600.0
2013-02-14 13:55:00,22.61,22.62,22.61,22.62,197600.0,19.171,19.1795,19.171,19.1795,197600.0
2013-02-14 14:00:00,22.62,22.64,22.61,22.61,363600.0,19.1795,19.1965,19.171,19.171,363600.0
2013-02-14 14:05:00,22.62,22.64,22.61,22.63,109600.0,19.1795,19.1965,19.171,19.188,109600.0
2013-02-14 14:10:00,22.64,22.65,22.62,22.62,117800.0,19.1965,19.2049,19.1795,19.1795,117800.0
2013-02-14 14:15:00,22.62,22.64,22.62,22.64,26000.0,19.1795,19.1965,19.1795,19.1965,26000.0
2013-02-14 14:20:00,22.64,22.65,22.64,22.65,74200.0,19.1965,19.2049,19.1965,19.2049,74200.0
2013-02-14 14:25:00,22.65,22.65,22.63,22.63,115400.0,19.2049,19.2049,19.188,19.188,115400.0
2013-02-14 14:30:00,22.63,22.63,22.61,22.61,77600.0,19.188,19.188,19.171,19.171,77600.0
2013-02-14 14:35:00,22.61,22.63,22.61,22.63,55600.0,19.171,19.188,19.171,19.188,55600.0
2013-02-14 14:40:00,22.63,22.64,22.62,22.64,37800.0,19.188,19.1965,19.1795,19.1965,37800.0
2013-02-14 14:45:00,22.64,22.65,22.63,22.64,78000.0,19.1965,19.2049,19.188,19.1965,78000.0
2013-02-14 14:50:00,22.64,22.65,22.64,22.65,62800.0,19.1965,19.2049,19.1965,19.2049,62800.0
2013-02-14 14:55:00,22.65,22.66,22.63,22.64,64600.0,19.2049,19.2134,19.188,19.1965,64600.0
2013-02-14 15:00:00,22.64,22.64,22.63,22.63,25800.0,19.1965,19.1965,19.188,19.188,25800.0
2013-02-14 15:05:00,22.63,22.64,22.61,22.63,193000.0,19.188,19.1965,19.171,19.188,193000.0
2013-02-14 15:10:00,22.63,22.63,22.62,22.62,67200.0,19.188,19.188,19.1795,19.1795,67200.0
2013-02-14 15:15:00,22.63,22.63,22.61,22.61,279800.0,19.188,19.188,19.171,19.171,279800.0
2013-02-14 15:20:00,22.61,22.63,22.61,22.62,119800.0,19.171,19.188,19.171,19.1795,119800.0
2013-02-14 15:25:00,22.62,22.63,22.61,22.63,328800.0,19.1795,19.188,19.171,19.188,328800.0
2013-02-14 15:30:00,22.63,22.65,22.62,22.62,102800.0,19.188,19.2049,19.1795,19.1795,102800.0
2013-02-14 15:35:00,22.63,22.63,22.62,22.63,87400.0,19.188,19.188,19.1795,19.188,87400.0
2013-02-14 15:40:00,22.62,22.63,22.61,22.61,239800.0,19.1795,19.188,19.171,19.171,239800.0
2013-02-14 15:45:00,22.61,22.62,22.6,22.61,265800.0,19.171,19.1795,19.1625,19.171,265800.0
2013-02-14 15:50:00,22.61,22.61,22.59,22.6,414200.0,19.171,19.171,19.1541,19.1625,414200.0
2013-02-14 15:55:00,22.6,22.61,22.59,22.6,581400.0,19.1625,19.171,19.1541,19.1625,581400.0
2013-02-15 09:30:00,22.61,22.67,22.56,22.56,1183800.0,19.171,19.2219,19.1286,19.1286,1183800.0
2013-02-15 09:35:00,22.58,22.61,22.56,22.58,64000.0,19.1456,19.171,19.1286,19.1456,64000.0
2013-02-15 09:40:00,22.57,22.59,22.55,22.58,86400.0,19.1371,19.1541,19.1202,19.1456,86400.0
2013-02-15 09:45:00,22.58,22.58,22.52,22.52,115600.0,19.1456,19.1456,19.0947,19.0947,115600.0
2013-02-15 09:50:00,22.52,22.6,22.52,22.6,104600.0,19.0947,19.1625,19.0947,19.1625,104600.0
2013-02-15 09:55:00,22.6,22.6,22.55,22.56,107800.0,19.1625,19.1625,19.1202,19.1286,107800.0
2013-02-15 10:00:00,22.56,22.58,22.54,22.54,116400.0,19.1286,19.1456,19.1117,19.1117,116400.0
2013-02-15 10:05:00,22.55,22.55,22.53,22.53,51200.0,19.1202,19.1202,19.1032,19.1032,51200.0
2013-02-15 10:10:00,22.53,22.56,22.53,22.54,73800.0,19.1032,19.1286,19.1032,19.1117,73800.0
2013-02-15 10:15:00,22.54,22.54,22.5,22.5,109600.0,19.1117,19.1117,19.0778,19.0778,109600.0
2013-02-15 10:20:00,22.5,22.52,22.49,22.5,86400.0,19.0778,19.0947,19.0693,19.0778,86400.0
2013-02-15 10:25:00,22.49,22.57,22.49,22.55,391200.0,19.0693,19.1371,19.0693,19.1202,391200.0
2013-02-15 10:30:00,22.56,22.58,22.56,22.57,84400.0,19.1286,19.1456,19.1286,19.1371,84400.0
2013-02-15 10:35:00,22.57,22.58,22.53,22.54,169200.0,19.1371,19.1456,19.1032,19.1117,169200.0
2013-02-15 10:40:00,22.54,22.54,22.52,22.52,68200.0,19.1117,19.1117,19.0947,19.0947,68200.0
2013-02-15 10:45:00,22.52,22.53,22.52,22.53,65800.0,19.0947,19.1032,19.0947,19.1032,65800.0
2013-02-15 10:50:00,22.53,22.56,22.51,22.56,90200.0,19.1032,19.1286,19.0862,19.1286,90200.0
2013-02-15 10:55:00,22.56,22.6,22.56,22.6,63400.0,19.1286,19.1625,19.1286,19.1625,63400.0
2013-02-15 11:00:00,22.6,22.6,22.58,22.59,208200.0,19.1625,19.1625,19.1456,19.1541,208200.0
2013-02-15 11:05:00,22.6,22.6,22.58,22.58,213600.0,19.1625,19.1625,19.1456,19.1456,213600.0
2013-02-15 11:10:00,22.58,22.6,22.56,22.6,77400.0,19.1456,19.1625,19.1286,19.1625,77400.0
2013-02-15 11:15:00,22.6,22.6,22.56,22.57,103200.0,19.1625,19.1625,19.1286,19.1371,103200.0
2013-02-15 11:20:00,22.57,22.6,22.56,22.59,57200.0,19.1371,19.1625,19.1286,19.1541,57200.0
2013-02-15 11:25:00,22.59,22.61,22.58,22.59,148800.0,19.1541,19.171,19.1456,19.1541,148800.0
2013-02-15 11:30:00,22.59,22.61,22.57,22.61,172600.0,19.1541,19.171,19.1371,19.171,172600.0
2013-02-15 11:35:00,22.61,22.62,22.57,22.58,78800.0,19.171,19.1795,19.1371,19.1456,78800.0
2013-02-15 11:40:00,22.58,22.58,22.55,22.55,99600.0,19.1456,19.1456,19.1202,19.1202,99600.0
2013-02-15 11:45:00,22.55,22.58,22.55,22.55,93200.0,19.1202,19.1456,19.1202,19.1202,93200.0
2013-02-15 11:50:00,22.55,22.58,22.55,22.56,46800.0,19.1202,19.1456,19.1202,19.1286,46800.0
2013-02-15 11:55:00,22.57,22.58,22.55,22.58,82400.0,19.1371,19.1456,19.1202,19.1456,82400.0
2013-02-15 12:00:00,22.58,22.59,22.56,22.57,90400.0,19.1456,19.1541,19.1286,19.1371,90400.0
2013-02-15 12:05:00,22.58,22.58,22.54,22.57,68800.0,19.1456,19.1456,19.1117,19.1371,68800.0
2013-02-15 12:10:00,22.56,22.57,22.55,22.55,79000.0,19.1286,19.1371,19.1202,19.1202,79000.0
2013-02-15 12:15:00,22.55,22.56,22.54,22.55,51600.0,19.1202,19.1286,19.1117,19.1202,51600.0
2013-02-15 12:20:00,22.55,22.55,22.53,22.53,64400.0,19.1202,19.1202,19.1032,19.1032,64400.0
2013-02-15 12:25:00,22.53,22.57,22.52,22.56,88400.0,19.1032,19.1371,19.0947,19.1286,88400.0
2013-02-15 12:30:00,22.56,22.57,22.55,22.57,25800.0,19.1286,19.1371,19.1202,19.1371,25800.0
2013-02-15 12:35:00,22.56,22.57,22.55,22.56,48800.0,19.1286,19.1371,19.1202,19.1286,48800.0
2013-02-15 12:40:00,22.56,22.57,22.55,22.57,53800.0,19.1286,19.1371,19.1202,19.1371,53800.0
2013-02-15 12:45:00,22.57,22.57,22.56,22.56,87800.0,19.1371,19.1371,19.1286,19.1286,87800.0
2013-02-15 12:50:00,22.56,22.58,22.56,22.58,28000.0,19.1286,19.1456,19.1286,19.1456,28000.0
2013-02-15 12:55:00,22.58,22.58,22.57,22.57,62600.0,19.1456,19.1456,19.1371,19.1371,62600.0
2013-02-15 13:00:00,22.58,22.58,22.57,22.57,41800.0,19.1456,19.1456,19.1371,19.1371,41800.0
2013-02-15 13:05:00,22.57,22.57,22.56,22.56,59400.0,19.1371,19.1371,19.1286,19.1286,59400.0
2013-02-15 13:10:00,22.56,22.57,22.56,22.57,25200.0,19.1286,19.1371,19.1286,19.1371,25200.0
2013-02-15 13:15:00,22.57,22.58,22.56,22.57,212400.0,19.1371,19.1456,19.1286,19.1371,212400.0
2013-02-15 13:20:00,22.57,22.57,22.55,22.56,43400.0,19.1371,19.1371,19.1202,19.1286,43400.0
2013-02-15 13:25:00,22.56,22.56,22.54,22.55,108000.0,19.1286,19.1286,19.1117,19.1202,108000.0
2013-02-15 13:30:00,22.55,22.57,22.55,22.57,110000.0,19.1202,19.1371,19.1202,19.1371,110000.0
2013-02-15 13:35:00,22.57,22.58,22.56,22.56,81000.0,19.1371,19.1456,19.1286,19.1286,81000.0
2013-02-15 13:40:00,22.57,22.59,22.57,22.58,66000.0,19.1371,19.1541,19.1371,19.1456,66000.0
2013-02-15 13:45:00,22.58,22.59,22.58,22.58,108000.0,19.1456,19.1541,19.1456,19.1456,108000.0
2013-02-15 13:50:00,22.58,22.59,22.58,22.58,112400.0,19.1456,19.1541,19.1456,19.1456,112400.0
2013-02-15 13:55:00,22.58,22.59,22.56,22.58,107000.0,19.1456,19.1541,19.1286,19.1456,107000.0
2013-02-15 14:00:00,22.58,22.58,22.53,22.54,234000.0,19.1456,19.1456,19.1032,19.1117,234000.0
2013-02-15 14:05:00,22.54,22.54,22.46,22.49,496200.0,19.1117,19.1117,19.0438,19.0693,496200.0
2013-02-15 14:10:00,22.49,22.49,22.36,22.37,414600.0,19.0693,19.0693,18.9591,18.9675,414600.0
2013-02-15 14:15:00,22.37,22.37,22.28,22.28,386400.0,18.9675,18.9675,18.8912,18.8912,386400.0
2013-02-15 14:20:00,22.29,22.36,22.29,22.33,514600.0,18.8997,18.9591,18.8997,18.9336,514600.0
2013-02-15 14:25:00,22.32,22.32,22.2,22.23,480400.0,18.9251,18.9251,18.8234,18.8488,480400.0
2013-02-15 14:30:00,22.23,22.39,22.23,22.36,522400.0,18.8488,18.9845,18.8488,18.9591,522400.0
2013-02-15 14:35:00,22.34,22.39,22.27,22.38,146200.0,18.9421,18.9845,18.8827,18.976,146200.0
2013-02-15 14:40:00,22.38,22.38,22.3,22.31,113000.0,18.976,18.976,18.9082,18.9167,113000.0
2013-02-15 14:45:00,22.32,22.34,22.27,22.34,107000.0,18.9251,18.9421,18.8827,18.9421,107000.0
2013-02-15 14:50:00,22.34,22.39,22.33,22.36,114400.0,18.9421,18.9845,18.9336,18.9591,114400.0
2013-02-15 14:55:00,22.36,22.41,22.36,22.4,138600.0,18.9591,19.0014,18.9591,18.993,138600.0
2013-02-15 15:00:00,22.39,22.4,22.38,22.38,75000.0,18.9845,18.993,18.976,18.976,75000.0
2013-02-15 15:05:00,22.38,22.38,22.36,22.38,87200.0,18.976,18.976,18.9591,18.976,87200.0
2013-02-15 15:10:00,22.38,22.41,22.36,22.4,113800.0,18.976,19.0014,18.9591,18.993,113800.0
2013-02-15 15:15:00,22.41,22.45,22.4,22.45,106000.0,19.0014,19.0354,18.993,19.0354,106000.0
2013-02-15 15:20:00,22.44,22.46,22.44,22.44,96600.0,19.0269,19.0438,19.0269,19.0269,96600.0
2013-02-15 15:25:00,22.44,22.48,22.42,22.47,141000.0,19.0269,19.0608,19.0099,19.0523,141000.0
2013-02-15 15:30:00,22.46,22.46,22.43,22.43,97400.0,19.0438,19.0438,19.0184,19.0184,97400.0
2013-02-15 15:35:00,22.43,22.43,22.4,22.41,282000.0,19.0184,19.0184,18.993,19.0014,282000.0
2013-02-15 15:40:00,22.41,22.45,22.41,22.45,169800.0,19.0014,19.0354,19.0014,19.0354,169800.0
2013-02-15 15:45:00,22.45,22.47,22.45,22.46,233800.0,19.0354,19.0523,19.0354,19.0438,233800.0
2013-02-15 15:50:00,22.46,22.49,22.46,22.47,337600.0,19.0438,19.0693,19.0438,19.0523,337600.0
2013-02-15 15:55:00,22.47,22.5,22.47,22.5,780800.0,19.0523,19.0778,19.0523,19.0778,780800.0
2013-02-19 09:30:00,22.57,22.58,22.46,22.46,243400.0,19.1371,19.1456,19.0438,19.0438,243400.0
2013-02-19 09:35:00,22.45,22.46,22.39,22.4,96400.0,19.0354,19.0438,18.9845,18.993,96400.0
2013-02-19 09:40:00,22.4,22.4,22.31,22.31,141800.0,18.993,18.993,18.9167,18.9167,141800.0
2013-02-19 09:45:00,22.31,22.4,22.31,22.38,189800.0,18.9167,18.993,18.9167,18.976,189800.0
2013-02-19 09:50:00,22.39,22.43,22.37,22.41,228000.0,18.9845,19.0184,18.9675,19.0014,228000.0
2013-02-19 09:55:00,22.41,22.43,22.4,22.43,147800.0,19.0014,19.0184,18.993,19.0184,147800.0
2013-02-19 10:00:00,22.43,22.46,22.42,22.42,123800.0,19.0184,19.0438,19.0099,19.0099,123800.0
2013-02-19 10:05:00,22.42,22.43,22.41,22.41,79000.0,19.0099,19.0184,19.0014,19.0014,79000.0
2013-02-19 10:10:00,22.41,22.42,22.38,22.38,75800.0,19.0014,19.0099,18.976,18.976,75800.0
2013-02-19 10:15:00,22.38,22.39,22.36,22.38,75600.0,18.976,18.9845,18.9591,18.976,75600.0
2013-02-19 10:20:00,22.38,22.38,22.36,22.38,56200.0,18.976,18.976,18.9591,18.976,56200.0
2013-02-19 10:25:00,22.38,22.46,22.38,22.45,115600.0,18.976,19.0438,18.976,19.0354,115600.0
2013-02-19 10:30:00,22.45,22.49,22.44,22.46,84200.0,19.0354,19.0693,19.0269,19.0438,84200.0
2013-02-19 10:35:00,22.44,22.46,22.43,22.43,40200.0,19.0269,19.0438,19.0184,19.0184,40200.0
2013-02-19 10:40:00,22.42,22.43,22.38,22.39,51800.0,19.0099,19.0184,18.976,18.9845,51800.0
2013-02-19 10:45:00,22.38,22.38,22.36,22.36,42000.0,18.976,18.976,18.9591,18.9591,42000.0
2013-02-19 10:50:00,22.36,22.36,22.34,22.34,47200.0,18.9591,18.9591,18.9421,18.9421,47200.0
2013-02-19 10:55:00,22.33,22.34,22.31,22.31,76600.0,18.9336,18.9421,18.9167,18.9167,76600.0
2013-02-19 11:00:00,22.31,22.36,22.3,22.36,228000.0,18.9167,18.9591,18.9082,18.9591,228000.0
2013-02-19 11:05:00,22.36,22.36,22.33,22.35,82400.0,18.9591,18.9591,18.9336,18.9506,82400.0
2013-02-19 11:10:00,22.34,22.35,22.34,22.34,19400.0,18.9421,18.9506,18.9421,18.9421,19400.0
2013-02-19 11:15:00,22.34,22.34,22.34,22.34,31200.0,18.9421,18.9421,18.9421,18.9421,31200.0
2013-02-19 11:20:00,22.34,22.35,22.33,22.35,83600.0,18.9421,18.9506,18.9336,18.9506,83600.0
2013-02-19 11:25:00,22.35,22.36,22.34,22.36,80000.0,18.9506,18.9591,18.9421,18.9591,80000.0
2013-02-19 11:30:00,22.36,22.36,22.34,22.36,70800.0,18.9591,18.9591,18.9421,18.9591,70800.0
2013-02-19 11:35:00,22.36,22.36,22.35,22.35,29600.0,18.9591,18.9591,18.9506,18.9506,29600.0
2013-02-19 11:40:00,22.35,22.35,22.33,22.34,51200.0,18.9506,18.9506,18.9336,18.9421,51200.0
2013-02-19 11:45:00,22.33,22.34,22.32,22.33,80200.0,18.9336,18.9421,18.9251,18.9336,80200.0
2013-02-19 11:50:00,22.33,22.35,22.33,22.34,74200.0,18.9336,18.9506,18.9336,18.9421,74200.0
2013-02-19 11:55:00,22.34,22.44,22.34,22.44,149800.0,18.9421,19.0269,18.9421,19.0269,149800.0
2013-02-19 12:00:00,22.44,22.45,22.41,22.42,61000.0,19.0269,19.0354,19.0014,19.0099,61000.0
2013-02-19 12:05:00,22.42,22.43,22.38,22.39,70000.0,19.0099,19.0184,18.976,18.9845,70000.0
2013-02-19 12:10:00,22.39,22.43,22.39,22.43,67200.0,18.9845,19.0184,18.9845,19.0184,67200.0
2013-02-19 12:15:00,22.43,22.44,22.42,22.42,77600.0,19.0184,19.0269,19.0099,19.0099,77600.0
2013-02-19 12:20:00,22.42,22.42,22.4,22.4,77400.0,19.0099,19.0099,18.993,18.993,77400.0
2013-02-19 12:25:00,22.41,22.41,22.39,22.39,24800.0,19.0014,19.0014,18.9845,18.9845,24800.0
2013-02-19 12:30:00,22.39,22.4,22.39,22.39,51400.0,18.9845,18.993,18.9845,18.9845,51400.0
2013-02-19 12:35:00,22.39,22.41,22.39,22.41,49800.0,18.9845,19.0014,18.9845,19.0014,49800.0
2013-02-19 12:40:00,22.4,22.41,22.4,22.4,45200.0,18.993,19.0014,18.993,18.993,45200.0
2013-02-19 12:45:00,22.4,22.43,22.4,22.43,81600.0,18.993,19.0184,18.993,19.0184,81600.0
2013-02-19 12:50:00,22.43,22.45,22.43,22.45,25200.0,19.0184,19.0354,19.0184,19.0354,25200.0
2013-02-19 12:55:00,22.45,22.45,22.43,22.43,51400.0,19.0354,19.0354,19.0184,19.0184,51400.0
2013-02-19 13:00:00,22.43,22.43,22.43,22.43,39800.0,19.0184,19.0184,19.0184,19.0184,39800.0
2013-02-19 13:05:00,22.43,22.46,22.43,22.46,77600.0,19.0184,19.0438,19.0184,19.0438,77600.0
2013-02-19 13:10:00,22.46,22.46,22.45,22.45,44800.0,19.0438,19.0438,19.0354,19.0354,44800.0
2013-02-19 13:15:00,22.45,22.46,22.44,22.45,59600.0,19.0354,19.0438,19.0269,19.0354,59600.0
2013-02-19 13:20:00,22.45,22.46,22.44,22.45,43200.0,19.0354,19.0438,19.0269,19.0354,43200.0
2013-02-19 13:25:00,22.45,22.45,22.43,22.44,31400.0,19.0354,19.0354,19.0184,19.0269,31400.0
2013-02-19 13:30:00,22.44,22.45,22.44,22.45,45600.0,19.0269,19.0354,19.0269,19.0354,45600.0
2013-02-19 13:35:00,22.45,22.45,22.44,22.44,23000.0,19.0354,19.0354,19.0269,19.0269,23000.0
2013-02-19 13:40:00,22.44,22.46,22.44,22.45,87000.0,19.0269,19.0438,19.0269,19.0354,87000.0
2013-02-19 13:45:00,22.45,22.47,22.45,22.46,37600.0,19.0354,19.0523,19.0354,19.0438,37600.0
2013-02-19 13:50:00,22.45,22.47,22.45,22.47,44000.0,19.0354,19.0523,19.0354,19.0523,44000.0
2013-02-19 13:55:00,22.48,22.48,22.46,22.46,53800.0,19.0608,19.0608,19.0438,19.0438,53800.0
2013-02-19 14:00:00,22.47,22.5,22.46,22.49,58000.0,19.0523,19.0778,19.0438,19.0693,58000.0
2013-02-19 14:05:00,22.49,22.5,22.47,22.5,68600.0,19.0693,19.0778,19.0523,19.0778,68600.0
2013-02-19 14:10:00,22.5,22.53,22.5,22.53,82000.0,19.0778,19.1032,19.0778,19.1032,82000.0
2013-02-19 14:15:00,22.53,22.58,22.53,22.58,143000.0,19.1032,19.1456,19.1032,19.1456,143000.0
2013-02-19 14:20:00,22.58,22.59,22.56,22.58,47600.0,19.1456,19.1541,19.1286,19.1456,47600.0
2013-02-19 14:25:00,22.58,22.61,22.58,22.59,67400.0,19.1456,19.171,19.1456,19.1541,67400.0
2013-02-19 14:30:00,22.59,22.61,22.59,22.61,154800.0,19.1541,19.171,19.1541,19.171,154800.0
2013-02-19 14:35:00,22.61,22.62,22.61,22.62,87200.0,19.171,19.1795,19.171,19.1795,87200.0
2013-02-19 14:40:00,22.62,22.63,22.59,22.59,116400.0,19.1795,19.188,19.1541,19.1541,116400.0
2013-02-19 14:45:00,22.59,22.59,22.55,22.55,108400.0,19.1541,19.1541,19.1202,19.1202,108400.0
2013-02-19 14:50:00,22.54,22.55,22.52,22.54,69600.0,19.1117,19.1202,19.0947,19.1117,69600.0
2013-02-19 14:55:00,22.54,22.54,22.5,22.5,67200.0,19.1117,19.1117,19.0778,19.0778,67200.0
2013-02-19 15:00:00,22.5,22.5,22.49,22.5,77200.0,19.0778,19.0778,19.0693,19.0778,77200.0
2013-02-19 15:05:00,22.5,22.52,22.49,22.5,101400.0,19.0778,19.0947,19.0693,19.0778,101400.0
2013-02-19 15:10:00,22.49,22.52,22.49,22.5,75000.0,19.0693,19.0947,19.0693,19.0778,75000.0
2013-02-19 15:15:00,22.5,22.5,22.49,22.49,45800.0,19.0778,19.0778,19.0693,19.0693,45800.0
2013-02-19 15:20:00,22.5,22.52,22.49,22.49,80200.0,19.0778,19.0947,19.0693,19.0693,80200.0
2013-02-19 15:25:00,22.49,22.5,22.48,22.5,90400.0,19.0693,19.0778,19.0608,19.0778,90400.0
2013-02-19 15:30:00,22.49,22.52,22.49,22.51,150600.0,19.0693,19.0947,19.0693,19.0862,150600.0
2013-02-19 15:35:00,22.52,22.52,22.5,22.5,92400.0,19.0947,19.0947,19.0778,19.0778,92400.0
2013-02-19 15:40:00,22.5,22.51,22.5,22.51,65000.0,19.0778,19.0862,19.0778,19.0862,65000.0
2013-02-19 15:45:00,22.51,22.56,22.51,22.56,146000.0,19.0862,19.1286,19.0862,19.1286,146000.0
2013-02-19 15:50:00,22.56,22.56,22.55,22.56,197600.0,19.1286,19.1286,19.1202,19.1286,197600.0
2013-02-19 15:55:00,22.56,22.58,22.56,22.57,481000.0,19.1286,19.1456,19.1286,19.1371,481000.0
2013-02-20 09:30:00,22.55,22.57,22.45,22.47,139400.0,19.1202,19.1371,19.0354,19.0523,139400.0
2013-02-20 09:35:00,22.48,22.56,22.48,22.5,137000.0,19.0608,19.1286,19.0608,19.0778,137000.0
2013-02-20 09:40:00,22.5,22.57,22.5,22.55,170000.0,19.0778,19.1371,19.0778,19.1202,170000.0
2013-02-20 09:45:00,22.55,22.55,22.52,22.53,135200.0,19.1202,19.1202,19.0947,19.1032,135200.0
2013-02-20 09:50:00,22.53,22.54,22.48,22.48,84400.0,19.1032,19.1117,19.0608,19.0608,84400.0
2013-02-20 09:55:00,22.48,22.5,22.45,22.49,57600.0,19.0608,19.0778,19.0354,19.0693,57600.0
2013-02-20 10:00:00,22.48,22.54,22.48,22.52,61600.0,19.0608,19.1117,19.0608,19.0947,61600.0
2013-02-20 10:05:00,22.52,22.53,22.5,22.5,91600.0,19.0947,19.1032,19.0778,19.0778,91600.0
2013-02-20 10:10:00,22.5,22.52,22.46,22.5,61400.0,19.0778,19.0947,19.0438,19.0778,61400.0
2013-02-20 10:15:00,22.5,22.52,22.49,22.52,49400.0,19.0778,19.0947,19.0693,19.0947,49400.0
2013-02-20 10:20:00,22.52,22.54,22.49,22.49,74800.0,19.0947,19.1117,19.0693,19.0693,74800.0
2013-02-20 10:25:00,22.49,22.56,22.49,22.55,56000.0,19.0693,19.1286,19.0693,19.1202,56000.0
2013-02-20 10:30:00,22.55,22.56,22.52,22.54,90600.0,19.1202,19.1286,19.0947,19.1117,90600.0
2013-02-20 10:35:00,22.54,22.56,22.53,22.53,53600.0,19.1117,19.1286,19.1032,19.1032,53600.0
2013-02-20 10:40:00,22.54,22.55,22.53,22.53,62400.0,19.1117,19.1202,19.1032,19.1032,62400.0
2013-02-20 10:45:00,22.53,22.54,22.5,22.52,137200.0,19.1032,19.1117,19.0778,19.0947,137200.0
2013-02-20 10:50:00,22.51,22.54,22.5,22.53,124400.0,19.0862,19.1117,19.0778,19.1032,124400.0
2013-02-20 10:55:00,22.53,22.54,22.5,22.51,53000.0,19.1032,19.1117,19.0778,19.0862,53000.0
2013-02-20 11:00:00,22.5,22.5,22.47,22.47,79400.0,19.0778,19.0778,19.0523,19.0523,79400.0
2013-02-20 11:05:00,22.47,22.49,22.47,22.48,41000.0,19.0523,19.0693,19.0523,19.0608,41000.0
2013-02-20 11:10:00,22.48,22.49,22.47,22.49,104000.0,19.0608,19.0693,19.0523,19.0693,104000.0
2013-02-20 11:15:00,22.49,22.5,22.48,22.5,68000.0,19.0693,19.0778,19.0608,19.0778,68000.0
2013-02-20 11:20:00,22.49,22.54,22.49,22.54,159400.0,19.0693,19.1117,19.0693,19.1117,159400.0
2013-02-20 11:25:00,22.53,22.53,22.51,22.51,46400.0,19.1032,19.1032,19.0862,19.0862,46400.0
2013-02-20 11:30:00,22.52,22.55,22.5,22.51,89000.0,19.0947,19.1202,19.0778,19.0862,89000.0
2013-02-20 11:35:00,22.51,22.52,22.47,22.49,118800.0,19.0862,19.0947,19.0523,19.0693,118800.0
2013-02-20 11:40:00,22.49,22.52,22.47,22.52,95400.0,19.0693,19.0947,19.0523,19.0947,95400.0
2013-02-20 11:45:00,22.52,22.56,22.51,22.55,52000.0,19.0947,19.1286,19.0862,19.1202,52000.0
2013-02-20 11:50:00,22.55,22.56,22.5,22.5,169200.0,19.1202,19.1286,19.0778,19.0778,169200.0
2013-02-20 11:55:00,22.5,22.52,22.5,22.51,59600.0,19.0778,19.0947,19.0778,19.0862,59600.0
2013-02-20 12:00:00,22.5,22.52,22.5,22.5,137600.0,19.0778,19.0947,19.0778,19.0778,137600.0
2013-02-20 12:05:00,22.5,22.56,22.5,22.54,81600.0,19.0778,19.1286,19.0778,19.1117,81600.0
2013-02-20 12:10:00,22.55,22.55,22.5,22.52,73600.0,19.1202,19.1202,19.0778,19.0947,73600.0
2013-02-20 12:15:00,22.52,22.56,22.52,22.55,42600.0,19.0947,19.1286,19.0947,19.1202,42600.0
2013-02-20 12:20:00,22.55,22.56,22.53,22.53,49400.0,19.1202,19.1286,19.1032,19.1032,49400.0
2013-02-20 12:25:00,22.53,22.54,22.52,22.52,32000.0,19.1032,19.1117,19.0947,19.0947,32000.0
2013-02-20 12:30:00,22.52,22.52,22.5,22.51,53200.0,19.0947,19.0947,19.0778,19.0862,53200.0
2013-02-20 12:35:00,22.5,22.53,22.5,22.53,76000.0,19.0778,19.1032,19.0778,19.1032,76000.0
2013-02-20 12:40:00,22.53,22.54,22.51,22.53,46800.0,19.1032,19.1117,19.0862,19.1032,46800.0
2013-02-20 12:45:00,22.53,22.54,22.5,22.5,47600.0,19.1032,19.1117,19.0778,19.0778,47600.0
2013-02-20 12:50:00,22.51,22.52,22.48,22.49,160200.0,19.0862,19.0947,19.0608,19.0693,160200.0
2013-02-20 12:55:00,22.5,22.52,22.49,22.5,68400.0,19.0778,19.0947,19.0693,19.0778,68400.0
2013-02-20 13:00:00,22.5,22.52,22.5,22.5,69000.0,19.0778,19.0947,19.0778,19.0778,69000.0
2013-02-20 13:05:00,22.5,22.52,22.49,22.5,59400.0,19.0778,19.0947,19.0693,19.0778,59400.0
2013-02-20 13:10:00,22.5,22.5,22.49,22.5,55600.0,19.0778,19.0778,19.0693,19.0778,55600.0
2013-02-20 13:15:00,22.5,22.5,22.49,22.5,48800.0,19.0778,19.0778,19.0693,19.0778,48800.0
2013-02-20 13:20:00,22.5,22.53,22.5,22.5,67400.0,19.0778,19.1032,19.0778,19.0778,67400.0
2013-02-20 13:25:00,22.5,22.5,22.48,22.48,65800.0,19.0778,19.0778,19.0608,19.0608,65800.0
2013-02-20 13:30:00,22.48,22.48,22.46,22.46,36200.0,19.0608,19.0608,19.0438,19.0438,36200.0
2013-02-20 13:35:00,22.47,22.47,22.44,22.45,80000.0,19.0523,19.0523,19.0269,19.0354,80000.0
2013-02-20 13:40:00,22.45,22.45,22.43,22.44,115200.0,19.0354,19.0354,19.0184,19.0269,115200.0
2013-02-20 13:45:00,22.44,22.45,22.41,22.43,92000.0,19.0269,19.0354,19.0014,19.0184,92000.0
2013-02-20 13:50:00,22.43,22.43,22.42,22.43,70600.0,19.0184,19.0184,19.0099,19.0184,70600.0
2013-02-20 13:55:00,22.43,22.45,22.43,22.43,48400.0,19.0184,19.0354,19.0184,19.0184,48400.0
2013-02-20 14:00:00,22.43,22.45,22.36,22.4,451000.0,19.0184,19.0354,18.9591,18.993,451000.0
2013-02-20 14:05:00,22.4,22.43,22.4,22.42,146600.0,18.993,19.0184,18.993,19.0099,146600.0
2013-02-20 14:10:00,22.42,22.42,22.39,22.4,112200.0,19.0099,19.0099,18.9845,18.993,112200.0
2013-02-20 14:15:00,22.4,22.43,22.39,22.41,95600.0,18.993,19.0184,18.9845,19.0014,95600.0
2013-02-20 14:20:00,22.42,22.42,22.38,22.38,117200.0,19.0099,19.0099,18.976,18.976,117200.0
2013-02-20 14:25:00,22.39,22.4,22.36,22.38,163200.0,18.9845,18.993,18.9591,18.976,163200.0
2013-02-20 14:30:00,22.38,22.4,22.36,22.36,99200.0,18.976,18.993,18.9591,18.9591,99200.0
2013-02-20 14:35:00,22.37,22.42,22.36,22.42,99600.0,18.9675,19.0099,18.9591,19.0099,99600.0
2013-02-20 14:40:00,22.42,22.42,22.36,22.38,98000.0,19.0099,19.0099,18.9591,18.976,98000.0
2013-02-20 14:45:00,22.37,22.38,22.3,22.32,172000.0,18.9675,18.976,18.9082,18.9251,172000.0
2013-02-20 14:50:00,22.32,22.34,22.28,22.28,162800.0,18.9251,18.9421,18.8912,18.8912,162800.0
2013-02-20 14:55:00,22.28,22.28,22.24,22.25,218400.0,18.8912,18.8912,18.8573,18.8658,218400.0
2013-02-20 15:00:00,22.25,22.26,22.22,22.24,178000.0,18.8658,18.8743,18.8403,18.8573,178000.0
2013-02-20 15:05:00,22.24,22.27,22.23,22.25,120200.0,18.8573,18.8827,18.8488,18.8658,120200.0
2013-02-20 15:10:00,22.25,22.27,22.24,22.24,120400.0,18.8658,18.8827,18.8573,18.8573,120400.0
2013-02-20 15:15:00,22.24,22.27,22.23,22.27,217400.0,18.8573,18.8827,18.8488,18.8827,217400.0
2013-02-20 15:20:00,22.26,22.26,22.23,22.23,121000.0,18.8743,18.8743,18.8488,18.8488,121000.0
2013-02-20 15:25:00,22.23,22.23,22.2,22.2,139200.0,18.8488,18.8488,18.8234,18.8234,139200.0
2013-02-20 15:30:00,22.2,22.22,22.17,22.2,329400.0,18.8234,18.8403,18.798,18.8234,329400.0
2013-02-20 15:35:00,22.2,22.26,22.2,22.26,151000.0,18.8234,18.8743,18.8234,18.8743,151000.0
2013-02-20 15:40:00,22.26,22.26,22.2,22.2,262600.0,18.8743,18.8743,18.8234,18.8234,262600.0
2013-02-20 15:45:00,22.2,22.21,22.16,22.18,363000.0,18.8234,18.8319,18.7895,18.8064,363000.0
2013-02-20 15:50:00,22.18,22.18,22.15,22.17,432200.0,18.8064,18.8064,18.781,18.798,432200.0
2013-02-20 15:55:00,22.17,22.18,22.15,22.16,535200.0,18.798,18.8064,18.781,18.7895,535200.0
2013-02-21 09:30:00,22.07,22.2,22.02,22.12,298600.0,18.7132,18.8234,18.6708,18.7556,298600.0
2013-02-21 09:35:00,22.14,22.14,22.05,22.1,121000.0,18.7725,18.7725,18.6962,18.7386,121000.0
2013-02-21 09:40:00,22.1,22.14,22.05,22.06,159200.0,18.7386,18.7725,18.6962,18.7047,159200.0
2013-02-21 09:45:00,22.07,22.11,22.05,22.1,116200.0,18.7132,18.7471,18.6962,18.7386,116200.0
2013-02-21 09:50:00,22.1,22.15,22.08,22.13,132400.0,18.7386,18.781,18.7216,18.764,132400.0
2013-02-21 09:55:00,22.14,22.19,22.13,22.18,96000.0,18.7725,18.8149,18.764,18.8064,96000.0
2013-02-21 10:00:00,22.17,22.18,22.11,22.16,130200.0,18.798,18.8064,18.7471,18.7895,130200.0
2013-02-21 10:05:00,22.17,22.24,22.17,22.23,98600.0,18.798,18.8573,18.798,18.8488,98600.0
2013-02-21 10:10:00,22.22,22.26,22.22,22.25,161400.0,18.8403,18.8743,18.8403,18.8658,161400.0
2013-02-21 10:15:00,22.25,22.28,22.25,22.28,82400.0,18.8658,18.8912,18.8658,18.8912,82400.0
2013-02-21 10:20:00,22.28,22.29,22.24,22.24,96600.0,18.8912,18.8997,18.8573,18.8573,96600.0
2013-02-21 10:25:00,22.24,22.27,22.22,22.27,104800.0,18.8573,18.8827,18.8403,18.8827,104800.0
2013-02-21 10:30:00,22.27,22.28,22.23,22.26,221800.0,18.8827,18.8912,18.8488,18.8743,221800.0
2013-02-21 10:35:00,22.26,22.28,22.25,22.28,78400.0,18.8743,18.8912,18.8658,18.8912,78400.0
2013-02-21 10:40:00,22.28,22.28,22.24,22.25,77000.0,18.8912,18.8912,18.8573,18.8658,77000.0
2013-02-21 10:45:00,22.25,22.27,22.23,22.23,86000.0,18.8658,18.8827,18.8488,18.8488,86000.0
2013-02-21 10:50:00,22.23,22.25,22.21,22.23,56400.0,18.8488,18.8658,18.8319,18.8488,56400.0
2013-02-21 10:55:00,22.23,22.28,22.23,22.28,67000.0,18.8488,18.8912,18.8488,18.8912,67000.0
2013-02-21 11:00:00,22.28,22.3,22.25,22.27,96000.0,18.8912,18.9082,18.8658,18.8827,96000.0
2013-02-21 11:05:00,22.26,22.27,22.25,22.25,109600.0,18.8743,18.8827,18.8658,18.8658,109600.0
2013-02-21 11:10:00,22.25,22.27,22.25,22.26,76600.0,18.8658,18.8827,18.8658,18.8743,76600.0
2013-02-21 11:15:00,22.26,22.28,22.24,22.27,135800.0,18.8743,18.8912,18.8573,18.8827,135800.0
2013-02-21 11:20:00,22.26,22.3,22.25,22.3,72200.0,18.8743,18.9082,18.8658,18.9082,72200.0
2013-02-21 11:25:00,22.3,22.31,22.29,22.3,51800.0,18.9082,18.9167,18.8997,18.9082,51800.0
2013-02-21 11:30:00,22.3,22.3,22.25,22.25,66400.0,18.9082,18.9082,18.8658,18.8658,66400.0
2013-02-21 11:35:00,22.25,22.31,22.25,22.3,81800.0,18.8658,18.9167,18.8658,18.9082,81800.0
2013-02-21 11:40:00,22.3,22.32,22.29,22.3,68000.0,18.9082,18.9251,18.8997,18.9082,68000.0
2013-02-21 11:45:00,22.3,22.31,22.29,22.3,62400.0,18.9082,18.9167,18.8997,18.9082,62400.0
2013-02-21 11:50:00,22.3,22.32,22.3,22.3,52800.0,18.9082,18.9251,18.9082,18.9082,52800.0
2013-02-21 11:55:00,22.3,22.3,22.27,22.28,42400.0,18.9082,18.9082,18.8827,18.8912,42400.0
2013-02-21 12:00:00,22.28,22.28,22.24,22.24,57400.0,18.8912,18.8912,18.8573,18.8573,57400.0
2013-02-21 12:05:00,22.24,22.24,22.21,22.23,33000.0,18.8573,18.8573,18.8319,18.8488,33000.0
2013-02-21 12:10:00,22.23,22.23,22.15,22.16,48800.0,18.8488,18.8488,18.781,18.7895,48800.0
2013-02-21 12:15:00,22.16,22.17,22.13,22.16,73200.0,18.7895,18.798,18.764,18.7895,73200.0
2013-02-21 12:20:00,22.16,22.18,22.15,22.17,39800.0,18.7895,18.8064,18.781,18.798,39800.0
2013-02-21 12:25:00,22.17,22.2,22.16,22.18,51600.0,18.798,18.8234,18.7895,18.8064,51600.0
2013-02-21 12:30:00,22.19,22.2,22.16,22.17,44600.0,18.8149,18.8234,18.7895,18.798,44600.0
2013-02-21 12:35:00,22.17,22.17,22.14,22.15,36000.0,18.798,18.798,18.7725,18.781,36000.0
2013-02-21 12:40:00,22.15,22.17,22.14,22.14,47400.0,18.781,18.798,18.7725,18.7725,47400.0
2013-02-21 12:45:00,22.14,22.17,22.14,22.15,44000.0,18.7725,18.798,18.7725,18.781,44000.0
2013-02-21 12:50:00,22.15,22.15,22.13,22.15,49400.0,18.781,18.781,18.764,18.781,49400.0
2013-02-21 12:55:00,22.15,22.15,22.13,22.14,65400.0,18.781,18.781,18.764,18.7725,65400.0
2013-02-21 13:00:00,22.15,22.16,22.12,22.15,69000.0,18.781,18.7895,18.7556,18.781,69000.0
2013-02-21 13:05:00,22.15,22.15,22.11,22.11,27800.0,18.781,18.781,18.7471,18.7471,27800.0
2013-02-21 13:10:00,22.11,22.13,22.11,22.11,49200.0,18.7471,18.764,18.7471,18.7471,49200.0
2013-02-21 13:15:00,22.11,22.12,22.11,22.11,52200.0,18.7471,18.7556,18.7471,18.7471,52200.0
2013-02-21 13:20:00,22.11,22.11,22.08,22.08,49400.0,18.7471,18.7471,18.7216,18.7216,49400.0
2013-02-21 13:25:00,22.08,22.09,22.06,22.07,90200.0,18.7216,18.7301,18.7047,18.7132,90200.0
2013-02-21 13:30:00,22.08,22.11,22.07,22.11,76000.0,18.7216,18.7471,18.7132,18.7471,76000.0
2013-02-21 13:35:00,22.11,22.13,22.1,22.1,85600.0,18.7471,18.764,18.7386,18.7386,85600.0
2013-02-21 13:40:00,22.1,22.1,22.06,22.06,70400.0,18.7386,18.7386,18.7047,18.7047,70400.0
2013-02-21 13:45:00,22.07,22.08,22.04,22.04,54000.0,18.7132,18.7216,18.6877,18.6877,54000.0
2013-02-21 13:50:00,22.05,22.08,22.04,22.08,54600.0,18.6962,18.7216,18.6877,18.7216,54600.0
2013-02-21 13:55:00,22.08,22.1,22.08,22.1,51400.0,18.7216,18.7386,18.7216,18.7386,51400.0
2013-02-21 14:00:00,22.1,22.1,22.07,22.08,52600.0,18.7386,18.7386,18.7132,18.7216,52600.0
2013-02-21 14:05:00,22.08,22.09,22.07,22.08,53200.0,18.7216,18.7301,18.7132,18.7216,53200.0
2013-02-21 14:10:00,22.08,22.09,22.08,22.09,50400.0,18.7216,18.7301,18.7216,18.7301,50400.0
2013-02-21 14:15:00,22.09,22.1,22.08,22.09,51000.0,18.7301,18.7386,18.7216,18.7301,51000.0
2013-02-21 14:20:00,22.08,22.09,22.07,22.09,47800.0,18.7216,18.7301,18.7132,18.7301,47800.0
2013-02-21 14:25:00,22.09,22.1,22.06,22.1,68600.0,18.7301,18.7386,18.7047,18.7386,68600.0
2013-02-21 14:30:00,22.1,22.14,22.09,22.13,75600.0,18.7386,18.7725,18.7301,18.764,75600.0
2013-02-21 14:35:00,22.13,22.14,22.11,22.13,42800.0,18.764,18.7725,18.7471,18.764,42800.0
2013-02-21 14:40:00,22.13,22.15,22.11,22.14,103000.0,18.764,18.781,18.7471,18.7725,103000.0
2013-02-21 14:45:00,22.14,22.16,22.14,22.15,57200.0,18.7725,18.7895,18.7725,18.781,57200.0
2013-02-21 14:50:00,22.15,22.15,22.13,22.14,57400.0,18.781,18.781,18.764,18.7725,57400.0
2013-02-21 14:55:00,22.14,22.2,22.14,22.19,103200.0,18.7725,18.8234,18.7725,18.8149,103200.0
2013-02-21 15:00:00,22.19,22.19,22.15,22.17,116400.0,18.8149,18.8149,18.781,18.798,116400.0
2013-02-21 15:05:00,22.17,22.2,22.16,22.17,109600.0,18.798,18.8234,18.7895,18.798,109600.0
2013-02-21 15:10:00,22.18,22.22,22.17,22.22,109800.0,18.8064,18.8403,18.798,18.8403,109800.0
2013-02-21 15:15:00,22.22,22.23,22.18,22.18,95800.0,18.8403,18.8488,18.8064,18.8064,95800.0
2013-02-21 15:20:00,22.18,22.2,22.18,22.2,77200.0,18.8064,18.8234,18.8064,18.8234,77200.0
2013-02-21 15:25:00,22.2,22.23,22.18,22.22,122800.0,18.8234,18.8488,18.8064,18.8403,122800.0
2013-02-21 15:30:00,22.22,22.22,22.18,22.18,68600.0,18.8403,18.8403,18.8064,18.8064,68600.0
2013-02-21 15:35:00,22.19,22.2,22.17,22.17,98800.0,18.8149,18.8234,18.798,18.798,98800.0
2013-02-21 15:40:00,22.17,22.17,22.14,22.16,148400.0,18.798,18.798,18.7725,18.7895,148400.0
2013-02-21 15:45:00,22.16,22.18,22.14,22.15,119200.0,18.7895,18.8064,18.7725,18.781,119200.0
2013-02-21 15:50:00,22.15,22.15,22.11,22.11,170200.0,18.781,18.781,18.7471,18.7471,170200.0
2013-02-21 15:55:00,22.11,22.12,22.08,22.1,249600.0,18.7471,18.7556,18.7216,18.7386,249600.0
2013-02-22 09:30:00,22.13,22.16,22.05,22.07,268400.0,18.764,18.7895,18.6962,18.7132,268400.0
2013-02-22 09:35:00,22.07,22.11,22.06,22.09,78800.0,18.7132,18.7471,18.7047,18.7301,78800.0
2013-02-22 09:40:00,22.09,22.1,22.03,22.05,158800.0,18.7301,18.7386,18.6792,18.6962,158800.0
2013-02-22 09:45:00,22.05,22.07,21.97,21.99,143600.0,18.6962,18.7132,18.6284,18.6453,143600.0
2013-02-22 09:50:00,21.99,22.04,21.99,22.02,68600.0,18.6453,18.6877,18.6453,18.6708,68600.0
2013-02-22 09:55:00,22.02,22.05,22.0,22.02,132000.0,18.6708,18.6962,18.6538,18.6708,132000.0
2013-02-22 10:00:00,22.03,22.03,21.98,22.0,95400.0,18.6792,18.6792,18.6369,18.6538,95400.0
2013-02-22 10:05:00,22.0,22.08,22.0,22.08,138200.0,18.6538,18.7216,18.6538,18.7216,138200.0
2013-02-22 10:10:00,22.08,22.09,22.03,22.03,60400.0,18.7216,18.7301,18.6792,18.6792,60400.0
2013-02-22 10:15:00,22.03,22.04,22.01,22.02,63800.0,18.6792,18.6877,18.6623,18.6708,63800.0
2013-02-22 10:20:00,22.02,22.03,21.96,21.96,88800.0,18.6708,18.6792,18.6199,18.6199,88800.0
2013-02-22 10:25:00,21.96,21.97,21.95,21.96,73000.0,18.6199,18.6284,18.6114,18.6199,73000.0
2013-02-22 10:30:00,21.96,22.04,21.96,22.04,122800.0,18.6199,18.6877,18.6199,18.6877,122800.0
2013-02-22 10:35:00,22.04,22.07,22.0,22.0,180400.0,18.6877,18.7132,18.6538,18.6538,180400.0
2013-02-22 10:40:00,22.0,22.06,22.0,22.06,73400.0,18.6538,18.7047,18.6538,18.7047,73400.0
2013-02-22 10:45:00,22.07,22.1,22.05,22.06,129800.0,18.7132,18.7386,18.6962,18.7047,129800.0
2013-02-22 10:50:00,22.06,22.07,22.05,22.07,67400.0,18.7047,18.7132,18.6962,18.7132,67400.0
2013-02-22 10:55:00,22.07,22.07,21.99,22.0,75800.0,18.7132,18.7132,18.6453,18.6538,75800.0
2013-02-22 11:00:00,21.99,22.0,21.98,21.98,189400.0,18.6453,18.6538,18.6369,18.6369,189400.0
2013-02-22 11:05:00,21.98,21.99,21.97,21.98,55200.0,18.6369,18.6453,18.6284,18.6369,55200.0
2013-02-22 11:10:00,21.98,21.98,21.9,21.93,116000.0,18.6369,18.6369,18.569,18.5945,116000.0
2013-02-22 11:15:00,21.93,21.94,21.93,21.93,54200.0,18.5945,18.6029,18.5945,18.5945,54200.0
2013-02-22 11:20:00,21.93,21.93,21.9,21.92,102800.0,18.5945,18.5945,18.569,18.586,102800.0
2013-02-22 11:25:00,21.93,21.98,21.92,21.98,138200.0,18.5945,18.6369,18.586,18.6369,138200.0
2013-02-22 11:30:00,21.98,21.99,21.98,21.99,68000.0,18.6369,18.6453,18.6369,18.6453,68000.0
2013-02-22 11:35:00,21.99,22.01,21.99,22.0,109400.0,18.6453,18.6623,18.6453,18.6538,109400.0
2013-02-22 11:40:00,22.0,22.0,21.98,21.99,99000.0,18.6538,18.6538,18.6369,18.6453,99000.0
2013-02-22 11:45:00,21.99,22.04,21.99,22.03,114200.0,18.6453,18.6877,18.6453,18.6792,114200.0
2013-02-22 11:50:00,22.04,22.07,22.04,22.06,55600.0,18.6877,18.7132,18.6877,18.7047,55600.0
2013-02-22 11:55:00,22.07,22.07,22.03,22.04,68600.0,18.7132,18.7132,18.6792,18.6877,68600.0
2013-02-22 12:00:00,22.04,22.04,22.02,22.02,29200.0,18.6877,18.6877,18.6708,18.6708,29200.0
2013-02-22 12:05:00,22.02,22.04,22.0,22.04,95800.0,18.6708,18.6877,18.6538,18.6877,95800.0
2013-02-22 12:10:00,22.03,22.04,22.03,22.04,40400.0,18.6792,18.6877,18.6792,18.6877,40400.0
2013-02-22 12:15:00,22.04,22.08,22.04,22.07,127200.0,18.6877,18.7216,18.6877,18.7132,127200.0
2013-02-22 12:20:00,22.07,22.07,22.06,22.07,59800.0,18.7132,18.7132,18.7047,18.7132,59800.0
2013-02-22 12:25:00,22.07,22.1,22.07,22.09,164600.0,18.7132,18.7386,18.7132,18.7301,164600.0
2013-02-22 12:30:00,22.09,22.11,22.09,22.11,74000.0,18.7301,18.7471,18.7301,18.7471,74000.0
2013-02-22 12:35:00,22.11,22.14,22.11,22.13,97600.0,18.7471,18.7725,18.7471,18.764,97600.0
2013-02-22 12:40:00,22.13,22.15,22.13,22.14,153600.0,18.764,18.781,18.764,18.7725,153600.0
2013-02-22 12:45:00,22.13,22.16,22.12,22.15,55000.0,18.764,18.7895,18.7556,18.781,55000.0
2013-02-22 12:50:00,22.16,22.18,22.15,22.16,90800.0,18.7895,18.8064,18.781,18.7895,90800.0
2013-02-22 12:55:00,22.16,22.18,22.16,22.16,68600.0,18.7895,18.8064,18.7895,18.7895,68600.0
2013-02-22 13:00:00,22.16,22.16,22.11,22.12,89800.0,18.7895,18.7895,18.7471,18.7556,89800.0
2013-02-22 13:05:00,22.12,22.13,22.11,22.11,49400.0,18.7556,18.764,18.7471,18.7471,49400.0
2013-02-22 13:10:00,22.11,22.14,22.11,22.13,67400.0,18.7471,18.7725,18.7471,18.764,67400.0
2013-02-22 13:15:00,22.13,22.16,22.13,22.15,63000.0,18.764,18.7895,18.764,18.781,63000.0
2013-02-22 13:20:00,22.15,22.15,22.11,22.13,47400.0,18.781,18.781,18.7471,18.764,47400.0
2013-02-22 13:25:00,22.13,22.13,22.09,22.11,106600.0,18.764,18.764,18.7301,18.7471,106600.0
2013-02-22 13:30:00,22.11,22.11,22.1,22.11,74000.0,18.7471,18.7471,18.7386,18.7471,74000.0
2013-02-22 13:35:00,22.11,22.15,22.1,22.15,81400.0,18.7471,18.781,18.7386,18.781,81400.0
2013-02-22 13:40:00,22.15,22.15,22.14,22.15,53600.0,18.781,18.781,18.7725,18.781,53600.0
2013-02-22 13:45:00,22.14,22.16,22.14,22.15,78400.0,18.7725,18.7895,18.7725,18.781,78400.0
2013-02-22 13:50:00,22.15,22.16,22.14,22.15,101600.0,18.781,18.7895,18.7725,18.781,101600.0
2013-02-22 13:55:00,22.16,22.16,22.14,22.14,44200.0,18.7895,18.7895,18.7725,18.7725,44200.0
2013-02-22 14:00:00,22.15,22.15,22.11,22.15,105800.0,18.781,18.781,18.7471,18.781,105800.0
2013-02-22 14:05:00,22.15,22.15,22.11,22.11,106400.0,18.781,18.781,18.7471,18.7471,106400.0
2013-02-22 14:10:00,22.12,22.14,22.11,22.14,78200.0,18.7556,18.7725,18.7471,18.7725,78200.0
2013-02-22 14:15:00,22.14,22.14,22.11,22.11,76000.0,18.7725,18.7725,18.7471,18.7471,76000.0
2013-02-22 14:20:00,22.11,22.13,22.11,22.11,94200.0,18.7471,18.764,18.7471,18.7471,94200.0
2013-02-22 14:25:00,22.11,22.11,22.11,22.11,57400.0,18.7471,18.7471,18.7471,18.7471,57400.0
2013-02-22 14:30:00,22.11,22.11,22.09,22.11,101600.0,18.7471,18.7471,18.7301,18.7471,101600.0
2013-02-22 14:35:00,22.11,22.12,22.09,22.1,103000.0,18.7471,18.7556,18.7301,18.7386,103000.0
2013-02-22 14:40:00,22.1,22.13,22.1,22.13,130200.0,18.7386,18.764,18.7386,18.764,130200.0
2013-02-22 14:45:00,22.13,22.13,22.11,22.11,124200.0,18.764,18.764,18.7471,18.7471,124200.0
2013-02-22 14:50:00,22.11,22.14,22.11,22.11,243600.0,18.7471,18.7725,18.7471,18.7471,243600.0
2013-02-22 14:55:00,22.11,22.11,22.09,22.09,117000.0,18.7471,18.7471,18.7301,18.7301,117000.0
2013-02-22 15:00:00,22.09,22.11,22.09,22.11,117800.0,18.7301,18.7471,18.7301,18.7471,117800.0
2013-02-22 15:05:00,22.11,22.13,22.11,22.11,171600.0,18.7471,18.764,18.7471,18.7471,171600.0
2013-02-22 15:10:00,22.11,22.11,22.09,22.1,287000.0,18.7471,18.7471,18.7301,18.7386,287000.0
2013-02-22 15:15:00,22.1,22.11,22.1,22.11,83600.0,18.7386,18.7471,18.7386,18.7471,83600.0
2013-02-22 15:20:00,22.11,22.11,22.08,22.09,137000.0,18.7471,18.7471,18.7216,18.7301,137000.0
2013-02-22 15:25:00,22.09,22.11,22.09,22.11,106800.0,18.7301,18.7471,18.7301,18.7471,106800.0
2013-02-22 15:30:00,22.11,22.11,22.09,22.11,156400.0,18.7471,18.7471,18.7301,18.7471,156400.0
2013-02-22 15:35:00,22.11,22.11,22.1,22.11,154200.0,18.7471,18.7471,18.7386,18.7471,154200.0
2013-02-22 15:40:00,22.11,22.11,22.1,22.1,102600.0,18.7471,18.7471,18.7386,18.7386,102600.0
2013-02-22 15:45:00,22.1,22.11,22.09,22.11,236400.0,18.7386,18.7471,18.7301,18.7471,236400.0
2013-02-22 15:50:00,22.11,22.12,22.1,22.11,257400.0,18.7471,18.7556,18.7386,18.7471,257400.0
2013-02-22 15:55:00,22.11,22.11,22.1,22.11,422800.0,18.7471,18.7471,18.7386,18.7471,422800.0
2013-02-25 09:30:00,22.21,22.25,22.13,22.17,218400.0,18.8319,18.8658,18.764,18.798,218400.0
2013-02-25 09:35:00,22.17,22.19,22.11,22.18,248000.0,18.798,18.8149,18.7471,18.8064,248000.0
2013-02-25 09:40:00,22.18,22.24,22.17,22.23,70800.0,18.8064,18.8573,18.798,18.8488,70800.0
2013-02-25 09:45:00,22.23,22.24,22.2,22.24,138000.0,18.8488,18.8573,18.8234,18.8573,138000.0
2013-02-25 09:50:00,22.24,22.24,22.21,22.21,92000.0,18.8573,18.8573,18.8319,18.8319,92000.0
2013-02-25 09:55:00,22.21,22.27,22.21,22.24,107600.0,18.8319,18.8827,18.8319,18.8573,107600.0
2013-02-25 10:00:00,22.24,22.27,22.21,22.23,116400.0,18.8573,18.8827,18.8319,18.8488,116400.0
2013-02-25 10:05:00,22.23,22.25,22.2,22.2,87000.0,18.8488,18.8658,18.8234,18.8234,87000.0
2013-02-25 10:10:00,22.2,22.21,22.2,22.2,106400.0,18.8234,18.8319,18.8234,18.8234,106400.0
2013-02-25 10:15:00,22.2,22.23,22.19,22.23,154600.0,18.8234,18.8488,18.8149,18.8488,154600.0
2013-02-25 10:20:00,22.23,22.24,22.17,22.17,163800.0,18.8488,18.8573,18.798,18.798,163800.0
2013-02-25 10:25:00,22.17,22.2,22.13,22.16,93800.0,18.798,18.8234,18.764,18.7895,93800.0
2013-02-25 10:30:00,22.16,22.18,22.14,22.16,67200.0,18.7895,18.8064,18.7725,18.7895,67200.0
2013-02-25 10:35:00,22.15,22.16,22.12,22.13,106800.0,18.781,18.7895,18.7556,18.764,106800.0
2013-02-25 10:40:00,22.14,22.2,22.11,22.2,128800.0,18.7725,18.8234,18.7471,18.8234,128800.0
2013-02-25 10:45:00,22.2,22.2,22.15,22.17,87800.0,18.8234,18.8234,18.781,18.798,87800.0
2013-02-25 10:50:00,22.17,22.17,22.13,22.15,96800.0,18.798,18.798,18.764,18.781,96800.0
2013-02-25 10:55:00,22.15,22.17,22.14,22.15,74600.0,18.781,18.798,18.7725,18.781,74600.0
2013-02-25 11:00:00,22.14,22.15,22.13,22.14,91600.0,18.7725,18.781,18.764,18.7725,91600.0
2013-02-25 11:05:00,22.14,22.17,22.13,22.15,114400.0,18.7725,18.798,18.764,18.781,114400.0
2013-02-25 11:10:00,22.15,22.16,22.14,22.14,80400.0,18.781,18.7895,18.7725,18.7725,80400.0
2013-02-25 11:15:00,22.13,22.18,22.13,22.16,133200.0,18.764,18.8064,18.764,18.7895,133200.0
2013-02-25 11:20:00,22.17,22.21,22.16,22.18,87200.0,18.798,18.8319,18.7895,18.8064,87200.0
2013-02-25 11:25:00,22.19,22.23,22.19,22.22,74800.0,18.8149,18.8488,18.8149,18.8403,74800.0
2013-02-25 11:30:00,22.23,22.23,22.2,22.2,111600.0,18.8488,18.8488,18.8234,18.8234,111600.0
2013-02-25 11:35:00,22.2,22.2,22.13,22.14,108600.0,18.8234,18.8234,18.764,18.7725,108600.0
2013-02-25 11:40:00,22.14,22.15,22.11,22.11,63400.0,18.7725,18.781,18.7471,18.7471,63400.0
2013-02-25 11:45:00,22.11,22.14,22.1,22.11,102200.0,18.7471,18.7725,18.7386,18.7471,102200.0
2013-02-25 11:50:00,22.11,22.11,22.08,22.08,129000.0,18.7471,18.7471,18.7216,18.7216,129000.0
2013-02-25 11:55:00,22.08,22.1,22.05,22.06,136400.0,18.7216,18.7386,18.6962,18.7047,136400.0
2013-02-25 12:00:00,22.07,22.08,22.05,22.07,129000.0,18.7132,18.7216,18.6962,18.7132,129000.0
2013-02-25 12:05:00,22.07,22.1,22.07,22.08,72000.0,18.7132,18.7386,18.7132,18.7216,72000.0
2013-02-25 12:10:00,22.08,22.1,22.08,22.1,64800.0,18.7216,18.7386,18.7216,18.7386,64800.0
2013-02-25 12:15:00,22.11,22.11,22.08,22.08,60800.0,18.7471,18.7471,18.7216,18.7216,60800.0
2013-02-25 12:20:00,22.08,22.11,22.06,22.11,54600.0,18.7216,18.7471,18.7047,18.7471,54600.0
2013-02-25 12:25:00,22.11,22.14,22.1,22.12,43000.0,18.7471,18.7725,18.7386,18.7556,43000.0
2013-02-25 12:30:00,22.11,22.14,22.1,22.14,62600.0,18.7471,18.7725,18.7386,18.7725,62600.0
2013-02-25 12:35:00,22.14,22.15,22.11,22.14,41000.0,18.7725,18.781,18.7471,18.7725,41000.0
2013-02-25 12:40:00,22.14,22.15,22.12,22.14,52800.0,18.7725,18.781,18.7556,18.7725,52800.0
2013-02-25 12:45:00,22.14,22.17,22.14,22.16,40400.0,18.7725,18.798,18.7725,18.7895,40400.0
2013-02-25 12:50:00,22.15,22.17,22.13,22.13,63200.0,18.781,18.798,18.764,18.764,63200.0
2013-02-25 12:55:00,22.13,22.16,22.12,22.15,45600.0,18.764,18.7895,18.7556,18.781,45600.0
2013-02-25 13:00:00,22.15,22.16,22.11,22.11,55400.0,18.781,18.7895,18.7471,18.7471,55400.0
2013-02-25 13:05:00,22.11,22.12,22.1,22.11,43200.0,18.7471,18.7556,18.7386,18.7471,43200.0
2013-02-25 13:10:00,22.11,22.13,22.11,22.11,42400.0,18.7471,18.764,18.7471,18.7471,42400.0
2013-02-25 13:15:00,22.11,22.13,22.09,22.13,54600.0,18.7471,18.764,18.7301,18.764,54600.0
2013-02-25 13:20:00,22.12,22.12,22.09,22.11,81200.0,18.7556,18.7556,18.7301,18.7471,81200.0
2013-02-25 13:25:00,22.11,22.12,22.11,22.11,63600.0,18.7471,18.7556,18.7471,18.7471,63600.0
2013-02-25 13:30:00,22.1,22.11,22.06,22.07,75400.0,18.7386,18.7471,18.7047,18.7132,75400.0
2013-02-25 13:35:00,22.06,22.08,22.05,22.07,53800.0,18.7047,18.7216,18.6962,18.7132,53800.0
2013-02-25 13:40:00,22.07,22.08,22.04,22.05,88000.0,18.7132,18.7216,18.6877,18.6962,88000.0
2013-02-25 13:45:00,22.05,22.05,22.03,22.05,100400.0,18.6962,18.6962,18.6792,18.6962,100400.0
2013-02-25 13:50:00,22.04,22.05,22.02,22.03,120000.0,18.6877,18.6962,18.6708,18.6792,120000.0
2013-02-25 13:55:00,22.04,22.05,22.0,22.02,125200.0,18.6877,18.6962,18.6538,18.6708,125200.0
2013-02-25 14:00:00,22.02,22.02,21.98,21.99,114400.0,18.6708,18.6708,18.6369,18.6453,114400.0
2013-02-25 14:05:00,21.99,22.02,21.97,22.0,162200.0,18.6453,18.6708,18.6284,18.6538,162200.0
2013-02-25 14:10:00,22.0,22.05,21.99,22.04,104400.0,18.6538,18.6962,18.6453,18.6877,104400.0
2013-02-25 14:15:00,22.04,22.07,22.02,22.05,116400.0,18.6877,18.7132,18.6708,18.6962,116400.0
2013-02-25 14:20:00,22.05,22.05,22.02,22.02,90400.0,18.6962,18.6962,18.6708,18.6708,90400.0
2013-02-25 14:25:00,22.02,22.05,22.01,22.05,138400.0,18.6708,18.6962,18.6623,18.6962,138400.0
2013-02-25 14:30:00,22.05,22.08,22.05,22.05,91400.0,18.6962,18.7216,18.6962,18.6962,91400.0
2013-02-25 14:35:00,22.05,22.06,22.02,22.03,82200.0,18.6962,18.7047,18.6708,18.6792,82200.0
2013-02-25 14:40:00,22.03,22.03,22.0,22.02,66200.0,18.6792,18.6792,18.6538,18.6708,66200.0
2013-02-25 14:45:00,22.02,22.02,21.97,21.99,82200.0,18.6708,18.6708,18.6284,18.6453,82200.0
2013-02-25 14:50:00,21.99,22.02,21.98,22.0,56800.0,18.6453,18.6708,18.6369,18.6538,56800.0
2013-02-25 14:55:00,22.0,22.03,21.99,22.0,53200.0,18.6538,18.6792,18.6453,18.6538,53200.0
2013-02-25 15:00:00,22.0,22.03,21.99,22.02,68200.0,18.6538,18.6792,18.6453,18.6708,68200.0
2013-02-25 15:05:00,22.02,22.03,22.0,22.02,61400.0,18.6708,18.6792,18.6538,18.6708,61400.0
2013-02-25 15:10:00,22.02,22.04,21.98,21.98,87000.0,18.6708,18.6877,18.6369,18.6369,87000.0
2013-02-25 15:15:00,21.98,22.0,21.97,21.97,138800.0,18.6369,18.6538,18.6284,18.6284,138800.0
2013-02-25 15:20:00,21.97,21.99,21.95,21.97,84600.0,18.6284,18.6453,18.6114,18.6284,84600.0
2013-02-25 15:25:00,21.97,21.98,21.94,21.96,167600.0,18.6284,18.6369,18.6029,18.6199,167600.0
2013-02-25 15:30:00,21.96,21.96,21.92,21.96,84800.0,18.6199,18.6199,18.586,18.6199,84800.0
2013-02-25 15:35:00,21.95,21.96,21.92,21.93,113000.0,18.6114,18.6199,18.586,18.5945,113000.0
2013-02-25 15:40:00,21.93,21.95,21.91,21.92,103600.0,18.5945,18.6114,18.5775,18.586,103600.0
2013-02-25 15:45:00,21.92,21.93,21.89,21.9,220400.0,18.586,18.5945,18.5605,18.569,220400.0
2013-02-25 15:50:00,21.89,21.9,21.83,21.85,316800.0,18.5605,18.569,18.5097,18.5266,316800.0
2013-02-25 15:55:00,21.85,21.85,21.79,21.79,733800.0,18.5266,18.5266,18.4758,18.4758,733800.0
2013-02-26 09:30:00,21.81,21.95,21.8,21.85,242200.0,18.4927,18.6114,18.4842,18.5266,242200.0
2013-02-26 09:35:00,21.84,21.92,21.8,21.83,224200.0,18.5181,18.586,18.4842,18.5097,224200.0
2013-02-26 09:40:00,21.82,21.9,21.79,21.79,116600.0,18.5012,18.569,18.4758,18.4758,116600.0
2013-02-26 09:45:00,21.79,21.89,21.79,21.85,116400.0,18.4758,18.5605,18.4758,18.5266,116400.0
2013-02-26 09:50:00,21.85,21.88,21.84,21.86,155400.0,18.5266,18.5521,18.5181,18.5351,155400.0
2013-02-26 09:55:00,21.86,21.88,21.82,21.86,91400.0,18.5351,18.5521,18.5012,18.5351,91400.0
2013-02-26 10:00:00,21.87,21.96,21.86,21.92,219000.0,18.5436,18.6199,18.5351,18.586,219000.0
2013-02-26 10:05:00,21.93,21.93,21.85,21.86,166000.0,18.5945,18.5945,18.5266,18.5351,166000.0
2013-02-26 10:10:00,21.86,21.87,21.83,21.83,143000.0,18.5351,18.5436,18.5097,18.5097,143000.0
2013-02-26 10:15:00,21.84,21.88,21.83,21.86,95400.0,18.5181,18.5521,18.5097,18.5351,95400.0
2013-02-26 10:20:00,21.85,21.89,21.82,21.88,219600.0,18.5266,18.5605,18.5012,18.5521,219600.0
2013-02-26 10:25:00,21.89,21.93,21.88,21.9,97600.0,18.5605,18.5945,18.5521,18.569,97600.0
2013-02-26 10:30:00,21.89,21.91,21.86,21.87,119200.0,18.5605,18.5775,18.5351,18.5436,119200.0
2013-02-26 10:35:00,21.87,21.89,21.86,21.86,158800.0,18.5436,18.5605,18.5351,18.5351,158800.0
2013-02-26 10:40:00,21.86,21.88,21.84,21.88,165000.0,18.5351,18.5521,18.5181,18.5521,165000.0
2013-02-26 10:45:00,21.88,21.96,21.86,21.95,173000.0,18.5521,18.6199,18.5351,18.6114,173000.0
2013-02-26 10:50:00,21.95,21.95,21.91,21.92,209400.0,18.6114,18.6114,18.5775,18.586,209400.0
2013-02-26 10:55:00,21.92,21.94,21.91,21.91,151000.0,18.586,18.6029,18.5775,18.5775,151000.0
2013-02-26 11:00:00,21.91,21.91,21.85,21.85,115600.0,18.5775,18.5775,18.5266,18.5266,115600.0
2013-02-26 11:05:00,21.84,21.84,21.8,21.81,110400.0,18.5181,18.5181,18.4842,18.4927,110400.0
2013-02-26 11:10:00,21.81,21.88,21.81,21.84,138000.0,18.4927,18.5521,18.4927,18.5181,138000.0
2013-02-26 11:15:00,21.84,21.91,21.83,21.88,93200.0,18.5181,18.5775,18.5097,18.5521,93200.0
2013-02-26 11:20:00,21.88,21.92,21.86,21.89,78800.0,18.5521,18.586,18.5351,18.5605,78800.0
2013-02-26 11:25:00,21.89,21.91,21.87,21.87,84600.0,18.5605,18.5775,18.5436,18.5436,84600.0
2013-02-26 11:30:00,21.88,21.91,21.85,21.9,150200.0,18.5521,18.5775,18.5266,18.569,150200.0
2013-02-26 11:35:00,21.9,21.91,21.86,21.86,64200.0,18.569,18.5775,18.5351,18.5351,64200.0
2013-02-26 11:40:00,21.86,21.89,21.83,21.83,88800.0,18.5351,18.5605,18.5097,18.5097,88800.0
2013-02-26 11:45:00,21.84,21.85,21.82,21.83,67800.0,18.5181,18.5266,18.5012,18.5097,67800.0
2013-02-26 11:50:00,21.84,21.85,21.8,21.81,86200.0,18.5181,18.5266,18.4842,18.4927,86200.0
2013-02-26 11:55:00,21.81,21.83,21.8,21.81,91000.0,18.4927,18.5097,18.4842,18.4927,91000.0
2013-02-26 12:00:00,21.81,21.82,21.79,21.82,114000.0,18.4927,18.5012,18.4758,18.5012,114000.0
2013-02-26 12:05:00,21.82,21.83,21.79,21.82,108400.0,18.5012,18.5097,18.4758,18.5012,108400.0
2013-02-26 12:10:00,21.82,21.83,21.81,21.82,88200.0,18.5012,18.5097,18.4927,18.5012,88200.0
2013-02-26 12:15:00,21.82,21.84,21.8,21.81,102800.0,18.5012,18.5181,18.4842,18.4927,102800.0
2013-02-26 12:20:00,21.81,21.85,21.81,21.83,71400.0,18.4927,18.5266,18.4927,18.5097,71400.0
2013-02-26 12:25:00,21.83,21.89,21.83,21.88,59800.0,18.5097,18.5605,18.5097,18.5521,59800.0
2013-02-26 12:30:00,21.88,21.93,21.86,21.91,120800.0,18.5521,18.5945,18.5351,18.5775,120800.0
2013-02-26 12:35:00,21.91,21.97,21.91,21.96,88600.0,18.5775,18.6284,18.5775,18.6199,88600.0
2013-02-26 12:40:00,21.96,21.96,21.89,21.89,87200.0,18.6199,18.6199,18.5605,18.5605,87200.0
2013-02-26 12:45:00,21.89,21.89,21.85,21.89,71000.0,18.5605,18.5605,18.5266,18.5605,71000.0
2013-02-26 12:50:00,21.89,21.91,21.87,21.91,49000.0,18.5605,18.5775,18.5436,18.5775,49000.0
2013-02-26 12:55:00,21.91,21.93,21.88,21.89,66600.0,18.5775,18.5945,18.5521,18.5605,66600.0
2013-02-26 13:00:00,21.88,21.93,21.88,21.93,91000.0,18.5521,18.5945,18.5521,18.5945,91000.0
2013-02-26 13:05:00,21.93,21.93,21.86,21.86,64000.0,18.5945,18.5945,18.5351,18.5351,64000.0
2013-02-26 13:10:00,21.86,21.87,21.83,21.84,67400.0,18.5351,18.5436,18.5097,18.5181,67400.0
2013-02-26 13:15:00,21.84,21.87,21.84,21.85,58800.0,18.5181,18.5436,18.5181,18.5266,58800.0
2013-02-26 13:20:00,21.86,21.86,21.83,21.84,126400.0,18.5351,18.5351,18.5097,18.5181,126400.0
2013-02-26 13:25:00,21.84,21.84,21.81,21.81,95000.0,18.5181,18.5181,18.4927,18.4927,95000.0
2013-02-26 13:30:00,21.81,21.82,21.81,21.82,100400.0,18.4927,18.5012,18.4927,18.5012,100400.0
2013-02-26 13:35:00,21.82,21.83,21.8,21.8,104400.0,18.5012,18.5097,18.4842,18.4842,104400.0
2013-02-26 13:40:00,21.8,21.81,21.79,21.81,108400.0,18.4842,18.4927,18.4758,18.4927,108400.0
2013-02-26 13:45:00,21.82,21.86,21.81,21.84,115200.0,18.5012,18.5351,18.4927,18.5181,115200.0
2013-02-26 13:50:00,21.83,21.86,21.83,21.85,105200.0,18.5097,18.5351,18.5097,18.5266,105200.0
2013-02-26 13:55:00,21.85,21.85,21.81,21.84,90800.0,18.5266,18.5266,18.4927,18.5181,90800.0
2013-02-26 14:00:00,21.84,21.86,21.83,21.84,142200.0,18.5181,18.5351,18.5097,18.5181,142200.0
2013-02-26 14:05:00,21.84,21.86,21.84,21.84,86400.0,18.5181,18.5351,18.5181,18.5181,86400.0
2013-02-26 14:10:00,21.84,21.84,21.82,21.84,286200.0,18.5181,18.5181,18.5012,18.5181,286200.0
2013-02-26 14:15:00,21.83,21.85,21.83,21.85,90000.0,18.5097,18.5266,18.5097,18.5266,90000.0
2013-02-26 14:20:00,21.85,21.89,21.84,21.89,111400.0,18.5266,18.5605,18.5181,18.5605,111400.0
2013-02-26 14:25:00,21.89,21.91,21.86,21.87,67600.0,18.5605,18.5775,18.5351,18.5436,67600.0
2013-02-26 14:30:00,21.87,21.92,21.86,21.92,262200.0,18.5436,18.586,18.5351,18.586,262200.0
2013-02-26 14:35:00,21.92,21.96,21.89,21.9,215800.0,18.586,18.6199,18.5605,18.569,215800.0
2013-02-26 14:40:00,21.89,21.89,21.85,21.86,200800.0,18.5605,18.5605,18.5266,18.5351,200800.0
2013-02-26 14:45:00,21.86,21.86,21.82,21.83,112600.0,18.5351,18.5351,18.5012,18.5097,112600.0
2013-02-26 14:50:00,21.83,21.88,21.83,21.88,99200.0,18.5097,18.5521,18.5097,18.5521,99200.0
2013-02-26 14:55:00,21.88,21.91,21.88,21.9,95800.0,18.5521,18.5775,18.5521,18.569,95800.0
2013-02-26 15:00:00,21.9,21.94,21.89,21.92,149600.0,18.569,18.6029,18.5605,18.586,149600.0
2013-02-26 15:05:00,21.92,21.93,21.9,21.91,156200.0,18.586,18.5945,18.569,18.5775,156200.0
2013-02-26 15:10:00,21.92,21.93,21.85,21.86,275800.0,18.586,18.5945,18.5266,18.5351,275800.0
2013-02-26 15:15:00,21.86,21.9,21.84,21.86,177000.0,18.5351,18.569,18.5181,18.5351,177000.0
2013-02-26 15:20:00,21.86,21.86,21.82,21.86,108600.0,18.5351,18.5351,18.5012,18.5351,108600.0
2013-02-26 15:25:00,21.86,21.88,21.84,21.88,139600.0,18.5351,18.5521,18.5181,18.5521,139600.0
2013-02-26 15:30:00,21.88,21.88,21.86,21.88,173200.0,18.5521,18.5521,18.5351,18.5521,173200.0
2013-02-26 15:35:00,21.88,21.89,21.86,21.88,143800.0,18.5521,18.5605,18.5351,18.5521,143800.0
2013-02-26 15:40:00,21.88,21.89,21.86,21.86,200400.0,18.5521,18.5605,18.5351,18.5351,200400.0
2013-02-26 15:45:00,21.86,21.88,21.84,21.85,225800.0,18.5351,18.5521,18.5181,18.5266,225800.0
2013-02-26 15:50:00,21.85,21.86,21.83,21.83,467600.0,18.5266,18.5351,18.5097,18.5097,467600.0
2013-02-26 15:55:00,21.83,21.86,21.81,21.85,755200.0,18.5097,18.5351,18.4927,18.5266,755200.0
2013-02-27 09:30:00,21.83,22.08,21.83,22.03,289000.0,18.5097,18.7216,18.5097,18.6792,289000.0
2013-02-27 09:35:00,22.03,22.03,21.83,21.83,244000.0,18.6792,18.6792,18.5097,18.5097,244000.0
2013-02-27 09:40:00,21.84,21.87,21.72,21.79,314400.0,18.5181,18.5436,18.4164,18.4758,314400.0
2013-02-27 09:45:00,21.8,21.85,21.72,21.72,227400.0,18.4842,18.5266,18.4164,18.4164,227400.0
2013-02-27 09:50:00,21.72,21.85,21.72,21.84,207600.0,18.4164,18.5266,18.4164,18.5181,207600.0
2013-02-27 09:55:00,21.84,21.86,21.82,21.85,214400.0,18.5181,18.5351,18.5012,18.5266,214400.0
2013-02-27 10:00:00,21.85,21.95,21.83,21.89,231800.0,18.5266,18.6114,18.5097,18.5605,231800.0
2013-02-27 10:05:00,21.89,21.93,21.83,21.91,123200.0,18.5605,18.5945,18.5097,18.5775,123200.0
2013-02-27 10:10:00,21.91,22.07,21.88,21.98,269800.0,18.5775,18.7132,18.5521,18.6369,269800.0
2013-02-27 10:15:00,21.98,22.04,21.94,21.95,215000.0,18.6369,18.6877,18.6029,18.6114,215000.0
2013-02-27 10:20:00,21.95,22.07,21.94,22.05,190400.0,18.6114,18.7132,18.6029,18.6962,190400.0
2013-02-27 10:25:00,22.05,22.11,22.03,22.05,178800.0,18.6962,18.7471,18.6792,18.6962,178800.0
2013-02-27 10:30:00,22.05,22.11,22.05,22.08,123800.0,18.6962,18.7471,18.6962,18.7216,123800.0
2013-02-27 10:35:00,22.08,22.14,22.07,22.11,123600.0,18.7216,18.7725,18.7132,18.7471,123600.0
2013-02-27 10:40:00,22.11,22.13,22.09,22.1,92200.0,18.7471,18.764,18.7301,18.7386,92200.0
2013-02-27 10:45:00,22.1,22.13,22.04,22.06,189200.0,18.7386,18.764,18.6877,18.7047,189200.0
2013-02-27 10:50:00,22.07,22.08,22.01,22.07,165000.0,18.7132,18.7216,18.6623,18.7132,165000.0
2013-02-27 10:55:00,22.07,22.13,22.05,22.06,159000.0,18.7132,18.764,18.6962,18.7047,159000.0
2013-02-27 11:00:00,22.06,22.13,22.06,22.11,81200.0,18.7047,18.764,18.7047,18.7471,81200.0
2013-02-27 11:05:00,22.11,22.17,22.08,22.15,111800.0,18.7471,18.798,18.7216,18.781,111800.0
2013-02-27 11:10:00,22.15,22.17,22.11,22.16,242800.0,18.781,18.798,18.7471,18.7895,242800.0
2013-02-27 11:15:00,22.17,22.17,22.13,22.16,153000.0,18.798,18.798,18.764,18.7895,153000.0
2013-02-27 11:20:00,22.16,22.22,22.15,22.21,159200.0,18.7895,18.8403,18.781,18.8319,159200.0
2013-02-27 11:25:00,22.21,22.22,22.15,22.17,268200.0,18.8319,18.8403,18.781,18.798,268200.0
2013-02-27 11:30:00,22.16,22.17,22.11,22.13,179200.0,18.7895,18.798,18.7471,18.764,179200.0
2013-02-27 11:35:00,22.13,22.17,22.13,22.16,142600.0,18.764,18.798,18.764,18.7895,142600.0
2013-02-27 11:40:00,22.17,22.18,22.13,22.14,139200.0,18.798,18.8064,18.764,18.7725,139200.0
2013-02-27 11:45:00,22.14,22.16,22.13,22.14,71600.0,18.7725,18.7895,18.764,18.7725,71600.0
2013-02-27 11:50:00,22.15,22.15,22.11,22.12,99200.0,18.781,18.781,18.7471,18.7556,99200.0
2013-02-27 11:55:00,22.11,22.12,22.07,22.09,185800.0,18.7471,18.7556,18.7132,18.7301,185800.0
2013-02-27 12:00:00,22.1,22.12,22.09,22.11,114000.0,18.7386,18.7556,18.7301,18.7471,114000.0
2013-02-27 12:05:00,22.11,22.16,22.11,22.14,74400.0,18.7471,18.7895,18.7471,18.7725,74400.0
2013-02-27 12:10:00,22.14,22.17,22.13,22.16,77200.0,18.7725,18.798,18.764,18.7895,77200.0
2013-02-27 12:15:00,22.16,22.19,22.15,22.17,106400.0,18.7895,18.8149,18.781,18.798,106400.0
2013-02-27 12:20:00,22.17,22.19,22.15,22.17,140400.0,18.798,18.8149,18.781,18.798,140400.0
2013-02-27 12:25:00,22.17,22.21,22.17,22.18,106600.0,18.798,18.8319,18.798,18.8064,106600.0
2013-02-27 12:30:00,22.18,22.2,22.16,22.19,97200.0,18.8064,18.8234,18.7895,18.8149,97200.0
2013-02-27 12:35:00,22.19,22.2,22.18,22.19,65400.0,18.8149,18.8234,18.8064,18.8149,65400.0
2013-02-27 12:40:00,22.2,22.22,22.18,22.18,83000.0,18.8234,18.8403,18.8064,18.8064,83000.0
2013-02-27 12:45:00,22.19,22.21,22.18,22.2,70600.0,18.8149,18.8319,18.8064,18.8234,70600.0
2013-02-27 12:50:00,22.2,22.22,22.19,22.21,55600.0,18.8234,18.8403,18.8149,18.8319,55600.0
2013-02-27 12:55:00,22.21,22.22,22.18,22.2,92200.0,18.8319,18.8403,18.8064,18.8234,92200.0
2013-02-27 13:00:00,22.2,22.21,22.18,22.2,75400.0,18.8234,18.8319,18.8064,18.8234,75400.0
2013-02-27 13:05:00,22.2,22.21,22.18,22.19,60000.0,18.8234,18.8319,18.8064,18.8149,60000.0
2013-02-27 13:10:00,22.19,22.21,22.16,22.2,136600.0,18.8149,18.8319,18.7895,18.8234,136600.0
2013-02-27 13:15:00,22.2,22.24,22.18,22.24,88600.0,18.8234,18.8573,18.8064,18.8573,88600.0
2013-02-27 13:20:00,22.23,22.25,22.2,22.23,87800.0,18.8488,18.8658,18.8234,18.8488,87800.0
2013-02-27 13:25:00,22.23,22.28,22.23,22.28,135600.0,18.8488,18.8912,18.8488,18.8912,135600.0
2013-02-27 13:30:00,22.27,22.29,22.25,22.28,134200.0,18.8827,18.8997,18.8658,18.8912,134200.0
2013-02-27 13:35:00,22.28,22.3,22.26,22.27,76400.0,18.8912,18.9082,18.8743,18.8827,76400.0
2013-02-27 13:40:00,22.28,22.28,22.25,22.25,66000.0,18.8912,18.8912,18.8658,18.8658,66000.0
2013-02-27 13:45:00,22.25,22.25,22.23,22.23,89600.0,18.8658,18.8658,18.8488,18.8488,89600.0
2013-02-27 13:50:00,22.23,22.24,22.23,22.23,88600.0,18.8488,18.8573,18.8488,18.8488,88600.0
2013-02-27 13:55:00,22.23,22.24,22.23,22.23,79000.0,18.8488,18.8573,18.8488,18.8488,79000.0
2013-02-27 14:00:00,22.24,22.25,22.23,22.25,93400.0,18.8573,18.8658,18.8488,18.8658,93400.0
2013-02-27 14:05:00,22.24,22.26,22.23,22.25,61800.0,18.8573,18.8743,18.8488,18.8658,61800.0
2013-02-27 14:10:00,22.25,22.31,22.25,22.3,112600.0,18.8658,18.9167,18.8658,18.9082,112600.0
2013-02-27 14:15:00,22.31,22.31,22.29,22.31,83600.0,18.9167,18.9167,18.8997,18.9167,83600.0
2013-02-27 14:20:00,22.31,22.32,22.3,22.3,117600.0,18.9167,18.9251,18.9082,18.9082,117600.0
2013-02-27 14:25:00,22.31,22.31,22.29,22.29,74400.0,18.9167,18.9167,18.8997,18.8997,74400.0
2013-02-27 14:30:00,22.29,22.32,22.28,22.31,101000.0,18.8997,18.9251,18.8912,18.9167,101000.0
2013-02-27 14:35:00,22.3,22.3,22.28,22.3,95600.0,18.9082,18.9082,18.8912,18.9082,95600.0
2013-02-27 14:40:00,22.29,22.3,22.28,22.3,55400.0,18.8997,18.9082,18.8912,18.9082,55400.0
2013-02-27 14:45:00,22.31,22.34,22.31,22.33,91600.0,18.9167,18.9421,18.9167,18.9336,91600.0
2013-02-27 14:50:00,22.32,22.34,22.31,22.33,89200.0,18.9251,18.9421,18.9167,18.9336,89200.0
2013-02-27 14:55:00,22.33,22.37,22.31,22.36,121000.0,18.9336,18.9675,18.9167,18.9591,121000.0
2013-02-27 15:00:00,22.36,22.38,22.36,22.38,162200.0,18.9591,18.976,18.9591,18.976,162200.0
2013-02-27 15:05:00,22.38,22.4,22.36,22.39,183800.0,18.976,18.993,18.9591,18.9845,183800.0
2013-02-27 15:10:00,22.39,22.39,22.36,22.38,131400.0,18.9845,18.9845,18.9591,18.976,131400.0
2013-02-27 15:15:00,22.38,22.41,22.38,22.41,143400.0,18.976,19.0014,18.976,19.0014,143400.0
2013-02-27 15:20:00,22.4,22.43,22.4,22.41,189000.0,18.993,19.0184,18.993,19.0014,189000.0
2013-02-27 15:25:00,22.41,22.41,22.36,22.4,146600.0,19.0014,19.0014,18.9591,18.993,146600.0
2013-02-27 15:30:00,22.39,22.4,22.38,22.4,109200.0,18.9845,18.993,18.976,18.993,109200.0
2013-02-27 15:35:00,22.4,22.41,22.39,22.4,204400.0,18.993,19.0014,18.9845,18.993,204400.0
2013-02-27 15:40:00,22.41,22.41,22.37,22.39,203800.0,19.0014,19.0014,18.9675,18.9845,203800.0
2013-02-27 15:45:00,22.4,22.4,22.35,22.35,223000.0,18.993,18.993,18.9506,18.9506,223000.0
2013-02-27 15:50:00,22.36,22.38,22.35,22.36,315400.0,18.9591,18.976,18.9506,18.9591,315400.0
2013-02-27 15:55:00,22.36,22.39,22.35,22.38,508600.0,18.9591,18.9845,18.9506,18.976,508600.0
2013-02-28 09:30:00,22.43,22.48,22.41,22.46,187200.0,19.0184,19.0608,19.0014,19.0438,187200.0
2013-02-28 09:35:00,22.45,22.55,22.44,22.54,235800.0,19.0354,19.1202,19.0269,19.1117,235800.0
2013-02-28 09:40:00,22.54,22.61,22.53,22.6,241000.0,19.1117,19.171,19.1032,19.1625,241000.0
2013-02-28 09:45:00,22.59,22.61,22.55,22.56,133600.0,19.1541,19.171,19.1202,19.1286,133600.0
2013-02-28 09:50:00,22.56,22.58,22.53,22.56,107400.0,19.1286,19.1456,19.1032,19.1286,107400.0
2013-02-28 09:55:00,22.56,22.56,22.5,22.56,163000.0,19.1286,19.1286,19.0778,19.1286,163000.0
2013-02-28 10:00:00,22.57,22.58,22.5,22.52,111600.0,19.1371,19.1456,19.0778,19.0947,111600.0
2013-02-28 10:05:00,22.53,22.57,22.53,22.56,116000.0,19.1032,19.1371,19.1032,19.1286,116000.0
2013-02-28 10:10:00,22.55,22.57,22.53,22.57,150200.0,19.1202,19.1371,19.1032,19.1371,150200.0
2013-02-28 10:15:00,22.57,22.6,22.57,22.58,99000.0,19.1371,19.1625,19.1371,19.1456,99000.0
2013-02-28 10:20:00,22.59,22.59,22.52,22.53,193400.0,19.1541,19.1541,19.0947,19.1032,193400.0
2013-02-28 10:25:00,22.53,22.54,22.51,22.52,175600.0,19.1032,19.1117,19.0862,19.0947,175600.0
2013-02-28 10:30:00,22.5,22.52,22.45,22.48,222600.0,19.0778,19.0947,19.0354,19.0608,222600.0
2013-02-28 10:35:00,22.48,22.49,22.47,22.48,128200.0,19.0608,19.0693,19.0523,19.0608,128200.0
2013-02-28 10:40:00,22.48,22.49,22.47,22.49,104000.0,19.0608,19.0693,19.0523,19.0693,104000.0
2013-02-28 10:45:00,22.48,22.5,22.48,22.48,119600.0,19.0608,19.0778,19.0608,19.0608,119600.0
2013-02-28 10:50:00,22.49,22.49,22.47,22.48,92600.0,19.0693,19.0693,19.0523,19.0608,92600.0
2013-02-28 10:55:00,22.48,22.54,22.47,22.53,124600.0,19.0608,19.1117,19.0523,19.1032,124600.0
2013-02-28 11:00:00,22.53,22.53,22.5,22.51,125800.0,19.1032,19.1032,19.0778,19.0862,125800.0
2013-02-28 11:05:00,22.52,22.56,22.51,22.56,104400.0,19.0947,19.1286,19.0862,19.1286,104400.0
2013-02-28 11:10:00,22.55,22.57,22.55,22.56,93600.0,19.1202,19.1371,19.1202,19.1286,93600.0
2013-02-28 11:15:00,22.56,22.57,22.54,22.55,103800.0,19.1286,19.1371,19.1117,19.1202,103800.0
2013-02-28 11:20:00,22.55,22.55,22.5,22.5,186400.0,19.1202,19.1202,19.0778,19.0778,186400.0
2013-02-28 11:25:00,22.5,22.53,22.5,22.53,80400.0,19.0778,19.1032,19.0778,19.1032,80400.0
2013-02-28 11:30:00,22.53,22.53,22.52,22.52,78200.0,19.1032,19.1032,19.0947,19.0947,78200.0
2013-02-28 11:35:00,22.52,22.53,22.5,22.5,89000.0,19.0947,19.1032,19.0778,19.0778,89000.0
2013-02-28 11:40:00,22.5,22.51,22.49,22.5,93800.0,19.0778,19.0862,19.0693,19.0778,93800.0
2013-02-28 11:45:00,22.5,22.53,22.5,22.52,114200.0,19.0778,19.1032,19.0778,19.0947,114200.0
2013-02-28 11:50:00,22.52,22.54,22.52,22.53,77200.0,19.0947,19.1117,19.0947,19.1032,77200.0
2013-02-28 11:55:00,22.53,22.54,22.5,22.54,85600.0,19.1032,19.1117,19.0778,19.1117,85600.0
2013-02-28 12:00:00,22.53,22.56,22.53,22.54,87200.0,19.1032,19.1286,19.1032,19.1117,87200.0
2013-02-28 12:05:00,22.55,22.57,22.54,22.57,72600.0,19.1202,19.1371,19.1117,19.1371,72600.0
2013-02-28 12:10:00,22.56,22.56,22.53,22.53,47000.0,19.1286,19.1286,19.1032,19.1032,47000.0
2013-02-28 12:15:00,22.53,22.56,22.53,22.56,38600.0,19.1032,19.1286,19.1032,19.1286,38600.0
2013-02-28 12:20:00,22.56,22.59,22.56,22.58,87200.0,19.1286,19.1541,19.1286,19.1456,87200.0
2013-02-28 12:25:00,22.59,22.59,22.56,22.56,92800.0,19.1541,19.1541,19.1286,19.1286,92800.0
2013-02-28 12:30:00,22.56,22.59,22.55,22.59,94600.0,19.1286,19.1541,19.1202,19.1541,94600.0
2013-02-28 12:35:00,22.59,22.61,22.58,22.61,165800.0,19.1541,19.171,19.1456,19.171,165800.0
2013-02-28 12:40:00,22.6,22.61,22.6,22.6,106600.0,19.1625,19.171,19.1625,19.1625,106600.0
2013-02-28 12:45:00,22.6,22.61,22.6,22.6,74800.0,19.1625,19.171,19.1625,19.1625,74800.0
2013-02-28 12:50:00,22.6,22.6,22.57,22.58,67200.0,19.1625,19.1625,19.1371,19.1456,67200.0
2013-02-28 12:55:00,22.58,22.6,22.57,22.58,67800.0,19.1456,19.1625,19.1371,19.1456,67800.0
2013-02-28 13:00:00,22.58,22.59,22.57,22.58,83000.0,19.1456,19.1541,19.1371,19.1456,83000.0
2013-02-28 13:05:00,22.58,22.61,22.58,22.6,107000.0,19.1456,19.171,19.1456,19.1625,107000.0
2013-02-28 13:10:00,22.6,22.61,22.59,22.6,166600.0,19.1625,19.171,19.1541,19.1625,166600.0
2013-02-28 13:15:00,22.6,22.61,22.59,22.61,113600.0,19.1625,19.171,19.1541,19.171,113600.0
2013-02-28 13:20:00,22.61,22.64,22.61,22.64,156800.0,19.171,19.1965,19.171,19.1965,156800.0
2013-02-28 13:25:00,22.64,22.68,22.63,22.68,82000.0,19.1965,19.2304,19.188,19.2304,82000.0
2013-02-28 13:30:00,22.68,22.68,22.64,22.65,106600.0,19.2304,19.2304,19.1965,19.2049,106600.0
2013-02-28 13:35:00,22.66,22.68,22.65,22.65,110600.0,19.2134,19.2304,19.2049,19.2049,110600.0
2013-02-28 13:40:00,22.65,22.65,22.62,22.63,85400.0,19.2049,19.2049,19.1795,19.188,85400.0
2013-02-28 13:45:00,22.63,22.67,22.63,22.66,98000.0,19.188,19.2219,19.188,19.2134,98000.0
2013-02-28 13:50:00,22.67,22.67,22.64,22.66,128200.0,19.2219,19.2219,19.1965,19.2134,128200.0
2013-02-28 13:55:00,22.66,22.67,22.65,22.67,185200.0,19.2134,19.2219,19.2049,19.2219,185200.0
2013-02-28 14:00:00,22.67,22.68,22.65,22.68,92400.0,19.2219,19.2304,19.2049,19.2304,92400.0
2013-02-28 14:05:00,22.68,22.68,22.67,22.68,151800.0,19.2304,19.2304,19.2219,19.2304,151800.0
2013-02-28 14:10:00,22.68,22.68,22.67,22.68,143200.0,19.2304,19.2304,19.2219,19.2304,143200.0
2013-02-28 14:15:00,22.68,22.72,22.67,22.71,122600.0,19.2304,19.2643,19.2219,19.2558,122600.0
2013-02-28 14:20:00,22.71,22.71,22.68,22.7,180400.0,19.2558,19.2558,19.2304,19.2473,180400.0
2013-02-28 14:25:00,22.7,22.7,22.68,22.7,88200.0,19.2473,19.2473,19.2304,19.2473,88200.0
2013-02-28 14:30:00,22.7,22.71,22.66,22.67,200000.0,19.2473,19.2558,19.2134,19.2219,200000.0
2013-02-28 14:35:00,22.67,22.67,22.65,22.67,138600.0,19.2219,19.2219,19.2049,19.2219,138600.0
2013-02-28 14:40:00,22.67,22.67,22.65,22.65,121800.0,19.2219,19.2219,19.2049,19.2049,121800.0
2013-02-28 14:45:00,22.65,22.65,22.62,22.64,135400.0,19.2049,19.2049,19.1795,19.1965,135400.0
2013-02-28 14:50:00,22.64,22.65,22.61,22.63,121600.0,19.1965,19.2049,19.171,19.188,121600.0
2013-02-28 14:55:00,22.63,22.64,22.62,22.63,103400.0,19.188,19.1965,19.1795,19.188,103400.0
2013-02-28 15:00:00,22.63,22.65,22.62,22.65,90800.0,19.188,19.2049,19.1795,19.2049,90800.0
2013-02-28 15:05:00,22.65,22.65,22.62,22.64,124200.0,19.2049,19.2049,19.1795,19.1965,124200.0
2013-02-28 15:10:00,22.64,22.64,22.61,22.61,422000.0,19.1965,19.1965,19.171,19.171,422000.0
2013-02-28 15:15:00,22.62,22.63,22.61,22.63,287800.0,19.1795,19.188,19.171,19.188,287800.0
2013-02-28 15:20:00,22.63,22.63,22.6,22.61,180200.0,19.188,19.188,19.1625,19.171,180200.0
2013-02-28 15:25:00,22.61,22.63,22.61,22.62,705600.0,19.171,19.188,19.171,19.1795,705600.0
2013-02-28 15:30:00,22.61,22.63,22.61,22.63,541400.0,19.171,19.188,19.171,19.188,541400.0
2013-02-28 15:35:00,22.63,22.64,22.61,22.63,233000.0,19.188,19.1965,19.171,19.188,233000.0
2013-02-28 15:40:00,22.63,22.64,22.6,22.61,208200.0,19.188,19.1965,19.1625,19.171,208200.0
2013-02-28 15:45:00,22.61,22.62,22.6,22.61,271800.0,19.171,19.1795,19.1625,19.171,271800.0
2013-02-28 15:50:00,22.61,22.61,22.56,22.56,271200.0,19.171,19.171,19.1286,19.1286,271200.0
2013-02-28 15:55:00,22.56,22.58,22.47,22.49,1480400.0,19.1286,19.1456,19.0523,19.0693,1480400.0
2013-03-01 09:30:00,22.43,22.47,22.38,22.4,318400.0,19.0184,19.0523,18.976,18.993,318400.0
2013-03-01 09:35:00,22.41,22.46,22.4,22.46,280800.0,19.0014,19.0438,18.993,19.0438,280800.0
2013-03-01 09:40:00,22.45,22.46,22.42,22.45,157400.0,19.0354,19.0438,19.0099,19.0354,157400.0
2013-03-01 09:45:00,22.45,22.59,22.45,22.59,260800.0,19.0354,19.1541,19.0354,19.1541,260800.0
2013-03-01 09:50:00,22.59,22.6,22.52,22.55,166000.0,19.1541,19.1625,19.0947,19.1202,166000.0
2013-03-01 09:55:00,22.53,22.56,22.51,22.53,138400.0,19.1032,19.1286,19.0862,19.1032,138400.0
2013-03-01 10:00:00,22.53,22.57,22.5,22.5,321200.0,19.1032,19.1371,19.0778,19.0778,321200.0
2013-03-01 10:05:00,22.5,22.57,22.5,22.56,214000.0,19.0778,19.1371,19.0778,19.1286,214000.0
2013-03-01 10:10:00,22.55,22.55,22.5,22.54,152000.0,19.1202,19.1202,19.0778,19.1117,152000.0
2013-03-01 10:15:00,22.55,22.55,22.47,22.47,158400.0,19.1202,19.1202,19.0523,19.0523,158400.0
2013-03-01 10:20:00,22.46,22.48,22.43,22.45,249800.0,19.0438,19.0608,19.0184,19.0354,249800.0
2013-03-01 10:25:00,22.45,22.47,22.43,22.47,124200.0,19.0354,19.0523,19.0184,19.0523,124200.0
2013-03-01 10:30:00,22.47,22.49,22.45,22.46,288000.0,19.0523,19.0693,19.0354,19.0438,288000.0
2013-03-01 10:35:00,22.46,22.49,22.45,22.47,131000.0,19.0438,19.0693,19.0354,19.0523,131000.0
2013-03-01 10:40:00,22.47,22.53,22.47,22.53,152600.0,19.0523,19.1032,19.0523,19.1032,152600.0
2013-03-01 10:45:00,22.53,22.53,22.48,22.49,100800.0,19.1032,19.1032,19.0608,19.0693,100800.0
2013-03-01 10:50:00,22.49,22.53,22.49,22.52,224800.0,19.0693,19.1032,19.0693,19.0947,224800.0
2013-03-01 10:55:00,22.52,22.53,22.5,22.52,94200.0,19.0947,19.1032,19.0778,19.0947,94200.0
2013-03-01 11:00:00,22.52,22.52,22.49,22.49,84600.0,19.0947,19.0947,19.0693,19.0693,84600.0
2013-03-01 11:05:00,22.49,22.51,22.49,22.5,83800.0,19.0693,19.0862,19.0693,19.0778,83800.0
2013-03-01 11:10:00,22.5,22.52,22.48,22.48,69400.0,19.0778,19.0947,19.0608,19.0608,69400.0
2013-03-01 11:15:00,22.49,22.49,22.45,22.46,271200.0,19.0693,19.0693,19.0354,19.0438,271200.0
2013-03-01 11:20:00,22.46,22.5,22.45,22.5,292400.0,19.0438,19.0778,19.0354,19.0778,292400.0
2013-03-01 11:25:00,22.5,22.52,22.49,22.49,93000.0,19.0778,19.0947,19.0693,19.0693,93000.0
2013-03-01 11:30:00,22.49,22.5,22.47,22.47,61600.0,19.0693,19.0778,19.0523,19.0523,61600.0
2013-03-01 11:35:00,22.47,22.5,22.46,22.48,159800.0,19.0523,19.0778,19.0438,19.0608,159800.0
2013-03-01 11:40:00,22.48,22.49,22.43,22.45,71600.0,19.0608,19.0693,19.0184,19.0354,71600.0
2013-03-01 11:45:00,22.46,22.49,22.45,22.46,264400.0,19.0438,19.0693,19.0354,19.0438,264400.0
2013-03-01 11:50:00,22.45,22.49,22.45,22.48,86600.0,19.0354,19.0693,19.0354,19.0608,86600.0
2013-03-01 11:55:00,22.48,22.52,22.47,22.52,248400.0,19.0608,19.0947,19.0523,19.0947,248400.0
2013-03-01 12:00:00,22.52,22.54,22.5,22.5,96000.0,19.0947,19.1117,19.0778,19.0778,96000.0
2013-03-01 12:05:00,22.5,22.52,22.49,22.49,117400.0,19.0778,19.0947,19.0693,19.0693,117400.0
2013-03-01 12:10:00,22.5,22.5,22.49,22.5,115400.0,19.0778,19.0778,19.0693,19.0778,115400.0
2013-03-01 12:15:00,22.5,22.5,22.49,22.49,110800.0,19.0778,19.0778,19.0693,19.0693,110800.0
2013-03-01 12:20:00,22.49,22.5,22.47,22.49,110000.0,19.0693,19.0778,19.0523,19.0693,110000.0
2013-03-01 12:25:00,22.49,22.51,22.49,22.49,81400.0,19.0693,19.0862,19.0693,19.0693,81400.0
2013-03-01 12:30:00,22.49,22.52,22.49,22.5,100600.0,19.0693,19.0947,19.0693,19.0778,100600.0
2013-03-01 12:35:00,22.5,22.52,22.49,22.51,104000.0,19.0778,19.0947,19.0693,19.0862,104000.0
2013-03-01 12:40:00,22.51,22.53,22.5,22.52,78600.0,19.0862,19.1032,19.0778,19.0947,78600.0
2013-03-01 12:45:00,22.53,22.53,22.51,22.52,124000.0,19.1032,19.1032,19.0862,19.0947,124000.0
2013-03-01 12:50:00,22.52,22.54,22.51,22.52,82400.0,19.0947,19.1117,19.0862,19.0947,82400.0
2013-03-01 12:55:00,22.52,22.54,22.5,22.53,74800.0,19.0947,19.1117,19.0778,19.1032,74800.0
2013-03-01 13:00:00,22.52,22.53,22.47,22.48,84600.0,19.0947,19.1032,19.0523,19.0608,84600.0
2013-03-01 13:05:00,22.48,22.49,22.45,22.46,141200.0,19.0608,19.0693,19.0354,19.0438,141200.0
2013-03-01 13:10:00,22.46,22.52,22.46,22.52,159000.0,19.0438,19.0947,19.0438,19.0947,159000.0
2013-03-01 13:15:00,22.52,22.54,22.5,22.51,87200.0,19.0947,19.1117,19.0778,19.0862,87200.0
2013-03-01 13:20:00,22.5,22.51,22.47,22.49,56400.0,19.0778,19.0862,19.0523,19.0693,56400.0
2013-03-01 13:25:00,22.48,22.49,22.45,22.47,78400.0,19.0608,19.0693,19.0354,19.0523,78400.0
2013-03-01 13:30:00,22.47,22.5,22.46,22.49,97200.0,19.0523,19.0778,19.0438,19.0693,97200.0
2013-03-01 13:35:00,22.49,22.51,22.49,22.5,66400.0,19.0693,19.0862,19.0693,19.0778,66400.0
2013-03-01 13:40:00,22.5,22.51,22.48,22.49,77800.0,19.0778,19.0862,19.0608,19.0693,77800.0
2013-03-01 13:45:00,22.49,22.49,22.46,22.48,76600.0,19.0693,19.0693,19.0438,19.0608,76600.0
2013-03-01 13:50:00,22.48,22.5,22.47,22.49,70200.0,19.0608,19.0778,19.0523,19.0693,70200.0
2013-03-01 13:55:00,22.49,22.5,22.47,22.49,104000.0,19.0693,19.0778,19.0523,19.0693,104000.0
2013-03-01 14:00:00,22.49,22.5,22.49,22.5,73600.0,19.0693,19.0778,19.0693,19.0778,73600.0
2013-03-01 14:05:00,22.5,22.5,22.49,22.49,131600.0,19.0778,19.0778,19.0693,19.0693,131600.0
2013-03-01 14:10:00,22.49,22.5,22.48,22.5,67800.0,19.0693,19.0778,19.0608,19.0778,67800.0
2013-03-01 14:15:00,22.5,22.5,22.49,22.5,121600.0,19.0778,19.0778,19.0693,19.0778,121600.0
2013-03-01 14:20:00,22.49,22.5,22.46,22.46,109800.0,19.0693,19.0778,19.0438,19.0438,109800.0
2013-03-01 14:25:00,22.46,22.48,22.46,22.48,194600.0,19.0438,19.0608,19.0438,19.0608,194600.0
2013-03-01 14:30:00,22.48,22.49,22.43,22.46,275800.0,19.0608,19.0693,19.0184,19.0438,275800.0
2013-03-01 14:35:00,22.46,22.47,22.45,22.46,117400.0,19.0438,19.0523,19.0354,19.0438,117400.0
2013-03-01 14:40:00,22.46,22.47,22.42,22.43,606600.0,19.0438,19.0523,19.0099,19.0184,606600.0
2013-03-01 14:45:00,22.43,22.46,22.43,22.44,108200.0,19.0184,19.0438,19.0184,19.0269,108200.0
2013-03-01 14:50:00,22.43,22.45,22.42,22.42,113000.0,19.0184,19.0354,19.0099,19.0099,113000.0
2013-03-01 14:55:00,22.42,22.45,22.42,22.45,163400.0,19.0099,19.0354,19.0099,19.0354,163400.0
2013-03-01 15:00:00,22.45,22.47,22.43,22.44,202000.0,19.0354,19.0523,19.0184,19.0269,202000.0
2013-03-01 15:05:00,22.44,22.49,22.43,22.47,153600.0,19.0269,19.0693,19.0184,19.0523,153600.0
2013-03-01 15:10:00,22.48,22.5,22.47,22.49,99200.0,19.0608,19.0778,19.0523,19.0693,99200.0
2013-03-01 15:15:00,22.49,22.5,22.49,22.5,260600.0,19.0693,19.0778,19.0693,19.0778,260600.0
2013-03-01 15:20:00,22.49,22.5,22.49,22.49,113400.0,19.0693,19.0778,19.0693,19.0693,113400.0
2013-03-01 15:25:00,22.49,22.5,22.47,22.48,126800.0,19.0693,19.0778,19.0523,19.0608,126800.0
2013-03-01 15:30:00,22.47,22.48,22.44,22.46,161200.0,19.0523,19.0608,19.0269,19.0438,161200.0
2013-03-01 15:35:00,22.46,22.48,22.46,22.47,157000.0,19.0438,19.0608,19.0438,19.0523,157000.0
2013-03-01 15:40:00,22.47,22.47,22.41,22.41,315400.0,19.0523,19.0523,19.0014,19.0014,315400.0
2013-03-01 15:45:00,22.41,22.45,22.41,22.45,240800.0,19.0014,19.0354,19.0014,19.0354,240800.0
2013-03-01 15:50:00,22.45,22.48,22.44,22.46,280400.0,19.0354,19.0608,19.0269,19.0438,280400.0
2013-03-01 15:55:00,22.46,22.5,22.45,22.49,617600.0,19.0438,19.0778,19.0354,19.0693,617600.0
2013-03-04 09:30:00,22.51,22.62,22.46,22.6,179200.0,19.0862,19.1795,19.0438,19.1625,179200.0
2013-03-04 09:35:00,22.6,22.65,22.58,22.61,116400.0,19.1625,19.2049,19.1456,19.171,116400.0
2013-03-04 09:40:00,22.63,22.66,22.61,22.63,169600.0,19.188,19.2134,19.171,19.188,169600.0
2013-03-04 09:45:00,22.63,22.65,22.61,22.64,120400.0,19.188,19.2049,19.171,19.1965,120400.0
2013-03-04 09:50:00,22.63,22.71,22.63,22.71,84200.0,19.188,19.2558,19.188,19.2558,84200.0
2013-03-04 09:55:00,22.7,22.72,22.67,22.69,63200.0,19.2473,19.2643,19.2219,19.2389,63200.0
2013-03-04 10:00:00,22.68,22.71,22.65,22.68,78800.0,19.2304,19.2558,19.2049,19.2304,78800.0
2013-03-04 10:05:00,22.68,22.7,22.68,22.69,82600.0,19.2304,19.2473,19.2304,19.2389,82600.0
2013-03-04 10:10:00,22.68,22.69,22.65,22.65,69000.0,19.2304,19.2389,19.2049,19.2049,69000.0
2013-03-04 10:15:00,22.66,22.7,22.66,22.7,78800.0,19.2134,19.2473,19.2134,19.2473,78800.0
2013-03-04 10:20:00,22.7,22.71,22.66,22.67,160400.0,19.2473,19.2558,19.2134,19.2219,160400.0
2013-03-04 10:25:00,22.67,22.68,22.65,22.66,54200.0,19.2219,19.2304,19.2049,19.2134,54200.0
2013-03-04 10:30:00,22.66,22.67,22.65,22.67,82000.0,19.2134,19.2219,19.2049,19.2219,82000.0
2013-03-04 10:35:00,22.67,22.67,22.62,22.64,82800.0,19.2219,19.2219,19.1795,19.1965,82800.0
2013-03-04 10:40:00,22.64,22.66,22.64,22.65,103600.0,19.1965,19.2134,19.1965,19.2049,103600.0
2013-03-04 10:45:00,22.65,22.67,22.65,22.66,75000.0,19.2049,19.2219,19.2049,19.2134,75000.0
2013-03-04 10:50:00,22.67,22.68,22.65,22.66,74800.0,19.2219,19.2304,19.2049,19.2134,74800.0
2013-03-04 10:55:00,22.66,22.66,22.61,22.62,129600.0,19.2134,19.2134,19.171,19.1795,129600.0
2013-03-04 11:00:00,22.62,22.63,22.58,22.61,59400.0,19.1795,19.188,19.1456,19.171,59400.0
2013-03-04 11:05:00,22.61,22.62,22.58,22.58,43200.0,19.171,19.1795,19.1456,19.1456,43200.0
2013-03-04 11:10:00,22.58,22.6,22.58,22.59,85000.0,19.1456,19.1625,19.1456,19.1541,85000.0
2013-03-04 11:15:00,22.6,22.66,22.57,22.66,140600.0,19.1625,19.2134,19.1371,19.2134,140600.0
2013-03-04 11:20:00,22.66,22.67,22.61,22.64,97200.0,19.2134,19.2219,19.171,19.1965,97200.0
2013-03-04 11:25:00,22.64,22.65,22.63,22.63,191400.0,19.1965,19.2049,19.188,19.188,191400.0
2013-03-04 11:30:00,22.63,22.65,22.6,22.6,72800.0,19.188,19.2049,19.1625,19.1625,72800.0
2013-03-04 11:35:00,22.61,22.61,22.58,22.6,69600.0,19.171,19.171,19.1456,19.1625,69600.0
2013-03-04 11:40:00,22.6,22.61,22.58,22.6,53000.0,19.1625,19.171,19.1456,19.1625,53000.0
2013-03-04 11:45:00,22.59,22.6,22.58,22.59,41800.0,19.1541,19.1625,19.1456,19.1541,41800.0
2013-03-04 11:50:00,22.59,22.6,22.57,22.58,77400.0,19.1541,19.1625,19.1371,19.1456,77400.0
2013-03-04 11:55:00,22.58,22.6,22.57,22.57,159400.0,19.1456,19.1625,19.1371,19.1371,159400.0
2013-03-04 12:00:00,22.58,22.58,22.56,22.57,34200.0,19.1456,19.1456,19.1286,19.1371,34200.0
2013-03-04 12:05:00,22.57,22.57,22.56,22.56,28000.0,19.1371,19.1371,19.1286,19.1286,28000.0
2013-03-04 12:10:00,22.55,22.57,22.55,22.57,51600.0,19.1202,19.1371,19.1202,19.1371,51600.0
2013-03-04 12:15:00,22.57,22.58,22.55,22.56,58600.0,19.1371,19.1456,19.1202,19.1286,58600.0
2013-03-04 12:20:00,22.56,22.57,22.53,22.53,40000.0,19.1286,19.1371,19.1032,19.1032,40000.0
2013-03-04 12:25:00,22.53,22.54,22.51,22.51,51400.0,19.1032,19.1117,19.0862,19.0862,51400.0
2013-03-04 12:30:00,22.5,22.52,22.48,22.49,83200.0,19.0778,19.0947,19.0608,19.0693,83200.0
2013-03-04 12:35:00,22.49,22.5,22.49,22.49,48600.0,19.0693,19.0778,19.0693,19.0693,48600.0
2013-03-04 12:40:00,22.49,22.52,22.49,22.51,40800.0,19.0693,19.0947,19.0693,19.0862,40800.0
2013-03-04 12:45:00,22.51,22.52,22.5,22.51,42400.0,19.0862,19.0947,19.0778,19.0862,42400.0
2013-03-04 12:50:00,22.5,22.52,22.49,22.5,53200.0,19.0778,19.0947,19.0693,19.0778,53200.0
2013-03-04 12:55:00,22.49,22.5,22.48,22.5,42800.0,19.0693,19.0778,19.0608,19.0778,42800.0
2013-03-04 13:00:00,22.49,22.51,22.49,22.5,74200.0,19.0693,19.0862,19.0693,19.0778,74200.0
2013-03-04 13:05:00,22.51,22.51,22.47,22.49,55800.0,19.0862,19.0862,19.0523,19.0693,55800.0
2013-03-04 13:10:00,22.48,22.5,22.48,22.49,76800.0,19.0608,19.0778,19.0608,19.0693,76800.0
2013-03-04 13:15:00,22.49,22.49,22.47,22.47,95600.0,19.0693,19.0693,19.0523,19.0523,95600.0
2013-03-04 13:20:00,22.47,22.53,22.47,22.53,58600.0,19.0523,19.1032,19.0523,19.1032,58600.0
2013-03-04 13:25:00,22.53,22.55,22.52,22.54,56600.0,19.1032,19.1202,19.0947,19.1117,56600.0
2013-03-04 13:30:00,22.55,22.56,22.52,22.55,87200.0,19.1202,19.1286,19.0947,19.1202,87200.0
2013-03-04 13:35:00,22.55,22.55,22.54,22.54,88400.0,19.1202,19.1202,19.1117,19.1117,88400.0
2013-03-04 13:40:00,22.54,22.55,22.52,22.53,56400.0,19.1117,19.1202,19.0947,19.1032,56400.0
2013-03-04 13:45:00,22.53,22.55,22.52,22.53,67400.0,19.1032,19.1202,19.0947,19.1032,67400.0
2013-03-04 13:50:00,22.53,22.55,22.52,22.54,85400.0,19.1032,19.1202,19.0947,19.1117,85400.0
2013-03-04 13:55:00,22.54,22.54,22.52,22.54,66600.0,19.1117,19.1117,19.0947,19.1117,66600.0
2013-03-04 14:00:00,22.54,22.54,22.53,22.53,44600.0,19.1117,19.1117,19.1032,19.1032,44600.0
2013-03-04 14:05:00,22.53,22.57,22.53,22.57,79200.0,19.1032,19.1371,19.1032,19.1371,79200.0
2013-03-04 14:10:00,22.56,22.57,22.55,22.57,47600.0,19.1286,19.1371,19.1202,19.1371,47600.0
2013-03-04 14:15:00,22.58,22.58,22.54,22.55,46000.0,19.1456,19.1456,19.1117,19.1202,46000.0
2013-03-04 14:20:00,22.55,22.55,22.53,22.53,40200.0,19.1202,19.1202,19.1032,19.1032,40200.0
2013-03-04 14:25:00,22.53,22.58,22.53,22.57,116600.0,19.1032,19.1456,19.1032,19.1371,116600.0
2013-03-04 14:30:00,22.57,22.6,22.57,22.59,66600.0,19.1371,19.1625,19.1371,19.1541,66600.0
2013-03-04 14:35:00,22.6,22.6,22.57,22.58,61200.0,19.1625,19.1625,19.1371,19.1456,61200.0
2013-03-04 14:40:00,22.58,22.6,22.56,22.6,57000.0,19.1456,19.1625,19.1286,19.1625,57000.0
2013-03-04 14:45:00,22.6,22.61,22.59,22.61,64600.0,19.1625,19.171,19.1541,19.171,64600.0
2013-03-04 14:50:00,22.61,22.64,22.61,22.63,46000.0,19.171,19.1965,19.171,19.188,46000.0
2013-03-04 14:55:00,22.63,22.63,22.61,22.61,79800.0,19.188,19.188,19.171,19.171,79800.0
2013-03-04 15:00:00,22.61,22.62,22.58,22.58,95000.0,19.171,19.1795,19.1456,19.1456,95000.0
2013-03-04 15:05:00,22.59,22.6,22.58,22.59,90800.0,19.1541,19.1625,19.1456,19.1541,90800.0
2013-03-04 15:10:00,22.59,22.6,22.58,22.59,78200.0,19.1541,19.1625,19.1456,19.1541,78200.0
2013-03-04 15:15:00,22.59,22.6,22.58,22.58,85200.0,19.1541,19.1625,19.1456,19.1456,85200.0
2013-03-04 15:20:00,22.58,22.59,22.57,22.58,71800.0,19.1456,19.1541,19.1371,19.1456,71800.0
2013-03-04 15:25:00,22.58,22.59,22.57,22.59,72200.0,19.1456,19.1541,19.1371,19.1541,72200.0
2013-03-04 15:30:00,22.59,22.6,22.58,22.59,94400.0,19.1541,19.1625,19.1456,19.1541,94400.0
2013-03-04 15:35:00,22.59,22.6,22.58,22.59,101400.0,19.1541,19.1625,19.1456,19.1541,101400.0
2013-03-04 15:40:00,22.6,22.6,22.59,22.59,94600.0,19.1625,19.1625,19.1541,19.1541,94600.0
2013-03-04 15:45:00,22.59,22.59,22.57,22.59,169400.0,19.1541,19.1541,19.1371,19.1541,169400.0
2013-03-04 15:50:00,22.59,22.61,22.58,22.6,199000.0,19.1541,19.171,19.1456,19.1625,199000.0
2013-03-04 15:55:00,22.6,22.61,22.58,22.61,457400.0,19.1625,19.171,19.1456,19.171,457400.0
2013-03-05 09:30:00,22.65,22.67,22.51,22.52,150800.0,19.2049,19.2219,19.0862,19.0947,150800.0
2013-03-05 09:35:00,22.53,22.61,22.53,22.54,121000.0,19.1032,19.171,19.1032,19.1117,121000.0
2013-03-05 09:40:00,22.54,22.57,22.5,22.52,111400.0,19.1117,19.1371,19.0778,19.0947,111400.0
2013-03-05 09:45:00,22.52,22.56,22.52,22.56,96400.0,19.0947,19.1286,19.0947,19.1286,96400.0
2013-03-05 09:50:00,22.56,22.6,22.56,22.59,201600.0,19.1286,19.1625,19.1286,19.1541,201600.0
2013-03-05 09:55:00,22.6,22.63,22.59,22.62,119000.0,19.1625,19.188,19.1541,19.1795,119000.0
2013-03-05 10:00:00,22.62,22.65,22.59,22.64,129400.0,19.1795,19.2049,19.1541,19.1965,129400.0
2013-03-05 10:05:00,22.64,22.66,22.62,22.65,182400.0,19.1965,19.2134,19.1795,19.2049,182400.0
2013-03-05 10:10:00,22.65,22.65,22.61,22.64,82200.0,19.2049,19.2049,19.171,19.1965,82200.0
2013-03-05 10:15:00,22.64,22.65,22.61,22.62,98000.0,19.1965,19.2049,19.171,19.1795,98000.0
2013-03-05 10:20:00,22.63,22.64,22.61,22.62,71600.0,19.188,19.1965,19.171,19.1795,71600.0
2013-03-05 10:25:00,22.62,22.66,22.61,22.63,61400.0,19.1795,19.2134,19.171,19.188,61400.0
2013-03-05 10:30:00,22.63,22.63,22.61,22.61,99800.0,19.188,19.188,19.171,19.171,99800.0
2013-03-05 10:35:00,22.61,22.63,22.61,22.61,94800.0,19.171,19.188,19.171,19.171,94800.0
2013-03-05 10:40:00,22.61,22.64,22.59,22.62,151200.0,19.171,19.1965,19.1541,19.1795,151200.0
2013-03-05 10:45:00,22.62,22.66,22.61,22.65,84200.0,19.1795,19.2134,19.171,19.2049,84200.0
2013-03-05 10:50:00,22.65,22.65,22.61,22.65,54600.0,19.2049,19.2049,19.171,19.2049,54600.0
2013-03-05 10:55:00,22.64,22.66,22.61,22.61,105800.0,19.1965,19.2134,19.171,19.171,105800.0
2013-03-05 11:00:00,22.61,22.63,22.61,22.61,81600.0,19.171,19.188,19.171,19.171,81600.0
2013-03-05 11:05:00,22.61,22.65,22.61,22.65,90000.0,19.171,19.2049,19.171,19.2049,90000.0
2013-03-05 11:10:00,22.64,22.66,22.64,22.65,77000.0,19.1965,19.2134,19.1965,19.2049,77000.0
2013-03-05 11:15:00,22.65,22.68,22.65,22.68,91600.0,19.2049,19.2304,19.2049,19.2304,91600.0
2013-03-05 11:20:00,22.67,22.67,22.65,22.67,138800.0,19.2219,19.2219,19.2049,19.2219,138800.0
2013-03-05 11:25:00,22.67,22.67,22.65,22.67,69600.0,19.2219,19.2219,19.2049,19.2219,69600.0
2013-03-05 11:30:00,22.68,22.68,22.66,22.66,49400.0,19.2304,19.2304,19.2134,19.2134,49400.0
2013-03-05 11:35:00,22.66,22.67,22.65,22.67,47000.0,19.2134,19.2219,19.2049,19.2219,47000.0
2013-03-05 11:40:00,22.66,22.67,22.66,22.67,75000.0,19.2134,19.2219,19.2134,19.2219,75000.0
2013-03-05 11:45:00,22.66,22.68,22.65,22.68,67200.0,19.2134,19.2304,19.2049,19.2304,67200.0
2013-03-05 11:50:00,22.68,22.69,22.67,22.68,32000.0,19.2304,19.2389,19.2219,19.2304,32000.0
2013-03-05 11:55:00,22.68,22.69,22.67,22.67,47200.0,19.2304,19.2389,19.2219,19.2219,47200.0
2013-03-05 12:00:00,22.67,22.68,22.66,22.66,64400.0,19.2219,19.2304,19.2134,19.2134,64400.0
2013-03-05 12:05:00,22.66,22.67,22.65,22.66,31200.0,19.2134,19.2219,19.2049,19.2134,31200.0
2013-03-05 12:10:00,22.65,22.68,22.65,22.67,54200.0,19.2049,19.2304,19.2049,19.2219,54200.0
2013-03-05 12:15:00,22.67,22.67,22.65,22.66,42400.0,19.2219,19.2219,19.2049,19.2134,42400.0
2013-03-05 12:20:00,22.66,22.67,22.65,22.66,44400.0,19.2134,19.2219,19.2049,19.2134,44400.0
2013-03-05 12:25:00,22.66,22.68,22.66,22.68,34800.0,19.2134,19.2304,19.2134,19.2304,34800.0
2013-03-05 12:30:00,22.68,22.68,22.68,22.68,41800.0,19.2304,19.2304,19.2304,19.2304,41800.0
2013-03-05 12:35:00,22.68,22.68,22.66,22.66,55800.0,19.2304,19.2304,19.2134,19.2134,55800.0
2013-03-05 12:40:00,22.66,22.66,22.63,22.63,52600.0,19.2134,19.2134,19.188,19.188,52600.0
2013-03-05 12:45:00,22.63,22.64,22.61,22.61,38000.0,19.188,19.1965,19.171,19.171,38000.0
2013-03-05 12:50:00,22.62,22.63,22.61,22.61,60200.0,19.1795,19.188,19.171,19.171,60200.0
2013-03-05 12:55:00,22.61,22.62,22.59,22.6,58200.0,19.171,19.1795,19.1541,19.1625,58200.0
2013-03-05 13:00:00,22.61,22.63,22.6,22.61,78200.0,19.171,19.188,19.1625,19.171,78200.0
2013-03-05 13:05:00,22.61,22.62,22.6,22.6,69000.0,19.171,19.1795,19.1625,19.1625,69000.0
2013-03-05 13:10:00,22.6,22.61,22.6,22.61,59000.0,19.1625,19.171,19.1625,19.171,59000.0
2013-03-05 13:15:00,22.6,22.61,22.6,22.61,50600.0,19.1625,19.171,19.1625,19.171,50600.0
2013-03-05 13:20:00,22.6,22.62,22.6,22.61,57200.0,19.1625,19.1795,19.1625,19.171,57200.0
2013-03-05 13:25:00,22.61,22.64,22.61,22.61,99000.0,19.171,19.1965,19.171,19.171,99000.0
2013-03-05 13:30:00,22.61,22.65,22.61,22.65,83600.0,19.171,19.2049,19.171,19.2049,83600.0
2013-03-05 13:35:00,22.65,22.65,22.62,22.64,84400.0,19.2049,19.2049,19.1795,19.1965,84400.0
2013-03-05 13:40:00,22.64,22.65,22.63,22.63,66000.0,19.1965,19.2049,19.188,19.188,66000.0
2013-03-05 13:45:00,22.63,22.65,22.62,22.63,62000.0,19.188,19.2049,19.1795,19.188,62000.0
2013-03-05 13:50:00,22.62,22.63,22.61,22.63,63000.0,19.1795,19.188,19.171,19.188,63000.0
2013-03-05 13:55:00,22.63,22.63,22.61,22.62,53800.0,19.188,19.188,19.171,19.1795,53800.0
2013-03-05 14:00:00,22.63,22.64,22.62,22.63,62800.0,19.188,19.1965,19.1795,19.188,62800.0
2013-03-05 14:05:00,22.64,22.64,22.63,22.63,116800.0,19.1965,19.1965,19.188,19.188,116800.0
2013-03-05 14:10:00,22.63,22.64,22.63,22.64,98200.0,19.188,19.1965,19.188,19.1965,98200.0
2013-03-05 14:15:00,22.63,22.65,22.63,22.65,98600.0,19.188,19.2049,19.188,19.2049,98600.0
2013-03-05 14:20:00,22.65,22.66,22.64,22.64,69600.0,19.2049,19.2134,19.1965,19.1965,69600.0
2013-03-05 14:25:00,22.64,22.64,22.61,22.61,73000.0,19.1965,19.1965,19.171,19.171,73000.0
2013-03-05 14:30:00,22.61,22.64,22.61,22.62,78000.0,19.171,19.1965,19.171,19.1795,78000.0
2013-03-05 14:35:00,22.62,22.64,22.61,22.63,79400.0,19.1795,19.1965,19.171,19.188,79400.0
2013-03-05 14:40:00,22.63,22.63,22.61,22.61,80600.0,19.188,19.188,19.171,19.171,80600.0
2013-03-05 14:45:00,22.61,22.63,22.61,22.63,55800.0,19.171,19.188,19.171,19.188,55800.0
2013-03-05 14:50:00,22.63,22.63,22.6,22.61,70800.0,19.188,19.188,19.1625,19.171,70800.0
2013-03-05 14:55:00,22.6,22.61,22.59,22.6,98600.0,19.1625,19.171,19.1541,19.1625,98600.0
2013-03-05 15:00:00,22.6,22.63,22.59,22.61,108600.0,19.1625,19.188,19.1541,19.171,108600.0
2013-03-05 15:05:00,22.61,22.62,22.6,22.61,120800.0,19.171,19.1795,19.1625,19.171,120800.0
2013-03-05 15:10:00,22.61,22.63,22.6,22.62,109800.0,19.171,19.188,19.1625,19.1795,109800.0
2013-03-05 15:15:00,22.61,22.63,22.61,22.61,64600.0,19.171,19.188,19.171,19.171,64600.0
2013-03-05 15:20:00,22.61,22.62,22.59,22.61,99600.0,19.171,19.1795,19.1541,19.171,99600.0
2013-03-05 15:25:00,22.61,22.61,22.58,22.59,100600.0,19.171,19.171,19.1456,19.1541,100600.0
2013-03-05 15:30:00,22.59,22.61,22.59,22.6,119800.0,19.1541,19.171,19.1541,19.1625,119800.0
2013-03-05 15:35:00,22.59,22.6,22.58,22.6,111600.0,19.1541,19.1625,19.1456,19.1625,111600.0
2013-03-05 15:40:00,22.6,22.61,22.59,22.6,132000.0,19.1625,19.171,19.1541,19.1625,132000.0
2013-03-05 15:45:00,22.6,22.6,22.58,22.58,144000.0,19.1625,19.1625,19.1456,19.1456,144000.0
2013-03-05 15:50:00,22.58,22.58,22.56,22.57,221000.0,19.1456,19.1456,19.1286,19.1371,221000.0
2013-03-05 15:55:00,22.57,22.6,22.57,22.6,310800.0,19.1371,19.1625,19.1371,19.1625,310800.0
2013-03-06 09:30:00,22.6,22.64,22.55,22.64,195800.0,19.1625,19.1965,19.1202,19.1965,195800.0
2013-03-06 09:35:00,22.64,22.64,22.56,22.58,130200.0,19.1965,19.1965,19.1286,19.1456,130200.0
2013-03-06 09:40:00,22.58,22.59,22.55,22.57,138200.0,19.1456,19.1541,19.1202,19.1371,138200.0
2013-03-06 09:45:00,22.56,22.61,22.56,22.61,91200.0,19.1286,19.171,19.1286,19.171,91200.0
2013-03-06 09:50:00,22.61,22.63,22.61,22.62,63800.0,19.171,19.188,19.171,19.1795,63800.0
2013-03-06 09:55:00,22.62,22.65,22.61,22.65,111400.0,19.1795,19.2049,19.171,19.2049,111400.0
2013-03-06 10:00:00,22.65,22.65,22.61,22.62,89600.0,19.2049,19.2049,19.171,19.1795,89600.0
2013-03-06 10:05:00,22.63,22.64,22.61,22.63,57800.0,19.188,19.1965,19.171,19.188,57800.0
2013-03-06 10:10:00,22.63,22.67,22.63,22.66,90600.0,19.188,19.2219,19.188,19.2134,90600.0
2013-03-06 10:15:00,22.67,22.7,22.66,22.67,82200.0,19.2219,19.2473,19.2134,19.2219,82200.0
2013-03-06 10:20:00,22.67,22.68,22.65,22.67,60600.0,19.2219,19.2304,19.2049,19.2219,60600.0
2013-03-06 10:25:00,22.68,22.68,22.65,22.68,84800.0,19.2304,19.2304,19.2049,19.2304,84800.0
2013-03-06 10:30:00,22.67,22.68,22.64,22.65,102800.0,19.2219,19.2304,19.1965,19.2049,102800.0
2013-03-06 10:35:00,22.65,22.67,22.65,22.66,87400.0,19.2049,19.2219,19.2049,19.2134,87400.0
2013-03-06 10:40:00,22.65,22.66,22.62,22.66,70400.0,19.2049,19.2134,19.1795,19.2134,70400.0
2013-03-06 10:45:00,22.67,22.68,22.64,22.64,51800.0,19.2219,19.2304,19.1965,19.1965,51800.0
2013-03-06 10:50:00,22.64,22.65,22.62,22.63,40000.0,19.1965,19.2049,19.1795,19.188,40000.0
2013-03-06 10:55:00,22.64,22.64,22.61,22.61,53800.0,19.1965,19.1965,19.171,19.171,53800.0
2013-03-06 11:00:00,22.61,22.61,22.57,22.57,89600.0,19.171,19.171,19.1371,19.1371,89600.0
2013-03-06 11:05:00,22.57,22.59,22.57,22.59,74400.0,19.1371,19.1541,19.1371,19.1541,74400.0
2013-03-06 11:10:00,22.59,22.59,22.58,22.58,108600.0,19.1541,19.1541,19.1456,19.1456,108600.0
2013-03-06 11:15:00,22.58,22.61,22.58,22.6,66600.0,19.1456,19.171,19.1456,19.1625,66600.0
2013-03-06 11:20:00,22.6,22.61,22.59,22.6,29200.0,19.1625,19.171,19.1541,19.1625,29200.0
2013-03-06 11:25:00,22.6,22.61,22.58,22.59,68800.0,19.1625,19.171,19.1456,19.1541,68800.0
2013-03-06 11:30:00,22.59,22.6,22.55,22.56,85600.0,19.1541,19.1625,19.1202,19.1286,85600.0
2013-03-06 11:35:00,22.56,22.57,22.55,22.57,70400.0,19.1286,19.1371,19.1202,19.1371,70400.0
2013-03-06 11:40:00,22.57,22.58,22.55,22.56,264200.0,19.1371,19.1456,19.1202,19.1286,264200.0
2013-03-06 11:45:00,22.55,22.58,22.55,22.57,112000.0,19.1202,19.1456,19.1202,19.1371,112000.0
2013-03-06 11:50:00,22.57,22.58,22.55,22.57,269400.0,19.1371,19.1456,19.1202,19.1371,269400.0
2013-03-06 11:55:00,22.56,22.59,22.56,22.58,90800.0,19.1286,19.1541,19.1286,19.1456,90800.0
2013-03-06 12:00:00,22.59,22.6,22.57,22.59,108400.0,19.1541,19.1625,19.1371,19.1541,108400.0
2013-03-06 12:05:00,22.59,22.59,22.53,22.54,73800.0,19.1541,19.1541,19.1032,19.1117,73800.0
2013-03-06 12:10:00,22.53,22.56,22.53,22.56,72200.0,19.1032,19.1286,19.1032,19.1286,72200.0
2013-03-06 12:15:00,22.56,22.57,22.54,22.56,64200.0,19.1286,19.1371,19.1117,19.1286,64200.0
2013-03-06 12:20:00,22.56,22.57,22.54,22.55,35800.0,19.1286,19.1371,19.1117,19.1202,35800.0
2013-03-06 12:25:00,22.55,22.55,22.53,22.54,62600.0,19.1202,19.1202,19.1032,19.1117,62600.0
2013-03-06 12:30:00,22.54,22.55,22.52,22.54,79600.0,19.1117,19.1202,19.0947,19.1117,79600.0
2013-03-06 12:35:00,22.54,22.55,22.54,22.54,112600.0,19.1117,19.1202,19.1117,19.1117,112600.0
2013-03-06 12:40:00,22.54,22.57,22.54,22.56,50600.0,19.1117,19.1371,19.1117,19.1286,50600.0
2013-03-06 12:45:00,22.56,22.56,22.54,22.56,30000.0,19.1286,19.1286,19.1117,19.1286,30000.0
2013-03-06 12:50:00,22.56,22.57,22.55,22.55,40000.0,19.1286,19.1371,19.1202,19.1202,40000.0
2013-03-06 12:55:00,22.56,22.56,22.51,22.52,52600.0,19.1286,19.1286,19.0862,19.0947,52600.0
2013-03-06 13:00:00,22.52,22.52,22.5,22.5,119000.0,19.0947,19.0947,19.0778,19.0778,119000.0
2013-03-06 13:05:00,22.5,22.53,22.5,22.52,44400.0,19.0778,19.1032,19.0778,19.0947,44400.0
2013-03-06 13:10:00,22.52,22.52,22.49,22.5,90200.0,19.0947,19.0947,19.0693,19.0778,90200.0
2013-03-06 13:15:00,22.49,22.5,22.49,22.5,120400.0,19.0693,19.0778,19.0693,19.0778,120400.0
2013-03-06 13:20:00,22.5,22.52,22.5,22.5,58000.0,19.0778,19.0947,19.0778,19.0778,58000.0
2013-03-06 13:25:00,22.5,22.53,22.5,22.53,64000.0,19.0778,19.1032,19.0778,19.1032,64000.0
2013-03-06 13:30:00,22.53,22.53,22.5,22.5,35600.0,19.1032,19.1032,19.0778,19.0778,35600.0
2013-03-06 13:35:00,22.5,22.53,22.5,22.53,69600.0,19.0778,19.1032,19.0778,19.1032,69600.0
2013-03-06 13:40:00,22.53,22.53,22.52,22.52,52800.0,19.1032,19.1032,19.0947,19.0947,52800.0
2013-03-06 13:45:00,22.52,22.53,22.51,22.51,62200.0,19.0947,19.1032,19.0862,19.0862,62200.0
2013-03-06 13:50:00,22.5,22.52,22.5,22.52,47000.0,19.0778,19.0947,19.0778,19.0947,47000.0
2013-03-06 13:55:00,22.52,22.52,22.5,22.52,49200.0,19.0947,19.0947,19.0778,19.0947,49200.0
2013-03-06 14:00:00,22.52,22.53,22.52,22.53,95200.0,19.0947,19.1032,19.0947,19.1032,95200.0
2013-03-06 14:05:00,22.52,22.53,22.5,22.52,63800.0,19.0947,19.1032,19.0778,19.0947,63800.0
2013-03-06 14:10:00,22.52,22.52,22.5,22.5,94600.0,19.0947,19.0947,19.0778,19.0778,94600.0
2013-03-06 14:15:00,22.5,22.52,22.5,22.5,76800.0,19.0778,19.0947,19.0778,19.0778,76800.0
2013-03-06 14:20:00,22.5,22.52,22.5,22.52,63200.0,19.0778,19.0947,19.0778,19.0947,63200.0
2013-03-06 14:25:00,22.51,22.52,22.5,22.5,41800.0,19.0862,19.0947,19.0778,19.0778,41800.0
2013-03-06 14:30:00,22.5,22.53,22.5,22.52,68000.0,19.0778,19.1032,19.0778,19.0947,68000.0
2013-03-06 14:35:00,22.52,22.54,22.52,22.52,63200.0,19.0947,19.1117,19.0947,19.0947,63200.0
2013-03-06 14:40:00,22.52,22.52,22.5,22.5,38400.0,19.0947,19.0947,19.0778,19.0778,38400.0
2013-03-06 14:45:00,22.5,22.52,22.5,22.52,109200.0,19.0778,19.0947,19.0778,19.0947,109200.0
2013-03-06 14:50:00,22.52,22.52,22.5,22.5,62800.0,19.0947,19.0947,19.0778,19.0778,62800.0
2013-03-06 14:55:00,22.51,22.51,22.5,22.5,51200.0,19.0862,19.0862,19.0778,19.0778,51200.0
2013-03-06 15:00:00,22.5,22.52,22.5,22.5,174000.0,19.0778,19.0947,19.0778,19.0778,174000.0
2013-03-06 15:05:00,22.51,22.51,22.5,22.5,106000.0,19.0862,19.0862,19.0778,19.0778,106000.0
2013-03-06 15:10:00,22.5,22.53,22.5,22.5,76600.0,19.0778,19.1032,19.0778,19.0778,76600.0
2013-03-06 15:15:00,22.5,22.52,22.5,22.5,59200.0,19.0778,19.0947,19.0778,19.0778,59200.0
2013-03-06 15:20:00,22.51,22.52,22.5,22.52,70400.0,19.0862,19.0947,19.0778,19.0947,70400.0
2013-03-06 15:25:00,22.51,22.52,22.5,22.51,85800.0,19.0862,19.0947,19.0778,19.0862,85800.0
2013-03-06 15:30:00,22.5,22.5,22.45,22.46,248200.0,19.0778,19.0778,19.0354,19.0438,248200.0
2013-03-06 15:35:00,22.46,22.46,22.43,22.46,154600.0,19.0438,19.0438,19.0184,19.0438,154600.0
2013-03-06 15:40:00,22.46,22.47,22.43,22.46,181400.0,19.0438,19.0523,19.0184,19.0438,181400.0
2013-03-06 15:45:00,22.47,22.47,22.46,22.46,161400.0,19.0523,19.0523,19.0438,19.0438,161400.0
2013-03-06 15:50:00,22.46,22.47,22.45,22.45,285200.0,19.0438,19.0523,19.0354,19.0354,285200.0
2013-03-06 15:55:00,22.45,22.48,22.45,22.48,463000.0,19.0354,19.0608,19.0354,19.0608,463000.0
2013-03-07 09:30:00,22.56,22.63,22.51,22.59,437600.0,19.1286,19.188,19.0862,19.1541,437600.0
2013-03-07 09:35:00,22.57,22.57,22.48,22.5,123800.0,19.1371,19.1371,19.0608,19.0778,123800.0
2013-03-07 09:40:00,22.5,22.54,22.47,22.54,144200.0,19.0778,19.1117,19.0523,19.1117,144200.0
2013-03-07 09:45:00,22.54,22.56,22.51,22.55,73000.0,19.1117,19.1286,19.0862,19.1202,73000.0
2013-03-07 09:50:00,22.55,22.56,22.51,22.53,85600.0,19.1202,19.1286,19.0862,19.1032,85600.0
2013-03-07 09:55:00,22.53,22.55,22.5,22.52,108800.0,19.1032,19.1202,19.0778,19.0947,108800.0
2013-03-07 10:00:00,22.52,22.52,22.47,22.47,96800.0,19.0947,19.0947,19.0523,19.0523,96800.0
2013-03-07 10:05:00,22.47,22.5,22.43,22.48,122600.0,19.0523,19.0778,19.0184,19.0608,122600.0
2013-03-07 10:10:00,22.49,22.51,22.48,22.5,79800.0,19.0693,19.0862,19.0608,19.0778,79800.0
2013-03-07 10:15:00,22.49,22.49,22.46,22.47,100000.0,19.0693,19.0693,19.0438,19.0523,100000.0
2013-03-07 10:20:00,22.47,22.49,22.47,22.47,126400.0,19.0523,19.0693,19.0523,19.0523,126400.0
2013-03-07 10:25:00,22.46,22.48,22.43,22.47,96400.0,19.0438,19.0608,19.0184,19.0523,96400.0
2013-03-07 10:30:00,22.47,22.48,22.42,22.45,109400.0,19.0523,19.0608,19.0099,19.0354,109400.0
2013-03-07 10:35:00,22.45,22.45,22.38,22.38,164400.0,19.0354,19.0354,18.976,18.976,164400.0
2013-03-07 10:40:00,22.38,22.4,22.34,22.39,152000.0,18.976,18.993,18.9421,18.9845,152000.0
2013-03-07 10:45:00,22.39,22.4,22.37,22.39,181200.0,18.9845,18.993,18.9675,18.9845,181200.0
2013-03-07 10:50:00,22.38,22.38,22.32,22.32,332800.0,18.976,18.976,18.9251,18.9251,332800.0
2013-03-07 10:55:00,22.31,22.36,22.3,22.36,304400.0,18.9167,18.9591,18.9082,18.9591,304400.0
2013-03-07 11:00:00,22.36,22.38,22.33,22.38,196400.0,18.9591,18.976,18.9336,18.976,196400.0
2013-03-07 11:05:00,22.38,22.39,22.36,22.38,110800.0,18.976,18.9845,18.9591,18.976,110800.0
2013-03-07 11:10:00,22.38,22.4,22.35,22.39,91200.0,18.976,18.993,18.9506,18.9845,91200.0
2013-03-07 11:15:00,22.39,22.41,22.35,22.37,106200.0,18.9845,19.0014,18.9506,18.9675,106200.0
2013-03-07 11:20:00,22.37,22.41,22.36,22.41,206600.0,18.9675,19.0014,18.9591,19.0014,206600.0
2013-03-07 11:25:00,22.41,22.43,22.41,22.43,61200.0,19.0014,19.0184,19.0014,19.0184,61200.0
2013-03-07 11:30:00,22.43,22.45,22.42,22.45,95600.0,19.0184,19.0354,19.0099,19.0354,95600.0
2013-03-07 11:35:00,22.45,22.45,22.41,22.42,79000.0,19.0354,19.0354,19.0014,19.0099,79000.0
2013-03-07 11:40:00,22.41,22.43,22.41,22.43,47400.0,19.0014,19.0184,19.0014,19.0184,47400.0
2013-03-07 11:45:00,22.43,22.44,22.42,22.43,65600.0,19.0184,19.0269,19.0099,19.0184,65600.0
2013-03-07 11:50:00,22.43,22.44,22.42,22.43,95600.0,19.0184,19.0269,19.0099,19.0184,95600.0
2013-03-07 11:55:00,22.43,22.46,22.42,22.42,90800.0,19.0184,19.0438,19.0099,19.0099,90800.0
2013-03-07 12:00:00,22.43,22.43,22.4,22.4,49400.0,19.0184,19.0184,18.993,18.993,49400.0
2013-03-07 12:05:00,22.4,22.4,22.37,22.38,62200.0,18.993,18.993,18.9675,18.976,62200.0
2013-03-07 12:10:00,22.39,22.39,22.36,22.38,78400.0,18.9845,18.9845,18.9591,18.976,78400.0
2013-03-07 12:15:00,22.38,22.4,22.37,22.4,56600.0,18.976,18.993,18.9675,18.993,56600.0
2013-03-07 12:20:00,22.4,22.41,22.4,22.41,67000.0,18.993,19.0014,18.993,19.0014,67000.0
2013-03-07 12:25:00,22.41,22.44,22.41,22.43,68800.0,19.0014,19.0269,19.0014,19.0184,68800.0
2013-03-07 12:30:00,22.43,22.45,22.43,22.44,42800.0,19.0184,19.0354,19.0184,19.0269,42800.0
2013-03-07 12:35:00,22.43,22.44,22.39,22.39,42800.0,19.0184,19.0269,18.9845,18.9845,42800.0
2013-03-07 12:40:00,22.39,22.39,22.38,22.38,41000.0,18.9845,18.9845,18.976,18.976,41000.0
2013-03-07 12:45:00,22.38,22.41,22.37,22.4,90800.0,18.976,19.0014,18.9675,18.993,90800.0
2013-03-07 12:50:00,22.4,22.4,22.37,22.38,34400.0,18.993,18.993,18.9675,18.976,34400.0
2013-03-07 12:55:00,22.38,22.4,22.37,22.39,82600.0,18.976,18.993,18.9675,18.9845,82600.0
2013-03-07 13:00:00,22.39,22.41,22.38,22.41,84800.0,18.9845,19.0014,18.976,19.0014,84800.0
2013-03-07 13:05:00,22.41,22.41,22.38,22.38,52000.0,19.0014,19.0014,18.976,18.976,52000.0
2013-03-07 13:10:00,22.38,22.39,22.36,22.36,78600.0,18.976,18.9845,18.9591,18.9591,78600.0
2013-03-07 13:15:00,22.37,22.37,22.36,22.36,42800.0,18.9675,18.9675,18.9591,18.9591,42800.0
2013-03-07 13:20:00,22.36,22.36,22.32,22.32,101600.0,18.9591,18.9591,18.9251,18.9251,101600.0
2013-03-07 13:25:00,22.32,22.33,22.3,22.33,100800.0,18.9251,18.9336,18.9082,18.9336,100800.0
2013-03-07 13:30:00,22.33,22.33,22.3,22.3,87600.0,18.9336,18.9336,18.9082,18.9082,87600.0
2013-03-07 13:35:00,22.3,22.31,22.28,22.3,226000.0,18.9082,18.9167,18.8912,18.9082,226000.0
2013-03-07 13:40:00,22.3,22.32,22.29,22.29,221000.0,18.9082,18.9251,18.8997,18.8997,221000.0
2013-03-07 13:45:00,22.3,22.33,22.29,22.33,78800.0,18.9082,18.9336,18.8997,18.9336,78800.0
2013-03-07 13:50:00,22.32,22.33,22.31,22.32,46200.0,18.9251,18.9336,18.9167,18.9251,46200.0
2013-03-07 13:55:00,22.33,22.33,22.32,22.33,45600.0,18.9336,18.9336,18.9251,18.9336,45600.0
2013-03-07 14:00:00,22.33,22.34,22.31,22.34,83200.0,18.9336,18.9421,18.9167,18.9421,83200.0
2013-03-07 14:05:00,22.34,22.35,22.32,22.33,67000.0,18.9421,18.9506,18.9251,18.9336,67000.0
2013-03-07 14:10:00,22.33,22.34,22.32,22.33,57600.0,18.9336,18.9421,18.9251,18.9336,57600.0
2013-03-07 14:15:00,22.32,22.34,22.32,22.33,35200.0,18.9251,18.9421,18.9251,18.9336,35200.0
2013-03-07 14:20:00,22.34,22.34,22.32,22.32,30200.0,18.9421,18.9421,18.9251,18.9251,30200.0
2013-03-07 14:25:00,22.32,22.35,22.32,22.33,61400.0,18.9251,18.9506,18.9251,18.9336,61400.0
2013-03-07 14:30:00,22.34,22.35,22.33,22.34,55600.0,18.9421,18.9506,18.9336,18.9421,55600.0
2013-03-07 14:35:00,22.34,22.34,22.32,22.32,69200.0,18.9421,18.9421,18.9251,18.9251,69200.0
2013-03-07 14:40:00,22.32,22.33,22.31,22.31,61600.0,18.9251,18.9336,18.9167,18.9167,61600.0
2013-03-07 14:45:00,22.31,22.33,22.3,22.32,61400.0,18.9167,18.9336,18.9082,18.9251,61400.0
2013-03-07 14:50:00,22.32,22.33,22.31,22.32,50200.0,18.9251,18.9336,18.9167,18.9251,50200.0
2013-03-07 14:55:00,22.33,22.35,22.32,22.32,82200.0,18.9336,18.9506,18.9251,18.9251,82200.0
2013-03-07 15:00:00,22.32,22.33,22.31,22.33,77000.0,18.9251,18.9336,18.9167,18.9336,77000.0
2013-03-07 15:05:00,22.32,22.34,22.32,22.33,133800.0,18.9251,18.9421,18.9251,18.9336,133800.0
2013-03-07 15:10:00,22.33,22.35,22.33,22.35,81000.0,18.9336,18.9506,18.9336,18.9506,81000.0
2013-03-07 15:15:00,22.35,22.35,22.31,22.33,96800.0,18.9506,18.9506,18.9167,18.9336,96800.0
2013-03-07 15:20:00,22.33,22.33,22.3,22.3,73600.0,18.9336,18.9336,18.9082,18.9082,73600.0
2013-03-07 15:25:00,22.3,22.32,22.3,22.32,110800.0,18.9082,18.9251,18.9082,18.9251,110800.0
2013-03-07 15:30:00,22.32,22.33,22.31,22.32,107000.0,18.9251,18.9336,18.9167,18.9251,107000.0
2013-03-07 15:35:00,22.32,22.34,22.32,22.34,64000.0,18.9251,18.9421,18.9251,18.9421,64000.0
2013-03-07 15:40:00,22.34,22.34,22.3,22.31,149400.0,18.9421,18.9421,18.9082,18.9167,149400.0
2013-03-07 15:45:00,22.3,22.31,22.29,22.31,154000.0,18.9082,18.9167,18.8997,18.9167,154000.0
2013-03-07 15:50:00,22.31,22.31,22.3,22.3,171200.0,18.9167,18.9167,18.9082,18.9082,171200.0
2013-03-07 15:55:00,22.3,22.33,22.3,22.32,237600.0,18.9082,18.9336,18.9082,18.9251,237600.0
2013-03-08 09:30:00,22.39,22.5,22.38,22.43,156800.0,18.9845,19.0778,18.976,19.0184,156800.0
2013-03-08 09:35:00,22.44,22.45,22.36,22.38,90000.0,19.0269,19.0354,18.9591,18.976,90000.0
2013-03-08 09:40:00,22.38,22.42,22.38,22.41,119200.0,18.976,19.0099,18.976,19.0014,119200.0
2013-03-08 09:45:00,22.4,22.4,22.33,22.36,140400.0,18.993,18.993,18.9336,18.9591,140400.0
2013-03-08 09:50:00,22.36,22.38,22.31,22.31,88600.0,18.9591,18.976,18.9167,18.9167,88600.0
2013-03-08 09:55:00,22.31,22.33,22.29,22.31,96800.0,18.9167,18.9336,18.8997,18.9167,96800.0
2013-03-08 10:00:00,22.3,22.33,22.28,22.32,123600.0,18.9082,18.9336,18.8912,18.9251,123600.0
2013-03-08 10:05:00,22.32,22.33,22.28,22.32,183200.0,18.9251,18.9336,18.8912,18.9251,183200.0
2013-03-08 10:10:00,22.33,22.33,22.28,22.28,100600.0,18.9336,18.9336,18.8912,18.8912,100600.0
2013-03-08 10:15:00,22.29,22.3,22.27,22.3,93800.0,18.8997,18.9082,18.8827,18.9082,93800.0
2013-03-08 10:20:00,22.3,22.31,22.29,22.31,134600.0,18.9082,18.9167,18.8997,18.9167,134600.0
2013-03-08 10:25:00,22.31,22.34,22.3,22.33,99600.0,18.9167,18.9421,18.9082,18.9336,99600.0
2013-03-08 10:30:00,22.33,22.36,22.33,22.36,91800.0,18.9336,18.9591,18.9336,18.9591,91800.0
2013-03-08 10:35:00,22.36,22.36,22.33,22.36,59200.0,18.9591,18.9591,18.9336,18.9591,59200.0
2013-03-08 10:40:00,22.36,22.4,22.36,22.38,86800.0,18.9591,18.993,18.9591,18.976,86800.0
2013-03-08 10:45:00,22.38,22.39,22.35,22.36,68200.0,18.976,18.9845,18.9506,18.9591,68200.0
2013-03-08 10:50:00,22.36,22.39,22.36,22.37,52800.0,18.9591,18.9845,18.9591,18.9675,52800.0
2013-03-08 10:55:00,22.36,22.37,22.33,22.34,50200.0,18.9591,18.9675,18.9336,18.9421,50200.0
2013-03-08 11:00:00,22.34,22.35,22.32,22.35,46600.0,18.9421,18.9506,18.9251,18.9506,46600.0
2013-03-08 11:05:00,22.35,22.39,22.34,22.39,33000.0,18.9506,18.9845,18.9421,18.9845,33000.0
2013-03-08 11:10:00,22.39,22.4,22.36,22.38,87400.0,18.9845,18.993,18.9591,18.976,87400.0
2013-03-08 11:15:00,22.38,22.39,22.36,22.39,74200.0,18.976,18.9845,18.9591,18.9845,74200.0
2013-03-08 11:20:00,22.39,22.4,22.38,22.4,36400.0,18.9845,18.993,18.976,18.993,36400.0
2013-03-08 11:25:00,22.4,22.41,22.38,22.38,72000.0,18.993,19.0014,18.976,18.976,72000.0
2013-03-08 11:30:00,22.39,22.42,22.39,22.42,59200.0,18.9845,19.0099,18.9845,19.0099,59200.0
2013-03-08 11:35:00,22.41,22.41,22.37,22.38,64600.0,19.0014,19.0014,18.9675,18.976,64600.0
2013-03-08 11:40:00,22.38,22.39,22.36,22.36,89800.0,18.976,18.9845,18.9591,18.9591,89800.0
2013-03-08 11:45:00,22.36,22.39,22.36,22.38,65600.0,18.9591,18.9845,18.9591,18.976,65600.0
2013-03-08 11:50:00,22.38,22.39,22.36,22.38,65200.0,18.976,18.9845,18.9591,18.976,65200.0
2013-03-08 11:55:00,22.37,22.38,22.35,22.38,56800.0,18.9675,18.976,18.9506,18.976,56800.0
2013-03-08 12:00:00,22.38,22.41,22.37,22.41,84000.0,18.976,19.0014,18.9675,19.0014,84000.0
2013-03-08 12:05:00,22.41,22.42,22.4,22.41,50600.0,19.0014,19.0099,18.993,19.0014,50600.0
2013-03-08 12:10:00,22.41,22.41,22.38,22.4,77400.0,19.0014,19.0014,18.976,18.993,77400.0
2013-03-08 12:15:00,22.4,22.4,22.39,22.39,38800.0,18.993,18.993,18.9845,18.9845,38800.0
2013-03-08 12:20:00,22.4,22.41,22.39,22.4,47000.0,18.993,19.0014,18.9845,18.993,47000.0
2013-03-08 12:25:00,22.4,22.41,22.37,22.38,48800.0,18.993,19.0014,18.9675,18.976,48800.0
2013-03-08 12:30:00,22.38,22.38,22.36,22.36,32600.0,18.976,18.976,18.9591,18.9591,32600.0
2013-03-08 12:35:00,22.36,22.36,22.35,22.36,44000.0,18.9591,18.9591,18.9506,18.9591,44000.0
2013-03-08 12:40:00,22.36,22.38,22.36,22.38,50600.0,18.9591,18.976,18.9591,18.976,50600.0
2013-03-08 12:45:00,22.38,22.38,22.35,22.36,51400.0,18.976,18.976,18.9506,18.9591,51400.0
2013-03-08 12:50:00,22.36,22.38,22.36,22.37,33200.0,18.9591,18.976,18.9591,18.9675,33200.0
2013-03-08 12:55:00,22.36,22.38,22.36,22.37,24800.0,18.9591,18.976,18.9591,18.9675,24800.0
2013-03-08 13:00:00,22.37,22.38,22.36,22.36,57000.0,18.9675,18.976,18.9591,18.9591,57000.0
2013-03-08 13:05:00,22.36,22.38,22.36,22.38,30400.0,18.9591,18.976,18.9591,18.976,30400.0
2013-03-08 13:10:00,22.37,22.39,22.37,22.38,34800.0,18.9675,18.9845,18.9675,18.976,34800.0
2013-03-08 13:15:00,22.38,22.4,22.38,22.38,87600.0,18.976,18.993,18.976,18.976,87600.0
2013-03-08 13:20:00,22.38,22.39,22.37,22.37,56800.0,18.976,18.9845,18.9675,18.9675,56800.0
2013-03-08 13:25:00,22.38,22.38,22.35,22.36,54600.0,18.976,18.976,18.9506,18.9591,54600.0
2013-03-08 13:30:00,22.36,22.38,22.36,22.38,29200.0,18.9591,18.976,18.9591,18.976,29200.0
2013-03-08 13:35:00,22.38,22.4,22.38,22.4,46400.0,18.976,18.993,18.976,18.993,46400.0
2013-03-08 13:40:00,22.4,22.4,22.36,22.38,47600.0,18.993,18.993,18.9591,18.976,47600.0
2013-03-08 13:45:00,22.38,22.39,22.38,22.39,40000.0,18.976,18.9845,18.976,18.9845,40000.0
2013-03-08 13:50:00,22.39,22.39,22.38,22.38,24600.0,18.9845,18.9845,18.976,18.976,24600.0
2013-03-08 13:55:00,22.38,22.39,22.38,22.38,62200.0,18.976,18.9845,18.976,18.976,62200.0
2013-03-08 14:00:00,22.38,22.4,22.38,22.4,54000.0,18.976,18.993,18.976,18.993,54000.0
2013-03-08 14:05:00,22.39,22.4,22.38,22.39,33800.0,18.9845,18.993,18.976,18.9845,33800.0
2013-03-08 14:10:00,22.39,22.39,22.36,22.39,59000.0,18.9845,18.9845,18.9591,18.9845,59000.0
2013-03-08 14:15:00,22.39,22.41,22.39,22.4,57400.0,18.9845,19.0014,18.9845,18.993,57400.0
2013-03-08 14:20:00,22.4,22.41,22.39,22.4,64400.0,18.993,19.0014,18.9845,18.993,64400.0
2013-03-08 14:25:00,22.4,22.41,22.39,22.4,35800.0,18.993,19.0014,18.9845,18.993,35800.0
2013-03-08 14:30:00,22.39,22.41,22.39,22.4,27200.0,18.9845,19.0014,18.9845,18.993,27200.0
2013-03-08 14:35:00,22.41,22.41,22.39,22.41,84400.0,19.0014,19.0014,18.9845,19.0014,84400.0
2013-03-08 14:40:00,22.42,22.43,22.41,22.42,59200.0,19.0099,19.0184,19.0014,19.0099,59200.0
2013-03-08 14:45:00,22.42,22.43,22.42,22.42,50600.0,19.0099,19.0184,19.0099,19.0099,50600.0
2013-03-08 14:50:00,22.42,22.43,22.42,22.42,56600.0,19.0099,19.0184,19.0099,19.0099,56600.0
2013-03-08 14:55:00,22.43,22.43,22.41,22.43,72000.0,19.0184,19.0184,19.0014,19.0184,72000.0
2013-03-08 15:00:00,22.43,22.43,22.42,22.43,81000.0,19.0184,19.0184,19.0099,19.0184,81000.0
2013-03-08 15:05:00,22.43,22.43,22.42,22.43,170800.0,19.0184,19.0184,19.0099,19.0184,170800.0
2013-03-08 15:10:00,22.43,22.43,22.42,22.43,116200.0,19.0184,19.0184,19.0099,19.0184,116200.0
2013-03-08 15:15:00,22.43,22.43,22.42,22.43,75000.0,19.0184,19.0184,19.0099,19.0184,75000.0
2013-03-08 15:20:00,22.43,22.45,22.43,22.45,47000.0,19.0184,19.0354,19.0184,19.0354,47000.0
2013-03-08 15:25:00,22.44,22.45,22.43,22.43,106600.0,19.0269,19.0354,19.0184,19.0184,106600.0
2013-03-08 15:30:00,22.43,22.44,22.42,22.44,103600.0,19.0184,19.0269,19.0099,19.0269,103600.0
2013-03-08 15:35:00,22.43,22.44,22.42,22.44,90200.0,19.0184,19.0269,19.0099,19.0269,90200.0
2013-03-08 15:40:00,22.43,22.46,22.43,22.46,119800.0,19.0184,19.0438,19.0184,19.0438,119800.0
2013-03-08 15:45:00,22.46,22.46,22.45,22.45,108200.0,19.0438,19.0438,19.0354,19.0354,108200.0
2013-03-08 15:50:00,22.46,22.47,22.45,22.45,191800.0,19.0438,19.0523,19.0354,19.0354,191800.0
2013-03-08 15:55:00,22.46,22.47,22.43,22.45,409400.0,19.0438,19.0523,19.0184,19.0354,409400.0
2013-03-11 09:30:00,22.44,22.5,22.44,22.47,117600.0,19.0269,19.0778,19.0269,19.0523,117600.0
2013-03-11 09:35:00,22.46,22.49,22.46,22.49,49600.0,19.0438,19.0693,19.0438,19.0693,49600.0
2013-03-11 09:40:00,22.49,22.5,22.48,22.49,67000.0,19.0693,19.0778,19.0608,19.0693,67000.0
2013-03-11 09:45:00,22.49,22.49,22.47,22.48,57000.0,19.0693,19.0693,19.0523,19.0608,57000.0
2013-03-11 09:50:00,22.48,22.49,22.46,22.47,116000.0,19.0608,19.0693,19.0438,19.0523,116000.0
2013-03-11 09:55:00,22.47,22.48,22.44,22.45,68000.0,19.0523,19.0608,19.0269,19.0354,68000.0
2013-03-11 10:00:00,22.45,22.47,22.43,22.45,51600.0,19.0354,19.0523,19.0184,19.0354,51600.0
2013-03-11 10:05:00,22.45,22.46,22.44,22.45,43000.0,19.0354,19.0438,19.0269,19.0354,43000.0
2013-03-11 10:10:00,22.46,22.46,22.43,22.46,40600.0,19.0438,19.0438,19.0184,19.0438,40600.0
2013-03-11 10:15:00,22.46,22.48,22.46,22.48,50400.0,19.0438,19.0608,19.0438,19.0608,50400.0
2013-03-11 10:20:00,22.48,22.48,22.47,22.48,39400.0,19.0608,19.0608,19.0523,19.0608,39400.0
2013-03-11 10:25:00,22.48,22.48,22.46,22.47,42800.0,19.0608,19.0608,19.0438,19.0523,42800.0
2013-03-11 10:30:00,22.47,22.49,22.47,22.48,71800.0,19.0523,19.0693,19.0523,19.0608,71800.0
2013-03-11 10:35:00,22.48,22.49,22.47,22.49,106800.0,19.0608,19.0693,19.0523,19.0693,106800.0
2013-03-11 10:40:00,22.49,22.49,22.48,22.49,89800.0,19.0693,19.0693,19.0608,19.0693,89800.0
2013-03-11 10:45:00,22.49,22.5,22.48,22.48,67000.0,19.0693,19.0778,19.0608,19.0608,67000.0
2013-03-11 10:50:00,22.48,22.48,22.46,22.47,98400.0,19.0608,19.0608,19.0438,19.0523,98400.0
2013-03-11 10:55:00,22.48,22.5,22.47,22.49,91000.0,19.0608,19.0778,19.0523,19.0693,91000.0
2013-03-11 11:00:00,22.48,22.48,22.47,22.47,89200.0,19.0608,19.0608,19.0523,19.0523,89200.0
2013-03-11 11:05:00,22.48,22.48,22.46,22.46,49000.0,19.0608,19.0608,19.0438,19.0438,49000.0
2013-03-11 11:10:00,22.46,22.47,22.46,22.47,41200.0,19.0438,19.0523,19.0438,19.0523,41200.0
2013-03-11 11:15:00,22.46,22.48,22.46,22.47,52200.0,19.0438,19.0608,19.0438,19.0523,52200.0
2013-03-11 11:20:00,22.47,22.48,22.45,22.46,72800.0,19.0523,19.0608,19.0354,19.0438,72800.0
2013-03-11 11:25:00,22.46,22.47,22.45,22.47,31800.0,19.0438,19.0523,19.0354,19.0523,31800.0
2013-03-11 11:30:00,22.47,22.48,22.46,22.47,59600.0,19.0523,19.0608,19.0438,19.0523,59600.0
2013-03-11 11:35:00,22.47,22.48,22.46,22.47,51200.0,19.0523,19.0608,19.0438,19.0523,51200.0
2013-03-11 11:40:00,22.47,22.48,22.47,22.48,58400.0,19.0523,19.0608,19.0523,19.0608,58400.0
2013-03-11 11:45:00,22.47,22.48,22.47,22.47,30200.0,19.0523,19.0608,19.0523,19.0523,30200.0
2013-03-11 11:50:00,22.47,22.48,22.47,22.47,74400.0,19.0523,19.0608,19.0523,19.0523,74400.0
2013-03-11 11:55:00,22.47,22.48,22.46,22.47,44800.0,19.0523,19.0608,19.0438,19.0523,44800.0
2013-03-11 12:00:00,22.47,22.48,22.47,22.47,46200.0,19.0523,19.0608,19.0523,19.0523,46200.0
2013-03-11 12:05:00,22.47,22.48,22.46,22.47,79200.0,19.0523,19.0608,19.0438,19.0523,79200.0
2013-03-11 12:10:00,22.47,22.48,22.46,22.47,31800.0,19.0523,19.0608,19.0438,19.0523,31800.0
2013-03-11 12:15:00,22.47,22.48,22.46,22.46,43800.0,19.0523,19.0608,19.0438,19.0438,43800.0
2013-03-11 12:20:00,22.46,22.47,22.45,22.45,39400.0,19.0438,19.0523,19.0354,19.0354,39400.0
2013-03-11 12:25:00,22.45,22.45,22.43,22.44,41200.0,19.0354,19.0354,19.0184,19.0269,41200.0
2013-03-11 12:30:00,22.44,22.45,22.43,22.44,50400.0,19.0269,19.0354,19.0184,19.0269,50400.0
2013-03-11 12:35:00,22.44,22.46,22.44,22.45,75400.0,19.0269,19.0438,19.0269,19.0354,75400.0
2013-03-11 12:40:00,22.45,22.46,22.45,22.46,14400.0,19.0354,19.0438,19.0354,19.0438,14400.0
2013-03-11 12:45:00,22.46,22.46,22.45,22.45,49800.0,19.0438,19.0438,19.0354,19.0354,49800.0
2013-03-11 12:50:00,22.45,22.46,22.45,22.46,46400.0,19.0354,19.0438,19.0354,19.0438,46400.0
2013-03-11 12:55:00,22.45,22.46,22.45,22.46,68200.0,19.0354,19.0438,19.0354,19.0438,68200.0
2013-03-11 13:00:00,22.47,22.47,22.46,22.47,59000.0,19.0523,19.0523,19.0438,19.0523,59000.0
2013-03-11 13:05:00,22.47,22.48,22.47,22.48,51400.0,19.0523,19.0608,19.0523,19.0608,51400.0
2013-03-11 13:10:00,22.48,22.48,22.46,22.46,62600.0,19.0608,19.0608,19.0438,19.0438,62600.0
2013-03-11 13:15:00,22.47,22.47,22.46,22.46,29200.0,19.0523,19.0523,19.0438,19.0438,29200.0
2013-03-11 13:20:00,22.46,22.47,22.45,22.45,44800.0,19.0438,19.0523,19.0354,19.0354,44800.0
2013-03-11 13:25:00,22.45,22.47,22.45,22.47,51200.0,19.0354,19.0523,19.0354,19.0523,51200.0
2013-03-11 13:30:00,22.47,22.47,22.46,22.46,16200.0,19.0523,19.0523,19.0438,19.0438,16200.0
2013-03-11 13:35:00,22.46,22.46,22.45,22.46,38400.0,19.0438,19.0438,19.0354,19.0438,38400.0
2013-03-11 13:40:00,22.46,22.47,22.45,22.45,38400.0,19.0438,19.0523,19.0354,19.0354,38400.0
2013-03-11 13:45:00,22.45,22.46,22.45,22.46,39400.0,19.0354,19.0438,19.0354,19.0438,39400.0
2013-03-11 13:50:00,22.46,22.46,22.46,22.46,15400.0,19.0438,19.0438,19.0438,19.0438,15400.0
2013-03-11 13:55:00,22.46,22.47,22.46,22.46,46800.0,19.0438,19.0523,19.0438,19.0438,46800.0
2013-03-11 14:00:00,22.47,22.47,22.45,22.46,44200.0,19.0523,19.0523,19.0354,19.0438,44200.0
2013-03-11 14:05:00,22.46,22.46,22.45,22.46,69200.0,19.0438,19.0438,19.0354,19.0438,69200.0
2013-03-11 14:10:00,22.46,22.46,22.45,22.46,52400.0,19.0438,19.0438,19.0354,19.0438,52400.0
2013-03-11 14:15:00,22.46,22.46,22.43,22.43,23800.0,19.0438,19.0438,19.0184,19.0184,23800.0
2013-03-11 14:20:00,22.43,22.45,22.43,22.45,75600.0,19.0184,19.0354,19.0184,19.0354,75600.0
2013-03-11 14:25:00,22.45,22.45,22.45,22.45,17600.0,19.0354,19.0354,19.0354,19.0354,17600.0
2013-03-11 14:30:00,22.45,22.45,22.43,22.43,71600.0,19.0354,19.0354,19.0184,19.0184,71600.0
2013-03-11 14:35:00,22.43,22.45,22.43,22.43,68000.0,19.0184,19.0354,19.0184,19.0184,68000.0
2013-03-11 14:40:00,22.44,22.45,22.43,22.44,70200.0,19.0269,19.0354,19.0184,19.0269,70200.0
2013-03-11 14:45:00,22.44,22.45,22.43,22.44,50200.0,19.0269,19.0354,19.0184,19.0269,50200.0
2013-03-11 14:50:00,22.43,22.44,22.43,22.43,44000.0,19.0184,19.0269,19.0184,19.0184,44000.0
2013-03-11 14:55:00,22.43,22.43,22.42,22.42,74200.0,19.0184,19.0184,19.0099,19.0099,74200.0
2013-03-11 15:00:00,22.43,22.43,22.42,22.42,115800.0,19.0184,19.0184,19.0099,19.0099,115800.0
2013-03-11 15:05:00,22.42,22.43,22.4,22.4,113600.0,19.0099,19.0184,18.993,18.993,113600.0
2013-03-11 15:10:00,22.41,22.41,22.4,22.4,136000.0,19.0014,19.0014,18.993,18.993,136000.0
2013-03-11 15:15:00,22.4,22.41,22.4,22.4,87400.0,18.993,19.0014,18.993,18.993,87400.0
2013-03-11 15:20:00,22.4,22.41,22.39,22.4,76400.0,18.993,19.0014,18.9845,18.993,76400.0
2013-03-11 15:25:00,22.39,22.4,22.39,22.4,75600.0,18.9845,18.993,18.9845,18.993,75600.0
2013-03-11 15:30:00,22.4,22.4,22.39,22.39,79400.0,18.993,18.993,18.9845,18.9845,79400.0
2013-03-11 15:35:00,22.39,22.39,22.38,22.38,96600.0,18.9845,18.9845,18.976,18.976,96600.0
2013-03-11 15:40:00,22.38,22.39,22.38,22.39,55200.0,18.976,18.9845,18.976,18.9845,55200.0
2013-03-11 15:45:00,22.39,22.4,22.38,22.39,168800.0,18.9845,18.993,18.976,18.9845,168800.0
2013-03-11 15:50:00,22.39,22.4,22.38,22.39,127800.0,18.9845,18.993,18.976,18.9845,127800.0
2013-03-11 15:55:00,22.39,22.4,22.38,22.4,300800.0,18.9845,18.993,18.976,18.993,300800.0
2013-03-12 09:30:00,22.39,22.47,22.39,22.41,186600.0,18.9845,19.0523,18.9845,19.0014,186600.0
2013-03-12 09:35:00,22.41,22.43,22.39,22.41,90000.0,19.0014,19.0184,18.9845,19.0014,90000.0
2013-03-12 09:40:00,22.41,22.42,22.38,22.38,51000.0,19.0014,19.0099,18.976,18.976,51000.0
2013-03-12 09:45:00,22.38,22.38,22.29,22.3,108000.0,18.976,18.976,18.8997,18.9082,108000.0
2013-03-12 09:50:00,22.3,22.31,22.27,22.27,207800.0,18.9082,18.9167,18.8827,18.8827,207800.0
2013-03-12 09:55:00,22.27,22.3,22.27,22.29,118800.0,18.8827,18.9082,18.8827,18.8997,118800.0
2013-03-12 10:00:00,22.29,22.32,22.27,22.31,140800.0,18.8997,18.9251,18.8827,18.9167,140800.0
2013-03-12 10:05:00,22.31,22.34,22.31,22.32,108800.0,18.9167,18.9421,18.9167,18.9251,108800.0
2013-03-12 10:10:00,22.32,22.33,22.3,22.31,91400.0,18.9251,18.9336,18.9082,18.9167,91400.0
2013-03-12 10:15:00,22.31,22.35,22.31,22.31,102800.0,18.9167,18.9506,18.9167,18.9167,102800.0
2013-03-12 10:20:00,22.31,22.35,22.31,22.34,68400.0,18.9167,18.9506,18.9167,18.9421,68400.0
2013-03-12 10:25:00,22.34,22.36,22.34,22.35,88600.0,18.9421,18.9591,18.9421,18.9506,88600.0
2013-03-12 10:30:00,22.35,22.35,22.32,22.32,157800.0,18.9506,18.9506,18.9251,18.9251,157800.0
2013-03-12 10:35:00,22.32,22.32,22.3,22.31,58600.0,18.9251,18.9251,18.9082,18.9167,58600.0
2013-03-12 10:40:00,22.3,22.33,22.29,22.32,166800.0,18.9082,18.9336,18.8997,18.9251,166800.0
2013-03-12 10:45:00,22.32,22.32,22.29,22.31,155000.0,18.9251,18.9251,18.8997,18.9167,155000.0
2013-03-12 10:50:00,22.31,22.33,22.3,22.33,198000.0,18.9167,18.9336,18.9082,18.9336,198000.0
2013-03-12 10:55:00,22.33,22.34,22.31,22.34,86400.0,18.9336,18.9421,18.9167,18.9421,86400.0
2013-03-12 11:00:00,22.34,22.38,22.34,22.38,220400.0,18.9421,18.976,18.9421,18.976,220400.0
2013-03-12 11:05:00,22.38,22.39,22.36,22.36,122200.0,18.976,18.9845,18.9591,18.9591,122200.0
2013-03-12 11:10:00,22.36,22.37,22.36,22.36,82200.0,18.9591,18.9675,18.9591,18.9591,82200.0
2013-03-12 11:15:00,22.36,22.38,22.35,22.37,44800.0,18.9591,18.976,18.9506,18.9675,44800.0
2013-03-12 11:20:00,22.38,22.39,22.36,22.36,63200.0,18.976,18.9845,18.9591,18.9591,63200.0
2013-03-12 11:25:00,22.36,22.41,22.36,22.38,51800.0,18.9591,19.0014,18.9591,18.976,51800.0
2013-03-12 11:30:00,22.39,22.41,22.38,22.4,69200.0,18.9845,19.0014,18.976,18.993,69200.0
2013-03-12 11:35:00,22.4,22.41,22.37,22.39,70000.0,18.993,19.0014,18.9675,18.9845,70000.0
2013-03-12 11:40:00,22.39,22.39,22.38,22.39,87000.0,18.9845,18.9845,18.976,18.9845,87000.0
2013-03-12 11:45:00,22.39,22.39,22.36,22.38,106400.0,18.9845,18.9845,18.9591,18.976,106400.0
2013-03-12 11:50:00,22.37,22.38,22.36,22.38,52000.0,18.9675,18.976,18.9591,18.976,52000.0
2013-03-12 11:55:00,22.37,22.38,22.36,22.38,68200.0,18.9675,18.976,18.9591,18.976,68200.0
2013-03-12 12:00:00,22.38,22.39,22.38,22.39,38800.0,18.976,18.9845,18.976,18.9845,38800.0
2013-03-12 12:05:00,22.39,22.42,22.39,22.4,66600.0,18.9845,19.0099,18.9845,18.993,66600.0
2013-03-12 12:10:00,22.4,22.42,22.4,22.41,68000.0,18.993,19.0099,18.993,19.0014,68000.0
2013-03-12 12:15:00,22.41,22.42,22.4,22.41,53400.0,19.0014,19.0099,18.993,19.0014,53400.0
2013-03-12 12:20:00,22.4,22.41,22.38,22.38,90600.0,18.993,19.0014,18.976,18.976,90600.0
2013-03-12 12:25:00,22.38,22.41,22.38,22.38,66800.0,18.976,19.0014,18.976,18.976,66800.0
2013-03-12 12:30:00,22.38,22.39,22.38,22.38,48400.0,18.976,18.9845,18.976,18.976,48400.0
2013-03-12 12:35:00,22.38,22.39,22.38,22.38,52200.0,18.976,18.9845,18.976,18.976,52200.0
2013-03-12 12:40:00,22.38,22.39,22.36,22.38,74600.0,18.976,18.9845,18.9591,18.976,74600.0
2013-03-12 12:45:00,22.38,22.38,22.36,22.37,37000.0,18.976,18.976,18.9591,18.9675,37000.0
2013-03-12 12:50:00,22.37,22.39,22.37,22.39,39800.0,18.9675,18.9845,18.9675,18.9845,39800.0
2013-03-12 12:55:00,22.39,22.4,22.38,22.39,63600.0,18.9845,18.993,18.976,18.9845,63600.0
2013-03-12 13:00:00,22.39,22.4,22.37,22.37,29400.0,18.9845,18.993,18.9675,18.9675,29400.0
2013-03-12 13:05:00,22.37,22.39,22.37,22.38,38600.0,18.9675,18.9845,18.9675,18.976,38600.0
2013-03-12 13:10:00,22.38,22.38,22.36,22.37,51400.0,18.976,18.976,18.9591,18.9675,51400.0
2013-03-12 13:15:00,22.38,22.38,22.37,22.37,52800.0,18.976,18.976,18.9675,18.9675,52800.0
2013-03-12 13:20:00,22.38,22.38,22.37,22.38,33000.0,18.976,18.976,18.9675,18.976,33000.0
2013-03-12 13:25:00,22.38,22.38,22.37,22.38,42800.0,18.976,18.976,18.9675,18.976,42800.0
2013-03-12 13:30:00,22.38,22.39,22.36,22.36,43600.0,18.976,18.9845,18.9591,18.9591,43600.0
2013-03-12 13:35:00,22.36,22.37,22.36,22.36,52400.0,18.9591,18.9675,18.9591,18.9591,52400.0
2013-03-12 13:40:00,22.36,22.36,22.35,22.36,55400.0,18.9591,18.9591,18.9506,18.9591,55400.0
2013-03-12 13:45:00,22.36,22.38,22.34,22.34,56000.0,18.9591,18.976,18.9421,18.9421,56000.0
2013-03-12 13:50:00,22.35,22.35,22.33,22.33,63000.0,18.9506,18.9506,18.9336,18.9336,63000.0
2013-03-12 13:55:00,22.33,22.36,22.33,22.34,109800.0,18.9336,18.9591,18.9336,18.9421,109800.0
2013-03-12 14:00:00,22.34,22.35,22.33,22.33,47800.0,18.9421,18.9506,18.9336,18.9336,47800.0
2013-03-12 14:05:00,22.33,22.33,22.31,22.31,47000.0,18.9336,18.9336,18.9167,18.9167,47000.0
2013-03-12 14:10:00,22.31,22.31,22.3,22.3,65800.0,18.9167,18.9167,18.9082,18.9082,65800.0
2013-03-12 14:15:00,22.3,22.32,22.3,22.3,102600.0,18.9082,18.9251,18.9082,18.9082,102600.0
2013-03-12 14:20:00,22.3,22.32,22.3,22.31,65000.0,18.9082,18.9251,18.9082,18.9167,65000.0
2013-03-12 14:25:00,22.31,22.32,22.3,22.32,38200.0,18.9167,18.9251,18.9082,18.9251,38200.0
2013-03-12 14:30:00,22.32,22.32,22.3,22.31,91600.0,18.9251,18.9251,18.9082,18.9167,91600.0
2013-03-12 14:35:00,22.31,22.31,22.29,22.3,93600.0,18.9167,18.9167,18.8997,18.9082,93600.0
2013-03-12 14:40:00,22.3,22.32,22.29,22.32,41800.0,18.9082,18.9251,18.8997,18.9251,41800.0
2013-03-12 14:45:00,22.32,22.32,22.31,22.32,47000.0,18.9251,18.9251,18.9167,18.9251,47000.0
2013-03-12 14:50:00,22.32,22.33,22.31,22.33,71000.0,18.9251,18.9336,18.9167,18.9336,71000.0
2013-03-12 14:55:00,22.33,22.35,22.33,22.33,63400.0,18.9336,18.9506,18.9336,18.9336,63400.0
2013-03-12 15:00:00,22.33,22.34,22.32,22.32,76800.0,18.9336,18.9421,18.9251,18.9251,76800.0
2013-03-12 15:05:00,22.32,22.32,22.3,22.31,54600.0,18.9251,18.9251,18.9082,18.9167,54600.0
2013-03-12 15:10:00,22.31,22.32,22.3,22.32,94000.0,18.9167,18.9251,18.9082,18.9251,94000.0
2013-03-12 15:15:00,22.32,22.34,22.32,22.33,57000.0,18.9251,18.9421,18.9251,18.9336,57000.0
2013-03-12 15:20:00,22.33,22.34,22.32,22.34,83000.0,18.9336,18.9421,18.9251,18.9421,83000.0
2013-03-12 15:25:00,22.34,22.35,22.32,22.32,281200.0,18.9421,18.9506,18.9251,18.9251,281200.0
2013-03-12 15:30:00,22.32,22.33,22.32,22.33,127600.0,18.9251,18.9336,18.9251,18.9336,127600.0
2013-03-12 15:35:00,22.33,22.34,22.32,22.33,234200.0,18.9336,18.9421,18.9251,18.9336,234200.0
2013-03-12 15:40:00,22.33,22.33,22.32,22.33,224400.0,18.9336,18.9336,18.9251,18.9336,224400.0
2013-03-12 15:45:00,22.33,22.33,22.32,22.32,130600.0,18.9336,18.9336,18.9251,18.9251,130600.0
2013-03-12 15:50:00,22.32,22.32,22.31,22.31,184000.0,18.9251,18.9251,18.9167,18.9167,184000.0
2013-03-12 15:55:00,22.31,22.31,22.3,22.3,460000.0,18.9167,18.9167,18.9082,18.9082,460000.0
2013-03-13 09:30:00,22.32,22.43,22.29,22.42,182200.0,18.9251,19.0184,18.8997,19.0099,182200.0
2013-03-13 09:35:00,22.42,22.45,22.34,22.36,98600.0,19.0099,19.0354,18.9421,18.9591,98600.0
2013-03-13 09:40:00,22.36,22.38,22.32,22.37,123600.0,18.9591,18.976,18.9251,18.9675,123600.0
2013-03-13 09:45:00,22.38,22.4,22.35,22.38,66000.0,18.976,18.993,18.9506,18.976,66000.0
2013-03-13 09:50:00,22.39,22.39,22.35,22.37,50200.0,18.9845,18.9845,18.9506,18.9675,50200.0
2013-03-13 09:55:00,22.37,22.37,22.34,22.36,62400.0,18.9675,18.9675,18.9421,18.9591,62400.0
2013-03-13 10:00:00,22.36,22.38,22.34,22.37,87800.0,18.9591,18.976,18.9421,18.9675,87800.0
2013-03-13 10:05:00,22.37,22.39,22.34,22.34,83800.0,18.9675,18.9845,18.9421,18.9421,83800.0
2013-03-13 10:10:00,22.34,22.36,22.33,22.35,65800.0,18.9421,18.9591,18.9336,18.9506,65800.0
2013-03-13 10:15:00,22.35,22.4,22.33,22.39,137000.0,18.9506,18.993,18.9336,18.9845,137000.0
2013-03-13 10:20:00,22.4,22.42,22.39,22.41,188000.0,18.993,19.0099,18.9845,19.0014,188000.0
2013-03-13 10:25:00,22.41,22.43,22.4,22.42,78400.0,19.0014,19.0184,18.993,19.0099,78400.0
2013-03-13 10:30:00,22.41,22.41,22.38,22.38,71000.0,19.0014,19.0014,18.976,18.976,71000.0
2013-03-13 10:35:00,22.38,22.4,22.37,22.4,71400.0,18.976,18.993,18.9675,18.993,71400.0
2013-03-13 10:40:00,22.4,22.41,22.39,22.4,120600.0,18.993,19.0014,18.9845,18.993,120600.0
2013-03-13 10:45:00,22.4,22.4,22.38,22.4,117800.0,18.993,18.993,18.976,18.993,117800.0
2013-03-13 10:50:00,22.4,22.42,22.39,22.4,68400.0,18.993,19.0099,18.9845,18.993,68400.0
2013-03-13 10:55:00,22.4,22.41,22.38,22.41,39800.0,18.993,19.0014,18.976,19.0014,39800.0
2013-03-13 11:00:00,22.41,22.42,22.37,22.38,79800.0,19.0014,19.0099,18.9675,18.976,79800.0
2013-03-13 11:05:00,22.38,22.41,22.36,22.4,114000.0,18.976,19.0014,18.9591,18.993,114000.0
2013-03-13 11:10:00,22.4,22.42,22.4,22.4,38000.0,18.993,19.0099,18.993,18.993,38000.0
2013-03-13 11:15:00,22.4,22.43,22.4,22.42,49000.0,18.993,19.0184,18.993,19.0099,49000.0
2013-03-13 11:20:00,22.42,22.43,22.41,22.41,40000.0,19.0099,19.0184,19.0014,19.0014,40000.0
2013-03-13 11:25:00,22.41,22.42,22.4,22.41,59000.0,19.0014,19.0099,18.993,19.0014,59000.0
2013-03-13 11:30:00,22.41,22.42,22.39,22.4,58600.0,19.0014,19.0099,18.9845,18.993,58600.0
2013-03-13 11:35:00,22.4,22.41,22.39,22.4,49000.0,18.993,19.0014,18.9845,18.993,49000.0
2013-03-13 11:40:00,22.4,22.41,22.39,22.4,47000.0,18.993,19.0014,18.9845,18.993,47000.0
2013-03-13 11:45:00,22.4,22.41,22.39,22.41,67400.0,18.993,19.0014,18.9845,19.0014,67400.0
2013-03-13 11:50:00,22.4,22.42,22.4,22.42,31200.0,18.993,19.0099,18.993,19.0099,31200.0
2013-03-13 11:55:00,22.41,22.42,22.4,22.41,51400.0,19.0014,19.0099,18.993,19.0014,51400.0
2013-03-13 12:00:00,22.41,22.42,22.39,22.4,58400.0,19.0014,19.0099,18.9845,18.993,58400.0
2013-03-13 12:05:00,22.4,22.42,22.39,22.4,47800.0,18.993,19.0099,18.9845,18.993,47800.0
2013-03-13 12:10:00,22.4,22.41,22.4,22.41,73800.0,18.993,19.0014,18.993,19.0014,73800.0
2013-03-13 12:15:00,22.41,22.42,22.39,22.4,43000.0,19.0014,19.0099,18.9845,18.993,43000.0
2013-03-13 12:20:00,22.4,22.41,22.39,22.4,30000.0,18.993,19.0014,18.9845,18.993,30000.0
2013-03-13 12:25:00,22.4,22.42,22.4,22.41,41400.0,18.993,19.0099,18.993,19.0014,41400.0
2013-03-13 12:30:00,22.41,22.42,22.4,22.41,52400.0,19.0014,19.0099,18.993,19.0014,52400.0
2013-03-13 12:35:00,22.41,22.45,22.41,22.44,43800.0,19.0014,19.0354,19.0014,19.0269,43800.0
2013-03-13 12:40:00,22.44,22.45,22.43,22.43,47200.0,19.0269,19.0354,19.0184,19.0184,47200.0
2013-03-13 12:45:00,22.43,22.45,22.43,22.44,29800.0,19.0184,19.0354,19.0184,19.0269,29800.0
2013-03-13 12:50:00,22.43,22.47,22.43,22.47,31400.0,19.0184,19.0523,19.0184,19.0523,31400.0
2013-03-13 12:55:00,22.47,22.47,22.44,22.45,106200.0,19.0523,19.0523,19.0269,19.0354,106200.0
2013-03-13 13:00:00,22.46,22.46,22.45,22.46,100000.0,19.0438,19.0438,19.0354,19.0438,100000.0
2013-03-13 13:05:00,22.46,22.46,22.45,22.45,47200.0,19.0438,19.0438,19.0354,19.0354,47200.0
2013-03-13 13:10:00,22.45,22.47,22.45,22.47,118600.0,19.0354,19.0523,19.0354,19.0523,118600.0
2013-03-13 13:15:00,22.47,22.47,22.44,22.44,125400.0,19.0523,19.0523,19.0269,19.0269,125400.0
2013-03-13 13:20:00,22.44,22.45,22.43,22.43,74200.0,19.0269,19.0354,19.0184,19.0184,74200.0
2013-03-13 13:25:00,22.44,22.44,22.43,22.43,76400.0,19.0269,19.0269,19.0184,19.0184,76400.0
2013-03-13 13:30:00,22.44,22.45,22.43,22.43,58400.0,19.0269,19.0354,19.0184,19.0184,58400.0
2013-03-13 13:35:00,22.43,22.45,22.43,22.43,84000.0,19.0184,19.0354,19.0184,19.0184,84000.0
2013-03-13 13:40:00,22.43,22.47,22.43,22.47,101400.0,19.0184,19.0523,19.0184,19.0523,101400.0
2013-03-13 13:45:00,22.46,22.49,22.46,22.49,65600.0,19.0438,19.0693,19.0438,19.0693,65600.0
2013-03-13 13:50:00,22.49,22.5,22.48,22.49,77000.0,19.0693,19.0778,19.0608,19.0693,77000.0
2013-03-13 13:55:00,22.49,22.5,22.48,22.49,130000.0,19.0693,19.0778,19.0608,19.0693,130000.0
2013-03-13 14:00:00,22.49,22.5,22.48,22.5,86800.0,19.0693,19.0778,19.0608,19.0778,86800.0
2013-03-13 14:05:00,22.49,22.52,22.49,22.52,169400.0,19.0693,19.0947,19.0693,19.0947,169400.0
2013-03-13 14:10:00,22.52,22.53,22.52,22.53,101000.0,19.0947,19.1032,19.0947,19.1032,101000.0
2013-03-13 14:15:00,22.52,22.54,22.52,22.53,241600.0,19.0947,19.1117,19.0947,19.1032,241600.0
2013-03-13 14:20:00,22.53,22.53,22.51,22.52,52800.0,19.1032,19.1032,19.0862,19.0947,52800.0
2013-03-13 14:25:00,22.53,22.55,22.51,22.54,165600.0,19.1032,19.1202,19.0862,19.1117,165600.0
2013-03-13 14:30:00,22.54,22.55,22.54,22.55,71000.0,19.1117,19.1202,19.1117,19.1202,71000.0
2013-03-13 14:35:00,22.54,22.55,22.52,22.53,89400.0,19.1117,19.1202,19.0947,19.1032,89400.0
2013-03-13 14:40:00,22.53,22.53,22.51,22.52,89800.0,19.1032,19.1032,19.0862,19.0947,89800.0
2013-03-13 14:45:00,22.52,22.53,22.5,22.51,41400.0,19.0947,19.1032,19.0778,19.0862,41400.0
2013-03-13 14:50:00,22.52,22.52,22.5,22.5,54000.0,19.0947,19.0947,19.0778,19.0778,54000.0
2013-03-13 14:55:00,22.51,22.52,22.5,22.52,63200.0,19.0862,19.0947,19.0778,19.0947,63200.0
2013-03-13 15:00:00,22.52,22.54,22.51,22.51,88200.0,19.0947,19.1117,19.0862,19.0862,88200.0
2013-03-13 15:05:00,22.5,22.51,22.48,22.49,68800.0,19.0778,19.0862,19.0608,19.0693,68800.0
2013-03-13 15:10:00,22.49,22.5,22.48,22.49,72600.0,19.0693,19.0778,19.0608,19.0693,72600.0
2013-03-13 15:15:00,22.5,22.5,22.49,22.5,46600.0,19.0778,19.0778,19.0693,19.0778,46600.0
2013-03-13 15:20:00,22.5,22.51,22.5,22.51,77800.0,19.0778,19.0862,19.0778,19.0862,77800.0
2013-03-13 15:25:00,22.51,22.53,22.51,22.53,77000.0,19.0862,19.1032,19.0862,19.1032,77000.0
2013-03-13 15:30:00,22.53,22.53,22.51,22.51,86400.0,19.1032,19.1032,19.0862,19.0862,86400.0
2013-03-13 15:35:00,22.52,22.52,22.49,22.51,108800.0,19.0947,19.0947,19.0693,19.0862,108800.0
2013-03-13 15:40:00,22.51,22.53,22.5,22.51,113400.0,19.0862,19.1032,19.0778,19.0862,113400.0
2013-03-13 15:45:00,22.5,22.53,22.5,22.53,165000.0,19.0778,19.1032,19.0778,19.1032,165000.0
2013-03-13 15:50:00,22.53,22.53,22.5,22.52,292000.0,19.1032,19.1032,19.0778,19.0947,292000.0
2013-03-13 15:55:00,22.52,22.54,22.5,22.51,300200.0,19.0947,19.1117,19.0778,19.0862,300200.0
2013-03-14 09:30:00,22.53,22.58,22.52,22.55,142600.0,19.1032,19.1456,19.0947,19.1202,142600.0
2013-03-14 09:35:00,22.55,22.59,22.54,22.58,52200.0,19.1202,19.1541,19.1117,19.1456,52200.0
2013-03-14 09:40:00,22.58,22.61,22.58,22.6,66800.0,19.1456,19.171,19.1456,19.1625,66800.0
2013-03-14 09:45:00,22.61,22.65,22.59,22.65,95600.0,19.171,19.2049,19.1541,19.2049,95600.0
2013-03-14 09:50:00,22.64,22.65,22.6,22.64,78000.0,19.1965,19.2049,19.1625,19.1965,78000.0
2013-03-14 09:55:00,22.64,22.65,22.61,22.61,40600.0,19.1965,19.2049,19.171,19.171,40600.0
2013-03-14 10:00:00,22.61,22.63,22.61,22.61,55200.0,19.171,19.188,19.171,19.171,55200.0
2013-03-14 10:05:00,22.61,22.63,22.59,22.59,40000.0,19.171,19.188,19.1541,19.1541,40000.0
2013-03-14 10:10:00,22.59,22.61,22.58,22.59,40400.0,19.1541,19.171,19.1456,19.1541,40400.0
2013-03-14 10:15:00,22.59,22.59,22.57,22.58,49200.0,19.1541,19.1541,19.1371,19.1456,49200.0
2013-03-14 10:20:00,22.58,22.58,22.56,22.57,29800.0,19.1456,19.1456,19.1286,19.1371,29800.0
2013-03-14 10:25:00,22.57,22.58,22.56,22.57,59200.0,19.1371,19.1456,19.1286,19.1371,59200.0
2013-03-14 10:30:00,22.57,22.59,22.57,22.58,52600.0,19.1371,19.1541,19.1371,19.1456,52600.0
2013-03-14 10:35:00,22.58,22.6,22.57,22.59,42000.0,19.1456,19.1625,19.1371,19.1541,42000.0
2013-03-14 10:40:00,22.59,22.6,22.58,22.59,41000.0,19.1541,19.1625,19.1456,19.1541,41000.0
2013-03-14 10:45:00,22.59,22.6,22.58,22.6,44600.0,19.1541,19.1625,19.1456,19.1625,44600.0
2013-03-14 10:50:00,22.6,22.6,22.58,22.59,34400.0,19.1625,19.1625,19.1456,19.1541,34400.0
2013-03-14 10:55:00,22.59,22.6,22.58,22.6,39200.0,19.1541,19.1625,19.1456,19.1625,39200.0
2013-03-14 11:00:00,22.59,22.61,22.58,22.61,42200.0,19.1541,19.171,19.1456,19.171,42200.0
2013-03-14 11:05:00,22.61,22.62,22.59,22.6,61400.0,19.171,19.1795,19.1541,19.1625,61400.0
2013-03-14 11:10:00,22.6,22.62,22.6,22.61,43000.0,19.1625,19.1795,19.1625,19.171,43000.0
2013-03-14 11:15:00,22.61,22.63,22.6,22.62,71200.0,19.171,19.188,19.1625,19.1795,71200.0
2013-03-14 11:20:00,22.62,22.63,22.61,22.61,36800.0,19.1795,19.188,19.171,19.171,36800.0
2013-03-14 11:25:00,22.61,22.64,22.61,22.64,43400.0,19.171,19.1965,19.171,19.1965,43400.0
2013-03-14 11:30:00,22.64,22.65,22.63,22.64,57400.0,19.1965,19.2049,19.188,19.1965,57400.0
2013-03-14 11:35:00,22.64,22.65,22.64,22.65,47400.0,19.1965,19.2049,19.1965,19.2049,47400.0
2013-03-14 11:40:00,22.65,22.69,22.64,22.68,122200.0,19.2049,19.2389,19.1965,19.2304,122200.0
2013-03-14 11:45:00,22.68,22.71,22.68,22.7,73200.0,19.2304,19.2558,19.2304,19.2473,73200.0
2013-03-14 11:50:00,22.7,22.72,22.7,22.71,57200.0,19.2473,19.2643,19.2473,19.2558,57200.0
2013-03-14 11:55:00,22.71,22.71,22.68,22.7,63600.0,19.2558,19.2558,19.2304,19.2473,63600.0
2013-03-14 12:00:00,22.69,22.7,22.68,22.68,63200.0,19.2389,19.2473,19.2304,19.2304,63200.0
2013-03-14 12:05:00,22.69,22.71,22.68,22.71,83000.0,19.2389,19.2558,19.2304,19.2558,83000.0
2013-03-14 12:10:00,22.71,22.73,22.7,22.72,87000.0,19.2558,19.2728,19.2473,19.2643,87000.0
2013-03-14 12:15:00,22.72,22.74,22.71,22.73,85800.0,19.2643,19.2813,19.2558,19.2728,85800.0
2013-03-14 12:20:00,22.73,22.73,22.7,22.7,65400.0,19.2728,19.2728,19.2473,19.2473,65400.0
2013-03-14 12:25:00,22.7,22.72,22.7,22.71,54800.0,19.2473,19.2643,19.2473,19.2558,54800.0
2013-03-14 12:30:00,22.71,22.71,22.68,22.7,130600.0,19.2558,19.2558,19.2304,19.2473,130600.0
2013-03-14 12:35:00,22.7,22.7,22.68,22.68,30200.0,19.2473,19.2473,19.2304,19.2304,30200.0
2013-03-14 12:40:00,22.68,22.68,22.63,22.64,97600.0,19.2304,19.2304,19.188,19.1965,97600.0
2013-03-14 12:45:00,22.64,22.65,22.64,22.64,20800.0,19.1965,19.2049,19.1965,19.1965,20800.0
2013-03-14 12:50:00,22.63,22.65,22.63,22.65,23200.0,19.188,19.2049,19.188,19.2049,23200.0
2013-03-14 12:55:00,22.64,22.65,22.64,22.65,25400.0,19.1965,19.2049,19.1965,19.2049,25400.0
2013-03-14 13:00:00,22.65,22.68,22.64,22.68,47000.0,19.2049,19.2304,19.1965,19.2304,47000.0
2013-03-14 13:05:00,22.67,22.68,22.66,22.67,31200.0,19.2219,19.2304,19.2134,19.2219,31200.0
2013-03-14 13:10:00,22.67,22.67,22.65,22.66,22200.0,19.2219,19.2219,19.2049,19.2134,22200.0
2013-03-14 13:15:00,22.66,22.66,22.65,22.65,53600.0,19.2134,19.2134,19.2049,19.2049,53600.0
2013-03-14 13:20:00,22.65,22.65,22.63,22.64,51000.0,19.2049,19.2049,19.188,19.1965,51000.0
2013-03-14 13:25:00,22.64,22.64,22.61,22.63,31400.0,19.1965,19.1965,19.171,19.188,31400.0
2013-03-14 13:30:00,22.63,22.64,22.61,22.64,45800.0,19.188,19.1965,19.171,19.1965,45800.0
2013-03-14 13:35:00,22.64,22.65,22.63,22.65,32400.0,19.1965,19.2049,19.188,19.2049,32400.0
2013-03-14 13:40:00,22.65,22.65,22.63,22.64,18000.0,19.2049,19.2049,19.188,19.1965,18000.0
2013-03-14 13:45:00,22.64,22.65,22.63,22.65,49000.0,19.1965,19.2049,19.188,19.2049,49000.0
2013-03-14 13:50:00,22.65,22.66,22.65,22.66,59200.0,19.2049,19.2134,19.2049,19.2134,59200.0
2013-03-14 13:55:00,22.66,22.67,22.64,22.66,67800.0,19.2134,19.2219,19.1965,19.2134,67800.0
2013-03-14 14:00:00,22.66,22.66,22.64,22.65,73200.0,19.2134,19.2134,19.1965,19.2049,73200.0
2013-03-14 14:05:00,22.65,22.65,22.63,22.63,74800.0,19.2049,19.2049,19.188,19.188,74800.0
2013-03-14 14:10:00,22.63,22.64,22.62,22.62,27000.0,19.188,19.1965,19.1795,19.1795,27000.0
2013-03-14 14:15:00,22.63,22.64,22.61,22.64,34600.0,19.188,19.1965,19.171,19.1965,34600.0
2013-03-14 14:20:00,22.64,22.64,22.63,22.63,30200.0,19.1965,19.1965,19.188,19.188,30200.0
2013-03-14 14:25:00,22.63,22.64,22.63,22.64,35400.0,19.188,19.1965,19.188,19.1965,35400.0
2013-03-14 14:30:00,22.64,22.65,22.63,22.64,37400.0,19.1965,19.2049,19.188,19.1965,37400.0
2013-03-14 14:35:00,22.64,22.65,22.64,22.65,21800.0,19.1965,19.2049,19.1965,19.2049,21800.0
2013-03-14 14:40:00,22.64,22.65,22.64,22.64,17400.0,19.1965,19.2049,19.1965,19.1965,17400.0
2013-03-14 14:45:00,22.64,22.65,22.64,22.64,34400.0,19.1965,19.2049,19.1965,19.1965,34400.0
2013-03-14 14:50:00,22.64,22.65,22.63,22.64,55000.0,19.1965,19.2049,19.188,19.1965,55000.0
2013-03-14 14:55:00,22.64,22.65,22.62,22.63,50000.0,19.1965,19.2049,19.1795,19.188,50000.0
2013-03-14 15:00:00,22.63,22.64,22.61,22.63,38800.0,19.188,19.1965,19.171,19.188,38800.0
2013-03-14 15:05:00,22.64,22.64,22.61,22.61,45400.0,19.1965,19.1965,19.171,19.171,45400.0
2013-03-14 15:10:00,22.61,22.61,22.61,22.61,43800.0,19.171,19.171,19.171,19.171,43800.0
2013-03-14 15:15:00,22.61,22.63,22.61,22.61,35000.0,19.171,19.188,19.171,19.171,35000.0
2013-03-14 15:20:00,22.61,22.61,22.6,22.61,41000.0,19.171,19.171,19.1625,19.171,41000.0
2013-03-14 15:25:00,22.61,22.61,22.6,22.6,51600.0,19.171,19.171,19.1625,19.1625,51600.0
2013-03-14 15:30:00,22.6,22.61,22.6,22.6,52800.0,19.1625,19.171,19.1625,19.1625,52800.0
2013-03-14 15:35:00,22.6,22.6,22.59,22.59,49400.0,19.1625,19.1625,19.1541,19.1541,49400.0
2013-03-14 15:40:00,22.59,22.61,22.59,22.6,59600.0,19.1541,19.171,19.1541,19.1625,59600.0
2013-03-14 15:45:00,22.6,22.61,22.6,22.6,140600.0,19.1625,19.171,19.1625,19.1625,140600.0
2013-03-14 15:50:00,22.6,22.61,22.58,22.59,163400.0,19.1625,19.171,19.1456,19.1541,163400.0
2013-03-14 15:55:00,22.58,22.6,22.58,22.6,482200.0,19.1456,19.1625,19.1456,19.1625,482200.0
2013-03-15 09:30:00,22.48,22.52,22.45,22.52,1983200.0,19.0608,19.0947,19.0354,19.0947,1983200.0
2013-03-15 09:35:00,22.52,22.57,22.5,22.55,79000.0,19.0947,19.1371,19.0778,19.1202,79000.0
2013-03-15 09:40:00,22.55,22.59,22.54,22.57,100400.0,19.1202,19.1541,19.1117,19.1371,100400.0
2013-03-15 09:45:00,22.58,22.6,22.58,22.6,54400.0,19.1456,19.1625,19.1456,19.1625,54400.0
2013-03-15 09:50:00,22.6,22.61,22.57,22.58,74000.0,19.1625,19.171,19.1371,19.1456,74000.0
2013-03-15 09:55:00,22.58,22.59,22.5,22.5,74600.0,19.1456,19.1541,19.0778,19.0778,74600.0
2013-03-15 10:00:00,22.5,22.51,22.46,22.48,71200.0,19.0778,19.0862,19.0438,19.0608,71200.0
2013-03-15 10:05:00,22.49,22.5,22.45,22.46,73800.0,19.0693,19.0778,19.0354,19.0438,73800.0
2013-03-15 10:10:00,22.46,22.51,22.46,22.49,72600.0,19.0438,19.0862,19.0438,19.0693,72600.0
2013-03-15 10:15:00,22.49,22.5,22.48,22.49,42400.0,19.0693,19.0778,19.0608,19.0693,42400.0
2013-03-15 10:20:00,22.49,22.52,22.49,22.52,65200.0,19.0693,19.0947,19.0693,19.0947,65200.0
2013-03-15 10:25:00,22.52,22.53,22.5,22.51,31800.0,19.0947,19.1032,19.0778,19.0862,31800.0
2013-03-15 10:30:00,22.51,22.53,22.5,22.52,33800.0,19.0862,19.1032,19.0778,19.0947,33800.0
2013-03-15 10:35:00,22.52,22.53,22.51,22.53,63000.0,19.0947,19.1032,19.0862,19.1032,63000.0
2013-03-15 10:40:00,22.52,22.53,22.51,22.52,32800.0,19.0947,19.1032,19.0862,19.0947,32800.0
2013-03-15 10:45:00,22.52,22.53,22.49,22.49,73400.0,19.0947,19.1032,19.0693,19.0693,73400.0
2013-03-15 10:50:00,22.49,22.51,22.49,22.5,32400.0,19.0693,19.0862,19.0693,19.0778,32400.0
2013-03-15 10:55:00,22.5,22.52,22.49,22.52,54400.0,19.0778,19.0947,19.0693,19.0947,54400.0
2013-03-15 11:00:00,22.52,22.53,22.5,22.53,60000.0,19.0947,19.1032,19.0778,19.1032,60000.0
2013-03-15 11:05:00,22.54,22.54,22.52,22.53,54400.0,19.1117,19.1117,19.0947,19.1032,54400.0
2013-03-15 11:10:00,22.53,22.54,22.5,22.51,72400.0,19.1032,19.1117,19.0778,19.0862,72400.0
2013-03-15 11:15:00,22.5,22.53,22.5,22.5,73400.0,19.0778,19.1032,19.0778,19.0778,73400.0
2013-03-15 11:20:00,22.5,22.51,22.49,22.5,86800.0,19.0778,19.0862,19.0693,19.0778,86800.0
2013-03-15 11:25:00,22.5,22.57,22.5,22.51,143400.0,19.0778,19.1371,19.0778,19.0862,143400.0
2013-03-15 11:30:00,22.52,22.54,22.51,22.54,54200.0,19.0947,19.1117,19.0862,19.1117,54200.0
2013-03-15 11:35:00,22.54,22.55,22.53,22.54,65200.0,19.1117,19.1202,19.1032,19.1117,65200.0
2013-03-15 11:40:00,22.54,22.54,22.52,22.53,49200.0,19.1117,19.1117,19.0947,19.1032,49200.0
2013-03-15 11:45:00,22.53,22.54,22.52,22.53,44800.0,19.1032,19.1117,19.0947,19.1032,44800.0
2013-03-15 11:50:00,22.53,22.56,22.53,22.55,49600.0,19.1032,19.1286,19.1032,19.1202,49600.0
2013-03-15 11:55:00,22.55,22.57,22.55,22.56,44800.0,19.1202,19.1371,19.1202,19.1286,44800.0
2013-03-15 12:00:00,22.57,22.57,22.54,22.55,30200.0,19.1371,19.1371,19.1117,19.1202,30200.0
2013-03-15 12:05:00,22.54,22.56,22.54,22.55,27600.0,19.1117,19.1286,19.1117,19.1202,27600.0
2013-03-15 12:10:00,22.55,22.56,22.54,22.54,35400.0,19.1202,19.1286,19.1117,19.1117,35400.0
2013-03-15 12:15:00,22.54,22.57,22.54,22.56,286400.0,19.1117,19.1371,19.1117,19.1286,286400.0
2013-03-15 12:20:00,22.56,22.57,22.55,22.57,255400.0,19.1286,19.1371,19.1202,19.1371,255400.0
2013-03-15 12:25:00,22.57,22.61,22.56,22.6,216200.0,19.1371,19.171,19.1286,19.1625,216200.0
2013-03-15 12:30:00,22.6,22.61,22.59,22.61,79600.0,19.1625,19.171,19.1541,19.171,79600.0
2013-03-15 12:35:00,22.61,22.63,22.61,22.61,46600.0,19.171,19.188,19.171,19.171,46600.0
2013-03-15 12:40:00,22.61,22.61,22.61,22.61,31200.0,19.171,19.171,19.171,19.171,31200.0
2013-03-15 12:45:00,22.61,22.63,22.61,22.62,42400.0,19.171,19.188,19.171,19.1795,42400.0
2013-03-15 12:50:00,22.61,22.63,22.6,22.61,35000.0,19.171,19.188,19.1625,19.171,35000.0
2013-03-15 12:55:00,22.61,22.61,22.58,22.58,32200.0,19.171,19.171,19.1456,19.1456,32200.0
2013-03-15 13:00:00,22.58,22.58,22.56,22.57,22400.0,19.1456,19.1456,19.1286,19.1371,22400.0
2013-03-15 13:05:00,22.57,22.57,22.56,22.56,13600.0,19.1371,19.1371,19.1286,19.1286,13600.0
2013-03-15 13:10:00,22.56,22.57,22.52,22.52,65600.0,19.1286,19.1371,19.0947,19.0947,65600.0
2013-03-15 13:15:00,22.52,22.54,22.52,22.53,41000.0,19.0947,19.1117,19.0947,19.1032,41000.0
2013-03-15 13:20:00,22.54,22.54,22.53,22.53,11200.0,19.1117,19.1117,19.1032,19.1032,11200.0
2013-03-15 13:25:00,22.53,22.53,22.51,22.53,60400.0,19.1032,19.1032,19.0862,19.1032,60400.0
2013-03-15 13:30:00,22.53,22.54,22.52,22.54,23400.0,19.1032,19.1117,19.0947,19.1117,23400.0
2013-03-15 13:35:00,22.53,22.53,22.52,22.53,12600.0,19.1032,19.1032,19.0947,19.1032,12600.0
2013-03-15 13:40:00,22.53,22.55,22.52,22.53,35200.0,19.1032,19.1202,19.0947,19.1032,35200.0
2013-03-15 13:45:00,22.52,22.54,22.52,22.54,28000.0,19.0947,19.1117,19.0947,19.1117,28000.0
2013-03-15 13:50:00,22.54,22.56,22.53,22.55,95200.0,19.1117,19.1286,19.1032,19.1202,95200.0
2013-03-15 13:55:00,22.55,22.56,22.55,22.55,42400.0,19.1202,19.1286,19.1202,19.1202,42400.0
2013-03-15 14:00:00,22.55,22.55,22.53,22.53,26200.0,19.1202,19.1202,19.1032,19.1032,26200.0
2013-03-15 14:05:00,22.53,22.54,22.5,22.52,59600.0,19.1032,19.1117,19.0778,19.0947,59600.0
2013-03-15 14:10:00,22.51,22.51,22.5,22.5,48000.0,19.0862,19.0862,19.0778,19.0778,48000.0
2013-03-15 14:15:00,22.5,22.5,22.48,22.48,55800.0,19.0778,19.0778,19.0608,19.0608,55800.0
2013-03-15 14:20:00,22.48,22.5,22.48,22.49,69000.0,19.0608,19.0778,19.0608,19.0693,69000.0
2013-03-15 14:25:00,22.49,22.49,22.48,22.49,32600.0,19.0693,19.0693,19.0608,19.0693,32600.0
2013-03-15 14:30:00,22.5,22.51,22.49,22.5,59800.0,19.0778,19.0862,19.0693,19.0778,59800.0
2013-03-15 14:35:00,22.5,22.5,22.48,22.5,56200.0,19.0778,19.0778,19.0608,19.0778,56200.0
2013-03-15 14:40:00,22.5,22.5,22.48,22.5,27000.0,19.0778,19.0778,19.0608,19.0778,27000.0
2013-03-15 14:45:00,22.5,22.5,22.48,22.48,38200.0,19.0778,19.0778,19.0608,19.0608,38200.0
2013-03-15 14:50:00,22.48,22.5,22.48,22.49,46000.0,19.0608,19.0778,19.0608,19.0693,46000.0
2013-03-15 14:55:00,22.49,22.5,22.49,22.5,35800.0,19.0693,19.0778,19.0693,19.0778,35800.0
2013-03-15 15:00:00,22.5,22.51,22.49,22.5,69400.0,19.0778,19.0862,19.0693,19.0778,69400.0
2013-03-15 15:05:00,22.5,22.5,22.48,22.49,199800.0,19.0778,19.0778,19.0608,19.0693,199800.0
2013-03-15 15:10:00,22.49,22.49,22.47,22.48,90200.0,19.0693,19.0693,19.0523,19.0608,90200.0
2013-03-15 15:15:00,22.47,22.48,22.47,22.47,140400.0,19.0523,19.0608,19.0523,19.0523,140400.0
2013-03-15 15:20:00,22.47,22.48,22.46,22.46,85200.0,19.0523,19.0608,19.0438,19.0438,85200.0
2013-03-15 15:25:00,22.46,22.48,22.46,22.48,38200.0,19.0438,19.0608,19.0438,19.0608,38200.0
2013-03-15 15:30:00,22.47,22.48,22.47,22.48,71600.0,19.0523,19.0608,19.0523,19.0608,71600.0
2013-03-15 15:35:00,22.47,22.48,22.47,22.47,77000.0,19.0523,19.0608,19.0523,19.0523,77000.0
2013-03-15 15:40:00,22.47,22.48,22.47,22.47,169000.0,19.0523,19.0608,19.0523,19.0523,169000.0
2013-03-15 15:45:00,22.47,22.47,22.45,22.47,304800.0,19.0523,19.0523,19.0354,19.0523,304800.0
2013-03-15 15:50:00,22.47,22.47,22.46,22.46,205000.0,19.0523,19.0523,19.0438,19.0438,205000.0
2013-03-15 15:55:00,22.47,22.49,22.46,22.46,931200.0,19.0523,19.0693,19.0438,19.0438,931200.0
2013-03-18 09:30:00,22.28,22.4,22.25,22.32,188400.0,18.8912,18.993,18.8658,18.9251,188400.0
2013-03-18 09:35:00,22.33,22.45,22.33,22.36,564600.0,18.9336,19.0354,18.9336,18.9591,564600.0
2013-03-18 09:40:00,22.36,22.42,22.35,22.41,107600.0,18.9591,19.0099,18.9506,19.0014,107600.0
2013-03-18 09:45:00,22.41,22.42,22.38,22.41,73600.0,19.0014,19.0099,18.976,19.0014,73600.0
2013-03-18 09:50:00,22.4,22.42,22.38,22.39,112800.0,18.993,19.0099,18.976,18.9845,112800.0
2013-03-18 09:55:00,22.39,22.44,22.38,22.43,63800.0,18.9845,19.0269,18.976,19.0184,63800.0
2013-03-18 10:00:00,22.43,22.45,22.42,22.43,111000.0,19.0184,19.0354,19.0099,19.0184,111000.0
2013-03-18 10:05:00,22.43,22.45,22.43,22.43,107800.0,19.0184,19.0354,19.0184,19.0184,107800.0
2013-03-18 10:10:00,22.43,22.45,22.43,22.44,114400.0,19.0184,19.0354,19.0184,19.0269,114400.0
2013-03-18 10:15:00,22.44,22.46,22.43,22.45,131800.0,19.0269,19.0438,19.0184,19.0354,131800.0
2013-03-18 10:20:00,22.45,22.47,22.45,22.45,85200.0,19.0354,19.0523,19.0354,19.0354,85200.0
2013-03-18 10:25:00,22.45,22.49,22.45,22.49,119400.0,19.0354,19.0693,19.0354,19.0693,119400.0
2013-03-18 10:30:00,22.48,22.53,22.48,22.53,173200.0,19.0608,19.1032,19.0608,19.1032,173200.0
2013-03-18 10:35:00,22.53,22.54,22.53,22.53,92800.0,19.1032,19.1117,19.1032,19.1032,92800.0
2013-03-18 10:40:00,22.52,22.52,22.47,22.49,111000.0,19.0947,19.0947,19.0523,19.0693,111000.0
2013-03-18 10:45:00,22.48,22.52,22.47,22.51,342000.0,19.0608,19.0947,19.0523,19.0862,342000.0
2013-03-18 10:50:00,22.51,22.53,22.5,22.53,63800.0,19.0862,19.1032,19.0778,19.1032,63800.0
2013-03-18 10:55:00,22.52,22.53,22.5,22.5,59600.0,19.0947,19.1032,19.0778,19.0778,59600.0
2013-03-18 11:00:00,22.5,22.53,22.49,22.52,113400.0,19.0778,19.1032,19.0693,19.0947,113400.0
2013-03-18 11:05:00,22.52,22.55,22.5,22.55,193200.0,19.0947,19.1202,19.0778,19.1202,193200.0
2013-03-18 11:10:00,22.55,22.57,22.55,22.56,119600.0,19.1202,19.1371,19.1202,19.1286,119600.0
2013-03-18 11:15:00,22.57,22.57,22.56,22.57,244600.0,19.1371,19.1371,19.1286,19.1371,244600.0
2013-03-18 11:20:00,22.57,22.58,22.56,22.57,63800.0,19.1371,19.1456,19.1286,19.1371,63800.0
2013-03-18 11:25:00,22.57,22.57,22.54,22.55,120600.0,19.1371,19.1371,19.1117,19.1202,120600.0
2013-03-18 11:30:00,22.54,22.55,22.53,22.53,88800.0,19.1117,19.1202,19.1032,19.1032,88800.0
2013-03-18 11:35:00,22.53,22.54,22.53,22.53,41000.0,19.1032,19.1117,19.1032,19.1032,41000.0
2013-03-18 11:40:00,22.54,22.54,22.5,22.5,42800.0,19.1117,19.1117,19.0778,19.0778,42800.0
2013-03-18 11:45:00,22.5,22.52,22.5,22.52,44800.0,19.0778,19.0947,19.0778,19.0947,44800.0
2013-03-18 11:50:00,22.52,22.53,22.51,22.53,57000.0,19.0947,19.1032,19.0862,19.1032,57000.0
2013-03-18 11:55:00,22.53,22.55,22.53,22.55,104200.0,19.1032,19.1202,19.1032,19.1202,104200.0
2013-03-18 12:00:00,22.55,22.57,22.55,22.57,92800.0,19.1202,19.1371,19.1202,19.1371,92800.0
2013-03-18 12:05:00,22.57,22.61,22.57,22.61,110400.0,19.1371,19.171,19.1371,19.171,110400.0
2013-03-18 12:10:00,22.6,22.61,22.58,22.58,63800.0,19.1625,19.171,19.1456,19.1456,63800.0
2013-03-18 12:15:00,22.58,22.61,22.58,22.6,82800.0,19.1456,19.171,19.1456,19.1625,82800.0
2013-03-18 12:20:00,22.6,22.63,22.6,22.63,106200.0,19.1625,19.188,19.1625,19.188,106200.0
2013-03-18 12:25:00,22.63,22.64,22.61,22.61,87200.0,19.188,19.1965,19.171,19.171,87200.0
2013-03-18 12:30:00,22.61,22.61,22.58,22.6,103600.0,19.171,19.171,19.1456,19.1625,103600.0
2013-03-18 12:35:00,22.6,22.61,22.6,22.6,131200.0,19.1625,19.171,19.1625,19.1625,131200.0
2013-03-18 12:40:00,22.6,22.61,22.59,22.59,76000.0,19.1625,19.171,19.1541,19.1541,76000.0
2013-03-18 12:45:00,22.59,22.6,22.58,22.58,88800.0,19.1541,19.1625,19.1456,19.1456,88800.0
2013-03-18 12:50:00,22.59,22.6,22.58,22.6,49600.0,19.1541,19.1625,19.1456,19.1625,49600.0
2013-03-18 12:55:00,22.6,22.61,22.59,22.6,65400.0,19.1625,19.171,19.1541,19.1625,65400.0
2013-03-18 13:00:00,22.6,22.6,22.57,22.57,47400.0,19.1625,19.1625,19.1371,19.1371,47400.0
2013-03-18 13:05:00,22.57,22.58,22.57,22.58,67000.0,19.1371,19.1456,19.1371,19.1456,67000.0
2013-03-18 13:10:00,22.58,22.6,22.57,22.59,53800.0,19.1456,19.1625,19.1371,19.1541,53800.0
2013-03-18 13:15:00,22.59,22.6,22.57,22.57,48800.0,19.1541,19.1625,19.1371,19.1371,48800.0
2013-03-18 13:20:00,22.57,22.59,22.57,22.57,53400.0,19.1371,19.1541,19.1371,19.1371,53400.0
2013-03-18 13:25:00,22.57,22.57,22.54,22.54,79600.0,19.1371,19.1371,19.1117,19.1117,79600.0
2013-03-18 13:30:00,22.54,22.56,22.54,22.54,52600.0,19.1117,19.1286,19.1117,19.1117,52600.0
2013-03-18 13:35:00,22.54,22.55,22.53,22.54,51800.0,19.1117,19.1202,19.1032,19.1117,51800.0
2013-03-18 13:40:00,22.53,22.56,22.53,22.55,49200.0,19.1032,19.1286,19.1032,19.1202,49200.0
2013-03-18 13:45:00,22.55,22.56,22.54,22.55,59000.0,19.1202,19.1286,19.1117,19.1202,59000.0
2013-03-18 13:50:00,22.55,22.55,22.54,22.54,48800.0,19.1202,19.1202,19.1117,19.1117,48800.0
2013-03-18 13:55:00,22.55,22.56,22.53,22.54,90600.0,19.1202,19.1286,19.1032,19.1117,90600.0
2013-03-18 14:00:00,22.54,22.56,22.53,22.54,66200.0,19.1117,19.1286,19.1032,19.1117,66200.0
2013-03-18 14:05:00,22.55,22.55,22.53,22.55,43600.0,19.1202,19.1202,19.1032,19.1202,43600.0
2013-03-18 14:10:00,22.55,22.56,22.54,22.56,53800.0,19.1202,19.1286,19.1117,19.1286,53800.0
2013-03-18 14:15:00,22.56,22.57,22.54,22.54,112200.0,19.1286,19.1371,19.1117,19.1117,112200.0
2013-03-18 14:20:00,22.54,22.55,22.53,22.55,113400.0,19.1117,19.1202,19.1032,19.1202,113400.0
2013-03-18 14:25:00,22.56,22.56,22.54,22.56,85400.0,19.1286,19.1286,19.1117,19.1286,85400.0
2013-03-18 14:30:00,22.55,22.56,22.54,22.54,57600.0,19.1202,19.1286,19.1117,19.1117,57600.0
2013-03-18 14:35:00,22.54,22.56,22.54,22.55,70200.0,19.1117,19.1286,19.1117,19.1202,70200.0
2013-03-18 14:40:00,22.55,22.57,22.54,22.56,77800.0,19.1202,19.1371,19.1117,19.1286,77800.0
2013-03-18 14:45:00,22.57,22.57,22.53,22.55,115800.0,19.1371,19.1371,19.1032,19.1202,115800.0
2013-03-18 14:50:00,22.55,22.55,22.52,22.53,97800.0,19.1202,19.1202,19.0947,19.1032,97800.0
2013-03-18 14:55:00,22.52,22.53,22.49,22.49,126400.0,19.0947,19.1032,19.0693,19.0693,126400.0
2013-03-18 15:00:00,22.49,22.51,22.49,22.5,74000.0,19.0693,19.0862,19.0693,19.0778,74000.0
2013-03-18 15:05:00,22.5,22.51,22.5,22.5,96400.0,19.0778,19.0862,19.0778,19.0778,96400.0
2013-03-18 15:10:00,22.5,22.51,22.5,22.5,219600.0,19.0778,19.0862,19.0778,19.0778,219600.0
2013-03-18 15:15:00,22.5,22.51,22.48,22.5,304000.0,19.0778,19.0862,19.0608,19.0778,304000.0
2013-03-18 15:20:00,22.5,22.51,22.49,22.51,156200.0,19.0778,19.0862,19.0693,19.0862,156200.0
2013-03-18 15:25:00,22.51,22.51,22.47,22.49,197200.0,19.0862,19.0862,19.0523,19.0693,197200.0
2013-03-18 15:30:00,22.48,22.49,22.47,22.48,235600.0,19.0608,19.0693,19.0523,19.0608,235600.0
2013-03-18 15:35:00,22.48,22.48,22.44,22.44,113000.0,19.0608,19.0608,19.0269,19.0269,113000.0
2013-03-18 15:40:00,22.44,22.46,22.43,22.45,162600.0,19.0269,19.0438,19.0184,19.0354,162600.0
2013-03-18 15:45:00,22.45,22.47,22.44,22.47,257200.0,19.0354,19.0523,19.0269,19.0523,257200.0
2013-03-18 15:50:00,22.47,22.48,22.46,22.46,259200.0,19.0523,19.0608,19.0438,19.0438,259200.0
2013-03-18 15:55:00,22.46,22.5,22.46,22.48,507600.0,19.0438,19.0778,19.0438,19.0608,507600.0
2013-03-19 09:30:00,22.5,22.55,22.4,22.44,87800.0,19.0778,19.1202,18.993,19.0269,87800.0
2013-03-19 09:35:00,22.45,22.47,22.41,22.41,50600.0,19.0354,19.0523,19.0014,19.0014,50600.0
2013-03-19 09:40:00,22.4,22.43,22.4,22.42,58000.0,18.993,19.0184,18.993,19.0099,58000.0
2013-03-19 09:45:00,22.42,22.42,22.39,22.39,43400.0,19.0099,19.0099,18.9845,18.9845,43400.0
2013-03-19 09:50:00,22.39,22.43,22.39,22.43,66600.0,18.9845,19.0184,18.9845,19.0184,66600.0
2013-03-19 09:55:00,22.43,22.44,22.41,22.44,65200.0,19.0184,19.0269,19.0014,19.0269,65200.0
2013-03-19 10:00:00,22.44,22.48,22.43,22.45,171400.0,19.0269,19.0608,19.0184,19.0354,171400.0
2013-03-19 10:05:00,22.45,22.47,22.44,22.45,146800.0,19.0354,19.0523,19.0269,19.0354,146800.0
2013-03-19 10:10:00,22.45,22.47,22.45,22.46,64200.0,19.0354,19.0523,19.0354,19.0438,64200.0
2013-03-19 10:15:00,22.46,22.46,22.45,22.45,64800.0,19.0438,19.0438,19.0354,19.0354,64800.0
2013-03-19 10:20:00,22.45,22.45,22.38,22.38,95200.0,19.0354,19.0354,18.976,18.976,95200.0
2013-03-19 10:25:00,22.38,22.39,22.35,22.39,119400.0,18.976,18.9845,18.9506,18.9845,119400.0
2013-03-19 10:30:00,22.39,22.39,22.36,22.39,164200.0,18.9845,18.9845,18.9591,18.9845,164200.0
2013-03-19 10:35:00,22.39,22.44,22.38,22.44,300400.0,18.9845,19.0269,18.976,19.0269,300400.0
2013-03-19 10:40:00,22.44,22.46,22.43,22.45,239000.0,19.0269,19.0438,19.0184,19.0354,239000.0
2013-03-19 10:45:00,22.46,22.46,22.43,22.43,273600.0,19.0438,19.0438,19.0184,19.0184,273600.0
2013-03-19 10:50:00,22.43,22.46,22.43,22.46,269200.0,19.0184,19.0438,19.0184,19.0438,269200.0
2013-03-19 10:55:00,22.45,22.47,22.45,22.46,130000.0,19.0354,19.0523,19.0354,19.0438,130000.0
2013-03-19 11:00:00,22.46,22.46,22.45,22.46,130800.0,19.0438,19.0438,19.0354,19.0438,130800.0
2013-03-19 11:05:00,22.45,22.46,22.45,22.45,93800.0,19.0354,19.0438,19.0354,19.0354,93800.0
2013-03-19 11:10:00,22.46,22.46,22.43,22.43,132800.0,19.0438,19.0438,19.0184,19.0184,132800.0
2013-03-19 11:15:00,22.43,22.46,22.41,22.46,127200.0,19.0184,19.0438,19.0014,19.0438,127200.0
2013-03-19 11:20:00,22.45,22.46,22.45,22.46,71000.0,19.0354,19.0438,19.0354,19.0438,71000.0
2013-03-19 11:25:00,22.46,22.46,22.45,22.46,87600.0,19.0438,19.0438,19.0354,19.0438,87600.0
2013-03-19 11:30:00,22.45,22.48,22.45,22.46,130600.0,19.0354,19.0608,19.0354,19.0438,130600.0
2013-03-19 11:35:00,22.46,22.47,22.45,22.47,93000.0,19.0438,19.0523,19.0354,19.0523,93000.0
2013-03-19 11:40:00,22.46,22.47,22.45,22.46,77800.0,19.0438,19.0523,19.0354,19.0438,77800.0
2013-03-19 11:45:00,22.46,22.46,22.45,22.45,163400.0,19.0438,19.0438,19.0354,19.0354,163400.0
2013-03-19 11:50:00,22.45,22.45,22.43,22.43,156400.0,19.0354,19.0354,19.0184,19.0184,156400.0
2013-03-19 11:55:00,22.43,22.43,22.42,22.43,267400.0,19.0184,19.0184,19.0099,19.0184,267400.0
2013-03-19 12:00:00,22.43,22.43,22.41,22.42,77400.0,19.0184,19.0184,19.0014,19.0099,77400.0
2013-03-19 12:05:00,22.42,22.42,22.41,22.41,125600.0,19.0099,19.0099,19.0014,19.0014,125600.0
2013-03-19 12:10:00,22.42,22.43,22.41,22.43,286600.0,19.0099,19.0184,19.0014,19.0184,286600.0
2013-03-19 12:15:00,22.43,22.43,22.43,22.43,175800.0,19.0184,19.0184,19.0184,19.0184,175800.0
2013-03-19 12:20:00,22.43,22.45,22.42,22.42,144000.0,19.0184,19.0354,19.0099,19.0099,144000.0
2013-03-19 12:25:00,22.42,22.45,22.41,22.43,274000.0,19.0099,19.0354,19.0014,19.0184,274000.0
2013-03-19 12:30:00,22.43,22.45,22.42,22.42,86000.0,19.0184,19.0354,19.0099,19.0099,86000.0
2013-03-19 12:35:00,22.42,22.42,22.41,22.41,55400.0,19.0099,19.0099,19.0014,19.0014,55400.0
2013-03-19 12:40:00,22.41,22.43,22.41,22.43,95000.0,19.0014,19.0184,19.0014,19.0184,95000.0
2013-03-19 12:45:00,22.42,22.43,22.41,22.41,75600.0,19.0099,19.0184,19.0014,19.0014,75600.0
2013-03-19 12:50:00,22.41,22.42,22.41,22.41,121000.0,19.0014,19.0099,19.0014,19.0014,121000.0
2013-03-19 12:55:00,22.41,22.41,22.39,22.39,89600.0,19.0014,19.0014,18.9845,18.9845,89600.0
2013-03-19 13:00:00,22.39,22.4,22.39,22.39,66400.0,18.9845,18.993,18.9845,18.9845,66400.0
2013-03-19 13:05:00,22.39,22.41,22.38,22.41,143800.0,18.9845,19.0014,18.976,19.0014,143800.0
2013-03-19 13:10:00,22.41,22.42,22.41,22.41,109400.0,19.0014,19.0099,19.0014,19.0014,109400.0
2013-03-19 13:15:00,22.41,22.42,22.38,22.38,160200.0,19.0014,19.0099,18.976,18.976,160200.0
2013-03-19 13:20:00,22.39,22.4,22.37,22.39,134600.0,18.9845,18.993,18.9675,18.9845,134600.0
2013-03-19 13:25:00,22.39,22.4,22.38,22.38,90800.0,18.9845,18.993,18.976,18.976,90800.0
2013-03-19 13:30:00,22.38,22.42,22.38,22.41,247600.0,18.976,19.0099,18.976,19.0014,247600.0
2013-03-19 13:35:00,22.4,22.4,22.36,22.38,158600.0,18.993,18.993,18.9591,18.976,158600.0
2013-03-19 13:40:00,22.38,22.39,22.36,22.39,77600.0,18.976,18.9845,18.9591,18.9845,77600.0
2013-03-19 13:45:00,22.39,22.39,22.36,22.38,85400.0,18.9845,18.9845,18.9591,18.976,85400.0
2013-03-19 13:50:00,22.38,22.38,22.35,22.35,90600.0,18.976,18.976,18.9506,18.9506,90600.0
2013-03-19 13:55:00,22.35,22.39,22.35,22.37,122400.0,18.9506,18.9845,18.9506,18.9675,122400.0
2013-03-19 14:00:00,22.38,22.39,22.36,22.36,97200.0,18.976,18.9845,18.9591,18.9591,97200.0
2013-03-19 14:05:00,22.37,22.38,22.36,22.36,130600.0,18.9675,18.976,18.9591,18.9591,130600.0
2013-03-19 14:10:00,22.37,22.38,22.36,22.38,150600.0,18.9675,18.976,18.9591,18.976,150600.0
2013-03-19 14:15:00,22.38,22.39,22.36,22.36,232200.0,18.976,18.9845,18.9591,18.9591,232200.0
2013-03-19 14:20:00,22.36,22.4,22.36,22.4,128600.0,18.9591,18.993,18.9591,18.993,128600.0
2013-03-19 14:25:00,22.4,22.41,22.38,22.38,113600.0,18.993,19.0014,18.976,18.976,113600.0
2013-03-19 14:30:00,22.38,22.42,22.37,22.4,99200.0,18.976,19.0099,18.9675,18.993,99200.0
2013-03-19 14:35:00,22.4,22.43,22.4,22.42,83600.0,18.993,19.0184,18.993,19.0099,83600.0
2013-03-19 14:40:00,22.43,22.43,22.42,22.42,141200.0,19.0184,19.0184,19.0099,19.0099,141200.0
2013-03-19 14:45:00,22.43,22.43,22.42,22.43,197800.0,19.0184,19.0184,19.0099,19.0184,197800.0
2013-03-19 14:50:00,22.43,22.46,22.43,22.46,130400.0,19.0184,19.0438,19.0184,19.0438,130400.0
2013-03-19 14:55:00,22.45,22.47,22.45,22.46,117800.0,19.0354,19.0523,19.0354,19.0438,117800.0
2013-03-19 15:00:00,22.46,22.47,22.45,22.45,136800.0,19.0438,19.0523,19.0354,19.0354,136800.0
2013-03-19 15:05:00,22.45,22.47,22.45,22.46,207800.0,19.0354,19.0523,19.0354,19.0438,207800.0
2013-03-19 15:10:00,22.46,22.52,22.45,22.51,182800.0,19.0438,19.0947,19.0354,19.0862,182800.0
2013-03-19 15:15:00,22.51,22.53,22.5,22.52,154200.0,19.0862,19.1032,19.0778,19.0947,154200.0
2013-03-19 15:20:00,22.52,22.53,22.49,22.5,285800.0,19.0947,19.1032,19.0693,19.0778,285800.0
2013-03-19 15:25:00,22.5,22.55,22.49,22.55,219200.0,19.0778,19.1202,19.0693,19.1202,219200.0
2013-03-19 15:30:00,22.55,22.56,22.53,22.53,208400.0,19.1202,19.1286,19.1032,19.1032,208400.0
2013-03-19 15:35:00,22.53,22.55,22.53,22.55,169800.0,19.1032,19.1202,19.1032,19.1202,169800.0
2013-03-19 15:40:00,22.55,22.55,22.55,22.55,172000.0,19.1202,19.1202,19.1202,19.1202,172000.0
2013-03-19 15:45:00,22.54,22.56,22.53,22.53,349200.0,19.1117,19.1286,19.1032,19.1032,349200.0
2013-03-19 15:50:00,22.54,22.58,22.53,22.54,984600.0,19.1117,19.1456,19.1032,19.1117,984600.0
2013-03-19 15:55:00,22.54,22.56,22.53,22.55,546200.0,19.1117,19.1286,19.1032,19.1202,546200.0
2013-03-20 09:30:00,22.67,22.67,22.53,22.6,206800.0,19.2219,19.2219,19.1032,19.1625,206800.0
2013-03-20 09:35:00,22.6,22.68,22.6,22.64,150200.0,19.1625,19.2304,19.1625,19.1965,150200.0
2013-03-20 09:40:00,22.64,22.67,22.62,22.63,98600.0,19.1965,19.2219,19.1795,19.188,98600.0
2013-03-20 09:45:00,22.63,22.64,22.62,22.63,61600.0,19.188,19.1965,19.1795,19.188,61600.0
2013-03-20 09:50:00,22.63,22.65,22.62,22.64,81000.0,19.188,19.2049,19.1795,19.1965,81000.0
2013-03-20 09:55:00,22.64,22.65,22.62,22.63,68600.0,19.1965,19.2049,19.1795,19.188,68600.0
2013-03-20 10:00:00,22.64,22.64,22.61,22.61,98600.0,19.1965,19.1965,19.171,19.171,98600.0
2013-03-20 10:05:00,22.62,22.64,22.6,22.6,86400.0,19.1795,19.1965,19.1625,19.1625,86400.0
2013-03-20 10:10:00,22.61,22.64,22.6,22.63,73800.0,19.171,19.1965,19.1625,19.188,73800.0
2013-03-20 10:15:00,22.63,22.65,22.63,22.64,95600.0,19.188,19.2049,19.188,19.1965,95600.0
2013-03-20 10:20:00,22.64,22.65,22.63,22.63,106600.0,19.1965,19.2049,19.188,19.188,106600.0
2013-03-20 10:25:00,22.63,22.65,22.63,22.64,108600.0,19.188,19.2049,19.188,19.1965,108600.0
2013-03-20 10:30:00,22.64,22.64,22.61,22.61,87800.0,19.1965,19.1965,19.171,19.171,87800.0
2013-03-20 10:35:00,22.61,22.63,22.61,22.61,219800.0,19.171,19.188,19.171,19.171,219800.0
2013-03-20 10:40:00,22.61,22.61,22.57,22.59,55600.0,19.171,19.171,19.1371,19.1541,55600.0
2013-03-20 10:45:00,22.59,22.6,22.58,22.6,45400.0,19.1541,19.1625,19.1456,19.1625,45400.0
2013-03-20 10:50:00,22.59,22.65,22.59,22.65,134800.0,19.1541,19.2049,19.1541,19.2049,134800.0
2013-03-20 10:55:00,22.65,22.67,22.63,22.64,77000.0,19.2049,19.2219,19.188,19.1965,77000.0
2013-03-20 11:00:00,22.65,22.65,22.62,22.64,88800.0,19.2049,19.2049,19.1795,19.1965,88800.0
2013-03-20 11:05:00,22.64,22.64,22.62,22.63,64600.0,19.1965,19.1965,19.1795,19.188,64600.0
2013-03-20 11:10:00,22.63,22.63,22.61,22.61,80600.0,19.188,19.188,19.171,19.171,80600.0
2013-03-20 11:15:00,22.61,22.61,22.6,22.61,132400.0,19.171,19.171,19.1625,19.171,132400.0
2013-03-20 11:20:00,22.61,22.64,22.61,22.64,54600.0,19.171,19.1965,19.171,19.1965,54600.0
2013-03-20 11:25:00,22.64,22.65,22.63,22.64,43400.0,19.1965,19.2049,19.188,19.1965,43400.0
2013-03-20 11:30:00,22.64,22.64,22.61,22.61,40200.0,19.1965,19.1965,19.171,19.171,40200.0
2013-03-20 11:35:00,22.62,22.63,22.61,22.63,43400.0,19.1795,19.188,19.171,19.188,43400.0
2013-03-20 11:40:00,22.63,22.64,22.6,22.61,58600.0,19.188,19.1965,19.1625,19.171,58600.0
2013-03-20 11:45:00,22.61,22.61,22.6,22.6,52400.0,19.171,19.171,19.1625,19.1625,52400.0
2013-03-20 11:50:00,22.6,22.63,22.6,22.63,92800.0,19.1625,19.188,19.1625,19.188,92800.0
2013-03-20 11:55:00,22.63,22.63,22.62,22.63,52800.0,19.188,19.188,19.1795,19.188,52800.0
2013-03-20 12:00:00,22.63,22.63,22.62,22.63,64800.0,19.188,19.188,19.1795,19.188,64800.0
2013-03-20 12:05:00,22.63,22.63,22.62,22.63,61800.0,19.188,19.188,19.1795,19.188,61800.0
2013-03-20 12:10:00,22.63,22.63,22.62,22.63,45400.0,19.188,19.188,19.1795,19.188,45400.0
2013-03-20 12:15:00,22.63,22.63,22.62,22.63,44800.0,19.188,19.188,19.1795,19.188,44800.0
2013-03-20 12:20:00,22.63,22.63,22.61,22.63,58800.0,19.188,19.188,19.171,19.188,58800.0
2013-03-20 12:25:00,22.63,22.63,22.61,22.61,167600.0,19.188,19.188,19.171,19.171,167600.0
2013-03-20 12:30:00,22.61,22.61,22.6,22.61,51800.0,19.171,19.171,19.1625,19.171,51800.0
2013-03-20 12:35:00,22.61,22.63,22.61,22.63,68200.0,19.171,19.188,19.171,19.188,68200.0
2013-03-20 12:40:00,22.63,22.64,22.63,22.63,62400.0,19.188,19.1965,19.188,19.188,62400.0
2013-03-20 12:45:00,22.64,22.64,22.63,22.63,81600.0,19.1965,19.1965,19.188,19.188,81600.0
2013-03-20 12:50:00,22.64,22.64,22.62,22.63,47000.0,19.1965,19.1965,19.1795,19.188,47000.0
2013-03-20 12:55:00,22.63,22.64,22.62,22.64,74800.0,19.188,19.1965,19.1795,19.1965,74800.0
2013-03-20 13:00:00,22.64,22.65,22.64,22.65,58400.0,19.1965,19.2049,19.1965,19.2049,58400.0
2013-03-20 13:05:00,22.65,22.65,22.64,22.65,51800.0,19.2049,19.2049,19.1965,19.2049,51800.0
2013-03-20 13:10:00,22.65,22.65,22.65,22.65,11000.0,19.2049,19.2049,19.2049,19.2049,11000.0
2013-03-20 13:15:00,22.65,22.65,22.65,22.65,51600.0,19.2049,19.2049,19.2049,19.2049,51600.0
2013-03-20 13:20:00,22.65,22.66,22.65,22.66,73800.0,19.2049,19.2134,19.2049,19.2134,73800.0
2013-03-20 13:25:00,22.66,22.66,22.66,22.66,34800.0,19.2134,19.2134,19.2134,19.2134,34800.0
2013-03-20 13:30:00,22.66,22.66,22.66,22.66,50400.0,19.2134,19.2134,19.2134,19.2134,50400.0
2013-03-20 13:35:00,22.66,22.66,22.66,22.66,31200.0,19.2134,19.2134,19.2134,19.2134,31200.0
2013-03-20 13:40:00,22.66,22.68,22.66,22.68,362800.0,19.2134,19.2304,19.2134,19.2304,362800.0
2013-03-20 13:45:00,22.68,22.7,22.67,22.69,65200.0,19.2304,19.2473,19.2219,19.2389,65200.0
2013-03-20 13:50:00,22.7,22.71,22.69,22.71,101200.0,19.2473,19.2558,19.2389,19.2558,101200.0
2013-03-20 13:55:00,22.71,22.71,22.69,22.7,120400.0,19.2558,19.2558,19.2389,19.2473,120400.0
2013-03-20 14:00:00,22.69,22.69,22.67,22.68,241800.0,19.2389,19.2389,19.2219,19.2304,241800.0
2013-03-20 14:05:00,22.68,22.68,22.67,22.68,174200.0,19.2304,19.2304,19.2219,19.2304,174200.0
2013-03-20 14:10:00,22.68,22.68,22.66,22.67,85000.0,19.2304,19.2304,19.2134,19.2219,85000.0
2013-03-20 14:15:00,22.67,22.69,22.66,22.67,86600.0,19.2219,19.2389,19.2134,19.2219,86600.0
2013-03-20 14:20:00,22.67,22.71,22.65,22.71,121800.0,19.2219,19.2558,19.2049,19.2558,121800.0
2013-03-20 14:25:00,22.71,22.71,22.68,22.7,117400.0,19.2558,19.2558,19.2304,19.2473,117400.0
2013-03-20 14:30:00,22.7,22.71,22.68,22.7,131600.0,19.2473,19.2558,19.2304,19.2473,131600.0
2013-03-20 14:35:00,22.7,22.74,22.7,22.74,230400.0,19.2473,19.2813,19.2473,19.2813,230400.0
2013-03-20 14:40:00,22.74,22.75,22.74,22.74,106000.0,19.2813,19.2897,19.2813,19.2813,106000.0
2013-03-20 14:45:00,22.74,22.76,22.73,22.75,469000.0,19.2813,19.2982,19.2728,19.2897,469000.0
2013-03-20 14:50:00,22.75,22.76,22.73,22.74,172600.0,19.2897,19.2982,19.2728,19.2813,172600.0
2013-03-20 14:55:00,22.74,22.74,22.71,22.72,75000.0,19.2813,19.2813,19.2558,19.2643,75000.0
2013-03-20 15:00:00,22.72,22.73,22.7,22.72,350600.0,19.2643,19.2728,19.2473,19.2643,350600.0
2013-03-20 15:05:00,22.72,22.74,22.72,22.73,214000.0,19.2643,19.2813,19.2643,19.2728,214000.0
2013-03-20 15:10:00,22.73,22.74,22.72,22.72,531400.0,19.2728,19.2813,19.2643,19.2643,531400.0
2013-03-20 15:15:00,22.72,22.73,22.69,22.73,248800.0,19.2643,19.2728,19.2389,19.2728,248800.0
2013-03-20 15:20:00,22.73,22.75,22.72,22.75,121200.0,19.2728,19.2897,19.2643,19.2897,121200.0
2013-03-20 15:25:00,22.75,22.75,22.74,22.74,220200.0,19.2897,19.2897,19.2813,19.2813,220200.0
2013-03-20 15:30:00,22.74,22.75,22.73,22.75,209800.0,19.2813,19.2897,19.2728,19.2897,209800.0
2013-03-20 15:35:00,22.75,22.75,22.75,22.75,222800.0,19.2897,19.2897,19.2897,19.2897,222800.0
2013-03-20 15:40:00,22.75,22.77,22.75,22.76,503200.0,19.2897,19.3067,19.2897,19.2982,503200.0
2013-03-20 15:45:00,22.75,22.76,22.74,22.74,327800.0,19.2897,19.2982,19.2813,19.2813,327800.0
2013-03-20 15:50:00,22.75,22.75,22.7,22.71,763600.0,19.2897,19.2897,19.2473,19.2558,763600.0
2013-03-20 15:55:00,22.71,22.71,22.69,22.7,1184200.0,19.2558,19.2558,19.2389,19.2473,1184200.0
2013-03-21 09:30:00,22.57,22.69,22.55,22.65,150000.0,19.1371,19.2389,19.1202,19.2049,150000.0
2013-03-21 09:35:00,22.65,22.65,22.58,22.58,53000.0,19.2049,19.2049,19.1456,19.1456,53000.0
2013-03-21 09:40:00,22.59,22.61,22.57,22.61,46200.0,19.1541,19.171,19.1371,19.171,46200.0
2013-03-21 09:45:00,22.61,22.64,22.6,22.61,65800.0,19.171,19.1965,19.1625,19.171,65800.0
2013-03-21 09:50:00,22.61,22.65,22.6,22.6,84800.0,19.171,19.2049,19.1625,19.1625,84800.0
2013-03-21 09:55:00,22.6,22.62,22.6,22.61,49200.0,19.1625,19.1795,19.1625,19.171,49200.0
2013-03-21 10:00:00,22.62,22.64,22.61,22.64,193800.0,19.1795,19.1965,19.171,19.1965,193800.0
2013-03-21 10:05:00,22.64,22.66,22.61,22.65,166600.0,19.1965,19.2134,19.171,19.2049,166600.0
2013-03-21 10:10:00,22.64,22.65,22.61,22.62,85000.0,19.1965,19.2049,19.171,19.1795,85000.0
2013-03-21 10:15:00,22.63,22.63,22.53,22.53,120400.0,19.188,19.188,19.1032,19.1032,120400.0
2013-03-21 10:20:00,22.53,22.55,22.5,22.55,81800.0,19.1032,19.1202,19.0778,19.1202,81800.0
2013-03-21 10:25:00,22.54,22.55,22.53,22.54,58800.0,19.1117,19.1202,19.1032,19.1117,58800.0
2013-03-21 10:30:00,22.54,22.58,22.53,22.57,88400.0,19.1117,19.1456,19.1032,19.1371,88400.0
2013-03-21 10:35:00,22.58,22.59,22.55,22.55,100200.0,19.1456,19.1541,19.1202,19.1202,100200.0
2013-03-21 10:40:00,22.55,22.59,22.54,22.59,78200.0,19.1202,19.1541,19.1117,19.1541,78200.0
2013-03-21 10:45:00,22.59,22.6,22.57,22.57,77000.0,19.1541,19.1625,19.1371,19.1371,77000.0
2013-03-21 10:50:00,22.57,22.58,22.56,22.58,42200.0,19.1371,19.1456,19.1286,19.1456,42200.0
2013-03-21 10:55:00,22.58,22.6,22.56,22.59,64600.0,19.1456,19.1625,19.1286,19.1541,64600.0
2013-03-21 11:00:00,22.59,22.6,22.57,22.58,126800.0,19.1541,19.1625,19.1371,19.1456,126800.0
2013-03-21 11:05:00,22.58,22.63,22.58,22.63,99800.0,19.1456,19.188,19.1456,19.188,99800.0
2013-03-21 11:10:00,22.63,22.63,22.61,22.61,77800.0,19.188,19.188,19.171,19.171,77800.0
2013-03-21 11:15:00,22.62,22.65,22.62,22.64,99800.0,19.1795,19.2049,19.1795,19.1965,99800.0
2013-03-21 11:20:00,22.64,22.68,22.64,22.68,75000.0,19.1965,19.2304,19.1965,19.2304,75000.0
2013-03-21 11:25:00,22.68,22.74,22.68,22.74,178200.0,19.2304,19.2813,19.2304,19.2813,178200.0
2013-03-21 11:30:00,22.74,22.77,22.74,22.77,196000.0,19.2813,19.3067,19.2813,19.3067,196000.0
2013-03-21 11:35:00,22.77,22.8,22.75,22.78,227200.0,19.3067,19.3321,19.2897,19.3152,227200.0
2013-03-21 11:40:00,22.78,22.8,22.77,22.79,97000.0,19.3152,19.3321,19.3067,19.3237,97000.0
2013-03-21 11:45:00,22.79,22.81,22.78,22.8,238800.0,19.3237,19.3406,19.3152,19.3321,238800.0
2013-03-21 11:50:00,22.8,22.81,22.77,22.77,161400.0,19.3321,19.3406,19.3067,19.3067,161400.0
2013-03-21 11:55:00,22.77,22.79,22.75,22.79,56400.0,19.3067,19.3237,19.2897,19.3237,56400.0
2013-03-21 12:00:00,22.79,22.8,22.76,22.8,87200.0,19.3237,19.3321,19.2982,19.3321,87200.0
2013-03-21 12:05:00,22.8,22.81,22.79,22.8,128600.0,19.3321,19.3406,19.3237,19.3321,128600.0
2013-03-21 12:10:00,22.8,22.8,22.79,22.79,45800.0,19.3321,19.3321,19.3237,19.3237,45800.0
2013-03-21 12:15:00,22.79,22.8,22.76,22.77,66200.0,19.3237,19.3321,19.2982,19.3067,66200.0
2013-03-21 12:20:00,22.77,22.82,22.77,22.82,191000.0,19.3067,19.3491,19.3067,19.3491,191000.0
2013-03-21 12:25:00,22.82,22.83,22.79,22.8,79400.0,19.3491,19.3576,19.3237,19.3321,79400.0
2013-03-21 12:30:00,22.8,22.8,22.75,22.79,163400.0,19.3321,19.3321,19.2897,19.3237,163400.0
2013-03-21 12:35:00,22.79,22.82,22.79,22.81,86400.0,19.3237,19.3491,19.3237,19.3406,86400.0
2013-03-21 12:40:00,22.81,22.83,22.81,22.82,78200.0,19.3406,19.3576,19.3406,19.3491,78200.0
2013-03-21 12:45:00,22.82,22.83,22.81,22.83,58200.0,19.3491,19.3576,19.3406,19.3576,58200.0
2013-03-21 12:50:00,22.84,22.85,22.83,22.84,81400.0,19.366,19.3745,19.3576,19.366,81400.0
2013-03-21 12:55:00,22.84,22.85,22.82,22.82,72400.0,19.366,19.3745,19.3491,19.3491,72400.0
2013-03-21 13:00:00,22.82,22.83,22.8,22.81,98600.0,19.3491,19.3576,19.3321,19.3406,98600.0
2013-03-21 13:05:00,22.81,22.82,22.8,22.81,117600.0,19.3406,19.3491,19.3321,19.3406,117600.0
2013-03-21 13:10:00,22.81,22.82,22.81,22.82,104000.0,19.3406,19.3491,19.3406,19.3491,104000.0
2013-03-21 13:15:00,22.81,22.82,22.8,22.8,64200.0,19.3406,19.3491,19.3321,19.3321,64200.0
2013-03-21 13:20:00,22.8,22.82,22.78,22.78,115200.0,19.3321,19.3491,19.3152,19.3152,115200.0
2013-03-21 13:25:00,22.78,22.79,22.77,22.79,168000.0,19.3152,19.3237,19.3067,19.3237,168000.0
2013-03-21 13:30:00,22.79,22.79,22.77,22.78,232000.0,19.3237,19.3237,19.3067,19.3152,232000.0
2013-03-21 13:35:00,22.78,22.82,22.78,22.82,78400.0,19.3152,19.3491,19.3152,19.3491,78400.0
2013-03-21 13:40:00,22.82,22.82,22.78,22.79,154000.0,19.3491,19.3491,19.3152,19.3237,154000.0
2013-03-21 13:45:00,22.79,22.81,22.78,22.81,92400.0,19.3237,19.3406,19.3152,19.3406,92400.0
2013-03-21 13:50:00,22.8,22.81,22.79,22.8,72400.0,19.3321,19.3406,19.3237,19.3321,72400.0
2013-03-21 13:55:00,22.8,22.81,22.78,22.8,101000.0,19.3321,19.3406,19.3152,19.3321,101000.0
2013-03-21 14:00:00,22.8,22.8,22.74,22.75,106400.0,19.3321,19.3321,19.2813,19.2897,106400.0
2013-03-21 14:05:00,22.75,22.77,22.72,22.77,97600.0,19.2897,19.3067,19.2643,19.3067,97600.0
2013-03-21 14:10:00,22.77,22.83,22.76,22.81,113600.0,19.3067,19.3576,19.2982,19.3406,113600.0
2013-03-21 14:15:00,22.81,22.88,22.81,22.87,266000.0,19.3406,19.4,19.3406,19.3915,266000.0
2013-03-21 14:20:00,22.88,22.9,22.86,22.87,274200.0,19.4,19.4169,19.383,19.3915,274200.0
2013-03-21 14:25:00,22.88,22.89,22.86,22.88,190600.0,19.4,19.4084,19.383,19.4,190600.0
2013-03-21 14:30:00,22.88,22.88,22.85,22.86,119800.0,19.4,19.4,19.3745,19.383,119800.0
2013-03-21 14:35:00,22.86,22.88,22.84,22.86,125000.0,19.383,19.4,19.366,19.383,125000.0
2013-03-21 14:40:00,22.86,22.89,22.86,22.88,126400.0,19.383,19.4084,19.383,19.4,126400.0
2013-03-21 14:45:00,22.88,22.9,22.86,22.88,105800.0,19.4,19.4169,19.383,19.4,105800.0
2013-03-21 14:50:00,22.88,22.9,22.86,22.89,86600.0,19.4,19.4169,19.383,19.4084,86600.0
2013-03-21 14:55:00,22.89,22.9,22.89,22.9,75600.0,19.4084,19.4169,19.4084,19.4169,75600.0
2013-03-21 15:00:00,22.89,22.91,22.88,22.89,131800.0,19.4084,19.4254,19.4,19.4084,131800.0
2013-03-21 15:05:00,22.89,22.9,22.86,22.88,69800.0,19.4084,19.4169,19.383,19.4,69800.0
2013-03-21 15:10:00,22.89,22.89,22.86,22.86,116200.0,19.4084,19.4084,19.383,19.383,116200.0
2013-03-21 15:15:00,22.86,22.86,22.83,22.84,92600.0,19.383,19.383,19.3576,19.366,92600.0
2013-03-21 15:20:00,22.84,22.85,22.83,22.85,45600.0,19.366,19.3745,19.3576,19.3745,45600.0
2013-03-21 15:25:00,22.85,22.86,22.84,22.84,146200.0,19.3745,19.383,19.366,19.366,146200.0
2013-03-21 15:30:00,22.85,22.85,22.84,22.84,108200.0,19.3745,19.3745,19.366,19.366,108200.0
2013-03-21 15:35:00,22.84,22.85,22.84,22.85,140600.0,19.366,19.3745,19.366,19.3745,140600.0
2013-03-21 15:40:00,22.85,22.86,22.84,22.84,569800.0,19.3745,19.383,19.366,19.366,569800.0
2013-03-21 15:45:00,22.84,22.84,22.8,22.81,380600.0,19.366,19.366,19.3321,19.3406,380600.0
2013-03-21 15:50:00,22.81,22.81,22.79,22.8,248400.0,19.3406,19.3406,19.3237,19.3321,248400.0
2013-03-21 15:55:00,22.8,22.83,22.79,22.81,515800.0,19.3321,19.3576,19.3237,19.3406,515800.0
2013-03-22 09:30:00,22.83,22.92,22.83,22.9,295000.0,19.3576,19.4339,19.3576,19.4169,295000.0
2013-03-22 09:35:00,22.9,22.94,22.9,22.92,175200.0,19.4169,19.4508,19.4169,19.4339,175200.0
2013-03-22 09:40:00,22.92,22.95,22.9,22.92,177400.0,19.4339,19.4593,19.4169,19.4339,177400.0
2013-03-22 09:45:00,22.92,22.93,22.9,22.92,148600.0,19.4339,19.4424,19.4169,19.4339,148600.0
2013-03-22 09:50:00,22.92,22.95,22.92,22.95,112200.0,19.4339,19.4593,19.4339,19.4593,112200.0
2013-03-22 09:55:00,22.95,22.97,22.95,22.96,159600.0,19.4593,19.4763,19.4593,19.4678,159600.0
2013-03-22 10:00:00,22.97,22.99,22.96,22.99,197400.0,19.4763,19.4932,19.4678,19.4932,197400.0
2013-03-22 10:05:00,22.99,23.07,22.97,23.07,367000.0,19.4932,19.5611,19.4763,19.5611,367000.0
2013-03-22 10:10:00,23.07,23.07,23.05,23.06,298800.0,19.5611,19.5611,19.5441,19.5526,298800.0
2013-03-22 10:15:00,23.06,23.07,23.05,23.06,293000.0,19.5526,19.5611,19.5441,19.5526,293000.0
2013-03-22 10:20:00,23.06,23.07,23.03,23.06,201400.0,19.5526,19.5611,19.5271,19.5526,201400.0
2013-03-22 10:25:00,23.06,23.07,23.03,23.06,90200.0,19.5526,19.5611,19.5271,19.5526,90200.0
2013-03-22 10:30:00,23.06,23.06,23.04,23.05,190400.0,19.5526,19.5526,19.5356,19.5441,190400.0
2013-03-22 10:35:00,23.05,23.07,23.05,23.06,108000.0,19.5441,19.5611,19.5441,19.5526,108000.0
2013-03-22 10:40:00,23.06,23.12,23.06,23.12,282800.0,19.5526,19.6035,19.5526,19.6035,282800.0
2013-03-22 10:45:00,23.12,23.12,23.08,23.09,160200.0,19.6035,19.6035,19.5695,19.578,160200.0
2013-03-22 10:50:00,23.09,23.12,23.07,23.11,198800.0,19.578,19.6035,19.5611,19.595,198800.0
2013-03-22 10:55:00,23.11,23.13,23.11,23.11,140600.0,19.595,19.6119,19.595,19.595,140600.0
2013-03-22 11:00:00,23.11,23.13,23.11,23.11,146600.0,19.595,19.6119,19.595,19.595,146600.0
2013-03-22 11:05:00,23.11,23.14,23.11,23.14,283800.0,19.595,19.6204,19.595,19.6204,283800.0
2013-03-22 11:10:00,23.15,23.17,23.14,23.15,509000.0,19.6289,19.6459,19.6204,19.6289,509000.0
2013-03-22 11:15:00,23.15,23.18,23.15,23.16,186400.0,19.6289,19.6543,19.6289,19.6374,186400.0
2013-03-22 11:20:00,23.16,23.17,23.15,23.17,86600.0,19.6374,19.6459,19.6289,19.6459,86600.0
2013-03-22 11:25:00,23.17,23.18,23.16,23.17,110800.0,19.6459,19.6543,19.6374,19.6459,110800.0
2013-03-22 11:30:00,23.17,23.19,23.15,23.19,198400.0,19.6459,19.6628,19.6289,19.6628,198400.0
2013-03-22 11:35:00,23.19,23.19,23.15,23.17,112000.0,19.6628,19.6628,19.6289,19.6459,112000.0
2013-03-22 11:40:00,23.17,23.18,23.16,23.17,103000.0,19.6459,19.6543,19.6374,19.6459,103000.0
2013-03-22 11:45:00,23.17,23.21,23.17,23.2,172200.0,19.6459,19.6798,19.6459,19.6713,172200.0
2013-03-22 11:50:00,23.2,23.21,23.18,23.2,97600.0,19.6713,19.6798,19.6543,19.6713,97600.0
2013-03-22 11:55:00,23.2,23.21,23.2,23.21,69200.0,19.6713,19.6798,19.6713,19.6798,69200.0
2013-03-22 12:00:00,23.21,23.21,23.2,23.2,60200.0,19.6798,19.6798,19.6713,19.6713,60200.0
2013-03-22 12:05:00,23.2,23.22,23.2,23.21,221400.0,19.6713,19.6882,19.6713,19.6798,221400.0
2013-03-22 12:10:00,23.21,23.22,23.2,23.21,211800.0,19.6798,19.6882,19.6713,19.6798,211800.0
2013-03-22 12:15:00,23.21,23.24,23.2,23.23,162200.0,19.6798,19.7052,19.6713,19.6967,162200.0
2013-03-22 12:20:00,23.23,23.25,23.22,23.24,107800.0,19.6967,19.7137,19.6882,19.7052,107800.0
2013-03-22 12:25:00,23.24,23.25,23.24,23.25,84000.0,19.7052,19.7137,19.7052,19.7137,84000.0
2013-03-22 12:30:00,23.25,23.25,23.22,23.25,163600.0,19.7137,19.7137,19.6882,19.7137,163600.0
2013-03-22 12:35:00,23.25,23.29,23.25,23.29,152400.0,19.7137,19.7476,19.7137,19.7476,152400.0
2013-03-22 12:40:00,23.29,23.29,23.27,23.28,90600.0,19.7476,19.7476,19.7306,19.7391,90600.0
2013-03-22 12:45:00,23.28,23.28,23.25,23.27,87000.0,19.7391,19.7391,19.7137,19.7306,87000.0
2013-03-22 12:50:00,23.27,23.28,23.26,23.28,97800.0,19.7306,19.7391,19.7222,19.7391,97800.0
2013-03-22 12:55:00,23.27,23.27,23.27,23.27,81800.0,19.7306,19.7306,19.7306,19.7306,81800.0
2013-03-22 13:00:00,23.27,23.3,23.27,23.3,196000.0,19.7306,19.7561,19.7306,19.7561,196000.0
2013-03-22 13:05:00,23.3,23.34,23.3,23.34,242000.0,19.7561,19.79,19.7561,19.79,242000.0
2013-03-22 13:10:00,23.33,23.36,23.33,23.35,205800.0,19.7815,19.807,19.7815,19.7985,205800.0
2013-03-22 13:15:00,23.35,23.36,23.34,23.35,128600.0,19.7985,19.807,19.79,19.7985,128600.0
2013-03-22 13:20:00,23.35,23.37,23.34,23.36,125200.0,19.7985,19.8154,19.79,19.807,125200.0
2013-03-22 13:25:00,23.36,23.39,23.36,23.38,105600.0,19.807,19.8324,19.807,19.8239,105600.0
2013-03-22 13:30:00,23.38,23.39,23.35,23.37,133800.0,19.8239,19.8324,19.7985,19.8154,133800.0
2013-03-22 13:35:00,23.37,23.39,23.35,23.36,158800.0,19.8154,19.8324,19.7985,19.807,158800.0
2013-03-22 13:40:00,23.36,23.36,23.35,23.36,91000.0,19.807,19.807,19.7985,19.807,91000.0
2013-03-22 13:45:00,23.36,23.39,23.35,23.39,98800.0,19.807,19.8324,19.7985,19.8324,98800.0
2013-03-22 13:50:00,23.39,23.41,23.38,23.41,118200.0,19.8324,19.8493,19.8239,19.8493,118200.0
2013-03-22 13:55:00,23.4,23.4,23.38,23.4,136800.0,19.8409,19.8409,19.8239,19.8409,136800.0
2013-03-22 14:00:00,23.4,23.4,23.37,23.4,140800.0,19.8409,19.8409,19.8154,19.8409,140800.0
2013-03-22 14:05:00,23.4,23.41,23.39,23.39,114200.0,19.8409,19.8493,19.8324,19.8324,114200.0
2013-03-22 14:10:00,23.39,23.4,23.39,23.4,166400.0,19.8324,19.8409,19.8324,19.8409,166400.0
2013-03-22 14:15:00,23.39,23.41,23.39,23.41,111600.0,19.8324,19.8493,19.8324,19.8493,111600.0
2013-03-22 14:20:00,23.41,23.42,23.4,23.41,93400.0,19.8493,19.8578,19.8409,19.8493,93400.0
2013-03-22 14:25:00,23.41,23.41,23.37,23.39,135400.0,19.8493,19.8493,19.8154,19.8324,135400.0
2013-03-22 14:30:00,23.39,23.4,23.36,23.38,108000.0,19.8324,19.8409,19.807,19.8239,108000.0
2013-03-22 14:35:00,23.38,23.4,23.38,23.4,86600.0,19.8239,19.8409,19.8239,19.8409,86600.0
2013-03-22 14:40:00,23.4,23.4,23.38,23.4,86000.0,19.8409,19.8409,19.8239,19.8409,86000.0
2013-03-22 14:45:00,23.4,23.4,23.38,23.4,81000.0,19.8409,19.8409,19.8239,19.8409,81000.0
2013-03-22 14:50:00,23.4,23.4,23.37,23.38,93200.0,19.8409,19.8409,19.8154,19.8239,93200.0
2013-03-22 14:55:00,23.38,23.38,23.36,23.36,90600.0,19.8239,19.8239,19.807,19.807,90600.0
2013-03-22 15:00:00,23.36,23.37,23.32,23.33,178800.0,19.807,19.8154,19.773,19.7815,178800.0
2013-03-22 15:05:00,23.33,23.34,23.33,23.34,83200.0,19.7815,19.79,19.7815,19.79,83200.0
2013-03-22 15:10:00,23.34,23.34,23.32,23.32,73000.0,19.79,19.79,19.773,19.773,73000.0
2013-03-22 15:15:00,23.32,23.34,23.31,23.32,140800.0,19.773,19.79,19.7646,19.773,140800.0
2013-03-22 15:20:00,23.32,23.32,23.3,23.32,107000.0,19.773,19.773,19.7561,19.773,107000.0
2013-03-22 15:25:00,23.32,23.32,23.29,23.3,110200.0,19.773,19.773,19.7476,19.7561,110200.0
2013-03-22 15:30:00,23.3,23.3,23.27,23.29,144000.0,19.7561,19.7561,19.7306,19.7476,144000.0
2013-03-22 15:35:00,23.29,23.31,23.28,23.31,137600.0,19.7476,19.7646,19.7391,19.7646,137600.0
2013-03-22 15:40:00,23.31,23.32,23.3,23.31,184400.0,19.7646,19.773,19.7561,19.7646,184400.0
2013-03-22 15:45:00,23.31,23.31,23.29,23.29,208800.0,19.7646,19.7646,19.7476,19.7476,208800.0
2013-03-22 15:50:00,23.29,23.29,23.27,23.27,155600.0,19.7476,19.7476,19.7306,19.7306,155600.0
2013-03-22 15:55:00,23.28,23.31,23.25,23.31,425600.0,19.7391,19.7646,19.7137,19.7646,425600.0
2013-03-25 09:30:00,23.38,23.48,23.35,23.36,390600.0,19.8239,19.9087,19.7985,19.807,390600.0
2013-03-25 09:35:00,23.36,23.42,23.34,23.41,153800.0,19.807,19.8578,19.79,19.8493,153800.0
2013-03-25 09:40:00,23.41,23.47,23.4,23.47,220200.0,19.8493,19.9002,19.8409,19.9002,220200.0
2013-03-25 09:45:00,23.47,23.52,23.46,23.52,295800.0,19.9002,19.9426,19.8917,19.9426,295800.0
2013-03-25 09:50:00,23.52,23.53,23.48,23.52,246200.0,19.9426,19.9511,19.9087,19.9426,246200.0
2013-03-25 09:55:00,23.52,23.53,23.49,23.52,186400.0,19.9426,19.9511,19.9172,19.9426,186400.0
2013-03-25 10:00:00,23.52,23.61,23.51,23.61,505600.0,19.9426,20.0189,19.9341,20.0189,505600.0
2013-03-25 10:05:00,23.61,23.63,23.6,23.63,235000.0,20.0189,20.0359,20.0104,20.0359,235000.0
2013-03-25 10:10:00,23.63,23.63,23.57,23.61,230200.0,20.0359,20.0359,19.985,20.0189,230200.0
2013-03-25 10:15:00,23.61,23.65,23.61,23.65,248800.0,20.0189,20.0528,20.0189,20.0528,248800.0
2013-03-25 10:20:00,23.65,23.66,23.64,23.65,274400.0,20.0528,20.0613,20.0444,20.0528,274400.0
2013-03-25 10:25:00,23.65,23.68,23.65,23.68,277600.0,20.0528,20.0783,20.0528,20.0783,277600.0
2013-03-25 10:30:00,23.67,23.68,23.65,23.65,223000.0,20.0698,20.0783,20.0528,20.0528,223000.0
2013-03-25 10:35:00,23.65,23.65,23.57,23.57,185600.0,20.0528,20.0528,19.985,19.985,185600.0
2013-03-25 10:40:00,23.57,23.57,23.5,23.54,207400.0,19.985,19.985,19.9257,19.9596,207400.0
2013-03-25 10:45:00,23.54,23.6,23.54,23.6,290000.0,19.9596,20.0104,19.9596,20.0104,290000.0
2013-03-25 10:50:00,23.61,23.61,23.58,23.59,166400.0,20.0189,20.0189,19.9935,20.002,166400.0
2013-03-25 10:55:00,23.59,23.6,23.54,23.56,280400.0,20.002,20.0104,19.9596,19.9765,280400.0
2013-03-25 11:00:00,23.56,23.56,23.52,23.53,375200.0,19.9765,19.9765,19.9426,19.9511,375200.0
2013-03-25 11:05:00,23.53,23.53,23.48,23.5,298800.0,19.9511,19.9511,19.9087,19.9257,298800.0
2013-03-25 11:10:00,23.5,23.54,23.49,23.53,209800.0,19.9257,19.9596,19.9172,19.9511,209800.0
2013-03-25 11:15:00,23.54,23.54,23.5,23.5,229600.0,19.9596,19.9596,19.9257,19.9257,229600.0
2013-03-25 11:20:00,23.5,23.5,23.47,23.47,321200.0,19.9257,19.9257,19.9002,19.9002,321200.0
2013-03-25 11:25:00,23.48,23.49,23.45,23.47,265400.0,19.9087,19.9172,19.8833,19.9002,265400.0
2013-03-25 11:30:00,23.47,23.49,23.46,23.48,142200.0,19.9002,19.9172,19.8917,19.9087,142200.0
2013-03-25 11:35:00,23.49,23.49,23.46,23.46,147000.0,19.9172,19.9172,19.8917,19.8917,147000.0
2013-03-25 11:40:00,23.47,23.5,23.46,23.49,229000.0,19.9002,19.9257,19.8917,19.9172,229000.0
2013-03-25 11:45:00,23.49,23.5,23.48,23.49,140200.0,19.9172,19.9257,19.9087,19.9172,140200.0
2013-03-25 11:50:00,23.49,23.49,23.47,23.48,157800.0,19.9172,19.9172,19.9002,19.9087,157800.0
2013-03-25 11:55:00,23.48,23.5,23.47,23.49,91200.0,19.9087,19.9257,19.9002,19.9172,91200.0
2013-03-25 12:00:00,23.49,23.52,23.49,23.51,120200.0,19.9172,19.9426,19.9172,19.9341,120200.0
2013-03-25 12:05:00,23.51,23.52,23.45,23.46,151400.0,19.9341,19.9426,19.8833,19.8917,151400.0
2013-03-25 12:10:00,23.46,23.5,23.45,23.5,334400.0,19.8917,19.9257,19.8833,19.9257,334400.0
2013-03-25 12:15:00,23.49,23.51,23.48,23.51,187800.0,19.9172,19.9341,19.9087,19.9341,187800.0
2013-03-25 12:20:00,23.5,23.51,23.49,23.49,99400.0,19.9257,19.9341,19.9172,19.9172,99400.0
2013-03-25 12:25:00,23.49,23.5,23.45,23.46,221000.0,19.9172,19.9257,19.8833,19.8917,221000.0
2013-03-25 12:30:00,23.46,23.47,23.42,23.43,114400.0,19.8917,19.9002,19.8578,19.8663,114400.0
2013-03-25 12:35:00,23.43,23.43,23.39,23.43,62800.0,19.8663,19.8663,19.8324,19.8663,62800.0
2013-03-25 12:40:00,23.43,23.46,23.42,23.45,282200.0,19.8663,19.8917,19.8578,19.8833,282200.0
2013-03-25 12:45:00,23.45,23.48,23.44,23.48,112200.0,19.8833,19.9087,19.8748,19.9087,112200.0
2013-03-25 12:50:00,23.48,23.49,23.43,23.44,153800.0,19.9087,19.9172,19.8663,19.8748,153800.0
2013-03-25 12:55:00,23.45,23.48,23.43,23.45,140600.0,19.8833,19.9087,19.8663,19.8833,140600.0
2013-03-25 13:00:00,23.44,23.45,23.41,23.43,124400.0,19.8748,19.8833,19.8493,19.8663,124400.0
2013-03-25 13:05:00,23.43,23.45,23.41,23.43,194200.0,19.8663,19.8833,19.8493,19.8663,194200.0
2013-03-25 13:10:00,23.43,23.46,23.42,23.45,202200.0,19.8663,19.8917,19.8578,19.8833,202200.0
2013-03-25 13:15:00,23.45,23.47,23.45,23.46,126000.0,19.8833,19.9002,19.8833,19.8917,126000.0
2013-03-25 13:20:00,23.46,23.49,23.45,23.48,79200.0,19.8917,19.9172,19.8833,19.9087,79200.0
2013-03-25 13:25:00,23.48,23.57,23.48,23.56,331400.0,19.9087,19.985,19.9087,19.9765,331400.0
2013-03-25 13:30:00,23.57,23.58,23.51,23.52,143200.0,19.985,19.9935,19.9341,19.9426,143200.0
2013-03-25 13:35:00,23.52,23.52,23.47,23.47,71600.0,19.9426,19.9426,19.9002,19.9002,71600.0
2013-03-25 13:40:00,23.47,23.49,23.46,23.49,128400.0,19.9002,19.9172,19.8917,19.9172,128400.0
2013-03-25 13:45:00,23.5,23.54,23.49,23.53,133400.0,19.9257,19.9596,19.9172,19.9511,133400.0
2013-03-25 13:50:00,23.54,23.57,23.53,23.55,117000.0,19.9596,19.985,19.9511,19.9681,117000.0
2013-03-25 13:55:00,23.56,23.59,23.54,23.54,100600.0,19.9765,20.002,19.9596,19.9596,100600.0
2013-03-25 14:00:00,23.54,23.55,23.52,23.52,77400.0,19.9596,19.9681,19.9426,19.9426,77400.0
2013-03-25 14:05:00,23.53,23.55,23.52,23.53,87600.0,19.9511,19.9681,19.9426,19.9511,87600.0
2013-03-25 14:10:00,23.54,23.56,23.49,23.5,129800.0,19.9596,19.9765,19.9172,19.9257,129800.0
2013-03-25 14:15:00,23.5,23.51,23.5,23.5,65600.0,19.9257,19.9341,19.9257,19.9257,65600.0
2013-03-25 14:20:00,23.5,23.52,23.5,23.5,109000.0,19.9257,19.9426,19.9257,19.9257,109000.0
2013-03-25 14:25:00,23.5,23.52,23.5,23.5,141800.0,19.9257,19.9426,19.9257,19.9257,141800.0
2013-03-25 14:30:00,23.5,23.51,23.49,23.5,131000.0,19.9257,19.9341,19.9172,19.9257,131000.0
2013-03-25 14:35:00,23.5,23.51,23.47,23.49,128800.0,19.9257,19.9341,19.9002,19.9172,128800.0
2013-03-25 14:40:00,23.49,23.5,23.48,23.49,92600.0,19.9172,19.9257,19.9087,19.9172,92600.0
2013-03-25 14:45:00,23.49,23.51,23.49,23.5,89800.0,19.9172,19.9341,19.9172,19.9257,89800.0
2013-03-25 14:50:00,23.5,23.52,23.5,23.51,145000.0,19.9257,19.9426,19.9257,19.9341,145000.0
2013-03-25 14:55:00,23.51,23.52,23.49,23.5,71200.0,19.9341,19.9426,19.9172,19.9257,71200.0
2013-03-25 15:00:00,23.5,23.51,23.49,23.51,207600.0,19.9257,19.9341,19.9172,19.9341,207600.0
2013-03-25 15:05:00,23.5,23.51,23.5,23.5,66600.0,19.9257,19.9341,19.9257,19.9257,66600.0
2013-03-25 15:10:00,23.5,23.51,23.5,23.5,186000.0,19.9257,19.9341,19.9257,19.9257,186000.0
2013-03-25 15:15:00,23.5,23.5,23.5,23.5,166200.0,19.9257,19.9257,19.9257,19.9257,166200.0
2013-03-25 15:20:00,23.5,23.52,23.47,23.5,199800.0,19.9257,19.9426,19.9002,19.9257,199800.0
2013-03-25 15:25:00,23.5,23.5,23.48,23.5,137400.0,19.9257,19.9257,19.9087,19.9257,137400.0
2013-03-25 15:30:00,23.5,23.52,23.5,23.5,143800.0,19.9257,19.9426,19.9257,19.9257,143800.0
2013-03-25 15:35:00,23.51,23.53,23.5,23.52,146800.0,19.9341,19.9511,19.9257,19.9426,146800.0
2013-03-25 15:40:00,23.52,23.56,23.52,23.56,247800.0,19.9426,19.9765,19.9426,19.9765,247800.0
2013-03-25 15:45:00,23.55,23.56,23.54,23.56,377400.0,19.9681,19.9765,19.9596,19.9765,377400.0
2013-03-25 15:50:00,23.55,23.59,23.53,23.58,561600.0,19.9681,20.002,19.9511,19.9935,561600.0
2013-03-25 15:55:00,23.58,23.6,23.57,23.57,611800.0,19.9935,20.0104,19.985,19.985,611800.0
2013-03-26 09:30:00,23.61,23.62,23.53,23.53,618400.0,20.0189,20.0274,19.9511,19.9511,618400.0
2013-03-26 09:35:00,23.54,23.6,23.53,23.55,134600.0,19.9596,20.0104,19.9511,19.9681,134600.0
2013-03-26 09:40:00,23.55,23.56,23.5,23.53,134600.0,19.9681,19.9765,19.9257,19.9511,134600.0
2013-03-26 09:45:00,23.54,23.54,23.46,23.47,273800.0,19.9596,19.9596,19.8917,19.9002,273800.0
2013-03-26 09:50:00,23.47,23.48,23.4,23.4,154400.0,19.9002,19.9087,19.8409,19.8409,154400.0
2013-03-26 09:55:00,23.41,23.44,23.4,23.43,283400.0,19.8493,19.8748,19.8409,19.8663,283400.0
2013-03-26 10:00:00,23.43,23.46,23.35,23.46,344800.0,19.8663,19.8917,19.7985,19.8917,344800.0
2013-03-26 10:05:00,23.46,23.52,23.45,23.52,240000.0,19.8917,19.9426,19.8833,19.9426,240000.0
2013-03-26 10:10:00,23.52,23.55,23.5,23.5,227800.0,19.9426,19.9681,19.9257,19.9257,227800.0
2013-03-26 10:15:00,23.5,23.5,23.49,23.5,118400.0,19.9257,19.9257,19.9172,19.9257,118400.0
2013-03-26 10:20:00,23.5,23.5,23.44,23.45,133200.0,19.9257,19.9257,19.8748,19.8833,133200.0
2013-03-26 10:25:00,23.45,23.45,23.39,23.4,196400.0,19.8833,19.8833,19.8324,19.8409,196400.0
2013-03-26 10:30:00,23.4,23.43,23.4,23.42,159400.0,19.8409,19.8663,19.8409,19.8578,159400.0
2013-03-26 10:35:00,23.42,23.45,23.41,23.44,227400.0,19.8578,19.8833,19.8493,19.8748,227400.0
2013-03-26 10:40:00,23.44,23.46,23.41,23.41,121000.0,19.8748,19.8917,19.8493,19.8493,121000.0
2013-03-26 10:45:00,23.41,23.44,23.41,23.43,163600.0,19.8493,19.8748,19.8493,19.8663,163600.0
2013-03-26 10:50:00,23.43,23.46,23.43,23.43,137800.0,19.8663,19.8917,19.8663,19.8663,137800.0
2013-03-26 10:55:00,23.44,23.47,23.43,23.47,180200.0,19.8748,19.9002,19.8663,19.9002,180200.0
2013-03-26 11:00:00,23.47,23.48,23.46,23.46,220600.0,19.9002,19.9087,19.8917,19.8917,220600.0
2013-03-26 11:05:00,23.46,23.47,23.42,23.42,181800.0,19.8917,19.9002,19.8578,19.8578,181800.0
2013-03-26 11:10:00,23.42,23.43,23.41,23.42,154200.0,19.8578,19.8663,19.8493,19.8578,154200.0
2013-03-26 11:15:00,23.42,23.43,23.41,23.41,155200.0,19.8578,19.8663,19.8493,19.8493,155200.0
2013-03-26 11:20:00,23.41,23.41,23.4,23.41,189400.0,19.8493,19.8493,19.8409,19.8493,189400.0
2013-03-26 11:25:00,23.42,23.43,23.41,23.43,227400.0,19.8578,19.8663,19.8493,19.8663,227400.0
2013-03-26 11:30:00,23.43,23.43,23.39,23.4,134000.0,19.8663,19.8663,19.8324,19.8409,134000.0
2013-03-26 11:35:00,23.4,23.41,23.38,23.38,92200.0,19.8409,19.8493,19.8239,19.8239,92200.0
2013-03-26 11:40:00,23.38,23.38,23.36,23.36,85600.0,19.8239,19.8239,19.807,19.807,85600.0
2013-03-26 11:45:00,23.36,23.38,23.36,23.36,77600.0,19.807,19.8239,19.807,19.807,77600.0
2013-03-26 11:50:00,23.37,23.39,23.36,23.36,76400.0,19.8154,19.8324,19.807,19.807,76400.0
2013-03-26 11:55:00,23.36,23.38,23.35,23.36,117000.0,19.807,19.8239,19.7985,19.807,117000.0
2013-03-26 12:00:00,23.36,23.38,23.35,23.35,143000.0,19.807,19.8239,19.7985,19.7985,143000.0
2013-03-26 12:05:00,23.36,23.36,23.33,23.35,242800.0,19.807,19.807,19.7815,19.7985,242800.0
2013-03-26 12:10:00,23.35,23.36,23.32,23.33,119400.0,19.7985,19.807,19.773,19.7815,119400.0
2013-03-26 12:15:00,23.33,23.35,23.33,23.34,93400.0,19.7815,19.7985,19.7815,19.79,93400.0
2013-03-26 12:20:00,23.34,23.34,23.29,23.29,122800.0,19.79,19.79,19.7476,19.7476,122800.0
2013-03-26 12:25:00,23.29,23.29,23.27,23.29,110200.0,19.7476,19.7476,19.7306,19.7476,110200.0
2013-03-26 12:30:00,23.29,23.33,23.29,23.33,74600.0,19.7476,19.7815,19.7476,19.7815,74600.0
2013-03-26 12:35:00,23.33,23.33,23.33,23.33,58600.0,19.7815,19.7815,19.7815,19.7815,58600.0
2013-03-26 12:40:00,23.33,23.35,23.32,23.32,108200.0,19.7815,19.7985,19.773,19.773,108200.0
2013-03-26 12:45:00,23.33,23.35,23.33,23.35,160400.0,19.7815,19.7985,19.7815,19.7985,160400.0
2013-03-26 12:50:00,23.35,23.36,23.35,23.36,77800.0,19.7985,19.807,19.7985,19.807,77800.0
2013-03-26 12:55:00,23.36,23.36,23.35,23.36,73000.0,19.807,19.807,19.7985,19.807,73000.0
2013-03-26 13:00:00,23.36,23.37,23.35,23.36,47800.0,19.807,19.8154,19.7985,19.807,47800.0
2013-03-26 13:05:00,23.36,23.37,23.33,23.34,86000.0,19.807,19.8154,19.7815,19.79,86000.0
2013-03-26 13:10:00,23.34,23.34,23.33,23.33,61400.0,19.79,19.79,19.7815,19.7815,61400.0
2013-03-26 13:15:00,23.34,23.35,23.34,23.34,137400.0,19.79,19.7985,19.79,19.79,137400.0
2013-03-26 13:20:00,23.34,23.36,23.33,23.35,72400.0,19.79,19.807,19.7815,19.7985,72400.0
2013-03-26 13:25:00,23.35,23.36,23.34,23.34,116800.0,19.7985,19.807,19.79,19.79,116800.0
2013-03-26 13:30:00,23.35,23.36,23.34,23.35,101800.0,19.7985,19.807,19.79,19.7985,101800.0
2013-03-26 13:35:00,23.35,23.36,23.33,23.33,66200.0,19.7985,19.807,19.7815,19.7815,66200.0
2013-03-26 13:40:00,23.34,23.35,23.34,23.35,105600.0,19.79,19.7985,19.79,19.7985,105600.0
2013-03-26 13:45:00,23.35,23.35,23.33,23.34,112400.0,19.7985,19.7985,19.7815,19.79,112400.0
2013-03-26 13:50:00,23.33,23.36,23.33,23.35,79200.0,19.7815,19.807,19.7815,19.7985,79200.0
2013-03-26 13:55:00,23.35,23.36,23.35,23.36,70400.0,19.7985,19.807,19.7985,19.807,70400.0
2013-03-26 14:00:00,23.36,23.39,23.36,23.38,122000.0,19.807,19.8324,19.807,19.8239,122000.0
2013-03-26 14:05:00,23.38,23.38,23.36,23.36,82400.0,19.8239,19.8239,19.807,19.807,82400.0
2013-03-26 14:10:00,23.36,23.4,23.36,23.4,83400.0,19.807,19.8409,19.807,19.8409,83400.0
2013-03-26 14:15:00,23.4,23.42,23.39,23.41,77600.0,19.8409,19.8578,19.8324,19.8493,77600.0
2013-03-26 14:20:00,23.41,23.42,23.38,23.4,205600.0,19.8493,19.8578,19.8239,19.8409,205600.0
2013-03-26 14:25:00,23.4,23.41,23.36,23.36,143200.0,19.8409,19.8493,19.807,19.807,143200.0
2013-03-26 14:30:00,23.36,23.4,23.36,23.4,71600.0,19.807,19.8409,19.807,19.8409,71600.0
2013-03-26 14:35:00,23.39,23.4,23.38,23.38,100000.0,19.8324,19.8409,19.8239,19.8239,100000.0
2013-03-26 14:40:00,23.38,23.38,23.36,23.37,80600.0,19.8239,19.8239,19.807,19.8154,80600.0
2013-03-26 14:45:00,23.37,23.39,23.36,23.39,142800.0,19.8154,19.8324,19.807,19.8324,142800.0
2013-03-26 14:50:00,23.39,23.4,23.38,23.39,155800.0,19.8324,19.8409,19.8239,19.8324,155800.0
2013-03-26 14:55:00,23.4,23.4,23.37,23.38,82600.0,19.8409,19.8409,19.8154,19.8239,82600.0
2013-03-26 15:00:00,23.38,23.42,23.38,23.42,289800.0,19.8239,19.8578,19.8239,19.8578,289800.0
2013-03-26 15:05:00,23.42,23.42,23.4,23.42,346400.0,19.8578,19.8578,19.8409,19.8578,346400.0
2013-03-26 15:10:00,23.42,23.46,23.41,23.45,218200.0,19.8578,19.8917,19.8493,19.8833,218200.0
2013-03-26 15:15:00,23.46,23.46,23.42,23.42,194800.0,19.8917,19.8917,19.8578,19.8578,194800.0
2013-03-26 15:20:00,23.42,23.48,23.42,23.48,277800.0,19.8578,19.9087,19.8578,19.9087,277800.0
2013-03-26 15:25:00,23.48,23.52,23.47,23.5,210200.0,19.9087,19.9426,19.9002,19.9257,210200.0
2013-03-26 15:30:00,23.51,23.54,23.5,23.53,221400.0,19.9341,19.9596,19.9257,19.9511,221400.0
2013-03-26 15:35:00,23.53,23.53,23.49,23.52,190600.0,19.9511,19.9511,19.9172,19.9426,190600.0
2013-03-26 15:40:00,23.52,23.53,23.5,23.52,150600.0,19.9426,19.9511,19.9257,19.9426,150600.0
2013-03-26 15:45:00,23.52,23.52,23.48,23.5,251400.0,19.9426,19.9426,19.9087,19.9257,251400.0
2013-03-26 15:50:00,23.5,23.5,23.47,23.48,316800.0,19.9257,19.9257,19.9002,19.9087,316800.0
2013-03-26 15:55:00,23.48,23.51,23.48,23.5,488400.0,19.9087,19.9341,19.9087,19.9257,488400.0
2013-03-27 09:30:00,23.43,23.45,23.36,23.4,147800.0,19.8663,19.8833,19.807,19.8409,147800.0
2013-03-27 09:35:00,23.4,23.41,23.36,23.4,155400.0,19.8409,19.8493,19.807,19.8409,155400.0
2013-03-27 09:40:00,23.39,23.42,23.39,23.41,43200.0,19.8324,19.8578,19.8324,19.8493,43200.0
2013-03-27 09:45:00,23.41,23.45,23.41,23.45,38400.0,19.8493,19.8833,19.8493,19.8833,38400.0
2013-03-27 09:50:00,23.45,23.47,23.43,23.46,100600.0,19.8833,19.9002,19.8663,19.8917,100600.0
2013-03-27 09:55:00,23.47,23.48,23.44,23.45,75200.0,19.9002,19.9087,19.8748,19.8833,75200.0
2013-03-27 10:00:00,23.45,23.48,23.44,23.48,80800.0,19.8833,19.9087,19.8748,19.9087,80800.0
2013-03-27 10:05:00,23.48,23.48,23.46,23.46,257400.0,19.9087,19.9087,19.8917,19.8917,257400.0
2013-03-27 10:10:00,23.46,23.47,23.41,23.42,92000.0,19.8917,19.9002,19.8493,19.8578,92000.0
2013-03-27 10:15:00,23.42,23.43,23.4,23.41,77600.0,19.8578,19.8663,19.8409,19.8493,77600.0
2013-03-27 10:20:00,23.41,23.46,23.41,23.44,57200.0,19.8493,19.8917,19.8493,19.8748,57200.0
2013-03-27 10:25:00,23.44,23.45,23.43,23.45,69200.0,19.8748,19.8833,19.8663,19.8833,69200.0
2013-03-27 10:30:00,23.45,23.5,23.45,23.5,114400.0,19.8833,19.9257,19.8833,19.9257,114400.0
2013-03-27 10:35:00,23.5,23.51,23.48,23.49,90200.0,19.9257,19.9341,19.9087,19.9172,90200.0
2013-03-27 10:40:00,23.49,23.5,23.47,23.49,278000.0,19.9172,19.9257,19.9002,19.9172,278000.0
2013-03-27 10:45:00,23.49,23.5,23.46,23.47,51400.0,19.9172,19.9257,19.8917,19.9002,51400.0
2013-03-27 10:50:00,23.47,23.48,23.46,23.47,39600.0,19.9002,19.9087,19.8917,19.9002,39600.0
2013-03-27 10:55:00,23.47,23.47,23.43,23.43,47600.0,19.9002,19.9002,19.8663,19.8663,47600.0
2013-03-27 11:00:00,23.43,23.46,23.43,23.45,102000.0,19.8663,19.8917,19.8663,19.8833,102000.0
2013-03-27 11:05:00,23.45,23.46,23.43,23.45,181800.0,19.8833,19.8917,19.8663,19.8833,181800.0
2013-03-27 11:10:00,23.45,23.5,23.45,23.49,97200.0,19.8833,19.9257,19.8833,19.9172,97200.0
2013-03-27 11:15:00,23.49,23.5,23.48,23.48,78000.0,19.9172,19.9257,19.9087,19.9087,78000.0
2013-03-27 11:20:00,23.48,23.53,23.48,23.53,197000.0,19.9087,19.9511,19.9087,19.9511,197000.0
2013-03-27 11:25:00,23.53,23.55,23.52,23.55,63800.0,19.9511,19.9681,19.9426,19.9681,63800.0
2013-03-27 11:30:00,23.55,23.57,23.54,23.56,90800.0,19.9681,19.985,19.9596,19.9765,90800.0
2013-03-27 11:35:00,23.56,23.57,23.54,23.56,36600.0,19.9765,19.985,19.9596,19.9765,36600.0
2013-03-27 11:40:00,23.56,23.58,23.56,23.58,44000.0,19.9765,19.9935,19.9765,19.9935,44000.0
2013-03-27 11:45:00,23.58,23.58,23.55,23.57,51800.0,19.9935,19.9935,19.9681,19.985,51800.0
2013-03-27 11:50:00,23.58,23.58,23.56,23.57,74400.0,19.9935,19.9935,19.9765,19.985,74400.0
2013-03-27 11:55:00,23.57,23.58,23.57,23.57,127400.0,19.985,19.9935,19.985,19.985,127400.0
2013-03-27 12:00:00,23.58,23.58,23.57,23.58,92800.0,19.9935,19.9935,19.985,19.9935,92800.0
2013-03-27 12:05:00,23.57,23.58,23.55,23.56,70800.0,19.985,19.9935,19.9681,19.9765,70800.0
2013-03-27 12:10:00,23.56,23.57,23.55,23.57,36800.0,19.9765,19.985,19.9681,19.985,36800.0
2013-03-27 12:15:00,23.57,23.58,23.56,23.56,76600.0,19.985,19.9935,19.9765,19.9765,76600.0
2013-03-27 12:20:00,23.57,23.58,23.56,23.57,83600.0,19.985,19.9935,19.9765,19.985,83600.0
2013-03-27 12:25:00,23.57,23.58,23.56,23.57,70000.0,19.985,19.9935,19.9765,19.985,70000.0
2013-03-27 12:30:00,23.57,23.58,23.55,23.55,105600.0,19.985,19.9935,19.9681,19.9681,105600.0
2013-03-27 12:35:00,23.56,23.56,23.55,23.55,73200.0,19.9765,19.9765,19.9681,19.9681,73200.0
2013-03-27 12:40:00,23.55,23.56,23.54,23.54,52400.0,19.9681,19.9765,19.9596,19.9596,52400.0
2013-03-27 12:45:00,23.54,23.54,23.48,23.48,112400.0,19.9596,19.9596,19.9087,19.9087,112400.0
2013-03-27 12:50:00,23.48,23.48,23.46,23.46,51800.0,19.9087,19.9087,19.8917,19.8917,51800.0
2013-03-27 12:55:00,23.47,23.48,23.46,23.47,43400.0,19.9002,19.9087,19.8917,19.9002,43400.0
2013-03-27 13:00:00,23.47,23.48,23.46,23.47,38200.0,19.9002,19.9087,19.8917,19.9002,38200.0
2013-03-27 13:05:00,23.48,23.48,23.45,23.45,32800.0,19.9087,19.9087,19.8833,19.8833,32800.0
2013-03-27 13:10:00,23.45,23.46,23.43,23.43,64200.0,19.8833,19.8917,19.8663,19.8663,64200.0
2013-03-27 13:15:00,23.43,23.43,23.4,23.41,101200.0,19.8663,19.8663,19.8409,19.8493,101200.0
2013-03-27 13:20:00,23.41,23.41,23.39,23.39,115800.0,19.8493,19.8493,19.8324,19.8324,115800.0
2013-03-27 13:25:00,23.4,23.4,23.38,23.4,106400.0,19.8409,19.8409,19.8239,19.8409,106400.0
2013-03-27 13:30:00,23.4,23.4,23.39,23.4,154000.0,19.8409,19.8409,19.8324,19.8409,154000.0
2013-03-27 13:35:00,23.4,23.42,23.4,23.41,123000.0,19.8409,19.8578,19.8409,19.8493,123000.0
2013-03-27 13:40:00,23.41,23.41,23.39,23.41,81800.0,19.8493,19.8493,19.8324,19.8493,81800.0
2013-03-27 13:45:00,23.41,23.43,23.39,23.42,58200.0,19.8493,19.8663,19.8324,19.8578,58200.0
2013-03-27 13:50:00,23.43,23.45,23.43,23.45,45200.0,19.8663,19.8833,19.8663,19.8833,45200.0
2013-03-27 13:55:00,23.45,23.47,23.45,23.47,43000.0,19.8833,19.9002,19.8833,19.9002,43000.0
2013-03-27 14:00:00,23.47,23.49,23.46,23.48,41000.0,19.9002,19.9172,19.8917,19.9087,41000.0
2013-03-27 14:05:00,23.48,23.5,23.48,23.49,37800.0,19.9087,19.9257,19.9087,19.9172,37800.0
2013-03-27 14:10:00,23.48,23.49,23.48,23.49,30600.0,19.9087,19.9172,19.9087,19.9172,30600.0
2013-03-27 14:15:00,23.49,23.5,23.47,23.47,29000.0,19.9172,19.9257,19.9002,19.9002,29000.0
2013-03-27 14:20:00,23.47,23.48,23.46,23.47,57400.0,19.9002,19.9087,19.8917,19.9002,57400.0
2013-03-27 14:25:00,23.47,23.48,23.46,23.46,70800.0,19.9002,19.9087,19.8917,19.8917,70800.0
2013-03-27 14:30:00,23.46,23.47,23.44,23.44,37200.0,19.8917,19.9002,19.8748,19.8748,37200.0
2013-03-27 14:35:00,23.44,23.46,23.43,23.43,61400.0,19.8748,19.8917,19.8663,19.8663,61400.0
2013-03-27 14:40:00,23.43,23.45,23.42,23.43,86000.0,19.8663,19.8833,19.8578,19.8663,86000.0
2013-03-27 14:45:00,23.43,23.45,23.43,23.43,94000.0,19.8663,19.8833,19.8663,19.8663,94000.0
2013-03-27 14:50:00,23.43,23.45,23.43,23.43,71200.0,19.8663,19.8833,19.8663,19.8663,71200.0
2013-03-27 14:55:00,23.43,23.45,23.42,23.43,62600.0,19.8663,19.8833,19.8578,19.8663,62600.0
2013-03-27 15:00:00,23.43,23.45,23.42,23.42,75200.0,19.8663,19.8833,19.8578,19.8578,75200.0
2013-03-27 15:05:00,23.42,23.43,23.42,23.43,65800.0,19.8578,19.8663,19.8578,19.8663,65800.0
2013-03-27 15:10:00,23.43,23.45,23.42,23.44,73800.0,19.8663,19.8833,19.8578,19.8748,73800.0
2013-03-27 15:15:00,23.44,23.46,23.43,23.45,90600.0,19.8748,19.8917,19.8663,19.8833,90600.0
2013-03-27 15:20:00,23.45,23.47,23.45,23.46,53000.0,19.8833,19.9002,19.8833,19.8917,53000.0
2013-03-27 15:25:00,23.46,23.49,23.45,23.48,184200.0,19.8917,19.9172,19.8833,19.9087,184200.0
2013-03-27 15:30:00,23.48,23.49,23.46,23.48,78000.0,19.9087,19.9172,19.8917,19.9087,78000.0
2013-03-27 15:35:00,23.47,23.48,23.46,23.47,73600.0,19.9002,19.9087,19.8917,19.9002,73600.0
2013-03-27 15:40:00,23.47,23.48,23.46,23.47,73400.0,19.9002,19.9087,19.8917,19.9002,73400.0
2013-03-27 15:45:00,23.46,23.47,23.44,23.45,124800.0,19.8917,19.9002,19.8748,19.8833,124800.0
2013-03-27 15:50:00,23.45,23.46,23.44,23.44,152800.0,19.8833,19.8917,19.8748,19.8748,152800.0
2013-03-27 15:55:00,23.44,23.46,23.43,23.45,295600.0,19.8748,19.8917,19.8663,19.8833,295600.0
2013-03-28 09:30:00,23.39,23.49,23.39,23.49,120400.0,19.8324,19.9172,19.8324,19.9172,120400.0
2013-03-28 09:35:00,23.49,23.5,23.45,23.47,95600.0,19.9172,19.9257,19.8833,19.9002,95600.0
2013-03-28 09:40:00,23.47,23.48,23.42,23.43,80600.0,19.9002,19.9087,19.8578,19.8663,80600.0
2013-03-28 09:45:00,23.43,23.43,23.36,23.39,64200.0,19.8663,19.8663,19.807,19.8324,64200.0
2013-03-28 09:50:00,23.39,23.41,23.38,23.41,57600.0,19.8324,19.8493,19.8239,19.8493,57600.0
2013-03-28 09:55:00,23.41,23.47,23.41,23.47,31200.0,19.8493,19.9002,19.8493,19.9002,31200.0
2013-03-28 10:00:00,23.47,23.49,23.46,23.48,66600.0,19.9002,19.9172,19.8917,19.9087,66600.0
2013-03-28 10:05:00,23.48,23.48,23.43,23.45,43400.0,19.9087,19.9087,19.8663,19.8833,43400.0
2013-03-28 10:10:00,23.45,23.47,23.45,23.45,77600.0,19.8833,19.9002,19.8833,19.8833,77600.0
2013-03-28 10:15:00,23.45,23.45,23.41,23.43,79800.0,19.8833,19.8833,19.8493,19.8663,79800.0
2013-03-28 10:20:00,23.43,23.44,23.42,23.42,70200.0,19.8663,19.8748,19.8578,19.8578,70200.0
2013-03-28 10:25:00,23.43,23.43,23.4,23.4,75600.0,19.8663,19.8663,19.8409,19.8409,75600.0
2013-03-28 10:30:00,23.4,23.43,23.4,23.43,70800.0,19.8409,19.8663,19.8409,19.8663,70800.0
2013-03-28 10:35:00,23.43,23.45,23.42,23.43,56000.0,19.8663,19.8833,19.8578,19.8663,56000.0
2013-03-28 10:40:00,23.43,23.43,23.4,23.42,42600.0,19.8663,19.8663,19.8409,19.8578,42600.0
2013-03-28 10:45:00,23.42,23.42,23.4,23.41,49800.0,19.8578,19.8578,19.8409,19.8493,49800.0
2013-03-28 10:50:00,23.4,23.4,23.37,23.39,75000.0,19.8409,19.8409,19.8154,19.8324,75000.0
2013-03-28 10:55:00,23.38,23.41,23.38,23.39,108800.0,19.8239,19.8493,19.8239,19.8324,108800.0
2013-03-28 11:00:00,23.4,23.4,23.36,23.36,164600.0,19.8409,19.8409,19.807,19.807,164600.0
2013-03-28 11:05:00,23.36,23.37,23.34,23.35,83200.0,19.807,19.8154,19.79,19.7985,83200.0
2013-03-28 11:10:00,23.35,23.4,23.35,23.37,116600.0,19.7985,19.8409,19.7985,19.8154,116600.0
2013-03-28 11:15:00,23.37,23.39,23.36,23.38,56200.0,19.8154,19.8324,19.807,19.8239,56200.0
2013-03-28 11:20:00,23.38,23.38,23.36,23.36,56600.0,19.8239,19.8239,19.807,19.807,56600.0
2013-03-28 11:25:00,23.36,23.38,23.36,23.38,83000.0,19.807,19.8239,19.807,19.8239,83000.0
2013-03-28 11:30:00,23.38,23.38,23.35,23.36,154800.0,19.8239,19.8239,19.7985,19.807,154800.0
2013-03-28 11:35:00,23.36,23.38,23.35,23.36,118200.0,19.807,19.8239,19.7985,19.807,118200.0
2013-03-28 11:40:00,23.36,23.36,23.35,23.36,63200.0,19.807,19.807,19.7985,19.807,63200.0
2013-03-28 11:45:00,23.37,23.37,23.35,23.35,118600.0,19.8154,19.8154,19.7985,19.7985,118600.0
2013-03-28 11:50:00,23.35,23.39,23.34,23.39,150400.0,19.7985,19.8324,19.79,19.8324,150400.0
2013-03-28 11:55:00,23.4,23.4,23.38,23.38,67200.0,19.8409,19.8409,19.8239,19.8239,67200.0
2013-03-28 12:00:00,23.38,23.39,23.37,23.38,58400.0,19.8239,19.8324,19.8154,19.8239,58400.0
2013-03-28 12:05:00,23.39,23.42,23.38,23.39,57800.0,19.8324,19.8578,19.8239,19.8324,57800.0
2013-03-28 12:10:00,23.39,23.41,23.39,23.39,59200.0,19.8324,19.8493,19.8324,19.8324,59200.0
2013-03-28 12:15:00,23.39,23.39,23.38,23.38,38400.0,19.8324,19.8324,19.8239,19.8239,38400.0
2013-03-28 12:20:00,23.38,23.38,23.36,23.36,60800.0,19.8239,19.8239,19.807,19.807,60800.0
2013-03-28 12:25:00,23.36,23.38,23.34,23.35,113400.0,19.807,19.8239,19.79,19.7985,113400.0
2013-03-28 12:30:00,23.35,23.36,23.34,23.35,83800.0,19.7985,19.807,19.79,19.7985,83800.0
2013-03-28 12:35:00,23.35,23.36,23.35,23.35,90600.0,19.7985,19.807,19.7985,19.7985,90600.0
2013-03-28 12:40:00,23.35,23.37,23.35,23.36,59600.0,19.7985,19.8154,19.7985,19.807,59600.0
2013-03-28 12:45:00,23.36,23.39,23.36,23.36,65400.0,19.807,19.8324,19.807,19.807,65400.0
2013-03-28 12:50:00,23.36,23.38,23.36,23.38,29400.0,19.807,19.8239,19.807,19.8239,29400.0
2013-03-28 12:55:00,23.38,23.38,23.35,23.35,65000.0,19.8239,19.8239,19.7985,19.7985,65000.0
2013-03-28 13:00:00,23.35,23.38,23.34,23.38,122200.0,19.7985,19.8239,19.79,19.8239,122200.0
2013-03-28 13:05:00,23.37,23.38,23.36,23.36,81400.0,19.8154,19.8239,19.807,19.807,81400.0
2013-03-28 13:10:00,23.36,23.37,23.36,23.36,14400.0,19.807,19.8154,19.807,19.807,14400.0
2013-03-28 13:15:00,23.36,23.38,23.36,23.37,53200.0,19.807,19.8239,19.807,19.8154,53200.0
2013-03-28 13:20:00,23.36,23.37,23.36,23.37,24400.0,19.807,19.8154,19.807,19.8154,24400.0
2013-03-28 13:25:00,23.36,23.37,23.35,23.35,55200.0,19.807,19.8154,19.7985,19.7985,55200.0
2013-03-28 13:30:00,23.36,23.36,23.34,23.34,65400.0,19.807,19.807,19.79,19.79,65400.0
2013-03-28 13:35:00,23.34,23.35,23.34,23.35,103800.0,19.79,19.7985,19.79,19.7985,103800.0
2013-03-28 13:40:00,23.34,23.35,23.34,23.34,26400.0,19.79,19.7985,19.79,19.79,26400.0
2013-03-28 13:45:00,23.34,23.34,23.31,23.31,96000.0,19.79,19.79,19.7646,19.7646,96000.0
2013-03-28 13:50:00,23.31,23.32,23.31,23.32,44400.0,19.7646,19.773,19.7646,19.773,44400.0
2013-03-28 13:55:00,23.32,23.32,23.3,23.31,59000.0,19.773,19.773,19.7561,19.7646,59000.0
2013-03-28 14:00:00,23.31,23.32,23.3,23.31,103000.0,19.7646,19.773,19.7561,19.7646,103000.0
2013-03-28 14:05:00,23.32,23.32,23.31,23.32,53800.0,19.773,19.773,19.7646,19.773,53800.0
2013-03-28 14:10:00,23.31,23.32,23.31,23.32,68200.0,19.7646,19.773,19.7646,19.773,68200.0
2013-03-28 14:15:00,23.32,23.32,23.29,23.29,113400.0,19.773,19.773,19.7476,19.7476,113400.0
2013-03-28 14:20:00,23.3,23.31,23.3,23.3,102000.0,19.7561,19.7646,19.7561,19.7561,102000.0
2013-03-28 14:25:00,23.3,23.33,23.3,23.32,153800.0,19.7561,19.7815,19.7561,19.773,153800.0
2013-03-28 14:30:00,23.32,23.33,23.3,23.33,101600.0,19.773,19.7815,19.7561,19.7815,101600.0
2013-03-28 14:35:00,23.32,23.34,23.32,23.34,86200.0,19.773,19.79,19.773,19.79,86200.0
2013-03-28 14:40:00,23.34,23.35,23.33,23.33,89800.0,19.79,19.7985,19.7815,19.7815,89800.0
2013-03-28 14:45:00,23.33,23.34,23.32,23.34,113400.0,19.7815,19.79,19.773,19.79,113400.0
2013-03-28 14:50:00,23.34,23.36,23.34,23.35,114600.0,19.79,19.807,19.79,19.7985,114600.0
2013-03-28 14:55:00,23.35,23.35,23.33,23.33,58200.0,19.7985,19.7985,19.7815,19.7815,58200.0
2013-03-28 15:00:00,23.33,23.33,23.32,23.32,93800.0,19.7815,19.7815,19.773,19.773,93800.0
2013-03-28 15:05:00,23.32,23.33,23.3,23.31,120400.0,19.773,19.7815,19.7561,19.7646,120400.0
2013-03-28 15:10:00,23.31,23.31,23.28,23.29,195000.0,19.7646,19.7646,19.7391,19.7476,195000.0
2013-03-28 15:15:00,23.3,23.31,23.29,23.31,55600.0,19.7561,19.7646,19.7476,19.7646,55600.0
2013-03-28 15:20:00,23.31,23.33,23.3,23.32,200000.0,19.7646,19.7815,19.7561,19.773,200000.0
2013-03-28 15:25:00,23.32,23.34,23.32,23.33,89000.0,19.773,19.79,19.773,19.7815,89000.0
2013-03-28 15:30:00,23.33,23.35,23.32,23.35,180200.0,19.7815,19.7985,19.773,19.7985,180200.0
2013-03-28 15:35:00,23.35,23.36,23.35,23.35,113000.0,19.7985,19.807,19.7985,19.7985,113000.0
2013-03-28 15:40:00,23.35,23.36,23.34,23.36,125400.0,19.7985,19.807,19.79,19.807,125400.0
2013-03-28 15:45:00,23.36,23.36,23.35,23.36,212400.0,19.807,19.807,19.7985,19.807,212400.0
2013-03-28 15:50:00,23.36,23.4,23.36,23.39,261000.0,19.807,19.8409,19.807,19.8324,261000.0
2013-03-28 15:55:00,23.39,23.4,23.36,23.36,561400.0,19.8324,19.8409,19.807,19.807,561400.0
2013-04-01 09:30:00,23.43,23.45,23.35,23.45,154800.0,19.8663,19.8833,19.7985,19.8833,154800.0
2013-04-01 09:35:00,23.45,23.55,23.45,23.55,179000.0,19.8833,19.9681,19.8833,19.9681,179000.0
2013-04-01 09:40:00,23.56,23.62,23.55,23.62,156600.0,19.9765,20.0274,19.9681,20.0274,156600.0
2013-04-01 09:45:00,23.61,23.63,23.56,23.61,126800.0,20.0189,20.0359,19.9765,20.0189,126800.0
2013-04-01 09:50:00,23.61,23.61,23.58,23.59,114200.0,20.0189,20.0189,19.9935,20.002,114200.0
2013-04-01 09:55:00,23.58,23.59,23.55,23.58,63200.0,19.9935,20.002,19.9681,19.9935,63200.0
2013-04-01 10:00:00,23.58,23.59,23.46,23.49,101600.0,19.9935,20.002,19.8917,19.9172,101600.0
2013-04-01 10:05:00,23.48,23.5,23.47,23.49,61200.0,19.9087,19.9257,19.9002,19.9172,61200.0
2013-04-01 10:10:00,23.49,23.55,23.49,23.55,64000.0,19.9172,19.9681,19.9172,19.9681,64000.0
2013-04-01 10:15:00,23.55,23.57,23.55,23.57,44800.0,19.9681,19.985,19.9681,19.985,44800.0
2013-04-01 10:20:00,23.56,23.58,23.56,23.57,54400.0,19.9765,19.9935,19.9765,19.985,54400.0
2013-04-01 10:25:00,23.57,23.59,23.57,23.59,56800.0,19.985,20.002,19.985,20.002,56800.0
2013-04-01 10:30:00,23.59,23.59,23.52,23.52,78000.0,20.002,20.002,19.9426,19.9426,78000.0
2013-04-01 10:35:00,23.52,23.53,23.47,23.47,91200.0,19.9426,19.9511,19.9002,19.9002,91200.0
2013-04-01 10:40:00,23.48,23.48,23.46,23.48,58800.0,19.9087,19.9087,19.8917,19.9087,58800.0
2013-04-01 10:45:00,23.48,23.49,23.46,23.47,90000.0,19.9087,19.9172,19.8917,19.9002,90000.0
2013-04-01 10:50:00,23.48,23.48,23.45,23.45,56200.0,19.9087,19.9087,19.8833,19.8833,56200.0
2013-04-01 10:55:00,23.45,23.47,23.43,23.46,43800.0,19.8833,19.9002,19.8663,19.8917,43800.0
2013-04-01 11:00:00,23.46,23.46,23.42,23.43,86200.0,19.8917,19.8917,19.8578,19.8663,86200.0
2013-04-01 11:05:00,23.43,23.46,23.43,23.46,59200.0,19.8663,19.8917,19.8663,19.8917,59200.0
2013-04-01 11:10:00,23.46,23.48,23.45,23.48,43400.0,19.8917,19.9087,19.8833,19.9087,43400.0
2013-04-01 11:15:00,23.48,23.49,23.47,23.49,84000.0,19.9087,19.9172,19.9002,19.9172,84000.0
2013-04-01 11:20:00,23.48,23.49,23.46,23.47,79200.0,19.9087,19.9172,19.8917,19.9002,79200.0
2013-04-01 11:25:00,23.47,23.48,23.46,23.46,89000.0,19.9002,19.9087,19.8917,19.8917,89000.0
2013-04-01 11:30:00,23.47,23.47,23.46,23.47,84600.0,19.9002,19.9002,19.8917,19.9002,84600.0
2013-04-01 11:35:00,23.47,23.47,23.45,23.45,56800.0,19.9002,19.9002,19.8833,19.8833,56800.0
2013-04-01 11:40:00,23.46,23.47,23.45,23.46,34200.0,19.8917,19.9002,19.8833,19.8917,34200.0
2013-04-01 11:45:00,23.46,23.47,23.45,23.46,68200.0,19.8917,19.9002,19.8833,19.8917,68200.0
2013-04-01 11:50:00,23.46,23.46,23.43,23.43,40200.0,19.8917,19.8917,19.8663,19.8663,40200.0
2013-04-01 11:55:00,23.43,23.45,23.43,23.43,29000.0,19.8663,19.8833,19.8663,19.8663,29000.0
2013-04-01 12:00:00,23.42,23.43,23.42,23.42,27000.0,19.8578,19.8663,19.8578,19.8578,27000.0
2013-04-01 12:05:00,23.42,23.45,23.42,23.44,35200.0,19.8578,19.8833,19.8578,19.8748,35200.0
2013-04-01 12:10:00,23.44,23.46,23.44,23.46,29000.0,19.8748,19.8917,19.8748,19.8917,29000.0
2013-04-01 12:15:00,23.46,23.46,23.43,23.45,35200.0,19.8917,19.8917,19.8663,19.8833,35200.0
2013-04-01 12:20:00,23.45,23.46,23.42,23.42,34000.0,19.8833,19.8917,19.8578,19.8578,34000.0
2013-04-01 12:25:00,23.42,23.43,23.42,23.43,49200.0,19.8578,19.8663,19.8578,19.8663,49200.0
2013-04-01 12:30:00,23.43,23.43,23.42,23.43,56800.0,19.8663,19.8663,19.8578,19.8663,56800.0
2013-04-01 12:35:00,23.43,23.45,23.43,23.44,48600.0,19.8663,19.8833,19.8663,19.8748,48600.0
2013-04-01 12:40:00,23.44,23.45,23.43,23.44,27600.0,19.8748,19.8833,19.8663,19.8748,27600.0
2013-04-01 12:45:00,23.43,23.44,23.43,23.43,75200.0,19.8663,19.8748,19.8663,19.8663,75200.0
2013-04-01 12:50:00,23.43,23.45,23.43,23.43,41800.0,19.8663,19.8833,19.8663,19.8663,41800.0
2013-04-01 12:55:00,23.43,23.43,23.42,23.43,54800.0,19.8663,19.8663,19.8578,19.8663,54800.0
2013-04-01 13:00:00,23.43,23.45,23.43,23.43,46800.0,19.8663,19.8833,19.8663,19.8663,46800.0
2013-04-01 13:05:00,23.45,23.47,23.45,23.47,47400.0,19.8833,19.9002,19.8833,19.9002,47400.0
2013-04-01 13:10:00,23.47,23.47,23.46,23.46,40400.0,19.9002,19.9002,19.8917,19.8917,40400.0
2013-04-01 13:15:00,23.46,23.46,23.45,23.46,46400.0,19.8917,19.8917,19.8833,19.8917,46400.0
2013-04-01 13:20:00,23.46,23.47,23.45,23.47,37000.0,19.8917,19.9002,19.8833,19.9002,37000.0
2013-04-01 13:25:00,23.47,23.47,23.46,23.47,92600.0,19.9002,19.9002,19.8917,19.9002,92600.0
2013-04-01 13:30:00,23.47,23.47,23.46,23.47,85000.0,19.9002,19.9002,19.8917,19.9002,85000.0
2013-04-01 13:35:00,23.47,23.49,23.46,23.48,62600.0,19.9002,19.9172,19.8917,19.9087,62600.0
2013-04-01 13:40:00,23.48,23.48,23.46,23.47,55000.0,19.9087,19.9087,19.8917,19.9002,55000.0
2013-04-01 13:45:00,23.47,23.48,23.46,23.47,58800.0,19.9002,19.9087,19.8917,19.9002,58800.0
2013-04-01 13:50:00,23.47,23.47,23.46,23.46,48600.0,19.9002,19.9002,19.8917,19.8917,48600.0
2013-04-01 13:55:00,23.46,23.49,23.46,23.49,139400.0,19.8917,19.9172,19.8917,19.9172,139400.0
2013-04-01 14:00:00,23.5,23.53,23.49,23.53,75800.0,19.9257,19.9511,19.9172,19.9511,75800.0
2013-04-01 14:05:00,23.52,23.56,23.52,23.55,110000.0,19.9426,19.9765,19.9426,19.9681,110000.0
2013-04-01 14:10:00,23.55,23.56,23.54,23.55,66400.0,19.9681,19.9765,19.9596,19.9681,66400.0
2013-04-01 14:15:00,23.55,23.55,23.53,23.53,68000.0,19.9681,19.9681,19.9511,19.9511,68000.0
2013-04-01 14:20:00,23.53,23.55,23.53,23.53,72800.0,19.9511,19.9681,19.9511,19.9511,72800.0
2013-04-01 14:25:00,23.53,23.55,23.52,23.54,65200.0,19.9511,19.9681,19.9426,19.9596,65200.0
2013-04-01 14:30:00,23.54,23.55,23.51,23.52,63400.0,19.9596,19.9681,19.9341,19.9426,63400.0
2013-04-01 14:35:00,23.51,23.53,23.49,23.5,99600.0,19.9341,19.9511,19.9172,19.9257,99600.0
2013-04-01 14:40:00,23.5,23.5,23.48,23.48,74600.0,19.9257,19.9257,19.9087,19.9087,74600.0
2013-04-01 14:45:00,23.48,23.49,23.48,23.48,61400.0,19.9087,19.9172,19.9087,19.9087,61400.0
2013-04-01 14:50:00,23.48,23.49,23.47,23.49,78000.0,19.9087,19.9172,19.9002,19.9172,78000.0
2013-04-01 14:55:00,23.49,23.49,23.46,23.47,61600.0,19.9172,19.9172,19.8917,19.9002,61600.0
2013-04-01 15:00:00,23.46,23.47,23.43,23.44,108000.0,19.8917,19.9002,19.8663,19.8748,108000.0
2013-04-01 15:05:00,23.44,23.47,23.44,23.46,160400.0,19.8748,19.9002,19.8748,19.8917,160400.0
2013-04-01 15:10:00,23.47,23.47,23.45,23.46,80600.0,19.9002,19.9002,19.8833,19.8917,80600.0
2013-04-01 15:15:00,23.46,23.47,23.45,23.46,71800.0,19.8917,19.9002,19.8833,19.8917,71800.0
2013-04-01 15:20:00,23.46,23.46,23.44,23.45,85600.0,19.8917,19.8917,19.8748,19.8833,85600.0
2013-04-01 15:25:00,23.45,23.46,23.44,23.46,96600.0,19.8833,19.8917,19.8748,19.8917,96600.0
2013-04-01 15:30:00,23.46,23.48,23.46,23.47,157000.0,19.8917,19.9087,19.8917,19.9002,157000.0
2013-04-01 15:35:00,23.47,23.48,23.46,23.46,107200.0,19.9002,19.9087,19.8917,19.8917,107200.0
2013-04-01 15:40:00,23.46,23.47,23.46,23.47,121800.0,19.8917,19.9002,19.8917,19.9002,121800.0
2013-04-01 15:45:00,23.47,23.48,23.45,23.46,185800.0,19.9002,19.9087,19.8833,19.8917,185800.0
2013-04-01 15:50:00,23.46,23.48,23.45,23.46,205200.0,19.8917,19.9087,19.8833,19.8917,205200.0
2013-04-01 15:55:00,23.46,23.46,23.45,23.46,312000.0,19.8917,19.8917,19.8833,19.8917,312000.0
2013-04-02 09:30:00,23.61,23.61,23.47,23.56,162600.0,20.0189,20.0189,19.9002,19.9765,162600.0
2013-04-02 09:35:00,23.57,23.63,23.56,23.57,108000.0,19.985,20.0359,19.9765,19.985,108000.0
2013-04-02 09:40:00,23.57,23.59,23.53,23.55,57600.0,19.985,20.002,19.9511,19.9681,57600.0
2013-04-02 09:45:00,23.54,23.58,23.54,23.56,72800.0,19.9596,19.9935,19.9596,19.9765,72800.0
2013-04-02 09:50:00,23.55,23.56,23.53,23.55,68600.0,19.9681,19.9765,19.9511,19.9681,68600.0
2013-04-02 09:55:00,23.55,23.6,23.54,23.59,267600.0,19.9681,20.0104,19.9596,20.002,267600.0
2013-04-02 10:00:00,23.59,23.64,23.58,23.63,323000.0,20.002,20.0444,19.9935,20.0359,323000.0
2013-04-02 10:05:00,23.63,23.66,23.62,23.65,264200.0,20.0359,20.0613,20.0274,20.0528,264200.0
2013-04-02 10:10:00,23.65,23.66,23.58,23.58,67000.0,20.0528,20.0613,19.9935,19.9935,67000.0
2013-04-02 10:15:00,23.58,23.6,23.56,23.56,143000.0,19.9935,20.0104,19.9765,19.9765,143000.0
2013-04-02 10:20:00,23.56,23.56,23.54,23.56,62800.0,19.9765,19.9765,19.9596,19.9765,62800.0
2013-04-02 10:25:00,23.55,23.58,23.55,23.58,42000.0,19.9681,19.9935,19.9681,19.9935,42000.0
2013-04-02 10:30:00,23.58,23.58,23.55,23.56,61000.0,19.9935,19.9935,19.9681,19.9765,61000.0
2013-04-02 10:35:00,23.57,23.59,23.57,23.59,71400.0,19.985,20.002,19.985,20.002,71400.0
2013-04-02 10:40:00,23.59,23.63,23.58,23.62,93600.0,20.002,20.0359,19.9935,20.0274,93600.0
2013-04-02 10:45:00,23.63,23.66,23.61,23.65,123000.0,20.0359,20.0613,20.0189,20.0528,123000.0
2013-04-02 10:50:00,23.65,23.66,23.58,23.59,63400.0,20.0528,20.0613,19.9935,20.002,63400.0
2013-04-02 10:55:00,23.59,23.61,23.57,23.61,50600.0,20.002,20.0189,19.985,20.0189,50600.0
2013-04-02 11:00:00,23.61,23.64,23.61,23.64,69800.0,20.0189,20.0444,20.0189,20.0444,69800.0
2013-04-02 11:05:00,23.64,23.64,23.61,23.61,28800.0,20.0444,20.0444,20.0189,20.0189,28800.0
2013-04-02 11:10:00,23.61,23.63,23.61,23.61,72800.0,20.0189,20.0359,20.0189,20.0189,72800.0
2013-04-02 11:15:00,23.61,23.61,23.6,23.61,46600.0,20.0189,20.0189,20.0104,20.0189,46600.0
2013-04-02 11:20:00,23.61,23.61,23.57,23.58,131800.0,20.0189,20.0189,19.985,19.9935,131800.0
2013-04-02 11:25:00,23.58,23.58,23.55,23.58,215800.0,19.9935,19.9935,19.9681,19.9935,215800.0
2013-04-02 11:30:00,23.58,23.59,23.58,23.59,45200.0,19.9935,20.002,19.9935,20.002,45200.0
2013-04-02 11:35:00,23.59,23.6,23.58,23.58,45400.0,20.002,20.0104,19.9935,19.9935,45400.0
2013-04-02 11:40:00,23.58,23.58,23.57,23.58,107800.0,19.9935,19.9935,19.985,19.9935,107800.0
2013-04-02 11:45:00,23.58,23.59,23.56,23.57,67800.0,19.9935,20.002,19.9765,19.985,67800.0
2013-04-02 11:50:00,23.57,23.57,23.54,23.54,36200.0,19.985,19.985,19.9596,19.9596,36200.0
2013-04-02 11:55:00,23.54,23.54,23.52,23.52,73600.0,19.9596,19.9596,19.9426,19.9426,73600.0
2013-04-02 12:00:00,23.53,23.54,23.52,23.54,50600.0,19.9511,19.9596,19.9426,19.9596,50600.0
2013-04-02 12:05:00,23.54,23.56,23.54,23.55,99200.0,19.9596,19.9765,19.9596,19.9681,99200.0
2013-04-02 12:10:00,23.55,23.55,23.54,23.54,37000.0,19.9681,19.9681,19.9596,19.9596,37000.0
2013-04-02 12:15:00,23.54,23.6,23.54,23.56,178000.0,19.9596,20.0104,19.9596,19.9765,178000.0
2013-04-02 12:20:00,23.56,23.58,23.56,23.58,53600.0,19.9765,19.9935,19.9765,19.9935,53600.0
2013-04-02 12:25:00,23.58,23.6,23.58,23.59,37000.0,19.9935,20.0104,19.9935,20.002,37000.0
2013-04-02 12:30:00,23.59,23.61,23.59,23.61,44000.0,20.002,20.0189,20.002,20.0189,44000.0
2013-04-02 12:35:00,23.61,23.61,23.61,23.61,23400.0,20.0189,20.0189,20.0189,20.0189,23400.0
2013-04-02 12:40:00,23.61,23.66,23.61,23.64,97800.0,20.0189,20.0613,20.0189,20.0444,97800.0
2013-04-02 12:45:00,23.64,23.66,23.64,23.65,54400.0,20.0444,20.0613,20.0444,20.0528,54400.0
2013-04-02 12:50:00,23.66,23.68,23.65,23.68,66800.0,20.0613,20.0783,20.0528,20.0783,66800.0
2013-04-02 12:55:00,23.68,23.68,23.66,23.68,129400.0,20.0783,20.0783,20.0613,20.0783,129400.0
2013-04-02 13:00:00,23.68,23.68,23.66,23.68,119200.0,20.0783,20.0783,20.0613,20.0783,119200.0
2013-04-02 13:05:00,23.68,23.68,23.65,23.66,51800.0,20.0783,20.0783,20.0528,20.0613,51800.0
2013-04-02 13:10:00,23.66,23.67,23.66,23.67,34000.0,20.0613,20.0698,20.0613,20.0698,34000.0
2013-04-02 13:15:00,23.68,23.7,23.68,23.7,93600.0,20.0783,20.0952,20.0783,20.0952,93600.0
2013-04-02 13:20:00,23.71,23.71,23.68,23.71,55000.0,20.1037,20.1037,20.0783,20.1037,55000.0
2013-04-02 13:25:00,23.71,23.72,23.71,23.71,82800.0,20.1037,20.1122,20.1037,20.1037,82800.0
2013-04-02 13:30:00,23.71,23.71,23.68,23.7,88800.0,20.1037,20.1037,20.0783,20.0952,88800.0
2013-04-02 13:35:00,23.7,23.7,23.68,23.68,36200.0,20.0952,20.0952,20.0783,20.0783,36200.0
2013-04-02 13:40:00,23.68,23.68,23.65,23.67,38200.0,20.0783,20.0783,20.0528,20.0698,38200.0
2013-04-02 13:45:00,23.66,23.69,23.66,23.68,58600.0,20.0613,20.0868,20.0613,20.0783,58600.0
2013-04-02 13:50:00,23.68,23.7,23.68,23.68,41400.0,20.0783,20.0952,20.0783,20.0783,41400.0
2013-04-02 13:55:00,23.68,23.68,23.66,23.67,46600.0,20.0783,20.0783,20.0613,20.0698,46600.0
2013-04-02 14:00:00,23.67,23.67,23.65,23.67,49200.0,20.0698,20.0698,20.0528,20.0698,49200.0
2013-04-02 14:05:00,23.67,23.68,23.65,23.68,48200.0,20.0698,20.0783,20.0528,20.0783,48200.0
2013-04-02 14:10:00,23.68,23.7,23.67,23.68,45000.0,20.0783,20.0952,20.0698,20.0783,45000.0
2013-04-02 14:15:00,23.68,23.68,23.68,23.68,27400.0,20.0783,20.0783,20.0783,20.0783,27400.0
2013-04-02 14:20:00,23.68,23.7,23.68,23.68,56200.0,20.0783,20.0952,20.0783,20.0783,56200.0
2013-04-02 14:25:00,23.69,23.7,23.68,23.69,39200.0,20.0868,20.0952,20.0783,20.0868,39200.0
2013-04-02 14:30:00,23.7,23.7,23.68,23.68,29800.0,20.0952,20.0952,20.0783,20.0783,29800.0
2013-04-02 14:35:00,23.68,23.7,23.67,23.68,57400.0,20.0783,20.0952,20.0698,20.0783,57400.0
2013-04-02 14:40:00,23.68,23.7,23.67,23.68,67600.0,20.0783,20.0952,20.0698,20.0783,67600.0
2013-04-02 14:45:00,23.69,23.7,23.67,23.68,58400.0,20.0868,20.0952,20.0698,20.0783,58400.0
2013-04-02 14:50:00,23.68,23.69,23.67,23.67,53000.0,20.0783,20.0868,20.0698,20.0698,53000.0
2013-04-02 14:55:00,23.67,23.68,23.67,23.67,63400.0,20.0698,20.0783,20.0698,20.0698,63400.0
2013-04-02 15:00:00,23.67,23.67,23.64,23.66,83000.0,20.0698,20.0698,20.0444,20.0613,83000.0
2013-04-02 15:05:00,23.66,23.67,23.65,23.67,62800.0,20.0613,20.0698,20.0528,20.0698,62800.0
2013-04-02 15:10:00,23.67,23.68,23.67,23.67,94000.0,20.0698,20.0783,20.0698,20.0698,94000.0
2013-04-02 15:15:00,23.67,23.68,23.66,23.66,56800.0,20.0698,20.0783,20.0613,20.0613,56800.0
2013-04-02 15:20:00,23.65,23.67,23.65,23.66,118200.0,20.0528,20.0698,20.0528,20.0613,118200.0
2013-04-02 15:25:00,23.66,23.68,23.66,23.68,173800.0,20.0613,20.0783,20.0613,20.0783,173800.0
2013-04-02 15:30:00,23.67,23.68,23.66,23.68,61800.0,20.0698,20.0783,20.0613,20.0783,61800.0
2013-04-02 15:35:00,23.67,23.68,23.66,23.67,135200.0,20.0698,20.0783,20.0613,20.0698,135200.0
2013-04-02 15:40:00,23.67,23.67,23.63,23.63,173600.0,20.0698,20.0698,20.0359,20.0359,173600.0
2013-04-02 15:45:00,23.63,23.65,23.61,23.64,97600.0,20.0359,20.0528,20.0189,20.0444,97600.0
2013-04-02 15:50:00,23.64,23.66,23.64,23.65,230600.0,20.0444,20.0613,20.0444,20.0528,230600.0
2013-04-02 15:55:00,23.65,23.68,23.65,23.68,295600.0,20.0528,20.0783,20.0528,20.0783,295600.0
2013-04-03 09:30:00,23.68,23.79,23.68,23.77,163400.0,20.0783,20.1716,20.0783,20.1546,163400.0
2013-04-03 09:35:00,23.77,23.78,23.61,23.66,132200.0,20.1546,20.1631,20.0189,20.0613,132200.0
2013-04-03 09:40:00,23.66,23.66,23.61,23.64,89800.0,20.0613,20.0613,20.0189,20.0444,89800.0
2013-04-03 09:45:00,23.64,23.68,23.53,23.55,210800.0,20.0444,20.0783,19.9511,19.9681,210800.0
2013-04-03 09:50:00,23.55,23.62,23.55,23.59,88800.0,19.9681,20.0274,19.9681,20.002,88800.0
2013-04-03 09:55:00,23.6,23.64,23.6,23.64,47200.0,20.0104,20.0444,20.0104,20.0444,47200.0
2013-04-03 10:00:00,23.64,23.65,23.6,23.61,139400.0,20.0444,20.0528,20.0104,20.0189,139400.0
2013-04-03 10:05:00,23.61,23.65,23.6,23.63,227400.0,20.0189,20.0528,20.0104,20.0359,227400.0
2013-04-03 10:10:00,23.62,23.64,23.61,23.63,85400.0,20.0274,20.0444,20.0189,20.0359,85400.0
2013-04-03 10:15:00,23.61,23.61,23.57,23.58,100200.0,20.0189,20.0189,19.985,19.9935,100200.0
2013-04-03 10:20:00,23.58,23.64,23.58,23.63,61400.0,19.9935,20.0444,19.9935,20.0359,61400.0
2013-04-03 10:25:00,23.63,23.66,23.63,23.66,40400.0,20.0359,20.0613,20.0359,20.0613,40400.0
2013-04-03 10:30:00,23.66,23.68,23.65,23.67,282400.0,20.0613,20.0783,20.0528,20.0698,282400.0
2013-04-03 10:35:00,23.67,23.67,23.63,23.64,108800.0,20.0698,20.0698,20.0359,20.0444,108800.0
2013-04-03 10:40:00,23.64,23.68,23.64,23.68,40800.0,20.0444,20.0783,20.0444,20.0783,40800.0
2013-04-03 10:45:00,23.67,23.72,23.67,23.71,67600.0,20.0698,20.1122,20.0698,20.1037,67600.0
2013-04-03 10:50:00,23.71,23.73,23.7,23.72,87800.0,20.1037,20.1207,20.0952,20.1122,87800.0
2013-04-03 10:55:00,23.72,23.73,23.68,23.7,132600.0,20.1122,20.1207,20.0783,20.0952,132600.0
2013-04-03 11:00:00,23.7,23.71,23.7,23.71,70600.0,20.0952,20.1037,20.0952,20.1037,70600.0
2013-04-03 11:05:00,23.71,23.71,23.64,23.65,89600.0,20.1037,20.1037,20.0444,20.0528,89600.0
2013-04-03 11:10:00,23.65,23.65,23.61,23.62,82600.0,20.0528,20.0528,20.0189,20.0274,82600.0
2013-04-03 11:15:00,23.61,23.63,23.61,23.63,106000.0,20.0189,20.0359,20.0189,20.0359,106000.0
2013-04-03 11:20:00,23.63,23.65,23.62,23.65,77600.0,20.0359,20.0528,20.0274,20.0528,77600.0
2013-04-03 11:25:00,23.65,23.66,23.65,23.65,89000.0,20.0528,20.0613,20.0528,20.0528,89000.0
2013-04-03 11:30:00,23.65,23.65,23.61,23.61,92800.0,20.0528,20.0528,20.0189,20.0189,92800.0
2013-04-03 11:35:00,23.61,23.64,23.61,23.63,82800.0,20.0189,20.0444,20.0189,20.0359,82800.0
2013-04-03 11:40:00,23.63,23.63,23.6,23.61,79400.0,20.0359,20.0359,20.0104,20.0189,79400.0
2013-04-03 11:45:00,23.61,23.64,23.61,23.64,57800.0,20.0189,20.0444,20.0189,20.0444,57800.0
2013-04-03 11:50:00,23.64,23.65,23.63,23.64,63800.0,20.0444,20.0528,20.0359,20.0444,63800.0
2013-04-03 11:55:00,23.64,23.65,23.63,23.64,41000.0,20.0444,20.0528,20.0359,20.0444,41000.0
2013-04-03 12:00:00,23.64,23.64,23.63,23.63,54600.0,20.0444,20.0444,20.0359,20.0359,54600.0
2013-04-03 12:05:00,23.63,23.64,23.61,23.64,75800.0,20.0359,20.0444,20.0189,20.0444,75800.0
2013-04-03 12:10:00,23.64,23.65,23.62,23.65,53600.0,20.0444,20.0528,20.0274,20.0528,53600.0
2013-04-03 12:15:00,23.64,23.65,23.63,23.63,57200.0,20.0444,20.0528,20.0359,20.0359,57200.0
2013-04-03 12:20:00,23.63,23.65,23.62,23.63,60000.0,20.0359,20.0528,20.0274,20.0359,60000.0
2013-04-03 12:25:00,23.63,23.65,23.6,23.6,40000.0,20.0359,20.0528,20.0104,20.0104,40000.0
2013-04-03 12:30:00,23.6,23.65,23.6,23.65,54000.0,20.0104,20.0528,20.0104,20.0528,54000.0
2013-04-03 12:35:00,23.64,23.65,23.63,23.65,162800.0,20.0444,20.0528,20.0359,20.0528,162800.0
2013-04-03 12:40:00,23.64,23.65,23.63,23.64,70600.0,20.0444,20.0528,20.0359,20.0444,70600.0
2013-04-03 12:45:00,23.64,23.65,23.61,23.63,107200.0,20.0444,20.0528,20.0189,20.0359,107200.0
2013-04-03 12:50:00,23.63,23.63,23.6,23.61,75400.0,20.0359,20.0359,20.0104,20.0189,75400.0
2013-04-03 12:55:00,23.61,23.62,23.6,23.6,51600.0,20.0189,20.0274,20.0104,20.0104,51600.0
2013-04-03 13:00:00,23.59,23.59,23.56,23.59,72000.0,20.002,20.002,19.9765,20.002,72000.0
2013-04-03 13:05:00,23.59,23.59,23.56,23.57,36200.0,20.002,20.002,19.9765,19.985,36200.0
2013-04-03 13:10:00,23.57,23.57,23.53,23.53,48800.0,19.985,19.985,19.9511,19.9511,48800.0
2013-04-03 13:15:00,23.53,23.57,23.53,23.56,60200.0,19.9511,19.985,19.9511,19.9765,60200.0
2013-04-03 13:20:00,23.57,23.58,23.56,23.58,65400.0,19.985,19.9935,19.9765,19.9935,65400.0
2013-04-03 13:25:00,23.58,23.58,23.53,23.53,81000.0,19.9935,19.9935,19.9511,19.9511,81000.0
2013-04-03 13:30:00,23.53,23.54,23.5,23.51,81200.0,19.9511,19.9596,19.9257,19.9341,81200.0
2013-04-03 13:35:00,23.5,23.55,23.5,23.54,135000.0,19.9257,19.9681,19.9257,19.9596,135000.0
2013-04-03 13:40:00,23.54,23.56,23.53,23.56,123400.0,19.9596,19.9765,19.9511,19.9765,123400.0
2013-04-03 13:45:00,23.56,23.57,23.55,23.55,102600.0,19.9765,19.985,19.9681,19.9681,102600.0
2013-04-03 13:50:00,23.56,23.56,23.54,23.56,139400.0,19.9765,19.9765,19.9596,19.9765,139400.0
2013-04-03 13:55:00,23.56,23.56,23.53,23.54,63800.0,19.9765,19.9765,19.9511,19.9596,63800.0
2013-04-03 14:00:00,23.53,23.55,23.51,23.53,75400.0,19.9511,19.9681,19.9341,19.9511,75400.0
2013-04-03 14:05:00,23.53,23.55,23.52,23.55,114400.0,19.9511,19.9681,19.9426,19.9681,114400.0
2013-04-03 14:10:00,23.55,23.57,23.55,23.57,71600.0,19.9681,19.985,19.9681,19.985,71600.0
2013-04-03 14:15:00,23.57,23.6,23.57,23.59,78400.0,19.985,20.0104,19.985,20.002,78400.0
2013-04-03 14:20:00,23.58,23.59,23.57,23.58,49600.0,19.9935,20.002,19.985,19.9935,49600.0
2013-04-03 14:25:00,23.58,23.6,23.58,23.58,67200.0,19.9935,20.0104,19.9935,19.9935,67200.0
2013-04-03 14:30:00,23.58,23.59,23.57,23.59,65600.0,19.9935,20.002,19.985,20.002,65600.0
2013-04-03 14:35:00,23.59,23.61,23.59,23.61,60600.0,20.002,20.0189,20.002,20.0189,60600.0
2013-04-03 14:40:00,23.61,23.61,23.6,23.61,65000.0,20.0189,20.0189,20.0104,20.0189,65000.0
2013-04-03 14:45:00,23.61,23.61,23.6,23.6,110400.0,20.0189,20.0189,20.0104,20.0104,110400.0
2013-04-03 14:50:00,23.6,23.61,23.57,23.58,118400.0,20.0104,20.0189,19.985,19.9935,118400.0
2013-04-03 14:55:00,23.59,23.61,23.59,23.61,56000.0,20.002,20.0189,20.002,20.0189,56000.0
2013-04-03 15:00:00,23.61,23.61,23.58,23.59,70400.0,20.0189,20.0189,19.9935,20.002,70400.0
2013-04-03 15:05:00,23.59,23.61,23.58,23.58,111400.0,20.002,20.0189,19.9935,19.9935,111400.0
2013-04-03 15:10:00,23.58,23.59,23.56,23.57,52800.0,19.9935,20.002,19.9765,19.985,52800.0
2013-04-03 15:15:00,23.57,23.57,23.56,23.56,75200.0,19.985,19.985,19.9765,19.9765,75200.0
2013-04-03 15:20:00,23.56,23.57,23.54,23.56,133400.0,19.9765,19.985,19.9596,19.9765,133400.0
2013-04-03 15:25:00,23.56,23.57,23.55,23.56,68200.0,19.9765,19.985,19.9681,19.9765,68200.0
2013-04-03 15:30:00,23.56,23.56,23.53,23.53,118400.0,19.9765,19.9765,19.9511,19.9511,118400.0
2013-04-03 15:35:00,23.53,23.53,23.49,23.5,186000.0,19.9511,19.9511,19.9172,19.9257,186000.0
2013-04-03 15:40:00,23.5,23.57,23.49,23.56,189800.0,19.9257,19.985,19.9172,19.9765,189800.0
2013-04-03 15:45:00,23.56,23.57,23.55,23.57,178400.0,19.9765,19.985,19.9681,19.985,178400.0
2013-04-03 15:50:00,23.56,23.57,23.55,23.55,209000.0,19.9765,19.985,19.9681,19.9681,209000.0
2013-04-03 15:55:00,23.56,23.58,23.53,23.55,366400.0,19.9765,19.9935,19.9511,19.9681,366400.0
2013-04-04 09:30:00,23.53,23.61,23.52,23.58,117800.0,19.9511,20.0189,19.9426,19.9935,117800.0
2013-04-04 09:35:00,23.59,23.64,23.57,23.61,90200.0,20.002,20.0444,19.985,20.0189,90200.0
2013-04-04 09:40:00,23.63,23.7,23.63,23.66,78400.0,20.0359,20.0952,20.0359,20.0613,78400.0
2013-04-04 09:45:00,23.66,23.71,23.66,23.7,52400.0,20.0613,20.1037,20.0613,20.0952,52400.0
2013-04-04 09:50:00,23.7,23.7,23.68,23.7,74800.0,20.0952,20.0952,20.0783,20.0952,74800.0
2013-04-04 09:55:00,23.7,23.7,23.67,23.68,39400.0,20.0952,20.0952,20.0698,20.0783,39400.0
2013-04-04 10:00:00,23.68,23.7,23.66,23.69,76400.0,20.0783,20.0952,20.0613,20.0868,76400.0
2013-04-04 10:05:00,23.69,23.7,23.67,23.68,42000.0,20.0868,20.0952,20.0698,20.0783,42000.0
2013-04-04 10:10:00,23.68,23.69,23.66,23.69,37200.0,20.0783,20.0868,20.0613,20.0868,37200.0
2013-04-04 10:15:00,23.69,23.7,23.67,23.7,38400.0,20.0868,20.0952,20.0698,20.0952,38400.0
2013-04-04 10:20:00,23.7,23.71,23.65,23.67,75200.0,20.0952,20.1037,20.0528,20.0698,75200.0
2013-04-04 10:25:00,23.67,23.67,23.61,23.64,99600.0,20.0698,20.0698,20.0189,20.0444,99600.0
2013-04-04 10:30:00,23.64,23.64,23.59,23.59,89800.0,20.0444,20.0444,20.002,20.002,89800.0
2013-04-04 10:35:00,23.59,23.63,23.59,23.61,77600.0,20.002,20.0359,20.002,20.0189,77600.0
2013-04-04 10:40:00,23.61,23.67,23.61,23.66,69600.0,20.0189,20.0698,20.0189,20.0613,69600.0
2013-04-04 10:45:00,23.66,23.67,23.63,23.66,52400.0,20.0613,20.0698,20.0359,20.0613,52400.0
2013-04-04 10:50:00,23.66,23.67,23.64,23.67,89600.0,20.0613,20.0698,20.0444,20.0698,89600.0
2013-04-04 10:55:00,23.66,23.67,23.62,23.63,51000.0,20.0613,20.0698,20.0274,20.0359,51000.0
2013-04-04 11:00:00,23.63,23.66,23.63,23.65,47000.0,20.0359,20.0613,20.0359,20.0528,47000.0
2013-04-04 11:05:00,23.65,23.66,23.63,23.64,85600.0,20.0528,20.0613,20.0359,20.0444,85600.0
2013-04-04 11:10:00,23.64,23.68,23.63,23.67,117800.0,20.0444,20.0783,20.0359,20.0698,117800.0
2013-04-04 11:15:00,23.67,23.68,23.65,23.67,50200.0,20.0698,20.0783,20.0528,20.0698,50200.0
2013-04-04 11:20:00,23.68,23.7,23.67,23.7,47800.0,20.0783,20.0952,20.0698,20.0952,47800.0
2013-04-04 11:25:00,23.7,23.7,23.69,23.7,57000.0,20.0952,20.0952,20.0868,20.0952,57000.0
2013-04-04 11:30:00,23.7,23.7,23.66,23.67,141200.0,20.0952,20.0952,20.0613,20.0698,141200.0
2013-04-04 11:35:00,23.67,23.68,23.66,23.67,82200.0,20.0698,20.0783,20.0613,20.0698,82200.0
2013-04-04 11:40:00,23.67,23.68,23.66,23.67,61600.0,20.0698,20.0783,20.0613,20.0698,61600.0
2013-04-04 11:45:00,23.67,23.67,23.65,23.66,55600.0,20.0698,20.0698,20.0528,20.0613,55600.0
2013-04-04 11:50:00,23.66,23.67,23.63,23.64,48400.0,20.0613,20.0698,20.0359,20.0444,48400.0
2013-04-04 11:55:00,23.64,23.64,23.62,23.64,36200.0,20.0444,20.0444,20.0274,20.0444,36200.0
2013-04-04 12:00:00,23.64,23.64,23.6,23.6,49600.0,20.0444,20.0444,20.0104,20.0104,49600.0
2013-04-04 12:05:00,23.6,23.6,23.57,23.58,48800.0,20.0104,20.0104,19.985,19.9935,48800.0
2013-04-04 12:10:00,23.59,23.59,23.56,23.58,42400.0,20.002,20.002,19.9765,19.9935,42400.0
2013-04-04 12:15:00,23.58,23.61,23.58,23.61,25000.0,19.9935,20.0189,19.9935,20.0189,25000.0
2013-04-04 12:20:00,23.61,23.61,23.6,23.61,23400.0,20.0189,20.0189,20.0104,20.0189,23400.0
2013-04-04 12:25:00,23.6,23.6,23.58,23.59,50800.0,20.0104,20.0104,19.9935,20.002,50800.0
2013-04-04 12:30:00,23.59,23.59,23.58,23.58,32400.0,20.002,20.002,19.9935,19.9935,32400.0
2013-04-04 12:35:00,23.58,23.59,23.57,23.59,27800.0,19.9935,20.002,19.985,20.002,27800.0
2013-04-04 12:40:00,23.59,23.61,23.59,23.6,37200.0,20.002,20.0189,20.002,20.0104,37200.0
2013-04-04 12:45:00,23.6,23.61,23.59,23.61,39200.0,20.0104,20.0189,20.002,20.0189,39200.0
2013-04-04 12:50:00,23.61,23.61,23.6,23.6,18600.0,20.0189,20.0189,20.0104,20.0104,18600.0
2013-04-04 12:55:00,23.6,23.62,23.6,23.62,27600.0,20.0104,20.0274,20.0104,20.0274,27600.0
2013-04-04 13:00:00,23.62,23.62,23.6,23.61,26800.0,20.0274,20.0274,20.0104,20.0189,26800.0
2013-04-04 13:05:00,23.61,23.61,23.59,23.59,23400.0,20.0189,20.0189,20.002,20.002,23400.0
2013-04-04 13:10:00,23.59,23.59,23.57,23.58,31200.0,20.002,20.002,19.985,19.9935,31200.0
2013-04-04 13:15:00,23.58,23.58,23.56,23.58,22800.0,19.9935,19.9935,19.9765,19.9935,22800.0
2013-04-04 13:20:00,23.58,23.58,23.55,23.56,30200.0,19.9935,19.9935,19.9681,19.9765,30200.0
2013-04-04 13:25:00,23.56,23.58,23.56,23.57,31800.0,19.9765,19.9935,19.9765,19.985,31800.0
2013-04-04 13:30:00,23.57,23.57,23.55,23.57,37600.0,19.985,19.985,19.9681,19.985,37600.0
2013-04-04 13:35:00,23.57,23.6,23.57,23.6,41000.0,19.985,20.0104,19.985,20.0104,41000.0
2013-04-04 13:40:00,23.59,23.63,23.59,23.61,44600.0,20.002,20.0359,20.002,20.0189,44600.0
2013-04-04 13:45:00,23.61,23.64,23.61,23.63,60000.0,20.0189,20.0444,20.0189,20.0359,60000.0
2013-04-04 13:50:00,23.63,23.63,23.61,23.62,16200.0,20.0359,20.0359,20.0189,20.0274,16200.0
2013-04-04 13:55:00,23.61,23.63,23.61,23.63,34600.0,20.0189,20.0359,20.0189,20.0359,34600.0
2013-04-04 14:00:00,23.63,23.64,23.61,23.62,51600.0,20.0359,20.0444,20.0189,20.0274,51600.0
2013-04-04 14:05:00,23.62,23.62,23.61,23.61,23600.0,20.0274,20.0274,20.0189,20.0189,23600.0
2013-04-04 14:10:00,23.61,23.63,23.61,23.63,51400.0,20.0189,20.0359,20.0189,20.0359,51400.0
2013-04-04 14:15:00,23.63,23.64,23.62,23.64,36000.0,20.0359,20.0444,20.0274,20.0444,36000.0
2013-04-04 14:20:00,23.64,23.67,23.64,23.67,69200.0,20.0444,20.0698,20.0444,20.0698,69200.0
2013-04-04 14:25:00,23.67,23.68,23.65,23.67,43400.0,20.0698,20.0783,20.0528,20.0698,43400.0
2013-04-04 14:30:00,23.67,23.68,23.67,23.68,34200.0,20.0698,20.0783,20.0698,20.0783,34200.0
2013-04-04 14:35:00,23.68,23.68,23.66,23.67,34000.0,20.0783,20.0783,20.0613,20.0698,34000.0
2013-04-04 14:40:00,23.67,23.68,23.67,23.68,26800.0,20.0698,20.0783,20.0698,20.0783,26800.0
2013-04-04 14:45:00,23.68,23.68,23.67,23.67,27800.0,20.0783,20.0783,20.0698,20.0698,27800.0
2013-04-04 14:50:00,23.67,23.68,23.67,23.67,34000.0,20.0698,20.0783,20.0698,20.0698,34000.0
2013-04-04 14:55:00,23.67,23.68,23.65,23.65,49200.0,20.0698,20.0783,20.0528,20.0528,49200.0
2013-04-04 15:00:00,23.66,23.68,23.65,23.68,42000.0,20.0613,20.0783,20.0528,20.0783,42000.0
2013-04-04 15:05:00,23.68,23.69,23.66,23.67,33200.0,20.0783,20.0868,20.0613,20.0698,33200.0
2013-04-04 15:10:00,23.67,23.7,23.67,23.7,46000.0,20.0698,20.0952,20.0698,20.0952,46000.0
2013-04-04 15:15:00,23.69,23.7,23.67,23.68,65000.0,20.0868,20.0952,20.0698,20.0783,65000.0
2013-04-04 15:20:00,23.68,23.69,23.68,23.68,55800.0,20.0783,20.0868,20.0783,20.0783,55800.0
2013-04-04 15:25:00,23.69,23.7,23.67,23.68,39600.0,20.0868,20.0952,20.0698,20.0783,39600.0
2013-04-04 15:30:00,23.68,23.69,23.66,23.66,72400.0,20.0783,20.0868,20.0613,20.0613,72400.0
2013-04-04 15:35:00,23.67,23.68,23.66,23.66,86200.0,20.0698,20.0783,20.0613,20.0613,86200.0
2013-04-04 15:40:00,23.67,23.68,23.66,23.68,74600.0,20.0698,20.0783,20.0613,20.0783,74600.0
2013-04-04 15:45:00,23.68,23.68,23.66,23.67,77800.0,20.0783,20.0783,20.0613,20.0698,77800.0
2013-04-04 15:50:00,23.67,23.68,23.66,23.67,117600.0,20.0698,20.0783,20.0613,20.0698,117600.0
2013-04-04 15:55:00,23.67,23.7,23.67,23.7,240400.0,20.0698,20.0952,20.0698,20.0952,240400.0
2013-04-05 09:30:00,23.43,23.57,23.43,23.5,167800.0,19.8663,19.985,19.8663,19.9257,167800.0
2013-04-05 09:35:00,23.5,23.5,23.4,23.42,69800.0,19.9257,19.9257,19.8409,19.8578,69800.0
2013-04-05 09:40:00,23.41,23.47,23.41,23.47,53800.0,19.8493,19.9002,19.8493,19.9002,53800.0
2013-04-05 09:45:00,23.47,23.5,23.47,23.5,60600.0,19.9002,19.9257,19.9002,19.9257,60600.0
2013-04-05 09:50:00,23.5,23.51,23.4,23.4,54600.0,19.9257,19.9341,19.8409,19.8409,54600.0
2013-04-05 09:55:00,23.39,23.42,23.39,23.41,74400.0,19.8324,19.8578,19.8324,19.8493,74400.0
2013-04-05 10:00:00,23.4,23.4,23.36,23.4,79400.0,19.8409,19.8409,19.807,19.8409,79400.0
2013-04-05 10:05:00,23.39,23.43,23.39,23.43,52800.0,19.8324,19.8663,19.8324,19.8663,52800.0
2013-04-05 10:10:00,23.43,23.45,23.38,23.39,70200.0,19.8663,19.8833,19.8239,19.8324,70200.0
2013-04-05 10:15:00,23.39,23.39,23.3,23.33,90600.0,19.8324,19.8324,19.7561,19.7815,90600.0
2013-04-05 10:20:00,23.33,23.36,23.31,23.36,74800.0,19.7815,19.807,19.7646,19.807,74800.0
2013-04-05 10:25:00,23.36,23.42,23.36,23.41,115000.0,19.807,19.8578,19.807,19.8493,115000.0
2013-04-05 10:30:00,23.41,23.43,23.39,23.39,110600.0,19.8493,19.8663,19.8324,19.8324,110600.0
2013-04-05 10:35:00,23.39,23.39,23.35,23.36,74000.0,19.8324,19.8324,19.7985,19.807,74000.0
2013-04-05 10:40:00,23.36,23.4,23.36,23.36,114800.0,19.807,19.8409,19.807,19.807,114800.0
2013-04-05 10:45:00,23.36,23.38,23.34,23.37,77600.0,19.807,19.8239,19.79,19.8154,77600.0
2013-04-05 10:50:00,23.37,23.4,23.36,23.4,53000.0,19.8154,19.8409,19.807,19.8409,53000.0
2013-04-05 10:55:00,23.4,23.42,23.39,23.41,36800.0,19.8409,19.8578,19.8324,19.8493,36800.0
2013-04-05 11:00:00,23.4,23.46,23.4,23.45,68400.0,19.8409,19.8917,19.8409,19.8833,68400.0
2013-04-05 11:05:00,23.45,23.45,23.42,23.45,92000.0,19.8833,19.8833,19.8578,19.8833,92000.0
2013-04-05 11:10:00,23.45,23.46,23.44,23.46,67000.0,19.8833,19.8917,19.8748,19.8917,67000.0
2013-04-05 11:15:00,23.46,23.46,23.43,23.44,208600.0,19.8917,19.8917,19.8663,19.8748,208600.0
2013-04-05 11:20:00,23.45,23.45,23.42,23.43,99200.0,19.8833,19.8833,19.8578,19.8663,99200.0
2013-04-05 11:25:00,23.43,23.43,23.4,23.41,44200.0,19.8663,19.8663,19.8409,19.8493,44200.0
2013-04-05 11:30:00,23.41,23.43,23.41,23.43,69600.0,19.8493,19.8663,19.8493,19.8663,69600.0
2013-04-05 11:35:00,23.43,23.43,23.41,23.41,35200.0,19.8663,19.8663,19.8493,19.8493,35200.0
2013-04-05 11:40:00,23.41,23.43,23.4,23.43,36400.0,19.8493,19.8663,19.8409,19.8663,36400.0
2013-04-05 11:45:00,23.43,23.43,23.37,23.39,127800.0,19.8663,19.8663,19.8154,19.8324,127800.0
2013-04-05 11:50:00,23.39,23.4,23.39,23.4,51000.0,19.8324,19.8409,19.8324,19.8409,51000.0
2013-04-05 11:55:00,23.4,23.4,23.37,23.37,47400.0,19.8409,19.8409,19.8154,19.8154,47400.0
2013-04-05 12:00:00,23.37,23.4,23.37,23.4,45000.0,19.8154,19.8409,19.8154,19.8409,45000.0
2013-04-05 12:05:00,23.4,23.41,23.39,23.4,113400.0,19.8409,19.8493,19.8324,19.8409,113400.0
2013-04-05 12:10:00,23.4,23.4,23.39,23.39,22200.0,19.8409,19.8409,19.8324,19.8324,22200.0
2013-04-05 12:15:00,23.39,23.4,23.38,23.39,51200.0,19.8324,19.8409,19.8239,19.8324,51200.0
2013-04-05 12:20:00,23.4,23.4,23.35,23.36,61600.0,19.8409,19.8409,19.7985,19.807,61600.0
2013-04-05 12:25:00,23.36,23.38,23.35,23.36,31200.0,19.807,19.8239,19.7985,19.807,31200.0
2013-04-05 12:30:00,23.37,23.4,23.36,23.4,49800.0,19.8154,19.8409,19.807,19.8409,49800.0
2013-04-05 12:35:00,23.4,23.41,23.4,23.41,305000.0,19.8409,19.8493,19.8409,19.8493,305000.0
2013-04-05 12:40:00,23.41,23.43,23.4,23.4,87200.0,19.8493,19.8663,19.8409,19.8409,87200.0
2013-04-05 12:45:00,23.4,23.42,23.39,23.4,34200.0,19.8409,19.8578,19.8324,19.8409,34200.0
2013-04-05 12:50:00,23.41,23.44,23.41,23.43,66800.0,19.8493,19.8748,19.8493,19.8663,66800.0
2013-04-05 12:55:00,23.43,23.43,23.4,23.4,45000.0,19.8663,19.8663,19.8409,19.8409,45000.0
2013-04-05 13:00:00,23.4,23.41,23.4,23.41,22400.0,19.8409,19.8493,19.8409,19.8493,22400.0
2013-04-05 13:05:00,23.41,23.43,23.41,23.43,27200.0,19.8493,19.8663,19.8493,19.8663,27200.0
2013-04-05 13:10:00,23.43,23.45,23.43,23.45,91800.0,19.8663,19.8833,19.8663,19.8833,91800.0
2013-04-05 13:15:00,23.45,23.46,23.45,23.46,28600.0,19.8833,19.8917,19.8833,19.8917,28600.0
2013-04-05 13:20:00,23.46,23.46,23.43,23.43,81800.0,19.8917,19.8917,19.8663,19.8663,81800.0
2013-04-05 13:25:00,23.43,23.45,23.43,23.44,46400.0,19.8663,19.8833,19.8663,19.8748,46400.0
2013-04-05 13:30:00,23.44,23.44,23.43,23.43,66000.0,19.8748,19.8748,19.8663,19.8663,66000.0
2013-04-05 13:35:00,23.43,23.45,23.43,23.45,63600.0,19.8663,19.8833,19.8663,19.8833,63600.0
2013-04-05 13:40:00,23.45,23.46,23.43,23.44,94000.0,19.8833,19.8917,19.8663,19.8748,94000.0
2013-04-05 13:45:00,23.45,23.47,23.44,23.45,66600.0,19.8833,19.9002,19.8748,19.8833,66600.0
2013-04-05 13:50:00,23.45,23.47,23.44,23.46,97400.0,19.8833,19.9002,19.8748,19.8917,97400.0
2013-04-05 13:55:00,23.46,23.46,23.44,23.44,96800.0,19.8917,19.8917,19.8748,19.8748,96800.0
2013-04-05 14:00:00,23.45,23.47,23.45,23.47,82000.0,19.8833,19.9002,19.8833,19.9002,82000.0
2013-04-05 14:05:00,23.47,23.48,23.46,23.48,34200.0,19.9002,19.9087,19.8917,19.9087,34200.0
2013-04-05 14:10:00,23.48,23.49,23.48,23.48,78200.0,19.9087,19.9172,19.9087,19.9087,78200.0
2013-04-05 14:15:00,23.48,23.49,23.48,23.49,69200.0,19.9087,19.9172,19.9087,19.9172,69200.0
2013-04-05 14:20:00,23.49,23.5,23.49,23.5,84800.0,19.9172,19.9257,19.9172,19.9257,84800.0
2013-04-05 14:25:00,23.49,23.5,23.49,23.49,69200.0,19.9172,19.9257,19.9172,19.9172,69200.0
2013-04-05 14:30:00,23.5,23.5,23.47,23.47,88400.0,19.9257,19.9257,19.9002,19.9002,88400.0
2013-04-05 14:35:00,23.48,23.48,23.45,23.46,62400.0,19.9087,19.9087,19.8833,19.8917,62400.0
2013-04-05 14:40:00,23.46,23.49,23.45,23.49,116200.0,19.8917,19.9172,19.8833,19.9172,116200.0
2013-04-05 14:45:00,23.49,23.51,23.48,23.5,234200.0,19.9172,19.9341,19.9087,19.9257,234200.0
2013-04-05 14:50:00,23.51,23.51,23.5,23.5,27800.0,19.9341,19.9341,19.9257,19.9257,27800.0
2013-04-05 14:55:00,23.5,23.51,23.5,23.5,62200.0,19.9257,19.9341,19.9257,19.9257,62200.0
2013-04-05 15:00:00,23.5,23.5,23.46,23.48,62000.0,19.9257,19.9257,19.8917,19.9087,62000.0
2013-04-05 15:05:00,23.48,23.49,23.47,23.49,76000.0,19.9087,19.9172,19.9002,19.9172,76000.0
2013-04-05 15:10:00,23.49,23.51,23.49,23.5,65600.0,19.9172,19.9341,19.9172,19.9257,65600.0
2013-04-05 15:15:00,23.5,23.5,23.48,23.49,149600.0,19.9257,19.9257,19.9087,19.9172,149600.0
2013-04-05 15:20:00,23.49,23.49,23.47,23.47,131800.0,19.9172,19.9172,19.9002,19.9002,131800.0
2013-04-05 15:25:00,23.48,23.48,23.46,23.48,97000.0,19.9087,19.9087,19.8917,19.9087,97000.0
2013-04-05 15:30:00,23.48,23.5,23.47,23.5,181600.0,19.9087,19.9257,19.9002,19.9257,181600.0
2013-04-05 15:35:00,23.49,23.54,23.49,23.53,270200.0,19.9172,19.9596,19.9172,19.9511,270200.0
2013-04-05 15:40:00,23.53,23.55,23.53,23.53,158200.0,19.9511,19.9681,19.9511,19.9511,158200.0
2013-04-05 15:45:00,23.54,23.56,23.53,23.56,149000.0,19.9596,19.9765,19.9511,19.9765,149000.0
2013-04-05 15:50:00,23.56,23.57,23.55,23.56,180800.0,19.9765,19.985,19.9681,19.9765,180800.0
2013-04-05 15:55:00,23.55,23.6,23.55,23.56,548800.0,19.9681,20.0104,19.9681,19.9765,548800.0
2013-04-08 09:30:00,23.48,23.56,23.47,23.54,307000.0,19.9087,19.9765,19.9002,19.9596,307000.0
2013-04-08 09:35:00,23.53,23.66,23.53,23.66,105000.0,19.9511,20.0613,19.9511,20.0613,105000.0
2013-04-08 09:40:00,23.66,23.68,23.6,23.6,191400.0,20.0613,20.0783,20.0104,20.0104,191400.0
2013-04-08 09:45:00,23.6,23.6,23.58,23.59,49600.0,20.0104,20.0104,19.9935,20.002,49600.0
2013-04-08 09:50:00,23.59,23.59,23.5,23.53,128200.0,20.002,20.002,19.9257,19.9511,128200.0
2013-04-08 09:55:00,23.53,23.55,23.52,23.55,99200.0,19.9511,19.9681,19.9426,19.9681,99200.0
2013-04-08 10:00:00,23.55,23.55,23.49,23.5,73200.0,19.9681,19.9681,19.9172,19.9257,73200.0
2013-04-08 10:05:00,23.5,23.52,23.5,23.52,65600.0,19.9257,19.9426,19.9257,19.9426,65600.0
2013-04-08 10:10:00,23.52,23.53,23.5,23.53,115200.0,19.9426,19.9511,19.9257,19.9511,115200.0
2013-04-08 10:15:00,23.53,23.57,23.53,23.54,95600.0,19.9511,19.985,19.9511,19.9596,95600.0
2013-04-08 10:20:00,23.54,23.57,23.52,23.56,87200.0,19.9596,19.985,19.9426,19.9765,87200.0
2013-04-08 10:25:00,23.56,23.59,23.55,23.59,63600.0,19.9765,20.002,19.9681,20.002,63600.0
2013-04-08 10:30:00,23.59,23.61,23.58,23.61,112800.0,20.002,20.0189,19.9935,20.0189,112800.0
2013-04-08 10:35:00,23.61,23.65,23.61,23.65,116400.0,20.0189,20.0528,20.0189,20.0528,116400.0
2013-04-08 10:40:00,23.65,23.65,23.61,23.64,64200.0,20.0528,20.0528,20.0189,20.0444,64200.0
2013-04-08 10:45:00,23.64,23.67,23.62,23.62,86600.0,20.0444,20.0698,20.0274,20.0274,86600.0
2013-04-08 10:50:00,23.61,23.63,23.59,23.61,67800.0,20.0189,20.0359,20.002,20.0189,67800.0
2013-04-08 10:55:00,23.6,23.61,23.57,23.59,54600.0,20.0104,20.0189,19.985,20.002,54600.0
2013-04-08 11:00:00,23.59,23.59,23.53,23.54,50800.0,20.002,20.002,19.9511,19.9596,50800.0
2013-04-08 11:05:00,23.54,23.55,23.52,23.54,41200.0,19.9596,19.9681,19.9426,19.9596,41200.0
2013-04-08 11:10:00,23.54,23.56,23.53,23.56,31200.0,19.9596,19.9765,19.9511,19.9765,31200.0
2013-04-08 11:15:00,23.57,23.57,23.54,23.55,39000.0,19.985,19.985,19.9596,19.9681,39000.0
2013-04-08 11:20:00,23.55,23.56,23.54,23.55,40800.0,19.9681,19.9765,19.9596,19.9681,40800.0
2013-04-08 11:25:00,23.55,23.56,23.54,23.55,48400.0,19.9681,19.9765,19.9596,19.9681,48400.0
2013-04-08 11:30:00,23.55,23.58,23.55,23.58,76800.0,19.9681,19.9935,19.9681,19.9935,76800.0
2013-04-08 11:35:00,23.58,23.61,23.58,23.6,71600.0,19.9935,20.0189,19.9935,20.0104,71600.0
2013-04-08 11:40:00,23.59,23.6,23.58,23.59,22000.0,20.002,20.0104,19.9935,20.002,22000.0
2013-04-08 11:45:00,23.6,23.6,23.58,23.59,69800.0,20.0104,20.0104,19.9935,20.002,69800.0
2013-04-08 11:50:00,23.59,23.6,23.56,23.56,49200.0,20.002,20.0104,19.9765,19.9765,49200.0
2013-04-08 11:55:00,23.56,23.6,23.56,23.58,57200.0,19.9765,20.0104,19.9765,19.9935,57200.0
2013-04-08 12:00:00,23.58,23.6,23.58,23.58,22000.0,19.9935,20.0104,19.9935,19.9935,22000.0
2013-04-08 12:05:00,23.59,23.59,23.57,23.58,21800.0,20.002,20.002,19.985,19.9935,21800.0
2013-04-08 12:10:00,23.57,23.58,23.54,23.54,36200.0,19.985,19.9935,19.9596,19.9596,36200.0
2013-04-08 12:15:00,23.54,23.55,23.52,23.53,54000.0,19.9596,19.9681,19.9426,19.9511,54000.0
2013-04-08 12:20:00,23.53,23.53,23.5,23.53,55800.0,19.9511,19.9511,19.9257,19.9511,55800.0
2013-04-08 12:25:00,23.53,23.55,23.53,23.55,34000.0,19.9511,19.9681,19.9511,19.9681,34000.0
2013-04-08 12:30:00,23.55,23.57,23.55,23.56,95200.0,19.9681,19.985,19.9681,19.9765,95200.0
2013-04-08 12:35:00,23.55,23.58,23.55,23.57,37800.0,19.9681,19.9935,19.9681,19.985,37800.0
2013-04-08 12:40:00,23.57,23.57,23.54,23.54,62800.0,19.985,19.985,19.9596,19.9596,62800.0
2013-04-08 12:45:00,23.54,23.56,23.54,23.55,37800.0,19.9596,19.9765,19.9596,19.9681,37800.0
2013-04-08 12:50:00,23.55,23.57,23.54,23.57,25400.0,19.9681,19.985,19.9596,19.985,25400.0
2013-04-08 12:55:00,23.57,23.57,23.56,23.57,18000.0,19.985,19.985,19.9765,19.985,18000.0
2013-04-08 13:00:00,23.57,23.58,23.56,23.56,70600.0,19.985,19.9935,19.9765,19.9765,70600.0
2013-04-08 13:05:00,23.57,23.58,23.56,23.57,160600.0,19.985,19.9935,19.9765,19.985,160600.0
2013-04-08 13:10:00,23.57,23.58,23.54,23.55,197400.0,19.985,19.9935,19.9596,19.9681,197400.0
2013-04-08 13:15:00,23.55,23.55,23.54,23.55,20800.0,19.9681,19.9681,19.9596,19.9681,20800.0
2013-04-08 13:20:00,23.54,23.55,23.54,23.55,46400.0,19.9596,19.9681,19.9596,19.9681,46400.0
2013-04-08 13:25:00,23.55,23.56,23.55,23.55,21200.0,19.9681,19.9765,19.9681,19.9681,21200.0
2013-04-08 13:30:00,23.56,23.57,23.55,23.56,43000.0,19.9765,19.985,19.9681,19.9765,43000.0
2013-04-08 13:35:00,23.56,23.56,23.54,23.55,60200.0,19.9765,19.9765,19.9596,19.9681,60200.0
2013-04-08 13:40:00,23.55,23.59,23.55,23.59,42400.0,19.9681,20.002,19.9681,20.002,42400.0
2013-04-08 13:45:00,23.59,23.61,23.58,23.61,35600.0,20.002,20.0189,19.9935,20.0189,35600.0
2013-04-08 13:50:00,23.62,23.62,23.61,23.61,31800.0,20.0274,20.0274,20.0189,20.0189,31800.0
2013-04-08 13:55:00,23.61,23.63,23.61,23.63,140800.0,20.0189,20.0359,20.0189,20.0359,140800.0
2013-04-08 14:00:00,23.63,23.64,23.62,23.63,41000.0,20.0359,20.0444,20.0274,20.0359,41000.0
2013-04-08 14:05:00,23.64,23.64,23.62,23.64,56400.0,20.0444,20.0444,20.0274,20.0444,56400.0
2013-04-08 14:10:00,23.64,23.65,23.63,23.64,149200.0,20.0444,20.0528,20.0359,20.0444,149200.0
2013-04-08 14:15:00,23.64,23.65,23.64,23.64,41000.0,20.0444,20.0528,20.0444,20.0444,41000.0
2013-04-08 14:20:00,23.64,23.65,23.64,23.65,73200.0,20.0444,20.0528,20.0444,20.0528,73200.0
2013-04-08 14:25:00,23.65,23.66,23.65,23.66,27400.0,20.0528,20.0613,20.0528,20.0613,27400.0
2013-04-08 14:30:00,23.66,23.67,23.65,23.65,38600.0,20.0613,20.0698,20.0528,20.0528,38600.0
2013-04-08 14:35:00,23.65,23.67,23.65,23.67,41400.0,20.0528,20.0698,20.0528,20.0698,41400.0
2013-04-08 14:40:00,23.66,23.67,23.65,23.66,63600.0,20.0613,20.0698,20.0528,20.0613,63600.0
2013-04-08 14:45:00,23.66,23.66,23.65,23.66,48000.0,20.0613,20.0613,20.0528,20.0613,48000.0
2013-04-08 14:50:00,23.65,23.67,23.65,23.66,35600.0,20.0528,20.0698,20.0528,20.0613,35600.0
2013-04-08 14:55:00,23.66,23.66,23.65,23.66,57800.0,20.0613,20.0613,20.0528,20.0613,57800.0
2013-04-08 15:00:00,23.66,23.66,23.65,23.66,27000.0,20.0613,20.0613,20.0528,20.0613,27000.0
2013-04-08 15:05:00,23.66,23.66,23.65,23.65,29800.0,20.0613,20.0613,20.0528,20.0528,29800.0
2013-04-08 15:10:00,23.65,23.66,23.65,23.66,73800.0,20.0528,20.0613,20.0528,20.0613,73800.0
2013-04-08 15:15:00,23.66,23.67,23.65,23.65,63600.0,20.0613,20.0698,20.0528,20.0528,63600.0
2013-04-08 15:20:00,23.65,23.66,23.65,23.66,65800.0,20.0528,20.0613,20.0528,20.0613,65800.0
2013-04-08 15:25:00,23.66,23.67,23.66,23.67,58200.0,20.0613,20.0698,20.0613,20.0698,58200.0
2013-04-08 15:30:00,23.67,23.68,23.66,23.68,128000.0,20.0698,20.0783,20.0613,20.0783,128000.0
2013-04-08 15:35:00,23.68,23.7,23.68,23.68,66000.0,20.0783,20.0952,20.0783,20.0783,66000.0
2013-04-08 15:40:00,23.68,23.69,23.68,23.68,78200.0,20.0783,20.0868,20.0783,20.0783,78200.0
2013-04-08 15:45:00,23.68,23.68,23.67,23.68,205000.0,20.0783,20.0783,20.0698,20.0783,205000.0
2013-04-08 15:50:00,23.68,23.7,23.67,23.68,347800.0,20.0783,20.0952,20.0698,20.0783,347800.0
2013-04-08 15:55:00,23.68,23.73,23.68,23.72,721800.0,20.0783,20.1207,20.0783,20.1122,721800.0
2013-04-09 09:30:00,23.75,23.88,23.73,23.86,171200.0,20.1376,20.2479,20.1207,20.2309,171200.0
2013-04-09 09:35:00,23.86,23.87,23.76,23.76,53200.0,20.2309,20.2394,20.1461,20.1461,53200.0
2013-04-09 09:40:00,23.77,23.77,23.67,23.68,54200.0,20.1546,20.1546,20.0698,20.0783,54200.0
2013-04-09 09:45:00,23.68,23.76,23.68,23.75,110400.0,20.0783,20.1461,20.0783,20.1376,110400.0
2013-04-09 09:50:00,23.75,23.75,23.73,23.74,77600.0,20.1376,20.1376,20.1207,20.1292,77600.0
2013-04-09 09:55:00,23.74,23.76,23.71,23.74,77200.0,20.1292,20.1461,20.1037,20.1292,77200.0
2013-04-09 10:00:00,23.74,23.78,23.74,23.77,62800.0,20.1292,20.1631,20.1292,20.1546,62800.0
2013-04-09 10:05:00,23.78,23.81,23.76,23.76,197600.0,20.1631,20.1885,20.1461,20.1461,197600.0
2013-04-09 10:10:00,23.76,23.76,23.71,23.71,74000.0,20.1461,20.1461,20.1037,20.1037,74000.0
2013-04-09 10:15:00,23.71,23.72,23.66,23.66,90000.0,20.1037,20.1122,20.0613,20.0613,90000.0
2013-04-09 10:20:00,23.66,23.7,23.66,23.69,84800.0,20.0613,20.0952,20.0613,20.0868,84800.0
2013-04-09 10:25:00,23.69,23.7,23.68,23.69,79200.0,20.0868,20.0952,20.0783,20.0868,79200.0
2013-04-09 10:30:00,23.68,23.7,23.61,23.63,66200.0,20.0783,20.0952,20.0189,20.0359,66200.0
2013-04-09 10:35:00,23.63,23.63,23.58,23.58,73000.0,20.0359,20.0359,19.9935,19.9935,73000.0
2013-04-09 10:40:00,23.58,23.59,23.56,23.57,99600.0,19.9935,20.002,19.9765,19.985,99600.0
2013-04-09 10:45:00,23.57,23.58,23.55,23.56,90400.0,19.985,19.9935,19.9681,19.9765,90400.0
2013-04-09 10:50:00,23.56,23.58,23.54,23.57,91400.0,19.9765,19.9935,19.9596,19.985,91400.0
2013-04-09 10:55:00,23.57,23.61,23.57,23.61,168000.0,19.985,20.0189,19.985,20.0189,168000.0
2013-04-09 11:00:00,23.61,23.62,23.59,23.62,47200.0,20.0189,20.0274,20.002,20.0274,47200.0
2013-04-09 11:05:00,23.61,23.61,23.51,23.52,270200.0,20.0189,20.0189,19.9341,19.9426,270200.0
2013-04-09 11:10:00,23.52,23.53,23.44,23.47,379200.0,19.9426,19.9511,19.8748,19.9002,379200.0
2013-04-09 11:15:00,23.47,23.48,23.41,23.45,569200.0,19.9002,19.9087,19.8493,19.8833,569200.0
2013-04-09 11:20:00,23.46,23.56,23.44,23.56,274800.0,19.8917,19.9765,19.8748,19.9765,274800.0
2013-04-09 11:25:00,23.56,23.6,23.56,23.59,111600.0,19.9765,20.0104,19.9765,20.002,111600.0
2013-04-09 11:30:00,23.58,23.61,23.58,23.59,46400.0,19.9935,20.0189,19.9935,20.002,46400.0
2013-04-09 11:35:00,23.59,23.61,23.58,23.61,67200.0,20.002,20.0189,19.9935,20.0189,67200.0
2013-04-09 11:40:00,23.61,23.61,23.59,23.61,45800.0,20.0189,20.0189,20.002,20.0189,45800.0
2013-04-09 11:45:00,23.61,23.62,23.58,23.58,85600.0,20.0189,20.0274,19.9935,19.9935,85600.0
2013-04-09 11:50:00,23.58,23.6,23.58,23.58,74400.0,19.9935,20.0104,19.9935,19.9935,74400.0
2013-04-09 11:55:00,23.58,23.63,23.58,23.63,179400.0,19.9935,20.0359,19.9935,20.0359,179400.0
2013-04-09 12:00:00,23.63,23.66,23.63,23.65,101200.0,20.0359,20.0613,20.0359,20.0528,101200.0
2013-04-09 12:05:00,23.65,23.68,23.65,23.68,184000.0,20.0528,20.0783,20.0528,20.0783,184000.0
2013-04-09 12:10:00,23.68,23.71,23.68,23.71,88600.0,20.0783,20.1037,20.0783,20.1037,88600.0
2013-04-09 12:15:00,23.71,23.72,23.7,23.72,94400.0,20.1037,20.1122,20.0952,20.1122,94400.0
2013-04-09 12:20:00,23.72,23.73,23.71,23.72,136200.0,20.1122,20.1207,20.1037,20.1122,136200.0
2013-04-09 12:25:00,23.72,23.74,23.72,23.74,53000.0,20.1122,20.1292,20.1122,20.1292,53000.0
2013-04-09 12:30:00,23.74,23.75,23.73,23.73,70000.0,20.1292,20.1376,20.1207,20.1207,70000.0
2013-04-09 12:35:00,23.73,23.73,23.72,23.72,39400.0,20.1207,20.1207,20.1122,20.1122,39400.0
2013-04-09 12:40:00,23.73,23.8,23.72,23.8,304000.0,20.1207,20.18,20.1122,20.18,304000.0
2013-04-09 12:45:00,23.8,23.83,23.8,23.82,169200.0,20.18,20.2055,20.18,20.197,169200.0
2013-04-09 12:50:00,23.8,23.81,23.79,23.8,40400.0,20.18,20.1885,20.1716,20.18,40400.0
2013-04-09 12:55:00,23.8,23.83,23.79,23.82,117600.0,20.18,20.2055,20.1716,20.197,117600.0
2013-04-09 13:00:00,23.83,23.87,23.82,23.86,340400.0,20.2055,20.2394,20.197,20.2309,340400.0
2013-04-09 13:05:00,23.87,23.87,23.86,23.87,128000.0,20.2394,20.2394,20.2309,20.2394,128000.0
2013-04-09 13:10:00,23.87,23.88,23.86,23.87,109200.0,20.2394,20.2479,20.2309,20.2394,109200.0
2013-04-09 13:15:00,23.87,23.92,23.87,23.9,146800.0,20.2394,20.2818,20.2394,20.2648,146800.0
2013-04-09 13:20:00,23.91,23.91,23.89,23.91,68800.0,20.2733,20.2733,20.2563,20.2733,68800.0
2013-04-09 13:25:00,23.91,23.97,23.91,23.97,384200.0,20.2733,20.3242,20.2733,20.3242,384200.0
2013-04-09 13:30:00,23.97,23.99,23.97,23.98,362000.0,20.3242,20.3411,20.3242,20.3327,362000.0
2013-04-09 13:35:00,23.98,24.0,23.97,23.98,237200.0,20.3327,20.3496,20.3242,20.3327,237200.0
2013-04-09 13:40:00,23.98,23.99,23.97,23.98,194400.0,20.3327,20.3411,20.3242,20.3327,194400.0
2013-04-09 13:45:00,23.97,24.0,23.97,23.99,95800.0,20.3242,20.3496,20.3242,20.3411,95800.0
2013-04-09 13:50:00,23.99,23.99,23.97,23.98,89400.0,20.3411,20.3411,20.3242,20.3327,89400.0
2013-04-09 13:55:00,23.98,23.98,23.96,23.96,63200.0,20.3327,20.3327,20.3157,20.3157,63200.0
2013-04-09 14:00:00,23.96,23.98,23.95,23.98,96800.0,20.3157,20.3327,20.3072,20.3327,96800.0
2013-04-09 14:05:00,23.98,23.98,23.96,23.96,55200.0,20.3327,20.3327,20.3157,20.3157,55200.0
2013-04-09 14:10:00,23.96,23.99,23.96,23.99,106800.0,20.3157,20.3411,20.3157,20.3411,106800.0
2013-04-09 14:15:00,23.99,24.0,23.98,24.0,68600.0,20.3411,20.3496,20.3327,20.3496,68600.0
2013-04-09 14:20:00,23.99,24.07,23.99,24.06,367600.0,20.3411,20.409,20.3411,20.4005,367600.0
2013-04-09 14:25:00,24.06,24.09,24.06,24.08,135800.0,20.4005,20.4259,20.4005,20.4174,135800.0
2013-04-09 14:30:00,24.07,24.1,24.03,24.05,117800.0,20.409,20.4344,20.375,20.392,117800.0
2013-04-09 14:35:00,24.04,24.08,24.04,24.06,158000.0,20.3835,20.4174,20.3835,20.4005,158000.0
2013-04-09 14:40:00,24.07,24.07,24.04,24.04,60400.0,20.409,20.409,20.3835,20.3835,60400.0
2013-04-09 14:45:00,24.04,24.06,24.03,24.04,95600.0,20.3835,20.4005,20.375,20.3835,95600.0
2013-04-09 14:50:00,24.05,24.06,24.04,24.04,65800.0,20.392,20.4005,20.3835,20.3835,65800.0
2013-04-09 14:55:00,24.03,24.03,23.97,23.97,136600.0,20.375,20.375,20.3242,20.3242,136600.0
2013-04-09 15:00:00,23.97,23.98,23.96,23.97,120000.0,20.3242,20.3327,20.3157,20.3242,120000.0
2013-04-09 15:05:00,23.97,23.97,23.92,23.92,126400.0,20.3242,20.3242,20.2818,20.2818,126400.0
2013-04-09 15:10:00,23.93,23.94,23.91,23.94,106600.0,20.2903,20.2987,20.2733,20.2987,106600.0
2013-04-09 15:15:00,23.93,23.96,23.91,23.92,95600.0,20.2903,20.3157,20.2733,20.2818,95600.0
2013-04-09 15:20:00,23.92,23.95,23.91,23.93,255800.0,20.2818,20.3072,20.2733,20.2903,255800.0
2013-04-09 15:25:00,23.93,23.95,23.93,23.93,67000.0,20.2903,20.3072,20.2903,20.2903,67000.0
2013-04-09 15:30:00,23.93,23.93,23.9,23.91,121800.0,20.2903,20.2903,20.2648,20.2733,121800.0
2013-04-09 15:35:00,23.91,23.91,23.86,23.86,210200.0,20.2733,20.2733,20.2309,20.2309,210200.0
2013-04-09 15:40:00,23.86,23.9,23.86,23.88,184400.0,20.2309,20.2648,20.2309,20.2479,184400.0
2013-04-09 15:45:00,23.88,23.88,23.85,23.85,91800.0,20.2479,20.2479,20.2224,20.2224,91800.0
2013-04-09 15:50:00,23.85,23.86,23.83,23.85,199600.0,20.2224,20.2309,20.2055,20.2224,199600.0
2013-04-09 15:55:00,23.85,23.86,23.82,23.84,372400.0,20.2224,20.2309,20.197,20.2139,372400.0
2013-04-10 09:30:00,23.84,23.93,23.84,23.9,132000.0,20.2139,20.2903,20.2139,20.2648,132000.0
2013-04-10 09:35:00,23.9,23.97,23.89,23.96,47800.0,20.2648,20.3242,20.2563,20.3157,47800.0
2013-04-10 09:40:00,23.96,23.96,23.82,23.82,88600.0,20.3157,20.3157,20.197,20.197,88600.0
2013-04-10 09:45:00,23.83,23.86,23.83,23.84,94800.0,20.2055,20.2309,20.2055,20.2139,94800.0
2013-04-10 09:50:00,23.84,23.85,23.81,23.82,79600.0,20.2139,20.2224,20.1885,20.197,79600.0
2013-04-10 09:55:00,23.83,23.84,23.82,23.82,60600.0,20.2055,20.2139,20.197,20.197,60600.0
2013-04-10 10:00:00,23.82,23.84,23.82,23.82,99000.0,20.197,20.2139,20.197,20.197,99000.0
2013-04-10 10:05:00,23.83,23.9,23.83,23.89,133800.0,20.2055,20.2648,20.2055,20.2563,133800.0
2013-04-10 10:10:00,23.9,23.9,23.86,23.86,74000.0,20.2648,20.2648,20.2309,20.2309,74000.0
2013-04-10 10:15:00,23.86,23.88,23.84,23.84,100000.0,20.2309,20.2479,20.2139,20.2139,100000.0
2013-04-10 10:20:00,23.85,23.86,23.83,23.84,58200.0,20.2224,20.2309,20.2055,20.2139,58200.0
2013-04-10 10:25:00,23.84,23.86,23.82,23.86,75800.0,20.2139,20.2309,20.197,20.2309,75800.0
2013-04-10 10:30:00,23.86,23.87,23.83,23.86,56800.0,20.2309,20.2394,20.2055,20.2309,56800.0
2013-04-10 10:35:00,23.86,23.86,23.81,23.82,55400.0,20.2309,20.2309,20.1885,20.197,55400.0
2013-04-10 10:40:00,23.81,23.84,23.8,23.84,78800.0,20.1885,20.2139,20.18,20.2139,78800.0
2013-04-10 10:45:00,23.83,23.86,23.83,23.86,72200.0,20.2055,20.2309,20.2055,20.2309,72200.0
2013-04-10 10:50:00,23.86,23.86,23.83,23.84,71000.0,20.2309,20.2309,20.2055,20.2139,71000.0
2013-04-10 10:55:00,23.84,23.86,23.83,23.85,150400.0,20.2139,20.2309,20.2055,20.2224,150400.0
2013-04-10 11:00:00,23.85,23.86,23.83,23.86,200000.0,20.2224,20.2309,20.2055,20.2309,200000.0
2013-04-10 11:05:00,23.85,23.92,23.85,23.88,288600.0,20.2224,20.2818,20.2224,20.2479,288600.0
2013-04-10 11:10:00,23.87,23.88,23.83,23.84,58200.0,20.2394,20.2479,20.2055,20.2139,58200.0
2013-04-10 11:15:00,23.83,23.83,23.77,23.77,60800.0,20.2055,20.2055,20.1546,20.1546,60800.0
2013-04-10 11:20:00,23.76,23.77,23.73,23.73,98400.0,20.1461,20.1546,20.1207,20.1207,98400.0
2013-04-10 11:25:00,23.73,23.79,23.72,23.79,85600.0,20.1207,20.1716,20.1122,20.1716,85600.0
2013-04-10 11:30:00,23.79,23.81,23.79,23.8,68600.0,20.1716,20.1885,20.1716,20.18,68600.0
2013-04-10 11:35:00,23.8,23.81,23.77,23.81,67400.0,20.18,20.1885,20.1546,20.1885,67400.0
2013-04-10 11:40:00,23.81,23.83,23.78,23.79,71000.0,20.1885,20.2055,20.1631,20.1716,71000.0
2013-04-10 11:45:00,23.78,23.79,23.78,23.79,38200.0,20.1631,20.1716,20.1631,20.1716,38200.0
2013-04-10 11:50:00,23.79,23.82,23.79,23.8,52800.0,20.1716,20.197,20.1716,20.18,52800.0
2013-04-10 11:55:00,23.81,23.82,23.79,23.81,43800.0,20.1885,20.197,20.1716,20.1885,43800.0
2013-04-10 12:00:00,23.81,23.82,23.79,23.79,39800.0,20.1885,20.197,20.1716,20.1716,39800.0
2013-04-10 12:05:00,23.79,23.81,23.79,23.79,48200.0,20.1716,20.1885,20.1716,20.1716,48200.0
2013-04-10 12:10:00,23.79,23.79,23.77,23.79,51400.0,20.1716,20.1716,20.1546,20.1716,51400.0
2013-04-10 12:15:00,23.78,23.79,23.78,23.79,22200.0,20.1631,20.1716,20.1631,20.1716,22200.0
2013-04-10 12:20:00,23.79,23.8,23.79,23.8,55400.0,20.1716,20.18,20.1716,20.18,55400.0
2013-04-10 12:25:00,23.79,23.8,23.75,23.75,98000.0,20.1716,20.18,20.1376,20.1376,98000.0
2013-04-10 12:30:00,23.75,23.8,23.75,23.79,53000.0,20.1376,20.18,20.1376,20.1716,53000.0
2013-04-10 12:35:00,23.8,23.82,23.79,23.82,56800.0,20.18,20.197,20.1716,20.197,56800.0
2013-04-10 12:40:00,23.81,23.82,23.81,23.82,37000.0,20.1885,20.197,20.1885,20.197,37000.0
2013-04-10 12:45:00,23.82,23.84,23.82,23.84,38800.0,20.197,20.2139,20.197,20.2139,38800.0
2013-04-10 12:50:00,23.84,23.85,23.82,23.83,36400.0,20.2139,20.2224,20.197,20.2055,36400.0
2013-04-10 12:55:00,23.82,23.83,23.82,23.83,45200.0,20.197,20.2055,20.197,20.2055,45200.0
2013-04-10 13:00:00,23.83,23.83,23.78,23.79,75800.0,20.2055,20.2055,20.1631,20.1716,75800.0
2013-04-10 13:05:00,23.79,23.79,23.77,23.79,38400.0,20.1716,20.1716,20.1546,20.1716,38400.0
2013-04-10 13:10:00,23.79,23.8,23.77,23.78,94600.0,20.1716,20.18,20.1546,20.1631,94600.0
2013-04-10 13:15:00,23.78,23.78,23.77,23.78,99800.0,20.1631,20.1631,20.1546,20.1631,99800.0
2013-04-10 13:20:00,23.78,23.81,23.78,23.8,83800.0,20.1631,20.1885,20.1631,20.18,83800.0
2013-04-10 13:25:00,23.8,23.81,23.78,23.8,96200.0,20.18,20.1885,20.1631,20.18,96200.0
2013-04-10 13:30:00,23.81,23.83,23.79,23.79,87200.0,20.1885,20.2055,20.1716,20.1716,87200.0
2013-04-10 13:35:00,23.79,23.8,23.78,23.8,55000.0,20.1716,20.18,20.1631,20.18,55000.0
2013-04-10 13:40:00,23.8,23.82,23.8,23.82,80800.0,20.18,20.197,20.18,20.197,80800.0
2013-04-10 13:45:00,23.82,23.82,23.81,23.81,38400.0,20.197,20.197,20.1885,20.1885,38400.0
2013-04-10 13:50:00,23.81,23.81,23.79,23.81,62600.0,20.1885,20.1885,20.1716,20.1885,62600.0
2013-04-10 13:55:00,23.81,23.81,23.8,23.81,35800.0,20.1885,20.1885,20.18,20.1885,35800.0
2013-04-10 14:00:00,23.81,23.82,23.79,23.8,123200.0,20.1885,20.197,20.1716,20.18,123200.0
2013-04-10 14:05:00,23.8,23.81,23.75,23.75,67400.0,20.18,20.1885,20.1376,20.1376,67400.0
2013-04-10 14:10:00,23.75,23.77,23.74,23.75,83600.0,20.1376,20.1546,20.1292,20.1376,83600.0
2013-04-10 14:15:00,23.75,23.78,23.75,23.77,73200.0,20.1376,20.1631,20.1376,20.1546,73200.0
2013-04-10 14:20:00,23.77,23.79,23.73,23.73,62200.0,20.1546,20.1716,20.1207,20.1207,62200.0
2013-04-10 14:25:00,23.73,23.74,23.7,23.72,65000.0,20.1207,20.1292,20.0952,20.1122,65000.0
2013-04-10 14:30:00,23.71,23.74,23.71,23.74,87800.0,20.1037,20.1292,20.1037,20.1292,87800.0
2013-04-10 14:35:00,23.73,23.75,23.73,23.75,46600.0,20.1207,20.1376,20.1207,20.1376,46600.0
2013-04-10 14:40:00,23.75,23.75,23.74,23.75,47400.0,20.1376,20.1376,20.1292,20.1376,47400.0
2013-04-10 14:45:00,23.75,23.75,23.74,23.74,50200.0,20.1376,20.1376,20.1292,20.1292,50200.0
2013-04-10 14:50:00,23.74,23.75,23.74,23.74,82600.0,20.1292,20.1376,20.1292,20.1292,82600.0
2013-04-10 14:55:00,23.74,23.75,23.74,23.74,52400.0,20.1292,20.1376,20.1292,20.1292,52400.0
2013-04-10 15:00:00,23.75,23.75,23.72,23.73,82200.0,20.1376,20.1376,20.1122,20.1207,82200.0
2013-04-10 15:05:00,23.72,23.73,23.7,23.71,61200.0,20.1122,20.1207,20.0952,20.1037,61200.0
2013-04-10 15:10:00,23.71,23.72,23.7,23.71,67400.0,20.1037,20.1122,20.0952,20.1037,67400.0
2013-04-10 15:15:00,23.71,23.72,23.69,23.7,95000.0,20.1037,20.1122,20.0868,20.0952,95000.0
2013-04-10 15:20:00,23.7,23.71,23.69,23.7,127200.0,20.0952,20.1037,20.0868,20.0952,127200.0
2013-04-10 15:25:00,23.7,23.71,23.69,23.7,80800.0,20.0952,20.1037,20.0868,20.0952,80800.0
2013-04-10 15:30:00,23.7,23.72,23.68,23.71,169600.0,20.0952,20.1122,20.0783,20.1037,169600.0
2013-04-10 15:35:00,23.71,23.73,23.71,23.73,85600.0,20.1037,20.1207,20.1037,20.1207,85600.0
2013-04-10 15:40:00,23.73,23.73,23.72,23.73,129400.0,20.1207,20.1207,20.1122,20.1207,129400.0
2013-04-10 15:45:00,23.73,23.75,23.73,23.74,120400.0,20.1207,20.1376,20.1207,20.1292,120400.0
2013-04-10 15:50:00,23.75,23.76,23.74,23.75,176400.0,20.1376,20.1461,20.1292,20.1376,176400.0
2013-04-10 15:55:00,23.75,23.76,23.74,23.75,463200.0,20.1376,20.1461,20.1292,20.1376,463200.0
2013-04-11 09:30:00,23.68,24.0,23.68,23.9,341200.0,20.0783,20.3496,20.0783,20.2648,341200.0
2013-04-11 09:35:00,23.89,23.9,23.78,23.81,525400.0,20.2563,20.2648,20.1631,20.1885,525400.0
2013-04-11 09:40:00,23.82,24.04,23.8,23.93,527000.0,20.197,20.3835,20.18,20.2903,527000.0
2013-04-11 09:45:00,23.93,23.97,23.86,23.88,128600.0,20.2903,20.3242,20.2309,20.2479,128600.0
2013-04-11 09:50:00,23.88,23.89,23.75,23.77,317400.0,20.2479,20.2563,20.1376,20.1546,317400.0
2013-04-11 09:55:00,23.77,23.81,23.76,23.79,405800.0,20.1546,20.1885,20.1461,20.1716,405800.0
2013-04-11 10:00:00,23.79,23.85,23.79,23.84,173800.0,20.1716,20.2224,20.1716,20.2139,173800.0
2013-04-11 10:05:00,23.84,23.92,23.84,23.91,232800.0,20.2139,20.2818,20.2139,20.2733,232800.0
2013-04-11 10:10:00,23.91,23.95,23.9,23.95,231800.0,20.2733,20.3072,20.2648,20.3072,231800.0
2013-04-11 10:15:00,23.95,24.0,23.95,24.0,268200.0,20.3072,20.3496,20.3072,20.3496,268200.0
2013-04-11 10:20:00,24.0,24.02,23.93,23.95,222000.0,20.3496,20.3666,20.2903,20.3072,222000.0
2013-04-11 10:25:00,23.95,23.98,23.95,23.96,133600.0,20.3072,20.3327,20.3072,20.3157,133600.0
2013-04-11 10:30:00,23.96,23.96,23.92,23.95,245000.0,20.3157,20.3157,20.2818,20.3072,245000.0
2013-04-11 10:35:00,23.96,23.96,23.91,23.94,154600.0,20.3157,20.3157,20.2733,20.2987,154600.0
2013-04-11 10:40:00,23.93,23.99,23.93,23.99,159600.0,20.2903,20.3411,20.2903,20.3411,159600.0
2013-04-11 10:45:00,23.98,24.06,23.98,24.05,161800.0,20.3327,20.4005,20.3327,20.392,161800.0
2013-04-11 10:50:00,24.05,24.11,24.05,24.09,221400.0,20.392,20.4429,20.392,20.4259,221400.0
2013-04-11 10:55:00,24.1,24.15,24.09,24.14,225000.0,20.4344,20.4768,20.4259,20.4683,225000.0
2013-04-11 11:00:00,24.14,24.15,24.11,24.11,198400.0,20.4683,20.4768,20.4429,20.4429,198400.0
2013-04-11 11:05:00,24.11,24.17,24.11,24.16,226800.0,20.4429,20.4938,20.4429,20.4853,226800.0
2013-04-11 11:10:00,24.15,24.22,24.14,24.2,175200.0,20.4768,20.5361,20.4683,20.5192,175200.0
2013-04-11 11:15:00,24.2,24.27,24.19,24.26,231400.0,20.5192,20.5785,20.5107,20.5701,231400.0
2013-04-11 11:20:00,24.27,24.27,24.24,24.25,102800.0,20.5785,20.5785,20.5531,20.5616,102800.0
2013-04-11 11:25:00,24.25,24.29,24.25,24.27,113200.0,20.5616,20.5955,20.5616,20.5785,113200.0
2013-04-11 11:30:00,24.28,24.32,24.28,24.3,168400.0,20.587,20.6209,20.587,20.604,168400.0
2013-04-11 11:35:00,24.3,24.31,24.28,24.29,184400.0,20.604,20.6125,20.587,20.5955,184400.0
2013-04-11 11:40:00,24.29,24.31,24.29,24.3,107800.0,20.5955,20.6125,20.5955,20.604,107800.0
2013-04-11 11:45:00,24.3,24.31,24.25,24.25,119000.0,20.604,20.6125,20.5616,20.5616,119000.0
2013-04-11 11:50:00,24.26,24.27,24.25,24.27,193800.0,20.5701,20.5785,20.5616,20.5785,193800.0
2013-04-11 11:55:00,24.27,24.28,24.26,24.27,112600.0,20.5785,20.587,20.5701,20.5785,112600.0
2013-04-11 12:00:00,24.27,24.28,24.25,24.28,164200.0,20.5785,20.587,20.5616,20.587,164200.0
2013-04-11 12:05:00,24.27,24.33,24.27,24.33,164800.0,20.5785,20.6294,20.5785,20.6294,164800.0
2013-04-11 12:10:00,24.33,24.35,24.32,24.34,93000.0,20.6294,20.6464,20.6209,20.6379,93000.0
2013-04-11 12:15:00,24.34,24.36,24.32,24.36,153000.0,20.6379,20.6549,20.6209,20.6549,153000.0
2013-04-11 12:20:00,24.36,24.38,24.28,24.28,89800.0,20.6549,20.6718,20.587,20.587,89800.0
2013-04-11 12:25:00,24.28,24.29,24.26,24.26,98400.0,20.587,20.5955,20.5701,20.5701,98400.0
2013-04-11 12:30:00,24.27,24.31,24.25,24.3,205800.0,20.5785,20.6125,20.5616,20.604,205800.0
2013-04-11 12:35:00,24.3,24.36,24.3,24.35,87200.0,20.604,20.6549,20.604,20.6464,87200.0
2013-04-11 12:40:00,24.35,24.36,24.31,24.31,120400.0,20.6464,20.6549,20.6125,20.6125,120400.0
2013-04-11 12:45:00,24.32,24.32,24.3,24.32,67800.0,20.6209,20.6209,20.604,20.6209,67800.0
2013-04-11 12:50:00,24.32,24.32,24.29,24.3,55200.0,20.6209,20.6209,20.5955,20.604,55200.0
2013-04-11 12:55:00,24.3,24.32,24.3,24.32,72000.0,20.604,20.6209,20.604,20.6209,72000.0
2013-04-11 13:00:00,24.32,24.36,24.31,24.36,126800.0,20.6209,20.6549,20.6125,20.6549,126800.0
2013-04-11 13:05:00,24.36,24.39,24.33,24.34,163800.0,20.6549,20.6803,20.6294,20.6379,163800.0
2013-04-11 13:10:00,24.33,24.36,24.33,24.36,116400.0,20.6294,20.6549,20.6294,20.6549,116400.0
2013-04-11 13:15:00,24.36,24.38,24.35,24.38,87400.0,20.6549,20.6718,20.6464,20.6718,87400.0
2013-04-11 13:20:00,24.38,24.41,24.38,24.39,165800.0,20.6718,20.6972,20.6718,20.6803,165800.0
2013-04-11 13:25:00,24.39,24.39,24.36,24.36,65800.0,20.6803,20.6803,20.6549,20.6549,65800.0
2013-04-11 13:30:00,24.36,24.38,24.36,24.36,95000.0,20.6549,20.6718,20.6549,20.6549,95000.0
2013-04-11 13:35:00,24.36,24.41,24.36,24.39,103600.0,20.6549,20.6972,20.6549,20.6803,103600.0
2013-04-11 13:40:00,24.4,24.42,24.39,24.41,126800.0,20.6888,20.7057,20.6803,20.6972,126800.0
2013-04-11 13:45:00,24.41,24.42,24.39,24.39,51400.0,20.6972,20.7057,20.6803,20.6803,51400.0
2013-04-11 13:50:00,24.4,24.4,24.35,24.35,86400.0,20.6888,20.6888,20.6464,20.6464,86400.0
2013-04-11 13:55:00,24.35,24.35,24.31,24.32,92200.0,20.6464,20.6464,20.6125,20.6209,92200.0
2013-04-11 14:00:00,24.33,24.33,24.32,24.32,140400.0,20.6294,20.6294,20.6209,20.6209,140400.0
2013-04-11 14:05:00,24.32,24.35,24.31,24.35,140800.0,20.6209,20.6464,20.6125,20.6464,140800.0
2013-04-11 14:10:00,24.35,24.37,24.34,24.36,218400.0,20.6464,20.6633,20.6379,20.6549,218400.0
2013-04-11 14:15:00,24.36,24.39,24.36,24.38,172200.0,20.6549,20.6803,20.6549,20.6718,172200.0
2013-04-11 14:20:00,24.39,24.39,24.36,24.38,112600.0,20.6803,20.6803,20.6549,20.6718,112600.0
2013-04-11 14:25:00,24.38,24.38,24.32,24.33,88800.0,20.6718,20.6718,20.6209,20.6294,88800.0
2013-04-11 14:30:00,24.33,24.36,24.33,24.35,73600.0,20.6294,20.6549,20.6294,20.6464,73600.0
2013-04-11 14:35:00,24.36,24.36,24.34,24.35,84800.0,20.6549,20.6549,20.6379,20.6464,84800.0
2013-04-11 14:40:00,24.35,24.36,24.34,24.36,82400.0,20.6464,20.6549,20.6379,20.6549,82400.0
2013-04-11 14:45:00,24.36,24.36,24.33,24.33,95800.0,20.6549,20.6549,20.6294,20.6294,95800.0
2013-04-11 14:50:00,24.33,24.34,24.32,24.33,110600.0,20.6294,20.6379,20.6209,20.6294,110600.0
2013-04-11 14:55:00,24.34,24.34,24.33,24.34,75600.0,20.6379,20.6379,20.6294,20.6379,75600.0
2013-04-11 15:00:00,24.34,24.35,24.33,24.35,109200.0,20.6379,20.6464,20.6294,20.6464,109200.0
2013-04-11 15:05:00,24.35,24.39,24.35,24.39,198600.0,20.6464,20.6803,20.6464,20.6803,198600.0
2013-04-11 15:10:00,24.39,24.41,24.39,24.4,175400.0,20.6803,20.6972,20.6803,20.6888,175400.0
2013-04-11 15:15:00,24.4,24.41,24.38,24.39,233200.0,20.6888,20.6972,20.6718,20.6803,233200.0
2013-04-11 15:20:00,24.38,24.38,24.36,24.36,112400.0,20.6718,20.6718,20.6549,20.6549,112400.0
2013-04-11 15:25:00,24.36,24.36,24.33,24.33,141400.0,20.6549,20.6549,20.6294,20.6294,141400.0
2013-04-11 15:30:00,24.33,24.35,24.33,24.35,139800.0,20.6294,20.6464,20.6294,20.6464,139800.0
2013-04-11 15:35:00,24.35,24.35,24.29,24.3,195600.0,20.6464,20.6464,20.5955,20.604,195600.0
2013-04-11 15:40:00,24.3,24.3,24.27,24.29,206000.0,20.604,20.604,20.5785,20.5955,206000.0
2013-04-11 15:45:00,24.29,24.33,24.28,24.31,512400.0,20.5955,20.6294,20.587,20.6125,512400.0
2013-04-11 15:50:00,24.31,24.32,24.3,24.31,499800.0,20.6125,20.6209,20.604,20.6125,499800.0
2013-04-11 15:55:00,24.31,24.38,24.29,24.36,1167200.0,20.6125,20.6718,20.5955,20.6549,1167200.0
2013-04-12 09:30:00,24.31,24.32,24.2,24.26,234800.0,20.6125,20.6209,20.5192,20.5701,234800.0
2013-04-12 09:35:00,24.25,24.3,24.2,24.27,344800.0,20.5616,20.604,20.5192,20.5785,344800.0
2013-04-12 09:40:00,24.27,24.3,24.24,24.3,107400.0,20.5785,20.604,20.5531,20.604,107400.0
2013-04-12 09:45:00,24.3,24.3,24.26,24.27,103400.0,20.604,20.604,20.5701,20.5785,103400.0
2013-04-12 09:50:00,24.27,24.29,24.24,24.25,109000.0,20.5785,20.5955,20.5531,20.5616,109000.0
2013-04-12 09:55:00,24.24,24.25,24.21,24.21,112200.0,20.5531,20.5616,20.5277,20.5277,112200.0
2013-04-12 10:00:00,24.21,24.28,24.2,24.28,105200.0,20.5277,20.587,20.5192,20.587,105200.0
2013-04-12 10:05:00,24.28,24.35,24.28,24.34,144800.0,20.587,20.6464,20.587,20.6379,144800.0
2013-04-12 10:10:00,24.34,24.36,24.32,24.35,109600.0,20.6379,20.6549,20.6209,20.6464,109600.0
2013-04-12 10:15:00,24.35,24.36,24.32,24.33,97800.0,20.6464,20.6549,20.6209,20.6294,97800.0
2013-04-12 10:20:00,24.33,24.34,24.32,24.32,47200.0,20.6294,20.6379,20.6209,20.6209,47200.0
2013-04-12 10:25:00,24.32,24.34,24.3,24.32,76600.0,20.6209,20.6379,20.604,20.6209,76600.0
2013-04-12 10:30:00,24.31,24.32,24.25,24.29,88800.0,20.6125,20.6209,20.5616,20.5955,88800.0
2013-04-12 10:35:00,24.29,24.33,24.28,24.3,113200.0,20.5955,20.6294,20.587,20.604,113200.0
2013-04-12 10:40:00,24.3,24.31,24.29,24.31,155600.0,20.604,20.6125,20.5955,20.6125,155600.0
2013-04-12 10:45:00,24.31,24.32,24.25,24.29,101200.0,20.6125,20.6209,20.5616,20.5955,101200.0
2013-04-12 10:50:00,24.29,24.3,24.25,24.25,153400.0,20.5955,20.604,20.5616,20.5616,153400.0
2013-04-12 10:55:00,24.26,24.29,24.25,24.28,129800.0,20.5701,20.5955,20.5616,20.587,129800.0
2013-04-12 11:00:00,24.27,24.29,24.21,24.22,97400.0,20.5785,20.5955,20.5277,20.5361,97400.0
2013-04-12 11:05:00,24.22,24.25,24.21,24.25,83600.0,20.5361,20.5616,20.5277,20.5616,83600.0
2013-04-12 11:10:00,24.25,24.27,24.24,24.25,74200.0,20.5616,20.5785,20.5531,20.5616,74200.0
2013-04-12 11:15:00,24.25,24.26,24.23,24.26,63600.0,20.5616,20.5701,20.5446,20.5701,63600.0
2013-04-12 11:20:00,24.26,24.27,24.23,24.24,56600.0,20.5701,20.5785,20.5446,20.5531,56600.0
2013-04-12 11:25:00,24.24,24.31,24.24,24.29,140400.0,20.5531,20.6125,20.5531,20.5955,140400.0
2013-04-12 11:30:00,24.3,24.31,24.27,24.3,117200.0,20.604,20.6125,20.5785,20.604,117200.0
2013-04-12 11:35:00,24.3,24.33,24.29,24.3,140400.0,20.604,20.6294,20.5955,20.604,140400.0
2013-04-12 11:40:00,24.3,24.3,24.25,24.25,83000.0,20.604,20.604,20.5616,20.5616,83000.0
2013-04-12 11:45:00,24.25,24.28,24.23,24.28,96800.0,20.5616,20.587,20.5446,20.587,96800.0
2013-04-12 11:50:00,24.28,24.32,24.28,24.32,113000.0,20.587,20.6209,20.587,20.6209,113000.0
2013-04-12 11:55:00,24.32,24.32,24.28,24.29,56600.0,20.6209,20.6209,20.587,20.5955,56600.0
2013-04-12 12:00:00,24.29,24.31,24.26,24.27,77200.0,20.5955,20.6125,20.5701,20.5785,77200.0
2013-04-12 12:05:00,24.27,24.31,24.27,24.3,47400.0,20.5785,20.6125,20.5785,20.604,47400.0
2013-04-12 12:10:00,24.3,24.31,24.3,24.3,39200.0,20.604,20.6125,20.604,20.604,39200.0
2013-04-12 12:15:00,24.3,24.31,24.28,24.29,32200.0,20.604,20.6125,20.587,20.5955,32200.0
2013-04-12 12:20:00,24.28,24.31,24.28,24.31,55600.0,20.587,20.6125,20.587,20.6125,55600.0
2013-04-12 12:25:00,24.3,24.32,24.28,24.28,55800.0,20.604,20.6209,20.587,20.587,55800.0
2013-04-12 12:30:00,24.29,24.31,24.29,24.3,35200.0,20.5955,20.6125,20.5955,20.604,35200.0
2013-04-12 12:35:00,24.3,24.3,24.27,24.27,63200.0,20.604,20.604,20.5785,20.5785,63200.0
2013-04-12 12:40:00,24.27,24.29,24.27,24.28,64200.0,20.5785,20.5955,20.5785,20.587,64200.0
2013-04-12 12:45:00,24.28,24.3,24.28,24.3,62400.0,20.587,20.604,20.587,20.604,62400.0
2013-04-12 12:50:00,24.3,24.31,24.29,24.29,66400.0,20.604,20.6125,20.5955,20.5955,66400.0
2013-04-12 12:55:00,24.29,24.3,24.27,24.29,58800.0,20.5955,20.604,20.5785,20.5955,58800.0
2013-04-12 13:00:00,24.29,24.31,24.29,24.29,72000.0,20.5955,20.6125,20.5955,20.5955,72000.0
2013-04-12 13:05:00,24.29,24.32,24.29,24.31,120800.0,20.5955,20.6209,20.5955,20.6125,120800.0
2013-04-12 13:10:00,24.31,24.31,24.29,24.3,58200.0,20.6125,20.6125,20.5955,20.604,58200.0
2013-04-12 13:15:00,24.3,24.31,24.28,24.29,88400.0,20.604,20.6125,20.587,20.5955,88400.0
2013-04-12 13:20:00,24.29,24.31,24.29,24.31,60400.0,20.5955,20.6125,20.5955,20.6125,60400.0
2013-04-12 13:25:00,24.3,24.31,24.28,24.28,49400.0,20.604,20.6125,20.587,20.587,49400.0
2013-04-12 13:30:00,24.28,24.28,24.27,24.28,65200.0,20.587,20.587,20.5785,20.587,65200.0
2013-04-12 13:35:00,24.28,24.29,24.26,24.26,105200.0,20.587,20.5955,20.5701,20.5701,105200.0
2013-04-12 13:40:00,24.26,24.29,24.25,24.27,71800.0,20.5701,20.5955,20.5616,20.5785,71800.0
2013-04-12 13:45:00,24.27,24.3,24.26,24.3,75800.0,20.5785,20.604,20.5701,20.604,75800.0
2013-04-12 13:50:00,24.3,24.3,24.28,24.29,84600.0,20.604,20.604,20.587,20.5955,84600.0
2013-04-12 13:55:00,24.29,24.29,24.28,24.29,31200.0,20.5955,20.5955,20.587,20.5955,31200.0
2013-04-12 14:00:00,24.29,24.3,24.27,24.28,95400.0,20.5955,20.604,20.5785,20.587,95400.0
2013-04-12 14:05:00,24.28,24.31,24.28,24.3,76400.0,20.587,20.6125,20.587,20.604,76400.0
2013-04-12 14:10:00,24.31,24.32,24.3,24.3,54400.0,20.6125,20.6209,20.604,20.604,54400.0
2013-04-12 14:15:00,24.3,24.32,24.3,24.3,53600.0,20.604,20.6209,20.604,20.604,53600.0
2013-04-12 14:20:00,24.3,24.31,24.29,24.29,107000.0,20.604,20.6125,20.5955,20.5955,107000.0
2013-04-12 14:25:00,24.3,24.3,24.27,24.27,54400.0,20.604,20.604,20.5785,20.5785,54400.0
2013-04-12 14:30:00,24.27,24.27,24.25,24.27,102000.0,20.5785,20.5785,20.5616,20.5785,102000.0
2013-04-12 14:35:00,24.27,24.29,24.27,24.29,91800.0,20.5785,20.5955,20.5785,20.5955,91800.0
2013-04-12 14:40:00,24.29,24.3,24.28,24.28,69200.0,20.5955,20.604,20.587,20.587,69200.0
2013-04-12 14:45:00,24.28,24.3,24.27,24.29,116800.0,20.587,20.604,20.5785,20.5955,116800.0
2013-04-12 14:50:00,24.28,24.29,24.27,24.27,59800.0,20.587,20.5955,20.5785,20.5785,59800.0
2013-04-12 14:55:00,24.27,24.29,24.26,24.29,109000.0,20.5785,20.5955,20.5701,20.5955,109000.0
2013-04-12 15:00:00,24.29,24.3,24.29,24.3,38200.0,20.5955,20.604,20.5955,20.604,38200.0
2013-04-12 15:05:00,24.3,24.3,24.27,24.27,190400.0,20.604,20.604,20.5785,20.5785,190400.0
2013-04-12 15:10:00,24.27,24.29,24.27,24.29,79000.0,20.5785,20.5955,20.5785,20.5955,79000.0
2013-04-12 15:15:00,24.28,24.31,24.28,24.3,129800.0,20.587,20.6125,20.587,20.604,129800.0
2013-04-12 15:20:00,24.3,24.3,24.28,24.29,100000.0,20.604,20.604,20.587,20.5955,100000.0
2013-04-12 15:25:00,24.29,24.29,24.26,24.27,120600.0,20.5955,20.5955,20.5701,20.5785,120600.0
2013-04-12 15:30:00,24.27,24.29,24.27,24.28,151400.0,20.5785,20.5955,20.5785,20.587,151400.0
2013-04-12 15:35:00,24.28,24.28,24.25,24.26,120800.0,20.587,20.587,20.5616,20.5701,120800.0
2013-04-12 15:40:00,24.26,24.28,24.25,24.28,165800.0,20.5701,20.587,20.5616,20.587,165800.0
2013-04-12 15:45:00,24.28,24.3,24.28,24.29,184400.0,20.587,20.604,20.587,20.5955,184400.0
2013-04-12 15:50:00,24.3,24.31,24.28,24.29,237400.0,20.604,20.6125,20.587,20.5955,237400.0
2013-04-12 15:55:00,24.29,24.3,24.28,24.3,331800.0,20.5955,20.604,20.587,20.604,331800.0
2013-04-15 09:30:00,24.16,24.34,24.11,24.34,218000.0,20.4853,20.6379,20.4429,20.6379,218000.0
2013-04-15 09:35:00,24.33,24.38,24.29,24.36,105800.0,20.6294,20.6718,20.5955,20.6549,105800.0
2013-04-15 09:40:00,24.37,24.37,24.2,24.24,97000.0,20.6633,20.6633,20.5192,20.5531,97000.0
2013-04-15 09:45:00,24.25,24.3,24.22,24.24,67000.0,20.5616,20.604,20.5361,20.5531,67000.0
2013-04-15 09:50:00,24.24,24.28,24.22,24.27,75800.0,20.5531,20.587,20.5361,20.5785,75800.0
2013-04-15 09:55:00,24.28,24.31,24.23,24.27,65400.0,20.587,20.6125,20.5446,20.5785,65400.0
2013-04-15 10:00:00,24.27,24.27,24.19,24.23,70600.0,20.5785,20.5785,20.5107,20.5446,70600.0
2013-04-15 10:05:00,24.23,24.25,24.2,24.25,73200.0,20.5446,20.5616,20.5192,20.5616,73200.0
2013-04-15 10:10:00,24.25,24.32,24.24,24.32,63400.0,20.5616,20.6209,20.5531,20.6209,63400.0
2013-04-15 10:15:00,24.32,24.34,24.29,24.3,74200.0,20.6209,20.6379,20.5955,20.604,74200.0
2013-04-15 10:20:00,24.29,24.3,24.18,24.2,107000.0,20.5955,20.604,20.5022,20.5192,107000.0
2013-04-15 10:25:00,24.2,24.2,24.15,24.2,104600.0,20.5192,20.5192,20.4768,20.5192,104600.0
2013-04-15 10:30:00,24.2,24.22,24.19,24.21,100800.0,20.5192,20.5361,20.5107,20.5277,100800.0
2013-04-15 10:35:00,24.21,24.22,24.2,24.21,90200.0,20.5277,20.5361,20.5192,20.5277,90200.0
2013-04-15 10:40:00,24.2,24.2,24.15,24.2,114600.0,20.5192,20.5192,20.4768,20.5192,114600.0
2013-04-15 10:45:00,24.21,24.26,24.21,24.25,33400.0,20.5277,20.5701,20.5277,20.5616,33400.0
2013-04-15 10:50:00,24.25,24.3,24.25,24.3,61400.0,20.5616,20.604,20.5616,20.604,61400.0
2013-04-15 10:55:00,24.3,24.31,24.28,24.31,55400.0,20.604,20.6125,20.587,20.6125,55400.0
2013-04-15 11:00:00,24.31,24.31,24.25,24.26,85200.0,20.6125,20.6125,20.5616,20.5701,85200.0
2013-04-15 11:05:00,24.26,24.28,24.25,24.27,34200.0,20.5701,20.587,20.5616,20.5785,34200.0
2013-04-15 11:10:00,24.27,24.27,24.24,24.24,56800.0,20.5785,20.5785,20.5531,20.5531,56800.0
2013-04-15 11:15:00,24.24,24.24,24.18,24.2,48000.0,20.5531,20.5531,20.5022,20.5192,48000.0
2013-04-15 11:20:00,24.21,24.22,24.2,24.21,34200.0,20.5277,20.5361,20.5192,20.5277,34200.0
2013-04-15 11:25:00,24.21,24.24,24.2,24.23,69000.0,20.5277,20.5531,20.5192,20.5446,69000.0
2013-04-15 11:30:00,24.23,24.25,24.21,24.25,85400.0,20.5446,20.5616,20.5277,20.5616,85400.0
2013-04-15 11:35:00,24.25,24.27,24.23,24.25,102800.0,20.5616,20.5785,20.5446,20.5616,102800.0
2013-04-15 11:40:00,24.25,24.27,24.22,24.23,25000.0,20.5616,20.5785,20.5361,20.5446,25000.0
2013-04-15 11:45:00,24.23,24.24,24.2,24.2,60600.0,20.5446,20.5531,20.5192,20.5192,60600.0
2013-04-15 11:50:00,24.2,24.22,24.16,24.16,115000.0,20.5192,20.5361,20.4853,20.4853,115000.0
2013-04-15 11:55:00,24.17,24.17,24.15,24.17,49000.0,20.4938,20.4938,20.4768,20.4938,49000.0
2013-04-15 12:00:00,24.17,24.18,24.13,24.15,45000.0,20.4938,20.5022,20.4598,20.4768,45000.0
2013-04-15 12:05:00,24.15,24.2,24.15,24.2,31600.0,20.4768,20.5192,20.4768,20.5192,31600.0
2013-04-15 12:10:00,24.2,24.2,24.19,24.2,34200.0,20.5192,20.5192,20.5107,20.5192,34200.0
2013-04-15 12:15:00,24.2,24.21,24.17,24.17,31200.0,20.5192,20.5277,20.4938,20.4938,31200.0
2013-04-15 12:20:00,24.17,24.18,24.14,24.14,89000.0,20.4938,20.5022,20.4683,20.4683,89000.0
2013-04-15 12:25:00,24.14,24.14,24.1,24.13,35800.0,20.4683,20.4683,20.4344,20.4598,35800.0
2013-04-15 12:30:00,24.13,24.14,24.11,24.11,33200.0,20.4598,20.4683,20.4429,20.4429,33200.0
2013-04-15 12:35:00,24.11,24.11,24.06,24.07,42800.0,20.4429,20.4429,20.4005,20.409,42800.0
2013-04-15 12:40:00,24.07,24.1,24.06,24.09,61600.0,20.409,20.4344,20.4005,20.4259,61600.0
2013-04-15 12:45:00,24.09,24.09,24.05,24.08,32600.0,20.4259,20.4259,20.392,20.4174,32600.0
2013-04-15 12:50:00,24.08,24.1,23.99,23.99,68200.0,20.4174,20.4344,20.3411,20.3411,68200.0
2013-04-15 12:55:00,23.99,24.02,23.99,24.0,53200.0,20.3411,20.3666,20.3411,20.3496,53200.0
2013-04-15 13:00:00,24.0,24.02,24.0,24.02,60400.0,20.3496,20.3666,20.3496,20.3666,60400.0
2013-04-15 13:05:00,24.02,24.03,23.99,24.03,65800.0,20.3666,20.375,20.3411,20.375,65800.0
2013-04-15 13:10:00,24.03,24.06,24.02,24.05,59000.0,20.375,20.4005,20.3666,20.392,59000.0
2013-04-15 13:15:00,24.05,24.06,24.02,24.04,75200.0,20.392,20.4005,20.3666,20.3835,75200.0
2013-04-15 13:20:00,24.04,24.05,24.02,24.03,26400.0,20.3835,20.392,20.3666,20.375,26400.0
2013-04-15 13:25:00,24.03,24.06,24.01,24.05,25400.0,20.375,20.4005,20.3581,20.392,25400.0
2013-04-15 13:30:00,24.05,24.05,24.02,24.02,98600.0,20.392,20.392,20.3666,20.3666,98600.0
2013-04-15 13:35:00,24.03,24.04,24.03,24.04,54000.0,20.375,20.3835,20.375,20.3835,54000.0
2013-04-15 13:40:00,24.04,24.04,24.02,24.03,47400.0,20.3835,20.3835,20.3666,20.375,47400.0
2013-04-15 13:45:00,24.03,24.04,24.02,24.04,46800.0,20.375,20.3835,20.3666,20.3835,46800.0
2013-04-15 13:50:00,24.05,24.05,24.03,24.04,51600.0,20.392,20.392,20.375,20.3835,51600.0
2013-04-15 13:55:00,24.04,24.04,24.02,24.02,40200.0,20.3835,20.3835,20.3666,20.3666,40200.0
2013-04-15 14:00:00,24.02,24.03,23.96,23.96,89000.0,20.3666,20.375,20.3157,20.3157,89000.0
2013-04-15 14:05:00,23.96,23.98,23.93,23.98,72200.0,20.3157,20.3327,20.2903,20.3327,72200.0
2013-04-15 14:10:00,23.98,23.99,23.94,23.95,80400.0,20.3327,20.3411,20.2987,20.3072,80400.0
2013-04-15 14:15:00,23.95,23.96,23.91,23.96,61200.0,20.3072,20.3157,20.2733,20.3157,61200.0
2013-04-15 14:20:00,23.96,23.98,23.95,23.96,115400.0,20.3157,20.3327,20.3072,20.3157,115400.0
2013-04-15 14:25:00,23.96,23.96,23.91,23.93,113400.0,20.3157,20.3157,20.2733,20.2903,113400.0
2013-04-15 14:30:00,23.93,23.95,23.93,23.93,128000.0,20.2903,20.3072,20.2903,20.2903,128000.0
2013-04-15 14:35:00,23.93,23.98,23.92,23.97,81200.0,20.2903,20.3327,20.2818,20.3242,81200.0
2013-04-15 14:40:00,23.97,24.01,23.96,24.01,58000.0,20.3242,20.3581,20.3157,20.3581,58000.0
2013-04-15 14:45:00,24.02,24.05,24.01,24.03,56400.0,20.3666,20.392,20.3581,20.375,56400.0
2013-04-15 14:50:00,24.03,24.04,24.02,24.03,28600.0,20.375,20.3835,20.3666,20.375,28600.0
2013-04-15 14:55:00,24.03,24.04,23.94,23.96,122200.0,20.375,20.3835,20.2987,20.3157,122200.0
2013-04-15 15:00:00,23.96,23.96,23.9,23.92,271200.0,20.3157,20.3157,20.2648,20.2818,271200.0
2013-04-15 15:05:00,23.93,23.93,23.86,23.86,144800.0,20.2903,20.2903,20.2309,20.2309,144800.0
2013-04-15 15:10:00,23.86,23.89,23.85,23.88,144200.0,20.2309,20.2563,20.2224,20.2479,144200.0
2013-04-15 15:15:00,23.89,23.96,23.89,23.95,99400.0,20.2563,20.3157,20.2563,20.3072,99400.0
2013-04-15 15:20:00,23.95,23.97,23.93,23.95,100200.0,20.3072,20.3242,20.2903,20.3072,100200.0
2013-04-15 15:25:00,23.95,23.95,23.88,23.88,87800.0,20.3072,20.3072,20.2479,20.2479,87800.0
2013-04-15 15:30:00,23.88,23.9,23.83,23.84,126600.0,20.2479,20.2648,20.2055,20.2139,126600.0
2013-04-15 15:35:00,23.84,23.84,23.76,23.78,219200.0,20.2139,20.2139,20.1461,20.1631,219200.0
2013-04-15 15:40:00,23.78,23.84,23.78,23.83,172800.0,20.1631,20.2139,20.1631,20.2055,172800.0
2013-04-15 15:45:00,23.83,23.86,23.82,23.83,179600.0,20.2055,20.2309,20.197,20.2055,179600.0
2013-04-15 15:50:00,23.83,23.86,23.83,23.85,181800.0,20.2055,20.2309,20.2055,20.2224,181800.0
2013-04-15 15:55:00,23.85,23.85,23.78,23.78,616000.0,20.2224,20.2224,20.1631,20.1631,616000.0
2013-04-16 09:30:00,23.93,23.93,23.84,23.92,141800.0,20.2903,20.2903,20.2139,20.2818,141800.0
2013-04-16 09:35:00,23.92,23.92,23.82,23.87,162800.0,20.2818,20.2818,20.197,20.2394,162800.0
2013-04-16 09:40:00,23.88,23.89,23.84,23.87,88600.0,20.2479,20.2563,20.2139,20.2394,88600.0
2013-04-16 09:45:00,23.87,23.88,23.81,23.87,83200.0,20.2394,20.2479,20.1885,20.2394,83200.0
2013-04-16 09:50:00,23.87,23.88,23.82,23.82,48200.0,20.2394,20.2479,20.197,20.197,48200.0
2013-04-16 09:55:00,23.83,23.84,23.78,23.81,79800.0,20.2055,20.2139,20.1631,20.1885,79800.0
2013-04-16 10:00:00,23.81,23.82,23.77,23.78,73200.0,20.1885,20.197,20.1546,20.1631,73200.0
2013-04-16 10:05:00,23.78,23.8,23.78,23.78,62200.0,20.1631,20.18,20.1631,20.1631,62200.0
2013-04-16 10:10:00,23.78,23.8,23.78,23.78,64400.0,20.1631,20.18,20.1631,20.1631,64400.0
2013-04-16 10:15:00,23.77,23.8,23.71,23.72,118200.0,20.1546,20.18,20.1037,20.1122,118200.0
2013-04-16 10:20:00,23.72,23.76,23.68,23.76,84000.0,20.1122,20.1461,20.0783,20.1461,84000.0
2013-04-16 10:25:00,23.76,23.76,23.7,23.7,93200.0,20.1461,20.1461,20.0952,20.0952,93200.0
2013-04-16 10:30:00,23.7,23.75,23.7,23.72,128600.0,20.0952,20.1376,20.0952,20.1122,128600.0
2013-04-16 10:35:00,23.73,23.74,23.7,23.7,73800.0,20.1207,20.1292,20.0952,20.0952,73800.0
2013-04-16 10:40:00,23.7,23.72,23.7,23.72,79400.0,20.0952,20.1122,20.0952,20.1122,79400.0
2013-04-16 10:45:00,23.72,23.75,23.72,23.75,89400.0,20.1122,20.1376,20.1122,20.1376,89400.0
2013-04-16 10:50:00,23.75,23.76,23.72,23.74,57800.0,20.1376,20.1461,20.1122,20.1292,57800.0
2013-04-16 10:55:00,23.73,23.77,23.73,23.77,54400.0,20.1207,20.1546,20.1207,20.1546,54400.0
2013-04-16 11:00:00,23.77,23.81,23.77,23.8,54400.0,20.1546,20.1885,20.1546,20.18,54400.0
2013-04-16 11:05:00,23.8,23.8,23.75,23.77,75000.0,20.18,20.18,20.1376,20.1546,75000.0
2013-04-16 11:10:00,23.77,23.78,23.75,23.76,57200.0,20.1546,20.1631,20.1376,20.1461,57200.0
2013-04-16 11:15:00,23.77,23.79,23.75,23.76,148200.0,20.1546,20.1716,20.1376,20.1461,148200.0
2013-04-16 11:20:00,23.77,23.78,23.74,23.77,63600.0,20.1546,20.1631,20.1292,20.1546,63600.0
2013-04-16 11:25:00,23.77,23.78,23.75,23.77,150000.0,20.1546,20.1631,20.1376,20.1546,150000.0
2013-04-16 11:30:00,23.77,23.77,23.75,23.76,56200.0,20.1546,20.1546,20.1376,20.1461,56200.0
2013-04-16 11:35:00,23.76,23.79,23.76,23.77,53800.0,20.1461,20.1716,20.1461,20.1546,53800.0
2013-04-16 11:40:00,23.77,23.79,23.75,23.75,66400.0,20.1546,20.1716,20.1376,20.1376,66400.0
2013-04-16 11:45:00,23.75,23.78,23.75,23.76,85000.0,20.1376,20.1631,20.1376,20.1461,85000.0
2013-04-16 11:50:00,23.76,23.82,23.75,23.81,50800.0,20.1461,20.197,20.1376,20.1885,50800.0
2013-04-16 11:55:00,23.81,23.81,23.8,23.8,33400.0,20.1885,20.1885,20.18,20.18,33400.0
2013-04-16 12:00:00,23.8,23.83,23.78,23.78,60800.0,20.18,20.2055,20.1631,20.1631,60800.0
2013-04-16 12:05:00,23.79,23.79,23.78,23.79,33800.0,20.1716,20.1716,20.1631,20.1716,33800.0
2013-04-16 12:10:00,23.79,23.82,23.79,23.81,65200.0,20.1716,20.197,20.1716,20.1885,65200.0
2013-04-16 12:15:00,23.81,23.83,23.8,23.82,92600.0,20.1885,20.2055,20.18,20.197,92600.0
2013-04-16 12:20:00,23.82,23.85,23.82,23.84,85200.0,20.197,20.2224,20.197,20.2139,85200.0
2013-04-16 12:25:00,23.84,23.85,23.84,23.84,38400.0,20.2139,20.2224,20.2139,20.2139,38400.0
2013-04-16 12:30:00,23.84,23.86,23.84,23.85,48000.0,20.2139,20.2309,20.2139,20.2224,48000.0
2013-04-16 12:35:00,23.85,23.86,23.85,23.85,49600.0,20.2224,20.2309,20.2224,20.2224,49600.0
2013-04-16 12:40:00,23.85,23.86,23.85,23.86,94200.0,20.2224,20.2309,20.2224,20.2309,94200.0
2013-04-16 12:45:00,23.86,23.87,23.85,23.85,64600.0,20.2309,20.2394,20.2224,20.2224,64600.0
2013-04-16 12:50:00,23.85,23.89,23.85,23.89,93600.0,20.2224,20.2563,20.2224,20.2563,93600.0
2013-04-16 12:55:00,23.89,23.92,23.89,23.91,46600.0,20.2563,20.2818,20.2563,20.2733,46600.0
2013-04-16 13:00:00,23.91,23.92,23.9,23.9,41400.0,20.2733,20.2818,20.2648,20.2648,41400.0
2013-04-16 13:05:00,23.9,23.91,23.88,23.88,90800.0,20.2648,20.2733,20.2479,20.2479,90800.0
2013-04-16 13:10:00,23.88,23.89,23.86,23.86,26800.0,20.2479,20.2563,20.2309,20.2309,26800.0
2013-04-16 13:15:00,23.86,23.89,23.86,23.89,46600.0,20.2309,20.2563,20.2309,20.2563,46600.0
2013-04-16 13:20:00,23.89,23.9,23.88,23.9,162000.0,20.2563,20.2648,20.2479,20.2648,162000.0
2013-04-16 13:25:00,23.89,23.92,23.89,23.91,38000.0,20.2563,20.2818,20.2563,20.2733,38000.0
2013-04-16 13:30:00,23.91,23.92,23.89,23.89,32800.0,20.2733,20.2818,20.2563,20.2563,32800.0
2013-04-16 13:35:00,23.89,23.9,23.89,23.9,15800.0,20.2563,20.2648,20.2563,20.2648,15800.0
2013-04-16 13:40:00,23.89,23.9,23.88,23.89,75400.0,20.2563,20.2648,20.2479,20.2563,75400.0
2013-04-16 13:45:00,23.89,23.89,23.86,23.87,97200.0,20.2563,20.2563,20.2309,20.2394,97200.0
2013-04-16 13:50:00,23.87,23.87,23.85,23.86,53200.0,20.2394,20.2394,20.2224,20.2309,53200.0
2013-04-16 13:55:00,23.85,23.86,23.83,23.84,36200.0,20.2224,20.2309,20.2055,20.2139,36200.0
2013-04-16 14:00:00,23.84,23.85,23.82,23.82,41800.0,20.2139,20.2224,20.197,20.197,41800.0
2013-04-16 14:05:00,23.83,23.83,23.8,23.82,199000.0,20.2055,20.2055,20.18,20.197,199000.0
2013-04-16 14:10:00,23.81,23.81,23.78,23.8,50400.0,20.1885,20.1885,20.1631,20.18,50400.0
2013-04-16 14:15:00,23.8,23.8,23.77,23.8,58200.0,20.18,20.18,20.1546,20.18,58200.0
2013-04-16 14:20:00,23.79,23.83,23.79,23.82,47400.0,20.1716,20.2055,20.1716,20.197,47400.0
2013-04-16 14:25:00,23.82,23.83,23.8,23.82,43000.0,20.197,20.2055,20.18,20.197,43000.0
2013-04-16 14:30:00,23.82,23.82,23.79,23.81,56000.0,20.197,20.197,20.1716,20.1885,56000.0
2013-04-16 14:35:00,23.81,23.82,23.8,23.82,65200.0,20.1885,20.197,20.18,20.197,65200.0
2013-04-16 14:40:00,23.82,23.82,23.8,23.8,30400.0,20.197,20.197,20.18,20.18,30400.0
2013-04-16 14:45:00,23.8,23.83,23.8,23.82,58000.0,20.18,20.2055,20.18,20.197,58000.0
2013-04-16 14:50:00,23.82,23.84,23.82,23.84,48400.0,20.197,20.2139,20.197,20.2139,48400.0
2013-04-16 14:55:00,23.84,23.84,23.81,23.82,168400.0,20.2139,20.2139,20.1885,20.197,168400.0
2013-04-16 15:00:00,23.81,23.83,23.81,23.82,100600.0,20.1885,20.2055,20.1885,20.197,100600.0
2013-04-16 15:05:00,23.82,23.83,23.81,23.82,74000.0,20.197,20.2055,20.1885,20.197,74000.0
2013-04-16 15:10:00,23.81,23.82,23.81,23.82,42400.0,20.1885,20.197,20.1885,20.197,42400.0
2013-04-16 15:15:00,23.82,23.86,23.82,23.83,80000.0,20.197,20.2309,20.197,20.2055,80000.0
2013-04-16 15:20:00,23.83,23.84,23.83,23.83,50400.0,20.2055,20.2139,20.2055,20.2055,50400.0
2013-04-16 15:25:00,23.84,23.86,23.83,23.86,90600.0,20.2139,20.2309,20.2055,20.2309,90600.0
2013-04-16 15:30:00,23.86,23.87,23.84,23.84,78600.0,20.2309,20.2394,20.2139,20.2139,78600.0
2013-04-16 15:35:00,23.84,23.85,23.82,23.83,92800.0,20.2139,20.2224,20.197,20.2055,92800.0
2013-04-16 15:40:00,23.83,23.86,23.83,23.85,97400.0,20.2055,20.2309,20.2055,20.2224,97400.0
2013-04-16 15:45:00,23.86,23.86,23.84,23.85,111400.0,20.2309,20.2309,20.2139,20.2224,111400.0
2013-04-16 15:50:00,23.85,23.86,23.84,23.85,150200.0,20.2224,20.2309,20.2139,20.2224,150200.0
2013-04-16 15:55:00,23.85,23.88,23.85,23.86,237400.0,20.2224,20.2479,20.2224,20.2309,237400.0
2013-04-17 09:30:00,23.79,23.79,23.74,23.76,226400.0,20.1716,20.1716,20.1292,20.1461,226400.0
2013-04-17 09:35:00,23.76,23.77,23.71,23.75,106400.0,20.1461,20.1546,20.1037,20.1376,106400.0
2013-04-17 09:40:00,23.75,23.75,23.68,23.7,121200.0,20.1376,20.1376,20.0783,20.0952,121200.0
2013-04-17 09:45:00,23.71,23.78,23.71,23.78,62000.0,20.1037,20.1631,20.1037,20.1631,62000.0
2013-04-17 09:50:00,23.78,23.81,23.77,23.81,70200.0,20.1631,20.1885,20.1546,20.1885,70200.0
2013-04-17 09:55:00,23.81,23.83,23.81,23.82,85800.0,20.1885,20.2055,20.1885,20.197,85800.0
2013-04-17 10:00:00,23.81,23.82,23.74,23.75,69200.0,20.1885,20.197,20.1292,20.1376,69200.0
2013-04-17 10:05:00,23.75,23.79,23.75,23.78,99600.0,20.1376,20.1716,20.1376,20.1631,99600.0
2013-04-17 10:10:00,23.78,23.82,23.77,23.78,63400.0,20.1631,20.197,20.1546,20.1631,63400.0
2013-04-17 10:15:00,23.78,23.83,23.78,23.78,67800.0,20.1631,20.2055,20.1631,20.1631,67800.0
2013-04-17 10:20:00,23.78,23.8,23.76,23.79,67600.0,20.1631,20.18,20.1461,20.1716,67600.0
2013-04-17 10:25:00,23.79,23.83,23.78,23.82,44400.0,20.1716,20.2055,20.1631,20.197,44400.0
2013-04-17 10:30:00,23.82,23.82,23.75,23.75,63000.0,20.197,20.197,20.1376,20.1376,63000.0
2013-04-17 10:35:00,23.77,23.77,23.68,23.7,59800.0,20.1546,20.1546,20.0783,20.0952,59800.0
2013-04-17 10:40:00,23.7,23.72,23.61,23.63,240400.0,20.0952,20.1122,20.0189,20.0359,240400.0
2013-04-17 10:45:00,23.63,23.7,23.63,23.69,104600.0,20.0359,20.0952,20.0359,20.0868,104600.0
2013-04-17 10:50:00,23.68,23.71,23.66,23.7,216800.0,20.0783,20.1037,20.0613,20.0952,216800.0
2013-04-17 10:55:00,23.69,23.69,23.62,23.62,125400.0,20.0868,20.0868,20.0274,20.0274,125400.0
2013-04-17 11:00:00,23.62,23.64,23.61,23.63,68200.0,20.0274,20.0444,20.0189,20.0359,68200.0
2013-04-17 11:05:00,23.63,23.65,23.58,23.6,113600.0,20.0359,20.0528,19.9935,20.0104,113600.0
2013-04-17 11:10:00,23.6,23.65,23.59,23.63,125600.0,20.0104,20.0528,20.002,20.0359,125600.0
2013-04-17 11:15:00,23.63,23.66,23.63,23.66,156400.0,20.0359,20.0613,20.0359,20.0613,156400.0
2013-04-17 11:20:00,23.66,23.68,23.66,23.67,57400.0,20.0613,20.0783,20.0613,20.0698,57400.0
2013-04-17 11:25:00,23.67,23.73,23.67,23.7,72400.0,20.0698,20.1207,20.0698,20.0952,72400.0
2013-04-17 11:30:00,23.7,23.7,23.66,23.67,64400.0,20.0952,20.0952,20.0613,20.0698,64400.0
2013-04-17 11:35:00,23.67,23.72,23.67,23.72,32200.0,20.0698,20.1122,20.0698,20.1122,32200.0
2013-04-17 11:40:00,23.72,23.76,23.72,23.75,33800.0,20.1122,20.1461,20.1122,20.1376,33800.0
2013-04-17 11:45:00,23.75,23.75,23.72,23.73,63600.0,20.1376,20.1376,20.1122,20.1207,63600.0
2013-04-17 11:50:00,23.73,23.75,23.73,23.74,46400.0,20.1207,20.1376,20.1207,20.1292,46400.0
2013-04-17 11:55:00,23.74,23.74,23.72,23.74,61000.0,20.1292,20.1292,20.1122,20.1292,61000.0
2013-04-17 12:00:00,23.74,23.74,23.68,23.69,47000.0,20.1292,20.1292,20.0783,20.0868,47000.0
2013-04-17 12:05:00,23.68,23.68,23.62,23.62,68800.0,20.0783,20.0783,20.0274,20.0274,68800.0
2013-04-17 12:10:00,23.63,23.65,23.61,23.61,92800.0,20.0359,20.0528,20.0189,20.0189,92800.0
2013-04-17 12:15:00,23.61,23.65,23.59,23.63,106600.0,20.0189,20.0528,20.002,20.0359,106600.0
2013-04-17 12:20:00,23.63,23.63,23.57,23.6,66600.0,20.0359,20.0359,19.985,20.0104,66600.0
2013-04-17 12:25:00,23.59,23.59,23.54,23.55,74400.0,20.002,20.002,19.9596,19.9681,74400.0
2013-04-17 12:30:00,23.55,23.61,23.55,23.61,76600.0,19.9681,20.0189,19.9681,20.0189,76600.0
2013-04-17 12:35:00,23.61,23.64,23.61,23.63,33600.0,20.0189,20.0444,20.0189,20.0359,33600.0
2013-04-17 12:40:00,23.63,23.64,23.61,23.62,68600.0,20.0359,20.0444,20.0189,20.0274,68600.0
2013-04-17 12:45:00,23.63,23.65,23.63,23.65,91200.0,20.0359,20.0528,20.0359,20.0528,91200.0
2013-04-17 12:50:00,23.64,23.67,23.62,23.67,85800.0,20.0444,20.0698,20.0274,20.0698,85800.0
2013-04-17 12:55:00,23.67,23.69,23.66,23.68,55800.0,20.0698,20.0868,20.0613,20.0783,55800.0
2013-04-17 13:00:00,23.68,23.71,23.67,23.7,29600.0,20.0783,20.1037,20.0698,20.0952,29600.0
2013-04-17 13:05:00,23.7,23.7,23.67,23.67,58000.0,20.0952,20.0952,20.0698,20.0698,58000.0
2013-04-17 13:10:00,23.67,23.69,23.64,23.65,51200.0,20.0698,20.0868,20.0444,20.0528,51200.0
2013-04-17 13:15:00,23.65,23.66,23.63,23.63,55600.0,20.0528,20.0613,20.0359,20.0359,55600.0
2013-04-17 13:20:00,23.64,23.67,23.63,23.67,58200.0,20.0444,20.0698,20.0359,20.0698,58200.0
2013-04-17 13:25:00,23.67,23.68,23.66,23.66,55400.0,20.0698,20.0783,20.0613,20.0613,55400.0
2013-04-17 13:30:00,23.67,23.68,23.66,23.68,63000.0,20.0698,20.0783,20.0613,20.0783,63000.0
2013-04-17 13:35:00,23.67,23.71,23.67,23.7,46000.0,20.0698,20.1037,20.0698,20.0952,46000.0
2013-04-17 13:40:00,23.71,23.75,23.71,23.75,54400.0,20.1037,20.1376,20.1037,20.1376,54400.0
2013-04-17 13:45:00,23.75,23.77,23.73,23.74,74800.0,20.1376,20.1546,20.1207,20.1292,74800.0
2013-04-17 13:50:00,23.74,23.76,23.73,23.74,74400.0,20.1292,20.1461,20.1207,20.1292,74400.0
2013-04-17 13:55:00,23.74,23.74,23.72,23.74,109200.0,20.1292,20.1292,20.1122,20.1292,109200.0
2013-04-17 14:00:00,23.73,23.75,23.72,23.75,110400.0,20.1207,20.1376,20.1122,20.1376,110400.0
2013-04-17 14:05:00,23.75,23.78,23.74,23.74,82400.0,20.1376,20.1631,20.1292,20.1292,82400.0
2013-04-17 14:10:00,23.75,23.76,23.74,23.75,76600.0,20.1376,20.1461,20.1292,20.1376,76600.0
2013-04-17 14:15:00,23.75,23.77,23.72,23.72,91200.0,20.1376,20.1546,20.1122,20.1122,91200.0
2013-04-17 14:20:00,23.72,23.74,23.71,23.71,76400.0,20.1122,20.1292,20.1037,20.1037,76400.0
2013-04-17 14:25:00,23.71,23.75,23.68,23.74,95400.0,20.1037,20.1376,20.0783,20.1292,95400.0
2013-04-17 14:30:00,23.73,23.74,23.7,23.71,80200.0,20.1207,20.1292,20.0952,20.1037,80200.0
2013-04-17 14:35:00,23.71,23.72,23.68,23.69,58200.0,20.1037,20.1122,20.0783,20.0868,58200.0
2013-04-17 14:40:00,23.68,23.69,23.64,23.65,96200.0,20.0783,20.0868,20.0444,20.0528,96200.0
2013-04-17 14:45:00,23.66,23.67,23.63,23.63,119400.0,20.0613,20.0698,20.0359,20.0359,119400.0
2013-04-17 14:50:00,23.63,23.64,23.6,23.63,95400.0,20.0359,20.0444,20.0104,20.0359,95400.0
2013-04-17 14:55:00,23.64,23.7,23.64,23.68,64600.0,20.0444,20.0952,20.0444,20.0783,64600.0
2013-04-17 15:00:00,23.69,23.73,23.68,23.72,81200.0,20.0868,20.1207,20.0783,20.1122,81200.0
2013-04-17 15:05:00,23.72,23.74,23.7,23.71,100600.0,20.1122,20.1292,20.0952,20.1037,100600.0
2013-04-17 15:10:00,23.71,23.72,23.68,23.72,64200.0,20.1037,20.1122,20.0783,20.1122,64200.0
2013-04-17 15:15:00,23.71,23.77,23.71,23.72,102000.0,20.1037,20.1546,20.1037,20.1122,102000.0
2013-04-17 15:20:00,23.72,23.74,23.7,23.74,97000.0,20.1122,20.1292,20.0952,20.1292,97000.0
2013-04-17 15:25:00,23.74,23.75,23.72,23.74,119400.0,20.1292,20.1376,20.1122,20.1292,119400.0
2013-04-17 15:30:00,23.74,23.74,23.67,23.67,86400.0,20.1292,20.1292,20.0698,20.0698,86400.0
2013-04-17 15:35:00,23.67,23.68,23.63,23.64,124200.0,20.0698,20.0783,20.0359,20.0444,124200.0
2013-04-17 15:40:00,23.64,23.65,23.63,23.64,131000.0,20.0444,20.0528,20.0359,20.0444,131000.0
2013-04-17 15:45:00,23.64,23.68,23.64,23.68,120000.0,20.0444,20.0783,20.0444,20.0783,120000.0
2013-04-17 15:50:00,23.68,23.7,23.67,23.68,134000.0,20.0783,20.0952,20.0698,20.0783,134000.0
2013-04-17 15:55:00,23.68,23.71,23.66,23.66,314800.0,20.0783,20.1037,20.0613,20.0613,314800.0
2013-04-18 09:30:00,23.67,23.71,23.63,23.69,122000.0,20.0698,20.1037,20.0359,20.0868,122000.0
2013-04-18 09:35:00,23.69,23.75,23.59,23.62,87400.0,20.0868,20.1376,20.002,20.0274,87400.0
2013-04-18 09:40:00,23.61,23.63,23.57,23.63,65200.0,20.0189,20.0359,19.985,20.0359,65200.0
2013-04-18 09:45:00,23.62,23.63,23.55,23.58,80800.0,20.0274,20.0359,19.9681,19.9935,80800.0
2013-04-18 09:50:00,23.58,23.58,23.52,23.53,49000.0,19.9935,19.9935,19.9426,19.9511,49000.0
2013-04-18 09:55:00,23.53,23.59,23.51,23.59,64200.0,19.9511,20.002,19.9341,20.002,64200.0
2013-04-18 10:00:00,23.59,23.59,23.52,23.53,70600.0,20.002,20.002,19.9426,19.9511,70600.0
2013-04-18 10:05:00,23.53,23.57,23.53,23.57,99400.0,19.9511,19.985,19.9511,19.985,99400.0
2013-04-18 10:10:00,23.57,23.64,23.57,23.64,45800.0,19.985,20.0444,19.985,20.0444,45800.0
2013-04-18 10:15:00,23.65,23.66,23.58,23.58,79200.0,20.0528,20.0613,19.9935,19.9935,79200.0
2013-04-18 10:20:00,23.59,23.61,23.58,23.59,48200.0,20.002,20.0189,19.9935,20.002,48200.0
2013-04-18 10:25:00,23.59,23.59,23.56,23.58,54200.0,20.002,20.002,19.9765,19.9935,54200.0
2013-04-18 10:30:00,23.58,23.63,23.58,23.59,138000.0,19.9935,20.0359,19.9935,20.002,138000.0
2013-04-18 10:35:00,23.6,23.6,23.54,23.54,71000.0,20.0104,20.0104,19.9596,19.9596,71000.0
2013-04-18 10:40:00,23.54,23.55,23.49,23.52,148600.0,19.9596,19.9681,19.9172,19.9426,148600.0
2013-04-18 10:45:00,23.52,23.53,23.48,23.5,174200.0,19.9426,19.9511,19.9087,19.9257,174200.0
2013-04-18 10:50:00,23.5,23.58,23.5,23.57,80600.0,19.9257,19.9935,19.9257,19.985,80600.0
2013-04-18 10:55:00,23.58,23.58,23.54,23.54,51000.0,19.9935,19.9935,19.9596,19.9596,51000.0
2013-04-18 11:00:00,23.54,23.54,23.51,23.52,62400.0,19.9596,19.9596,19.9341,19.9426,62400.0
2013-04-18 11:05:00,23.52,23.52,23.5,23.5,40800.0,19.9426,19.9426,19.9257,19.9257,40800.0
2013-04-18 11:10:00,23.5,23.52,23.47,23.49,72000.0,19.9257,19.9426,19.9002,19.9172,72000.0
2013-04-18 11:15:00,23.48,23.5,23.46,23.46,46000.0,19.9087,19.9257,19.8917,19.8917,46000.0
2013-04-18 11:20:00,23.46,23.47,23.4,23.41,77600.0,19.8917,19.9002,19.8409,19.8493,77600.0
2013-04-18 11:25:00,23.41,23.42,23.39,23.4,78600.0,19.8493,19.8578,19.8324,19.8409,78600.0
2013-04-18 11:30:00,23.4,23.46,23.4,23.43,88200.0,19.8409,19.8917,19.8409,19.8663,88200.0
2013-04-18 11:35:00,23.43,23.45,23.38,23.38,82800.0,19.8663,19.8833,19.8239,19.8239,82800.0
2013-04-18 11:40:00,23.38,23.4,23.35,23.35,48800.0,19.8239,19.8409,19.7985,19.7985,48800.0
2013-04-18 11:45:00,23.35,23.41,23.34,23.4,111400.0,19.7985,19.8493,19.79,19.8409,111400.0
2013-04-18 11:50:00,23.4,23.41,23.35,23.36,104000.0,19.8409,19.8493,19.7985,19.807,104000.0
2013-04-18 11:55:00,23.36,23.36,23.34,23.35,78600.0,19.807,19.807,19.79,19.7985,78600.0
2013-04-18 12:00:00,23.35,23.36,23.34,23.35,115400.0,19.7985,19.807,19.79,19.7985,115400.0
2013-04-18 12:05:00,23.35,23.36,23.32,23.33,62400.0,19.7985,19.807,19.773,19.7815,62400.0
2013-04-18 12:10:00,23.34,23.34,23.32,23.34,49800.0,19.79,19.79,19.773,19.79,49800.0
2013-04-18 12:15:00,23.33,23.35,23.33,23.34,53400.0,19.7815,19.7985,19.7815,19.79,53400.0
2013-04-18 12:20:00,23.34,23.35,23.34,23.34,54200.0,19.79,19.7985,19.79,19.79,54200.0
2013-04-18 12:25:00,23.35,23.36,23.34,23.36,58800.0,19.7985,19.807,19.79,19.807,58800.0
2013-04-18 12:30:00,23.36,23.38,23.34,23.38,58200.0,19.807,19.8239,19.79,19.8239,58200.0
2013-04-18 12:35:00,23.38,23.38,23.34,23.35,39000.0,19.8239,19.8239,19.79,19.7985,39000.0
2013-04-18 12:40:00,23.35,23.36,23.35,23.36,42000.0,19.7985,19.807,19.7985,19.807,42000.0
2013-04-18 12:45:00,23.35,23.36,23.35,23.36,22400.0,19.7985,19.807,19.7985,19.807,22400.0
2013-04-18 12:50:00,23.36,23.39,23.36,23.39,20800.0,19.807,19.8324,19.807,19.8324,20800.0
2013-04-18 12:55:00,23.38,23.4,23.37,23.4,45600.0,19.8239,19.8409,19.8154,19.8409,45600.0
2013-04-18 13:00:00,23.4,23.43,23.39,23.43,56400.0,19.8409,19.8663,19.8324,19.8663,56400.0
2013-04-18 13:05:00,23.43,23.45,23.42,23.45,42400.0,19.8663,19.8833,19.8578,19.8833,42400.0
2013-04-18 13:10:00,23.45,23.48,23.45,23.46,26000.0,19.8833,19.9087,19.8833,19.8917,26000.0
2013-04-18 13:15:00,23.45,23.45,23.41,23.42,39000.0,19.8833,19.8833,19.8493,19.8578,39000.0
2013-04-18 13:20:00,23.41,23.43,23.41,23.42,26600.0,19.8493,19.8663,19.8493,19.8578,26600.0
2013-04-18 13:25:00,23.42,23.43,23.41,23.42,25800.0,19.8578,19.8663,19.8493,19.8578,25800.0
2013-04-18 13:30:00,23.42,23.43,23.42,23.42,12000.0,19.8578,19.8663,19.8578,19.8578,12000.0
2013-04-18 13:35:00,23.42,23.43,23.39,23.43,32200.0,19.8578,19.8663,19.8324,19.8663,32200.0
2013-04-18 13:40:00,23.43,23.44,23.42,23.42,28200.0,19.8663,19.8748,19.8578,19.8578,28200.0
2013-04-18 13:45:00,23.42,23.43,23.41,23.41,19200.0,19.8578,19.8663,19.8493,19.8493,19200.0
2013-04-18 13:50:00,23.41,23.43,23.4,23.43,26000.0,19.8493,19.8663,19.8409,19.8663,26000.0
2013-04-18 13:55:00,23.42,23.43,23.42,23.43,26200.0,19.8578,19.8663,19.8578,19.8663,26200.0
2013-04-18 14:00:00,23.43,23.43,23.41,23.41,34400.0,19.8663,19.8663,19.8493,19.8493,34400.0
2013-04-18 14:05:00,23.41,23.42,23.38,23.39,44400.0,19.8493,19.8578,19.8239,19.8324,44400.0
2013-04-18 14:10:00,23.38,23.38,23.36,23.38,40600.0,19.8239,19.8239,19.807,19.8239,40600.0
2013-04-18 14:15:00,23.38,23.39,23.35,23.37,38600.0,19.8239,19.8324,19.7985,19.8154,38600.0
2013-04-18 14:20:00,23.37,23.39,23.35,23.36,39200.0,19.8154,19.8324,19.7985,19.807,39200.0
2013-04-18 14:25:00,23.36,23.43,23.36,23.42,63000.0,19.807,19.8663,19.807,19.8578,63000.0
2013-04-18 14:30:00,23.42,23.43,23.41,23.42,95400.0,19.8578,19.8663,19.8493,19.8578,95400.0
2013-04-18 14:35:00,23.42,23.44,23.42,23.43,47200.0,19.8578,19.8748,19.8578,19.8663,47200.0
2013-04-18 14:40:00,23.43,23.46,23.42,23.45,152800.0,19.8663,19.8917,19.8578,19.8833,152800.0
2013-04-18 14:45:00,23.45,23.45,23.41,23.43,80000.0,19.8833,19.8833,19.8493,19.8663,80000.0
2013-04-18 14:50:00,23.43,23.43,23.38,23.39,61800.0,19.8663,19.8663,19.8239,19.8324,61800.0
2013-04-18 14:55:00,23.39,23.39,23.32,23.36,189400.0,19.8324,19.8324,19.773,19.807,189400.0
2013-04-18 15:00:00,23.36,23.37,23.31,23.32,118000.0,19.807,19.8154,19.7646,19.773,118000.0
2013-04-18 15:05:00,23.32,23.34,23.31,23.33,143400.0,19.773,19.79,19.7646,19.7815,143400.0
2013-04-18 15:10:00,23.33,23.35,23.32,23.35,105400.0,19.7815,19.7985,19.773,19.7985,105400.0
2013-04-18 15:15:00,23.35,23.37,23.34,23.37,73400.0,19.7985,19.8154,19.79,19.8154,73400.0
2013-04-18 15:20:00,23.37,23.38,23.35,23.36,101200.0,19.8154,19.8239,19.7985,19.807,101200.0
2013-04-18 15:25:00,23.36,23.38,23.36,23.37,65400.0,19.807,19.8239,19.807,19.8154,65400.0
2013-04-18 15:30:00,23.37,23.4,23.36,23.38,115800.0,19.8154,19.8409,19.807,19.8239,115800.0
2013-04-18 15:35:00,23.38,23.38,23.33,23.34,105600.0,19.8239,19.8239,19.7815,19.79,105600.0
2013-04-18 15:40:00,23.34,23.35,23.33,23.34,155600.0,19.79,19.7985,19.7815,19.79,155600.0
2013-04-18 15:45:00,23.34,23.35,23.32,23.33,438800.0,19.79,19.7985,19.773,19.7815,438800.0
2013-04-18 15:50:00,23.33,23.35,23.32,23.33,202400.0,19.7815,19.7985,19.773,19.7815,202400.0
2013-04-18 15:55:00,23.34,23.36,23.33,23.35,292600.0,19.79,19.807,19.7815,19.7985,292600.0
2013-04-19 09:30:00,23.46,23.46,23.4,23.42,801800.0,19.8917,19.8917,19.8409,19.8578,801800.0
2013-04-19 09:35:00,23.42,23.5,23.4,23.49,63600.0,19.8578,19.9257,19.8409,19.9172,63600.0
2013-04-19 09:40:00,23.49,23.51,23.46,23.48,88600.0,19.9172,19.9341,19.8917,19.9087,88600.0
2013-04-19 09:45:00,23.48,23.49,23.42,23.44,183600.0,19.9087,19.9172,19.8578,19.8748,183600.0
2013-04-19 09:50:00,23.43,23.47,23.42,23.42,98200.0,19.8663,19.9002,19.8578,19.8578,98200.0
2013-04-19 09:55:00,23.43,23.43,23.35,23.43,114600.0,19.8663,19.8663,19.7985,19.8663,114600.0
2013-04-19 10:00:00,23.43,23.45,23.41,23.42,99800.0,19.8663,19.8833,19.8493,19.8578,99800.0
2013-04-19 10:05:00,23.42,23.45,23.41,23.45,91200.0,19.8578,19.8833,19.8493,19.8833,91200.0
2013-04-19 10:10:00,23.45,23.45,23.41,23.45,96600.0,19.8833,19.8833,19.8493,19.8833,96600.0
2013-04-19 10:15:00,23.45,23.45,23.41,23.41,64000.0,19.8833,19.8833,19.8493,19.8493,64000.0
2013-04-19 10:20:00,23.42,23.42,23.39,23.4,68400.0,19.8578,19.8578,19.8324,19.8409,68400.0
2013-04-19 10:25:00,23.4,23.41,23.33,23.33,79400.0,19.8409,19.8493,19.7815,19.7815,79400.0
2013-04-19 10:30:00,23.33,23.39,23.33,23.39,41000.0,19.7815,19.8324,19.7815,19.8324,41000.0
2013-04-19 10:35:00,23.39,23.43,23.39,23.43,34600.0,19.8324,19.8663,19.8324,19.8663,34600.0
2013-04-19 10:40:00,23.44,23.49,23.42,23.49,185800.0,19.8748,19.9172,19.8578,19.9172,185800.0
2013-04-19 10:45:00,23.48,23.5,23.46,23.5,59400.0,19.9087,19.9257,19.8917,19.9257,59400.0
2013-04-19 10:50:00,23.5,23.5,23.43,23.44,65800.0,19.9257,19.9257,19.8663,19.8748,65800.0
2013-04-19 10:55:00,23.44,23.48,23.44,23.47,92000.0,19.8748,19.9087,19.8748,19.9002,92000.0
2013-04-19 11:00:00,23.48,23.49,23.47,23.48,83800.0,19.9087,19.9172,19.9002,19.9087,83800.0
2013-04-19 11:05:00,23.48,23.54,23.48,23.54,79200.0,19.9087,19.9596,19.9087,19.9596,79200.0
2013-04-19 11:10:00,23.54,23.58,23.53,23.58,52800.0,19.9596,19.9935,19.9511,19.9935,52800.0
2013-04-19 11:15:00,23.58,23.61,23.57,23.57,57000.0,19.9935,20.0189,19.985,19.985,57000.0
2013-04-19 11:20:00,23.56,23.56,23.54,23.55,59400.0,19.9765,19.9765,19.9596,19.9681,59400.0
2013-04-19 11:25:00,23.55,23.56,23.54,23.55,77600.0,19.9681,19.9765,19.9596,19.9681,77600.0
2013-04-19 11:30:00,23.55,23.57,23.55,23.56,70600.0,19.9681,19.985,19.9681,19.9765,70600.0
2013-04-19 11:35:00,23.56,23.59,23.56,23.58,40400.0,19.9765,20.002,19.9765,19.9935,40400.0
2013-04-19 11:40:00,23.58,23.58,23.56,23.58,53600.0,19.9935,19.9935,19.9765,19.9935,53600.0
2013-04-19 11:45:00,23.58,23.59,23.57,23.59,43800.0,19.9935,20.002,19.985,20.002,43800.0
2013-04-19 11:50:00,23.59,23.61,23.58,23.6,28400.0,20.002,20.0189,19.9935,20.0104,28400.0
2013-04-19 11:55:00,23.6,23.61,23.58,23.58,34800.0,20.0104,20.0189,19.9935,19.9935,34800.0
2013-04-19 12:00:00,23.59,23.6,23.56,23.58,42000.0,20.002,20.0104,19.9765,19.9935,42000.0
2013-04-19 12:05:00,23.58,23.58,23.56,23.57,21800.0,19.9935,19.9935,19.9765,19.985,21800.0
2013-04-19 12:10:00,23.58,23.58,23.56,23.57,19800.0,19.9935,19.9935,19.9765,19.985,19800.0
2013-04-19 12:15:00,23.58,23.58,23.55,23.56,20200.0,19.9935,19.9935,19.9681,19.9765,20200.0
2013-04-19 12:20:00,23.56,23.56,23.54,23.55,15200.0,19.9765,19.9765,19.9596,19.9681,15200.0
2013-04-19 12:25:00,23.54,23.55,23.54,23.55,29000.0,19.9596,19.9681,19.9596,19.9681,29000.0
2013-04-19 12:30:00,23.55,23.57,23.55,23.57,29600.0,19.9681,19.985,19.9681,19.985,29600.0
2013-04-19 12:35:00,23.57,23.58,23.55,23.56,77200.0,19.985,19.9935,19.9681,19.9765,77200.0
2013-04-19 12:40:00,23.56,23.58,23.54,23.54,62400.0,19.9765,19.9935,19.9596,19.9596,62400.0
2013-04-19 12:45:00,23.54,23.55,23.5,23.5,20400.0,19.9596,19.9681,19.9257,19.9257,20400.0
2013-04-19 12:50:00,23.5,23.52,23.49,23.52,27800.0,19.9257,19.9426,19.9172,19.9426,27800.0
2013-04-19 12:55:00,23.51,23.51,23.48,23.5,41000.0,19.9341,19.9341,19.9087,19.9257,41000.0
2013-04-19 13:00:00,23.5,23.5,23.49,23.49,19000.0,19.9257,19.9257,19.9172,19.9172,19000.0
2013-04-19 13:05:00,23.49,23.49,23.46,23.47,44800.0,19.9172,19.9172,19.8917,19.9002,44800.0
2013-04-19 13:10:00,23.48,23.49,23.48,23.48,34200.0,19.9087,19.9172,19.9087,19.9087,34200.0
2013-04-19 13:15:00,23.47,23.48,23.46,23.47,16000.0,19.9002,19.9087,19.8917,19.9002,16000.0
2013-04-19 13:20:00,23.47,23.49,23.46,23.49,36200.0,19.9002,19.9172,19.8917,19.9172,36200.0
2013-04-19 13:25:00,23.48,23.5,23.48,23.49,33800.0,19.9087,19.9257,19.9087,19.9172,33800.0
2013-04-19 13:30:00,23.49,23.49,23.47,23.48,29600.0,19.9172,19.9172,19.9002,19.9087,29600.0
2013-04-19 13:35:00,23.48,23.5,23.48,23.49,28800.0,19.9087,19.9257,19.9087,19.9172,28800.0
2013-04-19 13:40:00,23.5,23.51,23.49,23.5,66800.0,19.9257,19.9341,19.9172,19.9257,66800.0
2013-04-19 13:45:00,23.5,23.51,23.5,23.5,39000.0,19.9257,19.9341,19.9257,19.9257,39000.0
2013-04-19 13:50:00,23.5,23.52,23.5,23.52,44000.0,19.9257,19.9426,19.9257,19.9426,44000.0
2013-04-19 13:55:00,23.53,23.53,23.5,23.5,28800.0,19.9511,19.9511,19.9257,19.9257,28800.0
2013-04-19 14:00:00,23.5,23.51,23.5,23.5,38200.0,19.9257,19.9341,19.9257,19.9257,38200.0
2013-04-19 14:05:00,23.5,23.53,23.5,23.52,52000.0,19.9257,19.9511,19.9257,19.9426,52000.0
2013-04-19 14:10:00,23.52,23.52,23.5,23.5,53800.0,19.9426,19.9426,19.9257,19.9257,53800.0
2013-04-19 14:15:00,23.5,23.51,23.5,23.51,44200.0,19.9257,19.9341,19.9257,19.9341,44200.0
2013-04-19 14:20:00,23.51,23.51,23.5,23.5,31800.0,19.9341,19.9341,19.9257,19.9257,31800.0
2013-04-19 14:25:00,23.5,23.51,23.49,23.49,24200.0,19.9257,19.9341,19.9172,19.9172,24200.0
2013-04-19 14:30:00,23.5,23.5,23.49,23.5,30200.0,19.9257,19.9257,19.9172,19.9257,30200.0
2013-04-19 14:35:00,23.5,23.52,23.48,23.49,23800.0,19.9257,19.9426,19.9087,19.9172,23800.0
2013-04-19 14:40:00,23.49,23.5,23.46,23.47,32600.0,19.9172,19.9257,19.8917,19.9002,32600.0
2013-04-19 14:45:00,23.48,23.48,23.46,23.47,41400.0,19.9087,19.9087,19.8917,19.9002,41400.0
2013-04-19 14:50:00,23.46,23.46,23.45,23.45,53200.0,19.8917,19.8917,19.8833,19.8833,53200.0
2013-04-19 14:55:00,23.46,23.46,23.44,23.45,25400.0,19.8917,19.8917,19.8748,19.8833,25400.0
2013-04-19 15:00:00,23.45,23.46,23.45,23.46,57400.0,19.8833,19.8917,19.8833,19.8917,57400.0
2013-04-19 15:05:00,23.46,23.49,23.46,23.48,59600.0,19.8917,19.9172,19.8917,19.9087,59600.0
2013-04-19 15:10:00,23.48,23.48,23.46,23.46,72000.0,19.9087,19.9087,19.8917,19.8917,72000.0
2013-04-19 15:15:00,23.46,23.46,23.44,23.45,90400.0,19.8917,19.8917,19.8748,19.8833,90400.0
2013-04-19 15:20:00,23.45,23.48,23.45,23.47,90000.0,19.8833,19.9087,19.8833,19.9002,90000.0
2013-04-19 15:25:00,23.46,23.52,23.46,23.5,93600.0,19.8917,19.9426,19.8917,19.9257,93600.0
2013-04-19 15:30:00,23.5,23.5,23.47,23.48,91000.0,19.9257,19.9257,19.9002,19.9087,91000.0
2013-04-19 15:35:00,23.48,23.49,23.46,23.46,131400.0,19.9087,19.9172,19.8917,19.8917,131400.0
2013-04-19 15:40:00,23.47,23.5,23.47,23.49,62800.0,19.9002,19.9257,19.9002,19.9172,62800.0
2013-04-19 15:45:00,23.49,23.5,23.48,23.48,110400.0,19.9172,19.9257,19.9087,19.9087,110400.0
2013-04-19 15:50:00,23.49,23.5,23.48,23.48,93800.0,19.9172,19.9257,19.9087,19.9087,93800.0
2013-04-19 15:55:00,23.49,23.5,23.48,23.5,267400.0,19.9172,19.9257,19.9087,19.9257,267400.0
2013-04-22 09:30:00,23.58,23.68,23.54,23.66,259000.0,19.9935,20.0783,19.9596,20.0613,259000.0
2013-04-22 09:35:00,23.66,23.66,23.61,23.61,133400.0,20.0613,20.0613,20.0189,20.0189,133400.0
2013-04-22 09:40:00,23.63,23.63,23.53,23.53,228200.0,20.0359,20.0359,19.9511,19.9511,228200.0
2013-04-22 09:45:00,23.54,23.54,23.45,23.45,66000.0,19.9596,19.9596,19.8833,19.8833,66000.0
2013-04-22 09:50:00,23.46,23.54,23.43,23.53,60200.0,19.8917,19.9596,19.8663,19.9511,60200.0
2013-04-22 09:55:00,23.53,23.55,23.49,23.52,55400.0,19.9511,19.9681,19.9172,19.9426,55400.0
2013-04-22 10:00:00,23.52,23.54,23.45,23.53,72800.0,19.9426,19.9596,19.8833,19.9511,72800.0
2013-04-22 10:05:00,23.54,23.54,23.46,23.46,78200.0,19.9596,19.9596,19.8917,19.8917,78200.0
2013-04-22 10:10:00,23.47,23.47,23.41,23.42,66400.0,19.9002,19.9002,19.8493,19.8578,66400.0
2013-04-22 10:15:00,23.42,23.48,23.41,23.47,76800.0,19.8578,19.9087,19.8493,19.9002,76800.0
2013-04-22 10:20:00,23.47,23.48,23.41,23.41,104200.0,19.9002,19.9087,19.8493,19.8493,104200.0
2013-04-22 10:25:00,23.41,23.45,23.41,23.45,67000.0,19.8493,19.8833,19.8493,19.8833,67000.0
2013-04-22 10:30:00,23.44,23.47,23.42,23.43,70000.0,19.8748,19.9002,19.8578,19.8663,70000.0
2013-04-22 10:35:00,23.43,23.45,23.4,23.45,42600.0,19.8663,19.8833,19.8409,19.8833,42600.0
2013-04-22 10:40:00,23.45,23.5,23.43,23.49,47600.0,19.8833,19.9257,19.8663,19.9172,47600.0
2013-04-22 10:45:00,23.5,23.54,23.49,23.54,61000.0,19.9257,19.9596,19.9172,19.9596,61000.0
2013-04-22 10:50:00,23.54,23.55,23.52,23.53,66800.0,19.9596,19.9681,19.9426,19.9511,66800.0
2013-04-22 10:55:00,23.54,23.55,23.5,23.55,100400.0,19.9596,19.9681,19.9257,19.9681,100400.0
2013-04-22 11:00:00,23.55,23.55,23.5,23.51,247600.0,19.9681,19.9681,19.9257,19.9341,247600.0
2013-04-22 11:05:00,23.51,23.55,23.5,23.55,58800.0,19.9341,19.9681,19.9257,19.9681,58800.0
2013-04-22 11:10:00,23.55,23.55,23.52,23.53,50600.0,19.9681,19.9681,19.9426,19.9511,50600.0
2013-04-22 11:15:00,23.52,23.52,23.49,23.52,47200.0,19.9426,19.9426,19.9172,19.9426,47200.0
2013-04-22 11:20:00,23.52,23.53,23.5,23.5,59000.0,19.9426,19.9511,19.9257,19.9257,59000.0
2013-04-22 11:25:00,23.51,23.54,23.5,23.53,51800.0,19.9341,19.9596,19.9257,19.9511,51800.0
2013-04-22 11:30:00,23.54,23.56,23.53,23.56,56400.0,19.9596,19.9765,19.9511,19.9765,56400.0
2013-04-22 11:35:00,23.57,23.59,23.56,23.59,120200.0,19.985,20.002,19.9765,20.002,120200.0
2013-04-22 11:40:00,23.59,23.62,23.59,23.61,54000.0,20.002,20.0274,20.002,20.0189,54000.0
2013-04-22 11:45:00,23.61,23.61,23.56,23.57,51400.0,20.0189,20.0189,19.9765,19.985,51400.0
2013-04-22 11:50:00,23.57,23.61,23.56,23.61,74200.0,19.985,20.0189,19.9765,20.0189,74200.0
2013-04-22 11:55:00,23.61,23.62,23.6,23.6,45800.0,20.0189,20.0274,20.0104,20.0104,45800.0
2013-04-22 12:00:00,23.6,23.61,23.58,23.59,27600.0,20.0104,20.0189,19.9935,20.002,27600.0
2013-04-22 12:05:00,23.59,23.62,23.58,23.62,45200.0,20.002,20.0274,19.9935,20.0274,45200.0
2013-04-22 12:10:00,23.62,23.63,23.61,23.61,26400.0,20.0274,20.0359,20.0189,20.0189,26400.0
2013-04-22 12:15:00,23.61,23.63,23.61,23.61,59400.0,20.0189,20.0359,20.0189,20.0189,59400.0
2013-04-22 12:20:00,23.61,23.61,23.58,23.6,31400.0,20.0189,20.0189,19.9935,20.0104,31400.0
2013-04-22 12:25:00,23.59,23.61,23.59,23.61,41200.0,20.002,20.0189,20.002,20.0189,41200.0
2013-04-22 12:30:00,23.61,23.62,23.58,23.58,37600.0,20.0189,20.0274,19.9935,19.9935,37600.0
2013-04-22 12:35:00,23.58,23.61,23.58,23.61,32800.0,19.9935,20.0189,19.9935,20.0189,32800.0
2013-04-22 12:40:00,23.61,23.63,23.61,23.61,31600.0,20.0189,20.0359,20.0189,20.0189,31600.0
2013-04-22 12:45:00,23.61,23.62,23.59,23.59,49800.0,20.0189,20.0274,20.002,20.002,49800.0
2013-04-22 12:50:00,23.6,23.61,23.59,23.6,17200.0,20.0104,20.0189,20.002,20.0104,17200.0
2013-04-22 12:55:00,23.6,23.61,23.57,23.57,23400.0,20.0104,20.0189,19.985,19.985,23400.0
2013-04-22 13:00:00,23.58,23.58,23.56,23.57,35000.0,19.9935,19.9935,19.9765,19.985,35000.0
2013-04-22 13:05:00,23.57,23.57,23.56,23.56,28400.0,19.985,19.985,19.9765,19.9765,28400.0
2013-04-22 13:10:00,23.56,23.57,23.54,23.54,30800.0,19.9765,19.985,19.9596,19.9596,30800.0
2013-04-22 13:15:00,23.54,23.55,23.53,23.53,31600.0,19.9596,19.9681,19.9511,19.9511,31600.0
2013-04-22 13:20:00,23.54,23.54,23.53,23.53,49200.0,19.9596,19.9596,19.9511,19.9511,49200.0
2013-04-22 13:25:00,23.53,23.53,23.49,23.5,205800.0,19.9511,19.9511,19.9172,19.9257,205800.0
2013-04-22 13:30:00,23.5,23.5,23.48,23.5,125600.0,19.9257,19.9257,19.9087,19.9257,125600.0
2013-04-22 13:35:00,23.49,23.5,23.49,23.49,46000.0,19.9172,19.9257,19.9172,19.9172,46000.0
2013-04-22 13:40:00,23.49,23.55,23.49,23.54,73000.0,19.9172,19.9681,19.9172,19.9596,73000.0
2013-04-22 13:45:00,23.54,23.55,23.52,23.53,46400.0,19.9596,19.9681,19.9426,19.9511,46400.0
2013-04-22 13:50:00,23.53,23.54,23.52,23.54,28600.0,19.9511,19.9596,19.9426,19.9596,28600.0
2013-04-22 13:55:00,23.54,23.54,23.52,23.52,22400.0,19.9596,19.9596,19.9426,19.9426,22400.0
2013-04-22 14:00:00,23.52,23.55,23.52,23.55,45800.0,19.9426,19.9681,19.9426,19.9681,45800.0
2013-04-22 14:05:00,23.55,23.57,23.55,23.56,149800.0,19.9681,19.985,19.9681,19.9765,149800.0
2013-04-22 14:10:00,23.56,23.57,23.55,23.56,22800.0,19.9765,19.985,19.9681,19.9765,22800.0
2013-04-22 14:15:00,23.56,23.61,23.56,23.6,39200.0,19.9765,20.0189,19.9765,20.0104,39200.0
2013-04-22 14:20:00,23.61,23.63,23.6,23.62,45000.0,20.0189,20.0359,20.0104,20.0274,45000.0
2013-04-22 14:25:00,23.63,23.64,23.63,23.63,32200.0,20.0359,20.0444,20.0359,20.0359,32200.0
2013-04-22 14:30:00,23.63,23.65,23.61,23.61,40800.0,20.0359,20.0528,20.0189,20.0189,40800.0
2013-04-22 14:35:00,23.61,23.62,23.6,23.62,56200.0,20.0189,20.0274,20.0104,20.0274,56200.0
2013-04-22 14:40:00,23.63,23.64,23.58,23.58,63200.0,20.0359,20.0444,19.9935,19.9935,63200.0
2013-04-22 14:45:00,23.58,23.6,23.58,23.59,21200.0,19.9935,20.0104,19.9935,20.002,21200.0
2013-04-22 14:50:00,23.59,23.59,23.57,23.58,74600.0,20.002,20.002,19.985,19.9935,74600.0
2013-04-22 14:55:00,23.58,23.58,23.55,23.56,27400.0,19.9935,19.9935,19.9681,19.9765,27400.0
2013-04-22 15:00:00,23.56,23.58,23.56,23.57,54600.0,19.9765,19.9935,19.9765,19.985,54600.0
2013-04-22 15:05:00,23.57,23.57,23.56,23.56,58800.0,19.985,19.985,19.9765,19.9765,58800.0
2013-04-22 15:10:00,23.56,23.58,23.55,23.57,44200.0,19.9765,19.9935,19.9681,19.985,44200.0
2013-04-22 15:15:00,23.56,23.57,23.56,23.56,52800.0,19.9765,19.985,19.9765,19.9765,52800.0
2013-04-22 15:20:00,23.56,23.57,23.54,23.57,82400.0,19.9765,19.985,19.9596,19.985,82400.0
2013-04-22 15:25:00,23.57,23.59,23.57,23.58,70400.0,19.985,20.002,19.985,19.9935,70400.0
2013-04-22 15:30:00,23.58,23.61,23.58,23.6,60200.0,19.9935,20.0189,19.9935,20.0104,60200.0
2013-04-22 15:35:00,23.6,23.61,23.58,23.6,63400.0,20.0104,20.0189,19.9935,20.0104,63400.0
2013-04-22 15:40:00,23.6,23.61,23.6,23.61,51200.0,20.0104,20.0189,20.0104,20.0189,51200.0
2013-04-22 15:45:00,23.61,23.61,23.58,23.59,144800.0,20.0189,20.0189,19.9935,20.002,144800.0
2013-04-22 15:50:00,23.58,23.58,23.56,23.57,78200.0,19.9935,19.9935,19.9765,19.985,78200.0
2013-04-22 15:55:00,23.57,23.58,23.56,23.58,144800.0,19.985,19.9935,19.9765,19.9935,144800.0
2013-04-23 09:30:00,23.73,23.79,23.65,23.68,176000.0,20.1207,20.1716,20.0528,20.0783,176000.0
2013-04-23 09:35:00,23.68,23.84,23.67,23.83,46400.0,20.0783,20.2139,20.0698,20.2055,46400.0
2013-04-23 09:40:00,23.84,23.86,23.82,23.86,62000.0,20.2139,20.2309,20.197,20.2309,62000.0
2013-04-23 09:45:00,23.86,23.88,23.74,23.75,80800.0,20.2309,20.2479,20.1292,20.1376,80800.0
2013-04-23 09:50:00,23.75,23.77,23.7,23.72,90000.0,20.1376,20.1546,20.0952,20.1122,90000.0
2013-04-23 09:55:00,23.72,23.74,23.65,23.66,76800.0,20.1122,20.1292,20.0528,20.0613,76800.0
2013-04-23 10:00:00,23.66,23.75,23.65,23.73,63600.0,20.0613,20.1376,20.0528,20.1207,63600.0
2013-04-23 10:05:00,23.73,23.77,23.73,23.75,79800.0,20.1207,20.1546,20.1207,20.1376,79800.0
2013-04-23 10:10:00,23.75,23.75,23.74,23.74,55000.0,20.1376,20.1376,20.1292,20.1292,55000.0
2013-04-23 10:15:00,23.74,23.78,23.74,23.75,36800.0,20.1292,20.1631,20.1292,20.1376,36800.0
2013-04-23 10:20:00,23.75,23.77,23.73,23.74,67200.0,20.1376,20.1546,20.1207,20.1292,67200.0
2013-04-23 10:25:00,23.74,23.75,23.73,23.74,50400.0,20.1292,20.1376,20.1207,20.1292,50400.0
2013-04-23 10:30:00,23.75,23.8,23.74,23.79,104600.0,20.1376,20.18,20.1292,20.1716,104600.0
2013-04-23 10:35:00,23.79,23.79,23.73,23.74,254800.0,20.1716,20.1716,20.1207,20.1292,254800.0
2013-04-23 10:40:00,23.74,23.76,23.72,23.75,79600.0,20.1292,20.1461,20.1122,20.1376,79600.0
2013-04-23 10:45:00,23.74,23.77,23.74,23.75,44400.0,20.1292,20.1546,20.1292,20.1376,44400.0
2013-04-23 10:50:00,23.74,23.75,23.68,23.68,38400.0,20.1292,20.1376,20.0783,20.0783,38400.0
2013-04-23 10:55:00,23.68,23.68,23.67,23.68,49000.0,20.0783,20.0783,20.0698,20.0783,49000.0
2013-04-23 11:00:00,23.68,23.73,23.67,23.73,46800.0,20.0783,20.1207,20.0698,20.1207,46800.0
2013-04-23 11:05:00,23.73,23.75,23.73,23.75,52400.0,20.1207,20.1376,20.1207,20.1376,52400.0
2013-04-23 11:10:00,23.75,23.76,23.71,23.72,48600.0,20.1376,20.1461,20.1037,20.1122,48600.0
2013-04-23 11:15:00,23.72,23.74,23.72,23.73,55400.0,20.1122,20.1292,20.1122,20.1207,55400.0
2013-04-23 11:20:00,23.73,23.75,23.72,23.75,39400.0,20.1207,20.1376,20.1122,20.1376,39400.0
2013-04-23 11:25:00,23.75,23.83,23.75,23.82,98400.0,20.1376,20.2055,20.1376,20.197,98400.0
2013-04-23 11:30:00,23.82,23.85,23.81,23.83,88400.0,20.197,20.2224,20.1885,20.2055,88400.0
2013-04-23 11:35:00,23.83,23.85,23.81,23.81,84400.0,20.2055,20.2224,20.1885,20.1885,84400.0
2013-04-23 11:40:00,23.81,23.81,23.74,23.74,155200.0,20.1885,20.1885,20.1292,20.1292,155200.0
2013-04-23 11:45:00,23.74,23.75,23.73,23.75,58600.0,20.1292,20.1376,20.1207,20.1376,58600.0
2013-04-23 11:50:00,23.75,23.75,23.72,23.73,205000.0,20.1376,20.1376,20.1122,20.1207,205000.0
2013-04-23 11:55:00,23.74,23.74,23.67,23.68,75000.0,20.1292,20.1292,20.0698,20.0783,75000.0
2013-04-23 12:00:00,23.68,23.69,23.67,23.68,29200.0,20.0783,20.0868,20.0698,20.0783,29200.0
2013-04-23 12:05:00,23.68,23.72,23.67,23.71,35000.0,20.0783,20.1122,20.0698,20.1037,35000.0
2013-04-23 12:10:00,23.71,23.71,23.67,23.68,18200.0,20.1037,20.1037,20.0698,20.0783,18200.0
2013-04-23 12:15:00,23.68,23.7,23.67,23.7,37800.0,20.0783,20.0952,20.0698,20.0952,37800.0
2013-04-23 12:20:00,23.7,23.72,23.68,23.68,62200.0,20.0952,20.1122,20.0783,20.0783,62200.0
2013-04-23 12:25:00,23.68,23.68,23.66,23.67,38400.0,20.0783,20.0783,20.0613,20.0698,38400.0
2013-04-23 12:30:00,23.67,23.7,23.67,23.69,39600.0,20.0698,20.0952,20.0698,20.0868,39600.0
2013-04-23 12:35:00,23.69,23.69,23.66,23.66,26400.0,20.0868,20.0868,20.0613,20.0613,26400.0
2013-04-23 12:40:00,23.65,23.67,23.65,23.67,30800.0,20.0528,20.0698,20.0528,20.0698,30800.0
2013-04-23 12:45:00,23.66,23.67,23.64,23.64,23200.0,20.0613,20.0698,20.0444,20.0444,23200.0
2013-04-23 12:50:00,23.64,23.66,23.63,23.66,27200.0,20.0444,20.0613,20.0359,20.0613,27200.0
2013-04-23 12:55:00,23.67,23.67,23.65,23.65,56800.0,20.0698,20.0698,20.0528,20.0528,56800.0
2013-04-23 13:00:00,23.66,23.66,23.62,23.65,40200.0,20.0613,20.0613,20.0274,20.0528,40200.0
2013-04-23 13:05:00,23.65,23.66,23.43,23.43,261200.0,20.0528,20.0613,19.8663,19.8663,261200.0
2013-04-23 13:10:00,23.43,23.68,23.38,23.66,235400.0,19.8663,20.0783,19.8239,20.0613,235400.0
2013-04-23 13:15:00,23.66,23.68,23.65,23.67,41800.0,20.0613,20.0783,20.0528,20.0698,41800.0
2013-04-23 13:20:00,23.67,23.7,23.66,23.69,48800.0,20.0698,20.0952,20.0613,20.0868,48800.0
2013-04-23 13:25:00,23.69,23.69,23.66,23.69,38200.0,20.0868,20.0868,20.0613,20.0868,38200.0
2013-04-23 13:30:00,23.68,23.7,23.67,23.69,33400.0,20.0783,20.0952,20.0698,20.0868,33400.0
2013-04-23 13:35:00,23.68,23.69,23.66,23.67,29000.0,20.0783,20.0868,20.0613,20.0698,29000.0
2013-04-23 13:40:00,23.67,23.67,23.64,23.65,36800.0,20.0698,20.0698,20.0444,20.0528,36800.0
2013-04-23 13:45:00,23.65,23.66,23.65,23.65,62200.0,20.0528,20.0613,20.0528,20.0528,62200.0
2013-04-23 13:50:00,23.65,23.66,23.63,23.64,59400.0,20.0528,20.0613,20.0359,20.0444,59400.0
2013-04-23 13:55:00,23.64,23.69,23.64,23.69,47200.0,20.0444,20.0868,20.0444,20.0868,47200.0
2013-04-23 14:00:00,23.68,23.7,23.68,23.69,64800.0,20.0783,20.0952,20.0783,20.0868,64800.0
2013-04-23 14:05:00,23.69,23.7,23.61,23.61,109400.0,20.0868,20.0952,20.0189,20.0189,109400.0
2013-04-23 14:10:00,23.61,23.61,23.58,23.59,96400.0,20.0189,20.0189,19.9935,20.002,96400.0
2013-04-23 14:15:00,23.6,23.6,23.57,23.59,67600.0,20.0104,20.0104,19.985,20.002,67600.0
2013-04-23 14:20:00,23.59,23.6,23.58,23.59,188200.0,20.002,20.0104,19.9935,20.002,188200.0
2013-04-23 14:25:00,23.58,23.6,23.57,23.57,49600.0,19.9935,20.0104,19.985,19.985,49600.0
2013-04-23 14:30:00,23.57,23.61,23.55,23.61,83400.0,19.985,20.0189,19.9681,20.0189,83400.0
2013-04-23 14:35:00,23.6,23.63,23.6,23.61,68600.0,20.0104,20.0359,20.0104,20.0189,68600.0
2013-04-23 14:40:00,23.61,23.63,23.59,23.61,56200.0,20.0189,20.0359,20.002,20.0189,56200.0
2013-04-23 14:45:00,23.61,23.63,23.61,23.63,96800.0,20.0189,20.0359,20.0189,20.0359,96800.0
2013-04-23 14:50:00,23.63,23.64,23.62,23.64,62200.0,20.0359,20.0444,20.0274,20.0444,62200.0
2013-04-23 14:55:00,23.64,23.66,23.63,23.66,67600.0,20.0444,20.0613,20.0359,20.0613,67600.0
2013-04-23 15:00:00,23.65,23.68,23.65,23.67,86400.0,20.0528,20.0783,20.0528,20.0698,86400.0
2013-04-23 15:05:00,23.68,23.68,23.65,23.68,109200.0,20.0783,20.0783,20.0528,20.0783,109200.0
2013-04-23 15:10:00,23.68,23.69,23.67,23.67,103400.0,20.0783,20.0868,20.0698,20.0698,103400.0
2013-04-23 15:15:00,23.67,23.68,23.61,23.61,90600.0,20.0698,20.0783,20.0189,20.0189,90600.0
2013-04-23 15:20:00,23.61,23.64,23.61,23.61,101600.0,20.0189,20.0444,20.0189,20.0189,101600.0
2013-04-23 15:25:00,23.61,23.63,23.6,23.61,101800.0,20.0189,20.0359,20.0104,20.0189,101800.0
2013-04-23 15:30:00,23.61,23.63,23.6,23.6,101200.0,20.0189,20.0359,20.0104,20.0104,101200.0
2013-04-23 15:35:00,23.6,23.61,23.59,23.6,174600.0,20.0104,20.0189,20.002,20.0104,174600.0
2013-04-23 15:40:00,23.6,23.61,23.59,23.6,121200.0,20.0104,20.0189,20.002,20.0104,121200.0
2013-04-23 15:45:00,23.6,23.6,23.59,23.6,246200.0,20.0104,20.0104,20.002,20.0104,246200.0
2013-04-23 15:50:00,23.6,23.6,23.57,23.57,391000.0,20.0104,20.0104,19.985,19.985,391000.0
2013-04-23 15:55:00,23.58,23.6,23.57,23.58,561800.0,19.9935,20.0104,19.985,19.9935,561800.0
2013-04-24 09:30:00,23.64,23.91,23.64,23.85,209200.0,20.0444,20.2733,20.0444,20.2224,209200.0
2013-04-24 09:35:00,23.85,23.85,23.75,23.8,77800.0,20.2224,20.2224,20.1376,20.18,77800.0
2013-04-24 09:40:00,23.8,23.81,23.74,23.79,88200.0,20.18,20.1885,20.1292,20.1716,88200.0
2013-04-24 09:45:00,23.79,23.84,23.79,23.84,82400.0,20.1716,20.2139,20.1716,20.2139,82400.0
2013-04-24 09:50:00,23.84,23.85,23.82,23.85,182800.0,20.2139,20.2224,20.197,20.2224,182800.0
2013-04-24 09:55:00,23.84,23.85,23.8,23.83,83000.0,20.2139,20.2224,20.18,20.2055,83000.0
2013-04-24 10:00:00,23.83,23.85,23.78,23.78,75400.0,20.2055,20.2224,20.1631,20.1631,75400.0
2013-04-24 10:05:00,23.78,23.8,23.73,23.74,52800.0,20.1631,20.18,20.1207,20.1292,52800.0
2013-04-24 10:10:00,23.75,23.75,23.71,23.72,82400.0,20.1376,20.1376,20.1037,20.1122,82400.0
2013-04-24 10:15:00,23.72,23.75,23.71,23.73,102800.0,20.1122,20.1376,20.1037,20.1207,102800.0
2013-04-24 10:20:00,23.73,23.73,23.68,23.69,103400.0,20.1207,20.1207,20.0783,20.0868,103400.0
2013-04-24 10:25:00,23.7,23.74,23.69,23.73,49200.0,20.0952,20.1292,20.0868,20.1207,49200.0
2013-04-24 10:30:00,23.73,23.76,23.73,23.74,56400.0,20.1207,20.1461,20.1207,20.1292,56400.0
2013-04-24 10:35:00,23.74,23.75,23.71,23.72,47200.0,20.1292,20.1376,20.1037,20.1122,47200.0
2013-04-24 10:40:00,23.71,23.73,23.7,23.72,46000.0,20.1037,20.1207,20.0952,20.1122,46000.0
2013-04-24 10:45:00,23.72,23.74,23.7,23.73,44200.0,20.1122,20.1292,20.0952,20.1207,44200.0
2013-04-24 10:50:00,23.74,23.75,23.71,23.71,34800.0,20.1292,20.1376,20.1037,20.1037,34800.0
2013-04-24 10:55:00,23.71,23.73,23.68,23.72,43000.0,20.1037,20.1207,20.0783,20.1122,43000.0
2013-04-24 11:00:00,23.73,23.74,23.72,23.72,57000.0,20.1207,20.1292,20.1122,20.1122,57000.0
2013-04-24 11:05:00,23.72,23.73,23.68,23.68,29600.0,20.1122,20.1207,20.0783,20.0783,29600.0
2013-04-24 11:10:00,23.68,23.68,23.65,23.68,50600.0,20.0783,20.0783,20.0528,20.0783,50600.0
2013-04-24 11:15:00,23.67,23.69,23.66,23.68,32200.0,20.0698,20.0868,20.0613,20.0783,32200.0
2013-04-24 11:20:00,23.68,23.7,23.68,23.7,15000.0,20.0783,20.0952,20.0783,20.0952,15000.0
2013-04-24 11:25:00,23.7,23.71,23.69,23.71,38200.0,20.0952,20.1037,20.0868,20.1037,38200.0
2013-04-24 11:30:00,23.72,23.73,23.7,23.7,31400.0,20.1122,20.1207,20.0952,20.0952,31400.0
2013-04-24 11:35:00,23.7,23.7,23.67,23.67,33600.0,20.0952,20.0952,20.0698,20.0698,33600.0
2013-04-24 11:40:00,23.67,23.69,23.66,23.68,27600.0,20.0698,20.0868,20.0613,20.0783,27600.0
2013-04-24 11:45:00,23.68,23.71,23.68,23.7,80000.0,20.0783,20.1037,20.0783,20.0952,80000.0
2013-04-24 11:50:00,23.7,23.72,23.68,23.68,26000.0,20.0952,20.1122,20.0783,20.0783,26000.0
2013-04-24 11:55:00,23.68,23.7,23.67,23.68,21000.0,20.0783,20.0952,20.0698,20.0783,21000.0
2013-04-24 12:00:00,23.68,23.69,23.67,23.68,32000.0,20.0783,20.0868,20.0698,20.0783,32000.0
2013-04-24 12:05:00,23.68,23.7,23.67,23.7,52000.0,20.0783,20.0952,20.0698,20.0952,52000.0
2013-04-24 12:10:00,23.7,23.7,23.68,23.68,19200.0,20.0952,20.0952,20.0783,20.0783,19200.0
2013-04-24 12:15:00,23.69,23.69,23.67,23.67,43200.0,20.0868,20.0868,20.0698,20.0698,43200.0
2013-04-24 12:20:00,23.68,23.69,23.67,23.69,22600.0,20.0783,20.0868,20.0698,20.0868,22600.0
2013-04-24 12:25:00,23.69,23.69,23.68,23.68,25000.0,20.0868,20.0868,20.0783,20.0783,25000.0
2013-04-24 12:30:00,23.68,23.69,23.67,23.67,54000.0,20.0783,20.0868,20.0698,20.0698,54000.0
2013-04-24 12:35:00,23.68,23.68,23.66,23.67,32600.0,20.0783,20.0783,20.0613,20.0698,32600.0
2013-04-24 12:40:00,23.67,23.67,23.66,23.67,35200.0,20.0698,20.0698,20.0613,20.0698,35200.0
2013-04-24 12:45:00,23.67,23.69,23.67,23.67,30600.0,20.0698,20.0868,20.0698,20.0698,30600.0
2013-04-24 12:50:00,23.68,23.7,23.68,23.69,13600.0,20.0783,20.0952,20.0783,20.0868,13600.0
2013-04-24 12:55:00,23.69,23.71,23.69,23.71,27800.0,20.0868,20.1037,20.0868,20.1037,27800.0
2013-04-24 13:00:00,23.71,23.73,23.7,23.73,55000.0,20.1037,20.1207,20.0952,20.1207,55000.0
2013-04-24 13:05:00,23.73,23.75,23.73,23.74,37000.0,20.1207,20.1376,20.1207,20.1292,37000.0
2013-04-24 13:10:00,23.74,23.75,23.74,23.75,47600.0,20.1292,20.1376,20.1292,20.1376,47600.0
2013-04-24 13:15:00,23.74,23.77,23.74,23.76,47600.0,20.1292,20.1546,20.1292,20.1461,47600.0
2013-04-24 13:20:00,23.76,23.76,23.73,23.75,33400.0,20.1461,20.1461,20.1207,20.1376,33400.0
2013-04-24 13:25:00,23.76,23.76,23.75,23.75,14400.0,20.1461,20.1461,20.1376,20.1376,14400.0
2013-04-24 13:30:00,23.75,23.78,23.74,23.77,58200.0,20.1376,20.1631,20.1292,20.1546,58200.0
2013-04-24 13:35:00,23.77,23.78,23.76,23.77,21000.0,20.1546,20.1631,20.1461,20.1546,21000.0
2013-04-24 13:40:00,23.77,23.77,23.74,23.75,44200.0,20.1546,20.1546,20.1292,20.1376,44200.0
2013-04-24 13:45:00,23.75,23.75,23.73,23.73,36800.0,20.1376,20.1376,20.1207,20.1207,36800.0
2013-04-24 13:50:00,23.74,23.74,23.73,23.73,38600.0,20.1292,20.1292,20.1207,20.1207,38600.0
2013-04-24 13:55:00,23.73,23.75,23.73,23.73,19800.0,20.1207,20.1376,20.1207,20.1207,19800.0
2013-04-24 14:00:00,23.72,23.77,23.72,23.75,42000.0,20.1122,20.1546,20.1122,20.1376,42000.0
2013-04-24 14:05:00,23.75,23.76,23.72,23.72,77000.0,20.1376,20.1461,20.1122,20.1122,77000.0
2013-04-24 14:10:00,23.72,23.75,23.72,23.75,56200.0,20.1122,20.1376,20.1122,20.1376,56200.0
2013-04-24 14:15:00,23.75,23.77,23.75,23.77,30400.0,20.1376,20.1546,20.1376,20.1546,30400.0
2013-04-24 14:20:00,23.77,23.77,23.74,23.75,55400.0,20.1546,20.1546,20.1292,20.1376,55400.0
2013-04-24 14:25:00,23.75,23.77,23.74,23.77,49400.0,20.1376,20.1546,20.1292,20.1546,49400.0
2013-04-24 14:30:00,23.77,23.77,23.75,23.75,47400.0,20.1546,20.1546,20.1376,20.1376,47400.0
2013-04-24 14:35:00,23.75,23.78,23.75,23.77,25600.0,20.1376,20.1631,20.1376,20.1546,25600.0
2013-04-24 14:40:00,23.77,23.77,23.74,23.75,46800.0,20.1546,20.1546,20.1292,20.1376,46800.0
2013-04-24 14:45:00,23.75,23.75,23.71,23.71,56400.0,20.1376,20.1376,20.1037,20.1037,56400.0
2013-04-24 14:50:00,23.71,23.73,23.71,23.72,51200.0,20.1037,20.1207,20.1037,20.1122,51200.0
2013-04-24 14:55:00,23.72,23.77,23.71,23.77,56400.0,20.1122,20.1546,20.1037,20.1546,56400.0
2013-04-24 15:00:00,23.77,23.77,23.74,23.74,32000.0,20.1546,20.1546,20.1292,20.1292,32000.0
2013-04-24 15:05:00,23.74,23.75,23.74,23.75,37000.0,20.1292,20.1376,20.1292,20.1376,37000.0
2013-04-24 15:10:00,23.75,23.75,23.72,23.72,48400.0,20.1376,20.1376,20.1122,20.1122,48400.0
2013-04-24 15:15:00,23.72,23.72,23.71,23.72,52800.0,20.1122,20.1122,20.1037,20.1122,52800.0
2013-04-24 15:20:00,23.71,23.71,23.69,23.71,94000.0,20.1037,20.1037,20.0868,20.1037,94000.0
2013-04-24 15:25:00,23.71,23.71,23.7,23.71,75800.0,20.1037,20.1037,20.0952,20.1037,75800.0
2013-04-24 15:30:00,23.71,23.72,23.7,23.7,77800.0,20.1037,20.1122,20.0952,20.0952,77800.0
2013-04-24 15:35:00,23.7,23.7,23.69,23.7,50800.0,20.0952,20.0952,20.0868,20.0952,50800.0
2013-04-24 15:40:00,23.7,23.71,23.68,23.69,92200.0,20.0952,20.1037,20.0783,20.0868,92200.0
2013-04-24 15:45:00,23.69,23.71,23.68,23.71,88600.0,20.0868,20.1037,20.0783,20.1037,88600.0
2013-04-24 15:50:00,23.7,23.71,23.68,23.7,111000.0,20.0952,20.1037,20.0783,20.0952,111000.0
2013-04-24 15:55:00,23.7,23.71,23.69,23.71,257600.0,20.0952,20.1037,20.0868,20.1037,257600.0
2013-04-25 09:30:00,23.79,23.84,23.74,23.75,101600.0,20.1716,20.2139,20.1292,20.1376,101600.0
2013-04-25 09:35:00,23.78,23.84,23.77,23.83,43800.0,20.1631,20.2139,20.1546,20.2055,43800.0
2013-04-25 09:40:00,23.82,23.86,23.81,23.81,54400.0,20.197,20.2309,20.1885,20.1885,54400.0
2013-04-25 09:45:00,23.8,23.84,23.79,23.79,76200.0,20.18,20.2139,20.1716,20.1716,76200.0
2013-04-25 09:50:00,23.79,23.85,23.79,23.83,80400.0,20.1716,20.2224,20.1716,20.2055,80400.0
2013-04-25 09:55:00,23.84,23.93,23.84,23.93,164800.0,20.2139,20.2903,20.2139,20.2903,164800.0
2013-04-25 10:00:00,23.93,23.96,23.9,23.92,112800.0,20.2903,20.3157,20.2648,20.2818,112800.0
2013-04-25 10:05:00,23.92,23.97,23.92,23.93,87200.0,20.2818,20.3242,20.2818,20.2903,87200.0
2013-04-25 10:10:00,23.94,23.97,23.92,23.92,64200.0,20.2987,20.3242,20.2818,20.2818,64200.0
2013-04-25 10:15:00,23.93,23.99,23.93,23.99,75800.0,20.2903,20.3411,20.2903,20.3411,75800.0
2013-04-25 10:20:00,23.99,24.04,23.98,24.04,102600.0,20.3411,20.3835,20.3327,20.3835,102600.0
2013-04-25 10:25:00,24.04,24.1,24.04,24.08,136200.0,20.3835,20.4344,20.3835,20.4174,136200.0
2013-04-25 10:30:00,24.09,24.1,24.04,24.06,109400.0,20.4259,20.4344,20.3835,20.4005,109400.0
2013-04-25 10:35:00,24.06,24.08,24.05,24.07,61800.0,20.4005,20.4174,20.392,20.409,61800.0
2013-04-25 10:40:00,24.07,24.07,24.03,24.03,118000.0,20.409,20.409,20.375,20.375,118000.0
2013-04-25 10:45:00,24.03,24.04,24.0,24.0,63400.0,20.375,20.3835,20.3496,20.3496,63400.0
2013-04-25 10:50:00,24.0,24.02,24.0,24.02,76600.0,20.3496,20.3666,20.3496,20.3666,76600.0
2013-04-25 10:55:00,24.02,24.04,24.02,24.04,60200.0,20.3666,20.3835,20.3666,20.3835,60200.0
2013-04-25 11:00:00,24.04,24.04,24.0,24.02,44000.0,20.3835,20.3835,20.3496,20.3666,44000.0
2013-04-25 11:05:00,24.02,24.03,24.0,24.02,50600.0,20.3666,20.375,20.3496,20.3666,50600.0
2013-04-25 11:10:00,24.02,24.06,24.02,24.05,40800.0,20.3666,20.4005,20.3666,20.392,40800.0
2013-04-25 11:15:00,24.05,24.11,24.05,24.09,61400.0,20.392,20.4429,20.392,20.4259,61400.0
2013-04-25 11:20:00,24.09,24.1,24.08,24.09,36400.0,20.4259,20.4344,20.4174,20.4259,36400.0
2013-04-25 11:25:00,24.08,24.09,24.05,24.05,54200.0,20.4174,20.4259,20.392,20.392,54200.0
2013-04-25 11:30:00,24.05,24.09,24.05,24.07,55400.0,20.392,20.4259,20.392,20.409,55400.0
2013-04-25 11:35:00,24.08,24.11,24.08,24.11,31600.0,20.4174,20.4429,20.4174,20.4429,31600.0
2013-04-25 11:40:00,24.11,24.11,24.09,24.09,31400.0,20.4429,20.4429,20.4259,20.4259,31400.0
2013-04-25 11:45:00,24.09,24.1,24.08,24.08,26000.0,20.4259,20.4344,20.4174,20.4174,26000.0
2013-04-25 11:50:00,24.08,24.11,24.08,24.1,38600.0,20.4174,20.4429,20.4174,20.4344,38600.0
2013-04-25 11:55:00,24.1,24.1,24.07,24.08,62800.0,20.4344,20.4344,20.409,20.4174,62800.0
2013-04-25 12:00:00,24.08,24.08,24.06,24.07,86200.0,20.4174,20.4174,20.4005,20.409,86200.0
2013-04-25 12:05:00,24.06,24.08,24.06,24.07,27400.0,20.4005,20.4174,20.4005,20.409,27400.0
2013-04-25 12:10:00,24.07,24.09,24.07,24.09,18400.0,20.409,20.4259,20.409,20.4259,18400.0
2013-04-25 12:15:00,24.09,24.11,24.08,24.1,42000.0,20.4259,20.4429,20.4174,20.4344,42000.0
2013-04-25 12:20:00,24.1,24.11,24.1,24.1,40000.0,20.4344,20.4429,20.4344,20.4344,40000.0
2013-04-25 12:25:00,24.1,24.11,24.1,24.11,33800.0,20.4344,20.4429,20.4344,20.4429,33800.0
2013-04-25 12:30:00,24.11,24.15,24.11,24.15,70600.0,20.4429,20.4768,20.4429,20.4768,70600.0
2013-04-25 12:35:00,24.14,24.17,24.14,24.17,31400.0,20.4683,20.4938,20.4683,20.4938,31400.0
2013-04-25 12:40:00,24.17,24.19,24.17,24.18,52400.0,20.4938,20.5107,20.4938,20.5022,52400.0
2013-04-25 12:45:00,24.18,24.19,24.18,24.19,25200.0,20.5022,20.5107,20.5022,20.5107,25200.0
2013-04-25 12:50:00,24.18,24.2,24.18,24.18,56000.0,20.5022,20.5192,20.5022,20.5022,56000.0
2013-04-25 12:55:00,24.19,24.2,24.18,24.18,81400.0,20.5107,20.5192,20.5022,20.5022,81400.0
2013-04-25 13:00:00,24.18,24.2,24.18,24.19,87400.0,20.5022,20.5192,20.5022,20.5107,87400.0
2013-04-25 13:05:00,24.18,24.18,24.17,24.17,74600.0,20.5022,20.5022,20.4938,20.4938,74600.0
2013-04-25 13:10:00,24.18,24.19,24.18,24.18,65800.0,20.5022,20.5107,20.5022,20.5022,65800.0
2013-04-25 13:15:00,24.18,24.21,24.18,24.2,60000.0,20.5022,20.5277,20.5022,20.5192,60000.0
2013-04-25 13:20:00,24.2,24.22,24.2,24.22,35600.0,20.5192,20.5361,20.5192,20.5361,35600.0
2013-04-25 13:25:00,24.21,24.23,24.2,24.22,44400.0,20.5277,20.5446,20.5192,20.5361,44400.0
2013-04-25 13:30:00,24.22,24.24,24.22,24.24,49200.0,20.5361,20.5531,20.5361,20.5531,49200.0
2013-04-25 13:35:00,24.24,24.24,24.22,24.23,32000.0,20.5531,20.5531,20.5361,20.5446,32000.0
2013-04-25 13:40:00,24.23,24.24,24.22,24.24,54800.0,20.5446,20.5531,20.5361,20.5531,54800.0
2013-04-25 13:45:00,24.23,24.24,24.21,24.24,71600.0,20.5446,20.5531,20.5277,20.5531,71600.0
2013-04-25 13:50:00,24.24,24.24,24.22,24.23,45400.0,20.5531,20.5531,20.5361,20.5446,45400.0
2013-04-25 13:55:00,24.23,24.27,24.23,24.25,121000.0,20.5446,20.5785,20.5446,20.5616,121000.0
2013-04-25 14:00:00,24.25,24.26,24.23,24.23,76600.0,20.5616,20.5701,20.5446,20.5446,76600.0
2013-04-25 14:05:00,24.23,24.25,24.23,24.25,49200.0,20.5446,20.5616,20.5446,20.5616,49200.0
2013-04-25 14:10:00,24.25,24.25,24.25,24.25,35400.0,20.5616,20.5616,20.5616,20.5616,35400.0
2013-04-25 14:15:00,24.25,24.25,24.22,24.22,52400.0,20.5616,20.5616,20.5361,20.5361,52400.0
2013-04-25 14:20:00,24.23,24.25,24.22,24.25,39400.0,20.5446,20.5616,20.5361,20.5616,39400.0
2013-04-25 14:25:00,24.24,24.25,24.22,24.23,77800.0,20.5531,20.5616,20.5361,20.5446,77800.0
2013-04-25 14:30:00,24.22,24.23,24.2,24.21,37600.0,20.5361,20.5446,20.5192,20.5277,37600.0
2013-04-25 14:35:00,24.21,24.23,24.21,24.23,30400.0,20.5277,20.5446,20.5277,20.5446,30400.0
2013-04-25 14:40:00,24.23,24.23,24.21,24.21,52400.0,20.5446,20.5446,20.5277,20.5277,52400.0
2013-04-25 14:45:00,24.21,24.22,24.2,24.21,50800.0,20.5277,20.5361,20.5192,20.5277,50800.0
2013-04-25 14:50:00,24.2,24.2,24.18,24.18,39000.0,20.5192,20.5192,20.5022,20.5022,39000.0
2013-04-25 14:55:00,24.18,24.19,24.16,24.17,61200.0,20.5022,20.5107,20.4853,20.4938,61200.0
2013-04-25 15:00:00,24.18,24.18,24.15,24.18,35400.0,20.5022,20.5022,20.4768,20.5022,35400.0
2013-04-25 15:05:00,24.18,24.18,24.14,24.14,103600.0,20.5022,20.5022,20.4683,20.4683,103600.0
2013-04-25 15:10:00,24.14,24.15,24.11,24.14,65400.0,20.4683,20.4768,20.4429,20.4683,65400.0
2013-04-25 15:15:00,24.14,24.17,24.14,24.15,55400.0,20.4683,20.4938,20.4683,20.4768,55400.0
2013-04-25 15:20:00,24.15,24.15,24.13,24.14,58000.0,20.4768,20.4768,20.4598,20.4683,58000.0
2013-04-25 15:25:00,24.14,24.17,24.14,24.17,60400.0,20.4683,20.4938,20.4683,20.4938,60400.0
2013-04-25 15:30:00,24.17,24.18,24.16,24.16,75600.0,20.4938,20.5022,20.4853,20.4853,75600.0
2013-04-25 15:35:00,24.17,24.18,24.16,24.18,77200.0,20.4938,20.5022,20.4853,20.5022,77200.0
2013-04-25 15:40:00,24.18,24.18,24.17,24.17,63400.0,20.5022,20.5022,20.4938,20.4938,63400.0
2013-04-25 15:45:00,24.17,24.19,24.17,24.19,75600.0,20.4938,20.5107,20.4938,20.5107,75600.0
2013-04-25 15:50:00,24.19,24.19,24.15,24.15,146000.0,20.5107,20.5107,20.4768,20.4768,146000.0
2013-04-25 15:55:00,24.15,24.17,24.14,24.16,393600.0,20.4768,20.4938,20.4683,20.4853,393600.0
2013-04-26 09:30:00,24.16,24.18,24.12,24.17,91800.0,20.4853,20.5022,20.4514,20.4938,91800.0
2013-04-26 09:35:00,24.18,24.26,24.18,24.2,64400.0,20.5022,20.5701,20.5022,20.5192,64400.0
2013-04-26 09:40:00,24.19,24.21,24.18,24.2,40000.0,20.5107,20.5277,20.5022,20.5192,40000.0
2013-04-26 09:45:00,24.18,24.21,24.16,24.21,42200.0,20.5022,20.5277,20.4853,20.5277,42200.0
2013-04-26 09:50:00,24.21,24.22,24.14,24.18,57400.0,20.5277,20.5361,20.4683,20.5022,57400.0
2013-04-26 09:55:00,24.17,24.18,24.14,24.17,74600.0,20.4938,20.5022,20.4683,20.4938,74600.0
2013-04-26 10:00:00,24.17,24.2,24.17,24.19,44000.0,20.4938,20.5192,20.4938,20.5107,44000.0
2013-04-26 10:05:00,24.19,24.19,24.15,24.16,70000.0,20.5107,20.5107,20.4768,20.4853,70000.0
2013-04-26 10:10:00,24.17,24.18,24.11,24.16,89200.0,20.4938,20.5022,20.4429,20.4853,89200.0
2013-04-26 10:15:00,24.16,24.18,24.13,24.17,135400.0,20.4853,20.5022,20.4598,20.4938,135400.0
2013-04-26 10:20:00,24.16,24.17,24.15,24.17,45600.0,20.4853,20.4938,20.4768,20.4938,45600.0
2013-04-26 10:25:00,24.17,24.2,24.17,24.2,48600.0,20.4938,20.5192,20.4938,20.5192,48600.0
2013-04-26 10:30:00,24.2,24.2,24.18,24.2,28200.0,20.5192,20.5192,20.5022,20.5192,28200.0
2013-04-26 10:35:00,24.2,24.21,24.18,24.21,50200.0,20.5192,20.5277,20.5022,20.5277,50200.0
2013-04-26 10:40:00,24.22,24.23,24.2,24.22,96800.0,20.5361,20.5446,20.5192,20.5361,96800.0
2013-04-26 10:45:00,24.22,24.24,24.2,24.24,27400.0,20.5361,20.5531,20.5192,20.5531,27400.0
2013-04-26 10:50:00,24.24,24.25,24.23,24.25,42200.0,20.5531,20.5616,20.5446,20.5616,42200.0
2013-04-26 10:55:00,24.24,24.25,24.24,24.25,45000.0,20.5531,20.5616,20.5531,20.5616,45000.0
2013-04-26 11:00:00,24.25,24.25,24.22,24.23,34200.0,20.5616,20.5616,20.5361,20.5446,34200.0
2013-04-26 11:05:00,24.23,24.23,24.18,24.18,29200.0,20.5446,20.5446,20.5022,20.5022,29200.0
2013-04-26 11:10:00,24.18,24.21,24.18,24.21,34400.0,20.5022,20.5277,20.5022,20.5277,34400.0
2013-04-26 11:15:00,24.21,24.22,24.2,24.21,28600.0,20.5277,20.5361,20.5192,20.5277,28600.0
2013-04-26 11:20:00,24.21,24.22,24.2,24.21,24800.0,20.5277,20.5361,20.5192,20.5277,24800.0
2013-04-26 11:25:00,24.21,24.22,24.18,24.2,41400.0,20.5277,20.5361,20.5022,20.5192,41400.0
2013-04-26 11:30:00,24.21,24.21,24.19,24.21,26800.0,20.5277,20.5277,20.5107,20.5277,26800.0
2013-04-26 11:35:00,24.21,24.21,24.15,24.16,47400.0,20.5277,20.5277,20.4768,20.4853,47400.0
2013-04-26 11:40:00,24.16,24.17,24.15,24.16,26600.0,20.4853,20.4938,20.4768,20.4853,26600.0
2013-04-26 11:45:00,24.16,24.17,24.15,24.16,47600.0,20.4853,20.4938,20.4768,20.4853,47600.0
2013-04-26 11:50:00,24.15,24.18,24.14,24.18,42200.0,20.4768,20.5022,20.4683,20.5022,42200.0
2013-04-26 11:55:00,24.18,24.18,24.17,24.18,23000.0,20.5022,20.5022,20.4938,20.5022,23000.0
2013-04-26 12:00:00,24.18,24.19,24.17,24.19,38600.0,20.5022,20.5107,20.4938,20.5107,38600.0
2013-04-26 12:05:00,24.19,24.2,24.18,24.18,31800.0,20.5107,20.5192,20.5022,20.5022,31800.0
2013-04-26 12:10:00,24.18,24.18,24.15,24.15,32000.0,20.5022,20.5022,20.4768,20.4768,32000.0
2013-04-26 12:15:00,24.16,24.2,24.15,24.19,34400.0,20.4853,20.5192,20.4768,20.5107,34400.0
2013-04-26 12:20:00,24.19,24.19,24.16,24.16,9200.0,20.5107,20.5107,20.4853,20.4853,9200.0
2013-04-26 12:25:00,24.15,24.16,24.14,24.15,43600.0,20.4768,20.4853,20.4683,20.4768,43600.0
2013-04-26 12:30:00,24.15,24.16,24.14,24.16,29000.0,20.4768,20.4853,20.4683,20.4853,29000.0
2013-04-26 12:35:00,24.16,24.17,24.15,24.15,24400.0,20.4853,20.4938,20.4768,20.4768,24400.0
2013-04-26 12:40:00,24.16,24.16,24.15,24.15,45200.0,20.4853,20.4853,20.4768,20.4768,45200.0
2013-04-26 12:45:00,24.15,24.17,24.15,24.16,26800.0,20.4768,20.4938,20.4768,20.4853,26800.0
2013-04-26 12:50:00,24.17,24.17,24.15,24.16,24000.0,20.4938,20.4938,20.4768,20.4853,24000.0
2013-04-26 12:55:00,24.17,24.18,24.16,24.17,32800.0,20.4938,20.5022,20.4853,20.4938,32800.0
2013-04-26 13:00:00,24.17,24.18,24.16,24.16,25400.0,20.4938,20.5022,20.4853,20.4853,25400.0
2013-04-26 13:05:00,24.16,24.17,24.15,24.17,15200.0,20.4853,20.4938,20.4768,20.4938,15200.0
2013-04-26 13:10:00,24.17,24.2,24.17,24.2,87800.0,20.4938,20.5192,20.4938,20.5192,87800.0
2013-04-26 13:15:00,24.2,24.22,24.2,24.2,21000.0,20.5192,20.5361,20.5192,20.5192,21000.0
2013-04-26 13:20:00,24.2,24.23,24.2,24.2,28600.0,20.5192,20.5446,20.5192,20.5192,28600.0
2013-04-26 13:25:00,24.2,24.21,24.18,24.2,35200.0,20.5192,20.5277,20.5022,20.5192,35200.0
2013-04-26 13:30:00,24.2,24.2,24.18,24.18,33000.0,20.5192,20.5192,20.5022,20.5022,33000.0
2013-04-26 13:35:00,24.18,24.2,24.17,24.17,20000.0,20.5022,20.5192,20.4938,20.4938,20000.0
2013-04-26 13:40:00,24.18,24.2,24.16,24.2,30400.0,20.5022,20.5192,20.4853,20.5192,30400.0
2013-04-26 13:45:00,24.2,24.22,24.19,24.19,29400.0,20.5192,20.5361,20.5107,20.5107,29400.0
2013-04-26 13:50:00,24.19,24.19,24.18,24.18,18000.0,20.5107,20.5107,20.5022,20.5022,18000.0
2013-04-26 13:55:00,24.18,24.2,24.17,24.17,27200.0,20.5022,20.5192,20.4938,20.4938,27200.0
2013-04-26 14:00:00,24.17,24.18,24.17,24.18,18200.0,20.4938,20.5022,20.4938,20.5022,18200.0
2013-04-26 14:05:00,24.18,24.19,24.16,24.18,66600.0,20.5022,20.5107,20.4853,20.5022,66600.0
2013-04-26 14:10:00,24.18,24.2,24.18,24.18,19000.0,20.5022,20.5192,20.5022,20.5022,19000.0
2013-04-26 14:15:00,24.17,24.18,24.17,24.18,21000.0,20.4938,20.5022,20.4938,20.5022,21000.0
2013-04-26 14:20:00,24.18,24.2,24.18,24.2,23400.0,20.5022,20.5192,20.5022,20.5192,23400.0
2013-04-26 14:25:00,24.2,24.2,24.19,24.2,17600.0,20.5192,20.5192,20.5107,20.5192,17600.0
2013-04-26 14:30:00,24.2,24.21,24.18,24.18,13200.0,20.5192,20.5277,20.5022,20.5022,13200.0
2013-04-26 14:35:00,24.18,24.19,24.18,24.18,10200.0,20.5022,20.5107,20.5022,20.5022,10200.0
2013-04-26 14:40:00,24.19,24.2,24.18,24.18,29400.0,20.5107,20.5192,20.5022,20.5022,29400.0
2013-04-26 14:45:00,24.18,24.21,24.18,24.21,20800.0,20.5022,20.5277,20.5022,20.5277,20800.0
2013-04-26 14:50:00,24.21,24.21,24.19,24.21,35000.0,20.5277,20.5277,20.5107,20.5277,35000.0
2013-04-26 14:55:00,24.21,24.23,24.2,24.22,29800.0,20.5277,20.5446,20.5192,20.5361,29800.0
2013-04-26 15:00:00,24.22,24.25,24.22,24.23,46400.0,20.5361,20.5616,20.5361,20.5446,46400.0
2013-04-26 15:05:00,24.23,24.25,24.22,24.24,34600.0,20.5446,20.5616,20.5361,20.5531,34600.0
2013-04-26 15:10:00,24.25,24.25,24.24,24.25,36600.0,20.5616,20.5616,20.5531,20.5616,36600.0
2013-04-26 15:15:00,24.25,24.27,24.25,24.25,41400.0,20.5616,20.5785,20.5616,20.5616,41400.0
2013-04-26 15:20:00,24.26,24.26,24.24,24.25,43600.0,20.5701,20.5701,20.5531,20.5616,43600.0
2013-04-26 15:25:00,24.25,24.26,24.24,24.24,34200.0,20.5616,20.5701,20.5531,20.5531,34200.0
2013-04-26 15:30:00,24.25,24.25,24.24,24.24,73400.0,20.5616,20.5616,20.5531,20.5531,73400.0
2013-04-26 15:35:00,24.24,24.25,24.23,24.24,60400.0,20.5531,20.5616,20.5446,20.5531,60400.0
2013-04-26 15:40:00,24.24,24.24,24.22,24.23,54800.0,20.5531,20.5531,20.5361,20.5446,54800.0
2013-04-26 15:45:00,24.23,24.23,24.2,24.22,93800.0,20.5446,20.5446,20.5192,20.5361,93800.0
2013-04-26 15:50:00,24.22,24.22,24.19,24.2,106200.0,20.5361,20.5361,20.5107,20.5192,106200.0
2013-04-26 15:55:00,24.2,24.22,24.19,24.21,186600.0,20.5192,20.5361,20.5107,20.5277,186600.0
2013-04-29 09:30:00,24.23,24.3,24.2,24.22,170400.0,20.5446,20.604,20.5192,20.5361,170400.0
2013-04-29 09:35:00,24.24,24.36,24.24,24.34,87400.0,20.5531,20.6549,20.5531,20.6379,87400.0
2013-04-29 09:40:00,24.34,24.34,24.27,24.28,50600.0,20.6379,20.6379,20.5785,20.587,50600.0
2013-04-29 09:45:00,24.28,24.32,24.28,24.32,57000.0,20.587,20.6209,20.587,20.6209,57000.0
2013-04-29 09:50:00,24.31,24.35,24.31,24.32,79000.0,20.6125,20.6464,20.6125,20.6209,79000.0
2013-04-29 09:55:00,24.32,24.32,24.29,24.31,32000.0,20.6209,20.6209,20.5955,20.6125,32000.0
2013-04-29 10:00:00,24.31,24.32,24.28,24.3,70600.0,20.6125,20.6209,20.587,20.604,70600.0
2013-04-29 10:05:00,24.3,24.35,24.3,24.35,38200.0,20.604,20.6464,20.604,20.6464,38200.0
2013-04-29 10:10:00,24.35,24.35,24.32,24.33,67000.0,20.6464,20.6464,20.6209,20.6294,67000.0
2013-04-29 10:15:00,24.33,24.36,24.31,24.36,121600.0,20.6294,20.6549,20.6125,20.6549,121600.0
2013-04-29 10:20:00,24.36,24.41,24.36,24.41,61000.0,20.6549,20.6972,20.6549,20.6972,61000.0
2013-04-29 10:25:00,24.4,24.43,24.4,24.42,47800.0,20.6888,20.7142,20.6888,20.7057,47800.0
2013-04-29 10:30:00,24.42,24.42,24.37,24.39,116600.0,20.7057,20.7057,20.6633,20.6803,116600.0
2013-04-29 10:35:00,24.39,24.42,24.38,24.39,127200.0,20.6803,20.7057,20.6718,20.6803,127200.0
2013-04-29 10:40:00,24.39,24.42,24.39,24.41,49400.0,20.6803,20.7057,20.6803,20.6972,49400.0
2013-04-29 10:45:00,24.41,24.43,24.4,24.43,34600.0,20.6972,20.7142,20.6888,20.7142,34600.0
2013-04-29 10:50:00,24.43,24.44,24.4,24.41,87000.0,20.7142,20.7227,20.6888,20.6972,87000.0
2013-04-29 10:55:00,24.41,24.42,24.38,24.39,63000.0,20.6972,20.7057,20.6718,20.6803,63000.0
2013-04-29 11:00:00,24.4,24.4,24.33,24.33,89800.0,20.6888,20.6888,20.6294,20.6294,89800.0
2013-04-29 11:05:00,24.33,24.34,24.31,24.31,70000.0,20.6294,20.6379,20.6125,20.6125,70000.0
2013-04-29 11:10:00,24.31,24.31,24.29,24.29,68000.0,20.6125,20.6125,20.5955,20.5955,68000.0
2013-04-29 11:15:00,24.29,24.34,24.28,24.33,90800.0,20.5955,20.6379,20.587,20.6294,90800.0
2013-04-29 11:20:00,24.33,24.36,24.33,24.36,70000.0,20.6294,20.6549,20.6294,20.6549,70000.0
2013-04-29 11:25:00,24.36,24.36,24.34,24.36,57400.0,20.6549,20.6549,20.6379,20.6549,57400.0
2013-04-29 11:30:00,24.36,24.41,24.35,24.41,101200.0,20.6549,20.6972,20.6464,20.6972,101200.0
2013-04-29 11:35:00,24.41,24.41,24.39,24.4,82600.0,20.6972,20.6972,20.6803,20.6888,82600.0
2013-04-29 11:40:00,24.4,24.4,24.37,24.37,59600.0,20.6888,20.6888,20.6633,20.6633,59600.0
2013-04-29 11:45:00,24.37,24.38,24.34,24.35,80800.0,20.6633,20.6718,20.6379,20.6464,80800.0
2013-04-29 11:50:00,24.35,24.36,24.34,24.35,23600.0,20.6464,20.6549,20.6379,20.6464,23600.0
2013-04-29 11:55:00,24.35,24.35,24.32,24.33,42600.0,20.6464,20.6464,20.6209,20.6294,42600.0
2013-04-29 12:00:00,24.33,24.39,24.32,24.38,41600.0,20.6294,20.6803,20.6209,20.6718,41600.0
2013-04-29 12:05:00,24.38,24.39,24.35,24.36,36200.0,20.6718,20.6803,20.6464,20.6549,36200.0
2013-04-29 12:10:00,24.37,24.38,24.36,24.38,27800.0,20.6633,20.6718,20.6549,20.6718,27800.0
2013-04-29 12:15:00,24.38,24.4,24.37,24.37,65600.0,20.6718,20.6888,20.6633,20.6633,65600.0
2013-04-29 12:20:00,24.38,24.39,24.36,24.39,42000.0,20.6718,20.6803,20.6549,20.6803,42000.0
2013-04-29 12:25:00,24.39,24.4,24.36,24.38,36000.0,20.6803,20.6888,20.6549,20.6718,36000.0
2013-04-29 12:30:00,24.38,24.42,24.38,24.42,79600.0,20.6718,20.7057,20.6718,20.7057,79600.0
2013-04-29 12:35:00,24.42,24.45,24.42,24.43,98600.0,20.7057,20.7312,20.7057,20.7142,98600.0
2013-04-29 12:40:00,24.42,24.43,24.41,24.42,40800.0,20.7057,20.7142,20.6972,20.7057,40800.0
2013-04-29 12:45:00,24.42,24.44,24.42,24.44,33800.0,20.7057,20.7227,20.7057,20.7227,33800.0
2013-04-29 12:50:00,24.44,24.45,24.41,24.41,38600.0,20.7227,20.7312,20.6972,20.6972,38600.0
2013-04-29 12:55:00,24.41,24.41,24.39,24.39,30000.0,20.6972,20.6972,20.6803,20.6803,30000.0
2013-04-29 13:00:00,24.39,24.41,24.39,24.4,37800.0,20.6803,20.6972,20.6803,20.6888,37800.0
2013-04-29 13:05:00,24.4,24.41,24.4,24.41,46600.0,20.6888,20.6972,20.6888,20.6972,46600.0
2013-04-29 13:10:00,24.41,24.44,24.4,24.44,48800.0,20.6972,20.7227,20.6888,20.7227,48800.0
2013-04-29 13:15:00,24.44,24.45,24.43,24.43,42800.0,20.7227,20.7312,20.7142,20.7142,42800.0
2013-04-29 13:20:00,24.43,24.44,24.42,24.43,67000.0,20.7142,20.7227,20.7057,20.7142,67000.0
2013-04-29 13:25:00,24.43,24.45,24.42,24.43,72400.0,20.7142,20.7312,20.7057,20.7142,72400.0
2013-04-29 13:30:00,24.43,24.43,24.42,24.43,27400.0,20.7142,20.7142,20.7057,20.7142,27400.0
2013-04-29 13:35:00,24.43,24.45,24.42,24.45,75600.0,20.7142,20.7312,20.7057,20.7312,75600.0
2013-04-29 13:40:00,24.44,24.45,24.44,24.45,48200.0,20.7227,20.7312,20.7227,20.7312,48200.0
2013-04-29 13:45:00,24.45,24.49,24.44,24.48,75200.0,20.7312,20.7651,20.7227,20.7566,75200.0
2013-04-29 13:50:00,24.48,24.48,24.46,24.47,43600.0,20.7566,20.7566,20.7396,20.7481,43600.0
2013-04-29 13:55:00,24.47,24.47,24.43,24.43,38000.0,20.7481,20.7481,20.7142,20.7142,38000.0
2013-04-29 14:00:00,24.44,24.47,24.43,24.46,93600.0,20.7227,20.7481,20.7142,20.7396,93600.0
2013-04-29 14:05:00,24.46,24.48,24.46,24.48,37400.0,20.7396,20.7566,20.7396,20.7566,37400.0
2013-04-29 14:10:00,24.47,24.48,24.46,24.46,28400.0,20.7481,20.7566,20.7396,20.7396,28400.0
2013-04-29 14:15:00,24.46,24.47,24.45,24.45,63800.0,20.7396,20.7481,20.7312,20.7312,63800.0
2013-04-29 14:20:00,24.45,24.46,24.43,24.44,23000.0,20.7312,20.7396,20.7142,20.7227,23000.0
2013-04-29 14:25:00,24.43,24.45,24.43,24.44,40000.0,20.7142,20.7312,20.7142,20.7227,40000.0
2013-04-29 14:30:00,24.44,24.44,24.43,24.43,43400.0,20.7227,20.7227,20.7142,20.7142,43400.0
2013-04-29 14:35:00,24.43,24.43,24.43,24.43,43200.0,20.7142,20.7142,20.7142,20.7142,43200.0
2013-04-29 14:40:00,24.43,24.45,24.42,24.42,108400.0,20.7142,20.7312,20.7057,20.7057,108400.0
2013-04-29 14:45:00,24.42,24.42,24.41,24.42,76600.0,20.7057,20.7057,20.6972,20.7057,76600.0
2013-04-29 14:50:00,24.42,24.43,24.42,24.43,43800.0,20.7057,20.7142,20.7057,20.7142,43800.0
2013-04-29 14:55:00,24.43,24.44,24.42,24.44,129800.0,20.7142,20.7227,20.7057,20.7227,129800.0
2013-04-29 15:00:00,24.44,24.45,24.41,24.42,90200.0,20.7227,20.7312,20.6972,20.7057,90200.0
2013-04-29 15:05:00,24.42,24.42,24.36,24.38,97400.0,20.7057,20.7057,20.6549,20.6718,97400.0
2013-04-29 15:10:00,24.37,24.38,24.37,24.38,28600.0,20.6633,20.6718,20.6633,20.6718,28600.0
2013-04-29 15:15:00,24.38,24.39,24.37,24.37,45200.0,20.6718,20.6803,20.6633,20.6633,45200.0
2013-04-29 15:20:00,24.38,24.38,24.36,24.36,57800.0,20.6718,20.6718,20.6549,20.6549,57800.0
2013-04-29 15:25:00,24.36,24.36,24.35,24.36,76400.0,20.6549,20.6549,20.6464,20.6549,76400.0
2013-04-29 15:30:00,24.36,24.37,24.36,24.36,78800.0,20.6549,20.6633,20.6549,20.6549,78800.0
2013-04-29 15:35:00,24.37,24.4,24.36,24.4,53200.0,20.6633,20.6888,20.6549,20.6888,53200.0
2013-04-29 15:40:00,24.4,24.41,24.39,24.41,122600.0,20.6888,20.6972,20.6803,20.6972,122600.0
2013-04-29 15:45:00,24.4,24.42,24.39,24.4,151200.0,20.6888,20.7057,20.6803,20.6888,151200.0
2013-04-29 15:50:00,24.4,24.4,24.39,24.39,188200.0,20.6888,20.6888,20.6803,20.6803,188200.0
2013-04-29 15:55:00,24.4,24.43,24.39,24.42,328400.0,20.6888,20.7142,20.6803,20.7057,328400.0
2013-04-30 09:30:00,24.34,24.37,24.25,24.26,239200.0,20.6379,20.6633,20.5616,20.5701,239200.0
2013-04-30 09:35:00,24.28,24.31,24.27,24.29,184600.0,20.587,20.6125,20.5785,20.5955,184600.0
2013-04-30 09:40:00,24.29,24.3,24.17,24.2,175200.0,20.5955,20.604,20.4938,20.5192,175200.0
2013-04-30 09:45:00,24.2,24.22,24.15,24.22,162800.0,20.5192,20.5361,20.4768,20.5361,162800.0
2013-04-30 09:50:00,24.22,24.25,24.2,24.22,234600.0,20.5361,20.5616,20.5192,20.5361,234600.0
2013-04-30 09:55:00,24.22,24.24,24.18,24.2,83800.0,20.5361,20.5531,20.5022,20.5192,83800.0
2013-04-30 10:00:00,24.2,24.29,24.2,24.28,126000.0,20.5192,20.5955,20.5192,20.587,126000.0
2013-04-30 10:05:00,24.28,24.31,24.24,24.3,89800.0,20.587,20.6125,20.5531,20.604,89800.0
2013-04-30 10:10:00,24.29,24.32,24.28,24.31,94000.0,20.5955,20.6209,20.587,20.6125,94000.0
2013-04-30 10:15:00,24.31,24.31,24.28,24.29,98200.0,20.6125,20.6125,20.587,20.5955,98200.0
2013-04-30 10:20:00,24.3,24.32,24.29,24.29,66200.0,20.604,20.6209,20.5955,20.5955,66200.0
2013-04-30 10:25:00,24.29,24.3,24.27,24.3,53800.0,20.5955,20.604,20.5785,20.604,53800.0
2013-04-30 10:30:00,24.3,24.34,24.27,24.34,142800.0,20.604,20.6379,20.5785,20.6379,142800.0
2013-04-30 10:35:00,24.34,24.36,24.33,24.34,78000.0,20.6379,20.6549,20.6294,20.6379,78000.0
2013-04-30 10:40:00,24.35,24.35,24.31,24.33,64400.0,20.6464,20.6464,20.6125,20.6294,64400.0
2013-04-30 10:45:00,24.34,24.34,24.31,24.34,91000.0,20.6379,20.6379,20.6125,20.6379,91000.0
2013-04-30 10:50:00,24.34,24.36,24.33,24.35,292800.0,20.6379,20.6549,20.6294,20.6464,292800.0
2013-04-30 10:55:00,24.34,24.39,24.34,24.36,115200.0,20.6379,20.6803,20.6379,20.6549,115200.0
2013-04-30 11:00:00,24.36,24.38,24.34,24.37,117200.0,20.6549,20.6718,20.6379,20.6633,117200.0
2013-04-30 11:05:00,24.38,24.4,24.38,24.39,70800.0,20.6718,20.6888,20.6718,20.6803,70800.0
2013-04-30 11:10:00,24.39,24.39,24.33,24.34,162400.0,20.6803,20.6803,20.6294,20.6379,162400.0
2013-04-30 11:15:00,24.34,24.35,24.32,24.34,72400.0,20.6379,20.6464,20.6209,20.6379,72400.0
2013-04-30 11:20:00,24.34,24.34,24.31,24.32,55000.0,20.6379,20.6379,20.6125,20.6209,55000.0
2013-04-30 11:25:00,24.32,24.34,24.31,24.33,98200.0,20.6209,20.6379,20.6125,20.6294,98200.0
2013-04-30 11:30:00,24.34,24.39,24.33,24.39,64600.0,20.6379,20.6803,20.6294,20.6803,64600.0
2013-04-30 11:35:00,24.39,24.4,24.38,24.38,37200.0,20.6803,20.6888,20.6718,20.6718,37200.0
2013-04-30 11:40:00,24.38,24.39,24.35,24.36,40600.0,20.6718,20.6803,20.6464,20.6549,40600.0
2013-04-30 11:45:00,24.36,24.38,24.35,24.35,81600.0,20.6549,20.6718,20.6464,20.6464,81600.0
2013-04-30 11:50:00,24.35,24.39,24.35,24.38,48400.0,20.6464,20.6803,20.6464,20.6718,48400.0
2013-04-30 11:55:00,24.38,24.39,24.35,24.36,54200.0,20.6718,20.6803,20.6464,20.6549,54200.0
2013-04-30 12:00:00,24.36,24.38,24.36,24.36,41800.0,20.6549,20.6718,20.6549,20.6549,41800.0
2013-04-30 12:05:00,24.36,24.36,24.35,24.35,32400.0,20.6549,20.6549,20.6464,20.6464,32400.0
2013-04-30 12:10:00,24.36,24.36,24.35,24.35,40200.0,20.6549,20.6549,20.6464,20.6464,40200.0
2013-04-30 12:15:00,24.35,24.35,24.34,24.34,40400.0,20.6464,20.6464,20.6379,20.6379,40400.0
2013-04-30 12:20:00,24.34,24.35,24.32,24.35,55400.0,20.6379,20.6464,20.6209,20.6464,55400.0
2013-04-30 12:25:00,24.35,24.35,24.34,24.34,55400.0,20.6464,20.6464,20.6379,20.6379,55400.0
2013-04-30 12:30:00,24.34,24.39,24.34,24.38,43600.0,20.6379,20.6803,20.6379,20.6718,43600.0
2013-04-30 12:35:00,24.38,24.39,24.36,24.38,54400.0,20.6718,20.6803,20.6549,20.6718,54400.0
2013-04-30 12:40:00,24.39,24.42,24.38,24.41,77600.0,20.6803,20.7057,20.6718,20.6972,77600.0
2013-04-30 12:45:00,24.41,24.41,24.39,24.4,66000.0,20.6972,20.6972,20.6803,20.6888,66000.0
2013-04-30 12:50:00,24.4,24.41,24.37,24.38,48800.0,20.6888,20.6972,20.6633,20.6718,48800.0
2013-04-30 12:55:00,24.38,24.4,24.37,24.39,33400.0,20.6718,20.6888,20.6633,20.6803,33400.0
2013-04-30 13:00:00,24.39,24.39,24.37,24.38,38800.0,20.6803,20.6803,20.6633,20.6718,38800.0
2013-04-30 13:05:00,24.38,24.4,24.38,24.4,48000.0,20.6718,20.6888,20.6718,20.6888,48000.0
2013-04-30 13:10:00,24.39,24.4,24.35,24.36,62200.0,20.6803,20.6888,20.6464,20.6549,62200.0
2013-04-30 13:15:00,24.36,24.4,24.36,24.38,24200.0,20.6549,20.6888,20.6549,20.6718,24200.0
2013-04-30 13:20:00,24.38,24.39,24.38,24.38,30000.0,20.6718,20.6803,20.6718,20.6718,30000.0
2013-04-30 13:25:00,24.38,24.39,24.33,24.33,59200.0,20.6718,20.6803,20.6294,20.6294,59200.0
2013-04-30 13:30:00,24.33,24.35,24.32,24.33,72200.0,20.6294,20.6464,20.6209,20.6294,72200.0
2013-04-30 13:35:00,24.33,24.34,24.33,24.34,45400.0,20.6294,20.6379,20.6294,20.6379,45400.0
2013-04-30 13:40:00,24.34,24.39,24.34,24.39,50600.0,20.6379,20.6803,20.6379,20.6803,50600.0
2013-04-30 13:45:00,24.39,24.41,24.39,24.4,71800.0,20.6803,20.6972,20.6803,20.6888,71800.0
2013-04-30 13:50:00,24.4,24.42,24.39,24.4,66800.0,20.6888,20.7057,20.6803,20.6888,66800.0
2013-04-30 13:55:00,24.4,24.42,24.4,24.4,39200.0,20.6888,20.7057,20.6888,20.6888,39200.0
2013-04-30 14:00:00,24.4,24.4,24.33,24.33,55200.0,20.6888,20.6888,20.6294,20.6294,55200.0
2013-04-30 14:05:00,24.33,24.36,24.32,24.32,67200.0,20.6294,20.6549,20.6209,20.6209,67200.0
2013-04-30 14:10:00,24.33,24.34,24.33,24.34,43000.0,20.6294,20.6379,20.6294,20.6379,43000.0
2013-04-30 14:15:00,24.34,24.35,24.33,24.34,65000.0,20.6379,20.6464,20.6294,20.6379,65000.0
2013-04-30 14:20:00,24.35,24.35,24.32,24.33,45000.0,20.6464,20.6464,20.6209,20.6294,45000.0
2013-04-30 14:25:00,24.33,24.35,24.32,24.33,45800.0,20.6294,20.6464,20.6209,20.6294,45800.0
2013-04-30 14:30:00,24.33,24.34,24.32,24.33,54000.0,20.6294,20.6379,20.6209,20.6294,54000.0
2013-04-30 14:35:00,24.33,24.35,24.32,24.34,69800.0,20.6294,20.6464,20.6209,20.6379,69800.0
2013-04-30 14:40:00,24.34,24.35,24.34,24.34,42200.0,20.6379,20.6464,20.6379,20.6379,42200.0
2013-04-30 14:45:00,24.34,24.34,24.3,24.3,83400.0,20.6379,20.6379,20.604,20.604,83400.0
2013-04-30 14:50:00,24.3,24.32,24.29,24.31,119400.0,20.604,20.6209,20.5955,20.6125,119400.0
2013-04-30 14:55:00,24.32,24.34,24.31,24.34,59400.0,20.6209,20.6379,20.6125,20.6379,59400.0
2013-04-30 15:00:00,24.34,24.34,24.31,24.32,48000.0,20.6379,20.6379,20.6125,20.6209,48000.0
2013-04-30 15:05:00,24.31,24.33,24.31,24.32,72400.0,20.6125,20.6294,20.6125,20.6209,72400.0
2013-04-30 15:10:00,24.32,24.33,24.31,24.33,55800.0,20.6209,20.6294,20.6125,20.6294,55800.0
2013-04-30 15:15:00,24.32,24.33,24.31,24.31,45800.0,20.6209,20.6294,20.6125,20.6125,45800.0
2013-04-30 15:20:00,24.31,24.33,24.31,24.32,87800.0,20.6125,20.6294,20.6125,20.6209,87800.0
2013-04-30 15:25:00,24.32,24.34,24.32,24.33,58000.0,20.6209,20.6379,20.6209,20.6294,58000.0
2013-04-30 15:30:00,24.33,24.35,24.33,24.34,96200.0,20.6294,20.6464,20.6294,20.6379,96200.0
2013-04-30 15:35:00,24.34,24.35,24.34,24.34,123800.0,20.6379,20.6464,20.6379,20.6379,123800.0
2013-04-30 15:40:00,24.34,24.35,24.33,24.34,155000.0,20.6379,20.6464,20.6294,20.6379,155000.0
2013-04-30 15:45:00,24.34,24.37,24.34,24.36,149600.0,20.6379,20.6633,20.6379,20.6549,149600.0
2013-04-30 15:50:00,24.36,24.39,24.36,24.37,204800.0,20.6549,20.6803,20.6549,20.6633,204800.0
2013-04-30 15:55:00,24.38,24.39,24.36,24.39,429600.0,20.6718,20.6803,20.6549,20.6803,429600.0
2013-05-01 09:30:00,24.4,24.41,24.3,24.34,100400.0,20.6888,20.6972,20.604,20.6379,100400.0
2013-05-01 09:35:00,24.34,24.42,24.34,24.41,47800.0,20.6379,20.7057,20.6379,20.6972,47800.0
2013-05-01 09:40:00,24.4,24.45,24.4,24.43,54000.0,20.6888,20.7312,20.6888,20.7142,54000.0
2013-05-01 09:45:00,24.43,24.46,24.32,24.36,73600.0,20.7142,20.7396,20.6209,20.6549,73600.0
2013-05-01 09:50:00,24.35,24.39,24.33,24.39,75600.0,20.6464,20.6803,20.6294,20.6803,75600.0
2013-05-01 09:55:00,24.39,24.42,24.38,24.38,61600.0,20.6803,20.7057,20.6718,20.6718,61600.0
2013-05-01 10:00:00,24.38,24.43,24.38,24.42,42800.0,20.6718,20.7142,20.6718,20.7057,42800.0
2013-05-01 10:05:00,24.41,24.41,24.34,24.36,53600.0,20.6972,20.6972,20.6379,20.6549,53600.0
2013-05-01 10:10:00,24.36,24.39,24.36,24.36,70400.0,20.6549,20.6803,20.6549,20.6549,70400.0
2013-05-01 10:15:00,24.36,24.4,24.31,24.35,169000.0,20.6549,20.6888,20.6125,20.6464,169000.0
2013-05-01 10:20:00,24.35,24.41,24.35,24.4,36000.0,20.6464,20.6972,20.6464,20.6888,36000.0
2013-05-01 10:25:00,24.4,24.4,24.36,24.38,38000.0,20.6888,20.6888,20.6549,20.6718,38000.0
2013-05-01 10:30:00,24.39,24.41,24.38,24.4,31800.0,20.6803,20.6972,20.6718,20.6888,31800.0
2013-05-01 10:35:00,24.4,24.43,24.39,24.42,51800.0,20.6888,20.7142,20.6803,20.7057,51800.0
2013-05-01 10:40:00,24.42,24.42,24.38,24.38,46000.0,20.7057,20.7057,20.6718,20.6718,46000.0
2013-05-01 10:45:00,24.38,24.38,24.35,24.35,41400.0,20.6718,20.6718,20.6464,20.6464,41400.0
2013-05-01 10:50:00,24.35,24.36,24.32,24.36,73000.0,20.6464,20.6549,20.6209,20.6549,73000.0
2013-05-01 10:55:00,24.36,24.36,24.33,24.35,57800.0,20.6549,20.6549,20.6294,20.6464,57800.0
2013-05-01 11:00:00,24.35,24.35,24.33,24.33,46000.0,20.6464,20.6464,20.6294,20.6294,46000.0
2013-05-01 11:05:00,24.33,24.35,24.31,24.32,56400.0,20.6294,20.6464,20.6125,20.6209,56400.0
2013-05-01 11:10:00,24.33,24.34,24.31,24.32,33400.0,20.6294,20.6379,20.6125,20.6209,33400.0
2013-05-01 11:15:00,24.32,24.32,24.28,24.28,42200.0,20.6209,20.6209,20.587,20.587,42200.0
2013-05-01 11:20:00,24.28,24.34,24.28,24.34,68200.0,20.587,20.6379,20.587,20.6379,68200.0
2013-05-01 11:25:00,24.33,24.36,24.33,24.36,28800.0,20.6294,20.6549,20.6294,20.6549,28800.0
2013-05-01 11:30:00,24.36,24.36,24.31,24.31,77200.0,20.6549,20.6549,20.6125,20.6125,77200.0
2013-05-01 11:35:00,24.31,24.31,24.25,24.25,131000.0,20.6125,20.6125,20.5616,20.5616,131000.0
2013-05-01 11:40:00,24.26,24.29,24.26,24.29,16000.0,20.5701,20.5955,20.5701,20.5955,16000.0
2013-05-01 11:45:00,24.29,24.29,24.25,24.28,40400.0,20.5955,20.5955,20.5616,20.587,40400.0
2013-05-01 11:50:00,24.28,24.31,24.28,24.31,25400.0,20.587,20.6125,20.587,20.6125,25400.0
2013-05-01 11:55:00,24.31,24.33,24.3,24.32,27000.0,20.6125,20.6294,20.604,20.6209,27000.0
2013-05-01 12:00:00,24.33,24.33,24.3,24.3,21800.0,20.6294,20.6294,20.604,20.604,21800.0
2013-05-01 12:05:00,24.3,24.32,24.26,24.27,76800.0,20.604,20.6209,20.5701,20.5785,76800.0
2013-05-01 12:10:00,24.26,24.28,24.26,24.28,63200.0,20.5701,20.587,20.5701,20.587,63200.0
2013-05-01 12:15:00,24.28,24.3,24.28,24.3,20200.0,20.587,20.604,20.587,20.604,20200.0
2013-05-01 12:20:00,24.3,24.32,24.3,24.32,20200.0,20.604,20.6209,20.604,20.6209,20200.0
2013-05-01 12:25:00,24.32,24.32,24.3,24.31,26000.0,20.6209,20.6209,20.604,20.6125,26000.0
2013-05-01 12:30:00,24.31,24.32,24.29,24.29,24000.0,20.6125,20.6209,20.5955,20.5955,24000.0
2013-05-01 12:35:00,24.3,24.3,24.28,24.28,27600.0,20.604,20.604,20.587,20.587,27600.0
2013-05-01 12:40:00,24.28,24.29,24.28,24.29,24600.0,20.587,20.5955,20.587,20.5955,24600.0
2013-05-01 12:45:00,24.3,24.31,24.3,24.3,34600.0,20.604,20.6125,20.604,20.604,34600.0
2013-05-01 12:50:00,24.3,24.3,24.29,24.3,26800.0,20.604,20.604,20.5955,20.604,26800.0
2013-05-01 12:55:00,24.29,24.29,24.25,24.25,31800.0,20.5955,20.5955,20.5616,20.5616,31800.0
2013-05-01 13:00:00,24.26,24.27,24.25,24.25,32600.0,20.5701,20.5785,20.5616,20.5616,32600.0
2013-05-01 13:05:00,24.25,24.26,24.23,24.23,29600.0,20.5616,20.5701,20.5446,20.5446,29600.0
2013-05-01 13:10:00,24.24,24.25,24.24,24.24,24800.0,20.5531,20.5616,20.5531,20.5531,24800.0
2013-05-01 13:15:00,24.24,24.25,24.24,24.25,63000.0,20.5531,20.5616,20.5531,20.5616,63000.0
2013-05-01 13:20:00,24.25,24.28,24.25,24.27,54600.0,20.5616,20.587,20.5616,20.5785,54600.0
2013-05-01 13:25:00,24.26,24.28,24.25,24.28,50600.0,20.5701,20.587,20.5616,20.587,50600.0
2013-05-01 13:30:00,24.29,24.29,24.25,24.25,37400.0,20.5955,20.5955,20.5616,20.5616,37400.0
2013-05-01 13:35:00,24.25,24.26,24.21,24.23,41200.0,20.5616,20.5701,20.5277,20.5446,41200.0
2013-05-01 13:40:00,24.22,24.22,24.18,24.2,38800.0,20.5361,20.5361,20.5022,20.5192,38800.0
2013-05-01 13:45:00,24.2,24.23,24.2,24.22,38000.0,20.5192,20.5446,20.5192,20.5361,38000.0
2013-05-01 13:50:00,24.22,24.25,24.21,24.25,25000.0,20.5361,20.5616,20.5277,20.5616,25000.0
2013-05-01 13:55:00,24.25,24.27,24.24,24.27,19800.0,20.5616,20.5785,20.5531,20.5785,19800.0
2013-05-01 14:00:00,24.28,24.31,24.25,24.28,35200.0,20.587,20.6125,20.5616,20.587,35200.0
2013-05-01 14:05:00,24.28,24.31,24.26,24.31,17200.0,20.587,20.6125,20.5701,20.6125,17200.0
2013-05-01 14:10:00,24.31,24.31,24.24,24.29,28400.0,20.6125,20.6125,20.5531,20.5955,28400.0
2013-05-01 14:15:00,24.29,24.29,24.26,24.27,21200.0,20.5955,20.5955,20.5701,20.5785,21200.0
2013-05-01 14:20:00,24.27,24.3,24.26,24.28,57400.0,20.5785,20.604,20.5701,20.587,57400.0
2013-05-01 14:25:00,24.28,24.3,24.28,24.28,56800.0,20.587,20.604,20.587,20.587,56800.0
2013-05-01 14:30:00,24.28,24.29,24.26,24.27,32000.0,20.587,20.5955,20.5701,20.5785,32000.0
2013-05-01 14:35:00,24.27,24.27,24.25,24.25,38400.0,20.5785,20.5785,20.5616,20.5616,38400.0
2013-05-01 14:40:00,24.25,24.29,24.25,24.29,24600.0,20.5616,20.5955,20.5616,20.5955,24600.0
2013-05-01 14:45:00,24.29,24.29,24.24,24.25,28600.0,20.5955,20.5955,20.5531,20.5616,28600.0
2013-05-01 14:50:00,24.26,24.3,24.25,24.3,27000.0,20.5701,20.604,20.5616,20.604,27000.0
2013-05-01 14:55:00,24.3,24.3,24.27,24.28,60800.0,20.604,20.604,20.5785,20.587,60800.0
2013-05-01 15:00:00,24.28,24.28,24.25,24.27,40000.0,20.587,20.587,20.5616,20.5785,40000.0
2013-05-01 15:05:00,24.27,24.27,24.21,24.21,75200.0,20.5785,20.5785,20.5277,20.5277,75200.0
2013-05-01 15:10:00,24.21,24.22,24.19,24.19,70200.0,20.5277,20.5361,20.5107,20.5107,70200.0
2013-05-01 15:15:00,24.19,24.2,24.16,24.19,76800.0,20.5107,20.5192,20.4853,20.5107,76800.0
2013-05-01 15:20:00,24.19,24.2,24.16,24.16,62800.0,20.5107,20.5192,20.4853,20.4853,62800.0
2013-05-01 15:25:00,24.16,24.18,24.15,24.16,54800.0,20.4853,20.5022,20.4768,20.4853,54800.0
2013-05-01 15:30:00,24.16,24.2,24.16,24.2,69200.0,20.4853,20.5192,20.4853,20.5192,69200.0
2013-05-01 15:35:00,24.21,24.21,24.18,24.18,81600.0,20.5277,20.5277,20.5022,20.5022,81600.0
2013-05-01 15:40:00,24.18,24.18,24.17,24.17,91200.0,20.5022,20.5022,20.4938,20.4938,91200.0
2013-05-01 15:45:00,24.17,24.18,24.16,24.18,101600.0,20.4938,20.5022,20.4853,20.5022,101600.0
2013-05-01 15:50:00,24.18,24.19,24.16,24.17,138000.0,20.5022,20.5107,20.4853,20.4938,138000.0
2013-05-01 15:55:00,24.17,24.2,24.17,24.18,146600.0,20.4938,20.5192,20.4938,20.5022,146600.0
2013-05-02 09:30:00,24.16,24.16,24.06,24.14,133600.0,20.4853,20.4853,20.4005,20.4683,133600.0
2013-05-02 09:35:00,24.15,24.23,24.15,24.21,25800.0,20.4768,20.5446,20.4768,20.5277,25800.0
2013-05-02 09:40:00,24.21,24.25,24.19,24.22,41200.0,20.5277,20.5616,20.5107,20.5361,41200.0
2013-05-02 09:45:00,24.23,24.24,24.17,24.18,44200.0,20.5446,20.5531,20.4938,20.5022,44200.0
2013-05-02 09:50:00,24.18,24.22,24.17,24.21,47000.0,20.5022,20.5361,20.4938,20.5277,47000.0
2013-05-02 09:55:00,24.22,24.24,24.21,24.21,37600.0,20.5361,20.5531,20.5277,20.5277,37600.0
2013-05-02 10:00:00,24.21,24.26,24.21,24.22,58000.0,20.5277,20.5701,20.5277,20.5361,58000.0
2013-05-02 10:05:00,24.22,24.23,24.19,24.23,33800.0,20.5361,20.5446,20.5107,20.5446,33800.0
2013-05-02 10:10:00,24.23,24.28,24.23,24.28,47800.0,20.5446,20.587,20.5446,20.587,47800.0
2013-05-02 10:15:00,24.28,24.32,24.28,24.32,37400.0,20.587,20.6209,20.587,20.6209,37400.0
2013-05-02 10:20:00,24.32,24.33,24.31,24.33,34800.0,20.6209,20.6294,20.6125,20.6294,34800.0
2013-05-02 10:25:00,24.33,24.34,24.31,24.31,38000.0,20.6294,20.6379,20.6125,20.6125,38000.0
2013-05-02 10:30:00,24.31,24.36,24.31,24.36,45800.0,20.6125,20.6549,20.6125,20.6549,45800.0
2013-05-02 10:35:00,24.36,24.36,24.27,24.27,62000.0,20.6549,20.6549,20.5785,20.5785,62000.0
2013-05-02 10:40:00,24.27,24.28,24.25,24.25,17800.0,20.5785,20.587,20.5616,20.5616,17800.0
2013-05-02 10:45:00,24.25,24.27,24.25,24.25,26200.0,20.5616,20.5785,20.5616,20.5616,26200.0
2013-05-02 10:50:00,24.25,24.27,24.24,24.27,33200.0,20.5616,20.5785,20.5531,20.5785,33200.0
2013-05-02 10:55:00,24.27,24.28,24.26,24.26,30600.0,20.5785,20.587,20.5701,20.5701,30600.0
2013-05-02 11:00:00,24.25,24.27,24.23,24.24,42000.0,20.5616,20.5785,20.5446,20.5531,42000.0
2013-05-02 11:05:00,24.24,24.27,24.24,24.27,24400.0,20.5531,20.5785,20.5531,20.5785,24400.0
2013-05-02 11:10:00,24.27,24.31,24.26,24.3,70800.0,20.5785,20.6125,20.5701,20.604,70800.0
2013-05-02 11:15:00,24.29,24.3,24.29,24.3,37000.0,20.5955,20.604,20.5955,20.604,37000.0
2013-05-02 11:20:00,24.3,24.34,24.3,24.33,47600.0,20.604,20.6379,20.604,20.6294,47600.0
2013-05-02 11:25:00,24.33,24.35,24.33,24.34,20800.0,20.6294,20.6464,20.6294,20.6379,20800.0
2013-05-02 11:30:00,24.34,24.35,24.34,24.35,48000.0,20.6379,20.6464,20.6379,20.6464,48000.0
2013-05-02 11:35:00,24.35,24.36,24.34,24.35,61400.0,20.6464,20.6549,20.6379,20.6464,61400.0
2013-05-02 11:40:00,24.35,24.38,24.35,24.37,33400.0,20.6464,20.6718,20.6464,20.6633,33400.0
2013-05-02 11:45:00,24.38,24.41,24.36,24.41,44400.0,20.6718,20.6972,20.6549,20.6972,44400.0
2013-05-02 11:50:00,24.41,24.42,24.39,24.39,31000.0,20.6972,20.7057,20.6803,20.6803,31000.0
2013-05-02 11:55:00,24.38,24.38,24.36,24.38,11600.0,20.6718,20.6718,20.6549,20.6718,11600.0
2013-05-02 12:00:00,24.38,24.4,24.37,24.38,34000.0,20.6718,20.6888,20.6633,20.6718,34000.0
2013-05-02 12:05:00,24.38,24.39,24.38,24.39,16000.0,20.6718,20.6803,20.6718,20.6803,16000.0
2013-05-02 12:10:00,24.39,24.4,24.39,24.39,20200.0,20.6803,20.6888,20.6803,20.6803,20200.0
2013-05-02 12:15:00,24.4,24.41,24.39,24.39,50800.0,20.6888,20.6972,20.6803,20.6803,50800.0
2013-05-02 12:20:00,24.38,24.39,24.36,24.36,22800.0,20.6718,20.6803,20.6549,20.6549,22800.0
2013-05-02 12:25:00,24.36,24.36,24.34,24.36,17600.0,20.6549,20.6549,20.6379,20.6549,17600.0
2013-05-02 12:30:00,24.36,24.38,24.35,24.36,51800.0,20.6549,20.6718,20.6464,20.6549,51800.0
2013-05-02 12:35:00,24.36,24.36,24.35,24.36,25000.0,20.6549,20.6549,20.6464,20.6549,25000.0
2013-05-02 12:40:00,24.36,24.36,24.35,24.35,11800.0,20.6549,20.6549,20.6464,20.6464,11800.0
2013-05-02 12:45:00,24.36,24.36,24.35,24.36,13400.0,20.6549,20.6549,20.6464,20.6549,13400.0
2013-05-02 12:50:00,24.36,24.36,24.35,24.35,16600.0,20.6549,20.6549,20.6464,20.6464,16600.0
2013-05-02 12:55:00,24.36,24.36,24.35,24.35,21600.0,20.6549,20.6549,20.6464,20.6464,21600.0
2013-05-02 13:00:00,24.36,24.36,24.36,24.36,23600.0,20.6549,20.6549,20.6549,20.6549,23600.0
2013-05-02 13:05:00,24.36,24.37,24.36,24.37,19000.0,20.6549,20.6633,20.6549,20.6633,19000.0
2013-05-02 13:10:00,24.36,24.37,24.36,24.36,25000.0,20.6549,20.6633,20.6549,20.6549,25000.0
2013-05-02 13:15:00,24.37,24.38,24.36,24.37,60000.0,20.6633,20.6718,20.6549,20.6633,60000.0
2013-05-02 13:20:00,24.37,24.38,24.36,24.38,32400.0,20.6633,20.6718,20.6549,20.6718,32400.0
2013-05-02 13:25:00,24.38,24.4,24.37,24.39,63800.0,20.6718,20.6888,20.6633,20.6803,63800.0
2013-05-02 13:30:00,24.39,24.4,24.39,24.4,64200.0,20.6803,20.6888,20.6803,20.6888,64200.0
2013-05-02 13:35:00,24.4,24.41,24.37,24.38,85600.0,20.6888,20.6972,20.6633,20.6718,85600.0
2013-05-02 13:40:00,24.38,24.39,24.36,24.37,48800.0,20.6718,20.6803,20.6549,20.6633,48800.0
2013-05-02 13:45:00,24.37,24.37,24.36,24.36,33800.0,20.6633,20.6633,20.6549,20.6549,33800.0
2013-05-02 13:50:00,24.36,24.39,24.36,24.39,53400.0,20.6549,20.6803,20.6549,20.6803,53400.0
2013-05-02 13:55:00,24.39,24.4,24.38,24.4,55800.0,20.6803,20.6888,20.6718,20.6888,55800.0
2013-05-02 14:00:00,24.4,24.42,24.4,24.41,56400.0,20.6888,20.7057,20.6888,20.6972,56400.0
2013-05-02 14:05:00,24.41,24.42,24.38,24.38,48200.0,20.6972,20.7057,20.6718,20.6718,48200.0
2013-05-02 14:10:00,24.39,24.4,24.38,24.39,58800.0,20.6803,20.6888,20.6718,20.6803,58800.0
2013-05-02 14:15:00,24.38,24.39,24.38,24.39,29800.0,20.6718,20.6803,20.6718,20.6803,29800.0
2013-05-02 14:20:00,24.38,24.4,24.38,24.4,41200.0,20.6718,20.6888,20.6718,20.6888,41200.0
2013-05-02 14:25:00,24.4,24.41,24.39,24.41,36200.0,20.6888,20.6972,20.6803,20.6972,36200.0
2013-05-02 14:30:00,24.41,24.42,24.41,24.41,37400.0,20.6972,20.7057,20.6972,20.6972,37400.0
2013-05-02 14:35:00,24.41,24.43,24.41,24.43,49400.0,20.6972,20.7142,20.6972,20.7142,49400.0
2013-05-02 14:40:00,24.43,24.43,24.41,24.42,74200.0,20.7142,20.7142,20.6972,20.7057,74200.0
2013-05-02 14:45:00,24.42,24.43,24.42,24.43,21800.0,20.7057,20.7142,20.7057,20.7142,21800.0
2013-05-02 14:50:00,24.43,24.43,24.42,24.43,56000.0,20.7142,20.7142,20.7057,20.7142,56000.0
2013-05-02 14:55:00,24.43,24.43,24.42,24.43,40600.0,20.7142,20.7142,20.7057,20.7142,40600.0
2013-05-02 15:00:00,24.42,24.43,24.42,24.42,47600.0,20.7057,20.7142,20.7057,20.7057,47600.0
2013-05-02 15:05:00,24.42,24.42,24.4,24.41,52400.0,20.7057,20.7057,20.6888,20.6972,52400.0
2013-05-02 15:10:00,24.41,24.42,24.4,24.41,41800.0,20.6972,20.7057,20.6888,20.6972,41800.0
2013-05-02 15:15:00,24.41,24.42,24.41,24.41,42400.0,20.6972,20.7057,20.6972,20.6972,42400.0
2013-05-02 15:20:00,24.41,24.42,24.4,24.41,55600.0,20.6972,20.7057,20.6888,20.6972,55600.0
2013-05-02 15:25:00,24.41,24.42,24.41,24.41,26000.0,20.6972,20.7057,20.6972,20.6972,26000.0
2013-05-02 15:30:00,24.41,24.41,24.4,24.41,71600.0,20.6972,20.6972,20.6888,20.6972,71600.0
2013-05-02 15:35:00,24.41,24.42,24.41,24.42,71800.0,20.6972,20.7057,20.6972,20.7057,71800.0
2013-05-02 15:40:00,24.41,24.41,24.4,24.4,40600.0,20.6972,20.6972,20.6888,20.6888,40600.0
2013-05-02 15:45:00,24.4,24.41,24.4,24.41,79600.0,20.6888,20.6972,20.6888,20.6972,79600.0
2013-05-02 15:50:00,24.41,24.42,24.4,24.42,149800.0,20.6972,20.7057,20.6888,20.7057,149800.0
2013-05-02 15:55:00,24.42,24.43,24.41,24.43,284200.0,20.7057,20.7142,20.6972,20.7142,284200.0
2013-05-03 09:30:00,24.52,24.55,24.48,24.51,172400.0,20.7905,20.816,20.7566,20.782,172400.0
2013-05-03 09:35:00,24.52,24.58,24.5,24.51,95000.0,20.7905,20.8414,20.7736,20.782,95000.0
2013-05-03 09:40:00,24.5,24.52,24.46,24.5,73200.0,20.7736,20.7905,20.7396,20.7736,73200.0
2013-05-03 09:45:00,24.51,24.55,24.5,24.54,99200.0,20.782,20.816,20.7736,20.8075,99200.0
2013-05-03 09:50:00,24.55,24.61,24.55,24.61,90800.0,20.816,20.8668,20.816,20.8668,90800.0
2013-05-03 09:55:00,24.61,24.63,24.6,24.63,74600.0,20.8668,20.8838,20.8584,20.8838,74600.0
2013-05-03 10:00:00,24.63,24.66,24.61,24.64,112800.0,20.8838,20.9092,20.8668,20.8923,112800.0
2013-05-03 10:05:00,24.64,24.66,24.63,24.64,87400.0,20.8923,20.9092,20.8838,20.8923,87400.0
2013-05-03 10:10:00,24.64,24.67,24.61,24.66,59000.0,20.8923,20.9177,20.8668,20.9092,59000.0
2013-05-03 10:15:00,24.66,24.66,24.61,24.62,47000.0,20.9092,20.9092,20.8668,20.8753,47000.0
2013-05-03 10:20:00,24.61,24.64,24.61,24.64,48000.0,20.8668,20.8923,20.8668,20.8923,48000.0
2013-05-03 10:25:00,24.64,24.66,24.63,24.65,66200.0,20.8923,20.9092,20.8838,20.9007,66200.0
2013-05-03 10:30:00,24.65,24.66,24.62,24.63,92400.0,20.9007,20.9092,20.8753,20.8838,92400.0
2013-05-03 10:35:00,24.63,24.65,24.61,24.62,62600.0,20.8838,20.9007,20.8668,20.8753,62600.0
2013-05-03 10:40:00,24.63,24.65,24.63,24.64,54600.0,20.8838,20.9007,20.8838,20.8923,54600.0
2013-05-03 10:45:00,24.64,24.65,24.63,24.65,62000.0,20.8923,20.9007,20.8838,20.9007,62000.0
2013-05-03 10:50:00,24.64,24.65,24.63,24.65,57800.0,20.8923,20.9007,20.8838,20.9007,57800.0
2013-05-03 10:55:00,24.65,24.65,24.63,24.65,27000.0,20.9007,20.9007,20.8838,20.9007,27000.0
2013-05-03 11:00:00,24.65,24.66,24.65,24.65,74800.0,20.9007,20.9092,20.9007,20.9007,74800.0
2013-05-03 11:05:00,24.66,24.66,24.64,24.64,72600.0,20.9092,20.9092,20.8923,20.8923,72600.0
2013-05-03 11:10:00,24.64,24.65,24.64,24.65,81000.0,20.8923,20.9007,20.8923,20.9007,81000.0
2013-05-03 11:15:00,24.65,24.67,24.65,24.65,32000.0,20.9007,20.9177,20.9007,20.9007,32000.0
2013-05-03 11:20:00,24.66,24.69,24.65,24.68,133600.0,20.9092,20.9347,20.9007,20.9262,133600.0
2013-05-03 11:25:00,24.68,24.7,24.67,24.7,31800.0,20.9262,20.9431,20.9177,20.9431,31800.0
2013-05-03 11:30:00,24.69,24.71,24.68,24.69,55400.0,20.9347,20.9516,20.9262,20.9347,55400.0
2013-05-03 11:35:00,24.69,24.71,24.68,24.71,89200.0,20.9347,20.9516,20.9262,20.9516,89200.0
2013-05-03 11:40:00,24.71,24.73,24.7,24.73,31400.0,20.9516,20.9686,20.9431,20.9686,31400.0
2013-05-03 11:45:00,24.73,24.76,24.72,24.75,159600.0,20.9686,20.994,20.9601,20.9855,159600.0
2013-05-03 11:50:00,24.75,24.81,24.75,24.81,111600.0,20.9855,21.0364,20.9855,21.0364,111600.0
2013-05-03 11:55:00,24.81,24.83,24.8,24.82,217600.0,21.0364,21.0534,21.0279,21.0449,217600.0
2013-05-03 12:00:00,24.82,24.86,24.82,24.84,85200.0,21.0449,21.0788,21.0449,21.0618,85200.0
2013-05-03 12:05:00,24.85,24.85,24.8,24.8,44600.0,21.0703,21.0703,21.0279,21.0279,44600.0
2013-05-03 12:10:00,24.8,24.81,24.78,24.8,47800.0,21.0279,21.0364,21.011,21.0279,47800.0
2013-05-03 12:15:00,24.8,24.84,24.8,24.83,73600.0,21.0279,21.0618,21.0279,21.0534,73600.0
2013-05-03 12:20:00,24.83,24.84,24.83,24.84,58000.0,21.0534,21.0618,21.0534,21.0618,58000.0
2013-05-03 12:25:00,24.84,24.85,24.83,24.84,24600.0,21.0618,21.0703,21.0534,21.0618,24600.0
2013-05-03 12:30:00,24.84,24.84,24.81,24.83,44400.0,21.0618,21.0618,21.0364,21.0534,44400.0
2013-05-03 12:35:00,24.82,24.83,24.81,24.82,84000.0,21.0449,21.0534,21.0364,21.0449,84000.0
2013-05-03 12:40:00,24.82,24.82,24.78,24.8,46800.0,21.0449,21.0449,21.011,21.0279,46800.0
2013-05-03 12:45:00,24.8,24.8,24.78,24.79,35800.0,21.0279,21.0279,21.011,21.0195,35800.0
2013-05-03 12:50:00,24.8,24.8,24.78,24.79,24600.0,21.0279,21.0279,21.011,21.0195,24600.0
2013-05-03 12:55:00,24.79,24.8,24.78,24.79,23400.0,21.0195,21.0279,21.011,21.0195,23400.0
2013-05-03 13:00:00,24.79,24.81,24.79,24.79,35000.0,21.0195,21.0364,21.0195,21.0195,35000.0
2013-05-03 13:05:00,24.79,24.82,24.79,24.82,28000.0,21.0195,21.0449,21.0195,21.0449,28000.0
2013-05-03 13:10:00,24.81,24.82,24.79,24.8,63600.0,21.0364,21.0449,21.0195,21.0279,63600.0
2013-05-03 13:15:00,24.79,24.8,24.77,24.78,32800.0,21.0195,21.0279,21.0025,21.011,32800.0
2013-05-03 13:20:00,24.78,24.81,24.77,24.8,63000.0,21.011,21.0364,21.0025,21.0279,63000.0
2013-05-03 13:25:00,24.8,24.81,24.75,24.77,111400.0,21.0279,21.0364,20.9855,21.0025,111400.0
2013-05-03 13:30:00,24.77,24.78,24.75,24.76,63000.0,21.0025,21.011,20.9855,20.994,63000.0
2013-05-03 13:35:00,24.76,24.76,24.74,24.75,23600.0,20.994,20.994,20.9771,20.9855,23600.0
2013-05-03 13:40:00,24.75,24.77,24.74,24.75,37000.0,20.9855,21.0025,20.9771,20.9855,37000.0
2013-05-03 13:45:00,24.77,24.77,24.75,24.76,37600.0,21.0025,21.0025,20.9855,20.994,37600.0
2013-05-03 13:50:00,24.76,24.77,24.75,24.75,29400.0,20.994,21.0025,20.9855,20.9855,29400.0
2013-05-03 13:55:00,24.76,24.76,24.74,24.74,30600.0,20.994,20.994,20.9771,20.9771,30600.0
2013-05-03 14:00:00,24.75,24.77,24.74,24.75,24000.0,20.9855,21.0025,20.9771,20.9855,24000.0
2013-05-03 14:05:00,24.75,24.75,24.73,24.75,26800.0,20.9855,20.9855,20.9686,20.9855,26800.0
2013-05-03 14:10:00,24.75,24.77,24.74,24.75,61400.0,20.9855,21.0025,20.9771,20.9855,61400.0
2013-05-03 14:15:00,24.75,24.76,24.75,24.76,20800.0,20.9855,20.994,20.9855,20.994,20800.0
2013-05-03 14:20:00,24.76,24.78,24.75,24.78,30200.0,20.994,21.011,20.9855,21.011,30200.0
2013-05-03 14:25:00,24.78,24.78,24.77,24.78,38400.0,21.011,21.011,21.0025,21.011,38400.0
2013-05-03 14:30:00,24.77,24.78,24.77,24.77,11800.0,21.0025,21.011,21.0025,21.0025,11800.0
2013-05-03 14:35:00,24.77,24.77,24.75,24.77,36000.0,21.0025,21.0025,20.9855,21.0025,36000.0
2013-05-03 14:40:00,24.77,24.77,24.73,24.73,29200.0,21.0025,21.0025,20.9686,20.9686,29200.0
2013-05-03 14:45:00,24.73,24.75,24.73,24.74,35200.0,20.9686,20.9855,20.9686,20.9771,35200.0
2013-05-03 14:50:00,24.75,24.75,24.74,24.75,24200.0,20.9855,20.9855,20.9771,20.9855,24200.0
2013-05-03 14:55:00,24.75,24.75,24.74,24.74,42000.0,20.9855,20.9855,20.9771,20.9771,42000.0
2013-05-03 15:00:00,24.74,24.74,24.73,24.73,38800.0,20.9771,20.9771,20.9686,20.9686,38800.0
2013-05-03 15:05:00,24.73,24.73,24.7,24.72,40800.0,20.9686,20.9686,20.9431,20.9601,40800.0
2013-05-03 15:10:00,24.72,24.73,24.71,24.71,56000.0,20.9601,20.9686,20.9516,20.9516,56000.0
2013-05-03 15:15:00,24.71,24.74,24.71,24.73,98600.0,20.9516,20.9771,20.9516,20.9686,98600.0
2013-05-03 15:20:00,24.73,24.74,24.73,24.73,63800.0,20.9686,20.9771,20.9686,20.9686,63800.0
2013-05-03 15:25:00,24.73,24.74,24.73,24.74,73200.0,20.9686,20.9771,20.9686,20.9771,73200.0
2013-05-03 15:30:00,24.75,24.76,24.72,24.74,166000.0,20.9855,20.994,20.9601,20.9771,166000.0
2013-05-03 15:35:00,24.74,24.75,24.74,24.75,100600.0,20.9771,20.9855,20.9771,20.9855,100600.0
2013-05-03 15:40:00,24.75,24.77,24.74,24.77,117600.0,20.9855,21.0025,20.9771,21.0025,117600.0
2013-05-03 15:45:00,24.77,24.79,24.77,24.78,76800.0,21.0025,21.0195,21.0025,21.011,76800.0
2013-05-03 15:50:00,24.77,24.78,24.76,24.77,153200.0,21.0025,21.011,20.994,21.0025,153200.0
2013-05-03 15:55:00,24.77,24.78,24.77,24.78,384000.0,21.0025,21.011,21.0025,21.011,384000.0
2013-05-06 09:30:00,24.75,24.78,24.74,24.78,105200.0,20.9855,21.011,20.9771,21.011,105200.0
2013-05-06 09:35:00,24.78,24.85,24.78,24.84,52000.0,21.011,21.0703,21.011,21.0618,52000.0
2013-05-06 09:40:00,24.83,24.84,24.75,24.76,28000.0,21.0534,21.0618,20.9855,20.994,28000.0
2013-05-06 09:45:00,24.76,24.77,24.74,24.75,64600.0,20.994,21.0025,20.9771,20.9855,64600.0
2013-05-06 09:50:00,24.75,24.75,24.71,24.71,56800.0,20.9855,20.9855,20.9516,20.9516,56800.0
2013-05-06 09:55:00,24.71,24.71,24.65,24.68,81600.0,20.9516,20.9516,20.9007,20.9262,81600.0
2013-05-06 10:00:00,24.68,24.7,24.67,24.68,66000.0,20.9262,20.9431,20.9177,20.9262,66000.0
2013-05-06 10:05:00,24.68,24.74,24.68,24.72,47400.0,20.9262,20.9771,20.9262,20.9601,47400.0
2013-05-06 10:10:00,24.72,24.72,24.64,24.64,57000.0,20.9601,20.9601,20.8923,20.8923,57000.0
2013-05-06 10:15:00,24.64,24.64,24.57,24.58,117600.0,20.8923,20.8923,20.8329,20.8414,117600.0
2013-05-06 10:20:00,24.58,24.58,24.56,24.57,92200.0,20.8414,20.8414,20.8244,20.8329,92200.0
2013-05-06 10:25:00,24.57,24.61,24.57,24.6,84800.0,20.8329,20.8668,20.8329,20.8584,84800.0
2013-05-06 10:30:00,24.59,24.6,24.58,24.59,58000.0,20.8499,20.8584,20.8414,20.8499,58000.0
2013-05-06 10:35:00,24.59,24.65,24.58,24.63,99000.0,20.8499,20.9007,20.8414,20.8838,99000.0
2013-05-06 10:40:00,24.63,24.64,24.61,24.64,55800.0,20.8838,20.8923,20.8668,20.8923,55800.0
2013-05-06 10:45:00,24.64,24.64,24.59,24.59,54600.0,20.8923,20.8923,20.8499,20.8499,54600.0
2013-05-06 10:50:00,24.58,24.59,24.57,24.59,43600.0,20.8414,20.8499,20.8329,20.8499,43600.0
2013-05-06 10:55:00,24.59,24.6,24.55,24.58,95600.0,20.8499,20.8584,20.816,20.8414,95600.0
2013-05-06 11:00:00,24.58,24.62,24.58,24.6,105000.0,20.8414,20.8753,20.8414,20.8584,105000.0
2013-05-06 11:05:00,24.6,24.61,24.58,24.61,36600.0,20.8584,20.8668,20.8414,20.8668,36600.0
2013-05-06 11:10:00,24.6,24.63,24.6,24.62,47400.0,20.8584,20.8838,20.8584,20.8753,47400.0
2013-05-06 11:15:00,24.63,24.67,24.62,24.67,27400.0,20.8838,20.9177,20.8753,20.9177,27400.0
2013-05-06 11:20:00,24.67,24.68,24.66,24.67,41600.0,20.9177,20.9262,20.9092,20.9177,41600.0
2013-05-06 11:25:00,24.67,24.71,24.67,24.67,75200.0,20.9177,20.9516,20.9177,20.9177,75200.0
2013-05-06 11:30:00,24.67,24.68,24.67,24.67,69200.0,20.9177,20.9262,20.9177,20.9177,69200.0
2013-05-06 11:35:00,24.67,24.7,24.67,24.69,39600.0,20.9177,20.9431,20.9177,20.9347,39600.0
2013-05-06 11:40:00,24.69,24.69,24.64,24.64,68000.0,20.9347,20.9347,20.8923,20.8923,68000.0
2013-05-06 11:45:00,24.64,24.68,24.64,24.67,43000.0,20.8923,20.9262,20.8923,20.9177,43000.0
2013-05-06 11:50:00,24.68,24.7,24.67,24.7,34800.0,20.9262,20.9431,20.9177,20.9431,34800.0
2013-05-06 11:55:00,24.7,24.71,24.69,24.71,34400.0,20.9431,20.9516,20.9347,20.9516,34400.0
2013-05-06 12:00:00,24.71,24.71,24.69,24.7,27800.0,20.9516,20.9516,20.9347,20.9431,27800.0
2013-05-06 12:05:00,24.7,24.71,24.68,24.68,37400.0,20.9431,20.9516,20.9262,20.9262,37400.0
2013-05-06 12:10:00,24.68,24.69,24.67,24.68,44400.0,20.9262,20.9347,20.9177,20.9262,44400.0
2013-05-06 12:15:00,24.68,24.68,24.66,24.66,21600.0,20.9262,20.9262,20.9092,20.9092,21600.0
2013-05-06 12:20:00,24.66,24.66,24.63,24.63,26800.0,20.9092,20.9092,20.8838,20.8838,26800.0
2013-05-06 12:25:00,24.62,24.63,24.61,24.63,23400.0,20.8753,20.8838,20.8668,20.8838,23400.0
2013-05-06 12:30:00,24.63,24.65,24.6,24.6,94400.0,20.8838,20.9007,20.8584,20.8584,94400.0
2013-05-06 12:35:00,24.6,24.61,24.59,24.61,37000.0,20.8584,20.8668,20.8499,20.8668,37000.0
2013-05-06 12:40:00,24.61,24.61,24.6,24.6,30400.0,20.8668,20.8668,20.8584,20.8584,30400.0
2013-05-06 12:45:00,24.6,24.6,24.57,24.58,81000.0,20.8584,20.8584,20.8329,20.8414,81000.0
2013-05-06 12:50:00,24.58,24.59,24.57,24.58,46000.0,20.8414,20.8499,20.8329,20.8414,46000.0
2013-05-06 12:55:00,24.58,24.59,24.57,24.59,50200.0,20.8414,20.8499,20.8329,20.8499,50200.0
2013-05-06 13:00:00,24.59,24.59,24.57,24.57,18400.0,20.8499,20.8499,20.8329,20.8329,18400.0
2013-05-06 13:05:00,24.57,24.58,24.57,24.57,41000.0,20.8329,20.8414,20.8329,20.8329,41000.0
2013-05-06 13:10:00,24.57,24.59,24.57,24.57,28200.0,20.8329,20.8499,20.8329,20.8329,28200.0
2013-05-06 13:15:00,24.58,24.58,24.55,24.56,50600.0,20.8414,20.8414,20.816,20.8244,50600.0
2013-05-06 13:20:00,24.55,24.59,24.55,24.59,40800.0,20.816,20.8499,20.816,20.8499,40800.0
2013-05-06 13:25:00,24.59,24.61,24.59,24.61,49400.0,20.8499,20.8668,20.8499,20.8668,49400.0
2013-05-06 13:30:00,24.61,24.63,24.61,24.62,38200.0,20.8668,20.8838,20.8668,20.8753,38200.0
2013-05-06 13:35:00,24.62,24.64,24.61,24.61,44600.0,20.8753,20.8923,20.8668,20.8668,44600.0
2013-05-06 13:40:00,24.61,24.63,24.61,24.62,18800.0,20.8668,20.8838,20.8668,20.8753,18800.0
2013-05-06 13:45:00,24.61,24.62,24.61,24.61,37200.0,20.8668,20.8753,20.8668,20.8668,37200.0
2013-05-06 13:50:00,24.61,24.63,24.6,24.62,34800.0,20.8668,20.8838,20.8584,20.8753,34800.0
2013-05-06 13:55:00,24.63,24.65,24.62,24.65,84800.0,20.8838,20.9007,20.8753,20.9007,84800.0
2013-05-06 14:00:00,24.65,24.65,24.63,24.65,47800.0,20.9007,20.9007,20.8838,20.9007,47800.0
2013-05-06 14:05:00,24.64,24.66,24.64,24.66,20200.0,20.8923,20.9092,20.8923,20.9092,20200.0
2013-05-06 14:10:00,24.66,24.67,24.66,24.67,29400.0,20.9092,20.9177,20.9092,20.9177,29400.0
2013-05-06 14:15:00,24.67,24.67,24.66,24.67,26200.0,20.9177,20.9177,20.9092,20.9177,26200.0
2013-05-06 14:20:00,24.67,24.68,24.67,24.68,19800.0,20.9177,20.9262,20.9177,20.9262,19800.0
2013-05-06 14:25:00,24.68,24.71,24.68,24.7,45000.0,20.9262,20.9516,20.9262,20.9431,45000.0
2013-05-06 14:30:00,24.69,24.71,24.68,24.68,42600.0,20.9347,20.9516,20.9262,20.9262,42600.0
2013-05-06 14:35:00,24.68,24.69,24.66,24.67,31000.0,20.9262,20.9347,20.9092,20.9177,31000.0
2013-05-06 14:40:00,24.67,24.68,24.66,24.68,50800.0,20.9177,20.9262,20.9092,20.9262,50800.0
2013-05-06 14:45:00,24.67,24.67,24.65,24.65,31400.0,20.9177,20.9177,20.9007,20.9007,31400.0
2013-05-06 14:50:00,24.65,24.66,24.65,24.65,33400.0,20.9007,20.9092,20.9007,20.9007,33400.0
2013-05-06 14:55:00,24.65,24.66,24.64,24.66,48400.0,20.9007,20.9092,20.8923,20.9092,48400.0
2013-05-06 15:00:00,24.66,24.68,24.66,24.68,46200.0,20.9092,20.9262,20.9092,20.9262,46200.0
2013-05-06 15:05:00,24.68,24.68,24.62,24.63,68000.0,20.9262,20.9262,20.8753,20.8838,68000.0
2013-05-06 15:10:00,24.63,24.63,24.61,24.61,31600.0,20.8838,20.8838,20.8668,20.8668,31600.0
2013-05-06 15:15:00,24.61,24.62,24.61,24.61,56400.0,20.8668,20.8753,20.8668,20.8668,56400.0
2013-05-06 15:20:00,24.61,24.61,24.58,24.59,84800.0,20.8668,20.8668,20.8414,20.8499,84800.0
2013-05-06 15:25:00,24.59,24.61,24.59,24.59,82800.0,20.8499,20.8668,20.8499,20.8499,82800.0
2013-05-06 15:30:00,24.59,24.6,24.57,24.6,78000.0,20.8499,20.8584,20.8329,20.8584,78000.0
2013-05-06 15:35:00,24.6,24.63,24.6,24.63,82400.0,20.8584,20.8838,20.8584,20.8838,82400.0
2013-05-06 15:40:00,24.62,24.65,24.62,24.65,62000.0,20.8753,20.9007,20.8753,20.9007,62000.0
2013-05-06 15:45:00,24.65,24.66,24.63,24.64,107600.0,20.9007,20.9092,20.8838,20.8923,107600.0
2013-05-06 15:50:00,24.64,24.64,24.61,24.61,111600.0,20.8923,20.8923,20.8668,20.8668,111600.0
2013-05-06 15:55:00,24.61,24.65,24.61,24.64,236800.0,20.8668,20.9007,20.8668,20.8923,236800.0
2013-05-07 09:30:00,24.65,24.65,24.58,24.61,177000.0,20.9007,20.9007,20.8414,20.8668,177000.0
2013-05-07 09:35:00,24.6,24.68,24.6,24.65,77600.0,20.8584,20.9262,20.8584,20.9007,77600.0
2013-05-07 09:40:00,24.63,24.65,24.57,24.62,74600.0,20.8838,20.9007,20.8329,20.8753,74600.0
2013-05-07 09:45:00,24.62,24.63,24.61,24.62,81800.0,20.8753,20.8838,20.8668,20.8753,81800.0
2013-05-07 09:50:00,24.63,24.64,24.61,24.63,86200.0,20.8838,20.8923,20.8668,20.8838,86200.0
2013-05-07 09:55:00,24.63,24.72,24.63,24.72,82000.0,20.8838,20.9601,20.8838,20.9601,82000.0
2013-05-07 10:00:00,24.71,24.72,24.67,24.68,88800.0,20.9516,20.9601,20.9177,20.9262,88800.0
2013-05-07 10:05:00,24.68,24.71,24.68,24.71,54600.0,20.9262,20.9516,20.9262,20.9516,54600.0
2013-05-07 10:10:00,24.71,24.72,24.66,24.68,68400.0,20.9516,20.9601,20.9092,20.9262,68400.0
2013-05-07 10:15:00,24.68,24.7,24.64,24.65,83000.0,20.9262,20.9431,20.8923,20.9007,83000.0
2013-05-07 10:20:00,24.65,24.69,24.61,24.66,75400.0,20.9007,20.9347,20.8668,20.9092,75400.0
2013-05-07 10:25:00,24.67,24.7,24.67,24.68,38800.0,20.9177,20.9431,20.9177,20.9262,38800.0
2013-05-07 10:30:00,24.68,24.7,24.67,24.69,37200.0,20.9262,20.9431,20.9177,20.9347,37200.0
2013-05-07 10:35:00,24.68,24.73,24.68,24.72,65600.0,20.9262,20.9686,20.9262,20.9601,65600.0
2013-05-07 10:40:00,24.72,24.72,24.68,24.69,28800.0,20.9601,20.9601,20.9262,20.9347,28800.0
2013-05-07 10:45:00,24.68,24.73,24.68,24.73,44000.0,20.9262,20.9686,20.9262,20.9686,44000.0
2013-05-07 10:50:00,24.73,24.74,24.72,24.74,38600.0,20.9686,20.9771,20.9601,20.9771,38600.0
2013-05-07 10:55:00,24.74,24.75,24.71,24.73,53600.0,20.9771,20.9855,20.9516,20.9686,53600.0
2013-05-07 11:00:00,24.73,24.75,24.72,24.74,46000.0,20.9686,20.9855,20.9601,20.9771,46000.0
2013-05-07 11:05:00,24.74,24.75,24.73,24.75,40000.0,20.9771,20.9855,20.9686,20.9855,40000.0
2013-05-07 11:10:00,24.75,24.78,24.75,24.77,93200.0,20.9855,21.011,20.9855,21.0025,93200.0
2013-05-07 11:15:00,24.77,24.77,24.75,24.76,43800.0,21.0025,21.0025,20.9855,20.994,43800.0
2013-05-07 11:20:00,24.76,24.79,24.76,24.79,36600.0,20.994,21.0195,20.994,21.0195,36600.0
2013-05-07 11:25:00,24.79,24.79,24.77,24.77,49000.0,21.0195,21.0195,21.0025,21.0025,49000.0
2013-05-07 11:30:00,24.77,24.78,24.75,24.76,36600.0,21.0025,21.011,20.9855,20.994,36600.0
2013-05-07 11:35:00,24.77,24.77,24.74,24.74,29400.0,21.0025,21.0025,20.9771,20.9771,29400.0
2013-05-07 11:40:00,24.74,24.79,24.74,24.78,54400.0,20.9771,21.0195,20.9771,21.011,54400.0
2013-05-07 11:45:00,24.78,24.8,24.78,24.8,43000.0,21.011,21.0279,21.011,21.0279,43000.0
2013-05-07 11:50:00,24.8,24.8,24.77,24.78,36800.0,21.0279,21.0279,21.0025,21.011,36800.0
2013-05-07 11:55:00,24.77,24.79,24.77,24.79,29600.0,21.0025,21.0195,21.0025,21.0195,29600.0
2013-05-07 12:00:00,24.79,24.8,24.79,24.79,24600.0,21.0195,21.0279,21.0195,21.0195,24600.0
2013-05-07 12:05:00,24.79,24.79,24.76,24.76,36400.0,21.0195,21.0195,20.994,20.994,36400.0
2013-05-07 12:10:00,24.76,24.77,24.75,24.75,50400.0,20.994,21.0025,20.9855,20.9855,50400.0
2013-05-07 12:15:00,24.75,24.75,24.73,24.73,37800.0,20.9855,20.9855,20.9686,20.9686,37800.0
2013-05-07 12:20:00,24.73,24.76,24.73,24.75,42000.0,20.9686,20.994,20.9686,20.9855,42000.0
2013-05-07 12:25:00,24.75,24.75,24.75,24.75,14800.0,20.9855,20.9855,20.9855,20.9855,14800.0
2013-05-07 12:30:00,24.75,24.75,24.74,24.74,13600.0,20.9855,20.9855,20.9771,20.9771,13600.0
2013-05-07 12:35:00,24.74,24.78,24.74,24.78,48200.0,20.9771,21.011,20.9771,21.011,48200.0
2013-05-07 12:40:00,24.78,24.8,24.77,24.79,49600.0,21.011,21.0279,21.0025,21.0195,49600.0
2013-05-07 12:45:00,24.79,24.8,24.79,24.79,28000.0,21.0195,21.0279,21.0195,21.0195,28000.0
2013-05-07 12:50:00,24.79,24.81,24.79,24.8,34800.0,21.0195,21.0364,21.0195,21.0279,34800.0
2013-05-07 12:55:00,24.8,24.83,24.8,24.83,51800.0,21.0279,21.0534,21.0279,21.0534,51800.0
2013-05-07 13:00:00,24.82,24.83,24.8,24.8,57000.0,21.0449,21.0534,21.0279,21.0279,57000.0
2013-05-07 13:05:00,24.8,24.81,24.79,24.81,69000.0,21.0279,21.0364,21.0195,21.0364,69000.0
2013-05-07 13:10:00,24.81,24.82,24.79,24.79,80600.0,21.0364,21.0449,21.0195,21.0195,80600.0
2013-05-07 13:15:00,24.79,24.8,24.77,24.79,60200.0,21.0195,21.0279,21.0025,21.0195,60200.0
2013-05-07 13:20:00,24.79,24.81,24.79,24.79,20400.0,21.0195,21.0364,21.0195,21.0195,20400.0
2013-05-07 13:25:00,24.79,24.82,24.79,24.82,35400.0,21.0195,21.0449,21.0195,21.0449,35400.0
2013-05-07 13:30:00,24.82,24.82,24.81,24.81,31400.0,21.0449,21.0449,21.0364,21.0364,31400.0
2013-05-07 13:35:00,24.81,24.85,24.81,24.85,95600.0,21.0364,21.0703,21.0364,21.0703,95600.0
2013-05-07 13:40:00,24.85,24.86,24.83,24.83,84000.0,21.0703,21.0788,21.0534,21.0534,84000.0
2013-05-07 13:45:00,24.83,24.85,24.83,24.83,84800.0,21.0534,21.0703,21.0534,21.0534,84800.0
2013-05-07 13:50:00,24.83,24.83,24.8,24.8,145400.0,21.0534,21.0534,21.0279,21.0279,145400.0
2013-05-07 13:55:00,24.8,24.81,24.8,24.8,22000.0,21.0279,21.0364,21.0279,21.0279,22000.0
2013-05-07 14:00:00,24.8,24.81,24.79,24.8,79800.0,21.0279,21.0364,21.0195,21.0279,79800.0
2013-05-07 14:05:00,24.8,24.81,24.8,24.8,75000.0,21.0279,21.0364,21.0279,21.0279,75000.0
2013-05-07 14:10:00,24.8,24.81,24.79,24.79,83400.0,21.0279,21.0364,21.0195,21.0195,83400.0
2013-05-07 14:15:00,24.79,24.8,24.78,24.78,205200.0,21.0195,21.0279,21.011,21.011,205200.0
2013-05-07 14:20:00,24.79,24.82,24.78,24.82,120000.0,21.0195,21.0449,21.011,21.0449,120000.0
2013-05-07 14:25:00,24.82,24.83,24.81,24.81,53200.0,21.0449,21.0534,21.0364,21.0364,53200.0
2013-05-07 14:30:00,24.81,24.81,24.8,24.8,59400.0,21.0364,21.0364,21.0279,21.0279,59400.0
2013-05-07 14:35:00,24.8,24.81,24.8,24.8,39400.0,21.0279,21.0364,21.0279,21.0279,39400.0
2013-05-07 14:40:00,24.8,24.83,24.8,24.83,79000.0,21.0279,21.0534,21.0279,21.0534,79000.0
2013-05-07 14:45:00,24.82,24.85,24.82,24.85,68400.0,21.0449,21.0703,21.0449,21.0703,68400.0
2013-05-07 14:50:00,24.84,24.85,24.83,24.84,35800.0,21.0618,21.0703,21.0534,21.0618,35800.0
2013-05-07 14:55:00,24.84,24.85,24.83,24.85,49200.0,21.0618,21.0703,21.0534,21.0703,49200.0
2013-05-07 15:00:00,24.85,24.88,24.85,24.88,122600.0,21.0703,21.0958,21.0703,21.0958,122600.0
2013-05-07 15:05:00,24.88,24.92,24.88,24.92,58800.0,21.0958,21.1297,21.0958,21.1297,58800.0
2013-05-07 15:10:00,24.92,24.93,24.91,24.93,72200.0,21.1297,21.1382,21.1212,21.1382,72200.0
2013-05-07 15:15:00,24.93,24.93,24.91,24.91,68400.0,21.1382,21.1382,21.1212,21.1212,68400.0
2013-05-07 15:20:00,24.91,24.92,24.91,24.92,69400.0,21.1212,21.1297,21.1212,21.1297,69400.0
2013-05-07 15:25:00,24.92,24.92,24.91,24.92,53000.0,21.1297,21.1297,21.1212,21.1297,53000.0
2013-05-07 15:30:00,24.92,24.94,24.92,24.93,83000.0,21.1297,21.1466,21.1297,21.1382,83000.0
2013-05-07 15:35:00,24.93,24.98,24.93,24.98,197400.0,21.1382,21.1806,21.1382,21.1806,197400.0
2013-05-07 15:40:00,24.97,24.99,24.97,24.99,172000.0,21.1721,21.189,21.1721,21.189,172000.0
2013-05-07 15:45:00,24.99,24.99,24.98,24.99,213200.0,21.189,21.189,21.1806,21.189,213200.0
2013-05-07 15:50:00,24.99,24.99,24.98,24.99,192000.0,21.189,21.189,21.1806,21.189,192000.0
2013-05-07 15:55:00,24.99,25.02,24.99,25.01,802400.0,21.189,21.2145,21.189,21.206,802400.0
2013-05-08 09:30:00,24.99,25.04,24.91,24.98,181600.0,21.189,21.2314,21.1212,21.1806,181600.0
2013-05-08 09:35:00,24.98,25.0,24.93,24.98,59600.0,21.1806,21.1975,21.1382,21.1806,59600.0
2013-05-08 09:40:00,24.98,25.05,24.98,25.04,119400.0,21.1806,21.2399,21.1806,21.2314,119400.0
2013-05-08 09:45:00,25.04,25.07,25.04,25.06,126200.0,21.2314,21.2569,21.2314,21.2484,126200.0
2013-05-08 09:50:00,25.07,25.13,25.05,25.11,116600.0,21.2569,21.3077,21.2399,21.2908,116600.0
2013-05-08 09:55:00,25.11,25.14,25.09,25.14,144200.0,21.2908,21.3162,21.2738,21.3162,144200.0
2013-05-08 10:00:00,25.13,25.15,25.12,25.13,114600.0,21.3077,21.3247,21.2993,21.3077,114600.0
2013-05-08 10:05:00,25.14,25.15,25.12,25.15,151400.0,21.3162,21.3247,21.2993,21.3247,151400.0
2013-05-08 10:10:00,25.15,25.2,25.14,25.17,137000.0,21.3247,21.3671,21.3162,21.3417,137000.0
2013-05-08 10:15:00,25.17,25.21,25.16,25.16,131000.0,21.3417,21.3756,21.3332,21.3332,131000.0
2013-05-08 10:20:00,25.16,25.17,25.14,25.17,126000.0,21.3332,21.3417,21.3162,21.3417,126000.0
2013-05-08 10:25:00,25.17,25.18,25.15,25.15,67400.0,21.3417,21.3501,21.3247,21.3247,67400.0
2013-05-08 10:30:00,25.15,25.17,25.13,25.17,89200.0,21.3247,21.3417,21.3077,21.3417,89200.0
2013-05-08 10:35:00,25.17,25.18,25.16,25.18,115800.0,21.3417,21.3501,21.3332,21.3501,115800.0
2013-05-08 10:40:00,25.18,25.22,25.18,25.22,134400.0,21.3501,21.384,21.3501,21.384,134400.0
2013-05-08 10:45:00,25.22,25.22,25.2,25.2,269200.0,21.384,21.384,21.3671,21.3671,269200.0
2013-05-08 10:50:00,25.2,25.23,25.18,25.21,101800.0,21.3671,21.3925,21.3501,21.3756,101800.0
2013-05-08 10:55:00,25.2,25.22,25.2,25.22,56800.0,21.3671,21.384,21.3671,21.384,56800.0
2013-05-08 11:00:00,25.22,25.25,25.21,25.24,134600.0,21.384,21.4095,21.3756,21.401,134600.0
2013-05-08 11:05:00,25.24,25.25,25.24,25.25,38400.0,21.401,21.4095,21.401,21.4095,38400.0
2013-05-08 11:10:00,25.25,25.29,25.24,25.29,97800.0,21.4095,21.4434,21.401,21.4434,97800.0
2013-05-08 11:15:00,25.29,25.31,25.28,25.29,188600.0,21.4434,21.4604,21.4349,21.4434,188600.0
2013-05-08 11:20:00,25.29,25.3,25.24,25.24,92400.0,21.4434,21.4519,21.401,21.401,92400.0
2013-05-08 11:25:00,25.24,25.24,25.18,25.21,114000.0,21.401,21.401,21.3501,21.3756,114000.0
2013-05-08 11:30:00,25.21,25.22,25.2,25.22,70200.0,21.3756,21.384,21.3671,21.384,70200.0
2013-05-08 11:35:00,25.22,25.23,25.21,25.22,48800.0,21.384,21.3925,21.3756,21.384,48800.0
2013-05-08 11:40:00,25.22,25.23,25.21,25.23,52600.0,21.384,21.3925,21.3756,21.3925,52600.0
2013-05-08 11:45:00,25.22,25.24,25.2,25.23,100800.0,21.384,21.401,21.3671,21.3925,100800.0
2013-05-08 11:50:00,25.24,25.24,25.21,25.21,134000.0,21.401,21.401,21.3756,21.3756,134000.0
2013-05-08 11:55:00,25.21,25.22,25.16,25.18,123400.0,21.3756,21.384,21.3332,21.3501,123400.0
2013-05-08 12:00:00,25.18,25.23,25.18,25.22,80600.0,21.3501,21.3925,21.3501,21.384,80600.0
2013-05-08 12:05:00,25.22,25.27,25.21,25.27,76400.0,21.384,21.4264,21.3756,21.4264,76400.0
2013-05-08 12:10:00,25.27,25.29,25.26,25.29,35800.0,21.4264,21.4434,21.418,21.4434,35800.0
2013-05-08 12:15:00,25.29,25.29,25.26,25.28,64400.0,21.4434,21.4434,21.418,21.4349,64400.0
2013-05-08 12:20:00,25.28,25.28,25.18,25.18,76000.0,21.4349,21.4349,21.3501,21.3501,76000.0
2013-05-08 12:25:00,25.18,25.18,25.14,25.15,62600.0,21.3501,21.3501,21.3162,21.3247,62600.0
2013-05-08 12:30:00,25.14,25.18,25.13,25.17,51000.0,21.3162,21.3501,21.3077,21.3417,51000.0
2013-05-08 12:35:00,25.18,25.21,25.17,25.21,31600.0,21.3501,21.3756,21.3417,21.3756,31600.0
2013-05-08 12:40:00,25.21,25.21,25.2,25.21,22200.0,21.3756,21.3756,21.3671,21.3756,22200.0
2013-05-08 12:45:00,25.21,25.23,25.21,25.22,36000.0,21.3756,21.3925,21.3756,21.384,36000.0
2013-05-08 12:50:00,25.22,25.23,25.21,25.23,28000.0,21.384,21.3925,21.3756,21.3925,28000.0
2013-05-08 12:55:00,25.23,25.23,25.18,25.19,36400.0,21.3925,21.3925,21.3501,21.3586,36400.0
2013-05-08 13:00:00,25.19,25.2,25.19,25.2,17000.0,21.3586,21.3671,21.3586,21.3671,17000.0
2013-05-08 13:05:00,25.19,25.2,25.18,25.18,43600.0,21.3586,21.3671,21.3501,21.3501,43600.0
2013-05-08 13:10:00,25.18,25.18,25.18,25.18,24400.0,21.3501,21.3501,21.3501,21.3501,24400.0
2013-05-08 13:15:00,25.18,25.18,25.16,25.17,19200.0,21.3501,21.3501,21.3332,21.3417,19200.0
2013-05-08 13:20:00,25.17,25.17,25.15,25.15,33000.0,21.3417,21.3417,21.3247,21.3247,33000.0
2013-05-08 13:25:00,25.16,25.16,25.14,25.14,19800.0,21.3332,21.3332,21.3162,21.3162,19800.0
2013-05-08 13:30:00,25.14,25.21,25.14,25.21,59800.0,21.3162,21.3756,21.3162,21.3756,59800.0
2013-05-08 13:35:00,25.2,25.21,25.19,25.19,54600.0,21.3671,21.3756,21.3586,21.3586,54600.0
2013-05-08 13:40:00,25.2,25.2,25.15,25.16,71200.0,21.3671,21.3671,21.3247,21.3332,71200.0
2013-05-08 13:45:00,25.16,25.16,25.14,25.15,54600.0,21.3332,21.3332,21.3162,21.3247,54600.0
2013-05-08 13:50:00,25.15,25.18,25.15,25.18,40400.0,21.3247,21.3501,21.3247,21.3501,40400.0
2013-05-08 13:55:00,25.18,25.19,25.18,25.19,47600.0,21.3501,21.3586,21.3501,21.3586,47600.0
2013-05-08 14:00:00,25.19,25.22,25.19,25.22,37000.0,21.3586,21.384,21.3586,21.384,37000.0
2013-05-08 14:05:00,25.22,25.23,25.21,25.21,82000.0,21.384,21.3925,21.3756,21.3756,82000.0
2013-05-08 14:10:00,25.21,25.22,25.19,25.21,57800.0,21.3756,21.384,21.3586,21.3756,57800.0
2013-05-08 14:15:00,25.22,25.22,25.21,25.22,20200.0,21.384,21.384,21.3756,21.384,20200.0
2013-05-08 14:20:00,25.22,25.23,25.21,25.23,49000.0,21.384,21.3925,21.3756,21.3925,49000.0
2013-05-08 14:25:00,25.22,25.24,25.22,25.24,41400.0,21.384,21.401,21.384,21.401,41400.0
2013-05-08 14:30:00,25.24,25.24,25.21,25.22,52400.0,21.401,21.401,21.3756,21.384,52400.0
2013-05-08 14:35:00,25.22,25.23,25.2,25.23,52400.0,21.384,21.3925,21.3671,21.3925,52400.0
2013-05-08 14:40:00,25.22,25.23,25.2,25.21,63600.0,21.384,21.3925,21.3671,21.3756,63600.0
2013-05-08 14:45:00,25.2,25.21,25.19,25.21,42600.0,21.3671,21.3756,21.3586,21.3756,42600.0
2013-05-08 14:50:00,25.2,25.23,25.2,25.23,81200.0,21.3671,21.3925,21.3671,21.3925,81200.0
2013-05-08 14:55:00,25.23,25.24,25.23,25.24,37400.0,21.3925,21.401,21.3925,21.401,37400.0
2013-05-08 15:00:00,25.24,25.24,25.21,25.21,59000.0,21.401,21.401,21.3756,21.3756,59000.0
2013-05-08 15:05:00,25.21,25.23,25.21,25.22,90000.0,21.3756,21.3925,21.3756,21.384,90000.0
2013-05-08 15:10:00,25.22,25.22,25.22,25.22,28400.0,21.384,21.384,21.384,21.384,28400.0
2013-05-08 15:15:00,25.22,25.23,25.22,25.23,84600.0,21.384,21.3925,21.384,21.3925,84600.0
2013-05-08 15:20:00,25.23,25.23,25.21,25.22,121200.0,21.3925,21.3925,21.3756,21.384,121200.0
2013-05-08 15:25:00,25.22,25.24,25.22,25.23,121800.0,21.384,21.401,21.384,21.3925,121800.0
2013-05-08 15:30:00,25.23,25.24,25.23,25.24,79600.0,21.3925,21.401,21.3925,21.401,79600.0
2013-05-08 15:35:00,25.23,25.24,25.21,25.22,124200.0,21.3925,21.401,21.3756,21.384,124200.0
2013-05-08 15:40:00,25.21,25.22,25.21,25.21,142400.0,21.3756,21.384,21.3756,21.3756,142400.0
2013-05-08 15:45:00,25.21,25.21,25.21,25.21,52200.0,21.3756,21.3756,21.3756,21.3756,52200.0
2013-05-08 15:50:00,25.21,25.22,25.21,25.22,204400.0,21.3756,21.384,21.3756,21.384,204400.0
2013-05-08 15:55:00,25.22,25.22,25.2,25.2,476200.0,21.384,21.384,21.3671,21.3671,476200.0
2013-05-09 09:30:00,25.25,25.4,25.2,25.36,455400.0,21.4095,21.5367,21.3671,21.5028,455400.0
2013-05-09 09:35:00,25.36,25.44,25.36,25.42,135600.0,21.5028,21.5706,21.5028,21.5536,135600.0
2013-05-09 09:40:00,25.42,25.49,25.4,25.48,121400.0,21.5536,21.613,21.5367,21.6045,121400.0
2013-05-09 09:45:00,25.48,25.54,25.48,25.53,171400.0,21.6045,21.6554,21.6045,21.6469,171400.0
2013-05-09 09:50:00,25.53,25.61,25.52,25.55,207200.0,21.6469,21.7147,21.6384,21.6639,207200.0
2013-05-09 09:55:00,25.54,25.55,25.45,25.48,159800.0,21.6554,21.6639,21.5791,21.6045,159800.0
2013-05-09 10:00:00,25.48,25.53,25.48,25.5,96800.0,21.6045,21.6469,21.6045,21.6215,96800.0
2013-05-09 10:05:00,25.5,25.5,25.38,25.42,180200.0,21.6215,21.6215,21.5197,21.5536,180200.0
2013-05-09 10:10:00,25.42,25.42,25.35,25.35,126000.0,21.5536,21.5536,21.4943,21.4943,126000.0
2013-05-09 10:15:00,25.35,25.4,25.32,25.38,181800.0,21.4943,21.5367,21.4688,21.5197,181800.0
2013-05-09 10:20:00,25.37,25.38,25.28,25.28,132400.0,21.5112,21.5197,21.4349,21.4349,132400.0
2013-05-09 10:25:00,25.27,25.28,25.25,25.25,51800.0,21.4264,21.4349,21.4095,21.4095,51800.0
2013-05-09 10:30:00,25.26,25.28,25.23,25.28,71600.0,21.418,21.4349,21.3925,21.4349,71600.0
2013-05-09 10:35:00,25.28,25.33,25.28,25.33,67400.0,21.4349,21.4773,21.4349,21.4773,67400.0
2013-05-09 10:40:00,25.34,25.35,25.33,25.34,41200.0,21.4858,21.4943,21.4773,21.4858,41200.0
2013-05-09 10:45:00,25.34,25.4,25.34,25.4,75200.0,21.4858,21.5367,21.4858,21.5367,75200.0
2013-05-09 10:50:00,25.4,25.4,25.34,25.36,44400.0,21.5367,21.5367,21.4858,21.5028,44400.0
2013-05-09 10:55:00,25.36,25.37,25.35,25.36,31800.0,21.5028,21.5112,21.4943,21.5028,31800.0
2013-05-09 11:00:00,25.36,25.43,25.36,25.4,94400.0,21.5028,21.5621,21.5028,21.5367,94400.0
2013-05-09 11:05:00,25.4,25.4,25.38,25.4,30000.0,21.5367,21.5367,21.5197,21.5367,30000.0
2013-05-09 11:10:00,25.4,25.4,25.35,25.36,55000.0,21.5367,21.5367,21.4943,21.5028,55000.0
2013-05-09 11:15:00,25.36,25.41,25.36,25.4,129800.0,21.5028,21.5451,21.5028,21.5367,129800.0
2013-05-09 11:20:00,25.4,25.41,25.39,25.4,35600.0,21.5367,21.5451,21.5282,21.5367,35600.0
2013-05-09 11:25:00,25.4,25.43,25.4,25.42,65000.0,21.5367,21.5621,21.5367,21.5536,65000.0
2013-05-09 11:30:00,25.42,25.48,25.42,25.45,91600.0,21.5536,21.6045,21.5536,21.5791,91600.0
2013-05-09 11:35:00,25.45,25.46,25.43,25.45,91600.0,21.5791,21.5875,21.5621,21.5791,91600.0
2013-05-09 11:40:00,25.44,25.45,25.42,25.42,49400.0,21.5706,21.5791,21.5536,21.5536,49400.0
2013-05-09 11:45:00,25.42,25.42,25.4,25.4,154000.0,21.5536,21.5536,21.5367,21.5367,154000.0
2013-05-09 11:50:00,25.4,25.41,25.36,25.41,49200.0,21.5367,21.5451,21.5028,21.5451,49200.0
2013-05-09 11:55:00,25.41,25.41,25.39,25.39,27600.0,21.5451,21.5451,21.5282,21.5282,27600.0
2013-05-09 12:00:00,25.39,25.41,25.38,25.4,18400.0,21.5282,21.5451,21.5197,21.5367,18400.0
2013-05-09 12:05:00,25.41,25.41,25.36,25.4,47000.0,21.5451,21.5451,21.5028,21.5367,47000.0
2013-05-09 12:10:00,25.4,25.41,25.37,25.38,28200.0,21.5367,21.5451,21.5112,21.5197,28200.0
2013-05-09 12:15:00,25.38,25.38,25.35,25.36,28800.0,21.5197,21.5197,21.4943,21.5028,28800.0
2013-05-09 12:20:00,25.35,25.36,25.32,25.35,25600.0,21.4943,21.5028,21.4688,21.4943,25600.0
2013-05-09 12:25:00,25.35,25.36,25.33,25.35,39400.0,21.4943,21.5028,21.4773,21.4943,39400.0
2013-05-09 12:30:00,25.36,25.36,25.35,25.36,31800.0,21.5028,21.5028,21.4943,21.5028,31800.0
2013-05-09 12:35:00,25.36,25.36,25.35,25.36,21600.0,21.5028,21.5028,21.4943,21.5028,21600.0
2013-05-09 12:40:00,25.36,25.38,25.35,25.36,78600.0,21.5028,21.5197,21.4943,21.5028,78600.0
2013-05-09 12:45:00,25.36,25.38,25.36,25.36,39200.0,21.5028,21.5197,21.5028,21.5028,39200.0
2013-05-09 12:50:00,25.36,25.36,25.35,25.36,241600.0,21.5028,21.5028,21.4943,21.5028,241600.0
2013-05-09 12:55:00,25.36,25.42,25.36,25.42,52000.0,21.5028,21.5536,21.5028,21.5536,52000.0
2013-05-09 13:00:00,25.41,25.42,25.39,25.4,42400.0,21.5451,21.5536,21.5282,21.5367,42400.0
2013-05-09 13:05:00,25.4,25.41,25.39,25.4,58200.0,21.5367,21.5451,21.5282,21.5367,58200.0
2013-05-09 13:10:00,25.39,25.41,25.39,25.4,50800.0,21.5282,21.5451,21.5282,21.5367,50800.0
2013-05-09 13:15:00,25.39,25.41,25.39,25.41,45600.0,21.5282,21.5451,21.5282,21.5451,45600.0
2013-05-09 13:20:00,25.41,25.41,25.38,25.4,70800.0,21.5451,21.5451,21.5197,21.5367,70800.0
2013-05-09 13:25:00,25.39,25.4,25.37,25.4,101200.0,21.5282,21.5367,21.5112,21.5367,101200.0
2013-05-09 13:30:00,25.4,25.44,25.4,25.44,67000.0,21.5367,21.5706,21.5367,21.5706,67000.0
2013-05-09 13:35:00,25.45,25.45,25.43,25.43,34400.0,21.5791,21.5791,21.5621,21.5621,34400.0
2013-05-09 13:40:00,25.43,25.45,25.42,25.45,88400.0,21.5621,21.5791,21.5536,21.5791,88400.0
2013-05-09 13:45:00,25.45,25.45,25.43,25.45,60800.0,21.5791,21.5791,21.5621,21.5791,60800.0
2013-05-09 13:50:00,25.45,25.45,25.42,25.43,42000.0,21.5791,21.5791,21.5536,21.5621,42000.0
2013-05-09 13:55:00,25.43,25.43,25.41,25.42,82600.0,21.5621,21.5621,21.5451,21.5536,82600.0
2013-05-09 14:00:00,25.41,25.43,25.41,25.42,42000.0,21.5451,21.5621,21.5451,21.5536,42000.0
2013-05-09 14:05:00,25.42,25.42,25.39,25.4,59000.0,21.5536,21.5536,21.5282,21.5367,59000.0
2013-05-09 14:10:00,25.4,25.42,25.39,25.41,81600.0,21.5367,21.5536,21.5282,21.5451,81600.0
2013-05-09 14:15:00,25.41,25.43,25.38,25.42,61400.0,21.5451,21.5621,21.5197,21.5536,61400.0
2013-05-09 14:20:00,25.42,25.42,25.39,25.4,99200.0,21.5536,21.5536,21.5282,21.5367,99200.0
2013-05-09 14:25:00,25.41,25.41,25.38,25.39,48000.0,21.5451,21.5451,21.5197,21.5282,48000.0
2013-05-09 14:30:00,25.39,25.41,25.36,25.36,39000.0,21.5282,21.5451,21.5028,21.5028,39000.0
2013-05-09 14:35:00,25.36,25.36,25.3,25.3,122000.0,21.5028,21.5028,21.4519,21.4519,122000.0
2013-05-09 14:40:00,25.29,25.31,25.28,25.31,109600.0,21.4434,21.4604,21.4349,21.4604,109600.0
2013-05-09 14:45:00,25.3,25.34,25.3,25.33,115200.0,21.4519,21.4858,21.4519,21.4773,115200.0
2013-05-09 14:50:00,25.34,25.35,25.3,25.3,181400.0,21.4858,21.4943,21.4519,21.4519,181400.0
2013-05-09 14:55:00,25.3,25.3,25.26,25.26,90400.0,21.4519,21.4519,21.418,21.418,90400.0
2013-05-09 15:00:00,25.26,25.27,25.23,25.25,191000.0,21.418,21.4264,21.3925,21.4095,191000.0
2013-05-09 15:05:00,25.25,25.28,25.25,25.28,85800.0,21.4095,21.4349,21.4095,21.4349,85800.0
2013-05-09 15:10:00,25.28,25.3,25.25,25.25,75600.0,21.4349,21.4519,21.4095,21.4095,75600.0
2013-05-09 15:15:00,25.25,25.31,25.24,25.31,187000.0,21.4095,21.4604,21.401,21.4604,187000.0
2013-05-09 15:20:00,25.31,25.32,25.3,25.32,137400.0,21.4604,21.4688,21.4519,21.4688,137400.0
2013-05-09 15:25:00,25.31,25.35,25.31,25.33,117000.0,21.4604,21.4943,21.4604,21.4773,117000.0
2013-05-09 15:30:00,25.33,25.36,25.32,25.32,112600.0,21.4773,21.5028,21.4688,21.4688,112600.0
2013-05-09 15:35:00,25.32,25.32,25.26,25.28,131600.0,21.4688,21.4688,21.418,21.4349,131600.0
2013-05-09 15:40:00,25.28,25.31,25.28,25.29,109800.0,21.4349,21.4604,21.4349,21.4434,109800.0
2013-05-09 15:45:00,25.29,25.3,25.26,25.29,221800.0,21.4434,21.4519,21.418,21.4434,221800.0
2013-05-09 15:50:00,25.3,25.3,25.24,25.24,213200.0,21.4519,21.4519,21.401,21.401,213200.0
2013-05-09 15:55:00,25.24,25.36,25.23,25.35,1013000.0,21.401,21.5028,21.3925,21.4943,1013000.0
2013-05-10 09:30:00,25.39,25.5,25.38,25.42,165800.0,21.5282,21.6215,21.5197,21.5536,165800.0
2013-05-10 09:35:00,25.42,25.49,25.42,25.48,49800.0,21.5536,21.613,21.5536,21.6045,49800.0
2013-05-10 09:40:00,25.48,25.48,25.43,25.46,74600.0,21.6045,21.6045,21.5621,21.5875,74600.0
2013-05-10 09:45:00,25.46,25.46,25.43,25.45,51000.0,21.5875,21.5875,21.5621,21.5791,51000.0
2013-05-10 09:50:00,25.46,25.5,25.45,25.46,128000.0,21.5875,21.6215,21.5791,21.5875,128000.0
2013-05-10 09:55:00,25.46,25.49,25.45,25.47,88200.0,21.5875,21.613,21.5791,21.596,88200.0
2013-05-10 10:00:00,25.48,25.54,25.48,25.53,145800.0,21.6045,21.6554,21.6045,21.6469,145800.0
2013-05-10 10:05:00,25.52,25.53,25.49,25.51,144000.0,21.6384,21.6469,21.613,21.6299,144000.0
2013-05-10 10:10:00,25.52,25.52,25.46,25.46,111800.0,21.6384,21.6384,21.5875,21.5875,111800.0
2013-05-10 10:15:00,25.46,25.49,25.45,25.47,119200.0,21.5875,21.613,21.5791,21.596,119200.0
2013-05-10 10:20:00,25.46,25.49,25.46,25.47,98600.0,21.5875,21.613,21.5875,21.596,98600.0
2013-05-10 10:25:00,25.47,25.47,25.44,25.46,75000.0,21.596,21.596,21.5706,21.5875,75000.0
2013-05-10 10:30:00,25.46,25.46,25.41,25.43,125400.0,21.5875,21.5875,21.5451,21.5621,125400.0
2013-05-10 10:35:00,25.43,25.43,25.39,25.4,95800.0,21.5621,21.5621,21.5282,21.5367,95800.0
2013-05-10 10:40:00,25.4,25.4,25.36,25.38,79400.0,21.5367,21.5367,21.5028,21.5197,79400.0
2013-05-10 10:45:00,25.38,25.43,25.38,25.42,141400.0,21.5197,21.5621,21.5197,21.5536,141400.0
2013-05-10 10:50:00,25.43,25.49,25.42,25.49,158800.0,21.5621,21.613,21.5536,21.613,158800.0
2013-05-10 10:55:00,25.48,25.52,25.46,25.47,124200.0,21.6045,21.6384,21.5875,21.596,124200.0
2013-05-10 11:00:00,25.47,25.48,25.45,25.46,51400.0,21.596,21.6045,21.5791,21.5875,51400.0
2013-05-10 11:05:00,25.46,25.48,25.46,25.47,48000.0,21.5875,21.6045,21.5875,21.596,48000.0
2013-05-10 11:10:00,25.47,25.52,25.47,25.5,129200.0,21.596,21.6384,21.596,21.6215,129200.0
2013-05-10 11:15:00,25.5,25.5,25.5,25.5,59000.0,21.6215,21.6215,21.6215,21.6215,59000.0
2013-05-10 11:20:00,25.5,25.51,25.46,25.47,108200.0,21.6215,21.6299,21.5875,21.596,108200.0
2013-05-10 11:25:00,25.48,25.51,25.46,25.5,76000.0,21.6045,21.6299,21.5875,21.6215,76000.0
2013-05-10 11:30:00,25.5,25.52,25.5,25.5,51000.0,21.6215,21.6384,21.6215,21.6215,51000.0
2013-05-10 11:35:00,25.5,25.51,25.49,25.5,35000.0,21.6215,21.6299,21.613,21.6215,35000.0
2013-05-10 11:40:00,25.5,25.53,25.5,25.53,116200.0,21.6215,21.6469,21.6215,21.6469,116200.0
2013-05-10 11:45:00,25.53,25.53,25.5,25.5,64400.0,21.6469,21.6469,21.6215,21.6215,64400.0
2013-05-10 11:50:00,25.5,25.5,25.41,25.43,58200.0,21.6215,21.6215,21.5451,21.5621,58200.0
2013-05-10 11:55:00,25.43,25.45,25.42,25.43,42400.0,21.5621,21.5791,21.5536,21.5621,42400.0
2013-05-10 12:00:00,25.42,25.42,25.39,25.39,45000.0,21.5536,21.5536,21.5282,21.5282,45000.0
2013-05-10 12:05:00,25.39,25.4,25.39,25.4,59400.0,21.5282,21.5367,21.5282,21.5367,59400.0
2013-05-10 12:10:00,25.4,25.43,25.4,25.43,37400.0,21.5367,21.5621,21.5367,21.5621,37400.0
2013-05-10 12:15:00,25.43,25.43,25.39,25.4,38400.0,21.5621,21.5621,21.5282,21.5367,38400.0
2013-05-10 12:20:00,25.4,25.4,25.38,25.39,47600.0,21.5367,21.5367,21.5197,21.5282,47600.0
2013-05-10 12:25:00,25.39,25.42,25.39,25.42,50400.0,21.5282,21.5536,21.5282,21.5536,50400.0
2013-05-10 12:30:00,25.42,25.45,25.42,25.45,44000.0,21.5536,21.5791,21.5536,21.5791,44000.0
2013-05-10 12:35:00,25.44,25.45,25.43,25.43,20400.0,21.5706,21.5791,21.5621,21.5621,20400.0
2013-05-10 12:40:00,25.43,25.48,25.42,25.48,146200.0,21.5621,21.6045,21.5536,21.6045,146200.0
2013-05-10 12:45:00,25.48,25.5,25.48,25.48,59800.0,21.6045,21.6215,21.6045,21.6045,59800.0
2013-05-10 12:50:00,25.48,25.5,25.47,25.47,40600.0,21.6045,21.6215,21.596,21.596,40600.0
2013-05-10 12:55:00,25.48,25.49,25.45,25.46,46200.0,21.6045,21.613,21.5791,21.5875,46200.0
2013-05-10 13:00:00,25.46,25.46,25.43,25.43,41000.0,21.5875,21.5875,21.5621,21.5621,41000.0
2013-05-10 13:05:00,25.43,25.48,25.43,25.47,61200.0,21.5621,21.6045,21.5621,21.596,61200.0
2013-05-10 13:10:00,25.47,25.48,25.43,25.43,63000.0,21.596,21.6045,21.5621,21.5621,63000.0
2013-05-10 13:15:00,25.43,25.45,25.43,25.45,65600.0,21.5621,21.5791,21.5621,21.5791,65600.0
2013-05-10 13:20:00,25.44,25.45,25.43,25.44,31400.0,21.5706,21.5791,21.5621,21.5706,31400.0
2013-05-10 13:25:00,25.43,25.47,25.43,25.46,66600.0,21.5621,21.596,21.5621,21.5875,66600.0
2013-05-10 13:30:00,25.46,25.47,25.43,25.45,121400.0,21.5875,21.596,21.5621,21.5791,121400.0
2013-05-10 13:35:00,25.45,25.45,25.42,25.43,50200.0,21.5791,21.5791,21.5536,21.5621,50200.0
2013-05-10 13:40:00,25.44,25.44,25.42,25.43,56000.0,21.5706,21.5706,21.5536,21.5621,56000.0
2013-05-10 13:45:00,25.43,25.45,25.42,25.43,58200.0,21.5621,21.5791,21.5536,21.5621,58200.0
2013-05-10 13:50:00,25.43,25.45,25.43,25.43,42200.0,21.5621,21.5791,21.5621,21.5621,42200.0
2013-05-10 13:55:00,25.43,25.43,25.4,25.4,57000.0,21.5621,21.5621,21.5367,21.5367,57000.0
2013-05-10 14:00:00,25.4,25.41,25.38,25.38,46600.0,21.5367,21.5451,21.5197,21.5197,46600.0
2013-05-10 14:05:00,25.38,25.38,25.36,25.36,55400.0,21.5197,21.5197,21.5028,21.5028,55400.0
2013-05-10 14:10:00,25.36,25.37,25.36,25.36,64600.0,21.5028,21.5112,21.5028,21.5028,64600.0
2013-05-10 14:15:00,25.36,25.38,25.36,25.38,50800.0,21.5028,21.5197,21.5028,21.5197,50800.0
2013-05-10 14:20:00,25.38,25.4,25.38,25.4,32600.0,21.5197,21.5367,21.5197,21.5367,32600.0
2013-05-10 14:25:00,25.4,25.43,25.4,25.42,90200.0,21.5367,21.5621,21.5367,21.5536,90200.0
2013-05-10 14:30:00,25.42,25.43,25.42,25.43,65800.0,21.5536,21.5621,21.5536,21.5621,65800.0
2013-05-10 14:35:00,25.43,25.45,25.42,25.44,94400.0,21.5621,21.5791,21.5536,21.5706,94400.0
2013-05-10 14:40:00,25.45,25.46,25.45,25.46,23000.0,21.5791,21.5875,21.5791,21.5875,23000.0
2013-05-10 14:45:00,25.47,25.47,25.45,25.46,35000.0,21.596,21.596,21.5791,21.5875,35000.0
2013-05-10 14:50:00,25.46,25.5,25.46,25.5,44400.0,21.5875,21.6215,21.5875,21.6215,44400.0
2013-05-10 14:55:00,25.5,25.5,25.47,25.48,64800.0,21.6215,21.6215,21.596,21.6045,64800.0
2013-05-10 15:00:00,25.47,25.48,25.47,25.47,31600.0,21.596,21.6045,21.596,21.596,31600.0
2013-05-10 15:05:00,25.47,25.49,25.46,25.49,57600.0,21.596,21.613,21.5875,21.613,57600.0
2013-05-10 15:10:00,25.49,25.52,25.49,25.5,75000.0,21.613,21.6384,21.613,21.6215,75000.0
2013-05-10 15:15:00,25.51,25.51,25.5,25.5,34000.0,21.6299,21.6299,21.6215,21.6215,34000.0
2013-05-10 15:20:00,25.5,25.52,25.5,25.51,57200.0,21.6215,21.6384,21.6215,21.6299,57200.0
2013-05-10 15:25:00,25.5,25.51,25.5,25.5,78800.0,21.6215,21.6299,21.6215,21.6215,78800.0
2013-05-10 15:30:00,25.5,25.5,25.5,25.5,54600.0,21.6215,21.6215,21.6215,21.6215,54600.0
2013-05-10 15:35:00,25.5,25.5,25.49,25.49,62000.0,21.6215,21.6215,21.613,21.613,62000.0
2013-05-10 15:40:00,25.49,25.49,25.48,25.49,87800.0,21.613,21.613,21.6045,21.613,87800.0
2013-05-10 15:45:00,25.48,25.49,25.48,25.49,108600.0,21.6045,21.613,21.6045,21.613,108600.0
2013-05-10 15:50:00,25.49,25.49,25.48,25.48,144400.0,21.613,21.613,21.6045,21.6045,144400.0
2013-05-10 15:55:00,25.48,25.49,25.48,25.48,307600.0,21.6045,21.613,21.6045,21.6045,307600.0
2013-05-13 09:30:00,25.48,25.55,25.36,25.43,169600.0,21.6045,21.6639,21.5028,21.5621,169600.0
2013-05-13 09:35:00,25.43,25.45,25.39,25.39,53400.0,21.5621,21.5791,21.5282,21.5282,53400.0
2013-05-13 09:40:00,25.39,25.41,25.34,25.34,75200.0,21.5282,21.5451,21.4858,21.4858,75200.0
2013-05-13 09:45:00,25.34,25.35,25.31,25.33,74200.0,21.4858,21.4943,21.4604,21.4773,74200.0
2013-05-13 09:50:00,25.33,25.33,25.28,25.29,81600.0,21.4773,21.4773,21.4349,21.4434,81600.0
2013-05-13 09:55:00,25.29,25.3,25.25,25.3,58600.0,21.4434,21.4519,21.4095,21.4519,58600.0
2013-05-13 10:00:00,25.3,25.3,25.26,25.28,65800.0,21.4519,21.4519,21.418,21.4349,65800.0
2013-05-13 10:05:00,25.29,25.35,25.28,25.34,79800.0,21.4434,21.4943,21.4349,21.4858,79800.0
2013-05-13 10:10:00,25.34,25.39,25.33,25.38,56400.0,21.4858,21.5282,21.4773,21.5197,56400.0
2013-05-13 10:15:00,25.38,25.38,25.32,25.33,72200.0,21.5197,21.5197,21.4688,21.4773,72200.0
2013-05-13 10:20:00,25.33,25.33,25.31,25.32,48200.0,21.4773,21.4773,21.4604,21.4688,48200.0
2013-05-13 10:25:00,25.32,25.34,25.3,25.34,43800.0,21.4688,21.4858,21.4519,21.4858,43800.0
2013-05-13 10:30:00,25.34,25.34,25.32,25.33,41600.0,21.4858,21.4858,21.4688,21.4773,41600.0
2013-05-13 10:35:00,25.34,25.35,25.32,25.32,40800.0,21.4858,21.4943,21.4688,21.4688,40800.0
2013-05-13 10:40:00,25.32,25.33,25.3,25.32,82800.0,21.4688,21.4773,21.4519,21.4688,82800.0
2013-05-13 10:45:00,25.31,25.34,25.31,25.34,50800.0,21.4604,21.4858,21.4604,21.4858,50800.0
2013-05-13 10:50:00,25.34,25.35,25.32,25.32,67000.0,21.4858,21.4943,21.4688,21.4688,67000.0
2013-05-13 10:55:00,25.32,25.32,25.3,25.32,55600.0,21.4688,21.4688,21.4519,21.4688,55600.0
2013-05-13 11:00:00,25.32,25.34,25.32,25.34,40800.0,21.4688,21.4858,21.4688,21.4858,40800.0
2013-05-13 11:05:00,25.34,25.34,25.31,25.31,78600.0,21.4858,21.4858,21.4604,21.4604,78600.0
2013-05-13 11:10:00,25.31,25.33,25.31,25.33,94600.0,21.4604,21.4773,21.4604,21.4773,94600.0
2013-05-13 11:15:00,25.33,25.36,25.32,25.35,83400.0,21.4773,21.5028,21.4688,21.4943,83400.0
2013-05-13 11:20:00,25.34,25.34,25.33,25.33,47400.0,21.4858,21.4858,21.4773,21.4773,47400.0
2013-05-13 11:25:00,25.33,25.35,25.33,25.35,111400.0,21.4773,21.4943,21.4773,21.4943,111400.0
2013-05-13 11:30:00,25.35,25.36,25.34,25.34,63600.0,21.4943,21.5028,21.4858,21.4858,63600.0
2013-05-13 11:35:00,25.34,25.36,25.33,25.33,71200.0,21.4858,21.5028,21.4773,21.4773,71200.0
2013-05-13 11:40:00,25.33,25.36,25.33,25.36,67400.0,21.4773,21.5028,21.4773,21.5028,67400.0
2013-05-13 11:45:00,25.36,25.39,25.36,25.39,43000.0,21.5028,21.5282,21.5028,21.5282,43000.0
2013-05-13 11:50:00,25.39,25.45,25.39,25.45,32200.0,21.5282,21.5791,21.5282,21.5791,32200.0
2013-05-13 11:55:00,25.45,25.45,25.4,25.42,65600.0,21.5791,21.5791,21.5367,21.5536,65600.0
2013-05-13 12:00:00,25.41,25.42,25.38,25.38,49600.0,21.5451,21.5536,21.5197,21.5197,49600.0
2013-05-13 12:05:00,25.39,25.39,25.36,25.36,87000.0,21.5282,21.5282,21.5028,21.5028,87000.0
2013-05-13 12:10:00,25.36,25.38,25.36,25.38,45400.0,21.5028,21.5197,21.5028,21.5197,45400.0
2013-05-13 12:15:00,25.38,25.39,25.36,25.37,41400.0,21.5197,21.5282,21.5028,21.5112,41400.0
2013-05-13 12:20:00,25.37,25.38,25.35,25.36,40800.0,21.5112,21.5197,21.4943,21.5028,40800.0
2013-05-13 12:25:00,25.36,25.39,25.34,25.34,36400.0,21.5028,21.5282,21.4858,21.4858,36400.0
2013-05-13 12:30:00,25.35,25.38,25.34,25.36,37200.0,21.4943,21.5197,21.4858,21.5028,37200.0
2013-05-13 12:35:00,25.36,25.36,25.31,25.31,46600.0,21.5028,21.5028,21.4604,21.4604,46600.0
2013-05-13 12:40:00,25.31,25.32,25.31,25.32,22200.0,21.4604,21.4688,21.4604,21.4688,22200.0
2013-05-13 12:45:00,25.33,25.35,25.32,25.35,30800.0,21.4773,21.4943,21.4688,21.4943,30800.0
2013-05-13 12:50:00,25.35,25.35,25.34,25.35,36600.0,21.4943,21.4943,21.4858,21.4943,36600.0
2013-05-13 12:55:00,25.35,25.35,25.32,25.33,35200.0,21.4943,21.4943,21.4688,21.4773,35200.0
2013-05-13 13:00:00,25.32,25.34,25.32,25.33,35800.0,21.4688,21.4858,21.4688,21.4773,35800.0
2013-05-13 13:05:00,25.33,25.33,25.31,25.31,39600.0,21.4773,21.4773,21.4604,21.4604,39600.0
2013-05-13 13:10:00,25.31,25.35,25.31,25.35,44600.0,21.4604,21.4943,21.4604,21.4943,44600.0
2013-05-13 13:15:00,25.35,25.38,25.35,25.38,28800.0,21.4943,21.5197,21.4943,21.5197,28800.0
2013-05-13 13:20:00,25.39,25.39,25.36,25.36,26200.0,21.5282,21.5282,21.5028,21.5028,26200.0
2013-05-13 13:25:00,25.36,25.36,25.33,25.33,34400.0,21.5028,21.5028,21.4773,21.4773,34400.0
2013-05-13 13:30:00,25.33,25.33,25.31,25.31,27600.0,21.4773,21.4773,21.4604,21.4604,27600.0
2013-05-13 13:35:00,25.31,25.33,25.31,25.32,38200.0,21.4604,21.4773,21.4604,21.4688,38200.0
2013-05-13 13:40:00,25.33,25.33,25.32,25.33,19400.0,21.4773,21.4773,21.4688,21.4773,19400.0
2013-05-13 13:45:00,25.32,25.33,25.31,25.33,74600.0,21.4688,21.4773,21.4604,21.4773,74600.0
2013-05-13 13:50:00,25.33,25.33,25.32,25.33,44000.0,21.4773,21.4773,21.4688,21.4773,44000.0
2013-05-13 13:55:00,25.33,25.33,25.32,25.33,23800.0,21.4773,21.4773,21.4688,21.4773,23800.0
2013-05-13 14:00:00,25.32,25.33,25.31,25.33,45000.0,21.4688,21.4773,21.4604,21.4773,45000.0
2013-05-13 14:05:00,25.33,25.33,25.32,25.33,37600.0,21.4773,21.4773,21.4688,21.4773,37600.0
2013-05-13 14:10:00,25.33,25.33,25.31,25.31,55600.0,21.4773,21.4773,21.4604,21.4604,55600.0
2013-05-13 14:15:00,25.31,25.32,25.31,25.31,38400.0,21.4604,21.4688,21.4604,21.4604,38400.0
2013-05-13 14:20:00,25.31,25.32,25.31,25.32,48000.0,21.4604,21.4688,21.4604,21.4688,48000.0
2013-05-13 14:25:00,25.32,25.32,25.3,25.3,58200.0,21.4688,21.4688,21.4519,21.4519,58200.0
2013-05-13 14:30:00,25.3,25.32,25.3,25.3,83800.0,21.4519,21.4688,21.4519,21.4519,83800.0
2013-05-13 14:35:00,25.3,25.31,25.29,25.3,68800.0,21.4519,21.4604,21.4434,21.4519,68800.0
2013-05-13 14:40:00,25.3,25.31,25.3,25.3,51400.0,21.4519,21.4604,21.4519,21.4519,51400.0
2013-05-13 14:45:00,25.3,25.3,25.29,25.29,49800.0,21.4519,21.4519,21.4434,21.4434,49800.0
2013-05-13 14:50:00,25.3,25.3,25.29,25.3,46600.0,21.4519,21.4519,21.4434,21.4519,46600.0
2013-05-13 14:55:00,25.3,25.31,25.3,25.31,77000.0,21.4519,21.4604,21.4519,21.4604,77000.0
2013-05-13 15:00:00,25.31,25.32,25.3,25.31,75600.0,21.4604,21.4688,21.4519,21.4604,75600.0
2013-05-13 15:05:00,25.31,25.31,25.28,25.28,78200.0,21.4604,21.4604,21.4349,21.4349,78200.0
2013-05-13 15:10:00,25.28,25.28,25.26,25.27,96200.0,21.4349,21.4349,21.418,21.4264,96200.0
2013-05-13 15:15:00,25.27,25.29,25.26,25.29,82600.0,21.4264,21.4434,21.418,21.4434,82600.0
2013-05-13 15:20:00,25.29,25.3,25.29,25.3,104600.0,21.4434,21.4519,21.4434,21.4519,104600.0
2013-05-13 15:25:00,25.3,25.3,25.27,25.28,91600.0,21.4519,21.4519,21.4264,21.4349,91600.0
2013-05-13 15:30:00,25.28,25.28,25.28,25.28,49000.0,21.4349,21.4349,21.4349,21.4349,49000.0
2013-05-13 15:35:00,25.28,25.31,25.28,25.31,108400.0,21.4349,21.4604,21.4349,21.4604,108400.0
2013-05-13 15:40:00,25.31,25.32,25.31,25.32,99200.0,21.4604,21.4688,21.4604,21.4688,99200.0
2013-05-13 15:45:00,25.32,25.32,25.29,25.29,124400.0,21.4688,21.4688,21.4434,21.4434,124400.0
2013-05-13 15:50:00,25.29,25.3,25.29,25.29,169000.0,21.4434,21.4519,21.4434,21.4434,169000.0
2013-05-13 15:55:00,25.3,25.33,25.29,25.32,268000.0,21.4519,21.4773,21.4434,21.4688,268000.0
2013-05-14 09:30:00,25.29,25.56,25.29,25.41,202400.0,21.5038,21.7334,21.5038,21.6059,202400.0
2013-05-14 09:35:00,25.41,25.43,25.34,25.37,65800.0,21.6059,21.6229,21.5463,21.5719,65800.0
2013-05-14 09:40:00,25.37,25.42,25.35,25.36,71000.0,21.5719,21.6144,21.5549,21.5634,71000.0
2013-05-14 09:45:00,25.39,25.4,25.39,25.39,31600.0,21.5889,21.5974,21.5889,21.5889,31600.0
2013-05-14 09:50:00,25.4,25.45,25.4,25.42,61000.0,21.5974,21.6399,21.5974,21.6144,61000.0
2013-05-14 09:55:00,25.42,25.44,25.41,25.43,55200.0,21.6144,21.6314,21.6059,21.6229,55200.0
2013-05-14 10:00:00,25.43,25.44,25.41,25.44,69800.0,21.6229,21.6314,21.6059,21.6314,69800.0
2013-05-14 10:05:00,25.44,25.45,25.42,25.45,73600.0,21.6314,21.6399,21.6144,21.6399,73600.0
2013-05-14 10:10:00,25.44,25.49,25.43,25.49,95800.0,21.6314,21.6739,21.6229,21.6739,95800.0
2013-05-14 10:15:00,25.49,25.5,25.46,25.5,129400.0,21.6739,21.6824,21.6484,21.6824,129400.0
2013-05-14 10:20:00,25.49,25.52,25.48,25.51,109400.0,21.6739,21.6994,21.6654,21.6909,109400.0
2013-05-14 10:25:00,25.5,25.57,25.5,25.57,114800.0,21.6824,21.7419,21.6824,21.7419,114800.0
2013-05-14 10:30:00,25.57,25.58,25.55,25.57,138400.0,21.7419,21.7504,21.7249,21.7419,138400.0
2013-05-14 10:35:00,25.57,25.6,25.55,25.6,211200.0,21.7419,21.7674,21.7249,21.7674,211200.0
2013-05-14 10:40:00,25.6,25.63,25.57,25.61,258600.0,21.7674,21.7929,21.7419,21.7759,258600.0
2013-05-14 10:45:00,25.61,25.64,25.59,25.59,332800.0,21.7759,21.8014,21.7589,21.7589,332800.0
2013-05-14 10:50:00,25.59,25.66,25.59,25.66,88200.0,21.7589,21.8184,21.7589,21.8184,88200.0
2013-05-14 10:55:00,25.66,25.68,25.65,25.66,101600.0,21.8184,21.8354,21.8099,21.8184,101600.0
2013-05-14 11:00:00,25.66,25.66,25.63,25.64,59200.0,21.8184,21.8184,21.7929,21.8014,59200.0
2013-05-14 11:05:00,25.64,25.64,25.63,25.64,28000.0,21.8014,21.8014,21.7929,21.8014,28000.0
2013-05-14 11:10:00,25.63,25.68,25.63,25.68,91600.0,21.7929,21.8354,21.7929,21.8354,91600.0
2013-05-14 11:15:00,25.68,25.68,25.67,25.67,70400.0,21.8354,21.8354,21.8269,21.8269,70400.0
2013-05-14 11:20:00,25.68,25.71,25.67,25.67,133400.0,21.8354,21.861,21.8269,21.8269,133400.0
2013-05-14 11:25:00,25.67,25.68,25.64,25.64,73400.0,21.8269,21.8354,21.8014,21.8014,73400.0
2013-05-14 11:30:00,25.64,25.65,25.61,25.65,104200.0,21.8014,21.8099,21.7759,21.8099,104200.0
2013-05-14 11:35:00,25.65,25.67,25.65,25.65,59200.0,21.8099,21.8269,21.8099,21.8099,59200.0
2013-05-14 11:40:00,25.66,25.66,25.65,25.66,62000.0,21.8184,21.8184,21.8099,21.8184,62000.0
2013-05-14 11:45:00,25.65,25.68,25.65,25.67,119400.0,21.8099,21.8354,21.8099,21.8269,119400.0
2013-05-14 11:50:00,25.67,25.7,25.66,25.68,106000.0,21.8269,21.8525,21.8184,21.8354,106000.0
2013-05-14 11:55:00,25.69,25.7,25.68,25.69,27200.0,21.844,21.8525,21.8354,21.844,27200.0
2013-05-14 12:00:00,25.68,25.68,25.66,25.67,32000.0,21.8354,21.8354,21.8184,21.8269,32000.0
2013-05-14 12:05:00,25.67,25.68,25.67,25.67,35800.0,21.8269,21.8354,21.8269,21.8269,35800.0
2013-05-14 12:10:00,25.67,25.69,25.67,25.69,44400.0,21.8269,21.844,21.8269,21.844,44400.0
2013-05-14 12:15:00,25.69,25.73,25.69,25.73,114400.0,21.844,21.878,21.844,21.878,114400.0
2013-05-14 12:20:00,25.73,25.75,25.72,25.73,146400.0,21.878,21.895,21.8695,21.878,146400.0
2013-05-14 12:25:00,25.73,25.74,25.71,25.71,131200.0,21.878,21.8865,21.861,21.861,131200.0
2013-05-14 12:30:00,25.71,25.71,25.67,25.67,33800.0,21.861,21.861,21.8269,21.8269,33800.0
2013-05-14 12:35:00,25.66,25.67,25.65,25.67,31600.0,21.8184,21.8269,21.8099,21.8269,31600.0
2013-05-14 12:40:00,25.67,25.69,25.67,25.68,21800.0,21.8269,21.844,21.8269,21.8354,21800.0
2013-05-14 12:45:00,25.68,25.7,25.67,25.67,22600.0,21.8354,21.8525,21.8269,21.8269,22600.0
2013-05-14 12:50:00,25.66,25.67,25.65,25.65,37600.0,21.8184,21.8269,21.8099,21.8099,37600.0
2013-05-14 12:55:00,25.65,25.66,25.63,25.66,55200.0,21.8099,21.8184,21.7929,21.8184,55200.0
2013-05-14 13:00:00,25.66,25.69,25.66,25.69,27200.0,21.8184,21.844,21.8184,21.844,27200.0
2013-05-14 13:05:00,25.69,25.72,25.69,25.72,48600.0,21.844,21.8695,21.844,21.8695,48600.0
2013-05-14 13:10:00,25.72,25.72,25.67,25.68,95400.0,21.8695,21.8695,21.8269,21.8354,95400.0
2013-05-14 13:15:00,25.67,25.68,25.66,25.68,49000.0,21.8269,21.8354,21.8184,21.8354,49000.0
2013-05-14 13:20:00,25.68,25.71,25.68,25.7,56200.0,21.8354,21.861,21.8354,21.8525,56200.0
2013-05-14 13:25:00,25.7,25.72,25.7,25.72,27400.0,21.8525,21.8695,21.8525,21.8695,27400.0
2013-05-14 13:30:00,25.72,25.72,25.71,25.72,44600.0,21.8695,21.8695,21.861,21.8695,44600.0
2013-05-14 13:35:00,25.72,25.72,25.71,25.72,52800.0,21.8695,21.8695,21.861,21.8695,52800.0
2013-05-14 13:40:00,25.72,25.72,25.7,25.71,63600.0,21.8695,21.8695,21.8525,21.861,63600.0
2013-05-14 13:45:00,25.71,25.71,25.7,25.71,27200.0,21.861,21.861,21.8525,21.861,27200.0
2013-05-14 13:50:00,25.71,25.71,25.68,25.68,57400.0,21.861,21.861,21.8354,21.8354,57400.0
2013-05-14 13:55:00,25.68,25.72,25.68,25.72,67400.0,21.8354,21.8695,21.8354,21.8695,67400.0
2013-05-14 14:00:00,25.72,25.73,25.72,25.72,84800.0,21.8695,21.878,21.8695,21.8695,84800.0
2013-05-14 14:05:00,25.72,25.75,25.72,25.74,180200.0,21.8695,21.895,21.8695,21.8865,180200.0
2013-05-14 14:10:00,25.75,25.78,25.74,25.78,155000.0,21.895,21.9205,21.8865,21.9205,155000.0
2013-05-14 14:15:00,25.78,25.79,25.76,25.76,95400.0,21.9205,21.929,21.9035,21.9035,95400.0
2013-05-14 14:20:00,25.75,25.76,25.72,25.72,44600.0,21.895,21.9035,21.8695,21.8695,44600.0
2013-05-14 14:25:00,25.72,25.75,25.72,25.75,78600.0,21.8695,21.895,21.8695,21.895,78600.0
2013-05-14 14:30:00,25.75,25.79,25.75,25.78,98600.0,21.895,21.929,21.895,21.9205,98600.0
2013-05-14 14:35:00,25.79,25.79,25.77,25.78,109400.0,21.929,21.929,21.912,21.9205,109400.0
2013-05-14 14:40:00,25.78,25.78,25.77,25.78,83800.0,21.9205,21.9205,21.912,21.9205,83800.0
2013-05-14 14:45:00,25.78,25.79,25.78,25.79,69200.0,21.9205,21.929,21.9205,21.929,69200.0
2013-05-14 14:50:00,25.79,25.8,25.77,25.78,58400.0,21.929,21.9375,21.912,21.9205,58400.0
2013-05-14 14:55:00,25.78,25.78,25.77,25.77,71000.0,21.9205,21.9205,21.912,21.912,71000.0
2013-05-14 15:00:00,25.77,25.77,25.75,25.75,178000.0,21.912,21.912,21.895,21.895,178000.0
2013-05-14 15:05:00,25.75,25.75,25.74,25.74,29800.0,21.895,21.895,21.8865,21.8865,29800.0
2013-05-14 15:10:00,25.74,25.74,25.72,25.72,147600.0,21.8865,21.8865,21.8695,21.8695,147600.0
2013-05-14 15:15:00,25.72,25.72,25.71,25.72,95000.0,21.8695,21.8695,21.861,21.8695,95000.0
2013-05-14 15:20:00,25.72,25.72,25.7,25.71,149200.0,21.8695,21.8695,21.8525,21.861,149200.0
2013-05-14 15:25:00,25.71,25.72,25.71,25.72,176400.0,21.861,21.8695,21.861,21.8695,176400.0
2013-05-14 15:30:00,25.71,25.75,25.71,25.74,120600.0,21.861,21.895,21.861,21.8865,120600.0
2013-05-14 15:35:00,25.74,25.78,25.74,25.77,170600.0,21.8865,21.9205,21.8865,21.912,170600.0
2013-05-14 15:40:00,25.77,25.77,25.75,25.75,89600.0,21.912,21.912,21.895,21.895,89600.0
2013-05-14 15:45:00,25.75,25.76,25.74,25.76,209400.0,21.895,21.9035,21.8865,21.9035,209400.0
2013-05-14 15:50:00,25.76,25.76,25.74,25.74,114400.0,21.9035,21.9035,21.8865,21.8865,114400.0
2013-05-14 15:55:00,25.74,25.74,25.72,25.73,257000.0,21.8865,21.8865,21.8695,21.878,257000.0
2013-05-15 09:30:00,25.71,25.85,25.68,25.83,164600.0,21.861,21.98,21.8354,21.963,164600.0
2013-05-15 09:35:00,25.83,25.85,25.76,25.77,47400.0,21.963,21.98,21.9035,21.912,47400.0
2013-05-15 09:40:00,25.78,25.86,25.75,25.78,150000.0,21.9205,21.9885,21.895,21.9205,150000.0
2013-05-15 09:45:00,25.78,25.83,25.75,25.8,52200.0,21.9205,21.963,21.895,21.9375,52200.0
2013-05-15 09:50:00,25.8,25.86,25.79,25.85,61200.0,21.9375,21.9885,21.929,21.98,61200.0
2013-05-15 09:55:00,25.85,25.85,25.77,25.77,62000.0,21.98,21.98,21.912,21.912,62000.0
2013-05-15 10:00:00,25.77,25.79,25.75,25.76,85200.0,21.912,21.929,21.895,21.9035,85200.0
2013-05-15 10:05:00,25.76,25.79,25.74,25.78,98600.0,21.9035,21.929,21.8865,21.9205,98600.0
2013-05-15 10:10:00,25.77,25.78,25.68,25.68,107000.0,21.912,21.9205,21.8354,21.8354,107000.0
2013-05-15 10:15:00,25.68,25.68,25.61,25.64,116800.0,21.8354,21.8354,21.7759,21.8014,116800.0
2013-05-15 10:20:00,25.64,25.69,25.64,25.69,79400.0,21.8014,21.844,21.8014,21.844,79400.0
2013-05-15 10:25:00,25.69,25.7,25.66,25.66,43200.0,21.844,21.8525,21.8184,21.8184,43200.0
2013-05-15 10:30:00,25.66,25.68,25.66,25.68,54000.0,21.8184,21.8354,21.8184,21.8354,54000.0
2013-05-15 10:35:00,25.68,25.77,25.68,25.77,48600.0,21.8354,21.912,21.8354,21.912,48600.0
2013-05-15 10:40:00,25.78,25.8,25.68,25.68,37800.0,21.9205,21.9375,21.8354,21.8354,37800.0
2013-05-15 10:45:00,25.68,25.73,25.67,25.72,48800.0,21.8354,21.878,21.8269,21.8695,48800.0
2013-05-15 10:50:00,25.71,25.77,25.7,25.75,31800.0,21.861,21.912,21.8525,21.895,31800.0
2013-05-15 10:55:00,25.75,25.78,25.75,25.78,58800.0,21.895,21.9205,21.895,21.9205,58800.0
2013-05-15 11:00:00,25.79,25.85,25.78,25.84,41400.0,21.929,21.98,21.9205,21.9715,41400.0
2013-05-15 11:05:00,25.84,25.84,25.82,25.83,20800.0,21.9715,21.9715,21.9545,21.963,20800.0
2013-05-15 11:10:00,25.82,25.84,25.81,25.84,36800.0,21.9545,21.9715,21.946,21.9715,36800.0
2013-05-15 11:15:00,25.84,25.86,25.82,25.82,50000.0,21.9715,21.9885,21.9545,21.9545,50000.0
2013-05-15 11:20:00,25.82,25.84,25.82,25.83,22600.0,21.9545,21.9715,21.9545,21.963,22600.0
2013-05-15 11:25:00,25.83,25.83,25.8,25.81,36800.0,21.963,21.963,21.9375,21.946,36800.0
2013-05-15 11:30:00,25.81,25.82,25.79,25.82,41000.0,21.946,21.9545,21.929,21.9545,41000.0
2013-05-15 11:35:00,25.81,25.81,25.78,25.81,82200.0,21.946,21.946,21.9205,21.946,82200.0
2013-05-15 11:40:00,25.81,25.83,25.8,25.83,25600.0,21.946,21.963,21.9375,21.963,25600.0
2013-05-15 11:45:00,25.83,25.83,25.81,25.81,28600.0,21.963,21.963,21.946,21.946,28600.0
2013-05-15 11:50:00,25.81,25.84,25.81,25.81,30800.0,21.946,21.9715,21.946,21.946,30800.0
2013-05-15 11:55:00,25.81,25.82,25.79,25.79,21600.0,21.946,21.9545,21.929,21.929,21600.0
2013-05-15 12:00:00,25.79,25.8,25.77,25.8,38000.0,21.929,21.9375,21.912,21.9375,38000.0
2013-05-15 12:05:00,25.8,25.83,25.8,25.81,55000.0,21.9375,21.963,21.9375,21.946,55000.0
2013-05-15 12:10:00,25.81,25.83,25.79,25.83,29200.0,21.946,21.963,21.929,21.963,29200.0
2013-05-15 12:15:00,25.83,25.83,25.8,25.8,45000.0,21.963,21.963,21.9375,21.9375,45000.0
2013-05-15 12:20:00,25.8,25.81,25.79,25.8,34800.0,21.9375,21.946,21.929,21.9375,34800.0
2013-05-15 12:25:00,25.79,25.8,25.75,25.75,50000.0,21.929,21.9375,21.895,21.895,50000.0
2013-05-15 12:30:00,25.75,25.79,25.75,25.79,52200.0,21.895,21.929,21.895,21.929,52200.0
2013-05-15 12:35:00,25.79,25.8,25.78,25.8,56000.0,21.929,21.9375,21.9205,21.9375,56000.0
2013-05-15 12:40:00,25.8,25.81,25.78,25.79,37200.0,21.9375,21.946,21.9205,21.929,37200.0
2013-05-15 12:45:00,25.79,25.81,25.79,25.8,48600.0,21.929,21.946,21.929,21.9375,48600.0
2013-05-15 12:50:00,25.81,25.83,25.81,25.82,43000.0,21.946,21.963,21.946,21.9545,43000.0
2013-05-15 12:55:00,25.81,25.83,25.8,25.83,40800.0,21.946,21.963,21.9375,21.963,40800.0
2013-05-15 13:00:00,25.83,25.83,25.82,25.83,48800.0,21.963,21.963,21.9545,21.963,48800.0
2013-05-15 13:05:00,25.83,25.86,25.82,25.86,43000.0,21.963,21.9885,21.9545,21.9885,43000.0
2013-05-15 13:10:00,25.86,25.89,25.86,25.88,45200.0,21.9885,22.014,21.9885,22.0055,45200.0
2013-05-15 13:15:00,25.89,25.9,25.89,25.9,66400.0,22.014,22.0225,22.014,22.0225,66400.0
2013-05-15 13:20:00,25.9,25.92,25.89,25.89,39200.0,22.0225,22.0395,22.014,22.014,39200.0
2013-05-15 13:25:00,25.88,25.9,25.88,25.89,38400.0,22.0055,22.0225,22.0055,22.014,38400.0
2013-05-15 13:30:00,25.9,25.91,25.87,25.88,77000.0,22.0225,22.031,21.997,22.0055,77000.0
2013-05-15 13:35:00,25.88,25.9,25.87,25.89,57400.0,22.0055,22.0225,21.997,22.014,57400.0
2013-05-15 13:40:00,25.89,25.89,25.85,25.85,47600.0,22.014,22.014,21.98,21.98,47600.0
2013-05-15 13:45:00,25.85,25.86,25.85,25.85,45200.0,21.98,21.9885,21.98,21.98,45200.0
2013-05-15 13:50:00,25.85,25.85,25.82,25.84,55600.0,21.98,21.98,21.9545,21.9715,55600.0
2013-05-15 13:55:00,25.84,25.85,25.8,25.8,46800.0,21.9715,21.98,21.9375,21.9375,46800.0
2013-05-15 14:00:00,25.8,25.82,25.8,25.81,59800.0,21.9375,21.9545,21.9375,21.946,59800.0
2013-05-15 14:05:00,25.81,25.81,25.78,25.78,60000.0,21.946,21.946,21.9205,21.9205,60000.0
2013-05-15 14:10:00,25.78,25.81,25.77,25.81,88800.0,21.9205,21.946,21.912,21.946,88800.0
2013-05-15 14:15:00,25.81,25.81,25.78,25.78,59600.0,21.946,21.946,21.9205,21.9205,59600.0
2013-05-15 14:20:00,25.77,25.78,25.75,25.78,30600.0,21.912,21.9205,21.895,21.9205,30600.0
2013-05-15 14:25:00,25.78,25.81,25.77,25.81,63600.0,21.9205,21.946,21.912,21.946,63600.0
2013-05-15 14:30:00,25.81,25.82,25.79,25.8,66000.0,21.946,21.9545,21.929,21.9375,66000.0
2013-05-15 14:35:00,25.81,25.81,25.78,25.78,44400.0,21.946,21.946,21.9205,21.9205,44400.0
2013-05-15 14:40:00,25.78,25.81,25.74,25.74,68000.0,21.9205,21.946,21.8865,21.8865,68000.0
2013-05-15 14:45:00,25.74,25.79,25.73,25.78,66800.0,21.8865,21.929,21.878,21.9205,66800.0
2013-05-15 14:50:00,25.78,25.78,25.73,25.75,41600.0,21.9205,21.9205,21.878,21.895,41600.0
2013-05-15 14:55:00,25.75,25.79,25.75,25.77,48400.0,21.895,21.929,21.895,21.912,48400.0
2013-05-15 15:00:00,25.77,25.77,25.75,25.75,35400.0,21.912,21.912,21.895,21.895,35400.0
2013-05-15 15:05:00,25.75,25.8,25.75,25.8,74400.0,21.895,21.9375,21.895,21.9375,74400.0
2013-05-15 15:10:00,25.8,25.83,25.8,25.81,116800.0,21.9375,21.963,21.9375,21.946,116800.0
2013-05-15 15:15:00,25.8,25.81,25.78,25.79,36000.0,21.9375,21.946,21.9205,21.929,36000.0
2013-05-15 15:20:00,25.79,25.8,25.77,25.78,63000.0,21.929,21.9375,21.912,21.9205,63000.0
2013-05-15 15:25:00,25.79,25.81,25.79,25.79,46400.0,21.929,21.946,21.929,21.929,46400.0
2013-05-15 15:30:00,25.79,25.8,25.77,25.78,84200.0,21.929,21.9375,21.912,21.9205,84200.0
2013-05-15 15:35:00,25.79,25.81,25.78,25.8,157000.0,21.929,21.946,21.9205,21.9375,157000.0
2013-05-15 15:40:00,25.81,25.81,25.78,25.78,53400.0,21.946,21.946,21.9205,21.9205,53400.0
2013-05-15 15:45:00,25.78,25.83,25.78,25.81,107600.0,21.9205,21.963,21.9205,21.946,107600.0
2013-05-15 15:50:00,25.81,25.82,25.8,25.82,152200.0,21.946,21.9545,21.9375,21.9545,152200.0
2013-05-15 15:55:00,25.82,25.84,25.81,25.81,477000.0,21.9545,21.9715,21.946,21.946,477000.0
2013-05-16 09:30:00,25.74,25.77,25.68,25.72,94000.0,21.8865,21.912,21.8354,21.8695,94000.0
2013-05-16 09:35:00,25.72,25.77,25.72,25.75,22200.0,21.8695,21.912,21.8695,21.895,22200.0
2013-05-16 09:40:00,25.75,25.77,25.72,25.77,108000.0,21.895,21.912,21.8695,21.912,108000.0
2013-05-16 09:45:00,25.77,25.78,25.75,25.77,39600.0,21.912,21.9205,21.895,21.912,39600.0
2013-05-16 09:50:00,25.77,25.78,25.75,25.77,149600.0,21.912,21.9205,21.895,21.912,149600.0
2013-05-16 09:55:00,25.77,25.79,25.76,25.77,55800.0,21.912,21.929,21.9035,21.912,55800.0
2013-05-16 10:00:00,25.77,25.78,25.7,25.71,49600.0,21.912,21.9205,21.8525,21.861,49600.0
2013-05-16 10:05:00,25.7,25.71,25.61,25.66,107600.0,21.8525,21.861,21.7759,21.8184,107600.0
2013-05-16 10:10:00,25.66,25.73,25.66,25.73,60200.0,21.8184,21.878,21.8184,21.878,60200.0
2013-05-16 10:15:00,25.73,25.73,25.67,25.68,35800.0,21.878,21.878,21.8269,21.8354,35800.0
2013-05-16 10:20:00,25.68,25.71,25.66,25.68,27200.0,21.8354,21.861,21.8184,21.8354,27200.0
2013-05-16 10:25:00,25.67,25.72,25.67,25.68,38400.0,21.8269,21.8695,21.8269,21.8354,38400.0
2013-05-16 10:30:00,25.68,25.7,25.65,25.65,44800.0,21.8354,21.8525,21.8099,21.8099,44800.0
2013-05-16 10:35:00,25.65,25.69,25.65,25.67,66600.0,21.8099,21.844,21.8099,21.8269,66600.0
2013-05-16 10:40:00,25.67,25.68,25.61,25.61,61200.0,21.8269,21.8354,21.7759,21.7759,61200.0
2013-05-16 10:45:00,25.61,25.62,25.59,25.6,79000.0,21.7759,21.7844,21.7589,21.7674,79000.0
2013-05-16 10:50:00,25.6,25.64,25.6,25.62,57000.0,21.7674,21.8014,21.7674,21.7844,57000.0
2013-05-16 10:55:00,25.62,25.63,25.57,25.6,61600.0,21.7844,21.7929,21.7419,21.7674,61600.0
2013-05-16 11:00:00,25.6,25.62,25.58,25.59,62800.0,21.7674,21.7844,21.7504,21.7589,62800.0
2013-05-16 11:05:00,25.59,25.6,25.55,25.55,79600.0,21.7589,21.7674,21.7249,21.7249,79600.0
2013-05-16 11:10:00,25.55,25.59,25.55,25.59,64400.0,21.7249,21.7589,21.7249,21.7589,64400.0
2013-05-16 11:15:00,25.58,25.63,25.58,25.6,58200.0,21.7504,21.7929,21.7504,21.7674,58200.0
2013-05-16 11:20:00,25.6,25.6,25.56,25.58,50800.0,21.7674,21.7674,21.7334,21.7504,50800.0
2013-05-16 11:25:00,25.58,25.64,25.58,25.64,45800.0,21.7504,21.8014,21.7504,21.8014,45800.0
2013-05-16 11:30:00,25.64,25.64,25.63,25.64,37000.0,21.8014,21.8014,21.7929,21.8014,37000.0
2013-05-16 11:35:00,25.64,25.64,25.61,25.61,48600.0,21.8014,21.8014,21.7759,21.7759,48600.0
2013-05-16 11:40:00,25.61,25.62,25.59,25.6,78600.0,21.7759,21.7844,21.7589,21.7674,78600.0
2013-05-16 11:45:00,25.6,25.65,25.6,25.65,41800.0,21.7674,21.8099,21.7674,21.8099,41800.0
2013-05-16 11:50:00,25.65,25.65,25.63,25.63,31000.0,21.8099,21.8099,21.7929,21.7929,31000.0
2013-05-16 11:55:00,25.62,25.62,25.58,25.58,29000.0,21.7844,21.7844,21.7504,21.7504,29000.0
2013-05-16 12:00:00,25.58,25.58,25.55,25.56,49600.0,21.7504,21.7504,21.7249,21.7334,49600.0
2013-05-16 12:05:00,25.56,25.57,25.55,25.57,41600.0,21.7334,21.7419,21.7249,21.7419,41600.0
2013-05-16 12:10:00,25.58,25.58,25.55,25.56,48400.0,21.7504,21.7504,21.7249,21.7334,48400.0
2013-05-16 12:15:00,25.56,25.57,25.53,25.57,55000.0,21.7334,21.7419,21.7079,21.7419,55000.0
2013-05-16 12:20:00,25.55,25.56,25.53,25.53,28600.0,21.7249,21.7334,21.7079,21.7079,28600.0
2013-05-16 12:25:00,25.53,25.56,25.52,25.56,58800.0,21.7079,21.7334,21.6994,21.7334,58800.0
2013-05-16 12:30:00,25.55,25.57,25.54,25.55,114400.0,21.7249,21.7419,21.7164,21.7249,114400.0
2013-05-16 12:35:00,25.55,25.55,25.54,25.55,49600.0,21.7249,21.7249,21.7164,21.7249,49600.0
2013-05-16 12:40:00,25.55,25.55,25.53,25.55,38000.0,21.7249,21.7249,21.7079,21.7249,38000.0
2013-05-16 12:45:00,25.54,25.54,25.53,25.53,54400.0,21.7164,21.7164,21.7079,21.7079,54400.0
2013-05-16 12:50:00,25.53,25.54,25.5,25.5,66800.0,21.7079,21.7164,21.6824,21.6824,66800.0
2013-05-16 12:55:00,25.5,25.53,25.5,25.53,56600.0,21.6824,21.7079,21.6824,21.7079,56600.0
2013-05-16 13:00:00,25.53,25.53,25.48,25.49,49200.0,21.7079,21.7079,21.6654,21.6739,49200.0
2013-05-16 13:05:00,25.49,25.49,25.43,25.43,99800.0,21.6739,21.6739,21.6229,21.6229,99800.0
2013-05-16 13:10:00,25.43,25.45,25.41,25.43,164800.0,21.6229,21.6399,21.6059,21.6229,164800.0
2013-05-16 13:15:00,25.44,25.44,25.42,25.42,54600.0,21.6314,21.6314,21.6144,21.6144,54600.0
2013-05-16 13:20:00,25.42,25.43,25.4,25.43,88800.0,21.6144,21.6229,21.5974,21.6229,88800.0
2013-05-16 13:25:00,25.43,25.47,25.43,25.47,77800.0,21.6229,21.6569,21.6229,21.6569,77800.0
2013-05-16 13:30:00,25.47,25.5,25.47,25.48,58400.0,21.6569,21.6824,21.6569,21.6654,58400.0
2013-05-16 13:35:00,25.48,25.49,25.47,25.47,83200.0,21.6654,21.6739,21.6569,21.6569,83200.0
2013-05-16 13:40:00,25.46,25.5,25.46,25.5,75000.0,21.6484,21.6824,21.6484,21.6824,75000.0
2013-05-16 13:45:00,25.5,25.5,25.49,25.5,90000.0,21.6824,21.6824,21.6739,21.6824,90000.0
2013-05-16 13:50:00,25.5,25.5,25.46,25.46,49200.0,21.6824,21.6824,21.6484,21.6484,49200.0
2013-05-16 13:55:00,25.46,25.47,25.41,25.41,62400.0,21.6484,21.6569,21.6059,21.6059,62400.0
2013-05-16 14:00:00,25.41,25.45,25.4,25.45,137400.0,21.6059,21.6399,21.5974,21.6399,137400.0
2013-05-16 14:05:00,25.45,25.48,25.45,25.45,82400.0,21.6399,21.6654,21.6399,21.6399,82400.0
2013-05-16 14:10:00,25.45,25.49,25.43,25.48,111000.0,21.6399,21.6739,21.6229,21.6654,111000.0
2013-05-16 14:15:00,25.49,25.49,25.44,25.45,41600.0,21.6739,21.6739,21.6314,21.6399,41600.0
2013-05-16 14:20:00,25.45,25.45,25.44,25.45,48200.0,21.6399,21.6399,21.6314,21.6399,48200.0
2013-05-16 14:25:00,25.45,25.47,25.45,25.45,44200.0,21.6399,21.6569,21.6399,21.6399,44200.0
2013-05-16 14:30:00,25.45,25.5,25.45,25.5,97800.0,21.6399,21.6824,21.6399,21.6824,97800.0
2013-05-16 14:35:00,25.5,25.5,25.5,25.5,44200.0,21.6824,21.6824,21.6824,21.6824,44200.0
2013-05-16 14:40:00,25.5,25.5,25.45,25.46,80000.0,21.6824,21.6824,21.6399,21.6484,80000.0
2013-05-16 14:45:00,25.46,25.5,25.46,25.49,63200.0,21.6484,21.6824,21.6484,21.6739,63200.0
2013-05-16 14:50:00,25.5,25.51,25.47,25.48,57800.0,21.6824,21.6909,21.6569,21.6654,57800.0
2013-05-16 14:55:00,25.48,25.49,25.47,25.47,59000.0,21.6654,21.6739,21.6569,21.6569,59000.0
2013-05-16 15:00:00,25.47,25.48,25.46,25.46,82600.0,21.6569,21.6654,21.6484,21.6484,82600.0
2013-05-16 15:05:00,25.46,25.47,25.44,25.44,60000.0,21.6484,21.6569,21.6314,21.6314,60000.0
2013-05-16 15:10:00,25.44,25.45,25.41,25.41,95800.0,21.6314,21.6399,21.6059,21.6059,95800.0
2013-05-16 15:15:00,25.41,25.45,25.41,25.43,95000.0,21.6059,21.6399,21.6059,21.6229,95000.0
2013-05-16 15:20:00,25.43,25.43,25.39,25.4,108400.0,21.6229,21.6229,21.5889,21.5974,108400.0
2013-05-16 15:25:00,25.4,25.43,25.39,25.42,57000.0,21.5974,21.6229,21.5889,21.6144,57000.0
2013-05-16 15:30:00,25.42,25.42,25.39,25.39,105400.0,21.6144,21.6144,21.5889,21.5889,105400.0
2013-05-16 15:35:00,25.39,25.4,25.35,25.36,108800.0,21.5889,21.5974,21.5549,21.5634,108800.0
2013-05-16 15:40:00,25.36,25.42,25.35,25.42,68800.0,21.5634,21.6144,21.5549,21.6144,68800.0
2013-05-16 15:45:00,25.41,25.42,25.3,25.32,166800.0,21.6059,21.6144,21.5123,21.5293,166800.0
2013-05-16 15:50:00,25.32,25.36,25.31,25.36,157000.0,21.5293,21.5634,21.5208,21.5634,157000.0
2013-05-16 15:55:00,25.36,25.41,25.36,25.38,287400.0,21.5634,21.6059,21.5634,21.5804,287400.0
2013-05-17 09:30:00,25.31,25.42,25.3,25.4,588400.0,21.5208,21.6144,21.5123,21.5974,588400.0
2013-05-17 09:35:00,25.41,25.42,25.36,25.39,82800.0,21.6059,21.6144,21.5634,21.5889,82800.0
2013-05-17 09:40:00,25.4,25.4,25.31,25.33,83000.0,21.5974,21.5974,21.5208,21.5378,83000.0
2013-05-17 09:45:00,25.33,25.35,25.33,25.35,65800.0,21.5378,21.5549,21.5378,21.5549,65800.0
2013-05-17 09:50:00,25.35,25.4,25.35,25.4,165400.0,21.5549,21.5974,21.5549,21.5974,165400.0
2013-05-17 09:55:00,25.4,25.4,25.36,25.36,139400.0,21.5974,21.5974,21.5634,21.5634,139400.0
2013-05-17 10:00:00,25.37,25.39,25.36,25.37,125000.0,21.5719,21.5889,21.5634,21.5719,125000.0
2013-05-17 10:05:00,25.37,25.43,25.36,25.43,80000.0,21.5719,21.6229,21.5634,21.6229,80000.0
2013-05-17 10:10:00,25.43,25.47,25.43,25.46,106400.0,21.6229,21.6569,21.6229,21.6484,106400.0
2013-05-17 10:15:00,25.46,25.48,25.43,25.48,58000.0,21.6484,21.6654,21.6229,21.6654,58000.0
2013-05-17 10:20:00,25.48,25.49,25.43,25.43,87400.0,21.6654,21.6739,21.6229,21.6229,87400.0
2013-05-17 10:25:00,25.43,25.47,25.41,25.47,157200.0,21.6229,21.6569,21.6059,21.6569,157200.0
2013-05-17 10:30:00,25.48,25.5,25.48,25.5,72600.0,21.6654,21.6824,21.6654,21.6824,72600.0
2013-05-17 10:35:00,25.5,25.5,25.43,25.43,65000.0,21.6824,21.6824,21.6229,21.6229,65000.0
2013-05-17 10:40:00,25.43,25.43,25.41,25.42,70000.0,21.6229,21.6229,21.6059,21.6144,70000.0
2013-05-17 10:45:00,25.42,25.46,25.4,25.4,70200.0,21.6144,21.6484,21.5974,21.5974,70200.0
2013-05-17 10:50:00,25.41,25.41,25.33,25.33,99600.0,21.6059,21.6059,21.5378,21.5378,99600.0
2013-05-17 10:55:00,25.33,25.36,25.33,25.36,125400.0,21.5378,21.5634,21.5378,21.5634,125400.0
2013-05-17 11:00:00,25.36,25.39,25.35,25.36,92400.0,21.5634,21.5889,21.5549,21.5634,92400.0
2013-05-17 11:05:00,25.35,25.38,25.35,25.36,63600.0,21.5549,21.5804,21.5549,21.5634,63600.0
2013-05-17 11:10:00,25.36,25.41,25.36,25.41,42000.0,21.5634,21.6059,21.5634,21.6059,42000.0
2013-05-17 11:15:00,25.42,25.47,25.42,25.45,45200.0,21.6144,21.6569,21.6144,21.6399,45200.0
2013-05-17 11:20:00,25.45,25.46,25.45,25.46,63200.0,21.6399,21.6484,21.6399,21.6484,63200.0
2013-05-17 11:25:00,25.46,25.46,25.4,25.41,57400.0,21.6484,21.6484,21.5974,21.6059,57400.0
2013-05-17 11:30:00,25.42,25.46,25.41,25.46,31600.0,21.6144,21.6484,21.6059,21.6484,31600.0
2013-05-17 11:35:00,25.46,25.49,25.46,25.48,46400.0,21.6484,21.6739,21.6484,21.6654,46400.0
2013-05-17 11:40:00,25.47,25.47,25.44,25.44,24400.0,21.6569,21.6569,21.6314,21.6314,24400.0
2013-05-17 11:45:00,25.44,25.5,25.44,25.5,37400.0,21.6314,21.6824,21.6314,21.6824,37400.0
2013-05-17 11:50:00,25.5,25.5,25.47,25.48,51800.0,21.6824,21.6824,21.6569,21.6654,51800.0
2013-05-17 11:55:00,25.48,25.49,25.46,25.48,50000.0,21.6654,21.6739,21.6484,21.6654,50000.0
2013-05-17 12:00:00,25.48,25.48,25.44,25.45,37800.0,21.6654,21.6654,21.6314,21.6399,37800.0
2013-05-17 12:05:00,25.45,25.46,25.43,25.43,51400.0,21.6399,21.6484,21.6229,21.6229,51400.0
2013-05-17 12:10:00,25.43,25.45,25.43,25.43,47400.0,21.6229,21.6399,21.6229,21.6229,47400.0
2013-05-17 12:15:00,25.43,25.45,25.42,25.45,26200.0,21.6229,21.6399,21.6144,21.6399,26200.0
2013-05-17 12:20:00,25.45,25.46,25.43,25.45,60800.0,21.6399,21.6484,21.6229,21.6399,60800.0
2013-05-17 12:25:00,25.46,25.48,25.45,25.46,33600.0,21.6484,21.6654,21.6399,21.6484,33600.0
2013-05-17 12:30:00,25.47,25.48,25.45,25.48,54200.0,21.6569,21.6654,21.6399,21.6654,54200.0
2013-05-17 12:35:00,25.48,25.49,25.47,25.48,34400.0,21.6654,21.6739,21.6569,21.6654,34400.0
2013-05-17 12:40:00,25.48,25.48,25.45,25.47,45000.0,21.6654,21.6654,21.6399,21.6569,45000.0
2013-05-17 12:45:00,25.47,25.5,25.47,25.5,36000.0,21.6569,21.6824,21.6569,21.6824,36000.0
2013-05-17 12:50:00,25.5,25.5,25.44,25.46,76400.0,21.6824,21.6824,21.6314,21.6484,76400.0
2013-05-17 12:55:00,25.47,25.53,25.47,25.53,27000.0,21.6569,21.7079,21.6569,21.7079,27000.0
2013-05-17 13:00:00,25.53,25.54,25.5,25.53,99000.0,21.7079,21.7164,21.6824,21.7079,99000.0
2013-05-17 13:05:00,25.53,25.53,25.51,25.52,37200.0,21.7079,21.7079,21.6909,21.6994,37200.0
2013-05-17 13:10:00,25.53,25.54,25.53,25.53,30200.0,21.7079,21.7164,21.7079,21.7079,30200.0
2013-05-17 13:15:00,25.54,25.55,25.53,25.55,24600.0,21.7164,21.7249,21.7079,21.7249,24600.0
2013-05-17 13:20:00,25.55,25.55,25.52,25.53,36600.0,21.7249,21.7249,21.6994,21.7079,36600.0
2013-05-17 13:25:00,25.53,25.54,25.51,25.52,24400.0,21.7079,21.7164,21.6909,21.6994,24400.0
2013-05-17 13:30:00,25.52,25.52,25.5,25.52,18400.0,21.6994,21.6994,21.6824,21.6994,18400.0
2013-05-17 13:35:00,25.52,25.52,25.47,25.48,43400.0,21.6994,21.6994,21.6569,21.6654,43400.0
2013-05-17 13:40:00,25.48,25.49,25.48,25.49,25000.0,21.6654,21.6739,21.6654,21.6739,25000.0
2013-05-17 13:45:00,25.49,25.5,25.49,25.5,36600.0,21.6739,21.6824,21.6739,21.6824,36600.0
2013-05-17 13:50:00,25.5,25.5,25.45,25.45,39200.0,21.6824,21.6824,21.6399,21.6399,39200.0
2013-05-17 13:55:00,25.45,25.49,25.45,25.49,69800.0,21.6399,21.6739,21.6399,21.6739,69800.0
2013-05-17 14:00:00,25.5,25.52,25.5,25.5,60400.0,21.6824,21.6994,21.6824,21.6824,60400.0
2013-05-17 14:05:00,25.5,25.52,25.5,25.51,33800.0,21.6824,21.6994,21.6824,21.6909,33800.0
2013-05-17 14:10:00,25.51,25.53,25.5,25.52,39800.0,21.6909,21.7079,21.6824,21.6994,39800.0
2013-05-17 14:15:00,25.52,25.54,25.52,25.54,36000.0,21.6994,21.7164,21.6994,21.7164,36000.0
2013-05-17 14:20:00,25.54,25.54,25.49,25.49,46800.0,21.7164,21.7164,21.6739,21.6739,46800.0
2013-05-17 14:25:00,25.49,25.52,25.49,25.51,64000.0,21.6739,21.6994,21.6739,21.6909,64000.0
2013-05-17 14:30:00,25.51,25.54,25.5,25.5,36800.0,21.6909,21.7164,21.6824,21.6824,36800.0
2013-05-17 14:35:00,25.5,25.51,25.5,25.5,49200.0,21.6824,21.6909,21.6824,21.6824,49200.0
2013-05-17 14:40:00,25.5,25.53,25.5,25.52,41200.0,21.6824,21.7079,21.6824,21.6994,41200.0
2013-05-17 14:45:00,25.53,25.57,25.52,25.55,76600.0,21.7079,21.7419,21.6994,21.7249,76600.0
2013-05-17 14:50:00,25.55,25.56,25.54,25.56,58000.0,21.7249,21.7334,21.7164,21.7334,58000.0
2013-05-17 14:55:00,25.56,25.57,25.55,25.56,88800.0,21.7334,21.7419,21.7249,21.7334,88800.0
2013-05-17 15:00:00,25.57,25.61,25.56,25.61,57600.0,21.7419,21.7759,21.7334,21.7759,57600.0
2013-05-17 15:05:00,25.61,25.61,25.58,25.58,50400.0,21.7759,21.7759,21.7504,21.7504,50400.0
2013-05-17 15:10:00,25.58,25.58,25.56,25.56,49200.0,21.7504,21.7504,21.7334,21.7334,49200.0
2013-05-17 15:15:00,25.55,25.56,25.53,25.55,67400.0,21.7249,21.7334,21.7079,21.7249,67400.0
2013-05-17 15:20:00,25.55,25.6,25.55,25.6,71800.0,21.7249,21.7674,21.7249,21.7674,71800.0
2013-05-17 15:25:00,25.61,25.61,25.58,25.59,102000.0,21.7759,21.7759,21.7504,21.7589,102000.0
2013-05-17 15:30:00,25.6,25.62,25.6,25.61,82000.0,21.7674,21.7844,21.7674,21.7759,82000.0
2013-05-17 15:35:00,25.61,25.65,25.61,25.64,63600.0,21.7759,21.8099,21.7759,21.8014,63600.0
2013-05-17 15:40:00,25.64,25.65,25.62,25.64,91800.0,21.8014,21.8099,21.7844,21.8014,91800.0
2013-05-17 15:45:00,25.64,25.68,25.64,25.66,187000.0,21.8014,21.8354,21.8014,21.8184,187000.0
2013-05-17 15:50:00,25.66,25.67,25.63,25.64,123200.0,21.8184,21.8269,21.7929,21.8014,123200.0
2013-05-17 15:55:00,25.64,25.67,25.62,25.67,355400.0,21.8014,21.8269,21.7844,21.8269,355400.0
2013-05-20 09:30:00,25.64,25.67,25.58,25.61,85600.0,21.8014,21.8269,21.7504,21.7759,85600.0
2013-05-20 09:35:00,25.6,25.61,25.53,25.55,37400.0,21.7674,21.7759,21.7079,21.7249,37400.0
2013-05-20 09:40:00,25.54,25.56,25.43,25.45,103400.0,21.7164,21.7334,21.6229,21.6399,103400.0
2013-05-20 09:45:00,25.43,25.47,25.42,25.43,137400.0,21.6229,21.6569,21.6144,21.6229,137400.0
2013-05-20 09:50:00,25.43,25.56,25.43,25.53,37000.0,21.6229,21.7334,21.6229,21.7079,37000.0
2013-05-20 09:55:00,25.53,25.6,25.49,25.6,48600.0,21.7079,21.7674,21.6739,21.7674,48600.0
2013-05-20 10:00:00,25.59,25.59,25.54,25.54,52400.0,21.7589,21.7589,21.7164,21.7164,52400.0
2013-05-20 10:05:00,25.54,25.6,25.54,25.58,79600.0,21.7164,21.7674,21.7164,21.7504,79600.0
2013-05-20 10:10:00,25.58,25.58,25.49,25.52,30800.0,21.7504,21.7504,21.6739,21.6994,30800.0
2013-05-20 10:15:00,25.52,25.55,25.52,25.53,37800.0,21.6994,21.7249,21.6994,21.7079,37800.0
2013-05-20 10:20:00,25.53,25.55,25.52,25.53,28800.0,21.7079,21.7249,21.6994,21.7079,28800.0
2013-05-20 10:25:00,25.53,25.58,25.53,25.55,44800.0,21.7079,21.7504,21.7079,21.7249,44800.0
2013-05-20 10:30:00,25.55,25.56,25.53,25.54,77000.0,21.7249,21.7334,21.7079,21.7164,77000.0
2013-05-20 10:35:00,25.54,25.57,25.53,25.57,40800.0,21.7164,21.7419,21.7079,21.7419,40800.0
2013-05-20 10:40:00,25.58,25.6,25.55,25.56,38600.0,21.7504,21.7674,21.7249,21.7334,38600.0
2013-05-20 10:45:00,25.56,25.58,25.55,25.56,21200.0,21.7334,21.7504,21.7249,21.7334,21200.0
2013-05-20 10:50:00,25.56,25.58,25.53,25.58,28800.0,21.7334,21.7504,21.7079,21.7504,28800.0
2013-05-20 10:55:00,25.58,25.61,25.58,25.58,39200.0,21.7504,21.7759,21.7504,21.7504,39200.0
2013-05-20 11:00:00,25.58,25.59,25.55,25.58,42000.0,21.7504,21.7589,21.7249,21.7504,42000.0
2013-05-20 11:05:00,25.58,25.59,25.56,25.56,73000.0,21.7504,21.7589,21.7334,21.7334,73000.0
2013-05-20 11:10:00,25.56,25.6,25.56,25.59,23200.0,21.7334,21.7674,21.7334,21.7589,23200.0
2013-05-20 11:15:00,25.59,25.65,25.59,25.64,73000.0,21.7589,21.8099,21.7589,21.8014,73000.0
2013-05-20 11:20:00,25.64,25.65,25.61,25.64,36800.0,21.8014,21.8099,21.7759,21.8014,36800.0
2013-05-20 11:25:00,25.63,25.64,25.6,25.62,61000.0,21.7929,21.8014,21.7674,21.7844,61000.0
2013-05-20 11:30:00,25.61,25.66,25.61,25.65,120400.0,21.7759,21.8184,21.7759,21.8099,120400.0
2013-05-20 11:35:00,25.65,25.69,25.65,25.68,55200.0,21.8099,21.844,21.8099,21.8354,55200.0
2013-05-20 11:40:00,25.68,25.71,25.68,25.7,39400.0,21.8354,21.861,21.8354,21.8525,39400.0
2013-05-20 11:45:00,25.7,25.71,25.66,25.68,90400.0,21.8525,21.861,21.8184,21.8354,90400.0
2013-05-20 11:50:00,25.69,25.7,25.67,25.67,82200.0,21.844,21.8525,21.8269,21.8269,82200.0
2013-05-20 11:55:00,25.68,25.72,25.68,25.71,57400.0,21.8354,21.8695,21.8354,21.861,57400.0
2013-05-20 12:00:00,25.71,25.75,25.71,25.72,78200.0,21.861,21.895,21.861,21.8695,78200.0
2013-05-20 12:05:00,25.73,25.75,25.72,25.72,59000.0,21.878,21.895,21.8695,21.8695,59000.0
2013-05-20 12:10:00,25.71,25.74,25.67,25.67,76800.0,21.861,21.8865,21.8269,21.8269,76800.0
2013-05-20 12:15:00,25.67,25.71,25.65,25.68,56000.0,21.8269,21.861,21.8099,21.8354,56000.0
2013-05-20 12:20:00,25.69,25.72,25.68,25.68,21000.0,21.844,21.8695,21.8354,21.8354,21000.0
2013-05-20 12:25:00,25.68,25.72,25.68,25.72,26800.0,21.8354,21.8695,21.8354,21.8695,26800.0
2013-05-20 12:30:00,25.72,25.73,25.72,25.72,26800.0,21.8695,21.878,21.8695,21.8695,26800.0
2013-05-20 12:35:00,25.72,25.75,25.72,25.74,41200.0,21.8695,21.895,21.8695,21.8865,41200.0
2013-05-20 12:40:00,25.74,25.74,25.71,25.71,26800.0,21.8865,21.8865,21.861,21.861,26800.0
2013-05-20 12:45:00,25.71,25.74,25.71,25.74,40000.0,21.861,21.8865,21.861,21.8865,40000.0
2013-05-20 12:50:00,25.74,25.75,25.73,25.74,84200.0,21.8865,21.895,21.878,21.8865,84200.0
2013-05-20 12:55:00,25.73,25.74,25.71,25.72,31000.0,21.878,21.8865,21.861,21.8695,31000.0
2013-05-20 13:00:00,25.72,25.72,25.7,25.7,22600.0,21.8695,21.8695,21.8525,21.8525,22600.0
2013-05-20 13:05:00,25.7,25.7,25.67,25.7,27200.0,21.8525,21.8525,21.8269,21.8525,27200.0
2013-05-20 13:10:00,25.7,25.72,25.7,25.72,23400.0,21.8525,21.8695,21.8525,21.8695,23400.0
2013-05-20 13:15:00,25.73,25.75,25.71,25.73,99600.0,21.878,21.895,21.861,21.878,99600.0
2013-05-20 13:20:00,25.72,25.74,25.7,25.71,53000.0,21.8695,21.8865,21.8525,21.861,53000.0
2013-05-20 13:25:00,25.7,25.73,25.68,25.71,80600.0,21.8525,21.878,21.8354,21.861,80600.0
2013-05-20 13:30:00,25.71,25.72,25.68,25.7,133800.0,21.861,21.8695,21.8354,21.8525,133800.0
2013-05-20 13:35:00,25.7,25.72,25.67,25.67,50800.0,21.8525,21.8695,21.8269,21.8269,50800.0
2013-05-20 13:40:00,25.67,25.68,25.66,25.68,59800.0,21.8269,21.8354,21.8184,21.8354,59800.0
2013-05-20 13:45:00,25.67,25.71,25.67,25.71,38000.0,21.8269,21.861,21.8269,21.861,38000.0
2013-05-20 13:50:00,25.71,25.75,25.69,25.75,78600.0,21.861,21.895,21.844,21.895,78600.0
2013-05-20 13:55:00,25.75,25.77,25.74,25.77,45800.0,21.895,21.912,21.8865,21.912,45800.0
2013-05-20 14:00:00,25.76,25.77,25.7,25.73,88800.0,21.9035,21.912,21.8525,21.878,88800.0
2013-05-20 14:05:00,25.73,25.77,25.73,25.77,58200.0,21.878,21.912,21.878,21.912,58200.0
2013-05-20 14:10:00,25.77,25.79,25.77,25.77,54000.0,21.912,21.929,21.912,21.912,54000.0
2013-05-20 14:15:00,25.77,25.79,25.76,25.78,42000.0,21.912,21.929,21.9035,21.9205,42000.0
2013-05-20 14:20:00,25.78,25.82,25.77,25.79,87200.0,21.9205,21.9545,21.912,21.929,87200.0
2013-05-20 14:25:00,25.79,25.82,25.78,25.81,54200.0,21.929,21.9545,21.9205,21.946,54200.0
2013-05-20 14:30:00,25.81,25.82,25.71,25.81,203000.0,21.946,21.9545,21.861,21.946,203000.0
2013-05-20 14:35:00,25.81,25.83,25.78,25.82,74000.0,21.946,21.963,21.9205,21.9545,74000.0
2013-05-20 14:40:00,25.83,25.83,25.79,25.81,48600.0,21.963,21.963,21.929,21.946,48600.0
2013-05-20 14:45:00,25.81,25.82,25.8,25.81,47400.0,21.946,21.9545,21.9375,21.946,47400.0
2013-05-20 14:50:00,25.82,25.84,25.82,25.83,72000.0,21.9545,21.9715,21.9545,21.963,72000.0
2013-05-20 14:55:00,25.83,25.83,25.78,25.79,53200.0,21.963,21.963,21.9205,21.929,53200.0
2013-05-20 15:00:00,25.79,25.81,25.77,25.81,39200.0,21.929,21.946,21.912,21.946,39200.0
2013-05-20 15:05:00,25.8,25.81,25.74,25.74,32800.0,21.9375,21.946,21.8865,21.8865,32800.0
2013-05-20 15:10:00,25.74,25.74,25.71,25.73,48000.0,21.8865,21.8865,21.861,21.878,48000.0
2013-05-20 15:15:00,25.73,25.74,25.71,25.72,49600.0,21.878,21.8865,21.861,21.8695,49600.0
2013-05-20 15:20:00,25.72,25.74,25.71,25.74,51800.0,21.8695,21.8865,21.861,21.8865,51800.0
2013-05-20 15:25:00,25.74,25.74,25.7,25.72,57800.0,21.8865,21.8865,21.8525,21.8695,57800.0
2013-05-20 15:30:00,25.72,25.73,25.71,25.72,71800.0,21.8695,21.878,21.861,21.8695,71800.0
2013-05-20 15:35:00,25.71,25.73,25.69,25.7,84600.0,21.861,21.878,21.844,21.8525,84600.0
2013-05-20 15:40:00,25.7,25.74,25.7,25.74,90400.0,21.8525,21.8865,21.8525,21.8865,90400.0
2013-05-20 15:45:00,25.73,25.74,25.7,25.72,122000.0,21.878,21.8865,21.8525,21.8695,122000.0
2013-05-20 15:50:00,25.72,25.73,25.68,25.68,212600.0,21.8695,21.878,21.8354,21.8354,212600.0
2013-05-20 15:55:00,25.68,25.7,25.67,25.68,370600.0,21.8354,21.8525,21.8269,21.8354,370600.0
2013-05-21 09:30:00,25.43,25.43,25.22,25.27,293600.0,21.6229,21.6229,21.4443,21.4868,293600.0
2013-05-21 09:35:00,25.28,25.49,25.27,25.45,126600.0,21.4953,21.6739,21.4868,21.6399,126600.0
2013-05-21 09:40:00,25.45,25.63,25.45,25.53,141000.0,21.6399,21.7929,21.6399,21.7079,141000.0
2013-05-21 09:45:00,25.53,25.63,25.5,25.54,57400.0,21.7079,21.7929,21.6824,21.7164,57400.0
2013-05-21 09:50:00,25.54,25.54,25.43,25.49,70200.0,21.7164,21.7164,21.6229,21.6739,70200.0
2013-05-21 09:55:00,25.49,25.49,25.43,25.44,99000.0,21.6739,21.6739,21.6229,21.6314,99000.0
2013-05-21 10:00:00,25.45,25.65,25.44,25.62,135800.0,21.6399,21.8099,21.6314,21.7844,135800.0
2013-05-21 10:05:00,25.63,25.63,25.54,25.56,80400.0,21.7929,21.7929,21.7164,21.7334,80400.0
2013-05-21 10:10:00,25.57,25.58,25.49,25.53,85200.0,21.7419,21.7504,21.6739,21.7079,85200.0
2013-05-21 10:15:00,25.53,25.64,25.53,25.58,65200.0,21.7079,21.8014,21.7079,21.7504,65200.0
2013-05-21 10:20:00,25.58,25.61,25.53,25.53,50200.0,21.7504,21.7759,21.7079,21.7079,50200.0
2013-05-21 10:25:00,25.53,25.58,25.5,25.56,95800.0,21.7079,21.7504,21.6824,21.7334,95800.0
2013-05-21 10:30:00,25.57,25.62,25.53,25.55,52200.0,21.7419,21.7844,21.7079,21.7249,52200.0
2013-05-21 10:35:00,25.55,25.58,25.53,25.58,59400.0,21.7249,21.7504,21.7079,21.7504,59400.0
2013-05-21 10:40:00,25.58,25.61,25.57,25.58,61200.0,21.7504,21.7759,21.7419,21.7504,61200.0
2013-05-21 10:45:00,25.58,25.63,25.58,25.62,53600.0,21.7504,21.7929,21.7504,21.7844,53600.0
2013-05-21 10:50:00,25.61,25.62,25.59,25.62,43200.0,21.7759,21.7844,21.7589,21.7844,43200.0
2013-05-21 10:55:00,25.62,25.63,25.61,25.61,45200.0,21.7844,21.7929,21.7759,21.7759,45200.0
2013-05-21 11:00:00,25.61,25.65,25.59,25.63,58800.0,21.7759,21.8099,21.7589,21.7929,58800.0
2013-05-21 11:05:00,25.63,25.74,25.61,25.68,134000.0,21.7929,21.8865,21.7759,21.8354,134000.0
2013-05-21 11:10:00,25.67,25.69,25.61,25.66,67800.0,21.8269,21.844,21.7759,21.8184,67800.0
2013-05-21 11:15:00,25.66,25.68,25.61,25.68,55800.0,21.8184,21.8354,21.7759,21.8354,55800.0
2013-05-21 11:20:00,25.67,25.72,25.67,25.69,79800.0,21.8269,21.8695,21.8269,21.844,79800.0
2013-05-21 11:25:00,25.69,25.74,25.68,25.74,48000.0,21.844,21.8865,21.8354,21.8865,48000.0
2013-05-21 11:30:00,25.74,25.82,25.74,25.81,140800.0,21.8865,21.9545,21.8865,21.946,140800.0
2013-05-21 11:35:00,25.8,25.82,25.7,25.76,68200.0,21.9375,21.9545,21.8525,21.9035,68200.0
2013-05-21 11:40:00,25.77,25.81,25.75,25.75,35600.0,21.912,21.946,21.895,21.895,35600.0
2013-05-21 11:45:00,25.76,25.82,25.76,25.81,34200.0,21.9035,21.9545,21.9035,21.946,34200.0
2013-05-21 11:50:00,25.8,25.83,25.76,25.77,70200.0,21.9375,21.963,21.9035,21.912,70200.0
2013-05-21 11:55:00,25.77,25.78,25.73,25.75,80200.0,21.912,21.9205,21.878,21.895,80200.0
2013-05-21 12:00:00,25.75,25.79,25.75,25.77,24600.0,21.895,21.929,21.895,21.912,24600.0
2013-05-21 12:05:00,25.77,25.79,25.76,25.77,30400.0,21.912,21.929,21.9035,21.912,30400.0
2013-05-21 12:10:00,25.78,25.79,25.76,25.77,33600.0,21.9205,21.929,21.9035,21.912,33600.0
2013-05-21 12:15:00,25.78,25.8,25.76,25.79,56400.0,21.9205,21.9375,21.9035,21.929,56400.0
2013-05-21 12:20:00,25.79,25.81,25.76,25.8,52400.0,21.929,21.946,21.9035,21.9375,52400.0
2013-05-21 12:25:00,25.79,25.82,25.79,25.81,35000.0,21.929,21.9545,21.929,21.946,35000.0
2013-05-21 12:30:00,25.81,25.82,25.79,25.79,26800.0,21.946,21.9545,21.929,21.929,26800.0
2013-05-21 12:35:00,25.79,25.79,25.77,25.78,26600.0,21.929,21.929,21.912,21.9205,26600.0
2013-05-21 12:40:00,25.78,25.79,25.76,25.77,45200.0,21.9205,21.929,21.9035,21.912,45200.0
2013-05-21 12:45:00,25.77,25.77,25.73,25.73,46600.0,21.912,21.912,21.878,21.878,46600.0
2013-05-21 12:50:00,25.74,25.75,25.73,25.74,34600.0,21.8865,21.895,21.878,21.8865,34600.0
2013-05-21 12:55:00,25.75,25.8,25.74,25.77,25400.0,21.895,21.9375,21.8865,21.912,25400.0
2013-05-21 13:00:00,25.77,25.8,25.75,25.8,27600.0,21.912,21.9375,21.895,21.9375,27600.0
2013-05-21 13:05:00,25.8,25.87,25.8,25.84,44200.0,21.9375,21.997,21.9375,21.9715,44200.0
2013-05-21 13:10:00,25.84,25.86,25.81,25.83,54000.0,21.9715,21.9885,21.946,21.963,54000.0
2013-05-21 13:15:00,25.83,25.84,25.82,25.82,41600.0,21.963,21.9715,21.9545,21.9545,41600.0
2013-05-21 13:20:00,25.82,25.82,25.78,25.82,50800.0,21.9545,21.9545,21.9205,21.9545,50800.0
2013-05-21 13:25:00,25.82,25.84,25.79,25.84,48800.0,21.9545,21.9715,21.929,21.9715,48800.0
2013-05-21 13:30:00,25.84,25.84,25.8,25.82,27000.0,21.9715,21.9715,21.9375,21.9545,27000.0
2013-05-21 13:35:00,25.82,25.82,25.8,25.8,44800.0,21.9545,21.9545,21.9375,21.9375,44800.0
2013-05-21 13:40:00,25.81,25.82,25.8,25.81,29800.0,21.946,21.9545,21.9375,21.946,29800.0
2013-05-21 13:45:00,25.81,25.81,25.79,25.81,38600.0,21.946,21.946,21.929,21.946,38600.0
2013-05-21 13:50:00,25.81,25.82,25.79,25.81,56800.0,21.946,21.9545,21.929,21.946,56800.0
2013-05-21 13:55:00,25.81,25.83,25.8,25.82,53600.0,21.946,21.963,21.9375,21.9545,53600.0
2013-05-21 14:00:00,25.82,25.84,25.81,25.83,139000.0,21.9545,21.9715,21.946,21.963,139000.0
2013-05-21 14:05:00,25.83,25.84,25.79,25.81,66000.0,21.963,21.9715,21.929,21.946,66000.0
2013-05-21 14:10:00,25.82,25.86,25.81,25.86,60000.0,21.9545,21.9885,21.946,21.9885,60000.0
2013-05-21 14:15:00,25.86,25.91,25.84,25.91,66800.0,21.9885,22.031,21.9715,22.031,66800.0
2013-05-21 14:20:00,25.91,25.91,25.87,25.89,45000.0,22.031,22.031,21.997,22.014,45000.0
2013-05-21 14:25:00,25.89,25.92,25.87,25.87,35600.0,22.014,22.0395,21.997,21.997,35600.0
2013-05-21 14:30:00,25.86,25.87,25.82,25.85,76400.0,21.9885,21.997,21.9545,21.98,76400.0
2013-05-21 14:35:00,25.85,25.86,25.83,25.85,62400.0,21.98,21.9885,21.963,21.98,62400.0
2013-05-21 14:40:00,25.85,25.86,25.83,25.84,42400.0,21.98,21.9885,21.963,21.9715,42400.0
2013-05-21 14:45:00,25.85,25.85,25.78,25.84,177800.0,21.98,21.98,21.9205,21.9715,177800.0
2013-05-21 14:50:00,25.84,25.86,25.83,25.83,45600.0,21.9715,21.9885,21.963,21.963,45600.0
2013-05-21 14:55:00,25.82,25.85,25.82,25.85,30800.0,21.9545,21.98,21.9545,21.98,30800.0
2013-05-21 15:00:00,25.84,25.85,25.82,25.83,86000.0,21.9715,21.98,21.9545,21.963,86000.0
2013-05-21 15:05:00,25.82,25.85,25.82,25.85,60400.0,21.9545,21.98,21.9545,21.98,60400.0
2013-05-21 15:10:00,25.85,25.86,25.84,25.86,85800.0,21.98,21.9885,21.9715,21.9885,85800.0
2013-05-21 15:15:00,25.86,25.86,25.84,25.85,49800.0,21.9885,21.9885,21.9715,21.98,49800.0
2013-05-21 15:20:00,25.84,25.85,25.84,25.84,40800.0,21.9715,21.98,21.9715,21.9715,40800.0
2013-05-21 15:25:00,25.84,25.88,25.83,25.85,163600.0,21.9715,22.0055,21.963,21.98,163600.0
2013-05-21 15:30:00,25.85,25.88,25.84,25.88,111200.0,21.98,22.0055,21.9715,22.0055,111200.0
2013-05-21 15:35:00,25.87,25.91,25.86,25.88,186600.0,21.997,22.031,21.9885,22.0055,186600.0
2013-05-21 15:40:00,25.88,25.89,25.88,25.88,116800.0,22.0055,22.014,22.0055,22.0055,116800.0
2013-05-21 15:45:00,25.88,25.89,25.84,25.88,182800.0,22.0055,22.014,21.9715,22.0055,182800.0
2013-05-21 15:50:00,25.88,25.88,25.84,25.84,177600.0,22.0055,22.0055,21.9715,21.9715,177600.0
2013-05-21 15:55:00,25.84,25.86,25.84,25.86,259400.0,21.9715,21.9885,21.9715,21.9885,259400.0
2013-05-22 09:30:00,25.83,25.9,25.75,25.76,168800.0,21.963,22.0225,21.895,21.9035,168800.0
2013-05-22 09:35:00,25.76,25.85,25.76,25.83,58200.0,21.9035,21.98,21.9035,21.963,58200.0
2013-05-22 09:40:00,25.83,25.84,25.75,25.75,83800.0,21.963,21.9715,21.895,21.895,83800.0
2013-05-22 09:45:00,25.75,25.75,25.68,25.7,145000.0,21.895,21.895,21.8354,21.8525,145000.0
2013-05-22 09:50:00,25.7,25.72,25.68,25.68,138200.0,21.8525,21.8695,21.8354,21.8354,138200.0
2013-05-22 09:55:00,25.68,25.68,25.6,25.63,118400.0,21.8354,21.8354,21.7674,21.7929,118400.0
2013-05-22 10:00:00,25.63,25.7,25.63,25.65,129800.0,21.7929,21.8525,21.7929,21.8099,129800.0
2013-05-22 10:05:00,25.65,25.68,25.61,25.63,106600.0,21.8099,21.8354,21.7759,21.7929,106600.0
2013-05-22 10:10:00,25.63,25.77,25.61,25.76,98600.0,21.7929,21.912,21.7759,21.9035,98600.0
2013-05-22 10:15:00,25.77,25.77,25.72,25.72,88000.0,21.912,21.912,21.8695,21.8695,88000.0
2013-05-22 10:20:00,25.72,25.75,25.71,25.74,73200.0,21.8695,21.895,21.861,21.8865,73200.0
2013-05-22 10:25:00,25.73,25.78,25.7,25.76,184400.0,21.878,21.9205,21.8525,21.9035,184400.0
2013-05-22 10:30:00,25.77,25.79,25.71,25.71,114200.0,21.912,21.929,21.861,21.861,114200.0
2013-05-22 10:35:00,25.71,25.72,25.58,25.59,121200.0,21.861,21.8695,21.7504,21.7589,121200.0
2013-05-22 10:40:00,25.59,25.61,25.54,25.6,196600.0,21.7589,21.7759,21.7164,21.7674,196600.0
2013-05-22 10:45:00,25.6,25.64,25.58,25.59,122600.0,21.7674,21.8014,21.7504,21.7589,122600.0
2013-05-22 10:50:00,25.59,25.61,25.57,25.57,72000.0,21.7589,21.7759,21.7419,21.7419,72000.0
2013-05-22 10:55:00,25.57,25.58,25.53,25.57,93400.0,21.7419,21.7504,21.7079,21.7419,93400.0
2013-05-22 11:00:00,25.56,25.62,25.56,25.61,83600.0,21.7334,21.7844,21.7334,21.7759,83600.0
2013-05-22 11:05:00,25.61,25.61,25.57,25.61,129800.0,21.7759,21.7759,21.7419,21.7759,129800.0
2013-05-22 11:10:00,25.61,25.64,25.57,25.57,124000.0,21.7759,21.8014,21.7419,21.7419,124000.0
2013-05-22 11:15:00,25.57,25.59,25.56,25.57,54400.0,21.7419,21.7589,21.7334,21.7419,54400.0
2013-05-22 11:20:00,25.57,25.58,25.55,25.56,71400.0,21.7419,21.7504,21.7249,21.7334,71400.0
2013-05-22 11:25:00,25.56,25.56,25.53,25.54,99000.0,21.7334,21.7334,21.7079,21.7164,99000.0
2013-05-22 11:30:00,25.54,25.56,25.5,25.51,89000.0,21.7164,21.7334,21.6824,21.6909,89000.0
2013-05-22 11:35:00,25.52,25.57,25.52,25.53,69000.0,21.6994,21.7419,21.6994,21.7079,69000.0
2013-05-22 11:40:00,25.54,25.58,25.54,25.56,90200.0,21.7164,21.7504,21.7164,21.7334,90200.0
2013-05-22 11:45:00,25.56,25.63,25.56,25.6,111400.0,21.7334,21.7929,21.7334,21.7674,111400.0
2013-05-22 11:50:00,25.6,25.6,25.58,25.59,37000.0,21.7674,21.7674,21.7504,21.7589,37000.0
2013-05-22 11:55:00,25.6,25.62,25.59,25.59,69200.0,21.7674,21.7844,21.7589,21.7589,69200.0
2013-05-22 12:00:00,25.59,25.6,25.57,25.57,61600.0,21.7589,21.7674,21.7419,21.7419,61600.0
2013-05-22 12:05:00,25.57,25.58,25.55,25.57,75800.0,21.7419,21.7504,21.7249,21.7419,75800.0
2013-05-22 12:10:00,25.58,25.59,25.57,25.58,256000.0,21.7504,21.7589,21.7419,21.7504,256000.0
2013-05-22 12:15:00,25.58,25.58,25.55,25.56,54200.0,21.7504,21.7504,21.7249,21.7334,54200.0
2013-05-22 12:20:00,25.56,25.57,25.56,25.57,41000.0,21.7334,21.7419,21.7334,21.7419,41000.0
2013-05-22 12:25:00,25.57,25.58,25.54,25.56,276400.0,21.7419,21.7504,21.7164,21.7334,276400.0
2013-05-22 12:30:00,25.56,25.58,25.52,25.53,90600.0,21.7334,21.7504,21.6994,21.7079,90600.0
2013-05-22 12:35:00,25.52,25.54,25.5,25.54,60400.0,21.6994,21.7164,21.6824,21.7164,60400.0
2013-05-22 12:40:00,25.54,25.55,25.53,25.54,21600.0,21.7164,21.7249,21.7079,21.7164,21600.0
2013-05-22 12:45:00,25.54,25.55,25.53,25.54,23200.0,21.7164,21.7249,21.7079,21.7164,23200.0
2013-05-22 12:50:00,25.54,25.58,25.54,25.56,26800.0,21.7164,21.7504,21.7164,21.7334,26800.0
2013-05-22 12:55:00,25.57,25.59,25.56,25.58,39200.0,21.7419,21.7589,21.7334,21.7504,39200.0
2013-05-22 13:00:00,25.58,25.58,25.55,25.57,136200.0,21.7504,21.7504,21.7249,21.7419,136200.0
2013-05-22 13:05:00,25.57,25.57,25.52,25.54,119200.0,21.7419,21.7419,21.6994,21.7164,119200.0
2013-05-22 13:10:00,25.54,25.57,25.51,25.51,142800.0,21.7164,21.7419,21.6909,21.6909,142800.0
2013-05-22 13:15:00,25.52,25.52,25.5,25.51,59400.0,21.6994,21.6994,21.6824,21.6909,59400.0
2013-05-22 13:20:00,25.5,25.51,25.5,25.5,31600.0,21.6824,21.6909,21.6824,21.6824,31600.0
2013-05-22 13:25:00,25.5,25.5,25.42,25.42,122600.0,21.6824,21.6824,21.6144,21.6144,122600.0
2013-05-22 13:30:00,25.42,25.42,25.38,25.38,104000.0,21.6144,21.6144,21.5804,21.5804,104000.0
2013-05-22 13:35:00,25.38,25.43,25.38,25.42,65400.0,21.5804,21.6229,21.5804,21.6144,65400.0
2013-05-22 13:40:00,25.42,25.43,25.35,25.36,140800.0,21.6144,21.6229,21.5549,21.5634,140800.0
2013-05-22 13:45:00,25.36,25.38,25.36,25.37,112200.0,21.5634,21.5804,21.5634,21.5719,112200.0
2013-05-22 13:50:00,25.37,25.4,25.36,25.36,71600.0,21.5719,21.5974,21.5634,21.5634,71600.0
2013-05-22 13:55:00,25.36,25.39,25.35,25.39,76800.0,21.5634,21.5889,21.5549,21.5889,76800.0
2013-05-22 14:00:00,25.39,25.43,25.31,25.31,214800.0,21.5889,21.6229,21.5208,21.5208,214800.0
2013-05-22 14:05:00,25.31,25.36,25.22,25.27,220200.0,21.5208,21.5634,21.4443,21.4868,220200.0
2013-05-22 14:10:00,25.27,25.27,25.15,25.17,270400.0,21.4868,21.4868,21.3848,21.4018,270400.0
2013-05-22 14:15:00,25.17,25.26,25.14,25.25,158800.0,21.4018,21.4783,21.3763,21.4698,158800.0
2013-05-22 14:20:00,25.27,25.27,25.22,25.22,107000.0,21.4868,21.4868,21.4443,21.4443,107000.0
2013-05-22 14:25:00,25.22,25.23,25.11,25.14,185600.0,21.4443,21.4528,21.3508,21.3763,185600.0
2013-05-22 14:30:00,25.14,25.21,25.13,25.2,171600.0,21.3763,21.4358,21.3678,21.4273,171600.0
2013-05-22 14:35:00,25.2,25.2,25.11,25.14,155400.0,21.4273,21.4273,21.3508,21.3763,155400.0
2013-05-22 14:40:00,25.14,25.15,25.11,25.12,107200.0,21.3763,21.3848,21.3508,21.3593,107200.0
2013-05-22 14:45:00,25.11,25.14,25.1,25.11,119400.0,21.3508,21.3763,21.3423,21.3508,119400.0
2013-05-22 14:50:00,25.11,25.11,25.07,25.07,118000.0,21.3508,21.3508,21.3168,21.3168,118000.0
2013-05-22 14:55:00,25.07,25.11,25.07,25.1,87800.0,21.3168,21.3508,21.3168,21.3423,87800.0
2013-05-22 15:00:00,25.1,25.1,25.06,25.06,151000.0,21.3423,21.3423,21.3083,21.3083,151000.0
2013-05-22 15:05:00,25.06,25.11,25.06,25.11,128400.0,21.3083,21.3508,21.3083,21.3508,128400.0
2013-05-22 15:10:00,25.11,25.11,25.07,25.08,121800.0,21.3508,21.3508,21.3168,21.3253,121800.0
2013-05-22 15:15:00,25.08,25.1,25.07,25.09,115600.0,21.3253,21.3423,21.3168,21.3338,115600.0
2013-05-22 15:20:00,25.1,25.1,25.07,25.07,148600.0,21.3423,21.3423,21.3168,21.3168,148600.0
2013-05-22 15:25:00,25.07,25.08,25.04,25.06,171000.0,21.3168,21.3253,21.2913,21.3083,171000.0
2013-05-22 15:30:00,25.06,25.08,25.03,25.07,143000.0,21.3083,21.3253,21.2828,21.3168,143000.0
2013-05-22 15:35:00,25.07,25.07,25.0,25.02,220600.0,21.3168,21.3168,21.2573,21.2743,220600.0
2013-05-22 15:40:00,25.02,25.12,25.0,25.09,210200.0,21.2743,21.3593,21.2573,21.3338,210200.0
2013-05-22 15:45:00,25.09,25.1,25.07,25.07,163200.0,21.3338,21.3423,21.3168,21.3168,163200.0
2013-05-22 15:50:00,25.07,25.11,25.07,25.09,391800.0,21.3168,21.3508,21.3168,21.3338,391800.0
2013-05-22 15:55:00,25.09,25.11,25.08,25.11,484400.0,21.3338,21.3508,21.3253,21.3508,484400.0
2013-05-23 09:30:00,24.98,25.09,24.81,24.97,282800.0,21.2402,21.3338,21.0957,21.2317,282800.0
2013-05-23 09:35:00,25.0,25.07,24.93,25.06,115000.0,21.2573,21.3168,21.1977,21.3083,115000.0
2013-05-23 09:40:00,25.07,25.11,25.04,25.05,104400.0,21.3168,21.3508,21.2913,21.2998,104400.0
2013-05-23 09:45:00,25.05,25.08,24.98,24.98,52200.0,21.2998,21.3253,21.2402,21.2402,52200.0
2013-05-23 09:50:00,24.99,25.04,24.93,25.0,95400.0,21.2487,21.2913,21.1977,21.2573,95400.0
2013-05-23 09:55:00,25.0,25.0,24.95,24.99,51200.0,21.2573,21.2573,21.2147,21.2487,51200.0
2013-05-23 10:00:00,24.98,25.0,24.94,24.96,109400.0,21.2402,21.2573,21.2062,21.2232,109400.0
2013-05-23 10:05:00,24.96,24.99,24.93,24.99,107000.0,21.2232,21.2487,21.1977,21.2487,107000.0
2013-05-23 10:10:00,24.99,25.07,24.99,25.02,88200.0,21.2487,21.3168,21.2487,21.2743,88200.0
2013-05-23 10:15:00,25.01,25.03,24.99,25.01,104200.0,21.2658,21.2828,21.2487,21.2658,104200.0
2013-05-23 10:20:00,25.01,25.05,25.0,25.05,49400.0,21.2658,21.2998,21.2573,21.2998,49400.0
2013-05-23 10:25:00,25.05,25.09,25.03,25.04,129800.0,21.2998,21.3338,21.2828,21.2913,129800.0
2013-05-23 10:30:00,25.04,25.06,25.0,25.02,43600.0,21.2913,21.3083,21.2573,21.2743,43600.0
2013-05-23 10:35:00,25.02,25.04,24.98,24.98,75000.0,21.2743,21.2913,21.2402,21.2402,75000.0
2013-05-23 10:40:00,24.98,24.99,24.95,24.98,57400.0,21.2402,21.2487,21.2147,21.2402,57400.0
2013-05-23 10:45:00,24.98,25.0,24.97,24.98,57000.0,21.2402,21.2573,21.2317,21.2402,57000.0
2013-05-23 10:50:00,24.98,25.07,24.98,25.07,90400.0,21.2402,21.3168,21.2402,21.3168,90400.0
2013-05-23 10:55:00,25.07,25.11,25.07,25.08,43600.0,21.3168,21.3508,21.3168,21.3253,43600.0
2013-05-23 11:00:00,25.08,25.08,25.04,25.08,35800.0,21.3253,21.3253,21.2913,21.3253,35800.0
2013-05-23 11:05:00,25.08,25.11,25.08,25.08,45800.0,21.3253,21.3508,21.3253,21.3253,45800.0
2013-05-23 11:10:00,25.08,25.1,25.07,25.09,30200.0,21.3253,21.3423,21.3168,21.3338,30200.0
2013-05-23 11:15:00,25.1,25.11,25.08,25.1,36200.0,21.3423,21.3508,21.3253,21.3423,36200.0
2013-05-23 11:20:00,25.1,25.13,25.1,25.11,47400.0,21.3423,21.3678,21.3423,21.3508,47400.0
2013-05-23 11:25:00,25.1,25.1,25.05,25.05,42800.0,21.3423,21.3423,21.2998,21.2998,42800.0
2013-05-23 11:30:00,25.05,25.06,25.03,25.04,41800.0,21.2998,21.3083,21.2828,21.2913,41800.0
2013-05-23 11:35:00,25.04,25.08,25.04,25.06,44800.0,21.2913,21.3253,21.2913,21.3083,44800.0
2013-05-23 11:40:00,25.06,25.06,25.02,25.03,58800.0,21.3083,21.3083,21.2743,21.2828,58800.0
2013-05-23 11:45:00,25.03,25.03,25.01,25.02,44400.0,21.2828,21.2828,21.2658,21.2743,44400.0
2013-05-23 11:50:00,25.02,25.05,25.02,25.03,103600.0,21.2743,21.2998,21.2743,21.2828,103600.0
2013-05-23 11:55:00,25.02,25.04,25.0,25.03,53000.0,21.2743,21.2913,21.2573,21.2828,53000.0
2013-05-23 12:00:00,25.03,25.04,25.01,25.01,46000.0,21.2828,21.2913,21.2658,21.2658,46000.0
2013-05-23 12:05:00,25.02,25.09,25.02,25.07,59000.0,21.2743,21.3338,21.2743,21.3168,59000.0
2013-05-23 12:10:00,25.07,25.1,25.07,25.08,32200.0,21.3168,21.3423,21.3168,21.3253,32200.0
2013-05-23 12:15:00,25.08,25.11,25.07,25.1,39200.0,21.3253,21.3508,21.3168,21.3423,39200.0
2013-05-23 12:20:00,25.1,25.13,25.1,25.11,53600.0,21.3423,21.3678,21.3423,21.3508,53600.0
2013-05-23 12:25:00,25.11,25.13,25.11,25.11,32400.0,21.3508,21.3678,21.3508,21.3508,32400.0
2013-05-23 12:30:00,25.11,25.15,25.11,25.13,30600.0,21.3508,21.3848,21.3508,21.3678,30600.0
2013-05-23 12:35:00,25.13,25.16,25.13,25.13,35600.0,21.3678,21.3933,21.3678,21.3678,35600.0
2013-05-23 12:40:00,25.13,25.16,25.11,25.16,40400.0,21.3678,21.3933,21.3508,21.3933,40400.0
2013-05-23 12:45:00,25.15,25.16,25.13,25.15,27800.0,21.3848,21.3933,21.3678,21.3848,27800.0
2013-05-23 12:50:00,25.15,25.18,25.14,25.18,33200.0,21.3848,21.4103,21.3763,21.4103,33200.0
2013-05-23 12:55:00,25.18,25.18,25.14,25.14,33600.0,21.4103,21.4103,21.3763,21.3763,33600.0
2013-05-23 13:00:00,25.14,25.16,25.13,25.16,70800.0,21.3763,21.3933,21.3678,21.3933,70800.0
2013-05-23 13:05:00,25.16,25.17,25.11,25.14,80200.0,21.3933,21.4018,21.3508,21.3763,80200.0
2013-05-23 13:10:00,25.14,25.14,25.11,25.11,68000.0,21.3763,21.3763,21.3508,21.3508,68000.0
2013-05-23 13:15:00,25.11,25.11,25.08,25.08,53200.0,21.3508,21.3508,21.3253,21.3253,53200.0
2013-05-23 13:20:00,25.08,25.1,25.07,25.09,83400.0,21.3253,21.3423,21.3168,21.3338,83400.0
2013-05-23 13:25:00,25.1,25.1,25.06,25.08,34600.0,21.3423,21.3423,21.3083,21.3253,34600.0
2013-05-23 13:30:00,25.08,25.1,25.06,25.06,413200.0,21.3253,21.3423,21.3083,21.3083,413200.0
2013-05-23 13:35:00,25.06,25.08,25.06,25.08,122800.0,21.3083,21.3253,21.3083,21.3253,122800.0
2013-05-23 13:40:00,25.08,25.08,25.06,25.08,163200.0,21.3253,21.3253,21.3083,21.3253,163200.0
2013-05-23 13:45:00,25.08,25.08,25.05,25.07,94600.0,21.3253,21.3253,21.2998,21.3168,94600.0
2013-05-23 13:50:00,25.07,25.09,25.06,25.08,101800.0,21.3168,21.3338,21.3083,21.3253,101800.0
2013-05-23 13:55:00,25.08,25.1,25.07,25.09,123200.0,21.3253,21.3423,21.3168,21.3338,123200.0
2013-05-23 14:00:00,25.09,25.1,25.07,25.08,85400.0,21.3338,21.3423,21.3168,21.3253,85400.0
2013-05-23 14:05:00,25.08,25.14,25.06,25.14,73200.0,21.3253,21.3763,21.3083,21.3763,73200.0
2013-05-23 14:10:00,25.14,25.15,25.13,25.13,61800.0,21.3763,21.3848,21.3678,21.3678,61800.0
2013-05-23 14:15:00,25.13,25.18,25.13,25.17,46800.0,21.3678,21.4103,21.3678,21.4018,46800.0
2013-05-23 14:20:00,25.18,25.18,25.14,25.14,64000.0,21.4103,21.4103,21.3763,21.3763,64000.0
2013-05-23 14:25:00,25.15,25.17,25.14,25.15,98800.0,21.3848,21.4018,21.3763,21.3848,98800.0
2013-05-23 14:30:00,25.15,25.15,25.11,25.14,74800.0,21.3848,21.3848,21.3508,21.3763,74800.0
2013-05-23 14:35:00,25.15,25.17,25.13,25.17,84400.0,21.3848,21.4018,21.3678,21.4018,84400.0
2013-05-23 14:40:00,25.17,25.23,25.17,25.23,83800.0,21.4018,21.4528,21.4018,21.4528,83800.0
2013-05-23 14:45:00,25.23,25.23,25.18,25.21,80200.0,21.4528,21.4528,21.4103,21.4358,80200.0
2013-05-23 14:50:00,25.21,25.22,25.18,25.18,75000.0,21.4358,21.4443,21.4103,21.4103,75000.0
2013-05-23 14:55:00,25.18,25.2,25.16,25.18,54600.0,21.4103,21.4273,21.3933,21.4103,54600.0
2013-05-23 15:00:00,25.18,25.24,25.17,25.19,80400.0,21.4103,21.4613,21.4018,21.4188,80400.0
2013-05-23 15:05:00,25.2,25.2,25.18,25.18,67000.0,21.4273,21.4273,21.4103,21.4103,67000.0
2013-05-23 15:10:00,25.18,25.21,25.18,25.2,90800.0,21.4103,21.4358,21.4103,21.4273,90800.0
2013-05-23 15:15:00,25.2,25.2,25.15,25.16,114800.0,21.4273,21.4273,21.3848,21.3933,114800.0
2013-05-23 15:20:00,25.16,25.18,25.16,25.17,68800.0,21.3933,21.4103,21.3933,21.4018,68800.0
2013-05-23 15:25:00,25.16,25.17,25.14,25.15,94000.0,21.3933,21.4018,21.3763,21.3848,94000.0
2013-05-23 15:30:00,25.16,25.18,25.15,25.18,82800.0,21.3933,21.4103,21.3848,21.4103,82800.0
2013-05-23 15:35:00,25.18,25.18,25.12,25.14,112400.0,21.4103,21.4103,21.3593,21.3763,112400.0
2013-05-23 15:40:00,25.15,25.18,25.15,25.18,133000.0,21.3848,21.4103,21.3848,21.4103,133000.0
2013-05-23 15:45:00,25.18,25.18,25.11,25.13,230000.0,21.4103,21.4103,21.3508,21.3678,230000.0
2013-05-23 15:50:00,25.13,25.18,25.13,25.17,254800.0,21.3678,21.4103,21.3678,21.4018,254800.0
2013-05-23 15:55:00,25.18,25.2,25.14,25.15,453800.0,21.4103,21.4273,21.3763,21.3848,453800.0
2013-05-24 09:30:00,25.06,25.06,24.91,25.03,165800.0,21.3083,21.3083,21.1807,21.2828,165800.0
2013-05-24 09:35:00,25.03,25.07,25.0,25.02,112400.0,21.2828,21.3168,21.2573,21.2743,112400.0
2013-05-24 09:40:00,25.02,25.06,24.95,25.0,88600.0,21.2743,21.3083,21.2147,21.2573,88600.0
2013-05-24 09:45:00,25.01,25.06,25.0,25.04,107200.0,21.2658,21.3083,21.2573,21.2913,107200.0
2013-05-24 09:50:00,25.05,25.14,25.04,25.11,118000.0,21.2998,21.3763,21.2913,21.3508,118000.0
2013-05-24 09:55:00,25.11,25.11,25.05,25.06,214400.0,21.3508,21.3508,21.2998,21.3083,214400.0
2013-05-24 10:00:00,25.06,25.08,25.03,25.08,89000.0,21.3083,21.3253,21.2828,21.3253,89000.0
2013-05-24 10:05:00,25.08,25.12,25.06,25.11,62000.0,21.3253,21.3593,21.3083,21.3508,62000.0
2013-05-24 10:10:00,25.11,25.17,25.1,25.11,71000.0,21.3508,21.4018,21.3423,21.3508,71000.0
2013-05-24 10:15:00,25.11,25.17,25.11,25.15,59400.0,21.3508,21.4018,21.3508,21.3848,59400.0
2013-05-24 10:20:00,25.15,25.18,25.14,25.15,53400.0,21.3848,21.4103,21.3763,21.3848,53400.0
2013-05-24 10:25:00,25.15,25.17,25.12,25.16,76800.0,21.3848,21.4018,21.3593,21.3933,76800.0
2013-05-24 10:30:00,25.16,25.17,25.13,25.14,67400.0,21.3933,21.4018,21.3678,21.3763,67400.0
2013-05-24 10:35:00,25.14,25.18,25.11,25.18,71600.0,21.3763,21.4103,21.3508,21.4103,71600.0
2013-05-24 10:40:00,25.18,25.21,25.16,25.18,58200.0,21.4103,21.4358,21.3933,21.4103,58200.0
2013-05-24 10:45:00,25.18,25.19,25.15,25.17,63800.0,21.4103,21.4188,21.3848,21.4018,63800.0
2013-05-24 10:50:00,25.16,25.2,25.15,25.2,65600.0,21.3933,21.4273,21.3848,21.4273,65600.0
2013-05-24 10:55:00,25.2,25.2,25.15,25.18,116200.0,21.4273,21.4273,21.3848,21.4103,116200.0
2013-05-24 11:00:00,25.18,25.19,25.14,25.16,60800.0,21.4103,21.4188,21.3763,21.3933,60800.0
2013-05-24 11:05:00,25.16,25.23,25.16,25.23,44200.0,21.3933,21.4528,21.3933,21.4528,44200.0
2013-05-24 11:10:00,25.23,25.23,25.15,25.18,57200.0,21.4528,21.4528,21.3848,21.4103,57200.0
2013-05-24 11:15:00,25.18,25.18,25.11,25.14,62400.0,21.4103,21.4103,21.3508,21.3763,62400.0
2013-05-24 11:20:00,25.15,25.18,25.14,25.14,49600.0,21.3848,21.4103,21.3763,21.3763,49600.0
2013-05-24 11:25:00,25.14,25.17,25.14,25.15,83600.0,21.3763,21.4018,21.3763,21.3848,83600.0
2013-05-24 11:30:00,25.15,25.17,25.14,25.16,54000.0,21.3848,21.4018,21.3763,21.3933,54000.0
2013-05-24 11:35:00,25.16,25.25,25.16,25.25,66800.0,21.3933,21.4698,21.3933,21.4698,66800.0
2013-05-24 11:40:00,25.25,25.29,25.25,25.27,59800.0,21.4698,21.5038,21.4698,21.4868,59800.0
2013-05-24 11:45:00,25.27,25.3,25.27,25.28,71400.0,21.4868,21.5123,21.4868,21.4953,71400.0
2013-05-24 11:50:00,25.28,25.28,25.24,25.25,94600.0,21.4953,21.4953,21.4613,21.4698,94600.0
2013-05-24 11:55:00,25.25,25.28,25.25,25.28,37400.0,21.4698,21.4953,21.4698,21.4953,37400.0
2013-05-24 12:00:00,25.27,25.33,25.27,25.33,74800.0,21.4868,21.5378,21.4868,21.5378,74800.0
2013-05-24 12:05:00,25.33,25.34,25.32,25.33,84400.0,21.5378,21.5463,21.5293,21.5378,84400.0
2013-05-24 12:10:00,25.33,25.33,25.29,25.3,62400.0,21.5378,21.5378,21.5038,21.5123,62400.0
2013-05-24 12:15:00,25.3,25.32,25.3,25.32,31400.0,21.5123,21.5293,21.5123,21.5293,31400.0
2013-05-24 12:20:00,25.32,25.33,25.3,25.3,61000.0,21.5293,21.5378,21.5123,21.5123,61000.0
2013-05-24 12:25:00,25.29,25.33,25.28,25.32,48600.0,21.5038,21.5378,21.4953,21.5293,48600.0
2013-05-24 12:30:00,25.32,25.33,25.31,25.32,70000.0,21.5293,21.5378,21.5208,21.5293,70000.0
2013-05-24 12:35:00,25.32,25.35,25.3,25.35,87000.0,21.5293,21.5549,21.5123,21.5549,87000.0
2013-05-24 12:40:00,25.35,25.36,25.33,25.33,73800.0,21.5549,21.5634,21.5378,21.5378,73800.0
2013-05-24 12:45:00,25.33,25.38,25.33,25.37,80000.0,21.5378,21.5804,21.5378,21.5719,80000.0
2013-05-24 12:50:00,25.37,25.41,25.37,25.39,52800.0,21.5719,21.6059,21.5719,21.5889,52800.0
2013-05-24 12:55:00,25.4,25.41,25.35,25.36,103000.0,21.5974,21.6059,21.5549,21.5634,103000.0
2013-05-24 13:00:00,25.35,25.36,25.35,25.36,41200.0,21.5549,21.5634,21.5549,21.5634,41200.0
2013-05-24 13:05:00,25.36,25.39,25.36,25.39,78200.0,21.5634,21.5889,21.5634,21.5889,78200.0
2013-05-24 13:10:00,25.4,25.41,25.38,25.41,75400.0,21.5974,21.6059,21.5804,21.6059,75400.0
2013-05-24 13:15:00,25.41,25.43,25.41,25.41,59000.0,21.6059,21.6229,21.6059,21.6059,59000.0
2013-05-24 13:20:00,25.42,25.43,25.41,25.42,35400.0,21.6144,21.6229,21.6059,21.6144,35400.0
2013-05-24 13:25:00,25.42,25.43,25.41,25.43,78600.0,21.6144,21.6229,21.6059,21.6229,78600.0
2013-05-24 13:30:00,25.43,25.45,25.43,25.43,108800.0,21.6229,21.6399,21.6229,21.6229,108800.0
2013-05-24 13:35:00,25.43,25.44,25.43,25.43,133600.0,21.6229,21.6314,21.6229,21.6229,133600.0
2013-05-24 13:40:00,25.43,25.48,25.43,25.47,119000.0,21.6229,21.6654,21.6229,21.6569,119000.0
2013-05-24 13:45:00,25.47,25.48,25.45,25.48,96400.0,21.6569,21.6654,21.6399,21.6654,96400.0
2013-05-24 13:50:00,25.48,25.5,25.46,25.46,167800.0,21.6654,21.6824,21.6484,21.6484,167800.0
2013-05-24 13:55:00,25.46,25.46,25.43,25.46,53400.0,21.6484,21.6484,21.6229,21.6484,53400.0
2013-05-24 14:00:00,25.46,25.47,25.43,25.46,102800.0,21.6484,21.6569,21.6229,21.6484,102800.0
2013-05-24 14:05:00,25.46,25.47,25.45,25.47,69800.0,21.6484,21.6569,21.6399,21.6569,69800.0
2013-05-24 14:10:00,25.47,25.5,25.47,25.5,48000.0,21.6569,21.6824,21.6569,21.6824,48000.0
2013-05-24 14:15:00,25.5,25.52,25.49,25.49,68000.0,21.6824,21.6994,21.6739,21.6739,68000.0
2013-05-24 14:20:00,25.49,25.49,25.45,25.45,28000.0,21.6739,21.6739,21.6399,21.6399,28000.0
2013-05-24 14:25:00,25.45,25.49,25.45,25.49,55400.0,21.6399,21.6739,21.6399,21.6739,55400.0
2013-05-24 14:30:00,25.49,25.5,25.46,25.46,117400.0,21.6739,21.6824,21.6484,21.6484,117400.0
2013-05-24 14:35:00,25.46,25.48,25.46,25.48,67400.0,21.6484,21.6654,21.6484,21.6654,67400.0
2013-05-24 14:40:00,25.48,25.5,25.47,25.49,76600.0,21.6654,21.6824,21.6569,21.6739,76600.0
2013-05-24 14:45:00,25.49,25.5,25.46,25.46,35400.0,21.6739,21.6824,21.6484,21.6484,35400.0
2013-05-24 14:50:00,25.47,25.49,25.46,25.49,29400.0,21.6569,21.6739,21.6484,21.6739,29400.0
2013-05-24 14:55:00,25.49,25.49,25.46,25.49,76000.0,21.6739,21.6739,21.6484,21.6739,76000.0
2013-05-24 15:00:00,25.49,25.49,25.45,25.45,47800.0,21.6739,21.6739,21.6399,21.6399,47800.0
2013-05-24 15:05:00,25.45,25.49,25.45,25.49,82000.0,21.6399,21.6739,21.6399,21.6739,82000.0
2013-05-24 15:10:00,25.49,25.49,25.44,25.44,44800.0,21.6739,21.6739,21.6314,21.6314,44800.0
2013-05-24 15:15:00,25.44,25.45,25.38,25.38,54400.0,21.6314,21.6399,21.5804,21.5804,54400.0
2013-05-24 15:20:00,25.39,25.43,25.39,25.39,55200.0,21.5889,21.6229,21.5889,21.5889,55200.0
2013-05-24 15:25:00,25.39,25.39,25.37,25.39,68200.0,21.5889,21.5889,21.5719,21.5889,68200.0
2013-05-24 15:30:00,25.39,25.4,25.36,25.39,77000.0,21.5889,21.5974,21.5634,21.5889,77000.0
2013-05-24 15:35:00,25.39,25.39,25.33,25.34,99600.0,21.5889,21.5889,21.5378,21.5463,99600.0
2013-05-24 15:40:00,25.34,25.38,25.34,25.36,134400.0,21.5463,21.5804,21.5463,21.5634,134400.0
2013-05-24 15:45:00,25.36,25.41,25.36,25.39,142800.0,21.5634,21.6059,21.5634,21.5889,142800.0
2013-05-24 15:50:00,25.39,25.4,25.36,25.4,134400.0,21.5889,21.5974,21.5634,21.5974,134400.0
2013-05-24 15:55:00,25.4,25.43,25.39,25.42,230200.0,21.5974,21.6229,21.5889,21.6144,230200.0
2013-05-28 09:30:00,25.64,25.66,25.46,25.52,279000.0,21.8014,21.8184,21.6484,21.6994,279000.0
2013-05-28 09:35:00,25.51,25.56,25.46,25.46,94200.0,21.6909,21.7334,21.6484,21.6484,94200.0
2013-05-28 09:40:00,25.48,25.48,25.36,25.4,178200.0,21.6654,21.6654,21.5634,21.5974,178200.0
2013-05-28 09:45:00,25.4,25.54,25.4,25.5,65200.0,21.5974,21.7164,21.5974,21.6824,65200.0
2013-05-28 09:50:00,25.5,25.52,25.42,25.49,214400.0,21.6824,21.6994,21.6144,21.6739,214400.0
2013-05-28 09:55:00,25.49,25.54,25.47,25.48,138000.0,21.6739,21.7164,21.6569,21.6654,138000.0
2013-05-28 10:00:00,25.5,25.53,25.47,25.49,124800.0,21.6824,21.7079,21.6569,21.6739,124800.0
2013-05-28 10:05:00,25.49,25.5,25.46,25.5,138200.0,21.6739,21.6824,21.6484,21.6824,138200.0
2013-05-28 10:10:00,25.5,25.52,25.46,25.52,183600.0,21.6824,21.6994,21.6484,21.6994,183600.0
2013-05-28 10:15:00,25.52,25.56,25.5,25.55,78400.0,21.6994,21.7334,21.6824,21.7249,78400.0
2013-05-28 10:20:00,25.56,25.59,25.54,25.58,95200.0,21.7334,21.7589,21.7164,21.7504,95200.0
2013-05-28 10:25:00,25.58,25.59,25.52,25.53,62400.0,21.7504,21.7589,21.6994,21.7079,62400.0
2013-05-28 10:30:00,25.53,25.56,25.52,25.52,104800.0,21.7079,21.7334,21.6994,21.6994,104800.0
2013-05-28 10:35:00,25.51,25.51,25.49,25.49,56600.0,21.6909,21.6909,21.6739,21.6739,56600.0
2013-05-28 10:40:00,25.49,25.49,25.45,25.45,112200.0,21.6739,21.6739,21.6399,21.6399,112200.0
2013-05-28 10:45:00,25.45,25.54,25.43,25.54,63000.0,21.6399,21.7164,21.6229,21.7164,63000.0
2013-05-28 10:50:00,25.54,25.54,25.49,25.52,75400.0,21.7164,21.7164,21.6739,21.6994,75400.0
2013-05-28 10:55:00,25.53,25.53,25.46,25.48,100600.0,21.7079,21.7079,21.6484,21.6654,100600.0
2013-05-28 11:00:00,25.48,25.5,25.45,25.5,115400.0,21.6654,21.6824,21.6399,21.6824,115400.0
2013-05-28 11:05:00,25.5,25.53,25.49,25.49,186600.0,21.6824,21.7079,21.6739,21.6739,186600.0
2013-05-28 11:10:00,25.49,25.58,25.48,25.56,107400.0,21.6739,21.7504,21.6654,21.7334,107400.0
2013-05-28 11:15:00,25.56,25.57,25.53,25.55,70000.0,21.7334,21.7419,21.7079,21.7249,70000.0
2013-05-28 11:20:00,25.54,25.56,25.5,25.5,119600.0,21.7164,21.7334,21.6824,21.6824,119600.0
2013-05-28 11:25:00,25.5,25.54,25.5,25.52,46800.0,21.6824,21.7164,21.6824,21.6994,46800.0
2013-05-28 11:30:00,25.52,25.53,25.49,25.49,60200.0,21.6994,21.7079,21.6739,21.6739,60200.0
2013-05-28 11:35:00,25.48,25.49,25.47,25.47,62000.0,21.6654,21.6739,21.6569,21.6569,62000.0
2013-05-28 11:40:00,25.47,25.48,25.44,25.44,137200.0,21.6569,21.6654,21.6314,21.6314,137200.0
2013-05-28 11:45:00,25.43,25.48,25.43,25.48,46800.0,21.6229,21.6654,21.6229,21.6654,46800.0
2013-05-28 11:50:00,25.49,25.51,25.49,25.5,81200.0,21.6739,21.6909,21.6739,21.6824,81200.0
2013-05-28 11:55:00,25.5,25.5,25.43,25.44,69000.0,21.6824,21.6824,21.6229,21.6314,69000.0
2013-05-28 12:00:00,25.43,25.44,25.41,25.42,107400.0,21.6229,21.6314,21.6059,21.6144,107400.0
2013-05-28 12:05:00,25.42,25.42,25.4,25.4,101800.0,21.6144,21.6144,21.5974,21.5974,101800.0
2013-05-28 12:10:00,25.4,25.42,25.4,25.42,37800.0,21.5974,21.6144,21.5974,21.6144,37800.0
2013-05-28 12:15:00,25.42,25.43,25.41,25.43,42000.0,21.6144,21.6229,21.6059,21.6229,42000.0
2013-05-28 12:20:00,25.43,25.46,25.43,25.46,23400.0,21.6229,21.6484,21.6229,21.6484,23400.0
2013-05-28 12:25:00,25.46,25.46,25.43,25.44,41000.0,21.6484,21.6484,21.6229,21.6314,41000.0
2013-05-28 12:30:00,25.44,25.44,25.41,25.41,36800.0,21.6314,21.6314,21.6059,21.6059,36800.0
2013-05-28 12:35:00,25.42,25.43,25.41,25.43,43200.0,21.6144,21.6229,21.6059,21.6229,43200.0
2013-05-28 12:40:00,25.43,25.43,25.42,25.43,49800.0,21.6229,21.6229,21.6144,21.6229,49800.0
2013-05-28 12:45:00,25.42,25.43,25.41,25.42,38000.0,21.6144,21.6229,21.6059,21.6144,38000.0
2013-05-28 12:50:00,25.42,25.42,25.39,25.4,36000.0,21.6144,21.6144,21.5889,21.5974,36000.0
2013-05-28 12:55:00,25.4,25.43,25.4,25.43,35800.0,21.5974,21.6229,21.5974,21.6229,35800.0
2013-05-28 13:00:00,25.43,25.45,25.42,25.42,51200.0,21.6229,21.6399,21.6144,21.6144,51200.0
2013-05-28 13:05:00,25.42,25.43,25.39,25.39,43400.0,21.6144,21.6229,21.5889,21.5889,43400.0
2013-05-28 13:10:00,25.39,25.42,25.38,25.39,55600.0,21.5889,21.6144,21.5804,21.5889,55600.0
2013-05-28 13:15:00,25.39,25.41,25.38,25.4,47800.0,21.5889,21.6059,21.5804,21.5974,47800.0
2013-05-28 13:20:00,25.41,25.41,25.38,25.4,50400.0,21.6059,21.6059,21.5804,21.5974,50400.0
2013-05-28 13:25:00,25.4,25.41,25.39,25.39,38400.0,21.5974,21.6059,21.5889,21.5889,38400.0
2013-05-28 13:30:00,25.39,25.4,25.36,25.36,50600.0,21.5889,21.5974,21.5634,21.5634,50600.0
2013-05-28 13:35:00,25.36,25.38,25.36,25.36,45600.0,21.5634,21.5804,21.5634,21.5634,45600.0
2013-05-28 13:40:00,25.36,25.38,25.34,25.35,62800.0,21.5634,21.5804,21.5463,21.5549,62800.0
2013-05-28 13:45:00,25.35,25.37,25.34,25.34,37200.0,21.5549,21.5719,21.5463,21.5463,37200.0
2013-05-28 13:50:00,25.34,25.34,25.32,25.32,54600.0,21.5463,21.5463,21.5293,21.5293,54600.0
2013-05-28 13:55:00,25.31,25.34,25.28,25.32,66200.0,21.5208,21.5463,21.4953,21.5293,66200.0
2013-05-28 14:00:00,25.32,25.33,25.28,25.3,95000.0,21.5293,21.5378,21.4953,21.5123,95000.0
2013-05-28 14:05:00,25.3,25.3,25.27,25.27,106800.0,21.5123,21.5123,21.4868,21.4868,106800.0
2013-05-28 14:10:00,25.27,25.28,25.21,25.21,113600.0,21.4868,21.4953,21.4358,21.4358,113600.0
2013-05-28 14:15:00,25.22,25.27,25.22,25.26,124400.0,21.4443,21.4868,21.4443,21.4783,124400.0
2013-05-28 14:20:00,25.25,25.28,25.24,25.27,70800.0,21.4698,21.4953,21.4613,21.4868,70800.0
2013-05-28 14:25:00,25.27,25.3,25.25,25.28,54800.0,21.4868,21.5123,21.4698,21.4953,54800.0
2013-05-28 14:30:00,25.27,25.31,25.27,25.28,73200.0,21.4868,21.5208,21.4868,21.4953,73200.0
2013-05-28 14:35:00,25.28,25.29,25.27,25.27,69800.0,21.4953,21.5038,21.4868,21.4868,69800.0
2013-05-28 14:40:00,25.27,25.31,25.27,25.3,60400.0,21.4868,21.5208,21.4868,21.5123,60400.0
2013-05-28 14:45:00,25.3,25.34,25.3,25.33,70200.0,21.5123,21.5463,21.5123,21.5378,70200.0
2013-05-28 14:50:00,25.33,25.34,25.31,25.32,72600.0,21.5378,21.5463,21.5208,21.5293,72600.0
2013-05-28 14:55:00,25.32,25.32,25.29,25.31,57400.0,21.5293,21.5293,21.5038,21.5208,57400.0
2013-05-28 15:00:00,25.31,25.31,25.29,25.3,80400.0,21.5208,21.5208,21.5038,21.5123,80400.0
2013-05-28 15:05:00,25.3,25.34,25.3,25.33,61800.0,21.5123,21.5463,21.5123,21.5378,61800.0
2013-05-28 15:10:00,25.33,25.33,25.3,25.32,95800.0,21.5378,21.5378,21.5123,21.5293,95800.0
2013-05-28 15:15:00,25.32,25.34,25.31,25.32,55000.0,21.5293,21.5463,21.5208,21.5293,55000.0
2013-05-28 15:20:00,25.33,25.34,25.31,25.32,89200.0,21.5378,21.5463,21.5208,21.5293,89200.0
2013-05-28 15:25:00,25.32,25.33,25.31,25.32,91600.0,21.5293,21.5378,21.5208,21.5293,91600.0
2013-05-28 15:30:00,25.32,25.37,25.32,25.36,84600.0,21.5293,21.5719,21.5293,21.5634,84600.0
2013-05-28 15:35:00,25.37,25.39,25.34,25.36,122000.0,21.5719,21.5889,21.5463,21.5634,122000.0
2013-05-28 15:40:00,25.35,25.37,25.35,25.35,92600.0,21.5549,21.5719,21.5549,21.5549,92600.0
2013-05-28 15:45:00,25.35,25.35,25.33,25.35,121600.0,21.5549,21.5549,21.5378,21.5549,121600.0
2013-05-28 15:50:00,25.35,25.35,25.33,25.35,188800.0,21.5549,21.5549,21.5378,21.5549,188800.0
2013-05-28 15:55:00,25.34,25.36,25.33,25.34,372400.0,21.5463,21.5634,21.5378,21.5463,372400.0
2013-05-29 09:30:00,25.25,25.25,25.13,25.15,104000.0,21.4698,21.4698,21.3678,21.3848,104000.0
2013-05-29 09:35:00,25.16,25.18,25.08,25.1,34800.0,21.3933,21.4103,21.3253,21.3423,34800.0
2013-05-29 09:40:00,25.1,25.11,25.06,25.07,38000.0,21.3423,21.3508,21.3083,21.3168,38000.0
2013-05-29 09:45:00,25.06,25.11,25.04,25.11,45200.0,21.3083,21.3508,21.2913,21.3508,45200.0
2013-05-29 09:50:00,25.11,25.13,25.06,25.08,51200.0,21.3508,21.3678,21.3083,21.3253,51200.0
2013-05-29 09:55:00,25.08,25.11,25.06,25.06,54800.0,21.3253,21.3508,21.3083,21.3083,54800.0
2013-05-29 10:00:00,25.08,25.16,25.05,25.16,82400.0,21.3253,21.3933,21.2998,21.3933,82400.0
2013-05-29 10:05:00,25.16,25.16,25.06,25.06,70400.0,21.3933,21.3933,21.3083,21.3083,70400.0
2013-05-29 10:10:00,25.06,25.15,25.06,25.1,83600.0,21.3083,21.3848,21.3083,21.3423,83600.0
2013-05-29 10:15:00,25.1,25.14,25.06,25.14,106400.0,21.3423,21.3763,21.3083,21.3763,106400.0
2013-05-29 10:20:00,25.14,25.14,25.02,25.05,58800.0,21.3763,21.3763,21.2743,21.2998,58800.0
2013-05-29 10:25:00,25.05,25.09,25.05,25.09,38400.0,21.2998,21.3338,21.2998,21.3338,38400.0
2013-05-29 10:30:00,25.08,25.08,25.04,25.07,124400.0,21.3253,21.3253,21.2913,21.3168,124400.0
2013-05-29 10:35:00,25.07,25.09,25.06,25.09,43200.0,21.3168,21.3338,21.3083,21.3338,43200.0
2013-05-29 10:40:00,25.08,25.08,25.01,25.04,36400.0,21.3253,21.3253,21.2658,21.2913,36400.0
2013-05-29 10:45:00,25.03,25.08,25.02,25.02,55200.0,21.2828,21.3253,21.2743,21.2743,55200.0
2013-05-29 10:50:00,25.02,25.07,25.0,25.06,78400.0,21.2743,21.3168,21.2573,21.3083,78400.0
2013-05-29 10:55:00,25.05,25.05,24.98,24.98,76600.0,21.2998,21.2998,21.2402,21.2402,76600.0
2013-05-29 11:00:00,24.98,25.0,24.97,25.0,52400.0,21.2402,21.2573,21.2317,21.2573,52400.0
2013-05-29 11:05:00,25.0,25.0,24.93,24.95,52800.0,21.2573,21.2573,21.1977,21.2147,52800.0
2013-05-29 11:10:00,24.96,25.05,24.96,25.03,49800.0,21.2232,21.2998,21.2232,21.2828,49800.0
2013-05-29 11:15:00,25.03,25.05,25.02,25.04,59800.0,21.2828,21.2998,21.2743,21.2913,59800.0
2013-05-29 11:20:00,25.04,25.11,25.04,25.11,68600.0,21.2913,21.3508,21.2913,21.3508,68600.0
2013-05-29 11:25:00,25.11,25.13,25.09,25.09,62400.0,21.3508,21.3678,21.3338,21.3338,62400.0
2013-05-29 11:30:00,25.1,25.11,25.09,25.09,66800.0,21.3423,21.3508,21.3338,21.3338,66800.0
2013-05-29 11:35:00,25.09,25.09,25.0,25.0,99400.0,21.3338,21.3338,21.2573,21.2573,99400.0
2013-05-29 11:40:00,25.0,25.0,24.98,24.98,55400.0,21.2573,21.2573,21.2402,21.2402,55400.0
2013-05-29 11:45:00,24.98,25.04,24.98,25.04,90000.0,21.2402,21.2913,21.2402,21.2913,90000.0
2013-05-29 11:50:00,25.04,25.04,24.99,25.0,56200.0,21.2913,21.2913,21.2487,21.2573,56200.0
2013-05-29 11:55:00,25.0,25.05,25.0,25.04,38000.0,21.2573,21.2998,21.2573,21.2913,38000.0
2013-05-29 12:00:00,25.03,25.06,25.03,25.03,34000.0,21.2828,21.3083,21.2828,21.2828,34000.0
2013-05-29 12:05:00,25.03,25.04,25.0,25.0,36200.0,21.2828,21.2913,21.2573,21.2573,36200.0
2013-05-29 12:10:00,25.0,25.02,24.99,25.01,40600.0,21.2573,21.2743,21.2487,21.2658,40600.0
2013-05-29 12:15:00,25.02,25.06,25.02,25.05,31200.0,21.2743,21.3083,21.2743,21.2998,31200.0
2013-05-29 12:20:00,25.05,25.06,25.0,25.0,53000.0,21.2998,21.3083,21.2573,21.2573,53000.0
2013-05-29 12:25:00,25.01,25.01,24.97,24.99,64600.0,21.2658,21.2658,21.2317,21.2487,64600.0
2013-05-29 12:30:00,24.99,25.03,24.99,25.0,32400.0,21.2487,21.2828,21.2487,21.2573,32400.0
2013-05-29 12:35:00,25.0,25.03,24.98,25.02,27800.0,21.2573,21.2828,21.2402,21.2743,27800.0
2013-05-29 12:40:00,25.02,25.03,25.02,25.03,29000.0,21.2743,21.2828,21.2743,21.2828,29000.0
2013-05-29 12:45:00,25.02,25.03,24.98,24.98,36800.0,21.2743,21.2828,21.2402,21.2402,36800.0
2013-05-29 12:50:00,24.97,24.98,24.92,24.93,63000.0,21.2317,21.2402,21.1892,21.1977,63000.0
2013-05-29 12:55:00,24.93,24.93,24.91,24.93,43400.0,21.1977,21.1977,21.1807,21.1977,43400.0
2013-05-29 13:00:00,24.92,24.96,24.92,24.95,71800.0,21.1892,21.2232,21.1892,21.2147,71800.0
2013-05-29 13:05:00,24.95,24.95,24.93,24.93,39600.0,21.2147,21.2147,21.1977,21.1977,39600.0
2013-05-29 13:10:00,24.93,24.93,24.88,24.9,54200.0,21.1977,21.1977,21.1552,21.1722,54200.0
2013-05-29 13:15:00,24.9,24.92,24.9,24.91,61000.0,21.1722,21.1892,21.1722,21.1807,61000.0
2013-05-29 13:20:00,24.91,24.93,24.9,24.92,44200.0,21.1807,21.1977,21.1722,21.1892,44200.0
2013-05-29 13:25:00,24.92,24.94,24.92,24.92,75400.0,21.1892,21.2062,21.1892,21.1892,75400.0
2013-05-29 13:30:00,24.93,24.93,24.9,24.92,48600.0,21.1977,21.1977,21.1722,21.1892,48600.0
2013-05-29 13:35:00,24.92,24.93,24.92,24.93,101600.0,21.1892,21.1977,21.1892,21.1977,101600.0
2013-05-29 13:40:00,24.93,24.99,24.93,24.98,52800.0,21.1977,21.2487,21.1977,21.2402,52800.0
2013-05-29 13:45:00,24.98,24.99,24.95,24.99,123000.0,21.2402,21.2487,21.2147,21.2487,123000.0
2013-05-29 13:50:00,24.99,25.0,24.99,25.0,37200.0,21.2487,21.2573,21.2487,21.2573,37200.0
2013-05-29 13:55:00,24.99,25.07,24.99,25.06,89600.0,21.2487,21.3168,21.2487,21.3083,89600.0
2013-05-29 14:00:00,25.06,25.07,25.04,25.04,36000.0,21.3083,21.3168,21.2913,21.2913,36000.0
2013-05-29 14:05:00,25.04,25.08,25.04,25.07,64000.0,21.2913,21.3253,21.2913,21.3168,64000.0
2013-05-29 14:10:00,25.06,25.08,25.06,25.06,39600.0,21.3083,21.3253,21.3083,21.3083,39600.0
2013-05-29 14:15:00,25.06,25.08,25.05,25.06,42000.0,21.3083,21.3253,21.2998,21.3083,42000.0
2013-05-29 14:20:00,25.06,25.06,25.01,25.05,70600.0,21.3083,21.3083,21.2658,21.2998,70600.0
2013-05-29 14:25:00,25.05,25.06,24.99,25.0,51600.0,21.2998,21.3083,21.2487,21.2573,51600.0
2013-05-29 14:30:00,25.0,25.03,25.0,25.03,50800.0,21.2573,21.2828,21.2573,21.2828,50800.0
2013-05-29 14:35:00,25.02,25.05,25.02,25.05,56600.0,21.2743,21.2998,21.2743,21.2998,56600.0
2013-05-29 14:40:00,25.04,25.07,25.02,25.07,39600.0,21.2913,21.3168,21.2743,21.3168,39600.0
2013-05-29 14:45:00,25.07,25.08,25.06,25.06,55800.0,21.3168,21.3253,21.3083,21.3083,55800.0
2013-05-29 14:50:00,25.05,25.07,25.03,25.04,41200.0,21.2998,21.3168,21.2828,21.2913,41200.0
2013-05-29 14:55:00,25.04,25.07,25.01,25.01,41200.0,21.2913,21.3168,21.2658,21.2658,41200.0
2013-05-29 15:00:00,25.02,25.03,25.0,25.02,48600.0,21.2743,21.2828,21.2573,21.2743,48600.0
2013-05-29 15:05:00,25.02,25.02,25.0,25.02,55000.0,21.2743,21.2743,21.2573,21.2743,55000.0
2013-05-29 15:10:00,25.03,25.05,25.01,25.04,64400.0,21.2828,21.2998,21.2658,21.2913,64400.0
2013-05-29 15:15:00,25.04,25.05,25.03,25.04,47600.0,21.2913,21.2998,21.2828,21.2913,47600.0
2013-05-29 15:20:00,25.04,25.08,25.04,25.07,75000.0,21.2913,21.3253,21.2913,21.3168,75000.0
2013-05-29 15:25:00,25.07,25.07,25.04,25.04,67000.0,21.3168,21.3168,21.2913,21.2913,67000.0
2013-05-29 15:30:00,25.05,25.08,25.04,25.07,88800.0,21.2998,21.3253,21.2913,21.3168,88800.0
2013-05-29 15:35:00,25.07,25.08,25.05,25.06,89000.0,21.3168,21.3253,21.2998,21.3083,89000.0
2013-05-29 15:40:00,25.06,25.06,25.04,25.04,112200.0,21.3083,21.3083,21.2913,21.2913,112200.0
2013-05-29 15:45:00,25.03,25.04,25.01,25.04,170000.0,21.2828,21.2913,21.2658,21.2913,170000.0
2013-05-29 15:50:00,25.03,25.03,24.99,25.0,182400.0,21.2828,21.2828,21.2487,21.2573,182400.0
2013-05-29 15:55:00,25.0,25.04,25.0,25.0,301800.0,21.2573,21.2913,21.2573,21.2573,301800.0
2013-05-30 09:30:00,25.07,25.17,25.07,25.17,97000.0,21.3168,21.4018,21.3168,21.4018,97000.0
2013-05-30 09:35:00,25.18,25.23,25.14,25.19,30600.0,21.4103,21.4528,21.3763,21.4188,30600.0
2013-05-30 09:40:00,25.2,25.21,25.12,25.15,39200.0,21.4273,21.4358,21.3593,21.3848,39200.0
2013-05-30 09:45:00,25.15,25.18,25.11,25.17,77200.0,21.3848,21.4103,21.3508,21.4018,77200.0
2013-05-30 09:50:00,25.18,25.22,25.15,25.17,41400.0,21.4103,21.4443,21.3848,21.4018,41400.0
2013-05-30 09:55:00,25.17,25.18,25.15,25.18,20200.0,21.4018,21.4103,21.3848,21.4103,20200.0
2013-05-30 10:00:00,25.18,25.18,25.13,25.14,42000.0,21.4103,21.4103,21.3678,21.3763,42000.0
2013-05-30 10:05:00,25.13,25.13,25.08,25.08,57600.0,21.3678,21.3678,21.3253,21.3253,57600.0
2013-05-30 10:10:00,25.08,25.16,25.08,25.13,51000.0,21.3253,21.3933,21.3253,21.3678,51000.0
2013-05-30 10:15:00,25.14,25.14,25.07,25.08,35000.0,21.3763,21.3763,21.3168,21.3253,35000.0
2013-05-30 10:20:00,25.09,25.11,25.06,25.06,29400.0,21.3338,21.3508,21.3083,21.3083,29400.0
2013-05-30 10:25:00,25.06,25.08,25.05,25.06,21400.0,21.3083,21.3253,21.2998,21.3083,21400.0
2013-05-30 10:30:00,25.07,25.11,25.06,25.1,48400.0,21.3168,21.3508,21.3083,21.3423,48400.0
2013-05-30 10:35:00,25.1,25.1,25.08,25.08,40600.0,21.3423,21.3423,21.3253,21.3253,40600.0
2013-05-30 10:40:00,25.09,25.09,25.07,25.07,63200.0,21.3338,21.3338,21.3168,21.3168,63200.0
2013-05-30 10:45:00,25.07,25.09,25.06,25.08,51200.0,21.3168,21.3338,21.3083,21.3253,51200.0
2013-05-30 10:50:00,25.08,25.11,25.06,25.08,38000.0,21.3253,21.3508,21.3083,21.3253,38000.0
2013-05-30 10:55:00,25.09,25.1,25.06,25.09,75200.0,21.3338,21.3423,21.3083,21.3338,75200.0
2013-05-30 11:00:00,25.1,25.1,25.07,25.07,47200.0,21.3423,21.3423,21.3168,21.3168,47200.0
2013-05-30 11:05:00,25.07,25.08,25.03,25.05,35000.0,21.3168,21.3253,21.2828,21.2998,35000.0
2013-05-30 11:10:00,25.06,25.1,25.05,25.06,37800.0,21.3083,21.3423,21.2998,21.3083,37800.0
2013-05-30 11:15:00,25.06,25.06,25.02,25.02,31800.0,21.3083,21.3083,21.2743,21.2743,31800.0
2013-05-30 11:20:00,25.03,25.09,25.03,25.09,67000.0,21.2828,21.3338,21.2828,21.3338,67000.0
2013-05-30 11:25:00,25.09,25.1,25.06,25.1,32600.0,21.3338,21.3423,21.3083,21.3423,32600.0
2013-05-30 11:30:00,25.09,25.14,25.09,25.12,53200.0,21.3338,21.3763,21.3338,21.3593,53200.0
2013-05-30 11:35:00,25.11,25.11,25.1,25.11,20200.0,21.3508,21.3508,21.3423,21.3508,20200.0
2013-05-30 11:40:00,25.13,25.16,25.13,25.16,27400.0,21.3678,21.3933,21.3678,21.3933,27400.0
2013-05-30 11:45:00,25.16,25.16,25.14,25.14,26400.0,21.3933,21.3933,21.3763,21.3763,26400.0
2013-05-30 11:50:00,25.15,25.17,25.14,25.16,35400.0,21.3848,21.4018,21.3763,21.3933,35400.0
2013-05-30 11:55:00,25.16,25.17,25.14,25.15,23200.0,21.3933,21.4018,21.3763,21.3848,23200.0
2013-05-30 12:00:00,25.15,25.18,25.14,25.15,33800.0,21.3848,21.4103,21.3763,21.3848,33800.0
2013-05-30 12:05:00,25.15,25.17,25.13,25.13,30200.0,21.3848,21.4018,21.3678,21.3678,30200.0
2013-05-30 12:10:00,25.13,25.16,25.11,25.16,19800.0,21.3678,21.3933,21.3508,21.3933,19800.0
2013-05-30 12:15:00,25.16,25.16,25.14,25.15,24200.0,21.3933,21.3933,21.3763,21.3848,24200.0
2013-05-30 12:20:00,25.15,25.15,25.14,25.14,19600.0,21.3848,21.3848,21.3763,21.3763,19600.0
2013-05-30 12:25:00,25.14,25.14,25.11,25.11,28200.0,21.3763,21.3763,21.3508,21.3508,28200.0
2013-05-30 12:30:00,25.11,25.13,25.11,25.11,23400.0,21.3508,21.3678,21.3508,21.3508,23400.0
2013-05-30 12:35:00,25.11,25.13,25.09,25.1,15000.0,21.3508,21.3678,21.3338,21.3423,15000.0
2013-05-30 12:40:00,25.1,25.11,25.08,25.1,18600.0,21.3423,21.3508,21.3253,21.3423,18600.0
2013-05-30 12:45:00,25.1,25.11,25.1,25.11,30200.0,21.3423,21.3508,21.3423,21.3508,30200.0
2013-05-30 12:50:00,25.11,25.11,25.08,25.09,26800.0,21.3508,21.3508,21.3253,21.3338,26800.0
2013-05-30 12:55:00,25.09,25.09,25.07,25.07,68800.0,21.3338,21.3338,21.3168,21.3168,68800.0
2013-05-30 13:00:00,25.08,25.1,25.07,25.09,57800.0,21.3253,21.3423,21.3168,21.3338,57800.0
2013-05-30 13:05:00,25.09,25.09,25.07,25.07,28600.0,21.3338,21.3338,21.3168,21.3168,28600.0
2013-05-30 13:10:00,25.06,25.08,25.06,25.08,23600.0,21.3083,21.3253,21.3083,21.3253,23600.0
2013-05-30 13:15:00,25.08,25.09,25.07,25.08,23800.0,21.3253,21.3338,21.3168,21.3253,23800.0
2013-05-30 13:20:00,25.08,25.09,25.08,25.08,45200.0,21.3253,21.3338,21.3253,21.3253,45200.0
2013-05-30 13:25:00,25.08,25.1,25.08,25.1,37800.0,21.3253,21.3423,21.3253,21.3423,37800.0
2013-05-30 13:30:00,25.1,25.13,25.1,25.13,77600.0,21.3423,21.3678,21.3423,21.3678,77600.0
2013-05-30 13:35:00,25.13,25.14,25.11,25.11,38000.0,21.3678,21.3763,21.3508,21.3508,38000.0
2013-05-30 13:40:00,25.12,25.14,25.11,25.13,36600.0,21.3593,21.3763,21.3508,21.3678,36600.0
2013-05-30 13:45:00,25.13,25.13,25.12,25.13,32200.0,21.3678,21.3678,21.3593,21.3678,32200.0
2013-05-30 13:50:00,25.13,25.13,25.11,25.13,56200.0,21.3678,21.3678,21.3508,21.3678,56200.0
2013-05-30 13:55:00,25.13,25.14,25.12,25.14,33800.0,21.3678,21.3763,21.3593,21.3763,33800.0
2013-05-30 14:00:00,25.14,25.17,25.14,25.15,34200.0,21.3763,21.4018,21.3763,21.3848,34200.0
2013-05-30 14:05:00,25.14,25.15,25.13,25.14,38000.0,21.3763,21.3848,21.3678,21.3763,38000.0
2013-05-30 14:10:00,25.14,25.16,25.13,25.13,39600.0,21.3763,21.3933,21.3678,21.3678,39600.0
2013-05-30 14:15:00,25.14,25.16,25.14,25.15,35200.0,21.3763,21.3933,21.3763,21.3848,35200.0
2013-05-30 14:20:00,25.15,25.15,25.14,25.15,41200.0,21.3848,21.3848,21.3763,21.3848,41200.0
2013-05-30 14:25:00,25.15,25.15,25.14,25.15,32200.0,21.3848,21.3848,21.3763,21.3848,32200.0
2013-05-30 14:30:00,25.16,25.16,25.13,25.14,71200.0,21.3933,21.3933,21.3678,21.3763,71200.0
2013-05-30 14:35:00,25.14,25.14,25.11,25.14,70200.0,21.3763,21.3763,21.3508,21.3763,70200.0
2013-05-30 14:40:00,25.14,25.15,25.14,25.14,45400.0,21.3763,21.3848,21.3763,21.3763,45400.0
2013-05-30 14:45:00,25.14,25.16,25.14,25.15,50400.0,21.3763,21.3933,21.3763,21.3848,50400.0
2013-05-30 14:50:00,25.15,25.17,25.14,25.16,44200.0,21.3848,21.4018,21.3763,21.3933,44200.0
2013-05-30 14:55:00,25.16,25.17,25.15,25.15,47000.0,21.3933,21.4018,21.3848,21.3848,47000.0
2013-05-30 15:00:00,25.15,25.15,25.12,25.14,61000.0,21.3848,21.3848,21.3593,21.3763,61000.0
2013-05-30 15:05:00,25.14,25.15,25.13,25.15,64200.0,21.3763,21.3848,21.3678,21.3848,64200.0
2013-05-30 15:10:00,25.15,25.15,25.11,25.13,59200.0,21.3848,21.3848,21.3508,21.3678,59200.0
2013-05-30 15:15:00,25.13,25.14,25.11,25.13,47800.0,21.3678,21.3763,21.3508,21.3678,47800.0
2013-05-30 15:20:00,25.13,25.14,25.11,25.11,78800.0,21.3678,21.3763,21.3508,21.3508,78800.0
2013-05-30 15:25:00,25.11,25.13,25.09,25.1,84200.0,21.3508,21.3678,21.3338,21.3423,84200.0
2013-05-30 15:30:00,25.11,25.11,25.06,25.06,88600.0,21.3508,21.3508,21.3083,21.3083,88600.0
2013-05-30 15:35:00,25.05,25.07,25.05,25.07,84600.0,21.2998,21.3168,21.2998,21.3168,84600.0
2013-05-30 15:40:00,25.07,25.07,25.02,25.03,154400.0,21.3168,21.3168,21.2743,21.2828,154400.0
2013-05-30 15:45:00,25.03,25.05,25.0,25.02,222200.0,21.2828,21.2998,21.2573,21.2743,222200.0
2013-05-30 15:50:00,25.02,25.03,25.0,25.0,235800.0,21.2743,21.2828,21.2573,21.2573,235800.0
2013-05-30 15:55:00,25.0,25.04,24.99,25.04,519600.0,21.2573,21.2913,21.2487,21.2913,519600.0
2013-05-31 09:30:00,24.92,25.03,24.92,24.98,126400.0,21.1892,21.2828,21.1892,21.2402,126400.0
2013-05-31 09:35:00,24.99,25.1,24.99,25.1,68600.0,21.2487,21.3423,21.2487,21.3423,68600.0
2013-05-31 09:40:00,25.1,25.16,25.07,25.13,65600.0,21.3423,21.3933,21.3168,21.3678,65600.0
2013-05-31 09:45:00,25.13,25.18,25.11,25.16,40400.0,21.3678,21.4103,21.3508,21.3933,40400.0
2013-05-31 09:50:00,25.16,25.2,25.11,25.17,40400.0,21.3933,21.4273,21.3508,21.4018,40400.0
2013-05-31 09:55:00,25.18,25.21,25.13,25.21,62600.0,21.4103,21.4358,21.3678,21.4358,62600.0
2013-05-31 10:00:00,25.21,25.24,25.17,25.17,45800.0,21.4358,21.4613,21.4018,21.4018,45800.0
2013-05-31 10:05:00,25.17,25.22,25.16,25.16,56800.0,21.4018,21.4443,21.3933,21.3933,56800.0
2013-05-31 10:10:00,25.16,25.22,25.14,25.22,39800.0,21.3933,21.4443,21.3763,21.4443,39800.0
2013-05-31 10:15:00,25.21,25.25,25.2,25.24,67600.0,21.4358,21.4698,21.4273,21.4613,67600.0
2013-05-31 10:20:00,25.24,25.27,25.24,25.25,39600.0,21.4613,21.4868,21.4613,21.4698,39600.0
2013-05-31 10:25:00,25.25,25.3,25.25,25.29,57800.0,21.4698,21.5123,21.4698,21.5038,57800.0
2013-05-31 10:30:00,25.29,25.31,25.27,25.27,96200.0,21.5038,21.5208,21.4868,21.4868,96200.0
2013-05-31 10:35:00,25.27,25.29,25.25,25.29,54200.0,21.4868,21.5038,21.4698,21.5038,54200.0
2013-05-31 10:40:00,25.3,25.31,25.27,25.27,49800.0,21.5123,21.5208,21.4868,21.4868,49800.0
2013-05-31 10:45:00,25.26,25.28,25.24,25.24,55600.0,21.4783,21.4953,21.4613,21.4613,55600.0
2013-05-31 10:50:00,25.24,25.25,25.23,25.23,43200.0,21.4613,21.4698,21.4528,21.4528,43200.0
2013-05-31 10:55:00,25.23,25.25,25.21,25.25,54400.0,21.4528,21.4698,21.4358,21.4698,54400.0
2013-05-31 11:00:00,25.26,25.27,25.23,25.25,56400.0,21.4783,21.4868,21.4528,21.4698,56400.0
2013-05-31 11:05:00,25.25,25.32,25.25,25.32,74400.0,21.4698,21.5293,21.4698,21.5293,74400.0
2013-05-31 11:10:00,25.33,25.36,25.32,25.33,76200.0,21.5378,21.5634,21.5293,21.5378,76200.0
2013-05-31 11:15:00,25.33,25.37,25.32,25.35,44600.0,21.5378,21.5719,21.5293,21.5549,44600.0
2013-05-31 11:20:00,25.35,25.36,25.34,25.34,41200.0,21.5549,21.5634,21.5463,21.5463,41200.0
2013-05-31 11:25:00,25.34,25.37,25.32,25.36,72400.0,21.5463,21.5719,21.5293,21.5634,72400.0
2013-05-31 11:30:00,25.36,25.36,25.32,25.32,88000.0,21.5634,21.5634,21.5293,21.5293,88000.0
2013-05-31 11:35:00,25.33,25.34,25.32,25.33,34600.0,21.5378,21.5463,21.5293,21.5378,34600.0
2013-05-31 11:40:00,25.33,25.34,25.32,25.32,39400.0,21.5378,21.5463,21.5293,21.5293,39400.0
2013-05-31 11:45:00,25.33,25.33,25.3,25.3,50800.0,21.5378,21.5378,21.5123,21.5123,50800.0
2013-05-31 11:50:00,25.3,25.3,25.27,25.29,36200.0,21.5123,21.5123,21.4868,21.5038,36200.0
2013-05-31 11:55:00,25.29,25.31,25.28,25.3,43800.0,21.5038,21.5208,21.4953,21.5123,43800.0
2013-05-31 12:00:00,25.3,25.3,25.22,25.23,38400.0,21.5123,21.5123,21.4443,21.4528,38400.0
2013-05-31 12:05:00,25.22,25.25,25.22,25.25,40600.0,21.4443,21.4698,21.4443,21.4698,40600.0
2013-05-31 12:10:00,25.25,25.27,25.23,25.23,41600.0,21.4698,21.4868,21.4528,21.4528,41600.0
2013-05-31 12:15:00,25.23,25.23,25.18,25.23,85400.0,21.4528,21.4528,21.4103,21.4528,85400.0
2013-05-31 12:20:00,25.23,25.27,25.23,25.27,45600.0,21.4528,21.4868,21.4528,21.4868,45600.0
2013-05-31 12:25:00,25.27,25.27,25.23,25.23,39200.0,21.4868,21.4868,21.4528,21.4528,39200.0
2013-05-31 12:30:00,25.24,25.26,25.22,25.25,28400.0,21.4613,21.4783,21.4443,21.4698,28400.0
2013-05-31 12:35:00,25.25,25.25,25.22,25.23,21000.0,21.4698,21.4698,21.4443,21.4528,21000.0
2013-05-31 12:40:00,25.22,25.25,25.2,25.25,32800.0,21.4443,21.4698,21.4273,21.4698,32800.0
2013-05-31 12:45:00,25.25,25.25,25.23,25.25,25800.0,21.4698,21.4698,21.4528,21.4698,25800.0
2013-05-31 12:50:00,25.25,25.25,25.2,25.22,34400.0,21.4698,21.4698,21.4273,21.4443,34400.0
2013-05-31 12:55:00,25.22,25.22,25.19,25.19,47400.0,21.4443,21.4443,21.4188,21.4188,47400.0
2013-05-31 13:00:00,25.19,25.24,25.19,25.23,57200.0,21.4188,21.4613,21.4188,21.4528,57200.0
2013-05-31 13:05:00,25.23,25.26,25.23,25.25,35800.0,21.4528,21.4783,21.4528,21.4698,35800.0
2013-05-31 13:10:00,25.25,25.25,25.21,25.21,25600.0,21.4698,21.4698,21.4358,21.4358,25600.0
2013-05-31 13:15:00,25.21,25.21,25.19,25.21,46400.0,21.4358,21.4358,21.4188,21.4358,46400.0
2013-05-31 13:20:00,25.21,25.25,25.21,25.24,47000.0,21.4358,21.4698,21.4358,21.4613,47000.0
2013-05-31 13:25:00,25.24,25.24,25.21,25.22,68400.0,21.4613,21.4613,21.4358,21.4443,68400.0
2013-05-31 13:30:00,25.22,25.23,25.21,25.23,61000.0,21.4443,21.4528,21.4358,21.4528,61000.0
2013-05-31 13:35:00,25.23,25.24,25.22,25.22,103200.0,21.4528,21.4613,21.4443,21.4443,103200.0
2013-05-31 13:40:00,25.23,25.23,25.22,25.23,61600.0,21.4528,21.4528,21.4443,21.4528,61600.0
2013-05-31 13:45:00,25.23,25.23,25.21,25.23,30800.0,21.4528,21.4528,21.4358,21.4528,30800.0
2013-05-31 13:50:00,25.22,25.24,25.22,25.23,44400.0,21.4443,21.4613,21.4443,21.4528,44400.0
2013-05-31 13:55:00,25.23,25.23,25.21,25.23,48000.0,21.4528,21.4528,21.4358,21.4528,48000.0
2013-05-31 14:00:00,25.23,25.23,25.21,25.22,59200.0,21.4528,21.4528,21.4358,21.4443,59200.0
2013-05-31 14:05:00,25.22,25.24,25.21,25.23,151600.0,21.4443,21.4613,21.4358,21.4528,151600.0
2013-05-31 14:10:00,25.23,25.23,25.18,25.2,100600.0,21.4528,21.4528,21.4103,21.4273,100600.0
2013-05-31 14:15:00,25.19,25.23,25.19,25.22,61200.0,21.4188,21.4528,21.4188,21.4443,61200.0
2013-05-31 14:20:00,25.22,25.24,25.22,25.22,36200.0,21.4443,21.4613,21.4443,21.4443,36200.0
2013-05-31 14:25:00,25.22,25.23,25.21,25.21,50800.0,21.4443,21.4528,21.4358,21.4358,50800.0
2013-05-31 14:30:00,25.21,25.21,25.17,25.2,70400.0,21.4358,21.4358,21.4018,21.4273,70400.0
2013-05-31 14:35:00,25.19,25.2,25.17,25.19,56600.0,21.4188,21.4273,21.4018,21.4188,56600.0
2013-05-31 14:40:00,25.2,25.2,25.16,25.2,55600.0,21.4273,21.4273,21.3933,21.4273,55600.0
2013-05-31 14:45:00,25.2,25.2,25.17,25.18,75600.0,21.4273,21.4273,21.4018,21.4103,75600.0
2013-05-31 14:50:00,25.18,25.2,25.16,25.17,69200.0,21.4103,21.4273,21.3933,21.4018,69200.0
2013-05-31 14:55:00,25.17,25.2,25.17,25.19,83000.0,21.4018,21.4273,21.4018,21.4188,83000.0
2013-05-31 15:00:00,25.18,25.23,25.17,25.23,89400.0,21.4103,21.4528,21.4018,21.4528,89400.0
2013-05-31 15:05:00,25.23,25.24,25.2,25.21,69200.0,21.4528,21.4613,21.4273,21.4358,69200.0
2013-05-31 15:10:00,25.22,25.25,25.21,25.25,80200.0,21.4443,21.4698,21.4358,21.4698,80200.0
2013-05-31 15:15:00,25.25,25.25,25.22,25.22,78600.0,21.4698,21.4698,21.4443,21.4443,78600.0
2013-05-31 15:20:00,25.22,25.27,25.22,25.26,101400.0,21.4443,21.4868,21.4443,21.4783,101400.0
2013-05-31 15:25:00,25.26,25.27,25.24,25.25,170200.0,21.4783,21.4868,21.4613,21.4698,170200.0
2013-05-31 15:30:00,25.25,25.27,25.18,25.19,197000.0,21.4698,21.4868,21.4103,21.4188,197000.0
2013-05-31 15:35:00,25.2,25.21,25.18,25.2,130200.0,21.4273,21.4358,21.4103,21.4273,130200.0
2013-05-31 15:40:00,25.21,25.24,25.19,25.22,209400.0,21.4358,21.4613,21.4188,21.4443,209400.0
2013-05-31 15:45:00,25.22,25.25,25.21,25.23,429400.0,21.4443,21.4698,21.4358,21.4528,429400.0
2013-05-31 15:50:00,25.23,25.23,25.19,25.22,500400.0,21.4528,21.4528,21.4188,21.4443,500400.0
2013-05-31 15:55:00,25.22,25.32,25.22,25.28,2208800.0,21.4443,21.5293,21.4443,21.4953,2208800.0
2013-06-03 09:30:00,25.28,25.3,25.1,25.1,247600.0,21.4953,21.5123,21.3423,21.3423,247600.0
2013-06-03 09:35:00,25.11,25.12,24.99,24.99,109600.0,21.3508,21.3593,21.2487,21.2487,109600.0
2013-06-03 09:40:00,24.99,24.99,24.89,24.96,174200.0,21.2487,21.2487,21.1637,21.2232,174200.0
2013-06-03 09:45:00,24.96,25.0,24.96,24.98,164000.0,21.2232,21.2573,21.2232,21.2402,164000.0
2013-06-03 09:50:00,24.98,25.07,24.98,25.0,205600.0,21.2402,21.3168,21.2402,21.2573,205600.0
2013-06-03 09:55:00,25.0,25.0,24.93,24.96,168000.0,21.2573,21.2573,21.1977,21.2232,168000.0
2013-06-03 10:00:00,24.95,24.98,24.85,24.98,200200.0,21.2147,21.2402,21.1297,21.2402,200200.0
2013-06-03 10:05:00,24.98,24.99,24.93,24.94,174400.0,21.2402,21.2487,21.1977,21.2062,174400.0
2013-06-03 10:10:00,24.94,24.99,24.92,24.93,127400.0,21.2062,21.2487,21.1892,21.1977,127400.0
2013-06-03 10:15:00,24.93,24.97,24.93,24.97,143600.0,21.1977,21.2317,21.1977,21.2317,143600.0
2013-06-03 10:20:00,24.96,25.0,24.94,24.97,193200.0,21.2232,21.2573,21.2062,21.2317,193200.0
2013-06-03 10:25:00,24.96,24.96,24.89,24.95,166600.0,21.2232,21.2232,21.1637,21.2147,166600.0
2013-06-03 10:30:00,24.95,24.98,24.93,24.98,106800.0,21.2147,21.2402,21.1977,21.2402,106800.0
2013-06-03 10:35:00,24.99,24.99,24.92,24.92,110600.0,21.2487,21.2487,21.1892,21.1892,110600.0
2013-06-03 10:40:00,24.93,24.93,24.86,24.93,81600.0,21.1977,21.1977,21.1382,21.1977,81600.0
2013-06-03 10:45:00,24.93,24.95,24.9,24.94,101800.0,21.1977,21.2147,21.1722,21.2062,101800.0
2013-06-03 10:50:00,24.94,24.97,24.93,24.96,195800.0,21.2062,21.2317,21.1977,21.2232,195800.0
2013-06-03 10:55:00,24.97,24.98,24.93,24.95,84400.0,21.2317,21.2402,21.1977,21.2147,84400.0
2013-06-03 11:00:00,24.95,25.0,24.94,24.94,133800.0,21.2147,21.2573,21.2062,21.2062,133800.0
2013-06-03 11:05:00,24.93,25.02,24.93,25.01,89800.0,21.1977,21.2743,21.1977,21.2658,89800.0
2013-06-03 11:10:00,25.02,25.02,24.93,24.99,83200.0,21.2743,21.2743,21.1977,21.2487,83200.0
2013-06-03 11:15:00,24.99,25.0,24.93,24.98,110000.0,21.2487,21.2573,21.1977,21.2402,110000.0
2013-06-03 11:20:00,24.98,25.0,24.92,24.97,111200.0,21.2402,21.2573,21.1892,21.2317,111200.0
2013-06-03 11:25:00,24.97,25.0,24.93,24.97,88600.0,21.2317,21.2573,21.1977,21.2317,88600.0
2013-06-03 11:30:00,24.96,25.02,24.96,25.0,132400.0,21.2232,21.2743,21.2232,21.2573,132400.0
2013-06-03 11:35:00,24.99,25.03,24.97,24.98,90200.0,21.2487,21.2828,21.2317,21.2402,90200.0
2013-06-03 11:40:00,24.98,25.03,24.95,25.02,60200.0,21.2402,21.2828,21.2147,21.2743,60200.0
2013-06-03 11:45:00,25.03,25.05,25.01,25.03,58200.0,21.2828,21.2998,21.2658,21.2828,58200.0
2013-06-03 11:50:00,25.04,25.08,25.02,25.03,86600.0,21.2913,21.3253,21.2743,21.2828,86600.0
2013-06-03 11:55:00,25.03,25.08,25.02,25.08,39800.0,21.2828,21.3253,21.2743,21.3253,39800.0
2013-06-03 12:00:00,25.08,25.11,25.06,25.07,55400.0,21.3253,21.3508,21.3083,21.3168,55400.0
2013-06-03 12:05:00,25.07,25.09,25.03,25.09,110600.0,21.3168,21.3338,21.2828,21.3338,110600.0
2013-06-03 12:10:00,25.09,25.11,25.07,25.08,121400.0,21.3338,21.3508,21.3168,21.3253,121400.0
2013-06-03 12:15:00,25.08,25.1,25.06,25.1,93400.0,21.3253,21.3423,21.3083,21.3423,93400.0
2013-06-03 12:20:00,25.1,25.12,25.08,25.09,100800.0,21.3423,21.3593,21.3253,21.3338,100800.0
2013-06-03 12:25:00,25.09,25.09,25.07,25.09,33800.0,21.3338,21.3338,21.3168,21.3338,33800.0
2013-06-03 12:30:00,25.09,25.1,25.05,25.07,52200.0,21.3338,21.3423,21.2998,21.3168,52200.0
2013-06-03 12:35:00,25.07,25.1,25.06,25.08,52200.0,21.3168,21.3423,21.3083,21.3253,52200.0
2013-06-03 12:40:00,25.08,25.11,25.08,25.08,118200.0,21.3253,21.3508,21.3253,21.3253,118200.0
2013-06-03 12:45:00,25.08,25.11,25.07,25.1,42400.0,21.3253,21.3508,21.3168,21.3423,42400.0
2013-06-03 12:50:00,25.1,25.1,25.08,25.09,29400.0,21.3423,21.3423,21.3253,21.3338,29400.0
2013-06-03 12:55:00,25.09,25.1,25.06,25.1,53000.0,21.3338,21.3423,21.3083,21.3423,53000.0
2013-06-03 13:00:00,25.1,25.11,25.05,25.11,139400.0,21.3423,21.3508,21.2998,21.3508,139400.0
2013-06-03 13:05:00,25.11,25.11,25.1,25.1,99000.0,21.3508,21.3508,21.3423,21.3423,99000.0
2013-06-03 13:10:00,25.1,25.11,25.06,25.06,58200.0,21.3423,21.3508,21.3083,21.3083,58200.0
2013-06-03 13:15:00,25.07,25.1,25.07,25.09,41400.0,21.3168,21.3423,21.3168,21.3338,41400.0
2013-06-03 13:20:00,25.09,25.09,25.06,25.06,31200.0,21.3338,21.3338,21.3083,21.3083,31200.0
2013-06-03 13:25:00,25.06,25.09,25.05,25.09,31000.0,21.3083,21.3338,21.2998,21.3338,31000.0
2013-06-03 13:30:00,25.09,25.1,25.07,25.09,46800.0,21.3338,21.3423,21.3168,21.3338,46800.0
2013-06-03 13:35:00,25.09,25.09,25.05,25.05,76000.0,21.3338,21.3338,21.2998,21.2998,76000.0
2013-06-03 13:40:00,25.05,25.06,25.02,25.03,110600.0,21.2998,21.3083,21.2743,21.2828,110600.0
2013-06-03 13:45:00,25.03,25.06,25.03,25.05,39600.0,21.2828,21.3083,21.2828,21.2998,39600.0
2013-06-03 13:50:00,25.05,25.09,25.05,25.06,96400.0,21.2998,21.3338,21.2998,21.3083,96400.0
2013-06-03 13:55:00,25.07,25.09,25.07,25.09,38000.0,21.3168,21.3338,21.3168,21.3338,38000.0
2013-06-03 14:00:00,25.09,25.13,25.06,25.13,104200.0,21.3338,21.3678,21.3083,21.3678,104200.0
2013-06-03 14:05:00,25.14,25.18,25.14,25.16,67600.0,21.3763,21.4103,21.3763,21.3933,67600.0
2013-06-03 14:10:00,25.16,25.18,25.11,25.13,136800.0,21.3933,21.4103,21.3508,21.3678,136800.0
2013-06-03 14:15:00,25.12,25.13,25.09,25.1,73800.0,21.3593,21.3678,21.3338,21.3423,73800.0
2013-06-03 14:20:00,25.09,25.09,25.06,25.08,65000.0,21.3338,21.3338,21.3083,21.3253,65000.0
2013-06-03 14:25:00,25.07,25.09,25.05,25.06,75200.0,21.3168,21.3338,21.2998,21.3083,75200.0
2013-06-03 14:30:00,25.06,25.07,25.03,25.07,109400.0,21.3083,21.3168,21.2828,21.3168,109400.0
2013-06-03 14:35:00,25.07,25.09,25.07,25.07,64200.0,21.3168,21.3338,21.3168,21.3168,64200.0
2013-06-03 14:40:00,25.07,25.15,25.07,25.1,80400.0,21.3168,21.3848,21.3168,21.3423,80400.0
2013-06-03 14:45:00,25.1,25.11,25.07,25.09,101600.0,21.3423,21.3508,21.3168,21.3338,101600.0
2013-06-03 14:50:00,25.09,25.1,25.07,25.07,90400.0,21.3338,21.3423,21.3168,21.3168,90400.0
2013-06-03 14:55:00,25.08,25.11,25.08,25.1,189400.0,21.3253,21.3508,21.3253,21.3423,189400.0
2013-06-03 15:00:00,25.1,25.1,25.06,25.06,123400.0,21.3423,21.3423,21.3083,21.3083,123400.0
2013-06-03 15:05:00,25.06,25.08,25.05,25.06,108000.0,21.3083,21.3253,21.2998,21.3083,108000.0
2013-06-03 15:10:00,25.06,25.1,25.04,25.07,105800.0,21.3083,21.3423,21.2913,21.3168,105800.0
2013-06-03 15:15:00,25.07,25.08,25.05,25.06,126200.0,21.3168,21.3253,21.2998,21.3083,126200.0
2013-06-03 15:20:00,25.07,25.08,25.05,25.07,303400.0,21.3168,21.3253,21.2998,21.3168,303400.0
2013-06-03 15:25:00,25.07,25.09,25.05,25.08,125800.0,21.3168,21.3338,21.2998,21.3253,125800.0
2013-06-03 15:30:00,25.08,25.1,25.06,25.1,119800.0,21.3253,21.3423,21.3083,21.3423,119800.0
2013-06-03 15:35:00,25.1,25.1,25.07,25.09,111000.0,21.3423,21.3423,21.3168,21.3338,111000.0
2013-06-03 15:40:00,25.09,25.11,25.09,25.11,122800.0,21.3338,21.3508,21.3338,21.3508,122800.0
2013-06-03 15:45:00,25.11,25.12,25.09,25.1,312000.0,21.3508,21.3593,21.3338,21.3423,312000.0
2013-06-03 15:50:00,25.1,25.15,25.1,25.15,258600.0,21.3423,21.3848,21.3423,21.3848,258600.0
2013-06-03 15:55:00,25.15,25.18,25.11,25.17,579400.0,21.3848,21.4103,21.3508,21.4018,579400.0
2013-06-04 09:30:00,25.18,25.28,25.0,25.16,543200.0,21.4103,21.4953,21.2573,21.3933,543200.0
2013-06-04 09:35:00,25.16,25.25,25.15,25.22,79400.0,21.3933,21.4698,21.3848,21.4443,79400.0
2013-06-04 09:40:00,25.23,25.25,25.21,25.22,47200.0,21.4528,21.4698,21.4358,21.4443,47200.0
2013-06-04 09:45:00,25.23,25.27,25.21,25.27,58400.0,21.4528,21.4868,21.4358,21.4868,58400.0
2013-06-04 09:50:00,25.27,25.31,25.21,25.31,59200.0,21.4868,21.5208,21.4358,21.5208,59200.0
2013-06-04 09:55:00,25.31,25.31,25.24,25.27,82200.0,21.5208,21.5208,21.4613,21.4868,82200.0
2013-06-04 10:00:00,25.27,25.32,25.27,25.32,68200.0,21.4868,21.5293,21.4868,21.5293,68200.0
2013-06-04 10:05:00,25.32,25.33,25.28,25.29,182600.0,21.5293,21.5378,21.4953,21.5038,182600.0
2013-06-04 10:10:00,25.29,25.32,25.28,25.31,117800.0,21.5038,21.5293,21.4953,21.5208,117800.0
2013-06-04 10:15:00,25.31,25.35,25.27,25.29,43600.0,21.5208,21.5549,21.4868,21.5038,43600.0
2013-06-04 10:20:00,25.3,25.31,25.26,25.31,29800.0,21.5123,21.5208,21.4783,21.5208,29800.0
2013-06-04 10:25:00,25.31,25.36,25.31,25.36,49800.0,21.5208,21.5634,21.5208,21.5634,49800.0
2013-06-04 10:30:00,25.36,25.42,25.35,25.35,69400.0,21.5634,21.6144,21.5549,21.5549,69400.0
2013-06-04 10:35:00,25.35,25.36,25.33,25.36,36400.0,21.5549,21.5634,21.5378,21.5634,36400.0
2013-06-04 10:40:00,25.36,25.39,25.35,25.35,48000.0,21.5634,21.5889,21.5549,21.5549,48000.0
2013-06-04 10:45:00,25.36,25.39,25.35,25.37,55200.0,21.5634,21.5889,21.5549,21.5719,55200.0
2013-06-04 10:50:00,25.38,25.4,25.33,25.35,112800.0,21.5804,21.5974,21.5378,21.5549,112800.0
2013-06-04 10:55:00,25.35,25.4,25.33,25.35,99000.0,21.5549,21.5974,21.5378,21.5549,99000.0
2013-06-04 11:00:00,25.36,25.36,25.33,25.33,50800.0,21.5634,21.5634,21.5378,21.5378,50800.0
2013-06-04 11:05:00,25.33,25.34,25.31,25.34,91400.0,21.5378,21.5463,21.5208,21.5463,91400.0
2013-06-04 11:10:00,25.34,25.35,25.32,25.35,59000.0,21.5463,21.5549,21.5293,21.5549,59000.0
2013-06-04 11:15:00,25.35,25.39,25.34,25.34,111800.0,21.5549,21.5889,21.5463,21.5463,111800.0
2013-06-04 11:20:00,25.34,25.39,25.33,25.34,59400.0,21.5463,21.5889,21.5378,21.5463,59400.0
2013-06-04 11:25:00,25.34,25.35,25.31,25.34,67000.0,21.5463,21.5549,21.5208,21.5463,67000.0
2013-06-04 11:30:00,25.35,25.35,25.31,25.32,121400.0,21.5549,21.5549,21.5208,21.5293,121400.0
2013-06-04 11:35:00,25.32,25.34,25.26,25.31,95200.0,21.5293,21.5463,21.4783,21.5208,95200.0
2013-06-04 11:40:00,25.32,25.35,25.31,25.34,38000.0,21.5293,21.5549,21.5208,21.5463,38000.0
2013-06-04 11:45:00,25.35,25.35,25.31,25.33,34400.0,21.5549,21.5549,21.5208,21.5378,34400.0
2013-06-04 11:50:00,25.32,25.34,25.31,25.31,37000.0,21.5293,21.5463,21.5208,21.5208,37000.0
2013-06-04 11:55:00,25.31,25.33,25.3,25.31,45800.0,21.5208,21.5378,21.5123,21.5208,45800.0
2013-06-04 12:00:00,25.31,25.31,25.27,25.27,83600.0,21.5208,21.5208,21.4868,21.4868,83600.0
2013-06-04 12:05:00,25.28,25.3,25.27,25.3,64200.0,21.4953,21.5123,21.4868,21.5123,64200.0
2013-06-04 12:10:00,25.29,25.32,25.27,25.27,53800.0,21.5038,21.5293,21.4868,21.4868,53800.0
2013-06-04 12:15:00,25.27,25.29,25.23,25.25,59800.0,21.4868,21.5038,21.4528,21.4698,59800.0
2013-06-04 12:20:00,25.25,25.3,25.25,25.29,41800.0,21.4698,21.5123,21.4698,21.5038,41800.0
2013-06-04 12:25:00,25.28,25.28,25.23,25.24,174000.0,21.4953,21.4953,21.4528,21.4613,174000.0
2013-06-04 12:30:00,25.25,25.25,25.23,25.25,27800.0,21.4698,21.4698,21.4528,21.4698,27800.0
2013-06-04 12:35:00,25.25,25.25,25.23,25.25,40400.0,21.4698,21.4698,21.4528,21.4698,40400.0
2013-06-04 12:40:00,25.25,25.27,25.24,25.26,39400.0,21.4698,21.4868,21.4613,21.4783,39400.0
2013-06-04 12:45:00,25.25,25.25,25.23,25.24,46600.0,21.4698,21.4698,21.4528,21.4613,46600.0
2013-06-04 12:50:00,25.23,25.27,25.23,25.26,58200.0,21.4528,21.4868,21.4528,21.4783,58200.0
2013-06-04 12:55:00,25.26,25.28,25.25,25.25,64600.0,21.4783,21.4953,21.4698,21.4698,64600.0
2013-06-04 13:00:00,25.25,25.25,25.23,25.25,55600.0,21.4698,21.4698,21.4528,21.4698,55600.0
2013-06-04 13:05:00,25.25,25.27,25.24,25.26,75200.0,21.4698,21.4868,21.4613,21.4783,75200.0
2013-06-04 13:10:00,25.25,25.27,25.25,25.26,81600.0,21.4698,21.4868,21.4698,21.4783,81600.0
2013-06-04 13:15:00,25.27,25.28,25.26,25.27,47400.0,21.4868,21.4953,21.4783,21.4868,47400.0
2013-06-04 13:20:00,25.26,25.27,25.24,25.25,75200.0,21.4783,21.4868,21.4613,21.4698,75200.0
2013-06-04 13:25:00,25.25,25.25,25.16,25.18,146400.0,21.4698,21.4698,21.3933,21.4103,146400.0
2013-06-04 13:30:00,25.18,25.21,25.17,25.19,69800.0,21.4103,21.4358,21.4018,21.4188,69800.0
2013-06-04 13:35:00,25.19,25.19,25.13,25.15,31800.0,21.4188,21.4188,21.3678,21.3848,31800.0
2013-06-04 13:40:00,25.15,25.17,25.14,25.17,38800.0,21.3848,21.4018,21.3763,21.4018,38800.0
2013-06-04 13:45:00,25.17,25.17,25.11,25.13,75600.0,21.4018,21.4018,21.3508,21.3678,75600.0
2013-06-04 13:50:00,25.13,25.15,25.12,25.13,58400.0,21.3678,21.3848,21.3593,21.3678,58400.0
2013-06-04 13:55:00,25.13,25.16,25.11,25.14,46000.0,21.3678,21.3933,21.3508,21.3763,46000.0
2013-06-04 14:00:00,25.13,25.17,25.12,25.14,94000.0,21.3678,21.4018,21.3593,21.3763,94000.0
2013-06-04 14:05:00,25.14,25.16,25.13,25.13,79600.0,21.3763,21.3933,21.3678,21.3678,79600.0
2013-06-04 14:10:00,25.12,25.14,25.1,25.14,66200.0,21.3593,21.3763,21.3423,21.3763,66200.0
2013-06-04 14:15:00,25.14,25.18,25.14,25.14,86000.0,21.3763,21.4103,21.3763,21.3763,86000.0
2013-06-04 14:20:00,25.14,25.15,25.11,25.13,120600.0,21.3763,21.3848,21.3508,21.3678,120600.0
2013-06-04 14:25:00,25.13,25.16,25.12,25.14,50800.0,21.3678,21.3933,21.3593,21.3763,50800.0
2013-06-04 14:30:00,25.15,25.18,25.15,25.15,87000.0,21.3848,21.4103,21.3848,21.3848,87000.0
2013-06-04 14:35:00,25.15,25.18,25.15,25.18,116200.0,21.3848,21.4103,21.3848,21.4103,116200.0
2013-06-04 14:40:00,25.18,25.23,25.18,25.2,66200.0,21.4103,21.4528,21.4103,21.4273,66200.0
2013-06-04 14:45:00,25.2,25.23,25.19,25.22,57400.0,21.4273,21.4528,21.4188,21.4443,57400.0
2013-06-04 14:50:00,25.22,25.24,25.2,25.21,87800.0,21.4443,21.4613,21.4273,21.4358,87800.0
2013-06-04 14:55:00,25.22,25.22,25.15,25.17,96400.0,21.4443,21.4443,21.3848,21.4018,96400.0
2013-06-04 15:00:00,25.17,25.22,25.17,25.2,90000.0,21.4018,21.4443,21.4018,21.4273,90000.0
2013-06-04 15:05:00,25.2,25.24,25.2,25.21,96400.0,21.4273,21.4613,21.4273,21.4358,96400.0
2013-06-04 15:10:00,25.21,25.22,25.17,25.2,103600.0,21.4358,21.4443,21.4018,21.4273,103600.0
2013-06-04 15:15:00,25.2,25.21,25.17,25.2,147400.0,21.4273,21.4358,21.4018,21.4273,147400.0
2013-06-04 15:20:00,25.21,25.22,25.18,25.18,74000.0,21.4358,21.4443,21.4103,21.4103,74000.0
2013-06-04 15:25:00,25.18,25.23,25.18,25.22,99600.0,21.4103,21.4528,21.4103,21.4443,99600.0
2013-06-04 15:30:00,25.22,25.28,25.21,25.27,135000.0,21.4443,21.4953,21.4358,21.4868,135000.0
2013-06-04 15:35:00,25.27,25.28,25.25,25.25,102600.0,21.4868,21.4953,21.4698,21.4698,102600.0
2013-06-04 15:40:00,25.26,25.29,25.25,25.28,142800.0,21.4783,21.5038,21.4698,21.4953,142800.0
2013-06-04 15:45:00,25.28,25.31,25.27,25.28,155600.0,21.4953,21.5208,21.4868,21.4953,155600.0
2013-06-04 15:50:00,25.28,25.29,25.26,25.27,221200.0,21.4953,21.5038,21.4783,21.4868,221200.0
2013-06-04 15:55:00,25.27,25.3,25.25,25.25,232000.0,21.4868,21.5123,21.4698,21.4698,232000.0
2013-06-05 09:30:00,25.18,25.25,25.17,25.22,122000.0,21.4103,21.4698,21.4018,21.4443,122000.0
2013-06-05 09:35:00,25.2,25.25,25.13,25.24,42000.0,21.4273,21.4698,21.3678,21.4613,42000.0
2013-06-05 09:40:00,25.23,25.26,25.15,25.26,58200.0,21.4528,21.4783,21.3848,21.4783,58200.0
2013-06-05 09:45:00,25.25,25.25,25.2,25.22,116800.0,21.4698,21.4698,21.4273,21.4443,116800.0
2013-06-05 09:50:00,25.21,25.29,25.21,25.27,73000.0,21.4358,21.5038,21.4358,21.4868,73000.0
2013-06-05 09:55:00,25.26,25.32,25.24,25.29,73800.0,21.4783,21.5293,21.4613,21.5038,73800.0
2013-06-05 10:00:00,25.28,25.35,25.25,25.32,64400.0,21.4953,21.5549,21.4698,21.5293,64400.0
2013-06-05 10:05:00,25.33,25.34,25.23,25.23,56600.0,21.5378,21.5463,21.4528,21.4528,56600.0
2013-06-05 10:10:00,25.23,25.28,25.23,25.23,65800.0,21.4528,21.4953,21.4528,21.4528,65800.0
2013-06-05 10:15:00,25.23,25.25,25.21,25.21,57400.0,21.4528,21.4698,21.4358,21.4358,57400.0
2013-06-05 10:20:00,25.21,25.23,25.19,25.22,95000.0,21.4358,21.4528,21.4188,21.4443,95000.0
2013-06-05 10:25:00,25.21,25.21,25.17,25.18,107600.0,21.4358,21.4358,21.4018,21.4103,107600.0
2013-06-05 10:30:00,25.18,25.22,25.17,25.17,96400.0,21.4103,21.4443,21.4018,21.4018,96400.0
2013-06-05 10:35:00,25.17,25.22,25.14,25.14,110800.0,21.4018,21.4443,21.3763,21.3763,110800.0
2013-06-05 10:40:00,25.14,25.19,25.13,25.19,98400.0,21.3763,21.4188,21.3678,21.4188,98400.0
2013-06-05 10:45:00,25.19,25.2,25.14,25.15,107000.0,21.4188,21.4273,21.3763,21.3848,107000.0
2013-06-05 10:50:00,25.15,25.16,25.1,25.13,82600.0,21.3848,21.3933,21.3423,21.3678,82600.0
2013-06-05 10:55:00,25.12,25.13,25.07,25.11,98400.0,21.3593,21.3678,21.3168,21.3508,98400.0
2013-06-05 11:00:00,25.11,25.14,25.09,25.13,158600.0,21.3508,21.3763,21.3338,21.3678,158600.0
2013-06-05 11:05:00,25.12,25.13,25.09,25.1,120000.0,21.3593,21.3678,21.3338,21.3423,120000.0
2013-06-05 11:10:00,25.11,25.2,25.09,25.19,78000.0,21.3508,21.4273,21.3338,21.4188,78000.0
2013-06-05 11:15:00,25.19,25.21,25.17,25.17,82400.0,21.4188,21.4358,21.4018,21.4018,82400.0
2013-06-05 11:20:00,25.17,25.18,25.13,25.17,104400.0,21.4018,21.4103,21.3678,21.4018,104400.0
2013-06-05 11:25:00,25.17,25.22,25.15,25.21,151800.0,21.4018,21.4443,21.3848,21.4358,151800.0
2013-06-05 11:30:00,25.19,25.21,25.16,25.19,49400.0,21.4188,21.4358,21.3933,21.4188,49400.0
2013-06-05 11:35:00,25.18,25.29,25.18,25.29,51000.0,21.4103,21.5038,21.4103,21.5038,51000.0
2013-06-05 11:40:00,25.29,25.29,25.25,25.28,54400.0,21.5038,21.5038,21.4698,21.4953,54400.0
2013-06-05 11:45:00,25.28,25.28,25.21,25.21,33200.0,21.4953,21.4953,21.4358,21.4358,33200.0
2013-06-05 11:50:00,25.21,25.24,25.18,25.22,39000.0,21.4358,21.4613,21.4103,21.4443,39000.0
2013-06-05 11:55:00,25.22,25.22,25.18,25.21,65400.0,21.4443,21.4443,21.4103,21.4358,65400.0
2013-06-05 12:00:00,25.21,25.23,25.19,25.19,73400.0,21.4358,21.4528,21.4188,21.4188,73400.0
2013-06-05 12:05:00,25.18,25.18,25.15,25.18,31600.0,21.4103,21.4103,21.3848,21.4103,31600.0
2013-06-05 12:10:00,25.18,25.18,25.13,25.14,26600.0,21.4103,21.4103,21.3678,21.3763,26600.0
2013-06-05 12:15:00,25.13,25.16,25.1,25.13,44800.0,21.3678,21.3933,21.3423,21.3678,44800.0
2013-06-05 12:20:00,25.13,25.14,25.11,25.13,33200.0,21.3678,21.3763,21.3508,21.3678,33200.0
2013-06-05 12:25:00,25.13,25.14,25.11,25.11,58200.0,21.3678,21.3763,21.3508,21.3508,58200.0
2013-06-05 12:30:00,25.11,25.11,25.0,25.0,92800.0,21.3508,21.3508,21.2573,21.2573,92800.0
2013-06-05 12:35:00,25.0,25.05,24.99,25.03,77800.0,21.2573,21.2998,21.2487,21.2828,77800.0
2013-06-05 12:40:00,25.03,25.04,25.01,25.02,55200.0,21.2828,21.2913,21.2658,21.2743,55200.0
2013-06-05 12:45:00,25.02,25.03,25.0,25.02,43400.0,21.2743,21.2828,21.2573,21.2743,43400.0
2013-06-05 12:50:00,25.0,25.02,24.99,25.02,45600.0,21.2573,21.2743,21.2487,21.2743,45600.0
2013-06-05 12:55:00,25.02,25.03,24.99,25.02,47200.0,21.2743,21.2828,21.2487,21.2743,47200.0
2013-06-05 13:00:00,25.01,25.04,24.99,25.03,68400.0,21.2658,21.2913,21.2487,21.2828,68400.0
2013-06-05 13:05:00,25.03,25.06,25.02,25.05,40000.0,21.2828,21.3083,21.2743,21.2998,40000.0
2013-06-05 13:10:00,25.06,25.06,25.02,25.04,42600.0,21.3083,21.3083,21.2743,21.2913,42600.0
2013-06-05 13:15:00,25.03,25.05,25.02,25.03,44400.0,21.2828,21.2998,21.2743,21.2828,44400.0
2013-06-05 13:20:00,25.03,25.05,25.02,25.05,28400.0,21.2828,21.2998,21.2743,21.2998,28400.0
2013-06-05 13:25:00,25.05,25.07,25.04,25.07,29800.0,21.2998,21.3168,21.2913,21.3168,29800.0
2013-06-05 13:30:00,25.07,25.08,25.05,25.06,31000.0,21.3168,21.3253,21.2998,21.3083,31000.0
2013-06-05 13:35:00,25.05,25.07,25.04,25.07,24400.0,21.2998,21.3168,21.2913,21.3168,24400.0
2013-06-05 13:40:00,25.08,25.1,25.07,25.08,23000.0,21.3253,21.3423,21.3168,21.3253,23000.0
2013-06-05 13:45:00,25.08,25.09,25.06,25.07,42400.0,21.3253,21.3338,21.3083,21.3168,42400.0
2013-06-05 13:50:00,25.07,25.08,25.06,25.06,37200.0,21.3168,21.3253,21.3083,21.3083,37200.0
2013-06-05 13:55:00,25.06,25.08,25.04,25.08,47400.0,21.3083,21.3253,21.2913,21.3253,47400.0
2013-06-05 14:00:00,25.08,25.09,25.04,25.07,67000.0,21.3253,21.3338,21.2913,21.3168,67000.0
2013-06-05 14:05:00,25.07,25.09,25.07,25.08,50200.0,21.3168,21.3338,21.3168,21.3253,50200.0
2013-06-05 14:10:00,25.08,25.09,25.06,25.07,65800.0,21.3253,21.3338,21.3083,21.3168,65800.0
2013-06-05 14:15:00,25.07,25.08,25.06,25.07,79600.0,21.3168,21.3253,21.3083,21.3168,79600.0
2013-06-05 14:20:00,25.06,25.07,25.02,25.02,69000.0,21.3083,21.3168,21.2743,21.2743,69000.0
2013-06-05 14:25:00,25.01,25.05,24.99,25.0,84200.0,21.2658,21.2998,21.2487,21.2573,84200.0
2013-06-05 14:30:00,25.0,25.03,24.96,25.03,106600.0,21.2573,21.2828,21.2232,21.2828,106600.0
2013-06-05 14:35:00,25.03,25.09,25.03,25.05,82400.0,21.2828,21.3338,21.2828,21.2998,82400.0
2013-06-05 14:40:00,25.06,25.08,25.05,25.08,81400.0,21.3083,21.3253,21.2998,21.3253,81400.0
2013-06-05 14:45:00,25.08,25.13,25.07,25.11,55000.0,21.3253,21.3678,21.3168,21.3508,55000.0
2013-06-05 14:50:00,25.11,25.15,25.07,25.07,63800.0,21.3508,21.3848,21.3168,21.3168,63800.0
2013-06-05 14:55:00,25.07,25.11,25.06,25.11,68200.0,21.3168,21.3508,21.3083,21.3508,68200.0
2013-06-05 15:00:00,25.1,25.11,25.06,25.07,81600.0,21.3423,21.3508,21.3083,21.3168,81600.0
2013-06-05 15:05:00,25.06,25.08,25.04,25.04,82600.0,21.3083,21.3253,21.2913,21.2913,82600.0
2013-06-05 15:10:00,25.03,25.07,25.02,25.07,108800.0,21.2828,21.3168,21.2743,21.3168,108800.0
2013-06-05 15:15:00,25.07,25.1,25.05,25.07,89400.0,21.3168,21.3423,21.2998,21.3168,89400.0
2013-06-05 15:20:00,25.08,25.09,25.03,25.08,78000.0,21.3253,21.3338,21.2828,21.3253,78000.0
2013-06-05 15:25:00,25.08,25.14,25.08,25.13,73400.0,21.3253,21.3763,21.3253,21.3678,73400.0
2013-06-05 15:30:00,25.13,25.15,25.07,25.08,94600.0,21.3678,21.3848,21.3168,21.3253,94600.0
2013-06-05 15:35:00,25.07,25.12,25.07,25.1,96400.0,21.3168,21.3593,21.3168,21.3423,96400.0
2013-06-05 15:40:00,25.1,25.1,25.06,25.06,123000.0,21.3423,21.3423,21.3083,21.3083,123000.0
2013-06-05 15:45:00,25.06,25.09,25.04,25.06,259600.0,21.3083,21.3338,21.2913,21.3083,259600.0
2013-06-05 15:50:00,25.06,25.06,24.99,25.0,270600.0,21.3083,21.3083,21.2487,21.2573,270600.0
2013-06-05 15:55:00,25.0,25.03,25.0,25.0,417800.0,21.2573,21.2828,21.2573,21.2573,417800.0
2013-06-06 09:30:00,24.97,25.05,24.8,24.88,171600.0,21.2317,21.2998,21.0872,21.1552,171600.0
2013-06-06 09:35:00,24.88,24.91,24.77,24.81,121800.0,21.1552,21.1807,21.0617,21.0957,121800.0
2013-06-06 09:40:00,24.81,24.84,24.75,24.78,112000.0,21.0957,21.1212,21.0447,21.0702,112000.0
2013-06-06 09:45:00,24.78,24.82,24.75,24.81,92600.0,21.0702,21.1042,21.0447,21.0957,92600.0
2013-06-06 09:50:00,24.82,24.85,24.75,24.8,106800.0,21.1042,21.1297,21.0447,21.0872,106800.0
2013-06-06 09:55:00,24.8,24.93,24.77,24.9,95800.0,21.0872,21.1977,21.0617,21.1722,95800.0
2013-06-06 10:00:00,24.9,24.96,24.9,24.9,121800.0,21.1722,21.2232,21.1722,21.1722,121800.0
2013-06-06 10:05:00,24.9,24.92,24.87,24.89,56200.0,21.1722,21.1892,21.1467,21.1637,56200.0
2013-06-06 10:10:00,24.88,24.88,24.8,24.82,82400.0,21.1552,21.1552,21.0872,21.1042,82400.0
2013-06-06 10:15:00,24.82,24.88,24.81,24.83,73400.0,21.1042,21.1552,21.0957,21.1127,73400.0
2013-06-06 10:20:00,24.84,24.87,24.81,24.83,35400.0,21.1212,21.1467,21.0957,21.1127,35400.0
2013-06-06 10:25:00,24.83,24.87,24.8,24.86,36600.0,21.1127,21.1467,21.0872,21.1382,36600.0
2013-06-06 10:30:00,24.86,24.92,24.85,24.91,33800.0,21.1382,21.1892,21.1297,21.1807,33800.0
2013-06-06 10:35:00,24.91,24.92,24.85,24.88,98800.0,21.1807,21.1892,21.1297,21.1552,98800.0
2013-06-06 10:40:00,24.87,24.88,24.84,24.86,92000.0,21.1467,21.1552,21.1212,21.1382,92000.0
2013-06-06 10:45:00,24.86,24.88,24.85,24.87,99200.0,21.1382,21.1552,21.1297,21.1467,99200.0
2013-06-06 10:50:00,24.87,24.88,24.83,24.88,89600.0,21.1467,21.1552,21.1127,21.1552,89600.0
2013-06-06 10:55:00,24.88,24.89,24.84,24.87,68800.0,21.1552,21.1637,21.1212,21.1467,68800.0
2013-06-06 11:00:00,24.86,24.89,24.84,24.86,90800.0,21.1382,21.1637,21.1212,21.1382,90800.0
2013-06-06 11:05:00,24.86,24.91,24.86,24.9,31400.0,21.1382,21.1807,21.1382,21.1722,31400.0
2013-06-06 11:10:00,24.9,24.94,24.89,24.9,46600.0,21.1722,21.2062,21.1637,21.1722,46600.0
2013-06-06 11:15:00,24.89,24.93,24.89,24.92,56800.0,21.1637,21.1977,21.1637,21.1892,56800.0
2013-06-06 11:20:00,24.91,24.93,24.89,24.92,52000.0,21.1807,21.1977,21.1637,21.1892,52000.0
2013-06-06 11:25:00,24.92,24.93,24.89,24.92,51600.0,21.1892,21.1977,21.1637,21.1892,51600.0
2013-06-06 11:30:00,24.92,24.93,24.9,24.93,45000.0,21.1892,21.1977,21.1722,21.1977,45000.0
2013-06-06 11:35:00,24.93,24.97,24.93,24.97,202600.0,21.1977,21.2317,21.1977,21.2317,202600.0
2013-06-06 11:40:00,24.98,24.99,24.94,24.94,41600.0,21.2402,21.2487,21.2062,21.2062,41600.0
2013-06-06 11:45:00,24.95,24.95,24.93,24.95,23800.0,21.2147,21.2147,21.1977,21.2147,23800.0
2013-06-06 11:50:00,24.95,24.95,24.91,24.92,36800.0,21.2147,21.2147,21.1807,21.1892,36800.0
2013-06-06 11:55:00,24.92,24.92,24.82,24.85,62600.0,21.1892,21.1892,21.1042,21.1297,62600.0
2013-06-06 12:00:00,24.85,24.86,24.82,24.82,53000.0,21.1297,21.1382,21.1042,21.1042,53000.0
2013-06-06 12:05:00,24.82,24.84,24.8,24.81,63400.0,21.1042,21.1212,21.0872,21.0957,63400.0
2013-06-06 12:10:00,24.81,24.84,24.8,24.81,63000.0,21.0957,21.1212,21.0872,21.0957,63000.0
2013-06-06 12:15:00,24.82,24.82,24.8,24.81,92200.0,21.1042,21.1042,21.0872,21.0957,92200.0
2013-06-06 12:20:00,24.81,24.81,24.75,24.77,110400.0,21.0957,21.0957,21.0447,21.0617,110400.0
2013-06-06 12:25:00,24.77,24.8,24.73,24.8,223600.0,21.0617,21.0872,21.0277,21.0872,223600.0
2013-06-06 12:30:00,24.8,24.8,24.75,24.79,81200.0,21.0872,21.0872,21.0447,21.0787,81200.0
2013-06-06 12:35:00,24.79,24.82,24.77,24.77,65600.0,21.0787,21.1042,21.0617,21.0617,65600.0
2013-06-06 12:40:00,24.77,24.81,24.76,24.8,57600.0,21.0617,21.0957,21.0532,21.0872,57600.0
2013-06-06 12:45:00,24.79,24.8,24.76,24.79,47600.0,21.0787,21.0872,21.0532,21.0787,47600.0
2013-06-06 12:50:00,24.79,24.79,24.75,24.78,102200.0,21.0787,21.0787,21.0447,21.0702,102200.0
2013-06-06 12:55:00,24.78,24.78,24.75,24.76,60600.0,21.0702,21.0702,21.0447,21.0532,60600.0
2013-06-06 13:00:00,24.76,24.79,24.75,24.77,52600.0,21.0532,21.0787,21.0447,21.0617,52600.0
2013-06-06 13:05:00,24.76,24.8,24.75,24.78,66600.0,21.0532,21.0872,21.0447,21.0702,66600.0
2013-06-06 13:10:00,24.78,24.81,24.76,24.81,143600.0,21.0702,21.0957,21.0532,21.0957,143600.0
2013-06-06 13:15:00,24.81,24.83,24.8,24.8,82000.0,21.0957,21.1127,21.0872,21.0872,82000.0
2013-06-06 13:20:00,24.8,24.81,24.78,24.79,47800.0,21.0872,21.0957,21.0702,21.0787,47800.0
2013-06-06 13:25:00,24.79,24.8,24.75,24.75,105600.0,21.0787,21.0872,21.0447,21.0447,105600.0
2013-06-06 13:30:00,24.75,24.78,24.74,24.75,57800.0,21.0447,21.0702,21.0362,21.0447,57800.0
2013-06-06 13:35:00,24.77,24.8,24.77,24.77,72000.0,21.0617,21.0872,21.0617,21.0617,72000.0
2013-06-06 13:40:00,24.77,24.79,24.76,24.77,93400.0,21.0617,21.0787,21.0532,21.0617,93400.0
2013-06-06 13:45:00,24.77,24.8,24.77,24.79,100400.0,21.0617,21.0872,21.0617,21.0787,100400.0
2013-06-06 13:50:00,24.79,24.8,24.78,24.79,77600.0,21.0787,21.0872,21.0702,21.0787,77600.0
2013-06-06 13:55:00,24.79,24.8,24.76,24.77,74200.0,21.0787,21.0872,21.0532,21.0617,74200.0
2013-06-06 14:00:00,24.77,24.78,24.73,24.75,123000.0,21.0617,21.0702,21.0277,21.0447,123000.0
2013-06-06 14:05:00,24.75,24.77,24.74,24.75,118400.0,21.0447,21.0617,21.0362,21.0447,118400.0
2013-06-06 14:10:00,24.76,24.78,24.75,24.76,85200.0,21.0532,21.0702,21.0447,21.0532,85200.0
2013-06-06 14:15:00,24.77,24.78,24.75,24.75,132200.0,21.0617,21.0702,21.0447,21.0447,132200.0
2013-06-06 14:20:00,24.75,24.78,24.74,24.78,99000.0,21.0447,21.0702,21.0362,21.0702,99000.0
2013-06-06 14:25:00,24.77,24.79,24.77,24.78,148800.0,21.0617,21.0787,21.0617,21.0702,148800.0
2013-06-06 14:30:00,24.78,24.8,24.77,24.77,102800.0,21.0702,21.0872,21.0617,21.0617,102800.0
2013-06-06 14:35:00,24.77,24.8,24.76,24.8,81600.0,21.0617,21.0872,21.0532,21.0872,81600.0
2013-06-06 14:40:00,24.8,24.82,24.8,24.81,136200.0,21.0872,21.1042,21.0872,21.0957,136200.0
2013-06-06 14:45:00,24.81,24.84,24.8,24.84,112200.0,21.0957,21.1212,21.0872,21.1212,112200.0
2013-06-06 14:50:00,24.83,24.87,24.81,24.81,140800.0,21.1127,21.1467,21.0957,21.0957,140800.0
2013-06-06 14:55:00,24.81,24.82,24.81,24.82,109000.0,21.0957,21.1042,21.0957,21.1042,109000.0
2013-06-06 15:00:00,24.82,24.82,24.79,24.79,142400.0,21.1042,21.1042,21.0787,21.0787,142400.0
2013-06-06 15:05:00,24.79,24.81,24.77,24.77,124200.0,21.0787,21.0957,21.0617,21.0617,124200.0
2013-06-06 15:10:00,24.77,24.8,24.76,24.79,114000.0,21.0617,21.0872,21.0532,21.0787,114000.0
2013-06-06 15:15:00,24.79,24.81,24.78,24.81,142400.0,21.0787,21.0957,21.0702,21.0957,142400.0
2013-06-06 15:20:00,24.81,24.83,24.79,24.82,134800.0,21.0957,21.1127,21.0787,21.1042,134800.0
2013-06-06 15:25:00,24.82,24.83,24.81,24.82,176200.0,21.1042,21.1127,21.0957,21.1042,176200.0
2013-06-06 15:30:00,24.82,24.86,24.82,24.85,228800.0,21.1042,21.1382,21.1042,21.1297,228800.0
2013-06-06 15:35:00,24.85,24.9,24.85,24.88,149200.0,21.1297,21.1722,21.1297,21.1552,149200.0
2013-06-06 15:40:00,24.88,24.89,24.86,24.89,161800.0,21.1552,21.1637,21.1382,21.1637,161800.0
2013-06-06 15:45:00,24.89,24.9,24.86,24.88,172600.0,21.1637,21.1722,21.1382,21.1552,172600.0
2013-06-06 15:50:00,24.88,24.92,24.88,24.92,322400.0,21.1552,21.1892,21.1552,21.1892,322400.0
2013-06-06 15:55:00,24.92,24.96,24.92,24.96,447800.0,21.1892,21.2232,21.1892,21.2232,447800.0
2013-06-07 09:30:00,25.1,25.25,25.03,25.1,215600.0,21.3423,21.4698,21.2828,21.3423,215600.0
2013-06-07 09:35:00,25.1,25.15,25.09,25.12,56400.0,21.3423,21.3848,21.3338,21.3593,56400.0
2013-06-07 09:40:00,25.12,25.14,24.98,25.0,153600.0,21.3593,21.3763,21.2402,21.2573,153600.0
2013-06-07 09:45:00,25.0,25.17,25.0,25.14,56400.0,21.2573,21.4018,21.2573,21.3763,56400.0
2013-06-07 09:50:00,25.14,25.2,25.11,25.2,55000.0,21.3763,21.4273,21.3508,21.4273,55000.0
2013-06-07 09:55:00,25.2,25.25,25.19,25.25,67800.0,21.4273,21.4698,21.4188,21.4698,67800.0
2013-06-07 10:00:00,25.25,25.28,25.24,25.27,112600.0,21.4698,21.4953,21.4613,21.4868,112600.0
2013-06-07 10:05:00,25.27,25.29,25.24,25.27,60400.0,21.4868,21.5038,21.4613,21.4868,60400.0
2013-06-07 10:10:00,25.27,25.28,25.24,25.24,57600.0,21.4868,21.4953,21.4613,21.4613,57600.0
2013-06-07 10:15:00,25.24,25.27,25.23,25.24,102800.0,21.4613,21.4868,21.4528,21.4613,102800.0
2013-06-07 10:20:00,25.24,25.24,25.19,25.2,62000.0,21.4613,21.4613,21.4188,21.4273,62000.0
2013-06-07 10:25:00,25.19,25.2,25.16,25.16,107800.0,21.4188,21.4273,21.3933,21.3933,107800.0
2013-06-07 10:30:00,25.16,25.21,25.16,25.2,65000.0,21.3933,21.4358,21.3933,21.4273,65000.0
2013-06-07 10:35:00,25.2,25.25,25.2,25.25,79000.0,21.4273,21.4698,21.4273,21.4698,79000.0
2013-06-07 10:40:00,25.25,25.27,25.24,25.24,61400.0,21.4698,21.4868,21.4613,21.4613,61400.0
2013-06-07 10:45:00,25.25,25.25,25.21,25.22,59400.0,21.4698,21.4698,21.4358,21.4443,59400.0
2013-06-07 10:50:00,25.22,25.24,25.15,25.16,154200.0,21.4443,21.4613,21.3848,21.3933,154200.0
2013-06-07 10:55:00,25.16,25.17,25.15,25.16,82400.0,21.3933,21.4018,21.3848,21.3933,82400.0
2013-06-07 11:00:00,25.16,25.16,25.1,25.1,135600.0,21.3933,21.3933,21.3423,21.3423,135600.0
2013-06-07 11:05:00,25.11,25.16,25.1,25.11,68800.0,21.3508,21.3933,21.3423,21.3508,68800.0
2013-06-07 11:10:00,25.12,25.13,25.1,25.11,78600.0,21.3593,21.3678,21.3423,21.3508,78600.0
2013-06-07 11:15:00,25.11,25.11,25.07,25.09,87600.0,21.3508,21.3508,21.3168,21.3338,87600.0
2013-06-07 11:20:00,25.08,25.1,25.06,25.07,140000.0,21.3253,21.3423,21.3083,21.3168,140000.0
2013-06-07 11:25:00,25.08,25.14,25.08,25.1,318600.0,21.3253,21.3763,21.3253,21.3423,318600.0
2013-06-07 11:30:00,25.11,25.15,25.07,25.15,688800.0,21.3508,21.3848,21.3168,21.3848,688800.0
2013-06-07 11:35:00,25.15,25.15,25.1,25.11,72800.0,21.3848,21.3848,21.3423,21.3508,72800.0
2013-06-07 11:40:00,25.11,25.13,25.11,25.13,56600.0,21.3508,21.3678,21.3508,21.3678,56600.0
2013-06-07 11:45:00,25.12,25.12,25.07,25.1,81000.0,21.3593,21.3593,21.3168,21.3423,81000.0
2013-06-07 11:50:00,25.1,25.12,25.09,25.12,57400.0,21.3423,21.3593,21.3338,21.3593,57400.0
2013-06-07 11:55:00,25.11,25.13,25.11,25.11,46000.0,21.3508,21.3678,21.3508,21.3508,46000.0
2013-06-07 12:00:00,25.11,25.13,25.1,25.12,47200.0,21.3508,21.3678,21.3423,21.3593,47200.0
2013-06-07 12:05:00,25.12,25.15,25.12,25.15,78400.0,21.3593,21.3848,21.3593,21.3848,78400.0
2013-06-07 12:10:00,25.15,25.16,25.11,25.11,194800.0,21.3848,21.3933,21.3508,21.3508,194800.0
2013-06-07 12:15:00,25.12,25.15,25.11,25.15,36600.0,21.3593,21.3848,21.3508,21.3848,36600.0
2013-06-07 12:20:00,25.15,25.16,25.15,25.16,101800.0,21.3848,21.3933,21.3848,21.3933,101800.0
2013-06-07 12:25:00,25.16,25.17,25.16,25.16,42400.0,21.3933,21.4018,21.3933,21.3933,42400.0
2013-06-07 12:30:00,25.16,25.16,25.14,25.14,63600.0,21.3933,21.3933,21.3763,21.3763,63600.0
2013-06-07 12:35:00,25.14,25.15,25.14,25.15,19600.0,21.3763,21.3848,21.3763,21.3848,19600.0
2013-06-07 12:40:00,25.15,25.15,25.13,25.14,32800.0,21.3848,21.3848,21.3678,21.3763,32800.0
2013-06-07 12:45:00,25.14,25.14,25.1,25.14,86600.0,21.3763,21.3763,21.3423,21.3763,86600.0
2013-06-07 12:50:00,25.14,25.16,25.13,25.15,29600.0,21.3763,21.3933,21.3678,21.3848,29600.0
2013-06-07 12:55:00,25.15,25.17,25.15,25.16,38000.0,21.3848,21.4018,21.3848,21.3933,38000.0
2013-06-07 13:00:00,25.16,25.18,25.15,25.18,47600.0,21.3933,21.4103,21.3848,21.4103,47600.0
2013-06-07 13:05:00,25.18,25.18,25.17,25.18,36400.0,21.4103,21.4103,21.4018,21.4103,36400.0
2013-06-07 13:10:00,25.18,25.19,25.18,25.18,27600.0,21.4103,21.4188,21.4103,21.4103,27600.0
2013-06-07 13:15:00,25.18,25.18,25.16,25.16,35600.0,21.4103,21.4103,21.3933,21.3933,35600.0
2013-06-07 13:20:00,25.16,25.17,25.14,25.15,24200.0,21.3933,21.4018,21.3763,21.3848,24200.0
2013-06-07 13:25:00,25.15,25.15,25.13,25.14,52200.0,21.3848,21.3848,21.3678,21.3763,52200.0
2013-06-07 13:30:00,25.14,25.15,25.13,25.14,38000.0,21.3763,21.3848,21.3678,21.3763,38000.0
2013-06-07 13:35:00,25.14,25.16,25.14,25.16,32800.0,21.3763,21.3933,21.3763,21.3933,32800.0
2013-06-07 13:40:00,25.16,25.16,25.13,25.13,28200.0,21.3933,21.3933,21.3678,21.3678,28200.0
2013-06-07 13:45:00,25.13,25.16,25.13,25.15,51600.0,21.3678,21.3933,21.3678,21.3848,51600.0
2013-06-07 13:50:00,25.15,25.18,25.14,25.18,37000.0,21.3848,21.4103,21.3763,21.4103,37000.0
2013-06-07 13:55:00,25.18,25.18,25.15,25.15,23400.0,21.4103,21.4103,21.3848,21.3848,23400.0
2013-06-07 14:00:00,25.15,25.18,25.13,25.16,67200.0,21.3848,21.4103,21.3678,21.3933,67200.0
2013-06-07 14:05:00,25.17,25.17,25.15,25.17,30600.0,21.4018,21.4018,21.3848,21.4018,30600.0
2013-06-07 14:10:00,25.17,25.18,25.16,25.18,50200.0,21.4018,21.4103,21.3933,21.4103,50200.0
2013-06-07 14:15:00,25.18,25.2,25.18,25.18,44800.0,21.4103,21.4273,21.4103,21.4103,44800.0
2013-06-07 14:20:00,25.18,25.19,25.13,25.13,56600.0,21.4103,21.4188,21.3678,21.3678,56600.0
2013-06-07 14:25:00,25.13,25.17,25.12,25.15,62800.0,21.3678,21.4018,21.3593,21.3848,62800.0
2013-06-07 14:30:00,25.15,25.18,25.13,25.16,61800.0,21.3848,21.4103,21.3678,21.3933,61800.0
2013-06-07 14:35:00,25.16,25.18,25.16,25.18,27600.0,21.3933,21.4103,21.3933,21.4103,27600.0
2013-06-07 14:40:00,25.18,25.18,25.15,25.16,70200.0,21.4103,21.4103,21.3848,21.3933,70200.0
2013-06-07 14:45:00,25.16,25.18,25.14,25.18,49000.0,21.3933,21.4103,21.3763,21.4103,49000.0
2013-06-07 14:50:00,25.18,25.19,25.17,25.18,64400.0,21.4103,21.4188,21.4018,21.4103,64400.0
2013-06-07 14:55:00,25.18,25.18,25.16,25.16,73200.0,21.4103,21.4103,21.3933,21.3933,73200.0
2013-06-07 15:00:00,25.16,25.18,25.14,25.17,117800.0,21.3933,21.4103,21.3763,21.4018,117800.0
2013-06-07 15:05:00,25.18,25.19,25.16,25.16,102200.0,21.4103,21.4188,21.3933,21.3933,102200.0
2013-06-07 15:10:00,25.16,25.17,25.15,25.16,79800.0,21.3933,21.4018,21.3848,21.3933,79800.0
2013-06-07 15:15:00,25.16,25.17,25.16,25.17,123400.0,21.3933,21.4018,21.3933,21.4018,123400.0
2013-06-07 15:20:00,25.17,25.17,25.15,25.15,75600.0,21.4018,21.4018,21.3848,21.3848,75600.0
2013-06-07 15:25:00,25.15,25.16,25.13,25.15,111000.0,21.3848,21.3933,21.3678,21.3848,111000.0
2013-06-07 15:30:00,25.16,25.16,25.16,25.16,120000.0,21.3933,21.3933,21.3933,21.3933,120000.0
2013-06-07 15:35:00,25.16,25.16,25.14,25.14,91200.0,21.3933,21.3933,21.3763,21.3763,91200.0
2013-06-07 15:40:00,25.14,25.15,25.11,25.15,166600.0,21.3763,21.3848,21.3508,21.3848,166600.0
2013-06-07 15:45:00,25.15,25.18,25.14,25.18,283800.0,21.3848,21.4103,21.3763,21.4103,283800.0
2013-06-07 15:50:00,25.18,25.21,25.18,25.21,178400.0,21.4103,21.4358,21.4103,21.4358,178400.0
2013-06-07 15:55:00,25.21,25.25,25.21,25.23,296200.0,21.4358,21.4698,21.4358,21.4528,296200.0
2013-06-10 09:30:00,25.3,25.4,25.29,25.32,117200.0,21.5123,21.5974,21.5038,21.5293,117200.0
2013-06-10 09:35:00,25.32,25.33,25.19,25.19,95800.0,21.5293,21.5378,21.4188,21.4188,95800.0
2013-06-10 09:40:00,25.2,25.28,25.2,25.21,48600.0,21.4273,21.4953,21.4273,21.4358,48600.0
2013-06-10 09:45:00,25.21,25.22,25.11,25.14,52400.0,21.4358,21.4443,21.3508,21.3763,52400.0
2013-06-10 09:50:00,25.15,25.2,25.11,25.2,74400.0,21.3848,21.4273,21.3508,21.4273,74400.0
2013-06-10 09:55:00,25.2,25.2,25.14,25.15,46400.0,21.4273,21.4273,21.3763,21.3848,46400.0
2013-06-10 10:00:00,25.15,25.2,25.15,25.18,86600.0,21.3848,21.4273,21.3848,21.4103,86600.0
2013-06-10 10:05:00,25.18,25.21,25.16,25.21,64600.0,21.4103,21.4358,21.3933,21.4358,64600.0
2013-06-10 10:10:00,25.21,25.21,25.15,25.15,138600.0,21.4358,21.4358,21.3848,21.3848,138600.0
2013-06-10 10:15:00,25.16,25.2,25.14,25.17,85800.0,21.3933,21.4273,21.3763,21.4018,85800.0
2013-06-10 10:20:00,25.17,25.18,25.15,25.17,68400.0,21.4018,21.4103,21.3848,21.4018,68400.0
2013-06-10 10:25:00,25.18,25.21,25.17,25.17,53200.0,21.4103,21.4358,21.4018,21.4018,53200.0
2013-06-10 10:30:00,25.18,25.18,25.15,25.17,53400.0,21.4103,21.4103,21.3848,21.4018,53400.0
2013-06-10 10:35:00,25.17,25.22,25.14,25.21,59800.0,21.4018,21.4443,21.3763,21.4358,59800.0
2013-06-10 10:40:00,25.21,25.24,25.18,25.21,49000.0,21.4358,21.4613,21.4103,21.4358,49000.0
2013-06-10 10:45:00,25.21,25.21,25.15,25.16,30800.0,21.4358,21.4358,21.3848,21.3933,30800.0
2013-06-10 10:50:00,25.17,25.2,25.17,25.18,30600.0,21.4018,21.4273,21.4018,21.4103,30600.0
2013-06-10 10:55:00,25.19,25.22,25.16,25.22,48400.0,21.4188,21.4443,21.3933,21.4443,48400.0
2013-06-10 11:00:00,25.22,25.24,25.18,25.18,60000.0,21.4443,21.4613,21.4103,21.4103,60000.0
2013-06-10 11:05:00,25.18,25.22,25.18,25.18,34400.0,21.4103,21.4443,21.4103,21.4103,34400.0
2013-06-10 11:10:00,25.19,25.23,25.18,25.21,28600.0,21.4188,21.4528,21.4103,21.4358,28600.0
2013-06-10 11:15:00,25.21,25.22,25.18,25.18,72800.0,21.4358,21.4443,21.4103,21.4103,72800.0
2013-06-10 11:20:00,25.18,25.21,25.18,25.21,51200.0,21.4103,21.4358,21.4103,21.4358,51200.0
2013-06-10 11:25:00,25.21,25.24,25.2,25.21,66600.0,21.4358,21.4613,21.4273,21.4358,66600.0
2013-06-10 11:30:00,25.2,25.22,25.18,25.2,43400.0,21.4273,21.4443,21.4103,21.4273,43400.0
2013-06-10 11:35:00,25.2,25.22,25.17,25.18,34400.0,21.4273,21.4443,21.4018,21.4103,34400.0
2013-06-10 11:40:00,25.18,25.21,25.17,25.2,40400.0,21.4103,21.4358,21.4018,21.4273,40400.0
2013-06-10 11:45:00,25.21,25.22,25.2,25.21,27800.0,21.4358,21.4443,21.4273,21.4358,27800.0
2013-06-10 11:50:00,25.21,25.24,25.2,25.23,42800.0,21.4358,21.4613,21.4273,21.4528,42800.0
2013-06-10 11:55:00,25.23,25.25,25.22,25.24,50600.0,21.4528,21.4698,21.4443,21.4613,50600.0
2013-06-10 12:00:00,25.24,25.25,25.22,25.25,46800.0,21.4613,21.4698,21.4443,21.4698,46800.0
2013-06-10 12:05:00,25.25,25.29,25.25,25.25,75200.0,21.4698,21.5038,21.4698,21.4698,75200.0
2013-06-10 12:10:00,25.25,25.31,25.25,25.3,37600.0,21.4698,21.5208,21.4698,21.5123,37600.0
2013-06-10 12:15:00,25.3,25.3,25.24,25.24,21800.0,21.5123,21.5123,21.4613,21.4613,21800.0
2013-06-10 12:20:00,25.24,25.27,25.23,25.23,35800.0,21.4613,21.4868,21.4528,21.4528,35800.0
2013-06-10 12:25:00,25.23,25.24,25.22,25.24,36000.0,21.4528,21.4613,21.4443,21.4613,36000.0
2013-06-10 12:30:00,25.24,25.24,25.23,25.23,20400.0,21.4613,21.4613,21.4528,21.4528,20400.0
2013-06-10 12:35:00,25.23,25.25,25.22,25.23,19600.0,21.4528,21.4698,21.4443,21.4528,19600.0
2013-06-10 12:40:00,25.23,25.29,25.23,25.26,173400.0,21.4528,21.5038,21.4528,21.4783,173400.0
2013-06-10 12:45:00,25.27,25.27,25.23,25.24,37200.0,21.4868,21.4868,21.4528,21.4613,37200.0
2013-06-10 12:50:00,25.24,25.24,25.18,25.2,75200.0,21.4613,21.4613,21.4103,21.4273,75200.0
2013-06-10 12:55:00,25.2,25.22,25.19,25.19,48000.0,21.4273,21.4443,21.4188,21.4188,48000.0
2013-06-10 13:00:00,25.18,25.24,25.18,25.24,32600.0,21.4103,21.4613,21.4103,21.4613,32600.0
2013-06-10 13:05:00,25.24,25.24,25.22,25.23,25600.0,21.4613,21.4613,21.4443,21.4528,25600.0
2013-06-10 13:10:00,25.24,25.24,25.2,25.2,29200.0,21.4613,21.4613,21.4273,21.4273,29200.0
2013-06-10 13:15:00,25.2,25.23,25.2,25.21,28800.0,21.4273,21.4528,21.4273,21.4358,28800.0
2013-06-10 13:20:00,25.22,25.23,25.19,25.21,30000.0,21.4443,21.4528,21.4188,21.4358,30000.0
2013-06-10 13:25:00,25.22,25.23,25.21,25.23,32600.0,21.4443,21.4528,21.4358,21.4528,32600.0
2013-06-10 13:30:00,25.23,25.23,25.2,25.21,27600.0,21.4528,21.4528,21.4273,21.4358,27600.0
2013-06-10 13:35:00,25.21,25.21,25.18,25.2,25000.0,21.4358,21.4358,21.4103,21.4273,25000.0
2013-06-10 13:40:00,25.21,25.21,25.18,25.19,31000.0,21.4358,21.4358,21.4103,21.4188,31000.0
2013-06-10 13:45:00,25.19,25.19,25.16,25.17,72400.0,21.4188,21.4188,21.3933,21.4018,72400.0
2013-06-10 13:50:00,25.17,25.18,25.15,25.18,34000.0,21.4018,21.4103,21.3848,21.4103,34000.0
2013-06-10 13:55:00,25.17,25.19,25.17,25.17,40400.0,21.4018,21.4188,21.4018,21.4018,40400.0
2013-06-10 14:00:00,25.17,25.18,25.15,25.16,53000.0,21.4018,21.4103,21.3848,21.3933,53000.0
2013-06-10 14:05:00,25.16,25.17,25.15,25.17,38000.0,21.3933,21.4018,21.3848,21.4018,38000.0
2013-06-10 14:10:00,25.16,25.16,25.11,25.13,44000.0,21.3933,21.3933,21.3508,21.3678,44000.0
2013-06-10 14:15:00,25.13,25.13,25.1,25.1,69000.0,21.3678,21.3678,21.3423,21.3423,69000.0
2013-06-10 14:20:00,25.1,25.11,25.09,25.11,67600.0,21.3423,21.3508,21.3338,21.3508,67600.0
2013-06-10 14:25:00,25.11,25.17,25.11,25.15,45800.0,21.3508,21.4018,21.3508,21.3848,45800.0
2013-06-10 14:30:00,25.15,25.18,25.14,25.16,50000.0,21.3848,21.4103,21.3763,21.3933,50000.0
2013-06-10 14:35:00,25.16,25.17,25.14,25.14,32400.0,21.3933,21.4018,21.3763,21.3763,32400.0
2013-06-10 14:40:00,25.14,25.14,25.11,25.12,37800.0,21.3763,21.3763,21.3508,21.3593,37800.0
2013-06-10 14:45:00,25.12,25.14,25.11,25.14,73600.0,21.3593,21.3763,21.3508,21.3763,73600.0
2013-06-10 14:50:00,25.14,25.17,25.12,25.17,37000.0,21.3763,21.4018,21.3593,21.4018,37000.0
2013-06-10 14:55:00,25.16,25.18,25.16,25.17,30800.0,21.3933,21.4103,21.3933,21.4018,30800.0
2013-06-10 15:00:00,25.17,25.18,25.15,25.18,58000.0,21.4018,21.4103,21.3848,21.4103,58000.0
2013-06-10 15:05:00,25.18,25.18,25.14,25.17,67000.0,21.4103,21.4103,21.3763,21.4018,67000.0
2013-06-10 15:10:00,25.17,25.18,25.14,25.14,54400.0,21.4018,21.4103,21.3763,21.3763,54400.0
2013-06-10 15:15:00,25.15,25.15,25.13,25.14,53200.0,21.3848,21.3848,21.3678,21.3763,53200.0
2013-06-10 15:20:00,25.14,25.15,25.13,25.13,106600.0,21.3763,21.3848,21.3678,21.3678,106600.0
2013-06-10 15:25:00,25.13,25.13,25.1,25.13,91400.0,21.3678,21.3678,21.3423,21.3678,91400.0
2013-06-10 15:30:00,25.13,25.13,25.11,25.12,124000.0,21.3678,21.3678,21.3508,21.3593,124000.0
2013-06-10 15:35:00,25.11,25.15,25.11,25.14,80000.0,21.3508,21.3848,21.3508,21.3763,80000.0
2013-06-10 15:40:00,25.14,25.14,25.11,25.13,70600.0,21.3763,21.3763,21.3508,21.3678,70600.0
2013-06-10 15:45:00,25.13,25.14,25.11,25.11,162600.0,21.3678,21.3763,21.3508,21.3508,162600.0
2013-06-10 15:50:00,25.11,25.13,25.11,25.13,219800.0,21.3508,21.3678,21.3508,21.3678,219800.0
2013-06-10 15:55:00,25.13,25.16,25.13,25.15,189800.0,21.3678,21.3933,21.3678,21.3848,189800.0
2013-06-11 09:30:00,25.0,25.1,24.96,25.04,136000.0,21.2573,21.3423,21.2232,21.2913,136000.0
2013-06-11 09:35:00,25.03,25.06,24.97,24.97,207800.0,21.2828,21.3083,21.2317,21.2317,207800.0
2013-06-11 09:40:00,24.96,25.05,24.96,25.02,56400.0,21.2232,21.2998,21.2232,21.2743,56400.0
2013-06-11 09:45:00,25.0,25.05,24.99,25.0,54200.0,21.2573,21.2998,21.2487,21.2573,54200.0
2013-06-11 09:50:00,25.0,25.04,24.96,25.0,59400.0,21.2573,21.2913,21.2232,21.2573,59400.0
2013-06-11 09:55:00,25.0,25.0,24.96,24.98,80400.0,21.2573,21.2573,21.2232,21.2402,80400.0
2013-06-11 10:00:00,24.97,25.02,24.97,24.98,93200.0,21.2317,21.2743,21.2317,21.2402,93200.0
2013-06-11 10:05:00,24.98,24.99,24.92,24.92,65000.0,21.2402,21.2487,21.1892,21.1892,65000.0
2013-06-11 10:10:00,24.91,24.94,24.88,24.93,132400.0,21.1807,21.2062,21.1552,21.1977,132400.0
2013-06-11 10:15:00,24.93,24.95,24.91,24.93,24000.0,21.1977,21.2147,21.1807,21.1977,24000.0
2013-06-11 10:20:00,24.93,24.96,24.91,24.95,60800.0,21.1977,21.2232,21.1807,21.2147,60800.0
2013-06-11 10:25:00,24.94,24.97,24.93,24.95,55200.0,21.2062,21.2317,21.1977,21.2147,55200.0
2013-06-11 10:30:00,24.95,24.99,24.95,24.96,53400.0,21.2147,21.2487,21.2147,21.2232,53400.0
2013-06-11 10:35:00,24.97,24.99,24.96,24.99,29000.0,21.2317,21.2487,21.2232,21.2487,29000.0
2013-06-11 10:40:00,24.98,24.99,24.93,24.97,53400.0,21.2402,21.2487,21.1977,21.2317,53400.0
2013-06-11 10:45:00,24.98,25.0,24.96,24.97,203400.0,21.2402,21.2573,21.2232,21.2317,203400.0
2013-06-11 10:50:00,24.98,24.99,24.97,24.99,46800.0,21.2402,21.2487,21.2317,21.2487,46800.0
2013-06-11 10:55:00,24.99,25.03,24.98,24.99,47400.0,21.2487,21.2828,21.2402,21.2487,47400.0
2013-06-11 11:00:00,25.0,25.03,25.0,25.02,45600.0,21.2573,21.2828,21.2573,21.2743,45600.0
2013-06-11 11:05:00,25.02,25.03,24.98,25.0,46000.0,21.2743,21.2828,21.2402,21.2573,46000.0
2013-06-11 11:10:00,25.0,25.03,24.98,25.0,65000.0,21.2573,21.2828,21.2402,21.2573,65000.0
2013-06-11 11:15:00,25.0,25.05,25.0,25.04,162000.0,21.2573,21.2998,21.2573,21.2913,162000.0
2013-06-11 11:20:00,25.04,25.05,25.0,25.04,41000.0,21.2913,21.2998,21.2573,21.2913,41000.0
2013-06-11 11:25:00,25.05,25.08,25.04,25.07,53200.0,21.2998,21.3253,21.2913,21.3168,53200.0
2013-06-11 11:30:00,25.07,25.11,25.07,25.09,44600.0,21.3168,21.3508,21.3168,21.3338,44600.0
2013-06-11 11:35:00,25.08,25.1,25.07,25.08,23200.0,21.3253,21.3423,21.3168,21.3253,23200.0
2013-06-11 11:40:00,25.08,25.08,25.05,25.07,31800.0,21.3253,21.3253,21.2998,21.3168,31800.0
2013-06-11 11:45:00,25.08,25.08,25.06,25.07,24400.0,21.3253,21.3253,21.3083,21.3168,24400.0
2013-06-11 11:50:00,25.07,25.08,25.04,25.05,57800.0,21.3168,21.3253,21.2913,21.2998,57800.0
2013-06-11 11:55:00,25.05,25.09,25.05,25.09,40000.0,21.2998,21.3338,21.2998,21.3338,40000.0
2013-06-11 12:00:00,25.09,25.12,25.08,25.11,33800.0,21.3338,21.3593,21.3253,21.3508,33800.0
2013-06-11 12:05:00,25.11,25.11,25.08,25.09,29600.0,21.3508,21.3508,21.3253,21.3338,29600.0
2013-06-11 12:10:00,25.09,25.12,25.09,25.11,27400.0,21.3338,21.3593,21.3338,21.3508,27400.0
2013-06-11 12:15:00,25.11,25.11,25.06,25.06,44400.0,21.3508,21.3508,21.3083,21.3083,44400.0
2013-06-11 12:20:00,25.05,25.06,25.03,25.03,23000.0,21.2998,21.3083,21.2828,21.2828,23000.0
2013-06-11 12:25:00,25.03,25.04,25.02,25.04,25600.0,21.2828,21.2913,21.2743,21.2913,25600.0
2013-06-11 12:30:00,25.04,25.06,25.03,25.05,90800.0,21.2913,21.3083,21.2828,21.2998,90800.0
2013-06-11 12:35:00,25.05,25.06,25.04,25.05,38000.0,21.2998,21.3083,21.2913,21.2998,38000.0
2013-06-11 12:40:00,25.05,25.08,25.05,25.07,55600.0,21.2998,21.3253,21.2998,21.3168,55600.0
2013-06-11 12:45:00,25.07,25.07,25.05,25.07,61000.0,21.3168,21.3168,21.2998,21.3168,61000.0
2013-06-11 12:50:00,25.06,25.07,25.03,25.05,66600.0,21.3083,21.3168,21.2828,21.2998,66600.0
2013-06-11 12:55:00,25.05,25.1,25.04,25.09,110800.0,21.2998,21.3423,21.2913,21.3338,110800.0
2013-06-11 13:00:00,25.09,25.11,25.09,25.1,46400.0,21.3338,21.3508,21.3338,21.3423,46400.0
2013-06-11 13:05:00,25.1,25.11,25.08,25.08,65600.0,21.3423,21.3508,21.3253,21.3253,65600.0
2013-06-11 13:10:00,25.09,25.1,25.07,25.07,58200.0,21.3338,21.3423,21.3168,21.3168,58200.0
2013-06-11 13:15:00,25.07,25.08,25.05,25.05,53600.0,21.3168,21.3253,21.2998,21.2998,53600.0
2013-06-11 13:20:00,25.05,25.07,25.04,25.07,38200.0,21.2998,21.3168,21.2913,21.3168,38200.0
2013-06-11 13:25:00,25.06,25.08,25.03,25.03,57400.0,21.3083,21.3253,21.2828,21.2828,57400.0
2013-06-11 13:30:00,25.03,25.03,24.98,24.98,53200.0,21.2828,21.2828,21.2402,21.2402,53200.0
2013-06-11 13:35:00,24.98,25.03,24.98,25.02,44000.0,21.2402,21.2828,21.2402,21.2743,44000.0
2013-06-11 13:40:00,25.02,25.02,24.99,25.0,45000.0,21.2743,21.2743,21.2487,21.2573,45000.0
2013-06-11 13:45:00,25.0,25.01,24.99,25.0,88400.0,21.2573,21.2658,21.2487,21.2573,88400.0
2013-06-11 13:50:00,25.0,25.03,25.0,25.0,51400.0,21.2573,21.2828,21.2573,21.2573,51400.0
2013-06-11 13:55:00,25.0,25.01,24.95,24.95,66800.0,21.2573,21.2658,21.2147,21.2147,66800.0
2013-06-11 14:00:00,24.95,25.01,24.95,25.0,83200.0,21.2147,21.2658,21.2147,21.2573,83200.0
2013-06-11 14:05:00,25.0,25.0,24.95,24.98,73600.0,21.2573,21.2573,21.2147,21.2402,73600.0
2013-06-11 14:10:00,24.98,25.01,24.96,25.0,128200.0,21.2402,21.2658,21.2232,21.2573,128200.0
2013-06-11 14:15:00,25.0,25.03,24.99,25.0,70600.0,21.2573,21.2828,21.2487,21.2573,70600.0
2013-06-11 14:20:00,25.0,25.03,25.0,25.0,52000.0,21.2573,21.2828,21.2573,21.2573,52000.0
2013-06-11 14:25:00,25.0,25.02,24.99,25.02,33200.0,21.2573,21.2743,21.2487,21.2743,33200.0
2013-06-11 14:30:00,25.02,25.03,25.0,25.02,48800.0,21.2743,21.2828,21.2573,21.2743,48800.0
2013-06-11 14:35:00,25.02,25.03,25.0,25.02,47400.0,21.2743,21.2828,21.2573,21.2743,47400.0
2013-06-11 14:40:00,25.02,25.03,24.99,24.99,47400.0,21.2743,21.2828,21.2487,21.2487,47400.0
2013-06-11 14:45:00,24.99,25.02,24.99,25.01,47400.0,21.2487,21.2743,21.2487,21.2658,47400.0
2013-06-11 14:50:00,25.01,25.03,24.98,25.0,169200.0,21.2658,21.2828,21.2402,21.2573,169200.0
2013-06-11 14:55:00,25.0,25.05,25.0,25.02,72800.0,21.2573,21.2998,21.2573,21.2743,72800.0
2013-06-11 15:00:00,25.03,25.05,25.0,25.02,47600.0,21.2828,21.2998,21.2573,21.2743,47600.0
2013-06-11 15:05:00,25.03,25.04,25.01,25.03,67200.0,21.2828,21.2913,21.2658,21.2828,67200.0
2013-06-11 15:10:00,25.03,25.04,25.02,25.04,552200.0,21.2828,21.2913,21.2743,21.2913,552200.0
2013-06-11 15:15:00,25.04,25.05,25.02,25.05,39600.0,21.2913,21.2998,21.2743,21.2998,39600.0
2013-06-11 15:20:00,25.05,25.06,25.02,25.05,78600.0,21.2998,21.3083,21.2743,21.2998,78600.0
2013-06-11 15:25:00,25.05,25.07,25.01,25.03,88000.0,21.2998,21.3168,21.2658,21.2828,88000.0
2013-06-11 15:30:00,25.03,25.04,25.01,25.03,121600.0,21.2828,21.2913,21.2658,21.2828,121600.0
2013-06-11 15:35:00,25.03,25.05,25.02,25.03,118000.0,21.2828,21.2998,21.2743,21.2828,118000.0
2013-06-11 15:40:00,25.03,25.03,25.0,25.01,130400.0,21.2828,21.2828,21.2573,21.2658,130400.0
2013-06-11 15:45:00,25.01,25.03,24.98,24.99,181400.0,21.2658,21.2828,21.2402,21.2487,181400.0
2013-06-11 15:50:00,24.99,25.0,24.96,24.96,113600.0,21.2487,21.2573,21.2232,21.2232,113600.0
2013-06-11 15:55:00,24.96,24.98,24.95,24.95,190400.0,21.2232,21.2402,21.2147,21.2147,190400.0
2013-06-12 09:30:00,25.01,25.09,25.01,25.06,124200.0,21.2658,21.3338,21.2658,21.3083,124200.0
2013-06-12 09:35:00,25.07,25.08,25.02,25.05,30200.0,21.3168,21.3253,21.2743,21.2998,30200.0
2013-06-12 09:40:00,25.04,25.09,25.03,25.07,57400.0,21.2913,21.3338,21.2828,21.3168,57400.0
2013-06-12 09:45:00,25.08,25.11,25.05,25.07,84200.0,21.3253,21.3508,21.2998,21.3168,84200.0
2013-06-12 09:50:00,25.07,25.11,25.05,25.09,43400.0,21.3168,21.3508,21.2998,21.3338,43400.0
2013-06-12 09:55:00,25.09,25.13,25.08,25.11,32800.0,21.3338,21.3678,21.3253,21.3508,32800.0
2013-06-12 10:00:00,25.11,25.11,25.08,25.1,48000.0,21.3508,21.3508,21.3253,21.3423,48000.0
2013-06-12 10:05:00,25.1,25.11,25.1,25.1,186400.0,21.3423,21.3508,21.3423,21.3423,186400.0
2013-06-12 10:10:00,25.1,25.11,25.07,25.11,93600.0,21.3423,21.3508,21.3168,21.3508,93600.0
2013-06-12 10:15:00,25.11,25.12,25.05,25.05,82600.0,21.3508,21.3593,21.2998,21.2998,82600.0
2013-06-12 10:20:00,25.05,25.1,25.05,25.09,41600.0,21.2998,21.3423,21.2998,21.3338,41600.0
2013-06-12 10:25:00,25.09,25.12,25.08,25.12,62000.0,21.3338,21.3593,21.3253,21.3593,62000.0
2013-06-12 10:30:00,25.13,25.17,25.11,25.12,70000.0,21.3678,21.4018,21.3508,21.3593,70000.0
2013-06-12 10:35:00,25.13,25.14,25.11,25.11,95600.0,21.3678,21.3763,21.3508,21.3508,95600.0
2013-06-12 10:40:00,25.11,25.14,25.08,25.13,77200.0,21.3508,21.3763,21.3253,21.3678,77200.0
2013-06-12 10:45:00,25.13,25.13,25.07,25.1,66000.0,21.3678,21.3678,21.3168,21.3423,66000.0
2013-06-12 10:50:00,25.1,25.1,25.06,25.06,54200.0,21.3423,21.3423,21.3083,21.3083,54200.0
2013-06-12 10:55:00,25.07,25.08,25.06,25.08,99400.0,21.3168,21.3253,21.3083,21.3253,99400.0
2013-06-12 11:00:00,25.08,25.08,25.06,25.08,50600.0,21.3253,21.3253,21.3083,21.3253,50600.0
2013-06-12 11:05:00,25.07,25.09,25.06,25.09,69600.0,21.3168,21.3338,21.3083,21.3338,69600.0
2013-06-12 11:10:00,25.09,25.11,25.07,25.08,118600.0,21.3338,21.3508,21.3168,21.3253,118600.0
2013-06-12 11:15:00,25.07,25.12,25.06,25.11,51800.0,21.3168,21.3593,21.3083,21.3508,51800.0
2013-06-12 11:20:00,25.12,25.14,25.11,25.14,83000.0,21.3593,21.3763,21.3508,21.3763,83000.0
2013-06-12 11:25:00,25.14,25.15,25.11,25.13,105600.0,21.3763,21.3848,21.3508,21.3678,105600.0
2013-06-12 11:30:00,25.13,25.15,25.11,25.13,96600.0,21.3678,21.3848,21.3508,21.3678,96600.0
2013-06-12 11:35:00,25.13,25.15,25.08,25.09,74600.0,21.3678,21.3848,21.3253,21.3338,74600.0
2013-06-12 11:40:00,25.09,25.11,25.08,25.11,33000.0,21.3338,21.3508,21.3253,21.3508,33000.0
2013-06-12 11:45:00,25.11,25.11,25.04,25.04,79000.0,21.3508,21.3508,21.2913,21.2913,79000.0
2013-06-12 11:50:00,25.05,25.05,25.0,25.0,113800.0,21.2998,21.2998,21.2573,21.2573,113800.0
2013-06-12 11:55:00,25.01,25.04,24.99,25.04,137200.0,21.2658,21.2913,21.2487,21.2913,137200.0
2013-06-12 12:00:00,25.04,25.07,25.02,25.06,53400.0,21.2913,21.3168,21.2743,21.3083,53400.0
2013-06-12 12:05:00,25.06,25.07,25.04,25.05,79800.0,21.3083,21.3168,21.2913,21.2998,79800.0
2013-06-12 12:10:00,25.05,25.07,25.02,25.02,74000.0,21.2998,21.3168,21.2743,21.2743,74000.0
2013-06-12 12:15:00,25.02,25.04,25.0,25.03,33600.0,21.2743,21.2913,21.2573,21.2828,33600.0
2013-06-12 12:20:00,25.03,25.03,25.0,25.02,44800.0,21.2828,21.2828,21.2573,21.2743,44800.0
2013-06-12 12:25:00,25.02,25.03,25.02,25.02,58800.0,21.2743,21.2828,21.2743,21.2743,58800.0
2013-06-12 12:30:00,25.02,25.02,25.0,25.0,126400.0,21.2743,21.2743,21.2573,21.2573,126400.0
2013-06-12 12:35:00,25.0,25.0,24.98,24.99,97200.0,21.2573,21.2573,21.2402,21.2487,97200.0
2013-06-12 12:40:00,24.98,25.01,24.96,25.01,73800.0,21.2402,21.2658,21.2232,21.2658,73800.0
2013-06-12 12:45:00,25.0,25.02,24.99,25.0,108600.0,21.2573,21.2743,21.2487,21.2573,108600.0
2013-06-12 12:50:00,25.0,25.02,25.0,25.01,36800.0,21.2573,21.2743,21.2573,21.2658,36800.0
2013-06-12 12:55:00,25.01,25.04,25.01,25.03,38800.0,21.2658,21.2913,21.2658,21.2828,38800.0
2013-06-12 13:00:00,25.03,25.04,25.0,25.03,33600.0,21.2828,21.2913,21.2573,21.2828,33600.0
2013-06-12 13:05:00,25.03,25.11,25.03,25.08,56600.0,21.2828,21.3508,21.2828,21.3253,56600.0
2013-06-12 13:10:00,25.08,25.09,25.08,25.09,55800.0,21.3253,21.3338,21.3253,21.3338,55800.0
2013-06-12 13:15:00,25.1,25.1,25.09,25.09,43200.0,21.3423,21.3423,21.3338,21.3338,43200.0
2013-06-12 13:20:00,25.08,25.08,25.05,25.06,56600.0,21.3253,21.3253,21.2998,21.3083,56600.0
2013-06-12 13:25:00,25.06,25.09,25.04,25.09,149600.0,21.3083,21.3338,21.2913,21.3338,149600.0
2013-06-12 13:30:00,25.08,25.11,25.08,25.1,120000.0,21.3253,21.3508,21.3253,21.3423,120000.0
2013-06-12 13:35:00,25.09,25.1,25.06,25.07,29600.0,21.3338,21.3423,21.3083,21.3168,29600.0
2013-06-12 13:40:00,25.06,25.07,25.04,25.07,39800.0,21.3083,21.3168,21.2913,21.3168,39800.0
2013-06-12 13:45:00,25.07,25.08,25.06,25.06,36600.0,21.3168,21.3253,21.3083,21.3083,36600.0
2013-06-12 13:50:00,25.06,25.09,25.04,25.09,30200.0,21.3083,21.3338,21.2913,21.3338,30200.0
2013-06-12 13:55:00,25.09,25.1,25.07,25.07,50800.0,21.3338,21.3423,21.3168,21.3168,50800.0
2013-06-12 14:00:00,25.07,25.08,25.03,25.05,36400.0,21.3168,21.3253,21.2828,21.2998,36400.0
2013-06-12 14:05:00,25.05,25.06,25.03,25.04,50800.0,21.2998,21.3083,21.2828,21.2913,50800.0
2013-06-12 14:10:00,25.05,25.05,24.98,24.99,32600.0,21.2998,21.2998,21.2402,21.2487,32600.0
2013-06-12 14:15:00,25.0,25.0,24.97,24.99,49600.0,21.2573,21.2573,21.2317,21.2487,49600.0
2013-06-12 14:20:00,25.0,25.03,25.0,25.03,43600.0,21.2573,21.2828,21.2573,21.2828,43600.0
2013-06-12 14:25:00,25.03,25.04,25.01,25.03,72800.0,21.2828,21.2913,21.2658,21.2828,72800.0
2013-06-12 14:30:00,25.03,25.03,24.99,24.99,80200.0,21.2828,21.2828,21.2487,21.2487,80200.0
2013-06-12 14:35:00,25.0,25.0,24.98,24.99,26800.0,21.2573,21.2573,21.2402,21.2487,26800.0
2013-06-12 14:40:00,24.99,25.0,24.99,25.0,68600.0,21.2487,21.2573,21.2487,21.2573,68600.0
2013-06-12 14:45:00,25.0,25.0,24.98,25.0,160800.0,21.2573,21.2573,21.2402,21.2573,160800.0
2013-06-12 14:50:00,25.0,25.02,24.99,25.0,84200.0,21.2573,21.2743,21.2487,21.2573,84200.0
2013-06-12 14:55:00,25.0,25.0,24.99,25.0,105200.0,21.2573,21.2573,21.2487,21.2573,105200.0
2013-06-12 15:00:00,25.0,25.01,24.99,25.0,143200.0,21.2573,21.2658,21.2487,21.2573,143200.0
2013-06-12 15:05:00,25.0,25.01,24.98,25.0,129600.0,21.2573,21.2658,21.2402,21.2573,129600.0
2013-06-12 15:10:00,25.0,25.01,24.98,24.99,83200.0,21.2573,21.2658,21.2402,21.2487,83200.0
2013-06-12 15:15:00,24.99,25.0,24.99,24.99,138800.0,21.2487,21.2573,21.2487,21.2487,138800.0
2013-06-12 15:20:00,24.99,25.0,24.96,24.99,146000.0,21.2487,21.2573,21.2232,21.2487,146000.0
2013-06-12 15:25:00,24.98,25.0,24.97,25.0,104400.0,21.2402,21.2573,21.2317,21.2573,104400.0
2013-06-12 15:30:00,25.0,25.0,24.97,24.97,157800.0,21.2573,21.2573,21.2317,21.2317,157800.0
2013-06-12 15:35:00,24.97,25.02,24.97,25.0,233000.0,21.2317,21.2743,21.2317,21.2573,233000.0
2013-06-12 15:40:00,25.0,25.01,24.98,24.99,171800.0,21.2573,21.2658,21.2402,21.2487,171800.0
2013-06-12 15:45:00,24.99,25.04,24.99,25.02,91600.0,21.2487,21.2913,21.2487,21.2743,91600.0
2013-06-12 15:50:00,25.02,25.03,24.99,25.0,130600.0,21.2743,21.2828,21.2487,21.2573,130600.0
2013-06-12 15:55:00,25.0,25.0,24.97,24.99,455600.0,21.2573,21.2573,21.2317,21.2487,455600.0
2013-06-13 09:30:00,25.03,25.08,25.02,25.02,81200.0,21.2828,21.3253,21.2743,21.2743,81200.0
2013-06-13 09:35:00,25.01,25.01,24.92,24.94,33000.0,21.2658,21.2658,21.1892,21.2062,33000.0
2013-06-13 09:40:00,24.95,24.99,24.93,24.99,39400.0,21.2147,21.2487,21.1977,21.2487,39400.0
2013-06-13 09:45:00,25.0,25.03,24.96,24.97,48000.0,21.2573,21.2828,21.2232,21.2317,48000.0
2013-06-13 09:50:00,24.98,25.02,24.93,25.02,29200.0,21.2402,21.2743,21.1977,21.2743,29200.0
2013-06-13 09:55:00,25.0,25.1,25.0,25.1,41600.0,21.2573,21.3423,21.2573,21.3423,41600.0
2013-06-13 10:00:00,25.1,25.14,25.07,25.11,61000.0,21.3423,21.3763,21.3168,21.3508,61000.0
2013-06-13 10:05:00,25.11,25.11,25.05,25.08,46200.0,21.3508,21.3508,21.2998,21.3253,46200.0
2013-06-13 10:10:00,25.07,25.07,25.03,25.03,43400.0,21.3168,21.3168,21.2828,21.2828,43400.0
2013-06-13 10:15:00,25.03,25.1,25.03,25.09,56200.0,21.2828,21.3423,21.2828,21.3338,56200.0
2013-06-13 10:20:00,25.08,25.09,25.04,25.05,41000.0,21.3253,21.3338,21.2913,21.2998,41000.0
2013-06-13 10:25:00,25.05,25.07,25.05,25.06,35600.0,21.2998,21.3168,21.2998,21.3083,35600.0
2013-06-13 10:30:00,25.06,25.09,25.06,25.08,44600.0,21.3083,21.3338,21.3083,21.3253,44600.0
2013-06-13 10:35:00,25.08,25.1,25.07,25.09,28200.0,21.3253,21.3423,21.3168,21.3338,28200.0
2013-06-13 10:40:00,25.1,25.15,25.09,25.15,59200.0,21.3423,21.3848,21.3338,21.3848,59200.0
2013-06-13 10:45:00,25.15,25.16,25.1,25.11,44000.0,21.3848,21.3933,21.3423,21.3508,44000.0
2013-06-13 10:50:00,25.11,25.16,25.11,25.13,50400.0,21.3508,21.3933,21.3508,21.3678,50400.0
2013-06-13 10:55:00,25.13,25.13,25.1,25.11,28800.0,21.3678,21.3678,21.3423,21.3508,28800.0
2013-06-13 11:00:00,25.11,25.15,25.11,25.13,54400.0,21.3508,21.3848,21.3508,21.3678,54400.0
2013-06-13 11:05:00,25.13,25.13,25.1,25.11,41800.0,21.3678,21.3678,21.3423,21.3508,41800.0
2013-06-13 11:10:00,25.11,25.16,25.11,25.16,159000.0,21.3508,21.3933,21.3508,21.3933,159000.0
2013-06-13 11:15:00,25.16,25.17,25.12,25.16,98600.0,21.3933,21.4018,21.3593,21.3933,98600.0
2013-06-13 11:20:00,25.16,25.19,25.15,25.18,88000.0,21.3933,21.4188,21.3848,21.4103,88000.0
2013-06-13 11:25:00,25.18,25.25,25.18,25.22,154800.0,21.4103,21.4698,21.4103,21.4443,154800.0
2013-06-13 11:30:00,25.22,25.26,25.21,25.26,113400.0,21.4443,21.4783,21.4358,21.4783,113400.0
2013-06-13 11:35:00,25.25,25.28,25.23,25.28,156000.0,21.4698,21.4953,21.4528,21.4953,156000.0
2013-06-13 11:40:00,25.27,25.29,25.25,25.29,65400.0,21.4868,21.5038,21.4698,21.5038,65400.0
2013-06-13 11:45:00,25.29,25.35,25.28,25.33,199000.0,21.5038,21.5549,21.4953,21.5378,199000.0
2013-06-13 11:50:00,25.32,25.36,25.32,25.34,82000.0,21.5293,21.5634,21.5293,21.5463,82000.0
2013-06-13 11:55:00,25.34,25.38,25.33,25.38,137000.0,21.5463,21.5804,21.5378,21.5804,137000.0
2013-06-13 12:00:00,25.38,25.41,25.37,25.38,164800.0,21.5804,21.6059,21.5719,21.5804,164800.0
2013-06-13 12:05:00,25.38,25.39,25.37,25.39,81400.0,21.5804,21.5889,21.5719,21.5889,81400.0
2013-06-13 12:10:00,25.39,25.41,25.38,25.38,77200.0,21.5889,21.6059,21.5804,21.5804,77200.0
2013-06-13 12:15:00,25.38,25.4,25.35,25.36,88800.0,21.5804,21.5974,21.5549,21.5634,88800.0
2013-06-13 12:20:00,25.36,25.38,25.35,25.38,55600.0,21.5634,21.5804,21.5549,21.5804,55600.0
2013-06-13 12:25:00,25.38,25.39,25.36,25.39,75600.0,21.5804,21.5889,21.5634,21.5889,75600.0
2013-06-13 12:30:00,25.39,25.43,25.39,25.41,89800.0,21.5889,21.6229,21.5889,21.6059,89800.0
2013-06-13 12:35:00,25.41,25.43,25.4,25.43,88800.0,21.6059,21.6229,21.5974,21.6229,88800.0
2013-06-13 12:40:00,25.43,25.43,25.42,25.43,64800.0,21.6229,21.6229,21.6144,21.6229,64800.0
2013-06-13 12:45:00,25.43,25.47,25.43,25.47,94600.0,21.6229,21.6569,21.6229,21.6569,94600.0
2013-06-13 12:50:00,25.47,25.5,25.47,25.5,102600.0,21.6569,21.6824,21.6569,21.6824,102600.0
2013-06-13 12:55:00,25.5,25.5,25.49,25.5,62400.0,21.6824,21.6824,21.6739,21.6824,62400.0
2013-06-13 13:00:00,25.49,25.5,25.46,25.47,68200.0,21.6739,21.6824,21.6484,21.6569,68200.0
2013-06-13 13:05:00,25.47,25.47,25.43,25.43,79000.0,21.6569,21.6569,21.6229,21.6229,79000.0
2013-06-13 13:10:00,25.43,25.47,25.43,25.45,48400.0,21.6229,21.6569,21.6229,21.6399,48400.0
2013-06-13 13:15:00,25.45,25.48,25.45,25.46,61800.0,21.6399,21.6654,21.6399,21.6484,61800.0
2013-06-13 13:20:00,25.46,25.46,25.43,25.46,44400.0,21.6484,21.6484,21.6229,21.6484,44400.0
2013-06-13 13:25:00,25.46,25.47,25.45,25.46,75200.0,21.6484,21.6569,21.6399,21.6484,75200.0
2013-06-13 13:30:00,25.46,25.49,25.44,25.44,67800.0,21.6484,21.6739,21.6314,21.6314,67800.0
2013-06-13 13:35:00,25.43,25.45,25.43,25.43,45800.0,21.6229,21.6399,21.6229,21.6229,45800.0
2013-06-13 13:40:00,25.43,25.45,25.42,25.45,54000.0,21.6229,21.6399,21.6144,21.6399,54000.0
2013-06-13 13:45:00,25.44,25.46,25.43,25.45,64800.0,21.6314,21.6484,21.6229,21.6399,64800.0
2013-06-13 13:50:00,25.45,25.47,25.45,25.46,43600.0,21.6399,21.6569,21.6399,21.6484,43600.0
2013-06-13 13:55:00,25.46,25.48,25.46,25.47,52800.0,21.6484,21.6654,21.6484,21.6569,52800.0
2013-06-13 14:00:00,25.47,25.5,25.47,25.48,108400.0,21.6569,21.6824,21.6569,21.6654,108400.0
2013-06-13 14:05:00,25.48,25.49,25.47,25.47,63400.0,21.6654,21.6739,21.6569,21.6569,63400.0
2013-06-13 14:10:00,25.48,25.49,25.46,25.49,67200.0,21.6654,21.6739,21.6484,21.6739,67200.0
2013-06-13 14:15:00,25.48,25.51,25.48,25.5,150600.0,21.6654,21.6909,21.6654,21.6824,150600.0
2013-06-13 14:20:00,25.51,25.54,25.5,25.53,97800.0,21.6909,21.7164,21.6824,21.7079,97800.0
2013-06-13 14:25:00,25.54,25.56,25.52,25.52,95800.0,21.7164,21.7334,21.6994,21.6994,95800.0
2013-06-13 14:30:00,25.52,25.55,25.51,25.52,72600.0,21.6994,21.7249,21.6909,21.6994,72600.0
2013-06-13 14:35:00,25.52,25.53,25.5,25.52,58800.0,21.6994,21.7079,21.6824,21.6994,58800.0
2013-06-13 14:40:00,25.52,25.52,25.49,25.49,63800.0,21.6994,21.6994,21.6739,21.6739,63800.0
2013-06-13 14:45:00,25.49,25.5,25.48,25.49,95600.0,21.6739,21.6824,21.6654,21.6739,95600.0
2013-06-13 14:50:00,25.48,25.5,25.46,25.48,76200.0,21.6654,21.6824,21.6484,21.6654,76200.0
2013-06-13 14:55:00,25.48,25.49,25.47,25.48,86800.0,21.6654,21.6739,21.6569,21.6654,86800.0
2013-06-13 15:00:00,25.47,25.51,25.47,25.5,72800.0,21.6569,21.6909,21.6569,21.6824,72800.0
2013-06-13 15:05:00,25.5,25.54,25.5,25.52,92400.0,21.6824,21.7164,21.6824,21.6994,92400.0
2013-06-13 15:10:00,25.52,25.54,25.52,25.53,77600.0,21.6994,21.7164,21.6994,21.7079,77600.0
2013-06-13 15:15:00,25.54,25.55,25.5,25.5,98600.0,21.7164,21.7249,21.6824,21.6824,98600.0
2013-06-13 15:20:00,25.5,25.51,25.5,25.51,70200.0,21.6824,21.6909,21.6824,21.6909,70200.0
2013-06-13 15:25:00,25.52,25.54,25.5,25.53,101000.0,21.6994,21.7164,21.6824,21.7079,101000.0
2013-06-13 15:30:00,25.52,25.54,25.5,25.51,115200.0,21.6994,21.7164,21.6824,21.6909,115200.0
2013-06-13 15:35:00,25.51,25.55,25.5,25.55,151000.0,21.6909,21.7249,21.6824,21.7249,151000.0
2013-06-13 15:40:00,25.55,25.6,25.55,25.6,215200.0,21.7249,21.7674,21.7249,21.7674,215200.0
2013-06-13 15:45:00,25.6,25.63,25.58,25.6,196200.0,21.7674,21.7929,21.7504,21.7674,196200.0
2013-06-13 15:50:00,25.6,25.61,25.59,25.6,354600.0,21.7674,21.7759,21.7589,21.7674,354600.0
2013-06-13 15:55:00,25.6,25.62,25.59,25.6,677800.0,21.7674,21.7844,21.7589,21.7674,677800.0
2013-06-14 09:30:00,25.57,25.57,25.45,25.45,188000.0,21.7419,21.7419,21.6399,21.6399,188000.0
2013-06-14 09:35:00,25.45,25.49,25.43,25.49,75000.0,21.6399,21.6739,21.6229,21.6739,75000.0
2013-06-14 09:40:00,25.48,25.49,25.45,25.45,93800.0,21.6654,21.6739,21.6399,21.6399,93800.0
2013-06-14 09:45:00,25.45,25.47,25.4,25.4,62800.0,21.6399,21.6569,21.5974,21.5974,62800.0
2013-06-14 09:50:00,25.39,25.44,25.39,25.4,57600.0,21.5889,21.6314,21.5889,21.5974,57600.0
2013-06-14 09:55:00,25.4,25.56,25.4,25.54,172400.0,21.5974,21.7334,21.5974,21.7164,172400.0
2013-06-14 10:00:00,25.54,25.59,25.51,25.57,71400.0,21.7164,21.7589,21.6909,21.7419,71400.0
2013-06-14 10:05:00,25.57,25.57,25.5,25.53,86600.0,21.7419,21.7419,21.6824,21.7079,86600.0
2013-06-14 10:10:00,25.53,25.54,25.48,25.5,59400.0,21.7079,21.7164,21.6654,21.6824,59400.0
2013-06-14 10:15:00,25.5,25.5,25.47,25.47,54600.0,21.6824,21.6824,21.6569,21.6569,54600.0
2013-06-14 10:20:00,25.47,25.5,25.44,25.44,38800.0,21.6569,21.6824,21.6314,21.6314,38800.0
2013-06-14 10:25:00,25.43,25.43,25.38,25.39,37800.0,21.6229,21.6229,21.5804,21.5889,37800.0
2013-06-14 10:30:00,25.38,25.42,25.38,25.42,52600.0,21.5804,21.6144,21.5804,21.6144,52600.0
2013-06-14 10:35:00,25.42,25.43,25.4,25.4,59600.0,21.6144,21.6229,21.5974,21.5974,59600.0
2013-06-14 10:40:00,25.41,25.41,25.38,25.39,57400.0,21.6059,21.6059,21.5804,21.5889,57400.0
2013-06-14 10:45:00,25.38,25.39,25.33,25.35,56000.0,21.5804,21.5889,21.5378,21.5549,56000.0
2013-06-14 10:50:00,25.35,25.39,25.33,25.38,103000.0,21.5549,21.5889,21.5378,21.5804,103000.0
2013-06-14 10:55:00,25.38,25.39,25.34,25.36,99400.0,21.5804,21.5889,21.5463,21.5634,99400.0
2013-06-14 11:00:00,25.36,25.36,25.31,25.33,51400.0,21.5634,21.5634,21.5208,21.5378,51400.0
2013-06-14 11:05:00,25.32,25.32,25.29,25.31,41600.0,21.5293,21.5293,21.5038,21.5208,41600.0
2013-06-14 11:10:00,25.31,25.34,25.31,25.33,33600.0,21.5208,21.5463,21.5208,21.5378,33600.0
2013-06-14 11:15:00,25.33,25.33,25.29,25.32,147800.0,21.5378,21.5378,21.5038,21.5293,147800.0
2013-06-14 11:20:00,25.32,25.36,25.32,25.35,65400.0,21.5293,21.5634,21.5293,21.5549,65400.0
2013-06-14 11:25:00,25.35,25.35,25.32,25.32,40600.0,21.5549,21.5549,21.5293,21.5293,40600.0
2013-06-14 11:30:00,25.33,25.35,25.3,25.32,59400.0,21.5378,21.5549,21.5123,21.5293,59400.0
2013-06-14 11:35:00,25.32,25.34,25.32,25.33,43400.0,21.5293,21.5463,21.5293,21.5378,43400.0
2013-06-14 11:40:00,25.32,25.33,25.27,25.28,52400.0,21.5293,21.5378,21.4868,21.4953,52400.0
2013-06-14 11:45:00,25.28,25.29,25.25,25.26,55400.0,21.4953,21.5038,21.4698,21.4783,55400.0
2013-06-14 11:50:00,25.27,25.29,25.26,25.29,40800.0,21.4868,21.5038,21.4783,21.5038,40800.0
2013-06-14 11:55:00,25.28,25.32,25.28,25.32,35000.0,21.4953,21.5293,21.4953,21.5293,35000.0
2013-06-14 12:00:00,25.31,25.32,25.3,25.31,39600.0,21.5208,21.5293,21.5123,21.5208,39600.0
2013-06-14 12:05:00,25.31,25.33,25.29,25.31,51200.0,21.5208,21.5378,21.5038,21.5208,51200.0
2013-06-14 12:10:00,25.31,25.31,25.28,25.29,40600.0,21.5208,21.5208,21.4953,21.5038,40600.0
2013-06-14 12:15:00,25.29,25.31,25.29,25.29,33200.0,21.5038,21.5208,21.5038,21.5038,33200.0
2013-06-14 12:20:00,25.29,25.3,25.28,25.3,86800.0,21.5038,21.5123,21.4953,21.5123,86800.0
2013-06-14 12:25:00,25.3,25.31,25.27,25.27,64400.0,21.5123,21.5208,21.4868,21.4868,64400.0
2013-06-14 12:30:00,25.27,25.28,25.25,25.27,58800.0,21.4868,21.4953,21.4698,21.4868,58800.0
2013-06-14 12:35:00,25.27,25.33,25.27,25.31,98000.0,21.4868,21.5378,21.4868,21.5208,98000.0
2013-06-14 12:40:00,25.31,25.31,25.28,25.3,62800.0,21.5208,21.5208,21.4953,21.5123,62800.0
2013-06-14 12:45:00,25.3,25.3,25.27,25.28,46600.0,21.5123,21.5123,21.4868,21.4953,46600.0
2013-06-14 12:50:00,25.28,25.29,25.25,25.25,52400.0,21.4953,21.5038,21.4698,21.4698,52400.0
2013-06-14 12:55:00,25.25,25.25,25.22,25.24,81600.0,21.4698,21.4698,21.4443,21.4613,81600.0
2013-06-14 13:00:00,25.23,25.24,25.23,25.24,64600.0,21.4528,21.4613,21.4528,21.4613,64600.0
2013-06-14 13:05:00,25.24,25.24,25.23,25.24,57400.0,21.4613,21.4613,21.4528,21.4613,57400.0
2013-06-14 13:10:00,25.24,25.26,25.23,25.26,67800.0,21.4613,21.4783,21.4528,21.4783,67800.0
2013-06-14 13:15:00,25.26,25.26,25.19,25.19,83200.0,21.4783,21.4783,21.4188,21.4188,83200.0
2013-06-14 13:20:00,25.18,25.19,25.17,25.17,51400.0,21.4103,21.4188,21.4018,21.4018,51400.0
2013-06-14 13:25:00,25.17,25.17,25.14,25.16,55200.0,21.4018,21.4018,21.3763,21.3933,55200.0
2013-06-14 13:30:00,25.16,25.17,25.14,25.17,71800.0,21.3933,21.4018,21.3763,21.4018,71800.0
2013-06-14 13:35:00,25.17,25.17,25.14,25.15,55200.0,21.4018,21.4018,21.3763,21.3848,55200.0
2013-06-14 13:40:00,25.15,25.18,25.15,25.17,31000.0,21.3848,21.4103,21.3848,21.4018,31000.0
2013-06-14 13:45:00,25.17,25.17,25.16,25.16,32600.0,21.4018,21.4018,21.3933,21.3933,32600.0
2013-06-14 13:50:00,25.16,25.17,25.14,25.15,63400.0,21.3933,21.4018,21.3763,21.3848,63400.0
2013-06-14 13:55:00,25.15,25.16,25.13,25.16,72200.0,21.3848,21.3933,21.3678,21.3933,72200.0
2013-06-14 14:00:00,25.15,25.16,25.14,25.14,66400.0,21.3848,21.3933,21.3763,21.3763,66400.0
2013-06-14 14:05:00,25.15,25.2,25.15,25.2,61400.0,21.3848,21.4273,21.3848,21.4273,61400.0
2013-06-14 14:10:00,25.2,25.2,25.17,25.18,56400.0,21.4273,21.4273,21.4018,21.4103,56400.0
2013-06-14 14:15:00,25.17,25.2,25.17,25.2,59400.0,21.4018,21.4273,21.4018,21.4273,59400.0
2013-06-14 14:20:00,25.2,25.23,25.18,25.23,62000.0,21.4273,21.4528,21.4103,21.4528,62000.0
2013-06-14 14:25:00,25.23,25.25,25.23,25.24,49600.0,21.4528,21.4698,21.4528,21.4613,49600.0
2013-06-14 14:30:00,25.24,25.24,25.22,25.22,50400.0,21.4613,21.4613,21.4443,21.4443,50400.0
2013-06-14 14:35:00,25.22,25.24,25.22,25.24,74200.0,21.4443,21.4613,21.4443,21.4613,74200.0
2013-06-14 14:40:00,25.24,25.24,25.23,25.24,42000.0,21.4613,21.4613,21.4528,21.4613,42000.0
2013-06-14 14:45:00,25.24,25.24,25.22,25.22,66400.0,21.4613,21.4613,21.4443,21.4443,66400.0
2013-06-14 14:50:00,25.22,25.24,25.22,25.22,57000.0,21.4443,21.4613,21.4443,21.4443,57000.0
2013-06-14 14:55:00,25.22,25.22,25.2,25.2,83000.0,21.4443,21.4443,21.4273,21.4273,83000.0
2013-06-14 15:00:00,25.21,25.23,25.2,25.22,53600.0,21.4358,21.4528,21.4273,21.4443,53600.0
2013-06-14 15:05:00,25.22,25.27,25.22,25.25,158600.0,21.4443,21.4868,21.4443,21.4698,158600.0
2013-06-14 15:10:00,25.25,25.28,25.25,25.26,85000.0,21.4698,21.4953,21.4698,21.4783,85000.0
2013-06-14 15:15:00,25.27,25.29,25.26,25.28,52800.0,21.4868,21.5038,21.4783,21.4953,52800.0
2013-06-14 15:20:00,25.28,25.29,25.28,25.29,56800.0,21.4953,21.5038,21.4953,21.5038,56800.0
2013-06-14 15:25:00,25.28,25.29,25.24,25.24,59400.0,21.4953,21.5038,21.4613,21.4613,59400.0
2013-06-14 15:30:00,25.25,25.27,25.23,25.24,80400.0,21.4698,21.4868,21.4528,21.4613,80400.0
2013-06-14 15:35:00,25.23,25.25,25.23,25.24,69000.0,21.4528,21.4698,21.4528,21.4613,69000.0
2013-06-14 15:40:00,25.24,25.24,25.2,25.2,108200.0,21.4613,21.4613,21.4273,21.4273,108200.0
2013-06-14 15:45:00,25.2,25.23,25.18,25.22,116400.0,21.4273,21.4528,21.4103,21.4443,116400.0
2013-06-14 15:50:00,25.22,25.23,25.21,25.22,137600.0,21.4443,21.4528,21.4358,21.4443,137600.0
2013-06-14 15:55:00,25.22,25.23,25.21,25.21,242800.0,21.4443,21.4528,21.4358,21.4358,242800.0
2013-06-17 09:30:00,25.3,25.33,25.18,25.22,194000.0,21.5123,21.5378,21.4103,21.4443,194000.0
2013-06-17 09:35:00,25.24,25.32,25.14,25.15,254400.0,21.4613,21.5293,21.3763,21.3848,254400.0
2013-06-17 09:40:00,25.16,25.18,25.06,25.06,315000.0,21.3933,21.4103,21.3083,21.3083,315000.0
2013-06-17 09:45:00,25.07,25.08,25.02,25.03,230800.0,21.3168,21.3253,21.2743,21.2828,230800.0
2013-06-17 09:50:00,25.03,25.11,25.02,25.11,130400.0,21.2828,21.3508,21.2743,21.3508,130400.0
2013-06-17 09:55:00,25.11,25.11,25.06,25.06,55400.0,21.3508,21.3508,21.3083,21.3083,55400.0
2013-06-17 10:00:00,25.06,25.12,25.06,25.08,93400.0,21.3083,21.3593,21.3083,21.3253,93400.0
2013-06-17 10:05:00,25.09,25.11,25.07,25.1,70000.0,21.3338,21.3508,21.3168,21.3423,70000.0
2013-06-17 10:10:00,25.1,25.1,25.07,25.07,91800.0,21.3423,21.3423,21.3168,21.3168,91800.0
2013-06-17 10:15:00,25.08,25.1,25.05,25.06,120600.0,21.3253,21.3423,21.2998,21.3083,120600.0
2013-06-17 10:20:00,25.07,25.1,25.06,25.06,60600.0,21.3168,21.3423,21.3083,21.3083,60600.0
2013-06-17 10:25:00,25.06,25.09,25.03,25.08,137200.0,21.3083,21.3338,21.2828,21.3253,137200.0
2013-06-17 10:30:00,25.08,25.08,25.04,25.05,87200.0,21.3253,21.3253,21.2913,21.2998,87200.0
2013-06-17 10:35:00,25.05,25.06,25.03,25.03,90600.0,21.2998,21.3083,21.2828,21.2828,90600.0
2013-06-17 10:40:00,25.03,25.03,24.97,24.97,111000.0,21.2828,21.2828,21.2317,21.2317,111000.0
2013-06-17 10:45:00,24.97,25.0,24.93,24.98,150600.0,21.2317,21.2573,21.1977,21.2402,150600.0
2013-06-17 10:50:00,24.99,24.99,24.96,24.96,52600.0,21.2487,21.2487,21.2232,21.2232,52600.0
2013-06-17 10:55:00,24.97,25.04,24.96,25.03,68400.0,21.2317,21.2913,21.2232,21.2828,68400.0
2013-06-17 11:00:00,25.04,25.08,25.03,25.08,94600.0,21.2913,21.3253,21.2828,21.3253,94600.0
2013-06-17 11:05:00,25.09,25.11,25.08,25.11,69400.0,21.3338,21.3508,21.3253,21.3508,69400.0
2013-06-17 11:10:00,25.11,25.13,25.09,25.09,54000.0,21.3508,21.3678,21.3338,21.3338,54000.0
2013-06-17 11:15:00,25.09,25.09,25.06,25.06,80800.0,21.3338,21.3338,21.3083,21.3083,80800.0
2013-06-17 11:20:00,25.06,25.07,25.05,25.06,88800.0,21.3083,21.3168,21.2998,21.3083,88800.0
2013-06-17 11:25:00,25.06,25.06,25.04,25.05,51800.0,21.3083,21.3083,21.2913,21.2998,51800.0
2013-06-17 11:30:00,25.05,25.05,25.03,25.05,77400.0,21.2998,21.2998,21.2828,21.2998,77400.0
2013-06-17 11:35:00,25.05,25.07,25.02,25.02,139600.0,21.2998,21.3168,21.2743,21.2743,139600.0
2013-06-17 11:40:00,25.02,25.03,24.95,24.99,318400.0,21.2743,21.2828,21.2147,21.2487,318400.0
2013-06-17 11:45:00,24.99,25.0,24.97,24.99,88600.0,21.2487,21.2573,21.2317,21.2487,88600.0
2013-06-17 11:50:00,24.99,25.03,24.99,25.03,57800.0,21.2487,21.2828,21.2487,21.2828,57800.0
2013-06-17 11:55:00,25.03,25.03,24.99,25.0,114400.0,21.2828,21.2828,21.2487,21.2573,114400.0
2013-06-17 12:00:00,25.0,25.02,25.0,25.02,38000.0,21.2573,21.2743,21.2573,21.2743,38000.0
2013-06-17 12:05:00,25.02,25.03,25.02,25.03,53400.0,21.2743,21.2828,21.2743,21.2828,53400.0
2013-06-17 12:10:00,25.03,25.03,25.01,25.03,60600.0,21.2828,21.2828,21.2658,21.2828,60600.0
2013-06-17 12:15:00,25.03,25.03,25.02,25.02,26600.0,21.2828,21.2828,21.2743,21.2743,26600.0
2013-06-17 12:20:00,25.03,25.04,25.02,25.03,42000.0,21.2828,21.2913,21.2743,21.2828,42000.0
2013-06-17 12:25:00,25.03,25.03,25.02,25.03,71200.0,21.2828,21.2828,21.2743,21.2828,71200.0
2013-06-17 12:30:00,25.03,25.06,25.03,25.05,41600.0,21.2828,21.3083,21.2828,21.2998,41600.0
2013-06-17 12:35:00,25.05,25.06,25.05,25.05,25000.0,21.2998,21.3083,21.2998,21.2998,25000.0
2013-06-17 12:40:00,25.06,25.08,25.05,25.08,55600.0,21.3083,21.3253,21.2998,21.3253,55600.0
2013-06-17 12:45:00,25.08,25.11,25.08,25.1,49600.0,21.3253,21.3508,21.3253,21.3423,49600.0
2013-06-17 12:50:00,25.1,25.11,25.09,25.11,37400.0,21.3423,21.3508,21.3338,21.3508,37400.0
2013-06-17 12:55:00,25.11,25.13,25.09,25.13,45000.0,21.3508,21.3678,21.3338,21.3678,45000.0
2013-06-17 13:00:00,25.13,25.13,25.09,25.09,53400.0,21.3678,21.3678,21.3338,21.3338,53400.0
2013-06-17 13:05:00,25.09,25.09,25.04,25.04,81800.0,21.3338,21.3338,21.2913,21.2913,81800.0
2013-06-17 13:10:00,25.05,25.05,25.0,25.0,114400.0,21.2998,21.2998,21.2573,21.2573,114400.0
2013-06-17 13:15:00,25.01,25.04,25.0,25.03,111200.0,21.2658,21.2913,21.2573,21.2828,111200.0
2013-06-17 13:20:00,25.04,25.1,25.03,25.08,84200.0,21.2913,21.3423,21.2828,21.3253,84200.0
2013-06-17 13:25:00,25.08,25.08,25.03,25.04,126600.0,21.3253,21.3253,21.2828,21.2913,126600.0
2013-06-17 13:30:00,25.03,25.06,25.03,25.06,94400.0,21.2828,21.3083,21.2828,21.3083,94400.0
2013-06-17 13:35:00,25.06,25.08,25.05,25.05,57400.0,21.3083,21.3253,21.2998,21.2998,57400.0
2013-06-17 13:40:00,25.05,25.05,25.03,25.05,73600.0,21.2998,21.2998,21.2828,21.2998,73600.0
2013-06-17 13:45:00,25.05,25.05,25.02,25.02,43000.0,21.2998,21.2998,21.2743,21.2743,43000.0
2013-06-17 13:50:00,25.02,25.03,25.0,25.0,72400.0,21.2743,21.2828,21.2573,21.2573,72400.0
2013-06-17 13:55:00,25.0,25.02,25.0,25.01,62200.0,21.2573,21.2743,21.2573,21.2658,62200.0
2013-06-17 14:00:00,25.02,25.03,25.0,25.0,90200.0,21.2743,21.2828,21.2573,21.2573,90200.0
2013-06-17 14:05:00,25.0,25.0,24.95,24.96,119200.0,21.2573,21.2573,21.2147,21.2232,119200.0
2013-06-17 14:10:00,24.97,24.98,24.94,24.94,90400.0,21.2317,21.2402,21.2062,21.2062,90400.0
2013-06-17 14:15:00,24.94,24.96,24.93,24.94,97200.0,21.2062,21.2232,21.1977,21.2062,97200.0
2013-06-17 14:20:00,24.94,24.96,24.91,24.92,325200.0,21.2062,21.2232,21.1807,21.1892,325200.0
2013-06-17 14:25:00,24.92,24.92,24.89,24.92,94800.0,21.1892,21.1892,21.1637,21.1892,94800.0
2013-06-17 14:30:00,24.92,24.93,24.89,24.93,95000.0,21.1892,21.1977,21.1637,21.1977,95000.0
2013-06-17 14:35:00,24.93,24.93,24.89,24.89,60200.0,21.1977,21.1977,21.1637,21.1637,60200.0
2013-06-17 14:40:00,24.9,24.9,24.86,24.86,110400.0,21.1722,21.1722,21.1382,21.1382,110400.0
2013-06-17 14:45:00,24.86,24.86,24.79,24.79,103000.0,21.1382,21.1382,21.0787,21.0787,103000.0
2013-06-17 14:50:00,24.79,24.85,24.79,24.82,130600.0,21.0787,21.1297,21.0787,21.1042,130600.0
2013-06-17 14:55:00,24.82,24.83,24.79,24.81,129000.0,21.1042,21.1127,21.0787,21.0957,129000.0
2013-06-17 15:00:00,24.81,24.82,24.79,24.81,122000.0,21.0957,21.1042,21.0787,21.0957,122000.0
2013-06-17 15:05:00,24.82,24.82,24.79,24.8,106000.0,21.1042,21.1042,21.0787,21.0872,106000.0
2013-06-17 15:10:00,24.8,24.82,24.8,24.82,119800.0,21.0872,21.1042,21.0872,21.1042,119800.0
2013-06-17 15:15:00,24.81,24.84,24.81,24.83,118400.0,21.0957,21.1212,21.0957,21.1127,118400.0
2013-06-17 15:20:00,24.83,24.83,24.77,24.79,200600.0,21.1127,21.1127,21.0617,21.0787,200600.0
2013-06-17 15:25:00,24.79,24.8,24.77,24.78,175000.0,21.0787,21.0872,21.0617,21.0702,175000.0
2013-06-17 15:30:00,24.79,24.84,24.79,24.84,334800.0,21.0787,21.1212,21.0787,21.1212,334800.0
2013-06-17 15:35:00,24.84,24.91,24.84,24.9,188000.0,21.1212,21.1807,21.1212,21.1722,188000.0
2013-06-17 15:40:00,24.9,24.91,24.88,24.9,138800.0,21.1722,21.1807,21.1552,21.1722,138800.0
2013-06-17 15:45:00,24.9,24.92,24.88,24.9,232600.0,21.1722,21.1892,21.1552,21.1722,232600.0
2013-06-17 15:50:00,24.89,24.9,24.88,24.89,241000.0,21.1637,21.1722,21.1552,21.1637,241000.0
2013-06-17 15:55:00,24.89,24.92,24.88,24.89,698200.0,21.1637,21.1892,21.1552,21.1637,698200.0
2013-06-18 09:30:00,24.86,24.9,24.82,24.85,142800.0,21.1382,21.1722,21.1042,21.1297,142800.0
2013-06-18 09:35:00,24.86,24.93,24.82,24.88,89600.0,21.1382,21.1977,21.1042,21.1552,89600.0
2013-06-18 09:40:00,24.88,25.02,24.88,25.02,78800.0,21.1552,21.2743,21.1552,21.2743,78800.0
2013-06-18 09:45:00,25.02,25.02,24.95,25.02,86200.0,21.2743,21.2743,21.2147,21.2743,86200.0
2013-06-18 09:50:00,25.01,25.01,24.98,25.0,82600.0,21.2658,21.2658,21.2402,21.2573,82600.0
2013-06-18 09:55:00,25.0,25.06,24.99,25.06,59800.0,21.2573,21.3083,21.2487,21.3083,59800.0
2013-06-18 10:00:00,25.06,25.1,25.05,25.07,57000.0,21.3083,21.3423,21.2998,21.3168,57000.0
2013-06-18 10:05:00,25.07,25.08,25.03,25.07,65600.0,21.3168,21.3253,21.2828,21.3168,65600.0
2013-06-18 10:10:00,25.07,25.08,25.02,25.07,69000.0,21.3168,21.3253,21.2743,21.3168,69000.0
2013-06-18 10:15:00,25.06,25.09,25.06,25.08,45000.0,21.3083,21.3338,21.3083,21.3253,45000.0
2013-06-18 10:20:00,25.08,25.09,25.07,25.08,47200.0,21.3253,21.3338,21.3168,21.3253,47200.0
2013-06-18 10:25:00,25.09,25.1,25.05,25.07,55200.0,21.3338,21.3423,21.2998,21.3168,55200.0
2013-06-18 10:30:00,25.07,25.1,25.07,25.1,68800.0,21.3168,21.3423,21.3168,21.3423,68800.0
2013-06-18 10:35:00,25.09,25.11,25.09,25.11,65000.0,21.3338,21.3508,21.3338,21.3508,65000.0
2013-06-18 10:40:00,25.11,25.13,25.1,25.11,88800.0,21.3508,21.3678,21.3423,21.3508,88800.0
2013-06-18 10:45:00,25.11,25.11,25.09,25.11,60800.0,21.3508,21.3508,21.3338,21.3508,60800.0
2013-06-18 10:50:00,25.1,25.11,25.08,25.11,45800.0,21.3423,21.3508,21.3253,21.3508,45800.0
2013-06-18 10:55:00,25.11,25.14,25.11,25.12,62800.0,21.3508,21.3763,21.3508,21.3593,62800.0
2013-06-18 11:00:00,25.12,25.16,25.11,25.16,69600.0,21.3593,21.3933,21.3508,21.3933,69600.0
2013-06-18 11:05:00,25.16,25.17,25.14,25.15,67200.0,21.3933,21.4018,21.3763,21.3848,67200.0
2013-06-18 11:10:00,25.15,25.15,25.13,25.14,63000.0,21.3848,21.3848,21.3678,21.3763,63000.0
2013-06-18 11:15:00,25.14,25.14,25.11,25.11,49000.0,21.3763,21.3763,21.3508,21.3508,49000.0
2013-06-18 11:20:00,25.12,25.12,25.08,25.09,65400.0,21.3593,21.3593,21.3253,21.3338,65400.0
2013-06-18 11:25:00,25.09,25.14,25.09,25.14,57200.0,21.3338,21.3763,21.3338,21.3763,57200.0
2013-06-18 11:30:00,25.14,25.17,25.14,25.16,88400.0,21.3763,21.4018,21.3763,21.3933,88400.0
2013-06-18 11:35:00,25.15,25.17,25.13,25.14,41600.0,21.3848,21.4018,21.3678,21.3763,41600.0
2013-06-18 11:40:00,25.14,25.14,25.1,25.1,37600.0,21.3763,21.3763,21.3423,21.3423,37600.0
2013-06-18 11:45:00,25.11,25.12,25.11,25.11,38000.0,21.3508,21.3593,21.3508,21.3508,38000.0
2013-06-18 11:50:00,25.11,25.11,25.1,25.1,60400.0,21.3508,21.3508,21.3423,21.3423,60400.0
2013-06-18 11:55:00,25.1,25.1,25.07,25.08,54800.0,21.3423,21.3423,21.3168,21.3253,54800.0
2013-06-18 12:00:00,25.09,25.1,25.09,25.1,30600.0,21.3338,21.3423,21.3338,21.3423,30600.0
2013-06-18 12:05:00,25.09,25.1,25.06,25.07,44800.0,21.3338,21.3423,21.3083,21.3168,44800.0
2013-06-18 12:10:00,25.07,25.08,25.07,25.08,41400.0,21.3168,21.3253,21.3168,21.3253,41400.0
2013-06-18 12:15:00,25.08,25.11,25.08,25.09,45400.0,21.3253,21.3508,21.3253,21.3338,45400.0
2013-06-18 12:20:00,25.1,25.1,25.08,25.09,36400.0,21.3423,21.3423,21.3253,21.3338,36400.0
2013-06-18 12:25:00,25.09,25.1,25.08,25.09,41200.0,21.3338,21.3423,21.3253,21.3338,41200.0
2013-06-18 12:30:00,25.09,25.11,25.08,25.1,37600.0,21.3338,21.3508,21.3253,21.3423,37600.0
2013-06-18 12:35:00,25.1,25.11,25.1,25.11,28400.0,21.3423,21.3508,21.3423,21.3508,28400.0
2013-06-18 12:40:00,25.11,25.11,25.1,25.11,62600.0,21.3508,21.3508,21.3423,21.3508,62600.0
2013-06-18 12:45:00,25.11,25.11,25.09,25.11,62200.0,21.3508,21.3508,21.3338,21.3508,62200.0
2013-06-18 12:50:00,25.1,25.13,25.1,25.13,91000.0,21.3423,21.3678,21.3423,21.3678,91000.0
2013-06-18 12:55:00,25.13,25.14,25.11,25.14,52400.0,21.3678,21.3763,21.3508,21.3763,52400.0
2013-06-18 13:00:00,25.14,25.14,25.12,25.14,38400.0,21.3763,21.3763,21.3593,21.3763,38400.0
2013-06-18 13:05:00,25.14,25.14,25.12,25.13,49200.0,21.3763,21.3763,21.3593,21.3678,49200.0
2013-06-18 13:10:00,25.13,25.14,25.11,25.11,58600.0,21.3678,21.3763,21.3508,21.3508,58600.0
2013-06-18 13:15:00,25.12,25.12,25.11,25.12,40600.0,21.3593,21.3593,21.3508,21.3593,40600.0
2013-06-18 13:20:00,25.12,25.12,25.1,25.11,39200.0,21.3593,21.3593,21.3423,21.3508,39200.0
2013-06-18 13:25:00,25.11,25.13,25.11,25.11,49200.0,21.3508,21.3678,21.3508,21.3508,49200.0
2013-06-18 13:30:00,25.11,25.12,25.1,25.11,52400.0,21.3508,21.3593,21.3423,21.3508,52400.0
2013-06-18 13:35:00,25.11,25.14,25.11,25.13,53000.0,21.3508,21.3763,21.3508,21.3678,53000.0
2013-06-18 13:40:00,25.13,25.15,25.13,25.15,36400.0,21.3678,21.3848,21.3678,21.3848,36400.0
2013-06-18 13:45:00,25.15,25.17,25.14,25.16,47800.0,21.3848,21.4018,21.3763,21.3933,47800.0
2013-06-18 13:50:00,25.16,25.18,25.16,25.17,43200.0,21.3933,21.4103,21.3933,21.4018,43200.0
2013-06-18 13:55:00,25.17,25.18,25.17,25.17,46800.0,21.4018,21.4103,21.4018,21.4018,46800.0
2013-06-18 14:00:00,25.18,25.18,25.14,25.17,75400.0,21.4103,21.4103,21.3763,21.4018,75400.0
2013-06-18 14:05:00,25.16,25.18,25.15,25.16,80600.0,21.3933,21.4103,21.3848,21.3933,80600.0
2013-06-18 14:10:00,25.15,25.17,25.15,25.16,56400.0,21.3848,21.4018,21.3848,21.3933,56400.0
2013-06-18 14:15:00,25.16,25.16,25.15,25.15,39200.0,21.3933,21.3933,21.3848,21.3848,39200.0
2013-06-18 14:20:00,25.15,25.16,25.15,25.16,39400.0,21.3848,21.3933,21.3848,21.3933,39400.0
2013-06-18 14:25:00,25.16,25.17,25.15,25.16,78400.0,21.3933,21.4018,21.3848,21.3933,78400.0
2013-06-18 14:30:00,25.17,25.17,25.16,25.17,42600.0,21.4018,21.4018,21.3933,21.4018,42600.0
2013-06-18 14:35:00,25.16,25.17,25.16,25.16,69600.0,21.3933,21.4018,21.3933,21.3933,69600.0
2013-06-18 14:40:00,25.17,25.17,25.16,25.17,47400.0,21.4018,21.4018,21.3933,21.4018,47400.0
2013-06-18 14:45:00,25.17,25.22,25.17,25.2,66600.0,21.4018,21.4443,21.4018,21.4273,66600.0
2013-06-18 14:50:00,25.2,25.21,25.18,25.2,59800.0,21.4273,21.4358,21.4103,21.4273,59800.0
2013-06-18 14:55:00,25.21,25.23,25.2,25.23,65600.0,21.4358,21.4528,21.4273,21.4528,65600.0
2013-06-18 15:00:00,25.23,25.24,25.22,25.24,82200.0,21.4528,21.4613,21.4443,21.4613,82200.0
2013-06-18 15:05:00,25.24,25.25,25.24,25.25,91000.0,21.4613,21.4698,21.4613,21.4698,91000.0
2013-06-18 15:10:00,25.25,25.25,25.23,25.24,63800.0,21.4698,21.4698,21.4528,21.4613,63800.0
2013-06-18 15:15:00,25.24,25.26,25.22,25.25,64400.0,21.4613,21.4783,21.4443,21.4698,64400.0
2013-06-18 15:20:00,25.25,25.27,25.25,25.25,110200.0,21.4698,21.4868,21.4698,21.4698,110200.0
2013-06-18 15:25:00,25.25,25.27,25.25,25.27,64800.0,21.4698,21.4868,21.4698,21.4868,64800.0
2013-06-18 15:30:00,25.28,25.28,25.25,25.25,98600.0,21.4953,21.4953,21.4698,21.4698,98600.0
2013-06-18 15:35:00,25.25,25.25,25.24,25.24,78400.0,21.4698,21.4698,21.4613,21.4613,78400.0
2013-06-18 15:40:00,25.24,25.28,25.24,25.27,169600.0,21.4613,21.4953,21.4613,21.4868,169600.0
2013-06-18 15:45:00,25.27,25.31,25.27,25.28,406600.0,21.4868,21.5208,21.4868,21.4953,406600.0
2013-06-18 15:50:00,25.28,25.29,25.27,25.29,504400.0,21.4953,21.5038,21.4868,21.5038,504400.0
2013-06-18 15:55:00,25.28,25.29,25.24,25.27,702600.0,21.4953,21.5038,21.4613,21.4868,702600.0
2013-06-19 09:30:00,25.35,25.38,25.23,25.36,199200.0,21.5549,21.5804,21.4528,21.5634,199200.0
2013-06-19 09:35:00,25.36,25.43,25.33,25.39,73400.0,21.5634,21.6229,21.5378,21.5889,73400.0
2013-06-19 09:40:00,25.39,25.42,25.38,25.38,122400.0,21.5889,21.6144,21.5804,21.5804,122400.0
2013-06-19 09:45:00,25.38,25.39,25.33,25.33,65000.0,21.5804,21.5889,21.5378,21.5378,65000.0
2013-06-19 09:50:00,25.33,25.38,25.31,25.37,171800.0,21.5378,21.5804,21.5208,21.5719,171800.0
2013-06-19 09:55:00,25.37,25.41,25.37,25.41,49000.0,21.5719,21.6059,21.5719,21.6059,49000.0
2013-06-19 10:00:00,25.41,25.41,25.38,25.4,59400.0,21.6059,21.6059,21.5804,21.5974,59400.0
2013-06-19 10:05:00,25.4,25.4,25.35,25.37,34400.0,21.5974,21.5974,21.5549,21.5719,34400.0
2013-06-19 10:10:00,25.37,25.4,25.35,25.39,67400.0,21.5719,21.5974,21.5549,21.5889,67400.0
2013-06-19 10:15:00,25.39,25.41,25.39,25.41,52000.0,21.5889,21.6059,21.5889,21.6059,52000.0
2013-06-19 10:20:00,25.41,25.42,25.39,25.4,22400.0,21.6059,21.6144,21.5889,21.5974,22400.0
2013-06-19 10:25:00,25.41,25.41,25.37,25.38,36800.0,21.6059,21.6059,21.5719,21.5804,36800.0
2013-06-19 10:30:00,25.38,25.39,25.36,25.36,51600.0,21.5804,21.5889,21.5634,21.5634,51600.0
2013-06-19 10:35:00,25.36,25.38,25.34,25.37,34000.0,21.5634,21.5804,21.5463,21.5719,34000.0
2013-06-19 10:40:00,25.36,25.36,25.34,25.34,43200.0,21.5634,21.5634,21.5463,21.5463,43200.0
2013-06-19 10:45:00,25.34,25.34,25.29,25.32,28800.0,21.5463,21.5463,21.5038,21.5293,28800.0
2013-06-19 10:50:00,25.32,25.32,25.3,25.3,25000.0,21.5293,21.5293,21.5123,21.5123,25000.0
2013-06-19 10:55:00,25.3,25.31,25.28,25.3,38200.0,21.5123,21.5208,21.4953,21.5123,38200.0
2013-06-19 11:00:00,25.3,25.3,25.25,25.27,50400.0,21.5123,21.5123,21.4698,21.4868,50400.0
2013-06-19 11:05:00,25.26,25.29,25.26,25.29,16800.0,21.4783,21.5038,21.4783,21.5038,16800.0
2013-06-19 11:10:00,25.29,25.33,25.29,25.32,34000.0,21.5038,21.5378,21.5038,21.5293,34000.0
2013-06-19 11:15:00,25.33,25.35,25.32,25.34,22400.0,21.5378,21.5549,21.5293,21.5463,22400.0
2013-06-19 11:20:00,25.35,25.36,25.34,25.35,18400.0,21.5549,21.5634,21.5463,21.5549,18400.0
2013-06-19 11:25:00,25.34,25.36,25.33,25.36,25600.0,21.5463,21.5634,21.5378,21.5634,25600.0
2013-06-19 11:30:00,25.35,25.36,25.34,25.35,63600.0,21.5549,21.5634,21.5463,21.5549,63600.0
2013-06-19 11:35:00,25.35,25.37,25.35,25.35,40400.0,21.5549,21.5719,21.5549,21.5549,40400.0
2013-06-19 11:40:00,25.35,25.36,25.32,25.33,49800.0,21.5549,21.5634,21.5293,21.5378,49800.0
2013-06-19 11:45:00,25.33,25.33,25.3,25.33,29200.0,21.5378,21.5378,21.5123,21.5378,29200.0
2013-06-19 11:50:00,25.33,25.33,25.3,25.3,39400.0,21.5378,21.5378,21.5123,21.5123,39400.0
2013-06-19 11:55:00,25.3,25.3,25.27,25.27,41400.0,21.5123,21.5123,21.4868,21.4868,41400.0
2013-06-19 12:00:00,25.27,25.27,25.25,25.27,42200.0,21.4868,21.4868,21.4698,21.4868,42200.0
2013-06-19 12:05:00,25.27,25.29,25.27,25.29,20200.0,21.4868,21.5038,21.4868,21.5038,20200.0
2013-06-19 12:10:00,25.28,25.29,25.25,25.27,21400.0,21.4953,21.5038,21.4698,21.4868,21400.0
2013-06-19 12:15:00,25.27,25.27,25.23,25.23,22800.0,21.4868,21.4868,21.4528,21.4528,22800.0
2013-06-19 12:20:00,25.23,25.24,25.22,25.23,15000.0,21.4528,21.4613,21.4443,21.4528,15000.0
2013-06-19 12:25:00,25.23,25.24,25.22,25.23,60000.0,21.4528,21.4613,21.4443,21.4528,60000.0
2013-06-19 12:30:00,25.23,25.23,25.21,25.22,38000.0,21.4528,21.4528,21.4358,21.4443,38000.0
2013-06-19 12:35:00,25.22,25.22,25.2,25.21,22400.0,21.4443,21.4443,21.4273,21.4358,22400.0
2013-06-19 12:40:00,25.2,25.2,25.18,25.18,34000.0,21.4273,21.4273,21.4103,21.4103,34000.0
2013-06-19 12:45:00,25.19,25.2,25.18,25.19,18200.0,21.4188,21.4273,21.4103,21.4188,18200.0
2013-06-19 12:50:00,25.18,25.19,25.17,25.18,29000.0,21.4103,21.4188,21.4018,21.4103,29000.0
2013-06-19 12:55:00,25.18,25.18,25.18,25.18,24200.0,21.4103,21.4103,21.4103,21.4103,24200.0
2013-06-19 13:00:00,25.19,25.2,25.18,25.18,42400.0,21.4188,21.4273,21.4103,21.4103,42400.0
2013-06-19 13:05:00,25.18,25.21,25.18,25.2,32800.0,21.4103,21.4358,21.4103,21.4273,32800.0
2013-06-19 13:10:00,25.21,25.23,25.21,25.22,23600.0,21.4358,21.4528,21.4358,21.4443,23600.0
2013-06-19 13:15:00,25.22,25.23,25.2,25.22,28000.0,21.4443,21.4528,21.4273,21.4443,28000.0
2013-06-19 13:20:00,25.22,25.23,25.21,25.21,17600.0,21.4443,21.4528,21.4358,21.4358,17600.0
2013-06-19 13:25:00,25.21,25.22,25.21,25.22,15600.0,21.4358,21.4443,21.4358,21.4443,15600.0
2013-06-19 13:30:00,25.22,25.22,25.19,25.19,27600.0,21.4443,21.4443,21.4188,21.4188,27600.0
2013-06-19 13:35:00,25.19,25.2,25.18,25.18,23600.0,21.4188,21.4273,21.4103,21.4103,23600.0
2013-06-19 13:40:00,25.18,25.2,25.18,25.2,17400.0,21.4103,21.4273,21.4103,21.4273,17400.0
2013-06-19 13:45:00,25.2,25.2,25.19,25.19,9800.0,21.4273,21.4273,21.4188,21.4188,9800.0
2013-06-19 13:50:00,25.19,25.2,25.19,25.2,16400.0,21.4188,21.4273,21.4188,21.4273,16400.0
2013-06-19 13:55:00,25.2,25.21,25.19,25.21,22400.0,21.4273,21.4358,21.4188,21.4358,22400.0
2013-06-19 14:00:00,25.22,25.25,25.11,25.11,98600.0,21.4443,21.4698,21.3508,21.3508,98600.0
2013-06-19 14:05:00,25.11,25.15,25.1,25.15,59200.0,21.3508,21.3848,21.3423,21.3848,59200.0
2013-06-19 14:10:00,25.15,25.21,25.11,25.21,43400.0,21.3848,21.4358,21.3508,21.4358,43400.0
2013-06-19 14:15:00,25.19,25.23,25.18,25.18,60600.0,21.4188,21.4528,21.4103,21.4103,60600.0
2013-06-19 14:20:00,25.18,25.18,25.11,25.13,46600.0,21.4103,21.4103,21.3508,21.3678,46600.0
2013-06-19 14:25:00,25.13,25.15,25.1,25.15,58400.0,21.3678,21.3848,21.3423,21.3848,58400.0
2013-06-19 14:30:00,25.14,25.14,25.08,25.09,79600.0,21.3763,21.3763,21.3253,21.3338,79600.0
2013-06-19 14:35:00,25.1,25.17,25.09,25.13,89200.0,21.3423,21.4018,21.3338,21.3678,89200.0
2013-06-19 14:40:00,25.13,25.18,25.11,25.16,94400.0,21.3678,21.4103,21.3508,21.3933,94400.0
2013-06-19 14:45:00,25.16,25.18,25.13,25.16,197600.0,21.3933,21.4103,21.3678,21.3933,197600.0
2013-06-19 14:50:00,25.15,25.17,25.1,25.11,133000.0,21.3848,21.4018,21.3423,21.3508,133000.0
2013-06-19 14:55:00,25.1,25.1,25.0,25.04,94400.0,21.3423,21.3423,21.2573,21.2913,94400.0
2013-06-19 15:00:00,25.03,25.1,25.02,25.1,88400.0,21.2828,21.3423,21.2743,21.3423,88400.0
2013-06-19 15:05:00,25.1,25.1,25.04,25.05,77400.0,21.3423,21.3423,21.2913,21.2998,77400.0
2013-06-19 15:10:00,25.06,25.09,25.01,25.04,103600.0,21.3083,21.3338,21.2658,21.2913,103600.0
2013-06-19 15:15:00,25.04,25.06,25.0,25.01,104200.0,21.2913,21.3083,21.2573,21.2658,104200.0
2013-06-19 15:20:00,25.01,25.07,25.01,25.07,83600.0,21.2658,21.3168,21.2658,21.3168,83600.0
2013-06-19 15:25:00,25.06,25.11,25.06,25.1,82000.0,21.3083,21.3508,21.3083,21.3423,82000.0
2013-06-19 15:30:00,25.1,25.11,25.07,25.08,111000.0,21.3423,21.3508,21.3168,21.3253,111000.0
2013-06-19 15:35:00,25.07,25.12,25.07,25.11,121800.0,21.3168,21.3593,21.3168,21.3508,121800.0
2013-06-19 15:40:00,25.11,25.11,25.08,25.08,176800.0,21.3508,21.3508,21.3253,21.3253,176800.0
2013-06-19 15:45:00,25.07,25.08,24.97,24.97,246000.0,21.3168,21.3253,21.2317,21.2317,246000.0
2013-06-19 15:50:00,24.97,24.98,24.95,24.96,251000.0,21.2317,21.2402,21.2147,21.2232,251000.0
2013-06-19 15:55:00,24.96,24.98,24.92,24.92,559000.0,21.2232,21.2402,21.1892,21.1892,559000.0
2013-06-20 09:30:00,24.77,24.86,24.68,24.81,165800.0,21.0617,21.1382,20.9852,21.0957,165800.0
2013-06-20 09:35:00,24.81,24.81,24.66,24.68,90200.0,21.0957,21.0957,20.9682,20.9852,90200.0
2013-06-20 09:40:00,24.68,24.8,24.66,24.78,72800.0,20.9852,21.0872,20.9682,21.0702,72800.0
2013-06-20 09:45:00,24.79,24.8,24.75,24.8,39600.0,21.0787,21.0872,21.0447,21.0872,39600.0
2013-06-20 09:50:00,24.8,24.81,24.75,24.8,61400.0,21.0872,21.0957,21.0447,21.0872,61400.0
2013-06-20 09:55:00,24.8,24.8,24.73,24.73,50200.0,21.0872,21.0872,21.0277,21.0277,50200.0
2013-06-20 10:00:00,24.73,24.76,24.68,24.68,78800.0,21.0277,21.0532,20.9852,20.9852,78800.0
2013-06-20 10:05:00,24.68,24.76,24.68,24.74,59400.0,20.9852,21.0532,20.9852,21.0362,59400.0
2013-06-20 10:10:00,24.75,24.75,24.65,24.71,68200.0,21.0447,21.0447,20.9596,21.0107,68200.0
2013-06-20 10:15:00,24.71,24.73,24.63,24.7,125200.0,21.0107,21.0277,20.9426,21.0022,125200.0
2013-06-20 10:20:00,24.7,24.77,24.7,24.75,92800.0,21.0022,21.0617,21.0022,21.0447,92800.0
2013-06-20 10:25:00,24.75,24.75,24.7,24.71,79400.0,21.0447,21.0447,21.0022,21.0107,79400.0
2013-06-20 10:30:00,24.7,24.71,24.6,24.62,84600.0,21.0022,21.0107,20.9171,20.9341,84600.0
2013-06-20 10:35:00,24.61,24.68,24.61,24.64,102000.0,20.9256,20.9852,20.9256,20.9511,102000.0
2013-06-20 10:40:00,24.65,24.72,24.64,24.7,53400.0,20.9596,21.0192,20.9511,21.0022,53400.0
2013-06-20 10:45:00,24.69,24.72,24.68,24.72,42600.0,20.9937,21.0192,20.9852,21.0192,42600.0
2013-06-20 10:50:00,24.73,24.75,24.72,24.74,56200.0,21.0277,21.0447,21.0192,21.0362,56200.0
2013-06-20 10:55:00,24.74,24.76,24.73,24.75,49400.0,21.0362,21.0532,21.0277,21.0447,49400.0
2013-06-20 11:00:00,24.73,24.74,24.67,24.67,68200.0,21.0277,21.0362,20.9767,20.9767,68200.0
2013-06-20 11:05:00,24.67,24.69,24.64,24.65,58200.0,20.9767,20.9937,20.9511,20.9596,58200.0
2013-06-20 11:10:00,24.65,24.68,24.65,24.67,47800.0,20.9596,20.9852,20.9596,20.9767,47800.0
2013-06-20 11:15:00,24.67,24.67,24.64,24.66,46800.0,20.9767,20.9767,20.9511,20.9682,46800.0
2013-06-20 11:20:00,24.66,24.7,24.66,24.68,50000.0,20.9682,21.0022,20.9682,20.9852,50000.0
2013-06-20 11:25:00,24.68,24.73,24.68,24.73,39000.0,20.9852,21.0277,20.9852,21.0277,39000.0
2013-06-20 11:30:00,24.73,24.74,24.69,24.7,45400.0,21.0277,21.0362,20.9937,21.0022,45400.0
2013-06-20 11:35:00,24.71,24.75,24.71,24.74,40200.0,21.0107,21.0447,21.0107,21.0362,40200.0
2013-06-20 11:40:00,24.74,24.74,24.71,24.71,49200.0,21.0362,21.0362,21.0107,21.0107,49200.0
2013-06-20 11:45:00,24.71,24.73,24.68,24.71,32200.0,21.0107,21.0277,20.9852,21.0107,32200.0
2013-06-20 11:50:00,24.71,24.73,24.71,24.73,65600.0,21.0107,21.0277,21.0107,21.0277,65600.0
2013-06-20 11:55:00,24.73,24.75,24.72,24.74,39600.0,21.0277,21.0447,21.0192,21.0362,39600.0
2013-06-20 12:00:00,24.74,24.76,24.74,24.74,44600.0,21.0362,21.0532,21.0362,21.0362,44600.0
2013-06-20 12:05:00,24.74,24.75,24.74,24.75,43600.0,21.0362,21.0447,21.0362,21.0447,43600.0
2013-06-20 12:10:00,24.76,24.77,24.73,24.73,73000.0,21.0532,21.0617,21.0277,21.0277,73000.0
2013-06-20 12:15:00,24.74,24.74,24.68,24.7,58400.0,21.0362,21.0362,20.9852,21.0022,58400.0
2013-06-20 12:20:00,24.7,24.71,24.68,24.71,33000.0,21.0022,21.0107,20.9852,21.0107,33000.0
2013-06-20 12:25:00,24.71,24.72,24.69,24.69,67000.0,21.0107,21.0192,20.9937,20.9937,67000.0
2013-06-20 12:30:00,24.69,24.75,24.68,24.68,57400.0,20.9937,21.0447,20.9852,20.9852,57400.0
2013-06-20 12:35:00,24.7,24.72,24.68,24.71,38200.0,21.0022,21.0192,20.9852,21.0107,38200.0
2013-06-20 12:40:00,24.71,24.71,24.69,24.7,22600.0,21.0107,21.0107,20.9937,21.0022,22600.0
2013-06-20 12:45:00,24.7,24.71,24.68,24.7,37200.0,21.0022,21.0107,20.9852,21.0022,37200.0
2013-06-20 12:50:00,24.7,24.71,24.67,24.67,35800.0,21.0022,21.0107,20.9767,20.9767,35800.0
2013-06-20 12:55:00,24.68,24.7,24.67,24.68,33000.0,20.9852,21.0022,20.9767,20.9852,33000.0
2013-06-20 13:00:00,24.68,24.69,24.67,24.68,41000.0,20.9852,20.9937,20.9767,20.9852,41000.0
2013-06-20 13:05:00,24.68,24.71,24.67,24.71,32600.0,20.9852,21.0107,20.9767,21.0107,32600.0
2013-06-20 13:10:00,24.71,24.72,24.7,24.72,28600.0,21.0107,21.0192,21.0022,21.0192,28600.0
2013-06-20 13:15:00,24.71,24.72,24.66,24.68,70000.0,21.0107,21.0192,20.9682,20.9852,70000.0
2013-06-20 13:20:00,24.67,24.68,24.65,24.68,34000.0,20.9767,20.9852,20.9596,20.9852,34000.0
2013-06-20 13:25:00,24.68,24.68,24.66,24.68,24800.0,20.9852,20.9852,20.9682,20.9852,24800.0
2013-06-20 13:30:00,24.68,24.68,24.65,24.68,31400.0,20.9852,20.9852,20.9596,20.9852,31400.0
2013-06-20 13:35:00,24.68,24.68,24.65,24.67,45800.0,20.9852,20.9852,20.9596,20.9767,45800.0
2013-06-20 13:40:00,24.67,24.71,24.66,24.68,52600.0,20.9767,21.0107,20.9682,20.9852,52600.0
2013-06-20 13:45:00,24.69,24.72,24.68,24.69,70000.0,20.9937,21.0192,20.9852,20.9937,70000.0
2013-06-20 13:50:00,24.69,24.71,24.68,24.7,58600.0,20.9937,21.0107,20.9852,21.0022,58600.0
2013-06-20 13:55:00,24.7,24.72,24.68,24.71,42200.0,21.0022,21.0192,20.9852,21.0107,42200.0
2013-06-20 14:00:00,24.71,24.74,24.67,24.72,70600.0,21.0107,21.0362,20.9767,21.0192,70600.0
2013-06-20 14:05:00,24.72,24.72,24.7,24.7,59200.0,21.0192,21.0192,21.0022,21.0022,59200.0
2013-06-20 14:10:00,24.7,24.71,24.66,24.67,82000.0,21.0022,21.0107,20.9682,20.9767,82000.0
2013-06-20 14:15:00,24.67,24.7,24.66,24.67,52200.0,20.9767,21.0022,20.9682,20.9767,52200.0
2013-06-20 14:20:00,24.67,24.67,24.61,24.62,90400.0,20.9767,20.9767,20.9256,20.9341,90400.0
2013-06-20 14:25:00,24.63,24.66,24.59,24.6,112400.0,20.9426,20.9682,20.9086,20.9171,112400.0
2013-06-20 14:30:00,24.6,24.61,24.58,24.6,73600.0,20.9171,20.9256,20.9001,20.9171,73600.0
2013-06-20 14:35:00,24.6,24.63,24.59,24.61,51200.0,20.9171,20.9426,20.9086,20.9256,51200.0
2013-06-20 14:40:00,24.61,24.63,24.6,24.62,35400.0,20.9256,20.9426,20.9171,20.9341,35400.0
2013-06-20 14:45:00,24.62,24.63,24.59,24.59,66800.0,20.9341,20.9426,20.9086,20.9086,66800.0
2013-06-20 14:50:00,24.59,24.6,24.54,24.56,99000.0,20.9086,20.9171,20.8661,20.8831,99000.0
2013-06-20 14:55:00,24.56,24.59,24.53,24.55,81200.0,20.8831,20.9086,20.8576,20.8746,81200.0
2013-06-20 15:00:00,24.55,24.57,24.53,24.55,80000.0,20.8746,20.8916,20.8576,20.8746,80000.0
2013-06-20 15:05:00,24.55,24.61,24.55,24.61,84200.0,20.8746,20.9256,20.8746,20.9256,84200.0
2013-06-20 15:10:00,24.61,24.63,24.59,24.6,152000.0,20.9256,20.9426,20.9086,20.9171,152000.0
2013-06-20 15:15:00,24.59,24.6,24.55,24.55,108400.0,20.9086,20.9171,20.8746,20.8746,108400.0
2013-06-20 15:20:00,24.55,24.57,24.52,24.55,92400.0,20.8746,20.8916,20.8491,20.8746,92400.0
2013-06-20 15:25:00,24.55,24.57,24.53,24.55,106200.0,20.8746,20.8916,20.8576,20.8746,106200.0
2013-06-20 15:30:00,24.55,24.56,24.51,24.52,154400.0,20.8746,20.8831,20.8406,20.8491,154400.0
2013-06-20 15:35:00,24.52,24.53,24.51,24.51,102000.0,20.8491,20.8576,20.8406,20.8406,102000.0
2013-06-20 15:40:00,24.51,24.52,24.48,24.5,156600.0,20.8406,20.8491,20.8151,20.8321,156600.0
2013-06-20 15:45:00,24.5,24.5,24.46,24.47,227600.0,20.8321,20.8321,20.7981,20.8066,227600.0
2013-06-20 15:50:00,24.47,24.52,24.47,24.5,176800.0,20.8066,20.8491,20.8066,20.8321,176800.0
2013-06-20 15:55:00,24.5,24.56,24.49,24.49,421600.0,20.8321,20.8831,20.8236,20.8236,421600.0
2013-06-21 09:30:00,24.71,24.75,24.7,24.72,51600.0,21.0107,21.0447,21.0022,21.0192,51600.0
2013-06-21 09:35:00,24.74,24.77,24.68,24.74,1734800.0,21.0362,21.0617,20.9852,21.0362,1734800.0
2013-06-21 09:40:00,24.73,24.74,24.64,24.74,54200.0,21.0277,21.0362,20.9511,21.0362,54200.0
2013-06-21 09:45:00,24.74,24.75,24.68,24.7,62200.0,21.0362,21.0447,20.9852,21.0022,62200.0
2013-06-21 09:50:00,24.69,24.7,24.64,24.66,58800.0,20.9937,21.0022,20.9511,20.9682,58800.0
2013-06-21 09:55:00,24.66,24.7,24.66,24.67,51800.0,20.9682,21.0022,20.9682,20.9767,51800.0
2013-06-21 10:00:00,24.66,24.75,24.66,24.72,69400.0,20.9682,21.0447,20.9682,21.0192,69400.0
2013-06-21 10:05:00,24.72,24.75,24.68,24.72,53200.0,21.0192,21.0447,20.9852,21.0192,53200.0
2013-06-21 10:10:00,24.71,24.72,24.68,24.68,37400.0,21.0107,21.0192,20.9852,20.9852,37400.0
2013-06-21 10:15:00,24.68,24.7,24.64,24.66,59800.0,20.9852,21.0022,20.9511,20.9682,59800.0
2013-06-21 10:20:00,24.67,24.67,24.61,24.62,76800.0,20.9767,20.9767,20.9256,20.9341,76800.0
2013-06-21 10:25:00,24.63,24.63,24.58,24.61,49600.0,20.9426,20.9426,20.9001,20.9256,49600.0
2013-06-21 10:30:00,24.61,24.61,24.58,24.58,34600.0,20.9256,20.9256,20.9001,20.9001,34600.0
2013-06-21 10:35:00,24.58,24.6,24.57,24.6,43600.0,20.9001,20.9171,20.8916,20.9171,43600.0
2013-06-21 10:40:00,24.6,24.6,24.55,24.58,52400.0,20.9171,20.9171,20.8746,20.9001,52400.0
2013-06-21 10:45:00,24.57,24.61,24.57,24.59,77200.0,20.8916,20.9256,20.8916,20.9086,77200.0
2013-06-21 10:50:00,24.59,24.6,24.54,24.55,176600.0,20.9086,20.9171,20.8661,20.8746,176600.0
2013-06-21 10:55:00,24.55,24.6,24.54,24.6,97000.0,20.8746,20.9171,20.8661,20.9171,97000.0
2013-06-21 11:00:00,24.59,24.61,24.57,24.57,57400.0,20.9086,20.9256,20.8916,20.8916,57400.0
2013-06-21 11:05:00,24.58,24.6,24.54,24.57,31000.0,20.9001,20.9171,20.8661,20.8916,31000.0
2013-06-21 11:10:00,24.58,24.58,24.5,24.52,80200.0,20.9001,20.9001,20.8321,20.8491,80200.0
2013-06-21 11:15:00,24.52,24.59,24.51,24.59,29400.0,20.8491,20.9086,20.8406,20.9086,29400.0
2013-06-21 11:20:00,24.59,24.6,24.52,24.55,73600.0,20.9086,20.9171,20.8491,20.8746,73600.0
2013-06-21 11:25:00,24.54,24.55,24.5,24.52,65000.0,20.8661,20.8746,20.8321,20.8491,65000.0
2013-06-21 11:30:00,24.51,24.52,24.47,24.52,93000.0,20.8406,20.8491,20.8066,20.8491,93000.0
2013-06-21 11:35:00,24.51,24.58,24.51,24.53,55200.0,20.8406,20.9001,20.8406,20.8576,55200.0
2013-06-21 11:40:00,24.54,24.54,24.5,24.53,52800.0,20.8661,20.8661,20.8321,20.8576,52800.0
2013-06-21 11:45:00,24.53,24.57,24.52,24.55,42600.0,20.8576,20.8916,20.8491,20.8746,42600.0
2013-06-21 11:50:00,24.56,24.56,24.52,24.53,68800.0,20.8831,20.8831,20.8491,20.8576,68800.0
2013-06-21 11:55:00,24.53,24.58,24.53,24.56,30000.0,20.8576,20.9001,20.8576,20.8831,30000.0
2013-06-21 12:00:00,24.56,24.61,24.56,24.6,45800.0,20.8831,20.9256,20.8831,20.9171,45800.0
2013-06-21 12:05:00,24.6,24.6,24.56,24.56,29000.0,20.9171,20.9171,20.8831,20.8831,29000.0
2013-06-21 12:10:00,24.56,24.57,24.51,24.51,49800.0,20.8831,20.8916,20.8406,20.8406,49800.0
2013-06-21 12:15:00,24.52,24.52,24.49,24.5,51600.0,20.8491,20.8491,20.8236,20.8321,51600.0
2013-06-21 12:20:00,24.5,24.51,24.47,24.48,38000.0,20.8321,20.8406,20.8066,20.8151,38000.0
2013-06-21 12:25:00,24.49,24.5,24.48,24.5,19800.0,20.8236,20.8321,20.8151,20.8321,19800.0
2013-06-21 12:30:00,24.5,24.5,24.47,24.48,36000.0,20.8321,20.8321,20.8066,20.8151,36000.0
2013-06-21 12:35:00,24.48,24.52,24.48,24.5,25800.0,20.8151,20.8491,20.8151,20.8321,25800.0
2013-06-21 12:40:00,24.49,24.55,24.47,24.54,52200.0,20.8236,20.8746,20.8066,20.8661,52200.0
2013-06-21 12:45:00,24.53,24.65,24.53,24.63,47000.0,20.8576,20.9596,20.8576,20.9426,47000.0
2013-06-21 12:50:00,24.63,24.63,24.59,24.61,43000.0,20.9426,20.9426,20.9086,20.9256,43000.0
2013-06-21 12:55:00,24.59,24.66,24.59,24.66,33000.0,20.9086,20.9682,20.9086,20.9682,33000.0
2013-06-21 13:00:00,24.67,24.67,24.62,24.64,40200.0,20.9767,20.9767,20.9341,20.9511,40200.0
2013-06-21 13:05:00,24.64,24.7,24.64,24.7,37800.0,20.9511,21.0022,20.9511,21.0022,37800.0
2013-06-21 13:10:00,24.71,24.74,24.7,24.71,97800.0,21.0107,21.0362,21.0022,21.0107,97800.0
2013-06-21 13:15:00,24.71,24.73,24.7,24.72,68600.0,21.0107,21.0277,21.0022,21.0192,68600.0
2013-06-21 13:20:00,24.73,24.74,24.7,24.71,40000.0,21.0277,21.0362,21.0022,21.0107,40000.0
2013-06-21 13:25:00,24.71,24.73,24.68,24.7,53400.0,21.0107,21.0277,20.9852,21.0022,53400.0
2013-06-21 13:30:00,24.69,24.75,24.68,24.75,40400.0,20.9937,21.0447,20.9852,21.0447,40400.0
2013-06-21 13:35:00,24.75,24.77,24.74,24.77,53400.0,21.0447,21.0617,21.0362,21.0617,53400.0
2013-06-21 13:40:00,24.77,24.78,24.74,24.75,50800.0,21.0617,21.0702,21.0362,21.0447,50800.0
2013-06-21 13:45:00,24.75,24.77,24.72,24.73,36200.0,21.0447,21.0617,21.0192,21.0277,36200.0
2013-06-21 13:50:00,24.73,24.75,24.7,24.71,41400.0,21.0277,21.0447,21.0022,21.0107,41400.0
2013-06-21 13:55:00,24.71,24.72,24.67,24.69,36400.0,21.0107,21.0192,20.9767,20.9937,36400.0
2013-06-21 14:00:00,24.68,24.69,24.64,24.64,47800.0,20.9852,20.9937,20.9511,20.9511,47800.0
2013-06-21 14:05:00,24.64,24.64,24.59,24.61,82200.0,20.9511,20.9511,20.9086,20.9256,82200.0
2013-06-21 14:10:00,24.61,24.66,24.61,24.66,37800.0,20.9256,20.9682,20.9256,20.9682,37800.0
2013-06-21 14:15:00,24.65,24.72,24.65,24.71,65000.0,20.9596,21.0192,20.9596,21.0107,65000.0
2013-06-21 14:20:00,24.72,24.72,24.67,24.68,45800.0,21.0192,21.0192,20.9767,20.9852,45800.0
2013-06-21 14:25:00,24.68,24.71,24.67,24.7,102000.0,20.9852,21.0107,20.9767,21.0022,102000.0
2013-06-21 14:30:00,24.7,24.72,24.66,24.71,57200.0,21.0022,21.0192,20.9682,21.0107,57200.0
2013-06-21 14:35:00,24.72,24.75,24.7,24.73,80800.0,21.0192,21.0447,21.0022,21.0277,80800.0
2013-06-21 14:40:00,24.74,24.74,24.68,24.72,68000.0,21.0362,21.0362,20.9852,21.0192,68000.0
2013-06-21 14:45:00,24.72,24.74,24.69,24.71,63800.0,21.0192,21.0362,20.9937,21.0107,63800.0
2013-06-21 14:50:00,24.71,24.74,24.7,24.73,46400.0,21.0107,21.0362,21.0022,21.0277,46400.0
2013-06-21 14:55:00,24.73,24.75,24.69,24.74,86200.0,21.0277,21.0447,20.9937,21.0362,86200.0
2013-06-21 15:00:00,24.74,24.76,24.74,24.74,65800.0,21.0362,21.0532,21.0362,21.0362,65800.0
2013-06-21 15:05:00,24.75,24.81,24.75,24.79,63600.0,21.0447,21.0957,21.0447,21.0787,63600.0
2013-06-21 15:10:00,24.79,24.84,24.79,24.81,71000.0,21.0787,21.1212,21.0787,21.0957,71000.0
2013-06-21 15:15:00,24.81,24.84,24.79,24.79,72400.0,21.0957,21.1212,21.0787,21.0787,72400.0
2013-06-21 15:20:00,24.79,24.82,24.79,24.82,62200.0,21.0787,21.1042,21.0787,21.1042,62200.0
2013-06-21 15:25:00,24.82,24.84,24.81,24.83,57800.0,21.1042,21.1212,21.0957,21.1127,57800.0
2013-06-21 15:30:00,24.84,24.84,24.79,24.79,88400.0,21.1212,21.1212,21.0787,21.0787,88400.0
2013-06-21 15:35:00,24.79,24.79,24.77,24.78,109800.0,21.0787,21.0787,21.0617,21.0702,109800.0
2013-06-21 15:40:00,24.77,24.78,24.74,24.75,127800.0,21.0617,21.0702,21.0362,21.0447,127800.0
2013-06-21 15:45:00,24.75,24.76,24.7,24.75,212000.0,21.0447,21.0532,21.0022,21.0447,212000.0
2013-06-21 15:50:00,24.75,24.78,24.75,24.78,328800.0,21.0447,21.0702,21.0447,21.0702,328800.0
2013-06-21 15:55:00,24.77,24.78,24.73,24.75,418000.0,21.0617,21.0702,21.0277,21.0447,418000.0
2013-06-24 09:30:00,24.61,24.65,24.56,24.58,177000.0,20.9256,20.9596,20.8831,20.9001,177000.0
2013-06-24 09:35:00,24.57,24.6,24.48,24.5,98000.0,20.8916,20.9171,20.8151,20.8321,98000.0
2013-06-24 09:40:00,24.48,24.5,24.46,24.49,91800.0,20.8151,20.8321,20.7981,20.8236,91800.0
2013-06-24 09:45:00,24.49,24.5,24.45,24.49,103200.0,20.8236,20.8321,20.7896,20.8236,103200.0
2013-06-24 09:50:00,24.49,24.49,24.36,24.39,146200.0,20.8236,20.8236,20.7131,20.7386,146200.0
2013-06-24 09:55:00,24.4,24.46,24.38,24.45,81600.0,20.7471,20.7981,20.7301,20.7896,81600.0
2013-06-24 10:00:00,24.43,24.45,24.38,24.45,78200.0,20.7726,20.7896,20.7301,20.7896,78200.0
2013-06-24 10:05:00,24.45,24.5,24.43,24.5,67800.0,20.7896,20.8321,20.7726,20.8321,67800.0
2013-06-24 10:10:00,24.5,24.53,24.5,24.52,47800.0,20.8321,20.8576,20.8321,20.8491,47800.0
2013-06-24 10:15:00,24.53,24.55,24.52,24.54,39200.0,20.8576,20.8746,20.8491,20.8661,39200.0
2013-06-24 10:20:00,24.54,24.54,24.47,24.48,47200.0,20.8661,20.8661,20.8066,20.8151,47200.0
2013-06-24 10:25:00,24.48,24.49,24.45,24.45,63200.0,20.8151,20.8236,20.7896,20.7896,63200.0
2013-06-24 10:30:00,24.45,24.47,24.41,24.42,95400.0,20.7896,20.8066,20.7556,20.7641,95400.0
2013-06-24 10:35:00,24.42,24.49,24.41,24.48,55400.0,20.7641,20.8236,20.7556,20.8151,55400.0
2013-06-24 10:40:00,24.48,24.52,24.47,24.5,73400.0,20.8151,20.8491,20.8066,20.8321,73400.0
2013-06-24 10:45:00,24.5,24.5,24.45,24.47,81200.0,20.8321,20.8321,20.7896,20.8066,81200.0
2013-06-24 10:50:00,24.47,24.48,24.45,24.46,45000.0,20.8066,20.8151,20.7896,20.7981,45000.0
2013-06-24 10:55:00,24.46,24.49,24.45,24.47,136400.0,20.7981,20.8236,20.7896,20.8066,136400.0
2013-06-24 11:00:00,24.48,24.51,24.47,24.5,133400.0,20.8151,20.8406,20.8066,20.8321,133400.0
2013-06-24 11:05:00,24.5,24.52,24.48,24.52,125200.0,20.8321,20.8491,20.8151,20.8491,125200.0
2013-06-24 11:10:00,24.52,24.52,24.48,24.48,126000.0,20.8491,20.8491,20.8151,20.8151,126000.0
2013-06-24 11:15:00,24.48,24.49,24.44,24.46,70800.0,20.8151,20.8236,20.7811,20.7981,70800.0
2013-06-24 11:20:00,24.46,24.46,24.39,24.41,87000.0,20.7981,20.7981,20.7386,20.7556,87000.0
2013-06-24 11:25:00,24.41,24.47,24.4,24.45,107800.0,20.7556,20.8066,20.7471,20.7896,107800.0
2013-06-24 11:30:00,24.45,24.49,24.45,24.46,100200.0,20.7896,20.8236,20.7896,20.7981,100200.0
2013-06-24 11:35:00,24.47,24.48,24.46,24.47,74600.0,20.8066,20.8151,20.7981,20.8066,74600.0
2013-06-24 11:40:00,24.47,24.49,24.45,24.46,78000.0,20.8066,20.8236,20.7896,20.7981,78000.0
2013-06-24 11:45:00,24.46,24.48,24.44,24.46,41600.0,20.7981,20.8151,20.7811,20.7981,41600.0
2013-06-24 11:50:00,24.46,24.5,24.46,24.49,40200.0,20.7981,20.8321,20.7981,20.8236,40200.0
2013-06-24 11:55:00,24.49,24.5,24.47,24.5,45200.0,20.8236,20.8321,20.8066,20.8321,45200.0
2013-06-24 12:00:00,24.5,24.52,24.48,24.48,71400.0,20.8321,20.8491,20.8151,20.8151,71400.0
2013-06-24 12:05:00,24.48,24.48,24.43,24.44,48400.0,20.8151,20.8151,20.7726,20.7811,48400.0
2013-06-24 12:10:00,24.43,24.44,24.41,24.41,34000.0,20.7726,20.7811,20.7556,20.7556,34000.0
2013-06-24 12:15:00,24.41,24.43,24.38,24.38,38200.0,20.7556,20.7726,20.7301,20.7301,38200.0
2013-06-24 12:20:00,24.38,24.39,24.36,24.38,52200.0,20.7301,20.7386,20.7131,20.7301,52200.0
2013-06-24 12:25:00,24.38,24.43,24.37,24.41,47000.0,20.7301,20.7726,20.7216,20.7556,47000.0
2013-06-24 12:30:00,24.42,24.46,24.42,24.45,40200.0,20.7641,20.7981,20.7641,20.7896,40200.0
2013-06-24 12:35:00,24.46,24.48,24.42,24.43,37400.0,20.7981,20.8151,20.7641,20.7726,37400.0
2013-06-24 12:40:00,24.43,24.45,24.41,24.44,35200.0,20.7726,20.7896,20.7556,20.7811,35200.0
2013-06-24 12:45:00,24.43,24.45,24.42,24.42,23800.0,20.7726,20.7896,20.7641,20.7641,23800.0
2013-06-24 12:50:00,24.42,24.44,24.41,24.44,45800.0,20.7641,20.7811,20.7556,20.7811,45800.0
2013-06-24 12:55:00,24.43,24.47,24.43,24.47,32800.0,20.7726,20.8066,20.7726,20.8066,32800.0
2013-06-24 13:00:00,24.46,24.47,24.44,24.45,35000.0,20.7981,20.8066,20.7811,20.7896,35000.0
2013-06-24 13:05:00,24.45,24.45,24.42,24.42,61200.0,20.7896,20.7896,20.7641,20.7641,61200.0
2013-06-24 13:10:00,24.42,24.49,24.41,24.49,54600.0,20.7641,20.8236,20.7556,20.8236,54600.0
2013-06-24 13:15:00,24.49,24.5,24.47,24.5,62400.0,20.8236,20.8321,20.8066,20.8321,62400.0
2013-06-24 13:20:00,24.5,24.5,24.48,24.49,48600.0,20.8321,20.8321,20.8151,20.8236,48600.0
2013-06-24 13:25:00,24.49,24.5,24.46,24.5,43000.0,20.8236,20.8321,20.7981,20.8321,43000.0
2013-06-24 13:30:00,24.5,24.52,24.49,24.5,44400.0,20.8321,20.8491,20.8236,20.8321,44400.0
2013-06-24 13:35:00,24.5,24.5,24.47,24.49,62400.0,20.8321,20.8321,20.8066,20.8236,62400.0
2013-06-24 13:40:00,24.49,24.52,24.49,24.51,56000.0,20.8236,20.8491,20.8236,20.8406,56000.0
2013-06-24 13:45:00,24.5,24.51,24.48,24.49,53200.0,20.8321,20.8406,20.8151,20.8236,53200.0
2013-06-24 13:50:00,24.49,24.49,24.46,24.48,42200.0,20.8236,20.8236,20.7981,20.8151,42200.0
2013-06-24 13:55:00,24.47,24.5,24.47,24.49,42400.0,20.8066,20.8321,20.8066,20.8236,42400.0
2013-06-24 14:00:00,24.49,24.53,24.47,24.52,102000.0,20.8236,20.8576,20.8066,20.8491,102000.0
2013-06-24 14:05:00,24.52,24.58,24.52,24.58,91400.0,20.8491,20.9001,20.8491,20.9001,91400.0
2013-06-24 14:10:00,24.57,24.61,24.57,24.59,93200.0,20.8916,20.9256,20.8916,20.9086,93200.0
2013-06-24 14:15:00,24.59,24.6,24.57,24.58,48200.0,20.9086,20.9171,20.8916,20.9001,48200.0
2013-06-24 14:20:00,24.58,24.61,24.58,24.58,73000.0,20.9001,20.9256,20.9001,20.9001,73000.0
2013-06-24 14:25:00,24.58,24.61,24.58,24.61,82000.0,20.9001,20.9256,20.9001,20.9256,82000.0
2013-06-24 14:30:00,24.61,24.64,24.61,24.63,68400.0,20.9256,20.9511,20.9256,20.9426,68400.0
2013-06-24 14:35:00,24.63,24.65,24.61,24.65,42400.0,20.9426,20.9596,20.9256,20.9596,42400.0
2013-06-24 14:40:00,24.65,24.66,24.62,24.64,55000.0,20.9596,20.9682,20.9341,20.9511,55000.0
2013-06-24 14:45:00,24.64,24.66,24.61,24.66,64000.0,20.9511,20.9682,20.9256,20.9682,64000.0
2013-06-24 14:50:00,24.66,24.68,24.63,24.64,48800.0,20.9682,20.9852,20.9426,20.9511,48800.0
2013-06-24 14:55:00,24.64,24.64,24.57,24.58,79200.0,20.9511,20.9511,20.8916,20.9001,79200.0
2013-06-24 15:00:00,24.58,24.61,24.56,24.6,57200.0,20.9001,20.9256,20.8831,20.9171,57200.0
2013-06-24 15:05:00,24.6,24.61,24.58,24.58,55600.0,20.9171,20.9256,20.9001,20.9001,55600.0
2013-06-24 15:10:00,24.58,24.6,24.54,24.54,90400.0,20.9001,20.9171,20.8661,20.8661,90400.0
2013-06-24 15:15:00,24.54,24.55,24.48,24.48,125200.0,20.8661,20.8746,20.8151,20.8151,125200.0
2013-06-24 15:20:00,24.49,24.53,24.48,24.52,104400.0,20.8236,20.8576,20.8151,20.8491,104400.0
2013-06-24 15:25:00,24.52,24.54,24.5,24.52,127800.0,20.8491,20.8661,20.8321,20.8491,127800.0
2013-06-24 15:30:00,24.53,24.56,24.51,24.52,81000.0,20.8576,20.8831,20.8406,20.8491,81000.0
2013-06-24 15:35:00,24.52,24.55,24.51,24.55,96000.0,20.8491,20.8746,20.8406,20.8746,96000.0
2013-06-24 15:40:00,24.55,24.56,24.53,24.55,145400.0,20.8746,20.8831,20.8576,20.8746,145400.0
2013-06-24 15:45:00,24.55,24.55,24.49,24.5,268400.0,20.8746,20.8746,20.8236,20.8321,268400.0
2013-06-24 15:50:00,24.5,24.53,24.49,24.5,215400.0,20.8321,20.8576,20.8236,20.8321,215400.0
2013-06-24 15:55:00,24.51,24.51,24.43,24.43,371000.0,20.8406,20.8406,20.7726,20.7726,371000.0
2013-06-25 09:30:00,24.54,24.59,24.52,24.53,113600.0,20.8661,20.9086,20.8491,20.8576,113600.0
2013-06-25 09:35:00,24.53,24.54,24.43,24.48,135200.0,20.8576,20.8661,20.7726,20.8151,135200.0
2013-06-25 09:40:00,24.48,24.53,24.47,24.5,138200.0,20.8151,20.8576,20.8066,20.8321,138200.0
2013-06-25 09:45:00,24.5,24.55,24.5,24.5,85600.0,20.8321,20.8746,20.8321,20.8321,85600.0
2013-06-25 09:50:00,24.5,24.52,24.46,24.48,63200.0,20.8321,20.8491,20.7981,20.8151,63200.0
2013-06-25 09:55:00,24.48,24.5,24.43,24.5,51000.0,20.8151,20.8321,20.7726,20.8321,51000.0
2013-06-25 10:00:00,24.49,24.54,24.46,24.51,73200.0,20.8236,20.8661,20.7981,20.8406,73200.0
2013-06-25 10:05:00,24.51,24.54,24.44,24.53,86800.0,20.8406,20.8661,20.7811,20.8576,86800.0
2013-06-25 10:10:00,24.52,24.52,24.47,24.48,109200.0,20.8491,20.8491,20.8066,20.8151,109200.0
2013-06-25 10:15:00,24.48,24.48,24.39,24.4,167400.0,20.8151,20.8151,20.7386,20.7471,167400.0
2013-06-25 10:20:00,24.4,24.52,24.4,24.51,67200.0,20.7471,20.8491,20.7471,20.8406,67200.0
2013-06-25 10:25:00,24.52,24.58,24.51,24.57,78000.0,20.8491,20.9001,20.8406,20.8916,78000.0
2013-06-25 10:30:00,24.58,24.58,24.53,24.53,69800.0,20.9001,20.9001,20.8576,20.8576,69800.0
2013-06-25 10:35:00,24.53,24.53,24.47,24.52,119600.0,20.8576,20.8576,20.8066,20.8491,119600.0
2013-06-25 10:40:00,24.52,24.55,24.5,24.5,63600.0,20.8491,20.8746,20.8321,20.8321,63600.0
2013-06-25 10:45:00,24.51,24.56,24.51,24.56,103200.0,20.8406,20.8831,20.8406,20.8831,103200.0
2013-06-25 10:50:00,24.56,24.57,24.55,24.57,57800.0,20.8831,20.8916,20.8746,20.8916,57800.0
2013-06-25 10:55:00,24.58,24.58,24.55,24.55,55800.0,20.9001,20.9001,20.8746,20.8746,55800.0
2013-06-25 11:00:00,24.55,24.56,24.52,24.56,67800.0,20.8746,20.8831,20.8491,20.8831,67800.0
2013-06-25 11:05:00,24.56,24.59,24.56,24.58,101800.0,20.8831,20.9086,20.8831,20.9001,101800.0
2013-06-25 11:10:00,24.58,24.58,24.56,24.57,53600.0,20.9001,20.9001,20.8831,20.8916,53600.0
2013-06-25 11:15:00,24.57,24.57,24.54,24.54,53000.0,20.8916,20.8916,20.8661,20.8661,53000.0
2013-06-25 11:20:00,24.54,24.56,24.54,24.55,52800.0,20.8661,20.8831,20.8661,20.8746,52800.0
2013-06-25 11:25:00,24.54,24.55,24.52,24.54,49600.0,20.8661,20.8746,20.8491,20.8661,49600.0
2013-06-25 11:30:00,24.54,24.57,24.54,24.56,52800.0,20.8661,20.8916,20.8661,20.8831,52800.0
2013-06-25 11:35:00,24.56,24.59,24.56,24.58,78800.0,20.8831,20.9086,20.8831,20.9001,78800.0
2013-06-25 11:40:00,24.58,24.6,24.57,24.57,146000.0,20.9001,20.9171,20.8916,20.8916,146000.0
2013-06-25 11:45:00,24.56,24.56,24.53,24.54,50200.0,20.8831,20.8831,20.8576,20.8661,50200.0
2013-06-25 11:50:00,24.54,24.6,24.54,24.57,90400.0,20.8661,20.9171,20.8661,20.8916,90400.0
2013-06-25 11:55:00,24.57,24.59,24.57,24.58,58800.0,20.8916,20.9086,20.8916,20.9001,58800.0
2013-06-25 12:00:00,24.58,24.58,24.57,24.57,40800.0,20.9001,20.9001,20.8916,20.8916,40800.0
2013-06-25 12:05:00,24.57,24.58,24.55,24.55,55200.0,20.8916,20.9001,20.8746,20.8746,55200.0
2013-06-25 12:10:00,24.55,24.57,24.55,24.56,40800.0,20.8746,20.8916,20.8746,20.8831,40800.0
2013-06-25 12:15:00,24.56,24.57,24.55,24.57,35600.0,20.8831,20.8916,20.8746,20.8916,35600.0
2013-06-25 12:20:00,24.58,24.58,24.53,24.55,63000.0,20.9001,20.9001,20.8576,20.8746,63000.0
2013-06-25 12:25:00,24.55,24.56,24.55,24.56,93000.0,20.8746,20.8831,20.8746,20.8831,93000.0
2013-06-25 12:30:00,24.56,24.6,24.56,24.59,70600.0,20.8831,20.9171,20.8831,20.9086,70600.0
2013-06-25 12:35:00,24.59,24.6,24.58,24.58,58400.0,20.9086,20.9171,20.9001,20.9001,58400.0
2013-06-25 12:40:00,24.58,24.59,24.58,24.58,76200.0,20.9001,20.9086,20.9001,20.9001,76200.0
2013-06-25 12:45:00,24.59,24.64,24.58,24.64,107000.0,20.9086,20.9511,20.9001,20.9511,107000.0
2013-06-25 12:50:00,24.64,24.68,24.63,24.67,101800.0,20.9511,20.9852,20.9426,20.9767,101800.0
2013-06-25 12:55:00,24.66,24.66,24.64,24.65,76200.0,20.9682,20.9682,20.9511,20.9596,76200.0
2013-06-25 13:00:00,24.65,24.69,24.65,24.68,60400.0,20.9596,20.9937,20.9596,20.9852,60400.0
2013-06-25 13:05:00,24.69,24.71,24.65,24.65,56600.0,20.9937,21.0107,20.9596,20.9596,56600.0
2013-06-25 13:10:00,24.65,24.65,24.61,24.63,63200.0,20.9596,20.9596,20.9256,20.9426,63200.0
2013-06-25 13:15:00,24.63,24.64,24.6,24.6,58600.0,20.9426,20.9511,20.9171,20.9171,58600.0
2013-06-25 13:20:00,24.6,24.61,24.58,24.61,48200.0,20.9171,20.9256,20.9001,20.9256,48200.0
2013-06-25 13:25:00,24.61,24.63,24.61,24.63,48000.0,20.9256,20.9426,20.9256,20.9426,48000.0
2013-06-25 13:30:00,24.63,24.66,24.62,24.65,99400.0,20.9426,20.9682,20.9341,20.9596,99400.0
2013-06-25 13:35:00,24.64,24.68,24.64,24.66,44000.0,20.9511,20.9852,20.9511,20.9682,44000.0
2013-06-25 13:40:00,24.66,24.7,24.65,24.68,68400.0,20.9682,21.0022,20.9596,20.9852,68400.0
2013-06-25 13:45:00,24.68,24.69,24.66,24.69,55000.0,20.9852,20.9937,20.9682,20.9937,55000.0
2013-06-25 13:50:00,24.69,24.69,24.67,24.68,67200.0,20.9937,20.9937,20.9767,20.9852,67200.0
2013-06-25 13:55:00,24.67,24.68,24.66,24.66,49800.0,20.9767,20.9852,20.9682,20.9682,49800.0
2013-06-25 14:00:00,24.66,24.73,24.66,24.73,192800.0,20.9682,21.0277,20.9682,21.0277,192800.0
2013-06-25 14:05:00,24.73,24.73,24.7,24.72,186000.0,21.0277,21.0277,21.0022,21.0192,186000.0
2013-06-25 14:10:00,24.71,24.75,24.71,24.75,142000.0,21.0107,21.0447,21.0107,21.0447,142000.0
2013-06-25 14:15:00,24.75,24.78,24.75,24.76,88600.0,21.0447,21.0702,21.0447,21.0532,88600.0
2013-06-25 14:20:00,24.75,24.76,24.7,24.71,113400.0,21.0447,21.0532,21.0022,21.0107,113400.0
2013-06-25 14:25:00,24.71,24.72,24.68,24.69,79600.0,21.0107,21.0192,20.9852,20.9937,79600.0
2013-06-25 14:30:00,24.69,24.73,24.67,24.73,91600.0,20.9937,21.0277,20.9767,21.0277,91600.0
2013-06-25 14:35:00,24.72,24.73,24.7,24.7,100200.0,21.0192,21.0277,21.0022,21.0022,100200.0
2013-06-25 14:40:00,24.7,24.72,24.69,24.7,74800.0,21.0022,21.0192,20.9937,21.0022,74800.0
2013-06-25 14:45:00,24.69,24.71,24.67,24.67,100600.0,20.9937,21.0107,20.9767,20.9767,100600.0
2013-06-25 14:50:00,24.68,24.68,24.67,24.67,94600.0,20.9852,20.9852,20.9767,20.9767,94600.0
2013-06-25 14:55:00,24.67,24.69,24.65,24.65,141000.0,20.9767,20.9937,20.9596,20.9596,141000.0
2013-06-25 15:00:00,24.65,24.66,24.64,24.65,102200.0,20.9596,20.9682,20.9511,20.9596,102200.0
2013-06-25 15:05:00,24.64,24.68,24.64,24.68,98600.0,20.9511,20.9852,20.9511,20.9852,98600.0
2013-06-25 15:10:00,24.68,24.71,24.68,24.68,85400.0,20.9852,21.0107,20.9852,20.9852,85400.0
2013-06-25 15:15:00,24.68,24.71,24.68,24.68,81800.0,20.9852,21.0107,20.9852,20.9852,81800.0
2013-06-25 15:20:00,24.68,24.72,24.67,24.71,89200.0,20.9852,21.0192,20.9767,21.0107,89200.0
2013-06-25 15:25:00,24.71,24.73,24.7,24.72,98600.0,21.0107,21.0277,21.0022,21.0192,98600.0
2013-06-25 15:30:00,24.72,24.74,24.71,24.73,119600.0,21.0192,21.0362,21.0107,21.0277,119600.0
2013-06-25 15:35:00,24.73,24.75,24.73,24.74,120800.0,21.0277,21.0447,21.0277,21.0362,120800.0
2013-06-25 15:40:00,24.74,24.75,24.69,24.7,137200.0,21.0362,21.0447,20.9937,21.0022,137200.0
2013-06-25 15:45:00,24.7,24.7,24.66,24.67,188600.0,21.0022,21.0022,20.9682,20.9767,188600.0
2013-06-25 15:50:00,24.67,24.69,24.65,24.69,210400.0,20.9767,20.9937,20.9596,20.9937,210400.0
2013-06-25 15:55:00,24.68,24.68,24.63,24.63,531800.0,20.9852,20.9852,20.9426,20.9426,531800.0
2013-06-26 09:30:00,24.84,24.9,24.78,24.86,185400.0,21.1212,21.1722,21.0702,21.1382,185400.0
2013-06-26 09:35:00,24.88,24.89,24.83,24.83,56400.0,21.1552,21.1637,21.1127,21.1127,56400.0
2013-06-26 09:40:00,24.83,24.95,24.82,24.95,77200.0,21.1127,21.2147,21.1042,21.2147,77200.0
2013-06-26 09:45:00,24.95,24.95,24.86,24.88,48000.0,21.2147,21.2147,21.1382,21.1552,48000.0
2013-06-26 09:50:00,24.88,24.95,24.88,24.91,27200.0,21.1552,21.2147,21.1552,21.1807,27200.0
2013-06-26 09:55:00,24.91,24.93,24.89,24.9,40000.0,21.1807,21.1977,21.1637,21.1722,40000.0
2013-06-26 10:00:00,24.9,24.92,24.86,24.88,59600.0,21.1722,21.1892,21.1382,21.1552,59600.0
2013-06-26 10:05:00,24.89,24.93,24.87,24.89,84200.0,21.1637,21.1977,21.1467,21.1637,84200.0
2013-06-26 10:10:00,24.88,24.93,24.88,24.92,32000.0,21.1552,21.1977,21.1552,21.1892,32000.0
2013-06-26 10:15:00,24.92,24.92,24.86,24.86,72000.0,21.1892,21.1892,21.1382,21.1382,72000.0
2013-06-26 10:20:00,24.85,24.89,24.85,24.86,33800.0,21.1297,21.1637,21.1297,21.1382,33800.0
2013-06-26 10:25:00,24.87,24.88,24.84,24.85,44800.0,21.1467,21.1552,21.1212,21.1297,44800.0
2013-06-26 10:30:00,24.85,24.86,24.84,24.84,49600.0,21.1297,21.1382,21.1212,21.1212,49600.0
2013-06-26 10:35:00,24.85,24.89,24.84,24.89,24400.0,21.1297,21.1637,21.1212,21.1637,24400.0
2013-06-26 10:40:00,24.89,24.89,24.82,24.82,54400.0,21.1637,21.1637,21.1042,21.1042,54400.0
2013-06-26 10:45:00,24.82,24.85,24.82,24.84,39600.0,21.1042,21.1297,21.1042,21.1212,39600.0
2013-06-26 10:50:00,24.83,24.83,24.77,24.78,44000.0,21.1127,21.1127,21.0617,21.0702,44000.0
2013-06-26 10:55:00,24.78,24.78,24.74,24.76,66600.0,21.0702,21.0702,21.0362,21.0532,66600.0
2013-06-26 11:00:00,24.76,24.76,24.74,24.75,27000.0,21.0532,21.0532,21.0362,21.0447,27000.0
2013-06-26 11:05:00,24.74,24.74,24.72,24.72,33000.0,21.0362,21.0362,21.0192,21.0192,33000.0
2013-06-26 11:10:00,24.72,24.74,24.7,24.73,39600.0,21.0192,21.0362,21.0022,21.0277,39600.0
2013-06-26 11:15:00,24.73,24.76,24.73,24.73,53400.0,21.0277,21.0532,21.0277,21.0277,53400.0
2013-06-26 11:20:00,24.74,24.74,24.7,24.72,28200.0,21.0362,21.0362,21.0022,21.0192,28200.0
2013-06-26 11:25:00,24.72,24.74,24.71,24.72,57600.0,21.0192,21.0362,21.0107,21.0192,57600.0
2013-06-26 11:30:00,24.72,24.74,24.69,24.74,65200.0,21.0192,21.0362,20.9937,21.0362,65200.0
2013-06-26 11:35:00,24.74,24.74,24.68,24.72,32800.0,21.0362,21.0362,20.9852,21.0192,32800.0
2013-06-26 11:40:00,24.72,24.72,24.7,24.71,34600.0,21.0192,21.0192,21.0022,21.0107,34600.0
2013-06-26 11:45:00,24.71,24.73,24.7,24.73,21600.0,21.0107,21.0277,21.0022,21.0277,21600.0
2013-06-26 11:50:00,24.73,24.74,24.72,24.72,25600.0,21.0277,21.0362,21.0192,21.0192,25600.0
2013-06-26 11:55:00,24.71,24.73,24.7,24.7,31000.0,21.0107,21.0277,21.0022,21.0022,31000.0
2013-06-26 12:00:00,24.7,24.76,24.7,24.76,21200.0,21.0022,21.0532,21.0022,21.0532,21200.0
2013-06-26 12:05:00,24.76,24.78,24.75,24.75,27400.0,21.0532,21.0702,21.0447,21.0447,27400.0
2013-06-26 12:10:00,24.75,24.78,24.75,24.78,23200.0,21.0447,21.0702,21.0447,21.0702,23200.0
2013-06-26 12:15:00,24.78,24.81,24.77,24.81,22200.0,21.0702,21.0957,21.0617,21.0957,22200.0
2013-06-26 12:20:00,24.8,24.81,24.78,24.79,19200.0,21.0872,21.0957,21.0702,21.0787,19200.0
2013-06-26 12:25:00,24.79,24.82,24.79,24.82,15200.0,21.0787,21.1042,21.0787,21.1042,15200.0
2013-06-26 12:30:00,24.82,24.82,24.8,24.8,26400.0,21.1042,21.1042,21.0872,21.0872,26400.0
2013-06-26 12:35:00,24.8,24.8,24.77,24.78,33600.0,21.0872,21.0872,21.0617,21.0702,33600.0
2013-06-26 12:40:00,24.77,24.79,24.76,24.76,23400.0,21.0617,21.0787,21.0532,21.0532,23400.0
2013-06-26 12:45:00,24.76,24.76,24.75,24.75,22600.0,21.0532,21.0532,21.0447,21.0447,22600.0
2013-06-26 12:50:00,24.75,24.77,24.75,24.77,12000.0,21.0447,21.0617,21.0447,21.0617,12000.0
2013-06-26 12:55:00,24.76,24.76,24.74,24.75,24600.0,21.0532,21.0532,21.0362,21.0447,24600.0
2013-06-26 13:00:00,24.75,24.77,24.75,24.75,26600.0,21.0447,21.0617,21.0447,21.0447,26600.0
2013-06-26 13:05:00,24.75,24.78,24.74,24.77,27800.0,21.0447,21.0702,21.0362,21.0617,27800.0
2013-06-26 13:10:00,24.77,24.79,24.77,24.78,20800.0,21.0617,21.0787,21.0617,21.0702,20800.0
2013-06-26 13:15:00,24.78,24.79,24.78,24.79,23800.0,21.0702,21.0787,21.0702,21.0787,23800.0
2013-06-26 13:20:00,24.79,24.79,24.77,24.78,15200.0,21.0787,21.0787,21.0617,21.0702,15200.0
2013-06-26 13:25:00,24.79,24.8,24.78,24.8,26400.0,21.0787,21.0872,21.0702,21.0872,26400.0
2013-06-26 13:30:00,24.81,24.82,24.79,24.8,22200.0,21.0957,21.1042,21.0787,21.0872,22200.0
2013-06-26 13:35:00,24.8,24.81,24.79,24.79,27600.0,21.0872,21.0957,21.0787,21.0787,27600.0
2013-06-26 13:40:00,24.79,24.79,24.75,24.75,32200.0,21.0787,21.0787,21.0447,21.0447,32200.0
2013-06-26 13:45:00,24.76,24.78,24.75,24.76,49200.0,21.0532,21.0702,21.0447,21.0532,49200.0
2013-06-26 13:50:00,24.77,24.78,24.74,24.77,104600.0,21.0617,21.0702,21.0362,21.0617,104600.0
2013-06-26 13:55:00,24.78,24.79,24.77,24.78,22800.0,21.0702,21.0787,21.0617,21.0702,22800.0
2013-06-26 14:00:00,24.77,24.79,24.75,24.75,45600.0,21.0617,21.0787,21.0447,21.0447,45600.0
2013-06-26 14:05:00,24.75,24.77,24.74,24.75,49600.0,21.0447,21.0617,21.0362,21.0447,49600.0
2013-06-26 14:10:00,24.75,24.77,24.74,24.75,29000.0,21.0447,21.0617,21.0362,21.0447,29000.0
2013-06-26 14:15:00,24.75,24.79,24.75,24.78,23600.0,21.0447,21.0787,21.0447,21.0702,23600.0
2013-06-26 14:20:00,24.79,24.8,24.78,24.79,30200.0,21.0787,21.0872,21.0702,21.0787,30200.0
2013-06-26 14:25:00,24.79,24.81,24.79,24.81,33400.0,21.0787,21.0957,21.0787,21.0957,33400.0
2013-06-26 14:30:00,24.81,24.81,24.77,24.78,45800.0,21.0957,21.0957,21.0617,21.0702,45800.0
2013-06-26 14:35:00,24.78,24.8,24.77,24.79,50400.0,21.0702,21.0872,21.0617,21.0787,50400.0
2013-06-26 14:40:00,24.79,24.8,24.78,24.79,46200.0,21.0787,21.0872,21.0702,21.0787,46200.0
2013-06-26 14:45:00,24.79,24.8,24.78,24.78,50600.0,21.0787,21.0872,21.0702,21.0702,50600.0
2013-06-26 14:50:00,24.78,24.78,24.76,24.77,57600.0,21.0702,21.0702,21.0532,21.0617,57600.0
2013-06-26 14:55:00,24.77,24.78,24.75,24.76,53200.0,21.0617,21.0702,21.0447,21.0532,53200.0
2013-06-26 15:00:00,24.77,24.8,24.77,24.78,64000.0,21.0617,21.0872,21.0617,21.0702,64000.0
2013-06-26 15:05:00,24.79,24.82,24.79,24.82,39800.0,21.0787,21.1042,21.0787,21.1042,39800.0
2013-06-26 15:10:00,24.82,24.84,24.81,24.83,38600.0,21.1042,21.1212,21.0957,21.1127,38600.0
2013-06-26 15:15:00,24.83,24.85,24.83,24.84,34000.0,21.1127,21.1297,21.1127,21.1212,34000.0
2013-06-26 15:20:00,24.84,24.85,24.82,24.83,52200.0,21.1212,21.1297,21.1042,21.1127,52200.0
2013-06-26 15:25:00,24.83,24.83,24.81,24.83,68800.0,21.1127,21.1127,21.0957,21.1127,68800.0
2013-06-26 15:30:00,24.83,24.83,24.81,24.82,49000.0,21.1127,21.1127,21.0957,21.1042,49000.0
2013-06-26 15:35:00,24.82,24.84,24.8,24.84,85200.0,21.1042,21.1212,21.0872,21.1212,85200.0
2013-06-26 15:40:00,24.84,24.85,24.81,24.81,124600.0,21.1212,21.1297,21.0957,21.0957,124600.0
2013-06-26 15:45:00,24.81,24.81,24.79,24.81,139400.0,21.0957,21.0957,21.0787,21.0957,139400.0
2013-06-26 15:50:00,24.81,24.82,24.8,24.81,117600.0,21.0957,21.1042,21.0872,21.0957,117600.0
2013-06-26 15:55:00,24.81,24.81,24.75,24.78,449400.0,21.0957,21.0957,21.0447,21.0702,449400.0
2013-06-27 09:30:00,24.88,24.98,24.86,24.93,112600.0,21.1552,21.2402,21.1382,21.1977,112600.0
2013-06-27 09:35:00,24.93,24.98,24.93,24.96,58000.0,21.1977,21.2402,21.1977,21.2232,58000.0
2013-06-27 09:40:00,24.95,24.97,24.92,24.97,66200.0,21.2147,21.2317,21.1892,21.2317,66200.0
2013-06-27 09:45:00,24.97,25.0,24.96,24.99,55000.0,21.2317,21.2573,21.2232,21.2487,55000.0
2013-06-27 09:50:00,24.99,25.02,24.98,25.02,57800.0,21.2487,21.2743,21.2402,21.2743,57800.0
2013-06-27 09:55:00,25.02,25.05,25.0,25.03,92000.0,21.2743,21.2998,21.2573,21.2828,92000.0
2013-06-27 10:00:00,25.03,25.07,25.0,25.0,64200.0,21.2828,21.3168,21.2573,21.2573,64200.0
2013-06-27 10:05:00,24.99,25.06,24.98,25.04,241800.0,21.2487,21.3083,21.2402,21.2913,241800.0
2013-06-27 10:10:00,25.03,25.06,25.02,25.04,78600.0,21.2828,21.3083,21.2743,21.2913,78600.0
2013-06-27 10:15:00,25.03,25.09,25.03,25.06,74200.0,21.2828,21.3338,21.2828,21.3083,74200.0
2013-06-27 10:20:00,25.06,25.11,25.06,25.11,85800.0,21.3083,21.3508,21.3083,21.3508,85800.0
2013-06-27 10:25:00,25.11,25.18,25.1,25.18,94600.0,21.3508,21.4103,21.3423,21.4103,94600.0
2013-06-27 10:30:00,25.18,25.23,25.15,25.16,64600.0,21.4103,21.4528,21.3848,21.3933,64600.0
2013-06-27 10:35:00,25.16,25.16,25.13,25.14,47600.0,21.3933,21.3933,21.3678,21.3763,47600.0
2013-06-27 10:40:00,25.14,25.18,25.14,25.17,121200.0,21.3763,21.4103,21.3763,21.4018,121200.0
2013-06-27 10:45:00,25.16,25.18,25.16,25.18,62000.0,21.3933,21.4103,21.3933,21.4103,62000.0
2013-06-27 10:50:00,25.18,25.21,25.17,25.18,44800.0,21.4103,21.4358,21.4018,21.4103,44800.0
2013-06-27 10:55:00,25.18,25.22,25.18,25.2,81200.0,21.4103,21.4443,21.4103,21.4273,81200.0
2013-06-27 11:00:00,25.2,25.23,25.19,25.23,60400.0,21.4273,21.4528,21.4188,21.4528,60400.0
2013-06-27 11:05:00,25.23,25.24,25.19,25.2,64800.0,21.4528,21.4613,21.4188,21.4273,64800.0
2013-06-27 11:10:00,25.2,25.2,25.14,25.18,109600.0,21.4273,21.4273,21.3763,21.4103,109600.0
2013-06-27 11:15:00,25.18,25.21,25.16,25.16,42400.0,21.4103,21.4358,21.3933,21.3933,42400.0
2013-06-27 11:20:00,25.16,25.16,25.1,25.11,44400.0,21.3933,21.3933,21.3423,21.3508,44400.0
2013-06-27 11:25:00,25.11,25.11,25.09,25.09,65400.0,21.3508,21.3508,21.3338,21.3338,65400.0
2013-06-27 11:30:00,25.09,25.09,25.06,25.07,91600.0,21.3338,21.3338,21.3083,21.3168,91600.0
2013-06-27 11:35:00,25.07,25.08,25.06,25.08,64600.0,21.3168,21.3253,21.3083,21.3253,64600.0
2013-06-27 11:40:00,25.08,25.09,25.07,25.08,67800.0,21.3253,21.3338,21.3168,21.3253,67800.0
2013-06-27 11:45:00,25.08,25.08,25.06,25.07,38000.0,21.3253,21.3253,21.3083,21.3168,38000.0
2013-06-27 11:50:00,25.07,25.11,25.07,25.11,41200.0,21.3168,21.3508,21.3168,21.3508,41200.0
2013-06-27 11:55:00,25.11,25.11,25.08,25.08,61000.0,21.3508,21.3508,21.3253,21.3253,61000.0
2013-06-27 12:00:00,25.08,25.09,25.04,25.04,59000.0,21.3253,21.3338,21.2913,21.2913,59000.0
2013-06-27 12:05:00,25.04,25.05,24.98,24.99,107800.0,21.2913,21.2998,21.2402,21.2487,107800.0
2013-06-27 12:10:00,24.99,25.0,24.99,25.0,36000.0,21.2487,21.2573,21.2487,21.2573,36000.0
2013-06-27 12:15:00,25.0,25.04,25.0,25.03,61400.0,21.2573,21.2913,21.2573,21.2828,61400.0
2013-06-27 12:20:00,25.03,25.03,24.99,25.0,95800.0,21.2828,21.2828,21.2487,21.2573,95800.0
2013-06-27 12:25:00,24.99,25.0,24.97,25.0,68400.0,21.2487,21.2573,21.2317,21.2573,68400.0
2013-06-27 12:30:00,25.0,25.02,25.0,25.02,42200.0,21.2573,21.2743,21.2573,21.2743,42200.0
2013-06-27 12:35:00,25.02,25.04,25.02,25.04,28800.0,21.2743,21.2913,21.2743,21.2913,28800.0
2013-06-27 12:40:00,25.04,25.06,25.03,25.04,33000.0,21.2913,21.3083,21.2828,21.2913,33000.0
2013-06-27 12:45:00,25.04,25.04,25.0,25.0,22800.0,21.2913,21.2913,21.2573,21.2573,22800.0
2013-06-27 12:50:00,25.0,25.02,25.0,25.02,21000.0,21.2573,21.2743,21.2573,21.2743,21000.0
2013-06-27 12:55:00,25.03,25.06,25.03,25.05,27600.0,21.2828,21.3083,21.2828,21.2998,27600.0
2013-06-27 13:00:00,25.05,25.1,25.04,25.09,37800.0,21.2998,21.3423,21.2913,21.3338,37800.0
2013-06-27 13:05:00,25.09,25.1,25.08,25.09,31000.0,21.3338,21.3423,21.3253,21.3338,31000.0
2013-06-27 13:10:00,25.09,25.1,25.07,25.07,52000.0,21.3338,21.3423,21.3168,21.3168,52000.0
2013-06-27 13:15:00,25.07,25.07,25.04,25.04,68400.0,21.3168,21.3168,21.2913,21.2913,68400.0
2013-06-27 13:20:00,25.04,25.04,25.02,25.03,40200.0,21.2913,21.2913,21.2743,21.2828,40200.0
2013-06-27 13:25:00,25.03,25.04,25.03,25.04,45200.0,21.2828,21.2913,21.2828,21.2913,45200.0
2013-06-27 13:30:00,25.04,25.08,25.04,25.08,39000.0,21.2913,21.3253,21.2913,21.3253,39000.0
2013-06-27 13:35:00,25.08,25.09,25.06,25.06,31800.0,21.3253,21.3338,21.3083,21.3083,31800.0
2013-06-27 13:40:00,25.07,25.07,25.06,25.06,34200.0,21.3168,21.3168,21.3083,21.3083,34200.0
2013-06-27 13:45:00,25.06,25.09,25.05,25.09,43000.0,21.3083,21.3338,21.2998,21.3338,43000.0
2013-06-27 13:50:00,25.09,25.09,25.07,25.08,41800.0,21.3338,21.3338,21.3168,21.3253,41800.0
2013-06-27 13:55:00,25.08,25.08,25.05,25.05,127600.0,21.3253,21.3253,21.2998,21.2998,127600.0
2013-06-27 14:00:00,25.06,25.06,25.0,25.0,142800.0,21.3083,21.3083,21.2573,21.2573,142800.0
2013-06-27 14:05:00,25.0,25.0,24.97,24.98,51200.0,21.2573,21.2573,21.2317,21.2402,51200.0
2013-06-27 14:10:00,24.98,25.0,24.96,25.0,46200.0,21.2402,21.2573,21.2232,21.2573,46200.0
2013-06-27 14:15:00,25.0,25.03,24.99,25.03,36600.0,21.2573,21.2828,21.2487,21.2828,36600.0
2013-06-27 14:20:00,25.04,25.05,25.02,25.02,32200.0,21.2913,21.2998,21.2743,21.2743,32200.0
2013-06-27 14:25:00,25.02,25.06,25.0,25.05,44600.0,21.2743,21.3083,21.2573,21.2998,44600.0
2013-06-27 14:30:00,25.05,25.07,25.04,25.05,51000.0,21.2998,21.3168,21.2913,21.2998,51000.0
2013-06-27 14:35:00,25.05,25.05,25.01,25.01,62000.0,21.2998,21.2998,21.2658,21.2658,62000.0
2013-06-27 14:40:00,25.01,25.02,25.0,25.0,162000.0,21.2658,21.2743,21.2573,21.2573,162000.0
2013-06-27 14:45:00,25.0,25.03,24.99,25.03,42400.0,21.2573,21.2828,21.2487,21.2828,42400.0
2013-06-27 14:50:00,25.02,25.05,25.02,25.04,35800.0,21.2743,21.2998,21.2743,21.2913,35800.0
2013-06-27 14:55:00,25.04,25.04,25.03,25.04,37400.0,21.2913,21.2913,21.2828,21.2913,37400.0
2013-06-27 15:00:00,25.04,25.05,25.02,25.03,42600.0,21.2913,21.2998,21.2743,21.2828,42600.0
2013-06-27 15:05:00,25.03,25.05,24.99,25.0,151400.0,21.2828,21.2998,21.2487,21.2573,151400.0
2013-06-27 15:10:00,25.0,25.04,25.0,25.03,59400.0,21.2573,21.2913,21.2573,21.2828,59400.0
2013-06-27 15:15:00,25.03,25.05,25.03,25.05,28800.0,21.2828,21.2998,21.2828,21.2998,28800.0
2013-06-27 15:20:00,25.05,25.07,25.05,25.07,41000.0,21.2998,21.3168,21.2998,21.3168,41000.0
2013-06-27 15:25:00,25.07,25.1,25.07,25.1,62800.0,21.3168,21.3423,21.3168,21.3423,62800.0
2013-06-27 15:30:00,25.1,25.1,25.05,25.05,83200.0,21.3423,21.3423,21.2998,21.2998,83200.0
2013-06-27 15:35:00,25.05,25.05,25.03,25.04,73200.0,21.2998,21.2998,21.2828,21.2913,73200.0
2013-06-27 15:40:00,25.04,25.04,25.02,25.02,83800.0,21.2913,21.2913,21.2743,21.2743,83800.0
2013-06-27 15:45:00,25.02,25.04,25.0,25.04,134800.0,21.2743,21.2913,21.2573,21.2913,134800.0
2013-06-27 15:50:00,25.03,25.05,25.03,25.05,128400.0,21.2828,21.2998,21.2828,21.2998,128400.0
2013-06-27 15:55:00,25.05,25.07,25.04,25.07,246800.0,21.2998,21.3168,21.2913,21.3168,246800.0
2013-06-28 09:30:00,25.04,25.09,24.95,25.07,88800.0,21.2913,21.3338,21.2147,21.3168,88800.0
2013-06-28 09:35:00,25.07,25.1,25.03,25.09,51600.0,21.3168,21.3423,21.2828,21.3338,51600.0
2013-06-28 09:40:00,25.08,25.11,25.04,25.05,29600.0,21.3253,21.3508,21.2913,21.2998,29600.0
2013-06-28 09:45:00,25.05,25.09,25.05,25.05,77400.0,21.2998,21.3338,21.2998,21.2998,77400.0
2013-06-28 09:50:00,25.05,25.07,25.04,25.07,30200.0,21.2998,21.3168,21.2913,21.3168,30200.0
2013-06-28 09:55:00,25.07,25.09,25.05,25.06,27600.0,21.3168,21.3338,21.2998,21.3083,27600.0
2013-06-28 10:00:00,25.06,25.08,25.04,25.07,42800.0,21.3083,21.3253,21.2913,21.3168,42800.0
2013-06-28 10:05:00,25.08,25.08,24.98,25.06,134400.0,21.3253,21.3253,21.2402,21.3083,134400.0
2013-06-28 10:10:00,25.05,25.08,25.03,25.07,40400.0,21.2998,21.3253,21.2828,21.3168,40400.0
2013-06-28 10:15:00,25.08,25.1,25.08,25.09,29800.0,21.3253,21.3423,21.3253,21.3338,29800.0
2013-06-28 10:20:00,25.09,25.12,25.08,25.12,35800.0,21.3338,21.3593,21.3253,21.3593,35800.0
2013-06-28 10:25:00,25.13,25.14,25.11,25.14,35600.0,21.3678,21.3763,21.3508,21.3763,35600.0
2013-06-28 10:30:00,25.14,25.16,25.11,25.14,99800.0,21.3763,21.3933,21.3508,21.3763,99800.0
2013-06-28 10:35:00,25.14,25.15,25.11,25.14,85000.0,21.3763,21.3848,21.3508,21.3763,85000.0
2013-06-28 10:40:00,25.14,25.15,25.13,25.14,90200.0,21.3763,21.3848,21.3678,21.3763,90200.0
2013-06-28 10:45:00,25.14,25.17,25.12,25.17,44600.0,21.3763,21.4018,21.3593,21.4018,44600.0
2013-06-28 10:50:00,25.17,25.19,25.16,25.17,41400.0,21.4018,21.4188,21.3933,21.4018,41400.0
2013-06-28 10:55:00,25.17,25.2,25.17,25.18,42800.0,21.4018,21.4273,21.4018,21.4103,42800.0
2013-06-28 11:00:00,25.17,25.18,25.15,25.17,50200.0,21.4018,21.4103,21.3848,21.4018,50200.0
2013-06-28 11:05:00,25.17,25.21,25.17,25.2,34400.0,21.4018,21.4358,21.4018,21.4273,34400.0
2013-06-28 11:10:00,25.21,25.23,25.21,25.22,47600.0,21.4358,21.4528,21.4358,21.4443,47600.0
2013-06-28 11:15:00,25.22,25.25,25.22,25.24,50600.0,21.4443,21.4698,21.4443,21.4613,50600.0
2013-06-28 11:20:00,25.24,25.25,25.22,25.22,50400.0,21.4613,21.4698,21.4443,21.4443,50400.0
2013-06-28 11:25:00,25.22,25.22,25.2,25.2,55600.0,21.4443,21.4443,21.4273,21.4273,55600.0
2013-06-28 11:30:00,25.2,25.24,25.2,25.21,73800.0,21.4273,21.4613,21.4273,21.4358,73800.0
2013-06-28 11:35:00,25.2,25.24,25.2,25.24,200000.0,21.4273,21.4613,21.4273,21.4613,200000.0
2013-06-28 11:40:00,25.24,25.24,25.2,25.24,72600.0,21.4613,21.4613,21.4273,21.4613,72600.0
2013-06-28 11:45:00,25.23,25.27,25.23,25.27,53400.0,21.4528,21.4868,21.4528,21.4868,53400.0
2013-06-28 11:50:00,25.27,25.27,25.23,25.24,60000.0,21.4868,21.4868,21.4528,21.4613,60000.0
2013-06-28 11:55:00,25.24,25.25,25.24,25.25,75400.0,21.4613,21.4698,21.4613,21.4698,75400.0
2013-06-28 12:00:00,25.24,25.24,25.22,25.23,56400.0,21.4613,21.4613,21.4443,21.4528,56400.0
2013-06-28 12:05:00,25.23,25.23,25.22,25.22,59800.0,21.4528,21.4528,21.4443,21.4443,59800.0
2013-06-28 12:10:00,25.23,25.25,25.21,25.25,54800.0,21.4528,21.4698,21.4358,21.4698,54800.0
2013-06-28 12:15:00,25.25,25.25,25.22,25.22,53600.0,21.4698,21.4698,21.4443,21.4443,53600.0
2013-06-28 12:20:00,25.23,25.23,25.2,25.22,74600.0,21.4528,21.4528,21.4273,21.4443,74600.0
2013-06-28 12:25:00,25.22,25.25,25.22,25.25,187400.0,21.4443,21.4698,21.4443,21.4698,187400.0
2013-06-28 12:30:00,25.24,25.25,25.24,25.24,186400.0,21.4613,21.4698,21.4613,21.4613,186400.0
2013-06-28 12:35:00,25.24,25.26,25.24,25.25,106200.0,21.4613,21.4783,21.4613,21.4698,106200.0
2013-06-28 12:40:00,25.25,25.25,25.24,25.24,56400.0,21.4698,21.4698,21.4613,21.4613,56400.0
2013-06-28 12:45:00,25.25,25.25,25.23,25.24,31000.0,21.4698,21.4698,21.4528,21.4613,31000.0
2013-06-28 12:50:00,25.23,25.24,25.22,25.23,26800.0,21.4528,21.4613,21.4443,21.4528,26800.0
2013-06-28 12:55:00,25.23,25.25,25.23,25.23,30600.0,21.4528,21.4698,21.4528,21.4528,30600.0
2013-06-28 13:00:00,25.23,25.23,25.21,25.23,42200.0,21.4528,21.4528,21.4358,21.4528,42200.0
2013-06-28 13:05:00,25.22,25.25,25.22,25.25,42200.0,21.4443,21.4698,21.4443,21.4698,42200.0
2013-06-28 13:10:00,25.25,25.26,25.24,25.25,111000.0,21.4698,21.4783,21.4613,21.4698,111000.0
2013-06-28 13:15:00,25.25,25.26,25.24,25.24,57200.0,21.4698,21.4783,21.4613,21.4613,57200.0
2013-06-28 13:20:00,25.24,25.25,25.23,25.24,29800.0,21.4613,21.4698,21.4528,21.4613,29800.0
2013-06-28 13:25:00,25.24,25.24,25.22,25.23,24600.0,21.4613,21.4613,21.4443,21.4528,24600.0
2013-06-28 13:30:00,25.23,25.24,25.21,25.22,23800.0,21.4528,21.4613,21.4358,21.4443,23800.0
2013-06-28 13:35:00,25.22,25.23,25.21,25.21,19200.0,21.4443,21.4528,21.4358,21.4358,19200.0
2013-06-28 13:40:00,25.2,25.22,25.19,25.22,38400.0,21.4273,21.4443,21.4188,21.4443,38400.0
2013-06-28 13:45:00,25.22,25.23,25.21,25.22,28600.0,21.4443,21.4528,21.4358,21.4443,28600.0
2013-06-28 13:50:00,25.21,25.23,25.21,25.23,39200.0,21.4358,21.4528,21.4358,21.4528,39200.0
2013-06-28 13:55:00,25.23,25.23,25.21,25.22,34800.0,21.4528,21.4528,21.4358,21.4443,34800.0
2013-06-28 14:00:00,25.23,25.23,25.22,25.22,37000.0,21.4528,21.4528,21.4443,21.4443,37000.0
2013-06-28 14:05:00,25.22,25.25,25.22,25.24,44800.0,21.4443,21.4698,21.4443,21.4613,44800.0
2013-06-28 14:10:00,25.25,25.25,25.24,25.24,38400.0,21.4698,21.4698,21.4613,21.4613,38400.0
2013-06-28 14:15:00,25.24,25.24,25.23,25.23,47200.0,21.4613,21.4613,21.4528,21.4528,47200.0
2013-06-28 14:20:00,25.23,25.24,25.22,25.24,48200.0,21.4528,21.4613,21.4443,21.4613,48200.0
2013-06-28 14:25:00,25.24,25.25,25.23,25.24,31000.0,21.4613,21.4698,21.4528,21.4613,31000.0
2013-06-28 14:30:00,25.24,25.25,25.24,25.24,33800.0,21.4613,21.4698,21.4613,21.4613,33800.0
2013-06-28 14:35:00,25.24,25.25,25.23,25.23,74400.0,21.4613,21.4698,21.4528,21.4528,74400.0
2013-06-28 14:40:00,25.23,25.24,25.21,25.23,142400.0,21.4528,21.4613,21.4358,21.4528,142400.0
2013-06-28 14:45:00,25.23,25.24,25.22,25.24,61800.0,21.4528,21.4613,21.4443,21.4613,61800.0
2013-06-28 14:50:00,25.24,25.24,25.21,25.23,46000.0,21.4613,21.4613,21.4358,21.4528,46000.0
2013-06-28 14:55:00,25.23,25.23,25.2,25.22,144600.0,21.4528,21.4528,21.4273,21.4443,144600.0
2013-06-28 15:00:00,25.23,25.23,25.18,25.19,121200.0,21.4528,21.4528,21.4103,21.4188,121200.0
2013-06-28 15:05:00,25.18,25.2,25.17,25.18,91400.0,21.4103,21.4273,21.4018,21.4103,91400.0
2013-06-28 15:10:00,25.18,25.19,25.16,25.17,69200.0,21.4103,21.4188,21.3933,21.4018,69200.0
2013-06-28 15:15:00,25.17,25.18,25.17,25.18,58600.0,21.4018,21.4103,21.4018,21.4103,58600.0
2013-06-28 15:20:00,25.18,25.22,25.18,25.2,110800.0,21.4103,21.4443,21.4103,21.4273,110800.0
2013-06-28 15:25:00,25.21,25.21,25.2,25.2,71800.0,21.4358,21.4358,21.4273,21.4273,71800.0
2013-06-28 15:30:00,25.21,25.23,25.21,25.22,107400.0,21.4358,21.4528,21.4358,21.4443,107400.0
2013-06-28 15:35:00,25.22,25.22,25.2,25.21,156200.0,21.4443,21.4443,21.4273,21.4358,156200.0
2013-06-28 15:40:00,25.21,25.21,25.2,25.2,206200.0,21.4358,21.4358,21.4273,21.4273,206200.0
2013-06-28 15:45:00,25.21,25.21,25.14,25.14,287200.0,21.4358,21.4358,21.3763,21.3763,287200.0
2013-06-28 15:50:00,25.15,25.15,25.12,25.13,308400.0,21.3848,21.3848,21.3593,21.3678,308400.0
2013-06-28 15:55:00,25.12,25.12,25.03,25.03,845400.0,21.3593,21.3593,21.2828,21.2828,845400.0
2013-07-01 09:30:00,25.22,25.28,25.18,25.27,153200.0,21.4443,21.4953,21.4103,21.4868,153200.0
2013-07-01 09:35:00,25.27,25.34,25.27,25.3,98800.0,21.4868,21.5463,21.4868,21.5123,98800.0
2013-07-01 09:40:00,25.31,25.33,25.29,25.31,73600.0,21.5208,21.5378,21.5038,21.5208,73600.0
2013-07-01 09:45:00,25.32,25.35,25.28,25.35,58800.0,21.5293,21.5549,21.4953,21.5549,58800.0
2013-07-01 09:50:00,25.34,25.37,25.33,25.35,71000.0,21.5463,21.5719,21.5378,21.5549,71000.0
2013-07-01 09:55:00,25.35,25.39,25.34,25.37,58200.0,21.5549,21.5889,21.5463,21.5719,58200.0
2013-07-01 10:00:00,25.38,25.47,25.36,25.4,58600.0,21.5804,21.6569,21.5634,21.5974,58600.0
2013-07-01 10:05:00,25.4,25.45,25.4,25.43,115000.0,21.5974,21.6399,21.5974,21.6229,115000.0
2013-07-01 10:10:00,25.42,25.45,25.39,25.45,66600.0,21.6144,21.6399,21.5889,21.6399,66600.0
2013-07-01 10:15:00,25.45,25.45,25.4,25.42,70400.0,21.6399,21.6399,21.5974,21.6144,70400.0
2013-07-01 10:20:00,25.42,25.42,25.37,25.39,76000.0,21.6144,21.6144,21.5719,21.5889,76000.0
2013-07-01 10:25:00,25.39,25.41,25.38,25.39,95000.0,21.5889,21.6059,21.5804,21.5889,95000.0
2013-07-01 10:30:00,25.4,25.4,25.36,25.4,51600.0,21.5974,21.5974,21.5634,21.5974,51600.0
2013-07-01 10:35:00,25.41,25.41,25.38,25.38,41400.0,21.6059,21.6059,21.5804,21.5804,41400.0
2013-07-01 10:40:00,25.38,25.39,25.36,25.38,44200.0,21.5804,21.5889,21.5634,21.5804,44200.0
2013-07-01 10:45:00,25.39,25.39,25.35,25.36,56400.0,21.5889,21.5889,21.5549,21.5634,56400.0
2013-07-01 10:50:00,25.35,25.36,25.35,25.36,41800.0,21.5549,21.5634,21.5549,21.5634,41800.0
2013-07-01 10:55:00,25.36,25.38,25.36,25.37,63000.0,21.5634,21.5804,21.5634,21.5719,63000.0
2013-07-01 11:00:00,25.37,25.38,25.35,25.36,30200.0,21.5719,21.5804,21.5549,21.5634,30200.0
2013-07-01 11:05:00,25.36,25.38,25.36,25.38,49200.0,21.5634,21.5804,21.5634,21.5804,49200.0
2013-07-01 11:10:00,25.38,25.4,25.38,25.4,37200.0,21.5804,21.5974,21.5804,21.5974,37200.0
2013-07-01 11:15:00,25.4,25.42,25.38,25.4,56800.0,21.5974,21.6144,21.5804,21.5974,56800.0
2013-07-01 11:20:00,25.4,25.42,25.4,25.4,108800.0,21.5974,21.6144,21.5974,21.5974,108800.0
2013-07-01 11:25:00,25.4,25.4,25.37,25.38,29400.0,21.5974,21.5974,21.5719,21.5804,29400.0
2013-07-01 11:30:00,25.38,25.39,25.36,25.39,31800.0,21.5804,21.5889,21.5634,21.5889,31800.0
2013-07-01 11:35:00,25.39,25.4,25.36,25.39,41200.0,21.5889,21.5974,21.5634,21.5889,41200.0
2013-07-01 11:40:00,25.39,25.41,25.38,25.4,24400.0,21.5889,21.6059,21.5804,21.5974,24400.0
2013-07-01 11:45:00,25.41,25.41,25.38,25.39,105000.0,21.6059,21.6059,21.5804,21.5889,105000.0
2013-07-01 11:50:00,25.39,25.41,25.38,25.38,41200.0,21.5889,21.6059,21.5804,21.5804,41200.0
2013-07-01 11:55:00,25.38,25.41,25.38,25.4,25400.0,21.5804,21.6059,21.5804,21.5974,25400.0
2013-07-01 12:00:00,25.4,25.41,25.4,25.4,27800.0,21.5974,21.6059,21.5974,21.5974,27800.0
2013-07-01 12:05:00,25.4,25.4,25.38,25.39,24400.0,21.5974,21.5974,21.5804,21.5889,24400.0
2013-07-01 12:10:00,25.4,25.4,25.38,25.4,73400.0,21.5974,21.5974,21.5804,21.5974,73400.0
2013-07-01 12:15:00,25.39,25.4,25.38,25.39,33600.0,21.5889,21.5974,21.5804,21.5889,33600.0
2013-07-01 12:20:00,25.39,25.39,25.35,25.36,57400.0,21.5889,21.5889,21.5549,21.5634,57400.0
2013-07-01 12:25:00,25.36,25.36,25.33,25.35,38600.0,21.5634,21.5634,21.5378,21.5549,38600.0
2013-07-01 12:30:00,25.35,25.36,25.34,25.35,28600.0,21.5549,21.5634,21.5463,21.5549,28600.0
2013-07-01 12:35:00,25.34,25.36,25.34,25.35,23000.0,21.5463,21.5634,21.5463,21.5549,23000.0
2013-07-01 12:40:00,25.36,25.36,25.35,25.36,18200.0,21.5634,21.5634,21.5549,21.5634,18200.0
2013-07-01 12:45:00,25.36,25.36,25.34,25.36,124800.0,21.5634,21.5634,21.5463,21.5634,124800.0
2013-07-01 12:50:00,25.36,25.38,25.36,25.36,18800.0,21.5634,21.5804,21.5634,21.5634,18800.0
2013-07-01 12:55:00,25.36,25.36,25.33,25.33,20000.0,21.5634,21.5634,21.5378,21.5378,20000.0
2013-07-01 13:00:00,25.33,25.34,25.32,25.34,56400.0,21.5378,21.5463,21.5293,21.5463,56400.0
2013-07-01 13:05:00,25.34,25.34,25.3,25.31,44600.0,21.5463,21.5463,21.5123,21.5208,44600.0
2013-07-01 13:10:00,25.3,25.31,25.29,25.29,28800.0,21.5123,21.5208,21.5038,21.5038,28800.0
2013-07-01 13:15:00,25.29,25.31,25.29,25.3,35200.0,21.5038,21.5208,21.5038,21.5123,35200.0
2013-07-01 13:20:00,25.3,25.3,25.28,25.29,32200.0,21.5123,21.5123,21.4953,21.5038,32200.0
2013-07-01 13:25:00,25.3,25.3,25.29,25.29,29400.0,21.5123,21.5123,21.5038,21.5038,29400.0
2013-07-01 13:30:00,25.29,25.29,25.27,25.27,30600.0,21.5038,21.5038,21.4868,21.4868,30600.0
2013-07-01 13:35:00,25.27,25.27,25.25,25.26,53400.0,21.4868,21.4868,21.4698,21.4783,53400.0
2013-07-01 13:40:00,25.26,25.26,25.23,25.23,74000.0,21.4783,21.4783,21.4528,21.4528,74000.0
2013-07-01 13:45:00,25.23,25.25,25.23,25.23,34800.0,21.4528,21.4698,21.4528,21.4528,34800.0
2013-07-01 13:50:00,25.23,25.23,25.21,25.21,39800.0,21.4528,21.4528,21.4358,21.4358,39800.0
2013-07-01 13:55:00,25.21,25.22,25.2,25.21,51800.0,21.4358,21.4443,21.4273,21.4358,51800.0
2013-07-01 14:00:00,25.21,25.26,25.2,25.25,55800.0,21.4358,21.4783,21.4273,21.4698,55800.0
2013-07-01 14:05:00,25.25,25.29,25.25,25.27,44200.0,21.4698,21.5038,21.4698,21.4868,44200.0
2013-07-01 14:10:00,25.27,25.27,25.23,25.24,50600.0,21.4868,21.4868,21.4528,21.4613,50600.0
2013-07-01 14:15:00,25.23,25.23,25.21,25.22,28200.0,21.4528,21.4528,21.4358,21.4443,28200.0
2013-07-01 14:20:00,25.22,25.24,25.21,25.21,28200.0,21.4443,21.4613,21.4358,21.4358,28200.0
2013-07-01 14:25:00,25.21,25.25,25.21,25.25,39600.0,21.4358,21.4698,21.4358,21.4698,39600.0
2013-07-01 14:30:00,25.25,25.27,25.25,25.25,43200.0,21.4698,21.4868,21.4698,21.4698,43200.0
2013-07-01 14:35:00,25.25,25.26,25.23,25.25,49200.0,21.4698,21.4783,21.4528,21.4698,49200.0
2013-07-01 14:40:00,25.25,25.3,25.25,25.3,41600.0,21.4698,21.5123,21.4698,21.5123,41600.0
2013-07-01 14:45:00,25.3,25.3,25.27,25.29,41000.0,21.5123,21.5123,21.4868,21.5038,41000.0
2013-07-01 14:50:00,25.28,25.31,25.28,25.31,64400.0,21.4953,21.5208,21.4953,21.5208,64400.0
2013-07-01 14:55:00,25.31,25.32,25.3,25.3,66400.0,21.5208,21.5293,21.5123,21.5123,66400.0
2013-07-01 15:00:00,25.31,25.34,25.3,25.33,43800.0,21.5208,21.5463,21.5123,21.5378,43800.0
2013-07-01 15:05:00,25.33,25.33,25.32,25.33,49400.0,21.5378,21.5378,21.5293,21.5378,49400.0
2013-07-01 15:10:00,25.33,25.34,25.31,25.33,50400.0,21.5378,21.5463,21.5208,21.5378,50400.0
2013-07-01 15:15:00,25.33,25.33,25.31,25.31,43400.0,21.5378,21.5378,21.5208,21.5208,43400.0
2013-07-01 15:20:00,25.31,25.32,25.29,25.3,78000.0,21.5208,21.5293,21.5038,21.5123,78000.0
2013-07-01 15:25:00,25.3,25.31,25.28,25.29,52200.0,21.5123,21.5208,21.4953,21.5038,52200.0
2013-07-01 15:30:00,25.29,25.29,25.26,25.27,74000.0,21.5038,21.5038,21.4783,21.4868,74000.0
2013-07-01 15:35:00,25.27,25.27,25.23,25.24,83000.0,21.4868,21.4868,21.4528,21.4613,83000.0
2013-07-01 15:40:00,25.24,25.24,25.22,25.22,110000.0,21.4613,21.4613,21.4443,21.4443,110000.0
2013-07-01 15:45:00,25.22,25.24,25.22,25.22,149000.0,21.4443,21.4613,21.4443,21.4443,149000.0
2013-07-01 15:50:00,25.22,25.22,25.21,25.22,168600.0,21.4443,21.4443,21.4358,21.4443,168600.0
2013-07-01 15:55:00,25.22,25.25,25.22,25.23,272600.0,21.4443,21.4698,21.4443,21.4528,272600.0
2013-07-02 09:30:00,25.23,25.36,25.19,25.31,127600.0,21.4528,21.5634,21.4188,21.5208,127600.0
2013-07-02 09:35:00,25.3,25.34,25.29,25.33,74800.0,21.5123,21.5463,21.5038,21.5378,74800.0
2013-07-02 09:40:00,25.32,25.34,25.31,25.31,96600.0,21.5293,21.5463,21.5208,21.5208,96600.0
2013-07-02 09:45:00,25.31,25.32,25.28,25.31,51000.0,21.5208,21.5293,21.4953,21.5208,51000.0
2013-07-02 09:50:00,25.31,25.32,25.25,25.27,69000.0,21.5208,21.5293,21.4698,21.4868,69000.0
2013-07-02 09:55:00,25.27,25.33,25.27,25.32,38600.0,21.4868,21.5378,21.4868,21.5293,38600.0
2013-07-02 10:00:00,25.32,25.32,25.22,25.24,72400.0,21.5293,21.5293,21.4443,21.4613,72400.0
2013-07-02 10:05:00,25.24,25.3,25.24,25.27,57000.0,21.4613,21.5123,21.4613,21.4868,57000.0
2013-07-02 10:10:00,25.27,25.29,25.25,25.29,73400.0,21.4868,21.5038,21.4698,21.5038,73400.0
2013-07-02 10:15:00,25.29,25.3,25.25,25.26,60000.0,21.5038,21.5123,21.4698,21.4783,60000.0
2013-07-02 10:20:00,25.25,25.32,25.25,25.32,88000.0,21.4698,21.5293,21.4698,21.5293,88000.0
2013-07-02 10:25:00,25.31,25.31,25.29,25.29,49200.0,21.5208,21.5208,21.5038,21.5038,49200.0
2013-07-02 10:30:00,25.3,25.3,25.25,25.29,125200.0,21.5123,21.5123,21.4698,21.5038,125200.0
2013-07-02 10:35:00,25.29,25.3,25.29,25.29,52200.0,21.5038,21.5123,21.5038,21.5038,52200.0
2013-07-02 10:40:00,25.29,25.3,25.29,25.29,54800.0,21.5038,21.5123,21.5038,21.5038,54800.0
2013-07-02 10:45:00,25.29,25.31,25.27,25.28,77800.0,21.5038,21.5208,21.4868,21.4953,77800.0
2013-07-02 10:50:00,25.28,25.29,25.25,25.27,125000.0,21.4953,21.5038,21.4698,21.4868,125000.0
2013-07-02 10:55:00,25.27,25.29,25.27,25.28,41600.0,21.4868,21.5038,21.4868,21.4953,41600.0
2013-07-02 11:00:00,25.28,25.29,25.27,25.28,59600.0,21.4953,21.5038,21.4868,21.4953,59600.0
2013-07-02 11:05:00,25.27,25.29,25.27,25.28,53600.0,21.4868,21.5038,21.4868,21.4953,53600.0
2013-07-02 11:10:00,25.28,25.28,25.25,25.25,54800.0,21.4953,21.4953,21.4698,21.4698,54800.0
2013-07-02 11:15:00,25.25,25.29,25.25,25.29,62600.0,21.4698,21.5038,21.4698,21.5038,62600.0
2013-07-02 11:20:00,25.29,25.29,25.25,25.27,47400.0,21.5038,21.5038,21.4698,21.4868,47400.0
2013-07-02 11:25:00,25.27,25.28,25.25,25.27,61600.0,21.4868,21.4953,21.4698,21.4868,61600.0
2013-07-02 11:30:00,25.28,25.29,25.27,25.27,44400.0,21.4953,21.5038,21.4868,21.4868,44400.0
2013-07-02 11:35:00,25.27,25.29,25.27,25.28,35200.0,21.4868,21.5038,21.4868,21.4953,35200.0
2013-07-02 11:40:00,25.28,25.29,25.28,25.29,31600.0,21.4953,21.5038,21.4953,21.5038,31600.0
2013-07-02 11:45:00,25.29,25.3,25.28,25.28,74400.0,21.5038,21.5123,21.4953,21.4953,74400.0
2013-07-02 11:50:00,25.28,25.29,25.28,25.29,27400.0,21.4953,21.5038,21.4953,21.5038,27400.0
2013-07-02 11:55:00,25.29,25.29,25.27,25.28,37600.0,21.5038,21.5038,21.4868,21.4953,37600.0
2013-07-02 12:00:00,25.29,25.3,25.28,25.3,57400.0,21.5038,21.5123,21.4953,21.5123,57400.0
2013-07-02 12:05:00,25.3,25.33,25.3,25.3,54200.0,21.5123,21.5378,21.5123,21.5123,54200.0
2013-07-02 12:10:00,25.3,25.3,25.26,25.27,61800.0,21.5123,21.5123,21.4783,21.4868,61800.0
2013-07-02 12:15:00,25.27,25.28,25.25,25.28,44800.0,21.4868,21.4953,21.4698,21.4953,44800.0
2013-07-02 12:20:00,25.28,25.28,25.22,25.23,96200.0,21.4953,21.4953,21.4443,21.4528,96200.0
2013-07-02 12:25:00,25.23,25.24,25.21,25.24,19800.0,21.4528,21.4613,21.4358,21.4613,19800.0
2013-07-02 12:30:00,25.23,25.27,25.22,25.26,54600.0,21.4528,21.4868,21.4443,21.4783,54600.0
2013-07-02 12:35:00,25.26,25.27,25.25,25.27,33800.0,21.4783,21.4868,21.4698,21.4868,33800.0
2013-07-02 12:40:00,25.26,25.27,25.24,25.25,52400.0,21.4783,21.4868,21.4613,21.4698,52400.0
2013-07-02 12:45:00,25.24,25.26,25.23,25.26,34400.0,21.4613,21.4783,21.4528,21.4783,34400.0
2013-07-02 12:50:00,25.26,25.28,25.26,25.28,21400.0,21.4783,21.4953,21.4783,21.4953,21400.0
2013-07-02 12:55:00,25.28,25.31,25.28,25.3,68400.0,21.4953,21.5208,21.4953,21.5123,68400.0
2013-07-02 13:00:00,25.3,25.3,25.28,25.29,20000.0,21.5123,21.5123,21.4953,21.5038,20000.0
2013-07-02 13:05:00,25.29,25.3,25.29,25.3,33600.0,21.5038,21.5123,21.5038,21.5123,33600.0
2013-07-02 13:10:00,25.3,25.3,25.27,25.28,54200.0,21.5123,21.5123,21.4868,21.4953,54200.0
2013-07-02 13:15:00,25.28,25.28,25.25,25.27,18000.0,21.4953,21.4953,21.4698,21.4868,18000.0
2013-07-02 13:20:00,25.26,25.27,25.25,25.26,17400.0,21.4783,21.4868,21.4698,21.4783,17400.0
2013-07-02 13:25:00,25.26,25.26,25.23,25.23,24600.0,21.4783,21.4783,21.4528,21.4528,24600.0
2013-07-02 13:30:00,25.23,25.25,25.23,25.24,28400.0,21.4528,21.4698,21.4528,21.4613,28400.0
2013-07-02 13:35:00,25.23,25.23,25.18,25.19,59600.0,21.4528,21.4528,21.4103,21.4188,59600.0
2013-07-02 13:40:00,25.18,25.18,25.17,25.18,33600.0,21.4103,21.4103,21.4018,21.4103,33600.0
2013-07-02 13:45:00,25.17,25.18,25.17,25.17,25200.0,21.4018,21.4103,21.4018,21.4018,25200.0
2013-07-02 13:50:00,25.17,25.2,25.17,25.19,39200.0,21.4018,21.4273,21.4018,21.4188,39200.0
2013-07-02 13:55:00,25.19,25.2,25.18,25.19,30800.0,21.4188,21.4273,21.4103,21.4188,30800.0
2013-07-02 14:00:00,25.18,25.18,25.15,25.17,44400.0,21.4103,21.4103,21.3848,21.4018,44400.0
2013-07-02 14:05:00,25.17,25.17,25.14,25.14,42000.0,21.4018,21.4018,21.3763,21.3763,42000.0
2013-07-02 14:10:00,25.15,25.15,25.11,25.11,48400.0,21.3848,21.3848,21.3508,21.3508,48400.0
2013-07-02 14:15:00,25.11,25.12,25.09,25.1,45600.0,21.3508,21.3593,21.3338,21.3423,45600.0
2013-07-02 14:20:00,25.1,25.1,25.07,25.07,40400.0,21.3423,21.3423,21.3168,21.3168,40400.0
2013-07-02 14:25:00,25.07,25.07,25.03,25.06,90600.0,21.3168,21.3168,21.2828,21.3083,90600.0
2013-07-02 14:30:00,25.06,25.08,25.05,25.08,50000.0,21.3083,21.3253,21.2998,21.3253,50000.0
2013-07-02 14:35:00,25.08,25.09,25.05,25.05,49800.0,21.3253,21.3338,21.2998,21.2998,49800.0
2013-07-02 14:40:00,25.05,25.06,25.04,25.05,50600.0,21.2998,21.3083,21.2913,21.2998,50600.0
2013-07-02 14:45:00,25.04,25.05,25.02,25.04,38800.0,21.2913,21.2998,21.2743,21.2913,38800.0
2013-07-02 14:50:00,25.04,25.08,25.04,25.07,41400.0,21.2913,21.3253,21.2913,21.3168,41400.0
2013-07-02 14:55:00,25.08,25.09,25.07,25.07,26200.0,21.3253,21.3338,21.3168,21.3168,26200.0
2013-07-02 15:00:00,25.07,25.07,25.06,25.06,47600.0,21.3168,21.3168,21.3083,21.3083,47600.0
2013-07-02 15:05:00,25.07,25.1,25.06,25.08,109200.0,21.3168,21.3423,21.3083,21.3253,109200.0
2013-07-02 15:10:00,25.08,25.12,25.08,25.11,54000.0,21.3253,21.3593,21.3253,21.3508,54000.0
2013-07-02 15:15:00,25.11,25.13,25.11,25.12,39600.0,21.3508,21.3678,21.3508,21.3593,39600.0
2013-07-02 15:20:00,25.11,25.13,25.08,25.09,66800.0,21.3508,21.3678,21.3253,21.3338,66800.0
2013-07-02 15:25:00,25.09,25.11,25.07,25.11,64000.0,21.3338,21.3508,21.3168,21.3508,64000.0
2013-07-02 15:30:00,25.11,25.11,25.08,25.11,64200.0,21.3508,21.3508,21.3253,21.3508,64200.0
2013-07-02 15:35:00,25.11,25.11,25.08,25.08,172600.0,21.3508,21.3508,21.3253,21.3253,172600.0
2013-07-02 15:40:00,25.08,25.08,25.02,25.03,247000.0,21.3253,21.3253,21.2743,21.2828,247000.0
2013-07-02 15:45:00,25.04,25.06,25.03,25.03,320000.0,21.2913,21.3083,21.2828,21.2828,320000.0
2013-07-02 15:50:00,25.03,25.09,25.03,25.09,184600.0,21.2828,21.3338,21.2828,21.3338,184600.0
2013-07-02 15:55:00,25.09,25.13,25.09,25.11,316400.0,21.3338,21.3678,21.3338,21.3508,316400.0
2013-07-03 09:30:00,24.97,24.98,24.86,24.93,151400.0,21.2317,21.2402,21.1382,21.1977,151400.0
2013-07-03 09:35:00,24.93,25.03,24.92,24.97,57000.0,21.1977,21.2828,21.1892,21.2317,57000.0
2013-07-03 09:40:00,24.98,25.08,24.97,25.05,69200.0,21.2402,21.3253,21.2317,21.2998,69200.0
2013-07-03 09:45:00,25.05,25.06,25.02,25.03,50200.0,21.2998,21.3083,21.2743,21.2828,50200.0
2013-07-03 09:50:00,25.03,25.12,25.01,25.11,55200.0,21.2828,21.3593,21.2658,21.3508,55200.0
2013-07-03 09:55:00,25.12,25.13,25.07,25.07,60000.0,21.3593,21.3678,21.3168,21.3168,60000.0
2013-07-03 10:00:00,25.08,25.12,25.0,25.01,89800.0,21.3253,21.3593,21.2573,21.2658,89800.0
2013-07-03 10:05:00,25.02,25.02,24.98,25.02,68800.0,21.2743,21.2743,21.2402,21.2743,68800.0
2013-07-03 10:10:00,25.0,25.02,24.95,25.0,62200.0,21.2573,21.2743,21.2147,21.2573,62200.0
2013-07-03 10:15:00,25.01,25.02,24.98,25.02,63800.0,21.2658,21.2743,21.2402,21.2743,63800.0
2013-07-03 10:20:00,25.02,25.06,25.02,25.05,30400.0,21.2743,21.3083,21.2743,21.2998,30400.0
2013-07-03 10:25:00,25.05,25.05,25.0,25.05,52800.0,21.2998,21.2998,21.2573,21.2998,52800.0
2013-07-03 10:30:00,25.05,25.1,25.04,25.1,48400.0,21.2998,21.3423,21.2913,21.3423,48400.0
2013-07-03 10:35:00,25.09,25.1,25.05,25.05,26800.0,21.3338,21.3423,21.2998,21.2998,26800.0
2013-07-03 10:40:00,25.06,25.09,25.05,25.07,38800.0,21.3083,21.3338,21.2998,21.3168,38800.0
2013-07-03 10:45:00,25.07,25.09,25.06,25.09,31000.0,21.3168,21.3338,21.3083,21.3338,31000.0
2013-07-03 10:50:00,25.08,25.1,25.04,25.06,30200.0,21.3253,21.3423,21.2913,21.3083,30200.0
2013-07-03 10:55:00,25.06,25.07,25.05,25.06,31800.0,21.3083,21.3168,21.2998,21.3083,31800.0
2013-07-03 11:00:00,25.07,25.11,25.07,25.09,39200.0,21.3168,21.3508,21.3168,21.3338,39200.0
2013-07-03 11:05:00,25.1,25.11,25.06,25.06,36200.0,21.3423,21.3508,21.3083,21.3083,36200.0
2013-07-03 11:10:00,25.06,25.09,25.05,25.09,24400.0,21.3083,21.3338,21.2998,21.3338,24400.0
2013-07-03 11:15:00,25.09,25.16,25.09,25.15,28200.0,21.3338,21.3933,21.3338,21.3848,28200.0
2013-07-03 11:20:00,25.15,25.17,25.14,25.14,29800.0,21.3848,21.4018,21.3763,21.3763,29800.0
2013-07-03 11:25:00,25.14,25.15,25.13,25.14,48400.0,21.3763,21.3848,21.3678,21.3763,48400.0
2013-07-03 11:30:00,25.14,25.15,25.11,25.13,46600.0,21.3763,21.3848,21.3508,21.3678,46600.0
2013-07-03 11:35:00,25.13,25.13,25.1,25.11,25600.0,21.3678,21.3678,21.3423,21.3508,25600.0
2013-07-03 11:40:00,25.11,25.11,25.07,25.09,36000.0,21.3508,21.3508,21.3168,21.3338,36000.0
2013-07-03 11:45:00,25.09,25.11,25.09,25.1,31400.0,21.3338,21.3508,21.3338,21.3423,31400.0
2013-07-03 11:50:00,25.1,25.14,25.1,25.13,32800.0,21.3423,21.3763,21.3423,21.3678,32800.0
2013-07-03 11:55:00,25.13,25.17,25.13,25.17,57200.0,21.3678,21.4018,21.3678,21.4018,57200.0
2013-07-03 12:00:00,25.17,25.18,25.16,25.17,34000.0,21.4018,21.4103,21.3933,21.4018,34000.0
2013-07-03 12:05:00,25.17,25.18,25.16,25.18,44600.0,21.4018,21.4103,21.3933,21.4103,44600.0
2013-07-03 12:10:00,25.18,25.2,25.16,25.17,33800.0,21.4103,21.4273,21.3933,21.4018,33800.0
2013-07-03 12:15:00,25.17,25.19,25.16,25.19,39400.0,21.4018,21.4188,21.3933,21.4188,39400.0
2013-07-03 12:20:00,25.19,25.21,25.17,25.17,35000.0,21.4188,21.4358,21.4018,21.4018,35000.0
2013-07-03 12:25:00,25.17,25.17,25.13,25.13,45000.0,21.4018,21.4018,21.3678,21.3678,45000.0
2013-07-03 12:30:00,25.13,25.14,25.12,25.13,37400.0,21.3678,21.3763,21.3593,21.3678,37400.0
2013-07-03 12:35:00,25.13,25.15,25.11,25.15,49200.0,21.3678,21.3848,21.3508,21.3848,49200.0
2013-07-03 12:40:00,25.14,25.15,25.12,25.12,47400.0,21.3763,21.3848,21.3593,21.3593,47400.0
2013-07-03 12:45:00,25.13,25.15,25.13,25.13,56400.0,21.3678,21.3848,21.3678,21.3678,56400.0
2013-07-03 12:50:00,25.14,25.16,25.13,25.16,58400.0,21.3763,21.3933,21.3678,21.3933,58400.0
2013-07-03 12:55:00,25.16,25.16,25.13,25.14,147600.0,21.3933,21.3933,21.3678,21.3763,147600.0
2013-07-05 09:30:00,25.3,25.32,25.25,25.27,108800.0,21.5123,21.5293,21.4698,21.4868,108800.0
2013-07-05 09:35:00,25.27,25.32,25.25,25.31,29600.0,21.4868,21.5293,21.4698,21.5208,29600.0
2013-07-05 09:40:00,25.31,25.35,25.3,25.33,56600.0,21.5208,21.5549,21.5123,21.5378,56600.0
2013-07-05 09:45:00,25.34,25.4,25.33,25.39,68200.0,21.5463,21.5974,21.5378,21.5889,68200.0
2013-07-05 09:50:00,25.39,25.39,25.33,25.33,51400.0,21.5889,21.5889,21.5378,21.5378,51400.0
2013-07-05 09:55:00,25.32,25.33,25.27,25.3,46600.0,21.5293,21.5378,21.4868,21.5123,46600.0
2013-07-05 10:00:00,25.3,25.3,25.24,25.25,77200.0,21.5123,21.5123,21.4613,21.4698,77200.0
2013-07-05 10:05:00,25.25,25.27,25.24,25.24,49000.0,21.4698,21.4868,21.4613,21.4613,49000.0
2013-07-05 10:10:00,25.24,25.25,25.2,25.22,47800.0,21.4613,21.4698,21.4273,21.4443,47800.0
2013-07-05 10:15:00,25.22,25.22,25.18,25.22,27200.0,21.4443,21.4443,21.4103,21.4443,27200.0
2013-07-05 10:20:00,25.21,25.22,25.15,25.18,37000.0,21.4358,21.4443,21.3848,21.4103,37000.0
2013-07-05 10:25:00,25.18,25.21,25.17,25.21,44800.0,21.4103,21.4358,21.4018,21.4358,44800.0
2013-07-05 10:30:00,25.21,25.26,25.2,25.26,53400.0,21.4358,21.4783,21.4273,21.4783,53400.0
2013-07-05 10:35:00,25.27,25.28,25.21,25.22,48200.0,21.4868,21.4953,21.4358,21.4443,48200.0
2013-07-05 10:40:00,25.22,25.29,25.21,25.25,74000.0,21.4443,21.5038,21.4358,21.4698,74000.0
2013-07-05 10:45:00,25.25,25.27,25.23,25.25,51200.0,21.4698,21.4868,21.4528,21.4698,51200.0
2013-07-05 10:50:00,25.25,25.27,25.25,25.27,33000.0,21.4698,21.4868,21.4698,21.4868,33000.0
2013-07-05 10:55:00,25.27,25.3,25.25,25.27,33000.0,21.4868,21.5123,21.4698,21.4868,33000.0
2013-07-05 11:00:00,25.28,25.28,25.25,25.25,43600.0,21.4953,21.4953,21.4698,21.4698,43600.0
2013-07-05 11:05:00,25.25,25.25,25.22,25.24,40000.0,21.4698,21.4698,21.4443,21.4613,40000.0
2013-07-05 11:10:00,25.25,25.3,25.25,25.27,52200.0,21.4698,21.5123,21.4698,21.4868,52200.0
2013-07-05 11:15:00,25.27,25.3,25.26,25.3,38000.0,21.4868,21.5123,21.4783,21.5123,38000.0
2013-07-05 11:20:00,25.3,25.32,25.29,25.29,23800.0,21.5123,21.5293,21.5038,21.5038,23800.0
2013-07-05 11:25:00,25.29,25.3,25.25,25.25,39200.0,21.5038,21.5123,21.4698,21.4698,39200.0
2013-07-05 11:30:00,25.25,25.25,25.22,25.22,37400.0,21.4698,21.4698,21.4443,21.4443,37400.0
2013-07-05 11:35:00,25.22,25.26,25.21,25.25,31000.0,21.4443,21.4783,21.4358,21.4698,31000.0
2013-07-05 11:40:00,25.25,25.27,25.25,25.26,12600.0,21.4698,21.4868,21.4698,21.4783,12600.0
2013-07-05 11:45:00,25.25,25.28,25.25,25.28,21600.0,21.4698,21.4953,21.4698,21.4953,21600.0
2013-07-05 11:50:00,25.29,25.29,25.26,25.27,36600.0,21.5038,21.5038,21.4783,21.4868,36600.0
2013-07-05 11:55:00,25.27,25.34,25.27,25.33,36200.0,21.4868,21.5463,21.4868,21.5378,36200.0
2013-07-05 12:00:00,25.34,25.35,25.33,25.33,21600.0,21.5463,21.5549,21.5378,21.5378,21600.0
2013-07-05 12:05:00,25.34,25.36,25.33,25.34,19200.0,21.5463,21.5634,21.5378,21.5463,19200.0
2013-07-05 12:10:00,25.35,25.36,25.34,25.34,29600.0,21.5549,21.5634,21.5463,21.5463,29600.0
2013-07-05 12:15:00,25.34,25.35,25.32,25.34,29800.0,21.5463,21.5549,21.5293,21.5463,29800.0
2013-07-05 12:20:00,25.34,25.36,25.34,25.34,13800.0,21.5463,21.5634,21.5463,21.5463,13800.0
2013-07-05 12:25:00,25.35,25.35,25.32,25.33,16800.0,21.5549,21.5549,21.5293,21.5378,16800.0
2013-07-05 12:30:00,25.33,25.34,25.33,25.34,13800.0,21.5378,21.5463,21.5378,21.5463,13800.0
2013-07-05 12:35:00,25.34,25.34,25.33,25.33,19400.0,21.5463,21.5463,21.5378,21.5378,19400.0
2013-07-05 12:40:00,25.33,25.34,25.32,25.34,17400.0,21.5378,21.5463,21.5293,21.5463,17400.0
2013-07-05 12:45:00,25.34,25.35,25.33,25.34,19400.0,21.5463,21.5549,21.5378,21.5463,19400.0
2013-07-05 12:50:00,25.34,25.39,25.34,25.37,37600.0,21.5463,21.5889,21.5463,21.5719,37600.0
2013-07-05 12:55:00,25.38,25.39,25.38,25.39,28200.0,21.5804,21.5889,21.5804,21.5889,28200.0
2013-07-05 13:00:00,25.39,25.39,25.37,25.38,18200.0,21.5889,21.5889,21.5719,21.5804,18200.0
2013-07-05 13:05:00,25.38,25.39,25.36,25.39,18000.0,21.5804,21.5889,21.5634,21.5889,18000.0
2013-07-05 13:10:00,25.39,25.43,25.39,25.43,14200.0,21.5889,21.6229,21.5889,21.6229,14200.0
2013-07-05 13:15:00,25.42,25.43,25.39,25.41,26600.0,21.6144,21.6229,21.5889,21.6059,26600.0
2013-07-05 13:20:00,25.41,25.41,25.4,25.41,18400.0,21.6059,21.6059,21.5974,21.6059,18400.0
2013-07-05 13:25:00,25.41,25.41,25.4,25.4,11000.0,21.6059,21.6059,21.5974,21.5974,11000.0
2013-07-05 13:30:00,25.4,25.4,25.39,25.39,23800.0,21.5974,21.5974,21.5889,21.5889,23800.0
2013-07-05 13:35:00,25.39,25.4,25.39,25.39,10800.0,21.5889,21.5974,21.5889,21.5889,10800.0
2013-07-05 13:40:00,25.39,25.41,25.39,25.4,14200.0,21.5889,21.6059,21.5889,21.5974,14200.0
2013-07-05 13:45:00,25.39,25.39,25.38,25.39,14000.0,21.5889,21.5889,21.5804,21.5889,14000.0
2013-07-05 13:50:00,25.39,25.4,25.38,25.4,15400.0,21.5889,21.5974,21.5804,21.5974,15400.0
2013-07-05 13:55:00,25.4,25.42,25.4,25.42,25200.0,21.5974,21.6144,21.5974,21.6144,25200.0
2013-07-05 14:00:00,25.42,25.45,25.42,25.45,35800.0,21.6144,21.6399,21.6144,21.6399,35800.0
2013-07-05 14:05:00,25.45,25.45,25.42,25.45,39000.0,21.6399,21.6399,21.6144,21.6399,39000.0
2013-07-05 14:10:00,25.45,25.48,25.45,25.48,61600.0,21.6399,21.6654,21.6399,21.6654,61600.0
2013-07-05 14:15:00,25.49,25.49,25.48,25.49,68000.0,21.6739,21.6739,21.6654,21.6739,68000.0
2013-07-05 14:20:00,25.49,25.5,25.49,25.49,36400.0,21.6739,21.6824,21.6739,21.6739,36400.0
2013-07-05 14:25:00,25.49,25.52,25.49,25.51,124000.0,21.6739,21.6994,21.6739,21.6909,124000.0
2013-07-05 14:30:00,25.52,25.54,25.49,25.5,40000.0,21.6994,21.7164,21.6739,21.6824,40000.0
2013-07-05 14:35:00,25.5,25.52,25.5,25.52,29600.0,21.6824,21.6994,21.6824,21.6994,29600.0
2013-07-05 14:40:00,25.52,25.52,25.49,25.49,39600.0,21.6994,21.6994,21.6739,21.6739,39600.0
2013-07-05 14:45:00,25.49,25.49,25.45,25.47,39600.0,21.6739,21.6739,21.6399,21.6569,39600.0
2013-07-05 14:50:00,25.47,25.49,25.46,25.48,22600.0,21.6569,21.6739,21.6484,21.6654,22600.0
2013-07-05 14:55:00,25.48,25.48,25.45,25.46,21600.0,21.6654,21.6654,21.6399,21.6484,21600.0
2013-07-05 15:00:00,25.46,25.47,25.45,25.45,18600.0,21.6484,21.6569,21.6399,21.6399,18600.0
2013-07-05 15:05:00,25.46,25.46,25.43,25.45,11200.0,21.6484,21.6484,21.6229,21.6399,11200.0
2013-07-05 15:10:00,25.45,25.45,25.41,25.42,33600.0,21.6399,21.6399,21.6059,21.6144,33600.0
2013-07-05 15:15:00,25.42,25.43,25.42,25.43,19200.0,21.6144,21.6229,21.6144,21.6229,19200.0
2013-07-05 15:20:00,25.42,25.42,25.38,25.38,27600.0,21.6144,21.6144,21.5804,21.5804,27600.0
2013-07-05 15:25:00,25.38,25.4,25.37,25.39,101000.0,21.5804,21.5974,21.5719,21.5889,101000.0
2013-07-05 15:30:00,25.39,25.42,25.39,25.41,33600.0,21.5889,21.6144,21.5889,21.6059,33600.0
2013-07-05 15:35:00,25.41,25.42,25.4,25.41,26800.0,21.6059,21.6144,21.5974,21.6059,26800.0
2013-07-05 15:40:00,25.41,25.42,25.41,25.42,52600.0,21.6059,21.6144,21.6059,21.6144,52600.0
2013-07-05 15:45:00,25.42,25.42,25.39,25.4,84800.0,21.6144,21.6144,21.5889,21.5974,84800.0
2013-07-05 15:50:00,25.4,25.43,25.4,25.42,92800.0,21.5974,21.6229,21.5974,21.6144,92800.0
2013-07-05 15:55:00,25.42,25.47,25.42,25.47,174000.0,21.6144,21.6569,21.6144,21.6569,174000.0
2013-07-08 09:30:00,25.5,25.61,25.5,25.57,124400.0,21.6824,21.7759,21.6824,21.7419,124400.0
2013-07-08 09:35:00,25.57,25.58,25.55,25.56,73600.0,21.7419,21.7504,21.7249,21.7334,73600.0
2013-07-08 09:40:00,25.55,25.55,25.47,25.53,205800.0,21.7249,21.7249,21.6569,21.7079,205800.0
2013-07-08 09:45:00,25.53,25.58,25.53,25.57,120600.0,21.7079,21.7504,21.7079,21.7419,120600.0
2013-07-08 09:50:00,25.57,25.66,25.57,25.66,59600.0,21.7419,21.8184,21.7419,21.8184,59600.0
2013-07-08 09:55:00,25.66,25.69,25.65,25.69,81600.0,21.8184,21.844,21.8099,21.844,81600.0
2013-07-08 10:00:00,25.68,25.75,25.68,25.71,85600.0,21.8354,21.895,21.8354,21.861,85600.0
2013-07-08 10:05:00,25.71,25.74,25.68,25.73,124600.0,21.861,21.8865,21.8354,21.878,124600.0
2013-07-08 10:10:00,25.73,25.77,25.73,25.73,288400.0,21.878,21.912,21.878,21.878,288400.0
2013-07-08 10:15:00,25.73,25.79,25.72,25.77,91400.0,21.878,21.929,21.8695,21.912,91400.0
2013-07-08 10:20:00,25.77,25.79,25.75,25.78,88000.0,21.912,21.929,21.895,21.9205,88000.0
2013-07-08 10:25:00,25.78,25.8,25.77,25.77,73600.0,21.9205,21.9375,21.912,21.912,73600.0
2013-07-08 10:30:00,25.77,25.8,25.75,25.8,91800.0,21.912,21.9375,21.895,21.9375,91800.0
2013-07-08 10:35:00,25.8,25.8,25.75,25.75,47800.0,21.9375,21.9375,21.895,21.895,47800.0
2013-07-08 10:40:00,25.75,25.8,25.74,25.8,99800.0,21.895,21.9375,21.8865,21.9375,99800.0
2013-07-08 10:45:00,25.8,25.81,25.78,25.81,56000.0,21.9375,21.946,21.9205,21.946,56000.0
2013-07-08 10:50:00,25.8,25.81,25.76,25.77,115800.0,21.9375,21.946,21.9035,21.912,115800.0
2013-07-08 10:55:00,25.77,25.78,25.75,25.75,81200.0,21.912,21.9205,21.895,21.895,81200.0
2013-07-08 11:00:00,25.75,25.79,25.75,25.79,214200.0,21.895,21.929,21.895,21.929,214200.0
2013-07-08 11:05:00,25.79,25.8,25.78,25.8,145200.0,21.929,21.9375,21.9205,21.9375,145200.0
2013-07-08 11:10:00,25.8,25.8,25.78,25.79,24600.0,21.9375,21.9375,21.9205,21.929,24600.0
2013-07-08 11:15:00,25.79,25.8,25.77,25.79,30400.0,21.929,21.9375,21.912,21.929,30400.0
2013-07-08 11:20:00,25.78,25.79,25.74,25.74,33600.0,21.9205,21.929,21.8865,21.8865,33600.0
2013-07-08 11:25:00,25.74,25.75,25.73,25.75,78200.0,21.8865,21.895,21.878,21.895,78200.0
2013-07-08 11:30:00,25.75,25.78,25.75,25.78,46800.0,21.895,21.9205,21.895,21.9205,46800.0
2013-07-08 11:35:00,25.77,25.77,25.75,25.75,51400.0,21.912,21.912,21.895,21.895,51400.0
2013-07-08 11:40:00,25.75,25.78,25.75,25.78,68600.0,21.895,21.9205,21.895,21.9205,68600.0
2013-07-08 11:45:00,25.78,25.78,25.74,25.75,86200.0,21.9205,21.9205,21.8865,21.895,86200.0
2013-07-08 11:50:00,25.75,25.75,25.73,25.75,93200.0,21.895,21.895,21.878,21.895,93200.0
2013-07-08 11:55:00,25.75,25.75,25.71,25.72,53800.0,21.895,21.895,21.861,21.8695,53800.0
2013-07-08 12:00:00,25.72,25.75,25.72,25.74,19800.0,21.8695,21.895,21.8695,21.8865,19800.0
2013-07-08 12:05:00,25.74,25.75,25.68,25.7,62400.0,21.8865,21.895,21.8354,21.8525,62400.0
2013-07-08 12:10:00,25.7,25.71,25.68,25.7,29400.0,21.8525,21.861,21.8354,21.8525,29400.0
2013-07-08 12:15:00,25.7,25.72,25.68,25.71,199400.0,21.8525,21.8695,21.8354,21.861,199400.0
2013-07-08 12:20:00,25.72,25.73,25.7,25.7,34400.0,21.8695,21.878,21.8525,21.8525,34400.0
2013-07-08 12:25:00,25.7,25.7,25.67,25.67,46000.0,21.8525,21.8525,21.8269,21.8269,46000.0
2013-07-08 12:30:00,25.66,25.67,25.65,25.65,31400.0,21.8184,21.8269,21.8099,21.8099,31400.0
2013-07-08 12:35:00,25.65,25.68,25.65,25.66,41000.0,21.8099,21.8354,21.8099,21.8184,41000.0
2013-07-08 12:40:00,25.66,25.66,25.64,25.65,25400.0,21.8184,21.8184,21.8014,21.8099,25400.0
2013-07-08 12:45:00,25.65,25.65,25.64,25.64,44800.0,21.8099,21.8099,21.8014,21.8014,44800.0
2013-07-08 12:50:00,25.64,25.66,25.63,25.66,65200.0,21.8014,21.8184,21.7929,21.8184,65200.0
2013-07-08 12:55:00,25.66,25.66,25.61,25.61,88400.0,21.8184,21.8184,21.7759,21.7759,88400.0
2013-07-08 13:00:00,25.63,25.67,25.62,25.65,115800.0,21.7929,21.8269,21.7844,21.8099,115800.0
2013-07-08 13:05:00,25.65,25.67,25.64,25.64,48000.0,21.8099,21.8269,21.8014,21.8014,48000.0
2013-07-08 13:10:00,25.64,25.64,25.62,25.63,37800.0,21.8014,21.8014,21.7844,21.7929,37800.0
2013-07-08 13:15:00,25.62,25.63,25.58,25.61,53200.0,21.7844,21.7929,21.7504,21.7759,53200.0
2013-07-08 13:20:00,25.61,25.61,25.57,25.58,54600.0,21.7759,21.7759,21.7419,21.7504,54600.0
2013-07-08 13:25:00,25.59,25.59,25.57,25.57,65400.0,21.7589,21.7589,21.7419,21.7419,65400.0
2013-07-08 13:30:00,25.57,25.59,25.57,25.58,58400.0,21.7419,21.7589,21.7419,21.7504,58400.0
2013-07-08 13:35:00,25.59,25.66,25.59,25.66,47000.0,21.7589,21.8184,21.7589,21.8184,47000.0
2013-07-08 13:40:00,25.66,25.68,25.65,25.67,36000.0,21.8184,21.8354,21.8099,21.8269,36000.0
2013-07-08 13:45:00,25.68,25.71,25.68,25.7,31400.0,21.8354,21.861,21.8354,21.8525,31400.0
2013-07-08 13:50:00,25.7,25.7,25.68,25.68,35800.0,21.8525,21.8525,21.8354,21.8354,35800.0
2013-07-08 13:55:00,25.68,25.68,25.65,25.65,28800.0,21.8354,21.8354,21.8099,21.8099,28800.0
2013-07-08 14:00:00,25.65,25.67,25.65,25.67,48400.0,21.8099,21.8269,21.8099,21.8269,48400.0
2013-07-08 14:05:00,25.67,25.67,25.64,25.64,21600.0,21.8269,21.8269,21.8014,21.8014,21600.0
2013-07-08 14:10:00,25.63,25.66,25.63,25.64,55800.0,21.7929,21.8184,21.7929,21.8014,55800.0
2013-07-08 14:15:00,25.64,25.66,25.63,25.64,27000.0,21.8014,21.8184,21.7929,21.8014,27000.0
2013-07-08 14:20:00,25.64,25.64,25.62,25.64,29000.0,21.8014,21.8014,21.7844,21.8014,29000.0
2013-07-08 14:25:00,25.64,25.64,25.61,25.63,32000.0,21.8014,21.8014,21.7759,21.7929,32000.0
2013-07-08 14:30:00,25.63,25.64,25.61,25.61,28600.0,21.7929,21.8014,21.7759,21.7759,28600.0
2013-07-08 14:35:00,25.61,25.64,25.61,25.64,22200.0,21.7759,21.8014,21.7759,21.8014,22200.0
2013-07-08 14:40:00,25.64,25.65,25.64,25.64,30200.0,21.8014,21.8099,21.8014,21.8014,30200.0
2013-07-08 14:45:00,25.64,25.64,25.63,25.64,27000.0,21.8014,21.8014,21.7929,21.8014,27000.0
2013-07-08 14:50:00,25.64,25.67,25.63,25.66,32000.0,21.8014,21.8269,21.7929,21.8184,32000.0
2013-07-08 14:55:00,25.67,25.67,25.64,25.65,32000.0,21.8269,21.8269,21.8014,21.8099,32000.0
2013-07-08 15:00:00,25.65,25.66,25.62,25.64,39200.0,21.8099,21.8184,21.7844,21.8014,39200.0
2013-07-08 15:05:00,25.64,25.64,25.62,25.63,27400.0,21.8014,21.8014,21.7844,21.7929,27400.0
2013-07-08 15:10:00,25.63,25.64,25.63,25.63,39200.0,21.7929,21.8014,21.7929,21.7929,39200.0
2013-07-08 15:15:00,25.63,25.65,25.63,25.65,50000.0,21.7929,21.8099,21.7929,21.8099,50000.0
2013-07-08 15:20:00,25.65,25.65,25.61,25.63,52200.0,21.8099,21.8099,21.7759,21.7929,52200.0
2013-07-08 15:25:00,25.63,25.65,25.63,25.63,43000.0,21.7929,21.8099,21.7929,21.7929,43000.0
2013-07-08 15:30:00,25.63,25.65,25.61,25.65,65800.0,21.7929,21.8099,21.7759,21.8099,65800.0
2013-07-08 15:35:00,25.65,25.66,25.64,25.64,48000.0,21.8099,21.8184,21.8014,21.8014,48000.0
2013-07-08 15:40:00,25.64,25.66,25.63,25.65,93400.0,21.8014,21.8184,21.7929,21.8099,93400.0
2013-07-08 15:45:00,25.65,25.67,25.64,25.67,110800.0,21.8099,21.8269,21.8014,21.8269,110800.0
2013-07-08 15:50:00,25.67,25.67,25.65,25.65,139200.0,21.8269,21.8269,21.8099,21.8099,139200.0
2013-07-08 15:55:00,25.66,25.71,25.66,25.7,325800.0,21.8184,21.861,21.8184,21.8525,325800.0
2013-07-09 09:30:00,25.83,25.85,25.78,25.79,143600.0,21.963,21.98,21.9205,21.929,143600.0
2013-07-09 09:35:00,25.79,25.86,25.79,25.83,29800.0,21.929,21.9885,21.929,21.963,29800.0
2013-07-09 09:40:00,25.83,25.85,25.79,25.83,50400.0,21.963,21.98,21.929,21.963,50400.0
2013-07-09 09:45:00,25.83,25.83,25.77,25.8,49600.0,21.963,21.963,21.912,21.9375,49600.0
2013-07-09 09:50:00,25.8,25.81,25.75,25.78,58800.0,21.9375,21.946,21.895,21.9205,58800.0
2013-07-09 09:55:00,25.79,25.8,25.77,25.79,42800.0,21.929,21.9375,21.912,21.929,42800.0
2013-07-09 10:00:00,25.79,25.79,25.7,25.7,87400.0,21.929,21.929,21.8525,21.8525,87400.0
2013-07-09 10:05:00,25.69,25.7,25.65,25.68,143400.0,21.844,21.8525,21.8099,21.8354,143400.0
2013-07-09 10:10:00,25.68,25.71,25.68,25.7,85800.0,21.8354,21.861,21.8354,21.8525,85800.0
2013-07-09 10:15:00,25.7,25.7,25.64,25.65,95200.0,21.8525,21.8525,21.8014,21.8099,95200.0
2013-07-09 10:20:00,25.65,25.66,25.61,25.61,273400.0,21.8099,21.8184,21.7759,21.7759,273400.0
2013-07-09 10:25:00,25.61,25.62,25.54,25.55,106800.0,21.7759,21.7844,21.7164,21.7249,106800.0
2013-07-09 10:30:00,25.55,25.59,25.54,25.56,85800.0,21.7249,21.7589,21.7164,21.7334,85800.0
2013-07-09 10:35:00,25.56,25.57,25.54,25.54,243000.0,21.7334,21.7419,21.7164,21.7164,243000.0
2013-07-09 10:40:00,25.54,25.55,25.51,25.55,53000.0,21.7164,21.7249,21.6909,21.7249,53000.0
2013-07-09 10:45:00,25.55,25.57,25.54,25.55,60200.0,21.7249,21.7419,21.7164,21.7249,60200.0
2013-07-09 10:50:00,25.55,25.57,25.52,25.53,52200.0,21.7249,21.7419,21.6994,21.7079,52200.0
2013-07-09 10:55:00,25.53,25.56,25.52,25.55,54200.0,21.7079,21.7334,21.6994,21.7249,54200.0
2013-07-09 11:00:00,25.56,25.59,25.56,25.57,55400.0,21.7334,21.7589,21.7334,21.7419,55400.0
2013-07-09 11:05:00,25.57,25.61,25.56,25.6,57600.0,21.7419,21.7759,21.7334,21.7674,57600.0
2013-07-09 11:10:00,25.6,25.61,25.59,25.6,56800.0,21.7674,21.7759,21.7589,21.7674,56800.0
2013-07-09 11:15:00,25.6,25.61,25.58,25.6,47800.0,21.7674,21.7759,21.7504,21.7674,47800.0
2013-07-09 11:20:00,25.6,25.61,25.59,25.6,71600.0,21.7674,21.7759,21.7589,21.7674,71600.0
2013-07-09 11:25:00,25.6,25.6,25.57,25.59,97400.0,21.7674,21.7674,21.7419,21.7589,97400.0
2013-07-09 11:30:00,25.58,25.6,25.58,25.59,53400.0,21.7504,21.7674,21.7504,21.7589,53400.0
2013-07-09 11:35:00,25.59,25.59,25.58,25.58,37200.0,21.7589,21.7589,21.7504,21.7504,37200.0
2013-07-09 11:40:00,25.59,25.59,25.58,25.58,34400.0,21.7589,21.7589,21.7504,21.7504,34400.0
2013-07-09 11:45:00,25.59,25.59,25.57,25.58,348800.0,21.7589,21.7589,21.7419,21.7504,348800.0
2013-07-09 11:50:00,25.58,25.58,25.53,25.55,52400.0,21.7504,21.7504,21.7079,21.7249,52400.0
2013-07-09 11:55:00,25.55,25.55,25.53,25.55,34000.0,21.7249,21.7249,21.7079,21.7249,34000.0
2013-07-09 12:00:00,25.55,25.57,25.53,25.57,33200.0,21.7249,21.7419,21.7079,21.7419,33200.0
2013-07-09 12:05:00,25.57,25.57,25.55,25.56,33400.0,21.7419,21.7419,21.7249,21.7334,33400.0
2013-07-09 12:10:00,25.56,25.56,25.54,25.56,37400.0,21.7334,21.7334,21.7164,21.7334,37400.0
2013-07-09 12:15:00,25.56,25.57,25.55,25.55,26400.0,21.7334,21.7419,21.7249,21.7249,26400.0
2013-07-09 12:20:00,25.55,25.57,25.55,25.56,24200.0,21.7249,21.7419,21.7249,21.7334,24200.0
2013-07-09 12:25:00,25.56,25.58,25.56,25.58,23600.0,21.7334,21.7504,21.7334,21.7504,23600.0
2013-07-09 12:30:00,25.58,25.61,25.57,25.61,121600.0,21.7504,21.7759,21.7419,21.7759,121600.0
2013-07-09 12:35:00,25.62,25.65,25.61,25.65,48800.0,21.7844,21.8099,21.7759,21.8099,48800.0
2013-07-09 12:40:00,25.64,25.66,25.64,25.65,29600.0,21.8014,21.8184,21.8014,21.8099,29600.0
2013-07-09 12:45:00,25.65,25.65,25.61,25.61,46600.0,21.8099,21.8099,21.7759,21.7759,46600.0
2013-07-09 12:50:00,25.61,25.64,25.61,25.63,32800.0,21.7759,21.8014,21.7759,21.7929,32800.0
2013-07-09 12:55:00,25.63,25.63,25.61,25.63,31800.0,21.7929,21.7929,21.7759,21.7929,31800.0
2013-07-09 13:00:00,25.62,25.64,25.62,25.64,33600.0,21.7844,21.8014,21.7844,21.8014,33600.0
2013-07-09 13:05:00,25.64,25.67,25.63,25.66,42000.0,21.8014,21.8269,21.7929,21.8184,42000.0
2013-07-09 13:10:00,25.66,25.68,25.65,25.68,26000.0,21.8184,21.8354,21.8099,21.8354,26000.0
2013-07-09 13:15:00,25.68,25.7,25.67,25.69,22400.0,21.8354,21.8525,21.8269,21.844,22400.0
2013-07-09 13:20:00,25.69,25.69,25.68,25.68,61600.0,21.844,21.844,21.8354,21.8354,61600.0
2013-07-09 13:25:00,25.67,25.67,25.61,25.62,101800.0,21.8269,21.8269,21.7759,21.7844,101800.0
2013-07-09 13:30:00,25.61,25.65,25.61,25.64,60000.0,21.7759,21.8099,21.7759,21.8014,60000.0
2013-07-09 13:35:00,25.64,25.65,25.64,25.65,33200.0,21.8014,21.8099,21.8014,21.8099,33200.0
2013-07-09 13:40:00,25.64,25.65,25.63,25.64,39000.0,21.8014,21.8099,21.7929,21.8014,39000.0
2013-07-09 13:45:00,25.64,25.67,25.64,25.65,37200.0,21.8014,21.8269,21.8014,21.8099,37200.0
2013-07-09 13:50:00,25.66,25.66,25.63,25.63,40600.0,21.8184,21.8184,21.7929,21.7929,40600.0
2013-07-09 13:55:00,25.63,25.63,25.61,25.61,47600.0,21.7929,21.7929,21.7759,21.7759,47600.0
2013-07-09 14:00:00,25.61,25.62,25.6,25.61,131600.0,21.7759,21.7844,21.7674,21.7759,131600.0
2013-07-09 14:05:00,25.61,25.63,25.61,25.63,53000.0,21.7759,21.7929,21.7759,21.7929,53000.0
2013-07-09 14:10:00,25.63,25.65,25.63,25.64,42600.0,21.7929,21.8099,21.7929,21.8014,42600.0
2013-07-09 14:15:00,25.64,25.64,25.61,25.62,43000.0,21.8014,21.8014,21.7759,21.7844,43000.0
2013-07-09 14:20:00,25.61,25.63,25.61,25.61,129200.0,21.7759,21.7929,21.7759,21.7759,129200.0
2013-07-09 14:25:00,25.61,25.63,25.58,25.63,162600.0,21.7759,21.7929,21.7504,21.7929,162600.0
2013-07-09 14:30:00,25.63,25.64,25.62,25.63,53600.0,21.7929,21.8014,21.7844,21.7929,53600.0
2013-07-09 14:35:00,25.63,25.64,25.62,25.64,26800.0,21.7929,21.8014,21.7844,21.8014,26800.0
2013-07-09 14:40:00,25.64,25.66,25.63,25.64,46600.0,21.8014,21.8184,21.7929,21.8014,46600.0
2013-07-09 14:45:00,25.65,25.65,25.63,25.64,38000.0,21.8099,21.8099,21.7929,21.8014,38000.0
2013-07-09 14:50:00,25.63,25.64,25.62,25.64,43000.0,21.7929,21.8014,21.7844,21.8014,43000.0
2013-07-09 14:55:00,25.64,25.65,25.63,25.63,40800.0,21.8014,21.8099,21.7929,21.7929,40800.0
2013-07-09 15:00:00,25.63,25.65,25.63,25.63,45400.0,21.7929,21.8099,21.7929,21.7929,45400.0
2013-07-09 15:05:00,25.63,25.64,25.62,25.63,72200.0,21.7929,21.8014,21.7844,21.7929,72200.0
2013-07-09 15:10:00,25.64,25.64,25.63,25.63,50400.0,21.8014,21.8014,21.7929,21.7929,50400.0
2013-07-09 15:15:00,25.64,25.64,25.61,25.63,63600.0,21.8014,21.8014,21.7759,21.7929,63600.0
2013-07-09 15:20:00,25.63,25.63,25.6,25.63,181200.0,21.7929,21.7929,21.7674,21.7929,181200.0
2013-07-09 15:25:00,25.63,25.63,25.61,25.61,55600.0,21.7929,21.7929,21.7759,21.7759,55600.0
2013-07-09 15:30:00,25.61,25.63,25.61,25.63,103000.0,21.7759,21.7929,21.7759,21.7929,103000.0
2013-07-09 15:35:00,25.63,25.63,25.6,25.6,102000.0,21.7929,21.7929,21.7674,21.7674,102000.0
2013-07-09 15:40:00,25.6,25.61,25.6,25.61,82000.0,21.7674,21.7759,21.7674,21.7759,82000.0
2013-07-09 15:45:00,25.61,25.61,25.58,25.59,132800.0,21.7759,21.7759,21.7504,21.7589,132800.0
2013-07-09 15:50:00,25.59,25.61,25.59,25.61,263800.0,21.7589,21.7759,21.7589,21.7759,263800.0
2013-07-09 15:55:00,25.61,25.63,25.61,25.62,334600.0,21.7759,21.7929,21.7759,21.7844,334600.0
2013-07-10 09:30:00,25.59,25.72,25.58,25.7,2048000.0,21.7589,21.8695,21.7504,21.8525,2048000.0
2013-07-10 09:35:00,25.69,25.73,25.68,25.73,91600.0,21.844,21.878,21.8354,21.878,91600.0
2013-07-10 09:40:00,25.73,25.77,25.71,25.75,96800.0,21.878,21.912,21.861,21.895,96800.0
2013-07-10 09:45:00,25.75,25.75,25.72,25.74,82600.0,21.895,21.895,21.8695,21.8865,82600.0
2013-07-10 09:50:00,25.73,25.74,25.73,25.74,54800.0,21.878,21.8865,21.878,21.8865,54800.0
2013-07-10 09:55:00,25.74,25.78,25.74,25.75,62400.0,21.8865,21.9205,21.8865,21.895,62400.0
2013-07-10 10:00:00,25.75,25.77,25.75,25.77,49000.0,21.895,21.912,21.895,21.912,49000.0
2013-07-10 10:05:00,25.76,25.81,25.76,25.8,67400.0,21.9035,21.946,21.9035,21.9375,67400.0
2013-07-10 10:10:00,25.8,25.82,25.79,25.81,73400.0,21.9375,21.9545,21.929,21.946,73400.0
2013-07-10 10:15:00,25.81,25.81,25.73,25.73,96600.0,21.946,21.946,21.878,21.878,96600.0
2013-07-10 10:20:00,25.73,25.75,25.69,25.7,150600.0,21.878,21.895,21.844,21.8525,150600.0
2013-07-10 10:25:00,25.7,25.74,25.67,25.73,77800.0,21.8525,21.8865,21.8269,21.878,77800.0
2013-07-10 10:30:00,25.74,25.75,25.71,25.71,58800.0,21.8865,21.895,21.861,21.861,58800.0
2013-07-10 10:35:00,25.72,25.76,25.72,25.76,89000.0,21.8695,21.9035,21.8695,21.9035,89000.0
2013-07-10 10:40:00,25.75,25.76,25.71,25.72,91000.0,21.895,21.9035,21.861,21.8695,91000.0
2013-07-10 10:45:00,25.72,25.73,25.71,25.71,109400.0,21.8695,21.878,21.861,21.861,109400.0
2013-07-10 10:50:00,25.72,25.74,25.71,25.74,49400.0,21.8695,21.8865,21.861,21.8865,49400.0
2013-07-10 10:55:00,25.73,25.74,25.71,25.73,71000.0,21.878,21.8865,21.861,21.878,71000.0
2013-07-10 11:00:00,25.73,25.74,25.72,25.73,56800.0,21.878,21.8865,21.8695,21.878,56800.0
2013-07-10 11:05:00,25.73,25.75,25.72,25.74,67400.0,21.878,21.895,21.8695,21.8865,67400.0
2013-07-10 11:10:00,25.74,25.76,25.74,25.76,78000.0,21.8865,21.9035,21.8865,21.9035,78000.0
2013-07-10 11:15:00,25.76,25.76,25.75,25.75,50000.0,21.9035,21.9035,21.895,21.895,50000.0
2013-07-10 11:20:00,25.76,25.77,25.75,25.76,29200.0,21.9035,21.912,21.895,21.9035,29200.0
2013-07-10 11:25:00,25.76,25.77,25.75,25.76,77200.0,21.9035,21.912,21.895,21.9035,77200.0
2013-07-10 11:30:00,25.76,25.79,25.76,25.78,52800.0,21.9035,21.929,21.9035,21.9205,52800.0
2013-07-10 11:35:00,25.78,25.79,25.78,25.79,25800.0,21.9205,21.929,21.9205,21.929,25800.0
2013-07-10 11:40:00,25.79,25.81,25.78,25.81,43800.0,21.929,21.946,21.9205,21.946,43800.0
2013-07-10 11:45:00,25.81,25.81,25.78,25.78,20400.0,21.946,21.946,21.9205,21.9205,20400.0
2013-07-10 11:50:00,25.79,25.79,25.77,25.78,47600.0,21.929,21.929,21.912,21.9205,47600.0
2013-07-10 11:55:00,25.78,25.79,25.78,25.79,33600.0,21.9205,21.929,21.9205,21.929,33600.0
2013-07-10 12:00:00,25.79,25.8,25.79,25.79,43200.0,21.929,21.9375,21.929,21.929,43200.0
2013-07-10 12:05:00,25.8,25.81,25.79,25.8,15800.0,21.9375,21.946,21.929,21.9375,15800.0
2013-07-10 12:10:00,25.8,25.8,25.79,25.8,26800.0,21.9375,21.9375,21.929,21.9375,26800.0
2013-07-10 12:15:00,25.8,25.81,25.79,25.81,25200.0,21.9375,21.946,21.929,21.946,25200.0
2013-07-10 12:20:00,25.81,25.82,25.81,25.82,16200.0,21.946,21.9545,21.946,21.9545,16200.0
2013-07-10 12:25:00,25.82,25.82,25.79,25.8,35400.0,21.9545,21.9545,21.929,21.9375,35400.0
2013-07-10 12:30:00,25.8,25.81,25.8,25.8,37400.0,21.9375,21.946,21.9375,21.9375,37400.0
2013-07-10 12:35:00,25.81,25.82,25.8,25.81,30400.0,21.946,21.9545,21.9375,21.946,30400.0
2013-07-10 12:40:00,25.81,25.82,25.8,25.82,30400.0,21.946,21.9545,21.9375,21.9545,30400.0
2013-07-10 12:45:00,25.82,25.83,25.81,25.82,34000.0,21.9545,21.963,21.946,21.9545,34000.0
2013-07-10 12:50:00,25.82,25.84,25.82,25.83,20400.0,21.9545,21.9715,21.9545,21.963,20400.0
2013-07-10 12:55:00,25.83,25.83,25.82,25.83,31600.0,21.963,21.963,21.9545,21.963,31600.0
2013-07-10 13:00:00,25.83,25.84,25.83,25.84,29200.0,21.963,21.9715,21.963,21.9715,29200.0
2013-07-10 13:05:00,25.83,25.84,25.83,25.84,37000.0,21.963,21.9715,21.963,21.9715,37000.0
2013-07-10 13:10:00,25.84,25.84,25.83,25.83,35000.0,21.9715,21.9715,21.963,21.963,35000.0
2013-07-10 13:15:00,25.83,25.84,25.83,25.84,32800.0,21.963,21.9715,21.963,21.9715,32800.0
2013-07-10 13:20:00,25.85,25.85,25.83,25.83,22000.0,21.98,21.98,21.963,21.963,22000.0
2013-07-10 13:25:00,25.83,25.84,25.83,25.84,28600.0,21.963,21.9715,21.963,21.9715,28600.0
2013-07-10 13:30:00,25.84,25.85,25.84,25.85,26800.0,21.9715,21.98,21.9715,21.98,26800.0
2013-07-10 13:35:00,25.85,25.86,25.84,25.84,112600.0,21.98,21.9885,21.9715,21.9715,112600.0
2013-07-10 13:40:00,25.84,25.84,25.81,25.81,50600.0,21.9715,21.9715,21.946,21.946,50600.0
2013-07-10 13:45:00,25.82,25.82,25.8,25.81,17000.0,21.9545,21.9545,21.9375,21.946,17000.0
2013-07-10 13:50:00,25.81,25.81,25.78,25.78,34800.0,21.946,21.946,21.9205,21.9205,34800.0
2013-07-10 13:55:00,25.78,25.78,25.75,25.75,41000.0,21.9205,21.9205,21.895,21.895,41000.0
2013-07-10 14:00:00,25.75,25.89,25.74,25.86,216200.0,21.895,22.014,21.8865,21.9885,216200.0
2013-07-10 14:05:00,25.86,25.86,25.8,25.82,74800.0,21.9885,21.9885,21.9375,21.9545,74800.0
2013-07-10 14:10:00,25.83,25.84,25.8,25.84,65400.0,21.963,21.9715,21.9375,21.9715,65400.0
2013-07-10 14:15:00,25.84,25.85,25.82,25.85,66800.0,21.9715,21.98,21.9545,21.98,66800.0
2013-07-10 14:20:00,25.85,25.85,25.81,25.82,51200.0,21.98,21.98,21.946,21.9545,51200.0
2013-07-10 14:25:00,25.82,25.82,25.77,25.78,55400.0,21.9545,21.9545,21.912,21.9205,55400.0
2013-07-10 14:30:00,25.78,25.8,25.78,25.79,64400.0,21.9205,21.9375,21.9205,21.929,64400.0
2013-07-10 14:35:00,25.79,25.79,25.74,25.75,65000.0,21.929,21.929,21.8865,21.895,65000.0
2013-07-10 14:40:00,25.75,25.79,25.75,25.79,34800.0,21.895,21.929,21.895,21.929,34800.0
2013-07-10 14:45:00,25.79,25.8,25.73,25.74,64800.0,21.929,21.9375,21.878,21.8865,64800.0
2013-07-10 14:50:00,25.74,25.78,25.74,25.75,78400.0,21.8865,21.9205,21.8865,21.895,78400.0
2013-07-10 14:55:00,25.75,25.77,25.75,25.77,55400.0,21.895,21.912,21.895,21.912,55400.0
2013-07-10 15:00:00,25.77,25.78,25.76,25.78,54200.0,21.912,21.9205,21.9035,21.9205,54200.0
2013-07-10 15:05:00,25.77,25.78,25.74,25.75,68200.0,21.912,21.9205,21.8865,21.895,68200.0
2013-07-10 15:10:00,25.75,25.78,25.74,25.77,117800.0,21.895,21.9205,21.8865,21.912,117800.0
2013-07-10 15:15:00,25.76,25.78,25.76,25.78,63400.0,21.9035,21.9205,21.9035,21.9205,63400.0
2013-07-10 15:20:00,25.78,25.79,25.77,25.79,51800.0,21.9205,21.929,21.912,21.929,51800.0
2013-07-10 15:25:00,25.79,25.84,25.78,25.82,99200.0,21.929,21.9715,21.9205,21.9545,99200.0
2013-07-10 15:30:00,25.82,25.82,25.79,25.8,96800.0,21.9545,21.9545,21.929,21.9375,96800.0
2013-07-10 15:35:00,25.8,25.81,25.79,25.81,81000.0,21.9375,21.946,21.929,21.946,81000.0
2013-07-10 15:40:00,25.81,25.83,25.81,25.83,76600.0,21.946,21.963,21.946,21.963,76600.0
2013-07-10 15:45:00,25.84,25.85,25.84,25.85,157400.0,21.9715,21.98,21.9715,21.98,157400.0
2013-07-10 15:50:00,25.85,25.88,25.85,25.86,239600.0,21.98,22.0055,21.98,21.9885,239600.0
2013-07-10 15:55:00,25.86,25.9,25.86,25.88,305800.0,21.9885,22.0225,21.9885,22.0055,305800.0
2013-07-11 09:30:00,26.03,26.03,25.98,25.99,26600.0,22.133,22.133,22.0905,22.099,26600.0
2013-07-11 09:35:00,26.0,26.18,26.0,26.09,437800.0,22.1075,22.2606,22.1075,22.1841,437800.0
2013-07-11 09:40:00,26.09,26.11,26.04,26.05,106000.0,22.1841,22.2011,22.1416,22.1501,106000.0
2013-07-11 09:45:00,26.05,26.09,26.03,26.08,80400.0,22.1501,22.1841,22.133,22.1756,80400.0
2013-07-11 09:50:00,26.07,26.12,26.07,26.11,98400.0,22.1671,22.2096,22.1671,22.2011,98400.0
2013-07-11 09:55:00,26.11,26.12,26.05,26.06,109600.0,22.2011,22.2096,22.1501,22.1586,109600.0
2013-07-11 10:00:00,26.06,26.08,26.05,26.05,64000.0,22.1586,22.1756,22.1501,22.1501,64000.0
2013-07-11 10:05:00,26.05,26.07,26.04,26.07,71600.0,22.1501,22.1671,22.1416,22.1671,71600.0
2013-07-11 10:10:00,26.07,26.08,26.06,26.08,35600.0,22.1671,22.1756,22.1586,22.1756,35600.0
2013-07-11 10:15:00,26.08,26.09,26.04,26.05,40800.0,22.1756,22.1841,22.1416,22.1501,40800.0
2013-07-11 10:20:00,26.05,26.08,26.03,26.08,50400.0,22.1501,22.1756,22.133,22.1756,50400.0
2013-07-11 10:25:00,26.08,26.08,26.04,26.05,54600.0,22.1756,22.1756,22.1416,22.1501,54600.0
2013-07-11 10:30:00,26.05,26.05,26.0,26.0,104600.0,22.1501,22.1501,22.1075,22.1075,104600.0
2013-07-11 10:35:00,26.01,26.02,26.0,26.0,40600.0,22.116,22.1245,22.1075,22.1075,40600.0
2013-07-11 10:40:00,26.0,26.02,25.98,26.01,60400.0,22.1075,22.1245,22.0905,22.116,60400.0
2013-07-11 10:45:00,26.02,26.03,26.0,26.0,71600.0,22.1245,22.133,22.1075,22.1075,71600.0
2013-07-11 10:50:00,26.0,26.03,25.98,26.02,100400.0,22.1075,22.133,22.0905,22.1245,100400.0
2013-07-11 10:55:00,26.02,26.03,26.0,26.0,40200.0,22.1245,22.133,22.1075,22.1075,40200.0
2013-07-11 11:00:00,26.0,26.01,26.0,26.01,71400.0,22.1075,22.116,22.1075,22.116,71400.0
2013-07-11 11:05:00,26.01,26.02,26.0,26.02,74200.0,22.116,22.1245,22.1075,22.1245,74200.0
2013-07-11 11:10:00,26.02,26.04,26.01,26.04,45000.0,22.1245,22.1416,22.116,22.1416,45000.0
2013-07-11 11:15:00,26.04,26.05,26.01,26.02,38800.0,22.1416,22.1501,22.116,22.1245,38800.0
2013-07-11 11:20:00,26.02,26.04,26.02,26.03,29800.0,22.1245,22.1416,22.1245,22.133,29800.0
2013-07-11 11:25:00,26.03,26.06,26.03,26.06,51400.0,22.133,22.1586,22.133,22.1586,51400.0
2013-07-11 11:30:00,26.06,26.08,26.05,26.08,56000.0,22.1586,22.1756,22.1501,22.1756,56000.0
2013-07-11 11:35:00,26.08,26.08,26.07,26.08,48800.0,22.1756,22.1756,22.1671,22.1756,48800.0
2013-07-11 11:40:00,26.08,26.08,26.06,26.06,40800.0,22.1756,22.1756,22.1586,22.1586,40800.0
2013-07-11 11:45:00,26.06,26.07,26.05,26.06,59000.0,22.1586,22.1671,22.1501,22.1586,59000.0
2013-07-11 11:50:00,26.05,26.05,26.04,26.04,59200.0,22.1501,22.1501,22.1416,22.1416,59200.0
2013-07-11 11:55:00,26.04,26.04,26.0,26.0,45200.0,22.1416,22.1416,22.1075,22.1075,45200.0
2013-07-11 12:00:00,26.0,26.0,25.98,25.99,29200.0,22.1075,22.1075,22.0905,22.099,29200.0
2013-07-11 12:05:00,25.99,26.0,25.98,26.0,66600.0,22.099,22.1075,22.0905,22.1075,66600.0
2013-07-11 12:10:00,26.0,26.02,26.0,26.0,35200.0,22.1075,22.1245,22.1075,22.1075,35200.0
2013-07-11 12:15:00,26.0,26.01,26.0,26.01,27600.0,22.1075,22.116,22.1075,22.116,27600.0
2013-07-11 12:20:00,26.01,26.04,26.0,26.04,43200.0,22.116,22.1416,22.1075,22.1416,43200.0
2013-07-11 12:25:00,26.03,26.04,26.02,26.02,42800.0,22.133,22.1416,22.1245,22.1245,42800.0
2013-07-11 12:30:00,26.02,26.03,26.01,26.03,38400.0,22.1245,22.133,22.116,22.133,38400.0
2013-07-11 12:35:00,26.03,26.04,26.03,26.03,46000.0,22.133,22.1416,22.133,22.133,46000.0
2013-07-11 12:40:00,26.03,26.05,26.03,26.05,52800.0,22.133,22.1501,22.133,22.1501,52800.0
2013-07-11 12:45:00,26.05,26.05,26.04,26.04,33200.0,22.1501,22.1501,22.1416,22.1416,33200.0
2013-07-11 12:50:00,26.04,26.04,26.03,26.04,41400.0,22.1416,22.1416,22.133,22.1416,41400.0
2013-07-11 12:55:00,26.05,26.05,26.04,26.04,18200.0,22.1501,22.1501,22.1416,22.1416,18200.0
2013-07-11 13:00:00,26.04,26.05,26.03,26.04,49400.0,22.1416,22.1501,22.133,22.1416,49400.0
2013-07-11 13:05:00,26.04,26.05,26.03,26.05,30600.0,22.1416,22.1501,22.133,22.1501,30600.0
2013-07-11 13:10:00,26.05,26.06,26.04,26.04,29800.0,22.1501,22.1586,22.1416,22.1416,29800.0
2013-07-11 13:15:00,26.04,26.05,26.03,26.05,44600.0,22.1416,22.1501,22.133,22.1501,44600.0
2013-07-11 13:20:00,26.05,26.05,26.03,26.04,27800.0,22.1501,22.1501,22.133,22.1416,27800.0
2013-07-11 13:25:00,26.05,26.06,26.05,26.05,23000.0,22.1501,22.1586,22.1501,22.1501,23000.0
2013-07-11 13:30:00,26.05,26.05,26.03,26.03,28000.0,22.1501,22.1501,22.133,22.133,28000.0
2013-07-11 13:35:00,26.03,26.03,26.02,26.03,27800.0,22.133,22.133,22.1245,22.133,27800.0
2013-07-11 13:40:00,26.02,26.04,26.02,26.04,30600.0,22.1245,22.1416,22.1245,22.1416,30600.0
2013-07-11 13:45:00,26.03,26.06,26.03,26.06,29200.0,22.133,22.1586,22.133,22.1586,29200.0
2013-07-11 13:50:00,26.06,26.06,26.02,26.03,156800.0,22.1586,22.1586,22.1245,22.133,156800.0
2013-07-11 13:55:00,26.04,26.04,26.02,26.03,30000.0,22.1416,22.1416,22.1245,22.133,30000.0
2013-07-11 14:00:00,26.03,26.04,26.02,26.03,52400.0,22.133,22.1416,22.1245,22.133,52400.0
2013-07-11 14:05:00,26.03,26.03,26.02,26.02,33200.0,22.133,22.133,22.1245,22.1245,33200.0
2013-07-11 14:10:00,26.02,26.04,26.02,26.04,85000.0,22.1245,22.1416,22.1245,22.1416,85000.0
2013-07-11 14:15:00,26.04,26.04,26.02,26.04,45600.0,22.1416,22.1416,22.1245,22.1416,45600.0
2013-07-11 14:20:00,26.04,26.05,26.02,26.05,185800.0,22.1416,22.1501,22.1245,22.1501,185800.0
2013-07-11 14:25:00,26.05,26.08,26.05,26.06,56200.0,22.1501,22.1756,22.1501,22.1586,56200.0
2013-07-11 14:30:00,26.06,26.1,26.05,26.1,61800.0,22.1586,22.1926,22.1501,22.1926,61800.0
2013-07-11 14:35:00,26.1,26.1,26.06,26.07,95200.0,22.1926,22.1926,22.1586,22.1671,95200.0
2013-07-11 14:40:00,26.08,26.09,26.07,26.09,55200.0,22.1756,22.1841,22.1671,22.1841,55200.0
2013-07-11 14:45:00,26.09,26.09,26.07,26.08,30400.0,22.1841,22.1841,22.1671,22.1756,30400.0
2013-07-11 14:50:00,26.08,26.1,26.07,26.08,49000.0,22.1756,22.1926,22.1671,22.1756,49000.0
2013-07-11 14:55:00,26.08,26.08,26.07,26.08,46400.0,22.1756,22.1756,22.1671,22.1756,46400.0
2013-07-11 15:00:00,26.07,26.1,26.07,26.09,77800.0,22.1671,22.1926,22.1671,22.1841,77800.0
2013-07-11 15:05:00,26.09,26.09,26.08,26.09,59400.0,22.1841,22.1841,22.1756,22.1841,59400.0
2013-07-11 15:10:00,26.08,26.1,26.08,26.09,52600.0,22.1756,22.1926,22.1756,22.1841,52600.0
2013-07-11 15:15:00,26.08,26.09,26.07,26.08,48200.0,22.1756,22.1841,22.1671,22.1756,48200.0
2013-07-11 15:20:00,26.08,26.11,26.08,26.11,91800.0,22.1756,22.2011,22.1756,22.2011,91800.0
2013-07-11 15:25:00,26.11,26.11,26.1,26.11,89400.0,22.2011,22.2011,22.1926,22.2011,89400.0
2013-07-11 15:30:00,26.11,26.11,26.08,26.08,68600.0,22.2011,22.2011,22.1756,22.1756,68600.0
2013-07-11 15:35:00,26.08,26.1,26.08,26.1,85600.0,22.1756,22.1926,22.1756,22.1926,85600.0
2013-07-11 15:40:00,26.1,26.12,26.09,26.11,78000.0,22.1926,22.2096,22.1841,22.2011,78000.0
2013-07-11 15:45:00,26.13,26.15,26.13,26.14,356800.0,22.2181,22.2351,22.2181,22.2266,356800.0
2013-07-11 15:50:00,26.14,26.14,26.11,26.12,265400.0,22.2266,22.2266,22.2011,22.2096,265400.0
2013-07-11 15:55:00,26.12,26.13,26.11,26.11,440000.0,22.2096,22.2181,22.2011,22.2011,440000.0
2013-07-12 09:30:00,26.12,26.3,26.12,26.28,209200.0,22.2096,22.3626,22.2096,22.3456,209200.0
2013-07-12 09:35:00,26.28,26.29,26.22,26.24,28200.0,22.3456,22.3541,22.2946,22.3116,28200.0
2013-07-12 09:40:00,26.24,26.24,26.12,26.18,96000.0,22.3116,22.3116,22.2096,22.2606,96000.0
2013-07-12 09:45:00,26.18,26.21,26.17,26.2,471600.0,22.2606,22.2861,22.2521,22.2776,471600.0
2013-07-12 09:50:00,26.2,26.22,26.18,26.22,65000.0,22.2776,22.2946,22.2606,22.2946,65000.0
2013-07-12 09:55:00,26.22,26.22,26.16,26.18,73800.0,22.2946,22.2946,22.2436,22.2606,73800.0
2013-07-12 10:00:00,26.18,26.23,26.16,26.22,52400.0,22.2606,22.3031,22.2436,22.2946,52400.0
2013-07-12 10:05:00,26.22,26.24,26.21,26.22,45600.0,22.2946,22.3116,22.2861,22.2946,45600.0
2013-07-12 10:10:00,26.21,26.25,26.19,26.23,91200.0,22.2861,22.3201,22.2691,22.3031,91200.0
2013-07-12 10:15:00,26.23,26.25,26.21,26.23,53600.0,22.3031,22.3201,22.2861,22.3031,53600.0
2013-07-12 10:20:00,26.23,26.23,26.2,26.22,184400.0,22.3031,22.3031,22.2776,22.2946,184400.0
2013-07-12 10:25:00,26.22,26.24,26.21,26.23,336800.0,22.2946,22.3116,22.2861,22.3031,336800.0
2013-07-12 10:30:00,26.23,26.23,26.18,26.18,123800.0,22.3031,22.3031,22.2606,22.2606,123800.0
2013-07-12 10:35:00,26.18,26.2,26.17,26.18,66800.0,22.2606,22.2776,22.2521,22.2606,66800.0
2013-07-12 10:40:00,26.18,26.18,26.15,26.15,80400.0,22.2606,22.2606,22.2351,22.2351,80400.0
2013-07-12 10:45:00,26.15,26.16,26.1,26.1,59200.0,22.2351,22.2436,22.1926,22.1926,59200.0
2013-07-12 10:50:00,26.09,26.13,26.07,26.11,200800.0,22.1841,22.2181,22.1671,22.2011,200800.0
2013-07-12 10:55:00,26.11,26.14,26.1,26.13,70000.0,22.2011,22.2266,22.1926,22.2181,70000.0
2013-07-12 11:00:00,26.12,26.13,26.1,26.11,60800.0,22.2096,22.2181,22.1926,22.2011,60800.0
2013-07-12 11:05:00,26.11,26.14,26.11,26.12,49400.0,22.2011,22.2266,22.2011,22.2096,49400.0
2013-07-12 11:10:00,26.13,26.16,26.12,26.12,35800.0,22.2181,22.2436,22.2096,22.2096,35800.0
2013-07-12 11:15:00,26.12,26.14,26.11,26.14,49800.0,22.2096,22.2266,22.2011,22.2266,49800.0
2013-07-12 11:20:00,26.14,26.15,26.13,26.14,38200.0,22.2266,22.2351,22.2181,22.2266,38200.0
2013-07-12 11:25:00,26.14,26.15,26.13,26.14,48000.0,22.2266,22.2351,22.2181,22.2266,48000.0
2013-07-12 11:30:00,26.13,26.15,26.13,26.13,44800.0,22.2181,22.2351,22.2181,22.2181,44800.0
2013-07-12 11:35:00,26.13,26.16,26.13,26.15,47200.0,22.2181,22.2436,22.2181,22.2351,47200.0
2013-07-12 11:40:00,26.15,26.17,26.15,26.17,32800.0,22.2351,22.2521,22.2351,22.2521,32800.0
2013-07-12 11:45:00,26.17,26.17,26.15,26.15,39600.0,22.2521,22.2521,22.2351,22.2351,39600.0
2013-07-12 11:50:00,26.15,26.15,26.14,26.15,48800.0,22.2351,22.2351,22.2266,22.2351,48800.0
2013-07-12 11:55:00,26.15,26.18,26.15,26.18,26200.0,22.2351,22.2606,22.2351,22.2606,26200.0
2013-07-12 12:00:00,26.17,26.18,26.16,26.17,38800.0,22.2521,22.2606,22.2436,22.2521,38800.0
2013-07-12 12:05:00,26.17,26.17,26.15,26.15,42200.0,22.2521,22.2521,22.2351,22.2351,42200.0
2013-07-12 12:10:00,26.15,26.16,26.15,26.15,39600.0,22.2351,22.2436,22.2351,22.2351,39600.0
2013-07-12 12:15:00,26.15,26.15,26.14,26.14,32000.0,22.2351,22.2351,22.2266,22.2266,32000.0
2013-07-12 12:20:00,26.15,26.16,26.14,26.15,42600.0,22.2351,22.2436,22.2266,22.2351,42600.0
2013-07-12 12:25:00,26.15,26.15,26.14,26.15,69200.0,22.2351,22.2351,22.2266,22.2351,69200.0
2013-07-12 12:30:00,26.15,26.16,26.13,26.13,41200.0,22.2351,22.2436,22.2181,22.2181,41200.0
2013-07-12 12:35:00,26.13,26.16,26.12,26.16,44000.0,22.2181,22.2436,22.2096,22.2436,44000.0
2013-07-12 12:40:00,26.15,26.17,26.14,26.14,35800.0,22.2351,22.2521,22.2266,22.2266,35800.0
2013-07-12 12:45:00,26.14,26.15,26.12,26.13,43600.0,22.2266,22.2351,22.2096,22.2181,43600.0
2013-07-12 12:50:00,26.13,26.15,26.13,26.15,31800.0,22.2181,22.2351,22.2181,22.2351,31800.0
2013-07-12 12:55:00,26.14,26.17,26.14,26.17,22800.0,22.2266,22.2521,22.2266,22.2521,22800.0
2013-07-12 13:00:00,26.17,26.18,26.14,26.14,118400.0,22.2521,22.2606,22.2266,22.2266,118400.0
2013-07-12 13:05:00,26.14,26.16,26.13,26.14,31600.0,22.2266,22.2436,22.2181,22.2266,31600.0
2013-07-12 13:10:00,26.14,26.14,26.11,26.11,53000.0,22.2266,22.2266,22.2011,22.2011,53000.0
2013-07-12 13:15:00,26.11,26.13,26.11,26.11,39800.0,22.2011,22.2181,22.2011,22.2011,39800.0
2013-07-12 13:20:00,26.11,26.13,26.11,26.13,29200.0,22.2011,22.2181,22.2011,22.2181,29200.0
2013-07-12 13:25:00,26.13,26.14,26.11,26.13,28600.0,22.2181,22.2266,22.2011,22.2181,28600.0
2013-07-12 13:30:00,26.13,26.15,26.13,26.13,42800.0,22.2181,22.2351,22.2181,22.2181,42800.0
2013-07-12 13:35:00,26.13,26.14,26.13,26.13,45400.0,22.2181,22.2266,22.2181,22.2181,45400.0
2013-07-12 13:40:00,26.13,26.13,26.11,26.11,32200.0,22.2181,22.2181,22.2011,22.2011,32200.0
2013-07-12 13:45:00,26.11,26.13,26.11,26.13,58600.0,22.2011,22.2181,22.2011,22.2181,58600.0
2013-07-12 13:50:00,26.13,26.13,26.11,26.11,59400.0,22.2181,22.2181,22.2011,22.2011,59400.0
2013-07-12 13:55:00,26.12,26.13,26.11,26.12,30800.0,22.2096,22.2181,22.2011,22.2096,30800.0
2013-07-12 14:00:00,26.12,26.13,26.1,26.1,44200.0,22.2096,22.2181,22.1926,22.1926,44200.0
2013-07-12 14:05:00,26.1,26.11,26.08,26.08,44600.0,22.1926,22.2011,22.1756,22.1756,44600.0
2013-07-12 14:10:00,26.08,26.08,26.06,26.06,63600.0,22.1756,22.1756,22.1586,22.1586,63600.0
2013-07-12 14:15:00,26.06,26.11,26.06,26.1,105600.0,22.1586,22.2011,22.1586,22.1926,105600.0
2013-07-12 14:20:00,26.1,26.11,26.1,26.1,33600.0,22.1926,22.2011,22.1926,22.1926,33600.0
2013-07-12 14:25:00,26.11,26.11,26.09,26.1,60400.0,22.2011,22.2011,22.1841,22.1926,60400.0
2013-07-12 14:30:00,26.1,26.11,26.09,26.1,31400.0,22.1926,22.2011,22.1841,22.1926,31400.0
2013-07-12 14:35:00,26.1,26.1,26.08,26.08,40200.0,22.1926,22.1926,22.1756,22.1756,40200.0
2013-07-12 14:40:00,26.08,26.1,26.08,26.1,66400.0,22.1756,22.1926,22.1756,22.1926,66400.0
2013-07-12 14:45:00,26.1,26.1,26.08,26.1,48400.0,22.1926,22.1926,22.1756,22.1926,48400.0
2013-07-12 14:50:00,26.1,26.11,26.1,26.1,59400.0,22.1926,22.2011,22.1926,22.1926,59400.0
2013-07-12 14:55:00,26.11,26.11,26.1,26.11,53800.0,22.2011,22.2011,22.1926,22.2011,53800.0
2013-07-12 15:00:00,26.11,26.11,26.09,26.09,61400.0,22.2011,22.2011,22.1841,22.1841,61400.0
2013-07-12 15:05:00,26.09,26.11,26.09,26.11,75600.0,22.1841,22.2011,22.1841,22.2011,75600.0
2013-07-12 15:10:00,26.1,26.11,26.09,26.1,75400.0,22.1926,22.2011,22.1841,22.1926,75400.0
2013-07-12 15:15:00,26.1,26.11,26.1,26.1,45000.0,22.1926,22.2011,22.1926,22.1926,45000.0
2013-07-12 15:20:00,26.1,26.11,26.1,26.1,53200.0,22.1926,22.2011,22.1926,22.1926,53200.0
2013-07-12 15:25:00,26.1,26.11,26.09,26.11,74000.0,22.1926,22.2011,22.1841,22.2011,74000.0
2013-07-12 15:30:00,26.11,26.11,26.1,26.11,70400.0,22.2011,22.2011,22.1926,22.2011,70400.0
2013-07-12 15:35:00,26.11,26.13,26.1,26.11,75600.0,22.2011,22.2181,22.1926,22.2011,75600.0
2013-07-12 15:40:00,26.11,26.16,26.11,26.16,90600.0,22.2011,22.2436,22.2011,22.2436,90600.0
2013-07-12 15:45:00,26.16,26.17,26.14,26.14,141600.0,22.2436,22.2521,22.2266,22.2266,141600.0
2013-07-12 15:50:00,26.14,26.15,26.12,26.13,219600.0,22.2266,22.2351,22.2096,22.2181,219600.0
2013-07-12 15:55:00,26.13,26.17,26.13,26.15,375000.0,22.2181,22.2521,22.2181,22.2351,375000.0
2013-07-15 09:30:00,26.14,26.23,26.11,26.16,131000.0,22.2266,22.3031,22.2011,22.2436,131000.0
2013-07-15 09:35:00,26.15,26.18,26.15,26.16,92800.0,22.2351,22.2606,22.2351,22.2436,92800.0
2013-07-15 09:40:00,26.16,26.16,26.06,26.06,34400.0,22.2436,22.2436,22.1586,22.1586,34400.0
2013-07-15 09:45:00,26.05,26.05,26.0,26.03,69800.0,22.1501,22.1501,22.1075,22.133,69800.0
2013-07-15 09:50:00,26.04,26.11,26.04,26.1,66000.0,22.1416,22.2011,22.1416,22.1926,66000.0
2013-07-15 09:55:00,26.11,26.15,26.1,26.11,30200.0,22.2011,22.2351,22.1926,22.2011,30200.0
2013-07-15 10:00:00,26.11,26.14,26.09,26.13,48800.0,22.2011,22.2266,22.1841,22.2181,48800.0
2013-07-15 10:05:00,26.12,26.16,26.11,26.14,76000.0,22.2096,22.2436,22.2011,22.2266,76000.0
2013-07-15 10:10:00,26.14,26.15,26.09,26.09,50400.0,22.2266,22.2351,22.1841,22.1841,50400.0
2013-07-15 10:15:00,26.09,26.1,26.07,26.08,41200.0,22.1841,22.1926,22.1671,22.1756,41200.0
2013-07-15 10:20:00,26.08,26.09,26.05,26.05,43400.0,22.1756,22.1841,22.1501,22.1501,43400.0
2013-07-15 10:25:00,26.05,26.08,26.05,26.06,71000.0,22.1501,22.1756,22.1501,22.1586,71000.0
2013-07-15 10:30:00,26.06,26.08,26.06,26.07,38800.0,22.1586,22.1756,22.1586,22.1671,38800.0
2013-07-15 10:35:00,26.07,26.14,26.07,26.13,46600.0,22.1671,22.2266,22.1671,22.2181,46600.0
2013-07-15 10:40:00,26.13,26.13,26.07,26.08,50800.0,22.2181,22.2181,22.1671,22.1756,50800.0
2013-07-15 10:45:00,26.08,26.11,26.07,26.11,53600.0,22.1756,22.2011,22.1671,22.2011,53600.0
2013-07-15 10:50:00,26.11,26.15,26.11,26.15,72000.0,22.2011,22.2351,22.2011,22.2351,72000.0
2013-07-15 10:55:00,26.15,26.17,26.14,26.17,40200.0,22.2351,22.2521,22.2266,22.2521,40200.0
2013-07-15 11:00:00,26.16,26.17,26.15,26.17,43800.0,22.2436,22.2521,22.2351,22.2521,43800.0
2013-07-15 11:05:00,26.17,26.17,26.16,26.16,44600.0,22.2521,22.2521,22.2436,22.2436,44600.0
2013-07-15 11:10:00,26.16,26.17,26.15,26.16,26400.0,22.2436,22.2521,22.2351,22.2436,26400.0
2013-07-15 11:15:00,26.16,26.16,26.14,26.15,35600.0,22.2436,22.2436,22.2266,22.2351,35600.0
2013-07-15 11:20:00,26.15,26.18,26.14,26.15,31000.0,22.2351,22.2606,22.2266,22.2351,31000.0
2013-07-15 11:25:00,26.15,26.18,26.14,26.15,37200.0,22.2351,22.2606,22.2266,22.2351,37200.0
2013-07-15 11:30:00,26.15,26.17,26.14,26.17,49400.0,22.2351,22.2521,22.2266,22.2521,49400.0
2013-07-15 11:35:00,26.17,26.18,26.16,26.18,29000.0,22.2521,22.2606,22.2436,22.2606,29000.0
2013-07-15 11:40:00,26.17,26.17,26.16,26.17,41600.0,22.2521,22.2521,22.2436,22.2521,41600.0
2013-07-15 11:45:00,26.17,26.18,26.17,26.18,29400.0,22.2521,22.2606,22.2521,22.2606,29400.0
2013-07-15 11:50:00,26.17,26.18,26.17,26.17,22000.0,22.2521,22.2606,22.2521,22.2521,22000.0
2013-07-15 11:55:00,26.17,26.17,26.17,26.17,22600.0,22.2521,22.2521,22.2521,22.2521,22600.0
2013-07-15 12:00:00,26.17,26.19,26.16,26.19,24000.0,22.2521,22.2691,22.2436,22.2691,24000.0
2013-07-15 12:05:00,26.19,26.2,26.17,26.18,27600.0,22.2691,22.2776,22.2521,22.2606,27600.0
2013-07-15 12:10:00,26.18,26.19,26.16,26.19,66400.0,22.2606,22.2691,22.2436,22.2691,66400.0
2013-07-15 12:15:00,26.19,26.19,26.17,26.18,31400.0,22.2691,22.2691,22.2521,22.2606,31400.0
2013-07-15 12:20:00,26.18,26.2,26.18,26.2,25600.0,22.2606,22.2776,22.2606,22.2776,25600.0
2013-07-15 12:25:00,26.2,26.2,26.18,26.18,27400.0,22.2776,22.2776,22.2606,22.2606,27400.0
2013-07-15 12:30:00,26.18,26.18,26.15,26.15,45800.0,22.2606,22.2606,22.2351,22.2351,45800.0
2013-07-15 12:35:00,26.15,26.17,26.15,26.17,38600.0,22.2351,22.2521,22.2351,22.2521,38600.0
2013-07-15 12:40:00,26.17,26.17,26.14,26.14,41800.0,22.2521,22.2521,22.2266,22.2266,41800.0
2013-07-15 12:45:00,26.14,26.15,26.12,26.14,56400.0,22.2266,22.2351,22.2096,22.2266,56400.0
2013-07-15 12:50:00,26.13,26.13,26.1,26.1,59400.0,22.2181,22.2181,22.1926,22.1926,59400.0
2013-07-15 12:55:00,26.1,26.1,26.09,26.09,57600.0,22.1926,22.1926,22.1841,22.1841,57600.0
2013-07-15 13:00:00,26.09,26.09,26.07,26.08,66800.0,22.1841,22.1841,22.1671,22.1756,66800.0
2013-07-15 13:05:00,26.08,26.08,26.07,26.08,18200.0,22.1756,22.1756,22.1671,22.1756,18200.0
2013-07-15 13:10:00,26.08,26.14,26.07,26.13,280000.0,22.1756,22.2266,22.1671,22.2181,280000.0
2013-07-15 13:15:00,26.13,26.15,26.12,26.15,116400.0,22.2181,22.2351,22.2096,22.2351,116400.0
2013-07-15 13:20:00,26.15,26.15,26.13,26.14,39800.0,22.2351,22.2351,22.2181,22.2266,39800.0
2013-07-15 13:25:00,26.13,26.14,26.11,26.11,51400.0,22.2181,22.2266,22.2011,22.2011,51400.0
2013-07-15 13:30:00,26.11,26.13,26.1,26.1,25000.0,22.2011,22.2181,22.1926,22.1926,25000.0
2013-07-15 13:35:00,26.11,26.14,26.11,26.13,73800.0,22.2011,22.2266,22.2011,22.2181,73800.0
2013-07-15 13:40:00,26.13,26.14,26.12,26.13,34200.0,22.2181,22.2266,22.2096,22.2181,34200.0
2013-07-15 13:45:00,26.13,26.14,26.12,26.14,101200.0,22.2181,22.2266,22.2096,22.2266,101200.0
2013-07-15 13:50:00,26.13,26.14,26.11,26.11,37800.0,22.2181,22.2266,22.2011,22.2011,37800.0
2013-07-15 13:55:00,26.11,26.11,26.09,26.1,53000.0,22.2011,22.2011,22.1841,22.1926,53000.0
2013-07-15 14:00:00,26.1,26.11,26.09,26.1,34400.0,22.1926,22.2011,22.1841,22.1926,34400.0
2013-07-15 14:05:00,26.09,26.1,26.09,26.1,59200.0,22.1841,22.1926,22.1841,22.1926,59200.0
2013-07-15 14:10:00,26.1,26.11,26.09,26.11,59400.0,22.1926,22.2011,22.1841,22.2011,59400.0
2013-07-15 14:15:00,26.11,26.11,26.1,26.11,48600.0,22.2011,22.2011,22.1926,22.2011,48600.0
2013-07-15 14:20:00,26.11,26.11,26.08,26.08,47400.0,22.2011,22.2011,22.1756,22.1756,47400.0
2013-07-15 14:25:00,26.08,26.1,26.08,26.09,39200.0,22.1756,22.1926,22.1756,22.1841,39200.0
2013-07-15 14:30:00,26.1,26.1,26.09,26.1,35800.0,22.1926,22.1926,22.1841,22.1926,35800.0
2013-07-15 14:35:00,26.1,26.11,26.1,26.1,47200.0,22.1926,22.2011,22.1926,22.1926,47200.0
2013-07-15 14:40:00,26.1,26.11,26.09,26.11,41400.0,22.1926,22.2011,22.1841,22.2011,41400.0
2013-07-15 14:45:00,26.11,26.11,26.1,26.11,43600.0,22.2011,22.2011,22.1926,22.2011,43600.0
2013-07-15 14:50:00,26.11,26.11,26.08,26.09,56800.0,22.2011,22.2011,22.1756,22.1841,56800.0
2013-07-15 14:55:00,26.09,26.1,26.09,26.1,37800.0,22.1841,22.1926,22.1841,22.1926,37800.0
2013-07-15 15:00:00,26.1,26.1,26.1,26.1,28800.0,22.1926,22.1926,22.1926,22.1926,28800.0
2013-07-15 15:05:00,26.1,26.12,26.1,26.11,100600.0,22.1926,22.2096,22.1926,22.2011,100600.0
2013-07-15 15:10:00,26.12,26.13,26.11,26.11,43200.0,22.2096,22.2181,22.2011,22.2011,43200.0
2013-07-15 15:15:00,26.11,26.12,26.11,26.11,58600.0,22.2011,22.2096,22.2011,22.2011,58600.0
2013-07-15 15:20:00,26.11,26.11,26.08,26.09,74000.0,22.2011,22.2011,22.1756,22.1841,74000.0
2013-07-15 15:25:00,26.09,26.09,26.06,26.07,101400.0,22.1841,22.1841,22.1586,22.1671,101400.0
2013-07-15 15:30:00,26.07,26.08,26.06,26.08,69200.0,22.1671,22.1756,22.1586,22.1756,69200.0
2013-07-15 15:35:00,26.08,26.08,26.05,26.06,61200.0,22.1756,22.1756,22.1501,22.1586,61200.0
2013-07-15 15:40:00,26.06,26.06,26.04,26.04,74800.0,22.1586,22.1586,22.1416,22.1416,74800.0
2013-07-15 15:45:00,26.05,26.06,26.05,26.05,245600.0,22.1501,22.1586,22.1501,22.1501,245600.0
2013-07-15 15:50:00,26.06,26.06,26.05,26.06,299400.0,22.1586,22.1586,22.1501,22.1586,299400.0
2013-07-15 15:55:00,26.06,26.13,26.06,26.1,1053800.0,22.1586,22.2181,22.1586,22.1926,1053800.0
2013-07-16 09:30:00,26.06,26.18,26.06,26.08,155200.0,22.1586,22.2606,22.1586,22.1756,155200.0
2013-07-16 09:35:00,26.08,26.09,26.04,26.07,72400.0,22.1756,22.1841,22.1416,22.1671,72400.0
2013-07-16 09:40:00,26.07,26.23,26.06,26.21,231000.0,22.1671,22.3031,22.1586,22.2861,231000.0
2013-07-16 09:45:00,26.21,26.21,26.16,26.17,46600.0,22.2861,22.2861,22.2436,22.2521,46600.0
2013-07-16 09:50:00,26.17,26.24,26.17,26.24,133000.0,22.2521,22.3116,22.2521,22.3116,133000.0
2013-07-16 09:55:00,26.23,26.24,26.21,26.23,58200.0,22.3031,22.3116,22.2861,22.3031,58200.0
2013-07-16 10:00:00,26.23,26.32,26.23,26.3,149200.0,22.3031,22.3796,22.3031,22.3626,149200.0
2013-07-16 10:05:00,26.3,26.32,26.25,26.27,79000.0,22.3626,22.3796,22.3201,22.3371,79000.0
2013-07-16 10:10:00,26.27,26.27,26.25,26.25,83000.0,22.3371,22.3371,22.3201,22.3201,83000.0
2013-07-16 10:15:00,26.25,26.26,26.24,26.26,46000.0,22.3201,22.3286,22.3116,22.3286,46000.0
2013-07-16 10:20:00,26.27,26.27,26.24,26.27,27600.0,22.3371,22.3371,22.3116,22.3371,27600.0
2013-07-16 10:25:00,26.27,26.27,26.24,26.25,25600.0,22.3371,22.3371,22.3116,22.3201,25600.0
2013-07-16 10:30:00,26.26,26.26,26.24,26.25,43600.0,22.3286,22.3286,22.3116,22.3201,43600.0
2013-07-16 10:35:00,26.25,26.28,26.25,26.26,47400.0,22.3201,22.3456,22.3201,22.3286,47400.0
2013-07-16 10:40:00,26.26,26.27,26.25,26.27,31800.0,22.3286,22.3371,22.3201,22.3371,31800.0
2013-07-16 10:45:00,26.26,26.28,26.26,26.27,30000.0,22.3286,22.3456,22.3286,22.3371,30000.0
2013-07-16 10:50:00,26.27,26.28,26.23,26.24,39000.0,22.3371,22.3456,22.3031,22.3116,39000.0
2013-07-16 10:55:00,26.24,26.24,26.22,26.22,38600.0,22.3116,22.3116,22.2946,22.2946,38600.0
2013-07-16 11:00:00,26.22,26.23,26.2,26.2,45200.0,22.2946,22.3031,22.2776,22.2776,45200.0
2013-07-16 11:05:00,26.21,26.23,26.21,26.22,26200.0,22.2861,22.3031,22.2861,22.2946,26200.0
2013-07-16 11:10:00,26.22,26.23,26.18,26.2,41200.0,22.2946,22.3031,22.2606,22.2776,41200.0
2013-07-16 11:15:00,26.2,26.2,26.18,26.19,19600.0,22.2776,22.2776,22.2606,22.2691,19600.0
2013-07-16 11:20:00,26.18,26.21,26.18,26.18,81400.0,22.2606,22.2861,22.2606,22.2606,81400.0
2013-07-16 11:25:00,26.18,26.22,26.18,26.22,78600.0,22.2606,22.2946,22.2606,22.2946,78600.0
2013-07-16 11:30:00,26.22,26.24,26.22,26.23,129600.0,22.2946,22.3116,22.2946,22.3031,129600.0
2013-07-16 11:35:00,26.23,26.25,26.23,26.23,47600.0,22.3031,22.3201,22.3031,22.3031,47600.0
2013-07-16 11:40:00,26.23,26.25,26.22,26.24,78000.0,22.3031,22.3201,22.2946,22.3116,78000.0
2013-07-16 11:45:00,26.24,26.25,26.24,26.24,64400.0,22.3116,22.3201,22.3116,22.3116,64400.0
2013-07-16 11:50:00,26.25,26.25,26.24,26.24,42000.0,22.3201,22.3201,22.3116,22.3116,42000.0
2013-07-16 11:55:00,26.24,26.24,26.21,26.21,42200.0,22.3116,22.3116,22.2861,22.2861,42200.0
2013-07-16 12:00:00,26.21,26.21,26.17,26.18,45000.0,22.2861,22.2861,22.2521,22.2606,45000.0
2013-07-16 12:05:00,26.17,26.19,26.17,26.18,21400.0,22.2521,22.2691,22.2521,22.2606,21400.0
2013-07-16 12:10:00,26.18,26.19,26.18,26.18,19400.0,22.2606,22.2691,22.2606,22.2606,19400.0
2013-07-16 12:15:00,26.18,26.22,26.18,26.22,33200.0,22.2606,22.2946,22.2606,22.2946,33200.0
2013-07-16 12:20:00,26.22,26.22,26.18,26.2,39200.0,22.2946,22.2946,22.2606,22.2776,39200.0
2013-07-16 12:25:00,26.2,26.24,26.19,26.23,37800.0,22.2776,22.3116,22.2691,22.3031,37800.0
2013-07-16 12:30:00,26.23,26.23,26.21,26.21,13400.0,22.3031,22.3031,22.2861,22.2861,13400.0
2013-07-16 12:35:00,26.21,26.21,26.18,26.19,27800.0,22.2861,22.2861,22.2606,22.2691,27800.0
2013-07-16 12:40:00,26.2,26.2,26.18,26.2,12600.0,22.2776,22.2776,22.2606,22.2776,12600.0
2013-07-16 12:45:00,26.2,26.2,26.18,26.2,55800.0,22.2776,22.2776,22.2606,22.2776,55800.0
2013-07-16 12:50:00,26.2,26.21,26.18,26.18,25000.0,22.2776,22.2861,22.2606,22.2606,25000.0
2013-07-16 12:55:00,26.18,26.18,26.17,26.17,19600.0,22.2606,22.2606,22.2521,22.2521,19600.0
2013-07-16 13:00:00,26.17,26.18,26.15,26.18,41400.0,22.2521,22.2606,22.2351,22.2606,41400.0
2013-07-16 13:05:00,26.18,26.19,26.18,26.18,28000.0,22.2606,22.2691,22.2606,22.2606,28000.0
2013-07-16 13:10:00,26.18,26.18,26.17,26.17,28000.0,22.2606,22.2606,22.2521,22.2521,28000.0
2013-07-16 13:15:00,26.17,26.17,26.15,26.15,102000.0,22.2521,22.2521,22.2351,22.2351,102000.0
2013-07-16 13:20:00,26.15,26.16,26.15,26.16,15600.0,22.2351,22.2436,22.2351,22.2436,15600.0
2013-07-16 13:25:00,26.16,26.16,26.15,26.16,26400.0,22.2436,22.2436,22.2351,22.2436,26400.0
2013-07-16 13:30:00,26.16,26.17,26.14,26.16,77400.0,22.2436,22.2521,22.2266,22.2436,77400.0
2013-07-16 13:35:00,26.17,26.17,26.14,26.16,43400.0,22.2521,22.2521,22.2266,22.2436,43400.0
2013-07-16 13:40:00,26.16,26.17,26.15,26.15,37200.0,22.2436,22.2521,22.2351,22.2351,37200.0
2013-07-16 13:45:00,26.15,26.16,26.15,26.16,32000.0,22.2351,22.2436,22.2351,22.2436,32000.0
2013-07-16 13:50:00,26.16,26.17,26.15,26.16,51400.0,22.2436,22.2521,22.2351,22.2436,51400.0
2013-07-16 13:55:00,26.16,26.17,26.15,26.17,36000.0,22.2436,22.2521,22.2351,22.2521,36000.0
2013-07-16 14:00:00,26.17,26.17,26.16,26.16,46400.0,22.2521,22.2521,22.2436,22.2436,46400.0
2013-07-16 14:05:00,26.16,26.17,26.16,26.17,41400.0,22.2436,22.2521,22.2436,22.2521,41400.0
2013-07-16 14:10:00,26.17,26.18,26.15,26.17,59600.0,22.2521,22.2606,22.2351,22.2521,59600.0
2013-07-16 14:15:00,26.17,26.17,26.14,26.14,41800.0,22.2521,22.2521,22.2266,22.2266,41800.0
2013-07-16 14:20:00,26.15,26.15,26.14,26.14,19200.0,22.2351,22.2351,22.2266,22.2266,19200.0
2013-07-16 14:25:00,26.14,26.15,26.14,26.14,53400.0,22.2266,22.2351,22.2266,22.2266,53400.0
2013-07-16 14:30:00,26.14,26.14,26.13,26.14,51800.0,22.2266,22.2266,22.2181,22.2266,51800.0
2013-07-16 14:35:00,26.13,26.14,26.11,26.12,27200.0,22.2181,22.2266,22.2011,22.2096,27200.0
2013-07-16 14:40:00,26.12,26.12,26.1,26.11,47600.0,22.2096,22.2096,22.1926,22.2011,47600.0
2013-07-16 14:45:00,26.11,26.13,26.11,26.11,27000.0,22.2011,22.2181,22.2011,22.2011,27000.0
2013-07-16 14:50:00,26.11,26.11,26.1,26.11,38800.0,22.2011,22.2011,22.1926,22.2011,38800.0
2013-07-16 14:55:00,26.11,26.11,26.11,26.11,33400.0,22.2011,22.2011,22.2011,22.2011,33400.0
2013-07-16 15:00:00,26.11,26.11,26.08,26.09,30200.0,22.2011,22.2011,22.1756,22.1841,30200.0
2013-07-16 15:05:00,26.09,26.09,26.06,26.06,38600.0,22.1841,22.1841,22.1586,22.1586,38600.0
2013-07-16 15:10:00,26.06,26.07,26.05,26.06,58200.0,22.1586,22.1671,22.1501,22.1586,58200.0
2013-07-16 15:15:00,26.06,26.06,26.03,26.04,123400.0,22.1586,22.1586,22.133,22.1416,123400.0
2013-07-16 15:20:00,26.04,26.06,26.03,26.04,109200.0,22.1416,22.1586,22.133,22.1416,109200.0
2013-07-16 15:25:00,26.04,26.06,26.04,26.05,64400.0,22.1416,22.1586,22.1416,22.1501,64400.0
2013-07-16 15:30:00,26.06,26.07,26.05,26.06,185200.0,22.1586,22.1671,22.1501,22.1586,185200.0
2013-07-16 15:35:00,26.06,26.07,26.05,26.05,161000.0,22.1586,22.1671,22.1501,22.1501,161000.0
2013-07-16 15:40:00,26.06,26.06,26.05,26.06,74200.0,22.1586,22.1586,22.1501,22.1586,74200.0
2013-07-16 15:45:00,26.06,26.08,26.05,26.07,164000.0,22.1586,22.1756,22.1501,22.1671,164000.0
2013-07-16 15:50:00,26.06,26.07,26.06,26.07,91800.0,22.1586,22.1671,22.1586,22.1671,91800.0
2013-07-16 15:55:00,26.07,26.13,26.07,26.13,476400.0,22.1671,22.2181,22.1671,22.2181,476400.0
2013-07-17 09:30:00,26.23,26.25,26.17,26.2,174400.0,22.3031,22.3201,22.2521,22.2776,174400.0
2013-07-17 09:35:00,26.21,26.23,26.17,26.21,53600.0,22.2861,22.3031,22.2521,22.2861,53600.0
2013-07-17 09:40:00,26.2,26.21,26.18,26.21,56800.0,22.2776,22.2861,22.2606,22.2861,56800.0
2013-07-17 09:45:00,26.22,26.22,26.18,26.18,62200.0,22.2946,22.2946,22.2606,22.2606,62200.0
2013-07-17 09:50:00,26.18,26.21,26.17,26.21,95800.0,22.2606,22.2861,22.2521,22.2861,95800.0
2013-07-17 09:55:00,26.21,26.24,26.19,26.21,90400.0,22.2861,22.3116,22.2691,22.2861,90400.0
2013-07-17 10:00:00,26.21,26.25,26.2,26.24,55400.0,22.2861,22.3201,22.2776,22.3116,55400.0
2013-07-17 10:05:00,26.25,26.26,26.22,26.25,69400.0,22.3201,22.3286,22.2946,22.3201,69400.0
2013-07-17 10:10:00,26.25,26.29,26.25,26.25,53000.0,22.3201,22.3541,22.3201,22.3201,53000.0
2013-07-17 10:15:00,26.26,26.27,26.25,26.25,40800.0,22.3286,22.3371,22.3201,22.3201,40800.0
2013-07-17 10:20:00,26.25,26.25,26.21,26.25,76600.0,22.3201,22.3201,22.2861,22.3201,76600.0
2013-07-17 10:25:00,26.25,26.27,26.24,26.27,144600.0,22.3201,22.3371,22.3116,22.3371,144600.0
2013-07-17 10:30:00,26.27,26.27,26.23,26.25,220600.0,22.3371,22.3371,22.3031,22.3201,220600.0
2013-07-17 10:35:00,26.25,26.31,26.25,26.3,152600.0,22.3201,22.3711,22.3201,22.3626,152600.0
2013-07-17 10:40:00,26.3,26.3,26.25,26.27,125200.0,22.3626,22.3626,22.3201,22.3371,125200.0
2013-07-17 10:45:00,26.27,26.3,26.25,26.3,174600.0,22.3371,22.3626,22.3201,22.3626,174600.0
2013-07-17 10:50:00,26.29,26.32,26.29,26.3,39000.0,22.3541,22.3796,22.3541,22.3626,39000.0
2013-07-17 10:55:00,26.3,26.33,26.3,26.32,43800.0,22.3626,22.3881,22.3626,22.3796,43800.0
2013-07-17 11:00:00,26.33,26.33,26.32,26.32,34000.0,22.3881,22.3881,22.3796,22.3796,34000.0
2013-07-17 11:05:00,26.32,26.32,26.29,26.31,44000.0,22.3796,22.3796,22.3541,22.3711,44000.0
2013-07-17 11:10:00,26.31,26.31,26.28,26.29,49600.0,22.3711,22.3711,22.3456,22.3541,49600.0
2013-07-17 11:15:00,26.29,26.31,26.29,26.3,38000.0,22.3541,22.3711,22.3541,22.3626,38000.0
2013-07-17 11:20:00,26.3,26.31,26.28,26.28,114200.0,22.3626,22.3711,22.3456,22.3456,114200.0
2013-07-17 11:25:00,26.28,26.28,26.24,26.24,166000.0,22.3456,22.3456,22.3116,22.3116,166000.0
2013-07-17 11:30:00,26.24,26.27,26.24,26.27,74200.0,22.3116,22.3371,22.3116,22.3371,74200.0
2013-07-17 11:35:00,26.27,26.28,26.27,26.28,60600.0,22.3371,22.3456,22.3371,22.3456,60600.0
2013-07-17 11:40:00,26.28,26.28,26.27,26.27,35000.0,22.3456,22.3456,22.3371,22.3371,35000.0
2013-07-17 11:45:00,26.27,26.3,26.27,26.29,82800.0,22.3371,22.3626,22.3371,22.3541,82800.0
2013-07-17 11:50:00,26.29,26.3,26.27,26.29,65000.0,22.3541,22.3626,22.3371,22.3541,65000.0
2013-07-17 11:55:00,26.29,26.3,26.28,26.28,48000.0,22.3541,22.3626,22.3456,22.3456,48000.0
2013-07-17 12:00:00,26.28,26.29,26.27,26.27,66000.0,22.3456,22.3541,22.3371,22.3371,66000.0
2013-07-17 12:05:00,26.26,26.29,26.26,26.29,94800.0,22.3286,22.3541,22.3286,22.3541,94800.0
2013-07-17 12:10:00,26.29,26.31,26.28,26.31,65600.0,22.3541,22.3711,22.3456,22.3711,65600.0
2013-07-17 12:15:00,26.31,26.32,26.3,26.32,38600.0,22.3711,22.3796,22.3626,22.3796,38600.0
2013-07-17 12:20:00,26.32,26.32,26.3,26.3,23600.0,22.3796,22.3796,22.3626,22.3626,23600.0
2013-07-17 12:25:00,26.3,26.3,26.28,26.28,23800.0,22.3626,22.3626,22.3456,22.3456,23800.0
2013-07-17 12:30:00,26.28,26.29,26.28,26.29,37800.0,22.3456,22.3541,22.3456,22.3541,37800.0
2013-07-17 12:35:00,26.28,26.29,26.27,26.27,23400.0,22.3456,22.3541,22.3371,22.3371,23400.0
2013-07-17 12:40:00,26.27,26.28,26.26,26.28,22600.0,22.3371,22.3456,22.3286,22.3456,22600.0
2013-07-17 12:45:00,26.28,26.29,26.28,26.29,19200.0,22.3456,22.3541,22.3456,22.3541,19200.0
2013-07-17 12:50:00,26.28,26.29,26.27,26.27,19800.0,22.3456,22.3541,22.3371,22.3371,19800.0
2013-07-17 12:55:00,26.27,26.3,26.25,26.3,62600.0,22.3371,22.3626,22.3201,22.3626,62600.0
2013-07-17 13:00:00,26.3,26.31,26.3,26.31,36000.0,22.3626,22.3711,22.3626,22.3711,36000.0
2013-07-17 13:05:00,26.31,26.31,26.3,26.3,35000.0,22.3711,22.3711,22.3626,22.3626,35000.0
2013-07-17 13:10:00,26.31,26.33,26.31,26.33,120800.0,22.3711,22.3881,22.3711,22.3881,120800.0
2013-07-17 13:15:00,26.33,26.34,26.32,26.33,42200.0,22.3881,22.3966,22.3796,22.3881,42200.0
2013-07-17 13:20:00,26.33,26.35,26.32,26.32,32800.0,22.3881,22.4051,22.3796,22.3796,32800.0
2013-07-17 13:25:00,26.32,26.32,26.31,26.31,29800.0,22.3796,22.3796,22.3711,22.3711,29800.0
2013-07-17 13:30:00,26.31,26.31,26.28,26.28,37200.0,22.3711,22.3711,22.3456,22.3456,37200.0
2013-07-17 13:35:00,26.27,26.29,26.27,26.29,30600.0,22.3371,22.3541,22.3371,22.3541,30600.0
2013-07-17 13:40:00,26.29,26.29,26.25,26.25,45000.0,22.3541,22.3541,22.3201,22.3201,45000.0
2013-07-17 13:45:00,26.25,26.26,26.24,26.26,30800.0,22.3201,22.3286,22.3116,22.3286,30800.0
2013-07-17 13:50:00,26.26,26.26,26.25,26.25,24600.0,22.3286,22.3286,22.3201,22.3201,24600.0
2013-07-17 13:55:00,26.25,26.27,26.24,26.24,62400.0,22.3201,22.3371,22.3116,22.3116,62400.0
2013-07-17 14:00:00,26.24,26.25,26.23,26.24,40200.0,22.3116,22.3201,22.3031,22.3116,40200.0
2013-07-17 14:05:00,26.24,26.24,26.22,26.22,33800.0,22.3116,22.3116,22.2946,22.2946,33800.0
2013-07-17 14:10:00,26.23,26.24,26.21,26.21,29200.0,22.3031,22.3116,22.2861,22.2861,29200.0
2013-07-17 14:15:00,26.21,26.22,26.2,26.21,20800.0,22.2861,22.2946,22.2776,22.2861,20800.0
2013-07-17 14:20:00,26.21,26.22,26.21,26.22,25600.0,22.2861,22.2946,22.2861,22.2946,25600.0
2013-07-17 14:25:00,26.22,26.22,26.18,26.18,60800.0,22.2946,22.2946,22.2606,22.2606,60800.0
2013-07-17 14:30:00,26.18,26.18,26.16,26.18,89000.0,22.2606,22.2606,22.2436,22.2606,89000.0
2013-07-17 14:35:00,26.18,26.22,26.18,26.21,54000.0,22.2606,22.2946,22.2606,22.2861,54000.0
2013-07-17 14:40:00,26.2,26.21,26.18,26.18,34600.0,22.2776,22.2861,22.2606,22.2606,34600.0
2013-07-17 14:45:00,26.18,26.18,26.15,26.15,34000.0,22.2606,22.2606,22.2351,22.2351,34000.0
2013-07-17 14:50:00,26.15,26.16,26.14,26.14,73600.0,22.2351,22.2436,22.2266,22.2266,73600.0
2013-07-17 14:55:00,26.14,26.16,26.14,26.16,58600.0,22.2266,22.2436,22.2266,22.2436,58600.0
2013-07-17 15:00:00,26.16,26.16,26.15,26.16,73600.0,22.2436,22.2436,22.2351,22.2436,73600.0
2013-07-17 15:05:00,26.16,26.16,26.15,26.15,22400.0,22.2436,22.2436,22.2351,22.2351,22400.0
2013-07-17 15:10:00,26.15,26.16,26.14,26.15,53400.0,22.2351,22.2436,22.2266,22.2351,53400.0
2013-07-17 15:15:00,26.15,26.15,26.12,26.14,70800.0,22.2351,22.2351,22.2096,22.2266,70800.0
2013-07-17 15:20:00,26.14,26.15,26.14,26.15,33400.0,22.2266,22.2351,22.2266,22.2351,33400.0
2013-07-17 15:25:00,26.15,26.16,26.15,26.16,39000.0,22.2351,22.2436,22.2351,22.2436,39000.0
2013-07-17 15:30:00,26.16,26.16,26.13,26.13,98400.0,22.2436,22.2436,22.2181,22.2181,98400.0
2013-07-17 15:35:00,26.14,26.15,26.14,26.15,43600.0,22.2266,22.2351,22.2266,22.2351,43600.0
2013-07-17 15:40:00,26.14,26.18,26.14,26.18,303600.0,22.2266,22.2606,22.2266,22.2606,303600.0
2013-07-17 15:45:00,26.18,26.18,26.16,26.17,94400.0,22.2606,22.2606,22.2436,22.2521,94400.0
2013-07-17 15:50:00,26.16,26.19,26.16,26.19,103400.0,22.2436,22.2691,22.2436,22.2691,103400.0
2013-07-17 15:55:00,26.19,26.23,26.18,26.21,315200.0,22.2691,22.3031,22.2606,22.2861,315200.0
2013-07-18 09:30:00,26.22,26.28,26.22,26.23,123200.0,22.2946,22.3456,22.2946,22.3031,123200.0
2013-07-18 09:35:00,26.25,26.29,26.24,26.28,40600.0,22.3201,22.3541,22.3116,22.3456,40600.0
2013-07-18 09:40:00,26.27,26.3,26.23,26.29,45400.0,22.3371,22.3626,22.3031,22.3541,45400.0
2013-07-18 09:45:00,26.3,26.34,26.29,26.33,49200.0,22.3626,22.3966,22.3541,22.3881,49200.0
2013-07-18 09:50:00,26.31,26.31,26.27,26.31,60800.0,22.3711,22.3711,22.3371,22.3711,60800.0
2013-07-18 09:55:00,26.31,26.35,26.31,26.35,76000.0,22.3711,22.4051,22.3711,22.4051,76000.0
2013-07-18 10:00:00,26.35,26.38,26.34,26.37,101800.0,22.4051,22.4307,22.3966,22.4221,101800.0
2013-07-18 10:05:00,26.36,26.39,26.36,26.38,89000.0,22.4136,22.4392,22.4136,22.4307,89000.0
2013-07-18 10:10:00,26.38,26.41,26.37,26.39,59200.0,22.4307,22.4562,22.4221,22.4392,59200.0
2013-07-18 10:15:00,26.4,26.4,26.39,26.4,51400.0,22.4477,22.4477,22.4392,22.4477,51400.0
2013-07-18 10:20:00,26.4,26.41,26.38,26.38,75800.0,22.4477,22.4562,22.4307,22.4307,75800.0
2013-07-18 10:25:00,26.38,26.45,26.38,26.45,96000.0,22.4307,22.4902,22.4307,22.4902,96000.0
2013-07-18 10:30:00,26.45,26.47,26.43,26.43,128200.0,22.4902,22.5072,22.4732,22.4732,128200.0
2013-07-18 10:35:00,26.43,26.43,26.39,26.42,72600.0,22.4732,22.4732,22.4392,22.4647,72600.0
2013-07-18 10:40:00,26.42,26.45,26.4,26.45,111800.0,22.4647,22.4902,22.4477,22.4902,111800.0
2013-07-18 10:45:00,26.45,26.46,26.43,26.44,91000.0,22.4902,22.4987,22.4732,22.4817,91000.0
2013-07-18 10:50:00,26.44,26.48,26.44,26.46,205200.0,22.4817,22.5157,22.4817,22.4987,205200.0
2013-07-18 10:55:00,26.46,26.48,26.46,26.46,104000.0,22.4987,22.5157,22.4987,22.4987,104000.0
2013-07-18 11:00:00,26.46,26.48,26.45,26.46,124800.0,22.4987,22.5157,22.4902,22.4987,124800.0
2013-07-18 11:05:00,26.46,26.46,26.42,26.42,35800.0,22.4987,22.4987,22.4647,22.4647,35800.0
2013-07-18 11:10:00,26.42,26.42,26.36,26.36,36400.0,22.4647,22.4647,22.4136,22.4136,36400.0
2013-07-18 11:15:00,26.36,26.36,26.33,26.33,45200.0,22.4136,22.4136,22.3881,22.3881,45200.0
2013-07-18 11:20:00,26.33,26.34,26.32,26.34,51600.0,22.3881,22.3966,22.3796,22.3966,51600.0
2013-07-18 11:25:00,26.34,26.34,26.3,26.32,68800.0,22.3966,22.3966,22.3626,22.3796,68800.0
2013-07-18 11:30:00,26.31,26.32,26.29,26.31,50000.0,22.3711,22.3796,22.3541,22.3711,50000.0
2013-07-18 11:35:00,26.31,26.32,26.29,26.29,25800.0,22.3711,22.3796,22.3541,22.3541,25800.0
2013-07-18 11:40:00,26.29,26.29,26.23,26.23,68000.0,22.3541,22.3541,22.3031,22.3031,68000.0
2013-07-18 11:45:00,26.23,26.25,26.23,26.23,87200.0,22.3031,22.3201,22.3031,22.3031,87200.0
2013-07-18 11:50:00,26.23,26.25,26.23,26.24,54400.0,22.3031,22.3201,22.3031,22.3116,54400.0
2013-07-18 11:55:00,26.24,26.24,26.21,26.22,24600.0,22.3116,22.3116,22.2861,22.2946,24600.0
2013-07-18 12:00:00,26.22,26.25,26.22,26.23,24800.0,22.2946,22.3201,22.2946,22.3031,24800.0
2013-07-18 12:05:00,26.24,26.28,26.21,26.24,41200.0,22.3116,22.3456,22.2861,22.3116,41200.0
2013-07-18 12:10:00,26.24,26.24,26.21,26.21,20400.0,22.3116,22.3116,22.2861,22.2861,20400.0
2013-07-18 12:15:00,26.21,26.22,26.2,26.21,30400.0,22.2861,22.2946,22.2776,22.2861,30400.0
2013-07-18 12:20:00,26.21,26.22,26.2,26.22,29800.0,22.2861,22.2946,22.2776,22.2946,29800.0
2013-07-18 12:25:00,26.22,26.23,26.18,26.2,42400.0,22.2946,22.3031,22.2606,22.2776,42400.0
2013-07-18 12:30:00,26.2,26.2,26.15,26.16,28400.0,22.2776,22.2776,22.2351,22.2436,28400.0
2013-07-18 12:35:00,26.16,26.17,26.14,26.15,45800.0,22.2436,22.2521,22.2266,22.2351,45800.0
2013-07-18 12:40:00,26.15,26.17,26.15,26.17,37800.0,22.2351,22.2521,22.2351,22.2521,37800.0
2013-07-18 12:45:00,26.16,26.18,26.15,26.17,22200.0,22.2436,22.2606,22.2351,22.2521,22200.0
2013-07-18 12:50:00,26.18,26.18,26.15,26.16,60000.0,22.2606,22.2606,22.2351,22.2436,60000.0
2013-07-18 12:55:00,26.16,26.17,26.14,26.14,70000.0,22.2436,22.2521,22.2266,22.2266,70000.0
2013-07-18 13:00:00,26.14,26.15,26.11,26.14,44400.0,22.2266,22.2351,22.2011,22.2266,44400.0
2013-07-18 13:05:00,26.15,26.18,26.14,26.18,167400.0,22.2351,22.2606,22.2266,22.2606,167400.0
2013-07-18 13:10:00,26.18,26.2,26.17,26.18,71600.0,22.2606,22.2776,22.2521,22.2606,71600.0
2013-07-18 13:15:00,26.19,26.19,26.16,26.16,35200.0,22.2691,22.2691,22.2436,22.2436,35200.0
2013-07-18 13:20:00,26.16,26.16,26.15,26.16,24400.0,22.2436,22.2436,22.2351,22.2436,24400.0
2013-07-18 13:25:00,26.16,26.17,26.14,26.17,18000.0,22.2436,22.2521,22.2266,22.2521,18000.0
2013-07-18 13:30:00,26.16,26.17,26.15,26.17,34600.0,22.2436,22.2521,22.2351,22.2521,34600.0
2013-07-18 13:35:00,26.17,26.22,26.17,26.21,24800.0,22.2521,22.2946,22.2521,22.2861,24800.0
2013-07-18 13:40:00,26.22,26.23,26.21,26.21,33400.0,22.2946,22.3031,22.2861,22.2861,33400.0
2013-07-18 13:45:00,26.21,26.23,26.21,26.22,27800.0,22.2861,22.3031,22.2861,22.2946,27800.0
2013-07-18 13:50:00,26.22,26.22,26.18,26.2,69600.0,22.2946,22.2946,22.2606,22.2776,69600.0
2013-07-18 13:55:00,26.2,26.23,26.19,26.23,34400.0,22.2776,22.3031,22.2691,22.3031,34400.0
2013-07-18 14:00:00,26.23,26.25,26.23,26.23,34600.0,22.3031,22.3201,22.3031,22.3031,34600.0
2013-07-18 14:05:00,26.24,26.24,26.23,26.23,20600.0,22.3116,22.3116,22.3031,22.3031,20600.0
2013-07-18 14:10:00,26.23,26.25,26.23,26.25,208600.0,22.3031,22.3201,22.3031,22.3201,208600.0
2013-07-18 14:15:00,26.25,26.25,26.24,26.24,49800.0,22.3201,22.3201,22.3116,22.3116,49800.0
2013-07-18 14:20:00,26.24,26.25,26.23,26.24,74600.0,22.3116,22.3201,22.3031,22.3116,74600.0
2013-07-18 14:25:00,26.23,26.24,26.22,26.24,33000.0,22.3031,22.3116,22.2946,22.3116,33000.0
2013-07-18 14:30:00,26.24,26.25,26.24,26.24,129000.0,22.3116,22.3201,22.3116,22.3116,129000.0
2013-07-18 14:35:00,26.24,26.24,26.21,26.23,59400.0,22.3116,22.3116,22.2861,22.3031,59400.0
2013-07-18 14:40:00,26.23,26.25,26.23,26.25,44000.0,22.3031,22.3201,22.3031,22.3201,44000.0
2013-07-18 14:45:00,26.25,26.25,26.24,26.25,29600.0,22.3201,22.3201,22.3116,22.3201,29600.0
2013-07-18 14:50:00,26.25,26.26,26.25,26.25,28800.0,22.3201,22.3286,22.3201,22.3201,28800.0
2013-07-18 14:55:00,26.25,26.25,26.24,26.24,28000.0,22.3201,22.3201,22.3116,22.3116,28000.0
2013-07-18 15:00:00,26.25,26.25,26.23,26.24,41000.0,22.3201,22.3201,22.3031,22.3116,41000.0
2013-07-18 15:05:00,26.23,26.24,26.23,26.24,44400.0,22.3031,22.3116,22.3031,22.3116,44400.0
2013-07-18 15:10:00,26.24,26.24,26.21,26.22,48000.0,22.3116,22.3116,22.2861,22.2946,48000.0
2013-07-18 15:15:00,26.22,26.23,26.21,26.22,66800.0,22.2946,22.3031,22.2861,22.2946,66800.0
2013-07-18 15:20:00,26.23,26.23,26.22,26.22,69000.0,22.3031,22.3031,22.2946,22.2946,69000.0
2013-07-18 15:25:00,26.22,26.23,26.22,26.23,111200.0,22.2946,22.3031,22.2946,22.3031,111200.0
2013-07-18 15:30:00,26.23,26.23,26.22,26.22,36400.0,22.3031,22.3031,22.2946,22.2946,36400.0
2013-07-18 15:35:00,26.22,26.23,26.18,26.2,102800.0,22.2946,22.3031,22.2606,22.2776,102800.0
2013-07-18 15:40:00,26.2,26.2,26.18,26.18,107000.0,22.2776,22.2776,22.2606,22.2606,107000.0
2013-07-18 15:45:00,26.18,26.19,26.17,26.19,153400.0,22.2606,22.2691,22.2521,22.2691,153400.0
2013-07-18 15:50:00,26.19,26.21,26.19,26.21,95200.0,22.2691,22.2861,22.2691,22.2861,95200.0
2013-07-18 15:55:00,26.2,26.22,26.18,26.21,330200.0,22.2776,22.2946,22.2606,22.2861,330200.0
2013-07-19 09:30:00,26.25,26.25,26.15,26.19,920200.0,22.3201,22.3201,22.2351,22.2691,920200.0
2013-07-19 09:35:00,26.18,26.22,26.16,26.21,62600.0,22.2606,22.2946,22.2436,22.2861,62600.0
2013-07-19 09:40:00,26.18,26.2,26.15,26.18,85400.0,22.2606,22.2776,22.2351,22.2606,85400.0
2013-07-19 09:45:00,26.18,26.19,26.11,26.13,43600.0,22.2606,22.2691,22.2011,22.2181,43600.0
2013-07-19 09:50:00,26.11,26.13,26.09,26.09,39800.0,22.2011,22.2181,22.1841,22.1841,39800.0
2013-07-19 09:55:00,26.09,26.14,26.08,26.08,44200.0,22.1841,22.2266,22.1756,22.1756,44200.0
2013-07-19 10:00:00,26.1,26.13,26.08,26.08,37000.0,22.1926,22.2181,22.1756,22.1756,37000.0
2013-07-19 10:05:00,26.07,26.13,26.07,26.11,43800.0,22.1671,22.2181,22.1671,22.2011,43800.0
2013-07-19 10:10:00,26.11,26.13,26.1,26.13,67200.0,22.2011,22.2181,22.1926,22.2181,67200.0
2013-07-19 10:15:00,26.13,26.13,26.1,26.11,75200.0,22.2181,22.2181,22.1926,22.2011,75200.0
2013-07-19 10:20:00,26.11,26.11,26.08,26.1,59800.0,22.2011,22.2011,22.1756,22.1926,59800.0
2013-07-19 10:25:00,26.09,26.13,26.09,26.13,50000.0,22.1841,22.2181,22.1841,22.2181,50000.0
2013-07-19 10:30:00,26.13,26.17,26.12,26.17,65400.0,22.2181,22.2521,22.2096,22.2521,65400.0
2013-07-19 10:35:00,26.17,26.18,26.1,26.1,47400.0,22.2521,22.2606,22.1926,22.1926,47400.0
2013-07-19 10:40:00,26.1,26.1,26.08,26.1,33600.0,22.1926,22.1926,22.1756,22.1926,33600.0
2013-07-19 10:45:00,26.11,26.11,26.07,26.08,34400.0,22.2011,22.2011,22.1671,22.1756,34400.0
2013-07-19 10:50:00,26.08,26.11,26.07,26.1,38200.0,22.1756,22.2011,22.1671,22.1926,38200.0
2013-07-19 10:55:00,26.1,26.11,26.07,26.11,35600.0,22.1926,22.2011,22.1671,22.2011,35600.0
2013-07-19 11:00:00,26.11,26.11,26.1,26.1,41400.0,22.2011,22.2011,22.1926,22.1926,41400.0
2013-07-19 11:05:00,26.1,26.1,26.07,26.08,28000.0,22.1926,22.1926,22.1671,22.1756,28000.0
2013-07-19 11:10:00,26.08,26.11,26.08,26.1,40600.0,22.1756,22.2011,22.1756,22.1926,40600.0
2013-07-19 11:15:00,26.1,26.13,26.07,26.08,135400.0,22.1926,22.2181,22.1671,22.1756,135400.0
2013-07-19 11:20:00,26.07,26.15,26.07,26.15,28200.0,22.1671,22.2351,22.1671,22.2351,28200.0
2013-07-19 11:25:00,26.15,26.16,26.12,26.15,58000.0,22.2351,22.2436,22.2096,22.2351,58000.0
2013-07-19 11:30:00,26.14,26.15,26.12,26.14,51200.0,22.2266,22.2351,22.2096,22.2266,51200.0
2013-07-19 11:35:00,26.14,26.15,26.13,26.13,36600.0,22.2266,22.2351,22.2181,22.2181,36600.0
2013-07-19 11:40:00,26.13,26.15,26.12,26.14,28200.0,22.2181,22.2351,22.2096,22.2266,28200.0
2013-07-19 11:45:00,26.14,26.14,26.11,26.11,38600.0,22.2266,22.2266,22.2011,22.2011,38600.0
2013-07-19 11:50:00,26.11,26.15,26.11,26.15,28600.0,22.2011,22.2351,22.2011,22.2351,28600.0
2013-07-19 11:55:00,26.15,26.16,26.13,26.15,39000.0,22.2351,22.2436,22.2181,22.2351,39000.0
2013-07-19 12:00:00,26.15,26.17,26.14,26.15,44000.0,22.2351,22.2521,22.2266,22.2351,44000.0
2013-07-19 12:05:00,26.14,26.18,26.13,26.18,40400.0,22.2266,22.2606,22.2181,22.2606,40400.0
2013-07-19 12:10:00,26.18,26.18,26.17,26.18,40600.0,22.2606,22.2606,22.2521,22.2606,40600.0
2013-07-19 12:15:00,26.18,26.21,26.18,26.21,32800.0,22.2606,22.2861,22.2606,22.2861,32800.0
2013-07-19 12:20:00,26.21,26.21,26.18,26.21,54600.0,22.2861,22.2861,22.2606,22.2861,54600.0
2013-07-19 12:25:00,26.2,26.21,26.17,26.18,55800.0,22.2776,22.2861,22.2521,22.2606,55800.0
2013-07-19 12:30:00,26.17,26.17,26.14,26.15,18800.0,22.2521,22.2521,22.2266,22.2351,18800.0
2013-07-19 12:35:00,26.15,26.16,26.15,26.15,12600.0,22.2351,22.2436,22.2351,22.2351,12600.0
2013-07-19 12:40:00,26.15,26.15,26.13,26.13,22400.0,22.2351,22.2351,22.2181,22.2181,22400.0
2013-07-19 12:45:00,26.13,26.15,26.12,26.15,23800.0,22.2181,22.2351,22.2096,22.2351,23800.0
2013-07-19 12:50:00,26.14,26.14,26.11,26.11,9600.0,22.2266,22.2266,22.2011,22.2011,9600.0
2013-07-19 12:55:00,26.11,26.13,26.11,26.13,16000.0,22.2011,22.2181,22.2011,22.2181,16000.0
2013-07-19 13:00:00,26.13,26.14,26.12,26.13,18400.0,22.2181,22.2266,22.2096,22.2181,18400.0
2013-07-19 13:05:00,26.13,26.13,26.11,26.12,21400.0,22.2181,22.2181,22.2011,22.2096,21400.0
2013-07-19 13:10:00,26.11,26.14,26.11,26.14,24200.0,22.2011,22.2266,22.2011,22.2266,24200.0
2013-07-19 13:15:00,26.14,26.15,26.14,26.14,23000.0,22.2266,22.2351,22.2266,22.2266,23000.0
2013-07-19 13:20:00,26.15,26.15,26.13,26.13,28600.0,22.2351,22.2351,22.2181,22.2181,28600.0
2013-07-19 13:25:00,26.13,26.14,26.11,26.12,49200.0,22.2181,22.2266,22.2011,22.2096,49200.0
2013-07-19 13:30:00,26.13,26.14,26.11,26.14,19600.0,22.2181,22.2266,22.2011,22.2266,19600.0
2013-07-19 13:35:00,26.14,26.14,26.12,26.13,27000.0,22.2266,22.2266,22.2096,22.2181,27000.0
2013-07-19 13:40:00,26.13,26.15,26.13,26.14,34000.0,22.2181,22.2351,22.2181,22.2266,34000.0
2013-07-19 13:45:00,26.15,26.15,26.13,26.15,24200.0,22.2351,22.2351,22.2181,22.2351,24200.0
2013-07-19 13:50:00,26.15,26.16,26.15,26.16,27800.0,22.2351,22.2436,22.2351,22.2436,27800.0
2013-07-19 13:55:00,26.16,26.16,26.15,26.15,37600.0,22.2436,22.2436,22.2351,22.2351,37600.0
2013-07-19 14:00:00,26.15,26.15,26.13,26.15,33000.0,22.2351,22.2351,22.2181,22.2351,33000.0
2013-07-19 14:05:00,26.15,26.17,26.15,26.17,31400.0,22.2351,22.2521,22.2351,22.2521,31400.0
2013-07-19 14:10:00,26.17,26.18,26.16,26.16,28400.0,22.2521,22.2606,22.2436,22.2436,28400.0
2013-07-19 14:15:00,26.15,26.17,26.14,26.17,21800.0,22.2351,22.2521,22.2266,22.2521,21800.0
2013-07-19 14:20:00,26.17,26.18,26.15,26.15,23800.0,22.2521,22.2606,22.2351,22.2351,23800.0
2013-07-19 14:25:00,26.15,26.16,26.15,26.16,24800.0,22.2351,22.2436,22.2351,22.2436,24800.0
2013-07-19 14:30:00,26.16,26.17,26.15,26.15,20400.0,22.2436,22.2521,22.2351,22.2351,20400.0
2013-07-19 14:35:00,26.16,26.16,26.13,26.14,33400.0,22.2436,22.2436,22.2181,22.2266,33400.0
2013-07-19 14:40:00,26.14,26.14,26.12,26.13,42200.0,22.2266,22.2266,22.2096,22.2181,42200.0
2013-07-19 14:45:00,26.13,26.15,26.12,26.14,36000.0,22.2181,22.2351,22.2096,22.2266,36000.0
2013-07-19 14:50:00,26.14,26.14,26.13,26.13,19000.0,22.2266,22.2266,22.2181,22.2181,19000.0
2013-07-19 14:55:00,26.13,26.15,26.12,26.14,59800.0,22.2181,22.2351,22.2096,22.2266,59800.0
2013-07-19 15:00:00,26.14,26.15,26.13,26.13,30000.0,22.2266,22.2351,22.2181,22.2181,30000.0
2013-07-19 15:05:00,26.14,26.17,26.14,26.15,81600.0,22.2266,22.2521,22.2266,22.2351,81600.0
2013-07-19 15:10:00,26.15,26.15,26.14,26.15,32400.0,22.2351,22.2351,22.2266,22.2351,32400.0
2013-07-19 15:15:00,26.15,26.16,26.15,26.15,56600.0,22.2351,22.2436,22.2351,22.2351,56600.0
2013-07-19 15:20:00,26.15,26.16,26.15,26.15,24000.0,22.2351,22.2436,22.2351,22.2351,24000.0
2013-07-19 15:25:00,26.15,26.16,26.14,26.16,45200.0,22.2351,22.2436,22.2266,22.2436,45200.0
2013-07-19 15:30:00,26.16,26.18,26.16,26.17,69800.0,22.2436,22.2606,22.2436,22.2521,69800.0
2013-07-19 15:35:00,26.17,26.17,26.16,26.17,51200.0,22.2521,22.2521,22.2436,22.2521,51200.0
2013-07-19 15:40:00,26.17,26.21,26.16,26.2,128000.0,22.2521,22.2861,22.2436,22.2776,128000.0
2013-07-19 15:45:00,26.2,26.21,26.18,26.19,163600.0,22.2776,22.2861,22.2606,22.2691,163600.0
2013-07-19 15:50:00,26.18,26.19,26.17,26.18,150600.0,22.2606,22.2691,22.2521,22.2606,150600.0
2013-07-19 15:55:00,26.18,26.22,26.18,26.2,264200.0,22.2606,22.2946,22.2606,22.2776,264200.0
2013-07-22 09:30:00,26.03,26.15,26.01,26.05,312600.0,22.133,22.2351,22.116,22.1501,312600.0
2013-07-22 09:35:00,26.04,26.06,25.99,26.0,201000.0,22.1416,22.1586,22.099,22.1075,201000.0
2013-07-22 09:40:00,26.0,26.0,25.91,25.92,117000.0,22.1075,22.1075,22.031,22.0395,117000.0
2013-07-22 09:45:00,25.93,25.96,25.91,25.93,104800.0,22.048,22.0735,22.031,22.048,104800.0
2013-07-22 09:50:00,25.93,25.96,25.93,25.95,83000.0,22.048,22.0735,22.048,22.065,83000.0
2013-07-22 09:55:00,25.94,25.94,25.84,25.91,115600.0,22.0565,22.0565,21.9715,22.031,115600.0
2013-07-22 10:00:00,25.92,25.92,25.86,25.88,90400.0,22.0395,22.0395,21.9885,22.0055,90400.0
2013-07-22 10:05:00,25.88,25.88,25.86,25.88,86800.0,22.0055,22.0055,21.9885,22.0055,86800.0
2013-07-22 10:10:00,25.88,25.91,25.88,25.91,177200.0,22.0055,22.031,22.0055,22.031,177200.0
2013-07-22 10:15:00,25.91,25.97,25.91,25.97,109800.0,22.031,22.082,22.031,22.082,109800.0
2013-07-22 10:20:00,25.98,26.04,25.97,26.04,47000.0,22.0905,22.1416,22.082,22.1416,47000.0
2013-07-22 10:25:00,26.04,26.05,26.01,26.05,83200.0,22.1416,22.1501,22.116,22.1501,83200.0
2013-07-22 10:30:00,26.05,26.1,26.05,26.07,50400.0,22.1501,22.1926,22.1501,22.1671,50400.0
2013-07-22 10:35:00,26.07,26.12,26.07,26.11,50800.0,22.1671,22.2096,22.1671,22.2011,50800.0
2013-07-22 10:40:00,26.12,26.13,26.1,26.12,32600.0,22.2096,22.2181,22.1926,22.2096,32600.0
2013-07-22 10:45:00,26.11,26.12,26.09,26.09,29800.0,22.2011,22.2096,22.1841,22.1841,29800.0
2013-07-22 10:50:00,26.1,26.1,26.07,26.07,30000.0,22.1926,22.1926,22.1671,22.1671,30000.0
2013-07-22 10:55:00,26.07,26.09,26.06,26.09,21400.0,22.1671,22.1841,22.1586,22.1841,21400.0
2013-07-22 11:00:00,26.1,26.1,26.08,26.09,38000.0,22.1926,22.1926,22.1756,22.1841,38000.0
2013-07-22 11:05:00,26.08,26.1,26.08,26.09,55400.0,22.1756,22.1926,22.1756,22.1841,55400.0
2013-07-22 11:10:00,26.1,26.1,26.08,26.08,32400.0,22.1926,22.1926,22.1756,22.1756,32400.0
2013-07-22 11:15:00,26.08,26.08,26.04,26.04,29200.0,22.1756,22.1756,22.1416,22.1416,29200.0
2013-07-22 11:20:00,26.04,26.07,26.03,26.07,88800.0,22.1416,22.1671,22.133,22.1671,88800.0
2013-07-22 11:25:00,26.07,26.09,26.07,26.09,61000.0,22.1671,22.1841,22.1671,22.1841,61000.0
2013-07-22 11:30:00,26.09,26.11,26.08,26.1,46200.0,22.1841,22.2011,22.1756,22.1926,46200.0
2013-07-22 11:35:00,26.1,26.13,26.1,26.11,43200.0,22.1926,22.2181,22.1926,22.2011,43200.0
2013-07-22 11:40:00,26.11,26.11,26.09,26.09,52600.0,22.2011,22.2011,22.1841,22.1841,52600.0
2013-07-22 11:45:00,26.09,26.09,26.05,26.05,31800.0,22.1841,22.1841,22.1501,22.1501,31800.0
2013-07-22 11:50:00,26.05,26.05,26.02,26.02,63600.0,22.1501,22.1501,22.1245,22.1245,63600.0
2013-07-22 11:55:00,26.03,26.03,26.02,26.02,24800.0,22.133,22.133,22.1245,22.1245,24800.0
2013-07-22 12:00:00,26.02,26.03,26.02,26.03,53000.0,22.1245,22.133,22.1245,22.133,53000.0
2013-07-22 12:05:00,26.03,26.05,26.03,26.04,42000.0,22.133,22.1501,22.133,22.1416,42000.0
2013-07-22 12:10:00,26.04,26.06,26.04,26.06,62000.0,22.1416,22.1586,22.1416,22.1586,62000.0
2013-07-22 12:15:00,26.06,26.06,26.03,26.03,53400.0,22.1586,22.1586,22.133,22.133,53400.0
2013-07-22 12:20:00,26.03,26.03,26.0,26.0,83400.0,22.133,22.133,22.1075,22.1075,83400.0
2013-07-22 12:25:00,26.01,26.01,26.0,26.01,92200.0,22.116,22.116,22.1075,22.116,92200.0
2013-07-22 12:30:00,26.01,26.02,26.0,26.0,61400.0,22.116,22.1245,22.1075,22.1075,61400.0
2013-07-22 12:35:00,26.0,26.0,26.0,26.0,37400.0,22.1075,22.1075,22.1075,22.1075,37400.0
2013-07-22 12:40:00,26.0,26.03,26.0,26.03,47400.0,22.1075,22.133,22.1075,22.133,47400.0
2013-07-22 12:45:00,26.03,26.03,26.03,26.03,18200.0,22.133,22.133,22.133,22.133,18200.0
2013-07-22 12:50:00,26.03,26.04,26.03,26.04,46000.0,22.133,22.1416,22.133,22.1416,46000.0
2013-07-22 12:55:00,26.04,26.05,26.04,26.05,21400.0,22.1416,22.1501,22.1416,22.1501,21400.0
2013-07-22 13:00:00,26.05,26.07,26.05,26.05,45800.0,22.1501,22.1671,22.1501,22.1501,45800.0
2013-07-22 13:05:00,26.06,26.07,26.06,26.06,34600.0,22.1586,22.1671,22.1586,22.1586,34600.0
2013-07-22 13:10:00,26.06,26.07,26.06,26.06,44400.0,22.1586,22.1671,22.1586,22.1586,44400.0
2013-07-22 13:15:00,26.07,26.07,26.06,26.06,31400.0,22.1671,22.1671,22.1586,22.1586,31400.0
2013-07-22 13:20:00,26.06,26.06,26.04,26.04,41600.0,22.1586,22.1586,22.1416,22.1416,41600.0
2013-07-22 13:25:00,26.05,26.06,26.04,26.05,33600.0,22.1501,22.1586,22.1416,22.1501,33600.0
2013-07-22 13:30:00,26.05,26.06,26.05,26.06,19600.0,22.1501,22.1586,22.1501,22.1586,19600.0
2013-07-22 13:35:00,26.06,26.06,26.05,26.06,38000.0,22.1586,22.1586,22.1501,22.1586,38000.0
2013-07-22 13:40:00,26.06,26.06,26.05,26.06,54000.0,22.1586,22.1586,22.1501,22.1586,54000.0
2013-07-22 13:45:00,26.06,26.06,26.05,26.05,42600.0,22.1586,22.1586,22.1501,22.1501,42600.0
2013-07-22 13:50:00,26.05,26.08,26.05,26.08,32400.0,22.1501,22.1756,22.1501,22.1756,32400.0
2013-07-22 13:55:00,26.08,26.11,26.07,26.1,37600.0,22.1756,22.2011,22.1671,22.1926,37600.0
2013-07-22 14:00:00,26.11,26.11,26.1,26.1,40400.0,22.2011,22.2011,22.1926,22.1926,40400.0
2013-07-22 14:05:00,26.1,26.1,26.07,26.07,84400.0,22.1926,22.1926,22.1671,22.1671,84400.0
2013-07-22 14:10:00,26.08,26.08,26.07,26.07,48000.0,22.1756,22.1756,22.1671,22.1671,48000.0
2013-07-22 14:15:00,26.07,26.07,26.04,26.05,58000.0,22.1671,22.1671,22.1416,22.1501,58000.0
2013-07-22 14:20:00,26.05,26.06,26.05,26.05,31000.0,22.1501,22.1586,22.1501,22.1501,31000.0
2013-07-22 14:25:00,26.05,26.05,26.05,26.05,35600.0,22.1501,22.1501,22.1501,22.1501,35600.0
2013-07-22 14:30:00,26.05,26.05,26.03,26.05,67400.0,22.1501,22.1501,22.133,22.1501,67400.0
2013-07-22 14:35:00,26.05,26.05,26.04,26.04,43000.0,22.1501,22.1501,22.1416,22.1416,43000.0
2013-07-22 14:40:00,26.05,26.07,26.04,26.07,37600.0,22.1501,22.1671,22.1416,22.1671,37600.0
2013-07-22 14:45:00,26.07,26.1,26.07,26.1,61200.0,22.1671,22.1926,22.1671,22.1926,61200.0
2013-07-22 14:50:00,26.1,26.11,26.09,26.09,82000.0,22.1926,22.2011,22.1841,22.1841,82000.0
2013-07-22 14:55:00,26.09,26.11,26.08,26.11,40800.0,22.1841,22.2011,22.1756,22.2011,40800.0
2013-07-22 15:00:00,26.11,26.11,26.09,26.09,29200.0,22.2011,22.2011,22.1841,22.1841,29200.0
2013-07-22 15:05:00,26.09,26.11,26.09,26.11,76000.0,22.1841,22.2011,22.1841,22.2011,76000.0
2013-07-22 15:10:00,26.11,26.11,26.1,26.1,62400.0,22.2011,22.2011,22.1926,22.1926,62400.0
2013-07-22 15:15:00,26.1,26.11,26.1,26.1,74800.0,22.1926,22.2011,22.1926,22.1926,74800.0
2013-07-22 15:20:00,26.1,26.1,26.1,26.1,58000.0,22.1926,22.1926,22.1926,22.1926,58000.0
2013-07-22 15:25:00,26.1,26.1,26.09,26.1,72400.0,22.1926,22.1926,22.1841,22.1926,72400.0
2013-07-22 15:30:00,26.1,26.11,26.09,26.11,60400.0,22.1926,22.2011,22.1841,22.2011,60400.0
2013-07-22 15:35:00,26.11,26.11,26.05,26.05,93200.0,22.2011,22.2011,22.1501,22.1501,93200.0
2013-07-22 15:40:00,26.05,26.1,26.05,26.08,66000.0,22.1501,22.1926,22.1501,22.1756,66000.0
2013-07-22 15:45:00,26.08,26.09,26.05,26.05,136400.0,22.1756,22.1841,22.1501,22.1501,136400.0
2013-07-22 15:50:00,26.05,26.07,26.05,26.06,143600.0,22.1501,22.1671,22.1501,22.1586,143600.0
2013-07-22 15:55:00,26.06,26.08,26.06,26.08,224800.0,22.1586,22.1756,22.1586,22.1756,224800.0
2013-07-23 09:30:00,26.13,26.13,26.03,26.08,152800.0,22.2181,22.2181,22.133,22.1756,152800.0
2013-07-23 09:35:00,26.08,26.09,26.04,26.06,54400.0,22.1756,22.1841,22.1416,22.1586,54400.0
2013-07-23 09:40:00,26.06,26.07,26.02,26.03,66000.0,22.1586,22.1671,22.1245,22.133,66000.0
2013-07-23 09:45:00,26.04,26.04,26.0,26.03,27600.0,22.1416,22.1416,22.1075,22.133,27600.0
2013-07-23 09:50:00,26.03,26.09,26.02,26.04,45000.0,22.133,22.1841,22.1245,22.1416,45000.0
2013-07-23 09:55:00,26.04,26.08,26.03,26.07,69000.0,22.1416,22.1756,22.133,22.1671,69000.0
2013-07-23 10:00:00,26.07,26.08,26.05,26.06,49000.0,22.1671,22.1756,22.1501,22.1586,49000.0
2013-07-23 10:05:00,26.06,26.09,26.06,26.07,92800.0,22.1586,22.1841,22.1586,22.1671,92800.0
2013-07-23 10:10:00,26.07,26.08,26.05,26.06,71800.0,22.1671,22.1756,22.1501,22.1586,71800.0
2013-07-23 10:15:00,26.06,26.08,26.04,26.04,65400.0,22.1586,22.1756,22.1416,22.1416,65400.0
2013-07-23 10:20:00,26.04,26.06,26.02,26.04,46000.0,22.1416,22.1586,22.1245,22.1416,46000.0
2013-07-23 10:25:00,26.03,26.04,26.0,26.03,45800.0,22.133,22.1416,22.1075,22.133,45800.0
2013-07-23 10:30:00,26.03,26.05,26.02,26.04,42000.0,22.133,22.1501,22.1245,22.1416,42000.0
2013-07-23 10:35:00,26.04,26.04,25.98,25.98,79600.0,22.1416,22.1416,22.0905,22.0905,79600.0
2013-07-23 10:40:00,25.98,25.99,25.97,25.98,44800.0,22.0905,22.099,22.082,22.0905,44800.0
2013-07-23 10:45:00,25.97,25.98,25.95,25.98,46000.0,22.082,22.0905,22.065,22.0905,46000.0
2013-07-23 10:50:00,25.98,25.98,25.95,25.96,34800.0,22.0905,22.0905,22.065,22.0735,34800.0
2013-07-23 10:55:00,25.96,26.0,25.95,26.0,19000.0,22.0735,22.1075,22.065,22.1075,19000.0
2013-07-23 11:00:00,26.0,26.02,25.99,26.02,21400.0,22.1075,22.1245,22.099,22.1245,21400.0
2013-07-23 11:05:00,26.03,26.03,25.99,26.0,39000.0,22.133,22.133,22.099,22.1075,39000.0
2013-07-23 11:10:00,26.0,26.0,26.0,26.0,13000.0,22.1075,22.1075,22.1075,22.1075,13000.0
2013-07-23 11:15:00,26.0,26.01,25.99,26.01,20200.0,22.1075,22.116,22.099,22.116,20200.0
2013-07-23 11:20:00,26.0,26.02,26.0,26.02,19200.0,22.1075,22.1245,22.1075,22.1245,19200.0
2013-07-23 11:25:00,26.02,26.03,26.02,26.03,38800.0,22.1245,22.133,22.1245,22.133,38800.0
2013-07-23 11:30:00,26.04,26.04,26.03,26.03,27800.0,22.1416,22.1416,22.133,22.133,27800.0
2013-07-23 11:35:00,26.03,26.03,26.0,26.02,54400.0,22.133,22.133,22.1075,22.1245,54400.0
2013-07-23 11:40:00,26.02,26.06,26.02,26.04,32800.0,22.1245,22.1586,22.1245,22.1416,32800.0
2013-07-23 11:45:00,26.05,26.06,26.04,26.05,52600.0,22.1501,22.1586,22.1416,22.1501,52600.0
2013-07-23 11:50:00,26.05,26.07,26.04,26.07,34200.0,22.1501,22.1671,22.1416,22.1671,34200.0
2013-07-23 11:55:00,26.06,26.07,26.05,26.06,30000.0,22.1586,22.1671,22.1501,22.1586,30000.0
2013-07-23 12:00:00,26.06,26.06,26.02,26.03,56200.0,22.1586,22.1586,22.1245,22.133,56200.0
2013-07-23 12:05:00,26.03,26.03,26.02,26.03,22200.0,22.133,22.133,22.1245,22.133,22200.0
2013-07-23 12:10:00,26.03,26.03,26.0,26.01,27800.0,22.133,22.133,22.1075,22.116,27800.0
2013-07-23 12:15:00,26.01,26.02,26.0,26.0,37200.0,22.116,22.1245,22.1075,22.1075,37200.0
2013-07-23 12:20:00,26.01,26.02,26.0,26.02,25600.0,22.116,22.1245,22.1075,22.1245,25600.0
2013-07-23 12:25:00,26.02,26.03,26.02,26.02,14400.0,22.1245,22.133,22.1245,22.1245,14400.0
2013-07-23 12:30:00,26.03,26.03,26.0,26.0,23400.0,22.133,22.133,22.1075,22.1075,23400.0
2013-07-23 12:35:00,26.0,26.01,26.0,26.0,23800.0,22.1075,22.116,22.1075,22.1075,23800.0
2013-07-23 12:40:00,26.0,26.0,25.99,26.0,27800.0,22.1075,22.1075,22.099,22.1075,27800.0
2013-07-23 12:45:00,26.0,26.0,26.0,26.0,20000.0,22.1075,22.1075,22.1075,22.1075,20000.0
2013-07-23 12:50:00,26.0,26.0,25.99,25.99,34400.0,22.1075,22.1075,22.099,22.099,34400.0
2013-07-23 12:55:00,25.99,26.0,25.98,25.99,27800.0,22.099,22.1075,22.0905,22.099,27800.0
2013-07-23 13:00:00,25.99,26.02,25.99,26.02,33600.0,22.099,22.1245,22.099,22.1245,33600.0
2013-07-23 13:05:00,26.02,26.03,26.02,26.03,20800.0,22.1245,22.133,22.1245,22.133,20800.0
2013-07-23 13:10:00,26.03,26.04,26.01,26.02,24200.0,22.133,22.1416,22.116,22.1245,24200.0
2013-07-23 13:15:00,26.02,26.04,26.02,26.04,30400.0,22.1245,22.1416,22.1245,22.1416,30400.0
2013-07-23 13:20:00,26.04,26.04,26.02,26.02,22400.0,22.1416,22.1416,22.1245,22.1245,22400.0
2013-07-23 13:25:00,26.02,26.02,26.01,26.01,19200.0,22.1245,22.1245,22.116,22.116,19200.0
2013-07-23 13:30:00,26.02,26.02,26.0,26.02,48400.0,22.1245,22.1245,22.1075,22.1245,48400.0
2013-07-23 13:35:00,26.02,26.02,26.01,26.02,15400.0,22.1245,22.1245,22.116,22.1245,15400.0
2013-07-23 13:40:00,26.02,26.03,26.01,26.03,36000.0,22.1245,22.133,22.116,22.133,36000.0
2013-07-23 13:45:00,26.03,26.04,26.03,26.03,18800.0,22.133,22.1416,22.133,22.133,18800.0
2013-07-23 13:50:00,26.03,26.04,26.03,26.03,21800.0,22.133,22.1416,22.133,22.133,21800.0
2013-07-23 13:55:00,26.03,26.03,26.02,26.03,12200.0,22.133,22.133,22.1245,22.133,12200.0
2013-07-23 14:00:00,26.03,26.03,26.01,26.03,25800.0,22.133,22.133,22.116,22.133,25800.0
2013-07-23 14:05:00,26.03,26.04,26.02,26.02,24600.0,22.133,22.1416,22.1245,22.1245,24600.0
2013-07-23 14:10:00,26.02,26.02,26.01,26.02,32400.0,22.1245,22.1245,22.116,22.1245,32400.0
2013-07-23 14:15:00,26.02,26.03,26.02,26.03,20800.0,22.1245,22.133,22.1245,22.133,20800.0
2013-07-23 14:20:00,26.03,26.04,26.02,26.02,45000.0,22.133,22.1416,22.1245,22.1245,45000.0
2013-07-23 14:25:00,26.02,26.04,26.02,26.04,41800.0,22.1245,22.1416,22.1245,22.1416,41800.0
2013-07-23 14:30:00,26.04,26.05,26.03,26.05,36200.0,22.1416,22.1501,22.133,22.1501,36200.0
2013-07-23 14:35:00,26.05,26.06,26.03,26.06,50000.0,22.1501,22.1586,22.133,22.1586,50000.0
2013-07-23 14:40:00,26.06,26.06,26.03,26.05,63000.0,22.1586,22.1586,22.133,22.1501,63000.0
2013-07-23 14:45:00,26.05,26.06,26.05,26.05,36000.0,22.1501,22.1586,22.1501,22.1501,36000.0
2013-07-23 14:50:00,26.06,26.06,26.05,26.05,25000.0,22.1586,22.1586,22.1501,22.1501,25000.0
2013-07-23 14:55:00,26.06,26.06,26.04,26.04,29800.0,22.1586,22.1586,22.1416,22.1416,29800.0
2013-07-23 15:00:00,26.04,26.05,26.03,26.03,18400.0,22.1416,22.1501,22.133,22.133,18400.0
2013-07-23 15:05:00,26.03,26.03,26.02,26.02,31200.0,22.133,22.133,22.1245,22.1245,31200.0
2013-07-23 15:10:00,26.02,26.03,26.0,26.0,41400.0,22.1245,22.133,22.1075,22.1075,41400.0
2013-07-23 15:15:00,26.0,26.01,26.0,26.0,23400.0,22.1075,22.116,22.1075,22.1075,23400.0
2013-07-23 15:20:00,26.0,26.0,25.99,26.0,52600.0,22.1075,22.1075,22.099,22.1075,52600.0
2013-07-23 15:25:00,26.0,26.01,25.99,25.99,32600.0,22.1075,22.116,22.099,22.099,32600.0
2013-07-23 15:30:00,25.99,26.0,25.99,25.99,42200.0,22.099,22.1075,22.099,22.099,42200.0
2013-07-23 15:35:00,25.99,25.99,25.97,25.97,60200.0,22.099,22.099,22.082,22.082,60200.0
2013-07-23 15:40:00,25.97,25.98,25.95,25.95,114800.0,22.082,22.0905,22.065,22.065,114800.0
2013-07-23 15:45:00,25.96,25.96,25.95,25.95,69600.0,22.0735,22.0735,22.065,22.065,69600.0
2013-07-23 15:50:00,25.95,25.97,25.95,25.97,102200.0,22.065,22.082,22.065,22.082,102200.0
2013-07-23 15:55:00,25.97,25.98,25.96,25.97,210000.0,22.082,22.0905,22.0735,22.082,210000.0
2013-07-24 09:30:00,25.99,26.0,25.92,25.96,79400.0,22.099,22.1075,22.0395,22.0735,79400.0
2013-07-24 09:35:00,25.96,25.96,25.92,25.95,21200.0,22.0735,22.0735,22.0395,22.065,21200.0
2013-07-24 09:40:00,25.96,26.0,25.94,25.99,42600.0,22.0735,22.1075,22.0565,22.099,42600.0
2013-07-24 09:45:00,25.99,26.0,25.98,25.99,29800.0,22.099,22.1075,22.0905,22.099,29800.0
2013-07-24 09:50:00,25.98,25.98,25.93,25.94,40000.0,22.0905,22.0905,22.048,22.0565,40000.0
2013-07-24 09:55:00,25.93,25.93,25.9,25.92,19600.0,22.048,22.048,22.0225,22.0395,19600.0
2013-07-24 10:00:00,25.91,25.95,25.89,25.9,36400.0,22.031,22.065,22.014,22.0225,36400.0
2013-07-24 10:05:00,25.89,25.92,25.88,25.89,43800.0,22.014,22.0395,22.0055,22.014,43800.0
2013-07-24 10:10:00,25.89,25.9,25.86,25.9,149400.0,22.014,22.0225,21.9885,22.0225,149400.0
2013-07-24 10:15:00,25.9,25.92,25.89,25.9,62800.0,22.0225,22.0395,22.014,22.0225,62800.0
2013-07-24 10:20:00,25.9,25.9,25.83,25.85,91800.0,22.0225,22.0225,21.963,21.98,91800.0
2013-07-24 10:25:00,25.85,25.86,25.82,25.85,47200.0,21.98,21.9885,21.9545,21.98,47200.0
2013-07-24 10:30:00,25.85,25.86,25.84,25.85,49600.0,21.98,21.9885,21.9715,21.98,49600.0
2013-07-24 10:35:00,25.85,25.86,25.85,25.85,49000.0,21.98,21.9885,21.98,21.98,49000.0
2013-07-24 10:40:00,25.86,25.86,25.83,25.86,25000.0,21.9885,21.9885,21.963,21.9885,25000.0
2013-07-24 10:45:00,25.86,25.86,25.83,25.83,52800.0,21.9885,21.9885,21.963,21.963,52800.0
2013-07-24 10:50:00,25.83,25.86,25.83,25.86,19600.0,21.963,21.9885,21.963,21.9885,19600.0
2013-07-24 10:55:00,25.86,25.86,25.82,25.83,44600.0,21.9885,21.9885,21.9545,21.963,44600.0
2013-07-24 11:00:00,25.83,25.83,25.81,25.81,55400.0,21.963,21.963,21.946,21.946,55400.0
2013-07-24 11:05:00,25.81,25.81,25.79,25.8,49000.0,21.946,21.946,21.929,21.9375,49000.0
2013-07-24 11:10:00,25.8,25.8,25.75,25.75,70000.0,21.9375,21.9375,21.895,21.895,70000.0
2013-07-24 11:15:00,25.75,25.8,25.75,25.8,29600.0,21.895,21.9375,21.895,21.9375,29600.0
2013-07-24 11:20:00,25.8,25.85,25.8,25.85,17800.0,21.9375,21.98,21.9375,21.98,17800.0
2013-07-24 11:25:00,25.85,25.85,25.81,25.82,45800.0,21.98,21.98,21.946,21.9545,45800.0
2013-07-24 11:30:00,25.82,25.83,25.81,25.82,45200.0,21.9545,21.963,21.946,21.9545,45200.0
2013-07-24 11:35:00,25.82,25.82,25.81,25.82,37000.0,21.9545,21.9545,21.946,21.9545,37000.0
2013-07-24 11:40:00,25.82,25.83,25.82,25.82,22400.0,21.9545,21.963,21.9545,21.9545,22400.0
2013-07-24 11:45:00,25.83,25.83,25.82,25.83,29600.0,21.963,21.963,21.9545,21.963,29600.0
2013-07-24 11:50:00,25.83,25.83,25.82,25.83,15200.0,21.963,21.963,21.9545,21.963,15200.0
2013-07-24 11:55:00,25.82,25.83,25.79,25.79,47200.0,21.9545,21.963,21.929,21.929,47200.0
2013-07-24 12:00:00,25.79,25.8,25.79,25.8,18200.0,21.929,21.9375,21.929,21.9375,18200.0
2013-07-24 12:05:00,25.8,25.8,25.76,25.77,32600.0,21.9375,21.9375,21.9035,21.912,32600.0
2013-07-24 12:10:00,25.76,25.77,25.73,25.74,48600.0,21.9035,21.912,21.878,21.8865,48600.0
2013-07-24 12:15:00,25.74,25.75,25.73,25.74,28400.0,21.8865,21.895,21.878,21.8865,28400.0
2013-07-24 12:20:00,25.73,25.77,25.73,25.77,47800.0,21.878,21.912,21.878,21.912,47800.0
2013-07-24 12:25:00,25.77,25.77,25.74,25.75,22600.0,21.912,21.912,21.8865,21.895,22600.0
2013-07-24 12:30:00,25.75,25.75,25.74,25.75,35800.0,21.895,21.895,21.8865,21.895,35800.0
2013-07-24 12:35:00,25.75,25.77,25.75,25.75,32000.0,21.895,21.912,21.895,21.895,32000.0
2013-07-24 12:40:00,25.75,25.75,25.74,25.75,80000.0,21.895,21.895,21.8865,21.895,80000.0
2013-07-24 12:45:00,25.75,25.75,25.74,25.75,22000.0,21.895,21.895,21.8865,21.895,22000.0
2013-07-24 12:50:00,25.75,25.75,25.74,25.75,19400.0,21.895,21.895,21.8865,21.895,19400.0
2013-07-24 12:55:00,25.75,25.75,25.73,25.74,103600.0,21.895,21.895,21.878,21.8865,103600.0
2013-07-24 13:00:00,25.75,25.78,25.74,25.78,100400.0,21.895,21.9205,21.8865,21.9205,100400.0
2013-07-24 13:05:00,25.78,25.78,25.75,25.77,43000.0,21.9205,21.9205,21.895,21.912,43000.0
2013-07-24 13:10:00,25.77,25.78,25.75,25.75,35200.0,21.912,21.9205,21.895,21.895,35200.0
2013-07-24 13:15:00,25.75,25.76,25.72,25.75,43600.0,21.895,21.9035,21.8695,21.895,43600.0
2013-07-24 13:20:00,25.75,25.75,25.73,25.75,47000.0,21.895,21.895,21.878,21.895,47000.0
2013-07-24 13:25:00,25.75,25.77,25.74,25.75,70400.0,21.895,21.912,21.8865,21.895,70400.0
2013-07-24 13:30:00,25.75,25.78,25.75,25.78,57800.0,21.895,21.9205,21.895,21.9205,57800.0
2013-07-24 13:35:00,25.78,25.79,25.76,25.79,39000.0,21.9205,21.929,21.9035,21.929,39000.0
2013-07-24 13:40:00,25.79,25.79,25.77,25.77,18600.0,21.929,21.929,21.912,21.912,18600.0
2013-07-24 13:45:00,25.78,25.79,25.77,25.79,31000.0,21.9205,21.929,21.912,21.929,31000.0
2013-07-24 13:50:00,25.79,25.81,25.79,25.8,40600.0,21.929,21.946,21.929,21.9375,40600.0
2013-07-24 13:55:00,25.8,25.81,25.8,25.81,39000.0,21.9375,21.946,21.9375,21.946,39000.0
2013-07-24 14:00:00,25.81,25.81,25.8,25.81,27600.0,21.946,21.946,21.9375,21.946,27600.0
2013-07-24 14:05:00,25.81,25.83,25.8,25.83,72200.0,21.946,21.963,21.9375,21.963,72200.0
2013-07-24 14:10:00,25.83,25.83,25.83,25.83,21400.0,21.963,21.963,21.963,21.963,21400.0
2013-07-24 14:15:00,25.83,25.85,25.83,25.83,35000.0,21.963,21.98,21.963,21.963,35000.0
2013-07-24 14:20:00,25.83,25.83,25.83,25.83,35200.0,21.963,21.963,21.963,21.963,35200.0
2013-07-24 14:25:00,25.83,25.85,25.82,25.85,40400.0,21.963,21.98,21.9545,21.98,40400.0
2013-07-24 14:30:00,25.85,25.85,25.81,25.81,37600.0,21.98,21.98,21.946,21.946,37600.0
2013-07-24 14:35:00,25.81,25.83,25.81,25.82,25800.0,21.946,21.963,21.946,21.9545,25800.0
2013-07-24 14:40:00,25.82,25.82,25.81,25.82,24000.0,21.9545,21.9545,21.946,21.9545,24000.0
2013-07-24 14:45:00,25.81,25.83,25.8,25.82,28600.0,21.946,21.963,21.9375,21.9545,28600.0
2013-07-24 14:50:00,25.83,25.83,25.78,25.78,94000.0,21.963,21.963,21.9205,21.9205,94000.0
2013-07-24 14:55:00,25.78,25.79,25.75,25.75,214400.0,21.9205,21.929,21.895,21.895,214400.0
2013-07-24 15:00:00,25.75,25.75,25.71,25.71,191600.0,21.895,21.895,21.861,21.861,191600.0
2013-07-24 15:05:00,25.71,25.72,25.68,25.71,224200.0,21.861,21.8695,21.8354,21.861,224200.0
2013-07-24 15:10:00,25.71,25.72,25.7,25.7,175600.0,21.861,21.8695,21.8525,21.8525,175600.0
2013-07-24 15:15:00,25.71,25.71,25.7,25.7,176200.0,21.861,21.861,21.8525,21.8525,176200.0
2013-07-24 15:20:00,25.71,25.75,25.7,25.74,148000.0,21.861,21.895,21.8525,21.8865,148000.0
2013-07-24 15:25:00,25.74,25.74,25.74,25.74,103600.0,21.8865,21.8865,21.8865,21.8865,103600.0
2013-07-24 15:30:00,25.74,25.75,25.72,25.73,158200.0,21.8865,21.895,21.8695,21.878,158200.0
2013-07-24 15:35:00,25.73,25.74,25.71,25.72,190600.0,21.878,21.8865,21.861,21.8695,190600.0
2013-07-24 15:40:00,25.72,25.75,25.72,25.75,107600.0,21.8695,21.895,21.8695,21.895,107600.0
2013-07-24 15:45:00,25.75,25.77,25.75,25.77,191400.0,21.895,21.912,21.895,21.912,191400.0
2013-07-24 15:50:00,25.77,25.77,25.75,25.76,172400.0,21.912,21.912,21.895,21.9035,172400.0
2013-07-24 15:55:00,25.76,25.81,25.76,25.8,377400.0,21.9035,21.946,21.9035,21.9375,377400.0
2013-07-25 09:30:00,25.7,25.77,25.61,25.76,209000.0,21.8525,21.912,21.7759,21.9035,209000.0
2013-07-25 09:35:00,25.75,25.78,25.74,25.77,63600.0,21.895,21.9205,21.8865,21.912,63600.0
2013-07-25 09:40:00,25.76,25.79,25.75,25.79,59600.0,21.9035,21.929,21.895,21.929,59600.0
2013-07-25 09:45:00,25.79,25.79,25.75,25.78,30400.0,21.929,21.929,21.895,21.9205,30400.0
2013-07-25 09:50:00,25.78,25.79,25.77,25.77,49000.0,21.9205,21.929,21.912,21.912,49000.0
2013-07-25 09:55:00,25.77,25.8,25.75,25.75,59000.0,21.912,21.9375,21.895,21.895,59000.0
2013-07-25 10:00:00,25.76,25.8,25.76,25.8,68000.0,21.9035,21.9375,21.9035,21.9375,68000.0
2013-07-25 10:05:00,25.8,25.82,25.79,25.82,82000.0,21.9375,21.9545,21.929,21.9545,82000.0
2013-07-25 10:10:00,25.81,25.83,25.8,25.81,45800.0,21.946,21.963,21.9375,21.946,45800.0
2013-07-25 10:15:00,25.81,25.83,25.79,25.82,41000.0,21.946,21.963,21.929,21.9545,41000.0
2013-07-25 10:20:00,25.81,25.82,25.78,25.78,63600.0,21.946,21.9545,21.9205,21.9205,63600.0
2013-07-25 10:25:00,25.79,25.79,25.76,25.76,41800.0,21.929,21.929,21.9035,21.9035,41800.0
2013-07-25 10:30:00,25.76,25.78,25.75,25.77,50600.0,21.9035,21.9205,21.895,21.912,50600.0
2013-07-25 10:35:00,25.77,25.77,25.74,25.76,59600.0,21.912,21.912,21.8865,21.9035,59600.0
2013-07-25 10:40:00,25.75,25.76,25.75,25.76,33800.0,21.895,21.9035,21.895,21.9035,33800.0
2013-07-25 10:45:00,25.77,25.78,25.76,25.77,23000.0,21.912,21.9205,21.9035,21.912,23000.0
2013-07-25 10:50:00,25.77,25.78,25.76,25.76,29000.0,21.912,21.9205,21.9035,21.9035,29000.0
2013-07-25 10:55:00,25.76,25.78,25.75,25.76,40800.0,21.9035,21.9205,21.895,21.9035,40800.0
2013-07-25 11:00:00,25.76,25.79,25.75,25.77,42600.0,21.9035,21.929,21.895,21.912,42600.0
2013-07-25 11:05:00,25.76,25.77,25.75,25.75,36400.0,21.9035,21.912,21.895,21.895,36400.0
2013-07-25 11:10:00,25.75,25.76,25.75,25.75,71200.0,21.895,21.9035,21.895,21.895,71200.0
2013-07-25 11:15:00,25.75,25.78,25.73,25.78,106800.0,21.895,21.9205,21.878,21.9205,106800.0
2013-07-25 11:20:00,25.78,25.78,25.76,25.76,21800.0,21.9205,21.9205,21.9035,21.9035,21800.0
2013-07-25 11:25:00,25.75,25.77,25.75,25.75,29000.0,21.895,21.912,21.895,21.895,29000.0
2013-07-25 11:30:00,25.75,25.77,25.75,25.75,44200.0,21.895,21.912,21.895,21.895,44200.0
2013-07-25 11:35:00,25.75,25.76,25.71,25.71,57000.0,21.895,21.9035,21.861,21.861,57000.0
2013-07-25 11:40:00,25.71,25.73,25.71,25.72,31200.0,21.861,21.878,21.861,21.8695,31200.0
2013-07-25 11:45:00,25.72,25.74,25.71,25.73,23400.0,21.8695,21.8865,21.861,21.878,23400.0
2013-07-25 11:50:00,25.72,25.75,25.71,25.75,40200.0,21.8695,21.895,21.861,21.895,40200.0
2013-07-25 11:55:00,25.75,25.79,25.74,25.79,86400.0,21.895,21.929,21.8865,21.929,86400.0
2013-07-25 12:00:00,25.79,25.8,25.77,25.77,122200.0,21.929,21.9375,21.912,21.912,122200.0
2013-07-25 12:05:00,25.77,25.79,25.77,25.77,105200.0,21.912,21.929,21.912,21.912,105200.0
2013-07-25 12:10:00,25.77,25.77,25.74,25.74,74400.0,21.912,21.912,21.8865,21.8865,74400.0
2013-07-25 12:15:00,25.74,25.75,25.73,25.73,189200.0,21.8865,21.895,21.878,21.878,189200.0
2013-07-25 12:20:00,25.73,25.77,25.73,25.75,123600.0,21.878,21.912,21.878,21.895,123600.0
2013-07-25 12:25:00,25.75,25.77,25.75,25.75,92200.0,21.895,21.912,21.895,21.895,92200.0
2013-07-25 12:30:00,25.75,25.79,25.75,25.77,198800.0,21.895,21.929,21.895,21.912,198800.0
2013-07-25 12:35:00,25.78,25.79,25.77,25.78,94400.0,21.9205,21.929,21.912,21.9205,94400.0
2013-07-25 12:40:00,25.78,25.79,25.77,25.78,23000.0,21.9205,21.929,21.912,21.9205,23000.0
2013-07-25 12:45:00,25.79,25.81,25.79,25.81,56000.0,21.929,21.946,21.929,21.946,56000.0
2013-07-25 12:50:00,25.81,25.81,25.79,25.8,51600.0,21.946,21.946,21.929,21.9375,51600.0
2013-07-25 12:55:00,25.8,25.81,25.8,25.81,36800.0,21.9375,21.946,21.9375,21.946,36800.0
2013-07-25 13:00:00,25.81,25.82,25.8,25.8,59600.0,21.946,21.9545,21.9375,21.9375,59600.0
2013-07-25 13:05:00,25.81,25.81,25.77,25.78,56000.0,21.946,21.946,21.912,21.9205,56000.0
2013-07-25 13:10:00,25.78,25.79,25.77,25.79,29800.0,21.9205,21.929,21.912,21.929,29800.0
2013-07-25 13:15:00,25.79,25.81,25.79,25.79,44200.0,21.929,21.946,21.929,21.929,44200.0
2013-07-25 13:20:00,25.79,25.8,25.78,25.78,34800.0,21.929,21.9375,21.9205,21.9205,34800.0
2013-07-25 13:25:00,25.79,25.79,25.77,25.78,32800.0,21.929,21.929,21.912,21.9205,32800.0
2013-07-25 13:30:00,25.78,25.8,25.78,25.79,29600.0,21.9205,21.9375,21.9205,21.929,29600.0
2013-07-25 13:35:00,25.8,25.8,25.78,25.79,17800.0,21.9375,21.9375,21.9205,21.929,17800.0
2013-07-25 13:40:00,25.8,25.81,25.78,25.78,28800.0,21.9375,21.946,21.9205,21.9205,28800.0
2013-07-25 13:45:00,25.78,25.81,25.77,25.8,25000.0,21.9205,21.946,21.912,21.9375,25000.0
2013-07-25 13:50:00,25.81,25.81,25.78,25.78,17400.0,21.946,21.946,21.9205,21.9205,17400.0
2013-07-25 13:55:00,25.78,25.78,25.75,25.75,80200.0,21.9205,21.9205,21.895,21.895,80200.0
2013-07-25 14:00:00,25.75,25.77,25.75,25.77,46400.0,21.895,21.912,21.895,21.912,46400.0
2013-07-25 14:05:00,25.77,25.8,25.77,25.8,58400.0,21.912,21.9375,21.912,21.9375,58400.0
2013-07-25 14:10:00,25.8,25.8,25.77,25.77,93400.0,21.9375,21.9375,21.912,21.912,93400.0
2013-07-25 14:15:00,25.77,25.77,25.74,25.74,44800.0,21.912,21.912,21.8865,21.8865,44800.0
2013-07-25 14:20:00,25.74,25.75,25.73,25.74,83600.0,21.8865,21.895,21.878,21.8865,83600.0
2013-07-25 14:25:00,25.74,25.76,25.73,25.75,89600.0,21.8865,21.9035,21.878,21.895,89600.0
2013-07-25 14:30:00,25.75,25.77,25.75,25.76,59200.0,21.895,21.912,21.895,21.9035,59200.0
2013-07-25 14:35:00,25.76,25.78,25.75,25.78,27000.0,21.9035,21.9205,21.895,21.9205,27000.0
2013-07-25 14:40:00,25.78,25.8,25.78,25.8,28800.0,21.9205,21.9375,21.9205,21.9375,28800.0
2013-07-25 14:45:00,25.8,25.8,25.79,25.79,46800.0,21.9375,21.9375,21.929,21.929,46800.0
2013-07-25 14:50:00,25.79,25.8,25.79,25.79,58000.0,21.929,21.9375,21.929,21.929,58000.0
2013-07-25 14:55:00,25.79,25.79,25.77,25.79,86200.0,21.929,21.929,21.912,21.929,86200.0
2013-07-25 15:00:00,25.78,25.8,25.78,25.79,54400.0,21.9205,21.9375,21.9205,21.929,54400.0
2013-07-25 15:05:00,25.79,25.83,25.79,25.82,73800.0,21.929,21.963,21.929,21.9545,73800.0
2013-07-25 15:10:00,25.82,25.85,25.82,25.85,79800.0,21.9545,21.98,21.9545,21.98,79800.0
2013-07-25 15:15:00,25.85,25.88,25.84,25.86,80200.0,21.98,22.0055,21.9715,21.9885,80200.0
2013-07-25 15:20:00,25.86,25.88,25.86,25.88,42400.0,21.9885,22.0055,21.9885,22.0055,42400.0
2013-07-25 15:25:00,25.87,25.9,25.87,25.88,54800.0,21.997,22.0225,21.997,22.0055,54800.0
2013-07-25 15:30:00,25.88,25.9,25.88,25.88,97000.0,22.0055,22.0225,22.0055,22.0055,97000.0
2013-07-25 15:35:00,25.88,25.91,25.88,25.9,49000.0,22.0055,22.031,22.0055,22.0225,49000.0
2013-07-25 15:40:00,25.9,25.9,25.89,25.9,56200.0,22.0225,22.0225,22.014,22.0225,56200.0
2013-07-25 15:45:00,25.9,25.91,25.86,25.89,171600.0,22.0225,22.031,21.9885,22.014,171600.0
2013-07-25 15:50:00,25.89,25.9,25.88,25.89,121400.0,22.014,22.0225,22.0055,22.014,121400.0
2013-07-25 15:55:00,25.89,25.9,25.84,25.89,282400.0,22.014,22.0225,21.9715,22.014,282400.0
2013-07-26 09:30:00,25.76,25.83,25.75,25.78,141800.0,21.9035,21.963,21.895,21.9205,141800.0
2013-07-26 09:35:00,25.77,25.81,25.76,25.77,79800.0,21.912,21.946,21.9035,21.912,79800.0
2013-07-26 09:40:00,25.79,25.8,25.75,25.77,30000.0,21.929,21.9375,21.895,21.912,30000.0
2013-07-26 09:45:00,25.78,25.82,25.78,25.8,37800.0,21.9205,21.9545,21.9205,21.9375,37800.0
2013-07-26 09:50:00,25.8,25.83,25.78,25.83,30800.0,21.9375,21.963,21.9205,21.963,30800.0
2013-07-26 09:55:00,25.82,25.84,25.8,25.84,49400.0,21.9545,21.9715,21.9375,21.9715,49400.0
2013-07-26 10:00:00,25.83,25.85,25.81,25.83,28400.0,21.963,21.98,21.946,21.963,28400.0
2013-07-26 10:05:00,25.83,25.84,25.79,25.82,42600.0,21.963,21.9715,21.929,21.9545,42600.0
2013-07-26 10:10:00,25.82,25.82,25.78,25.79,38400.0,21.9545,21.9545,21.9205,21.929,38400.0
2013-07-26 10:15:00,25.8,25.81,25.78,25.8,38800.0,21.9375,21.946,21.9205,21.9375,38800.0
2013-07-26 10:20:00,25.8,25.81,25.79,25.8,33000.0,21.9375,21.946,21.929,21.9375,33000.0
2013-07-26 10:25:00,25.8,25.8,25.72,25.72,65200.0,21.9375,21.9375,21.8695,21.8695,65200.0
2013-07-26 10:30:00,25.72,25.74,25.7,25.71,50400.0,21.8695,21.8865,21.8525,21.861,50400.0
2013-07-26 10:35:00,25.71,25.72,25.67,25.68,229800.0,21.861,21.8695,21.8269,21.8354,229800.0
2013-07-26 10:40:00,25.69,25.7,25.67,25.7,50800.0,21.844,21.8525,21.8269,21.8525,50800.0
2013-07-26 10:45:00,25.69,25.7,25.61,25.61,115600.0,21.844,21.8525,21.7759,21.7759,115600.0
2013-07-26 10:50:00,25.61,25.61,25.58,25.6,92200.0,21.7759,21.7759,21.7504,21.7674,92200.0
2013-07-26 10:55:00,25.61,25.62,25.59,25.61,65800.0,21.7759,21.7844,21.7589,21.7759,65800.0
2013-07-26 11:00:00,25.61,25.65,25.6,25.65,46200.0,21.7759,21.8099,21.7674,21.8099,46200.0
2013-07-26 11:05:00,25.65,25.65,25.6,25.6,50400.0,21.8099,21.8099,21.7674,21.7674,50400.0
2013-07-26 11:10:00,25.6,25.63,25.59,25.63,52800.0,21.7674,21.7929,21.7589,21.7929,52800.0
2013-07-26 11:15:00,25.63,25.66,25.62,25.65,41800.0,21.7929,21.8184,21.7844,21.8099,41800.0
2013-07-26 11:20:00,25.65,25.68,25.63,25.67,117200.0,21.8099,21.8354,21.7929,21.8269,117200.0
2013-07-26 11:25:00,25.67,25.68,25.64,25.65,45400.0,21.8269,21.8354,21.8014,21.8099,45400.0
2013-07-26 11:30:00,25.65,25.68,25.65,25.68,25000.0,21.8099,21.8354,21.8099,21.8354,25000.0
2013-07-26 11:35:00,25.67,25.68,25.65,25.66,21200.0,21.8269,21.8354,21.8099,21.8184,21200.0
2013-07-26 11:40:00,25.66,25.66,25.63,25.64,40600.0,21.8184,21.8184,21.7929,21.8014,40600.0
2013-07-26 11:45:00,25.64,25.67,25.63,25.67,61000.0,21.8014,21.8269,21.7929,21.8269,61000.0
2013-07-26 11:50:00,25.67,25.67,25.66,25.66,23200.0,21.8269,21.8269,21.8184,21.8184,23200.0
2013-07-26 11:55:00,25.66,25.67,25.65,25.65,17400.0,21.8184,21.8269,21.8099,21.8099,17400.0
2013-07-26 12:00:00,25.64,25.65,25.63,25.65,43600.0,21.8014,21.8099,21.7929,21.8099,43600.0
2013-07-26 12:05:00,25.65,25.68,25.65,25.68,16200.0,21.8099,21.8354,21.8099,21.8354,16200.0
2013-07-26 12:10:00,25.67,25.68,25.67,25.68,37600.0,21.8269,21.8354,21.8269,21.8354,37600.0
2013-07-26 12:15:00,25.68,25.68,25.65,25.65,29200.0,21.8354,21.8354,21.8099,21.8099,29200.0
2013-07-26 12:20:00,25.65,25.67,25.65,25.66,22800.0,21.8099,21.8269,21.8099,21.8184,22800.0
2013-07-26 12:25:00,25.66,25.67,25.64,25.65,41600.0,21.8184,21.8269,21.8014,21.8099,41600.0
2013-07-26 12:30:00,25.65,25.67,25.65,25.67,20200.0,21.8099,21.8269,21.8099,21.8269,20200.0
2013-07-26 12:35:00,25.67,25.68,25.66,25.66,26200.0,21.8269,21.8354,21.8184,21.8184,26200.0
2013-07-26 12:40:00,25.66,25.68,25.66,25.67,16000.0,21.8184,21.8354,21.8184,21.8269,16000.0
2013-07-26 12:45:00,25.68,25.69,25.68,25.68,30400.0,21.8354,21.844,21.8354,21.8354,30400.0
2013-07-26 12:50:00,25.69,25.71,25.68,25.68,39600.0,21.844,21.861,21.8354,21.8354,39600.0
2013-07-26 12:55:00,25.68,25.68,25.67,25.67,29000.0,21.8354,21.8354,21.8269,21.8269,29000.0
2013-07-26 13:00:00,25.67,25.69,25.67,25.69,40600.0,21.8269,21.844,21.8269,21.844,40600.0
2013-07-26 13:05:00,25.69,25.7,25.68,25.68,43000.0,21.844,21.8525,21.8354,21.8354,43000.0
2013-07-26 13:10:00,25.68,25.7,25.68,25.7,25400.0,21.8354,21.8525,21.8354,21.8525,25400.0
2013-07-26 13:15:00,25.69,25.71,25.68,25.69,45200.0,21.844,21.861,21.8354,21.844,45200.0
2013-07-26 13:20:00,25.7,25.7,25.68,25.7,31400.0,21.8525,21.8525,21.8354,21.8525,31400.0
2013-07-26 13:25:00,25.7,25.72,25.7,25.7,39800.0,21.8525,21.8695,21.8525,21.8525,39800.0
2013-07-26 13:30:00,25.7,25.71,25.69,25.69,21600.0,21.8525,21.861,21.844,21.844,21600.0
2013-07-26 13:35:00,25.7,25.7,25.67,25.68,27200.0,21.8525,21.8525,21.8269,21.8354,27200.0
2013-07-26 13:40:00,25.68,25.69,25.67,25.67,29600.0,21.8354,21.844,21.8269,21.8269,29600.0
2013-07-26 13:45:00,25.67,25.67,25.65,25.67,39800.0,21.8269,21.8269,21.8099,21.8269,39800.0
2013-07-26 13:50:00,25.67,25.71,25.67,25.7,70600.0,21.8269,21.861,21.8269,21.8525,70600.0
2013-07-26 13:55:00,25.7,25.7,25.66,25.66,23400.0,21.8525,21.8525,21.8184,21.8184,23400.0
2013-07-26 14:00:00,25.66,25.7,25.66,25.7,26400.0,21.8184,21.8525,21.8184,21.8525,26400.0
2013-07-26 14:05:00,25.7,25.71,25.7,25.71,26800.0,21.8525,21.861,21.8525,21.861,26800.0
2013-07-26 14:10:00,25.71,25.75,25.7,25.73,43200.0,21.861,21.895,21.8525,21.878,43200.0
2013-07-26 14:15:00,25.73,25.73,25.71,25.72,42600.0,21.878,21.878,21.861,21.8695,42600.0
2013-07-26 14:20:00,25.72,25.72,25.71,25.71,25200.0,21.8695,21.8695,21.861,21.861,25200.0
2013-07-26 14:25:00,25.72,25.72,25.68,25.7,56600.0,21.8695,21.8695,21.8354,21.8525,56600.0
2013-07-26 14:30:00,25.69,25.71,25.69,25.71,17600.0,21.844,21.861,21.844,21.861,17600.0
2013-07-26 14:35:00,25.71,25.71,25.7,25.7,28800.0,21.861,21.861,21.8525,21.8525,28800.0
2013-07-26 14:40:00,25.7,25.72,25.7,25.7,37200.0,21.8525,21.8695,21.8525,21.8525,37200.0
2013-07-26 14:45:00,25.7,25.73,25.7,25.71,44200.0,21.8525,21.878,21.8525,21.861,44200.0
2013-07-26 14:50:00,25.71,25.75,25.71,25.74,56000.0,21.861,21.895,21.861,21.8865,56000.0
2013-07-26 14:55:00,25.74,25.76,25.73,25.75,44600.0,21.8865,21.9035,21.878,21.895,44600.0
2013-07-26 15:00:00,25.75,25.76,25.73,25.74,41000.0,21.895,21.9035,21.878,21.8865,41000.0
2013-07-26 15:05:00,25.73,25.77,25.73,25.77,24600.0,21.878,21.912,21.878,21.912,24600.0
2013-07-26 15:10:00,25.76,25.78,25.75,25.75,24400.0,21.9035,21.9205,21.895,21.895,24400.0
2013-07-26 15:15:00,25.75,25.76,25.74,25.75,36000.0,21.895,21.9035,21.8865,21.895,36000.0
2013-07-26 15:20:00,25.75,25.79,25.75,25.78,44800.0,21.895,21.929,21.895,21.9205,44800.0
2013-07-26 15:25:00,25.79,25.79,25.78,25.78,16400.0,21.929,21.929,21.9205,21.9205,16400.0
2013-07-26 15:30:00,25.78,25.79,25.77,25.77,29400.0,21.9205,21.929,21.912,21.912,29400.0
2013-07-26 15:35:00,25.78,25.8,25.77,25.79,61000.0,21.9205,21.9375,21.912,21.929,61000.0
2013-07-26 15:40:00,25.8,25.82,25.79,25.79,55400.0,21.9375,21.9545,21.929,21.929,55400.0
2013-07-26 15:45:00,25.79,25.81,25.79,25.8,64600.0,21.929,21.946,21.929,21.9375,64600.0
2013-07-26 15:50:00,25.81,25.82,25.8,25.81,67600.0,21.946,21.9545,21.9375,21.946,67600.0
2013-07-26 15:55:00,25.81,25.85,25.81,25.83,254200.0,21.946,21.98,21.946,21.963,254200.0
2013-07-29 09:30:00,25.75,25.77,25.7,25.71,123000.0,21.895,21.912,21.8525,21.861,123000.0
2013-07-29 09:35:00,25.7,25.74,25.68,25.68,33800.0,21.8525,21.8865,21.8354,21.8354,33800.0
2013-07-29 09:40:00,25.69,25.71,25.68,25.7,52200.0,21.844,21.861,21.8354,21.8525,52200.0
2013-07-29 09:45:00,25.69,25.75,25.68,25.75,50600.0,21.844,21.895,21.8354,21.895,50600.0
2013-07-29 09:50:00,25.75,25.75,25.72,25.75,45200.0,21.895,21.895,21.8695,21.895,45200.0
2013-07-29 09:55:00,25.75,25.75,25.71,25.73,25000.0,21.895,21.895,21.861,21.878,25000.0
2013-07-29 10:00:00,25.73,25.76,25.72,25.75,35600.0,21.878,21.9035,21.8695,21.895,35600.0
2013-07-29 10:05:00,25.75,25.78,25.75,25.78,39200.0,21.895,21.9205,21.895,21.9205,39200.0
2013-07-29 10:10:00,25.78,25.78,25.75,25.77,31000.0,21.9205,21.9205,21.895,21.912,31000.0
2013-07-29 10:15:00,25.76,25.77,25.75,25.77,32800.0,21.9035,21.912,21.895,21.912,32800.0
2013-07-29 10:20:00,25.76,25.78,25.75,25.78,19000.0,21.9035,21.9205,21.895,21.9205,19000.0
2013-07-29 10:25:00,25.77,25.78,25.74,25.75,58200.0,21.912,21.9205,21.8865,21.895,58200.0
2013-07-29 10:30:00,25.75,25.77,25.74,25.75,33200.0,21.895,21.912,21.8865,21.895,33200.0
2013-07-29 10:35:00,25.75,25.77,25.75,25.77,23600.0,21.895,21.912,21.895,21.912,23600.0
2013-07-29 10:40:00,25.77,25.79,25.76,25.79,26400.0,21.912,21.929,21.9035,21.929,26400.0
2013-07-29 10:45:00,25.79,25.81,25.78,25.79,30800.0,21.929,21.946,21.9205,21.929,30800.0
2013-07-29 10:50:00,25.79,25.8,25.78,25.78,19400.0,21.929,21.9375,21.9205,21.9205,19400.0
2013-07-29 10:55:00,25.78,25.83,25.78,25.82,36000.0,21.9205,21.963,21.9205,21.9545,36000.0
2013-07-29 11:00:00,25.82,25.83,25.8,25.8,51200.0,21.9545,21.963,21.9375,21.9375,51200.0
2013-07-29 11:05:00,25.8,25.81,25.77,25.78,48800.0,21.9375,21.946,21.912,21.9205,48800.0
2013-07-29 11:10:00,25.78,25.78,25.75,25.77,43400.0,21.9205,21.9205,21.895,21.912,43400.0
2013-07-29 11:15:00,25.77,25.8,25.77,25.77,20800.0,21.912,21.9375,21.912,21.912,20800.0
2013-07-29 11:20:00,25.77,25.79,25.76,25.78,16800.0,21.912,21.929,21.9035,21.9205,16800.0
2013-07-29 11:25:00,25.78,25.78,25.77,25.78,15400.0,21.9205,21.9205,21.912,21.9205,15400.0
2013-07-29 11:30:00,25.77,25.78,25.75,25.78,28200.0,21.912,21.9205,21.895,21.9205,28200.0
2013-07-29 11:35:00,25.78,25.78,25.75,25.76,41600.0,21.9205,21.9205,21.895,21.9035,41600.0
2013-07-29 11:40:00,25.76,25.8,25.76,25.8,26200.0,21.9035,21.9375,21.9035,21.9375,26200.0
2013-07-29 11:45:00,25.8,25.8,25.78,25.8,21000.0,21.9375,21.9375,21.9205,21.9375,21000.0
2013-07-29 11:50:00,25.8,25.81,25.79,25.79,24400.0,21.9375,21.946,21.929,21.929,24400.0
2013-07-29 11:55:00,25.79,25.79,25.77,25.78,40400.0,21.929,21.929,21.912,21.9205,40400.0
2013-07-29 12:00:00,25.78,25.8,25.77,25.8,40600.0,21.9205,21.9375,21.912,21.9375,40600.0
2013-07-29 12:05:00,25.79,25.79,25.77,25.77,19000.0,21.929,21.929,21.912,21.912,19000.0
2013-07-29 12:10:00,25.77,25.78,25.75,25.77,37400.0,21.912,21.9205,21.895,21.912,37400.0
2013-07-29 12:15:00,25.77,25.79,25.77,25.79,13000.0,21.912,21.929,21.912,21.929,13000.0
2013-07-29 12:20:00,25.78,25.78,25.75,25.77,21600.0,21.9205,21.9205,21.895,21.912,21600.0
2013-07-29 12:25:00,25.77,25.78,25.77,25.78,19200.0,21.912,21.9205,21.912,21.9205,19200.0
2013-07-29 12:30:00,25.78,25.8,25.78,25.8,10800.0,21.9205,21.9375,21.9205,21.9375,10800.0
2013-07-29 12:35:00,25.79,25.83,25.79,25.82,20000.0,21.929,21.963,21.929,21.9545,20000.0
2013-07-29 12:40:00,25.82,25.83,25.82,25.83,11600.0,21.9545,21.963,21.9545,21.963,11600.0
2013-07-29 12:45:00,25.83,25.86,25.82,25.86,19600.0,21.963,21.9885,21.9545,21.9885,19600.0
2013-07-29 12:50:00,25.86,25.86,25.84,25.84,18400.0,21.9885,21.9885,21.9715,21.9715,18400.0
2013-07-29 12:55:00,25.84,25.84,25.83,25.84,19600.0,21.9715,21.9715,21.963,21.9715,19600.0
2013-07-29 13:00:00,25.84,25.84,25.83,25.84,15800.0,21.9715,21.9715,21.963,21.9715,15800.0
2013-07-29 13:05:00,25.83,25.87,25.83,25.84,61800.0,21.963,21.997,21.963,21.9715,61800.0
2013-07-29 13:10:00,25.84,25.86,25.84,25.86,16800.0,21.9715,21.9885,21.9715,21.9885,16800.0
2013-07-29 13:15:00,25.86,25.87,25.86,25.87,11200.0,21.9885,21.997,21.9885,21.997,11200.0
2013-07-29 13:20:00,25.87,25.87,25.86,25.86,14800.0,21.997,21.997,21.9885,21.9885,14800.0
2013-07-29 13:25:00,25.85,25.87,25.85,25.86,41800.0,21.98,21.997,21.98,21.9885,41800.0
2013-07-29 13:30:00,25.86,25.87,25.86,25.87,21800.0,21.9885,21.997,21.9885,21.997,21800.0
2013-07-29 13:35:00,25.86,25.86,25.83,25.83,36400.0,21.9885,21.9885,21.963,21.963,36400.0
2013-07-29 13:40:00,25.83,25.86,25.83,25.84,28200.0,21.963,21.9885,21.963,21.9715,28200.0
2013-07-29 13:45:00,25.84,25.85,25.83,25.84,21600.0,21.9715,21.98,21.963,21.9715,21600.0
2013-07-29 13:50:00,25.84,25.85,25.83,25.84,15600.0,21.9715,21.98,21.963,21.9715,15600.0
2013-07-29 13:55:00,25.84,25.86,25.84,25.85,14200.0,21.9715,21.9885,21.9715,21.98,14200.0
2013-07-29 14:00:00,25.86,25.89,25.86,25.89,28600.0,21.9885,22.014,21.9885,22.014,28600.0
2013-07-29 14:05:00,25.89,25.89,25.88,25.88,23000.0,22.014,22.014,22.0055,22.0055,23000.0
2013-07-29 14:10:00,25.89,25.9,25.88,25.89,32000.0,22.014,22.0225,22.0055,22.014,32000.0
2013-07-29 14:15:00,25.89,25.9,25.88,25.88,16000.0,22.014,22.0225,22.0055,22.0055,16000.0
2013-07-29 14:20:00,25.88,25.89,25.87,25.87,33200.0,22.0055,22.014,21.997,21.997,33200.0
2013-07-29 14:25:00,25.88,25.89,25.87,25.88,29000.0,22.0055,22.014,21.997,22.0055,29000.0
2013-07-29 14:30:00,25.89,25.89,25.88,25.89,30800.0,22.014,22.014,22.0055,22.014,30800.0
2013-07-29 14:35:00,25.89,25.91,25.89,25.9,37600.0,22.014,22.031,22.014,22.0225,37600.0
2013-07-29 14:40:00,25.9,25.92,25.9,25.9,38400.0,22.0225,22.0395,22.0225,22.0225,38400.0
2013-07-29 14:45:00,25.91,25.92,25.9,25.92,35200.0,22.031,22.0395,22.0225,22.0395,35200.0
2013-07-29 14:50:00,25.92,25.93,25.92,25.92,27800.0,22.0395,22.048,22.0395,22.0395,27800.0
2013-07-29 14:55:00,25.92,25.92,25.89,25.9,50200.0,22.0395,22.0395,22.014,22.0225,50200.0
2013-07-29 15:00:00,25.89,25.9,25.89,25.89,33000.0,22.014,22.0225,22.014,22.014,33000.0
2013-07-29 15:05:00,25.89,25.9,25.89,25.89,27400.0,22.014,22.0225,22.014,22.014,27400.0
2013-07-29 15:10:00,25.89,25.9,25.89,25.89,23400.0,22.014,22.0225,22.014,22.014,23400.0
2013-07-29 15:15:00,25.89,25.91,25.88,25.9,34400.0,22.014,22.031,22.0055,22.0225,34400.0
2013-07-29 15:20:00,25.91,25.92,25.9,25.92,34400.0,22.031,22.0395,22.0225,22.0395,34400.0
2013-07-29 15:25:00,25.91,25.92,25.9,25.91,24800.0,22.031,22.0395,22.0225,22.031,24800.0
2013-07-29 15:30:00,25.91,25.92,25.91,25.91,39800.0,22.031,22.0395,22.031,22.031,39800.0
2013-07-29 15:35:00,25.91,25.93,25.91,25.93,46400.0,22.031,22.048,22.031,22.048,46400.0
2013-07-29 15:40:00,25.93,25.93,25.91,25.91,64200.0,22.048,22.048,22.031,22.031,64200.0
2013-07-29 15:45:00,25.91,25.94,25.9,25.93,114000.0,22.031,22.0565,22.0225,22.048,114000.0
2013-07-29 15:50:00,25.93,25.93,25.89,25.89,115000.0,22.048,22.048,22.014,22.014,115000.0
2013-07-29 15:55:00,25.88,25.91,25.87,25.91,241200.0,22.0055,22.031,21.997,22.031,241200.0
2013-07-30 09:30:00,25.99,26.06,25.96,26.05,167000.0,22.099,22.1586,22.0735,22.1501,167000.0
2013-07-30 09:35:00,26.05,26.06,26.01,26.03,87400.0,22.1501,22.1586,22.116,22.133,87400.0
2013-07-30 09:40:00,26.04,26.05,26.02,26.03,43000.0,22.1416,22.1501,22.1245,22.133,43000.0
2013-07-30 09:45:00,26.02,26.02,25.93,25.95,78400.0,22.1245,22.1245,22.048,22.065,78400.0
2013-07-30 09:50:00,25.95,25.98,25.95,25.98,33800.0,22.065,22.0905,22.065,22.0905,33800.0
2013-07-30 09:55:00,25.98,25.98,25.93,25.98,57800.0,22.0905,22.0905,22.048,22.0905,57800.0
2013-07-30 10:00:00,25.98,25.99,25.94,25.98,32000.0,22.0905,22.099,22.0565,22.0905,32000.0
2013-07-30 10:05:00,25.99,26.03,25.98,26.02,43200.0,22.099,22.133,22.0905,22.1245,43200.0
2013-07-30 10:10:00,26.03,26.03,25.98,25.98,32400.0,22.133,22.133,22.0905,22.0905,32400.0
2013-07-30 10:15:00,25.98,26.0,25.97,26.0,36200.0,22.0905,22.1075,22.082,22.1075,36200.0
2013-07-30 10:20:00,26.0,26.04,26.0,26.04,20000.0,22.1075,22.1416,22.1075,22.1416,20000.0
2013-07-30 10:25:00,26.04,26.04,26.0,26.02,53000.0,22.1416,22.1416,22.1075,22.1245,53000.0
2013-07-30 10:30:00,26.03,26.05,26.01,26.02,21400.0,22.133,22.1501,22.116,22.1245,21400.0
2013-07-30 10:35:00,26.02,26.02,26.0,26.0,38600.0,22.1245,22.1245,22.1075,22.1075,38600.0
2013-07-30 10:40:00,26.01,26.04,26.01,26.04,24200.0,22.116,22.1416,22.116,22.1416,24200.0
2013-07-30 10:45:00,26.03,26.04,26.01,26.04,62400.0,22.133,22.1416,22.116,22.1416,62400.0
2013-07-30 10:50:00,26.04,26.06,26.03,26.05,114400.0,22.1416,22.1586,22.133,22.1501,114400.0
2013-07-30 10:55:00,26.06,26.06,26.04,26.06,126600.0,22.1586,22.1586,22.1416,22.1586,126600.0
2013-07-30 11:00:00,26.06,26.06,26.05,26.06,123800.0,22.1586,22.1586,22.1501,22.1586,123800.0
2013-07-30 11:05:00,26.06,26.07,26.06,26.07,25800.0,22.1586,22.1671,22.1586,22.1671,25800.0
2013-07-30 11:10:00,26.07,26.07,26.06,26.07,39200.0,22.1671,22.1671,22.1586,22.1671,39200.0
2013-07-30 11:15:00,26.08,26.09,26.07,26.08,30800.0,22.1756,22.1841,22.1671,22.1756,30800.0
2013-07-30 11:20:00,26.08,26.09,26.08,26.09,19200.0,22.1756,22.1841,22.1756,22.1841,19200.0
2013-07-30 11:25:00,26.09,26.1,26.09,26.1,22000.0,22.1841,22.1926,22.1841,22.1926,22000.0
2013-07-30 11:30:00,26.1,26.11,26.09,26.09,25600.0,22.1926,22.2011,22.1841,22.1841,25600.0
2013-07-30 11:35:00,26.09,26.11,26.09,26.1,42800.0,22.1841,22.2011,22.1841,22.1926,42800.0
2013-07-30 11:40:00,26.1,26.14,26.1,26.13,48000.0,22.1926,22.2266,22.1926,22.2181,48000.0
2013-07-30 11:45:00,26.13,26.15,26.13,26.15,24800.0,22.2181,22.2351,22.2181,22.2351,24800.0
2013-07-30 11:50:00,26.15,26.17,26.14,26.14,36000.0,22.2351,22.2521,22.2266,22.2266,36000.0
2013-07-30 11:55:00,26.14,26.17,26.14,26.17,69200.0,22.2266,22.2521,22.2266,22.2521,69200.0
2013-07-30 12:00:00,26.17,26.18,26.14,26.15,100800.0,22.2521,22.2606,22.2266,22.2351,100800.0
2013-07-30 12:05:00,26.15,26.15,26.14,26.15,35600.0,22.2351,22.2351,22.2266,22.2351,35600.0
2013-07-30 12:10:00,26.15,26.17,26.15,26.15,91200.0,22.2351,22.2521,22.2351,22.2351,91200.0
2013-07-30 12:15:00,26.16,26.16,26.14,26.15,53800.0,22.2436,22.2436,22.2266,22.2351,53800.0
2013-07-30 12:20:00,26.15,26.16,26.15,26.15,11600.0,22.2351,22.2436,22.2351,22.2351,11600.0
2013-07-30 12:25:00,26.15,26.17,26.15,26.16,87200.0,22.2351,22.2521,22.2351,22.2436,87200.0
2013-07-30 12:30:00,26.16,26.17,26.15,26.16,61200.0,22.2436,22.2521,22.2351,22.2436,61200.0
2013-07-30 12:35:00,26.16,26.17,26.16,26.16,45200.0,22.2436,22.2521,22.2436,22.2436,45200.0
2013-07-30 12:40:00,26.16,26.17,26.16,26.17,21400.0,22.2436,22.2521,22.2436,22.2521,21400.0
2013-07-30 12:45:00,26.17,26.18,26.16,26.16,30600.0,22.2521,22.2606,22.2436,22.2436,30600.0
2013-07-30 12:50:00,26.16,26.17,26.15,26.16,36000.0,22.2436,22.2521,22.2351,22.2436,36000.0
2013-07-30 12:55:00,26.17,26.17,26.16,26.17,27600.0,22.2521,22.2521,22.2436,22.2521,27600.0
2013-07-30 13:00:00,26.17,26.17,26.16,26.17,22200.0,22.2521,22.2521,22.2436,22.2521,22200.0
2013-07-30 13:05:00,26.17,26.17,26.16,26.17,31400.0,22.2521,22.2521,22.2436,22.2521,31400.0
2013-07-30 13:10:00,26.17,26.18,26.16,26.16,146200.0,22.2521,22.2606,22.2436,22.2436,146200.0
2013-07-30 13:15:00,26.17,26.17,26.13,26.14,81200.0,22.2521,22.2521,22.2181,22.2266,81200.0
2013-07-30 13:20:00,26.14,26.15,26.11,26.11,34400.0,22.2266,22.2351,22.2011,22.2011,34400.0
2013-07-30 13:25:00,26.11,26.11,26.06,26.06,21400.0,22.2011,22.2011,22.1586,22.1586,21400.0
2013-07-30 13:30:00,26.06,26.08,26.05,26.06,66800.0,22.1586,22.1756,22.1501,22.1586,66800.0
2013-07-30 13:35:00,26.06,26.06,26.04,26.05,62800.0,22.1586,22.1586,22.1416,22.1501,62800.0
2013-07-30 13:40:00,26.05,26.05,26.0,26.0,46800.0,22.1501,22.1501,22.1075,22.1075,46800.0
2013-07-30 13:45:00,26.0,26.03,26.0,26.02,51600.0,22.1075,22.133,22.1075,22.1245,51600.0
2013-07-30 13:50:00,26.02,26.03,26.01,26.02,20600.0,22.1245,22.133,22.116,22.1245,20600.0
2013-07-30 13:55:00,26.03,26.04,26.02,26.04,21200.0,22.133,22.1416,22.1245,22.1416,21200.0
2013-07-30 14:00:00,26.03,26.04,26.02,26.04,12800.0,22.133,22.1416,22.1245,22.1416,12800.0
2013-07-30 14:05:00,26.03,26.04,26.01,26.02,36200.0,22.133,22.1416,22.116,22.1245,36200.0
2013-07-30 14:10:00,26.02,26.04,26.02,26.04,28000.0,22.1245,22.1416,22.1245,22.1416,28000.0
2013-07-30 14:15:00,26.04,26.04,26.01,26.03,22600.0,22.1416,22.1416,22.116,22.133,22600.0
2013-07-30 14:20:00,26.03,26.04,26.03,26.03,57600.0,22.133,22.1416,22.133,22.133,57600.0
2013-07-30 14:25:00,26.03,26.04,26.02,26.04,32600.0,22.133,22.1416,22.1245,22.1416,32600.0
2013-07-30 14:30:00,26.04,26.05,26.03,26.05,66200.0,22.1416,22.1501,22.133,22.1501,66200.0
2013-07-30 14:35:00,26.05,26.05,26.03,26.03,27200.0,22.1501,22.1501,22.133,22.133,27200.0
2013-07-30 14:40:00,26.03,26.04,26.02,26.02,24800.0,22.133,22.1416,22.1245,22.1245,24800.0
2013-07-30 14:45:00,26.02,26.04,26.02,26.03,20400.0,22.1245,22.1416,22.1245,22.133,20400.0
2013-07-30 14:50:00,26.03,26.04,26.01,26.04,19000.0,22.133,22.1416,22.116,22.1416,19000.0
2013-07-30 14:55:00,26.04,26.04,26.02,26.02,16200.0,22.1416,22.1416,22.1245,22.1245,16200.0
2013-07-30 15:00:00,26.01,26.04,26.0,26.04,17600.0,22.116,22.1416,22.1075,22.1416,17600.0
2013-07-30 15:05:00,26.04,26.07,26.04,26.07,42000.0,22.1416,22.1671,22.1416,22.1671,42000.0
2013-07-30 15:10:00,26.07,26.08,26.06,26.08,28600.0,22.1671,22.1756,22.1586,22.1756,28600.0
2013-07-30 15:15:00,26.08,26.09,26.08,26.08,24400.0,22.1756,22.1841,22.1756,22.1756,24400.0
2013-07-30 15:20:00,26.08,26.11,26.08,26.11,57200.0,22.1756,22.2011,22.1756,22.2011,57200.0
2013-07-30 15:25:00,26.11,26.13,26.1,26.11,59600.0,22.2011,22.2181,22.1926,22.2011,59600.0
2013-07-30 15:30:00,26.11,26.11,26.08,26.09,43800.0,22.2011,22.2011,22.1756,22.1841,43800.0
2013-07-30 15:35:00,26.09,26.1,26.08,26.09,45200.0,22.1841,22.1926,22.1756,22.1841,45200.0
2013-07-30 15:40:00,26.09,26.11,26.08,26.08,59800.0,22.1841,22.2011,22.1756,22.1756,59800.0
2013-07-30 15:45:00,26.09,26.11,26.07,26.08,99400.0,22.1841,22.2011,22.1671,22.1756,99400.0
2013-07-30 15:50:00,26.08,26.09,26.05,26.05,105600.0,22.1756,22.1841,22.1501,22.1501,105600.0
2013-07-30 15:55:00,26.05,26.07,26.04,26.05,404000.0,22.1501,22.1671,22.1416,22.1501,404000.0
2013-07-31 09:30:00,26.04,26.14,26.04,26.09,185800.0,22.1416,22.2266,22.1416,22.1841,185800.0
2013-07-31 09:35:00,26.09,26.16,26.07,26.14,45600.0,22.1841,22.2436,22.1671,22.2266,45600.0
2013-07-31 09:40:00,26.15,26.15,26.1,26.1,103600.0,22.2351,22.2351,22.1926,22.1926,103600.0
2013-07-31 09:45:00,26.1,26.11,26.07,26.11,55600.0,22.1926,22.2011,22.1671,22.2011,55600.0
2013-07-31 09:50:00,26.11,26.15,26.11,26.14,51400.0,22.2011,22.2351,22.2011,22.2266,51400.0
2013-07-31 09:55:00,26.15,26.18,26.15,26.18,26400.0,22.2351,22.2606,22.2351,22.2606,26400.0
2013-07-31 10:00:00,26.18,26.18,26.16,26.18,26200.0,22.2606,22.2606,22.2436,22.2606,26200.0
2013-07-31 10:05:00,26.18,26.18,26.16,26.16,34800.0,22.2606,22.2606,22.2436,22.2436,34800.0
2013-07-31 10:10:00,26.16,26.19,26.16,26.18,30800.0,22.2436,22.2691,22.2436,22.2606,30800.0
2013-07-31 10:15:00,26.18,26.2,26.17,26.18,93400.0,22.2606,22.2776,22.2521,22.2606,93400.0
2013-07-31 10:20:00,26.18,26.18,26.16,26.17,33000.0,22.2606,22.2606,22.2436,22.2521,33000.0
2013-07-31 10:25:00,26.17,26.22,26.17,26.2,68200.0,22.2521,22.2946,22.2521,22.2776,68200.0
2013-07-31 10:30:00,26.2,26.21,26.19,26.2,35400.0,22.2776,22.2861,22.2691,22.2776,35400.0
2013-07-31 10:35:00,26.2,26.23,26.2,26.22,61000.0,22.2776,22.3031,22.2776,22.2946,61000.0
2013-07-31 10:40:00,26.22,26.23,26.21,26.21,57600.0,22.2946,22.3031,22.2861,22.2861,57600.0
2013-07-31 10:45:00,26.21,26.22,26.18,26.2,25400.0,22.2861,22.2946,22.2606,22.2776,25400.0
2013-07-31 10:50:00,26.21,26.21,26.18,26.18,17800.0,22.2861,22.2861,22.2606,22.2606,17800.0
2013-07-31 10:55:00,26.18,26.18,26.16,26.18,18000.0,22.2606,22.2606,22.2436,22.2606,18000.0
2013-07-31 11:00:00,26.18,26.2,26.17,26.18,34800.0,22.2606,22.2776,22.2521,22.2606,34800.0
2013-07-31 11:05:00,26.18,26.2,26.18,26.18,50000.0,22.2606,22.2776,22.2606,22.2606,50000.0
2013-07-31 11:10:00,26.18,26.19,26.18,26.19,25400.0,22.2606,22.2691,22.2606,22.2691,25400.0
2013-07-31 11:15:00,26.19,26.2,26.17,26.18,18000.0,22.2691,22.2776,22.2521,22.2606,18000.0
2013-07-31 11:20:00,26.18,26.18,26.16,26.16,22200.0,22.2606,22.2606,22.2436,22.2436,22200.0
2013-07-31 11:25:00,26.16,26.16,26.14,26.16,135800.0,22.2436,22.2436,22.2266,22.2436,135800.0
2013-07-31 11:30:00,26.16,26.18,26.16,26.17,27800.0,22.2436,22.2606,22.2436,22.2521,27800.0
2013-07-31 11:35:00,26.17,26.18,26.14,26.14,19800.0,22.2521,22.2606,22.2266,22.2266,19800.0
2013-07-31 11:40:00,26.15,26.15,26.13,26.15,13600.0,22.2351,22.2351,22.2181,22.2351,13600.0
2013-07-31 11:45:00,26.15,26.17,26.15,26.15,142000.0,22.2351,22.2521,22.2351,22.2351,142000.0
2013-07-31 11:50:00,26.15,26.16,26.14,26.14,18800.0,22.2351,22.2436,22.2266,22.2266,18800.0
2013-07-31 11:55:00,26.14,26.17,26.14,26.16,24600.0,22.2266,22.2521,22.2266,22.2436,24600.0
2013-07-31 12:00:00,26.16,26.16,26.14,26.16,38400.0,22.2436,22.2436,22.2266,22.2436,38400.0
2013-07-31 12:05:00,26.16,26.17,26.15,26.17,46400.0,22.2436,22.2521,22.2351,22.2521,46400.0
2013-07-31 12:10:00,26.17,26.17,26.16,26.16,24200.0,22.2521,22.2521,22.2436,22.2436,24200.0
2013-07-31 12:15:00,26.16,26.18,26.15,26.18,28000.0,22.2436,22.2606,22.2351,22.2606,28000.0
2013-07-31 12:20:00,26.18,26.18,26.15,26.15,17600.0,22.2606,22.2606,22.2351,22.2351,17600.0
2013-07-31 12:25:00,26.15,26.16,26.15,26.15,36600.0,22.2351,22.2436,22.2351,22.2351,36600.0
2013-07-31 12:30:00,26.15,26.15,26.1,26.1,24400.0,22.2351,22.2351,22.1926,22.1926,24400.0
2013-07-31 12:35:00,26.1,26.1,26.08,26.1,41200.0,22.1926,22.1926,22.1756,22.1926,41200.0
2013-07-31 12:40:00,26.1,26.1,26.07,26.08,23600.0,22.1926,22.1926,22.1671,22.1756,23600.0
2013-07-31 12:45:00,26.08,26.08,26.07,26.08,56400.0,22.1756,22.1756,22.1671,22.1756,56400.0
2013-07-31 12:50:00,26.08,26.08,26.07,26.08,18600.0,22.1756,22.1756,22.1671,22.1756,18600.0
2013-07-31 12:55:00,26.08,26.08,26.07,26.08,24800.0,22.1756,22.1756,22.1671,22.1756,24800.0
2013-07-31 13:00:00,26.08,26.09,26.08,26.08,22200.0,22.1756,22.1841,22.1756,22.1756,22200.0
2013-07-31 13:05:00,26.08,26.08,26.07,26.08,22400.0,22.1756,22.1756,22.1671,22.1756,22400.0
2013-07-31 13:10:00,26.09,26.11,26.08,26.11,23400.0,22.1841,22.2011,22.1756,22.2011,23400.0
2013-07-31 13:15:00,26.11,26.11,26.1,26.1,33200.0,22.2011,22.2011,22.1926,22.1926,33200.0
2013-07-31 13:20:00,26.1,26.11,26.1,26.11,15000.0,22.1926,22.2011,22.1926,22.2011,15000.0
2013-07-31 13:25:00,26.11,26.11,26.1,26.11,19200.0,22.2011,22.2011,22.1926,22.2011,19200.0
2013-07-31 13:30:00,26.11,26.11,26.1,26.1,16800.0,22.2011,22.2011,22.1926,22.1926,16800.0
2013-07-31 13:35:00,26.1,26.11,26.1,26.11,13000.0,22.1926,22.2011,22.1926,22.2011,13000.0
2013-07-31 13:40:00,26.12,26.12,26.1,26.11,31200.0,22.2096,22.2096,22.1926,22.2011,31200.0
2013-07-31 13:45:00,26.11,26.13,26.11,26.11,47800.0,22.2011,22.2181,22.2011,22.2011,47800.0
2013-07-31 13:50:00,26.11,26.13,26.11,26.11,20800.0,22.2011,22.2181,22.2011,22.2011,20800.0
2013-07-31 13:55:00,26.11,26.11,26.09,26.11,49000.0,22.2011,22.2011,22.1841,22.2011,49000.0
2013-07-31 14:00:00,26.11,26.14,26.08,26.13,60600.0,22.2011,22.2266,22.1756,22.2181,60600.0
2013-07-31 14:05:00,26.12,26.13,26.07,26.08,30800.0,22.2096,22.2181,22.1671,22.1756,30800.0
2013-07-31 14:10:00,26.08,26.11,26.07,26.08,89800.0,22.1756,22.2011,22.1671,22.1756,89800.0
2013-07-31 14:15:00,26.08,26.08,26.02,26.06,76800.0,22.1756,22.1756,22.1245,22.1586,76800.0
2013-07-31 14:20:00,26.05,26.11,26.04,26.11,43400.0,22.1501,22.2011,22.1416,22.2011,43400.0
2013-07-31 14:25:00,26.11,26.11,26.08,26.1,46000.0,22.2011,22.2011,22.1756,22.1926,46000.0
2013-07-31 14:30:00,26.1,26.14,26.1,26.13,115600.0,22.1926,22.2266,22.1926,22.2181,115600.0
2013-07-31 14:35:00,26.14,26.16,26.13,26.14,68000.0,22.2266,22.2436,22.2181,22.2266,68000.0
2013-07-31 14:40:00,26.14,26.17,26.14,26.15,134600.0,22.2266,22.2521,22.2266,22.2351,134600.0
2013-07-31 14:45:00,26.15,26.17,26.15,26.15,86000.0,22.2351,22.2521,22.2351,22.2351,86000.0
2013-07-31 14:50:00,26.15,26.18,26.14,26.17,174600.0,22.2351,22.2606,22.2266,22.2521,174600.0
2013-07-31 14:55:00,26.17,26.18,26.16,26.17,26200.0,22.2521,22.2606,22.2436,22.2521,26200.0
2013-07-31 15:00:00,26.17,26.18,26.16,26.17,39200.0,22.2521,22.2606,22.2436,22.2521,39200.0
2013-07-31 15:05:00,26.17,26.18,26.16,26.17,28800.0,22.2521,22.2606,22.2436,22.2521,28800.0
2013-07-31 15:10:00,26.16,26.17,26.14,26.15,42200.0,22.2436,22.2521,22.2266,22.2351,42200.0
2013-07-31 15:15:00,26.15,26.17,26.15,26.16,27800.0,22.2351,22.2521,22.2351,22.2436,27800.0
2013-07-31 15:20:00,26.16,26.17,26.14,26.15,40200.0,22.2436,22.2521,22.2266,22.2351,40200.0
2013-07-31 15:25:00,26.14,26.15,26.13,26.14,57800.0,22.2266,22.2351,22.2181,22.2266,57800.0
2013-07-31 15:30:00,26.14,26.14,26.08,26.09,77400.0,22.2266,22.2266,22.1756,22.1841,77400.0
2013-07-31 15:35:00,26.09,26.11,26.07,26.08,64000.0,22.1841,22.2011,22.1671,22.1756,64000.0
2013-07-31 15:40:00,26.08,26.08,26.03,26.05,98400.0,22.1756,22.1756,22.133,22.1501,98400.0
2013-07-31 15:45:00,26.05,26.05,26.02,26.02,202800.0,22.1501,22.1501,22.1245,22.1245,202800.0
2013-07-31 15:50:00,26.02,26.05,26.0,26.0,198600.0,22.1245,22.1501,22.1075,22.1075,198600.0
2013-07-31 15:55:00,26.0,26.04,25.98,26.02,421000.0,22.1075,22.1416,22.0905,22.1245,421000.0
2013-08-01 09:30:00,26.18,26.23,26.13,26.18,207800.0,22.2606,22.3031,22.2181,22.2606,207800.0
2013-08-01 09:35:00,26.18,26.23,26.18,26.21,68400.0,22.2606,22.3031,22.2606,22.2861,68400.0
2013-08-01 09:40:00,26.22,26.3,26.22,26.26,147000.0,22.2946,22.3626,22.2946,22.3286,147000.0
2013-08-01 09:45:00,26.25,26.31,26.25,26.3,75800.0,22.3201,22.3711,22.3201,22.3626,75800.0
2013-08-01 09:50:00,26.31,26.31,26.25,26.31,58000.0,22.3711,22.3711,22.3201,22.3711,58000.0
2013-08-01 09:55:00,26.31,26.33,26.31,26.32,82400.0,22.3711,22.3881,22.3711,22.3796,82400.0
2013-08-01 10:00:00,26.32,26.35,26.32,26.35,100200.0,22.3796,22.4051,22.3796,22.4051,100200.0
2013-08-01 10:05:00,26.35,26.41,26.34,26.4,90400.0,22.4051,22.4562,22.3966,22.4477,90400.0
2013-08-01 10:10:00,26.4,26.43,26.4,26.43,54400.0,22.4477,22.4732,22.4477,22.4732,54400.0
2013-08-01 10:15:00,26.44,26.45,26.43,26.45,74000.0,22.4817,22.4902,22.4732,22.4902,74000.0
2013-08-01 10:20:00,26.45,26.49,26.45,26.48,95400.0,22.4902,22.5242,22.4902,22.5157,95400.0
2013-08-01 10:25:00,26.49,26.5,26.49,26.5,54400.0,22.5242,22.5327,22.5242,22.5327,54400.0
2013-08-01 10:30:00,26.5,26.5,26.47,26.48,60800.0,22.5327,22.5327,22.5072,22.5157,60800.0
2013-08-01 10:35:00,26.48,26.53,26.48,26.51,163600.0,22.5157,22.5582,22.5157,22.5412,163600.0
2013-08-01 10:40:00,26.52,26.58,26.52,26.58,135600.0,22.5497,22.6007,22.5497,22.6007,135600.0
2013-08-01 10:45:00,26.58,26.58,26.55,26.55,91800.0,22.6007,22.6007,22.5752,22.5752,91800.0
2013-08-01 10:50:00,26.55,26.61,26.55,26.6,86200.0,22.5752,22.6262,22.5752,22.6177,86200.0
2013-08-01 10:55:00,26.61,26.61,26.57,26.59,72200.0,22.6262,22.6262,22.5922,22.6092,72200.0
2013-08-01 11:00:00,26.59,26.59,26.55,26.56,226200.0,22.6092,22.6092,22.5752,22.5837,226200.0
2013-08-01 11:05:00,26.56,26.58,26.54,26.57,54800.0,22.5837,22.6007,22.5667,22.5922,54800.0
2013-08-01 11:10:00,26.58,26.6,26.55,26.57,33000.0,22.6007,22.6177,22.5752,22.5922,33000.0
2013-08-01 11:15:00,26.57,26.58,26.55,26.55,66200.0,22.5922,22.6007,22.5752,22.5752,66200.0
2013-08-01 11:20:00,26.55,26.56,26.54,26.56,41400.0,22.5752,22.5837,22.5667,22.5837,41400.0
2013-08-01 11:25:00,26.56,26.57,26.56,26.57,24400.0,22.5837,22.5922,22.5837,22.5922,24400.0
2013-08-01 11:30:00,26.56,26.59,26.56,26.56,49200.0,22.5837,22.6092,22.5837,22.5837,49200.0
2013-08-01 11:35:00,26.56,26.57,26.54,26.57,31200.0,22.5837,22.5922,22.5667,22.5922,31200.0
2013-08-01 11:40:00,26.57,26.6,26.56,26.59,32600.0,22.5922,22.6177,22.5837,22.6092,32600.0
2013-08-01 11:45:00,26.59,26.61,26.58,26.59,34800.0,22.6092,22.6262,22.6007,22.6092,34800.0
2013-08-01 11:50:00,26.59,26.6,26.56,26.57,36200.0,22.6092,22.6177,22.5837,22.5922,36200.0
2013-08-01 11:55:00,26.56,26.58,26.56,26.56,19400.0,22.5837,22.6007,22.5837,22.5837,19400.0
2013-08-01 12:00:00,26.57,26.57,26.56,26.57,22600.0,22.5922,22.5922,22.5837,22.5922,22600.0
2013-08-01 12:05:00,26.57,26.57,26.53,26.55,33800.0,22.5922,22.5922,22.5582,22.5752,33800.0
2013-08-01 12:10:00,26.55,26.57,26.55,26.56,25600.0,22.5752,22.5922,22.5752,22.5837,25600.0
2013-08-01 12:15:00,26.56,26.58,26.56,26.58,39000.0,22.5837,22.6007,22.5837,22.6007,39000.0
2013-08-01 12:20:00,26.58,26.59,26.57,26.58,13000.0,22.6007,22.6092,22.5922,22.6007,13000.0
2013-08-01 12:25:00,26.58,26.59,26.57,26.58,34400.0,22.6007,22.6092,22.5922,22.6007,34400.0
2013-08-01 12:30:00,26.58,26.58,26.57,26.57,72400.0,22.6007,22.6007,22.5922,22.5922,72400.0
2013-08-01 12:35:00,26.57,26.58,26.55,26.58,74400.0,22.5922,22.6007,22.5752,22.6007,74400.0
2013-08-01 12:40:00,26.58,26.59,26.53,26.53,58600.0,22.6007,22.6092,22.5582,22.5582,58600.0
2013-08-01 12:45:00,26.53,26.55,26.51,26.54,28800.0,22.5582,22.5752,22.5412,22.5667,28800.0
2013-08-01 12:50:00,26.55,26.55,26.53,26.54,9600.0,22.5752,22.5752,22.5582,22.5667,9600.0
2013-08-01 12:55:00,26.54,26.55,26.53,26.54,16400.0,22.5667,22.5752,22.5582,22.5667,16400.0
2013-08-01 13:00:00,26.54,26.56,26.53,26.54,16200.0,22.5667,22.5837,22.5582,22.5667,16200.0
2013-08-01 13:05:00,26.54,26.54,26.52,26.54,26800.0,22.5667,22.5667,22.5497,22.5667,26800.0
2013-08-01 13:10:00,26.54,26.55,26.52,26.54,46200.0,22.5667,22.5752,22.5497,22.5667,46200.0
2013-08-01 13:15:00,26.53,26.54,26.52,26.53,19200.0,22.5582,22.5667,22.5497,22.5582,19200.0
2013-08-01 13:20:00,26.53,26.56,26.53,26.55,17400.0,22.5582,22.5837,22.5582,22.5752,17400.0
2013-08-01 13:25:00,26.55,26.57,26.54,26.56,23600.0,22.5752,22.5922,22.5667,22.5837,23600.0
2013-08-01 13:30:00,26.56,26.57,26.55,26.56,17600.0,22.5837,22.5922,22.5752,22.5837,17600.0
2013-08-01 13:35:00,26.56,26.58,26.56,26.57,16600.0,22.5837,22.6007,22.5837,22.5922,16600.0
2013-08-01 13:40:00,26.57,26.58,26.56,26.57,27800.0,22.5922,22.6007,22.5837,22.5922,27800.0
2013-08-01 13:45:00,26.57,26.59,26.57,26.59,18200.0,22.5922,22.6092,22.5922,22.6092,18200.0
2013-08-01 13:50:00,26.59,26.6,26.59,26.6,22200.0,22.6092,22.6177,22.6092,22.6177,22200.0
2013-08-01 13:55:00,26.6,26.62,26.6,26.62,32800.0,22.6177,22.6347,22.6177,22.6347,32800.0
2013-08-01 14:00:00,26.61,26.64,26.6,26.63,76600.0,22.6262,22.6517,22.6177,22.6432,76600.0
2013-08-01 14:05:00,26.62,26.65,26.61,26.65,43000.0,22.6347,22.6602,22.6262,22.6602,43000.0
2013-08-01 14:10:00,26.66,26.68,26.64,26.67,89200.0,22.6687,22.6857,22.6517,22.6772,89200.0
2013-08-01 14:15:00,26.67,26.68,26.66,26.68,53000.0,22.6772,22.6857,22.6687,22.6857,53000.0
2013-08-01 14:20:00,26.68,26.7,26.68,26.68,54800.0,22.6857,22.7027,22.6857,22.6857,54800.0
2013-08-01 14:25:00,26.68,26.71,26.67,26.71,53600.0,22.6857,22.7112,22.6772,22.7112,53600.0
2013-08-01 14:30:00,26.7,26.7,26.67,26.68,42400.0,22.7027,22.7027,22.6772,22.6857,42400.0
2013-08-01 14:35:00,26.68,26.69,26.68,26.69,47200.0,22.6857,22.6942,22.6857,22.6942,47200.0
2013-08-01 14:40:00,26.69,26.7,26.67,26.67,66800.0,22.6942,22.7027,22.6772,22.6772,66800.0
2013-08-01 14:45:00,26.67,26.68,26.66,26.67,31400.0,22.6772,22.6857,22.6687,22.6772,31400.0
2013-08-01 14:50:00,26.66,26.68,26.66,26.68,39400.0,22.6687,22.6857,22.6687,22.6857,39400.0
2013-08-01 14:55:00,26.68,26.68,26.66,26.66,105400.0,22.6857,22.6857,22.6687,22.6687,105400.0
2013-08-01 15:00:00,26.66,26.68,26.66,26.67,48600.0,22.6687,22.6857,22.6687,22.6772,48600.0
2013-08-01 15:05:00,26.67,26.7,26.66,26.68,61400.0,22.6772,22.7027,22.6687,22.6857,61400.0
2013-08-01 15:10:00,26.68,26.69,26.67,26.69,42800.0,22.6857,22.6942,22.6772,22.6942,42800.0
2013-08-01 15:15:00,26.69,26.69,26.68,26.68,55000.0,22.6942,22.6942,22.6857,22.6857,55000.0
2013-08-01 15:20:00,26.68,26.68,26.67,26.68,65800.0,22.6857,22.6857,22.6772,22.6857,65800.0
2013-08-01 15:25:00,26.68,26.71,26.68,26.71,84600.0,22.6857,22.7112,22.6857,22.7112,84600.0
2013-08-01 15:30:00,26.71,26.71,26.68,26.71,106400.0,22.7112,22.7112,22.6857,22.7112,106400.0
2013-08-01 15:35:00,26.71,26.74,26.7,26.74,105600.0,22.7112,22.7368,22.7027,22.7368,105600.0
2013-08-01 15:40:00,26.74,26.76,26.72,26.74,177200.0,22.7368,22.7538,22.7197,22.7368,177200.0
2013-08-01 15:45:00,26.74,26.76,26.74,26.75,141800.0,22.7368,22.7538,22.7368,22.7453,141800.0
2013-08-01 15:50:00,26.75,26.75,26.72,26.72,142800.0,22.7453,22.7453,22.7197,22.7197,142800.0
2013-08-01 15:55:00,26.72,26.75,26.72,26.74,458600.0,22.7197,22.7453,22.7197,22.7368,458600.0
2013-08-02 09:30:00,26.63,26.69,26.62,26.69,122600.0,22.6432,22.6942,22.6347,22.6942,122600.0
2013-08-02 09:35:00,26.68,26.7,26.63,26.66,133600.0,22.6857,22.7027,22.6432,22.6687,133600.0
2013-08-02 09:40:00,26.66,26.71,26.6,26.7,154600.0,22.6687,22.7112,22.6177,22.7027,154600.0
2013-08-02 09:45:00,26.7,26.73,26.63,26.63,67200.0,22.7027,22.7283,22.6432,22.6432,67200.0
2013-08-02 09:50:00,26.63,26.63,26.54,26.56,75000.0,22.6432,22.6432,22.5667,22.5837,75000.0
2013-08-02 09:55:00,26.55,26.59,26.54,26.55,47400.0,22.5752,22.6092,22.5667,22.5752,47400.0
2013-08-02 10:00:00,26.56,26.67,26.56,26.65,77800.0,22.5837,22.6772,22.5837,22.6602,77800.0
2013-08-02 10:05:00,26.66,26.73,26.66,26.73,64800.0,22.6687,22.7283,22.6687,22.7283,64800.0
2013-08-02 10:10:00,26.72,26.75,26.7,26.75,138600.0,22.7197,22.7453,22.7027,22.7453,138600.0
2013-08-02 10:15:00,26.75,26.75,26.67,26.7,53400.0,22.7453,22.7453,22.6772,22.7027,53400.0
2013-08-02 10:20:00,26.7,26.74,26.7,26.72,51200.0,22.7027,22.7368,22.7027,22.7197,51200.0
2013-08-02 10:25:00,26.72,26.72,26.68,26.71,45400.0,22.7197,22.7197,22.6857,22.7112,45400.0
2013-08-02 10:30:00,26.71,26.72,26.68,26.68,39200.0,22.7112,22.7197,22.6857,22.6857,39200.0
2013-08-02 10:35:00,26.68,26.71,26.68,26.69,37400.0,22.6857,22.7112,22.6857,22.6942,37400.0
2013-08-02 10:40:00,26.68,26.68,26.66,26.68,35800.0,22.6857,22.6857,22.6687,22.6857,35800.0
2013-08-02 10:45:00,26.67,26.68,26.66,26.68,30200.0,22.6772,22.6857,22.6687,22.6857,30200.0
2013-08-02 10:50:00,26.69,26.71,26.68,26.7,22800.0,22.6942,22.7112,22.6857,22.7027,22800.0
2013-08-02 10:55:00,26.7,26.71,26.66,26.68,46200.0,22.7027,22.7112,22.6687,22.6857,46200.0
2013-08-02 11:00:00,26.67,26.7,26.67,26.68,45000.0,22.6772,22.7027,22.6772,22.6857,45000.0
2013-08-02 11:05:00,26.68,26.7,26.68,26.68,49400.0,22.6857,22.7027,22.6857,22.6857,49400.0
2013-08-02 11:10:00,26.69,26.72,26.68,26.71,26600.0,22.6942,22.7197,22.6857,22.7112,26600.0
2013-08-02 11:15:00,26.71,26.73,26.71,26.73,36600.0,22.7112,22.7283,22.7112,22.7283,36600.0
2013-08-02 11:20:00,26.73,26.75,26.72,26.74,28000.0,22.7283,22.7453,22.7197,22.7368,28000.0
2013-08-02 11:25:00,26.74,26.75,26.74,26.74,43600.0,22.7368,22.7453,22.7368,22.7368,43600.0
2013-08-02 11:30:00,26.75,26.75,26.74,26.75,27400.0,22.7453,22.7453,22.7368,22.7453,27400.0
2013-08-02 11:35:00,26.75,26.79,26.75,26.79,74400.0,22.7453,22.7793,22.7453,22.7793,74400.0
2013-08-02 11:40:00,26.79,26.86,26.79,26.86,197400.0,22.7793,22.8388,22.7793,22.8388,197400.0
2013-08-02 11:45:00,26.86,26.86,26.83,26.83,73600.0,22.8388,22.8388,22.8133,22.8133,73600.0
2013-08-02 11:50:00,26.83,26.88,26.83,26.86,82000.0,22.8133,22.8558,22.8133,22.8388,82000.0
2013-08-02 11:55:00,26.86,26.86,26.85,26.85,34000.0,22.8388,22.8388,22.8303,22.8303,34000.0
2013-08-02 12:00:00,26.85,26.86,26.84,26.85,65600.0,22.8303,22.8388,22.8218,22.8303,65600.0
2013-08-02 12:05:00,26.85,26.86,26.85,26.86,14600.0,22.8303,22.8388,22.8303,22.8388,14600.0
2013-08-02 12:10:00,26.86,26.86,26.85,26.85,28600.0,22.8388,22.8388,22.8303,22.8303,28600.0
2013-08-02 12:15:00,26.86,26.86,26.85,26.86,22400.0,22.8388,22.8388,22.8303,22.8388,22400.0
2013-08-02 12:20:00,26.86,26.86,26.85,26.86,16200.0,22.8388,22.8388,22.8303,22.8388,16200.0
2013-08-02 12:25:00,26.86,26.87,26.84,26.87,35400.0,22.8388,22.8473,22.8218,22.8473,35400.0
2013-08-02 12:30:00,26.87,26.88,26.85,26.87,43600.0,22.8473,22.8558,22.8303,22.8473,43600.0
2013-08-02 12:35:00,26.87,26.88,26.86,26.88,56000.0,22.8473,22.8558,22.8388,22.8558,56000.0
2013-08-02 12:40:00,26.88,26.91,26.88,26.91,64600.0,22.8558,22.8813,22.8558,22.8813,64600.0
2013-08-02 12:45:00,26.91,26.96,26.91,26.96,171400.0,22.8813,22.9238,22.8813,22.9238,171400.0
2013-08-02 12:50:00,26.96,26.96,26.93,26.94,94000.0,22.9238,22.9238,22.8983,22.9068,94000.0
2013-08-02 12:55:00,26.94,26.95,26.94,26.94,28000.0,22.9068,22.9153,22.9068,22.9068,28000.0
2013-08-02 13:00:00,26.94,26.95,26.93,26.94,56200.0,22.9068,22.9153,22.8983,22.9068,56200.0
2013-08-02 13:05:00,26.94,26.95,26.93,26.94,47400.0,22.9068,22.9153,22.8983,22.9068,47400.0
2013-08-02 13:10:00,26.95,26.96,26.94,26.96,34400.0,22.9153,22.9238,22.9068,22.9238,34400.0
2013-08-02 13:15:00,26.95,26.98,26.95,26.97,104600.0,22.9153,22.9408,22.9153,22.9323,104600.0
2013-08-02 13:20:00,26.97,27.0,26.97,27.0,150400.0,22.9323,22.9578,22.9323,22.9578,150400.0
2013-08-02 13:25:00,27.0,27.0,26.98,26.98,118800.0,22.9578,22.9578,22.9408,22.9408,118800.0
2013-08-02 13:30:00,26.98,26.99,26.98,26.98,46200.0,22.9408,22.9493,22.9408,22.9408,46200.0
2013-08-02 13:35:00,26.99,27.04,26.98,27.02,280600.0,22.9493,22.9918,22.9408,22.9748,280600.0
2013-08-02 13:40:00,27.03,27.03,26.99,26.99,55400.0,22.9833,22.9833,22.9493,22.9493,55400.0
2013-08-02 13:45:00,26.99,27.0,26.98,26.99,58800.0,22.9493,22.9578,22.9408,22.9493,58800.0
2013-08-02 13:50:00,26.99,26.99,26.97,26.99,92200.0,22.9493,22.9493,22.9323,22.9493,92200.0
2013-08-02 13:55:00,26.99,27.02,26.98,27.02,142000.0,22.9493,22.9748,22.9408,22.9748,142000.0
2013-08-02 14:00:00,27.02,27.02,26.99,27.0,73800.0,22.9748,22.9748,22.9493,22.9578,73800.0
2013-08-02 14:05:00,27.0,27.0,26.98,26.99,45400.0,22.9578,22.9578,22.9408,22.9493,45400.0
2013-08-02 14:10:00,26.99,27.0,26.98,27.0,49200.0,22.9493,22.9578,22.9408,22.9578,49200.0
2013-08-02 14:15:00,27.0,27.0,26.99,26.99,52200.0,22.9578,22.9578,22.9493,22.9493,52200.0
2013-08-02 14:20:00,26.99,26.99,26.98,26.98,48000.0,22.9493,22.9493,22.9408,22.9408,48000.0
2013-08-02 14:25:00,26.98,27.0,26.97,27.0,155800.0,22.9408,22.9578,22.9323,22.9578,155800.0
2013-08-02 14:30:00,27.0,27.0,26.98,26.98,59200.0,22.9578,22.9578,22.9408,22.9408,59200.0
2013-08-02 14:35:00,26.98,27.0,26.97,26.98,99600.0,22.9408,22.9578,22.9323,22.9408,99600.0
2013-08-02 14:40:00,26.98,26.99,26.98,26.98,30200.0,22.9408,22.9493,22.9408,22.9408,30200.0
2013-08-02 14:45:00,26.98,27.02,26.98,27.0,146800.0,22.9408,22.9748,22.9408,22.9578,146800.0
2013-08-02 14:50:00,27.0,27.02,27.0,27.01,81400.0,22.9578,22.9748,22.9578,22.9663,81400.0
2013-08-02 14:55:00,27.01,27.02,27.0,27.01,61200.0,22.9663,22.9748,22.9578,22.9663,61200.0
2013-08-02 15:00:00,27.01,27.03,27.0,27.0,78800.0,22.9663,22.9833,22.9578,22.9578,78800.0
2013-08-02 15:05:00,27.0,27.0,26.98,26.98,81000.0,22.9578,22.9578,22.9408,22.9408,81000.0
2013-08-02 15:10:00,26.98,27.0,26.98,27.0,80600.0,22.9408,22.9578,22.9408,22.9578,80600.0
2013-08-02 15:15:00,27.0,27.0,26.98,26.98,67000.0,22.9578,22.9578,22.9408,22.9408,67000.0
2013-08-02 15:20:00,26.98,26.98,26.98,26.98,35400.0,22.9408,22.9408,22.9408,22.9408,35400.0
2013-08-02 15:25:00,26.98,27.0,26.96,26.99,180400.0,22.9408,22.9578,22.9238,22.9493,180400.0
2013-08-02 15:30:00,26.99,27.0,26.99,26.99,123200.0,22.9493,22.9578,22.9493,22.9493,123200.0
2013-08-02 15:35:00,26.99,26.99,26.98,26.99,89400.0,22.9493,22.9493,22.9408,22.9493,89400.0
2013-08-02 15:40:00,26.99,26.99,26.98,26.98,52600.0,22.9493,22.9493,22.9408,22.9408,52600.0
2013-08-02 15:45:00,26.98,27.0,26.98,26.98,404200.0,22.9408,22.9578,22.9408,22.9408,404200.0
2013-08-02 15:50:00,26.99,26.99,26.98,26.98,314000.0,22.9493,22.9493,22.9408,22.9408,314000.0
2013-08-02 15:55:00,26.98,26.99,26.96,26.97,310400.0,22.9408,22.9493,22.9238,22.9323,310400.0
2013-08-05 09:30:00,26.88,26.93,26.84,26.93,183800.0,22.8558,22.8983,22.8218,22.8983,183800.0
2013-08-05 09:35:00,26.93,26.95,26.89,26.9,29200.0,22.8983,22.9153,22.8643,22.8728,29200.0
2013-08-05 09:40:00,26.9,26.91,26.88,26.88,53200.0,22.8728,22.8813,22.8558,22.8558,53200.0
2013-08-05 09:45:00,26.88,26.9,26.86,26.86,56800.0,22.8558,22.8728,22.8388,22.8388,56800.0
2013-08-05 09:50:00,26.86,26.91,26.85,26.91,57000.0,22.8388,22.8813,22.8303,22.8813,57000.0
2013-08-05 09:55:00,26.91,26.91,26.89,26.89,38400.0,22.8813,22.8813,22.8643,22.8643,38400.0
2013-08-05 10:00:00,26.89,26.94,26.89,26.94,49800.0,22.8643,22.9068,22.8643,22.9068,49800.0
2013-08-05 10:05:00,26.94,26.97,26.93,26.95,55600.0,22.9068,22.9323,22.8983,22.9153,55600.0
2013-08-05 10:10:00,26.94,26.98,26.94,26.97,36200.0,22.9068,22.9408,22.9068,22.9323,36200.0
2013-08-05 10:15:00,26.97,26.98,26.97,26.97,61800.0,22.9323,22.9408,22.9323,22.9323,61800.0
2013-08-05 10:20:00,26.97,27.0,26.97,27.0,67000.0,22.9323,22.9578,22.9323,22.9578,67000.0
2013-08-05 10:25:00,27.0,27.02,27.0,27.02,53800.0,22.9578,22.9748,22.9578,22.9748,53800.0
2013-08-05 10:30:00,27.02,27.04,27.02,27.04,106200.0,22.9748,22.9918,22.9748,22.9918,106200.0
2013-08-05 10:35:00,27.04,27.07,27.04,27.06,68600.0,22.9918,23.0174,22.9918,23.0088,68600.0
2013-08-05 10:40:00,27.06,27.09,27.06,27.07,171400.0,23.0088,23.0344,23.0088,23.0174,171400.0
2013-08-05 10:45:00,27.07,27.08,27.05,27.07,50400.0,23.0174,23.0259,23.0003,23.0174,50400.0
2013-08-05 10:50:00,27.07,27.07,27.03,27.04,63200.0,23.0174,23.0174,22.9833,22.9918,63200.0
2013-08-05 10:55:00,27.04,27.04,27.02,27.03,49800.0,22.9918,22.9918,22.9748,22.9833,49800.0
2013-08-05 11:00:00,27.03,27.04,27.02,27.02,22000.0,22.9833,22.9918,22.9748,22.9748,22000.0
2013-08-05 11:05:00,27.02,27.03,27.02,27.03,80600.0,22.9748,22.9833,22.9748,22.9833,80600.0
2013-08-05 11:10:00,27.03,27.03,27.01,27.03,34600.0,22.9833,22.9833,22.9663,22.9833,34600.0
2013-08-05 11:15:00,27.03,27.03,27.02,27.02,66600.0,22.9833,22.9833,22.9748,22.9748,66600.0
2013-08-05 11:20:00,27.02,27.03,27.02,27.03,26200.0,22.9748,22.9833,22.9748,22.9833,26200.0
2013-08-05 11:25:00,27.03,27.03,27.02,27.02,103000.0,22.9833,22.9833,22.9748,22.9748,103000.0
2013-08-05 11:30:00,27.02,27.03,27.0,27.0,67600.0,22.9748,22.9833,22.9578,22.9578,67600.0
2013-08-05 11:35:00,27.0,27.02,27.0,27.0,58000.0,22.9578,22.9748,22.9578,22.9578,58000.0
2013-08-05 11:40:00,27.0,27.03,27.0,27.02,48000.0,22.9578,22.9833,22.9578,22.9748,48000.0
2013-08-05 11:45:00,27.02,27.03,27.01,27.03,84800.0,22.9748,22.9833,22.9663,22.9833,84800.0
2013-08-05 11:50:00,27.04,27.04,27.03,27.03,14200.0,22.9918,22.9918,22.9833,22.9833,14200.0
2013-08-05 11:55:00,27.03,27.03,27.02,27.03,47800.0,22.9833,22.9833,22.9748,22.9833,47800.0
2013-08-05 12:00:00,27.03,27.03,27.02,27.03,42800.0,22.9833,22.9833,22.9748,22.9833,42800.0
2013-08-05 12:05:00,27.03,27.05,27.03,27.03,63000.0,22.9833,23.0003,22.9833,22.9833,63000.0
2013-08-05 12:10:00,27.03,27.04,27.02,27.04,76000.0,22.9833,22.9918,22.9748,22.9918,76000.0
2013-08-05 12:15:00,27.04,27.04,27.03,27.03,32800.0,22.9918,22.9918,22.9833,22.9833,32800.0
2013-08-05 12:20:00,27.04,27.05,27.04,27.04,28600.0,22.9918,23.0003,22.9918,22.9918,28600.0
2013-08-05 12:25:00,27.05,27.05,27.03,27.03,31600.0,23.0003,23.0003,22.9833,22.9833,31600.0
2013-08-05 12:30:00,27.03,27.04,27.02,27.03,63600.0,22.9833,22.9918,22.9748,22.9833,63600.0
2013-08-05 12:35:00,27.03,27.04,27.02,27.03,71400.0,22.9833,22.9918,22.9748,22.9833,71400.0
2013-08-05 12:40:00,27.03,27.03,27.03,27.03,37400.0,22.9833,22.9833,22.9833,22.9833,37400.0
2013-08-05 12:45:00,27.03,27.05,27.02,27.05,51800.0,22.9833,23.0003,22.9748,23.0003,51800.0
2013-08-05 12:50:00,27.04,27.04,27.02,27.03,34600.0,22.9918,22.9918,22.9748,22.9833,34600.0
2013-08-05 12:55:00,27.03,27.03,27.02,27.03,65000.0,22.9833,22.9833,22.9748,22.9833,65000.0
2013-08-05 13:00:00,27.03,27.03,27.01,27.03,146000.0,22.9833,22.9833,22.9663,22.9833,146000.0
2013-08-05 13:05:00,27.03,27.03,27.02,27.03,70800.0,22.9833,22.9833,22.9748,22.9833,70800.0
2013-08-05 13:10:00,27.03,27.03,27.02,27.03,42800.0,22.9833,22.9833,22.9748,22.9833,42800.0
2013-08-05 13:15:00,27.03,27.05,27.03,27.05,63400.0,22.9833,23.0003,22.9833,23.0003,63400.0
2013-08-05 13:20:00,27.04,27.07,27.04,27.06,52000.0,22.9918,23.0174,22.9918,23.0088,52000.0
2013-08-05 13:25:00,27.06,27.06,27.04,27.04,27800.0,23.0088,23.0088,22.9918,22.9918,27800.0
2013-08-05 13:30:00,27.04,27.05,27.03,27.04,55800.0,22.9918,23.0003,22.9833,22.9918,55800.0
2013-08-05 13:35:00,27.04,27.05,27.03,27.04,28200.0,22.9918,23.0003,22.9833,22.9918,28200.0
2013-08-05 13:40:00,27.04,27.06,27.04,27.05,22200.0,22.9918,23.0088,22.9918,23.0003,22200.0
2013-08-05 13:45:00,27.05,27.06,27.04,27.04,50200.0,23.0003,23.0088,22.9918,22.9918,50200.0
2013-08-05 13:50:00,27.04,27.07,27.04,27.05,98400.0,22.9918,23.0174,22.9918,23.0003,98400.0
2013-08-05 13:55:00,27.06,27.07,27.06,27.07,38600.0,23.0088,23.0174,23.0088,23.0174,38600.0
2013-08-05 14:00:00,27.07,27.07,27.06,27.07,110200.0,23.0174,23.0174,23.0088,23.0174,110200.0
2013-08-05 14:05:00,27.07,27.07,27.06,27.07,40400.0,23.0174,23.0174,23.0088,23.0174,40400.0
2013-08-05 14:10:00,27.07,27.07,27.06,27.06,43800.0,23.0174,23.0174,23.0088,23.0088,43800.0
2013-08-05 14:15:00,27.07,27.07,27.06,27.06,114000.0,23.0174,23.0174,23.0088,23.0088,114000.0
2013-08-05 14:20:00,27.06,27.07,27.06,27.07,108400.0,23.0088,23.0174,23.0088,23.0174,108400.0
2013-08-05 14:25:00,27.07,27.07,27.06,27.07,76600.0,23.0174,23.0174,23.0088,23.0174,76600.0
2013-08-05 14:30:00,27.07,27.07,27.06,27.07,17800.0,23.0174,23.0174,23.0088,23.0174,17800.0
2013-08-05 14:35:00,27.07,27.07,27.06,27.06,91400.0,23.0174,23.0174,23.0088,23.0088,91400.0
2013-08-05 14:40:00,27.06,27.07,27.06,27.07,42000.0,23.0088,23.0174,23.0088,23.0174,42000.0
2013-08-05 14:45:00,27.07,27.07,27.06,27.07,104000.0,23.0174,23.0174,23.0088,23.0174,104000.0
2013-08-05 14:50:00,27.07,27.07,27.06,27.07,46000.0,23.0174,23.0174,23.0088,23.0174,46000.0
2013-08-05 14:55:00,27.07,27.07,27.07,27.07,27800.0,23.0174,23.0174,23.0174,23.0174,27800.0
2013-08-05 15:00:00,27.07,27.08,27.06,27.07,122000.0,23.0174,23.0259,23.0088,23.0174,122000.0
2013-08-05 15:05:00,27.07,27.09,27.07,27.09,69800.0,23.0174,23.0344,23.0174,23.0344,69800.0
2013-08-05 15:10:00,27.09,27.09,27.08,27.08,66000.0,23.0344,23.0344,23.0259,23.0259,66000.0
2013-08-05 15:15:00,27.08,27.1,27.08,27.09,90000.0,23.0259,23.0429,23.0259,23.0344,90000.0
2013-08-05 15:20:00,27.08,27.11,27.08,27.11,102000.0,23.0259,23.0514,23.0259,23.0514,102000.0
2013-08-05 15:25:00,27.11,27.11,27.11,27.11,60000.0,23.0514,23.0514,23.0514,23.0514,60000.0
2013-08-05 15:30:00,27.11,27.13,27.11,27.13,105000.0,23.0514,23.0684,23.0514,23.0684,105000.0
2013-08-05 15:35:00,27.13,27.13,27.11,27.11,103200.0,23.0684,23.0684,23.0514,23.0514,103200.0
2013-08-05 15:40:00,27.11,27.12,27.11,27.11,48000.0,23.0514,23.0599,23.0514,23.0514,48000.0
2013-08-05 15:45:00,27.12,27.13,27.11,27.11,256600.0,23.0599,23.0684,23.0514,23.0514,256600.0
2013-08-05 15:50:00,27.11,27.15,27.11,27.11,285600.0,23.0514,23.0854,23.0514,23.0514,285600.0
2013-08-05 15:55:00,27.12,27.13,27.11,27.13,239400.0,23.0599,23.0684,23.0514,23.0684,239400.0
2013-08-06 09:30:00,27.02,27.03,26.84,26.91,216400.0,22.9748,22.9833,22.8218,22.8813,216400.0
2013-08-06 09:35:00,26.88,26.92,26.85,26.88,106200.0,22.8558,22.8898,22.8303,22.8558,106200.0
2013-08-06 09:40:00,26.88,26.9,26.85,26.86,95600.0,22.8558,22.8728,22.8303,22.8388,95600.0
2013-08-06 09:45:00,26.85,26.86,26.82,26.82,99600.0,22.8303,22.8388,22.8048,22.8048,99600.0
2013-08-06 09:50:00,26.82,26.85,26.81,26.84,105200.0,22.8048,22.8303,22.7963,22.8218,105200.0
2013-08-06 09:55:00,26.84,26.84,26.79,26.82,115800.0,22.8218,22.8218,22.7793,22.8048,115800.0
2013-08-06 10:00:00,26.82,26.85,26.79,26.81,114000.0,22.8048,22.8303,22.7793,22.7963,114000.0
2013-08-06 10:05:00,26.82,26.85,26.77,26.79,188800.0,22.8048,22.8303,22.7623,22.7793,188800.0
2013-08-06 10:10:00,26.79,26.83,26.78,26.83,153200.0,22.7793,22.8133,22.7708,22.8133,153200.0
2013-08-06 10:15:00,26.82,26.82,26.77,26.79,109600.0,22.8048,22.8048,22.7623,22.7793,109600.0
2013-08-06 10:20:00,26.8,26.82,26.77,26.81,128800.0,22.7878,22.8048,22.7623,22.7963,128800.0
2013-08-06 10:25:00,26.81,26.83,26.74,26.74,72600.0,22.7963,22.8133,22.7368,22.7368,72600.0
2013-08-06 10:30:00,26.74,26.74,26.68,26.71,97400.0,22.7368,22.7368,22.6857,22.7112,97400.0
2013-08-06 10:35:00,26.71,26.74,26.69,26.7,127000.0,22.7112,22.7368,22.6942,22.7027,127000.0
2013-08-06 10:40:00,26.7,26.75,26.68,26.73,111800.0,22.7027,22.7453,22.6857,22.7283,111800.0
2013-08-06 10:45:00,26.72,26.77,26.72,26.73,44800.0,22.7197,22.7623,22.7197,22.7283,44800.0
2013-08-06 10:50:00,26.73,26.74,26.69,26.7,78000.0,22.7283,22.7368,22.6942,22.7027,78000.0
2013-08-06 10:55:00,26.69,26.73,26.69,26.72,80800.0,22.6942,22.7283,22.6942,22.7197,80800.0
2013-08-06 11:00:00,26.72,26.73,26.7,26.73,89600.0,22.7197,22.7283,22.7027,22.7283,89600.0
2013-08-06 11:05:00,26.73,26.73,26.71,26.71,57000.0,22.7283,22.7283,22.7112,22.7112,57000.0
2013-08-06 11:10:00,26.72,26.72,26.71,26.72,65400.0,22.7197,22.7197,22.7112,22.7197,65400.0
2013-08-06 11:15:00,26.71,26.74,26.71,26.73,66000.0,22.7112,22.7368,22.7112,22.7283,66000.0
2013-08-06 11:20:00,26.72,26.75,26.72,26.75,58200.0,22.7197,22.7453,22.7197,22.7453,58200.0
2013-08-06 11:25:00,26.75,26.81,26.75,26.8,51800.0,22.7453,22.7963,22.7453,22.7878,51800.0
2013-08-06 11:30:00,26.8,26.81,26.78,26.79,41000.0,22.7878,22.7963,22.7708,22.7793,41000.0
2013-08-06 11:35:00,26.79,26.81,26.77,26.81,57800.0,22.7793,22.7963,22.7623,22.7963,57800.0
2013-08-06 11:40:00,26.81,26.81,26.79,26.79,51800.0,22.7963,22.7963,22.7793,22.7793,51800.0
2013-08-06 11:45:00,26.79,26.79,26.77,26.78,51200.0,22.7793,22.7793,22.7623,22.7708,51200.0
2013-08-06 11:50:00,26.77,26.79,26.77,26.78,91200.0,22.7623,22.7793,22.7623,22.7708,91200.0
2013-08-06 11:55:00,26.78,26.84,26.78,26.84,60000.0,22.7708,22.8218,22.7708,22.8218,60000.0
2013-08-06 12:00:00,26.83,26.84,26.81,26.81,51600.0,22.8133,22.8218,22.7963,22.7963,51600.0
2013-08-06 12:05:00,26.82,26.82,26.79,26.8,62200.0,22.8048,22.8048,22.7793,22.7878,62200.0
2013-08-06 12:10:00,26.8,26.86,26.8,26.85,49600.0,22.7878,22.8388,22.7878,22.8303,49600.0
2013-08-06 12:15:00,26.85,26.85,26.83,26.85,65000.0,22.8303,22.8303,22.8133,22.8303,65000.0
2013-08-06 12:20:00,26.85,26.86,26.84,26.84,57800.0,22.8303,22.8388,22.8218,22.8218,57800.0
2013-08-06 12:25:00,26.84,26.86,26.83,26.84,52400.0,22.8218,22.8388,22.8133,22.8218,52400.0
2013-08-06 12:30:00,26.84,26.86,26.84,26.85,34800.0,22.8218,22.8388,22.8218,22.8303,34800.0
2013-08-06 12:35:00,26.84,26.85,26.83,26.84,48600.0,22.8218,22.8303,22.8133,22.8218,48600.0
2013-08-06 12:40:00,26.84,26.86,26.84,26.86,35400.0,22.8218,22.8388,22.8218,22.8388,35400.0
2013-08-06 12:45:00,26.86,26.86,26.84,26.86,44400.0,22.8388,22.8388,22.8218,22.8388,44400.0
2013-08-06 12:50:00,26.86,26.86,26.84,26.86,27400.0,22.8388,22.8388,22.8218,22.8388,27400.0
2013-08-06 12:55:00,26.86,26.89,26.86,26.89,29000.0,22.8388,22.8643,22.8388,22.8643,29000.0
2013-08-06 13:00:00,26.89,26.9,26.87,26.88,41800.0,22.8643,22.8728,22.8473,22.8558,41800.0
2013-08-06 13:05:00,26.88,26.91,26.88,26.9,137400.0,22.8558,22.8813,22.8558,22.8728,137400.0
2013-08-06 13:10:00,26.9,26.92,26.89,26.91,76200.0,22.8728,22.8898,22.8643,22.8813,76200.0
2013-08-06 13:15:00,26.9,26.9,26.88,26.89,42600.0,22.8728,22.8728,22.8558,22.8643,42600.0
2013-08-06 13:20:00,26.89,26.92,26.89,26.91,68200.0,22.8643,22.8898,22.8643,22.8813,68200.0
2013-08-06 13:25:00,26.91,26.91,26.9,26.91,59400.0,22.8813,22.8813,22.8728,22.8813,59400.0
2013-08-06 13:30:00,26.9,26.9,26.89,26.9,50000.0,22.8728,22.8728,22.8643,22.8728,50000.0
2013-08-06 13:35:00,26.89,26.9,26.88,26.9,93200.0,22.8643,22.8728,22.8558,22.8728,93200.0
2013-08-06 13:40:00,26.9,26.9,26.89,26.9,84000.0,22.8728,22.8728,22.8643,22.8728,84000.0
2013-08-06 13:45:00,26.9,26.9,26.88,26.88,77800.0,22.8728,22.8728,22.8558,22.8558,77800.0
2013-08-06 13:50:00,26.87,26.87,26.85,26.87,50800.0,22.8473,22.8473,22.8303,22.8473,50800.0
2013-08-06 13:55:00,26.88,26.88,26.85,26.85,71800.0,22.8558,22.8558,22.8303,22.8303,71800.0
2013-08-06 14:00:00,26.85,26.86,26.84,26.85,112400.0,22.8303,22.8388,22.8218,22.8303,112400.0
2013-08-06 14:05:00,26.85,26.86,26.84,26.85,62800.0,22.8303,22.8388,22.8218,22.8303,62800.0
2013-08-06 14:10:00,26.86,26.86,26.85,26.85,18200.0,22.8388,22.8388,22.8303,22.8303,18200.0
2013-08-06 14:15:00,26.85,26.86,26.85,26.86,92800.0,22.8303,22.8388,22.8303,22.8388,92800.0
2013-08-06 14:20:00,26.85,26.89,26.85,26.88,75800.0,22.8303,22.8643,22.8303,22.8558,75800.0
2013-08-06 14:25:00,26.88,26.9,26.88,26.89,53200.0,22.8558,22.8728,22.8558,22.8643,53200.0
2013-08-06 14:30:00,26.89,26.89,26.87,26.88,80200.0,22.8643,22.8643,22.8473,22.8558,80200.0
2013-08-06 14:35:00,26.88,26.89,26.87,26.87,66000.0,22.8558,22.8643,22.8473,22.8473,66000.0
2013-08-06 14:40:00,26.87,26.88,26.86,26.87,63800.0,22.8473,22.8558,22.8388,22.8473,63800.0
2013-08-06 14:45:00,26.86,26.88,26.86,26.87,76000.0,22.8388,22.8558,22.8388,22.8473,76000.0
2013-08-06 14:50:00,26.87,26.88,26.86,26.87,67000.0,22.8473,22.8558,22.8388,22.8473,67000.0
2013-08-06 14:55:00,26.87,26.88,26.86,26.87,71600.0,22.8473,22.8558,22.8388,22.8473,71600.0
2013-08-06 15:00:00,26.87,26.88,26.86,26.87,102400.0,22.8473,22.8558,22.8388,22.8473,102400.0
2013-08-06 15:05:00,26.86,26.88,26.85,26.85,106600.0,22.8388,22.8558,22.8303,22.8303,106600.0
2013-08-06 15:10:00,26.85,26.87,26.85,26.86,131400.0,22.8303,22.8473,22.8303,22.8388,131400.0
2013-08-06 15:15:00,26.86,26.87,26.86,26.86,116600.0,22.8388,22.8473,22.8388,22.8388,116600.0
2013-08-06 15:20:00,26.87,26.88,26.86,26.86,104800.0,22.8473,22.8558,22.8388,22.8388,104800.0
2013-08-06 15:25:00,26.86,26.86,26.83,26.83,121400.0,22.8388,22.8388,22.8133,22.8133,121400.0
2013-08-06 15:30:00,26.83,26.85,26.83,26.84,80600.0,22.8133,22.8303,22.8133,22.8218,80600.0
2013-08-06 15:35:00,26.84,26.85,26.83,26.84,120200.0,22.8218,22.8303,22.8133,22.8218,120200.0
2013-08-06 15:40:00,26.84,26.86,26.84,26.86,84600.0,22.8218,22.8388,22.8218,22.8388,84600.0
2013-08-06 15:45:00,26.86,26.87,26.86,26.86,135800.0,22.8388,22.8473,22.8388,22.8388,135800.0
2013-08-06 15:50:00,26.86,26.86,26.85,26.86,132600.0,22.8388,22.8388,22.8303,22.8388,132600.0
2013-08-06 15:55:00,26.86,26.89,26.86,26.88,365200.0,22.8388,22.8643,22.8388,22.8558,365200.0
2013-08-07 09:30:00,26.78,26.79,26.55,26.59,215000.0,22.7708,22.7793,22.5752,22.6092,215000.0
2013-08-07 09:35:00,26.58,26.7,26.58,26.63,86000.0,22.6007,22.7027,22.6007,22.6432,86000.0
2013-08-07 09:40:00,26.63,26.64,26.58,26.59,47000.0,22.6432,22.6517,22.6007,22.6092,47000.0
2013-08-07 09:45:00,26.6,26.65,26.59,26.62,54800.0,22.6177,22.6602,22.6092,22.6347,54800.0
2013-08-07 09:50:00,26.63,26.65,26.56,26.57,122600.0,22.6432,22.6602,22.5837,22.5922,122600.0
2013-08-07 09:55:00,26.56,26.57,26.5,26.52,101000.0,22.5837,22.5922,22.5327,22.5497,101000.0
2013-08-07 10:00:00,26.5,26.5,26.43,26.47,138400.0,22.5327,22.5327,22.4732,22.5072,138400.0
2013-08-07 10:05:00,26.47,26.48,26.43,26.47,88800.0,22.5072,22.5157,22.4732,22.5072,88800.0
2013-08-07 10:10:00,26.47,26.47,26.41,26.41,91800.0,22.5072,22.5072,22.4562,22.4562,91800.0
2013-08-07 10:15:00,26.42,26.43,26.38,26.43,147000.0,22.4647,22.4732,22.4307,22.4732,147000.0
2013-08-07 10:20:00,26.43,26.46,26.43,26.45,80400.0,22.4732,22.4987,22.4732,22.4902,80400.0
2013-08-07 10:25:00,26.45,26.46,26.43,26.45,32200.0,22.4902,22.4987,22.4732,22.4902,32200.0
2013-08-07 10:30:00,26.45,26.47,26.4,26.47,55800.0,22.4902,22.5072,22.4477,22.5072,55800.0
2013-08-07 10:35:00,26.47,26.49,26.45,26.47,150200.0,22.5072,22.5242,22.4902,22.5072,150200.0
2013-08-07 10:40:00,26.47,26.53,26.47,26.53,140400.0,22.5072,22.5582,22.5072,22.5582,140400.0
2013-08-07 10:45:00,26.52,26.53,26.5,26.5,95400.0,22.5497,22.5582,22.5327,22.5327,95400.0
2013-08-07 10:50:00,26.51,26.53,26.5,26.52,112600.0,22.5412,22.5582,22.5327,22.5497,112600.0
2013-08-07 10:55:00,26.52,26.52,26.5,26.5,56400.0,22.5497,22.5497,22.5327,22.5327,56400.0
2013-08-07 11:00:00,26.51,26.51,26.49,26.5,48000.0,22.5412,22.5412,22.5242,22.5327,48000.0
2013-08-07 11:05:00,26.5,26.5,26.48,26.49,51600.0,22.5327,22.5327,22.5157,22.5242,51600.0
2013-08-07 11:10:00,26.49,26.5,26.48,26.5,51400.0,22.5242,22.5327,22.5157,22.5327,51400.0
2013-08-07 11:15:00,26.5,26.5,26.48,26.48,52800.0,22.5327,22.5327,22.5157,22.5157,52800.0
2013-08-07 11:20:00,26.48,26.49,26.46,26.46,42400.0,22.5157,22.5242,22.4987,22.4987,42400.0
2013-08-07 11:25:00,26.46,26.47,26.46,26.47,46800.0,22.4987,22.5072,22.4987,22.5072,46800.0
2013-08-07 11:30:00,26.46,26.47,26.43,26.44,83000.0,22.4987,22.5072,22.4732,22.4817,83000.0
2013-08-07 11:35:00,26.44,26.45,26.43,26.45,38600.0,22.4817,22.4902,22.4732,22.4902,38600.0
2013-08-07 11:40:00,26.44,26.45,26.43,26.44,69400.0,22.4817,22.4902,22.4732,22.4817,69400.0
2013-08-07 11:45:00,26.44,26.45,26.4,26.4,77800.0,22.4817,22.4902,22.4477,22.4477,77800.0
2013-08-07 11:50:00,26.4,26.41,26.39,26.4,66800.0,22.4477,22.4562,22.4392,22.4477,66800.0
2013-08-07 11:55:00,26.4,26.42,26.38,26.4,56000.0,22.4477,22.4647,22.4307,22.4477,56000.0
2013-08-07 12:00:00,26.4,26.4,26.39,26.4,48800.0,22.4477,22.4477,22.4392,22.4477,48800.0
2013-08-07 12:05:00,26.4,26.41,26.39,26.4,48600.0,22.4477,22.4562,22.4392,22.4477,48600.0
2013-08-07 12:10:00,26.4,26.41,26.4,26.4,42400.0,22.4477,22.4562,22.4477,22.4477,42400.0
2013-08-07 12:15:00,26.4,26.4,26.39,26.39,39000.0,22.4477,22.4477,22.4392,22.4392,39000.0
2013-08-07 12:20:00,26.4,26.4,26.39,26.39,24000.0,22.4477,22.4477,22.4392,22.4392,24000.0
2013-08-07 12:25:00,26.39,26.41,26.39,26.41,76400.0,22.4392,22.4562,22.4392,22.4562,76400.0
2013-08-07 12:30:00,26.4,26.41,26.4,26.4,72000.0,22.4477,22.4562,22.4477,22.4477,72000.0
2013-08-07 12:35:00,26.39,26.45,26.39,26.44,53000.0,22.4392,22.4902,22.4392,22.4817,53000.0
2013-08-07 12:40:00,26.45,26.46,26.43,26.43,77600.0,22.4902,22.4987,22.4732,22.4732,77600.0
2013-08-07 12:45:00,26.43,26.44,26.43,26.43,55200.0,22.4732,22.4817,22.4732,22.4732,55200.0
2013-08-07 12:50:00,26.43,26.44,26.43,26.43,26600.0,22.4732,22.4817,22.4732,22.4732,26600.0
2013-08-07 12:55:00,26.43,26.43,26.42,26.43,30400.0,22.4732,22.4732,22.4647,22.4732,30400.0
2013-08-07 13:00:00,26.42,26.43,26.42,26.43,40000.0,22.4647,22.4732,22.4647,22.4732,40000.0
2013-08-07 13:05:00,26.43,26.45,26.43,26.45,95400.0,22.4732,22.4902,22.4732,22.4902,95400.0
2013-08-07 13:10:00,26.45,26.45,26.43,26.43,113400.0,22.4902,22.4902,22.4732,22.4732,113400.0
2013-08-07 13:15:00,26.44,26.45,26.43,26.43,28400.0,22.4817,22.4902,22.4732,22.4732,28400.0
2013-08-07 13:20:00,26.43,26.43,26.42,26.43,45200.0,22.4732,22.4732,22.4647,22.4732,45200.0
2013-08-07 13:25:00,26.43,26.45,26.43,26.43,107000.0,22.4732,22.4902,22.4732,22.4732,107000.0
2013-08-07 13:30:00,26.43,26.45,26.43,26.45,50800.0,22.4732,22.4902,22.4732,22.4902,50800.0
2013-08-07 13:35:00,26.45,26.46,26.43,26.45,40200.0,22.4902,22.4987,22.4732,22.4902,40200.0
2013-08-07 13:40:00,26.44,26.46,26.43,26.45,80800.0,22.4817,22.4987,22.4732,22.4902,80800.0
2013-08-07 13:45:00,26.45,26.45,26.43,26.45,47800.0,22.4902,22.4902,22.4732,22.4902,47800.0
2013-08-07 13:50:00,26.44,26.46,26.43,26.44,38400.0,22.4817,22.4987,22.4732,22.4817,38400.0
2013-08-07 13:55:00,26.43,26.47,26.43,26.46,34800.0,22.4732,22.5072,22.4732,22.4987,34800.0
2013-08-07 14:00:00,26.46,26.48,26.46,26.48,55000.0,22.4987,22.5157,22.4987,22.5157,55000.0
2013-08-07 14:05:00,26.47,26.49,26.47,26.47,36600.0,22.5072,22.5242,22.5072,22.5072,36600.0
2013-08-07 14:10:00,26.47,26.49,26.47,26.48,49400.0,22.5072,22.5242,22.5072,22.5157,49400.0
2013-08-07 14:15:00,26.48,26.48,26.47,26.47,37000.0,22.5157,22.5157,22.5072,22.5072,37000.0
2013-08-07 14:20:00,26.47,26.48,26.46,26.46,104400.0,22.5072,22.5157,22.4987,22.4987,104400.0
2013-08-07 14:25:00,26.46,26.48,26.46,26.48,46400.0,22.4987,22.5157,22.4987,22.5157,46400.0
2013-08-07 14:30:00,26.48,26.48,26.46,26.47,113200.0,22.5157,22.5157,22.4987,22.5072,113200.0
2013-08-07 14:35:00,26.46,26.48,26.46,26.48,43000.0,22.4987,22.5157,22.4987,22.5157,43000.0
2013-08-07 14:40:00,26.48,26.48,26.43,26.43,85200.0,22.5157,22.5157,22.4732,22.4732,85200.0
2013-08-07 14:45:00,26.43,26.44,26.43,26.44,42600.0,22.4732,22.4817,22.4732,22.4817,42600.0
2013-08-07 14:50:00,26.44,26.45,26.43,26.45,62000.0,22.4817,22.4902,22.4732,22.4902,62000.0
2013-08-07 14:55:00,26.45,26.48,26.45,26.46,32000.0,22.4902,22.5157,22.4902,22.4987,32000.0
2013-08-07 15:00:00,26.46,26.47,26.45,26.46,56400.0,22.4987,22.5072,22.4902,22.4987,56400.0
2013-08-07 15:05:00,26.46,26.46,26.45,26.46,48400.0,22.4987,22.4987,22.4902,22.4987,48400.0
2013-08-07 15:10:00,26.46,26.48,26.46,26.47,71600.0,22.4987,22.5157,22.4987,22.5072,71600.0
2013-08-07 15:15:00,26.47,26.48,26.46,26.46,44800.0,22.5072,22.5157,22.4987,22.4987,44800.0
2013-08-07 15:20:00,26.47,26.5,26.46,26.48,99400.0,22.5072,22.5327,22.4987,22.5157,99400.0
2013-08-07 15:25:00,26.48,26.48,26.46,26.47,38200.0,22.5157,22.5157,22.4987,22.5072,38200.0
2013-08-07 15:30:00,26.47,26.47,26.45,26.46,54800.0,22.5072,22.5072,22.4902,22.4987,54800.0
2013-08-07 15:35:00,26.46,26.47,26.45,26.46,108200.0,22.4987,22.5072,22.4902,22.4987,108200.0
2013-08-07 15:40:00,26.46,26.46,26.45,26.45,50400.0,22.4987,22.4987,22.4902,22.4902,50400.0
2013-08-07 15:45:00,26.45,26.49,26.45,26.46,135600.0,22.4902,22.5242,22.4902,22.4987,135600.0
2013-08-07 15:50:00,26.46,26.46,26.43,26.45,147200.0,22.4987,22.4987,22.4732,22.4902,147200.0
2013-08-07 15:55:00,26.45,26.46,26.43,26.43,226400.0,22.4902,22.4987,22.4732,22.4732,226400.0
2013-08-08 09:30:00,26.55,26.64,26.51,26.51,118200.0,22.5752,22.6517,22.5412,22.5412,118200.0
2013-08-08 09:35:00,26.52,26.56,26.5,26.53,48600.0,22.5497,22.5837,22.5327,22.5582,48600.0
2013-08-08 09:40:00,26.53,26.53,26.47,26.47,54200.0,22.5582,22.5582,22.5072,22.5072,54200.0
2013-08-08 09:45:00,26.48,26.5,26.48,26.48,34000.0,22.5157,22.5327,22.5157,22.5157,34000.0
2013-08-08 09:50:00,26.48,26.5,26.43,26.5,31200.0,22.5157,22.5327,22.4732,22.5327,31200.0
2013-08-08 09:55:00,26.5,26.5,26.44,26.46,48800.0,22.5327,22.5327,22.4817,22.4987,48800.0
2013-08-08 10:00:00,26.45,26.48,26.44,26.44,41200.0,22.4902,22.5157,22.4817,22.4817,41200.0
2013-08-08 10:05:00,26.44,26.45,26.43,26.45,28200.0,22.4817,22.4902,22.4732,22.4902,28200.0
2013-08-08 10:10:00,26.45,26.45,26.42,26.43,43000.0,22.4902,22.4902,22.4647,22.4732,43000.0
2013-08-08 10:15:00,26.43,26.43,26.37,26.38,91800.0,22.4732,22.4732,22.4221,22.4307,91800.0
2013-08-08 10:20:00,26.38,26.43,26.38,26.43,34200.0,22.4307,22.4732,22.4307,22.4732,34200.0
2013-08-08 10:25:00,26.43,26.43,26.41,26.43,32000.0,22.4732,22.4732,22.4562,22.4732,32000.0
2013-08-08 10:30:00,26.42,26.45,26.4,26.42,42600.0,22.4647,22.4902,22.4477,22.4647,42600.0
2013-08-08 10:35:00,26.43,26.43,26.38,26.39,37800.0,22.4732,22.4732,22.4307,22.4392,37800.0
2013-08-08 10:40:00,26.39,26.42,26.37,26.37,52800.0,22.4392,22.4647,22.4221,22.4221,52800.0
2013-08-08 10:45:00,26.38,26.4,26.36,26.38,72000.0,22.4307,22.4477,22.4136,22.4307,72000.0
2013-08-08 10:50:00,26.38,26.4,26.35,26.36,80800.0,22.4307,22.4477,22.4051,22.4136,80800.0
2013-08-08 10:55:00,26.36,26.39,26.36,26.38,43800.0,22.4136,22.4392,22.4136,22.4307,43800.0
2013-08-08 11:00:00,26.39,26.41,26.35,26.37,91600.0,22.4392,22.4562,22.4051,22.4221,91600.0
2013-08-08 11:05:00,26.38,26.38,26.36,26.37,42800.0,22.4307,22.4307,22.4136,22.4221,42800.0
2013-08-08 11:10:00,26.37,26.39,26.35,26.35,34400.0,22.4221,22.4392,22.4051,22.4051,34400.0
2013-08-08 11:15:00,26.36,26.36,26.35,26.35,35400.0,22.4136,22.4136,22.4051,22.4051,35400.0
2013-08-08 11:20:00,26.35,26.38,26.35,26.37,46200.0,22.4051,22.4307,22.4051,22.4221,46200.0
2013-08-08 11:25:00,26.36,26.38,26.36,26.37,45200.0,22.4136,22.4307,22.4136,22.4221,45200.0
2013-08-08 11:30:00,26.38,26.38,26.36,26.37,42000.0,22.4307,22.4307,22.4136,22.4221,42000.0
2013-08-08 11:35:00,26.38,26.39,26.37,26.38,85800.0,22.4307,22.4392,22.4221,22.4307,85800.0
2013-08-08 11:40:00,26.39,26.4,26.39,26.39,63600.0,22.4392,22.4477,22.4392,22.4392,63600.0
2013-08-08 11:45:00,26.39,26.39,26.36,26.37,94600.0,22.4392,22.4392,22.4136,22.4221,94600.0
2013-08-08 11:50:00,26.36,26.38,26.36,26.37,37000.0,22.4136,22.4307,22.4136,22.4221,37000.0
2013-08-08 11:55:00,26.38,26.42,26.38,26.41,50200.0,22.4307,22.4647,22.4307,22.4562,50200.0
2013-08-08 12:00:00,26.41,26.41,26.39,26.4,57000.0,22.4562,22.4562,22.4392,22.4477,57000.0
2013-08-08 12:05:00,26.41,26.41,26.39,26.4,32400.0,22.4562,22.4562,22.4392,22.4477,32400.0
2013-08-08 12:10:00,26.4,26.4,26.38,26.4,34400.0,22.4477,22.4477,22.4307,22.4477,34400.0
2013-08-08 12:15:00,26.4,26.42,26.4,26.4,34600.0,22.4477,22.4647,22.4477,22.4477,34600.0
2013-08-08 12:20:00,26.4,26.42,26.4,26.42,31200.0,22.4477,22.4647,22.4477,22.4647,31200.0
2013-08-08 12:25:00,26.41,26.41,26.39,26.41,35600.0,22.4562,22.4562,22.4392,22.4562,35600.0
2013-08-08 12:30:00,26.4,26.42,26.38,26.42,54800.0,22.4477,22.4647,22.4307,22.4647,54800.0
2013-08-08 12:35:00,26.42,26.43,26.42,26.42,17800.0,22.4647,22.4732,22.4647,22.4647,17800.0
2013-08-08 12:40:00,26.43,26.45,26.43,26.43,57800.0,22.4732,22.4902,22.4732,22.4732,57800.0
2013-08-08 12:45:00,26.43,26.45,26.43,26.43,28000.0,22.4732,22.4902,22.4732,22.4732,28000.0
2013-08-08 12:50:00,26.43,26.44,26.43,26.44,40600.0,22.4732,22.4817,22.4732,22.4817,40600.0
2013-08-08 12:55:00,26.45,26.45,26.42,26.42,41800.0,22.4902,22.4902,22.4647,22.4647,41800.0
2013-08-08 13:00:00,26.42,26.45,26.42,26.45,66600.0,22.4647,22.4902,22.4647,22.4902,66600.0
2013-08-08 13:05:00,26.45,26.46,26.43,26.43,58000.0,22.4902,22.4987,22.4732,22.4732,58000.0
2013-08-08 13:10:00,26.43,26.45,26.42,26.45,28800.0,22.4732,22.4902,22.4647,22.4902,28800.0
2013-08-08 13:15:00,26.45,26.45,26.42,26.43,35000.0,22.4902,22.4902,22.4647,22.4732,35000.0
2013-08-08 13:20:00,26.43,26.45,26.42,26.45,36800.0,22.4732,22.4902,22.4647,22.4902,36800.0
2013-08-08 13:25:00,26.45,26.45,26.43,26.43,28200.0,22.4902,22.4902,22.4732,22.4732,28200.0
2013-08-08 13:30:00,26.43,26.43,26.42,26.42,38200.0,22.4732,22.4732,22.4647,22.4647,38200.0
2013-08-08 13:35:00,26.42,26.43,26.4,26.41,29200.0,22.4647,22.4732,22.4477,22.4562,29200.0
2013-08-08 13:40:00,26.41,26.42,26.4,26.4,20600.0,22.4562,22.4647,22.4477,22.4477,20600.0
2013-08-08 13:45:00,26.41,26.43,26.4,26.43,15400.0,22.4562,22.4732,22.4477,22.4732,15400.0
2013-08-08 13:50:00,26.43,26.43,26.42,26.42,42000.0,22.4732,22.4732,22.4647,22.4647,42000.0
2013-08-08 13:55:00,26.42,26.43,26.41,26.41,39200.0,22.4647,22.4732,22.4562,22.4562,39200.0
2013-08-08 14:00:00,26.41,26.43,26.41,26.41,49400.0,22.4562,22.4732,22.4562,22.4562,49400.0
2013-08-08 14:05:00,26.41,26.42,26.4,26.41,51000.0,22.4562,22.4647,22.4477,22.4562,51000.0
2013-08-08 14:10:00,26.41,26.42,26.41,26.42,29600.0,22.4562,22.4647,22.4562,22.4647,29600.0
2013-08-08 14:15:00,26.42,26.42,26.41,26.42,33200.0,22.4647,22.4647,22.4562,22.4647,33200.0
2013-08-08 14:20:00,26.42,26.42,26.4,26.41,55600.0,22.4647,22.4647,22.4477,22.4562,55600.0
2013-08-08 14:25:00,26.41,26.43,26.39,26.42,67400.0,22.4562,22.4732,22.4392,22.4647,67400.0
2013-08-08 14:30:00,26.42,26.43,26.41,26.41,60800.0,22.4647,22.4732,22.4562,22.4562,60800.0
2013-08-08 14:35:00,26.4,26.41,26.4,26.41,24000.0,22.4477,22.4562,22.4477,22.4562,24000.0
2013-08-08 14:40:00,26.41,26.42,26.41,26.42,17200.0,22.4562,22.4647,22.4562,22.4647,17200.0
2013-08-08 14:45:00,26.42,26.42,26.4,26.4,35000.0,22.4647,22.4647,22.4477,22.4477,35000.0
2013-08-08 14:50:00,26.4,26.4,26.38,26.38,69000.0,22.4477,22.4477,22.4307,22.4307,69000.0
2013-08-08 14:55:00,26.38,26.4,26.38,26.4,41000.0,22.4307,22.4477,22.4307,22.4477,41000.0
2013-08-08 15:00:00,26.4,26.4,26.39,26.4,56200.0,22.4477,22.4477,22.4392,22.4477,56200.0
2013-08-08 15:05:00,26.4,26.41,26.4,26.4,42200.0,22.4477,22.4562,22.4477,22.4477,42200.0
2013-08-08 15:10:00,26.4,26.41,26.39,26.41,55800.0,22.4477,22.4562,22.4392,22.4562,55800.0
2013-08-08 15:15:00,26.4,26.41,26.4,26.4,45200.0,22.4477,22.4562,22.4477,22.4477,45200.0
2013-08-08 15:20:00,26.4,26.41,26.4,26.4,57600.0,22.4477,22.4562,22.4477,22.4477,57600.0
2013-08-08 15:25:00,26.4,26.4,26.39,26.4,34200.0,22.4477,22.4477,22.4392,22.4477,34200.0
2013-08-08 15:30:00,26.4,26.41,26.4,26.4,77200.0,22.4477,22.4562,22.4477,22.4477,77200.0
2013-08-08 15:35:00,26.4,26.41,26.4,26.4,74200.0,22.4477,22.4562,22.4477,22.4477,74200.0
2013-08-08 15:40:00,26.41,26.41,26.39,26.4,77600.0,22.4562,22.4562,22.4392,22.4477,77600.0
2013-08-08 15:45:00,26.4,26.41,26.39,26.4,73200.0,22.4477,22.4562,22.4392,22.4477,73200.0
2013-08-08 15:50:00,26.4,26.41,26.4,26.4,82600.0,22.4477,22.4562,22.4477,22.4477,82600.0
2013-08-08 15:55:00,26.4,26.41,26.39,26.39,222800.0,22.4477,22.4562,22.4392,22.4392,222800.0
2013-08-09 09:30:00,26.33,26.36,26.25,26.25,103200.0,22.3881,22.4136,22.3201,22.3201,103200.0
2013-08-09 09:35:00,26.25,26.37,26.25,26.36,46400.0,22.3201,22.4221,22.3201,22.4136,46400.0
2013-08-09 09:40:00,26.36,26.39,26.33,26.36,51800.0,22.4136,22.4392,22.3881,22.4136,51800.0
2013-08-09 09:45:00,26.36,26.36,26.31,26.32,60800.0,22.4136,22.4136,22.3711,22.3796,60800.0
2013-08-09 09:50:00,26.32,26.34,26.3,26.3,35600.0,22.3796,22.3966,22.3626,22.3626,35600.0
2013-08-09 09:55:00,26.31,26.32,26.28,26.31,30800.0,22.3711,22.3796,22.3456,22.3711,30800.0
2013-08-09 10:00:00,26.31,26.34,26.28,26.29,100800.0,22.3711,22.3966,22.3456,22.3541,100800.0
2013-08-09 10:05:00,26.29,26.29,26.23,26.25,55000.0,22.3541,22.3541,22.3031,22.3201,55000.0
2013-08-09 10:10:00,26.24,26.27,26.24,26.25,71600.0,22.3116,22.3371,22.3116,22.3201,71600.0
2013-08-09 10:15:00,26.25,26.25,26.18,26.2,100400.0,22.3201,22.3201,22.2606,22.2776,100400.0
2013-08-09 10:20:00,26.19,26.2,26.15,26.15,63000.0,22.2691,22.2776,22.2351,22.2351,63000.0
2013-08-09 10:25:00,26.16,26.2,26.15,26.2,42400.0,22.2436,22.2776,22.2351,22.2776,42400.0
2013-08-09 10:30:00,26.2,26.21,26.18,26.18,30200.0,22.2776,22.2861,22.2606,22.2606,30200.0
2013-08-09 10:35:00,26.18,26.18,26.16,26.16,62400.0,22.2606,22.2606,22.2436,22.2436,62400.0
2013-08-09 10:40:00,26.17,26.2,26.15,26.2,43000.0,22.2521,22.2776,22.2351,22.2776,43000.0
2013-08-09 10:45:00,26.21,26.25,26.21,26.22,54200.0,22.2861,22.3201,22.2861,22.2946,54200.0
2013-08-09 10:50:00,26.21,26.23,26.18,26.2,32000.0,22.2861,22.3031,22.2606,22.2776,32000.0
2013-08-09 10:55:00,26.19,26.22,26.18,26.21,29800.0,22.2691,22.2946,22.2606,22.2861,29800.0
2013-08-09 11:00:00,26.21,26.22,26.18,26.19,40000.0,22.2861,22.2946,22.2606,22.2691,40000.0
2013-08-09 11:05:00,26.18,26.21,26.17,26.21,85800.0,22.2606,22.2861,22.2521,22.2861,85800.0
2013-08-09 11:10:00,26.21,26.24,26.21,26.21,111800.0,22.2861,22.3116,22.2861,22.2861,111800.0
2013-08-09 11:15:00,26.21,26.22,26.2,26.2,50200.0,22.2861,22.2946,22.2776,22.2776,50200.0
2013-08-09 11:20:00,26.2,26.2,26.16,26.16,39600.0,22.2776,22.2776,22.2436,22.2436,39600.0
2013-08-09 11:25:00,26.16,26.17,26.14,26.15,192000.0,22.2436,22.2521,22.2266,22.2351,192000.0
2013-08-09 11:30:00,26.15,26.19,26.15,26.18,46400.0,22.2351,22.2691,22.2351,22.2606,46400.0
2013-08-09 11:35:00,26.18,26.21,26.18,26.2,42200.0,22.2606,22.2861,22.2606,22.2776,42200.0
2013-08-09 11:40:00,26.2,26.21,26.18,26.19,47800.0,22.2776,22.2861,22.2606,22.2691,47800.0
2013-08-09 11:45:00,26.19,26.21,26.18,26.2,41400.0,22.2691,22.2861,22.2606,22.2776,41400.0
2013-08-09 11:50:00,26.21,26.21,26.19,26.2,36400.0,22.2861,22.2861,22.2691,22.2776,36400.0
2013-08-09 11:55:00,26.2,26.21,26.2,26.2,58000.0,22.2776,22.2861,22.2776,22.2776,58000.0
2013-08-09 12:00:00,26.2,26.21,26.18,26.19,53800.0,22.2776,22.2861,22.2606,22.2691,53800.0
2013-08-09 12:05:00,26.19,26.21,26.18,26.2,27000.0,22.2691,22.2861,22.2606,22.2776,27000.0
2013-08-09 12:10:00,26.2,26.23,26.2,26.22,63800.0,22.2776,22.3031,22.2776,22.2946,63800.0
2013-08-09 12:15:00,26.22,26.22,26.2,26.21,32000.0,22.2946,22.2946,22.2776,22.2861,32000.0
2013-08-09 12:20:00,26.2,26.23,26.2,26.2,42800.0,22.2776,22.3031,22.2776,22.2776,42800.0
2013-08-09 12:25:00,26.2,26.22,26.19,26.19,45800.0,22.2776,22.2946,22.2691,22.2691,45800.0
2013-08-09 12:30:00,26.2,26.21,26.18,26.2,59200.0,22.2776,22.2861,22.2606,22.2776,59200.0
2013-08-09 12:35:00,26.19,26.22,26.19,26.22,46200.0,22.2691,22.2946,22.2691,22.2946,46200.0
2013-08-09 12:40:00,26.22,26.22,26.2,26.2,36000.0,22.2946,22.2946,22.2776,22.2776,36000.0
2013-08-09 12:45:00,26.21,26.21,26.2,26.2,48600.0,22.2861,22.2861,22.2776,22.2776,48600.0
2013-08-09 12:50:00,26.2,26.21,26.2,26.2,36800.0,22.2776,22.2861,22.2776,22.2776,36800.0
2013-08-09 12:55:00,26.2,26.21,26.18,26.18,63000.0,22.2776,22.2861,22.2606,22.2606,63000.0
2013-08-09 13:00:00,26.19,26.19,26.16,26.18,40000.0,22.2691,22.2691,22.2436,22.2606,40000.0
2013-08-09 13:05:00,26.18,26.19,26.16,26.17,121600.0,22.2606,22.2691,22.2436,22.2521,121600.0
2013-08-09 13:10:00,26.17,26.17,26.16,26.17,70200.0,22.2521,22.2521,22.2436,22.2521,70200.0
2013-08-09 13:15:00,26.17,26.18,26.17,26.18,88200.0,22.2521,22.2606,22.2521,22.2606,88200.0
2013-08-09 13:20:00,26.18,26.22,26.18,26.19,43600.0,22.2606,22.2946,22.2606,22.2691,43600.0
2013-08-09 13:25:00,26.19,26.22,26.18,26.21,33400.0,22.2691,22.2946,22.2606,22.2861,33400.0
2013-08-09 13:30:00,26.22,26.23,26.2,26.2,36400.0,22.2946,22.3031,22.2776,22.2776,36400.0
2013-08-09 13:35:00,26.2,26.21,26.2,26.21,44600.0,22.2776,22.2861,22.2776,22.2861,44600.0
2013-08-09 13:40:00,26.21,26.21,26.2,26.2,31200.0,22.2861,22.2861,22.2776,22.2776,31200.0
2013-08-09 13:45:00,26.2,26.2,26.17,26.17,27800.0,22.2776,22.2776,22.2521,22.2521,27800.0
2013-08-09 13:50:00,26.18,26.21,26.18,26.2,31400.0,22.2606,22.2861,22.2606,22.2776,31400.0
2013-08-09 13:55:00,26.21,26.22,26.2,26.2,34400.0,22.2861,22.2946,22.2776,22.2776,34400.0
2013-08-09 14:00:00,26.2,26.21,26.19,26.2,55800.0,22.2776,22.2861,22.2691,22.2776,55800.0
2013-08-09 14:05:00,26.2,26.2,26.17,26.17,37800.0,22.2776,22.2776,22.2521,22.2521,37800.0
2013-08-09 14:10:00,26.18,26.19,26.17,26.19,10800.0,22.2606,22.2691,22.2521,22.2691,10800.0
2013-08-09 14:15:00,26.19,26.2,26.18,26.18,47000.0,22.2691,22.2776,22.2606,22.2606,47000.0
2013-08-09 14:20:00,26.18,26.21,26.18,26.21,42400.0,22.2606,22.2861,22.2606,22.2861,42400.0
2013-08-09 14:25:00,26.21,26.21,26.19,26.21,33600.0,22.2861,22.2861,22.2691,22.2861,33600.0
2013-08-09 14:30:00,26.2,26.21,26.2,26.2,49200.0,22.2776,22.2861,22.2776,22.2776,49200.0
2013-08-09 14:35:00,26.2,26.2,26.17,26.17,46600.0,22.2776,22.2776,22.2521,22.2521,46600.0
2013-08-09 14:40:00,26.17,26.18,26.17,26.18,30800.0,22.2521,22.2606,22.2521,22.2606,30800.0
2013-08-09 14:45:00,26.18,26.2,26.17,26.2,34600.0,22.2606,22.2776,22.2521,22.2776,34600.0
2013-08-09 14:50:00,26.2,26.21,26.2,26.2,45800.0,22.2776,22.2861,22.2776,22.2776,45800.0
2013-08-09 14:55:00,26.2,26.21,26.18,26.2,78000.0,22.2776,22.2861,22.2606,22.2776,78000.0
2013-08-09 15:00:00,26.21,26.22,26.2,26.21,74200.0,22.2861,22.2946,22.2776,22.2861,74200.0
2013-08-09 15:05:00,26.21,26.21,26.19,26.2,44000.0,22.2861,22.2861,22.2691,22.2776,44000.0
2013-08-09 15:10:00,26.2,26.2,26.18,26.19,29200.0,22.2776,22.2776,22.2606,22.2691,29200.0
2013-08-09 15:15:00,26.19,26.2,26.19,26.2,20400.0,22.2691,22.2776,22.2691,22.2776,20400.0
2013-08-09 15:20:00,26.2,26.21,26.2,26.2,69600.0,22.2776,22.2861,22.2776,22.2776,69600.0
2013-08-09 15:25:00,26.21,26.21,26.18,26.18,67800.0,22.2861,22.2861,22.2606,22.2606,67800.0
2013-08-09 15:30:00,26.18,26.2,26.18,26.2,42000.0,22.2606,22.2776,22.2606,22.2776,42000.0
2013-08-09 15:35:00,26.2,26.21,26.2,26.21,190400.0,22.2776,22.2861,22.2776,22.2861,190400.0
2013-08-09 15:40:00,26.2,26.21,26.18,26.18,66800.0,22.2776,22.2861,22.2606,22.2606,66800.0
2013-08-09 15:45:00,26.18,26.18,26.16,26.17,153600.0,22.2606,22.2606,22.2436,22.2521,153600.0
2013-08-09 15:50:00,26.18,26.18,26.18,26.18,99800.0,22.2606,22.2606,22.2606,22.2606,99800.0
2013-08-09 15:55:00,26.18,26.21,26.18,26.19,190400.0,22.2606,22.2861,22.2606,22.2691,190400.0
2013-08-12 09:30:00,26.08,26.11,26.06,26.11,101600.0,22.1756,22.2011,22.1586,22.2011,101600.0
2013-08-12 09:35:00,26.11,26.16,26.08,26.16,122800.0,22.2011,22.2436,22.1756,22.2436,122800.0
2013-08-12 09:40:00,26.16,26.17,26.1,26.11,159000.0,22.2436,22.2521,22.1926,22.2011,159000.0
2013-08-12 09:45:00,26.11,26.11,26.03,26.03,137200.0,22.2011,22.2011,22.133,22.133,137200.0
2013-08-12 09:50:00,26.03,26.11,26.03,26.06,102600.0,22.133,22.2011,22.133,22.1586,102600.0
2013-08-12 09:55:00,26.07,26.11,26.06,26.1,67800.0,22.1671,22.2011,22.1586,22.1926,67800.0
2013-08-12 10:00:00,26.1,26.11,26.08,26.08,112600.0,22.1926,22.2011,22.1756,22.1756,112600.0
2013-08-12 10:05:00,26.08,26.11,26.08,26.09,103800.0,22.1756,22.2011,22.1756,22.1841,103800.0
2013-08-12 10:10:00,26.09,26.12,26.09,26.11,186400.0,22.1841,22.2096,22.1841,22.2011,186400.0
2013-08-12 10:15:00,26.11,26.11,26.08,26.09,154000.0,22.2011,22.2011,22.1756,22.1841,154000.0
2013-08-12 10:20:00,26.1,26.1,26.09,26.1,51000.0,22.1926,22.1926,22.1841,22.1926,51000.0
2013-08-12 10:25:00,26.11,26.11,26.09,26.09,48400.0,22.2011,22.2011,22.1841,22.1841,48400.0
2013-08-12 10:30:00,26.09,26.16,26.09,26.15,112400.0,22.1841,22.2436,22.1841,22.2351,112400.0
2013-08-12 10:35:00,26.15,26.17,26.13,26.14,187400.0,22.2351,22.2521,22.2181,22.2266,187400.0
2013-08-12 10:40:00,26.14,26.21,26.14,26.18,30200.0,22.2266,22.2861,22.2266,22.2606,30200.0
2013-08-12 10:45:00,26.18,26.23,26.18,26.2,38200.0,22.2606,22.3031,22.2606,22.2776,38200.0
2013-08-12 10:50:00,26.2,26.2,26.19,26.19,29000.0,22.2776,22.2776,22.2691,22.2691,29000.0
2013-08-12 10:55:00,26.2,26.2,26.17,26.18,72000.0,22.2776,22.2776,22.2521,22.2606,72000.0
2013-08-12 11:00:00,26.18,26.19,26.18,26.18,79400.0,22.2606,22.2691,22.2606,22.2606,79400.0
2013-08-12 11:05:00,26.18,26.2,26.18,26.18,83000.0,22.2606,22.2776,22.2606,22.2606,83000.0
2013-08-12 11:10:00,26.18,26.18,26.16,26.16,46400.0,22.2606,22.2606,22.2436,22.2436,46400.0
2013-08-12 11:15:00,26.16,26.17,26.16,26.16,51800.0,22.2436,22.2521,22.2436,22.2436,51800.0
2013-08-12 11:20:00,26.16,26.18,26.16,26.18,65200.0,22.2436,22.2606,22.2436,22.2606,65200.0
2013-08-12 11:25:00,26.17,26.22,26.17,26.21,79400.0,22.2521,22.2946,22.2521,22.2861,79400.0
2013-08-12 11:30:00,26.21,26.21,26.19,26.19,54200.0,22.2861,22.2861,22.2691,22.2691,54200.0
2013-08-12 11:35:00,26.2,26.2,26.18,26.18,60200.0,22.2776,22.2776,22.2606,22.2606,60200.0
2013-08-12 11:40:00,26.18,26.2,26.17,26.18,135200.0,22.2606,22.2776,22.2521,22.2606,135200.0
2013-08-12 11:45:00,26.18,26.18,26.14,26.14,67200.0,22.2606,22.2606,22.2266,22.2266,67200.0
2013-08-12 11:50:00,26.14,26.17,26.13,26.15,40800.0,22.2266,22.2521,22.2181,22.2351,40800.0
2013-08-12 11:55:00,26.15,26.15,26.14,26.15,41800.0,22.2351,22.2351,22.2266,22.2351,41800.0
2013-08-12 12:00:00,26.15,26.15,26.12,26.14,50600.0,22.2351,22.2351,22.2096,22.2266,50600.0
2013-08-12 12:05:00,26.14,26.16,26.14,26.15,23400.0,22.2266,22.2436,22.2266,22.2351,23400.0
2013-08-12 12:10:00,26.15,26.15,26.13,26.14,28800.0,22.2351,22.2351,22.2181,22.2266,28800.0
2013-08-12 12:15:00,26.14,26.16,26.14,26.16,15400.0,22.2266,22.2436,22.2266,22.2436,15400.0
2013-08-12 12:20:00,26.16,26.17,26.16,26.17,17600.0,22.2436,22.2521,22.2436,22.2521,17600.0
2013-08-12 12:25:00,26.17,26.17,26.14,26.14,27000.0,22.2521,22.2521,22.2266,22.2266,27000.0
2013-08-12 12:30:00,26.14,26.15,26.11,26.14,31000.0,22.2266,22.2351,22.2011,22.2266,31000.0
2013-08-12 12:35:00,26.14,26.16,26.14,26.15,16200.0,22.2266,22.2436,22.2266,22.2351,16200.0
2013-08-12 12:40:00,26.16,26.17,26.15,26.16,42200.0,22.2436,22.2521,22.2351,22.2436,42200.0
2013-08-12 12:45:00,26.16,26.2,26.16,26.2,101000.0,22.2436,22.2776,22.2436,22.2776,101000.0
2013-08-12 12:50:00,26.19,26.22,26.18,26.21,42800.0,22.2691,22.2946,22.2606,22.2861,42800.0
2013-08-12 12:55:00,26.21,26.23,26.21,26.23,21000.0,22.2861,22.3031,22.2861,22.3031,21000.0
2013-08-12 13:00:00,26.23,26.24,26.22,26.23,23600.0,22.3031,22.3116,22.2946,22.3031,23600.0
2013-08-12 13:05:00,26.22,26.23,26.21,26.21,15200.0,22.2946,22.3031,22.2861,22.2861,15200.0
2013-08-12 13:10:00,26.21,26.21,26.2,26.2,33200.0,22.2861,22.2861,22.2776,22.2776,33200.0
2013-08-12 13:15:00,26.2,26.2,26.18,26.18,40400.0,22.2776,22.2776,22.2606,22.2606,40400.0
2013-08-12 13:20:00,26.18,26.18,26.18,26.18,58400.0,22.2606,22.2606,22.2606,22.2606,58400.0
2013-08-12 13:25:00,26.18,26.18,26.18,26.18,53800.0,22.2606,22.2606,22.2606,22.2606,53800.0
2013-08-12 13:30:00,26.18,26.18,26.17,26.17,27000.0,22.2606,22.2606,22.2521,22.2521,27000.0
2013-08-12 13:35:00,26.18,26.18,26.15,26.16,49600.0,22.2606,22.2606,22.2351,22.2436,49600.0
2013-08-12 13:40:00,26.15,26.16,26.15,26.15,18600.0,22.2351,22.2436,22.2351,22.2351,18600.0
2013-08-12 13:45:00,26.15,26.16,26.14,26.14,54400.0,22.2351,22.2436,22.2266,22.2266,54400.0
2013-08-12 13:50:00,26.15,26.15,26.14,26.15,26800.0,22.2351,22.2351,22.2266,22.2351,26800.0
2013-08-12 13:55:00,26.15,26.15,26.13,26.14,19200.0,22.2351,22.2351,22.2181,22.2266,19200.0
2013-08-12 14:00:00,26.14,26.15,26.13,26.15,22000.0,22.2266,22.2351,22.2181,22.2351,22000.0
2013-08-12 14:05:00,26.15,26.15,26.14,26.15,42400.0,22.2351,22.2351,22.2266,22.2351,42400.0
2013-08-12 14:10:00,26.15,26.17,26.15,26.16,32400.0,22.2351,22.2521,22.2351,22.2436,32400.0
2013-08-12 14:15:00,26.17,26.18,26.16,26.18,20600.0,22.2521,22.2606,22.2436,22.2606,20600.0
2013-08-12 14:20:00,26.18,26.18,26.18,26.18,12600.0,22.2606,22.2606,22.2606,22.2606,12600.0
2013-08-12 14:25:00,26.18,26.2,26.18,26.2,21800.0,22.2606,22.2776,22.2606,22.2776,21800.0
2013-08-12 14:30:00,26.2,26.21,26.19,26.2,51000.0,22.2776,22.2861,22.2691,22.2776,51000.0
2013-08-12 14:35:00,26.2,26.2,26.19,26.2,39400.0,22.2776,22.2776,22.2691,22.2776,39400.0
2013-08-12 14:40:00,26.2,26.2,26.19,26.2,50200.0,22.2776,22.2776,22.2691,22.2776,50200.0
2013-08-12 14:45:00,26.2,26.2,26.19,26.2,39400.0,22.2776,22.2776,22.2691,22.2776,39400.0
2013-08-12 14:50:00,26.2,26.2,26.18,26.18,64400.0,22.2776,22.2776,22.2606,22.2606,64400.0
2013-08-12 14:55:00,26.19,26.21,26.18,26.2,43000.0,22.2691,22.2861,22.2606,22.2776,43000.0
2013-08-12 15:00:00,26.2,26.2,26.19,26.2,65000.0,22.2776,22.2776,22.2691,22.2776,65000.0
2013-08-12 15:05:00,26.2,26.2,26.18,26.18,104600.0,22.2776,22.2776,22.2606,22.2606,104600.0
2013-08-12 15:10:00,26.18,26.23,26.18,26.22,61600.0,22.2606,22.3031,22.2606,22.2946,61600.0
2013-08-12 15:15:00,26.22,26.23,26.22,26.23,38200.0,22.2946,22.3031,22.2946,22.3031,38200.0
2013-08-12 15:20:00,26.23,26.27,26.23,26.27,53600.0,22.3031,22.3371,22.3031,22.3371,53600.0
2013-08-12 15:25:00,26.27,26.27,26.22,26.22,131000.0,22.3371,22.3371,22.2946,22.2946,131000.0
2013-08-12 15:30:00,26.22,26.23,26.2,26.2,138200.0,22.2946,22.3031,22.2776,22.2776,138200.0
2013-08-12 15:35:00,26.2,26.24,26.2,26.24,98400.0,22.2776,22.3116,22.2776,22.3116,98400.0
2013-08-12 15:40:00,26.24,26.24,26.22,26.23,112400.0,22.3116,22.3116,22.2946,22.3031,112400.0
2013-08-12 15:45:00,26.23,26.23,26.22,26.22,255400.0,22.3031,22.3031,22.2946,22.2946,255400.0
2013-08-12 15:50:00,26.23,26.23,26.18,26.19,462800.0,22.3031,22.3031,22.2606,22.2691,462800.0
2013-08-12 15:55:00,26.19,26.21,26.19,26.2,277600.0,22.2691,22.2861,22.2691,22.2776,277600.0
2013-08-13 09:30:00,26.12,26.2,26.12,26.19,106400.0,22.2707,22.3389,22.2707,22.3304,106400.0
2013-08-13 09:35:00,26.19,26.2,26.15,26.15,51800.0,22.3304,22.3389,22.2963,22.2963,51800.0
2013-08-13 09:40:00,26.15,26.16,26.13,26.15,54000.0,22.2963,22.3048,22.2792,22.2963,54000.0
2013-08-13 09:45:00,26.16,26.18,26.14,26.15,34000.0,22.3048,22.3219,22.2878,22.2963,34000.0
2013-08-13 09:50:00,26.15,26.15,26.11,26.12,55800.0,22.2963,22.2963,22.2622,22.2707,55800.0
2013-08-13 09:55:00,26.13,26.21,26.11,26.21,36200.0,22.2792,22.3474,22.2622,22.3474,36200.0
2013-08-13 10:00:00,26.22,26.22,26.11,26.11,73800.0,22.356,22.356,22.2622,22.2622,73800.0
2013-08-13 10:05:00,26.11,26.15,26.11,26.15,49000.0,22.2622,22.2963,22.2622,22.2963,49000.0
2013-08-13 10:10:00,26.15,26.15,26.11,26.13,59200.0,22.2963,22.2963,22.2622,22.2792,59200.0
2013-08-13 10:15:00,26.12,26.15,26.11,26.15,54800.0,22.2707,22.2963,22.2622,22.2963,54800.0
2013-08-13 10:20:00,26.15,26.15,26.12,26.14,26200.0,22.2963,22.2963,22.2707,22.2878,26200.0
2013-08-13 10:25:00,26.14,26.17,26.14,26.14,64000.0,22.2878,22.3133,22.2878,22.2878,64000.0
2013-08-13 10:30:00,26.13,26.15,26.11,26.14,39800.0,22.2792,22.2963,22.2622,22.2878,39800.0
2013-08-13 10:35:00,26.13,26.14,26.11,26.14,29000.0,22.2792,22.2878,22.2622,22.2878,29000.0
2013-08-13 10:40:00,26.14,26.15,26.11,26.14,58600.0,22.2878,22.2963,22.2622,22.2878,58600.0
2013-08-13 10:45:00,26.14,26.15,26.13,26.14,48600.0,22.2878,22.2963,22.2792,22.2878,48600.0
2013-08-13 10:50:00,26.13,26.13,26.08,26.08,50400.0,22.2792,22.2792,22.2366,22.2366,50400.0
2013-08-13 10:55:00,26.08,26.13,26.08,26.11,85200.0,22.2366,22.2792,22.2366,22.2622,85200.0
2013-08-13 11:00:00,26.12,26.18,26.11,26.17,158400.0,22.2707,22.3219,22.2622,22.3133,158400.0
2013-08-13 11:05:00,26.17,26.17,26.14,26.15,38400.0,22.3133,22.3133,22.2878,22.2963,38400.0
2013-08-13 11:10:00,26.15,26.16,26.14,26.16,60600.0,22.2963,22.3048,22.2878,22.3048,60600.0
2013-08-13 11:15:00,26.16,26.18,26.14,26.17,49400.0,22.3048,22.3219,22.2878,22.3133,49400.0
2013-08-13 11:20:00,26.17,26.24,26.17,26.24,36200.0,22.3133,22.373,22.3133,22.373,36200.0
2013-08-13 11:25:00,26.23,26.24,26.2,26.2,170200.0,22.3645,22.373,22.3389,22.3389,170200.0
2013-08-13 11:30:00,26.2,26.29,26.2,26.27,65200.0,22.3389,22.4157,22.3389,22.3986,65200.0
2013-08-13 11:35:00,26.27,26.28,26.24,26.24,24200.0,22.3986,22.4071,22.373,22.373,24200.0
2013-08-13 11:40:00,26.24,26.24,26.18,26.19,24800.0,22.373,22.373,22.3219,22.3304,24800.0
2013-08-13 11:45:00,26.2,26.22,26.2,26.22,21200.0,22.3389,22.356,22.3389,22.356,21200.0
2013-08-13 11:50:00,26.22,26.22,26.17,26.18,93200.0,22.356,22.356,22.3133,22.3219,93200.0
2013-08-13 11:55:00,26.18,26.19,26.17,26.19,30600.0,22.3219,22.3304,22.3133,22.3304,30600.0
2013-08-13 12:00:00,26.19,26.19,26.17,26.18,41400.0,22.3304,22.3304,22.3133,22.3219,41400.0
2013-08-13 12:05:00,26.18,26.18,26.15,26.16,69000.0,22.3219,22.3219,22.2963,22.3048,69000.0
2013-08-13 12:10:00,26.16,26.17,26.15,26.16,40600.0,22.3048,22.3133,22.2963,22.3048,40600.0
2013-08-13 12:15:00,26.16,26.18,26.15,26.18,49400.0,22.3048,22.3219,22.2963,22.3219,49400.0
2013-08-13 12:20:00,26.18,26.21,26.18,26.19,28600.0,22.3219,22.3474,22.3219,22.3304,28600.0
2013-08-13 12:25:00,26.18,26.19,26.18,26.18,19000.0,22.3219,22.3304,22.3219,22.3219,19000.0
2013-08-13 12:30:00,26.19,26.25,26.19,26.23,149600.0,22.3304,22.3815,22.3304,22.3645,149600.0
2013-08-13 12:35:00,26.23,26.23,26.22,26.22,26000.0,22.3645,22.3645,22.356,22.356,26000.0
2013-08-13 12:40:00,26.22,26.24,26.22,26.23,74600.0,22.356,22.373,22.356,22.3645,74600.0
2013-08-13 12:45:00,26.23,26.25,26.23,26.24,26000.0,22.3645,22.3815,22.3645,22.373,26000.0
2013-08-13 12:50:00,26.24,26.25,26.24,26.24,28600.0,22.373,22.3815,22.373,22.373,28600.0
2013-08-13 12:55:00,26.24,26.25,26.24,26.25,13200.0,22.373,22.3815,22.373,22.3815,13200.0
2013-08-13 13:00:00,26.26,26.28,26.25,26.27,39400.0,22.3901,22.4071,22.3815,22.3986,39400.0
2013-08-13 13:05:00,26.27,26.27,26.25,26.27,17600.0,22.3986,22.3986,22.3815,22.3986,17600.0
2013-08-13 13:10:00,26.27,26.3,26.27,26.29,44000.0,22.3986,22.4242,22.3986,22.4157,44000.0
2013-08-13 13:15:00,26.29,26.29,26.27,26.28,44000.0,22.4157,22.4157,22.3986,22.4071,44000.0
2013-08-13 13:20:00,26.28,26.3,26.28,26.3,14600.0,22.4071,22.4242,22.4071,22.4242,14600.0
2013-08-13 13:25:00,26.3,26.34,26.3,26.32,44000.0,22.4242,22.4583,22.4242,22.4412,44000.0
2013-08-13 13:30:00,26.32,26.32,26.3,26.3,18200.0,22.4412,22.4412,22.4242,22.4242,18200.0
2013-08-13 13:35:00,26.3,26.3,26.28,26.29,24200.0,22.4242,22.4242,22.4071,22.4157,24200.0
2013-08-13 13:40:00,26.3,26.3,26.28,26.29,29600.0,22.4242,22.4242,22.4071,22.4157,29600.0
2013-08-13 13:45:00,26.29,26.31,26.29,26.3,11200.0,22.4157,22.4327,22.4157,22.4242,11200.0
2013-08-13 13:50:00,26.3,26.3,26.29,26.3,33200.0,22.4242,22.4242,22.4157,22.4242,33200.0
2013-08-13 13:55:00,26.29,26.33,26.29,26.32,48000.0,22.4157,22.4498,22.4157,22.4412,48000.0
2013-08-13 14:00:00,26.32,26.36,26.32,26.35,166000.0,22.4412,22.4753,22.4412,22.4668,166000.0
2013-08-13 14:05:00,26.35,26.35,26.33,26.33,37000.0,22.4668,22.4668,22.4498,22.4498,37000.0
2013-08-13 14:10:00,26.33,26.33,26.3,26.32,152400.0,22.4498,22.4498,22.4242,22.4412,152400.0
2013-08-13 14:15:00,26.32,26.34,26.32,26.34,16600.0,22.4412,22.4583,22.4412,22.4583,16600.0
2013-08-13 14:20:00,26.34,26.35,26.33,26.33,34600.0,22.4583,22.4668,22.4498,22.4498,34600.0
2013-08-13 14:25:00,26.34,26.35,26.33,26.35,49600.0,22.4583,22.4668,22.4498,22.4668,49600.0
2013-08-13 14:30:00,26.35,26.35,26.32,26.32,62600.0,22.4668,22.4668,22.4412,22.4412,62600.0
2013-08-13 14:35:00,26.32,26.33,26.31,26.33,33400.0,22.4412,22.4498,22.4327,22.4498,33400.0
2013-08-13 14:40:00,26.33,26.36,26.33,26.36,45600.0,22.4498,22.4753,22.4498,22.4753,45600.0
2013-08-13 14:45:00,26.36,26.36,26.33,26.33,40600.0,22.4753,22.4753,22.4498,22.4498,40600.0
2013-08-13 14:50:00,26.33,26.36,26.33,26.35,25200.0,22.4498,22.4753,22.4498,22.4668,25200.0
2013-08-13 14:55:00,26.35,26.36,26.34,26.35,43400.0,22.4668,22.4753,22.4583,22.4668,43400.0
2013-08-13 15:00:00,26.35,26.35,26.34,26.35,58600.0,22.4668,22.4668,22.4583,22.4668,58600.0
2013-08-13 15:05:00,26.35,26.35,26.32,26.32,66400.0,22.4668,22.4668,22.4412,22.4412,66400.0
2013-08-13 15:10:00,26.33,26.34,26.33,26.33,32200.0,22.4498,22.4583,22.4498,22.4498,32200.0
2013-08-13 15:15:00,26.33,26.35,26.32,26.32,108800.0,22.4498,22.4668,22.4412,22.4412,108800.0
2013-08-13 15:20:00,26.32,26.36,26.32,26.34,63800.0,22.4412,22.4753,22.4412,22.4583,63800.0
2013-08-13 15:25:00,26.34,26.36,26.34,26.36,35400.0,22.4583,22.4753,22.4583,22.4753,35400.0
2013-08-13 15:30:00,26.36,26.36,26.36,26.36,33200.0,22.4753,22.4753,22.4753,22.4753,33200.0
2013-08-13 15:35:00,26.36,26.36,26.34,26.36,69600.0,22.4753,22.4753,22.4583,22.4753,69600.0
2013-08-13 15:40:00,26.36,26.37,26.35,26.35,66800.0,22.4753,22.4839,22.4668,22.4668,66800.0
2013-08-13 15:45:00,26.35,26.36,26.34,26.36,85600.0,22.4668,22.4753,22.4583,22.4753,85600.0
2013-08-13 15:50:00,26.35,26.36,26.32,26.33,227200.0,22.4668,22.4753,22.4412,22.4498,227200.0
2013-08-13 15:55:00,26.34,26.35,26.33,26.35,152800.0,22.4583,22.4668,22.4498,22.4668,152800.0
2013-08-14 09:30:00,26.23,26.25,26.06,26.09,155800.0,22.3645,22.3815,22.2195,22.2451,155800.0
2013-08-14 09:35:00,26.11,26.18,26.11,26.18,53000.0,22.2622,22.3219,22.2622,22.3219,53000.0
2013-08-14 09:40:00,26.18,26.21,26.17,26.18,110600.0,22.3219,22.3474,22.3133,22.3219,110600.0
2013-08-14 09:45:00,26.19,26.19,26.09,26.09,104400.0,22.3304,22.3304,22.2451,22.2451,104400.0
2013-08-14 09:50:00,26.09,26.1,26.01,26.1,78400.0,22.2451,22.2537,22.1769,22.2537,78400.0
2013-08-14 09:55:00,26.1,26.13,26.09,26.1,35800.0,22.2537,22.2792,22.2451,22.2537,35800.0
2013-08-14 10:00:00,26.11,26.15,26.1,26.12,119200.0,22.2622,22.2963,22.2537,22.2707,119200.0
2013-08-14 10:05:00,26.11,26.11,26.08,26.08,39400.0,22.2622,22.2622,22.2366,22.2366,39400.0
2013-08-14 10:10:00,26.09,26.11,26.08,26.11,49000.0,22.2451,22.2622,22.2366,22.2622,49000.0
2013-08-14 10:15:00,26.11,26.11,26.08,26.08,67200.0,22.2622,22.2622,22.2366,22.2366,67200.0
2013-08-14 10:20:00,26.08,26.11,26.08,26.11,160400.0,22.2366,22.2622,22.2366,22.2622,160400.0
2013-08-14 10:25:00,26.11,26.14,26.06,26.06,47000.0,22.2622,22.2878,22.2195,22.2195,47000.0
2013-08-14 10:30:00,26.06,26.09,26.06,26.07,38000.0,22.2195,22.2451,22.2195,22.2281,38000.0
2013-08-14 10:35:00,26.08,26.08,26.03,26.03,54000.0,22.2366,22.2366,22.194,22.194,54000.0
2013-08-14 10:40:00,26.03,26.03,25.96,25.99,104000.0,22.194,22.194,22.1343,22.1599,104000.0
2013-08-14 10:45:00,26.0,26.0,25.95,25.95,67200.0,22.1684,22.1684,22.1258,22.1258,67200.0
2013-08-14 10:50:00,25.94,25.97,25.93,25.95,40400.0,22.1172,22.1428,22.1087,22.1258,40400.0
2013-08-14 10:55:00,25.95,25.99,25.93,25.96,44800.0,22.1258,22.1599,22.1087,22.1343,44800.0
2013-08-14 11:00:00,25.97,25.98,25.95,25.98,61200.0,22.1428,22.1513,22.1258,22.1513,61200.0
2013-08-14 11:05:00,25.98,25.98,25.97,25.97,40000.0,22.1513,22.1513,22.1428,22.1428,40000.0
2013-08-14 11:10:00,25.97,25.98,25.95,25.95,64200.0,22.1428,22.1513,22.1258,22.1258,64200.0
2013-08-14 11:15:00,25.95,26.0,25.95,26.0,32200.0,22.1258,22.1684,22.1258,22.1684,32200.0
2013-08-14 11:20:00,26.0,26.0,25.98,25.98,33600.0,22.1684,22.1684,22.1513,22.1513,33600.0
2013-08-14 11:25:00,25.98,26.0,25.96,26.0,42400.0,22.1513,22.1684,22.1343,22.1684,42400.0
2013-08-14 11:30:00,26.0,26.0,25.99,25.99,33000.0,22.1684,22.1684,22.1599,22.1599,33000.0
2013-08-14 11:35:00,25.99,25.99,25.96,25.97,49400.0,22.1599,22.1599,22.1343,22.1428,49400.0
2013-08-14 11:40:00,25.97,26.0,25.97,25.98,36600.0,22.1428,22.1684,22.1428,22.1513,36600.0
2013-08-14 11:45:00,25.99,25.99,25.96,25.96,34400.0,22.1599,22.1599,22.1343,22.1343,34400.0
2013-08-14 11:50:00,25.96,25.98,25.96,25.96,26200.0,22.1343,22.1513,22.1343,22.1343,26200.0
2013-08-14 11:55:00,25.96,25.96,25.92,25.93,44200.0,22.1343,22.1343,22.1002,22.1087,44200.0
2013-08-14 12:00:00,25.93,25.93,25.92,25.93,31800.0,22.1087,22.1087,22.1002,22.1087,31800.0
2013-08-14 12:05:00,25.93,25.94,25.92,25.92,24800.0,22.1087,22.1172,22.1002,22.1002,24800.0
2013-08-14 12:10:00,25.92,25.92,25.91,25.92,25400.0,22.1002,22.1002,22.0917,22.1002,25400.0
2013-08-14 12:15:00,25.92,25.93,25.9,25.9,57200.0,22.1002,22.1087,22.0831,22.0831,57200.0
2013-08-14 12:20:00,25.9,25.9,25.89,25.9,24000.0,22.0831,22.0831,22.0746,22.0831,24000.0
2013-08-14 12:25:00,25.9,25.96,25.89,25.96,30200.0,22.0831,22.1343,22.0746,22.1343,30200.0
2013-08-14 12:30:00,25.96,25.96,25.93,25.93,39200.0,22.1343,22.1343,22.1087,22.1087,39200.0
2013-08-14 12:35:00,25.93,25.93,25.92,25.92,26800.0,22.1087,22.1087,22.1002,22.1002,26800.0
2013-08-14 12:40:00,25.92,25.93,25.9,25.91,20600.0,22.1002,22.1087,22.0831,22.0917,20600.0
2013-08-14 12:45:00,25.91,25.91,25.88,25.88,22000.0,22.0917,22.0917,22.0661,22.0661,22000.0
2013-08-14 12:50:00,25.88,25.9,25.88,25.9,30400.0,22.0661,22.0831,22.0661,22.0831,30400.0
2013-08-14 12:55:00,25.89,25.9,25.88,25.89,28000.0,22.0746,22.0831,22.0661,22.0746,28000.0
2013-08-14 13:00:00,25.88,25.9,25.88,25.9,33400.0,22.0661,22.0831,22.0661,22.0831,33400.0
2013-08-14 13:05:00,25.9,25.92,25.9,25.9,60600.0,22.0831,22.1002,22.0831,22.0831,60600.0
2013-08-14 13:10:00,25.9,25.9,25.88,25.89,44000.0,22.0831,22.0831,22.0661,22.0746,44000.0
2013-08-14 13:15:00,25.88,25.9,25.88,25.9,54400.0,22.0661,22.0831,22.0661,22.0831,54400.0
2013-08-14 13:20:00,25.91,25.92,25.91,25.92,28800.0,22.0917,22.1002,22.0917,22.1002,28800.0
2013-08-14 13:25:00,25.93,25.95,25.92,25.95,85800.0,22.1087,22.1258,22.1002,22.1258,85800.0
2013-08-14 13:30:00,25.94,25.94,25.9,25.91,95000.0,22.1172,22.1172,22.0831,22.0917,95000.0
2013-08-14 13:35:00,25.91,25.96,25.9,25.93,88200.0,22.0917,22.1343,22.0831,22.1087,88200.0
2013-08-14 13:40:00,25.93,25.96,25.93,25.94,21800.0,22.1087,22.1343,22.1087,22.1172,21800.0
2013-08-14 13:45:00,25.94,25.95,25.93,25.95,22000.0,22.1172,22.1258,22.1087,22.1258,22000.0
2013-08-14 13:50:00,25.95,25.98,25.95,25.97,109800.0,22.1258,22.1513,22.1258,22.1428,109800.0
2013-08-14 13:55:00,25.98,25.99,25.97,25.99,61400.0,22.1513,22.1599,22.1428,22.1599,61400.0
2013-08-14 14:00:00,25.99,26.03,25.99,26.03,63600.0,22.1599,22.194,22.1599,22.194,63600.0
2013-08-14 14:05:00,26.02,26.04,26.01,26.01,78200.0,22.1854,22.2025,22.1769,22.1769,78200.0
2013-08-14 14:10:00,26.0,26.0,25.98,26.0,70600.0,22.1684,22.1684,22.1513,22.1684,70600.0
2013-08-14 14:15:00,26.01,26.04,26.01,26.03,55400.0,22.1769,22.2025,22.1769,22.194,55400.0
2013-08-14 14:20:00,26.03,26.03,26.01,26.02,23200.0,22.194,22.194,22.1769,22.1854,23200.0
2013-08-14 14:25:00,26.02,26.04,26.02,26.04,46200.0,22.1854,22.2025,22.1854,22.2025,46200.0
2013-08-14 14:30:00,26.04,26.05,26.03,26.04,68800.0,22.2025,22.211,22.194,22.2025,68800.0
2013-08-14 14:35:00,26.04,26.04,26.01,26.03,21000.0,22.2025,22.2025,22.1769,22.194,21000.0
2013-08-14 14:40:00,26.03,26.05,26.03,26.05,59600.0,22.194,22.211,22.194,22.211,59600.0
2013-08-14 14:45:00,26.05,26.08,26.05,26.07,39200.0,22.211,22.2366,22.211,22.2281,39200.0
2013-08-14 14:50:00,26.07,26.07,26.03,26.03,51400.0,22.2281,22.2281,22.194,22.194,51400.0
2013-08-14 14:55:00,26.03,26.03,26.02,26.03,40800.0,22.194,22.194,22.1854,22.194,40800.0
2013-08-14 15:00:00,26.03,26.03,26.02,26.02,58400.0,22.194,22.194,22.1854,22.1854,58400.0
2013-08-14 15:05:00,26.03,26.04,26.03,26.04,50400.0,22.194,22.2025,22.194,22.2025,50400.0
2013-08-14 15:10:00,26.04,26.06,26.04,26.05,54600.0,22.2025,22.2195,22.2025,22.211,54600.0
2013-08-14 15:15:00,26.05,26.07,26.04,26.05,59200.0,22.211,22.2281,22.2025,22.211,59200.0
2013-08-14 15:20:00,26.05,26.05,26.03,26.04,41800.0,22.211,22.211,22.194,22.2025,41800.0
2013-08-14 15:25:00,26.04,26.04,26.03,26.03,42400.0,22.2025,22.2025,22.194,22.194,42400.0
2013-08-14 15:30:00,26.03,26.04,25.99,25.99,98000.0,22.194,22.2025,22.1599,22.1599,98000.0
2013-08-14 15:35:00,25.99,26.0,25.99,26.0,76000.0,22.1599,22.1684,22.1599,22.1684,76000.0
2013-08-14 15:40:00,26.0,26.0,25.96,25.97,129200.0,22.1684,22.1684,22.1343,22.1428,129200.0
2013-08-14 15:45:00,25.97,25.98,25.96,25.98,188800.0,22.1428,22.1513,22.1343,22.1513,188800.0
2013-08-14 15:50:00,25.98,26.0,25.95,26.0,473400.0,22.1513,22.1684,22.1258,22.1684,473400.0
2013-08-14 15:55:00,26.0,26.0,25.98,25.98,322200.0,22.1684,22.1684,22.1513,22.1513,322200.0
2013-08-15 09:30:00,25.78,25.78,25.58,25.74,215000.0,21.9808,21.9808,21.8103,21.9467,215000.0
2013-08-15 09:35:00,25.74,25.74,25.65,25.7,70600.0,21.9467,21.9467,21.87,21.9126,70600.0
2013-08-15 09:40:00,25.7,25.71,25.63,25.71,96000.0,21.9126,21.9211,21.8529,21.9211,96000.0
2013-08-15 09:45:00,25.71,25.72,25.65,25.66,177000.0,21.9211,21.9297,21.87,21.8785,177000.0
2013-08-15 09:50:00,25.66,25.67,25.61,25.61,203000.0,21.8785,21.887,21.8359,21.8359,203000.0
2013-08-15 09:55:00,25.61,25.66,25.61,25.66,119400.0,21.8359,21.8785,21.8359,21.8785,119400.0
2013-08-15 10:00:00,25.66,25.66,25.58,25.65,93000.0,21.8785,21.8785,21.8103,21.87,93000.0
2013-08-15 10:05:00,25.65,25.67,25.61,25.61,138200.0,21.87,21.887,21.8359,21.8359,138200.0
2013-08-15 10:10:00,25.61,25.61,25.56,25.6,92200.0,21.8359,21.8359,21.7932,21.8273,92200.0
2013-08-15 10:15:00,25.6,25.61,25.58,25.58,41600.0,21.8273,21.8359,21.8103,21.8103,41600.0
2013-08-15 10:20:00,25.58,25.63,25.57,25.63,45200.0,21.8103,21.8529,21.8018,21.8529,45200.0
2013-08-15 10:25:00,25.63,25.67,25.63,25.65,79600.0,21.8529,21.887,21.8529,21.87,79600.0
2013-08-15 10:30:00,25.65,25.65,25.59,25.61,69000.0,21.87,21.87,21.8188,21.8359,69000.0
2013-08-15 10:35:00,25.61,25.63,25.55,25.56,84200.0,21.8359,21.8529,21.7847,21.7932,84200.0
2013-08-15 10:40:00,25.56,25.58,25.53,25.55,89200.0,21.7932,21.8103,21.7677,21.7847,89200.0
2013-08-15 10:45:00,25.56,25.57,25.54,25.57,54000.0,21.7932,21.8018,21.7762,21.8018,54000.0
2013-08-15 10:50:00,25.57,25.57,25.53,25.54,148800.0,21.8018,21.8018,21.7677,21.7762,148800.0
2013-08-15 10:55:00,25.54,25.55,25.49,25.55,149600.0,21.7762,21.7847,21.7335,21.7847,149600.0
2013-08-15 11:00:00,25.55,25.58,25.55,25.56,65000.0,21.7847,21.8103,21.7847,21.7932,65000.0
2013-08-15 11:05:00,25.56,25.56,25.5,25.54,56600.0,21.7932,21.7932,21.7421,21.7762,56600.0
2013-08-15 11:10:00,25.54,25.56,25.53,25.54,66200.0,21.7762,21.7932,21.7677,21.7762,66200.0
2013-08-15 11:15:00,25.54,25.55,25.53,25.54,44600.0,21.7762,21.7847,21.7677,21.7762,44600.0
2013-08-15 11:20:00,25.54,25.58,25.52,25.58,50000.0,21.7762,21.8103,21.7591,21.8103,50000.0
2013-08-15 11:25:00,25.58,25.6,25.56,25.57,57400.0,21.8103,21.8273,21.7932,21.8018,57400.0
2013-08-15 11:30:00,25.57,25.58,25.54,25.54,74400.0,21.8018,21.8103,21.7762,21.7762,74400.0
2013-08-15 11:35:00,25.54,25.56,25.53,25.56,109400.0,21.7762,21.7932,21.7677,21.7932,109400.0
2013-08-15 11:40:00,25.56,25.56,25.5,25.5,69600.0,21.7932,21.7932,21.7421,21.7421,69600.0
2013-08-15 11:45:00,25.5,25.55,25.49,25.55,48800.0,21.7421,21.7847,21.7335,21.7847,48800.0
2013-08-15 11:50:00,25.55,25.56,25.5,25.5,91600.0,21.7847,21.7932,21.7421,21.7421,91600.0
2013-08-15 11:55:00,25.5,25.5,25.47,25.48,61800.0,21.7421,21.7421,21.7165,21.725,61800.0
2013-08-15 12:00:00,25.48,25.5,25.47,25.48,41400.0,21.725,21.7421,21.7165,21.725,41400.0
2013-08-15 12:05:00,25.48,25.5,25.47,25.49,54600.0,21.725,21.7421,21.7165,21.7335,54600.0
2013-08-15 12:10:00,25.49,25.49,25.48,25.48,27400.0,21.7335,21.7335,21.725,21.725,27400.0
2013-08-15 12:15:00,25.48,25.5,25.47,25.5,30800.0,21.725,21.7421,21.7165,21.7421,30800.0
2013-08-15 12:20:00,25.49,25.5,25.48,25.48,57600.0,21.7335,21.7421,21.725,21.725,57600.0
2013-08-15 12:25:00,25.48,25.48,25.43,25.46,91400.0,21.725,21.725,21.6824,21.708,91400.0
2013-08-15 12:30:00,25.46,25.49,25.43,25.44,112200.0,21.708,21.7335,21.6824,21.6909,112200.0
2013-08-15 12:35:00,25.43,25.45,25.42,25.43,99200.0,21.6824,21.6994,21.6739,21.6824,99200.0
2013-08-15 12:40:00,25.43,25.47,25.43,25.46,36600.0,21.6824,21.7165,21.6824,21.708,36600.0
2013-08-15 12:45:00,25.46,25.46,25.42,25.42,79000.0,21.708,21.708,21.6739,21.6739,79000.0
2013-08-15 12:50:00,25.41,25.43,25.41,25.43,29600.0,21.6653,21.6824,21.6653,21.6824,29600.0
2013-08-15 12:55:00,25.43,25.45,25.43,25.43,43800.0,21.6824,21.6994,21.6824,21.6824,43800.0
2013-08-15 13:00:00,25.43,25.43,25.4,25.4,43200.0,21.6824,21.6824,21.6568,21.6568,43200.0
2013-08-15 13:05:00,25.4,25.4,25.38,25.39,41000.0,21.6568,21.6568,21.6398,21.6483,41000.0
2013-08-15 13:10:00,25.39,25.39,25.36,25.38,72400.0,21.6483,21.6483,21.6227,21.6398,72400.0
2013-08-15 13:15:00,25.38,25.39,25.35,25.38,87600.0,21.6398,21.6483,21.6142,21.6398,87600.0
2013-08-15 13:20:00,25.37,25.38,25.32,25.33,113000.0,21.6312,21.6398,21.5886,21.5971,113000.0
2013-08-15 13:25:00,25.33,25.35,25.32,25.32,57200.0,21.5971,21.6142,21.5886,21.5886,57200.0
2013-08-15 13:30:00,25.32,25.4,25.32,25.4,56200.0,21.5886,21.6568,21.5886,21.6568,56200.0
2013-08-15 13:35:00,25.4,25.42,25.4,25.41,49200.0,21.6568,21.6739,21.6568,21.6653,49200.0
2013-08-15 13:40:00,25.42,25.44,25.41,25.43,58000.0,21.6739,21.6909,21.6653,21.6824,58000.0
2013-08-15 13:45:00,25.43,25.43,25.4,25.41,34200.0,21.6824,21.6824,21.6568,21.6653,34200.0
2013-08-15 13:50:00,25.41,25.41,25.37,25.37,33000.0,21.6653,21.6653,21.6312,21.6312,33000.0
2013-08-15 13:55:00,25.37,25.39,25.36,25.38,52200.0,21.6312,21.6483,21.6227,21.6398,52200.0
2013-08-15 14:00:00,25.39,25.39,25.35,25.37,61200.0,21.6483,21.6483,21.6142,21.6312,61200.0
2013-08-15 14:05:00,25.36,25.37,25.33,25.34,46200.0,21.6227,21.6312,21.5971,21.6057,46200.0
2013-08-15 14:10:00,25.34,25.35,25.3,25.31,73000.0,21.6057,21.6142,21.5715,21.5801,73000.0
2013-08-15 14:15:00,25.31,25.35,25.29,25.35,70800.0,21.5801,21.6142,21.563,21.6142,70800.0
2013-08-15 14:20:00,25.35,25.39,25.33,25.37,45000.0,21.6142,21.6483,21.5971,21.6312,45000.0
2013-08-15 14:25:00,25.37,25.41,25.36,25.4,69200.0,21.6312,21.6653,21.6227,21.6568,69200.0
2013-08-15 14:30:00,25.4,25.41,25.38,25.4,69400.0,21.6568,21.6653,21.6398,21.6568,69400.0
2013-08-15 14:35:00,25.4,25.43,25.4,25.4,31200.0,21.6568,21.6824,21.6568,21.6568,31200.0
2013-08-15 14:40:00,25.4,25.41,25.39,25.4,36400.0,21.6568,21.6653,21.6483,21.6568,36400.0
2013-08-15 14:45:00,25.4,25.41,25.36,25.37,57200.0,21.6568,21.6653,21.6227,21.6312,57200.0
2013-08-15 14:50:00,25.36,25.39,25.35,25.39,67800.0,21.6227,21.6483,21.6142,21.6483,67800.0
2013-08-15 14:55:00,25.39,25.39,25.38,25.39,56600.0,21.6483,21.6483,21.6398,21.6483,56600.0
2013-08-15 15:00:00,25.39,25.39,25.37,25.38,47200.0,21.6483,21.6483,21.6312,21.6398,47200.0
2013-08-15 15:05:00,25.38,25.42,25.38,25.41,56600.0,21.6398,21.6739,21.6398,21.6653,56600.0
2013-08-15 15:10:00,25.41,25.41,25.36,25.37,77800.0,21.6653,21.6653,21.6227,21.6312,77800.0
2013-08-15 15:15:00,25.37,25.38,25.35,25.36,62200.0,21.6312,21.6398,21.6142,21.6227,62200.0
2013-08-15 15:20:00,25.36,25.38,25.36,25.38,38600.0,21.6227,21.6398,21.6227,21.6398,38600.0
2013-08-15 15:25:00,25.38,25.39,25.36,25.38,53400.0,21.6398,21.6483,21.6227,21.6398,53400.0
2013-08-15 15:30:00,25.39,25.42,25.39,25.42,104400.0,21.6483,21.6739,21.6483,21.6739,104400.0
2013-08-15 15:35:00,25.41,25.43,25.41,25.43,98800.0,21.6653,21.6824,21.6653,21.6824,98800.0
2013-08-15 15:40:00,25.43,25.43,25.4,25.43,79200.0,21.6824,21.6824,21.6568,21.6824,79200.0
2013-08-15 15:45:00,25.43,25.46,25.41,25.42,137000.0,21.6824,21.708,21.6653,21.6739,137000.0
2013-08-15 15:50:00,25.42,25.43,25.42,25.42,107400.0,21.6739,21.6824,21.6739,21.6739,107400.0
2013-08-15 15:55:00,25.42,25.42,25.39,25.39,224200.0,21.6739,21.6739,21.6483,21.6483,224200.0
2013-08-16 09:30:00,25.33,25.41,25.31,25.36,610800.0,21.5971,21.6653,21.5801,21.6227,610800.0
2013-08-16 09:35:00,25.36,25.42,25.36,25.42,51800.0,21.6227,21.6739,21.6227,21.6739,51800.0
2013-08-16 09:40:00,25.41,25.45,25.41,25.45,69200.0,21.6653,21.6994,21.6653,21.6994,69200.0
2013-08-16 09:45:00,25.44,25.54,25.43,25.53,87800.0,21.6909,21.7762,21.6824,21.7677,87800.0
2013-08-16 09:50:00,25.53,25.6,25.52,25.59,92600.0,21.7677,21.8273,21.7591,21.8188,92600.0
2013-08-16 09:55:00,25.59,25.59,25.55,25.59,160600.0,21.8188,21.8188,21.7847,21.8188,160600.0
2013-08-16 10:00:00,25.59,25.59,25.5,25.54,115400.0,21.8188,21.8188,21.7421,21.7762,115400.0
2013-08-16 10:05:00,25.55,25.58,25.55,25.55,41800.0,21.7847,21.8103,21.7847,21.7847,41800.0
2013-08-16 10:10:00,25.55,25.59,25.55,25.57,32400.0,21.7847,21.8188,21.7847,21.8018,32400.0
2013-08-16 10:15:00,25.57,25.57,25.53,25.55,69000.0,21.8018,21.8018,21.7677,21.7847,69000.0
2013-08-16 10:20:00,25.55,25.56,25.54,25.56,56000.0,21.7847,21.7932,21.7762,21.7932,56000.0
2013-08-16 10:25:00,25.55,25.57,25.55,25.57,88400.0,21.7847,21.8018,21.7847,21.8018,88400.0
2013-08-16 10:30:00,25.57,25.61,25.55,25.58,58000.0,21.8018,21.8359,21.7847,21.8103,58000.0
2013-08-16 10:35:00,25.58,25.64,25.58,25.6,122200.0,21.8103,21.8614,21.8103,21.8273,122200.0
2013-08-16 10:40:00,25.6,25.6,25.56,25.58,44800.0,21.8273,21.8273,21.7932,21.8103,44800.0
2013-08-16 10:45:00,25.59,25.6,25.58,25.6,69000.0,21.8188,21.8273,21.8103,21.8273,69000.0
2013-08-16 10:50:00,25.6,25.6,25.58,25.59,99000.0,21.8273,21.8273,21.8103,21.8188,99000.0
2013-08-16 10:55:00,25.6,25.61,25.59,25.59,52000.0,21.8273,21.8359,21.8188,21.8188,52000.0
2013-08-16 11:00:00,25.59,25.61,25.59,25.61,98600.0,21.8188,21.8359,21.8188,21.8359,98600.0
2013-08-16 11:05:00,25.61,25.61,25.58,25.58,83400.0,21.8359,21.8359,21.8103,21.8103,83400.0
2013-08-16 11:10:00,25.58,25.6,25.58,25.59,103400.0,21.8103,21.8273,21.8103,21.8188,103400.0
2013-08-16 11:15:00,25.59,25.59,25.55,25.57,84400.0,21.8188,21.8188,21.7847,21.8018,84400.0
2013-08-16 11:20:00,25.57,25.57,25.55,25.57,38000.0,21.8018,21.8018,21.7847,21.8018,38000.0
2013-08-16 11:25:00,25.57,25.58,25.53,25.55,66000.0,21.8018,21.8103,21.7677,21.7847,66000.0
2013-08-16 11:30:00,25.55,25.58,25.55,25.57,33600.0,21.7847,21.8103,21.7847,21.8018,33600.0
2013-08-16 11:35:00,25.56,25.59,25.55,25.56,70800.0,21.7932,21.8188,21.7847,21.7932,70800.0
2013-08-16 11:40:00,25.56,25.6,25.55,25.6,32200.0,21.7932,21.8273,21.7847,21.8273,32200.0
2013-08-16 11:45:00,25.6,25.6,25.58,25.58,37200.0,21.8273,21.8273,21.8103,21.8103,37200.0
2013-08-16 11:50:00,25.58,25.58,25.56,25.57,39400.0,21.8103,21.8103,21.7932,21.8018,39400.0
2013-08-16 11:55:00,25.57,25.6,25.57,25.6,43800.0,21.8018,21.8273,21.8018,21.8273,43800.0
2013-08-16 12:00:00,25.6,25.61,25.59,25.61,57800.0,21.8273,21.8359,21.8188,21.8359,57800.0
2013-08-16 12:05:00,25.61,25.61,25.58,25.59,27800.0,21.8359,21.8359,21.8103,21.8188,27800.0
2013-08-16 12:10:00,25.59,25.6,25.58,25.59,31200.0,21.8188,21.8273,21.8103,21.8188,31200.0
2013-08-16 12:15:00,25.59,25.6,25.59,25.59,47000.0,21.8188,21.8273,21.8188,21.8188,47000.0
2013-08-16 12:20:00,25.6,25.6,25.57,25.57,50200.0,21.8273,21.8273,21.8018,21.8018,50200.0
2013-08-16 12:25:00,25.57,25.59,25.57,25.57,40200.0,21.8018,21.8188,21.8018,21.8018,40200.0
2013-08-16 12:30:00,25.57,25.58,25.55,25.56,38600.0,21.8018,21.8103,21.7847,21.7932,38600.0
2013-08-16 12:35:00,25.56,25.57,25.56,25.57,36000.0,21.7932,21.8018,21.7932,21.8018,36000.0
2013-08-16 12:40:00,25.57,25.58,25.54,25.54,47200.0,21.8018,21.8103,21.7762,21.7762,47200.0
2013-08-16 12:45:00,25.54,25.55,25.53,25.53,57000.0,21.7762,21.7847,21.7677,21.7677,57000.0
2013-08-16 12:50:00,25.53,25.54,25.52,25.53,54800.0,21.7677,21.7762,21.7591,21.7677,54800.0
2013-08-16 12:55:00,25.53,25.53,25.5,25.51,55000.0,21.7677,21.7677,21.7421,21.7506,55000.0
2013-08-16 13:00:00,25.5,25.51,25.48,25.48,99000.0,21.7421,21.7506,21.725,21.725,99000.0
2013-08-16 13:05:00,25.48,25.48,25.43,25.43,37400.0,21.725,21.725,21.6824,21.6824,37400.0
2013-08-16 13:10:00,25.43,25.45,25.42,25.43,53800.0,21.6824,21.6994,21.6739,21.6824,53800.0
2013-08-16 13:15:00,25.43,25.47,25.43,25.45,51200.0,21.6824,21.7165,21.6824,21.6994,51200.0
2013-08-16 13:20:00,25.45,25.48,25.42,25.48,98000.0,21.6994,21.725,21.6739,21.725,98000.0
2013-08-16 13:25:00,25.48,25.51,25.48,25.5,77600.0,21.725,21.7506,21.725,21.7421,77600.0
2013-08-16 13:30:00,25.5,25.51,25.5,25.5,31600.0,21.7421,21.7506,21.7421,21.7421,31600.0
2013-08-16 13:35:00,25.5,25.5,25.48,25.48,41200.0,21.7421,21.7421,21.725,21.725,41200.0
2013-08-16 13:40:00,25.48,25.49,25.43,25.44,67000.0,21.725,21.7335,21.6824,21.6909,67000.0
2013-08-16 13:45:00,25.43,25.44,25.41,25.41,92200.0,21.6824,21.6909,21.6653,21.6653,92200.0
2013-08-16 13:50:00,25.41,25.43,25.41,25.42,47800.0,21.6653,21.6824,21.6653,21.6739,47800.0
2013-08-16 13:55:00,25.43,25.43,25.38,25.41,147200.0,21.6824,21.6824,21.6398,21.6653,147200.0
2013-08-16 14:00:00,25.41,25.42,25.4,25.4,105600.0,21.6653,21.6739,21.6568,21.6568,105600.0
2013-08-16 14:05:00,25.4,25.4,25.36,25.38,95200.0,21.6568,21.6568,21.6227,21.6398,95200.0
2013-08-16 14:10:00,25.38,25.41,25.37,25.4,75600.0,21.6398,21.6653,21.6312,21.6568,75600.0
2013-08-16 14:15:00,25.4,25.4,25.35,25.35,82000.0,21.6568,21.6568,21.6142,21.6142,82000.0
2013-08-16 14:20:00,25.35,25.36,25.34,25.35,84200.0,21.6142,21.6227,21.6057,21.6142,84200.0
2013-08-16 14:25:00,25.35,25.36,25.33,25.34,117600.0,21.6142,21.6227,21.5971,21.6057,117600.0
2013-08-16 14:30:00,25.34,25.34,25.27,25.28,263800.0,21.6057,21.6057,21.546,21.5545,263800.0
2013-08-16 14:35:00,25.28,25.29,25.25,25.26,110200.0,21.5545,21.563,21.5289,21.5374,110200.0
2013-08-16 14:40:00,25.25,25.28,25.25,25.28,125200.0,21.5289,21.5545,21.5289,21.5545,125200.0
2013-08-16 14:45:00,25.28,25.29,25.27,25.28,91600.0,21.5545,21.563,21.546,21.5545,91600.0
2013-08-16 14:50:00,25.29,25.33,25.28,25.33,98800.0,21.563,21.5971,21.5545,21.5971,98800.0
2013-08-16 14:55:00,25.33,25.38,25.31,25.38,96800.0,21.5971,21.6398,21.5801,21.6398,96800.0
2013-08-16 15:00:00,25.37,25.39,25.36,25.38,106400.0,21.6312,21.6483,21.6227,21.6398,106400.0
2013-08-16 15:05:00,25.37,25.38,25.36,25.36,97400.0,21.6312,21.6398,21.6227,21.6227,97400.0
2013-08-16 15:10:00,25.35,25.36,25.33,25.35,124800.0,21.6142,21.6227,21.5971,21.6142,124800.0
2013-08-16 15:15:00,25.35,25.35,25.33,25.33,76200.0,21.6142,21.6142,21.5971,21.5971,76200.0
2013-08-16 15:20:00,25.33,25.34,25.32,25.33,78400.0,21.5971,21.6057,21.5886,21.5971,78400.0
2013-08-16 15:25:00,25.33,25.34,25.32,25.34,89200.0,21.5971,21.6057,21.5886,21.6057,89200.0
2013-08-16 15:30:00,25.33,25.34,25.33,25.33,85600.0,21.5971,21.6057,21.5971,21.5971,85600.0
2013-08-16 15:35:00,25.33,25.35,25.33,25.34,146200.0,21.5971,21.6142,21.5971,21.6057,146200.0
2013-08-16 15:40:00,25.34,25.34,25.3,25.3,144200.0,21.6057,21.6057,21.5715,21.5715,144200.0
2013-08-16 15:45:00,25.3,25.32,25.27,25.27,317800.0,21.5715,21.5886,21.546,21.546,317800.0
2013-08-16 15:50:00,25.27,25.29,25.27,25.28,183400.0,21.546,21.563,21.546,21.5545,183400.0
2013-08-16 15:55:00,25.28,25.28,25.23,25.24,803400.0,21.5545,21.5545,21.5119,21.5204,803400.0
2013-08-19 09:30:00,25.21,25.3,25.16,25.28,239200.0,21.4948,21.5715,21.4522,21.5545,239200.0
2013-08-19 09:35:00,25.28,25.39,25.28,25.38,167800.0,21.5545,21.6483,21.5545,21.6398,167800.0
2013-08-19 09:40:00,25.38,25.47,25.37,25.45,170800.0,21.6398,21.7165,21.6312,21.6994,170800.0
2013-08-19 09:45:00,25.45,25.49,25.45,25.47,287600.0,21.6994,21.7335,21.6994,21.7165,287600.0
2013-08-19 09:50:00,25.47,25.47,25.4,25.45,259800.0,21.7165,21.7165,21.6568,21.6994,259800.0
2013-08-19 09:55:00,25.45,25.47,25.41,25.46,162600.0,21.6994,21.7165,21.6653,21.708,162600.0
2013-08-19 10:00:00,25.46,25.49,25.45,25.49,139200.0,21.708,21.7335,21.6994,21.7335,139200.0
2013-08-19 10:05:00,25.49,25.5,25.45,25.46,123000.0,21.7335,21.7421,21.6994,21.708,123000.0
2013-08-19 10:10:00,25.47,25.47,25.41,25.43,84400.0,21.7165,21.7165,21.6653,21.6824,84400.0
2013-08-19 10:15:00,25.43,25.45,25.42,25.45,59000.0,21.6824,21.6994,21.6739,21.6994,59000.0
2013-08-19 10:20:00,25.45,25.46,25.4,25.41,75200.0,21.6994,21.708,21.6568,21.6653,75200.0
2013-08-19 10:25:00,25.41,25.43,25.4,25.43,105800.0,21.6653,21.6824,21.6568,21.6824,105800.0
2013-08-19 10:30:00,25.42,25.46,25.42,25.45,72200.0,21.6739,21.708,21.6739,21.6994,72200.0
2013-08-19 10:35:00,25.45,25.48,25.45,25.46,102000.0,21.6994,21.725,21.6994,21.708,102000.0
2013-08-19 10:40:00,25.46,25.46,25.4,25.4,179000.0,21.708,21.708,21.6568,21.6568,179000.0
2013-08-19 10:45:00,25.41,25.45,25.4,25.45,48200.0,21.6653,21.6994,21.6568,21.6994,48200.0
2013-08-19 10:50:00,25.45,25.45,25.41,25.44,68400.0,21.6994,21.6994,21.6653,21.6909,68400.0
2013-08-19 10:55:00,25.45,25.47,25.4,25.4,90400.0,21.6994,21.7165,21.6568,21.6568,90400.0
2013-08-19 11:00:00,25.4,25.41,25.37,25.37,85800.0,21.6568,21.6653,21.6312,21.6312,85800.0
2013-08-19 11:05:00,25.37,25.4,25.36,25.4,76600.0,21.6312,21.6568,21.6227,21.6568,76600.0
2013-08-19 11:10:00,25.4,25.42,25.39,25.4,48200.0,21.6568,21.6739,21.6483,21.6568,48200.0
2013-08-19 11:15:00,25.41,25.43,25.38,25.42,106600.0,21.6653,21.6824,21.6398,21.6739,106600.0
2013-08-19 11:20:00,25.42,25.45,25.41,25.41,69800.0,21.6739,21.6994,21.6653,21.6653,69800.0
2013-08-19 11:25:00,25.41,25.42,25.38,25.38,65000.0,21.6653,21.6739,21.6398,21.6398,65000.0
2013-08-19 11:30:00,25.38,25.43,25.37,25.43,80000.0,21.6398,21.6824,21.6312,21.6824,80000.0
2013-08-19 11:35:00,25.43,25.47,25.43,25.43,77600.0,21.6824,21.7165,21.6824,21.6824,77600.0
2013-08-19 11:40:00,25.43,25.43,25.41,25.41,54400.0,21.6824,21.6824,21.6653,21.6653,54400.0
2013-08-19 11:45:00,25.41,25.41,25.36,25.36,43000.0,21.6653,21.6653,21.6227,21.6227,43000.0
2013-08-19 11:50:00,25.36,25.36,25.32,25.33,72000.0,21.6227,21.6227,21.5886,21.5971,72000.0
2013-08-19 11:55:00,25.33,25.36,25.33,25.33,48800.0,21.5971,21.6227,21.5971,21.5971,48800.0
2013-08-19 12:00:00,25.34,25.34,25.3,25.32,90600.0,21.6057,21.6057,21.5715,21.5886,90600.0
2013-08-19 12:05:00,25.32,25.33,25.3,25.33,80000.0,21.5886,21.5971,21.5715,21.5971,80000.0
2013-08-19 12:10:00,25.33,25.35,25.32,25.34,79600.0,21.5971,21.6142,21.5886,21.6057,79600.0
2013-08-19 12:15:00,25.34,25.36,25.34,25.36,56800.0,21.6057,21.6227,21.6057,21.6227,56800.0
2013-08-19 12:20:00,25.35,25.35,25.32,25.33,51000.0,21.6142,21.6142,21.5886,21.5971,51000.0
2013-08-19 12:25:00,25.33,25.34,25.32,25.33,48400.0,21.5971,21.6057,21.5886,21.5971,48400.0
2013-08-19 12:30:00,25.33,25.34,25.32,25.33,54600.0,21.5971,21.6057,21.5886,21.5971,54600.0
2013-08-19 12:35:00,25.33,25.34,25.33,25.34,33200.0,21.5971,21.6057,21.5971,21.6057,33200.0
2013-08-19 12:40:00,25.34,25.36,25.33,25.35,74000.0,21.6057,21.6227,21.5971,21.6142,74000.0
2013-08-19 12:45:00,25.35,25.36,25.34,25.35,35400.0,21.6142,21.6227,21.6057,21.6142,35400.0
2013-08-19 12:50:00,25.35,25.36,25.35,25.35,26800.0,21.6142,21.6227,21.6142,21.6142,26800.0
2013-08-19 12:55:00,25.35,25.36,25.34,25.34,27600.0,21.6142,21.6227,21.6057,21.6057,27600.0
2013-08-19 13:00:00,25.34,25.35,25.33,25.34,32200.0,21.6057,21.6142,21.5971,21.6057,32200.0
2013-08-19 13:05:00,25.34,25.35,25.33,25.35,18400.0,21.6057,21.6142,21.5971,21.6142,18400.0
2013-08-19 13:10:00,25.35,25.35,25.34,25.35,31000.0,21.6142,21.6142,21.6057,21.6142,31000.0
2013-08-19 13:15:00,25.34,25.35,25.3,25.31,55800.0,21.6057,21.6142,21.5715,21.5801,55800.0
2013-08-19 13:20:00,25.3,25.31,25.3,25.31,27200.0,21.5715,21.5801,21.5715,21.5801,27200.0
2013-08-19 13:25:00,25.31,25.31,25.3,25.3,56600.0,21.5801,21.5801,21.5715,21.5715,56600.0
2013-08-19 13:30:00,25.3,25.32,25.28,25.29,62600.0,21.5715,21.5886,21.5545,21.563,62600.0
2013-08-19 13:35:00,25.29,25.32,25.28,25.3,50400.0,21.563,21.5886,21.5545,21.5715,50400.0
2013-08-19 13:40:00,25.29,25.3,25.27,25.27,34400.0,21.563,21.5715,21.546,21.546,34400.0
2013-08-19 13:45:00,25.28,25.29,25.27,25.29,44800.0,21.5545,21.563,21.546,21.563,44800.0
2013-08-19 13:50:00,25.29,25.31,25.28,25.31,79800.0,21.563,21.5801,21.5545,21.5801,79800.0
2013-08-19 13:55:00,25.31,25.34,25.31,25.34,75800.0,21.5801,21.6057,21.5801,21.6057,75800.0
2013-08-19 14:00:00,25.34,25.38,25.34,25.38,108800.0,21.6057,21.6398,21.6057,21.6398,108800.0
2013-08-19 14:05:00,25.38,25.39,25.37,25.39,49400.0,21.6398,21.6483,21.6312,21.6483,49400.0
2013-08-19 14:10:00,25.39,25.39,25.36,25.36,68000.0,21.6483,21.6483,21.6227,21.6227,68000.0
2013-08-19 14:15:00,25.36,25.37,25.36,25.36,65400.0,21.6227,21.6312,21.6227,21.6227,65400.0
2013-08-19 14:20:00,25.36,25.39,25.36,25.38,67600.0,21.6227,21.6483,21.6227,21.6398,67600.0
2013-08-19 14:25:00,25.39,25.39,25.35,25.35,82200.0,21.6483,21.6483,21.6142,21.6142,82200.0
2013-08-19 14:30:00,25.36,25.36,25.32,25.33,105800.0,21.6227,21.6227,21.5886,21.5971,105800.0
2013-08-19 14:35:00,25.33,25.34,25.32,25.33,78800.0,21.5971,21.6057,21.5886,21.5971,78800.0
2013-08-19 14:40:00,25.33,25.34,25.31,25.33,89000.0,21.5971,21.6057,21.5801,21.5971,89000.0
2013-08-19 14:45:00,25.33,25.35,25.33,25.34,53200.0,21.5971,21.6142,21.5971,21.6057,53200.0
2013-08-19 14:50:00,25.34,25.36,25.34,25.34,84400.0,21.6057,21.6227,21.6057,21.6057,84400.0
2013-08-19 14:55:00,25.34,25.36,25.34,25.36,88600.0,21.6057,21.6227,21.6057,21.6227,88600.0
2013-08-19 15:00:00,25.35,25.36,25.34,25.34,53000.0,21.6142,21.6227,21.6057,21.6057,53000.0
2013-08-19 15:05:00,25.34,25.36,25.33,25.34,120200.0,21.6057,21.6227,21.5971,21.6057,120200.0
2013-08-19 15:10:00,25.34,25.36,25.33,25.35,105000.0,21.6057,21.6227,21.5971,21.6142,105000.0
2013-08-19 15:15:00,25.35,25.39,25.34,25.36,169000.0,21.6142,21.6483,21.6057,21.6227,169000.0
2013-08-19 15:20:00,25.36,25.39,25.36,25.38,106600.0,21.6227,21.6483,21.6227,21.6398,106600.0
2013-08-19 15:25:00,25.38,25.4,25.36,25.36,313200.0,21.6398,21.6568,21.6227,21.6227,313200.0
2013-08-19 15:30:00,25.36,25.39,25.36,25.39,176600.0,21.6227,21.6483,21.6227,21.6483,176600.0
2013-08-19 15:35:00,25.39,25.4,25.36,25.36,179400.0,21.6483,21.6568,21.6227,21.6227,179400.0
2013-08-19 15:40:00,25.36,25.38,25.33,25.33,163600.0,21.6227,21.6398,21.5971,21.5971,163600.0
2013-08-19 15:45:00,25.33,25.36,25.33,25.35,236600.0,21.5971,21.6227,21.5971,21.6142,236600.0
2013-08-19 15:50:00,25.35,25.36,25.32,25.33,227400.0,21.6142,21.6227,21.5886,21.5971,227400.0
2013-08-19 15:55:00,25.33,25.4,25.32,25.38,810400.0,21.5971,21.6568,21.5886,21.6398,810400.0
2013-08-20 09:30:00,26.5,26.8,26.31,26.8,547200.0,22.5947,22.8505,22.4327,22.8505,547200.0
2013-08-20 09:35:00,26.75,26.81,26.63,26.63,310200.0,22.8079,22.859,22.7055,22.7055,310200.0
2013-08-20 09:40:00,26.63,26.66,26.4,26.4,210400.0,22.7055,22.7311,22.5094,22.5094,210400.0
2013-08-20 09:45:00,26.4,26.58,26.4,26.53,155200.0,22.5094,22.6629,22.5094,22.6203,155200.0
2013-08-20 09:50:00,26.53,26.56,26.48,26.56,218000.0,22.6203,22.6459,22.5777,22.6459,218000.0
2013-08-20 09:55:00,26.56,26.66,26.53,26.62,288600.0,22.6459,22.7311,22.6203,22.697,288600.0
2013-08-20 10:00:00,26.62,26.67,26.61,26.65,232000.0,22.697,22.7397,22.6885,22.7226,232000.0
2013-08-20 10:05:00,26.65,26.7,26.64,26.66,197000.0,22.7226,22.7652,22.7141,22.7311,197000.0
2013-08-20 10:10:00,26.66,26.67,26.5,26.5,189800.0,22.7311,22.7397,22.5947,22.5947,189800.0
2013-08-20 10:15:00,26.5,26.61,26.48,26.57,200800.0,22.5947,22.6885,22.5777,22.6544,200800.0
2013-08-20 10:20:00,26.57,26.68,26.57,26.65,121800.0,22.6544,22.7482,22.6544,22.7226,121800.0
2013-08-20 10:25:00,26.65,26.65,26.6,26.6,76800.0,22.7226,22.7226,22.68,22.68,76800.0
2013-08-20 10:30:00,26.6,26.66,26.56,26.65,160600.0,22.68,22.7311,22.6459,22.7226,160600.0
2013-08-20 10:35:00,26.65,26.73,26.65,26.72,202400.0,22.7226,22.7908,22.7226,22.7823,202400.0
2013-08-20 10:40:00,26.72,26.72,26.64,26.68,107400.0,22.7823,22.7823,22.7141,22.7482,107400.0
2013-08-20 10:45:00,26.68,26.79,26.68,26.78,187400.0,22.7482,22.842,22.7482,22.8334,187400.0
2013-08-20 10:50:00,26.78,26.83,26.73,26.83,157800.0,22.8334,22.8761,22.7908,22.8761,157800.0
2013-08-20 10:55:00,26.83,26.9,26.8,26.81,330200.0,22.8761,22.9358,22.8505,22.859,330200.0
2013-08-20 11:00:00,26.81,26.81,26.7,26.75,197400.0,22.859,22.859,22.7652,22.8079,197400.0
2013-08-20 11:05:00,26.75,26.84,26.72,26.79,132000.0,22.8079,22.8846,22.7823,22.842,132000.0
2013-08-20 11:10:00,26.79,26.82,26.75,26.82,96800.0,22.842,22.8675,22.8079,22.8675,96800.0
2013-08-20 11:15:00,26.82,26.87,26.8,26.85,177200.0,22.8675,22.9102,22.8505,22.8931,177200.0
2013-08-20 11:20:00,26.85,26.86,26.79,26.81,143400.0,22.8931,22.9017,22.842,22.859,143400.0
2013-08-20 11:25:00,26.81,26.82,26.74,26.76,123400.0,22.859,22.8675,22.7993,22.8164,123400.0
2013-08-20 11:30:00,26.76,26.8,26.76,26.77,85400.0,22.8164,22.8505,22.8164,22.8249,85400.0
2013-08-20 11:35:00,26.77,26.82,26.76,26.81,93200.0,22.8249,22.8675,22.8164,22.859,93200.0
2013-08-20 11:40:00,26.81,26.88,26.8,26.86,131400.0,22.859,22.9187,22.8505,22.9017,131400.0
2013-08-20 11:45:00,26.86,26.9,26.85,26.89,94000.0,22.9017,22.9358,22.8931,22.9272,94000.0
2013-08-20 11:50:00,26.88,26.89,26.86,26.89,83600.0,22.9187,22.9272,22.9017,22.9272,83600.0
2013-08-20 11:55:00,26.88,26.88,26.86,26.86,71200.0,22.9187,22.9187,22.9017,22.9017,71200.0
2013-08-20 12:00:00,26.86,26.89,26.86,26.88,100200.0,22.9017,22.9272,22.9017,22.9187,100200.0
2013-08-20 12:05:00,26.89,26.93,26.89,26.89,124800.0,22.9272,22.9613,22.9272,22.9272,124800.0
2013-08-20 12:10:00,26.89,26.9,26.86,26.9,63200.0,22.9272,22.9358,22.9017,22.9358,63200.0
2013-08-20 12:15:00,26.9,26.92,26.89,26.9,137000.0,22.9358,22.9528,22.9272,22.9358,137000.0
2013-08-20 12:20:00,26.89,26.95,26.87,26.93,235400.0,22.9272,22.9784,22.9102,22.9613,235400.0
2013-08-20 12:25:00,26.93,26.97,26.92,26.96,95400.0,22.9613,22.9954,22.9528,22.9869,95400.0
2013-08-20 12:30:00,26.96,26.96,26.88,26.88,67000.0,22.9869,22.9869,22.9187,22.9187,67000.0
2013-08-20 12:35:00,26.88,26.92,26.86,26.92,87000.0,22.9187,22.9528,22.9017,22.9528,87000.0
2013-08-20 12:40:00,26.92,26.97,26.91,26.97,131600.0,22.9528,22.9954,22.9443,22.9954,131600.0
2013-08-20 12:45:00,26.97,27.05,26.96,27.01,232400.0,22.9954,23.0637,22.9869,23.0295,232400.0
2013-08-20 12:50:00,27.0,27.03,26.96,26.98,109600.0,23.021,23.0466,22.9869,23.004,109600.0
2013-08-20 12:55:00,26.98,27.05,26.98,27.03,101800.0,23.004,23.0637,23.004,23.0466,101800.0
2013-08-20 13:00:00,27.03,27.11,27.03,27.08,199200.0,23.0466,23.1148,23.0466,23.0892,199200.0
2013-08-20 13:05:00,27.09,27.09,27.02,27.02,104400.0,23.0978,23.0978,23.0381,23.0381,104400.0
2013-08-20 13:10:00,27.02,27.07,27.02,27.06,174400.0,23.0381,23.0807,23.0381,23.0722,174400.0
2013-08-20 13:15:00,27.06,27.07,27.05,27.06,79000.0,23.0722,23.0807,23.0637,23.0722,79000.0
2013-08-20 13:20:00,27.06,27.07,27.06,27.06,82000.0,23.0722,23.0807,23.0722,23.0722,82000.0
2013-08-20 13:25:00,27.06,27.11,27.06,27.07,162600.0,23.0722,23.1148,23.0722,23.0807,162600.0
2013-08-20 13:30:00,27.07,27.07,27.0,27.03,153400.0,23.0807,23.0807,23.021,23.0466,153400.0
2013-08-20 13:35:00,27.03,27.03,27.02,27.02,106400.0,23.0466,23.0466,23.0381,23.0381,106400.0
2013-08-20 13:40:00,27.02,27.03,26.91,26.91,158800.0,23.0381,23.0466,22.9443,22.9443,158800.0
2013-08-20 13:45:00,26.91,26.96,26.89,26.91,76800.0,22.9443,22.9869,22.9272,22.9443,76800.0
2013-08-20 13:50:00,26.92,26.93,26.89,26.91,125200.0,22.9528,22.9613,22.9272,22.9443,125200.0
2013-08-20 13:55:00,26.91,26.93,26.91,26.92,91400.0,22.9443,22.9613,22.9443,22.9528,91400.0
2013-08-20 14:00:00,26.92,26.95,26.92,26.94,88000.0,22.9528,22.9784,22.9528,22.9699,88000.0
2013-08-20 14:05:00,26.94,26.95,26.92,26.94,58000.0,22.9699,22.9784,22.9528,22.9699,58000.0
2013-08-20 14:10:00,26.94,26.97,26.93,26.97,231800.0,22.9699,22.9954,22.9613,22.9954,231800.0
2013-08-20 14:15:00,26.97,27.0,26.97,27.0,352600.0,22.9954,23.021,22.9954,23.021,352600.0
2013-08-20 14:20:00,27.0,27.0,26.96,27.0,181600.0,23.021,23.021,22.9869,23.021,181600.0
2013-08-20 14:25:00,27.0,27.02,26.99,27.0,158600.0,23.021,23.0381,23.0125,23.021,158600.0
2013-08-20 14:30:00,27.0,27.02,26.97,26.97,137800.0,23.021,23.0381,22.9954,22.9954,137800.0
2013-08-20 14:35:00,26.96,26.97,26.93,26.95,89200.0,22.9869,22.9954,22.9613,22.9784,89200.0
2013-08-20 14:40:00,26.95,26.98,26.95,26.97,105000.0,22.9784,23.004,22.9784,22.9954,105000.0
2013-08-20 14:45:00,26.97,27.04,26.96,27.04,148600.0,22.9954,23.0551,22.9869,23.0551,148600.0
2013-08-20 14:50:00,27.03,27.08,27.03,27.08,233200.0,23.0466,23.0892,23.0466,23.0892,233200.0
2013-08-20 14:55:00,27.09,27.09,27.03,27.03,171200.0,23.0978,23.0978,23.0466,23.0466,171200.0
2013-08-20 15:00:00,27.03,27.07,27.01,27.04,156400.0,23.0466,23.0807,23.0295,23.0551,156400.0
2013-08-20 15:05:00,27.05,27.11,27.05,27.11,161200.0,23.0637,23.1148,23.0637,23.1148,161200.0
2013-08-20 15:10:00,27.11,27.11,27.09,27.11,310200.0,23.1148,23.1148,23.0978,23.1148,310200.0
2013-08-20 15:15:00,27.11,27.16,27.08,27.11,393800.0,23.1148,23.1574,23.0892,23.1148,393800.0
2013-08-20 15:20:00,27.11,27.13,27.1,27.13,244200.0,23.1148,23.1319,23.1063,23.1319,244200.0
2013-08-20 15:25:00,27.13,27.17,27.12,27.15,200600.0,23.1319,23.166,23.1233,23.1489,200600.0
2013-08-20 15:30:00,27.15,27.21,27.15,27.15,503600.0,23.1489,23.2001,23.1489,23.1489,503600.0
2013-08-20 15:35:00,27.15,27.17,27.1,27.11,290800.0,23.1489,23.166,23.1063,23.1148,290800.0
2013-08-20 15:40:00,27.12,27.18,27.11,27.17,460600.0,23.1233,23.1745,23.1148,23.166,460600.0
2013-08-20 15:45:00,27.17,27.17,27.09,27.15,499400.0,23.166,23.166,23.0978,23.1489,499400.0
2013-08-20 15:50:00,27.15,27.17,27.13,27.16,484600.0,23.1489,23.166,23.1319,23.1574,484600.0
2013-08-20 15:55:00,27.15,27.19,27.11,27.11,1150000.0,23.1489,23.183,23.1148,23.1148,1150000.0
2013-08-21 09:30:00,27.0,27.0,26.8,26.96,274800.0,23.021,23.021,22.8505,22.9869,274800.0
2013-08-21 09:35:00,26.97,27.06,26.95,27.05,230000.0,22.9954,23.0722,22.9784,23.0637,230000.0
2013-08-21 09:40:00,27.05,27.16,27.05,27.15,200000.0,23.0637,23.1574,23.0637,23.1489,200000.0
2013-08-21 09:45:00,27.14,27.16,27.06,27.07,129400.0,23.1404,23.1574,23.0722,23.0807,129400.0
2013-08-21 09:50:00,27.07,27.07,26.95,26.97,134000.0,23.0807,23.0807,22.9784,22.9954,134000.0
2013-08-21 09:55:00,26.97,26.97,26.93,26.95,140800.0,22.9954,22.9954,22.9613,22.9784,140800.0
2013-08-21 10:00:00,26.95,27.04,26.94,27.03,116200.0,22.9784,23.0551,22.9699,23.0466,116200.0
2013-08-21 10:05:00,27.03,27.04,26.94,26.94,94200.0,23.0466,23.0551,22.9699,22.9699,94200.0
2013-08-21 10:10:00,26.95,26.96,26.91,26.92,89200.0,22.9784,22.9869,22.9443,22.9528,89200.0
2013-08-21 10:15:00,26.92,26.96,26.92,26.93,98600.0,22.9528,22.9869,22.9528,22.9613,98600.0
2013-08-21 10:20:00,26.94,26.98,26.92,26.98,118600.0,22.9699,23.004,22.9528,23.004,118600.0
2013-08-21 10:25:00,26.97,26.97,26.93,26.93,80200.0,22.9954,22.9954,22.9613,22.9613,80200.0
2013-08-21 10:30:00,26.93,26.94,26.91,26.93,117800.0,22.9613,22.9699,22.9443,22.9613,117800.0
2013-08-21 10:35:00,26.93,26.97,26.9,26.96,104400.0,22.9613,22.9954,22.9358,22.9869,104400.0
2013-08-21 10:40:00,26.97,27.04,26.95,27.03,166800.0,22.9954,23.0551,22.9784,23.0466,166800.0
2013-08-21 10:45:00,27.03,27.03,26.97,27.0,71800.0,23.0466,23.0466,22.9954,23.021,71800.0
2013-08-21 10:50:00,27.0,27.05,26.99,27.04,97000.0,23.021,23.0637,23.0125,23.0551,97000.0
2013-08-21 10:55:00,27.05,27.05,27.02,27.02,38400.0,23.0637,23.0637,23.0381,23.0381,38400.0
2013-08-21 11:00:00,27.01,27.04,27.0,27.04,106800.0,23.0295,23.0551,23.021,23.0551,106800.0
2013-08-21 11:05:00,27.05,27.05,27.02,27.03,83600.0,23.0637,23.0637,23.0381,23.0466,83600.0
2013-08-21 11:10:00,27.03,27.07,27.02,27.05,75000.0,23.0466,23.0807,23.0381,23.0637,75000.0
2013-08-21 11:15:00,27.04,27.05,27.02,27.03,55800.0,23.0551,23.0637,23.0381,23.0466,55800.0
2013-08-21 11:20:00,27.02,27.03,27.01,27.02,83800.0,23.0381,23.0466,23.0295,23.0381,83800.0
2013-08-21 11:25:00,27.02,27.02,26.99,26.99,79400.0,23.0381,23.0381,23.0125,23.0125,79400.0
2013-08-21 11:30:00,26.99,26.99,26.95,26.98,79600.0,23.0125,23.0125,22.9784,23.004,79600.0
2013-08-21 11:35:00,26.98,27.0,26.98,27.0,146600.0,23.004,23.021,23.004,23.021,146600.0
2013-08-21 11:40:00,27.0,27.0,26.95,26.98,70600.0,23.021,23.021,22.9784,23.004,70600.0
2013-08-21 11:45:00,26.98,26.99,26.92,26.92,103800.0,23.004,23.0125,22.9528,22.9528,103800.0
2013-08-21 11:50:00,26.92,26.95,26.9,26.93,71600.0,22.9528,22.9784,22.9358,22.9613,71600.0
2013-08-21 11:55:00,26.93,26.93,26.9,26.93,67600.0,22.9613,22.9613,22.9358,22.9613,67600.0
2013-08-21 12:00:00,26.93,26.93,26.92,26.93,50600.0,22.9613,22.9613,22.9528,22.9613,50600.0
2013-08-21 12:05:00,26.92,26.93,26.9,26.91,78200.0,22.9528,22.9613,22.9358,22.9443,78200.0
2013-08-21 12:10:00,26.91,26.92,26.9,26.91,45800.0,22.9443,22.9528,22.9358,22.9443,45800.0
2013-08-21 12:15:00,26.91,26.93,26.9,26.93,59400.0,22.9443,22.9613,22.9358,22.9613,59400.0
2013-08-21 12:20:00,26.93,26.93,26.91,26.93,66600.0,22.9613,22.9613,22.9443,22.9613,66600.0
2013-08-21 12:25:00,26.93,26.96,26.93,26.96,86800.0,22.9613,22.9869,22.9613,22.9869,86800.0
2013-08-21 12:30:00,26.96,26.97,26.93,26.94,98400.0,22.9869,22.9954,22.9613,22.9699,98400.0
2013-08-21 12:35:00,26.94,26.95,26.93,26.93,24400.0,22.9699,22.9784,22.9613,22.9613,24400.0
2013-08-21 12:40:00,26.93,26.98,26.93,26.97,89400.0,22.9613,23.004,22.9613,22.9954,89400.0
2013-08-21 12:45:00,26.98,27.0,26.97,26.99,59000.0,23.004,23.021,22.9954,23.0125,59000.0
2013-08-21 12:50:00,26.99,26.99,26.97,26.98,24800.0,23.0125,23.0125,22.9954,23.004,24800.0
2013-08-21 12:55:00,26.98,27.0,26.98,27.0,84000.0,23.004,23.021,23.004,23.021,84000.0
2013-08-21 13:00:00,27.0,27.0,26.98,27.0,47600.0,23.021,23.021,23.004,23.021,47600.0
2013-08-21 13:05:00,27.0,27.01,26.99,27.01,40000.0,23.021,23.0295,23.0125,23.0295,40000.0
2013-08-21 13:10:00,27.01,27.04,27.0,27.04,77800.0,23.0295,23.0551,23.021,23.0551,77800.0
2013-08-21 13:15:00,27.03,27.04,27.03,27.03,76000.0,23.0466,23.0551,23.0466,23.0466,76000.0
2013-08-21 13:20:00,27.03,27.04,27.03,27.04,43000.0,23.0466,23.0551,23.0466,23.0551,43000.0
2013-08-21 13:25:00,27.04,27.06,27.04,27.06,111800.0,23.0551,23.0722,23.0551,23.0722,111800.0
2013-08-21 13:30:00,27.06,27.08,27.06,27.07,68200.0,23.0722,23.0892,23.0722,23.0807,68200.0
2013-08-21 13:35:00,27.07,27.08,27.07,27.08,84200.0,23.0807,23.0892,23.0807,23.0892,84200.0
2013-08-21 13:40:00,27.08,27.09,27.07,27.09,72400.0,23.0892,23.0978,23.0807,23.0978,72400.0
2013-08-21 13:45:00,27.09,27.11,27.09,27.11,271600.0,23.0978,23.1148,23.0978,23.1148,271600.0
2013-08-21 13:50:00,27.11,27.12,27.09,27.12,162600.0,23.1148,23.1233,23.0978,23.1233,162600.0
2013-08-21 13:55:00,27.12,27.12,27.11,27.12,53800.0,23.1233,23.1233,23.1148,23.1233,53800.0
2013-08-21 14:00:00,27.12,27.13,27.09,27.09,409200.0,23.1233,23.1319,23.0978,23.0978,409200.0
2013-08-21 14:05:00,27.09,27.1,27.02,27.1,180000.0,23.0978,23.1063,23.0381,23.1063,180000.0
2013-08-21 14:10:00,27.1,27.13,27.07,27.08,137800.0,23.1063,23.1319,23.0807,23.0892,137800.0
2013-08-21 14:15:00,27.08,27.12,27.06,27.09,77000.0,23.0892,23.1233,23.0722,23.0978,77000.0
2013-08-21 14:20:00,27.09,27.09,27.04,27.07,100000.0,23.0978,23.0978,23.0551,23.0807,100000.0
2013-08-21 14:25:00,27.07,27.1,27.05,27.09,86600.0,23.0807,23.1063,23.0637,23.0978,86600.0
2013-08-21 14:30:00,27.09,27.22,27.09,27.21,204200.0,23.0978,23.2086,23.0978,23.2001,204200.0
2013-08-21 14:35:00,27.2,27.23,27.16,27.17,127000.0,23.1915,23.2171,23.1574,23.166,127000.0
2013-08-21 14:40:00,27.16,27.21,27.14,27.2,103000.0,23.1574,23.2001,23.1404,23.1915,103000.0
2013-08-21 14:45:00,27.2,27.25,27.2,27.23,78400.0,23.1915,23.2342,23.1915,23.2171,78400.0
2013-08-21 14:50:00,27.23,27.23,27.21,27.22,59800.0,23.2171,23.2171,23.2001,23.2086,59800.0
2013-08-21 14:55:00,27.22,27.24,27.21,27.21,99800.0,23.2086,23.2257,23.2001,23.2001,99800.0
2013-08-21 15:00:00,27.22,27.22,27.13,27.15,114400.0,23.2086,23.2086,23.1319,23.1489,114400.0
2013-08-21 15:05:00,27.15,27.16,27.13,27.14,114200.0,23.1489,23.1574,23.1319,23.1404,114200.0
2013-08-21 15:10:00,27.14,27.15,27.11,27.15,85400.0,23.1404,23.1489,23.1148,23.1489,85400.0
2013-08-21 15:15:00,27.14,27.15,27.11,27.13,128200.0,23.1404,23.1489,23.1148,23.1319,128200.0
2013-08-21 15:20:00,27.13,27.14,27.11,27.14,133200.0,23.1319,23.1404,23.1148,23.1404,133200.0
2013-08-21 15:25:00,27.14,27.17,27.13,27.14,155400.0,23.1404,23.166,23.1319,23.1404,155400.0
2013-08-21 15:30:00,27.14,27.14,27.11,27.12,66600.0,23.1404,23.1404,23.1148,23.1233,66600.0
2013-08-21 15:35:00,27.12,27.13,27.1,27.11,140800.0,23.1233,23.1319,23.1063,23.1148,140800.0
2013-08-21 15:40:00,27.11,27.11,27.1,27.11,254400.0,23.1148,23.1148,23.1063,23.1148,254400.0
2013-08-21 15:45:00,27.11,27.11,27.06,27.07,273200.0,23.1148,23.1148,23.0722,23.0807,273200.0
2013-08-21 15:50:00,27.07,27.07,27.05,27.05,229200.0,23.0807,23.0807,23.0637,23.0637,229200.0
2013-08-21 15:55:00,27.04,27.07,27.02,27.06,568000.0,23.0551,23.0807,23.0381,23.0722,568000.0
2013-08-22 09:30:00,27.06,27.06,26.95,26.98,154200.0,23.0722,23.0722,22.9784,23.004,154200.0
2013-08-22 09:35:00,26.99,27.04,26.9,26.97,95200.0,23.0125,23.0551,22.9358,22.9954,95200.0
2013-08-22 09:40:00,26.96,27.0,26.95,26.95,82600.0,22.9869,23.021,22.9784,22.9784,82600.0
2013-08-22 09:45:00,26.96,26.99,26.95,26.95,166800.0,22.9869,23.0125,22.9784,22.9784,166800.0
2013-08-22 09:50:00,26.95,26.98,26.95,26.96,103800.0,22.9784,23.004,22.9784,22.9869,103800.0
2013-08-22 09:55:00,26.96,27.02,26.93,27.02,158400.0,22.9869,23.0381,22.9613,23.0381,158400.0
2013-08-22 10:00:00,27.02,27.09,26.99,27.01,211800.0,23.0381,23.0978,23.0125,23.0295,211800.0
2013-08-22 10:05:00,27.02,27.02,26.95,26.95,83800.0,23.0381,23.0381,22.9784,22.9784,83800.0
2013-08-22 10:10:00,26.95,27.11,26.93,27.11,207000.0,22.9784,23.1148,22.9613,23.1148,207000.0
2013-08-22 10:15:00,27.1,27.14,27.1,27.14,120400.0,23.1063,23.1404,23.1063,23.1404,120400.0
2013-08-22 10:20:00,27.14,27.16,27.11,27.16,113800.0,23.1404,23.1574,23.1148,23.1574,113800.0
2013-08-22 10:25:00,27.16,27.19,27.13,27.18,78600.0,23.1574,23.183,23.1319,23.1745,78600.0
2013-08-22 10:30:00,27.18,27.18,27.16,27.16,77000.0,23.1745,23.1745,23.1574,23.1574,77000.0
2013-08-22 10:35:00,27.16,27.18,27.15,27.18,77000.0,23.1574,23.1745,23.1489,23.1745,77000.0
2013-08-22 10:40:00,27.18,27.19,27.17,27.18,79600.0,23.1745,23.183,23.166,23.1745,79600.0
2013-08-22 10:45:00,27.18,27.19,27.17,27.18,77400.0,23.1745,23.183,23.166,23.1745,77400.0
2013-08-22 10:50:00,27.18,27.18,27.16,27.17,53800.0,23.1745,23.1745,23.1574,23.166,53800.0
2013-08-22 10:55:00,27.16,27.2,27.16,27.18,53200.0,23.1574,23.1915,23.1574,23.1745,53200.0
2013-08-22 11:00:00,27.18,27.19,27.17,27.18,61000.0,23.1745,23.183,23.166,23.1745,61000.0
2013-08-22 11:05:00,27.17,27.17,27.15,27.15,56800.0,23.166,23.166,23.1489,23.1489,56800.0
2013-08-22 11:10:00,27.15,27.16,27.13,27.13,46600.0,23.1489,23.1574,23.1319,23.1319,46600.0
2013-08-22 11:15:00,27.13,27.15,27.11,27.11,57000.0,23.1319,23.1489,23.1148,23.1148,57000.0
2013-08-22 11:20:00,27.11,27.11,27.05,27.06,69200.0,23.1148,23.1148,23.0637,23.0722,69200.0
2013-08-22 11:25:00,27.06,27.08,27.06,27.07,109400.0,23.0722,23.0892,23.0722,23.0807,109400.0
2013-08-22 11:30:00,27.06,27.07,27.06,27.07,145000.0,23.0722,23.0807,23.0722,23.0807,145000.0
2013-08-22 11:35:00,27.07,27.09,27.06,27.07,144000.0,23.0807,23.0978,23.0722,23.0807,144000.0
2013-08-22 11:40:00,27.07,27.08,27.06,27.08,60400.0,23.0807,23.0892,23.0722,23.0892,60400.0
2013-08-22 11:45:00,27.08,27.09,27.07,27.09,44800.0,23.0892,23.0978,23.0807,23.0978,44800.0
2013-08-22 11:50:00,27.09,27.09,27.07,27.07,49200.0,23.0978,23.0978,23.0807,23.0807,49200.0
2013-08-22 11:55:00,27.07,27.08,27.06,27.08,98800.0,23.0807,23.0892,23.0722,23.0892,98800.0
2013-08-22 12:00:00,27.08,27.08,27.06,27.08,77200.0,23.0892,23.0892,23.0722,23.0892,77200.0
2013-08-22 12:05:00,27.07,27.09,27.07,27.07,45400.0,23.0807,23.0978,23.0807,23.0807,45400.0
2013-08-22 12:10:00,27.07,27.08,27.06,27.08,26400.0,23.0807,23.0892,23.0722,23.0892,26400.0
2013-08-22 12:15:00,27.07,27.07,27.04,27.07,68400.0,23.0807,23.0807,23.0551,23.0807,68400.0
2013-08-22 12:20:00,27.07,27.08,27.05,27.06,47000.0,23.0807,23.0892,23.0637,23.0722,47000.0
2013-08-22 12:25:00,27.06,27.06,27.03,27.06,26400.0,23.0722,23.0722,23.0466,23.0722,26400.0
2013-08-22 12:30:00,27.06,27.07,27.05,27.05,28800.0,23.0722,23.0807,23.0637,23.0637,28800.0
2013-08-22 12:35:00,27.05,27.07,27.04,27.07,34600.0,23.0637,23.0807,23.0551,23.0807,34600.0
2013-08-22 12:40:00,27.07,27.07,27.04,27.04,22800.0,23.0807,23.0807,23.0551,23.0551,22800.0
2013-08-22 12:45:00,27.05,27.09,27.04,27.08,41600.0,23.0637,23.0978,23.0551,23.0892,41600.0
2013-08-22 12:50:00,27.08,27.08,27.06,27.06,39400.0,23.0892,23.0892,23.0722,23.0722,39400.0
2013-08-22 12:55:00,27.06,27.06,27.05,27.06,8000.0,23.0722,23.0722,23.0637,23.0722,8000.0
2013-08-22 13:00:00,27.06,27.09,27.06,27.09,10600.0,23.0722,23.0978,23.0722,23.0978,10600.0
2013-08-22 13:05:00,27.09,27.11,27.08,27.08,54200.0,23.0978,23.1148,23.0892,23.0892,54200.0
2013-08-22 13:10:00,27.09,27.11,27.08,27.11,16400.0,23.0978,23.1148,23.0892,23.1148,16400.0
2013-08-22 13:15:00,27.11,27.11,27.09,27.11,16000.0,23.1148,23.1148,23.0978,23.1148,16000.0
2013-08-22 13:20:00,27.11,27.11,27.1,27.1,20600.0,23.1148,23.1148,23.1063,23.1063,20600.0
2013-08-22 13:25:00,27.1,27.11,27.08,27.09,14400.0,23.1063,23.1148,23.0892,23.0978,14400.0
2013-08-22 13:30:00,27.09,27.09,27.06,27.08,20600.0,23.0978,23.0978,23.0722,23.0892,20600.0
2013-08-22 13:35:00,27.08,27.11,27.08,27.11,12200.0,23.0892,23.1148,23.0892,23.1148,12200.0
2013-08-22 13:40:00,27.11,27.11,27.08,27.08,19600.0,23.1148,23.1148,23.0892,23.0892,19600.0
2013-08-22 13:45:00,27.08,27.08,27.04,27.07,13000.0,23.0892,23.0892,23.0551,23.0807,13000.0
2013-08-22 13:50:00,27.07,27.08,27.06,27.08,19800.0,23.0807,23.0892,23.0722,23.0892,19800.0
2013-08-22 13:55:00,27.07,27.08,27.07,27.08,9000.0,23.0807,23.0892,23.0807,23.0892,9000.0
2013-08-22 14:00:00,27.08,27.1,27.07,27.09,25400.0,23.0892,23.1063,23.0807,23.0978,25400.0
2013-08-22 14:05:00,27.1,27.1,27.07,27.07,19800.0,23.1063,23.1063,23.0807,23.0807,19800.0
2013-08-22 14:10:00,27.08,27.09,27.06,27.06,21400.0,23.0892,23.0978,23.0722,23.0722,21400.0
2013-08-22 14:15:00,27.06,27.07,27.04,27.04,14400.0,23.0722,23.0807,23.0551,23.0551,14400.0
2013-08-22 14:20:00,27.04,27.08,27.04,27.06,45600.0,23.0551,23.0892,23.0551,23.0722,45600.0
2013-08-22 14:25:00,27.06,27.07,27.06,27.06,17000.0,23.0722,23.0807,23.0722,23.0722,17000.0
2013-08-22 14:30:00,27.07,27.14,27.07,27.13,31200.0,23.0807,23.1404,23.0807,23.1319,31200.0
2013-08-22 14:35:00,27.13,27.13,27.11,27.11,23200.0,23.1319,23.1319,23.1148,23.1148,23200.0
2013-08-22 14:40:00,27.11,27.11,27.11,27.11,5400.0,23.1148,23.1148,23.1148,23.1148,5400.0
2013-08-22 14:45:00,27.11,27.11,27.1,27.11,13400.0,23.1148,23.1148,23.1063,23.1148,13400.0
2013-08-22 14:50:00,27.11,27.11,27.1,27.1,14200.0,23.1148,23.1148,23.1063,23.1063,14200.0
2013-08-22 14:55:00,27.1,27.1,27.09,27.09,14200.0,23.1063,23.1063,23.0978,23.0978,14200.0
2013-08-22 15:00:00,27.09,27.11,27.07,27.07,23200.0,23.0978,23.1148,23.0807,23.0807,23200.0
2013-08-22 15:05:00,27.08,27.1,27.07,27.09,16800.0,23.0892,23.1063,23.0807,23.0978,16800.0
2013-08-22 15:10:00,27.09,27.1,27.08,27.09,14800.0,23.0978,23.1063,23.0892,23.0978,14800.0
2013-08-22 15:15:00,27.09,27.1,27.09,27.09,26400.0,23.0978,23.1063,23.0978,23.0978,26400.0
2013-08-22 15:20:00,27.1,27.1,27.09,27.09,38400.0,23.1063,23.1063,23.0978,23.0978,38400.0
2013-08-22 15:25:00,27.09,27.13,27.08,27.11,93200.0,23.0978,23.1319,23.0892,23.1148,93200.0
2013-08-22 15:30:00,27.11,27.13,27.1,27.12,103200.0,23.1148,23.1319,23.1063,23.1233,103200.0
2013-08-22 15:35:00,27.11,27.14,27.11,27.13,166400.0,23.1148,23.1404,23.1148,23.1319,166400.0
2013-08-22 15:40:00,27.12,27.14,27.11,27.11,108600.0,23.1233,23.1404,23.1148,23.1148,108600.0
2013-08-22 15:45:00,27.11,27.11,27.07,27.07,199400.0,23.1148,23.1148,23.0807,23.0807,199400.0
2013-08-22 15:50:00,27.07,27.09,27.07,27.07,228200.0,23.0807,23.0978,23.0807,23.0807,228200.0
2013-08-22 15:55:00,27.08,27.1,27.07,27.09,376600.0,23.0892,23.1063,23.0807,23.0978,376600.0
2013-08-23 09:30:00,27.14,27.25,27.12,27.22,134400.0,23.1404,23.2342,23.1233,23.2086,134400.0
2013-08-23 09:35:00,27.22,27.25,27.18,27.24,258000.0,23.2086,23.2342,23.1745,23.2257,258000.0
2013-08-23 09:40:00,27.24,27.24,27.17,27.23,141200.0,23.2257,23.2257,23.166,23.2171,141200.0
2013-08-23 09:45:00,27.23,27.23,27.16,27.22,89600.0,23.2171,23.2171,23.1574,23.2086,89600.0
2013-08-23 09:50:00,27.21,27.21,27.16,27.2,64600.0,23.2001,23.2001,23.1574,23.1915,64600.0
2013-08-23 09:55:00,27.19,27.22,27.15,27.17,154000.0,23.183,23.2086,23.1489,23.166,154000.0
2013-08-23 10:00:00,27.17,27.17,27.05,27.07,119800.0,23.166,23.166,23.0637,23.0807,119800.0
2013-08-23 10:05:00,27.06,27.11,27.06,27.08,104400.0,23.0722,23.1148,23.0722,23.0892,104400.0
2013-08-23 10:10:00,27.07,27.09,27.06,27.08,97400.0,23.0807,23.0978,23.0722,23.0892,97400.0
2013-08-23 10:15:00,27.08,27.08,27.05,27.07,83200.0,23.0892,23.0892,23.0637,23.0807,83200.0
2013-08-23 10:20:00,27.06,27.06,27.0,27.05,147800.0,23.0722,23.0722,23.021,23.0637,147800.0
2013-08-23 10:25:00,27.06,27.06,27.0,27.04,111800.0,23.0722,23.0722,23.021,23.0551,111800.0
2013-08-23 10:30:00,27.03,27.05,27.02,27.05,92600.0,23.0466,23.0637,23.0381,23.0637,92600.0
2013-08-23 10:35:00,27.05,27.07,27.04,27.06,82800.0,23.0637,23.0807,23.0551,23.0722,82800.0
2013-08-23 10:40:00,27.06,27.09,27.04,27.07,55000.0,23.0722,23.0978,23.0551,23.0807,55000.0
2013-08-23 10:45:00,27.07,27.09,27.05,27.06,52400.0,23.0807,23.0978,23.0637,23.0722,52400.0
2013-08-23 10:50:00,27.07,27.1,27.06,27.1,45000.0,23.0807,23.1063,23.0722,23.1063,45000.0
2013-08-23 10:55:00,27.09,27.11,27.08,27.08,47400.0,23.0978,23.1148,23.0892,23.0892,47400.0
2013-08-23 11:00:00,27.09,27.11,27.08,27.09,54200.0,23.0978,23.1148,23.0892,23.0978,54200.0
2013-08-23 11:05:00,27.09,27.11,27.09,27.1,42600.0,23.0978,23.1148,23.0978,23.1063,42600.0
2013-08-23 11:10:00,27.1,27.1,27.08,27.09,49800.0,23.1063,23.1063,23.0892,23.0978,49800.0
2013-08-23 11:15:00,27.08,27.1,27.07,27.1,33800.0,23.0892,23.1063,23.0807,23.1063,33800.0
2013-08-23 11:20:00,27.1,27.1,27.04,27.07,54800.0,23.1063,23.1063,23.0551,23.0807,54800.0
2013-08-23 11:25:00,27.06,27.08,27.04,27.07,28200.0,23.0722,23.0892,23.0551,23.0807,28200.0
2013-08-23 11:30:00,27.07,27.09,27.05,27.08,43800.0,23.0807,23.0978,23.0637,23.0892,43800.0
2013-08-23 11:35:00,27.08,27.08,27.06,27.08,33800.0,23.0892,23.0892,23.0722,23.0892,33800.0
2013-08-23 11:40:00,27.07,27.09,27.07,27.08,48400.0,23.0807,23.0978,23.0807,23.0892,48400.0
2013-08-23 11:45:00,27.08,27.09,27.08,27.08,47800.0,23.0892,23.0978,23.0892,23.0892,47800.0
2013-08-23 11:50:00,27.08,27.09,27.07,27.09,45400.0,23.0892,23.0978,23.0807,23.0978,45400.0
2013-08-23 11:55:00,27.09,27.09,27.05,27.07,95400.0,23.0978,23.0978,23.0637,23.0807,95400.0
2013-08-23 12:00:00,27.07,27.1,27.07,27.09,35000.0,23.0807,23.1063,23.0807,23.0978,35000.0
2013-08-23 12:05:00,27.08,27.09,27.08,27.08,25200.0,23.0892,23.0978,23.0892,23.0892,25200.0
2013-08-23 12:10:00,27.09,27.11,27.08,27.1,24200.0,23.0978,23.1148,23.0892,23.1063,24200.0
2013-08-23 12:15:00,27.1,27.11,27.08,27.1,47400.0,23.1063,23.1148,23.0892,23.1063,47400.0
2013-08-23 12:20:00,27.1,27.13,27.1,27.12,41400.0,23.1063,23.1319,23.1063,23.1233,41400.0
2013-08-23 12:25:00,27.12,27.14,27.11,27.12,49000.0,23.1233,23.1404,23.1148,23.1233,49000.0
2013-08-23 12:30:00,27.12,27.12,27.1,27.11,21600.0,23.1233,23.1233,23.1063,23.1148,21600.0
2013-08-23 12:35:00,27.11,27.15,27.11,27.15,22400.0,23.1148,23.1489,23.1148,23.1489,22400.0
2013-08-23 12:40:00,27.15,27.16,27.14,27.15,42000.0,23.1489,23.1574,23.1404,23.1489,42000.0
2013-08-23 12:45:00,27.15,27.17,27.14,27.17,20200.0,23.1489,23.166,23.1404,23.166,20200.0
2013-08-23 12:50:00,27.16,27.18,27.15,27.18,23000.0,23.1574,23.1745,23.1489,23.1745,23000.0
2013-08-23 12:55:00,27.18,27.21,27.17,27.2,42200.0,23.1745,23.2001,23.166,23.1915,42200.0
2013-08-23 13:00:00,27.2,27.2,27.17,27.18,68600.0,23.1915,23.1915,23.166,23.1745,68600.0
2013-08-23 13:05:00,27.18,27.19,27.17,27.18,35600.0,23.1745,23.183,23.166,23.1745,35600.0
2013-08-23 13:10:00,27.18,27.18,27.16,27.16,84200.0,23.1745,23.1745,23.1574,23.1574,84200.0
2013-08-23 13:15:00,27.16,27.18,27.16,27.18,18200.0,23.1574,23.1745,23.1574,23.1745,18200.0
2013-08-23 13:20:00,27.17,27.18,27.17,27.18,28800.0,23.166,23.1745,23.166,23.1745,28800.0
2013-08-23 13:25:00,27.17,27.18,27.16,27.18,31400.0,23.166,23.1745,23.1574,23.1745,31400.0
2013-08-23 13:30:00,27.18,27.18,27.17,27.18,31800.0,23.1745,23.1745,23.166,23.1745,31800.0
2013-08-23 13:35:00,27.18,27.18,27.17,27.17,22400.0,23.1745,23.1745,23.166,23.166,22400.0
2013-08-23 13:40:00,27.17,27.17,27.16,27.16,20600.0,23.166,23.166,23.1574,23.1574,20600.0
2013-08-23 13:45:00,27.15,27.15,27.12,27.12,47200.0,23.1489,23.1489,23.1233,23.1233,47200.0
2013-08-23 13:50:00,27.12,27.13,27.11,27.11,23800.0,23.1233,23.1319,23.1148,23.1148,23800.0
2013-08-23 13:55:00,27.11,27.12,27.1,27.11,37600.0,23.1148,23.1233,23.1063,23.1148,37600.0
2013-08-23 14:00:00,27.1,27.11,27.08,27.11,42000.0,23.1063,23.1148,23.0892,23.1148,42000.0
2013-08-23 14:05:00,27.11,27.11,27.1,27.1,24600.0,23.1148,23.1148,23.1063,23.1063,24600.0
2013-08-23 14:10:00,27.1,27.11,27.09,27.09,40000.0,23.1063,23.1148,23.0978,23.0978,40000.0
2013-08-23 14:15:00,27.09,27.1,27.08,27.08,35000.0,23.0978,23.1063,23.0892,23.0892,35000.0
2013-08-23 14:20:00,27.08,27.09,27.06,27.08,32000.0,23.0892,23.0978,23.0722,23.0892,32000.0
2013-08-23 14:25:00,27.08,27.09,27.08,27.09,51000.0,23.0892,23.0978,23.0892,23.0978,51000.0
2013-08-23 14:30:00,27.09,27.1,27.08,27.09,46400.0,23.0978,23.1063,23.0892,23.0978,46400.0
2013-08-23 14:35:00,27.09,27.11,27.09,27.1,42400.0,23.0978,23.1148,23.0978,23.1063,42400.0
2013-08-23 14:40:00,27.1,27.1,27.08,27.1,38600.0,23.1063,23.1063,23.0892,23.1063,38600.0
2013-08-23 14:45:00,27.1,27.11,27.09,27.1,42200.0,23.1063,23.1148,23.0978,23.1063,42200.0
2013-08-23 14:50:00,27.1,27.12,27.09,27.12,30400.0,23.1063,23.1233,23.0978,23.1233,30400.0
2013-08-23 14:55:00,27.11,27.15,27.11,27.14,67000.0,23.1148,23.1489,23.1148,23.1404,67000.0
2013-08-23 15:00:00,27.14,27.17,27.14,27.16,49600.0,23.1404,23.166,23.1404,23.1574,49600.0
2013-08-23 15:05:00,27.16,27.16,27.14,27.15,107000.0,23.1574,23.1574,23.1404,23.1489,107000.0
2013-08-23 15:10:00,27.15,27.15,27.13,27.13,50200.0,23.1489,23.1489,23.1319,23.1319,50200.0
2013-08-23 15:15:00,27.13,27.14,27.13,27.14,25800.0,23.1319,23.1404,23.1319,23.1404,25800.0
2013-08-23 15:20:00,27.13,27.15,27.13,27.15,33200.0,23.1319,23.1489,23.1319,23.1489,33200.0
2013-08-23 15:25:00,27.15,27.17,27.15,27.17,54600.0,23.1489,23.166,23.1489,23.166,54600.0
2013-08-23 15:30:00,27.17,27.18,27.16,27.16,78800.0,23.166,23.1745,23.1574,23.1574,78800.0
2013-08-23 15:35:00,27.16,27.18,27.16,27.18,113000.0,23.1574,23.1745,23.1574,23.1745,113000.0
2013-08-23 15:40:00,27.18,27.2,27.18,27.19,80600.0,23.1745,23.1915,23.1745,23.183,80600.0
2013-08-23 15:45:00,27.18,27.22,27.18,27.21,149000.0,23.1745,23.2086,23.1745,23.2001,149000.0
2013-08-23 15:50:00,27.21,27.22,27.21,27.22,86800.0,23.2001,23.2086,23.2001,23.2086,86800.0
2013-08-23 15:55:00,27.22,27.23,27.21,27.23,212000.0,23.2086,23.2171,23.2001,23.2171,212000.0
2013-08-26 09:30:00,27.21,27.3,27.14,27.16,154000.0,23.2001,23.2768,23.1404,23.1574,154000.0
2013-08-26 09:35:00,27.15,27.23,27.14,27.21,85400.0,23.1489,23.2171,23.1404,23.2001,85400.0
2013-08-26 09:40:00,27.21,27.23,27.11,27.13,45600.0,23.2001,23.2171,23.1148,23.1319,45600.0
2013-08-26 09:45:00,27.14,27.18,27.14,27.18,51400.0,23.1404,23.1745,23.1404,23.1745,51400.0
2013-08-26 09:50:00,27.18,27.23,27.18,27.23,43400.0,23.1745,23.2171,23.1745,23.2171,43400.0
2013-08-26 09:55:00,27.23,27.24,27.18,27.2,88200.0,23.2171,23.2257,23.1745,23.1915,88200.0
2013-08-26 10:00:00,27.2,27.23,27.18,27.22,35200.0,23.1915,23.2171,23.1745,23.2086,35200.0
2013-08-26 10:05:00,27.22,27.24,27.18,27.24,37600.0,23.2086,23.2257,23.1745,23.2257,37600.0
2013-08-26 10:10:00,27.24,27.29,27.23,27.26,27200.0,23.2257,23.2683,23.2171,23.2427,27200.0
2013-08-26 10:15:00,27.25,27.27,27.23,27.24,34400.0,23.2342,23.2512,23.2171,23.2257,34400.0
2013-08-26 10:20:00,27.24,27.26,27.24,27.24,28400.0,23.2257,23.2427,23.2257,23.2257,28400.0
2013-08-26 10:25:00,27.24,27.25,27.22,27.22,33800.0,23.2257,23.2342,23.2086,23.2086,33800.0
2013-08-26 10:30:00,27.22,27.25,27.21,27.24,32400.0,23.2086,23.2342,23.2001,23.2257,32400.0
2013-08-26 10:35:00,27.24,27.25,27.24,27.25,18000.0,23.2257,23.2342,23.2257,23.2342,18000.0
2013-08-26 10:40:00,27.25,27.25,27.24,27.25,20600.0,23.2342,23.2342,23.2257,23.2342,20600.0
2013-08-26 10:45:00,27.25,27.28,27.25,27.26,26600.0,23.2342,23.2598,23.2342,23.2427,26600.0
2013-08-26 10:50:00,27.27,27.29,27.26,27.29,23600.0,23.2512,23.2683,23.2427,23.2683,23600.0
2013-08-26 10:55:00,27.29,27.32,27.29,27.31,62200.0,23.2683,23.2939,23.2683,23.2853,62200.0
2013-08-26 11:00:00,27.31,27.32,27.3,27.32,34800.0,23.2853,23.2939,23.2768,23.2939,34800.0
2013-08-26 11:05:00,27.31,27.33,27.31,27.32,114200.0,23.2853,23.3024,23.2853,23.2939,114200.0
2013-08-26 11:10:00,27.33,27.33,27.31,27.32,82800.0,23.3024,23.3024,23.2853,23.2939,82800.0
2013-08-26 11:15:00,27.32,27.32,27.28,27.28,114200.0,23.2939,23.2939,23.2598,23.2598,114200.0
2013-08-26 11:20:00,27.28,27.28,27.25,27.25,27800.0,23.2598,23.2598,23.2342,23.2342,27800.0
2013-08-26 11:25:00,27.25,27.29,27.25,27.29,42000.0,23.2342,23.2683,23.2342,23.2683,42000.0
2013-08-26 11:30:00,27.29,27.31,27.29,27.3,87000.0,23.2683,23.2853,23.2683,23.2768,87000.0
2013-08-26 11:35:00,27.31,27.31,27.28,27.3,27000.0,23.2853,23.2853,23.2598,23.2768,27000.0
2013-08-26 11:40:00,27.3,27.3,27.29,27.29,26800.0,23.2768,23.2768,23.2683,23.2683,26800.0
2013-08-26 11:45:00,27.28,27.28,27.26,27.27,25000.0,23.2598,23.2598,23.2427,23.2512,25000.0
2013-08-26 11:50:00,27.27,27.29,27.26,27.28,32400.0,23.2512,23.2683,23.2427,23.2598,32400.0
2013-08-26 11:55:00,27.28,27.28,27.24,27.25,37200.0,23.2598,23.2598,23.2257,23.2342,37200.0
2013-08-26 12:00:00,27.25,27.25,27.22,27.23,33400.0,23.2342,23.2342,23.2086,23.2171,33400.0
2013-08-26 12:05:00,27.23,27.24,27.22,27.22,23400.0,23.2171,23.2257,23.2086,23.2086,23400.0
2013-08-26 12:10:00,27.22,27.24,27.22,27.22,20600.0,23.2086,23.2257,23.2086,23.2086,20600.0
2013-08-26 12:15:00,27.22,27.24,27.22,27.23,26800.0,23.2086,23.2257,23.2086,23.2171,26800.0
2013-08-26 12:20:00,27.23,27.25,27.23,27.25,26400.0,23.2171,23.2342,23.2171,23.2342,26400.0
2013-08-26 12:25:00,27.24,27.24,27.22,27.22,39800.0,23.2257,23.2257,23.2086,23.2086,39800.0
2013-08-26 12:30:00,27.22,27.25,27.22,27.24,33200.0,23.2086,23.2342,23.2086,23.2257,33200.0
2013-08-26 12:35:00,27.24,27.24,27.22,27.22,22600.0,23.2257,23.2257,23.2086,23.2086,22600.0
2013-08-26 12:40:00,27.23,27.24,27.22,27.24,13600.0,23.2171,23.2257,23.2086,23.2257,13600.0
2013-08-26 12:45:00,27.23,27.24,27.23,27.23,21000.0,23.2171,23.2257,23.2171,23.2171,21000.0
2013-08-26 12:50:00,27.23,27.25,27.23,27.24,17200.0,23.2171,23.2342,23.2171,23.2257,17200.0
2013-08-26 12:55:00,27.24,27.25,27.24,27.24,23000.0,23.2257,23.2342,23.2257,23.2257,23000.0
2013-08-26 13:00:00,27.24,27.24,27.22,27.23,31800.0,23.2257,23.2257,23.2086,23.2171,31800.0
2013-08-26 13:05:00,27.23,27.24,27.22,27.22,24000.0,23.2171,23.2257,23.2086,23.2086,24000.0
2013-08-26 13:10:00,27.22,27.23,27.2,27.2,32400.0,23.2086,23.2171,23.1915,23.1915,32400.0
2013-08-26 13:15:00,27.2,27.2,27.18,27.19,12400.0,23.1915,23.1915,23.1745,23.183,12400.0
2013-08-26 13:20:00,27.18,27.2,27.18,27.2,25800.0,23.1745,23.1915,23.1745,23.1915,25800.0
2013-08-26 13:25:00,27.19,27.2,27.18,27.18,23000.0,23.183,23.1915,23.1745,23.1745,23000.0
2013-08-26 13:30:00,27.18,27.18,27.17,27.17,20400.0,23.1745,23.1745,23.166,23.166,20400.0
2013-08-26 13:35:00,27.18,27.18,27.16,27.18,39800.0,23.1745,23.1745,23.1574,23.1745,39800.0
2013-08-26 13:40:00,27.17,27.18,27.16,27.18,24600.0,23.166,23.1745,23.1574,23.1745,24600.0
2013-08-26 13:45:00,27.18,27.19,27.18,27.18,18400.0,23.1745,23.183,23.1745,23.1745,18400.0
2013-08-26 13:50:00,27.18,27.18,27.16,27.16,93600.0,23.1745,23.1745,23.1574,23.1574,93600.0
2013-08-26 13:55:00,27.15,27.17,27.15,27.16,28600.0,23.1489,23.166,23.1489,23.1574,28600.0
2013-08-26 14:00:00,27.16,27.16,27.15,27.15,40400.0,23.1574,23.1574,23.1489,23.1489,40400.0
2013-08-26 14:05:00,27.15,27.15,27.14,27.14,33600.0,23.1489,23.1489,23.1404,23.1404,33600.0
2013-08-26 14:10:00,27.14,27.15,27.13,27.13,35400.0,23.1404,23.1489,23.1319,23.1319,35400.0
2013-08-26 14:15:00,27.13,27.14,27.13,27.13,17000.0,23.1319,23.1404,23.1319,23.1319,17000.0
2013-08-26 14:20:00,27.13,27.14,27.13,27.14,43200.0,23.1319,23.1404,23.1319,23.1404,43200.0
2013-08-26 14:25:00,27.14,27.14,27.13,27.13,29600.0,23.1404,23.1404,23.1319,23.1319,29600.0
2013-08-26 14:30:00,27.13,27.13,27.13,27.13,42200.0,23.1319,23.1319,23.1319,23.1319,42200.0
2013-08-26 14:35:00,27.13,27.13,27.11,27.11,73200.0,23.1319,23.1319,23.1148,23.1148,73200.0
2013-08-26 14:40:00,27.11,27.12,27.11,27.11,54600.0,23.1148,23.1233,23.1148,23.1148,54600.0
2013-08-26 14:45:00,27.11,27.13,27.11,27.11,33800.0,23.1148,23.1319,23.1148,23.1148,33800.0
2013-08-26 14:50:00,27.11,27.12,27.11,27.11,34400.0,23.1148,23.1233,23.1148,23.1148,34400.0
2013-08-26 14:55:00,27.11,27.14,27.11,27.13,44800.0,23.1148,23.1404,23.1148,23.1319,44800.0
2013-08-26 15:00:00,27.14,27.15,27.13,27.13,31600.0,23.1404,23.1489,23.1319,23.1319,31600.0
2013-08-26 15:05:00,27.13,27.15,27.13,27.13,27200.0,23.1319,23.1489,23.1319,23.1319,27200.0
2013-08-26 15:10:00,27.14,27.14,27.06,27.06,74000.0,23.1404,23.1404,23.0722,23.0722,74000.0
2013-08-26 15:15:00,27.06,27.08,27.05,27.08,71000.0,23.0722,23.0892,23.0637,23.0892,71000.0
2013-08-26 15:20:00,27.07,27.07,27.0,27.03,160000.0,23.0807,23.0807,23.021,23.0466,160000.0
2013-08-26 15:25:00,27.02,27.03,26.98,27.02,84800.0,23.0381,23.0466,23.004,23.0381,84800.0
2013-08-26 15:30:00,27.02,27.06,27.02,27.06,113800.0,23.0381,23.0722,23.0381,23.0722,113800.0
2013-08-26 15:35:00,27.06,27.06,27.02,27.02,95400.0,23.0722,23.0722,23.0381,23.0381,95400.0
2013-08-26 15:40:00,27.03,27.06,27.03,27.05,111600.0,23.0466,23.0722,23.0466,23.0637,111600.0
2013-08-26 15:45:00,27.05,27.05,27.01,27.02,125200.0,23.0637,23.0637,23.0295,23.0381,125200.0
2013-08-26 15:50:00,27.02,27.03,27.0,27.03,119800.0,23.0381,23.0466,23.021,23.0466,119800.0
2013-08-26 15:55:00,27.03,27.04,27.0,27.01,277800.0,23.0466,23.0551,23.021,23.0295,277800.0
2013-08-27 09:30:00,26.78,26.85,26.68,26.69,156600.0,22.8334,22.8931,22.7482,22.7567,156600.0
2013-08-27 09:35:00,26.7,26.78,26.65,26.7,81200.0,22.7652,22.8334,22.7226,22.7652,81200.0
2013-08-27 09:40:00,26.7,26.72,26.65,26.68,76200.0,22.7652,22.7823,22.7226,22.7482,76200.0
2013-08-27 09:45:00,26.68,26.74,26.64,26.74,89200.0,22.7482,22.7993,22.7141,22.7993,89200.0
2013-08-27 09:50:00,26.74,26.77,26.68,26.68,92600.0,22.7993,22.8249,22.7482,22.7482,92600.0
2013-08-27 09:55:00,26.68,26.74,26.65,26.7,60200.0,22.7482,22.7993,22.7226,22.7652,60200.0
2013-08-27 10:00:00,26.68,26.77,26.68,26.68,84000.0,22.7482,22.8249,22.7482,22.7482,84000.0
2013-08-27 10:05:00,26.68,26.75,26.68,26.74,64200.0,22.7482,22.8079,22.7482,22.7993,64200.0
2013-08-27 10:10:00,26.75,26.75,26.71,26.74,71800.0,22.8079,22.8079,22.7738,22.7993,71800.0
2013-08-27 10:15:00,26.74,26.74,26.7,26.71,68000.0,22.7993,22.7993,22.7652,22.7738,68000.0
2013-08-27 10:20:00,26.71,26.72,26.67,26.68,49400.0,22.7738,22.7823,22.7397,22.7482,49400.0
2013-08-27 10:25:00,26.68,26.7,26.65,26.67,59000.0,22.7482,22.7652,22.7226,22.7397,59000.0
2013-08-27 10:30:00,26.67,26.72,26.67,26.68,44600.0,22.7397,22.7823,22.7397,22.7482,44600.0
2013-08-27 10:35:00,26.67,26.72,26.66,26.71,59400.0,22.7397,22.7823,22.7311,22.7738,59400.0
2013-08-27 10:40:00,26.71,26.74,26.7,26.73,63400.0,22.7738,22.7993,22.7652,22.7908,63400.0
2013-08-27 10:45:00,26.73,26.73,26.67,26.68,72800.0,22.7908,22.7908,22.7397,22.7482,72800.0
2013-08-27 10:50:00,26.68,26.7,26.65,26.66,95400.0,22.7482,22.7652,22.7226,22.7311,95400.0
2013-08-27 10:55:00,26.66,26.74,26.65,26.74,53600.0,22.7311,22.7993,22.7226,22.7993,53600.0
2013-08-27 11:00:00,26.74,26.75,26.71,26.74,47000.0,22.7993,22.8079,22.7738,22.7993,47000.0
2013-08-27 11:05:00,26.74,26.74,26.72,26.73,48600.0,22.7993,22.7993,22.7823,22.7908,48600.0
2013-08-27 11:10:00,26.73,26.74,26.68,26.7,61400.0,22.7908,22.7993,22.7482,22.7652,61400.0
2013-08-27 11:15:00,26.71,26.75,26.7,26.75,76200.0,22.7738,22.8079,22.7652,22.8079,76200.0
2013-08-27 11:20:00,26.75,26.76,26.73,26.75,87200.0,22.8079,22.8164,22.7908,22.8079,87200.0
2013-08-27 11:25:00,26.75,26.78,26.75,26.77,70200.0,22.8079,22.8334,22.8079,22.8249,70200.0
2013-08-27 11:30:00,26.78,26.8,26.77,26.79,108800.0,22.8334,22.8505,22.8249,22.842,108800.0
2013-08-27 11:35:00,26.79,26.8,26.77,26.79,60200.0,22.842,22.8505,22.8249,22.842,60200.0
2013-08-27 11:40:00,26.78,26.8,26.77,26.78,82600.0,22.8334,22.8505,22.8249,22.8334,82600.0
2013-08-27 11:45:00,26.78,26.8,26.77,26.78,93600.0,22.8334,22.8505,22.8249,22.8334,93600.0
2013-08-27 11:50:00,26.78,26.79,26.77,26.79,101000.0,22.8334,22.842,22.8249,22.842,101000.0
2013-08-27 11:55:00,26.79,26.81,26.78,26.79,31200.0,22.842,22.859,22.8334,22.842,31200.0
2013-08-27 12:00:00,26.8,26.8,26.72,26.73,95400.0,22.8505,22.8505,22.7823,22.7908,95400.0
2013-08-27 12:05:00,26.74,26.74,26.69,26.71,36800.0,22.7993,22.7993,22.7567,22.7738,36800.0
2013-08-27 12:10:00,26.71,26.74,26.7,26.71,28600.0,22.7738,22.7993,22.7652,22.7738,28600.0
2013-08-27 12:15:00,26.71,26.72,26.69,26.71,42400.0,22.7738,22.7823,22.7567,22.7738,42400.0
2013-08-27 12:20:00,26.71,26.72,26.68,26.68,36600.0,22.7738,22.7823,22.7482,22.7482,36600.0
2013-08-27 12:25:00,26.69,26.71,26.68,26.7,25600.0,22.7567,22.7738,22.7482,22.7652,25600.0
2013-08-27 12:30:00,26.69,26.73,26.68,26.7,58400.0,22.7567,22.7908,22.7482,22.7652,58400.0
2013-08-27 12:35:00,26.72,26.73,26.71,26.73,58200.0,22.7823,22.7908,22.7738,22.7908,58200.0
2013-08-27 12:40:00,26.72,26.73,26.71,26.73,61200.0,22.7823,22.7908,22.7738,22.7908,61200.0
2013-08-27 12:45:00,26.73,26.73,26.68,26.7,50800.0,22.7908,22.7908,22.7482,22.7652,50800.0
2013-08-27 12:50:00,26.7,26.71,26.66,26.67,43800.0,22.7652,22.7738,22.7311,22.7397,43800.0
2013-08-27 12:55:00,26.67,26.68,26.63,26.64,36000.0,22.7397,22.7482,22.7055,22.7141,36000.0
2013-08-27 13:00:00,26.64,26.65,26.61,26.64,44600.0,22.7141,22.7226,22.6885,22.7141,44600.0
2013-08-27 13:05:00,26.64,26.65,26.62,26.63,22800.0,22.7141,22.7226,22.697,22.7055,22800.0
2013-08-27 13:10:00,26.63,26.65,26.63,26.64,47800.0,22.7055,22.7226,22.7055,22.7141,47800.0
2013-08-27 13:15:00,26.64,26.65,26.59,26.6,41000.0,22.7141,22.7226,22.6714,22.68,41000.0
2013-08-27 13:20:00,26.59,26.6,26.57,26.59,42000.0,22.6714,22.68,22.6544,22.6714,42000.0
2013-08-27 13:25:00,26.59,26.59,26.53,26.56,49400.0,22.6714,22.6714,22.6203,22.6459,49400.0
2013-08-27 13:30:00,26.57,26.61,26.57,26.6,48800.0,22.6544,22.6885,22.6544,22.68,48800.0
2013-08-27 13:35:00,26.6,26.63,26.6,26.61,44200.0,22.68,22.7055,22.68,22.6885,44200.0
2013-08-27 13:40:00,26.61,26.62,26.61,26.61,35400.0,22.6885,22.697,22.6885,22.6885,35400.0
2013-08-27 13:45:00,26.61,26.64,26.61,26.63,26800.0,22.6885,22.7141,22.6885,22.7055,26800.0
2013-08-27 13:50:00,26.63,26.64,26.61,26.63,32600.0,22.7055,22.7141,22.6885,22.7055,32600.0
2013-08-27 13:55:00,26.63,26.63,26.6,26.6,24400.0,22.7055,22.7055,22.68,22.68,24400.0
2013-08-27 14:00:00,26.6,26.6,26.56,26.58,60800.0,22.68,22.68,22.6459,22.6629,60800.0
2013-08-27 14:05:00,26.59,26.6,26.57,26.57,43400.0,22.6714,22.68,22.6544,22.6544,43400.0
2013-08-27 14:10:00,26.57,26.6,26.52,26.52,50600.0,22.6544,22.68,22.6118,22.6118,50600.0
2013-08-27 14:15:00,26.52,26.58,26.52,26.56,37400.0,22.6118,22.6629,22.6118,22.6459,37400.0
2013-08-27 14:20:00,26.56,26.57,26.52,26.53,62200.0,22.6459,22.6544,22.6118,22.6203,62200.0
2013-08-27 14:25:00,26.52,26.57,26.5,26.55,96200.0,22.6118,22.6544,22.5947,22.6373,96200.0
2013-08-27 14:30:00,26.56,26.6,26.56,26.56,46800.0,22.6459,22.68,22.6459,22.6459,46800.0
2013-08-27 14:35:00,26.56,26.56,26.53,26.56,77400.0,22.6459,22.6459,22.6203,22.6459,77400.0
2013-08-27 14:40:00,26.56,26.59,26.55,26.59,41800.0,22.6459,22.6714,22.6373,22.6714,41800.0
2013-08-27 14:45:00,26.59,26.6,26.56,26.56,55600.0,22.6714,22.68,22.6459,22.6459,55600.0
2013-08-27 14:50:00,26.56,26.56,26.53,26.56,47400.0,22.6459,22.6459,22.6203,22.6459,47400.0
2013-08-27 14:55:00,26.55,26.6,26.55,26.56,68600.0,22.6373,22.68,22.6373,22.6459,68600.0
2013-08-27 15:00:00,26.56,26.57,26.54,26.57,63400.0,22.6459,22.6544,22.6288,22.6544,63400.0
2013-08-27 15:05:00,26.57,26.58,26.53,26.55,85800.0,22.6544,22.6629,22.6203,22.6373,85800.0
2013-08-27 15:10:00,26.54,26.55,26.52,26.54,103800.0,22.6288,22.6373,22.6118,22.6288,103800.0
2013-08-27 15:15:00,26.54,26.55,26.51,26.54,114200.0,22.6288,22.6373,22.6032,22.6288,114200.0
2013-08-27 15:20:00,26.53,26.54,26.52,26.52,71600.0,22.6203,22.6288,22.6118,22.6118,71600.0
2013-08-27 15:25:00,26.52,26.55,26.5,26.52,121800.0,22.6118,22.6373,22.5947,22.6118,121800.0
2013-08-27 15:30:00,26.52,26.52,26.47,26.47,91200.0,22.6118,22.6118,22.5691,22.5691,91200.0
2013-08-27 15:35:00,26.47,26.5,26.47,26.47,129600.0,22.5691,22.5947,22.5691,22.5691,129600.0
2013-08-27 15:40:00,26.47,26.48,26.45,26.48,172800.0,22.5691,22.5777,22.5521,22.5777,172800.0
2013-08-27 15:45:00,26.47,26.51,26.46,26.5,159200.0,22.5691,22.6032,22.5606,22.5947,159200.0
2013-08-27 15:50:00,26.5,26.51,26.48,26.48,130400.0,22.5947,22.6032,22.5777,22.5777,130400.0
2013-08-27 15:55:00,26.48,26.49,26.47,26.47,293000.0,22.5777,22.5862,22.5691,22.5691,293000.0
2013-08-28 09:30:00,26.5,26.53,26.46,26.47,103800.0,22.5947,22.6203,22.5606,22.5691,103800.0
2013-08-28 09:35:00,26.47,26.57,26.43,26.56,58600.0,22.5691,22.6544,22.535,22.6459,58600.0
2013-08-28 09:40:00,26.56,26.6,26.55,26.57,49000.0,22.6459,22.68,22.6373,22.6544,49000.0
2013-08-28 09:45:00,26.58,26.59,26.54,26.59,78800.0,22.6629,22.6714,22.6288,22.6714,78800.0
2013-08-28 09:50:00,26.59,26.6,26.54,26.54,57600.0,22.6714,22.68,22.6288,22.6288,57600.0
2013-08-28 09:55:00,26.53,26.53,26.46,26.49,36400.0,22.6203,22.6203,22.5606,22.5862,36400.0
2013-08-28 10:00:00,26.49,26.54,26.49,26.5,86200.0,22.5862,22.6288,22.5862,22.5947,86200.0
2013-08-28 10:05:00,26.5,26.51,26.48,26.51,49600.0,22.5947,22.6032,22.5777,22.6032,49600.0
2013-08-28 10:10:00,26.52,26.58,26.51,26.56,89200.0,22.6118,22.6629,22.6032,22.6459,89200.0
2013-08-28 10:15:00,26.57,26.6,26.57,26.59,60800.0,22.6544,22.68,22.6544,22.6714,60800.0
2013-08-28 10:20:00,26.59,26.59,26.51,26.54,73200.0,22.6714,22.6714,22.6032,22.6288,73200.0
2013-08-28 10:25:00,26.54,26.54,26.52,26.54,54200.0,22.6288,22.6288,22.6118,22.6288,54200.0
2013-08-28 10:30:00,26.54,26.54,26.49,26.52,54200.0,22.6288,22.6288,22.5862,22.6118,54200.0
2013-08-28 10:35:00,26.53,26.55,26.48,26.49,44000.0,22.6203,22.6373,22.5777,22.5862,44000.0
2013-08-28 10:40:00,26.49,26.5,26.47,26.47,51400.0,22.5862,22.5947,22.5691,22.5691,51400.0
2013-08-28 10:45:00,26.47,26.48,26.45,26.45,30200.0,22.5691,22.5777,22.5521,22.5521,30200.0
2013-08-28 10:50:00,26.45,26.46,26.44,26.46,44800.0,22.5521,22.5606,22.5435,22.5606,44800.0
2013-08-28 10:55:00,26.46,26.51,26.46,26.51,60000.0,22.5606,22.6032,22.5606,22.6032,60000.0
2013-08-28 11:00:00,26.51,26.52,26.49,26.5,43400.0,22.6032,22.6118,22.5862,22.5947,43400.0
2013-08-28 11:05:00,26.5,26.5,26.46,26.46,36400.0,22.5947,22.5947,22.5606,22.5606,36400.0
2013-08-28 11:10:00,26.46,26.46,26.43,26.45,41600.0,22.5606,22.5606,22.535,22.5521,41600.0
2013-08-28 11:15:00,26.44,26.44,26.42,26.42,36400.0,22.5435,22.5435,22.5265,22.5265,36400.0
2013-08-28 11:20:00,26.42,26.46,26.42,26.44,35400.0,22.5265,22.5606,22.5265,22.5435,35400.0
2013-08-28 11:25:00,26.44,26.45,26.42,26.43,44600.0,22.5435,22.5521,22.5265,22.535,44600.0
2013-08-28 11:30:00,26.43,26.44,26.4,26.42,41200.0,22.535,22.5435,22.5094,22.5265,41200.0
2013-08-28 11:35:00,26.42,26.43,26.41,26.41,19200.0,22.5265,22.535,22.518,22.518,19200.0
2013-08-28 11:40:00,26.41,26.43,26.41,26.43,33200.0,22.518,22.535,22.518,22.535,33200.0
2013-08-28 11:45:00,26.43,26.45,26.4,26.42,45800.0,22.535,22.5521,22.5094,22.5265,45800.0
2013-08-28 11:50:00,26.42,26.47,26.42,26.47,47800.0,22.5265,22.5691,22.5265,22.5691,47800.0
2013-08-28 11:55:00,26.47,26.49,26.47,26.49,37200.0,22.5691,22.5862,22.5691,22.5862,37200.0
2013-08-28 12:00:00,26.48,26.48,26.45,26.46,27000.0,22.5777,22.5777,22.5521,22.5606,27000.0
2013-08-28 12:05:00,26.46,26.46,26.46,26.46,13400.0,22.5606,22.5606,22.5606,22.5606,13400.0
2013-08-28 12:10:00,26.46,26.46,26.43,26.43,32000.0,22.5606,22.5606,22.535,22.535,32000.0
2013-08-28 12:15:00,26.43,26.46,26.43,26.45,46200.0,22.535,22.5606,22.535,22.5521,46200.0
2013-08-28 12:20:00,26.46,26.46,26.43,26.46,36600.0,22.5606,22.5606,22.535,22.5606,36600.0
2013-08-28 12:25:00,26.46,26.47,26.46,26.46,25000.0,22.5606,22.5691,22.5606,22.5606,25000.0
2013-08-28 12:30:00,26.46,26.47,26.46,26.46,42400.0,22.5606,22.5691,22.5606,22.5606,42400.0
2013-08-28 12:35:00,26.46,26.48,26.46,26.48,21800.0,22.5606,22.5777,22.5606,22.5777,21800.0
2013-08-28 12:40:00,26.48,26.49,26.46,26.49,26400.0,22.5777,22.5862,22.5606,22.5862,26400.0
2013-08-28 12:45:00,26.5,26.5,26.46,26.48,33200.0,22.5947,22.5947,22.5606,22.5777,33200.0
2013-08-28 12:50:00,26.48,26.5,26.48,26.5,44400.0,22.5777,22.5947,22.5777,22.5947,44400.0
2013-08-28 12:55:00,26.5,26.51,26.49,26.49,37400.0,22.5947,22.6032,22.5862,22.5862,37400.0
2013-08-28 13:00:00,26.49,26.51,26.49,26.51,44200.0,22.5862,22.6032,22.5862,22.6032,44200.0
2013-08-28 13:05:00,26.51,26.52,26.5,26.52,26400.0,22.6032,22.6118,22.5947,22.6118,26400.0
2013-08-28 13:10:00,26.52,26.52,26.48,26.49,35800.0,22.6118,22.6118,22.5777,22.5862,35800.0
2013-08-28 13:15:00,26.49,26.5,26.47,26.49,32600.0,22.5862,22.5947,22.5691,22.5862,32600.0
2013-08-28 13:20:00,26.49,26.5,26.49,26.5,18400.0,22.5862,22.5947,22.5862,22.5947,18400.0
2013-08-28 13:25:00,26.5,26.5,26.48,26.49,11800.0,22.5947,22.5947,22.5777,22.5862,11800.0
2013-08-28 13:30:00,26.5,26.5,26.46,26.47,36400.0,22.5947,22.5947,22.5606,22.5691,36400.0
2013-08-28 13:35:00,26.47,26.47,26.46,26.47,20200.0,22.5691,22.5691,22.5606,22.5691,20200.0
2013-08-28 13:40:00,26.47,26.47,26.47,26.47,18400.0,22.5691,22.5691,22.5691,22.5691,18400.0
2013-08-28 13:45:00,26.47,26.48,26.46,26.47,56800.0,22.5691,22.5777,22.5606,22.5691,56800.0
2013-08-28 13:50:00,26.47,26.47,26.44,26.45,36200.0,22.5691,22.5691,22.5435,22.5521,36200.0
2013-08-28 13:55:00,26.44,26.45,26.43,26.45,36400.0,22.5435,22.5521,22.535,22.5521,36400.0
2013-08-28 14:00:00,26.46,26.46,26.45,26.45,19600.0,22.5606,22.5606,22.5521,22.5521,19600.0
2013-08-28 14:05:00,26.46,26.46,26.43,26.43,40000.0,22.5606,22.5606,22.535,22.535,40000.0
2013-08-28 14:10:00,26.43,26.44,26.42,26.44,48600.0,22.535,22.5435,22.5265,22.5435,48600.0
2013-08-28 14:15:00,26.44,26.45,26.43,26.43,22800.0,22.5435,22.5521,22.535,22.535,22800.0
2013-08-28 14:20:00,26.43,26.45,26.43,26.45,33200.0,22.535,22.5521,22.535,22.5521,33200.0
2013-08-28 14:25:00,26.45,26.45,26.43,26.43,31000.0,22.5521,22.5521,22.535,22.535,31000.0
2013-08-28 14:30:00,26.43,26.45,26.43,26.45,36600.0,22.535,22.5521,22.535,22.5521,36600.0
2013-08-28 14:35:00,26.45,26.45,26.41,26.42,28000.0,22.5521,22.5521,22.518,22.5265,28000.0
2013-08-28 14:40:00,26.41,26.42,26.41,26.42,61600.0,22.518,22.5265,22.518,22.5265,61600.0
2013-08-28 14:45:00,26.42,26.43,26.4,26.43,23400.0,22.5265,22.535,22.5094,22.535,23400.0
2013-08-28 14:50:00,26.43,26.44,26.42,26.42,53000.0,22.535,22.5435,22.5265,22.5265,53000.0
2013-08-28 14:55:00,26.42,26.43,26.42,26.42,32200.0,22.5265,22.535,22.5265,22.5265,32200.0
2013-08-28 15:00:00,26.42,26.43,26.41,26.43,70000.0,22.5265,22.535,22.518,22.535,70000.0
2013-08-28 15:05:00,26.43,26.45,26.42,26.45,45400.0,22.535,22.5521,22.5265,22.5521,45400.0
2013-08-28 15:10:00,26.45,26.47,26.45,26.46,70600.0,22.5521,22.5691,22.5521,22.5606,70600.0
2013-08-28 15:15:00,26.46,26.47,26.46,26.46,29600.0,22.5606,22.5691,22.5606,22.5606,29600.0
2013-08-28 15:20:00,26.46,26.48,26.46,26.47,60600.0,22.5606,22.5777,22.5606,22.5691,60600.0
2013-08-28 15:25:00,26.47,26.47,26.46,26.47,44000.0,22.5691,22.5691,22.5606,22.5691,44000.0
2013-08-28 15:30:00,26.47,26.49,26.47,26.48,63800.0,22.5691,22.5862,22.5691,22.5777,63800.0
2013-08-28 15:35:00,26.48,26.48,26.45,26.45,85000.0,22.5777,22.5777,22.5521,22.5521,85000.0
2013-08-28 15:40:00,26.45,26.45,26.43,26.45,66600.0,22.5521,22.5521,22.535,22.5521,66600.0
2013-08-28 15:45:00,26.44,26.44,26.41,26.42,143400.0,22.5435,22.5435,22.518,22.5265,143400.0
2013-08-28 15:50:00,26.42,26.43,26.42,26.43,91800.0,22.5265,22.535,22.5265,22.535,91800.0
2013-08-28 15:55:00,26.43,26.43,26.39,26.41,267200.0,22.535,22.535,22.5009,22.518,267200.0
2013-08-29 09:30:00,26.35,26.39,26.27,26.36,149600.0,22.4668,22.5009,22.3986,22.4753,149600.0
2013-08-29 09:35:00,26.35,26.43,26.33,26.4,70400.0,22.4668,22.535,22.4498,22.5094,70400.0
2013-08-29 09:40:00,26.39,26.43,26.36,26.41,58400.0,22.5009,22.535,22.4753,22.518,58400.0
2013-08-29 09:45:00,26.42,26.46,26.4,26.41,65800.0,22.5265,22.5606,22.5094,22.518,65800.0
2013-08-29 09:50:00,26.4,26.45,26.38,26.43,85800.0,22.5094,22.5521,22.4924,22.535,85800.0
2013-08-29 09:55:00,26.45,26.45,26.4,26.43,83000.0,22.5521,22.5521,22.5094,22.535,83000.0
2013-08-29 10:00:00,26.43,26.47,26.43,26.45,129800.0,22.535,22.5691,22.535,22.5521,129800.0
2013-08-29 10:05:00,26.45,26.5,26.45,26.5,75000.0,22.5521,22.5947,22.5521,22.5947,75000.0
2013-08-29 10:10:00,26.51,26.54,26.49,26.53,76200.0,22.6032,22.6288,22.5862,22.6203,76200.0
2013-08-29 10:15:00,26.53,26.56,26.52,26.55,79800.0,22.6203,22.6459,22.6118,22.6373,79800.0
2013-08-29 10:20:00,26.56,26.57,26.49,26.52,75800.0,22.6459,22.6544,22.5862,22.6118,75800.0
2013-08-29 10:25:00,26.52,26.54,26.5,26.51,85200.0,22.6118,22.6288,22.5947,22.6032,85200.0
2013-08-29 10:30:00,26.51,26.57,26.51,26.57,31400.0,22.6032,22.6544,22.6032,22.6544,31400.0
2013-08-29 10:35:00,26.57,26.6,26.57,26.58,83000.0,22.6544,22.68,22.6544,22.6629,83000.0
2013-08-29 10:40:00,26.59,26.63,26.58,26.63,48000.0,22.6714,22.7055,22.6629,22.7055,48000.0
2013-08-29 10:45:00,26.63,26.65,26.57,26.58,114800.0,22.7055,22.7226,22.6544,22.6629,114800.0
2013-08-29 10:50:00,26.58,26.61,26.57,26.58,69400.0,22.6629,22.6885,22.6544,22.6629,69400.0
2013-08-29 10:55:00,26.59,26.61,26.57,26.6,64400.0,22.6714,22.6885,22.6544,22.68,64400.0
2013-08-29 11:00:00,26.6,26.63,26.6,26.61,50600.0,22.68,22.7055,22.68,22.6885,50600.0
2013-08-29 11:05:00,26.61,26.64,26.61,26.61,42000.0,22.6885,22.7141,22.6885,22.6885,42000.0
2013-08-29 11:10:00,26.61,26.65,26.61,26.62,24600.0,22.6885,22.7226,22.6885,22.697,24600.0
2013-08-29 11:15:00,26.62,26.65,26.61,26.63,34400.0,22.697,22.7226,22.6885,22.7055,34400.0
2013-08-29 11:20:00,26.63,26.65,26.61,26.61,31400.0,22.7055,22.7226,22.6885,22.6885,31400.0
2013-08-29 11:25:00,26.61,26.65,26.61,26.61,31800.0,22.6885,22.7226,22.6885,22.6885,31800.0
2013-08-29 11:30:00,26.62,26.63,26.59,26.59,44400.0,22.697,22.7055,22.6714,22.6714,44400.0
2013-08-29 11:35:00,26.59,26.59,26.58,26.58,37400.0,22.6714,22.6714,22.6629,22.6629,37400.0
2013-08-29 11:40:00,26.58,26.58,26.56,26.57,32800.0,22.6629,22.6629,22.6459,22.6544,32800.0
2013-08-29 11:45:00,26.57,26.59,26.57,26.58,52800.0,22.6544,22.6714,22.6544,22.6629,52800.0
2013-08-29 11:50:00,26.58,26.6,26.54,26.54,104400.0,22.6629,22.68,22.6288,22.6288,104400.0
2013-08-29 11:55:00,26.54,26.57,26.53,26.57,55000.0,22.6288,22.6544,22.6203,22.6544,55000.0
2013-08-29 12:00:00,26.57,26.58,26.57,26.58,24600.0,22.6544,22.6629,22.6544,22.6629,24600.0
2013-08-29 12:05:00,26.58,26.61,26.58,26.6,64400.0,22.6629,22.6885,22.6629,22.68,64400.0
2013-08-29 12:10:00,26.6,26.61,26.58,26.61,28800.0,22.68,22.6885,22.6629,22.6885,28800.0
2013-08-29 12:15:00,26.61,26.61,26.59,26.61,23400.0,22.6885,22.6885,22.6714,22.6885,23400.0
2013-08-29 12:20:00,26.6,26.6,26.59,26.6,12000.0,22.68,22.68,22.6714,22.68,12000.0
2013-08-29 12:25:00,26.6,26.61,26.6,26.61,21600.0,22.68,22.6885,22.68,22.6885,21600.0
2013-08-29 12:30:00,26.61,26.61,26.58,26.59,27200.0,22.6885,22.6885,22.6629,22.6714,27200.0
2013-08-29 12:35:00,26.59,26.59,26.57,26.57,19400.0,22.6714,22.6714,22.6544,22.6544,19400.0
2013-08-29 12:40:00,26.57,26.58,26.56,26.56,14400.0,22.6544,22.6629,22.6459,22.6459,14400.0
2013-08-29 12:45:00,26.56,26.58,26.55,26.58,21600.0,22.6459,22.6629,22.6373,22.6629,21600.0
2013-08-29 12:50:00,26.58,26.58,26.56,26.57,29200.0,22.6629,22.6629,22.6459,22.6544,29200.0
2013-08-29 12:55:00,26.57,26.59,26.57,26.59,17600.0,22.6544,22.6714,22.6544,22.6714,17600.0
2013-08-29 13:00:00,26.59,26.61,26.59,26.61,34200.0,22.6714,22.6885,22.6714,22.6885,34200.0
2013-08-29 13:05:00,26.61,26.65,26.61,26.64,35000.0,22.6885,22.7226,22.6885,22.7141,35000.0
2013-08-29 13:10:00,26.64,26.64,26.61,26.61,32000.0,22.7141,22.7141,22.6885,22.6885,32000.0
2013-08-29 13:15:00,26.62,26.63,26.58,26.59,38800.0,22.697,22.7055,22.6629,22.6714,38800.0
2013-08-29 13:20:00,26.59,26.59,26.55,26.55,29400.0,22.6714,22.6714,22.6373,22.6373,29400.0
2013-08-29 13:25:00,26.55,26.56,26.53,26.56,29400.0,22.6373,22.6459,22.6203,22.6459,29400.0
2013-08-29 13:30:00,26.56,26.57,26.53,26.54,62200.0,22.6459,22.6544,22.6203,22.6288,62200.0
2013-08-29 13:35:00,26.55,26.55,26.53,26.54,45400.0,22.6373,22.6373,22.6203,22.6288,45400.0
2013-08-29 13:40:00,26.54,26.55,26.54,26.54,54200.0,22.6288,22.6373,22.6288,22.6288,54200.0
2013-08-29 13:45:00,26.54,26.56,26.54,26.55,43000.0,22.6288,22.6459,22.6288,22.6373,43000.0
2013-08-29 13:50:00,26.55,26.56,26.53,26.53,34600.0,22.6373,22.6459,22.6203,22.6203,34600.0
2013-08-29 13:55:00,26.54,26.56,26.53,26.55,16000.0,22.6288,22.6459,22.6203,22.6373,16000.0
2013-08-29 14:00:00,26.55,26.58,26.54,26.57,38800.0,22.6373,22.6629,22.6288,22.6544,38800.0
2013-08-29 14:05:00,26.57,26.58,26.55,26.58,43200.0,22.6544,22.6629,22.6373,22.6629,43200.0
2013-08-29 14:10:00,26.58,26.59,26.57,26.58,37000.0,22.6629,22.6714,22.6544,22.6629,37000.0
2013-08-29 14:15:00,26.58,26.6,26.57,26.58,43600.0,22.6629,22.68,22.6544,22.6629,43600.0
2013-08-29 14:20:00,26.58,26.6,26.58,26.6,51200.0,22.6629,22.68,22.6629,22.68,51200.0
2013-08-29 14:25:00,26.6,26.6,26.58,26.59,61200.0,22.68,22.68,22.6629,22.6714,61200.0
2013-08-29 14:30:00,26.59,26.6,26.57,26.58,36800.0,22.6714,22.68,22.6544,22.6629,36800.0
2013-08-29 14:35:00,26.58,26.6,26.57,26.57,59000.0,22.6629,22.68,22.6544,22.6544,59000.0
2013-08-29 14:40:00,26.57,26.59,26.56,26.56,41400.0,22.6544,22.6714,22.6459,22.6459,41400.0
2013-08-29 14:45:00,26.56,26.57,26.55,26.56,39200.0,22.6459,22.6544,22.6373,22.6459,39200.0
2013-08-29 14:50:00,26.56,26.57,26.54,26.55,33600.0,22.6459,22.6544,22.6288,22.6373,33600.0
2013-08-29 14:55:00,26.56,26.56,26.54,26.56,33400.0,22.6459,22.6459,22.6288,22.6459,33400.0
2013-08-29 15:00:00,26.56,26.56,26.51,26.52,68000.0,22.6459,22.6459,22.6032,22.6118,68000.0
2013-08-29 15:05:00,26.52,26.52,26.51,26.52,53000.0,22.6118,22.6118,22.6032,22.6118,53000.0
2013-08-29 15:10:00,26.53,26.53,26.51,26.51,67600.0,22.6203,22.6203,22.6032,22.6032,67600.0
2013-08-29 15:15:00,26.52,26.53,26.51,26.51,49000.0,22.6118,22.6203,22.6032,22.6032,49000.0
2013-08-29 15:20:00,26.51,26.55,26.51,26.53,96600.0,22.6032,22.6373,22.6032,22.6203,96600.0
2013-08-29 15:25:00,26.54,26.54,26.51,26.52,78400.0,22.6288,22.6288,22.6032,22.6118,78400.0
2013-08-29 15:30:00,26.52,26.52,26.47,26.48,117800.0,22.6118,22.6118,22.5691,22.5777,117800.0
2013-08-29 15:35:00,26.48,26.48,26.47,26.48,80800.0,22.5777,22.5777,22.5691,22.5777,80800.0
2013-08-29 15:40:00,26.48,26.52,26.48,26.52,86600.0,22.5777,22.6118,22.5777,22.6118,86600.0
2013-08-29 15:45:00,26.51,26.51,26.49,26.5,58600.0,22.6032,22.6032,22.5862,22.5947,58600.0
2013-08-29 15:50:00,26.5,26.51,26.5,26.51,100400.0,22.5947,22.6032,22.5947,22.6032,100400.0
2013-08-29 15:55:00,26.5,26.52,26.5,26.5,248600.0,22.5947,22.6118,22.5947,22.5947,248600.0
2013-08-30 09:30:00,26.55,26.58,26.38,26.38,104400.0,22.6373,22.6629,22.4924,22.4924,104400.0
2013-08-30 09:35:00,26.38,26.43,26.37,26.4,41400.0,22.4924,22.535,22.4839,22.5094,41400.0
2013-08-30 09:40:00,26.41,26.43,26.34,26.36,28000.0,22.518,22.535,22.4583,22.4753,28000.0
2013-08-30 09:45:00,26.36,26.45,26.36,26.4,31600.0,22.4753,22.5521,22.4753,22.5094,31600.0
2013-08-30 09:50:00,26.39,26.45,26.39,26.44,18400.0,22.5009,22.5521,22.5009,22.5435,18400.0
2013-08-30 09:55:00,26.45,26.47,26.38,26.43,22800.0,22.5521,22.5691,22.4924,22.535,22800.0
2013-08-30 10:00:00,26.44,26.44,26.36,26.39,60600.0,22.5435,22.5435,22.4753,22.5009,60600.0
2013-08-30 10:05:00,26.39,26.42,26.39,26.42,61000.0,22.5009,22.5265,22.5009,22.5265,61000.0
2013-08-30 10:10:00,26.41,26.44,26.4,26.43,65200.0,22.518,22.5435,22.5094,22.535,65200.0
2013-08-30 10:15:00,26.43,26.47,26.41,26.47,65400.0,22.535,22.5691,22.518,22.5691,65400.0
2013-08-30 10:20:00,26.47,26.49,26.46,26.47,73000.0,22.5691,22.5862,22.5606,22.5691,73000.0
2013-08-30 10:25:00,26.47,26.49,26.46,26.49,32000.0,22.5691,22.5862,22.5606,22.5862,32000.0
2013-08-30 10:30:00,26.48,26.5,26.47,26.5,26200.0,22.5777,22.5947,22.5691,22.5947,26200.0
2013-08-30 10:35:00,26.5,26.5,26.47,26.48,26800.0,22.5947,22.5947,22.5691,22.5777,26800.0
2013-08-30 10:40:00,26.49,26.49,26.46,26.47,32800.0,22.5862,22.5862,22.5606,22.5691,32800.0
2013-08-30 10:45:00,26.47,26.48,26.44,26.47,38600.0,22.5691,22.5777,22.5435,22.5691,38600.0
2013-08-30 10:50:00,26.47,26.48,26.45,26.46,23200.0,22.5691,22.5777,22.5521,22.5606,23200.0
2013-08-30 10:55:00,26.46,26.48,26.46,26.46,40000.0,22.5606,22.5777,22.5606,22.5606,40000.0
2013-08-30 11:00:00,26.46,26.5,26.43,26.49,44800.0,22.5606,22.5947,22.535,22.5862,44800.0
2013-08-30 11:05:00,26.5,26.5,26.47,26.49,76400.0,22.5947,22.5947,22.5691,22.5862,76400.0
2013-08-30 11:10:00,26.49,26.49,26.47,26.48,29600.0,22.5862,22.5862,22.5691,22.5777,29600.0
2013-08-30 11:15:00,26.48,26.48,26.44,26.45,24200.0,22.5777,22.5777,22.5435,22.5521,24200.0
2013-08-30 11:20:00,26.45,26.46,26.43,26.45,23400.0,22.5521,22.5606,22.535,22.5521,23400.0
2013-08-30 11:25:00,26.46,26.48,26.45,26.45,25600.0,22.5606,22.5777,22.5521,22.5521,25600.0
2013-08-30 11:30:00,26.45,26.45,26.41,26.41,30600.0,22.5521,22.5521,22.518,22.518,30600.0
2013-08-30 11:35:00,26.41,26.43,26.39,26.39,33200.0,22.518,22.535,22.5009,22.5009,33200.0
2013-08-30 11:40:00,26.39,26.4,26.38,26.4,33200.0,22.5009,22.5094,22.4924,22.5094,33200.0
2013-08-30 11:45:00,26.4,26.43,26.4,26.42,24400.0,22.5094,22.535,22.5094,22.5265,24400.0
2013-08-30 11:50:00,26.42,26.43,26.41,26.41,20600.0,22.5265,22.535,22.518,22.518,20600.0
2013-08-30 11:55:00,26.41,26.42,26.39,26.39,28800.0,22.518,22.5265,22.5009,22.5009,28800.0
2013-08-30 12:00:00,26.39,26.41,26.38,26.41,16400.0,22.5009,22.518,22.4924,22.518,16400.0
2013-08-30 12:05:00,26.41,26.43,26.41,26.42,13200.0,22.518,22.535,22.518,22.5265,13200.0
2013-08-30 12:10:00,26.42,26.45,26.41,26.42,27000.0,22.5265,22.5521,22.518,22.5265,27000.0
2013-08-30 12:15:00,26.42,26.43,26.42,26.43,25000.0,22.5265,22.535,22.5265,22.535,25000.0
2013-08-30 12:20:00,26.43,26.43,26.41,26.42,25200.0,22.535,22.535,22.518,22.5265,25200.0
2013-08-30 12:25:00,26.43,26.45,26.41,26.44,29200.0,22.535,22.5521,22.518,22.5435,29200.0
2013-08-30 12:30:00,26.43,26.44,26.42,26.43,17400.0,22.535,22.5435,22.5265,22.535,17400.0
2013-08-30 12:35:00,26.43,26.43,26.41,26.43,23000.0,22.535,22.535,22.518,22.535,23000.0
2013-08-30 12:40:00,26.43,26.43,26.42,26.42,19000.0,22.535,22.535,22.5265,22.5265,19000.0
2013-08-30 12:45:00,26.43,26.44,26.42,26.42,33000.0,22.535,22.5435,22.5265,22.5265,33000.0
2013-08-30 12:50:00,26.42,26.43,26.41,26.42,21400.0,22.5265,22.535,22.518,22.5265,21400.0
2013-08-30 12:55:00,26.42,26.45,26.41,26.44,29600.0,22.5265,22.5521,22.518,22.5435,29600.0
2013-08-30 13:00:00,26.44,26.44,26.37,26.37,42000.0,22.5435,22.5435,22.4839,22.4839,42000.0
2013-08-30 13:05:00,26.37,26.38,26.33,26.33,37400.0,22.4839,22.4924,22.4498,22.4498,37400.0
2013-08-30 13:10:00,26.33,26.4,26.33,26.36,55400.0,22.4498,22.5094,22.4498,22.4753,55400.0
2013-08-30 13:15:00,26.37,26.44,26.36,26.4,49200.0,22.4839,22.5435,22.4753,22.5094,49200.0
2013-08-30 13:20:00,26.4,26.41,26.36,26.38,33600.0,22.5094,22.518,22.4753,22.4924,33600.0
2013-08-30 13:25:00,26.38,26.39,26.36,26.39,26400.0,22.4924,22.5009,22.4753,22.5009,26400.0
2013-08-30 13:30:00,26.4,26.4,26.38,26.39,25000.0,22.5094,22.5094,22.4924,22.5009,25000.0
2013-08-30 13:35:00,26.39,26.41,26.39,26.39,24600.0,22.5009,22.518,22.5009,22.5009,24600.0
2013-08-30 13:40:00,26.39,26.4,26.38,26.38,8600.0,22.5009,22.5094,22.4924,22.4924,8600.0
2013-08-30 13:45:00,26.39,26.43,26.38,26.41,32600.0,22.5009,22.535,22.4924,22.518,32600.0
2013-08-30 13:50:00,26.42,26.42,26.39,26.39,25400.0,22.5265,22.5265,22.5009,22.5009,25400.0
2013-08-30 13:55:00,26.39,26.39,26.33,26.33,40200.0,22.5009,22.5009,22.4498,22.4498,40200.0
2013-08-30 14:00:00,26.34,26.35,26.32,26.35,38400.0,22.4583,22.4668,22.4412,22.4668,38400.0
2013-08-30 14:05:00,26.35,26.36,26.33,26.33,32000.0,22.4668,22.4753,22.4498,22.4498,32000.0
2013-08-30 14:10:00,26.33,26.34,26.31,26.31,39800.0,22.4498,22.4583,22.4327,22.4327,39800.0
2013-08-30 14:15:00,26.32,26.33,26.31,26.32,34800.0,22.4412,22.4498,22.4327,22.4412,34800.0
2013-08-30 14:20:00,26.32,26.34,26.32,26.33,41000.0,22.4412,22.4583,22.4412,22.4498,41000.0
2013-08-30 14:25:00,26.33,26.36,26.33,26.35,60600.0,22.4498,22.4753,22.4498,22.4668,60600.0
2013-08-30 14:30:00,26.35,26.4,26.35,26.39,69200.0,22.4668,22.5094,22.4668,22.5009,69200.0
2013-08-30 14:35:00,26.39,26.4,26.37,26.37,40200.0,22.5009,22.5094,22.4839,22.4839,40200.0
2013-08-30 14:40:00,26.37,26.37,26.36,26.36,49200.0,22.4839,22.4839,22.4753,22.4753,49200.0
2013-08-30 14:45:00,26.36,26.36,26.33,26.34,61000.0,22.4753,22.4753,22.4498,22.4583,61000.0
2013-08-30 14:50:00,26.34,26.35,26.32,26.33,75800.0,22.4583,22.4668,22.4412,22.4498,75800.0
2013-08-30 14:55:00,26.33,26.34,26.33,26.33,40000.0,22.4498,22.4583,22.4498,22.4498,40000.0
2013-08-30 15:00:00,26.33,26.35,26.32,26.35,78600.0,22.4498,22.4668,22.4412,22.4668,78600.0
2013-08-30 15:05:00,26.35,26.35,26.32,26.33,60600.0,22.4668,22.4668,22.4412,22.4498,60600.0
2013-08-30 15:10:00,26.33,26.36,26.32,26.35,34000.0,22.4498,22.4753,22.4412,22.4668,34000.0
2013-08-30 15:15:00,26.36,26.36,26.33,26.35,76000.0,22.4753,22.4753,22.4498,22.4668,76000.0
2013-08-30 15:20:00,26.34,26.35,26.33,26.34,58400.0,22.4583,22.4668,22.4498,22.4583,58400.0
2013-08-30 15:25:00,26.34,26.36,26.33,26.36,64600.0,22.4583,22.4753,22.4498,22.4753,64600.0
2013-08-30 15:30:00,26.35,26.36,26.33,26.34,98000.0,22.4668,22.4753,22.4498,22.4583,98000.0
2013-08-30 15:35:00,26.33,26.34,26.32,26.34,33600.0,22.4498,22.4583,22.4412,22.4583,33600.0
2013-08-30 15:40:00,26.34,26.34,26.3,26.31,121200.0,22.4583,22.4583,22.4242,22.4327,121200.0
2013-08-30 15:45:00,26.3,26.32,26.3,26.3,168600.0,22.4242,22.4412,22.4242,22.4242,168600.0
2013-08-30 15:50:00,26.3,26.31,26.28,26.28,136800.0,22.4242,22.4327,22.4071,22.4071,136800.0
2013-08-30 15:55:00,26.28,26.38,26.28,26.36,603600.0,22.4071,22.4924,22.4071,22.4753,603600.0
2013-09-03 09:30:00,26.6,26.9,26.55,26.75,210400.0,22.68,22.9358,22.6373,22.8079,210400.0
2013-09-03 09:35:00,26.76,26.78,26.71,26.75,96200.0,22.8164,22.8334,22.7738,22.8079,96200.0
2013-09-03 09:40:00,26.75,26.78,26.7,26.74,52600.0,22.8079,22.8334,22.7652,22.7993,52600.0
2013-09-03 09:45:00,26.74,26.8,26.74,26.74,88600.0,22.7993,22.8505,22.7993,22.7993,88600.0
2013-09-03 09:50:00,26.75,26.79,26.75,26.75,59200.0,22.8079,22.842,22.8079,22.8079,59200.0
2013-09-03 09:55:00,26.75,26.78,26.72,26.75,76400.0,22.8079,22.8334,22.7823,22.8079,76400.0
2013-09-03 10:00:00,26.76,26.78,26.7,26.73,61200.0,22.8164,22.8334,22.7652,22.7908,61200.0
2013-09-03 10:05:00,26.73,26.74,26.7,26.71,131200.0,22.7908,22.7993,22.7652,22.7738,131200.0
2013-09-03 10:10:00,26.71,26.77,26.71,26.75,55600.0,22.7738,22.8249,22.7738,22.8079,55600.0
2013-09-03 10:15:00,26.75,26.76,26.7,26.71,114800.0,22.8079,22.8164,22.7652,22.7738,114800.0
2013-09-03 10:20:00,26.7,26.71,26.63,26.64,99400.0,22.7652,22.7738,22.7055,22.7141,99400.0
2013-09-03 10:25:00,26.64,26.65,26.61,26.63,64600.0,22.7141,22.7226,22.6885,22.7055,64600.0
2013-09-03 10:30:00,26.63,26.71,26.63,26.71,67000.0,22.7055,22.7738,22.7055,22.7738,67000.0
2013-09-03 10:35:00,26.7,26.77,26.7,26.77,75600.0,22.7652,22.8249,22.7652,22.8249,75600.0
2013-09-03 10:40:00,26.77,26.78,26.74,26.78,57200.0,22.8249,22.8334,22.7993,22.8334,57200.0
2013-09-03 10:45:00,26.78,26.8,26.76,26.79,54800.0,22.8334,22.8505,22.8164,22.842,54800.0
2013-09-03 10:50:00,26.79,26.79,26.75,26.75,62000.0,22.842,22.842,22.8079,22.8079,62000.0
2013-09-03 10:55:00,26.75,26.75,26.7,26.7,43400.0,22.8079,22.8079,22.7652,22.7652,43400.0
2013-09-03 11:00:00,26.7,26.72,26.69,26.7,31600.0,22.7652,22.7823,22.7567,22.7652,31600.0
2013-09-03 11:05:00,26.7,26.7,26.68,26.69,31600.0,22.7652,22.7652,22.7482,22.7567,31600.0
2013-09-03 11:10:00,26.7,26.72,26.69,26.7,58000.0,22.7652,22.7823,22.7567,22.7652,58000.0
2013-09-03 11:15:00,26.7,26.71,26.66,26.66,53400.0,22.7652,22.7738,22.7311,22.7311,53400.0
2013-09-03 11:20:00,26.66,26.66,26.61,26.61,60200.0,22.7311,22.7311,22.6885,22.6885,60200.0
2013-09-03 11:25:00,26.61,26.61,26.58,26.6,61000.0,22.6885,22.6885,22.6629,22.68,61000.0
2013-09-03 11:30:00,26.6,26.63,26.59,26.61,38600.0,22.68,22.7055,22.6714,22.6885,38600.0
2013-09-03 11:35:00,26.61,26.61,26.59,26.61,25400.0,22.6885,22.6885,22.6714,22.6885,25400.0
2013-09-03 11:40:00,26.61,26.61,26.6,26.61,41800.0,22.6885,22.6885,22.68,22.6885,41800.0
2013-09-03 11:45:00,26.61,26.61,26.58,26.6,54800.0,22.6885,22.6885,22.6629,22.68,54800.0
2013-09-03 11:50:00,26.6,26.6,26.58,26.6,30800.0,22.68,22.68,22.6629,22.68,30800.0
2013-09-03 11:55:00,26.59,26.6,26.56,26.57,73800.0,22.6714,22.68,22.6459,22.6544,73800.0
2013-09-03 12:00:00,26.57,26.59,26.55,26.57,45600.0,22.6544,22.6714,22.6373,22.6544,45600.0
2013-09-03 12:05:00,26.57,26.61,26.57,26.61,27200.0,22.6544,22.6885,22.6544,22.6885,27200.0
2013-09-03 12:10:00,26.61,26.62,26.59,26.59,37400.0,22.6885,22.697,22.6714,22.6714,37400.0
2013-09-03 12:15:00,26.59,26.6,26.55,26.56,39200.0,22.6714,22.68,22.6373,22.6459,39200.0
2013-09-03 12:20:00,26.56,26.58,26.55,26.58,41000.0,22.6459,22.6629,22.6373,22.6629,41000.0
2013-09-03 12:25:00,26.57,26.59,26.57,26.59,31000.0,22.6544,22.6714,22.6544,22.6714,31000.0
2013-09-03 12:30:00,26.59,26.59,26.57,26.58,23000.0,22.6714,22.6714,22.6544,22.6629,23000.0
2013-09-03 12:35:00,26.58,26.59,26.57,26.59,23400.0,22.6629,22.6714,22.6544,22.6714,23400.0
2013-09-03 12:40:00,26.59,26.59,26.57,26.58,24000.0,22.6714,22.6714,22.6544,22.6629,24000.0
2013-09-03 12:45:00,26.58,26.58,26.55,26.57,40200.0,22.6629,22.6629,22.6373,22.6544,40200.0
2013-09-03 12:50:00,26.57,26.57,26.56,26.57,29400.0,22.6544,22.6544,22.6459,22.6544,29400.0
2013-09-03 12:55:00,26.57,26.57,26.54,26.55,22600.0,22.6544,22.6544,22.6288,22.6373,22600.0
2013-09-03 13:00:00,26.55,26.55,26.53,26.53,27800.0,22.6373,22.6373,22.6203,22.6203,27800.0
2013-09-03 13:05:00,26.53,26.57,26.53,26.56,21800.0,22.6203,22.6544,22.6203,22.6459,21800.0
2013-09-03 13:10:00,26.56,26.57,26.55,26.55,25800.0,22.6459,22.6544,22.6373,22.6373,25800.0
2013-09-03 13:15:00,26.55,26.56,26.52,26.52,26200.0,22.6373,22.6459,22.6118,22.6118,26200.0
2013-09-03 13:20:00,26.52,26.55,26.5,26.55,36200.0,22.6118,22.6373,22.5947,22.6373,36200.0
2013-09-03 13:25:00,26.55,26.56,26.54,26.56,18000.0,22.6373,22.6459,22.6288,22.6459,18000.0
2013-09-03 13:30:00,26.56,26.56,26.53,26.55,27400.0,22.6459,22.6459,22.6203,22.6373,27400.0
2013-09-03 13:35:00,26.54,26.57,26.54,26.57,17800.0,22.6288,22.6544,22.6288,22.6544,17800.0
2013-09-03 13:40:00,26.57,26.58,26.55,26.55,65200.0,22.6544,22.6629,22.6373,22.6373,65200.0
2013-09-03 13:45:00,26.55,26.56,26.5,26.5,57200.0,22.6373,22.6459,22.5947,22.5947,57200.0
2013-09-03 13:50:00,26.5,26.55,26.5,26.54,49400.0,22.5947,22.6373,22.5947,22.6288,49400.0
2013-09-03 13:55:00,26.54,26.55,26.5,26.5,34200.0,22.6288,22.6373,22.5947,22.5947,34200.0
2013-09-03 14:00:00,26.5,26.54,26.5,26.53,29600.0,22.5947,22.6288,22.5947,22.6203,29600.0
2013-09-03 14:05:00,26.52,26.54,26.52,26.53,24600.0,22.6118,22.6288,22.6118,22.6203,24600.0
2013-09-03 14:10:00,26.54,26.56,26.54,26.55,68800.0,22.6288,22.6459,22.6288,22.6373,68800.0
2013-09-03 14:15:00,26.56,26.56,26.55,26.55,19600.0,22.6459,22.6459,22.6373,22.6373,19600.0
2013-09-03 14:20:00,26.55,26.55,26.5,26.52,41400.0,22.6373,22.6373,22.5947,22.6118,41400.0
2013-09-03 14:25:00,26.51,26.54,26.5,26.54,40600.0,22.6032,22.6288,22.5947,22.6288,40600.0
2013-09-03 14:30:00,26.54,26.55,26.52,26.53,39800.0,22.6288,22.6373,22.6118,22.6203,39800.0
2013-09-03 14:35:00,26.52,26.54,26.51,26.53,44800.0,22.6118,22.6288,22.6032,22.6203,44800.0
2013-09-03 14:40:00,26.53,26.53,26.51,26.52,43600.0,22.6203,22.6203,22.6032,22.6118,43600.0
2013-09-03 14:45:00,26.52,26.55,26.5,26.53,73400.0,22.6118,22.6373,22.5947,22.6203,73400.0
2013-09-03 14:50:00,26.54,26.55,26.5,26.54,43600.0,22.6288,22.6373,22.5947,22.6288,43600.0
2013-09-03 14:55:00,26.53,26.55,26.53,26.54,52400.0,22.6203,22.6373,22.6203,22.6288,52400.0
2013-09-03 15:00:00,26.54,26.57,26.53,26.55,62400.0,22.6288,22.6544,22.6203,22.6373,62400.0
2013-09-03 15:05:00,26.56,26.59,26.56,26.58,64800.0,22.6459,22.6714,22.6459,22.6629,64800.0
2013-09-03 15:10:00,26.58,26.58,26.57,26.57,45000.0,22.6629,22.6629,22.6544,22.6544,45000.0
2013-09-03 15:15:00,26.57,26.59,26.56,26.56,52400.0,22.6544,22.6714,22.6459,22.6459,52400.0
2013-09-03 15:20:00,26.56,26.58,26.56,26.57,35200.0,22.6459,22.6629,22.6459,22.6544,35200.0
2013-09-03 15:25:00,26.56,26.57,26.56,26.56,46800.0,22.6459,22.6544,22.6459,22.6459,46800.0
2013-09-03 15:30:00,26.56,26.58,26.56,26.57,55200.0,22.6459,22.6629,22.6459,22.6544,55200.0
2013-09-03 15:35:00,26.57,26.59,26.56,26.58,63000.0,22.6544,22.6714,22.6459,22.6629,63000.0
2013-09-03 15:40:00,26.58,26.6,26.56,26.58,73800.0,22.6629,22.68,22.6459,22.6629,73800.0
2013-09-03 15:45:00,26.58,26.59,26.54,26.55,95200.0,22.6629,22.6714,22.6288,22.6373,95200.0
2013-09-03 15:50:00,26.56,26.57,26.54,26.57,84600.0,22.6459,22.6544,22.6288,22.6544,84600.0
2013-09-03 15:55:00,26.56,26.57,26.54,26.57,184600.0,22.6459,22.6544,22.6288,22.6544,184600.0
2013-09-04 09:30:00,26.61,26.68,26.57,26.63,123800.0,22.6885,22.7482,22.6544,22.7055,123800.0
2013-09-04 09:35:00,26.62,26.63,26.56,26.56,45000.0,22.697,22.7055,22.6459,22.6459,45000.0
2013-09-04 09:40:00,26.56,26.68,26.56,26.68,53400.0,22.6459,22.7482,22.6459,22.7482,53400.0
2013-09-04 09:45:00,26.68,26.68,26.63,26.66,37800.0,22.7482,22.7482,22.7055,22.7311,37800.0
2013-09-04 09:50:00,26.66,26.72,26.65,26.7,58400.0,22.7311,22.7823,22.7226,22.7652,58400.0
2013-09-04 09:55:00,26.7,26.7,26.66,26.68,29600.0,22.7652,22.7652,22.7311,22.7482,29600.0
2013-09-04 10:00:00,26.68,26.79,26.68,26.77,198000.0,22.7482,22.842,22.7482,22.8249,198000.0
2013-09-04 10:05:00,26.76,26.84,26.75,26.82,120600.0,22.8164,22.8846,22.8079,22.8675,120600.0
2013-09-04 10:10:00,26.83,26.89,26.82,26.89,180400.0,22.8761,22.9272,22.8675,22.9272,180400.0
2013-09-04 10:15:00,26.89,26.89,26.86,26.88,138400.0,22.9272,22.9272,22.9017,22.9187,138400.0
2013-09-04 10:20:00,26.89,26.93,26.89,26.93,89400.0,22.9272,22.9613,22.9272,22.9613,89400.0
2013-09-04 10:25:00,26.93,26.93,26.88,26.9,115800.0,22.9613,22.9613,22.9187,22.9358,115800.0
2013-09-04 10:30:00,26.91,26.94,26.88,26.94,78400.0,22.9443,22.9699,22.9187,22.9699,78400.0
2013-09-04 10:35:00,26.94,26.94,26.91,26.93,107000.0,22.9699,22.9699,22.9443,22.9613,107000.0
2013-09-04 10:40:00,26.93,26.93,26.91,26.92,46600.0,22.9613,22.9613,22.9443,22.9528,46600.0
2013-09-04 10:45:00,26.92,26.93,26.91,26.92,39200.0,22.9528,22.9613,22.9443,22.9528,39200.0
2013-09-04 10:50:00,26.92,26.92,26.9,26.9,61600.0,22.9528,22.9528,22.9358,22.9358,61600.0
2013-09-04 10:55:00,26.91,26.91,26.87,26.88,60200.0,22.9443,22.9443,22.9102,22.9187,60200.0
2013-09-04 11:00:00,26.88,26.92,26.86,26.91,89400.0,22.9187,22.9528,22.9017,22.9443,89400.0
2013-09-04 11:05:00,26.92,26.94,26.91,26.94,28200.0,22.9528,22.9699,22.9443,22.9699,28200.0
2013-09-04 11:10:00,26.94,26.95,26.92,26.93,71600.0,22.9699,22.9784,22.9528,22.9613,71600.0
2013-09-04 11:15:00,26.93,26.96,26.93,26.95,77200.0,22.9613,22.9869,22.9613,22.9784,77200.0
2013-09-04 11:20:00,26.95,26.96,26.95,26.96,79200.0,22.9784,22.9869,22.9784,22.9869,79200.0
2013-09-04 11:25:00,26.95,26.96,26.95,26.95,76000.0,22.9784,22.9869,22.9784,22.9784,76000.0
2013-09-04 11:30:00,26.95,26.98,26.95,26.98,95200.0,22.9784,23.004,22.9784,23.004,95200.0
2013-09-04 11:35:00,26.98,26.99,26.98,26.99,50400.0,23.004,23.0125,23.004,23.0125,50400.0
2013-09-04 11:40:00,26.99,27.04,26.99,27.04,131000.0,23.0125,23.0551,23.0125,23.0551,131000.0
2013-09-04 11:45:00,27.04,27.06,27.03,27.06,57600.0,23.0551,23.0722,23.0466,23.0722,57600.0
2013-09-04 11:50:00,27.05,27.07,27.05,27.06,73800.0,23.0637,23.0807,23.0637,23.0722,73800.0
2013-09-04 11:55:00,27.06,27.09,27.05,27.08,92200.0,23.0722,23.0978,23.0637,23.0892,92200.0
2013-09-04 12:00:00,27.08,27.08,27.05,27.05,77000.0,23.0892,23.0892,23.0637,23.0637,77000.0
2013-09-04 12:05:00,27.05,27.06,27.05,27.06,59400.0,23.0637,23.0722,23.0637,23.0722,59400.0
2013-09-04 12:10:00,27.05,27.09,27.05,27.08,88200.0,23.0637,23.0978,23.0637,23.0892,88200.0
2013-09-04 12:15:00,27.08,27.09,27.07,27.08,58200.0,23.0892,23.0978,23.0807,23.0892,58200.0
2013-09-04 12:20:00,27.08,27.08,27.06,27.07,52600.0,23.0892,23.0892,23.0722,23.0807,52600.0
2013-09-04 12:25:00,27.06,27.08,27.06,27.06,44000.0,23.0722,23.0892,23.0722,23.0722,44000.0
2013-09-04 12:30:00,27.06,27.07,27.05,27.05,43200.0,23.0722,23.0807,23.0637,23.0637,43200.0
2013-09-04 12:35:00,27.05,27.05,27.03,27.04,79000.0,23.0637,23.0637,23.0466,23.0551,79000.0
2013-09-04 12:40:00,27.03,27.03,27.0,27.02,45800.0,23.0466,23.0466,23.021,23.0381,45800.0
2013-09-04 12:45:00,27.02,27.02,27.0,27.0,42800.0,23.0381,23.0381,23.021,23.021,42800.0
2013-09-04 12:50:00,27.0,27.02,27.0,27.0,34800.0,23.021,23.0381,23.021,23.021,34800.0
2013-09-04 12:55:00,27.0,27.02,27.0,27.02,31000.0,23.021,23.0381,23.021,23.0381,31000.0
2013-09-04 13:00:00,27.02,27.02,27.0,27.0,15800.0,23.0381,23.0381,23.021,23.021,15800.0
2013-09-04 13:05:00,27.01,27.02,27.0,27.01,32600.0,23.0295,23.0381,23.021,23.0295,32600.0
2013-09-04 13:10:00,27.0,27.01,26.99,27.0,53400.0,23.021,23.0295,23.0125,23.021,53400.0
2013-09-04 13:15:00,27.0,27.01,26.99,27.0,50200.0,23.021,23.0295,23.0125,23.021,50200.0
2013-09-04 13:20:00,27.0,27.03,27.0,27.02,47000.0,23.021,23.0466,23.021,23.0381,47000.0
2013-09-04 13:25:00,27.02,27.03,27.01,27.01,37000.0,23.0381,23.0466,23.0295,23.0295,37000.0
2013-09-04 13:30:00,27.02,27.02,26.99,27.0,41200.0,23.0381,23.0381,23.0125,23.021,41200.0
2013-09-04 13:35:00,27.0,27.02,26.99,26.99,30600.0,23.021,23.0381,23.0125,23.0125,30600.0
2013-09-04 13:40:00,27.0,27.0,26.99,26.99,51200.0,23.021,23.021,23.0125,23.0125,51200.0
2013-09-04 13:45:00,27.0,27.0,26.98,26.99,34800.0,23.021,23.021,23.004,23.0125,34800.0
2013-09-04 13:50:00,26.99,26.99,26.97,26.98,33600.0,23.0125,23.0125,22.9954,23.004,33600.0
2013-09-04 13:55:00,26.98,26.98,26.97,26.97,28200.0,23.004,23.004,22.9954,22.9954,28200.0
2013-09-04 14:00:00,26.97,26.98,26.96,26.97,47800.0,22.9954,23.004,22.9869,22.9954,47800.0
2013-09-04 14:05:00,26.97,26.98,26.95,26.96,72000.0,22.9954,23.004,22.9784,22.9869,72000.0
2013-09-04 14:10:00,26.96,26.97,26.96,26.97,31600.0,22.9869,22.9954,22.9869,22.9954,31600.0
2013-09-04 14:15:00,26.97,26.99,26.96,26.99,36400.0,22.9954,23.0125,22.9869,23.0125,36400.0
2013-09-04 14:20:00,26.99,26.99,26.99,26.99,58600.0,23.0125,23.0125,23.0125,23.0125,58600.0
2013-09-04 14:25:00,26.99,26.99,26.96,26.98,149400.0,23.0125,23.0125,22.9869,23.004,149400.0
2013-09-04 14:30:00,26.97,26.98,26.93,26.95,98400.0,22.9954,23.004,22.9613,22.9784,98400.0
2013-09-04 14:35:00,26.94,26.94,26.93,26.94,9800.0,22.9699,22.9699,22.9613,22.9699,9800.0
2013-09-04 14:40:00,26.93,26.95,26.93,26.93,45800.0,22.9613,22.9784,22.9613,22.9613,45800.0
2013-09-04 14:45:00,26.93,26.94,26.93,26.94,16200.0,22.9613,22.9699,22.9613,22.9699,16200.0
2013-09-04 14:50:00,26.94,26.95,26.93,26.93,33600.0,22.9699,22.9784,22.9613,22.9613,33600.0
2013-09-04 14:55:00,26.93,26.95,26.93,26.93,22600.0,22.9613,22.9784,22.9613,22.9613,22600.0
2013-09-04 15:00:00,26.94,26.95,26.93,26.95,37000.0,22.9699,22.9784,22.9613,22.9784,37000.0
2013-09-04 15:05:00,26.95,26.95,26.93,26.95,41000.0,22.9784,22.9784,22.9613,22.9784,41000.0
2013-09-04 15:10:00,26.95,26.95,26.94,26.95,41200.0,22.9784,22.9784,22.9699,22.9784,41200.0
2013-09-04 15:15:00,26.95,26.95,26.93,26.95,47200.0,22.9784,22.9784,22.9613,22.9784,47200.0
2013-09-04 15:20:00,26.95,26.95,26.91,26.91,75200.0,22.9784,22.9784,22.9443,22.9443,75200.0
2013-09-04 15:25:00,26.91,26.94,26.91,26.93,66800.0,22.9443,22.9699,22.9443,22.9613,66800.0
2013-09-04 15:30:00,26.93,26.94,26.9,26.91,73600.0,22.9613,22.9699,22.9358,22.9443,73600.0
2013-09-04 15:35:00,26.91,26.91,26.88,26.88,72200.0,22.9443,22.9443,22.9187,22.9187,72200.0
2013-09-04 15:40:00,26.88,26.92,26.88,26.92,112000.0,22.9187,22.9528,22.9187,22.9528,112000.0
2013-09-04 15:45:00,26.92,26.92,26.9,26.92,103600.0,22.9528,22.9528,22.9358,22.9528,103600.0
2013-09-04 15:50:00,26.92,26.92,26.91,26.91,58600.0,22.9528,22.9528,22.9443,22.9443,58600.0
2013-09-04 15:55:00,26.91,26.93,26.9,26.93,212000.0,22.9443,22.9613,22.9358,22.9613,212000.0
2013-09-05 09:30:00,26.98,27.08,26.93,27.04,208600.0,23.004,23.0892,22.9613,23.0551,208600.0
2013-09-05 09:35:00,27.04,27.06,27.01,27.03,43400.0,23.0551,23.0722,23.0295,23.0466,43400.0
2013-09-05 09:40:00,27.03,27.08,27.03,27.08,44200.0,23.0466,23.0892,23.0466,23.0892,44200.0
2013-09-05 09:45:00,27.08,27.09,27.05,27.09,104000.0,23.0892,23.0978,23.0637,23.0978,104000.0
2013-09-05 09:50:00,27.09,27.12,27.08,27.11,85600.0,23.0978,23.1233,23.0892,23.1148,85600.0
2013-09-05 09:55:00,27.11,27.15,27.11,27.15,102400.0,23.1148,23.1489,23.1148,23.1489,102400.0
2013-09-05 10:00:00,27.14,27.15,27.05,27.06,109400.0,23.1404,23.1489,23.0637,23.0722,109400.0
2013-09-05 10:05:00,27.07,27.11,27.07,27.09,43600.0,23.0807,23.1148,23.0807,23.0978,43600.0
2013-09-05 10:10:00,27.09,27.11,27.06,27.11,57800.0,23.0978,23.1148,23.0722,23.1148,57800.0
2013-09-05 10:15:00,27.11,27.14,27.1,27.11,71400.0,23.1148,23.1404,23.1063,23.1148,71400.0
2013-09-05 10:20:00,27.11,27.13,27.1,27.12,56600.0,23.1148,23.1319,23.1063,23.1233,56600.0
2013-09-05 10:25:00,27.12,27.15,27.11,27.13,74600.0,23.1233,23.1489,23.1148,23.1319,74600.0
2013-09-05 10:30:00,27.13,27.14,27.08,27.09,73600.0,23.1319,23.1404,23.0892,23.0978,73600.0
2013-09-05 10:35:00,27.1,27.13,27.08,27.13,71600.0,23.1063,23.1319,23.0892,23.1319,71600.0
2013-09-05 10:40:00,27.13,27.15,27.11,27.13,48000.0,23.1319,23.1489,23.1148,23.1319,48000.0
2013-09-05 10:45:00,27.13,27.13,27.1,27.11,57000.0,23.1319,23.1319,23.1063,23.1148,57000.0
2013-09-05 10:50:00,27.12,27.16,27.11,27.15,49400.0,23.1233,23.1574,23.1148,23.1489,49400.0
2013-09-05 10:55:00,27.15,27.16,27.13,27.14,86400.0,23.1489,23.1574,23.1319,23.1404,86400.0
2013-09-05 11:00:00,27.14,27.15,27.14,27.15,55600.0,23.1404,23.1489,23.1404,23.1489,55600.0
2013-09-05 11:05:00,27.15,27.15,27.13,27.15,49600.0,23.1489,23.1489,23.1319,23.1489,49600.0
2013-09-05 11:10:00,27.15,27.16,27.14,27.15,53000.0,23.1489,23.1574,23.1404,23.1489,53000.0
2013-09-05 11:15:00,27.15,27.18,27.15,27.18,35800.0,23.1489,23.1745,23.1489,23.1745,35800.0
2013-09-05 11:20:00,27.18,27.18,27.15,27.15,35800.0,23.1745,23.1745,23.1489,23.1489,35800.0
2013-09-05 11:25:00,27.15,27.18,27.14,27.15,50200.0,23.1489,23.1745,23.1404,23.1489,50200.0
2013-09-05 11:30:00,27.16,27.18,27.16,27.18,46800.0,23.1574,23.1745,23.1574,23.1745,46800.0
2013-09-05 11:35:00,27.18,27.21,27.18,27.19,52800.0,23.1745,23.2001,23.1745,23.183,52800.0
2013-09-05 11:40:00,27.19,27.22,27.19,27.2,36200.0,23.183,23.2086,23.183,23.1915,36200.0
2013-09-05 11:45:00,27.21,27.22,27.21,27.22,42800.0,23.2001,23.2086,23.2001,23.2086,42800.0
2013-09-05 11:50:00,27.22,27.22,27.19,27.21,50200.0,23.2086,23.2086,23.183,23.2001,50200.0
2013-09-05 11:55:00,27.22,27.22,27.21,27.21,50000.0,23.2086,23.2086,23.2001,23.2001,50000.0
2013-09-05 12:00:00,27.21,27.22,27.21,27.22,43000.0,23.2001,23.2086,23.2001,23.2086,43000.0
2013-09-05 12:05:00,27.22,27.22,27.19,27.19,60200.0,23.2086,23.2086,23.183,23.183,60200.0
2013-09-05 12:10:00,27.19,27.2,27.18,27.2,46800.0,23.183,23.1915,23.1745,23.1915,46800.0
2013-09-05 12:15:00,27.18,27.2,27.18,27.2,50200.0,23.1745,23.1915,23.1745,23.1915,50200.0
2013-09-05 12:20:00,27.2,27.21,27.2,27.2,29600.0,23.1915,23.2001,23.1915,23.1915,29600.0
2013-09-05 12:25:00,27.2,27.2,27.19,27.2,44400.0,23.1915,23.1915,23.183,23.1915,44400.0
2013-09-05 12:30:00,27.2,27.21,27.2,27.2,44400.0,23.1915,23.2001,23.1915,23.1915,44400.0
2013-09-05 12:35:00,27.2,27.2,27.2,27.2,7200.0,23.1915,23.1915,23.1915,23.1915,7200.0
2013-09-05 12:40:00,27.2,27.2,27.2,27.2,27600.0,23.1915,23.1915,23.1915,23.1915,27600.0
2013-09-05 12:45:00,27.2,27.22,27.19,27.2,55200.0,23.1915,23.2086,23.183,23.1915,55200.0
2013-09-05 12:50:00,27.2,27.21,27.2,27.2,30400.0,23.1915,23.2001,23.1915,23.1915,30400.0
2013-09-05 12:55:00,27.2,27.21,27.2,27.21,25400.0,23.1915,23.2001,23.1915,23.2001,25400.0
2013-09-05 13:00:00,27.2,27.21,27.2,27.2,28600.0,23.1915,23.2001,23.1915,23.1915,28600.0
2013-09-05 13:05:00,27.2,27.21,27.2,27.21,36800.0,23.1915,23.2001,23.1915,23.2001,36800.0
2013-09-05 13:10:00,27.2,27.21,27.2,27.21,22000.0,23.1915,23.2001,23.1915,23.2001,22000.0
2013-09-05 13:15:00,27.21,27.21,27.19,27.21,65200.0,23.2001,23.2001,23.183,23.2001,65200.0
2013-09-05 13:20:00,27.2,27.22,27.2,27.22,42800.0,23.1915,23.2086,23.1915,23.2086,42800.0
2013-09-05 13:25:00,27.21,27.22,27.21,27.22,49400.0,23.2001,23.2086,23.2001,23.2086,49400.0
2013-09-05 13:30:00,27.22,27.22,27.21,27.21,30400.0,23.2086,23.2086,23.2001,23.2001,30400.0
2013-09-05 13:35:00,27.21,27.22,27.21,27.21,43000.0,23.2001,23.2086,23.2001,23.2001,43000.0
2013-09-05 13:40:00,27.21,27.22,27.2,27.22,41800.0,23.2001,23.2086,23.1915,23.2086,41800.0
2013-09-05 13:45:00,27.22,27.22,27.21,27.21,26400.0,23.2086,23.2086,23.2001,23.2001,26400.0
2013-09-05 13:50:00,27.22,27.22,27.18,27.18,25200.0,23.2086,23.2086,23.1745,23.1745,25200.0
2013-09-05 13:55:00,27.18,27.19,27.17,27.17,29400.0,23.1745,23.183,23.166,23.166,29400.0
2013-09-05 14:00:00,27.17,27.18,27.16,27.17,44400.0,23.166,23.1745,23.1574,23.166,44400.0
2013-09-05 14:05:00,27.17,27.18,27.16,27.18,38200.0,23.166,23.1745,23.1574,23.1745,38200.0
2013-09-05 14:10:00,27.18,27.18,27.17,27.17,23800.0,23.1745,23.1745,23.166,23.166,23800.0
2013-09-05 14:15:00,27.17,27.18,27.17,27.17,45800.0,23.166,23.1745,23.166,23.166,45800.0
2013-09-05 14:20:00,27.17,27.17,27.14,27.15,47600.0,23.166,23.166,23.1404,23.1489,47600.0
2013-09-05 14:25:00,27.15,27.15,27.14,27.15,32200.0,23.1489,23.1489,23.1404,23.1489,32200.0
2013-09-05 14:30:00,27.15,27.16,27.15,27.15,19200.0,23.1489,23.1574,23.1489,23.1489,19200.0
2013-09-05 14:35:00,27.15,27.16,27.15,27.15,15400.0,23.1489,23.1574,23.1489,23.1489,15400.0
2013-09-05 14:40:00,27.15,27.15,27.14,27.15,21600.0,23.1489,23.1489,23.1404,23.1489,21600.0
2013-09-05 14:45:00,27.15,27.16,27.14,27.16,24000.0,23.1489,23.1574,23.1404,23.1574,24000.0
2013-09-05 14:50:00,27.15,27.18,27.15,27.18,43800.0,23.1489,23.1745,23.1489,23.1745,43800.0
2013-09-05 14:55:00,27.18,27.18,27.16,27.17,58400.0,23.1745,23.1745,23.1574,23.166,58400.0
2013-09-05 15:00:00,27.18,27.18,27.17,27.17,45800.0,23.1745,23.1745,23.166,23.166,45800.0
2013-09-05 15:05:00,27.17,27.17,27.14,27.14,41600.0,23.166,23.166,23.1404,23.1404,41600.0
2013-09-05 15:10:00,27.15,27.15,27.14,27.15,76800.0,23.1489,23.1489,23.1404,23.1489,76800.0
2013-09-05 15:15:00,27.15,27.15,27.15,27.15,58600.0,23.1489,23.1489,23.1489,23.1489,58600.0
2013-09-05 15:20:00,27.15,27.15,27.13,27.13,67000.0,23.1489,23.1489,23.1319,23.1319,67000.0
2013-09-05 15:25:00,27.13,27.16,27.13,27.16,106600.0,23.1319,23.1574,23.1319,23.1574,106600.0
2013-09-05 15:30:00,27.15,27.16,27.13,27.14,120600.0,23.1489,23.1574,23.1319,23.1404,120600.0
2013-09-05 15:35:00,27.13,27.14,27.13,27.14,65200.0,23.1319,23.1404,23.1319,23.1404,65200.0
2013-09-05 15:40:00,27.14,27.15,27.11,27.12,71600.0,23.1404,23.1489,23.1148,23.1233,71600.0
2013-09-05 15:45:00,27.11,27.12,27.1,27.11,113800.0,23.1148,23.1233,23.1063,23.1148,113800.0
2013-09-05 15:50:00,27.11,27.11,27.09,27.09,61000.0,23.1148,23.1148,23.0978,23.0978,61000.0
2013-09-05 15:55:00,27.09,27.09,27.06,27.07,336000.0,23.0978,23.0978,23.0722,23.0807,336000.0
2013-09-06 09:30:00,27.09,27.1,27.05,27.06,107400.0,23.0978,23.1063,23.0637,23.0722,107400.0
2013-09-06 09:35:00,27.06,27.09,27.04,27.04,91200.0,23.0722,23.0978,23.0551,23.0551,91200.0
2013-09-06 09:40:00,27.04,27.04,26.86,26.88,162800.0,23.0551,23.0551,22.9017,22.9187,162800.0
2013-09-06 09:45:00,26.88,26.9,26.78,26.87,141000.0,22.9187,22.9358,22.8334,22.9102,141000.0
2013-09-06 09:50:00,26.88,26.89,26.78,26.83,142400.0,22.9187,22.9272,22.8334,22.8761,142400.0
2013-09-06 09:55:00,26.83,26.83,26.77,26.78,89400.0,22.8761,22.8761,22.8249,22.8334,89400.0
2013-09-06 10:00:00,26.78,26.78,26.7,26.75,143000.0,22.8334,22.8334,22.7652,22.8079,143000.0
2013-09-06 10:05:00,26.74,26.85,26.74,26.85,107000.0,22.7993,22.8931,22.7993,22.8931,107000.0
2013-09-06 10:10:00,26.85,26.91,26.84,26.9,98200.0,22.8931,22.9443,22.8846,22.9358,98200.0
2013-09-06 10:15:00,26.9,26.96,26.9,26.95,97400.0,22.9358,22.9869,22.9358,22.9784,97400.0
2013-09-06 10:20:00,26.95,26.99,26.95,26.96,78600.0,22.9784,23.0125,22.9784,22.9869,78600.0
2013-09-06 10:25:00,26.96,27.04,26.95,26.99,91600.0,22.9869,23.0551,22.9784,23.0125,91600.0
2013-09-06 10:30:00,26.99,27.02,26.98,26.98,90000.0,23.0125,23.0381,23.004,23.004,90000.0
2013-09-06 10:35:00,26.98,27.0,26.97,26.98,54000.0,23.004,23.021,22.9954,23.004,54000.0
2013-09-06 10:40:00,26.98,27.06,26.98,27.04,68200.0,23.004,23.0722,23.004,23.0551,68200.0
2013-09-06 10:45:00,27.04,27.07,27.04,27.04,56800.0,23.0551,23.0807,23.0551,23.0551,56800.0
2013-09-06 10:50:00,27.05,27.06,27.03,27.04,36800.0,23.0637,23.0722,23.0466,23.0551,36800.0
2013-09-06 10:55:00,27.04,27.08,27.02,27.06,56400.0,23.0551,23.0892,23.0381,23.0722,56400.0
2013-09-06 11:00:00,27.06,27.11,27.06,27.1,48400.0,23.0722,23.1148,23.0722,23.1063,48400.0
2013-09-06 11:05:00,27.1,27.11,27.06,27.07,46200.0,23.1063,23.1148,23.0722,23.0807,46200.0
2013-09-06 11:10:00,27.06,27.11,27.06,27.09,51600.0,23.0722,23.1148,23.0722,23.0978,51600.0
2013-09-06 11:15:00,27.1,27.12,27.06,27.06,51600.0,23.1063,23.1233,23.0722,23.0722,51600.0
2013-09-06 11:20:00,27.06,27.1,27.06,27.07,47200.0,23.0722,23.1063,23.0722,23.0807,47200.0
2013-09-06 11:25:00,27.07,27.09,27.07,27.09,39200.0,23.0807,23.0978,23.0807,23.0978,39200.0
2013-09-06 11:30:00,27.09,27.12,27.07,27.11,46800.0,23.0978,23.1233,23.0807,23.1148,46800.0
2013-09-06 11:35:00,27.11,27.11,27.08,27.08,59400.0,23.1148,23.1148,23.0892,23.0892,59400.0
2013-09-06 11:40:00,27.08,27.08,27.04,27.05,66000.0,23.0892,23.0892,23.0551,23.0637,66000.0
2013-09-06 11:45:00,27.05,27.07,27.05,27.05,38400.0,23.0637,23.0807,23.0637,23.0637,38400.0
2013-09-06 11:50:00,27.06,27.06,27.04,27.06,34400.0,23.0722,23.0722,23.0551,23.0722,34400.0
2013-09-06 11:55:00,27.05,27.08,27.05,27.07,28000.0,23.0637,23.0892,23.0637,23.0807,28000.0
2013-09-06 12:00:00,27.08,27.1,27.07,27.08,37600.0,23.0892,23.1063,23.0807,23.0892,37600.0
2013-09-06 12:05:00,27.08,27.08,27.05,27.05,19200.0,23.0892,23.0892,23.0637,23.0637,19200.0
2013-09-06 12:10:00,27.06,27.08,27.05,27.08,41800.0,23.0722,23.0892,23.0637,23.0892,41800.0
2013-09-06 12:15:00,27.07,27.09,27.07,27.08,23000.0,23.0807,23.0978,23.0807,23.0892,23000.0
2013-09-06 12:20:00,27.08,27.08,27.06,27.07,30200.0,23.0892,23.0892,23.0722,23.0807,30200.0
2013-09-06 12:25:00,27.07,27.08,27.06,27.08,34800.0,23.0807,23.0892,23.0722,23.0892,34800.0
2013-09-06 12:30:00,27.07,27.08,27.07,27.07,32600.0,23.0807,23.0892,23.0807,23.0807,32600.0
2013-09-06 12:35:00,27.07,27.07,27.02,27.02,32400.0,23.0807,23.0807,23.0381,23.0381,32400.0
2013-09-06 12:40:00,27.02,27.05,27.02,27.05,147200.0,23.0381,23.0637,23.0381,23.0637,147200.0
2013-09-06 12:45:00,27.05,27.05,27.02,27.03,34000.0,23.0637,23.0637,23.0381,23.0466,34000.0
2013-09-06 12:50:00,27.03,27.03,27.01,27.03,40400.0,23.0466,23.0466,23.0295,23.0466,40400.0
2013-09-06 12:55:00,27.03,27.04,27.02,27.04,45000.0,23.0466,23.0551,23.0381,23.0551,45000.0
2013-09-06 13:00:00,27.04,27.08,27.04,27.07,47800.0,23.0551,23.0892,23.0551,23.0807,47800.0
2013-09-06 13:05:00,27.08,27.1,27.07,27.09,44800.0,23.0892,23.1063,23.0807,23.0978,44800.0
2013-09-06 13:10:00,27.09,27.09,27.07,27.07,34400.0,23.0978,23.0978,23.0807,23.0807,34400.0
2013-09-06 13:15:00,27.07,27.09,27.07,27.09,30800.0,23.0807,23.0978,23.0807,23.0978,30800.0
2013-09-06 13:20:00,27.1,27.1,27.08,27.08,65800.0,23.1063,23.1063,23.0892,23.0892,65800.0
2013-09-06 13:25:00,27.07,27.1,27.06,27.08,55800.0,23.0807,23.1063,23.0722,23.0892,55800.0
2013-09-06 13:30:00,27.08,27.11,27.07,27.11,52800.0,23.0892,23.1148,23.0807,23.1148,52800.0
2013-09-06 13:35:00,27.11,27.11,27.08,27.08,21000.0,23.1148,23.1148,23.0892,23.0892,21000.0
2013-09-06 13:40:00,27.08,27.1,27.08,27.09,45200.0,23.0892,23.1063,23.0892,23.0978,45200.0
2013-09-06 13:45:00,27.09,27.11,27.07,27.11,124200.0,23.0978,23.1148,23.0807,23.1148,124200.0
2013-09-06 13:50:00,27.11,27.13,27.1,27.12,72600.0,23.1148,23.1319,23.1063,23.1233,72600.0
2013-09-06 13:55:00,27.11,27.15,27.11,27.14,57400.0,23.1148,23.1489,23.1148,23.1404,57400.0
2013-09-06 14:00:00,27.14,27.16,27.14,27.15,52200.0,23.1404,23.1574,23.1404,23.1489,52200.0
2013-09-06 14:05:00,27.14,27.17,27.13,27.16,59200.0,23.1404,23.166,23.1319,23.1574,59200.0
2013-09-06 14:10:00,27.16,27.17,27.14,27.15,47400.0,23.1574,23.166,23.1404,23.1489,47400.0
2013-09-06 14:15:00,27.16,27.17,27.15,27.15,49800.0,23.1574,23.166,23.1489,23.1489,49800.0
2013-09-06 14:20:00,27.15,27.17,27.15,27.17,35400.0,23.1489,23.166,23.1489,23.166,35400.0
2013-09-06 14:25:00,27.17,27.18,27.17,27.18,52800.0,23.166,23.1745,23.166,23.1745,52800.0
2013-09-06 14:30:00,27.18,27.19,27.15,27.15,54000.0,23.1745,23.183,23.1489,23.1489,54000.0
2013-09-06 14:35:00,27.15,27.18,27.15,27.17,55200.0,23.1489,23.1745,23.1489,23.166,55200.0
2013-09-06 14:40:00,27.17,27.17,27.15,27.15,124400.0,23.166,23.166,23.1489,23.1489,124400.0
2013-09-06 14:45:00,27.15,27.15,27.13,27.15,89400.0,23.1489,23.1489,23.1319,23.1489,89400.0
2013-09-06 14:50:00,27.15,27.16,27.14,27.15,54600.0,23.1489,23.1574,23.1404,23.1489,54600.0
2013-09-06 14:55:00,27.15,27.16,27.13,27.14,76000.0,23.1489,23.1574,23.1319,23.1404,76000.0
2013-09-06 15:00:00,27.14,27.15,27.11,27.13,90000.0,23.1404,23.1489,23.1148,23.1319,90000.0
2013-09-06 15:05:00,27.14,27.15,27.08,27.1,108200.0,23.1404,23.1489,23.0892,23.1063,108200.0
2013-09-06 15:10:00,27.1,27.11,27.06,27.07,108200.0,23.1063,23.1148,23.0722,23.0807,108200.0
2013-09-06 15:15:00,27.07,27.09,27.04,27.06,100400.0,23.0807,23.0978,23.0551,23.0722,100400.0
2013-09-06 15:20:00,27.06,27.08,27.06,27.06,96000.0,23.0722,23.0892,23.0722,23.0722,96000.0
2013-09-06 15:25:00,27.05,27.06,27.04,27.06,75800.0,23.0637,23.0722,23.0551,23.0722,75800.0
2013-09-06 15:30:00,27.06,27.06,27.03,27.03,69600.0,23.0722,23.0722,23.0466,23.0466,69600.0
2013-09-06 15:35:00,27.03,27.03,27.0,27.03,106600.0,23.0466,23.0466,23.021,23.0466,106600.0
2013-09-06 15:40:00,27.03,27.06,27.02,27.04,137400.0,23.0466,23.0722,23.0381,23.0551,137400.0
2013-09-06 15:45:00,27.04,27.04,26.97,26.97,85400.0,23.0551,23.0551,22.9954,22.9954,85400.0
2013-09-06 15:50:00,26.97,26.99,26.96,26.97,133800.0,22.9954,23.0125,22.9869,22.9954,133800.0
2013-09-06 15:55:00,26.97,26.97,26.92,26.96,264800.0,22.9954,22.9954,22.9528,22.9869,264800.0
2013-09-09 09:30:00,26.79,26.92,26.79,26.86,376000.0,22.842,22.9528,22.842,22.9017,376000.0
2013-09-09 09:35:00,26.86,26.89,26.81,26.87,70200.0,22.9017,22.9272,22.859,22.9102,70200.0
2013-09-09 09:40:00,26.87,26.93,26.87,26.9,79800.0,22.9102,22.9613,22.9102,22.9358,79800.0
2013-09-09 09:45:00,26.9,26.92,26.86,26.89,130200.0,22.9358,22.9528,22.9017,22.9272,130200.0
2013-09-09 09:50:00,26.89,26.9,26.84,26.89,200200.0,22.9272,22.9358,22.8846,22.9272,200200.0
2013-09-09 09:55:00,26.89,26.93,26.88,26.92,71400.0,22.9272,22.9613,22.9187,22.9528,71400.0
2013-09-09 10:00:00,26.93,26.96,26.92,26.92,80800.0,22.9613,22.9869,22.9528,22.9528,80800.0
2013-09-09 10:05:00,26.92,26.95,26.91,26.92,75200.0,22.9528,22.9784,22.9443,22.9528,75200.0
2013-09-09 10:10:00,26.93,26.93,26.9,26.92,69600.0,22.9613,22.9613,22.9358,22.9528,69600.0
2013-09-09 10:15:00,26.93,26.95,26.93,26.93,44200.0,22.9613,22.9784,22.9613,22.9613,44200.0
2013-09-09 10:20:00,26.93,26.94,26.91,26.91,31800.0,22.9613,22.9699,22.9443,22.9443,31800.0
2013-09-09 10:25:00,26.91,26.93,26.89,26.89,55400.0,22.9443,22.9613,22.9272,22.9272,55400.0
2013-09-09 10:30:00,26.89,26.92,26.89,26.91,44000.0,22.9272,22.9528,22.9272,22.9443,44000.0
2013-09-09 10:35:00,26.92,26.92,26.87,26.88,55600.0,22.9528,22.9528,22.9102,22.9187,55600.0
2013-09-09 10:40:00,26.87,26.93,26.87,26.93,55800.0,22.9102,22.9613,22.9102,22.9613,55800.0
2013-09-09 10:45:00,26.93,26.93,26.91,26.92,58000.0,22.9613,22.9613,22.9443,22.9528,58000.0
2013-09-09 10:50:00,26.92,26.92,26.9,26.91,66800.0,22.9528,22.9528,22.9358,22.9443,66800.0
2013-09-09 10:55:00,26.91,26.92,26.9,26.9,72800.0,22.9443,22.9528,22.9358,22.9358,72800.0
2013-09-09 11:00:00,26.9,26.9,26.87,26.88,82600.0,22.9358,22.9358,22.9102,22.9187,82600.0
2013-09-09 11:05:00,26.88,26.9,26.88,26.9,40000.0,22.9187,22.9358,22.9187,22.9358,40000.0
2013-09-09 11:10:00,26.91,26.91,26.9,26.91,37200.0,22.9443,22.9443,22.9358,22.9443,37200.0
2013-09-09 11:15:00,26.91,26.91,26.89,26.9,46400.0,22.9443,22.9443,22.9272,22.9358,46400.0
2013-09-09 11:20:00,26.9,26.91,26.88,26.89,37000.0,22.9358,22.9443,22.9187,22.9272,37000.0
2013-09-09 11:25:00,26.89,26.91,26.89,26.9,30400.0,22.9272,22.9443,22.9272,22.9358,30400.0
2013-09-09 11:30:00,26.9,26.92,26.89,26.92,51800.0,22.9358,22.9528,22.9272,22.9528,51800.0
2013-09-09 11:35:00,26.92,26.94,26.91,26.93,69400.0,22.9528,22.9699,22.9443,22.9613,69400.0
2013-09-09 11:40:00,26.93,26.93,26.91,26.93,84200.0,22.9613,22.9613,22.9443,22.9613,84200.0
2013-09-09 11:45:00,26.93,26.93,26.91,26.92,80800.0,22.9613,22.9613,22.9443,22.9528,80800.0
2013-09-09 11:50:00,26.91,26.93,26.9,26.91,185600.0,22.9443,22.9613,22.9358,22.9443,185600.0
2013-09-09 11:55:00,26.9,26.91,26.86,26.86,118000.0,22.9358,22.9443,22.9017,22.9017,118000.0
2013-09-09 12:00:00,26.87,26.89,26.86,26.88,46000.0,22.9102,22.9272,22.9017,22.9187,46000.0
2013-09-09 12:05:00,26.88,26.89,26.85,26.85,40800.0,22.9187,22.9272,22.8931,22.8931,40800.0
2013-09-09 12:10:00,26.86,26.9,26.85,26.89,42200.0,22.9017,22.9358,22.8931,22.9272,42200.0
2013-09-09 12:15:00,26.89,26.91,26.89,26.9,24000.0,22.9272,22.9443,22.9272,22.9358,24000.0
2013-09-09 12:20:00,26.91,26.92,26.9,26.92,36600.0,22.9443,22.9528,22.9358,22.9528,36600.0
2013-09-09 12:25:00,26.92,26.92,26.9,26.91,43600.0,22.9528,22.9528,22.9358,22.9443,43600.0
2013-09-09 12:30:00,26.91,26.92,26.9,26.9,25600.0,22.9443,22.9528,22.9358,22.9358,25600.0
2013-09-09 12:35:00,26.9,26.9,26.89,26.89,29800.0,22.9358,22.9358,22.9272,22.9272,29800.0
2013-09-09 12:40:00,26.89,26.9,26.89,26.89,37000.0,22.9272,22.9358,22.9272,22.9272,37000.0
2013-09-09 12:45:00,26.89,26.9,26.89,26.9,30400.0,22.9272,22.9358,22.9272,22.9358,30400.0
2013-09-09 12:50:00,26.9,26.91,26.9,26.9,44000.0,22.9358,22.9443,22.9358,22.9358,44000.0
2013-09-09 12:55:00,26.9,26.91,26.89,26.91,25600.0,22.9358,22.9443,22.9272,22.9443,25600.0
2013-09-09 13:00:00,26.9,26.91,26.9,26.91,14000.0,22.9358,22.9443,22.9358,22.9443,14000.0
2013-09-09 13:05:00,26.91,26.91,26.91,26.91,25600.0,22.9443,22.9443,22.9443,22.9443,25600.0
2013-09-09 13:10:00,26.91,26.91,26.91,26.91,14200.0,22.9443,22.9443,22.9443,22.9443,14200.0
2013-09-09 13:15:00,26.91,26.91,26.9,26.9,36400.0,22.9443,22.9443,22.9358,22.9358,36400.0
2013-09-09 13:20:00,26.9,26.92,26.9,26.91,43400.0,22.9358,22.9528,22.9358,22.9443,43400.0
2013-09-09 13:25:00,26.91,26.91,26.9,26.9,27600.0,22.9443,22.9443,22.9358,22.9358,27600.0
2013-09-09 13:30:00,26.89,26.91,26.89,26.89,56400.0,22.9272,22.9443,22.9272,22.9272,56400.0
2013-09-09 13:35:00,26.89,26.9,26.89,26.89,24600.0,22.9272,22.9358,22.9272,22.9272,24600.0
2013-09-09 13:40:00,26.89,26.9,26.88,26.89,43200.0,22.9272,22.9358,22.9187,22.9272,43200.0
2013-09-09 13:45:00,26.9,26.91,26.89,26.9,37800.0,22.9358,22.9443,22.9272,22.9358,37800.0
2013-09-09 13:50:00,26.9,26.9,26.89,26.9,25600.0,22.9358,22.9358,22.9272,22.9358,25600.0
2013-09-09 13:55:00,26.89,26.92,26.89,26.91,35800.0,22.9272,22.9528,22.9272,22.9443,35800.0
2013-09-09 14:00:00,26.92,26.93,26.91,26.92,78200.0,22.9528,22.9613,22.9443,22.9528,78200.0
2013-09-09 14:05:00,26.92,26.93,26.92,26.93,59400.0,22.9528,22.9613,22.9528,22.9613,59400.0
2013-09-09 14:10:00,26.93,26.93,26.92,26.92,45400.0,22.9613,22.9613,22.9528,22.9528,45400.0
2013-09-09 14:15:00,26.93,26.96,26.93,26.96,77400.0,22.9613,22.9869,22.9613,22.9869,77400.0
2013-09-09 14:20:00,26.96,26.96,26.95,26.96,38400.0,22.9869,22.9869,22.9784,22.9869,38400.0
2013-09-09 14:25:00,26.96,26.96,26.94,26.94,28600.0,22.9869,22.9869,22.9699,22.9699,28600.0
2013-09-09 14:30:00,26.94,26.97,26.94,26.94,58800.0,22.9699,22.9954,22.9699,22.9699,58800.0
2013-09-09 14:35:00,26.94,26.96,26.94,26.95,35600.0,22.9699,22.9869,22.9699,22.9784,35600.0
2013-09-09 14:40:00,26.95,26.96,26.95,26.96,18000.0,22.9784,22.9869,22.9784,22.9869,18000.0
2013-09-09 14:45:00,26.96,26.96,26.95,26.96,27000.0,22.9869,22.9869,22.9784,22.9869,27000.0
2013-09-09 14:50:00,26.96,26.97,26.95,26.97,42000.0,22.9869,22.9954,22.9784,22.9954,42000.0
2013-09-09 14:55:00,26.97,26.98,26.97,26.97,21000.0,22.9954,23.004,22.9954,22.9954,21000.0
2013-09-09 15:00:00,26.97,26.97,26.97,26.97,18600.0,22.9954,22.9954,22.9954,22.9954,18600.0
2013-09-09 15:05:00,26.97,26.97,26.95,26.96,51200.0,22.9954,22.9954,22.9784,22.9869,51200.0
2013-09-09 15:10:00,26.96,26.97,26.96,26.96,36600.0,22.9869,22.9954,22.9869,22.9869,36600.0
2013-09-09 15:15:00,26.96,26.99,26.95,26.98,42600.0,22.9869,23.0125,22.9784,23.004,42600.0
2013-09-09 15:20:00,26.97,26.98,26.96,26.96,29600.0,22.9954,23.004,22.9869,22.9869,29600.0
2013-09-09 15:25:00,26.96,26.96,26.93,26.93,92800.0,22.9869,22.9869,22.9613,22.9613,92800.0
2013-09-09 15:30:00,26.94,26.95,26.93,26.95,64400.0,22.9699,22.9784,22.9613,22.9784,64400.0
2013-09-09 15:35:00,26.94,26.95,26.94,26.94,66200.0,22.9699,22.9784,22.9699,22.9699,66200.0
2013-09-09 15:40:00,26.94,26.95,26.93,26.93,58200.0,22.9699,22.9784,22.9613,22.9613,58200.0
2013-09-09 15:45:00,26.93,26.96,26.93,26.95,74800.0,22.9613,22.9869,22.9613,22.9784,74800.0
2013-09-09 15:50:00,26.95,26.97,26.95,26.96,74000.0,22.9784,22.9954,22.9784,22.9869,74000.0
2013-09-09 15:55:00,26.96,26.97,26.95,26.97,148400.0,22.9869,22.9954,22.9784,22.9954,148400.0
2013-09-10 09:30:00,26.98,27.0,26.86,26.93,273400.0,23.004,23.021,22.9017,22.9613,273400.0
2013-09-10 09:35:00,26.93,26.93,26.89,26.9,160800.0,22.9613,22.9613,22.9272,22.9358,160800.0
2013-09-10 09:40:00,26.9,26.95,26.86,26.93,53600.0,22.9358,22.9784,22.9017,22.9613,53600.0
2013-09-10 09:45:00,26.93,26.97,26.9,26.9,47600.0,22.9613,22.9954,22.9358,22.9358,47600.0
2013-09-10 09:50:00,26.9,26.94,26.9,26.91,59600.0,22.9358,22.9699,22.9358,22.9443,59600.0
2013-09-10 09:55:00,26.91,26.94,26.89,26.9,44800.0,22.9443,22.9699,22.9272,22.9358,44800.0
2013-09-10 10:00:00,26.91,26.95,26.91,26.91,69000.0,22.9443,22.9784,22.9443,22.9443,69000.0
2013-09-10 10:05:00,26.91,26.93,26.88,26.89,92400.0,22.9443,22.9613,22.9187,22.9272,92400.0
2013-09-10 10:10:00,26.89,26.92,26.88,26.91,77200.0,22.9272,22.9528,22.9187,22.9443,77200.0
2013-09-10 10:15:00,26.91,26.91,26.88,26.89,56400.0,22.9443,22.9443,22.9187,22.9272,56400.0
2013-09-10 10:20:00,26.89,26.92,26.89,26.91,80800.0,22.9272,22.9528,22.9272,22.9443,80800.0
2013-09-10 10:25:00,26.92,26.95,26.9,26.93,66800.0,22.9528,22.9784,22.9358,22.9613,66800.0
2013-09-10 10:30:00,26.93,26.96,26.91,26.91,38000.0,22.9613,22.9869,22.9443,22.9443,38000.0
2013-09-10 10:35:00,26.92,26.94,26.92,26.94,29600.0,22.9528,22.9699,22.9528,22.9699,29600.0
2013-09-10 10:40:00,26.93,26.96,26.92,26.93,52200.0,22.9613,22.9869,22.9528,22.9613,52200.0
2013-09-10 10:45:00,26.93,26.93,26.91,26.92,37200.0,22.9613,22.9613,22.9443,22.9528,37200.0
2013-09-10 10:50:00,26.92,26.93,26.91,26.92,43000.0,22.9528,22.9613,22.9443,22.9528,43000.0
2013-09-10 10:55:00,26.92,26.93,26.91,26.91,63400.0,22.9528,22.9613,22.9443,22.9443,63400.0
2013-09-10 11:00:00,26.91,26.92,26.88,26.89,75200.0,22.9443,22.9528,22.9187,22.9272,75200.0
2013-09-10 11:05:00,26.89,26.89,26.85,26.85,71000.0,22.9272,22.9272,22.8931,22.8931,71000.0
2013-09-10 11:10:00,26.86,26.86,26.83,26.85,68600.0,22.9017,22.9017,22.8761,22.8931,68600.0
2013-09-10 11:15:00,26.85,26.86,26.84,26.86,61400.0,22.8931,22.9017,22.8846,22.9017,61400.0
2013-09-10 11:20:00,26.86,26.9,26.86,26.88,84000.0,22.9017,22.9358,22.9017,22.9187,84000.0
2013-09-10 11:25:00,26.88,26.89,26.87,26.87,72200.0,22.9187,22.9272,22.9102,22.9102,72200.0
2013-09-10 11:30:00,26.87,26.88,26.86,26.86,67000.0,22.9102,22.9187,22.9017,22.9017,67000.0
2013-09-10 11:35:00,26.86,26.86,26.85,26.86,20600.0,22.9017,22.9017,22.8931,22.9017,20600.0
2013-09-10 11:40:00,26.86,26.88,26.85,26.85,37000.0,22.9017,22.9187,22.8931,22.8931,37000.0
2013-09-10 11:45:00,26.85,26.85,26.83,26.84,27200.0,22.8931,22.8931,22.8761,22.8846,27200.0
2013-09-10 11:50:00,26.84,26.88,26.84,26.88,35600.0,22.8846,22.9187,22.8846,22.9187,35600.0
2013-09-10 11:55:00,26.88,26.89,26.86,26.88,36200.0,22.9187,22.9272,22.9017,22.9187,36200.0
2013-09-10 12:00:00,26.88,26.88,26.86,26.86,41400.0,22.9187,22.9187,22.9017,22.9017,41400.0
2013-09-10 12:05:00,26.86,26.88,26.86,26.86,40400.0,22.9017,22.9187,22.9017,22.9017,40400.0
2013-09-10 12:10:00,26.86,26.86,26.86,26.86,15800.0,22.9017,22.9017,22.9017,22.9017,15800.0
2013-09-10 12:15:00,26.86,26.87,26.86,26.86,31800.0,22.9017,22.9102,22.9017,22.9017,31800.0
2013-09-10 12:20:00,26.86,26.86,26.84,26.84,63200.0,22.9017,22.9017,22.8846,22.8846,63200.0
2013-09-10 12:25:00,26.84,26.85,26.83,26.84,46400.0,22.8846,22.8931,22.8761,22.8846,46400.0
2013-09-10 12:30:00,26.84,26.86,26.84,26.84,62000.0,22.8846,22.9017,22.8846,22.8846,62000.0
2013-09-10 12:35:00,26.85,26.86,26.84,26.85,83200.0,22.8931,22.9017,22.8846,22.8931,83200.0
2013-09-10 12:40:00,26.85,26.86,26.85,26.86,82000.0,22.8931,22.9017,22.8931,22.9017,82000.0
2013-09-10 12:45:00,26.86,26.87,26.85,26.87,138000.0,22.9017,22.9102,22.8931,22.9102,138000.0
2013-09-10 12:50:00,26.86,26.89,26.86,26.89,48800.0,22.9017,22.9272,22.9017,22.9272,48800.0
2013-09-10 12:55:00,26.88,26.9,26.88,26.89,111000.0,22.9187,22.9358,22.9187,22.9272,111000.0
2013-09-10 13:00:00,26.89,26.89,26.86,26.86,26000.0,22.9272,22.9272,22.9017,22.9017,26000.0
2013-09-10 13:05:00,26.86,26.87,26.86,26.86,41200.0,22.9017,22.9102,22.9017,22.9017,41200.0
2013-09-10 13:10:00,26.86,26.88,26.86,26.86,44200.0,22.9017,22.9187,22.9017,22.9017,44200.0
2013-09-10 13:15:00,26.86,26.87,26.86,26.86,35400.0,22.9017,22.9102,22.9017,22.9017,35400.0
2013-09-10 13:20:00,26.86,26.88,26.86,26.86,86200.0,22.9017,22.9187,22.9017,22.9017,86200.0
2013-09-10 13:25:00,26.86,26.87,26.85,26.85,79200.0,22.9017,22.9102,22.8931,22.8931,79200.0
2013-09-10 13:30:00,26.86,26.86,26.85,26.86,48400.0,22.9017,22.9017,22.8931,22.9017,48400.0
2013-09-10 13:35:00,26.86,26.86,26.85,26.85,45800.0,22.9017,22.9017,22.8931,22.8931,45800.0
2013-09-10 13:40:00,26.85,26.86,26.84,26.85,37800.0,22.8931,22.9017,22.8846,22.8931,37800.0
2013-09-10 13:45:00,26.85,26.86,26.84,26.84,29800.0,22.8931,22.9017,22.8846,22.8846,29800.0
2013-09-10 13:50:00,26.84,26.85,26.84,26.85,67400.0,22.8846,22.8931,22.8846,22.8931,67400.0
2013-09-10 13:55:00,26.84,26.85,26.84,26.84,83800.0,22.8846,22.8931,22.8846,22.8846,83800.0
2013-09-10 14:00:00,26.85,26.86,26.85,26.85,129600.0,22.8931,22.9017,22.8931,22.8931,129600.0
2013-09-10 14:05:00,26.85,26.89,26.85,26.86,82000.0,22.8931,22.9272,22.8931,22.9017,82000.0
2013-09-10 14:10:00,26.86,26.9,26.86,26.88,88000.0,22.9017,22.9358,22.9017,22.9187,88000.0
2013-09-10 14:15:00,26.88,26.9,26.86,26.89,101000.0,22.9187,22.9358,22.9017,22.9272,101000.0
2013-09-10 14:20:00,26.89,26.89,26.86,26.87,101200.0,22.9272,22.9272,22.9017,22.9102,101200.0
2013-09-10 14:25:00,26.86,26.88,26.86,26.88,45200.0,22.9017,22.9187,22.9017,22.9187,45200.0
2013-09-10 14:30:00,26.88,26.89,26.86,26.88,68800.0,22.9187,22.9272,22.9017,22.9187,68800.0
2013-09-10 14:35:00,26.88,26.89,26.87,26.89,72800.0,22.9187,22.9272,22.9102,22.9272,72800.0
2013-09-10 14:40:00,26.89,26.89,26.88,26.88,147600.0,22.9272,22.9272,22.9187,22.9187,147600.0
2013-09-10 14:45:00,26.89,26.9,26.88,26.9,137000.0,22.9272,22.9358,22.9187,22.9358,137000.0
2013-09-10 14:50:00,26.9,26.9,26.89,26.89,108000.0,22.9358,22.9358,22.9272,22.9272,108000.0
2013-09-10 14:55:00,26.89,26.91,26.89,26.9,104400.0,22.9272,22.9443,22.9272,22.9358,104400.0
2013-09-10 15:00:00,26.9,26.9,26.89,26.89,84400.0,22.9358,22.9358,22.9272,22.9272,84400.0
2013-09-10 15:05:00,26.89,26.9,26.88,26.88,84800.0,22.9272,22.9358,22.9187,22.9187,84800.0
2013-09-10 15:10:00,26.88,26.89,26.86,26.86,87200.0,22.9187,22.9272,22.9017,22.9017,87200.0
2013-09-10 15:15:00,26.86,26.9,26.86,26.89,154800.0,22.9017,22.9358,22.9017,22.9272,154800.0
2013-09-10 15:20:00,26.89,26.91,26.89,26.91,65600.0,22.9272,22.9443,22.9272,22.9443,65600.0
2013-09-10 15:25:00,26.91,26.92,26.9,26.91,72400.0,22.9443,22.9528,22.9358,22.9443,72400.0
2013-09-10 15:30:00,26.91,26.91,26.9,26.91,85600.0,22.9443,22.9443,22.9358,22.9443,85600.0
2013-09-10 15:35:00,26.91,26.92,26.9,26.91,76800.0,22.9443,22.9528,22.9358,22.9443,76800.0
2013-09-10 15:40:00,26.9,26.92,26.9,26.91,98200.0,22.9358,22.9528,22.9358,22.9443,98200.0
2013-09-10 15:45:00,26.92,26.93,26.91,26.93,138000.0,22.9528,22.9613,22.9443,22.9613,138000.0
2013-09-10 15:50:00,26.93,26.93,26.92,26.92,130600.0,22.9613,22.9613,22.9528,22.9528,130600.0
2013-09-10 15:55:00,26.93,26.96,26.92,26.96,347600.0,22.9613,22.9869,22.9528,22.9869,347600.0
2013-09-11 09:30:00,27.0,27.05,26.98,27.02,269600.0,23.021,23.0637,23.004,23.0381,269600.0
2013-09-11 09:35:00,27.04,27.09,27.02,27.09,89600.0,23.0551,23.0978,23.0381,23.0978,89600.0
2013-09-11 09:40:00,27.09,27.17,27.09,27.16,135600.0,23.0978,23.166,23.0978,23.1574,135600.0
2013-09-11 09:45:00,27.16,27.22,27.16,27.2,122000.0,23.1574,23.2086,23.1574,23.1915,122000.0
2013-09-11 09:50:00,27.19,27.25,27.18,27.23,115400.0,23.183,23.2342,23.1745,23.2171,115400.0
2013-09-11 09:55:00,27.23,27.23,27.16,27.21,187400.0,23.2171,23.2171,23.1574,23.2001,187400.0
2013-09-11 10:00:00,27.21,27.27,27.2,27.25,97800.0,23.2001,23.2512,23.1915,23.2342,97800.0
2013-09-11 10:05:00,27.25,27.3,27.25,27.28,110600.0,23.2342,23.2768,23.2342,23.2598,110600.0
2013-09-11 10:10:00,27.28,27.3,27.25,27.28,78400.0,23.2598,23.2768,23.2342,23.2598,78400.0
2013-09-11 10:15:00,27.28,27.33,27.28,27.32,143800.0,23.2598,23.3024,23.2598,23.2939,143800.0
2013-09-11 10:20:00,27.32,27.33,27.31,27.33,103400.0,23.2939,23.3024,23.2853,23.3024,103400.0
2013-09-11 10:25:00,27.33,27.35,27.32,27.34,129400.0,23.3024,23.3194,23.2939,23.3109,129400.0
2013-09-11 10:30:00,27.34,27.37,27.33,27.35,154400.0,23.3109,23.3365,23.3024,23.3194,154400.0
2013-09-11 10:35:00,27.36,27.38,27.33,27.36,191600.0,23.328,23.345,23.3024,23.328,191600.0
2013-09-11 10:40:00,27.36,27.38,27.36,27.36,71600.0,23.328,23.345,23.328,23.328,71600.0
2013-09-11 10:45:00,27.36,27.36,27.32,27.34,73200.0,23.328,23.328,23.2939,23.3109,73200.0
2013-09-11 10:50:00,27.34,27.35,27.34,27.35,42600.0,23.3109,23.3194,23.3109,23.3194,42600.0
2013-09-11 10:55:00,27.35,27.35,27.33,27.34,62400.0,23.3194,23.3194,23.3024,23.3109,62400.0
2013-09-11 11:00:00,27.34,27.36,27.34,27.36,50400.0,23.3109,23.328,23.3109,23.328,50400.0
2013-09-11 11:05:00,27.36,27.39,27.35,27.38,58400.0,23.328,23.3535,23.3194,23.345,58400.0
2013-09-11 11:10:00,27.39,27.4,27.38,27.4,73000.0,23.3535,23.3621,23.345,23.3621,73000.0
2013-09-11 11:15:00,27.4,27.4,27.35,27.35,57200.0,23.3621,23.3621,23.3194,23.3194,57200.0
2013-09-11 11:20:00,27.35,27.36,27.34,27.35,40200.0,23.3194,23.328,23.3109,23.3194,40200.0
2013-09-11 11:25:00,27.34,27.35,27.33,27.35,31600.0,23.3109,23.3194,23.3024,23.3194,31600.0
2013-09-11 11:30:00,27.35,27.39,27.34,27.39,97200.0,23.3194,23.3535,23.3109,23.3535,97200.0
2013-09-11 11:35:00,27.39,27.42,27.39,27.41,60000.0,23.3535,23.3791,23.3535,23.3706,60000.0
2013-09-11 11:40:00,27.41,27.41,27.39,27.41,30200.0,23.3706,23.3706,23.3535,23.3706,30200.0
2013-09-11 11:45:00,27.41,27.41,27.4,27.4,11400.0,23.3706,23.3706,23.3621,23.3621,11400.0
2013-09-11 11:50:00,27.4,27.41,27.36,27.36,77400.0,23.3621,23.3706,23.328,23.328,77400.0
2013-09-11 11:55:00,27.36,27.36,27.35,27.36,45000.0,23.328,23.328,23.3194,23.328,45000.0
2013-09-11 12:00:00,27.36,27.37,27.36,27.36,41800.0,23.328,23.3365,23.328,23.328,41800.0
2013-09-11 12:05:00,27.36,27.38,27.36,27.38,76400.0,23.328,23.345,23.328,23.345,76400.0
2013-09-11 12:10:00,27.37,27.38,27.35,27.36,171600.0,23.3365,23.345,23.3194,23.328,171600.0
2013-09-11 12:15:00,27.36,27.36,27.35,27.35,21200.0,23.328,23.328,23.3194,23.3194,21200.0
2013-09-11 12:20:00,27.35,27.36,27.34,27.34,35400.0,23.3194,23.328,23.3109,23.3109,35400.0
2013-09-11 12:25:00,27.34,27.35,27.33,27.35,37400.0,23.3109,23.3194,23.3024,23.3194,37400.0
2013-09-11 12:30:00,27.35,27.36,27.34,27.35,14800.0,23.3194,23.328,23.3109,23.3194,14800.0
2013-09-11 12:35:00,27.34,27.34,27.33,27.34,22800.0,23.3109,23.3109,23.3024,23.3109,22800.0
2013-09-11 12:40:00,27.33,27.34,27.33,27.34,32200.0,23.3024,23.3109,23.3024,23.3109,32200.0
2013-09-11 12:45:00,27.34,27.36,27.34,27.36,41600.0,23.3109,23.328,23.3109,23.328,41600.0
2013-09-11 12:50:00,27.35,27.36,27.35,27.36,28800.0,23.3194,23.328,23.3194,23.328,28800.0
2013-09-11 12:55:00,27.36,27.38,27.36,27.37,42200.0,23.328,23.345,23.328,23.3365,42200.0
2013-09-11 13:00:00,27.37,27.38,27.35,27.35,21600.0,23.3365,23.345,23.3194,23.3194,21600.0
2013-09-11 13:05:00,27.36,27.36,27.34,27.36,37000.0,23.328,23.328,23.3109,23.328,37000.0
2013-09-11 13:10:00,27.36,27.36,27.34,27.35,35800.0,23.328,23.328,23.3109,23.3194,35800.0
2013-09-11 13:15:00,27.35,27.35,27.33,27.34,49400.0,23.3194,23.3194,23.3024,23.3109,49400.0
2013-09-11 13:20:00,27.33,27.33,27.32,27.32,11600.0,23.3024,23.3024,23.2939,23.2939,11600.0
2013-09-11 13:25:00,27.32,27.34,27.32,27.33,45000.0,23.2939,23.3109,23.2939,23.3024,45000.0
2013-09-11 13:30:00,27.34,27.35,27.33,27.33,50200.0,23.3109,23.3194,23.3024,23.3024,50200.0
2013-09-11 13:35:00,27.33,27.34,27.32,27.32,25400.0,23.3024,23.3109,23.2939,23.2939,25400.0
2013-09-11 13:40:00,27.32,27.33,27.32,27.33,45400.0,23.2939,23.3024,23.2939,23.3024,45400.0
2013-09-11 13:45:00,27.33,27.35,27.33,27.34,54400.0,23.3024,23.3194,23.3024,23.3109,54400.0
2013-09-11 13:50:00,27.35,27.35,27.32,27.33,20400.0,23.3194,23.3194,23.2939,23.3024,20400.0
2013-09-11 13:55:00,27.32,27.33,27.32,27.33,35000.0,23.2939,23.3024,23.2939,23.3024,35000.0
2013-09-11 14:00:00,27.33,27.33,27.32,27.33,38400.0,23.3024,23.3024,23.2939,23.3024,38400.0
2013-09-11 14:05:00,27.33,27.33,27.31,27.32,45000.0,23.3024,23.3024,23.2853,23.2939,45000.0
2013-09-11 14:10:00,27.32,27.32,27.29,27.3,46800.0,23.2939,23.2939,23.2683,23.2768,46800.0
2013-09-11 14:15:00,27.29,27.3,27.29,27.29,26000.0,23.2683,23.2768,23.2683,23.2683,26000.0
2013-09-11 14:20:00,27.29,27.29,27.27,27.27,25600.0,23.2683,23.2683,23.2512,23.2512,25600.0
2013-09-11 14:25:00,27.27,27.28,27.25,27.27,67200.0,23.2512,23.2598,23.2342,23.2512,67200.0
2013-09-11 14:30:00,27.26,27.27,27.25,27.26,44200.0,23.2427,23.2512,23.2342,23.2427,44200.0
2013-09-11 14:35:00,27.25,27.27,27.25,27.25,74400.0,23.2342,23.2512,23.2342,23.2342,74400.0
2013-09-11 14:40:00,27.25,27.25,27.23,27.24,53200.0,23.2342,23.2342,23.2171,23.2257,53200.0
2013-09-11 14:45:00,27.24,27.25,27.24,27.25,31200.0,23.2257,23.2342,23.2257,23.2342,31200.0
2013-09-11 14:50:00,27.25,27.25,27.24,27.25,35800.0,23.2342,23.2342,23.2257,23.2342,35800.0
2013-09-11 14:55:00,27.25,27.25,27.23,27.24,25800.0,23.2342,23.2342,23.2171,23.2257,25800.0
2013-09-11 15:00:00,27.24,27.25,27.23,27.24,45400.0,23.2257,23.2342,23.2171,23.2257,45400.0
2013-09-11 15:05:00,27.24,27.24,27.23,27.23,22800.0,23.2257,23.2257,23.2171,23.2171,22800.0
2013-09-11 15:10:00,27.24,27.24,27.22,27.22,43600.0,23.2257,23.2257,23.2086,23.2086,43600.0
2013-09-11 15:15:00,27.22,27.23,27.22,27.22,64000.0,23.2086,23.2171,23.2086,23.2086,64000.0
2013-09-11 15:20:00,27.23,27.24,27.22,27.24,52600.0,23.2171,23.2257,23.2086,23.2257,52600.0
2013-09-11 15:25:00,27.23,27.24,27.22,27.22,48800.0,23.2171,23.2257,23.2086,23.2086,48800.0
2013-09-11 15:30:00,27.22,27.22,27.21,27.21,34600.0,23.2086,23.2086,23.2001,23.2001,34600.0
2013-09-11 15:35:00,27.21,27.23,27.21,27.22,64600.0,23.2001,23.2171,23.2001,23.2086,64600.0
2013-09-11 15:40:00,27.23,27.23,27.22,27.23,50000.0,23.2171,23.2171,23.2086,23.2171,50000.0
2013-09-11 15:45:00,27.23,27.23,27.21,27.22,102400.0,23.2171,23.2171,23.2001,23.2086,102400.0
2013-09-11 15:50:00,27.22,27.23,27.22,27.23,90400.0,23.2086,23.2171,23.2086,23.2171,90400.0
2013-09-11 15:55:00,27.23,27.29,27.23,27.29,371200.0,23.2171,23.2683,23.2171,23.2683,371200.0
2013-09-12 09:30:00,27.25,27.27,27.14,27.16,117000.0,23.2342,23.2512,23.1404,23.1574,117000.0
2013-09-12 09:35:00,27.16,27.16,27.09,27.09,61000.0,23.1574,23.1574,23.0978,23.0978,61000.0
2013-09-12 09:40:00,27.09,27.11,27.06,27.11,55000.0,23.0978,23.1148,23.0722,23.1148,55000.0
2013-09-12 09:45:00,27.11,27.11,27.07,27.11,106200.0,23.1148,23.1148,23.0807,23.1148,106200.0
2013-09-12 09:50:00,27.11,27.14,27.11,27.12,53400.0,23.1148,23.1404,23.1148,23.1233,53400.0
2013-09-12 09:55:00,27.12,27.13,27.09,27.12,116800.0,23.1233,23.1319,23.0978,23.1233,116800.0
2013-09-12 10:00:00,27.12,27.16,27.12,27.16,119600.0,23.1233,23.1574,23.1233,23.1574,119600.0
2013-09-12 10:05:00,27.17,27.23,27.16,27.23,62400.0,23.166,23.2171,23.1574,23.2171,62400.0
2013-09-12 10:10:00,27.23,27.25,27.23,27.25,51000.0,23.2171,23.2342,23.2171,23.2342,51000.0
2013-09-12 10:15:00,27.25,27.25,27.18,27.18,52400.0,23.2342,23.2342,23.1745,23.1745,52400.0
2013-09-12 10:20:00,27.18,27.2,27.17,27.19,112400.0,23.1745,23.1915,23.166,23.183,112400.0
2013-09-12 10:25:00,27.2,27.2,27.18,27.2,150600.0,23.1915,23.1915,23.1745,23.1915,150600.0
2013-09-12 10:30:00,27.2,27.21,27.18,27.19,58000.0,23.1915,23.2001,23.1745,23.183,58000.0
2013-09-12 10:35:00,27.19,27.19,27.17,27.17,73400.0,23.183,23.183,23.166,23.166,73400.0
2013-09-12 10:40:00,27.17,27.18,27.17,27.17,31600.0,23.166,23.1745,23.166,23.166,31600.0
2013-09-12 10:45:00,27.17,27.18,27.17,27.18,73600.0,23.166,23.1745,23.166,23.1745,73600.0
2013-09-12 10:50:00,27.18,27.18,27.17,27.17,53800.0,23.1745,23.1745,23.166,23.166,53800.0
2013-09-12 10:55:00,27.17,27.18,27.13,27.13,50400.0,23.166,23.1745,23.1319,23.1319,50400.0
2013-09-12 11:00:00,27.14,27.16,27.12,27.13,88600.0,23.1404,23.1574,23.1233,23.1319,88600.0
2013-09-12 11:05:00,27.13,27.14,27.1,27.1,27600.0,23.1319,23.1404,23.1063,23.1063,27600.0
2013-09-12 11:10:00,27.1,27.1,27.07,27.07,50600.0,23.1063,23.1063,23.0807,23.0807,50600.0
2013-09-12 11:15:00,27.07,27.07,27.05,27.06,90000.0,23.0807,23.0807,23.0637,23.0722,90000.0
2013-09-12 11:20:00,27.07,27.08,27.06,27.07,34400.0,23.0807,23.0892,23.0722,23.0807,34400.0
2013-09-12 11:25:00,27.07,27.07,27.04,27.05,50000.0,23.0807,23.0807,23.0551,23.0637,50000.0
2013-09-12 11:30:00,27.05,27.05,27.03,27.04,50600.0,23.0637,23.0637,23.0466,23.0551,50600.0
2013-09-12 11:35:00,27.05,27.05,27.02,27.03,36200.0,23.0637,23.0637,23.0381,23.0466,36200.0
2013-09-12 11:40:00,27.03,27.05,27.02,27.05,57200.0,23.0466,23.0637,23.0381,23.0637,57200.0
2013-09-12 11:45:00,27.05,27.05,27.04,27.05,45200.0,23.0637,23.0637,23.0551,23.0637,45200.0
2013-09-12 11:50:00,27.04,27.05,27.03,27.05,40200.0,23.0551,23.0637,23.0466,23.0637,40200.0
2013-09-12 11:55:00,27.05,27.07,27.05,27.07,27600.0,23.0637,23.0807,23.0637,23.0807,27600.0
2013-09-12 12:00:00,27.07,27.07,27.05,27.06,53400.0,23.0807,23.0807,23.0637,23.0722,53400.0
2013-09-12 12:05:00,27.05,27.06,27.03,27.04,39200.0,23.0637,23.0722,23.0466,23.0551,39200.0
2013-09-12 12:10:00,27.03,27.03,27.0,27.0,23800.0,23.0466,23.0466,23.021,23.021,23800.0
2013-09-12 12:15:00,27.0,27.03,27.0,27.01,45400.0,23.021,23.0466,23.021,23.0295,45400.0
2013-09-12 12:20:00,27.01,27.01,26.99,27.0,29400.0,23.0295,23.0295,23.0125,23.021,29400.0
2013-09-12 12:25:00,27.0,27.0,26.99,26.99,35400.0,23.021,23.021,23.0125,23.0125,35400.0
2013-09-12 12:30:00,26.99,26.99,26.99,26.99,21200.0,23.0125,23.0125,23.0125,23.0125,21200.0
2013-09-12 12:35:00,26.99,27.02,26.99,27.0,78400.0,23.0125,23.0381,23.0125,23.021,78400.0
2013-09-12 12:40:00,27.0,27.0,26.99,27.0,44200.0,23.021,23.021,23.0125,23.021,44200.0
2013-09-12 12:45:00,27.0,27.01,27.0,27.0,22800.0,23.021,23.0295,23.021,23.021,22800.0
2013-09-12 12:50:00,27.0,27.0,27.0,27.0,29400.0,23.021,23.021,23.021,23.021,29400.0
2013-09-12 12:55:00,27.0,27.01,27.0,27.01,37200.0,23.021,23.0295,23.021,23.0295,37200.0
2013-09-12 13:00:00,27.01,27.02,27.0,27.02,40800.0,23.0295,23.0381,23.021,23.0381,40800.0
2013-09-12 13:05:00,27.02,27.06,27.02,27.06,24400.0,23.0381,23.0722,23.0381,23.0722,24400.0
2013-09-12 13:10:00,27.06,27.06,27.05,27.05,22000.0,23.0722,23.0722,23.0637,23.0637,22000.0
2013-09-12 13:15:00,27.05,27.08,27.05,27.08,54000.0,23.0637,23.0892,23.0637,23.0892,54000.0
2013-09-12 13:20:00,27.08,27.11,27.06,27.11,82800.0,23.0892,23.1148,23.0722,23.1148,82800.0
2013-09-12 13:25:00,27.11,27.16,27.11,27.15,105200.0,23.1148,23.1574,23.1148,23.1489,105200.0
2013-09-12 13:30:00,27.15,27.15,27.11,27.11,26600.0,23.1489,23.1489,23.1148,23.1148,26600.0
2013-09-12 13:35:00,27.11,27.14,27.11,27.14,66400.0,23.1148,23.1404,23.1148,23.1404,66400.0
2013-09-12 13:40:00,27.14,27.14,27.11,27.11,42800.0,23.1404,23.1404,23.1148,23.1148,42800.0
2013-09-12 13:45:00,27.11,27.13,27.1,27.11,57000.0,23.1148,23.1319,23.1063,23.1148,57000.0
2013-09-12 13:50:00,27.12,27.16,27.12,27.16,27200.0,23.1233,23.1574,23.1233,23.1574,27200.0
2013-09-12 13:55:00,27.16,27.16,27.15,27.16,39600.0,23.1574,23.1574,23.1489,23.1574,39600.0
2013-09-12 14:00:00,27.16,27.16,27.15,27.16,35200.0,23.1574,23.1574,23.1489,23.1574,35200.0
2013-09-12 14:05:00,27.16,27.17,27.15,27.17,58200.0,23.1574,23.166,23.1489,23.166,58200.0
2013-09-12 14:10:00,27.17,27.17,27.15,27.15,29200.0,23.166,23.166,23.1489,23.1489,29200.0
2013-09-12 14:15:00,27.14,27.15,27.12,27.13,98000.0,23.1404,23.1489,23.1233,23.1319,98000.0
2013-09-12 14:20:00,27.13,27.13,27.12,27.13,33200.0,23.1319,23.1319,23.1233,23.1319,33200.0
2013-09-12 14:25:00,27.13,27.14,27.12,27.13,43600.0,23.1319,23.1404,23.1233,23.1319,43600.0
2013-09-12 14:30:00,27.12,27.13,27.11,27.11,41600.0,23.1233,23.1319,23.1148,23.1148,41600.0
2013-09-12 14:35:00,27.11,27.11,27.08,27.08,29600.0,23.1148,23.1148,23.0892,23.0892,29600.0
2013-09-12 14:40:00,27.08,27.08,27.08,27.08,59400.0,23.0892,23.0892,23.0892,23.0892,59400.0
2013-09-12 14:45:00,27.08,27.1,27.08,27.09,40000.0,23.0892,23.1063,23.0892,23.0978,40000.0
2013-09-12 14:50:00,27.09,27.1,27.09,27.1,33600.0,23.0978,23.1063,23.0978,23.1063,33600.0
2013-09-12 14:55:00,27.1,27.11,27.1,27.11,54800.0,23.1063,23.1148,23.1063,23.1148,54800.0
2013-09-12 15:00:00,27.11,27.11,27.1,27.11,35800.0,23.1148,23.1148,23.1063,23.1148,35800.0
2013-09-12 15:05:00,27.11,27.11,27.07,27.08,77200.0,23.1148,23.1148,23.0807,23.0892,77200.0
2013-09-12 15:10:00,27.08,27.09,27.07,27.07,53400.0,23.0892,23.0978,23.0807,23.0807,53400.0
2013-09-12 15:15:00,27.07,27.07,27.05,27.06,62800.0,23.0807,23.0807,23.0637,23.0722,62800.0
2013-09-12 15:20:00,27.06,27.08,27.06,27.07,117400.0,23.0722,23.0892,23.0722,23.0807,117400.0
2013-09-12 15:25:00,27.07,27.08,27.07,27.08,42200.0,23.0807,23.0892,23.0807,23.0892,42200.0
2013-09-12 15:30:00,27.08,27.08,27.07,27.07,59600.0,23.0892,23.0892,23.0807,23.0807,59600.0
2013-09-12 15:35:00,27.07,27.08,27.07,27.07,54000.0,23.0807,23.0892,23.0807,23.0807,54000.0
2013-09-12 15:40:00,27.08,27.08,27.06,27.07,127600.0,23.0892,23.0892,23.0722,23.0807,127600.0
2013-09-12 15:45:00,27.07,27.07,27.05,27.06,127600.0,23.0807,23.0807,23.0637,23.0722,127600.0
2013-09-12 15:50:00,27.05,27.06,27.05,27.05,101000.0,23.0637,23.0722,23.0637,23.0637,101000.0
2013-09-12 15:55:00,27.05,27.05,27.02,27.05,452200.0,23.0637,23.0637,23.0381,23.0637,452200.0
2013-09-13 09:30:00,27.07,27.09,26.92,26.95,145400.0,23.0807,23.0978,22.9528,22.9784,145400.0
2013-09-13 09:35:00,26.95,27.02,26.95,27.0,48400.0,22.9784,23.0381,22.9784,23.021,48400.0
2013-09-13 09:40:00,27.0,27.08,27.0,27.06,81200.0,23.021,23.0892,23.021,23.0722,81200.0
2013-09-13 09:45:00,27.06,27.08,27.0,27.0,95200.0,23.0722,23.0892,23.021,23.021,95200.0
2013-09-13 09:50:00,27.0,27.03,26.98,27.01,88200.0,23.021,23.0466,23.004,23.0295,88200.0
2013-09-13 09:55:00,27.0,27.0,26.93,26.96,35200.0,23.021,23.021,22.9613,22.9869,35200.0
2013-09-13 10:00:00,26.96,26.98,26.92,26.93,52400.0,22.9869,23.004,22.9528,22.9613,52400.0
2013-09-13 10:05:00,26.93,26.94,26.89,26.89,92600.0,22.9613,22.9699,22.9272,22.9272,92600.0
2013-09-13 10:10:00,26.89,26.93,26.86,26.93,65400.0,22.9272,22.9613,22.9017,22.9613,65400.0
2013-09-13 10:15:00,26.92,26.93,26.89,26.89,71200.0,22.9528,22.9613,22.9272,22.9272,71200.0
2013-09-13 10:20:00,26.89,26.91,26.88,26.89,58000.0,22.9272,22.9443,22.9187,22.9272,58000.0
2013-09-13 10:25:00,26.89,26.9,26.86,26.89,47400.0,22.9272,22.9358,22.9017,22.9272,47400.0
2013-09-13 10:30:00,26.89,26.91,26.88,26.91,43800.0,22.9272,22.9443,22.9187,22.9443,43800.0
2013-09-13 10:35:00,26.92,26.93,26.91,26.92,53800.0,22.9528,22.9613,22.9443,22.9528,53800.0
2013-09-13 10:40:00,26.92,26.95,26.92,26.93,57000.0,22.9528,22.9784,22.9528,22.9613,57000.0
2013-09-13 10:45:00,26.94,26.95,26.93,26.93,70200.0,22.9699,22.9784,22.9613,22.9613,70200.0
2013-09-13 10:50:00,26.93,26.96,26.93,26.93,41000.0,22.9613,22.9869,22.9613,22.9613,41000.0
2013-09-13 10:55:00,26.93,26.96,26.92,26.96,45400.0,22.9613,22.9869,22.9528,22.9869,45400.0
2013-09-13 11:00:00,26.96,26.98,26.95,26.95,33400.0,22.9869,23.004,22.9784,22.9784,33400.0
2013-09-13 11:05:00,26.95,26.96,26.95,26.95,33800.0,22.9784,22.9869,22.9784,22.9784,33800.0
2013-09-13 11:10:00,26.95,26.97,26.93,26.96,41200.0,22.9784,22.9954,22.9613,22.9869,41200.0
2013-09-13 11:15:00,26.96,26.98,26.96,26.96,28200.0,22.9869,23.004,22.9869,22.9869,28200.0
2013-09-13 11:20:00,26.96,26.96,26.95,26.96,28400.0,22.9869,22.9869,22.9784,22.9869,28400.0
2013-09-13 11:25:00,26.96,26.98,26.95,26.96,33400.0,22.9869,23.004,22.9784,22.9869,33400.0
2013-09-13 11:30:00,26.96,26.97,26.96,26.96,22400.0,22.9869,22.9954,22.9869,22.9869,22400.0
2013-09-13 11:35:00,26.96,26.96,26.95,26.95,27000.0,22.9869,22.9869,22.9784,22.9784,27000.0
2013-09-13 11:40:00,26.95,26.96,26.95,26.96,33600.0,22.9784,22.9869,22.9784,22.9869,33600.0
2013-09-13 11:45:00,26.96,26.96,26.95,26.95,29000.0,22.9869,22.9869,22.9784,22.9784,29000.0
2013-09-13 11:50:00,26.95,26.96,26.94,26.95,41600.0,22.9784,22.9869,22.9699,22.9784,41600.0
2013-09-13 11:55:00,26.95,26.95,26.94,26.95,33200.0,22.9784,22.9784,22.9699,22.9784,33200.0
2013-09-13 12:00:00,26.95,26.96,26.94,26.95,34000.0,22.9784,22.9869,22.9699,22.9784,34000.0
2013-09-13 12:05:00,26.95,26.97,26.94,26.96,32600.0,22.9784,22.9954,22.9699,22.9869,32600.0
2013-09-13 12:10:00,26.96,26.96,26.95,26.95,30800.0,22.9869,22.9869,22.9784,22.9784,30800.0
2013-09-13 12:15:00,26.96,26.98,26.96,26.96,39600.0,22.9869,23.004,22.9869,22.9869,39600.0
2013-09-13 12:20:00,26.96,26.98,26.95,26.98,48600.0,22.9869,23.004,22.9784,23.004,48600.0
2013-09-13 12:25:00,26.97,26.98,26.96,26.97,21000.0,22.9954,23.004,22.9869,22.9954,21000.0
2013-09-13 12:30:00,26.97,26.98,26.96,26.98,53400.0,22.9954,23.004,22.9869,23.004,53400.0
2013-09-13 12:35:00,26.98,26.98,26.94,26.94,26200.0,23.004,23.004,22.9699,22.9699,26200.0
2013-09-13 12:40:00,26.95,26.95,26.94,26.95,13000.0,22.9784,22.9784,22.9699,22.9784,13000.0
2013-09-13 12:45:00,26.95,26.98,26.95,26.97,25000.0,22.9784,23.004,22.9784,22.9954,25000.0
2013-09-13 12:50:00,26.97,26.97,26.97,26.97,10800.0,22.9954,22.9954,22.9954,22.9954,10800.0
2013-09-13 12:55:00,26.97,26.98,26.95,26.96,25200.0,22.9954,23.004,22.9784,22.9869,25200.0
2013-09-13 13:00:00,26.96,26.99,26.96,26.99,37600.0,22.9869,23.0125,22.9869,23.0125,37600.0
2013-09-13 13:05:00,26.99,27.0,26.98,26.98,30600.0,23.0125,23.021,23.004,23.004,30600.0
2013-09-13 13:10:00,26.98,26.98,26.97,26.98,11000.0,23.004,23.004,22.9954,23.004,11000.0
2013-09-13 13:15:00,26.98,27.02,26.98,27.02,26400.0,23.004,23.0381,23.004,23.0381,26400.0
2013-09-13 13:20:00,27.02,27.02,27.0,27.0,29000.0,23.0381,23.0381,23.021,23.021,29000.0
2013-09-13 13:25:00,27.0,27.02,27.0,27.02,10200.0,23.021,23.0381,23.021,23.0381,10200.0
2013-09-13 13:30:00,27.02,27.03,27.01,27.03,11200.0,23.0381,23.0466,23.0295,23.0466,11200.0
2013-09-13 13:35:00,27.03,27.03,27.02,27.02,15000.0,23.0466,23.0466,23.0381,23.0381,15000.0
2013-09-13 13:40:00,27.02,27.04,27.02,27.03,8400.0,23.0381,23.0551,23.0381,23.0466,8400.0
2013-09-13 13:45:00,27.03,27.04,27.02,27.02,27000.0,23.0466,23.0551,23.0381,23.0381,27000.0
2013-09-13 13:50:00,27.02,27.05,27.02,27.04,22400.0,23.0381,23.0637,23.0381,23.0551,22400.0
2013-09-13 13:55:00,27.04,27.06,27.04,27.06,26000.0,23.0551,23.0722,23.0551,23.0722,26000.0
2013-09-13 14:00:00,27.06,27.07,27.05,27.07,22600.0,23.0722,23.0807,23.0637,23.0807,22600.0
2013-09-13 14:05:00,27.06,27.06,27.04,27.05,36200.0,23.0722,23.0722,23.0551,23.0637,36200.0
2013-09-13 14:10:00,27.05,27.06,27.04,27.06,31400.0,23.0637,23.0722,23.0551,23.0722,31400.0
2013-09-13 14:15:00,27.06,27.06,27.04,27.04,19400.0,23.0722,23.0722,23.0551,23.0551,19400.0
2013-09-13 14:20:00,27.04,27.06,27.04,27.05,29800.0,23.0551,23.0722,23.0551,23.0637,29800.0
2013-09-13 14:25:00,27.05,27.06,27.05,27.06,15800.0,23.0637,23.0722,23.0637,23.0722,15800.0
2013-09-13 14:30:00,27.06,27.06,27.02,27.03,34000.0,23.0722,23.0722,23.0381,23.0466,34000.0
2013-09-13 14:35:00,27.03,27.04,27.02,27.04,25200.0,23.0466,23.0551,23.0381,23.0551,25200.0
2013-09-13 14:40:00,27.04,27.04,27.03,27.04,32400.0,23.0551,23.0551,23.0466,23.0551,32400.0
2013-09-13 14:45:00,27.03,27.04,27.03,27.03,25600.0,23.0466,23.0551,23.0466,23.0466,25600.0
2013-09-13 14:50:00,27.03,27.03,27.02,27.03,38000.0,23.0466,23.0466,23.0381,23.0466,38000.0
2013-09-13 14:55:00,27.03,27.04,27.03,27.03,30000.0,23.0466,23.0551,23.0466,23.0466,30000.0
2013-09-13 15:00:00,27.03,27.03,27.02,27.02,35600.0,23.0466,23.0466,23.0381,23.0381,35600.0
2013-09-13 15:05:00,27.02,27.03,27.02,27.02,21800.0,23.0381,23.0466,23.0381,23.0381,21800.0
2013-09-13 15:10:00,27.02,27.03,27.01,27.03,34000.0,23.0381,23.0466,23.0295,23.0466,34000.0
2013-09-13 15:15:00,27.02,27.06,27.02,27.06,78800.0,23.0381,23.0722,23.0381,23.0722,78800.0
2013-09-13 15:20:00,27.06,27.06,27.05,27.05,42200.0,23.0722,23.0722,23.0637,23.0637,42200.0
2013-09-13 15:25:00,27.05,27.07,27.05,27.06,34200.0,23.0637,23.0807,23.0637,23.0722,34200.0
2013-09-13 15:30:00,27.07,27.07,27.05,27.05,36800.0,23.0807,23.0807,23.0637,23.0637,36800.0
2013-09-13 15:35:00,27.05,27.06,27.05,27.05,29000.0,23.0637,23.0722,23.0637,23.0637,29000.0
2013-09-13 15:40:00,27.05,27.07,27.05,27.06,39600.0,23.0637,23.0807,23.0637,23.0722,39600.0
2013-09-13 15:45:00,27.06,27.06,27.05,27.06,89800.0,23.0722,23.0722,23.0637,23.0722,89800.0
2013-09-13 15:50:00,27.06,27.06,27.04,27.05,84400.0,23.0722,23.0722,23.0551,23.0637,84400.0
2013-09-13 15:55:00,27.05,27.11,27.05,27.1,296400.0,23.0637,23.1148,23.0637,23.1063,296400.0
2013-09-16 09:30:00,27.27,27.4,27.22,27.38,258200.0,23.2512,23.3621,23.2086,23.345,258200.0
2013-09-16 09:35:00,27.38,27.4,27.36,27.38,71400.0,23.345,23.3621,23.328,23.345,71400.0
2013-09-16 09:40:00,27.39,27.43,27.35,27.43,113000.0,23.3535,23.3877,23.3194,23.3877,113000.0
2013-09-16 09:45:00,27.42,27.44,27.42,27.43,65400.0,23.3791,23.3962,23.3791,23.3877,65400.0
2013-09-16 09:50:00,27.43,27.46,27.43,27.45,67000.0,23.3877,23.4132,23.3877,23.4047,67000.0
2013-09-16 09:55:00,27.45,27.45,27.43,27.43,82600.0,23.4047,23.4047,23.3877,23.3877,82600.0
2013-09-16 10:00:00,27.44,27.47,27.42,27.47,104200.0,23.3962,23.4218,23.3791,23.4218,104200.0
2013-09-16 10:05:00,27.47,27.48,27.45,27.47,86600.0,23.4218,23.4303,23.4047,23.4218,86600.0
2013-09-16 10:10:00,27.47,27.5,27.47,27.48,101600.0,23.4218,23.4473,23.4218,23.4303,101600.0
2013-09-16 10:15:00,27.48,27.49,27.43,27.43,88400.0,23.4303,23.4388,23.3877,23.3877,88400.0
2013-09-16 10:20:00,27.43,27.47,27.43,27.47,90000.0,23.3877,23.4218,23.3877,23.4218,90000.0
2013-09-16 10:25:00,27.47,27.49,27.47,27.48,77200.0,23.4218,23.4388,23.4218,23.4303,77200.0
2013-09-16 10:30:00,27.48,27.5,27.48,27.49,130800.0,23.4303,23.4473,23.4303,23.4388,130800.0
2013-09-16 10:35:00,27.49,27.53,27.47,27.53,254200.0,23.4388,23.4729,23.4218,23.4729,254200.0
2013-09-16 10:40:00,27.53,27.59,27.53,27.59,132000.0,23.4729,23.5241,23.4729,23.5241,132000.0
2013-09-16 10:45:00,27.58,27.58,27.55,27.58,72400.0,23.5155,23.5155,23.49,23.5155,72400.0
2013-09-16 10:50:00,27.58,27.59,27.57,27.58,78600.0,23.5155,23.5241,23.507,23.5155,78600.0
2013-09-16 10:55:00,27.58,27.58,27.53,27.53,28800.0,23.5155,23.5155,23.4729,23.4729,28800.0
2013-09-16 11:00:00,27.54,27.54,27.51,27.51,41800.0,23.4814,23.4814,23.4559,23.4559,41800.0
2013-09-16 11:05:00,27.51,27.53,27.51,27.52,29800.0,23.4559,23.4729,23.4559,23.4644,29800.0
2013-09-16 11:10:00,27.52,27.55,27.52,27.54,43000.0,23.4644,23.49,23.4644,23.4814,43000.0
2013-09-16 11:15:00,27.54,27.57,27.54,27.57,56000.0,23.4814,23.507,23.4814,23.507,56000.0
2013-09-16 11:20:00,27.56,27.58,27.56,27.58,38600.0,23.4985,23.5155,23.4985,23.5155,38600.0
2013-09-16 11:25:00,27.58,27.58,27.58,27.58,32600.0,23.5155,23.5155,23.5155,23.5155,32600.0
2013-09-16 11:30:00,27.58,27.59,27.57,27.58,48800.0,23.5155,23.5241,23.507,23.5155,48800.0
2013-09-16 11:35:00,27.58,27.6,27.58,27.59,35200.0,23.5155,23.5326,23.5155,23.5241,35200.0
2013-09-16 11:40:00,27.59,27.6,27.58,27.59,46600.0,23.5241,23.5326,23.5155,23.5241,46600.0
2013-09-16 11:45:00,27.59,27.61,27.59,27.61,32600.0,23.5241,23.5411,23.5241,23.5411,32600.0
2013-09-16 11:50:00,27.61,27.62,27.61,27.61,73000.0,23.5411,23.5497,23.5411,23.5411,73000.0
2013-09-16 11:55:00,27.61,27.64,27.61,27.64,86400.0,23.5411,23.5667,23.5411,23.5667,86400.0
2013-09-16 12:00:00,27.64,27.64,27.61,27.62,72000.0,23.5667,23.5667,23.5411,23.5497,72000.0
2013-09-16 12:05:00,27.63,27.63,27.6,27.61,48200.0,23.5582,23.5582,23.5326,23.5411,48200.0
2013-09-16 12:10:00,27.61,27.62,27.61,27.61,33800.0,23.5411,23.5497,23.5411,23.5411,33800.0
2013-09-16 12:15:00,27.61,27.63,27.59,27.62,51400.0,23.5411,23.5582,23.5241,23.5497,51400.0
2013-09-16 12:20:00,27.63,27.64,27.62,27.63,22000.0,23.5582,23.5667,23.5497,23.5582,22000.0
2013-09-16 12:25:00,27.63,27.64,27.62,27.63,31600.0,23.5582,23.5667,23.5497,23.5582,31600.0
2013-09-16 12:30:00,27.63,27.68,27.62,27.68,111800.0,23.5582,23.6008,23.5497,23.6008,111800.0
2013-09-16 12:35:00,27.69,27.73,27.68,27.73,113400.0,23.6093,23.6434,23.6008,23.6434,113400.0
2013-09-16 12:40:00,27.73,27.73,27.68,27.69,73800.0,23.6434,23.6434,23.6008,23.6093,73800.0
2013-09-16 12:45:00,27.68,27.69,27.68,27.68,26600.0,23.6008,23.6093,23.6008,23.6008,26600.0
2013-09-16 12:50:00,27.69,27.7,27.68,27.7,41000.0,23.6093,23.6179,23.6008,23.6179,41000.0
2013-09-16 12:55:00,27.7,27.7,27.66,27.68,75400.0,23.6179,23.6179,23.5838,23.6008,75400.0
2013-09-16 13:00:00,27.68,27.69,27.67,27.68,61600.0,23.6008,23.6093,23.5923,23.6008,61600.0
2013-09-16 13:05:00,27.68,27.68,27.64,27.64,32600.0,23.6008,23.6008,23.5667,23.5667,32600.0
2013-09-16 13:10:00,27.65,27.68,27.64,27.68,56000.0,23.5752,23.6008,23.5667,23.6008,56000.0
2013-09-16 13:15:00,27.67,27.68,27.67,27.68,56000.0,23.5923,23.6008,23.5923,23.6008,56000.0
2013-09-16 13:20:00,27.68,27.69,27.66,27.68,46200.0,23.6008,23.6093,23.5838,23.6008,46200.0
2013-09-16 13:25:00,27.69,27.69,27.68,27.68,27600.0,23.6093,23.6093,23.6008,23.6008,27600.0
2013-09-16 13:30:00,27.68,27.69,27.67,27.68,34800.0,23.6008,23.6093,23.5923,23.6008,34800.0
2013-09-16 13:35:00,27.67,27.68,27.66,27.67,58400.0,23.5923,23.6008,23.5838,23.5923,58400.0
2013-09-16 13:40:00,27.68,27.68,27.6,27.63,85200.0,23.6008,23.6008,23.5326,23.5582,85200.0
2013-09-16 13:45:00,27.63,27.66,27.62,27.65,55000.0,23.5582,23.5838,23.5497,23.5752,55000.0
2013-09-16 13:50:00,27.64,27.65,27.63,27.63,19200.0,23.5667,23.5752,23.5582,23.5582,19200.0
2013-09-16 13:55:00,27.63,27.64,27.62,27.64,42200.0,23.5582,23.5667,23.5497,23.5667,42200.0
2013-09-16 14:00:00,27.64,27.65,27.62,27.62,63000.0,23.5667,23.5752,23.5497,23.5497,63000.0
2013-09-16 14:05:00,27.62,27.63,27.6,27.61,43200.0,23.5497,23.5582,23.5326,23.5411,43200.0
2013-09-16 14:10:00,27.61,27.61,27.59,27.61,65600.0,23.5411,23.5411,23.5241,23.5411,65600.0
2013-09-16 14:15:00,27.6,27.64,27.59,27.63,65400.0,23.5326,23.5667,23.5241,23.5582,65400.0
2013-09-16 14:20:00,27.62,27.64,27.62,27.63,59600.0,23.5497,23.5667,23.5497,23.5582,59600.0
2013-09-16 14:25:00,27.63,27.63,27.61,27.62,32200.0,23.5582,23.5582,23.5411,23.5497,32200.0
2013-09-16 14:30:00,27.62,27.63,27.6,27.61,66200.0,23.5497,23.5582,23.5326,23.5411,66200.0
2013-09-16 14:35:00,27.61,27.63,27.6,27.61,65400.0,23.5411,23.5582,23.5326,23.5411,65400.0
2013-09-16 14:40:00,27.61,27.62,27.6,27.61,55400.0,23.5411,23.5497,23.5326,23.5411,55400.0
2013-09-16 14:45:00,27.61,27.63,27.61,27.63,85800.0,23.5411,23.5582,23.5411,23.5582,85800.0
2013-09-16 14:50:00,27.63,27.64,27.62,27.63,50800.0,23.5582,23.5667,23.5497,23.5582,50800.0
2013-09-16 14:55:00,27.63,27.63,27.61,27.61,59400.0,23.5582,23.5582,23.5411,23.5411,59400.0
2013-09-16 15:00:00,27.61,27.63,27.61,27.62,51600.0,23.5411,23.5582,23.5411,23.5497,51600.0
2013-09-16 15:05:00,27.62,27.67,27.62,27.67,105400.0,23.5497,23.5923,23.5497,23.5923,105400.0
2013-09-16 15:10:00,27.67,27.68,27.67,27.68,85600.0,23.5923,23.6008,23.5923,23.6008,85600.0
2013-09-16 15:15:00,27.68,27.68,27.66,27.68,47200.0,23.6008,23.6008,23.5838,23.6008,47200.0
2013-09-16 15:20:00,27.68,27.68,27.66,27.67,62400.0,23.6008,23.6008,23.5838,23.5923,62400.0
2013-09-16 15:25:00,27.66,27.68,27.66,27.66,47200.0,23.5838,23.6008,23.5838,23.5838,47200.0
2013-09-16 15:30:00,27.66,27.67,27.64,27.66,135000.0,23.5838,23.5923,23.5667,23.5838,135000.0
2013-09-16 15:35:00,27.65,27.66,27.63,27.64,102600.0,23.5752,23.5838,23.5582,23.5667,102600.0
2013-09-16 15:40:00,27.64,27.65,27.61,27.64,104400.0,23.5667,23.5752,23.5411,23.5667,104400.0
2013-09-16 15:45:00,27.63,27.66,27.62,27.65,181000.0,23.5582,23.5838,23.5497,23.5752,181000.0
2013-09-16 15:50:00,27.64,27.66,27.63,27.63,194800.0,23.5667,23.5838,23.5582,23.5582,194800.0
2013-09-16 15:55:00,27.63,27.66,27.62,27.65,291000.0,23.5582,23.5838,23.5497,23.5752,291000.0
2013-09-17 09:30:00,27.64,27.79,27.61,27.77,214600.0,23.5667,23.6946,23.5411,23.6775,214600.0
2013-09-17 09:35:00,27.77,27.82,27.75,27.78,69200.0,23.6775,23.7202,23.6605,23.6861,69200.0
2013-09-17 09:40:00,27.78,27.86,27.78,27.84,61800.0,23.6861,23.7543,23.6861,23.7372,61800.0
2013-09-17 09:45:00,27.85,27.86,27.83,27.84,55400.0,23.7458,23.7543,23.7287,23.7372,55400.0
2013-09-17 09:50:00,27.84,27.88,27.84,27.86,73400.0,23.7372,23.7713,23.7372,23.7543,73400.0
2013-09-17 09:55:00,27.86,27.9,27.86,27.9,75800.0,23.7543,23.7884,23.7543,23.7884,75800.0
2013-09-17 10:00:00,27.9,27.93,27.89,27.92,89200.0,23.7884,23.814,23.7799,23.8054,89200.0
2013-09-17 10:05:00,27.93,27.93,27.9,27.93,85400.0,23.814,23.814,23.7884,23.814,85400.0
2013-09-17 10:10:00,27.93,27.93,27.88,27.92,73600.0,23.814,23.814,23.7713,23.8054,73600.0
2013-09-17 10:15:00,27.92,27.96,27.92,27.95,74400.0,23.8054,23.8395,23.8054,23.831,74400.0
2013-09-17 10:20:00,27.95,27.96,27.93,27.93,48200.0,23.831,23.8395,23.814,23.814,48200.0
2013-09-17 10:25:00,27.93,27.94,27.93,27.93,61800.0,23.814,23.8225,23.814,23.814,61800.0
2013-09-17 10:30:00,27.93,27.96,27.93,27.96,52800.0,23.814,23.8395,23.814,23.8395,52800.0
2013-09-17 10:35:00,27.96,27.99,27.96,27.98,98200.0,23.8395,23.8651,23.8395,23.8566,98200.0
2013-09-17 10:40:00,27.99,27.99,27.93,27.93,75800.0,23.8651,23.8651,23.814,23.814,75800.0
2013-09-17 10:45:00,27.93,27.93,27.91,27.93,64600.0,23.814,23.814,23.7969,23.814,64600.0
2013-09-17 10:50:00,27.92,27.93,27.87,27.88,71200.0,23.8054,23.814,23.7628,23.7713,71200.0
2013-09-17 10:55:00,27.88,27.89,27.87,27.87,53000.0,23.7713,23.7799,23.7628,23.7628,53000.0
2013-09-17 11:00:00,27.87,27.89,27.86,27.88,44600.0,23.7628,23.7799,23.7543,23.7713,44600.0
2013-09-17 11:05:00,27.87,27.89,27.86,27.86,40600.0,23.7628,23.7799,23.7543,23.7543,40600.0
2013-09-17 11:10:00,27.86,27.87,27.84,27.84,29800.0,23.7543,23.7628,23.7372,23.7372,29800.0
2013-09-17 11:15:00,27.84,27.86,27.83,27.86,70200.0,23.7372,23.7543,23.7287,23.7543,70200.0
2013-09-17 11:20:00,27.86,27.88,27.85,27.86,55600.0,23.7543,23.7713,23.7458,23.7543,55600.0
2013-09-17 11:25:00,27.86,27.88,27.86,27.86,47400.0,23.7543,23.7713,23.7543,23.7543,47400.0
2013-09-17 11:30:00,27.86,27.87,27.85,27.85,58400.0,23.7543,23.7628,23.7458,23.7458,58400.0
2013-09-17 11:35:00,27.85,27.87,27.85,27.86,95600.0,23.7458,23.7628,23.7458,23.7543,95600.0
2013-09-17 11:40:00,27.86,27.86,27.83,27.83,79800.0,23.7543,23.7543,23.7287,23.7287,79800.0
2013-09-17 11:45:00,27.84,27.84,27.81,27.81,67000.0,23.7372,23.7372,23.7117,23.7117,67000.0
2013-09-17 11:50:00,27.82,27.83,27.81,27.83,23600.0,23.7202,23.7287,23.7117,23.7287,23600.0
2013-09-17 11:55:00,27.84,27.88,27.84,27.86,43800.0,23.7372,23.7713,23.7372,23.7543,43800.0
2013-09-17 12:00:00,27.86,27.88,27.85,27.85,46800.0,23.7543,23.7713,23.7458,23.7458,46800.0
2013-09-17 12:05:00,27.85,27.88,27.85,27.88,43200.0,23.7458,23.7713,23.7458,23.7713,43200.0
2013-09-17 12:10:00,27.87,27.89,27.86,27.89,38000.0,23.7628,23.7799,23.7543,23.7799,38000.0
2013-09-17 12:15:00,27.88,27.89,27.86,27.87,69600.0,23.7713,23.7799,23.7543,23.7628,69600.0
2013-09-17 12:20:00,27.88,27.88,27.86,27.87,47200.0,23.7713,23.7713,23.7543,23.7628,47200.0
2013-09-17 12:25:00,27.88,27.9,27.88,27.89,32800.0,23.7713,23.7884,23.7713,23.7799,32800.0
2013-09-17 12:30:00,27.89,27.89,27.88,27.89,35600.0,23.7799,23.7799,23.7713,23.7799,35600.0
2013-09-17 12:35:00,27.88,27.88,27.86,27.88,54200.0,23.7713,23.7713,23.7543,23.7713,54200.0
2013-09-17 12:40:00,27.88,27.9,27.88,27.9,35200.0,23.7713,23.7884,23.7713,23.7884,35200.0
2013-09-17 12:45:00,27.9,27.9,27.88,27.89,46000.0,23.7884,23.7884,23.7713,23.7799,46000.0
2013-09-17 12:50:00,27.89,27.92,27.88,27.92,74800.0,23.7799,23.8054,23.7713,23.8054,74800.0
2013-09-17 12:55:00,27.92,27.93,27.92,27.93,41000.0,23.8054,23.814,23.8054,23.814,41000.0
2013-09-17 13:00:00,27.93,27.95,27.93,27.95,58800.0,23.814,23.831,23.814,23.831,58800.0
2013-09-17 13:05:00,27.95,27.95,27.91,27.91,47400.0,23.831,23.831,23.7969,23.7969,47400.0
2013-09-17 13:10:00,27.91,27.92,27.91,27.91,23600.0,23.7969,23.8054,23.7969,23.7969,23600.0
2013-09-17 13:15:00,27.91,27.92,27.89,27.89,35000.0,23.7969,23.8054,23.7799,23.7799,35000.0
2013-09-17 13:20:00,27.89,27.92,27.88,27.92,38000.0,23.7799,23.8054,23.7713,23.8054,38000.0
2013-09-17 13:25:00,27.92,27.93,27.92,27.92,31600.0,23.8054,23.814,23.8054,23.8054,31600.0
2013-09-17 13:30:00,27.92,27.93,27.91,27.93,22000.0,23.8054,23.814,23.7969,23.814,22000.0
2013-09-17 13:35:00,27.93,27.93,27.88,27.9,55600.0,23.814,23.814,23.7713,23.7884,55600.0
2013-09-17 13:40:00,27.9,27.91,27.89,27.9,38200.0,23.7884,23.7969,23.7799,23.7884,38200.0
2013-09-17 13:45:00,27.91,27.91,27.89,27.91,57800.0,23.7969,23.7969,23.7799,23.7969,57800.0
2013-09-17 13:50:00,27.92,27.95,27.92,27.95,47400.0,23.8054,23.831,23.8054,23.831,47400.0
2013-09-17 13:55:00,27.94,27.96,27.93,27.96,77200.0,23.8225,23.8395,23.814,23.8395,77200.0
2013-09-17 14:00:00,27.96,27.96,27.94,27.96,45000.0,23.8395,23.8395,23.8225,23.8395,45000.0
2013-09-17 14:05:00,27.97,27.97,27.95,27.96,78600.0,23.8481,23.8481,23.831,23.8395,78600.0
2013-09-17 14:10:00,27.96,27.99,27.95,27.98,64000.0,23.8395,23.8651,23.831,23.8566,64000.0
2013-09-17 14:15:00,27.98,27.99,27.98,27.99,51600.0,23.8566,23.8651,23.8566,23.8651,51600.0
2013-09-17 14:20:00,27.99,28.01,27.99,28.01,144000.0,23.8651,23.8822,23.8651,23.8822,144000.0
2013-09-17 14:25:00,28.0,28.03,27.99,27.99,84400.0,23.8737,23.8992,23.8651,23.8651,84400.0
2013-09-17 14:30:00,28.0,28.0,27.98,27.99,74400.0,23.8737,23.8737,23.8566,23.8651,74400.0
2013-09-17 14:35:00,27.99,27.99,27.98,27.99,50800.0,23.8651,23.8651,23.8566,23.8651,50800.0
2013-09-17 14:40:00,27.98,27.99,27.98,27.98,48600.0,23.8566,23.8651,23.8566,23.8566,48600.0
2013-09-17 14:45:00,27.98,27.99,27.98,27.99,65800.0,23.8566,23.8651,23.8566,23.8651,65800.0
2013-09-17 14:50:00,27.99,27.99,27.98,27.99,91400.0,23.8651,23.8651,23.8566,23.8651,91400.0
2013-09-17 14:55:00,27.99,28.01,27.98,28.0,90400.0,23.8651,23.8822,23.8566,23.8737,90400.0
2013-09-17 15:00:00,28.0,28.0,27.97,27.98,48200.0,23.8737,23.8737,23.8481,23.8566,48200.0
2013-09-17 15:05:00,27.98,27.98,27.96,27.96,81000.0,23.8566,23.8566,23.8395,23.8395,81000.0
2013-09-17 15:10:00,27.96,27.98,27.96,27.97,77000.0,23.8395,23.8566,23.8395,23.8481,77000.0
2013-09-17 15:15:00,27.97,27.98,27.97,27.98,53000.0,23.8481,23.8566,23.8481,23.8566,53000.0
2013-09-17 15:20:00,27.98,28.02,27.97,28.0,135600.0,23.8566,23.8907,23.8481,23.8737,135600.0
2013-09-17 15:25:00,28.0,28.0,27.98,27.99,72800.0,23.8737,23.8737,23.8566,23.8651,72800.0
2013-09-17 15:30:00,27.99,28.0,27.98,28.0,157200.0,23.8651,23.8737,23.8566,23.8737,157200.0
2013-09-17 15:35:00,28.0,28.0,27.98,27.99,77400.0,23.8737,23.8737,23.8566,23.8651,77400.0
2013-09-17 15:40:00,27.98,27.98,27.96,27.98,102400.0,23.8566,23.8566,23.8395,23.8566,102400.0
2013-09-17 15:45:00,27.98,27.98,27.95,27.95,164600.0,23.8566,23.8566,23.831,23.831,164600.0
2013-09-17 15:50:00,27.95,27.99,27.94,27.99,298000.0,23.831,23.8651,23.8225,23.8651,298000.0
2013-09-17 15:55:00,27.99,27.99,27.95,27.97,412600.0,23.8651,23.8651,23.831,23.8481,412600.0
2013-09-18 09:30:00,27.93,28.12,27.92,27.96,178000.0,23.814,23.976,23.8054,23.8395,178000.0
2013-09-18 09:35:00,27.96,27.96,27.89,27.91,61600.0,23.8395,23.8395,23.7799,23.7969,61600.0
2013-09-18 09:40:00,27.91,27.93,27.87,27.88,74800.0,23.7969,23.814,23.7628,23.7713,74800.0
2013-09-18 09:45:00,27.87,27.92,27.87,27.91,71400.0,23.7628,23.8054,23.7628,23.7969,71400.0
2013-09-18 09:50:00,27.91,27.92,27.84,27.84,62200.0,23.7969,23.8054,23.7372,23.7372,62200.0
2013-09-18 09:55:00,27.85,27.86,27.83,27.84,68200.0,23.7458,23.7543,23.7287,23.7372,68200.0
2013-09-18 10:00:00,27.84,27.88,27.84,27.86,62400.0,23.7372,23.7713,23.7372,23.7543,62400.0
2013-09-18 10:05:00,27.86,27.91,27.86,27.86,46200.0,23.7543,23.7969,23.7543,23.7543,46200.0
2013-09-18 10:10:00,27.86,27.87,27.85,27.86,52200.0,23.7543,23.7628,23.7458,23.7543,52200.0
2013-09-18 10:15:00,27.86,27.86,27.82,27.83,51000.0,23.7543,23.7543,23.7202,23.7287,51000.0
2013-09-18 10:20:00,27.83,27.83,27.83,27.83,45800.0,23.7287,23.7287,23.7287,23.7287,45800.0
2013-09-18 10:25:00,27.83,27.83,27.82,27.82,56200.0,23.7287,23.7287,23.7202,23.7202,56200.0
2013-09-18 10:30:00,27.82,27.85,27.82,27.83,67800.0,23.7202,23.7458,23.7202,23.7287,67800.0
2013-09-18 10:35:00,27.82,27.85,27.81,27.85,57000.0,23.7202,23.7458,23.7117,23.7458,57000.0
2013-09-18 10:40:00,27.85,27.85,27.83,27.83,47800.0,23.7458,23.7458,23.7287,23.7287,47800.0
2013-09-18 10:45:00,27.83,27.84,27.83,27.84,34600.0,23.7287,23.7372,23.7287,23.7372,34600.0
2013-09-18 10:50:00,27.84,27.87,27.84,27.85,51400.0,23.7372,23.7628,23.7372,23.7458,51400.0
2013-09-18 10:55:00,27.85,27.87,27.84,27.87,35600.0,23.7458,23.7628,23.7372,23.7628,35600.0
2013-09-18 11:00:00,27.86,27.87,27.86,27.86,37000.0,23.7543,23.7628,23.7543,23.7543,37000.0
2013-09-18 11:05:00,27.86,27.9,27.86,27.88,66400.0,23.7543,23.7884,23.7543,23.7713,66400.0
2013-09-18 11:10:00,27.89,27.89,27.86,27.87,46800.0,23.7799,23.7799,23.7543,23.7628,46800.0
2013-09-18 11:15:00,27.87,27.88,27.85,27.85,36600.0,23.7628,23.7713,23.7458,23.7458,36600.0
2013-09-18 11:20:00,27.85,27.88,27.85,27.87,45600.0,23.7458,23.7713,23.7458,23.7628,45600.0
2013-09-18 11:25:00,27.87,27.89,27.86,27.89,58200.0,23.7628,23.7799,23.7543,23.7799,58200.0
2013-09-18 11:30:00,27.89,27.95,27.89,27.93,263200.0,23.7799,23.831,23.7799,23.814,263200.0
2013-09-18 11:35:00,27.93,27.96,27.93,27.95,95000.0,23.814,23.8395,23.814,23.831,95000.0
2013-09-18 11:40:00,27.95,27.95,27.93,27.93,46400.0,23.831,23.831,23.814,23.814,46400.0
2013-09-18 11:45:00,27.93,27.93,27.9,27.93,72200.0,23.814,23.814,23.7884,23.814,72200.0
2013-09-18 11:50:00,27.93,27.93,27.9,27.91,105400.0,23.814,23.814,23.7884,23.7969,105400.0
2013-09-18 11:55:00,27.91,27.92,27.89,27.9,88800.0,23.7969,23.8054,23.7799,23.7884,88800.0
2013-09-18 12:00:00,27.9,27.92,27.9,27.91,60800.0,23.7884,23.8054,23.7884,23.7969,60800.0
2013-09-18 12:05:00,27.91,27.91,27.88,27.9,70200.0,23.7969,23.7969,23.7713,23.7884,70200.0
2013-09-18 12:10:00,27.9,27.9,27.85,27.85,40200.0,23.7884,23.7884,23.7458,23.7458,40200.0
2013-09-18 12:15:00,27.85,27.86,27.83,27.85,71400.0,23.7458,23.7543,23.7287,23.7458,71400.0
2013-09-18 12:20:00,27.85,27.86,27.85,27.86,39000.0,23.7458,23.7543,23.7458,23.7543,39000.0
2013-09-18 12:25:00,27.86,27.86,27.84,27.84,25400.0,23.7543,23.7543,23.7372,23.7372,25400.0
2013-09-18 12:30:00,27.85,27.86,27.84,27.85,59000.0,23.7458,23.7543,23.7372,23.7458,59000.0
2013-09-18 12:35:00,27.85,27.86,27.85,27.85,16200.0,23.7458,23.7543,23.7458,23.7458,16200.0
2013-09-18 12:40:00,27.85,27.86,27.85,27.86,33000.0,23.7458,23.7543,23.7458,23.7543,33000.0
2013-09-18 12:45:00,27.86,27.92,27.86,27.89,105000.0,23.7543,23.8054,23.7543,23.7799,105000.0
2013-09-18 12:50:00,27.89,27.9,27.89,27.89,24000.0,23.7799,23.7884,23.7799,23.7799,24000.0
2013-09-18 12:55:00,27.9,27.9,27.89,27.89,35400.0,23.7884,23.7884,23.7799,23.7799,35400.0
2013-09-18 13:00:00,27.9,27.93,27.89,27.93,76800.0,23.7884,23.814,23.7799,23.814,76800.0
2013-09-18 13:05:00,27.92,27.93,27.9,27.92,78200.0,23.8054,23.814,23.7884,23.8054,78200.0
2013-09-18 13:10:00,27.92,27.93,27.91,27.92,32800.0,23.8054,23.814,23.7969,23.8054,32800.0
2013-09-18 13:15:00,27.92,27.93,27.91,27.93,46800.0,23.8054,23.814,23.7969,23.814,46800.0
2013-09-18 13:20:00,27.93,27.93,27.91,27.93,37400.0,23.814,23.814,23.7969,23.814,37400.0
2013-09-18 13:25:00,27.93,27.93,27.91,27.93,37800.0,23.814,23.814,23.7969,23.814,37800.0
2013-09-18 13:30:00,27.93,27.93,27.91,27.91,33200.0,23.814,23.814,23.7969,23.7969,33200.0
2013-09-18 13:35:00,27.91,27.92,27.91,27.91,31000.0,23.7969,23.8054,23.7969,23.7969,31000.0
2013-09-18 13:40:00,27.91,27.93,27.9,27.91,89200.0,23.7969,23.814,23.7884,23.7969,89200.0
2013-09-18 13:45:00,27.91,27.93,27.9,27.91,95800.0,23.7969,23.814,23.7884,23.7969,95800.0
2013-09-18 13:50:00,27.91,27.92,27.91,27.91,38600.0,23.7969,23.8054,23.7969,23.7969,38600.0
2013-09-18 13:55:00,27.91,27.93,27.91,27.91,107200.0,23.7969,23.814,23.7969,23.7969,107200.0
2013-09-18 14:00:00,27.92,28.18,27.92,28.13,201400.0,23.8054,24.0271,23.8054,23.9845,201400.0
2013-09-18 14:05:00,28.11,28.2,28.11,28.19,145400.0,23.9674,24.0442,23.9674,24.0357,145400.0
2013-09-18 14:10:00,28.2,28.31,28.19,28.27,150800.0,24.0442,24.138,24.0357,24.1039,150800.0
2013-09-18 14:15:00,28.26,28.28,28.23,28.24,132200.0,24.0953,24.1124,24.0698,24.0783,132200.0
2013-09-18 14:20:00,28.24,28.32,28.24,28.32,124000.0,24.0783,24.1465,24.0783,24.1465,124000.0
2013-09-18 14:25:00,28.32,28.34,28.3,28.31,82800.0,24.1465,24.1635,24.1294,24.138,82800.0
2013-09-18 14:30:00,28.31,28.32,28.28,28.3,102400.0,24.138,24.1465,24.1124,24.1294,102400.0
2013-09-18 14:35:00,28.3,28.31,28.28,28.3,134400.0,24.1294,24.138,24.1124,24.1294,134400.0
2013-09-18 14:40:00,28.3,28.33,28.29,28.31,102000.0,24.1294,24.155,24.1209,24.138,102000.0
2013-09-18 14:45:00,28.32,28.37,28.32,28.36,109200.0,24.1465,24.1891,24.1465,24.1806,109200.0
2013-09-18 14:50:00,28.36,28.41,28.36,28.41,79600.0,24.1806,24.2232,24.1806,24.2232,79600.0
2013-09-18 14:55:00,28.41,28.45,28.39,28.45,100600.0,24.2232,24.2573,24.2062,24.2573,100600.0
2013-09-18 15:00:00,28.45,28.46,28.43,28.43,100200.0,24.2573,24.2659,24.2403,24.2403,100200.0
2013-09-18 15:05:00,28.43,28.43,28.4,28.4,82200.0,24.2403,24.2403,24.2147,24.2147,82200.0
2013-09-18 15:10:00,28.4,28.42,28.37,28.37,82600.0,24.2147,24.2318,24.1891,24.1891,82600.0
2013-09-18 15:15:00,28.37,28.39,28.36,28.36,88200.0,24.1891,24.2062,24.1806,24.1806,88200.0
2013-09-18 15:20:00,28.36,28.38,28.35,28.38,75200.0,24.1806,24.1977,24.1721,24.1977,75200.0
2013-09-18 15:25:00,28.38,28.38,28.34,28.35,126600.0,24.1977,24.1977,24.1635,24.1721,126600.0
2013-09-18 15:30:00,28.35,28.38,28.35,28.37,225000.0,24.1721,24.1977,24.1721,24.1891,225000.0
2013-09-18 15:35:00,28.38,28.41,28.36,28.4,215400.0,24.1977,24.2232,24.1806,24.2147,215400.0
2013-09-18 15:40:00,28.41,28.42,28.38,28.39,175000.0,24.2232,24.2318,24.1977,24.2062,175000.0
2013-09-18 15:45:00,28.39,28.41,28.38,28.39,245000.0,24.2062,24.2232,24.1977,24.2062,245000.0
2013-09-18 15:50:00,28.39,28.4,28.37,28.38,226400.0,24.2062,24.2147,24.1891,24.1977,226400.0
2013-09-18 15:55:00,28.38,28.42,28.36,28.42,387000.0,24.1977,24.2318,24.1806,24.2318,387000.0
2013-09-19 09:30:00,28.5,28.58,28.48,28.57,254400.0,24.3,24.3682,24.2829,24.3597,254400.0
2013-09-19 09:35:00,28.57,28.58,28.5,28.51,102200.0,24.3597,24.3682,24.3,24.3085,102200.0
2013-09-19 09:40:00,28.52,28.52,28.47,28.47,158400.0,24.317,24.317,24.2744,24.2744,158400.0
2013-09-19 09:45:00,28.47,28.53,28.47,28.52,84000.0,24.2744,24.3255,24.2744,24.317,84000.0
2013-09-19 09:50:00,28.52,28.53,28.5,28.52,83600.0,24.317,24.3255,24.3,24.317,83600.0
2013-09-19 09:55:00,28.52,28.52,28.49,28.49,169800.0,24.317,24.317,24.2914,24.2914,169800.0
2013-09-19 10:00:00,28.49,28.5,28.49,28.5,252200.0,24.2914,24.3,24.2914,24.3,252200.0
2013-09-19 10:05:00,28.5,28.5,28.45,28.46,108000.0,24.3,24.3,24.2573,24.2659,108000.0
2013-09-19 10:10:00,28.46,28.46,28.45,28.46,160000.0,24.2659,24.2659,24.2573,24.2659,160000.0
2013-09-19 10:15:00,28.46,28.47,28.43,28.43,116400.0,24.2659,24.2744,24.2403,24.2403,116400.0
2013-09-19 10:20:00,28.43,28.43,28.42,28.42,227600.0,24.2403,24.2403,24.2318,24.2318,227600.0
2013-09-19 10:25:00,28.42,28.43,28.39,28.39,157600.0,24.2318,24.2403,24.2062,24.2062,157600.0
2013-09-19 10:30:00,28.4,28.4,28.37,28.38,218600.0,24.2147,24.2147,24.1891,24.1977,218600.0
2013-09-19 10:35:00,28.38,28.38,28.36,28.36,116800.0,24.1977,24.1977,24.1806,24.1806,116800.0
2013-09-19 10:40:00,28.36,28.36,28.34,28.35,188200.0,24.1806,24.1806,24.1635,24.1721,188200.0
2013-09-19 10:45:00,28.36,28.36,28.34,28.34,77200.0,24.1806,24.1806,24.1635,24.1635,77200.0
2013-09-19 10:50:00,28.34,28.34,28.32,28.32,63200.0,24.1635,24.1635,24.1465,24.1465,63200.0
2013-09-19 10:55:00,28.32,28.33,28.3,28.3,72200.0,24.1465,24.155,24.1294,24.1294,72200.0
2013-09-19 11:00:00,28.3,28.3,28.28,28.28,82000.0,24.1294,24.1294,24.1124,24.1124,82000.0
2013-09-19 11:05:00,28.28,28.29,28.26,28.28,189200.0,24.1124,24.1209,24.0953,24.1124,189200.0
2013-09-19 11:10:00,28.28,28.28,28.27,28.28,78200.0,24.1124,24.1124,24.1039,24.1124,78200.0
2013-09-19 11:15:00,28.28,28.36,28.28,28.35,162600.0,24.1124,24.1806,24.1124,24.1721,162600.0
2013-09-19 11:20:00,28.35,28.36,28.33,28.35,130600.0,24.1721,24.1806,24.155,24.1721,130600.0
2013-09-19 11:25:00,28.35,28.36,28.34,28.35,144400.0,24.1721,24.1806,24.1635,24.1721,144400.0
2013-09-19 11:30:00,28.35,28.35,28.33,28.33,76600.0,24.1721,24.1721,24.155,24.155,76600.0
2013-09-19 11:35:00,28.33,28.33,28.32,28.33,82000.0,24.155,24.155,24.1465,24.155,82000.0
2013-09-19 11:40:00,28.32,28.33,28.32,28.33,83000.0,24.1465,24.155,24.1465,24.155,83000.0
2013-09-19 11:45:00,28.32,28.33,28.32,28.32,69600.0,24.1465,24.155,24.1465,24.1465,69600.0
2013-09-19 11:50:00,28.32,28.33,28.31,28.32,87000.0,24.1465,24.155,24.138,24.1465,87000.0
2013-09-19 11:55:00,28.32,28.33,28.32,28.33,82800.0,24.1465,24.155,24.1465,24.155,82800.0
2013-09-19 12:00:00,28.33,28.33,28.32,28.33,85800.0,24.155,24.155,24.1465,24.155,85800.0
2013-09-19 12:05:00,28.33,28.33,28.32,28.32,60000.0,24.155,24.155,24.1465,24.1465,60000.0
2013-09-19 12:10:00,28.33,28.35,28.32,28.35,119200.0,24.155,24.1721,24.1465,24.1721,119200.0
2013-09-19 12:15:00,28.35,28.39,28.35,28.39,133600.0,24.1721,24.2062,24.1721,24.2062,133600.0
2013-09-19 12:20:00,28.39,28.4,28.38,28.39,43400.0,24.2062,24.2147,24.1977,24.2062,43400.0
2013-09-19 12:25:00,28.39,28.42,28.39,28.4,55400.0,24.2062,24.2318,24.2062,24.2147,55400.0
2013-09-19 12:30:00,28.4,28.41,28.36,28.39,68800.0,24.2147,24.2232,24.1806,24.2062,68800.0
2013-09-19 12:35:00,28.38,28.39,28.36,28.36,33800.0,24.1977,24.2062,24.1806,24.1806,33800.0
2013-09-19 12:40:00,28.37,28.37,28.36,28.36,43000.0,24.1891,24.1891,24.1806,24.1806,43000.0
2013-09-19 12:45:00,28.36,28.36,28.34,28.34,34400.0,24.1806,24.1806,24.1635,24.1635,34400.0
2013-09-19 12:50:00,28.35,28.35,28.31,28.31,62200.0,24.1721,24.1721,24.138,24.138,62200.0
2013-09-19 12:55:00,28.31,28.31,28.28,28.29,73200.0,24.138,24.138,24.1124,24.1209,73200.0
2013-09-19 13:00:00,28.29,28.31,28.28,28.31,164800.0,24.1209,24.138,24.1124,24.138,164800.0
2013-09-19 13:05:00,28.31,28.35,28.31,28.32,95200.0,24.138,24.1721,24.138,24.1465,95200.0
2013-09-19 13:10:00,28.32,28.34,28.31,28.31,128600.0,24.1465,24.1635,24.138,24.138,128600.0
2013-09-19 13:15:00,28.31,28.32,28.31,28.31,57600.0,24.138,24.1465,24.138,24.138,57600.0
2013-09-19 13:20:00,28.32,28.32,28.3,28.3,42000.0,24.1465,24.1465,24.1294,24.1294,42000.0
2013-09-19 13:25:00,28.3,28.34,28.29,28.34,157800.0,24.1294,24.1635,24.1209,24.1635,157800.0
2013-09-19 13:30:00,28.34,28.35,28.33,28.33,38200.0,24.1635,24.1721,24.155,24.155,38200.0
2013-09-19 13:35:00,28.33,28.35,28.32,28.35,53600.0,24.155,24.1721,24.1465,24.1721,53600.0
2013-09-19 13:40:00,28.35,28.35,28.31,28.31,45200.0,24.1721,24.1721,24.138,24.138,45200.0
2013-09-19 13:45:00,28.31,28.32,28.29,28.32,49200.0,24.138,24.1465,24.1209,24.1465,49200.0
2013-09-19 13:50:00,28.32,28.33,28.3,28.31,76400.0,24.1465,24.155,24.1294,24.138,76400.0
2013-09-19 13:55:00,28.31,28.33,28.28,28.28,184600.0,24.138,24.155,24.1124,24.1124,184600.0
2013-09-19 14:00:00,28.28,28.29,28.27,28.28,66800.0,24.1124,24.1209,24.1039,24.1124,66800.0
2013-09-19 14:05:00,28.28,28.29,28.28,28.28,179800.0,24.1124,24.1209,24.1124,24.1124,179800.0
2013-09-19 14:10:00,28.28,28.29,28.28,28.29,54600.0,24.1124,24.1209,24.1124,24.1209,54600.0
2013-09-19 14:15:00,28.29,28.29,28.27,28.28,128200.0,24.1209,24.1209,24.1039,24.1124,128200.0
2013-09-19 14:20:00,28.28,28.28,28.26,28.26,36800.0,24.1124,24.1124,24.0953,24.0953,36800.0
2013-09-19 14:25:00,28.26,28.28,28.25,28.25,69000.0,24.0953,24.1124,24.0868,24.0868,69000.0
2013-09-19 14:30:00,28.25,28.27,28.25,28.25,42400.0,24.0868,24.1039,24.0868,24.0868,42400.0
2013-09-19 14:35:00,28.25,28.28,28.25,28.28,86200.0,24.0868,24.1124,24.0868,24.1124,86200.0
2013-09-19 14:40:00,28.28,28.28,28.26,28.27,297200.0,24.1124,24.1124,24.0953,24.1039,297200.0
2013-09-19 14:45:00,28.27,28.28,28.27,28.28,76200.0,24.1039,24.1124,24.1039,24.1124,76200.0
2013-09-19 14:50:00,28.28,28.28,28.27,28.28,46200.0,24.1124,24.1124,24.1039,24.1124,46200.0
2013-09-19 14:55:00,28.27,28.32,28.27,28.3,89200.0,24.1039,24.1465,24.1039,24.1294,89200.0
2013-09-19 15:00:00,28.3,28.34,28.3,28.34,57200.0,24.1294,24.1635,24.1294,24.1635,57200.0
2013-09-19 15:05:00,28.34,28.36,28.33,28.35,97000.0,24.1635,24.1806,24.155,24.1721,97000.0
2013-09-19 15:10:00,28.35,28.4,28.34,28.4,122000.0,24.1721,24.2147,24.1635,24.2147,122000.0
2013-09-19 15:15:00,28.4,28.41,28.39,28.39,100600.0,24.2147,24.2232,24.2062,24.2062,100600.0
2013-09-19 15:20:00,28.39,28.42,28.38,28.41,104000.0,24.2062,24.2318,24.1977,24.2232,104000.0
2013-09-19 15:25:00,28.41,28.41,28.39,28.39,93800.0,24.2232,24.2232,24.2062,24.2062,93800.0
2013-09-19 15:30:00,28.39,28.4,28.36,28.38,100600.0,24.2062,24.2147,24.1806,24.1977,100600.0
2013-09-19 15:35:00,28.38,28.4,28.38,28.4,89000.0,24.1977,24.2147,24.1977,24.2147,89000.0
2013-09-19 15:40:00,28.39,28.42,28.39,28.41,140200.0,24.2062,24.2318,24.2062,24.2232,140200.0
2013-09-19 15:45:00,28.41,28.41,28.36,28.38,154200.0,24.2232,24.2232,24.1806,24.1977,154200.0
2013-09-19 15:50:00,28.38,28.38,28.35,28.35,107600.0,24.1977,24.1977,24.1721,24.1721,107600.0
2013-09-19 15:55:00,28.36,28.39,28.34,28.36,322000.0,24.1806,24.2062,24.1635,24.1806,322000.0
2013-09-20 09:30:00,28.4,28.41,28.32,28.32,1363000.0,24.2147,24.2232,24.1465,24.1465,1363000.0
2013-09-20 09:35:00,28.33,28.38,28.29,28.3,59400.0,24.155,24.1977,24.1209,24.1294,59400.0
2013-09-20 09:40:00,28.3,28.31,28.25,28.29,78600.0,24.1294,24.138,24.0868,24.1209,78600.0
2013-09-20 09:45:00,28.3,28.3,28.24,28.29,82400.0,24.1294,24.1294,24.0783,24.1209,82400.0
2013-09-20 09:50:00,28.29,28.3,28.27,28.28,53000.0,24.1209,24.1294,24.1039,24.1124,53000.0
2013-09-20 09:55:00,28.29,28.29,28.25,28.26,107200.0,24.1209,24.1209,24.0868,24.0953,107200.0
2013-09-20 10:00:00,28.26,28.27,28.23,28.24,138200.0,24.0953,24.1039,24.0698,24.0783,138200.0
2013-09-20 10:05:00,28.24,28.25,28.22,28.23,204000.0,24.0783,24.0868,24.0612,24.0698,204000.0
2013-09-20 10:10:00,28.24,28.24,28.15,28.19,177400.0,24.0783,24.0783,24.0015,24.0357,177400.0
2013-09-20 10:15:00,28.19,28.2,28.16,28.17,102600.0,24.0357,24.0442,24.0101,24.0186,102600.0
2013-09-20 10:20:00,28.16,28.19,28.12,28.18,88600.0,24.0101,24.0357,23.976,24.0271,88600.0
2013-09-20 10:25:00,28.19,28.22,28.18,28.22,55200.0,24.0357,24.0612,24.0271,24.0612,55200.0
2013-09-20 10:30:00,28.23,28.25,28.22,28.25,58200.0,24.0698,24.0868,24.0612,24.0868,58200.0
2013-09-20 10:35:00,28.25,28.29,28.25,28.27,43400.0,24.0868,24.1209,24.0868,24.1039,43400.0
2013-09-20 10:40:00,28.28,28.31,28.28,28.3,51000.0,24.1124,24.138,24.1124,24.1294,51000.0
2013-09-20 10:45:00,28.3,28.34,28.3,28.33,72800.0,24.1294,24.1635,24.1294,24.155,72800.0
2013-09-20 10:50:00,28.33,28.34,28.31,28.33,36200.0,24.155,24.1635,24.138,24.155,36200.0
2013-09-20 10:55:00,28.33,28.33,28.3,28.33,33200.0,24.155,24.155,24.1294,24.155,33200.0
2013-09-20 11:00:00,28.33,28.34,28.32,28.32,54400.0,24.155,24.1635,24.1465,24.1465,54400.0
2013-09-20 11:05:00,28.32,28.35,28.32,28.34,41800.0,24.1465,24.1721,24.1465,24.1635,41800.0
2013-09-20 11:10:00,28.34,28.34,28.29,28.3,42600.0,24.1635,24.1635,24.1209,24.1294,42600.0
2013-09-20 11:15:00,28.3,28.32,28.29,28.3,29000.0,24.1294,24.1465,24.1209,24.1294,29000.0
2013-09-20 11:20:00,28.3,28.3,28.27,28.27,60400.0,24.1294,24.1294,24.1039,24.1039,60400.0
2013-09-20 11:25:00,28.27,28.31,28.27,28.3,71600.0,24.1039,24.138,24.1039,24.1294,71600.0
2013-09-20 11:30:00,28.3,28.33,28.3,28.32,35400.0,24.1294,24.155,24.1294,24.1465,35400.0
2013-09-20 11:35:00,28.33,28.34,28.3,28.31,62400.0,24.155,24.1635,24.1294,24.138,62400.0
2013-09-20 11:40:00,28.31,28.31,28.28,28.28,26000.0,24.138,24.138,24.1124,24.1124,26000.0
2013-09-20 11:45:00,28.28,28.28,28.25,28.27,77400.0,24.1124,24.1124,24.0868,24.1039,77400.0
2013-09-20 11:50:00,28.27,28.31,28.27,28.31,33200.0,24.1039,24.138,24.1039,24.138,33200.0
2013-09-20 11:55:00,28.31,28.32,28.25,28.25,83400.0,24.138,24.1465,24.0868,24.0868,83400.0
2013-09-20 12:00:00,28.25,28.25,28.23,28.24,37600.0,24.0868,24.0868,24.0698,24.0783,37600.0
2013-09-20 12:05:00,28.24,28.28,28.24,28.28,30200.0,24.0783,24.1124,24.0783,24.1124,30200.0
2013-09-20 12:10:00,28.28,28.3,28.27,28.28,32400.0,24.1124,24.1294,24.1039,24.1124,32400.0
2013-09-20 12:15:00,28.28,28.29,28.27,28.29,27600.0,24.1124,24.1209,24.1039,24.1209,27600.0
2013-09-20 12:20:00,28.29,28.29,28.27,28.28,94000.0,24.1209,24.1209,24.1039,24.1124,94000.0
2013-09-20 12:25:00,28.28,28.3,28.28,28.28,35600.0,24.1124,24.1294,24.1124,24.1124,35600.0
2013-09-20 12:30:00,28.28,28.29,28.27,28.28,34200.0,24.1124,24.1209,24.1039,24.1124,34200.0
2013-09-20 12:35:00,28.28,28.31,28.28,28.3,31400.0,24.1124,24.138,24.1124,24.1294,31400.0
2013-09-20 12:40:00,28.3,28.32,28.29,28.32,27400.0,24.1294,24.1465,24.1209,24.1465,27400.0
2013-09-20 12:45:00,28.32,28.33,28.3,28.31,95400.0,24.1465,24.155,24.1294,24.138,95400.0
2013-09-20 12:50:00,28.31,28.33,28.31,28.32,42400.0,24.138,24.155,24.138,24.1465,42400.0
2013-09-20 12:55:00,28.32,28.33,28.32,28.33,48200.0,24.1465,24.155,24.1465,24.155,48200.0
2013-09-20 13:00:00,28.32,28.33,28.29,28.3,30200.0,24.1465,24.155,24.1209,24.1294,30200.0
2013-09-20 13:05:00,28.3,28.3,28.29,28.29,9200.0,24.1294,24.1294,24.1209,24.1209,9200.0
2013-09-20 13:10:00,28.29,28.3,28.26,28.27,37800.0,24.1209,24.1294,24.0953,24.1039,37800.0
2013-09-20 13:15:00,28.27,28.27,28.24,28.24,32400.0,24.1039,24.1039,24.0783,24.0783,32400.0
2013-09-20 13:20:00,28.25,28.27,28.25,28.26,52800.0,24.0868,24.1039,24.0868,24.0953,52800.0
2013-09-20 13:25:00,28.26,28.28,28.25,28.28,37400.0,24.0953,24.1124,24.0868,24.1124,37400.0
2013-09-20 13:30:00,28.28,28.3,28.27,28.29,49400.0,24.1124,24.1294,24.1039,24.1209,49400.0
2013-09-20 13:35:00,28.29,28.29,28.27,28.28,33800.0,24.1209,24.1209,24.1039,24.1124,33800.0
2013-09-20 13:40:00,28.27,28.28,28.26,28.26,38800.0,24.1039,24.1124,24.0953,24.0953,38800.0
2013-09-20 13:45:00,28.26,28.28,28.26,28.27,26000.0,24.0953,24.1124,24.0953,24.1039,26000.0
2013-09-20 13:50:00,28.27,28.28,28.26,28.26,45000.0,24.1039,24.1124,24.0953,24.0953,45000.0
2013-09-20 13:55:00,28.26,28.26,28.24,28.24,53800.0,24.0953,24.0953,24.0783,24.0783,53800.0
2013-09-20 14:00:00,28.24,28.24,28.19,28.21,108800.0,24.0783,24.0783,24.0357,24.0527,108800.0
2013-09-20 14:05:00,28.21,28.22,28.2,28.21,38400.0,24.0527,24.0612,24.0442,24.0527,38400.0
2013-09-20 14:10:00,28.22,28.22,28.17,28.18,64400.0,24.0612,24.0612,24.0186,24.0271,64400.0
2013-09-20 14:15:00,28.18,28.18,28.16,28.16,41000.0,24.0271,24.0271,24.0101,24.0101,41000.0
2013-09-20 14:20:00,28.16,28.18,28.15,28.18,47400.0,24.0101,24.0271,24.0015,24.0271,47400.0
2013-09-20 14:25:00,28.18,28.22,28.18,28.22,57000.0,24.0271,24.0612,24.0271,24.0612,57000.0
2013-09-20 14:30:00,28.22,28.25,28.21,28.25,50400.0,24.0612,24.0868,24.0527,24.0868,50400.0
2013-09-20 14:35:00,28.25,28.25,28.24,28.25,58600.0,24.0868,24.0868,24.0783,24.0868,58600.0
2013-09-20 14:40:00,28.25,28.27,28.24,28.25,74600.0,24.0868,24.1039,24.0783,24.0868,74600.0
2013-09-20 14:45:00,28.26,28.29,28.25,28.29,39400.0,24.0953,24.1209,24.0868,24.1209,39400.0
2013-09-20 14:50:00,28.3,28.3,28.29,28.29,46400.0,24.1294,24.1294,24.1209,24.1209,46400.0
2013-09-20 14:55:00,28.3,28.33,28.29,28.32,110800.0,24.1294,24.155,24.1209,24.1465,110800.0
2013-09-20 15:00:00,28.33,28.34,28.32,28.34,62600.0,24.155,24.1635,24.1465,24.1635,62600.0
2013-09-20 15:05:00,28.33,28.34,28.32,28.32,93000.0,24.155,24.1635,24.1465,24.1465,93000.0
2013-09-20 15:10:00,28.32,28.32,28.29,28.3,93000.0,24.1465,24.1465,24.1209,24.1294,93000.0
2013-09-20 15:15:00,28.3,28.33,28.3,28.33,84600.0,24.1294,24.155,24.1294,24.155,84600.0
2013-09-20 15:20:00,28.32,28.33,28.3,28.3,50800.0,24.1465,24.155,24.1294,24.1294,50800.0
2013-09-20 15:25:00,28.3,28.31,28.28,28.28,92400.0,24.1294,24.138,24.1124,24.1124,92400.0
2013-09-20 15:30:00,28.28,28.28,28.25,28.25,115000.0,24.1124,24.1124,24.0868,24.0868,115000.0
2013-09-20 15:35:00,28.25,28.3,28.25,28.28,104600.0,24.0868,24.1294,24.0868,24.1124,104600.0
2013-09-20 15:40:00,28.29,28.31,28.29,28.3,88600.0,24.1209,24.138,24.1209,24.1294,88600.0
2013-09-20 15:45:00,28.3,28.3,28.27,28.28,144800.0,24.1294,24.1294,24.1039,24.1124,144800.0
2013-09-20 15:50:00,28.28,28.32,28.28,28.31,176600.0,24.1124,24.1465,24.1124,24.138,176600.0
2013-09-20 15:55:00,28.31,28.32,28.29,28.3,314600.0,24.138,24.1465,24.1209,24.1294,314600.0
2013-09-23 09:30:00,28.16,28.17,28.05,28.06,297000.0,24.0101,24.0186,23.9163,23.9248,297000.0
2013-09-23 09:35:00,28.06,28.09,28.0,28.02,78000.0,23.9248,23.9504,23.8737,23.8907,78000.0
2013-09-23 09:40:00,28.01,28.09,28.0,28.09,81800.0,23.8822,23.9504,23.8737,23.9504,81800.0
2013-09-23 09:45:00,28.09,28.1,28.02,28.06,108000.0,23.9504,23.9589,23.8907,23.9248,108000.0
2013-09-23 09:50:00,28.06,28.1,28.0,28.0,60600.0,23.9248,23.9589,23.8737,23.8737,60600.0
2013-09-23 09:55:00,28.01,28.06,28.0,28.05,58800.0,23.8822,23.9248,23.8737,23.9163,58800.0
2013-09-23 10:00:00,28.05,28.06,27.98,27.99,63200.0,23.9163,23.9248,23.8566,23.8651,63200.0
2013-09-23 10:05:00,27.99,28.03,27.98,28.02,59600.0,23.8651,23.8992,23.8566,23.8907,59600.0
2013-09-23 10:10:00,28.02,28.08,28.01,28.08,85400.0,23.8907,23.9419,23.8822,23.9419,85400.0
2013-09-23 10:15:00,28.08,28.08,28.06,28.08,45400.0,23.9419,23.9419,23.9248,23.9419,45400.0
2013-09-23 10:20:00,28.08,28.09,28.05,28.09,47400.0,23.9419,23.9504,23.9163,23.9504,47400.0
2013-09-23 10:25:00,28.09,28.1,28.04,28.04,45600.0,23.9504,23.9589,23.9078,23.9078,45600.0
2013-09-23 10:30:00,28.05,28.09,28.04,28.07,47600.0,23.9163,23.9504,23.9078,23.9333,47600.0
2013-09-23 10:35:00,28.07,28.09,28.05,28.08,60800.0,23.9333,23.9504,23.9163,23.9419,60800.0
2013-09-23 10:40:00,28.09,28.09,28.06,28.08,37200.0,23.9504,23.9504,23.9248,23.9419,37200.0
2013-09-23 10:45:00,28.08,28.11,28.08,28.09,36600.0,23.9419,23.9674,23.9419,23.9504,36600.0
2013-09-23 10:50:00,28.1,28.1,28.07,28.07,44400.0,23.9589,23.9589,23.9333,23.9333,44400.0
2013-09-23 10:55:00,28.07,28.08,28.0,28.01,94600.0,23.9333,23.9419,23.8737,23.8822,94600.0
2013-09-23 11:00:00,28.0,28.0,27.98,27.98,54000.0,23.8737,23.8737,23.8566,23.8566,54000.0
2013-09-23 11:05:00,27.98,27.98,27.93,27.93,73000.0,23.8566,23.8566,23.814,23.814,73000.0
2013-09-23 11:10:00,27.93,27.94,27.91,27.93,89200.0,23.814,23.8225,23.7969,23.814,89200.0
2013-09-23 11:15:00,27.94,27.95,27.93,27.93,76600.0,23.8225,23.831,23.814,23.814,76600.0
2013-09-23 11:20:00,27.94,27.94,27.92,27.94,55200.0,23.8225,23.8225,23.8054,23.8225,55200.0
2013-09-23 11:25:00,27.95,27.96,27.93,27.96,59800.0,23.831,23.8395,23.814,23.8395,59800.0
2013-09-23 11:30:00,27.96,27.98,27.95,27.96,48400.0,23.8395,23.8566,23.831,23.8395,48400.0
2013-09-23 11:35:00,27.96,27.98,27.95,27.97,56000.0,23.8395,23.8566,23.831,23.8481,56000.0
2013-09-23 11:40:00,27.97,27.98,27.96,27.96,26400.0,23.8481,23.8566,23.8395,23.8395,26400.0
2013-09-23 11:45:00,27.96,27.96,27.95,27.96,42400.0,23.8395,23.8395,23.831,23.8395,42400.0
2013-09-23 11:50:00,27.96,27.97,27.93,27.97,48800.0,23.8395,23.8481,23.814,23.8481,48800.0
2013-09-23 11:55:00,27.98,27.98,27.96,27.96,48600.0,23.8566,23.8566,23.8395,23.8395,48600.0
2013-09-23 12:00:00,27.96,27.98,27.96,27.98,43000.0,23.8395,23.8566,23.8395,23.8566,43000.0
2013-09-23 12:05:00,27.98,28.0,27.98,28.0,47200.0,23.8566,23.8737,23.8566,23.8737,47200.0
2013-09-23 12:10:00,28.0,28.01,27.98,27.99,50200.0,23.8737,23.8822,23.8566,23.8651,50200.0
2013-09-23 12:15:00,28.0,28.01,27.99,27.99,22400.0,23.8737,23.8822,23.8651,23.8651,22400.0
2013-09-23 12:20:00,27.99,28.01,27.99,28.01,18400.0,23.8651,23.8822,23.8651,23.8822,18400.0
2013-09-23 12:25:00,28.0,28.0,27.99,28.0,29800.0,23.8737,23.8737,23.8651,23.8737,29800.0
2013-09-23 12:30:00,28.0,28.04,28.0,28.04,32000.0,23.8737,23.9078,23.8737,23.9078,32000.0
2013-09-23 12:35:00,28.04,28.06,28.04,28.06,16000.0,23.9078,23.9248,23.9078,23.9248,16000.0
2013-09-23 12:40:00,28.06,28.07,28.05,28.05,39800.0,23.9248,23.9333,23.9163,23.9163,39800.0
2013-09-23 12:45:00,28.05,28.07,28.05,28.07,43000.0,23.9163,23.9333,23.9163,23.9333,43000.0
2013-09-23 12:50:00,28.06,28.07,28.06,28.07,36400.0,23.9248,23.9333,23.9248,23.9333,36400.0
2013-09-23 12:55:00,28.07,28.07,28.06,28.06,46800.0,23.9333,23.9333,23.9248,23.9248,46800.0
2013-09-23 13:00:00,28.06,28.07,28.05,28.06,27600.0,23.9248,23.9333,23.9163,23.9248,27600.0
2013-09-23 13:05:00,28.07,28.07,28.06,28.06,24000.0,23.9333,23.9333,23.9248,23.9248,24000.0
2013-09-23 13:10:00,28.06,28.06,28.02,28.02,47600.0,23.9248,23.9248,23.8907,23.8907,47600.0
2013-09-23 13:15:00,28.02,28.03,28.0,28.03,26200.0,23.8907,23.8992,23.8737,23.8992,26200.0
2013-09-23 13:20:00,28.03,28.04,28.02,28.02,34000.0,23.8992,23.9078,23.8907,23.8907,34000.0
2013-09-23 13:25:00,28.02,28.04,28.01,28.04,23600.0,23.8907,23.9078,23.8822,23.9078,23600.0
2013-09-23 13:30:00,28.04,28.04,28.03,28.03,30800.0,23.9078,23.9078,23.8992,23.8992,30800.0
2013-09-23 13:35:00,28.04,28.05,28.03,28.05,42600.0,23.9078,23.9163,23.8992,23.9163,42600.0
2013-09-23 13:40:00,28.05,28.06,28.04,28.04,41200.0,23.9163,23.9248,23.9078,23.9078,41200.0
2013-09-23 13:45:00,28.04,28.06,28.04,28.04,37600.0,23.9078,23.9248,23.9078,23.9078,37600.0
2013-09-23 13:50:00,28.05,28.07,28.05,28.06,60400.0,23.9163,23.9333,23.9163,23.9248,60400.0
2013-09-23 13:55:00,28.06,28.08,28.05,28.08,23000.0,23.9248,23.9419,23.9163,23.9419,23000.0
2013-09-23 14:00:00,28.08,28.08,28.06,28.06,53600.0,23.9419,23.9419,23.9248,23.9248,53600.0
2013-09-23 14:05:00,28.07,28.07,28.06,28.06,52200.0,23.9333,23.9333,23.9248,23.9248,52200.0
2013-09-23 14:10:00,28.06,28.07,28.06,28.06,39800.0,23.9248,23.9333,23.9248,23.9248,39800.0
2013-09-23 14:15:00,28.06,28.08,28.06,28.06,29000.0,23.9248,23.9419,23.9248,23.9248,29000.0
2013-09-23 14:20:00,28.07,28.07,28.05,28.05,28800.0,23.9333,23.9333,23.9163,23.9163,28800.0
2013-09-23 14:25:00,28.05,28.05,28.01,28.03,48800.0,23.9163,23.9163,23.8822,23.8992,48800.0
2013-09-23 14:30:00,28.03,28.04,28.02,28.04,59400.0,23.8992,23.9078,23.8907,23.9078,59400.0
2013-09-23 14:35:00,28.04,28.04,28.01,28.03,46800.0,23.9078,23.9078,23.8822,23.8992,46800.0
2013-09-23 14:40:00,28.03,28.04,28.02,28.04,51800.0,23.8992,23.9078,23.8907,23.9078,51800.0
2013-09-23 14:45:00,28.04,28.04,28.02,28.03,30200.0,23.9078,23.9078,23.8907,23.8992,30200.0
2013-09-23 14:50:00,28.03,28.07,28.03,28.07,55800.0,23.8992,23.9333,23.8992,23.9333,55800.0
2013-09-23 14:55:00,28.07,28.08,28.06,28.08,59000.0,23.9333,23.9419,23.9248,23.9419,59000.0
2013-09-23 15:00:00,28.07,28.1,28.07,28.09,81000.0,23.9333,23.9589,23.9333,23.9504,81000.0
2013-09-23 15:05:00,28.08,28.11,28.08,28.1,65200.0,23.9419,23.9674,23.9419,23.9589,65200.0
2013-09-23 15:10:00,28.1,28.11,28.07,28.08,67800.0,23.9589,23.9674,23.9333,23.9419,67800.0
2013-09-23 15:15:00,28.08,28.1,28.08,28.09,59200.0,23.9419,23.9589,23.9419,23.9504,59200.0
2013-09-23 15:20:00,28.09,28.1,28.07,28.08,128000.0,23.9504,23.9589,23.9333,23.9419,128000.0
2013-09-23 15:25:00,28.08,28.09,28.06,28.07,70400.0,23.9419,23.9504,23.9248,23.9333,70400.0
2013-09-23 15:30:00,28.07,28.09,28.06,28.08,58800.0,23.9333,23.9504,23.9248,23.9419,58800.0
2013-09-23 15:35:00,28.08,28.11,28.08,28.09,109200.0,23.9419,23.9674,23.9419,23.9504,109200.0
2013-09-23 15:40:00,28.09,28.09,28.08,28.08,79600.0,23.9504,23.9504,23.9419,23.9419,79600.0
2013-09-23 15:45:00,28.09,28.09,28.07,28.09,121600.0,23.9504,23.9504,23.9333,23.9504,121600.0
2013-09-23 15:50:00,28.08,28.1,28.08,28.1,207600.0,23.9419,23.9589,23.9419,23.9589,207600.0
2013-09-23 15:55:00,28.1,28.1,28.06,28.06,202600.0,23.9589,23.9589,23.9248,23.9248,202600.0
2013-09-24 09:30:00,28.02,28.03,27.91,27.93,206600.0,23.8907,23.8992,23.7969,23.814,206600.0
2013-09-24 09:35:00,27.93,27.95,27.84,27.86,84800.0,23.814,23.831,23.7372,23.7543,84800.0
2013-09-24 09:40:00,27.85,27.86,27.79,27.79,106800.0,23.7458,23.7543,23.6946,23.6946,106800.0
2013-09-24 09:45:00,27.79,27.81,27.77,27.77,143400.0,23.6946,23.7117,23.6775,23.6775,143400.0
2013-09-24 09:50:00,27.77,27.8,27.75,27.77,109600.0,23.6775,23.7031,23.6605,23.6775,109600.0
2013-09-24 09:55:00,27.77,27.82,27.75,27.81,128200.0,23.6775,23.7202,23.6605,23.7117,128200.0
2013-09-24 10:00:00,27.81,27.81,27.75,27.75,122200.0,23.7117,23.7117,23.6605,23.6605,122200.0
2013-09-24 10:05:00,27.75,27.78,27.75,27.76,87800.0,23.6605,23.6861,23.6605,23.669,87800.0
2013-09-24 10:10:00,27.77,27.79,27.75,27.75,75800.0,23.6775,23.6946,23.6605,23.6605,75800.0
2013-09-24 10:15:00,27.75,27.77,27.73,27.77,86200.0,23.6605,23.6775,23.6434,23.6775,86200.0
2013-09-24 10:20:00,27.77,27.79,27.76,27.78,105400.0,23.6775,23.6946,23.669,23.6861,105400.0
2013-09-24 10:25:00,27.79,27.79,27.77,27.79,113600.0,23.6946,23.6946,23.6775,23.6946,113600.0
2013-09-24 10:30:00,27.8,27.8,27.78,27.8,95600.0,23.7031,23.7031,23.6861,23.7031,95600.0
2013-09-24 10:35:00,27.8,27.83,27.8,27.8,137200.0,23.7031,23.7287,23.7031,23.7031,137200.0
2013-09-24 10:40:00,27.8,27.86,27.8,27.86,115800.0,23.7031,23.7543,23.7031,23.7543,115800.0
2013-09-24 10:45:00,27.85,27.88,27.85,27.87,66400.0,23.7458,23.7713,23.7458,23.7628,66400.0
2013-09-24 10:50:00,27.88,27.91,27.87,27.89,75600.0,23.7713,23.7969,23.7628,23.7799,75600.0
2013-09-24 10:55:00,27.89,27.9,27.89,27.89,62800.0,23.7799,23.7884,23.7799,23.7799,62800.0
2013-09-24 11:00:00,27.89,27.91,27.89,27.9,72600.0,23.7799,23.7969,23.7799,23.7884,72600.0
2013-09-24 11:05:00,27.91,27.92,27.9,27.91,91400.0,23.7969,23.8054,23.7884,23.7969,91400.0
2013-09-24 11:10:00,27.91,27.91,27.9,27.91,61600.0,23.7969,23.7969,23.7884,23.7969,61600.0
2013-09-24 11:15:00,27.92,27.93,27.91,27.92,234600.0,23.8054,23.814,23.7969,23.8054,234600.0
2013-09-24 11:20:00,27.92,27.92,27.91,27.91,200600.0,23.8054,23.8054,23.7969,23.7969,200600.0
2013-09-24 11:25:00,27.91,27.92,27.89,27.89,162400.0,23.7969,23.8054,23.7799,23.7799,162400.0
2013-09-24 11:30:00,27.89,27.92,27.89,27.91,82200.0,23.7799,23.8054,23.7799,23.7969,82200.0
2013-09-24 11:35:00,27.91,27.91,27.91,27.91,57000.0,23.7969,23.7969,23.7969,23.7969,57000.0
2013-09-24 11:40:00,27.91,27.91,27.91,27.91,31200.0,23.7969,23.7969,23.7969,23.7969,31200.0
2013-09-24 11:45:00,27.91,27.91,27.9,27.9,77200.0,23.7969,23.7969,23.7884,23.7884,77200.0
2013-09-24 11:50:00,27.9,27.91,27.89,27.9,89800.0,23.7884,23.7969,23.7799,23.7884,89800.0
2013-09-24 11:55:00,27.9,27.9,27.89,27.89,190200.0,23.7884,23.7884,23.7799,23.7799,190200.0
2013-09-24 12:00:00,27.89,27.89,27.87,27.88,112200.0,23.7799,23.7799,23.7628,23.7713,112200.0
2013-09-24 12:05:00,27.87,27.89,27.87,27.88,213800.0,23.7628,23.7799,23.7628,23.7713,213800.0
2013-09-24 12:10:00,27.88,27.9,27.88,27.89,120200.0,23.7713,23.7884,23.7713,23.7799,120200.0
2013-09-24 12:15:00,27.89,27.89,27.88,27.89,106800.0,23.7799,23.7799,23.7713,23.7799,106800.0
2013-09-24 12:20:00,27.89,27.89,27.87,27.88,93200.0,23.7799,23.7799,23.7628,23.7713,93200.0
2013-09-24 12:25:00,27.88,27.88,27.86,27.87,76200.0,23.7713,23.7713,23.7543,23.7628,76200.0
2013-09-24 12:30:00,27.88,27.88,27.86,27.88,84200.0,23.7713,23.7713,23.7543,23.7713,84200.0
2013-09-24 12:35:00,27.88,27.89,27.87,27.88,91400.0,23.7713,23.7799,23.7628,23.7713,91400.0
2013-09-24 12:40:00,27.88,27.89,27.88,27.89,78200.0,23.7713,23.7799,23.7713,23.7799,78200.0
2013-09-24 12:45:00,27.89,27.89,27.88,27.89,73000.0,23.7799,23.7799,23.7713,23.7799,73000.0
2013-09-24 12:50:00,27.89,27.89,27.88,27.88,62800.0,23.7799,23.7799,23.7713,23.7713,62800.0
2013-09-24 12:55:00,27.88,27.88,27.86,27.88,223800.0,23.7713,23.7713,23.7543,23.7713,223800.0
2013-09-24 13:00:00,27.88,27.88,27.87,27.87,90400.0,23.7713,23.7713,23.7628,23.7628,90400.0
2013-09-24 13:05:00,27.88,27.89,27.88,27.88,58400.0,23.7713,23.7799,23.7713,23.7713,58400.0
2013-09-24 13:10:00,27.89,27.89,27.87,27.87,62600.0,23.7799,23.7799,23.7628,23.7628,62600.0
2013-09-24 13:15:00,27.87,27.88,27.85,27.85,120600.0,23.7628,23.7713,23.7458,23.7458,120600.0
2013-09-24 13:20:00,27.85,27.85,27.82,27.83,111200.0,23.7458,23.7458,23.7202,23.7287,111200.0
2013-09-24 13:25:00,27.83,27.84,27.82,27.83,96600.0,23.7287,23.7372,23.7202,23.7287,96600.0
2013-09-24 13:30:00,27.83,27.83,27.83,27.83,138400.0,23.7287,23.7287,23.7287,23.7287,138400.0
2013-09-24 13:35:00,27.83,27.83,27.82,27.82,119000.0,23.7287,23.7287,23.7202,23.7202,119000.0
2013-09-24 13:40:00,27.82,27.83,27.82,27.83,63000.0,23.7202,23.7287,23.7202,23.7287,63000.0
2013-09-24 13:45:00,27.83,27.83,27.81,27.81,140800.0,23.7287,23.7287,23.7117,23.7117,140800.0
2013-09-24 13:50:00,27.81,27.82,27.8,27.82,74000.0,23.7117,23.7202,23.7031,23.7202,74000.0
2013-09-24 13:55:00,27.81,27.82,27.81,27.81,77000.0,23.7117,23.7202,23.7117,23.7117,77000.0
2013-09-24 14:00:00,27.81,27.82,27.81,27.81,50400.0,23.7117,23.7202,23.7117,23.7117,50400.0
2013-09-24 14:05:00,27.82,27.82,27.81,27.81,173400.0,23.7202,23.7202,23.7117,23.7117,173400.0
2013-09-24 14:10:00,27.82,27.82,27.81,27.82,83400.0,23.7202,23.7202,23.7117,23.7202,83400.0
2013-09-24 14:15:00,27.82,27.82,27.81,27.81,55600.0,23.7202,23.7202,23.7117,23.7117,55600.0
2013-09-24 14:20:00,27.81,27.82,27.81,27.81,90200.0,23.7117,23.7202,23.7117,23.7117,90200.0
2013-09-24 14:25:00,27.81,27.82,27.81,27.81,83800.0,23.7117,23.7202,23.7117,23.7117,83800.0
2013-09-24 14:30:00,27.81,27.82,27.81,27.81,102600.0,23.7117,23.7202,23.7117,23.7117,102600.0
2013-09-24 14:35:00,27.81,27.81,27.8,27.81,88000.0,23.7117,23.7117,23.7031,23.7117,88000.0
2013-09-24 14:40:00,27.81,27.81,27.81,27.81,51800.0,23.7117,23.7117,23.7117,23.7117,51800.0
2013-09-24 14:45:00,27.81,27.82,27.81,27.81,41400.0,23.7117,23.7202,23.7117,23.7117,41400.0
2013-09-24 14:50:00,27.82,27.83,27.81,27.83,127600.0,23.7202,23.7287,23.7117,23.7287,127600.0
2013-09-24 14:55:00,27.83,27.84,27.81,27.81,129400.0,23.7287,23.7372,23.7117,23.7117,129400.0
2013-09-24 15:00:00,27.82,27.83,27.8,27.82,117600.0,23.7202,23.7287,23.7031,23.7202,117600.0
2013-09-24 15:05:00,27.82,27.85,27.82,27.85,44400.0,23.7202,23.7458,23.7202,23.7458,44400.0
2013-09-24 15:10:00,27.85,27.88,27.84,27.88,76400.0,23.7458,23.7713,23.7372,23.7713,76400.0
2013-09-24 15:15:00,27.87,27.91,27.87,27.91,92800.0,23.7628,23.7969,23.7628,23.7969,92800.0
2013-09-24 15:20:00,27.9,27.93,27.9,27.93,113800.0,23.7884,23.814,23.7884,23.814,113800.0
2013-09-24 15:25:00,27.93,27.93,27.9,27.92,149200.0,23.814,23.814,23.7884,23.8054,149200.0
2013-09-24 15:30:00,27.92,27.93,27.9,27.92,132400.0,23.8054,23.814,23.7884,23.8054,132400.0
2013-09-24 15:35:00,27.92,27.92,27.9,27.92,169000.0,23.8054,23.8054,23.7884,23.8054,169000.0
2013-09-24 15:40:00,27.92,27.98,27.9,27.98,281000.0,23.8054,23.8566,23.7884,23.8566,281000.0
2013-09-24 15:45:00,27.98,27.98,27.93,27.95,341000.0,23.8566,23.8566,23.814,23.831,341000.0
2013-09-24 15:50:00,27.95,27.95,27.93,27.95,279800.0,23.831,23.831,23.814,23.831,279800.0
2013-09-24 15:55:00,27.95,27.95,27.92,27.94,566800.0,23.831,23.831,23.8054,23.8225,566800.0
2013-09-25 09:30:00,28.03,28.11,27.94,28.0,164000.0,23.8992,23.9674,23.8225,23.8737,164000.0
2013-09-25 09:35:00,27.99,27.99,27.93,27.99,43400.0,23.8651,23.8651,23.814,23.8651,43400.0
2013-09-25 09:40:00,27.98,27.99,27.93,27.95,49800.0,23.8566,23.8651,23.814,23.831,49800.0
2013-09-25 09:45:00,27.93,27.94,27.85,27.91,43400.0,23.814,23.8225,23.7458,23.7969,43400.0
2013-09-25 09:50:00,27.92,27.95,27.89,27.93,67800.0,23.8054,23.831,23.7799,23.814,67800.0
2013-09-25 09:55:00,27.95,27.95,27.85,27.85,71600.0,23.831,23.831,23.7458,23.7458,71600.0
2013-09-25 10:00:00,27.85,27.92,27.81,27.88,67400.0,23.7458,23.8054,23.7117,23.7713,67400.0
2013-09-25 10:05:00,27.88,27.88,27.82,27.83,107800.0,23.7713,23.7713,23.7202,23.7287,107800.0
2013-09-25 10:10:00,27.83,27.84,27.8,27.83,86400.0,23.7287,23.7372,23.7031,23.7287,86400.0
2013-09-25 10:15:00,27.84,27.85,27.79,27.79,131000.0,23.7372,23.7458,23.6946,23.6946,131000.0
2013-09-25 10:20:00,27.79,27.81,27.76,27.8,125000.0,23.6946,23.7117,23.669,23.7031,125000.0
2013-09-25 10:25:00,27.81,27.85,27.79,27.85,96400.0,23.7117,23.7458,23.6946,23.7458,96400.0
2013-09-25 10:30:00,27.85,27.88,27.81,27.87,86200.0,23.7458,23.7713,23.7117,23.7628,86200.0
2013-09-25 10:35:00,27.87,27.89,27.83,27.86,51800.0,23.7628,23.7799,23.7287,23.7543,51800.0
2013-09-25 10:40:00,27.85,27.86,27.82,27.83,217600.0,23.7458,23.7543,23.7202,23.7287,217600.0
2013-09-25 10:45:00,27.83,27.84,27.79,27.8,51600.0,23.7287,23.7372,23.6946,23.7031,51600.0
2013-09-25 10:50:00,27.8,27.83,27.8,27.82,171800.0,23.7031,23.7287,23.7031,23.7202,171800.0
2013-09-25 10:55:00,27.82,27.83,27.8,27.81,69600.0,23.7202,23.7287,23.7031,23.7117,69600.0
2013-09-25 11:00:00,27.81,27.82,27.79,27.8,96600.0,23.7117,23.7202,23.6946,23.7031,96600.0
2013-09-25 11:05:00,27.81,27.82,27.8,27.82,38800.0,23.7117,23.7202,23.7031,23.7202,38800.0
2013-09-25 11:10:00,27.82,27.83,27.81,27.82,55200.0,23.7202,23.7287,23.7117,23.7202,55200.0
2013-09-25 11:15:00,27.82,27.89,27.82,27.89,76200.0,23.7202,23.7799,23.7202,23.7799,76200.0
2013-09-25 11:20:00,27.89,27.9,27.88,27.89,74600.0,23.7799,23.7884,23.7713,23.7799,74600.0
2013-09-25 11:25:00,27.89,27.92,27.88,27.9,61800.0,23.7799,23.8054,23.7713,23.7884,61800.0
2013-09-25 11:30:00,27.9,27.91,27.88,27.9,66800.0,23.7884,23.7969,23.7713,23.7884,66800.0
2013-09-25 11:35:00,27.9,27.93,27.9,27.93,52000.0,23.7884,23.814,23.7884,23.814,52000.0
2013-09-25 11:40:00,27.93,27.95,27.92,27.94,38400.0,23.814,23.831,23.8054,23.8225,38400.0
2013-09-25 11:45:00,27.95,27.95,27.92,27.92,29800.0,23.831,23.831,23.8054,23.8054,29800.0
2013-09-25 11:50:00,27.93,27.96,27.93,27.96,36800.0,23.814,23.8395,23.814,23.8395,36800.0
2013-09-25 11:55:00,27.97,27.98,27.96,27.96,41600.0,23.8481,23.8566,23.8395,23.8395,41600.0
2013-09-25 12:00:00,27.96,27.97,27.96,27.97,67800.0,23.8395,23.8481,23.8395,23.8481,67800.0
2013-09-25 12:05:00,27.97,27.97,27.96,27.96,49600.0,23.8481,23.8481,23.8395,23.8395,49600.0
2013-09-25 12:10:00,27.96,27.97,27.96,27.97,48000.0,23.8395,23.8481,23.8395,23.8481,48000.0
2013-09-25 12:15:00,27.97,27.98,27.97,27.97,33600.0,23.8481,23.8566,23.8481,23.8481,33600.0
2013-09-25 12:20:00,27.97,27.97,27.92,27.93,65400.0,23.8481,23.8481,23.8054,23.814,65400.0
2013-09-25 12:25:00,27.93,27.95,27.92,27.95,43400.0,23.814,23.831,23.8054,23.831,43400.0
2013-09-25 12:30:00,27.95,27.95,27.92,27.92,31000.0,23.831,23.831,23.8054,23.8054,31000.0
2013-09-25 12:35:00,27.92,27.93,27.92,27.93,20800.0,23.8054,23.814,23.8054,23.814,20800.0
2013-09-25 12:40:00,27.94,27.96,27.93,27.96,34400.0,23.8225,23.8395,23.814,23.8395,34400.0
2013-09-25 12:45:00,27.96,27.97,27.96,27.97,21800.0,23.8395,23.8481,23.8395,23.8481,21800.0
2013-09-25 12:50:00,27.97,27.97,27.93,27.93,42600.0,23.8481,23.8481,23.814,23.814,42600.0
2013-09-25 12:55:00,27.93,27.96,27.93,27.96,46800.0,23.814,23.8395,23.814,23.8395,46800.0
2013-09-25 13:00:00,27.96,27.97,27.95,27.95,39000.0,23.8395,23.8481,23.831,23.831,39000.0
2013-09-25 13:05:00,27.96,27.96,27.95,27.95,48000.0,23.8395,23.8395,23.831,23.831,48000.0
2013-09-25 13:10:00,27.95,27.96,27.94,27.94,26000.0,23.831,23.8395,23.8225,23.8225,26000.0
2013-09-25 13:15:00,27.94,27.95,27.92,27.92,54800.0,23.8225,23.831,23.8054,23.8054,54800.0
2013-09-25 13:20:00,27.92,27.92,27.91,27.92,24800.0,23.8054,23.8054,23.7969,23.8054,24800.0
2013-09-25 13:25:00,27.92,27.92,27.88,27.88,30400.0,23.8054,23.8054,23.7713,23.7713,30400.0
2013-09-25 13:30:00,27.88,27.88,27.73,27.77,256200.0,23.7713,23.7713,23.6434,23.6775,256200.0
2013-09-25 13:35:00,27.77,27.77,27.75,27.75,45200.0,23.6775,23.6775,23.6605,23.6605,45200.0
2013-09-25 13:40:00,27.76,27.8,27.75,27.75,86000.0,23.669,23.7031,23.6605,23.6605,86000.0
2013-09-25 13:45:00,27.75,27.78,27.75,27.77,55200.0,23.6605,23.6861,23.6605,23.6775,55200.0
2013-09-25 13:50:00,27.77,27.78,27.74,27.77,38000.0,23.6775,23.6861,23.652,23.6775,38000.0
2013-09-25 13:55:00,27.77,27.86,27.77,27.85,74800.0,23.6775,23.7543,23.6775,23.7458,74800.0
2013-09-25 14:00:00,27.85,27.86,27.84,27.84,56200.0,23.7458,23.7543,23.7372,23.7372,56200.0
2013-09-25 14:05:00,27.84,27.86,27.79,27.79,67000.0,23.7372,23.7543,23.6946,23.6946,67000.0
2013-09-25 14:10:00,27.8,27.85,27.8,27.85,45400.0,23.7031,23.7458,23.7031,23.7458,45400.0
2013-09-25 14:15:00,27.84,27.9,27.82,27.86,44400.0,23.7372,23.7884,23.7202,23.7543,44400.0
2013-09-25 14:20:00,27.86,27.89,27.85,27.85,53800.0,23.7543,23.7799,23.7458,23.7458,53800.0
2013-09-25 14:25:00,27.85,27.88,27.85,27.86,52600.0,23.7458,23.7713,23.7458,23.7543,52600.0
2013-09-25 14:30:00,27.86,27.87,27.85,27.86,68600.0,23.7543,23.7628,23.7458,23.7543,68600.0
2013-09-25 14:35:00,27.86,27.87,27.84,27.86,32200.0,23.7543,23.7628,23.7372,23.7543,32200.0
2013-09-25 14:40:00,27.86,27.89,27.86,27.87,62400.0,23.7543,23.7799,23.7543,23.7628,62400.0
2013-09-25 14:45:00,27.86,27.89,27.86,27.88,33000.0,23.7543,23.7799,23.7543,23.7713,33000.0
2013-09-25 14:50:00,27.89,27.9,27.88,27.9,43800.0,23.7799,23.7884,23.7713,23.7884,43800.0
2013-09-25 14:55:00,27.89,27.91,27.88,27.88,75800.0,23.7799,23.7969,23.7713,23.7713,75800.0
2013-09-25 15:00:00,27.89,27.9,27.88,27.88,57800.0,23.7799,23.7884,23.7713,23.7713,57800.0
2013-09-25 15:05:00,27.88,27.9,27.87,27.9,39200.0,23.7713,23.7884,23.7628,23.7884,39200.0
2013-09-25 15:10:00,27.9,27.93,27.9,27.92,72000.0,23.7884,23.814,23.7884,23.8054,72000.0
2013-09-25 15:15:00,27.91,27.92,27.9,27.91,57000.0,23.7969,23.8054,23.7884,23.7969,57000.0
2013-09-25 15:20:00,27.91,27.91,27.89,27.89,50600.0,23.7969,23.7969,23.7799,23.7799,50600.0
2013-09-25 15:25:00,27.89,27.89,27.85,27.85,97800.0,23.7799,23.7799,23.7458,23.7458,97800.0
2013-09-25 15:30:00,27.85,27.86,27.84,27.85,58800.0,23.7458,23.7543,23.7372,23.7458,58800.0
2013-09-25 15:35:00,27.85,27.86,27.84,27.85,79000.0,23.7458,23.7543,23.7372,23.7458,79000.0
2013-09-25 15:40:00,27.85,27.89,27.85,27.88,67400.0,23.7458,23.7799,23.7458,23.7713,67400.0
2013-09-25 15:45:00,27.88,27.88,27.86,27.86,120200.0,23.7713,23.7713,23.7543,23.7543,120200.0
2013-09-25 15:50:00,27.86,27.86,27.82,27.84,142400.0,23.7543,23.7543,23.7202,23.7372,142400.0
2013-09-25 15:55:00,27.83,27.84,27.81,27.81,243400.0,23.7287,23.7372,23.7117,23.7117,243400.0
2013-09-26 09:30:00,27.88,28.07,27.85,28.07,178400.0,23.7713,23.9333,23.7458,23.9333,178400.0
2013-09-26 09:35:00,28.08,28.17,28.07,28.14,56600.0,23.9419,24.0186,23.9333,23.993,56600.0
2013-09-26 09:40:00,28.14,28.18,28.14,28.17,59400.0,23.993,24.0271,23.993,24.0186,59400.0
2013-09-26 09:45:00,28.17,28.24,28.15,28.22,102600.0,24.0186,24.0783,24.0015,24.0612,102600.0
2013-09-26 09:50:00,28.22,28.22,28.14,28.15,81200.0,24.0612,24.0612,23.993,24.0015,81200.0
2013-09-26 09:55:00,28.15,28.18,28.14,28.17,49000.0,24.0015,24.0271,23.993,24.0186,49000.0
2013-09-26 10:00:00,28.17,28.22,28.15,28.21,91400.0,24.0186,24.0612,24.0015,24.0527,91400.0
2013-09-26 10:05:00,28.21,28.23,28.19,28.2,39200.0,24.0527,24.0698,24.0357,24.0442,39200.0
2013-09-26 10:10:00,28.2,28.21,28.17,28.2,63800.0,24.0442,24.0527,24.0186,24.0442,63800.0
2013-09-26 10:15:00,28.19,28.21,28.16,28.16,82200.0,24.0357,24.0527,24.0101,24.0101,82200.0
2013-09-26 10:20:00,28.16,28.16,28.11,28.13,114200.0,24.0101,24.0101,23.9674,23.9845,114200.0
2013-09-26 10:25:00,28.13,28.18,28.13,28.16,76600.0,23.9845,24.0271,23.9845,24.0101,76600.0
2013-09-26 10:30:00,28.16,28.18,28.15,28.17,36600.0,24.0101,24.0271,24.0015,24.0186,36600.0
2013-09-26 10:35:00,28.17,28.19,28.17,28.18,101800.0,24.0186,24.0357,24.0186,24.0271,101800.0
2013-09-26 10:40:00,28.18,28.23,28.18,28.23,150600.0,24.0271,24.0698,24.0271,24.0698,150600.0
2013-09-26 10:45:00,28.23,28.23,28.15,28.16,102400.0,24.0698,24.0698,24.0015,24.0101,102400.0
2013-09-26 10:50:00,28.16,28.17,28.14,28.15,97200.0,24.0101,24.0186,23.993,24.0015,97200.0
2013-09-26 10:55:00,28.15,28.17,28.13,28.16,51200.0,24.0015,24.0186,23.9845,24.0101,51200.0
2013-09-26 11:00:00,28.16,28.16,28.07,28.07,57800.0,24.0101,24.0101,23.9333,23.9333,57800.0
2013-09-26 11:05:00,28.07,28.09,28.04,28.07,78600.0,23.9333,23.9504,23.9078,23.9333,78600.0
2013-09-26 11:10:00,28.07,28.13,28.07,28.12,89200.0,23.9333,23.9845,23.9333,23.976,89200.0
2013-09-26 11:15:00,28.12,28.12,28.06,28.1,47000.0,23.976,23.976,23.9248,23.9589,47000.0
2013-09-26 11:20:00,28.09,28.1,28.06,28.1,43200.0,23.9504,23.9589,23.9248,23.9589,43200.0
2013-09-26 11:25:00,28.11,28.11,28.09,28.1,17000.0,23.9674,23.9674,23.9504,23.9589,17000.0
2013-09-26 11:30:00,28.1,28.11,28.08,28.09,39800.0,23.9589,23.9674,23.9419,23.9504,39800.0
2013-09-26 11:35:00,28.1,28.1,28.08,28.1,29400.0,23.9589,23.9589,23.9419,23.9589,29400.0
2013-09-26 11:40:00,28.1,28.13,28.09,28.13,40800.0,23.9589,23.9845,23.9504,23.9845,40800.0
2013-09-26 11:45:00,28.13,28.16,28.13,28.15,57000.0,23.9845,24.0101,23.9845,24.0015,57000.0
2013-09-26 11:50:00,28.15,28.16,28.15,28.16,51600.0,24.0015,24.0101,24.0015,24.0101,51600.0
2013-09-26 11:55:00,28.16,28.18,28.15,28.15,30600.0,24.0101,24.0271,24.0015,24.0015,30600.0
2013-09-26 12:00:00,28.16,28.17,28.15,28.16,31000.0,24.0101,24.0186,24.0015,24.0101,31000.0
2013-09-26 12:05:00,28.15,28.16,28.14,28.14,27000.0,24.0015,24.0101,23.993,23.993,27000.0
2013-09-26 12:10:00,28.14,28.17,28.14,28.16,50800.0,23.993,24.0186,23.993,24.0101,50800.0
2013-09-26 12:15:00,28.17,28.17,28.13,28.14,36600.0,24.0186,24.0186,23.9845,23.993,36600.0
2013-09-26 12:20:00,28.14,28.16,28.14,28.15,30600.0,23.993,24.0101,23.993,24.0015,30600.0
2013-09-26 12:25:00,28.15,28.17,28.15,28.16,41600.0,24.0015,24.0186,24.0015,24.0101,41600.0
2013-09-26 12:30:00,28.16,28.21,28.16,28.2,45600.0,24.0101,24.0527,24.0101,24.0442,45600.0
2013-09-26 12:35:00,28.2,28.21,28.19,28.19,25400.0,24.0442,24.0527,24.0357,24.0357,25400.0
2013-09-26 12:40:00,28.18,28.21,28.18,28.21,33800.0,24.0271,24.0527,24.0271,24.0527,33800.0
2013-09-26 12:45:00,28.21,28.22,28.19,28.2,143000.0,24.0527,24.0612,24.0357,24.0442,143000.0
2013-09-26 12:50:00,28.19,28.2,28.17,28.17,26800.0,24.0357,24.0442,24.0186,24.0186,26800.0
2013-09-26 12:55:00,28.18,28.18,28.17,28.17,26400.0,24.0271,24.0271,24.0186,24.0186,26400.0
2013-09-26 13:00:00,28.17,28.18,28.16,28.18,17400.0,24.0186,24.0271,24.0101,24.0271,17400.0
2013-09-26 13:05:00,28.18,28.2,28.18,28.2,33800.0,24.0271,24.0442,24.0271,24.0442,33800.0
2013-09-26 13:10:00,28.2,28.21,28.19,28.2,44200.0,24.0442,24.0527,24.0357,24.0442,44200.0
2013-09-26 13:15:00,28.2,28.21,28.16,28.18,46800.0,24.0442,24.0527,24.0101,24.0271,46800.0
2013-09-26 13:20:00,28.18,28.19,28.18,28.18,21000.0,24.0271,24.0357,24.0271,24.0271,21000.0
2013-09-26 13:25:00,28.18,28.18,28.18,28.18,14200.0,24.0271,24.0271,24.0271,24.0271,14200.0
2013-09-26 13:30:00,28.18,28.18,28.17,28.17,46600.0,24.0271,24.0271,24.0186,24.0186,46600.0
2013-09-26 13:35:00,28.17,28.17,28.14,28.14,58800.0,24.0186,24.0186,23.993,23.993,58800.0
2013-09-26 13:40:00,28.14,28.16,28.14,28.16,76000.0,23.993,24.0101,23.993,24.0101,76000.0
2013-09-26 13:45:00,28.15,28.18,28.15,28.18,72400.0,24.0015,24.0271,24.0015,24.0271,72400.0
2013-09-26 13:50:00,28.18,28.2,28.17,28.2,49600.0,24.0271,24.0442,24.0186,24.0442,49600.0
2013-09-26 13:55:00,28.2,28.2,28.18,28.18,34200.0,24.0442,24.0442,24.0271,24.0271,34200.0
2013-09-26 14:00:00,28.17,28.18,28.14,28.15,51400.0,24.0186,24.0271,23.993,24.0015,51400.0
2013-09-26 14:05:00,28.15,28.15,28.12,28.15,49400.0,24.0015,24.0015,23.976,24.0015,49400.0
2013-09-26 14:10:00,28.15,28.16,28.13,28.15,65200.0,24.0015,24.0101,23.9845,24.0015,65200.0
2013-09-26 14:15:00,28.15,28.16,28.14,28.15,26800.0,24.0015,24.0101,23.993,24.0015,26800.0
2013-09-26 14:20:00,28.16,28.17,28.13,28.17,94200.0,24.0101,24.0186,23.9845,24.0186,94200.0
2013-09-26 14:25:00,28.17,28.2,28.17,28.19,32000.0,24.0186,24.0442,24.0186,24.0357,32000.0
2013-09-26 14:30:00,28.19,28.2,28.16,28.18,69200.0,24.0357,24.0442,24.0101,24.0271,69200.0
2013-09-26 14:35:00,28.18,28.2,28.17,28.2,42000.0,24.0271,24.0442,24.0186,24.0442,42000.0
2013-09-26 14:40:00,28.19,28.2,28.17,28.19,51000.0,24.0357,24.0442,24.0186,24.0357,51000.0
2013-09-26 14:45:00,28.18,28.2,28.18,28.18,53000.0,24.0271,24.0442,24.0271,24.0271,53000.0
2013-09-26 14:50:00,28.17,28.2,28.17,28.19,46800.0,24.0186,24.0442,24.0186,24.0357,46800.0
2013-09-26 14:55:00,28.18,28.2,28.18,28.19,24000.0,24.0271,24.0442,24.0271,24.0357,24000.0
2013-09-26 15:00:00,28.19,28.2,28.18,28.2,111200.0,24.0357,24.0442,24.0271,24.0442,111200.0
2013-09-26 15:05:00,28.2,28.23,28.19,28.23,156400.0,24.0442,24.0698,24.0357,24.0698,156400.0
2013-09-26 15:10:00,28.22,28.22,28.19,28.21,95400.0,24.0612,24.0612,24.0357,24.0527,95400.0
2013-09-26 15:15:00,28.21,28.22,28.2,28.21,69200.0,24.0527,24.0612,24.0442,24.0527,69200.0
2013-09-26 15:20:00,28.2,28.22,28.18,28.2,94000.0,24.0442,24.0612,24.0271,24.0442,94000.0
2013-09-26 15:25:00,28.19,28.21,28.18,28.2,60000.0,24.0357,24.0527,24.0271,24.0442,60000.0
2013-09-26 15:30:00,28.2,28.23,28.19,28.21,80800.0,24.0442,24.0698,24.0357,24.0527,80800.0
2013-09-26 15:35:00,28.21,28.24,28.21,28.23,86800.0,24.0527,24.0783,24.0527,24.0698,86800.0
2013-09-26 15:40:00,28.23,28.23,28.22,28.22,122000.0,24.0698,24.0698,24.0612,24.0612,122000.0
2013-09-26 15:45:00,28.23,28.23,28.2,28.22,98800.0,24.0698,24.0698,24.0442,24.0612,98800.0
2013-09-26 15:50:00,28.22,28.23,28.19,28.21,223000.0,24.0612,24.0698,24.0357,24.0527,223000.0
2013-09-26 15:55:00,28.2,28.25,28.2,28.24,385400.0,24.0442,24.0868,24.0442,24.0783,385400.0
2013-09-27 09:30:00,28.23,28.24,28.12,28.22,134000.0,24.0698,24.0783,23.976,24.0612,134000.0
2013-09-27 09:35:00,28.22,28.25,28.18,28.19,50400.0,24.0612,24.0868,24.0271,24.0357,50400.0
2013-09-27 09:40:00,28.18,28.22,28.13,28.14,74200.0,24.0271,24.0612,23.9845,23.993,74200.0
2013-09-27 09:45:00,28.14,28.14,28.1,28.14,54600.0,23.993,23.993,23.9589,23.993,54600.0
2013-09-27 09:50:00,28.14,28.18,28.13,28.15,115200.0,23.993,24.0271,23.9845,24.0015,115200.0
2013-09-27 09:55:00,28.14,28.18,28.1,28.17,53600.0,23.993,24.0271,23.9589,24.0186,53600.0
2013-09-27 10:00:00,28.17,28.18,28.13,28.16,89600.0,24.0186,24.0271,23.9845,24.0101,89600.0
2013-09-27 10:05:00,28.16,28.2,28.15,28.18,178000.0,24.0101,24.0442,24.0015,24.0271,178000.0
2013-09-27 10:10:00,28.18,28.21,28.17,28.19,49600.0,24.0271,24.0527,24.0186,24.0357,49600.0
2013-09-27 10:15:00,28.2,28.24,28.18,28.2,36600.0,24.0442,24.0783,24.0271,24.0442,36600.0
2013-09-27 10:20:00,28.21,28.21,28.17,28.17,28200.0,24.0527,24.0527,24.0186,24.0186,28200.0
2013-09-27 10:25:00,28.17,28.2,28.16,28.18,16200.0,24.0186,24.0442,24.0101,24.0271,16200.0
2013-09-27 10:30:00,28.18,28.21,28.17,28.18,37600.0,24.0271,24.0527,24.0186,24.0271,37600.0
2013-09-27 10:35:00,28.2,28.22,28.19,28.19,36800.0,24.0442,24.0612,24.0357,24.0357,36800.0
2013-09-27 10:40:00,28.2,28.23,28.19,28.21,45800.0,24.0442,24.0698,24.0357,24.0527,45800.0
2013-09-27 10:45:00,28.21,28.22,28.19,28.2,33000.0,24.0527,24.0612,24.0357,24.0442,33000.0
2013-09-27 10:50:00,28.2,28.21,28.18,28.2,49600.0,24.0442,24.0527,24.0271,24.0442,49600.0
2013-09-27 10:55:00,28.19,28.24,28.18,28.2,42200.0,24.0357,24.0783,24.0271,24.0442,42200.0
2013-09-27 11:00:00,28.21,28.22,28.19,28.19,27000.0,24.0527,24.0612,24.0357,24.0357,27000.0
2013-09-27 11:05:00,28.19,28.2,28.16,28.2,97000.0,24.0357,24.0442,24.0101,24.0442,97000.0
2013-09-27 11:10:00,28.2,28.22,28.18,28.2,105600.0,24.0442,24.0612,24.0271,24.0442,105600.0
2013-09-27 11:15:00,28.2,28.21,28.15,28.16,28400.0,24.0442,24.0527,24.0015,24.0101,28400.0
2013-09-27 11:20:00,28.16,28.2,28.15,28.19,24200.0,24.0101,24.0442,24.0015,24.0357,24200.0
2013-09-27 11:25:00,28.19,28.22,28.18,28.21,25400.0,24.0357,24.0612,24.0271,24.0527,25400.0
2013-09-27 11:30:00,28.22,28.23,28.21,28.21,32200.0,24.0612,24.0698,24.0527,24.0527,32200.0
2013-09-27 11:35:00,28.21,28.25,28.2,28.23,40600.0,24.0527,24.0868,24.0442,24.0698,40600.0
2013-09-27 11:40:00,28.23,28.23,28.22,28.22,20000.0,24.0698,24.0698,24.0612,24.0612,20000.0
2013-09-27 11:45:00,28.22,28.23,28.2,28.2,19400.0,24.0612,24.0698,24.0442,24.0442,19400.0
2013-09-27 11:50:00,28.2,28.21,28.2,28.21,17800.0,24.0442,24.0527,24.0442,24.0527,17800.0
2013-09-27 11:55:00,28.2,28.25,28.2,28.24,48000.0,24.0442,24.0868,24.0442,24.0783,48000.0
2013-09-27 12:00:00,28.24,28.25,28.23,28.24,19800.0,24.0783,24.0868,24.0698,24.0783,19800.0
2013-09-27 12:05:00,28.24,28.25,28.23,28.23,18800.0,24.0783,24.0868,24.0698,24.0698,18800.0
2013-09-27 12:10:00,28.24,28.24,28.21,28.23,32200.0,24.0783,24.0783,24.0527,24.0698,32200.0
2013-09-27 12:15:00,28.24,28.24,28.21,28.22,42200.0,24.0783,24.0783,24.0527,24.0612,42200.0
2013-09-27 12:20:00,28.22,28.22,28.21,28.21,25800.0,24.0612,24.0612,24.0527,24.0527,25800.0
2013-09-27 12:25:00,28.21,28.21,28.18,28.19,27200.0,24.0527,24.0527,24.0271,24.0357,27200.0
2013-09-27 12:30:00,28.19,28.21,28.18,28.21,24200.0,24.0357,24.0527,24.0271,24.0527,24200.0
2013-09-27 12:35:00,28.22,28.22,28.18,28.18,52000.0,24.0612,24.0612,24.0271,24.0271,52000.0
2013-09-27 12:40:00,28.18,28.2,28.17,28.2,28000.0,24.0271,24.0442,24.0186,24.0442,28000.0
2013-09-27 12:45:00,28.19,28.19,28.16,28.18,35800.0,24.0357,24.0357,24.0101,24.0271,35800.0
2013-09-27 12:50:00,28.18,28.18,28.16,28.18,19800.0,24.0271,24.0271,24.0101,24.0271,19800.0
2013-09-27 12:55:00,28.18,28.18,28.17,28.18,52000.0,24.0271,24.0271,24.0186,24.0271,52000.0
2013-09-27 13:00:00,28.18,28.2,28.18,28.19,15600.0,24.0271,24.0442,24.0271,24.0357,15600.0
2013-09-27 13:05:00,28.19,28.22,28.18,28.21,15600.0,24.0357,24.0612,24.0271,24.0527,15600.0
2013-09-27 13:10:00,28.21,28.24,28.2,28.24,11400.0,24.0527,24.0783,24.0442,24.0783,11400.0
2013-09-27 13:15:00,28.24,28.26,28.23,28.24,22200.0,24.0783,24.0953,24.0698,24.0783,22200.0
2013-09-27 13:20:00,28.24,28.24,28.22,28.24,12200.0,24.0783,24.0783,24.0612,24.0783,12200.0
2013-09-27 13:25:00,28.23,28.24,28.21,28.22,32600.0,24.0698,24.0783,24.0527,24.0612,32600.0
2013-09-27 13:30:00,28.22,28.22,28.2,28.22,25400.0,24.0612,24.0612,24.0442,24.0612,25400.0
2013-09-27 13:35:00,28.22,28.24,28.22,28.22,36800.0,24.0612,24.0783,24.0612,24.0612,36800.0
2013-09-27 13:40:00,28.23,28.25,28.23,28.24,18200.0,24.0698,24.0868,24.0698,24.0783,18200.0
2013-09-27 13:45:00,28.24,28.25,28.23,28.23,26400.0,24.0783,24.0868,24.0698,24.0698,26400.0
2013-09-27 13:50:00,28.23,28.25,28.23,28.24,16800.0,24.0698,24.0868,24.0698,24.0783,16800.0
2013-09-27 13:55:00,28.24,28.25,28.24,28.24,34800.0,24.0783,24.0868,24.0783,24.0783,34800.0
2013-09-27 14:00:00,28.25,28.25,28.23,28.24,26600.0,24.0868,24.0868,24.0698,24.0783,26600.0
2013-09-27 14:05:00,28.24,28.24,28.21,28.22,55000.0,24.0783,24.0783,24.0527,24.0612,55000.0
2013-09-27 14:10:00,28.22,28.22,28.18,28.19,44000.0,24.0612,24.0612,24.0271,24.0357,44000.0
2013-09-27 14:15:00,28.19,28.19,28.15,28.16,48600.0,24.0357,24.0357,24.0015,24.0101,48600.0
2013-09-27 14:20:00,28.17,28.18,28.17,28.18,21600.0,24.0186,24.0271,24.0186,24.0271,21600.0
2013-09-27 14:25:00,28.18,28.2,28.17,28.19,42600.0,24.0271,24.0442,24.0186,24.0357,42600.0
2013-09-27 14:30:00,28.2,28.2,28.18,28.18,27800.0,24.0442,24.0442,24.0271,24.0271,27800.0
2013-09-27 14:35:00,28.18,28.22,28.17,28.2,39200.0,24.0271,24.0612,24.0186,24.0442,39200.0
2013-09-27 14:40:00,28.2,28.22,28.19,28.2,23200.0,24.0442,24.0612,24.0357,24.0442,23200.0
2013-09-27 14:45:00,28.21,28.23,28.21,28.23,23800.0,24.0527,24.0698,24.0527,24.0698,23800.0
2013-09-27 14:50:00,28.23,28.24,28.22,28.23,44200.0,24.0698,24.0783,24.0612,24.0698,44200.0
2013-09-27 14:55:00,28.23,28.23,28.21,28.23,60600.0,24.0698,24.0698,24.0527,24.0698,60600.0
2013-09-27 15:00:00,28.23,28.23,28.21,28.22,26000.0,24.0698,24.0698,24.0527,24.0612,26000.0
2013-09-27 15:05:00,28.22,28.23,28.19,28.22,37200.0,24.0612,24.0698,24.0357,24.0612,37200.0
2013-09-27 15:10:00,28.22,28.23,28.21,28.22,27200.0,24.0612,24.0698,24.0527,24.0612,27200.0
2013-09-27 15:15:00,28.21,28.22,28.2,28.21,30000.0,24.0527,24.0612,24.0442,24.0527,30000.0
2013-09-27 15:20:00,28.21,28.22,28.2,28.22,45000.0,24.0527,24.0612,24.0442,24.0612,45000.0
2013-09-27 15:25:00,28.22,28.24,28.21,28.23,39000.0,24.0612,24.0783,24.0527,24.0698,39000.0
2013-09-27 15:30:00,28.24,28.24,28.22,28.23,31400.0,24.0783,24.0783,24.0612,24.0698,31400.0
2013-09-27 15:35:00,28.23,28.24,28.21,28.23,44400.0,24.0698,24.0783,24.0527,24.0698,44400.0
2013-09-27 15:40:00,28.23,28.24,28.22,28.23,98800.0,24.0698,24.0783,24.0612,24.0698,98800.0
2013-09-27 15:45:00,28.23,28.24,28.21,28.23,114600.0,24.0698,24.0783,24.0527,24.0698,114600.0
2013-09-27 15:50:00,28.23,28.25,28.23,28.25,60000.0,24.0698,24.0868,24.0698,24.0868,60000.0
2013-09-27 15:55:00,28.25,28.26,28.24,28.25,255200.0,24.0868,24.0953,24.0783,24.0868,255200.0
2013-09-30 09:30:00,27.95,28.13,27.93,28.13,205800.0,23.831,23.9845,23.814,23.9845,205800.0
2013-09-30 09:35:00,28.11,28.11,28.03,28.08,41400.0,23.9674,23.9674,23.8992,23.9419,41400.0
2013-09-30 09:40:00,28.1,28.16,28.06,28.07,41000.0,23.9589,24.0101,23.9248,23.9333,41000.0
2013-09-30 09:45:00,28.08,28.1,28.01,28.01,51200.0,23.9419,23.9589,23.8822,23.8822,51200.0
2013-09-30 09:50:00,28.02,28.07,28.0,28.05,43800.0,23.8907,23.9333,23.8737,23.9163,43800.0
2013-09-30 09:55:00,28.05,28.06,28.0,28.05,33200.0,23.9163,23.9248,23.8737,23.9163,33200.0
2013-09-30 10:00:00,28.06,28.11,28.04,28.08,59400.0,23.9248,23.9674,23.9078,23.9419,59400.0
2013-09-30 10:05:00,28.08,28.09,28.05,28.07,44000.0,23.9419,23.9504,23.9163,23.9333,44000.0
2013-09-30 10:10:00,28.07,28.08,28.04,28.04,39600.0,23.9333,23.9419,23.9078,23.9078,39600.0
2013-09-30 10:15:00,28.05,28.13,28.05,28.13,30800.0,23.9163,23.9845,23.9163,23.9845,30800.0
2013-09-30 10:20:00,28.13,28.16,28.13,28.14,49600.0,23.9845,24.0101,23.9845,23.993,49600.0
2013-09-30 10:25:00,28.14,28.2,28.13,28.2,32400.0,23.993,24.0442,23.9845,24.0442,32400.0
2013-09-30 10:30:00,28.2,28.21,28.16,28.17,42200.0,24.0442,24.0527,24.0101,24.0186,42200.0
2013-09-30 10:35:00,28.18,28.2,28.16,28.18,28800.0,24.0271,24.0442,24.0101,24.0271,28800.0
2013-09-30 10:40:00,28.18,28.21,28.17,28.2,39200.0,24.0271,24.0527,24.0186,24.0442,39200.0
2013-09-30 10:45:00,28.2,28.21,28.16,28.17,33200.0,24.0442,24.0527,24.0101,24.0186,33200.0
2013-09-30 10:50:00,28.17,28.19,28.17,28.18,27600.0,24.0186,24.0357,24.0186,24.0271,27600.0
2013-09-30 10:55:00,28.18,28.18,28.16,28.17,43200.0,24.0271,24.0271,24.0101,24.0186,43200.0
2013-09-30 11:00:00,28.18,28.19,28.15,28.16,36400.0,24.0271,24.0357,24.0015,24.0101,36400.0
2013-09-30 11:05:00,28.16,28.18,28.16,28.17,63000.0,24.0101,24.0271,24.0101,24.0186,63000.0
2013-09-30 11:10:00,28.17,28.18,28.14,28.14,69400.0,24.0186,24.0271,23.993,23.993,69400.0
2013-09-30 11:15:00,28.15,28.16,28.14,28.16,32000.0,24.0015,24.0101,23.993,24.0101,32000.0
2013-09-30 11:20:00,28.16,28.18,28.15,28.17,46800.0,24.0101,24.0271,24.0015,24.0186,46800.0
2013-09-30 11:25:00,28.17,28.2,28.16,28.2,27200.0,24.0186,24.0442,24.0101,24.0442,27200.0
2013-09-30 11:30:00,28.2,28.22,28.18,28.18,47800.0,24.0442,24.0612,24.0271,24.0271,47800.0
2013-09-30 11:35:00,28.18,28.2,28.18,28.2,27200.0,24.0271,24.0442,24.0271,24.0442,27200.0
2013-09-30 11:40:00,28.2,28.21,28.2,28.2,25400.0,24.0442,24.0527,24.0442,24.0442,25400.0
2013-09-30 11:45:00,28.2,28.21,28.18,28.18,30400.0,24.0442,24.0527,24.0271,24.0271,30400.0
2013-09-30 11:50:00,28.18,28.19,28.17,28.18,32800.0,24.0271,24.0357,24.0186,24.0271,32800.0
2013-09-30 11:55:00,28.18,28.22,28.16,28.2,41200.0,24.0271,24.0612,24.0101,24.0442,41200.0
2013-09-30 12:00:00,28.21,28.21,28.18,28.18,46400.0,24.0527,24.0527,24.0271,24.0271,46400.0
2013-09-30 12:05:00,28.18,28.2,28.17,28.18,38200.0,24.0271,24.0442,24.0186,24.0271,38200.0
2013-09-30 12:10:00,28.18,28.18,28.17,28.18,25200.0,24.0271,24.0271,24.0186,24.0271,25200.0
2013-09-30 12:15:00,28.18,28.19,28.14,28.16,24400.0,24.0271,24.0357,23.993,24.0101,24400.0
2013-09-30 12:20:00,28.15,28.17,28.15,28.15,25600.0,24.0015,24.0186,24.0015,24.0015,25600.0
2013-09-30 12:25:00,28.16,28.17,28.15,28.15,141200.0,24.0101,24.0186,24.0015,24.0015,141200.0
2013-09-30 12:30:00,28.16,28.17,28.15,28.16,27000.0,24.0101,24.0186,24.0015,24.0101,27000.0
2013-09-30 12:35:00,28.16,28.17,28.15,28.15,21600.0,24.0101,24.0186,24.0015,24.0015,21600.0
2013-09-30 12:40:00,28.15,28.2,28.15,28.2,120400.0,24.0015,24.0442,24.0015,24.0442,120400.0
2013-09-30 12:45:00,28.19,28.23,28.19,28.22,51000.0,24.0357,24.0698,24.0357,24.0612,51000.0
2013-09-30 12:50:00,28.22,28.22,28.2,28.2,39800.0,24.0612,24.0612,24.0442,24.0442,39800.0
2013-09-30 12:55:00,28.2,28.22,28.2,28.21,14400.0,24.0442,24.0612,24.0442,24.0527,14400.0
2013-09-30 13:00:00,28.21,28.25,28.21,28.25,30200.0,24.0527,24.0868,24.0527,24.0868,30200.0
2013-09-30 13:05:00,28.24,28.27,28.24,28.25,29000.0,24.0783,24.1039,24.0783,24.0868,29000.0
2013-09-30 13:10:00,28.25,28.26,28.24,28.24,23000.0,24.0868,24.0953,24.0783,24.0783,23000.0
2013-09-30 13:15:00,28.24,28.29,28.24,28.29,47600.0,24.0783,24.1209,24.0783,24.1209,47600.0
2013-09-30 13:20:00,28.29,28.29,28.24,28.24,24200.0,24.1209,24.1209,24.0783,24.0783,24200.0
2013-09-30 13:25:00,28.24,28.25,28.23,28.25,37200.0,24.0783,24.0868,24.0698,24.0868,37200.0
2013-09-30 13:30:00,28.25,28.27,28.24,28.25,28200.0,24.0868,24.1039,24.0783,24.0868,28200.0
2013-09-30 13:35:00,28.25,28.26,28.2,28.21,42800.0,24.0868,24.0953,24.0442,24.0527,42800.0
2013-09-30 13:40:00,28.21,28.24,28.19,28.19,28200.0,24.0527,24.0783,24.0357,24.0357,28200.0
2013-09-30 13:45:00,28.2,28.21,28.19,28.21,23600.0,24.0442,24.0527,24.0357,24.0527,23600.0
2013-09-30 13:50:00,28.21,28.22,28.2,28.2,17800.0,24.0527,24.0612,24.0442,24.0442,17800.0
2013-09-30 13:55:00,28.19,28.19,28.14,28.17,40800.0,24.0357,24.0357,23.993,24.0186,40800.0
2013-09-30 14:00:00,28.18,28.18,28.15,28.16,20200.0,24.0271,24.0271,24.0015,24.0101,20200.0
2013-09-30 14:05:00,28.16,28.19,28.15,28.19,30600.0,24.0101,24.0357,24.0015,24.0357,30600.0
2013-09-30 14:10:00,28.19,28.19,28.17,28.19,32400.0,24.0357,24.0357,24.0186,24.0357,32400.0
2013-09-30 14:15:00,28.19,28.2,28.17,28.17,26800.0,24.0357,24.0442,24.0186,24.0186,26800.0
2013-09-30 14:20:00,28.17,28.18,28.16,28.18,37600.0,24.0186,24.0271,24.0101,24.0271,37600.0
2013-09-30 14:25:00,28.18,28.2,28.18,28.18,36000.0,24.0271,24.0442,24.0271,24.0271,36000.0
2013-09-30 14:30:00,28.18,28.22,28.18,28.21,53200.0,24.0271,24.0612,24.0271,24.0527,53200.0
2013-09-30 14:35:00,28.21,28.21,28.18,28.2,26800.0,24.0527,24.0527,24.0271,24.0442,26800.0
2013-09-30 14:40:00,28.2,28.21,28.18,28.18,47400.0,24.0442,24.0527,24.0271,24.0271,47400.0
2013-09-30 14:45:00,28.19,28.24,28.19,28.24,57200.0,24.0357,24.0783,24.0357,24.0783,57200.0
2013-09-30 14:50:00,28.24,28.27,28.24,28.25,79200.0,24.0783,24.1039,24.0783,24.0868,79200.0
2013-09-30 14:55:00,28.25,28.25,28.24,28.24,55200.0,24.0868,24.0868,24.0783,24.0783,55200.0
2013-09-30 15:00:00,28.23,28.23,28.19,28.19,43000.0,24.0698,24.0698,24.0357,24.0357,43000.0
2013-09-30 15:05:00,28.18,28.2,28.18,28.18,51400.0,24.0271,24.0442,24.0271,24.0271,51400.0
2013-09-30 15:10:00,28.18,28.18,28.12,28.13,47400.0,24.0271,24.0271,23.976,23.9845,47400.0
2013-09-30 15:15:00,28.13,28.15,28.11,28.14,76400.0,23.9845,24.0015,23.9674,23.993,76400.0
2013-09-30 15:20:00,28.14,28.16,28.12,28.15,134800.0,23.993,24.0101,23.976,24.0015,134800.0
2013-09-30 15:25:00,28.15,28.16,28.14,28.15,53800.0,24.0015,24.0101,23.993,24.0015,53800.0
2013-09-30 15:30:00,28.15,28.15,28.11,28.13,123600.0,24.0015,24.0015,23.9674,23.9845,123600.0
2013-09-30 15:35:00,28.13,28.18,28.13,28.15,121200.0,23.9845,24.0271,23.9845,24.0015,121200.0
2013-09-30 15:40:00,28.15,28.17,28.14,28.17,96000.0,24.0015,24.0186,23.993,24.0186,96000.0
2013-09-30 15:45:00,28.16,28.18,28.14,28.17,126000.0,24.0101,24.0271,23.993,24.0186,126000.0
2013-09-30 15:50:00,28.17,28.19,28.15,28.18,241200.0,24.0186,24.0357,24.0015,24.0271,241200.0
2013-09-30 15:55:00,28.17,28.22,28.16,28.2,535200.0,24.0186,24.0612,24.0101,24.0442,535200.0
2013-10-01 09:30:00,28.23,28.39,28.2,28.35,122400.0,24.0698,24.2062,24.0442,24.1721,122400.0
2013-10-01 09:35:00,28.35,28.35,28.3,28.3,35200.0,24.1721,24.1721,24.1294,24.1294,35200.0
2013-10-01 09:40:00,28.32,28.35,28.31,28.32,49800.0,24.1465,24.1721,24.138,24.1465,49800.0
2013-10-01 09:45:00,28.33,28.33,28.27,28.28,80400.0,24.155,24.155,24.1039,24.1124,80400.0
2013-10-01 09:50:00,28.28,28.3,28.27,28.28,38200.0,24.1124,24.1294,24.1039,24.1124,38200.0
2013-10-01 09:55:00,28.28,28.3,28.24,28.27,80600.0,24.1124,24.1294,24.0783,24.1039,80600.0
2013-10-01 10:00:00,28.29,28.31,28.27,28.31,77400.0,24.1209,24.138,24.1039,24.138,77400.0
2013-10-01 10:05:00,28.31,28.38,28.29,28.37,72600.0,24.138,24.1977,24.1209,24.1891,72600.0
2013-10-01 10:10:00,28.38,28.39,28.33,28.33,48800.0,24.1977,24.2062,24.155,24.155,48800.0
2013-10-01 10:15:00,28.34,28.39,28.34,28.39,42800.0,24.1635,24.2062,24.1635,24.2062,42800.0
2013-10-01 10:20:00,28.39,28.44,28.39,28.44,54200.0,24.2062,24.2488,24.2062,24.2488,54200.0
2013-10-01 10:25:00,28.45,28.45,28.38,28.39,40000.0,24.2573,24.2573,24.1977,24.2062,40000.0
2013-10-01 10:30:00,28.39,28.44,28.39,28.43,33000.0,24.2062,24.2488,24.2062,24.2403,33000.0
2013-10-01 10:35:00,28.43,28.45,28.42,28.45,39400.0,24.2403,24.2573,24.2318,24.2573,39400.0
2013-10-01 10:40:00,28.45,28.45,28.43,28.43,54800.0,24.2573,24.2573,24.2403,24.2403,54800.0
2013-10-01 10:45:00,28.43,28.44,28.42,28.43,57400.0,24.2403,24.2488,24.2318,24.2403,57400.0
2013-10-01 10:50:00,28.43,28.43,28.41,28.42,55800.0,24.2403,24.2403,24.2232,24.2318,55800.0
2013-10-01 10:55:00,28.42,28.45,28.41,28.41,35200.0,24.2318,24.2573,24.2232,24.2232,35200.0
2013-10-01 11:00:00,28.42,28.43,28.4,28.41,27000.0,24.2318,24.2403,24.2147,24.2232,27000.0
2013-10-01 11:05:00,28.41,28.42,28.38,28.4,41000.0,24.2232,24.2318,24.1977,24.2147,41000.0
2013-10-01 11:10:00,28.41,28.42,28.4,28.4,28200.0,24.2232,24.2318,24.2147,24.2147,28200.0
2013-10-01 11:15:00,28.4,28.41,28.39,28.4,28400.0,24.2147,24.2232,24.2062,24.2147,28400.0
2013-10-01 11:20:00,28.4,28.42,28.4,28.42,27400.0,24.2147,24.2318,24.2147,24.2318,27400.0
2013-10-01 11:25:00,28.42,28.42,28.4,28.4,43400.0,24.2318,24.2318,24.2147,24.2147,43400.0
2013-10-01 11:30:00,28.4,28.43,28.4,28.43,66800.0,24.2147,24.2403,24.2147,24.2403,66800.0
2013-10-01 11:35:00,28.44,28.45,28.41,28.42,28200.0,24.2488,24.2573,24.2232,24.2318,28200.0
2013-10-01 11:40:00,28.42,28.44,28.42,28.43,28600.0,24.2318,24.2488,24.2318,24.2403,28600.0
2013-10-01 11:45:00,28.43,28.43,28.42,28.43,19200.0,24.2403,24.2403,24.2318,24.2403,19200.0
2013-10-01 11:50:00,28.43,28.45,28.42,28.42,20600.0,24.2403,24.2573,24.2318,24.2318,20600.0
2013-10-01 11:55:00,28.42,28.42,28.4,28.42,23200.0,24.2318,24.2318,24.2147,24.2318,23200.0
2013-10-01 12:00:00,28.42,28.42,28.4,28.4,30200.0,24.2318,24.2318,24.2147,24.2147,30200.0
2013-10-01 12:05:00,28.4,28.4,28.38,28.4,29600.0,24.2147,24.2147,24.1977,24.2147,29600.0
2013-10-01 12:10:00,28.4,28.43,28.39,28.42,44800.0,24.2147,24.2403,24.2062,24.2318,44800.0
2013-10-01 12:15:00,28.41,28.43,28.4,28.41,62400.0,24.2232,24.2403,24.2147,24.2232,62400.0
2013-10-01 12:20:00,28.41,28.41,28.39,28.4,13800.0,24.2232,24.2232,24.2062,24.2147,13800.0
2013-10-01 12:25:00,28.4,28.44,28.4,28.43,42400.0,24.2147,24.2488,24.2147,24.2403,42400.0
2013-10-01 12:30:00,28.42,28.43,28.4,28.41,30600.0,24.2318,24.2403,24.2147,24.2232,30600.0
2013-10-01 12:35:00,28.42,28.42,28.39,28.4,30200.0,24.2318,24.2318,24.2062,24.2147,30200.0
2013-10-01 12:40:00,28.4,28.41,28.39,28.39,18800.0,24.2147,24.2232,24.2062,24.2062,18800.0
2013-10-01 12:45:00,28.4,28.42,28.4,28.4,17400.0,24.2147,24.2318,24.2147,24.2147,17400.0
2013-10-01 12:50:00,28.4,28.41,28.38,28.38,34200.0,24.2147,24.2232,24.1977,24.1977,34200.0
2013-10-01 12:55:00,28.38,28.38,28.36,28.36,13000.0,24.1977,24.1977,24.1806,24.1806,13000.0
2013-10-01 13:00:00,28.36,28.36,28.35,28.36,12800.0,24.1806,24.1806,24.1721,24.1806,12800.0
2013-10-01 13:05:00,28.37,28.37,28.36,28.36,15200.0,24.1891,24.1891,24.1806,24.1806,15200.0
2013-10-01 13:10:00,28.36,28.38,28.34,28.36,26400.0,24.1806,24.1977,24.1635,24.1806,26400.0
2013-10-01 13:15:00,28.36,28.4,28.36,28.4,36000.0,24.1806,24.2147,24.1806,24.2147,36000.0
2013-10-01 13:20:00,28.39,28.39,28.36,28.38,12600.0,24.2062,24.2062,24.1806,24.1977,12600.0
2013-10-01 13:25:00,28.39,28.39,28.38,28.39,19200.0,24.2062,24.2062,24.1977,24.2062,19200.0
2013-10-01 13:30:00,28.39,28.39,28.36,28.36,24000.0,24.2062,24.2062,24.1806,24.1806,24000.0
2013-10-01 13:35:00,28.36,28.37,28.35,28.37,27400.0,24.1806,24.1891,24.1721,24.1891,27400.0
2013-10-01 13:40:00,28.37,28.39,28.36,28.36,26600.0,24.1891,24.2062,24.1806,24.1806,26600.0
2013-10-01 13:45:00,28.36,28.39,28.36,28.36,29000.0,24.1806,24.2062,24.1806,24.1806,29000.0
2013-10-01 13:50:00,28.36,28.4,28.36,28.39,26400.0,24.1806,24.2147,24.1806,24.2062,26400.0
2013-10-01 13:55:00,28.39,28.4,28.37,28.38,26600.0,24.2062,24.2147,24.1891,24.1977,26600.0
2013-10-01 14:00:00,28.37,28.39,28.36,28.36,29000.0,24.1891,24.2062,24.1806,24.1806,29000.0
2013-10-01 14:05:00,28.36,28.37,28.36,28.36,31000.0,24.1806,24.1891,24.1806,24.1806,31000.0
2013-10-01 14:10:00,28.36,28.36,28.35,28.35,19400.0,24.1806,24.1806,24.1721,24.1721,19400.0
2013-10-01 14:15:00,28.35,28.35,28.33,28.35,15800.0,24.1721,24.1721,24.155,24.1721,15800.0
2013-10-01 14:20:00,28.35,28.35,28.32,28.32,47200.0,24.1721,24.1721,24.1465,24.1465,47200.0
2013-10-01 14:25:00,28.31,28.32,28.3,28.32,57000.0,24.138,24.1465,24.1294,24.1465,57000.0
2013-10-01 14:30:00,28.31,28.32,28.31,28.32,43000.0,24.138,24.1465,24.138,24.1465,43000.0
2013-10-01 14:35:00,28.32,28.33,28.31,28.33,41800.0,24.1465,24.155,24.138,24.155,41800.0
2013-10-01 14:40:00,28.33,28.34,28.33,28.34,25800.0,24.155,24.1635,24.155,24.1635,25800.0
2013-10-01 14:45:00,28.33,28.35,28.33,28.34,14800.0,24.155,24.1721,24.155,24.1635,14800.0
2013-10-01 14:50:00,28.34,28.36,28.33,28.36,43400.0,24.1635,24.1806,24.155,24.1806,43400.0
2013-10-01 14:55:00,28.36,28.38,28.35,28.37,35600.0,24.1806,24.1977,24.1721,24.1891,35600.0
2013-10-01 15:00:00,28.36,28.36,28.35,28.36,36800.0,24.1806,24.1806,24.1721,24.1806,36800.0
2013-10-01 15:05:00,28.35,28.35,28.32,28.34,30400.0,24.1721,24.1721,24.1465,24.1635,30400.0
2013-10-01 15:10:00,28.34,28.35,28.33,28.33,37600.0,24.1635,24.1721,24.155,24.155,37600.0
2013-10-01 15:15:00,28.34,28.35,28.33,28.35,29000.0,24.1635,24.1721,24.155,24.1721,29000.0
2013-10-01 15:20:00,28.35,28.35,28.32,28.34,39400.0,24.1721,24.1721,24.1465,24.1635,39400.0
2013-10-01 15:25:00,28.34,28.35,28.33,28.33,39600.0,24.1635,24.1721,24.155,24.155,39600.0
2013-10-01 15:30:00,28.34,28.36,28.34,28.35,44400.0,24.1635,24.1806,24.1635,24.1721,44400.0
2013-10-01 15:35:00,28.35,28.36,28.35,28.35,52600.0,24.1721,24.1806,24.1721,24.1721,52600.0
2013-10-01 15:40:00,28.35,28.35,28.33,28.34,49600.0,24.1721,24.1721,24.155,24.1635,49600.0
2013-10-01 15:45:00,28.33,28.34,28.31,28.33,130200.0,24.155,24.1635,24.138,24.155,130200.0
2013-10-01 15:50:00,28.33,28.35,28.33,28.33,105600.0,24.155,24.1721,24.155,24.155,105600.0
2013-10-01 15:55:00,28.33,28.39,28.32,28.38,201400.0,24.155,24.2062,24.1465,24.1977,201400.0
2013-10-02 09:30:00,28.24,28.29,28.2,28.23,132800.0,24.0783,24.1209,24.0442,24.0698,132800.0
2013-10-02 09:35:00,28.23,28.28,28.16,28.17,55000.0,24.0698,24.1124,24.0101,24.0186,55000.0
2013-10-02 09:40:00,28.17,28.24,28.17,28.18,55200.0,24.0186,24.0783,24.0186,24.0271,55200.0
2013-10-02 09:45:00,28.18,28.25,28.17,28.24,51400.0,24.0271,24.0868,24.0186,24.0783,51400.0
2013-10-02 09:50:00,28.24,28.25,28.2,28.25,30800.0,24.0783,24.0868,24.0442,24.0868,30800.0
2013-10-02 09:55:00,28.25,28.26,28.21,28.22,54400.0,24.0868,24.0953,24.0527,24.0612,54400.0
2013-10-02 10:00:00,28.22,28.25,28.18,28.2,91800.0,24.0612,24.0868,24.0271,24.0442,91800.0
2013-10-02 10:05:00,28.2,28.22,28.13,28.15,52400.0,24.0442,24.0612,23.9845,24.0015,52400.0
2013-10-02 10:10:00,28.15,28.2,28.14,28.18,68600.0,24.0015,24.0442,23.993,24.0271,68600.0
2013-10-02 10:15:00,28.18,28.21,28.14,28.21,44000.0,24.0271,24.0527,23.993,24.0527,44000.0
2013-10-02 10:20:00,28.22,28.25,28.18,28.25,55800.0,24.0612,24.0868,24.0271,24.0868,55800.0
2013-10-02 10:25:00,28.24,28.29,28.24,28.29,47200.0,24.0783,24.1209,24.0783,24.1209,47200.0
2013-10-02 10:30:00,28.29,28.29,28.26,28.27,41800.0,24.1209,24.1209,24.0953,24.1039,41800.0
2013-10-02 10:35:00,28.26,28.31,28.26,28.29,28000.0,24.0953,24.138,24.0953,24.1209,28000.0
2013-10-02 10:40:00,28.29,28.3,28.26,28.28,17600.0,24.1209,24.1294,24.0953,24.1124,17600.0
2013-10-02 10:45:00,28.28,28.29,28.25,28.27,145000.0,24.1124,24.1209,24.0868,24.1039,145000.0
2013-10-02 10:50:00,28.27,28.27,28.22,28.24,73200.0,24.1039,24.1039,24.0612,24.0783,73200.0
2013-10-02 10:55:00,28.24,28.25,28.23,28.23,86000.0,24.0783,24.0868,24.0698,24.0698,86000.0
2013-10-02 11:00:00,28.24,28.28,28.24,28.25,30000.0,24.0783,24.1124,24.0783,24.0868,30000.0
2013-10-02 11:05:00,28.25,28.27,28.25,28.25,26600.0,24.0868,24.1039,24.0868,24.0868,26600.0
2013-10-02 11:10:00,28.25,28.3,28.25,28.27,21600.0,24.0868,24.1294,24.0868,24.1039,21600.0
2013-10-02 11:15:00,28.28,28.29,28.26,28.27,58400.0,24.1124,24.1209,24.0953,24.1039,58400.0
2013-10-02 11:20:00,28.26,28.27,28.23,28.24,39000.0,24.0953,24.1039,24.0698,24.0783,39000.0
2013-10-02 11:25:00,28.25,28.27,28.25,28.25,17200.0,24.0868,24.1039,24.0868,24.0868,17200.0
2013-10-02 11:30:00,28.25,28.28,28.24,28.24,53800.0,24.0868,24.1124,24.0783,24.0783,53800.0
2013-10-02 11:35:00,28.24,28.25,28.24,28.24,21800.0,24.0783,24.0868,24.0783,24.0783,21800.0
2013-10-02 11:40:00,28.24,28.24,28.23,28.23,19800.0,24.0783,24.0783,24.0698,24.0698,19800.0
2013-10-02 11:45:00,28.23,28.25,28.22,28.25,17800.0,24.0698,24.0868,24.0612,24.0868,17800.0
2013-10-02 11:50:00,28.25,28.26,28.25,28.26,23600.0,24.0868,24.0953,24.0868,24.0953,23600.0
2013-10-02 11:55:00,28.27,28.28,28.25,28.26,31600.0,24.1039,24.1124,24.0868,24.0953,31600.0
2013-10-02 12:00:00,28.26,28.28,28.24,28.25,44200.0,24.0953,24.1124,24.0783,24.0868,44200.0
2013-10-02 12:05:00,28.25,28.28,28.25,28.28,24800.0,24.0868,24.1124,24.0868,24.1124,24800.0
2013-10-02 12:10:00,28.28,28.28,28.25,28.27,42400.0,24.1124,24.1124,24.0868,24.1039,42400.0
2013-10-02 12:15:00,28.27,28.29,28.27,28.28,37200.0,24.1039,24.1209,24.1039,24.1124,37200.0
2013-10-02 12:20:00,28.27,28.28,28.26,28.27,25600.0,24.1039,24.1124,24.0953,24.1039,25600.0
2013-10-02 12:25:00,28.27,28.27,28.25,28.27,16400.0,24.1039,24.1039,24.0868,24.1039,16400.0
2013-10-02 12:30:00,28.27,28.3,28.27,28.3,23400.0,24.1039,24.1294,24.1039,24.1294,23400.0
2013-10-02 12:35:00,28.3,28.32,28.3,28.32,12600.0,24.1294,24.1465,24.1294,24.1465,12600.0
2013-10-02 12:40:00,28.32,28.35,28.31,28.35,28800.0,24.1465,24.1721,24.138,24.1721,28800.0
2013-10-02 12:45:00,28.34,28.35,28.33,28.33,17800.0,24.1635,24.1721,24.155,24.155,17800.0
2013-10-02 12:50:00,28.33,28.35,28.32,28.33,17400.0,24.155,24.1721,24.1465,24.155,17400.0
2013-10-02 12:55:00,28.33,28.34,28.32,28.33,13400.0,24.155,24.1635,24.1465,24.155,13400.0
2013-10-02 13:00:00,28.33,28.35,28.33,28.35,17200.0,24.155,24.1721,24.155,24.1721,17200.0
2013-10-02 13:05:00,28.35,28.37,28.35,28.36,22000.0,24.1721,24.1891,24.1721,24.1806,22000.0
2013-10-02 13:10:00,28.37,28.4,28.36,28.36,30200.0,24.1891,24.2147,24.1806,24.1806,30200.0
2013-10-02 13:15:00,28.36,28.37,28.35,28.37,24400.0,24.1806,24.1891,24.1721,24.1891,24400.0
2013-10-02 13:20:00,28.37,28.38,28.36,28.36,36800.0,24.1891,24.1977,24.1806,24.1806,36800.0
2013-10-02 13:25:00,28.37,28.39,28.36,28.39,43800.0,24.1891,24.2062,24.1806,24.2062,43800.0
2013-10-02 13:30:00,28.39,28.4,28.38,28.39,38000.0,24.2062,24.2147,24.1977,24.2062,38000.0
2013-10-02 13:35:00,28.39,28.41,28.39,28.4,26800.0,24.2062,24.2232,24.2062,24.2147,26800.0
2013-10-02 13:40:00,28.39,28.4,28.38,28.39,15600.0,24.2062,24.2147,24.1977,24.2062,15600.0
2013-10-02 13:45:00,28.39,28.43,28.39,28.42,21800.0,24.2062,24.2403,24.2062,24.2318,21800.0
2013-10-02 13:50:00,28.42,28.43,28.4,28.41,28200.0,24.2318,24.2403,24.2147,24.2232,28200.0
2013-10-02 13:55:00,28.41,28.41,28.37,28.38,34600.0,24.2232,24.2232,24.1891,24.1977,34600.0
2013-10-02 14:00:00,28.38,28.38,28.34,28.35,40800.0,24.1977,24.1977,24.1635,24.1721,40800.0
2013-10-02 14:05:00,28.35,28.36,28.34,28.36,35800.0,24.1721,24.1806,24.1635,24.1806,35800.0
2013-10-02 14:10:00,28.36,28.36,28.34,28.34,37400.0,24.1806,24.1806,24.1635,24.1635,37400.0
2013-10-02 14:15:00,28.34,28.35,28.34,28.35,17400.0,24.1635,24.1721,24.1635,24.1721,17400.0
2013-10-02 14:20:00,28.35,28.35,28.33,28.35,30200.0,24.1721,24.1721,24.155,24.1721,30200.0
2013-10-02 14:25:00,28.35,28.35,28.34,28.35,17200.0,24.1721,24.1721,24.1635,24.1721,17200.0
2013-10-02 14:30:00,28.35,28.36,28.33,28.35,53800.0,24.1721,24.1806,24.155,24.1721,53800.0
2013-10-02 14:35:00,28.35,28.36,28.32,28.33,30600.0,24.1721,24.1806,24.1465,24.155,30600.0
2013-10-02 14:40:00,28.33,28.33,28.32,28.32,30000.0,24.155,24.155,24.1465,24.1465,30000.0
2013-10-02 14:45:00,28.32,28.35,28.31,28.33,47200.0,24.1465,24.1721,24.138,24.155,47200.0
2013-10-02 14:50:00,28.34,28.34,28.31,28.32,31000.0,24.1635,24.1635,24.138,24.1465,31000.0
2013-10-02 14:55:00,28.32,28.32,28.3,28.3,71200.0,24.1465,24.1465,24.1294,24.1294,71200.0
2013-10-02 15:00:00,28.3,28.3,28.28,28.28,56200.0,24.1294,24.1294,24.1124,24.1124,56200.0
2013-10-02 15:05:00,28.28,28.3,28.28,28.3,27400.0,24.1124,24.1294,24.1124,24.1294,27400.0
2013-10-02 15:10:00,28.3,28.32,28.3,28.31,30600.0,24.1294,24.1465,24.1294,24.138,30600.0
2013-10-02 15:15:00,28.31,28.32,28.29,28.3,62200.0,24.138,24.1465,24.1209,24.1294,62200.0
2013-10-02 15:20:00,28.3,28.3,28.28,28.29,59600.0,24.1294,24.1294,24.1124,24.1209,59600.0
2013-10-02 15:25:00,28.29,28.3,28.28,28.3,30600.0,24.1209,24.1294,24.1124,24.1294,30600.0
2013-10-02 15:30:00,28.3,28.33,28.3,28.33,55600.0,24.1294,24.155,24.1294,24.155,55600.0
2013-10-02 15:35:00,28.33,28.33,28.3,28.31,61800.0,24.155,24.155,24.1294,24.138,61800.0
2013-10-02 15:40:00,28.31,28.32,28.31,28.31,47200.0,24.138,24.1465,24.138,24.138,47200.0
2013-10-02 15:45:00,28.31,28.31,28.26,28.27,117200.0,24.138,24.138,24.0953,24.1039,117200.0
2013-10-02 15:50:00,28.28,28.3,28.27,28.29,84000.0,24.1124,24.1294,24.1039,24.1209,84000.0
2013-10-02 15:55:00,28.29,28.35,28.29,28.34,290000.0,24.1209,24.1721,24.1209,24.1635,290000.0
2013-10-03 09:30:00,28.3,28.36,28.18,28.32,66600.0,24.1294,24.1806,24.0271,24.1465,66600.0
2013-10-03 09:35:00,28.33,28.34,28.23,28.25,34000.0,24.155,24.1635,24.0698,24.0868,34000.0
2013-10-03 09:40:00,28.23,28.3,28.21,28.25,34200.0,24.0698,24.1294,24.0527,24.0868,34200.0
2013-10-03 09:45:00,28.25,28.3,28.21,28.23,29400.0,24.0868,24.1294,24.0527,24.0698,29400.0
2013-10-03 09:50:00,28.24,28.24,28.2,28.23,25000.0,24.0783,24.0783,24.0442,24.0698,25000.0
2013-10-03 09:55:00,28.23,28.25,28.22,28.23,20000.0,24.0698,24.0868,24.0612,24.0698,20000.0
2013-10-03 10:00:00,28.24,28.24,28.15,28.17,34200.0,24.0783,24.0783,24.0015,24.0186,34200.0
2013-10-03 10:05:00,28.17,28.17,28.13,28.16,31200.0,24.0186,24.0186,23.9845,24.0101,31200.0
2013-10-03 10:10:00,28.15,28.22,28.15,28.18,75400.0,24.0015,24.0612,24.0015,24.0271,75400.0
2013-10-03 10:15:00,28.18,28.22,28.18,28.2,27600.0,24.0271,24.0612,24.0271,24.0442,27600.0
2013-10-03 10:20:00,28.21,28.21,28.14,28.15,41600.0,24.0527,24.0527,23.993,24.0015,41600.0
2013-10-03 10:25:00,28.15,28.18,28.14,28.18,34000.0,24.0015,24.0271,23.993,24.0271,34000.0
2013-10-03 10:30:00,28.17,28.17,28.11,28.14,42200.0,24.0186,24.0186,23.9674,23.993,42200.0
2013-10-03 10:35:00,28.14,28.15,28.13,28.15,37400.0,23.993,24.0015,23.9845,24.0015,37400.0
2013-10-03 10:40:00,28.15,28.16,28.12,28.12,41400.0,24.0015,24.0101,23.976,23.976,41400.0
2013-10-03 10:45:00,28.11,28.12,28.06,28.09,49800.0,23.9674,23.976,23.9248,23.9504,49800.0
2013-10-03 10:50:00,28.09,28.1,28.06,28.09,33800.0,23.9504,23.9589,23.9248,23.9504,33800.0
2013-10-03 10:55:00,28.1,28.11,28.09,28.09,39400.0,23.9589,23.9674,23.9504,23.9504,39400.0
2013-10-03 11:00:00,28.09,28.1,28.06,28.07,41200.0,23.9504,23.9589,23.9248,23.9333,41200.0
2013-10-03 11:05:00,28.07,28.11,28.06,28.08,46400.0,23.9333,23.9674,23.9248,23.9419,46400.0
2013-10-03 11:10:00,28.08,28.09,28.03,28.04,34200.0,23.9419,23.9504,23.8992,23.9078,34200.0
2013-10-03 11:15:00,28.04,28.04,28.0,28.0,77000.0,23.9078,23.9078,23.8737,23.8737,77000.0
2013-10-03 11:20:00,28.01,28.04,28.0,28.03,39000.0,23.8822,23.9078,23.8737,23.8992,39000.0
2013-10-03 11:25:00,28.03,28.03,28.0,28.0,81600.0,23.8992,23.8992,23.8737,23.8737,81600.0
2013-10-03 11:30:00,28.0,28.05,28.0,28.05,34400.0,23.8737,23.9163,23.8737,23.9163,34400.0
2013-10-03 11:35:00,28.05,28.05,27.99,28.05,49600.0,23.9163,23.9163,23.8651,23.9163,49600.0
2013-10-03 11:40:00,28.05,28.05,28.0,28.0,29400.0,23.9163,23.9163,23.8737,23.8737,29400.0
2013-10-03 11:45:00,28.01,28.02,27.98,27.99,21000.0,23.8822,23.8907,23.8566,23.8651,21000.0
2013-10-03 11:50:00,27.98,28.02,27.98,27.98,31600.0,23.8566,23.8907,23.8566,23.8566,31600.0
2013-10-03 11:55:00,27.98,27.98,27.92,27.94,39800.0,23.8566,23.8566,23.8054,23.8225,39800.0
2013-10-03 12:00:00,27.94,27.94,27.91,27.92,26400.0,23.8225,23.8225,23.7969,23.8054,26400.0
2013-10-03 12:05:00,27.93,27.97,27.93,27.97,19800.0,23.814,23.8481,23.814,23.8481,19800.0
2013-10-03 12:10:00,27.96,27.99,27.96,27.97,24200.0,23.8395,23.8651,23.8395,23.8481,24200.0
2013-10-03 12:15:00,27.97,27.99,27.96,27.98,19800.0,23.8481,23.8651,23.8395,23.8566,19800.0
2013-10-03 12:20:00,27.98,27.99,27.93,27.94,42200.0,23.8566,23.8651,23.814,23.8225,42200.0
2013-10-03 12:25:00,27.94,27.99,27.93,27.99,12800.0,23.8225,23.8651,23.814,23.8651,12800.0
2013-10-03 12:30:00,28.0,28.03,27.99,28.0,41000.0,23.8737,23.8992,23.8651,23.8737,41000.0
2013-10-03 12:35:00,28.0,28.03,27.99,28.0,19800.0,23.8737,23.8992,23.8651,23.8737,19800.0
2013-10-03 12:40:00,28.0,28.0,27.97,27.99,18000.0,23.8737,23.8737,23.8481,23.8651,18000.0
2013-10-03 12:45:00,27.99,28.03,27.98,28.02,41000.0,23.8651,23.8992,23.8566,23.8907,41000.0
2013-10-03 12:50:00,28.02,28.04,28.0,28.02,29600.0,23.8907,23.9078,23.8737,23.8907,29600.0
2013-10-03 12:55:00,28.02,28.04,28.02,28.03,17400.0,23.8907,23.9078,23.8907,23.8992,17400.0
2013-10-03 13:00:00,28.04,28.04,28.01,28.04,25200.0,23.9078,23.9078,23.8822,23.9078,25200.0
2013-10-03 13:05:00,28.04,28.07,28.02,28.07,18000.0,23.9078,23.9333,23.8907,23.9333,18000.0
2013-10-03 13:10:00,28.07,28.09,28.05,28.06,59400.0,23.9333,23.9504,23.9163,23.9248,59400.0
2013-10-03 13:15:00,28.07,28.09,28.05,28.08,22200.0,23.9333,23.9504,23.9163,23.9419,22200.0
2013-10-03 13:20:00,28.08,28.1,28.07,28.09,21000.0,23.9419,23.9589,23.9333,23.9504,21000.0
2013-10-03 13:25:00,28.09,28.13,28.09,28.11,24200.0,23.9504,23.9845,23.9504,23.9674,24200.0
2013-10-03 13:30:00,28.12,28.15,28.12,28.14,84600.0,23.976,24.0015,23.976,23.993,84600.0
2013-10-03 13:35:00,28.14,28.16,28.13,28.14,108800.0,23.993,24.0101,23.9845,23.993,108800.0
2013-10-03 13:40:00,28.14,28.2,28.14,28.19,150400.0,23.993,24.0442,23.993,24.0357,150400.0
2013-10-03 13:45:00,28.19,28.21,28.18,28.2,240200.0,24.0357,24.0527,24.0271,24.0442,240200.0
2013-10-03 13:50:00,28.2,28.21,28.16,28.16,33200.0,24.0442,24.0527,24.0101,24.0101,33200.0
2013-10-03 13:55:00,28.16,28.23,28.16,28.23,82600.0,24.0101,24.0698,24.0101,24.0698,82600.0
2013-10-03 14:00:00,28.23,28.24,28.22,28.23,170000.0,24.0698,24.0783,24.0612,24.0698,170000.0
2013-10-03 14:05:00,28.23,28.23,28.16,28.17,55600.0,24.0698,24.0698,24.0101,24.0186,55600.0
2013-10-03 14:10:00,28.17,28.2,28.16,28.2,29000.0,24.0186,24.0442,24.0101,24.0442,29000.0
2013-10-03 14:15:00,28.2,28.21,28.18,28.19,31600.0,24.0442,24.0527,24.0271,24.0357,31600.0
2013-10-03 14:20:00,28.19,28.19,28.11,28.11,57000.0,24.0357,24.0357,23.9674,23.9674,57000.0
2013-10-03 14:25:00,28.12,28.21,28.12,28.21,35400.0,23.976,24.0527,23.976,24.0527,35400.0
2013-10-03 14:30:00,28.21,28.22,28.17,28.18,22000.0,24.0527,24.0612,24.0186,24.0271,22000.0
2013-10-03 14:35:00,28.18,28.2,28.18,28.2,30200.0,24.0271,24.0442,24.0271,24.0442,30200.0
2013-10-03 14:40:00,28.2,28.21,28.18,28.2,47200.0,24.0442,24.0527,24.0271,24.0442,47200.0
2013-10-03 14:45:00,28.2,28.21,28.18,28.21,29000.0,24.0442,24.0527,24.0271,24.0527,29000.0
2013-10-03 14:50:00,28.2,28.24,28.2,28.21,31000.0,24.0442,24.0783,24.0442,24.0527,31000.0
2013-10-03 14:55:00,28.21,28.22,28.18,28.18,26600.0,24.0527,24.0612,24.0271,24.0271,26600.0
2013-10-03 15:00:00,28.18,28.2,28.16,28.2,27200.0,24.0271,24.0442,24.0101,24.0442,27200.0
2013-10-03 15:05:00,28.2,28.21,28.18,28.19,37000.0,24.0442,24.0527,24.0271,24.0357,37000.0
2013-10-03 15:10:00,28.19,28.2,28.18,28.18,21800.0,24.0357,24.0442,24.0271,24.0271,21800.0
2013-10-03 15:15:00,28.18,28.18,28.16,28.18,32800.0,24.0271,24.0271,24.0101,24.0271,32800.0
2013-10-03 15:20:00,28.18,28.21,28.17,28.18,51600.0,24.0271,24.0527,24.0186,24.0271,51600.0
2013-10-03 15:25:00,28.18,28.21,28.17,28.2,41800.0,24.0271,24.0527,24.0186,24.0442,41800.0
2013-10-03 15:30:00,28.19,28.19,28.17,28.18,28400.0,24.0357,24.0357,24.0186,24.0271,28400.0
2013-10-03 15:35:00,28.18,28.2,28.17,28.2,31600.0,24.0271,24.0442,24.0186,24.0442,31600.0
2013-10-03 15:40:00,28.19,28.19,28.16,28.18,54600.0,24.0357,24.0357,24.0101,24.0271,54600.0
2013-10-03 15:45:00,28.18,28.18,28.13,28.14,95600.0,24.0271,24.0271,23.9845,23.993,95600.0
2013-10-03 15:50:00,28.14,28.16,28.13,28.15,65600.0,23.993,24.0101,23.9845,24.0015,65600.0
2013-10-03 15:55:00,28.15,28.15,28.09,28.09,198800.0,24.0015,24.0015,23.9504,23.9504,198800.0
2013-10-04 09:30:00,28.1,28.13,28.02,28.04,75200.0,23.9589,23.9845,23.8907,23.9078,75200.0
2013-10-04 09:35:00,28.04,28.15,28.04,28.14,26800.0,23.9078,24.0015,23.9078,23.993,26800.0
2013-10-04 09:40:00,28.13,28.15,28.1,28.14,56800.0,23.9845,24.0015,23.9589,23.993,56800.0
2013-10-04 09:45:00,28.13,28.16,28.13,28.16,47400.0,23.9845,24.0101,23.9845,24.0101,47400.0
2013-10-04 09:50:00,28.16,28.26,28.16,28.25,110800.0,24.0101,24.0953,24.0101,24.0868,110800.0
2013-10-04 09:55:00,28.25,28.29,28.25,28.27,30800.0,24.0868,24.1209,24.0868,24.1039,30800.0
2013-10-04 10:00:00,28.28,28.3,28.27,28.29,41800.0,24.1124,24.1294,24.1039,24.1209,41800.0
2013-10-04 10:05:00,28.29,28.3,28.28,28.29,21400.0,24.1209,24.1294,24.1124,24.1209,21400.0
2013-10-04 10:10:00,28.29,28.33,28.29,28.3,24600.0,24.1209,24.155,24.1209,24.1294,24600.0
2013-10-04 10:15:00,28.3,28.33,28.3,28.31,19200.0,24.1294,24.155,24.1294,24.138,19200.0
2013-10-04 10:20:00,28.31,28.33,28.3,28.32,21200.0,24.138,24.155,24.1294,24.1465,21200.0
2013-10-04 10:25:00,28.32,28.33,28.31,28.32,18000.0,24.1465,24.155,24.138,24.1465,18000.0
2013-10-04 10:30:00,28.32,28.33,28.31,28.32,22000.0,24.1465,24.155,24.138,24.1465,22000.0
2013-10-04 10:35:00,28.32,28.34,28.31,28.31,31000.0,24.1465,24.1635,24.138,24.138,31000.0
2013-10-04 10:40:00,28.31,28.33,28.3,28.31,21000.0,24.138,24.155,24.1294,24.138,21000.0
2013-10-04 10:45:00,28.3,28.3,28.25,28.27,45200.0,24.1294,24.1294,24.0868,24.1039,45200.0
2013-10-04 10:50:00,28.26,28.27,28.24,28.24,24800.0,24.0953,24.1039,24.0783,24.0783,24800.0
2013-10-04 10:55:00,28.24,28.25,28.24,28.24,20800.0,24.0783,24.0868,24.0783,24.0783,20800.0
2013-10-04 11:00:00,28.24,28.25,28.23,28.23,27600.0,24.0783,24.0868,24.0698,24.0698,27600.0
2013-10-04 11:05:00,28.23,28.25,28.17,28.18,33800.0,24.0698,24.0868,24.0186,24.0271,33800.0
2013-10-04 11:10:00,28.18,28.2,28.18,28.19,37600.0,24.0271,24.0442,24.0271,24.0357,37600.0
2013-10-04 11:15:00,28.18,28.2,28.18,28.2,22200.0,24.0271,24.0442,24.0271,24.0442,22200.0
2013-10-04 11:20:00,28.21,28.21,28.18,28.19,18200.0,24.0527,24.0527,24.0271,24.0357,18200.0
2013-10-04 11:25:00,28.19,28.24,28.19,28.2,33400.0,24.0357,24.0783,24.0357,24.0442,33400.0
2013-10-04 11:30:00,28.19,28.22,28.18,28.2,21200.0,24.0357,24.0612,24.0271,24.0442,21200.0
2013-10-04 11:35:00,28.2,28.21,28.2,28.2,12000.0,24.0442,24.0527,24.0442,24.0442,12000.0
2013-10-04 11:40:00,28.2,28.21,28.17,28.18,15800.0,24.0442,24.0527,24.0186,24.0271,15800.0
2013-10-04 11:45:00,28.18,28.21,28.17,28.21,30800.0,24.0271,24.0527,24.0186,24.0527,30800.0
2013-10-04 11:50:00,28.21,28.25,28.2,28.24,22200.0,24.0527,24.0868,24.0442,24.0783,22200.0
2013-10-04 11:55:00,28.24,28.24,28.22,28.23,20400.0,24.0783,24.0783,24.0612,24.0698,20400.0
2013-10-04 12:00:00,28.23,28.23,28.21,28.21,15000.0,24.0698,24.0698,24.0527,24.0527,15000.0
2013-10-04 12:05:00,28.21,28.22,28.21,28.22,16800.0,24.0527,24.0612,24.0527,24.0612,16800.0
2013-10-04 12:10:00,28.22,28.23,28.21,28.23,10800.0,24.0612,24.0698,24.0527,24.0698,10800.0
2013-10-04 12:15:00,28.23,28.25,28.23,28.25,22600.0,24.0698,24.0868,24.0698,24.0868,22600.0
2013-10-04 12:20:00,28.25,28.26,28.24,28.24,41400.0,24.0868,24.0953,24.0783,24.0783,41400.0
2013-10-04 12:25:00,28.25,28.27,28.24,28.25,56800.0,24.0868,24.1039,24.0783,24.0868,56800.0
2013-10-04 12:30:00,28.26,28.27,28.25,28.25,25000.0,24.0953,24.1039,24.0868,24.0868,25000.0
2013-10-04 12:35:00,28.25,28.26,28.25,28.25,38200.0,24.0868,24.0953,24.0868,24.0868,38200.0
2013-10-04 12:40:00,28.25,28.27,28.25,28.25,31200.0,24.0868,24.1039,24.0868,24.0868,31200.0
2013-10-04 12:45:00,28.25,28.25,28.24,28.24,21800.0,24.0868,24.0868,24.0783,24.0783,21800.0
2013-10-04 12:50:00,28.25,28.25,28.24,28.24,11600.0,24.0868,24.0868,24.0783,24.0783,11600.0
2013-10-04 12:55:00,28.25,28.26,28.24,28.25,14800.0,24.0868,24.0953,24.0783,24.0868,14800.0
2013-10-04 13:00:00,28.26,28.27,28.24,28.24,19000.0,24.0953,24.1039,24.0783,24.0783,19000.0
2013-10-04 13:05:00,28.24,28.27,28.24,28.27,14800.0,24.0783,24.1039,24.0783,24.1039,14800.0
2013-10-04 13:10:00,28.27,28.28,28.25,28.25,21600.0,24.1039,24.1124,24.0868,24.0868,21600.0
2013-10-04 13:15:00,28.25,28.25,28.24,28.25,18400.0,24.0868,24.0868,24.0783,24.0868,18400.0
2013-10-04 13:20:00,28.25,28.27,28.25,28.25,11000.0,24.0868,24.1039,24.0868,24.0868,11000.0
2013-10-04 13:25:00,28.25,28.25,28.24,28.25,7800.0,24.0868,24.0868,24.0783,24.0868,7800.0
2013-10-04 13:30:00,28.25,28.27,28.25,28.25,39400.0,24.0868,24.1039,24.0868,24.0868,39400.0
2013-10-04 13:35:00,28.25,28.25,28.24,28.25,11600.0,24.0868,24.0868,24.0783,24.0868,11600.0
2013-10-04 13:40:00,28.25,28.25,28.24,28.25,12400.0,24.0868,24.0868,24.0783,24.0868,12400.0
2013-10-04 13:45:00,28.24,28.24,28.21,28.22,11600.0,24.0783,24.0783,24.0527,24.0612,11600.0
2013-10-04 13:50:00,28.22,28.23,28.21,28.23,17000.0,24.0612,24.0698,24.0527,24.0698,17000.0
2013-10-04 13:55:00,28.24,28.24,28.21,28.21,21800.0,24.0783,24.0783,24.0527,24.0527,21800.0
2013-10-04 14:00:00,28.22,28.23,28.22,28.22,22600.0,24.0612,24.0698,24.0612,24.0612,22600.0
2013-10-04 14:05:00,28.22,28.22,28.21,28.21,15000.0,24.0612,24.0612,24.0527,24.0527,15000.0
2013-10-04 14:10:00,28.21,28.24,28.21,28.23,21400.0,24.0527,24.0783,24.0527,24.0698,21400.0
2013-10-04 14:15:00,28.23,28.25,28.22,28.25,38600.0,24.0698,24.0868,24.0612,24.0868,38600.0
2013-10-04 14:20:00,28.25,28.25,28.24,28.25,36600.0,24.0868,24.0868,24.0783,24.0868,36600.0
2013-10-04 14:25:00,28.24,28.25,28.24,28.24,15200.0,24.0783,24.0868,24.0783,24.0783,15200.0
2013-10-04 14:30:00,28.24,28.25,28.23,28.24,41800.0,24.0783,24.0868,24.0698,24.0783,41800.0
2013-10-04 14:35:00,28.23,28.24,28.23,28.23,34200.0,24.0698,24.0783,24.0698,24.0698,34200.0
2013-10-04 14:40:00,28.23,28.23,28.22,28.23,17600.0,24.0698,24.0698,24.0612,24.0698,17600.0
2013-10-04 14:45:00,28.24,28.25,28.24,28.25,53800.0,24.0783,24.0868,24.0783,24.0868,53800.0
2013-10-04 14:50:00,28.25,28.26,28.23,28.24,60000.0,24.0868,24.0953,24.0698,24.0783,60000.0
2013-10-04 14:55:00,28.24,28.25,28.24,28.25,29400.0,24.0783,24.0868,24.0783,24.0868,29400.0
2013-10-04 15:00:00,28.25,28.25,28.24,28.25,23000.0,24.0868,24.0868,24.0783,24.0868,23000.0
2013-10-04 15:05:00,28.25,28.25,28.24,28.25,39400.0,24.0868,24.0868,24.0783,24.0868,39400.0
2013-10-04 15:10:00,28.25,28.25,28.24,28.24,38400.0,24.0868,24.0868,24.0783,24.0783,38400.0
2013-10-04 15:15:00,28.25,28.25,28.23,28.24,29000.0,24.0868,24.0868,24.0698,24.0783,29000.0
2013-10-04 15:20:00,28.24,28.24,28.21,28.21,72400.0,24.0783,24.0783,24.0527,24.0527,72400.0
2013-10-04 15:25:00,28.21,28.22,28.2,28.22,53600.0,24.0527,24.0612,24.0442,24.0612,53600.0
2013-10-04 15:30:00,28.22,28.22,28.19,28.2,40200.0,24.0612,24.0612,24.0357,24.0442,40200.0
2013-10-04 15:35:00,28.2,28.21,28.18,28.2,51000.0,24.0442,24.0527,24.0271,24.0442,51000.0
2013-10-04 15:40:00,28.2,28.2,28.18,28.18,58200.0,24.0442,24.0442,24.0271,24.0271,58200.0
2013-10-04 15:45:00,28.18,28.2,28.17,28.2,113200.0,24.0271,24.0442,24.0186,24.0442,113200.0
2013-10-04 15:50:00,28.2,28.2,28.18,28.18,118200.0,24.0442,24.0442,24.0271,24.0271,118200.0
2013-10-04 15:55:00,28.18,28.18,28.16,28.17,447000.0,24.0271,24.0271,24.0101,24.0186,447000.0
2013-10-07 09:30:00,27.97,28.05,27.94,28.05,114600.0,23.8481,23.9163,23.8225,23.9163,114600.0
2013-10-07 09:35:00,28.07,28.08,27.93,27.95,47600.0,23.9333,23.9419,23.814,23.831,47600.0
2013-10-07 09:40:00,27.95,27.97,27.93,27.93,71800.0,23.831,23.8481,23.814,23.814,71800.0
2013-10-07 09:45:00,27.93,27.93,27.88,27.9,80000.0,23.814,23.814,23.7713,23.7884,80000.0
2013-10-07 09:50:00,27.91,27.93,27.85,27.86,54400.0,23.7969,23.814,23.7458,23.7543,54400.0
2013-10-07 09:55:00,27.86,27.86,27.83,27.83,56200.0,23.7543,23.7543,23.7287,23.7287,56200.0
2013-10-07 10:00:00,27.82,27.82,27.77,27.79,57600.0,23.7202,23.7202,23.6775,23.6946,57600.0
2013-10-07 10:05:00,27.79,27.85,27.78,27.85,62400.0,23.6946,23.7458,23.6861,23.7458,62400.0
2013-10-07 10:10:00,27.85,27.91,27.83,27.91,46800.0,23.7458,23.7969,23.7287,23.7969,46800.0
2013-10-07 10:15:00,27.91,27.92,27.89,27.91,54600.0,23.7969,23.8054,23.7799,23.7969,54600.0
2013-10-07 10:20:00,27.91,27.95,27.9,27.93,34400.0,23.7969,23.831,23.7884,23.814,34400.0
2013-10-07 10:25:00,27.93,27.97,27.93,27.96,46400.0,23.814,23.8481,23.814,23.8395,46400.0
2013-10-07 10:30:00,27.96,27.99,27.94,27.95,32600.0,23.8395,23.8651,23.8225,23.831,32600.0
2013-10-07 10:35:00,27.95,27.95,27.9,27.92,36000.0,23.831,23.831,23.7884,23.8054,36000.0
2013-10-07 10:40:00,27.92,27.93,27.92,27.92,15200.0,23.8054,23.814,23.8054,23.8054,15200.0
2013-10-07 10:45:00,27.92,27.95,27.92,27.93,34800.0,23.8054,23.831,23.8054,23.814,34800.0
2013-10-07 10:50:00,27.94,27.97,27.93,27.96,25600.0,23.8225,23.8481,23.814,23.8395,25600.0
2013-10-07 10:55:00,27.95,27.95,27.93,27.94,11800.0,23.831,23.831,23.814,23.8225,11800.0
2013-10-07 11:00:00,27.95,27.95,27.89,27.91,18600.0,23.831,23.831,23.7799,23.7969,18600.0
2013-10-07 11:05:00,27.91,27.93,27.91,27.92,35400.0,23.7969,23.814,23.7969,23.8054,35400.0
2013-10-07 11:10:00,27.92,27.92,27.87,27.87,37800.0,23.8054,23.8054,23.7628,23.7628,37800.0
2013-10-07 11:15:00,27.88,27.89,27.86,27.89,42600.0,23.7713,23.7799,23.7543,23.7799,42600.0
2013-10-07 11:20:00,27.88,27.9,27.88,27.88,34600.0,23.7713,23.7884,23.7713,23.7713,34600.0
2013-10-07 11:25:00,27.88,27.89,27.86,27.86,33600.0,23.7713,23.7799,23.7543,23.7543,33600.0
2013-10-07 11:30:00,27.86,27.89,27.86,27.88,63400.0,23.7543,23.7799,23.7543,23.7713,63400.0
2013-10-07 11:35:00,27.88,27.9,27.86,27.86,70200.0,23.7713,23.7884,23.7543,23.7543,70200.0
2013-10-07 11:40:00,27.86,27.87,27.85,27.86,19400.0,23.7543,23.7628,23.7458,23.7543,19400.0
2013-10-07 11:45:00,27.86,27.89,27.86,27.88,33800.0,23.7543,23.7799,23.7543,23.7713,33800.0
2013-10-07 11:50:00,27.89,27.91,27.88,27.88,29200.0,23.7799,23.7969,23.7713,23.7713,29200.0
2013-10-07 11:55:00,27.88,27.9,27.88,27.9,27200.0,23.7713,23.7884,23.7713,23.7884,27200.0
2013-10-07 12:00:00,27.89,27.9,27.88,27.89,35400.0,23.7799,23.7884,23.7713,23.7799,35400.0
2013-10-07 12:05:00,27.89,27.89,27.87,27.87,24000.0,23.7799,23.7799,23.7628,23.7628,24000.0
2013-10-07 12:10:00,27.87,27.88,27.85,27.87,19800.0,23.7628,23.7713,23.7458,23.7628,19800.0
2013-10-07 12:15:00,27.87,27.89,27.87,27.88,18600.0,23.7628,23.7799,23.7628,23.7713,18600.0
2013-10-07 12:20:00,27.88,27.88,27.86,27.86,29600.0,23.7713,23.7713,23.7543,23.7543,29600.0
2013-10-07 12:25:00,27.86,27.87,27.82,27.82,70200.0,23.7543,23.7628,23.7202,23.7202,70200.0
2013-10-07 12:30:00,27.82,27.83,27.8,27.8,34200.0,23.7202,23.7287,23.7031,23.7031,34200.0
2013-10-07 12:35:00,27.8,27.82,27.8,27.8,33800.0,23.7031,23.7202,23.7031,23.7031,33800.0
2013-10-07 12:40:00,27.81,27.82,27.8,27.81,40000.0,23.7117,23.7202,23.7031,23.7117,40000.0
2013-10-07 12:45:00,27.81,27.83,27.81,27.82,33200.0,23.7117,23.7287,23.7117,23.7202,33200.0
2013-10-07 12:50:00,27.81,27.85,27.81,27.84,42800.0,23.7117,23.7458,23.7117,23.7372,42800.0
2013-10-07 12:55:00,27.84,27.84,27.8,27.8,33400.0,23.7372,23.7372,23.7031,23.7031,33400.0
2013-10-07 13:00:00,27.8,27.83,27.8,27.82,38600.0,23.7031,23.7287,23.7031,23.7202,38600.0
2013-10-07 13:05:00,27.82,27.83,27.81,27.83,23400.0,23.7202,23.7287,23.7117,23.7287,23400.0
2013-10-07 13:10:00,27.83,27.86,27.82,27.83,37800.0,23.7287,23.7543,23.7202,23.7287,37800.0
2013-10-07 13:15:00,27.83,27.84,27.82,27.82,25600.0,23.7287,23.7372,23.7202,23.7202,25600.0
2013-10-07 13:20:00,27.82,27.84,27.82,27.83,30200.0,23.7202,23.7372,23.7202,23.7287,30200.0
2013-10-07 13:25:00,27.83,27.83,27.82,27.82,55000.0,23.7287,23.7287,23.7202,23.7202,55000.0
2013-10-07 13:30:00,27.82,27.84,27.82,27.84,46200.0,23.7202,23.7372,23.7202,23.7372,46200.0
2013-10-07 13:35:00,27.85,27.86,27.82,27.82,33800.0,23.7458,23.7543,23.7202,23.7202,33800.0
2013-10-07 13:40:00,27.82,27.83,27.82,27.83,31200.0,23.7202,23.7287,23.7202,23.7287,31200.0
2013-10-07 13:45:00,27.83,27.83,27.82,27.83,29800.0,23.7287,23.7287,23.7202,23.7287,29800.0
2013-10-07 13:50:00,27.82,27.83,27.81,27.81,48600.0,23.7202,23.7287,23.7117,23.7117,48600.0
2013-10-07 13:55:00,27.81,27.86,27.81,27.86,58800.0,23.7117,23.7543,23.7117,23.7543,58800.0
2013-10-07 14:00:00,27.86,27.88,27.86,27.86,25600.0,23.7543,23.7713,23.7543,23.7543,25600.0
2013-10-07 14:05:00,27.86,27.87,27.83,27.83,31800.0,23.7543,23.7628,23.7287,23.7287,31800.0
2013-10-07 14:10:00,27.83,27.85,27.82,27.82,69000.0,23.7287,23.7458,23.7202,23.7202,69000.0
2013-10-07 14:15:00,27.82,27.84,27.81,27.83,49400.0,23.7202,23.7372,23.7117,23.7287,49400.0
2013-10-07 14:20:00,27.83,27.84,27.81,27.82,52200.0,23.7287,23.7372,23.7117,23.7202,52200.0
2013-10-07 14:25:00,27.82,27.84,27.79,27.84,62000.0,23.7202,23.7372,23.6946,23.7372,62000.0
2013-10-07 14:30:00,27.84,27.84,27.82,27.83,44200.0,23.7372,23.7372,23.7202,23.7287,44200.0
2013-10-07 14:35:00,27.83,27.85,27.83,27.83,44200.0,23.7287,23.7458,23.7287,23.7287,44200.0
2013-10-07 14:40:00,27.82,27.83,27.8,27.8,53400.0,23.7202,23.7287,23.7031,23.7031,53400.0
2013-10-07 14:45:00,27.8,27.82,27.8,27.8,46800.0,23.7031,23.7202,23.7031,23.7031,46800.0
2013-10-07 14:50:00,27.81,27.81,27.79,27.81,58600.0,23.7117,23.7117,23.6946,23.7117,58600.0
2013-10-07 14:55:00,27.81,27.84,27.81,27.82,57200.0,23.7117,23.7372,23.7117,23.7202,57200.0
2013-10-07 15:00:00,27.82,27.83,27.82,27.82,53800.0,23.7202,23.7287,23.7202,23.7202,53800.0
2013-10-07 15:05:00,27.82,27.82,27.8,27.82,73800.0,23.7202,23.7202,23.7031,23.7202,73800.0
2013-10-07 15:10:00,27.82,27.83,27.81,27.81,57400.0,23.7202,23.7287,23.7117,23.7117,57400.0
2013-10-07 15:15:00,27.81,27.83,27.81,27.83,40400.0,23.7117,23.7287,23.7117,23.7287,40400.0
2013-10-07 15:20:00,27.83,27.83,27.77,27.78,207400.0,23.7287,23.7287,23.6775,23.6861,207400.0
2013-10-07 15:25:00,27.78,27.79,27.78,27.78,68000.0,23.6861,23.6946,23.6861,23.6861,68000.0
2013-10-07 15:30:00,27.78,27.79,27.76,27.78,62600.0,23.6861,23.6946,23.669,23.6861,62600.0
2013-10-07 15:35:00,27.78,27.78,27.75,27.76,97600.0,23.6861,23.6861,23.6605,23.669,97600.0
2013-10-07 15:40:00,27.77,27.77,27.74,27.75,159800.0,23.6775,23.6775,23.652,23.6605,159800.0
2013-10-07 15:45:00,27.75,27.75,27.7,27.73,144800.0,23.6605,23.6605,23.6179,23.6434,144800.0
2013-10-07 15:50:00,27.72,27.73,27.69,27.71,196200.0,23.6349,23.6434,23.6093,23.6264,196200.0
2013-10-07 15:55:00,27.71,27.72,27.68,27.68,368800.0,23.6264,23.6349,23.6008,23.6008,368800.0
2013-10-08 09:30:00,27.72,27.79,27.66,27.75,95800.0,23.6349,23.6946,23.5838,23.6605,95800.0
2013-10-08 09:35:00,27.74,27.75,27.64,27.66,33600.0,23.652,23.6605,23.5667,23.5838,33600.0
2013-10-08 09:40:00,27.66,27.7,27.63,27.67,48000.0,23.5838,23.6179,23.5582,23.5923,48000.0
2013-10-08 09:45:00,27.68,27.73,27.68,27.72,44200.0,23.6008,23.6434,23.6008,23.6349,44200.0
2013-10-08 09:50:00,27.72,27.74,27.67,27.74,39400.0,23.6349,23.652,23.5923,23.652,39400.0
2013-10-08 09:55:00,27.75,27.78,27.71,27.72,49400.0,23.6605,23.6861,23.6264,23.6349,49400.0
2013-10-08 10:00:00,27.73,27.75,27.67,27.69,54200.0,23.6434,23.6605,23.5923,23.6093,54200.0
2013-10-08 10:05:00,27.69,27.72,27.67,27.68,62600.0,23.6093,23.6349,23.5923,23.6008,62600.0
2013-10-08 10:10:00,27.67,27.7,27.65,27.68,39200.0,23.5923,23.6179,23.5752,23.6008,39200.0
2013-10-08 10:15:00,27.68,27.69,27.66,27.68,44200.0,23.6008,23.6093,23.5838,23.6008,44200.0
2013-10-08 10:20:00,27.68,27.69,27.65,27.66,34000.0,23.6008,23.6093,23.5752,23.5838,34000.0
2013-10-08 10:25:00,27.66,27.7,27.66,27.68,38000.0,23.5838,23.6179,23.5838,23.6008,38000.0
2013-10-08 10:30:00,27.68,27.68,27.64,27.64,24600.0,23.6008,23.6008,23.5667,23.5667,24600.0
2013-10-08 10:35:00,27.65,27.66,27.61,27.65,44600.0,23.5752,23.5838,23.5411,23.5752,44600.0
2013-10-08 10:40:00,27.65,27.66,27.63,27.66,35000.0,23.5752,23.5838,23.5582,23.5838,35000.0
2013-10-08 10:45:00,27.66,27.67,27.56,27.56,43600.0,23.5838,23.5923,23.4985,23.4985,43600.0
2013-10-08 10:50:00,27.56,27.56,27.51,27.52,58000.0,23.4985,23.4985,23.4559,23.4644,58000.0
2013-10-08 10:55:00,27.52,27.55,27.49,27.55,71800.0,23.4644,23.49,23.4388,23.49,71800.0
2013-10-08 11:00:00,27.54,27.54,27.45,27.45,40600.0,23.4814,23.4814,23.4047,23.4047,40600.0
2013-10-08 11:05:00,27.46,27.52,27.45,27.52,46600.0,23.4132,23.4644,23.4047,23.4644,46600.0
2013-10-08 11:10:00,27.52,27.55,27.52,27.54,20000.0,23.4644,23.49,23.4644,23.4814,20000.0
2013-10-08 11:15:00,27.54,27.54,27.49,27.51,32000.0,23.4814,23.4814,23.4388,23.4559,32000.0
2013-10-08 11:20:00,27.52,27.53,27.5,27.52,20600.0,23.4644,23.4729,23.4473,23.4644,20600.0
2013-10-08 11:25:00,27.52,27.54,27.5,27.52,25800.0,23.4644,23.4814,23.4473,23.4644,25800.0
2013-10-08 11:30:00,27.52,27.52,27.45,27.45,43200.0,23.4644,23.4644,23.4047,23.4047,43200.0
2013-10-08 11:35:00,27.46,27.48,27.44,27.44,28200.0,23.4132,23.4303,23.3962,23.3962,28200.0
2013-10-08 11:40:00,27.44,27.47,27.44,27.45,39600.0,23.3962,23.4218,23.3962,23.4047,39600.0
2013-10-08 11:45:00,27.45,27.45,27.4,27.42,62200.0,23.4047,23.4047,23.3621,23.3791,62200.0
2013-10-08 11:50:00,27.42,27.49,27.42,27.48,34600.0,23.3791,23.4388,23.3791,23.4303,34600.0
2013-10-08 11:55:00,27.48,27.49,27.46,27.48,24400.0,23.4303,23.4388,23.4132,23.4303,24400.0
2013-10-08 12:00:00,27.48,27.49,27.46,27.49,22600.0,23.4303,23.4388,23.4132,23.4388,22600.0
2013-10-08 12:05:00,27.49,27.49,27.43,27.43,55600.0,23.4388,23.4388,23.3877,23.3877,55600.0
2013-10-08 12:10:00,27.43,27.44,27.42,27.43,34600.0,23.3877,23.3962,23.3791,23.3877,34600.0
2013-10-08 12:15:00,27.43,27.43,27.4,27.41,26600.0,23.3877,23.3877,23.3621,23.3706,26600.0
2013-10-08 12:20:00,27.42,27.42,27.39,27.39,24200.0,23.3791,23.3791,23.3535,23.3535,24200.0
2013-10-08 12:25:00,27.38,27.41,27.37,27.4,40600.0,23.345,23.3706,23.3365,23.3621,40600.0
2013-10-08 12:30:00,27.4,27.4,27.36,27.38,54800.0,23.3621,23.3621,23.328,23.345,54800.0
2013-10-08 12:35:00,27.38,27.42,27.36,27.41,40000.0,23.345,23.3791,23.328,23.3706,40000.0
2013-10-08 12:40:00,27.41,27.45,27.39,27.45,25400.0,23.3706,23.4047,23.3535,23.4047,25400.0
2013-10-08 12:45:00,27.45,27.47,27.45,27.45,25000.0,23.4047,23.4218,23.4047,23.4047,25000.0
2013-10-08 12:50:00,27.45,27.45,27.4,27.4,22800.0,23.4047,23.4047,23.3621,23.3621,22800.0
2013-10-08 12:55:00,27.4,27.44,27.4,27.43,35800.0,23.3621,23.3962,23.3621,23.3877,35800.0
2013-10-08 13:00:00,27.43,27.44,27.42,27.42,33000.0,23.3877,23.3962,23.3791,23.3791,33000.0
2013-10-08 13:05:00,27.42,27.43,27.4,27.41,27200.0,23.3791,23.3877,23.3621,23.3706,27200.0
2013-10-08 13:10:00,27.41,27.41,27.4,27.4,49800.0,23.3706,23.3706,23.3621,23.3621,49800.0
2013-10-08 13:15:00,27.4,27.4,27.38,27.39,64200.0,23.3621,23.3621,23.345,23.3535,64200.0
2013-10-08 13:20:00,27.39,27.39,27.36,27.38,21800.0,23.3535,23.3535,23.328,23.345,21800.0
2013-10-08 13:25:00,27.38,27.42,27.38,27.41,39400.0,23.345,23.3791,23.345,23.3706,39400.0
2013-10-08 13:30:00,27.42,27.43,27.41,27.41,25800.0,23.3791,23.3877,23.3706,23.3706,25800.0
2013-10-08 13:35:00,27.42,27.42,27.4,27.4,15200.0,23.3791,23.3791,23.3621,23.3621,15200.0
2013-10-08 13:40:00,27.41,27.42,27.39,27.4,23600.0,23.3706,23.3791,23.3535,23.3621,23600.0
2013-10-08 13:45:00,27.4,27.41,27.36,27.36,36600.0,23.3621,23.3706,23.328,23.328,36600.0
2013-10-08 13:50:00,27.36,27.39,27.36,27.38,37000.0,23.328,23.3535,23.328,23.345,37000.0
2013-10-08 13:55:00,27.38,27.4,27.36,27.38,31800.0,23.345,23.3621,23.328,23.345,31800.0
2013-10-08 14:00:00,27.37,27.37,27.34,27.36,52200.0,23.3365,23.3365,23.3109,23.328,52200.0
2013-10-08 14:05:00,27.36,27.36,27.33,27.34,38000.0,23.328,23.328,23.3024,23.3109,38000.0
2013-10-08 14:10:00,27.35,27.38,27.35,27.36,25800.0,23.3194,23.345,23.3194,23.328,25800.0
2013-10-08 14:15:00,27.36,27.36,27.33,27.33,39400.0,23.328,23.328,23.3024,23.3024,39400.0
2013-10-08 14:20:00,27.33,27.4,27.32,27.38,46600.0,23.3024,23.3621,23.2939,23.345,46600.0
2013-10-08 14:25:00,27.38,27.41,27.36,27.4,48600.0,23.345,23.3706,23.328,23.3621,48600.0
2013-10-08 14:30:00,27.4,27.42,27.38,27.39,32600.0,23.3621,23.3791,23.345,23.3535,32600.0
2013-10-08 14:35:00,27.39,27.41,27.37,27.41,80600.0,23.3535,23.3706,23.3365,23.3706,80600.0
2013-10-08 14:40:00,27.41,27.43,27.4,27.42,55800.0,23.3706,23.3877,23.3621,23.3791,55800.0
2013-10-08 14:45:00,27.42,27.42,27.39,27.4,42600.0,23.3791,23.3791,23.3535,23.3621,42600.0
2013-10-08 14:50:00,27.41,27.41,27.39,27.41,38600.0,23.3706,23.3706,23.3535,23.3706,38600.0
2013-10-08 14:55:00,27.41,27.44,27.4,27.43,65200.0,23.3706,23.3962,23.3621,23.3877,65200.0
2013-10-08 15:00:00,27.43,27.46,27.42,27.44,52400.0,23.3877,23.4132,23.3791,23.3962,52400.0
2013-10-08 15:05:00,27.44,27.44,27.41,27.41,35200.0,23.3962,23.3962,23.3706,23.3706,35200.0
2013-10-08 15:10:00,27.4,27.41,27.39,27.4,50600.0,23.3621,23.3706,23.3535,23.3621,50600.0
2013-10-08 15:15:00,27.4,27.41,27.39,27.41,53000.0,23.3621,23.3706,23.3535,23.3706,53000.0
2013-10-08 15:20:00,27.41,27.47,27.41,27.46,68200.0,23.3706,23.4218,23.3706,23.4132,68200.0
2013-10-08 15:25:00,27.46,27.49,27.45,27.47,43000.0,23.4132,23.4388,23.4047,23.4218,43000.0
2013-10-08 15:30:00,27.47,27.47,27.4,27.42,59200.0,23.4218,23.4218,23.3621,23.3791,59200.0
2013-10-08 15:35:00,27.42,27.43,27.39,27.42,53800.0,23.3791,23.3877,23.3535,23.3791,53800.0
2013-10-08 15:40:00,27.42,27.45,27.42,27.43,61200.0,23.3791,23.4047,23.3791,23.3877,61200.0
2013-10-08 15:45:00,27.43,27.43,27.37,27.39,101600.0,23.3877,23.3877,23.3365,23.3535,101600.0
2013-10-08 15:50:00,27.38,27.4,27.35,27.35,115000.0,23.345,23.3621,23.3194,23.3194,115000.0
2013-10-08 15:55:00,27.35,27.37,27.32,27.33,311800.0,23.3194,23.3365,23.2939,23.3024,311800.0
2013-10-09 09:30:00,27.45,27.45,27.35,27.43,104600.0,23.4047,23.4047,23.3194,23.3877,104600.0
2013-10-09 09:35:00,27.42,27.51,27.42,27.49,31600.0,23.3791,23.4559,23.3791,23.4388,31600.0
2013-10-09 09:40:00,27.49,27.49,27.42,27.47,43400.0,23.4388,23.4388,23.3791,23.4218,43400.0
2013-10-09 09:45:00,27.47,27.47,27.37,27.38,42800.0,23.4218,23.4218,23.3365,23.345,42800.0
2013-10-09 09:50:00,27.38,27.38,27.33,27.35,32000.0,23.345,23.345,23.3024,23.3194,32000.0
2013-10-09 09:55:00,27.36,27.46,27.33,27.45,37000.0,23.328,23.4132,23.3024,23.4047,37000.0
2013-10-09 10:00:00,27.45,27.46,27.41,27.42,114600.0,23.4047,23.4132,23.3706,23.3791,114600.0
2013-10-09 10:05:00,27.42,27.48,27.39,27.43,57600.0,23.3791,23.4303,23.3535,23.3877,57600.0
2013-10-09 10:10:00,27.44,27.45,27.38,27.43,53000.0,23.3962,23.4047,23.345,23.3877,53000.0
2013-10-09 10:15:00,27.43,27.46,27.41,27.44,30200.0,23.3877,23.4132,23.3706,23.3962,30200.0
2013-10-09 10:20:00,27.44,27.46,27.41,27.43,47400.0,23.3962,23.4132,23.3706,23.3877,47400.0
2013-10-09 10:25:00,27.44,27.5,27.44,27.47,40800.0,23.3962,23.4473,23.3962,23.4218,40800.0
2013-10-09 10:30:00,27.47,27.5,27.45,27.48,49000.0,23.4218,23.4473,23.4047,23.4303,49000.0
2013-10-09 10:35:00,27.49,27.49,27.47,27.49,35400.0,23.4388,23.4388,23.4218,23.4388,35400.0
2013-10-09 10:40:00,27.49,27.5,27.47,27.5,70600.0,23.4388,23.4473,23.4218,23.4473,70600.0
2013-10-09 10:45:00,27.49,27.5,27.44,27.44,82000.0,23.4388,23.4473,23.3962,23.3962,82000.0
2013-10-09 10:50:00,27.44,27.48,27.41,27.43,78600.0,23.3962,23.4303,23.3706,23.3877,78600.0
2013-10-09 10:55:00,27.43,27.44,27.41,27.41,66800.0,23.3877,23.3962,23.3706,23.3706,66800.0
2013-10-09 11:00:00,27.41,27.45,27.4,27.43,51200.0,23.3706,23.4047,23.3621,23.3877,51200.0
2013-10-09 11:05:00,27.43,27.46,27.4,27.41,62400.0,23.3877,23.4132,23.3621,23.3706,62400.0
2013-10-09 11:10:00,27.4,27.43,27.4,27.42,44400.0,23.3621,23.3877,23.3621,23.3791,44400.0
2013-10-09 11:15:00,27.42,27.42,27.4,27.4,60000.0,23.3791,23.3791,23.3621,23.3621,60000.0
2013-10-09 11:20:00,27.4,27.41,27.36,27.37,89400.0,23.3621,23.3706,23.328,23.3365,89400.0
2013-10-09 11:25:00,27.38,27.4,27.36,27.39,68800.0,23.345,23.3621,23.328,23.3535,68800.0
2013-10-09 11:30:00,27.39,27.42,27.38,27.4,56800.0,23.3535,23.3791,23.345,23.3621,56800.0
2013-10-09 11:35:00,27.4,27.43,27.39,27.39,45600.0,23.3621,23.3877,23.3535,23.3535,45600.0
2013-10-09 11:40:00,27.4,27.42,27.4,27.41,36800.0,23.3621,23.3791,23.3621,23.3706,36800.0
2013-10-09 11:45:00,27.42,27.44,27.42,27.43,63000.0,23.3791,23.3962,23.3791,23.3877,63000.0
2013-10-09 11:50:00,27.44,27.47,27.43,27.46,57600.0,23.3962,23.4218,23.3877,23.4132,57600.0
2013-10-09 11:55:00,27.47,27.49,27.47,27.49,48800.0,23.4218,23.4388,23.4218,23.4388,48800.0
2013-10-09 12:00:00,27.49,27.53,27.49,27.5,54800.0,23.4388,23.4729,23.4388,23.4473,54800.0
2013-10-09 12:05:00,27.51,27.51,27.47,27.47,57000.0,23.4559,23.4559,23.4218,23.4218,57000.0
2013-10-09 12:10:00,27.47,27.49,27.47,27.47,44800.0,23.4218,23.4388,23.4218,23.4218,44800.0
2013-10-09 12:15:00,27.47,27.52,27.47,27.49,84800.0,23.4218,23.4644,23.4218,23.4388,84800.0
2013-10-09 12:20:00,27.49,27.49,27.45,27.46,31600.0,23.4388,23.4388,23.4047,23.4132,31600.0
2013-10-09 12:25:00,27.46,27.48,27.45,27.45,43400.0,23.4132,23.4303,23.4047,23.4047,43400.0
2013-10-09 12:30:00,27.45,27.49,27.44,27.48,39000.0,23.4047,23.4388,23.3962,23.4303,39000.0
2013-10-09 12:35:00,27.48,27.5,27.48,27.49,25000.0,23.4303,23.4473,23.4303,23.4388,25000.0
2013-10-09 12:40:00,27.49,27.49,27.45,27.45,27000.0,23.4388,23.4388,23.4047,23.4047,27000.0
2013-10-09 12:45:00,27.45,27.48,27.43,27.43,41000.0,23.4047,23.4303,23.3877,23.3877,41000.0
2013-10-09 12:50:00,27.43,27.44,27.42,27.44,17400.0,23.3877,23.3962,23.3791,23.3962,17400.0
2013-10-09 12:55:00,27.44,27.46,27.43,27.43,33800.0,23.3962,23.4132,23.3877,23.3877,33800.0
2013-10-09 13:00:00,27.43,27.5,27.43,27.49,35400.0,23.3877,23.4473,23.3877,23.4388,35400.0
2013-10-09 13:05:00,27.49,27.5,27.48,27.5,27400.0,23.4388,23.4473,23.4303,23.4473,27400.0
2013-10-09 13:10:00,27.49,27.49,27.46,27.47,44600.0,23.4388,23.4388,23.4132,23.4218,44600.0
2013-10-09 13:15:00,27.47,27.53,27.47,27.53,38800.0,23.4218,23.4729,23.4218,23.4729,38800.0
2013-10-09 13:20:00,27.53,27.6,27.53,27.59,38600.0,23.4729,23.5326,23.4729,23.5241,38600.0
2013-10-09 13:25:00,27.59,27.61,27.58,27.59,31000.0,23.5241,23.5411,23.5155,23.5241,31000.0
2013-10-09 13:30:00,27.58,27.61,27.56,27.56,43800.0,23.5155,23.5411,23.4985,23.4985,43800.0
2013-10-09 13:35:00,27.57,27.58,27.55,27.56,34400.0,23.507,23.5155,23.49,23.4985,34400.0
2013-10-09 13:40:00,27.56,27.58,27.55,27.57,42200.0,23.4985,23.5155,23.49,23.507,42200.0
2013-10-09 13:45:00,27.57,27.58,27.55,27.56,32200.0,23.507,23.5155,23.49,23.4985,32200.0
2013-10-09 13:50:00,27.56,27.61,27.56,27.59,21600.0,23.4985,23.5411,23.4985,23.5241,21600.0
2013-10-09 13:55:00,27.58,27.59,27.56,27.59,31400.0,23.5155,23.5241,23.4985,23.5241,31400.0
2013-10-09 14:00:00,27.59,27.6,27.54,27.58,93400.0,23.5241,23.5326,23.4814,23.5155,93400.0
2013-10-09 14:05:00,27.58,27.62,27.57,27.61,61400.0,23.5155,23.5497,23.507,23.5411,61400.0
2013-10-09 14:10:00,27.61,27.61,27.57,27.6,50400.0,23.5411,23.5411,23.507,23.5326,50400.0
2013-10-09 14:15:00,27.6,27.61,27.56,27.57,70200.0,23.5326,23.5411,23.4985,23.507,70200.0
2013-10-09 14:20:00,27.57,27.61,27.55,27.58,98000.0,23.507,23.5411,23.49,23.5155,98000.0
2013-10-09 14:25:00,27.58,27.6,27.56,27.6,44000.0,23.5155,23.5326,23.4985,23.5326,44000.0
2013-10-09 14:30:00,27.6,27.63,27.59,27.61,58400.0,23.5326,23.5582,23.5241,23.5411,58400.0
2013-10-09 14:35:00,27.62,27.62,27.6,27.61,42000.0,23.5497,23.5497,23.5326,23.5411,42000.0
2013-10-09 14:40:00,27.6,27.61,27.56,27.58,34400.0,23.5326,23.5411,23.4985,23.5155,34400.0
2013-10-09 14:45:00,27.58,27.59,27.56,27.59,42400.0,23.5155,23.5241,23.4985,23.5241,42400.0
2013-10-09 14:50:00,27.58,27.6,27.57,27.57,31000.0,23.5155,23.5326,23.507,23.507,31000.0
2013-10-09 14:55:00,27.58,27.61,27.58,27.61,40000.0,23.5155,23.5411,23.5155,23.5411,40000.0
2013-10-09 15:00:00,27.6,27.62,27.6,27.62,67400.0,23.5326,23.5497,23.5326,23.5497,67400.0
2013-10-09 15:05:00,27.62,27.62,27.6,27.61,104600.0,23.5497,23.5497,23.5326,23.5411,104600.0
2013-10-09 15:10:00,27.61,27.61,27.59,27.61,81800.0,23.5411,23.5411,23.5241,23.5411,81800.0
2013-10-09 15:15:00,27.61,27.61,27.58,27.58,57800.0,23.5411,23.5411,23.5155,23.5155,57800.0
2013-10-09 15:20:00,27.58,27.58,27.56,27.57,53000.0,23.5155,23.5155,23.4985,23.507,53000.0
2013-10-09 15:25:00,27.57,27.59,27.55,27.57,72400.0,23.507,23.5241,23.49,23.507,72400.0
2013-10-09 15:30:00,27.57,27.6,27.57,27.59,46400.0,23.507,23.5326,23.507,23.5241,46400.0
2013-10-09 15:35:00,27.6,27.6,27.55,27.56,59000.0,23.5326,23.5326,23.49,23.4985,59000.0
2013-10-09 15:40:00,27.56,27.56,27.52,27.54,89200.0,23.4985,23.4985,23.4644,23.4814,89200.0
2013-10-09 15:45:00,27.54,27.55,27.47,27.49,222800.0,23.4814,23.49,23.4218,23.4388,222800.0
2013-10-09 15:50:00,27.49,27.53,27.46,27.49,251600.0,23.4388,23.4729,23.4132,23.4388,251600.0
2013-10-09 15:55:00,27.5,27.5,27.46,27.46,219200.0,23.4473,23.4473,23.4132,23.4132,219200.0
2013-10-10 09:30:00,27.68,27.73,27.66,27.68,114400.0,23.6008,23.6434,23.5838,23.6008,114400.0
2013-10-10 09:35:00,27.68,27.72,27.61,27.7,63400.0,23.6008,23.6349,23.5411,23.6179,63400.0
2013-10-10 09:40:00,27.71,27.73,27.66,27.73,82600.0,23.6264,23.6434,23.5838,23.6434,82600.0
2013-10-10 09:45:00,27.71,27.75,27.69,27.72,83600.0,23.6264,23.6605,23.6093,23.6349,83600.0
2013-10-10 09:50:00,27.72,27.78,27.7,27.77,84800.0,23.6349,23.6861,23.6179,23.6775,84800.0
2013-10-10 09:55:00,27.77,27.83,27.77,27.81,55000.0,23.6775,23.7287,23.6775,23.7117,55000.0
2013-10-10 10:00:00,27.81,27.83,27.77,27.8,69600.0,23.7117,23.7287,23.6775,23.7031,69600.0
2013-10-10 10:05:00,27.79,27.83,27.79,27.82,77800.0,23.6946,23.7287,23.6946,23.7202,77800.0
2013-10-10 10:10:00,27.82,27.83,27.8,27.83,66000.0,23.7202,23.7287,23.7031,23.7287,66000.0
2013-10-10 10:15:00,27.83,27.83,27.8,27.81,39000.0,23.7287,23.7287,23.7031,23.7117,39000.0
2013-10-10 10:20:00,27.81,27.81,27.78,27.79,25200.0,23.7117,23.7117,23.6861,23.6946,25200.0
2013-10-10 10:25:00,27.79,27.79,27.78,27.78,29400.0,23.6946,23.6946,23.6861,23.6861,29400.0
2013-10-10 10:30:00,27.78,27.8,27.75,27.78,50800.0,23.6861,23.7031,23.6605,23.6861,50800.0
2013-10-10 10:35:00,27.78,27.81,27.78,27.78,38200.0,23.6861,23.7117,23.6861,23.6861,38200.0
2013-10-10 10:40:00,27.79,27.83,27.79,27.81,80200.0,23.6946,23.7287,23.6946,23.7117,80200.0
2013-10-10 10:45:00,27.81,27.84,27.79,27.8,69000.0,23.7117,23.7372,23.6946,23.7031,69000.0
2013-10-10 10:50:00,27.8,27.82,27.79,27.79,48200.0,23.7031,23.7202,23.6946,23.6946,48200.0
2013-10-10 10:55:00,27.79,27.79,27.75,27.77,38000.0,23.6946,23.6946,23.6605,23.6775,38000.0
2013-10-10 11:00:00,27.77,27.77,27.7,27.7,54200.0,23.6775,23.6775,23.6179,23.6179,54200.0
2013-10-10 11:05:00,27.7,27.73,27.7,27.71,34400.0,23.6179,23.6434,23.6179,23.6264,34400.0
2013-10-10 11:10:00,27.71,27.74,27.7,27.73,23400.0,23.6264,23.652,23.6179,23.6434,23400.0
2013-10-10 11:15:00,27.73,27.75,27.72,27.73,25200.0,23.6434,23.6605,23.6349,23.6434,25200.0
2013-10-10 11:20:00,27.73,27.75,27.72,27.72,31800.0,23.6434,23.6605,23.6349,23.6349,31800.0
2013-10-10 11:25:00,27.72,27.75,27.71,27.75,39400.0,23.6349,23.6605,23.6264,23.6605,39400.0
2013-10-10 11:30:00,27.75,27.79,27.73,27.79,68800.0,23.6605,23.6946,23.6434,23.6946,68800.0
2013-10-10 11:35:00,27.79,27.83,27.79,27.81,52400.0,23.6946,23.7287,23.6946,23.7117,52400.0
2013-10-10 11:40:00,27.82,27.84,27.81,27.82,23000.0,23.7202,23.7372,23.7117,23.7202,23000.0
2013-10-10 11:45:00,27.82,27.85,27.82,27.85,39400.0,23.7202,23.7458,23.7202,23.7458,39400.0
2013-10-10 11:50:00,27.85,27.85,27.83,27.85,40000.0,23.7458,23.7458,23.7287,23.7458,40000.0
2013-10-10 11:55:00,27.85,27.85,27.82,27.84,67800.0,23.7458,23.7458,23.7202,23.7372,67800.0
2013-10-10 12:00:00,27.84,27.84,27.83,27.83,23200.0,23.7372,23.7372,23.7287,23.7287,23200.0
2013-10-10 12:05:00,27.83,27.84,27.82,27.83,23200.0,23.7287,23.7372,23.7202,23.7287,23200.0
2013-10-10 12:10:00,27.83,27.84,27.81,27.84,28000.0,23.7287,23.7372,23.7117,23.7372,28000.0
2013-10-10 12:15:00,27.84,27.85,27.83,27.83,22200.0,23.7372,23.7458,23.7287,23.7287,22200.0
2013-10-10 12:20:00,27.83,27.83,27.81,27.83,25800.0,23.7287,23.7287,23.7117,23.7287,25800.0
2013-10-10 12:25:00,27.83,27.84,27.82,27.82,24200.0,23.7287,23.7372,23.7202,23.7202,24200.0
2013-10-10 12:30:00,27.82,27.83,27.82,27.82,17000.0,23.7202,23.7287,23.7202,23.7202,17000.0
2013-10-10 12:35:00,27.82,27.83,27.81,27.81,31000.0,23.7202,23.7287,23.7117,23.7117,31000.0
2013-10-10 12:40:00,27.81,27.82,27.81,27.82,14200.0,23.7117,23.7202,23.7117,23.7202,14200.0
2013-10-10 12:45:00,27.82,27.82,27.81,27.81,21400.0,23.7202,23.7202,23.7117,23.7117,21400.0
2013-10-10 12:50:00,27.81,27.81,27.79,27.8,41600.0,23.7117,23.7117,23.6946,23.7031,41600.0
2013-10-10 12:55:00,27.8,27.8,27.79,27.8,20200.0,23.7031,23.7031,23.6946,23.7031,20200.0
2013-10-10 13:00:00,27.8,27.8,27.78,27.78,22800.0,23.7031,23.7031,23.6861,23.6861,22800.0
2013-10-10 13:05:00,27.78,27.79,27.77,27.79,24400.0,23.6861,23.6946,23.6775,23.6946,24400.0
2013-10-10 13:10:00,27.79,27.8,27.78,27.78,32200.0,23.6946,23.7031,23.6861,23.6861,32200.0
2013-10-10 13:15:00,27.78,27.78,27.74,27.74,24000.0,23.6861,23.6861,23.652,23.652,24000.0
2013-10-10 13:20:00,27.74,27.75,27.73,27.73,24600.0,23.652,23.6605,23.6434,23.6434,24600.0
2013-10-10 13:25:00,27.73,27.74,27.72,27.73,23600.0,23.6434,23.652,23.6349,23.6434,23600.0
2013-10-10 13:30:00,27.73,27.75,27.72,27.74,25000.0,23.6434,23.6605,23.6349,23.652,25000.0
2013-10-10 13:35:00,27.75,27.75,27.73,27.73,31400.0,23.6605,23.6605,23.6434,23.6434,31400.0
2013-10-10 13:40:00,27.73,27.75,27.73,27.73,22200.0,23.6434,23.6605,23.6434,23.6434,22200.0
2013-10-10 13:45:00,27.73,27.76,27.73,27.75,29400.0,23.6434,23.669,23.6434,23.6605,29400.0
2013-10-10 13:50:00,27.75,27.76,27.74,27.75,24000.0,23.6605,23.669,23.652,23.6605,24000.0
2013-10-10 13:55:00,27.75,27.77,27.75,27.76,33400.0,23.6605,23.6775,23.6605,23.669,33400.0
2013-10-10 14:00:00,27.75,27.77,27.73,27.73,31000.0,23.6605,23.6775,23.6434,23.6434,31000.0
2013-10-10 14:05:00,27.73,27.74,27.7,27.72,26400.0,23.6434,23.652,23.6179,23.6349,26400.0
2013-10-10 14:10:00,27.71,27.71,27.7,27.71,25800.0,23.6264,23.6264,23.6179,23.6264,25800.0
2013-10-10 14:15:00,27.71,27.73,27.7,27.71,38600.0,23.6264,23.6434,23.6179,23.6264,38600.0
2013-10-10 14:20:00,27.71,27.73,27.71,27.72,22400.0,23.6264,23.6434,23.6264,23.6349,22400.0
2013-10-10 14:25:00,27.73,27.74,27.73,27.73,15800.0,23.6434,23.652,23.6434,23.6434,15800.0
2013-10-10 14:30:00,27.73,27.74,27.71,27.72,45400.0,23.6434,23.652,23.6264,23.6349,45400.0
2013-10-10 14:35:00,27.72,27.74,27.72,27.73,28600.0,23.6349,23.652,23.6349,23.6434,28600.0
2013-10-10 14:40:00,27.73,27.74,27.72,27.72,27400.0,23.6434,23.652,23.6349,23.6349,27400.0
2013-10-10 14:45:00,27.73,27.73,27.71,27.72,25600.0,23.6434,23.6434,23.6264,23.6349,25600.0
2013-10-10 14:50:00,27.73,27.74,27.72,27.73,36400.0,23.6434,23.652,23.6349,23.6434,36400.0
2013-10-10 14:55:00,27.73,27.73,27.72,27.73,23200.0,23.6434,23.6434,23.6349,23.6434,23200.0
2013-10-10 15:00:00,27.73,27.81,27.73,27.78,91400.0,23.6434,23.7117,23.6434,23.6861,91400.0
2013-10-10 15:05:00,27.78,27.79,27.77,27.78,122600.0,23.6861,23.6946,23.6775,23.6861,122600.0
2013-10-10 15:10:00,27.78,27.81,27.77,27.8,218200.0,23.6861,23.7117,23.6775,23.7031,218200.0
2013-10-10 15:15:00,27.81,27.82,27.8,27.81,65800.0,23.7117,23.7202,23.7031,23.7117,65800.0
2013-10-10 15:20:00,27.81,27.83,27.79,27.81,111200.0,23.7117,23.7287,23.6946,23.7117,111200.0
2013-10-10 15:25:00,27.81,27.83,27.8,27.81,70000.0,23.7117,23.7287,23.7031,23.7117,70000.0
2013-10-10 15:30:00,27.81,27.83,27.78,27.78,108400.0,23.7117,23.7287,23.6861,23.6861,108400.0
2013-10-10 15:35:00,27.79,27.81,27.78,27.81,66400.0,23.6946,23.7117,23.6861,23.7117,66400.0
2013-10-10 15:40:00,27.81,27.81,27.78,27.78,117800.0,23.7117,23.7117,23.6861,23.6861,117800.0
2013-10-10 15:45:00,27.78,27.81,27.78,27.79,153400.0,23.6861,23.7117,23.6861,23.6946,153400.0
2013-10-10 15:50:00,27.79,27.82,27.79,27.82,141000.0,23.6946,23.7202,23.6946,23.7202,141000.0
2013-10-10 15:55:00,27.83,27.86,27.81,27.86,280600.0,23.7287,23.7543,23.7117,23.7543,280600.0
2013-10-11 09:30:00,27.8,27.8,27.61,27.66,103400.0,23.7031,23.7031,23.5411,23.5838,103400.0
2013-10-11 09:35:00,27.66,27.68,27.6,27.64,24200.0,23.5838,23.6008,23.5326,23.5667,24200.0
2013-10-11 09:40:00,27.63,27.65,27.6,27.61,45000.0,23.5582,23.5752,23.5326,23.5411,45000.0
2013-10-11 09:45:00,27.61,27.71,27.61,27.61,99200.0,23.5411,23.6264,23.5411,23.5411,99200.0
2013-10-11 09:50:00,27.61,27.64,27.6,27.62,41800.0,23.5411,23.5667,23.5326,23.5497,41800.0
2013-10-11 09:55:00,27.63,27.69,27.61,27.69,32400.0,23.5582,23.6093,23.5411,23.6093,32400.0
2013-10-11 10:00:00,27.68,27.76,27.68,27.76,96400.0,23.6008,23.669,23.6008,23.669,96400.0
2013-10-11 10:05:00,27.76,27.77,27.72,27.72,43800.0,23.669,23.6775,23.6349,23.6349,43800.0
2013-10-11 10:10:00,27.72,27.73,27.69,27.71,29600.0,23.6349,23.6434,23.6093,23.6264,29600.0
2013-10-11 10:15:00,27.71,27.74,27.69,27.7,37000.0,23.6264,23.652,23.6093,23.6179,37000.0
2013-10-11 10:20:00,27.7,27.73,27.66,27.68,112400.0,23.6179,23.6434,23.5838,23.6008,112400.0
2013-10-11 10:25:00,27.67,27.68,27.65,27.67,65200.0,23.5923,23.6008,23.5752,23.5923,65200.0
2013-10-11 10:30:00,27.66,27.67,27.64,27.65,52000.0,23.5838,23.5923,23.5667,23.5752,52000.0
2013-10-11 10:35:00,27.65,27.65,27.6,27.6,74200.0,23.5752,23.5752,23.5326,23.5326,74200.0
2013-10-11 10:40:00,27.6,27.61,27.59,27.59,59200.0,23.5326,23.5411,23.5241,23.5241,59200.0
2013-10-11 10:45:00,27.59,27.6,27.55,27.55,68800.0,23.5241,23.5326,23.49,23.49,68800.0
2013-10-11 10:50:00,27.56,27.57,27.54,27.57,50200.0,23.4985,23.507,23.4814,23.507,50200.0
2013-10-11 10:55:00,27.57,27.59,27.57,27.59,52800.0,23.507,23.5241,23.507,23.5241,52800.0
2013-10-11 11:00:00,27.59,27.62,27.57,27.61,59000.0,23.5241,23.5497,23.507,23.5411,59000.0
2013-10-11 11:05:00,27.61,27.63,27.61,27.61,38200.0,23.5411,23.5582,23.5411,23.5411,38200.0
2013-10-11 11:10:00,27.61,27.63,27.61,27.61,35200.0,23.5411,23.5582,23.5411,23.5411,35200.0
2013-10-11 11:15:00,27.61,27.64,27.61,27.63,40000.0,23.5411,23.5667,23.5411,23.5582,40000.0
2013-10-11 11:20:00,27.64,27.68,27.64,27.67,35000.0,23.5667,23.6008,23.5667,23.5923,35000.0
2013-10-11 11:25:00,27.68,27.7,27.67,27.67,32600.0,23.6008,23.6179,23.5923,23.5923,32600.0
2013-10-11 11:30:00,27.67,27.7,27.66,27.68,49600.0,23.5923,23.6179,23.5838,23.6008,49600.0
2013-10-11 11:35:00,27.68,27.72,27.68,27.7,42000.0,23.6008,23.6349,23.6008,23.6179,42000.0
2013-10-11 11:40:00,27.7,27.71,27.68,27.71,30400.0,23.6179,23.6264,23.6008,23.6264,30400.0
2013-10-11 11:45:00,27.71,27.74,27.71,27.73,39600.0,23.6264,23.652,23.6264,23.6434,39600.0
2013-10-11 11:50:00,27.74,27.75,27.74,27.74,30200.0,23.652,23.6605,23.652,23.652,30200.0
2013-10-11 11:55:00,27.74,27.77,27.74,27.76,30400.0,23.652,23.6775,23.652,23.669,30400.0
2013-10-11 12:00:00,27.76,27.79,27.75,27.78,62600.0,23.669,23.6946,23.6605,23.6861,62600.0
2013-10-11 12:05:00,27.78,27.8,27.77,27.79,44600.0,23.6861,23.7031,23.6775,23.6946,44600.0
2013-10-11 12:10:00,27.79,27.79,27.78,27.78,28000.0,23.6946,23.6946,23.6861,23.6861,28000.0
2013-10-11 12:15:00,27.79,27.8,27.78,27.79,22200.0,23.6946,23.7031,23.6861,23.6946,22200.0
2013-10-11 12:20:00,27.79,27.8,27.78,27.79,30200.0,23.6946,23.7031,23.6861,23.6946,30200.0
2013-10-11 12:25:00,27.79,27.8,27.77,27.77,20600.0,23.6946,23.7031,23.6775,23.6775,20600.0
2013-10-11 12:30:00,27.77,27.78,27.76,27.77,44600.0,23.6775,23.6861,23.669,23.6775,44600.0
2013-10-11 12:35:00,27.77,27.77,27.76,27.77,33200.0,23.6775,23.6775,23.669,23.6775,33200.0
2013-10-11 12:40:00,27.77,27.78,27.77,27.77,21200.0,23.6775,23.6861,23.6775,23.6775,21200.0
2013-10-11 12:45:00,27.77,27.77,27.74,27.75,35200.0,23.6775,23.6775,23.652,23.6605,35200.0
2013-10-11 12:50:00,27.74,27.75,27.74,27.74,27400.0,23.652,23.6605,23.652,23.652,27400.0
2013-10-11 12:55:00,27.74,27.76,27.74,27.75,30600.0,23.652,23.669,23.652,23.6605,30600.0
2013-10-11 13:00:00,27.75,27.75,27.71,27.73,45000.0,23.6605,23.6605,23.6264,23.6434,45000.0
2013-10-11 13:05:00,27.73,27.75,27.73,27.74,30800.0,23.6434,23.6605,23.6434,23.652,30800.0
2013-10-11 13:10:00,27.74,27.74,27.72,27.73,30000.0,23.652,23.652,23.6349,23.6434,30000.0
2013-10-11 13:15:00,27.73,27.73,27.67,27.68,57600.0,23.6434,23.6434,23.5923,23.6008,57600.0
2013-10-11 13:20:00,27.67,27.68,27.66,27.67,29000.0,23.5923,23.6008,23.5838,23.5923,29000.0
2013-10-11 13:25:00,27.67,27.68,27.67,27.67,32800.0,23.5923,23.6008,23.5923,23.5923,32800.0
2013-10-11 13:30:00,27.67,27.67,27.66,27.66,50800.0,23.5923,23.5923,23.5838,23.5838,50800.0
2013-10-11 13:35:00,27.67,27.67,27.65,27.66,41600.0,23.5923,23.5923,23.5752,23.5838,41600.0
2013-10-11 13:40:00,27.66,27.68,27.66,27.66,24200.0,23.5838,23.6008,23.5838,23.5838,24200.0
2013-10-11 13:45:00,27.67,27.67,27.64,27.64,31000.0,23.5923,23.5923,23.5667,23.5667,31000.0
2013-10-11 13:50:00,27.64,27.66,27.64,27.66,20200.0,23.5667,23.5838,23.5667,23.5838,20200.0
2013-10-11 13:55:00,27.66,27.68,27.65,27.68,44000.0,23.5838,23.6008,23.5752,23.6008,44000.0
2013-10-11 14:00:00,27.68,27.7,27.68,27.68,29600.0,23.6008,23.6179,23.6008,23.6008,29600.0
2013-10-11 14:05:00,27.68,27.71,27.68,27.69,54400.0,23.6008,23.6264,23.6008,23.6093,54400.0
2013-10-11 14:10:00,27.7,27.7,27.68,27.68,23400.0,23.6179,23.6179,23.6008,23.6008,23400.0
2013-10-11 14:15:00,27.68,27.68,27.67,27.68,35200.0,23.6008,23.6008,23.5923,23.6008,35200.0
2013-10-11 14:20:00,27.68,27.71,27.68,27.71,58800.0,23.6008,23.6264,23.6008,23.6264,58800.0
2013-10-11 14:25:00,27.72,27.72,27.7,27.72,22400.0,23.6349,23.6349,23.6179,23.6349,22400.0
2013-10-11 14:30:00,27.71,27.73,27.7,27.72,36800.0,23.6264,23.6434,23.6179,23.6349,36800.0
2013-10-11 14:35:00,27.72,27.72,27.69,27.71,49000.0,23.6349,23.6349,23.6093,23.6264,49000.0
2013-10-11 14:40:00,27.71,27.71,27.7,27.7,49600.0,23.6264,23.6264,23.6179,23.6179,49600.0
2013-10-11 14:45:00,27.71,27.73,27.7,27.72,44400.0,23.6264,23.6434,23.6179,23.6349,44400.0
2013-10-11 14:50:00,27.72,27.72,27.7,27.71,38000.0,23.6349,23.6349,23.6179,23.6264,38000.0
2013-10-11 14:55:00,27.71,27.72,27.71,27.72,30600.0,23.6264,23.6349,23.6264,23.6349,30600.0
2013-10-11 15:00:00,27.72,27.73,27.7,27.72,72000.0,23.6349,23.6434,23.6179,23.6349,72000.0
2013-10-11 15:05:00,27.72,27.73,27.71,27.73,26600.0,23.6349,23.6434,23.6264,23.6434,26600.0
2013-10-11 15:10:00,27.73,27.73,27.7,27.7,53200.0,23.6434,23.6434,23.6179,23.6179,53200.0
2013-10-11 15:15:00,27.7,27.72,27.7,27.71,88600.0,23.6179,23.6349,23.6179,23.6264,88600.0
2013-10-11 15:20:00,27.71,27.72,27.7,27.71,66000.0,23.6264,23.6349,23.6179,23.6264,66000.0
2013-10-11 15:25:00,27.71,27.72,27.71,27.72,66000.0,23.6264,23.6349,23.6264,23.6349,66000.0
2013-10-11 15:30:00,27.72,27.75,27.72,27.73,112400.0,23.6349,23.6605,23.6349,23.6434,112400.0
2013-10-11 15:35:00,27.73,27.74,27.71,27.71,43400.0,23.6434,23.652,23.6264,23.6264,43400.0
2013-10-11 15:40:00,27.71,27.73,27.71,27.73,153800.0,23.6264,23.6434,23.6264,23.6434,153800.0
2013-10-11 15:45:00,27.73,27.73,27.69,27.69,138200.0,23.6434,23.6434,23.6093,23.6093,138200.0
2013-10-11 15:50:00,27.7,27.73,27.69,27.73,161800.0,23.6179,23.6434,23.6093,23.6434,161800.0
2013-10-11 15:55:00,27.73,27.8,27.72,27.79,483200.0,23.6434,23.7031,23.6349,23.6946,483200.0
2013-10-14 09:30:00,27.63,27.75,27.63,27.75,121000.0,23.5582,23.6605,23.5582,23.6605,121000.0
2013-10-14 09:35:00,27.76,27.87,27.76,27.82,80200.0,23.669,23.7628,23.669,23.7202,80200.0
2013-10-14 09:40:00,27.81,27.84,27.8,27.82,36200.0,23.7117,23.7372,23.7031,23.7202,36200.0
2013-10-14 09:45:00,27.83,27.85,27.81,27.85,39200.0,23.7287,23.7458,23.7117,23.7458,39200.0
2013-10-14 09:50:00,27.85,27.9,27.85,27.88,43600.0,23.7458,23.7884,23.7458,23.7713,43600.0
2013-10-14 09:55:00,27.88,27.89,27.85,27.88,35000.0,23.7713,23.7799,23.7458,23.7713,35000.0
2013-10-14 10:00:00,27.88,27.88,27.86,27.86,73200.0,23.7713,23.7713,23.7543,23.7543,73200.0
2013-10-14 10:05:00,27.86,27.86,27.84,27.86,30400.0,23.7543,23.7543,23.7372,23.7543,30400.0
2013-10-14 10:10:00,27.86,27.87,27.84,27.84,35600.0,23.7543,23.7628,23.7372,23.7372,35600.0
2013-10-14 10:15:00,27.85,27.85,27.83,27.83,50400.0,23.7458,23.7458,23.7287,23.7287,50400.0
2013-10-14 10:20:00,27.83,27.89,27.83,27.88,67400.0,23.7287,23.7799,23.7287,23.7713,67400.0
2013-10-14 10:25:00,27.89,27.9,27.86,27.9,81400.0,23.7799,23.7884,23.7543,23.7884,81400.0
2013-10-14 10:30:00,27.89,27.91,27.88,27.88,41600.0,23.7799,23.7969,23.7713,23.7713,41600.0
2013-10-14 10:35:00,27.89,27.9,27.86,27.86,30200.0,23.7799,23.7884,23.7543,23.7543,30200.0
2013-10-14 10:40:00,27.86,27.86,27.83,27.84,26200.0,23.7543,23.7543,23.7287,23.7372,26200.0
2013-10-14 10:45:00,27.85,27.9,27.85,27.89,27600.0,23.7458,23.7884,23.7458,23.7799,27600.0
2013-10-14 10:50:00,27.89,27.9,27.84,27.84,30600.0,23.7799,23.7884,23.7372,23.7372,30600.0
2013-10-14 10:55:00,27.83,27.9,27.83,27.89,29400.0,23.7287,23.7884,23.7287,23.7799,29400.0
2013-10-14 11:00:00,27.88,27.9,27.86,27.86,33200.0,23.7713,23.7884,23.7543,23.7543,33200.0
2013-10-14 11:05:00,27.86,27.88,27.86,27.86,44600.0,23.7543,23.7713,23.7543,23.7543,44600.0
2013-10-14 11:10:00,27.87,27.88,27.85,27.85,32200.0,23.7628,23.7713,23.7458,23.7458,32200.0
2013-10-14 11:15:00,27.86,27.86,27.83,27.85,20400.0,23.7543,23.7543,23.7287,23.7458,20400.0
2013-10-14 11:20:00,27.85,27.86,27.85,27.85,21800.0,23.7458,23.7543,23.7458,23.7458,21800.0
2013-10-14 11:25:00,27.86,27.87,27.85,27.87,16200.0,23.7543,23.7628,23.7458,23.7628,16200.0
2013-10-14 11:30:00,27.88,27.91,27.88,27.89,27200.0,23.7713,23.7969,23.7713,23.7799,27200.0
2013-10-14 11:35:00,27.89,27.92,27.89,27.92,43000.0,23.7799,23.8054,23.7799,23.8054,43000.0
2013-10-14 11:40:00,27.93,27.93,27.91,27.93,30400.0,23.814,23.814,23.7969,23.814,30400.0
2013-10-14 11:45:00,27.93,27.93,27.93,27.93,24600.0,23.814,23.814,23.814,23.814,24600.0
2013-10-14 11:50:00,27.93,27.95,27.93,27.93,32600.0,23.814,23.831,23.814,23.814,32600.0
2013-10-14 11:55:00,27.93,27.96,27.93,27.96,37200.0,23.814,23.8395,23.814,23.8395,37200.0
2013-10-14 12:00:00,27.96,27.98,27.95,27.97,43200.0,23.8395,23.8566,23.831,23.8481,43200.0
2013-10-14 12:05:00,27.97,27.97,27.94,27.94,21000.0,23.8481,23.8481,23.8225,23.8225,21000.0
2013-10-14 12:10:00,27.94,27.97,27.93,27.96,29400.0,23.8225,23.8481,23.814,23.8395,29400.0
2013-10-14 12:15:00,27.96,27.97,27.95,27.97,18400.0,23.8395,23.8481,23.831,23.8481,18400.0
2013-10-14 12:20:00,27.97,27.97,27.93,27.93,25400.0,23.8481,23.8481,23.814,23.814,25400.0
2013-10-14 12:25:00,27.93,27.95,27.93,27.95,32400.0,23.814,23.831,23.814,23.831,32400.0
2013-10-14 12:30:00,27.95,27.97,27.95,27.96,29400.0,23.831,23.8481,23.831,23.8395,29400.0
2013-10-14 12:35:00,27.96,27.98,27.96,27.97,27200.0,23.8395,23.8566,23.8395,23.8481,27200.0
2013-10-14 12:40:00,27.98,27.98,27.97,27.98,25800.0,23.8566,23.8566,23.8481,23.8566,25800.0
2013-10-14 12:45:00,27.98,27.99,27.97,27.98,42800.0,23.8566,23.8651,23.8481,23.8566,42800.0
2013-10-14 12:50:00,27.98,28.0,27.98,27.99,41200.0,23.8566,23.8737,23.8566,23.8651,41200.0
2013-10-14 12:55:00,28.0,28.0,27.98,27.99,29200.0,23.8737,23.8737,23.8566,23.8651,29200.0
2013-10-14 13:00:00,27.99,27.99,27.96,27.98,26200.0,23.8651,23.8651,23.8395,23.8566,26200.0
2013-10-14 13:05:00,27.99,28.0,27.99,27.99,15400.0,23.8651,23.8737,23.8651,23.8651,15400.0
2013-10-14 13:10:00,28.0,28.07,28.0,28.05,48400.0,23.8737,23.9333,23.8737,23.9163,48400.0
2013-10-14 13:15:00,28.05,28.06,28.04,28.05,27600.0,23.9163,23.9248,23.9078,23.9163,27600.0
2013-10-14 13:20:00,28.05,28.05,28.04,28.04,21800.0,23.9163,23.9163,23.9078,23.9078,21800.0
2013-10-14 13:25:00,28.04,28.05,28.03,28.04,27400.0,23.9078,23.9163,23.8992,23.9078,27400.0
2013-10-14 13:30:00,28.04,28.05,28.03,28.04,17800.0,23.9078,23.9163,23.8992,23.9078,17800.0
2013-10-14 13:35:00,28.04,28.04,28.02,28.03,24000.0,23.9078,23.9078,23.8907,23.8992,24000.0
2013-10-14 13:40:00,28.03,28.06,28.03,28.05,39600.0,23.8992,23.9248,23.8992,23.9163,39600.0
2013-10-14 13:45:00,28.05,28.06,28.03,28.03,37400.0,23.9163,23.9248,23.8992,23.8992,37400.0
2013-10-14 13:50:00,28.03,28.03,28.0,28.01,37600.0,23.8992,23.8992,23.8737,23.8822,37600.0
2013-10-14 13:55:00,28.01,28.03,28.0,28.02,46400.0,23.8822,23.8992,23.8737,23.8907,46400.0
2013-10-14 14:00:00,28.02,28.06,28.0,28.06,78200.0,23.8907,23.9248,23.8737,23.9248,78200.0
2013-10-14 14:05:00,28.06,28.08,28.06,28.07,43200.0,23.9248,23.9419,23.9248,23.9333,43200.0
2013-10-14 14:10:00,28.07,28.08,28.06,28.07,18600.0,23.9333,23.9419,23.9248,23.9333,18600.0
2013-10-14 14:15:00,28.07,28.09,28.07,28.09,24000.0,23.9333,23.9504,23.9333,23.9504,24000.0
2013-10-14 14:20:00,28.09,28.1,28.07,28.07,30200.0,23.9504,23.9589,23.9333,23.9333,30200.0
2013-10-14 14:25:00,28.07,28.08,28.06,28.07,26400.0,23.9333,23.9419,23.9248,23.9333,26400.0
2013-10-14 14:30:00,28.07,28.09,28.07,28.09,37600.0,23.9333,23.9504,23.9333,23.9504,37600.0
2013-10-14 14:35:00,28.09,28.11,28.08,28.09,35800.0,23.9504,23.9674,23.9419,23.9504,35800.0
2013-10-14 14:40:00,28.09,28.11,28.04,28.07,115200.0,23.9504,23.9674,23.9078,23.9333,115200.0
2013-10-14 14:45:00,28.07,28.11,28.07,28.11,55200.0,23.9333,23.9674,23.9333,23.9674,55200.0
2013-10-14 14:50:00,28.11,28.11,28.08,28.09,21000.0,23.9674,23.9674,23.9419,23.9504,21000.0
2013-10-14 14:55:00,28.09,28.09,28.06,28.07,46600.0,23.9504,23.9504,23.9248,23.9333,46600.0
2013-10-14 15:00:00,28.06,28.1,28.05,28.1,46800.0,23.9248,23.9589,23.9163,23.9589,46800.0
2013-10-14 15:05:00,28.1,28.15,28.1,28.15,83400.0,23.9589,24.0015,23.9589,24.0015,83400.0
2013-10-14 15:10:00,28.15,28.15,28.13,28.13,83800.0,24.0015,24.0015,23.9845,23.9845,83800.0
2013-10-14 15:15:00,28.13,28.13,28.1,28.1,63200.0,23.9845,23.9845,23.9589,23.9589,63200.0
2013-10-14 15:20:00,28.1,28.1,28.08,28.09,62000.0,23.9589,23.9589,23.9419,23.9504,62000.0
2013-10-14 15:25:00,28.08,28.09,28.06,28.08,62000.0,23.9419,23.9504,23.9248,23.9419,62000.0
2013-10-14 15:30:00,28.08,28.11,28.08,28.1,58200.0,23.9419,23.9674,23.9419,23.9589,58200.0
2013-10-14 15:35:00,28.1,28.11,28.07,28.07,116800.0,23.9589,23.9674,23.9333,23.9333,116800.0
2013-10-14 15:40:00,28.07,28.1,28.07,28.1,97800.0,23.9333,23.9589,23.9333,23.9589,97800.0
2013-10-14 15:45:00,28.09,28.1,28.08,28.09,155200.0,23.9504,23.9589,23.9419,23.9504,155200.0
2013-10-14 15:50:00,28.08,28.08,28.06,28.08,118000.0,23.9419,23.9419,23.9248,23.9419,118000.0
2013-10-14 15:55:00,28.07,28.1,28.05,28.1,220800.0,23.9333,23.9589,23.9163,23.9589,220800.0
2013-10-15 09:30:00,28.08,28.08,27.93,27.93,103200.0,23.9419,23.9419,23.814,23.814,103200.0
2013-10-15 09:35:00,27.94,27.97,27.83,27.84,59400.0,23.8225,23.8481,23.7287,23.7372,59400.0
2013-10-15 09:40:00,27.86,27.89,27.72,27.74,107400.0,23.7543,23.7799,23.6349,23.652,107400.0
2013-10-15 09:45:00,27.74,27.84,27.74,27.84,86200.0,23.652,23.7372,23.652,23.7372,86200.0
2013-10-15 09:50:00,27.84,27.84,27.75,27.75,85000.0,23.7372,23.7372,23.6605,23.6605,85000.0
2013-10-15 09:55:00,27.75,27.8,27.73,27.8,61000.0,23.6605,23.7031,23.6434,23.7031,61000.0
2013-10-15 10:00:00,27.8,27.8,27.77,27.78,55000.0,23.7031,23.7031,23.6775,23.6861,55000.0
2013-10-15 10:05:00,27.78,27.85,27.77,27.82,62000.0,23.6861,23.7458,23.6775,23.7202,62000.0
2013-10-15 10:10:00,27.83,27.88,27.83,27.85,85800.0,23.7287,23.7713,23.7287,23.7458,85800.0
2013-10-15 10:15:00,27.85,27.87,27.84,27.86,43600.0,23.7458,23.7628,23.7372,23.7543,43600.0
2013-10-15 10:20:00,27.86,27.88,27.85,27.87,65400.0,23.7543,23.7713,23.7458,23.7628,65400.0
2013-10-15 10:25:00,27.88,27.9,27.86,27.89,62800.0,23.7713,23.7884,23.7543,23.7799,62800.0
2013-10-15 10:30:00,27.88,27.89,27.86,27.86,39000.0,23.7713,23.7799,23.7543,23.7543,39000.0
2013-10-15 10:35:00,27.86,27.89,27.86,27.89,19600.0,23.7543,23.7799,23.7543,23.7799,19600.0
2013-10-15 10:40:00,27.89,27.92,27.84,27.86,123600.0,23.7799,23.8054,23.7372,23.7543,123600.0
2013-10-15 10:45:00,27.86,27.86,27.83,27.84,31600.0,23.7543,23.7543,23.7287,23.7372,31600.0
2013-10-15 10:50:00,27.84,27.85,27.82,27.83,46400.0,23.7372,23.7458,23.7202,23.7287,46400.0
2013-10-15 10:55:00,27.82,27.86,27.82,27.85,39200.0,23.7202,23.7543,23.7202,23.7458,39200.0
2013-10-15 11:00:00,27.85,27.89,27.82,27.86,37200.0,23.7458,23.7799,23.7202,23.7543,37200.0
2013-10-15 11:05:00,27.86,27.89,27.83,27.83,122600.0,23.7543,23.7799,23.7287,23.7287,122600.0
2013-10-15 11:10:00,27.83,27.92,27.81,27.89,124000.0,23.7287,23.8054,23.7117,23.7799,124000.0
2013-10-15 11:15:00,27.88,27.9,27.87,27.89,47600.0,23.7713,23.7884,23.7628,23.7799,47600.0
2013-10-15 11:20:00,27.89,27.93,27.89,27.91,71400.0,23.7799,23.814,23.7799,23.7969,71400.0
2013-10-15 11:25:00,27.91,27.92,27.87,27.88,35000.0,23.7969,23.8054,23.7628,23.7713,35000.0
2013-10-15 11:30:00,27.88,27.89,27.84,27.84,52000.0,23.7713,23.7799,23.7372,23.7372,52000.0
2013-10-15 11:35:00,27.85,27.85,27.81,27.82,50000.0,23.7458,23.7458,23.7117,23.7202,50000.0
2013-10-15 11:40:00,27.82,27.83,27.8,27.82,36000.0,23.7202,23.7287,23.7031,23.7202,36000.0
2013-10-15 11:45:00,27.82,27.84,27.81,27.84,33200.0,23.7202,23.7372,23.7117,23.7372,33200.0
2013-10-15 11:50:00,27.84,27.87,27.84,27.86,94800.0,23.7372,23.7628,23.7372,23.7543,94800.0
2013-10-15 11:55:00,27.85,27.86,27.84,27.85,59400.0,23.7458,23.7543,23.7372,23.7458,59400.0
2013-10-15 12:00:00,27.84,27.86,27.83,27.86,49400.0,23.7372,23.7543,23.7287,23.7543,49400.0
2013-10-15 12:05:00,27.86,27.88,27.84,27.86,41800.0,23.7543,23.7713,23.7372,23.7543,41800.0
2013-10-15 12:10:00,27.86,27.88,27.84,27.85,27200.0,23.7543,23.7713,23.7372,23.7458,27200.0
2013-10-15 12:15:00,27.85,27.86,27.84,27.86,38600.0,23.7458,23.7543,23.7372,23.7543,38600.0
2013-10-15 12:20:00,27.86,27.89,27.85,27.89,27600.0,23.7543,23.7799,23.7458,23.7799,27600.0
2013-10-15 12:25:00,27.89,27.91,27.88,27.88,42000.0,23.7799,23.7969,23.7713,23.7713,42000.0
2013-10-15 12:30:00,27.88,27.89,27.86,27.88,100200.0,23.7713,23.7799,23.7543,23.7713,100200.0
2013-10-15 12:35:00,27.88,27.89,27.88,27.88,38200.0,23.7713,23.7799,23.7713,23.7713,38200.0
2013-10-15 12:40:00,27.88,27.9,27.86,27.89,38400.0,23.7713,23.7884,23.7543,23.7799,38400.0
2013-10-15 12:45:00,27.89,27.91,27.88,27.88,19400.0,23.7799,23.7969,23.7713,23.7713,19400.0
2013-10-15 12:50:00,27.88,27.89,27.86,27.88,33800.0,23.7713,23.7799,23.7543,23.7713,33800.0
2013-10-15 12:55:00,27.88,27.89,27.85,27.88,39000.0,23.7713,23.7799,23.7458,23.7713,39000.0
2013-10-15 13:00:00,27.88,27.88,27.85,27.85,46200.0,23.7713,23.7713,23.7458,23.7458,46200.0
2013-10-15 13:05:00,27.84,27.86,27.83,27.86,47600.0,23.7372,23.7543,23.7287,23.7543,47600.0
2013-10-15 13:10:00,27.86,27.88,27.84,27.88,37000.0,23.7543,23.7713,23.7372,23.7713,37000.0
2013-10-15 13:15:00,27.88,27.89,27.86,27.89,78800.0,23.7713,23.7799,23.7543,23.7799,78800.0
2013-10-15 13:20:00,27.89,27.9,27.86,27.86,58800.0,23.7799,23.7884,23.7543,23.7543,58800.0
2013-10-15 13:25:00,27.87,27.88,27.84,27.84,20000.0,23.7628,23.7713,23.7372,23.7372,20000.0
2013-10-15 13:30:00,27.85,27.86,27.84,27.86,26600.0,23.7458,23.7543,23.7372,23.7543,26600.0
2013-10-15 13:35:00,27.86,27.86,27.85,27.85,13800.0,23.7543,23.7543,23.7458,23.7458,13800.0
2013-10-15 13:40:00,27.85,27.86,27.84,27.86,25800.0,23.7458,23.7543,23.7372,23.7543,25800.0
2013-10-15 13:45:00,27.86,27.9,27.86,27.89,23000.0,23.7543,23.7884,23.7543,23.7799,23000.0
2013-10-15 13:50:00,27.89,27.91,27.89,27.89,14400.0,23.7799,23.7969,23.7799,23.7799,14400.0
2013-10-15 13:55:00,27.89,27.91,27.88,27.9,14600.0,23.7799,23.7969,23.7713,23.7884,14600.0
2013-10-15 14:00:00,27.9,27.92,27.9,27.92,21200.0,23.7884,23.8054,23.7884,23.8054,21200.0
2013-10-15 14:05:00,27.92,27.93,27.91,27.93,22400.0,23.8054,23.814,23.7969,23.814,22400.0
2013-10-15 14:10:00,27.92,27.93,27.89,27.9,37000.0,23.8054,23.814,23.7799,23.7884,37000.0
2013-10-15 14:15:00,27.9,27.92,27.89,27.92,38800.0,23.7884,23.8054,23.7799,23.8054,38800.0
2013-10-15 14:20:00,27.92,27.93,27.87,27.87,64600.0,23.8054,23.814,23.7628,23.7628,64600.0
2013-10-15 14:25:00,27.86,27.9,27.86,27.87,54000.0,23.7543,23.7884,23.7543,23.7628,54000.0
2013-10-15 14:30:00,27.87,27.88,27.86,27.86,38800.0,23.7628,23.7713,23.7543,23.7543,38800.0
2013-10-15 14:35:00,27.86,27.86,27.79,27.83,80000.0,23.7543,23.7543,23.6946,23.7287,80000.0
2013-10-15 14:40:00,27.83,27.86,27.8,27.85,39600.0,23.7287,23.7543,23.7031,23.7458,39600.0
2013-10-15 14:45:00,27.85,27.85,27.79,27.82,93400.0,23.7458,23.7458,23.6946,23.7202,93400.0
2013-10-15 14:50:00,27.82,27.86,27.82,27.83,79200.0,23.7202,23.7543,23.7202,23.7287,79200.0
2013-10-15 14:55:00,27.82,27.86,27.82,27.86,41400.0,23.7202,23.7543,23.7202,23.7543,41400.0
2013-10-15 15:00:00,27.86,27.89,27.83,27.85,59600.0,23.7543,23.7799,23.7287,23.7458,59600.0
2013-10-15 15:05:00,27.85,27.92,27.83,27.92,76200.0,23.7458,23.8054,23.7287,23.8054,76200.0
2013-10-15 15:10:00,27.92,27.94,27.9,27.92,49200.0,23.8054,23.8225,23.7884,23.8054,49200.0
2013-10-15 15:15:00,27.92,27.92,27.9,27.91,37800.0,23.8054,23.8054,23.7884,23.7969,37800.0
2013-10-15 15:20:00,27.92,27.92,27.88,27.9,44000.0,23.8054,23.8054,23.7713,23.7884,44000.0
2013-10-15 15:25:00,27.9,27.9,27.88,27.9,34200.0,23.7884,23.7884,23.7713,23.7884,34200.0
2013-10-15 15:30:00,27.9,27.9,27.85,27.86,54600.0,23.7884,23.7884,23.7458,23.7543,54600.0
2013-10-15 15:35:00,27.85,27.87,27.84,27.85,67200.0,23.7458,23.7628,23.7372,23.7458,67200.0
2013-10-15 15:40:00,27.85,27.86,27.82,27.82,63800.0,23.7458,23.7543,23.7202,23.7202,63800.0
2013-10-15 15:45:00,27.82,27.84,27.81,27.83,70000.0,23.7202,23.7372,23.7117,23.7287,70000.0
2013-10-15 15:50:00,27.83,27.83,27.81,27.83,89200.0,23.7287,23.7287,23.7117,23.7287,89200.0
2013-10-15 15:55:00,27.83,27.85,27.81,27.81,147200.0,23.7287,23.7458,23.7117,23.7117,147200.0
2013-10-16 09:30:00,28.0,28.11,27.96,28.11,123000.0,23.8737,23.9674,23.8395,23.9674,123000.0
2013-10-16 09:35:00,28.11,28.18,28.07,28.17,79800.0,23.9674,24.0271,23.9333,24.0186,79800.0
2013-10-16 09:40:00,28.16,28.2,28.11,28.2,54600.0,24.0101,24.0442,23.9674,24.0442,54600.0
2013-10-16 09:45:00,28.2,28.2,28.15,28.18,140200.0,24.0442,24.0442,24.0015,24.0271,140200.0
2013-10-16 09:50:00,28.18,28.33,28.17,28.33,97400.0,24.0271,24.155,24.0186,24.155,97400.0
2013-10-16 09:55:00,28.33,28.43,28.33,28.36,109800.0,24.155,24.2403,24.155,24.1806,109800.0
2013-10-16 10:00:00,28.36,28.4,28.33,28.36,66200.0,24.1806,24.2147,24.155,24.1806,66200.0
2013-10-16 10:05:00,28.37,28.4,28.31,28.38,96800.0,24.1891,24.2147,24.138,24.1977,96800.0
2013-10-16 10:10:00,28.39,28.42,28.38,28.42,58800.0,24.2062,24.2318,24.1977,24.2318,58800.0
2013-10-16 10:15:00,28.42,28.45,28.41,28.45,82800.0,24.2318,24.2573,24.2232,24.2573,82800.0
2013-10-16 10:20:00,28.44,28.45,28.43,28.43,49000.0,24.2488,24.2573,24.2403,24.2403,49000.0
2013-10-16 10:25:00,28.43,28.47,28.4,28.46,95000.0,24.2403,24.2744,24.2147,24.2659,95000.0
2013-10-16 10:30:00,28.46,28.48,28.42,28.42,89800.0,24.2659,24.2829,24.2318,24.2318,89800.0
2013-10-16 10:35:00,28.42,28.47,28.42,28.46,79000.0,24.2318,24.2744,24.2318,24.2659,79000.0
2013-10-16 10:40:00,28.46,28.48,28.45,28.45,61000.0,24.2659,24.2829,24.2573,24.2573,61000.0
2013-10-16 10:45:00,28.45,28.5,28.43,28.5,78600.0,24.2573,24.3,24.2403,24.3,78600.0
2013-10-16 10:50:00,28.5,28.5,28.48,28.5,80800.0,24.3,24.3,24.2829,24.3,80800.0
2013-10-16 10:55:00,28.5,28.56,28.49,28.56,147600.0,24.3,24.3511,24.2914,24.3511,147600.0
2013-10-16 11:00:00,28.55,28.57,28.54,28.56,85600.0,24.3426,24.3597,24.3341,24.3511,85600.0
2013-10-16 11:05:00,28.56,28.58,28.56,28.57,62600.0,24.3511,24.3682,24.3511,24.3597,62600.0
2013-10-16 11:10:00,28.56,28.59,28.55,28.59,53800.0,24.3511,24.3767,24.3426,24.3767,53800.0
2013-10-16 11:15:00,28.59,28.6,28.56,28.56,49600.0,24.3767,24.3852,24.3511,24.3511,49600.0
2013-10-16 11:20:00,28.56,28.58,28.55,28.56,50000.0,24.3511,24.3682,24.3426,24.3511,50000.0
2013-10-16 11:25:00,28.56,28.56,28.53,28.54,49200.0,24.3511,24.3511,24.3255,24.3341,49200.0
2013-10-16 11:30:00,28.54,28.54,28.53,28.54,43000.0,24.3341,24.3341,24.3255,24.3341,43000.0
2013-10-16 11:35:00,28.54,28.6,28.54,28.59,70000.0,24.3341,24.3852,24.3341,24.3767,70000.0
2013-10-16 11:40:00,28.59,28.61,28.58,28.61,62000.0,24.3767,24.3938,24.3682,24.3938,62000.0
2013-10-16 11:45:00,28.61,28.61,28.58,28.59,43200.0,24.3938,24.3938,24.3682,24.3767,43200.0
2013-10-16 11:50:00,28.59,28.64,28.59,28.64,86800.0,24.3767,24.4193,24.3767,24.4193,86800.0
2013-10-16 11:55:00,28.63,28.64,28.62,28.63,87000.0,24.4108,24.4193,24.4023,24.4108,87000.0
2013-10-16 12:00:00,28.63,28.63,28.61,28.63,88000.0,24.4108,24.4108,24.3938,24.4108,88000.0
2013-10-16 12:05:00,28.63,28.66,28.63,28.65,87000.0,24.4108,24.4364,24.4108,24.4279,87000.0
2013-10-16 12:10:00,28.65,28.66,28.64,28.65,45200.0,24.4279,24.4364,24.4193,24.4279,45200.0
2013-10-16 12:15:00,28.64,28.67,28.63,28.66,48200.0,24.4193,24.4449,24.4108,24.4364,48200.0
2013-10-16 12:20:00,28.65,28.65,28.62,28.63,46400.0,24.4279,24.4279,24.4023,24.4108,46400.0
2013-10-16 12:25:00,28.63,28.65,28.61,28.63,52000.0,24.4108,24.4279,24.3938,24.4108,52000.0
2013-10-16 12:30:00,28.63,28.64,28.6,28.62,70600.0,24.4108,24.4193,24.3852,24.4023,70600.0
2013-10-16 12:35:00,28.62,28.63,28.59,28.61,39800.0,24.4023,24.4108,24.3767,24.3938,39800.0
2013-10-16 12:40:00,28.61,28.61,28.6,28.6,39600.0,24.3938,24.3938,24.3852,24.3852,39600.0
2013-10-16 12:45:00,28.6,28.61,28.59,28.6,28600.0,24.3852,24.3938,24.3767,24.3852,28600.0
2013-10-16 12:50:00,28.6,28.61,28.6,28.61,39200.0,24.3852,24.3938,24.3852,24.3938,39200.0
2013-10-16 12:55:00,28.61,28.61,28.59,28.6,42400.0,24.3938,24.3938,24.3767,24.3852,42400.0
2013-10-16 13:00:00,28.59,28.6,28.58,28.58,36000.0,24.3767,24.3852,24.3682,24.3682,36000.0
2013-10-16 13:05:00,28.58,28.61,28.58,28.6,39200.0,24.3682,24.3938,24.3682,24.3852,39200.0
2013-10-16 13:10:00,28.59,28.6,28.59,28.6,37800.0,24.3767,24.3852,24.3767,24.3852,37800.0
2013-10-16 13:15:00,28.6,28.61,28.59,28.6,49200.0,24.3852,24.3938,24.3767,24.3852,49200.0
2013-10-16 13:20:00,28.61,28.61,28.58,28.6,38600.0,24.3938,24.3938,24.3682,24.3852,38600.0
2013-10-16 13:25:00,28.59,28.65,28.59,28.64,74000.0,24.3767,24.4279,24.3767,24.4193,74000.0
2013-10-16 13:30:00,28.64,28.65,28.63,28.64,41800.0,24.4193,24.4279,24.4108,24.4193,41800.0
2013-10-16 13:35:00,28.64,28.66,28.63,28.66,44600.0,24.4193,24.4364,24.4108,24.4364,44600.0
2013-10-16 13:40:00,28.66,28.68,28.66,28.68,55200.0,24.4364,24.4534,24.4364,24.4534,55200.0
2013-10-16 13:45:00,28.68,28.73,28.68,28.72,94800.0,24.4534,24.4961,24.4534,24.4875,94800.0
2013-10-16 13:50:00,28.71,28.71,28.7,28.71,49200.0,24.479,24.479,24.4705,24.479,49200.0
2013-10-16 13:55:00,28.7,28.71,28.68,28.68,56600.0,24.4705,24.479,24.4534,24.4534,56600.0
2013-10-16 14:00:00,28.69,28.72,28.68,28.72,167200.0,24.462,24.4875,24.4534,24.4875,167200.0
2013-10-16 14:05:00,28.72,28.73,28.71,28.72,95200.0,24.4875,24.4961,24.479,24.4875,95200.0
2013-10-16 14:10:00,28.72,28.74,28.72,28.74,71800.0,24.4875,24.5046,24.4875,24.5046,71800.0
2013-10-16 14:15:00,28.74,28.78,28.74,28.78,137600.0,24.5046,24.5387,24.5046,24.5387,137600.0
2013-10-16 14:20:00,28.77,28.78,28.75,28.75,68000.0,24.5302,24.5387,24.5131,24.5131,68000.0
2013-10-16 14:25:00,28.75,28.78,28.73,28.73,66600.0,24.5131,24.5387,24.4961,24.4961,66600.0
2013-10-16 14:30:00,28.73,28.75,28.73,28.74,84800.0,24.4961,24.5131,24.4961,24.5046,84800.0
2013-10-16 14:35:00,28.74,28.77,28.74,28.76,54200.0,24.5046,24.5302,24.5046,24.5217,54200.0
2013-10-16 14:40:00,28.75,28.79,28.75,28.78,76000.0,24.5131,24.5472,24.5131,24.5387,76000.0
2013-10-16 14:45:00,28.79,28.82,28.78,28.82,100400.0,24.5472,24.5728,24.5387,24.5728,100400.0
2013-10-16 14:50:00,28.82,28.83,28.8,28.8,82200.0,24.5728,24.5813,24.5558,24.5558,82200.0
2013-10-16 14:55:00,28.8,28.81,28.79,28.8,55800.0,24.5558,24.5643,24.5472,24.5558,55800.0
2013-10-16 15:00:00,28.8,28.82,28.79,28.82,145600.0,24.5558,24.5728,24.5472,24.5728,145600.0
2013-10-16 15:05:00,28.81,28.87,28.81,28.87,135000.0,24.5643,24.6154,24.5643,24.6154,135000.0
2013-10-16 15:10:00,28.86,28.88,28.86,28.88,151400.0,24.6069,24.624,24.6069,24.624,151400.0
2013-10-16 15:15:00,28.87,28.88,28.86,28.88,106800.0,24.6154,24.624,24.6069,24.624,106800.0
2013-10-16 15:20:00,28.87,28.88,28.85,28.87,109400.0,24.6154,24.624,24.5984,24.6154,109400.0
2013-10-16 15:25:00,28.87,28.89,28.85,28.89,121000.0,24.6154,24.6325,24.5984,24.6325,121000.0
2013-10-16 15:30:00,28.89,28.89,28.86,28.86,212600.0,24.6325,24.6325,24.6069,24.6069,212600.0
2013-10-16 15:35:00,28.86,28.88,28.85,28.88,160000.0,24.6069,24.624,24.5984,24.624,160000.0
2013-10-16 15:40:00,28.88,28.88,28.85,28.85,108600.0,24.624,24.624,24.5984,24.5984,108600.0
2013-10-16 15:45:00,28.85,28.88,28.84,28.86,260000.0,24.5984,24.624,24.5899,24.6069,260000.0
2013-10-16 15:50:00,28.86,28.87,28.81,28.82,283600.0,24.6069,24.6154,24.5643,24.5728,283600.0
2013-10-16 15:55:00,28.82,28.86,28.81,28.86,518000.0,24.5728,24.6069,24.5643,24.6069,518000.0
2013-10-17 09:30:00,28.74,28.86,28.73,28.74,168600.0,24.5046,24.6069,24.4961,24.5046,168600.0
2013-10-17 09:35:00,28.75,28.75,28.56,28.58,113800.0,24.5131,24.5131,24.3511,24.3682,113800.0
2013-10-17 09:40:00,28.59,28.67,28.53,28.65,108600.0,24.3767,24.4449,24.3255,24.4279,108600.0
2013-10-17 09:45:00,28.65,28.67,28.6,28.64,81800.0,24.4279,24.4449,24.3852,24.4193,81800.0
2013-10-17 09:50:00,28.63,28.65,28.58,28.6,89000.0,24.4108,24.4279,24.3682,24.3852,89000.0
2013-10-17 09:55:00,28.59,28.6,28.53,28.56,62400.0,24.3767,24.3852,24.3255,24.3511,62400.0
2013-10-17 10:00:00,28.56,28.58,28.51,28.53,75800.0,24.3511,24.3682,24.3085,24.3255,75800.0
2013-10-17 10:05:00,28.53,28.57,28.53,28.55,97000.0,24.3255,24.3597,24.3255,24.3426,97000.0
2013-10-17 10:10:00,28.55,28.58,28.55,28.58,58400.0,24.3426,24.3682,24.3426,24.3682,58400.0
2013-10-17 10:15:00,28.57,28.59,28.55,28.57,53800.0,24.3597,24.3767,24.3426,24.3597,53800.0
2013-10-17 10:20:00,28.57,28.57,28.56,28.56,48000.0,24.3597,24.3597,24.3511,24.3511,48000.0
2013-10-17 10:25:00,28.56,28.6,28.56,28.6,76400.0,24.3511,24.3852,24.3511,24.3852,76400.0
2013-10-17 10:30:00,28.6,28.61,28.59,28.61,60600.0,24.3852,24.3938,24.3767,24.3938,60600.0
2013-10-17 10:35:00,28.6,28.63,28.6,28.62,90800.0,24.3852,24.4108,24.3852,24.4023,90800.0
2013-10-17 10:40:00,28.62,28.63,28.6,28.61,63200.0,24.4023,24.4108,24.3852,24.3938,63200.0
2013-10-17 10:45:00,28.61,28.63,28.6,28.6,75600.0,24.3938,24.4108,24.3852,24.3852,75600.0
2013-10-17 10:50:00,28.6,28.61,28.59,28.6,38800.0,24.3852,24.3938,24.3767,24.3852,38800.0
2013-10-17 10:55:00,28.6,28.62,28.6,28.62,43800.0,24.3852,24.4023,24.3852,24.4023,43800.0
2013-10-17 11:00:00,28.62,28.66,28.61,28.65,263600.0,24.4023,24.4364,24.3938,24.4279,263600.0
2013-10-17 11:05:00,28.65,28.65,28.61,28.61,76800.0,24.4279,24.4279,24.3938,24.3938,76800.0
2013-10-17 11:10:00,28.62,28.63,28.61,28.61,85600.0,24.4023,24.4108,24.3938,24.3938,85600.0
2013-10-17 11:15:00,28.61,28.62,28.6,28.61,106800.0,24.3938,24.4023,24.3852,24.3938,106800.0
2013-10-17 11:20:00,28.62,28.65,28.61,28.63,220600.0,24.4023,24.4279,24.3938,24.4108,220600.0
2013-10-17 11:25:00,28.63,28.63,28.61,28.62,92800.0,24.4108,24.4108,24.3938,24.4023,92800.0
2013-10-17 11:30:00,28.63,28.63,28.61,28.62,62600.0,24.4108,24.4108,24.3938,24.4023,62600.0
2013-10-17 11:35:00,28.62,28.63,28.61,28.61,54800.0,24.4023,24.4108,24.3938,24.3938,54800.0
2013-10-17 11:40:00,28.61,28.63,28.61,28.63,103000.0,24.3938,24.4108,24.3938,24.4108,103000.0
2013-10-17 11:45:00,28.63,28.63,28.6,28.63,58200.0,24.4108,24.4108,24.3852,24.4108,58200.0
2013-10-17 11:50:00,28.63,28.63,28.61,28.61,69200.0,24.4108,24.4108,24.3938,24.3938,69200.0
2013-10-17 11:55:00,28.61,28.63,28.61,28.61,61400.0,24.3938,24.4108,24.3938,24.3938,61400.0
2013-10-17 12:00:00,28.61,28.61,28.59,28.6,91400.0,24.3938,24.3938,24.3767,24.3852,91400.0
2013-10-17 12:05:00,28.6,28.6,28.56,28.58,111600.0,24.3852,24.3852,24.3511,24.3682,111600.0
2013-10-17 12:10:00,28.58,28.61,28.57,28.58,56200.0,24.3682,24.3938,24.3597,24.3682,56200.0
2013-10-17 12:15:00,28.58,28.59,28.56,28.59,103000.0,24.3682,24.3767,24.3511,24.3767,103000.0
2013-10-17 12:20:00,28.59,28.61,28.58,28.6,38800.0,24.3767,24.3938,24.3682,24.3852,38800.0
2013-10-17 12:25:00,28.6,28.63,28.6,28.63,85600.0,24.3852,24.4108,24.3852,24.4108,85600.0
2013-10-17 12:30:00,28.63,28.63,28.61,28.62,61800.0,24.4108,24.4108,24.3938,24.4023,61800.0
2013-10-17 12:35:00,28.63,28.63,28.61,28.61,88000.0,24.4108,24.4108,24.3938,24.3938,88000.0
2013-10-17 12:40:00,28.63,28.63,28.61,28.63,99600.0,24.4108,24.4108,24.3938,24.4108,99600.0
2013-10-17 12:45:00,28.63,28.63,28.61,28.62,95200.0,24.4108,24.4108,24.3938,24.4023,95200.0
2013-10-17 12:50:00,28.63,28.63,28.61,28.61,136400.0,24.4108,24.4108,24.3938,24.3938,136400.0
2013-10-17 12:55:00,28.61,28.63,28.61,28.62,39000.0,24.3938,24.4108,24.3938,24.4023,39000.0
2013-10-17 13:00:00,28.63,28.64,28.61,28.63,32600.0,24.4108,24.4193,24.3938,24.4108,32600.0
2013-10-17 13:05:00,28.63,28.64,28.62,28.62,50800.0,24.4108,24.4193,24.4023,24.4023,50800.0
2013-10-17 13:10:00,28.62,28.63,28.61,28.61,68200.0,24.4023,24.4108,24.3938,24.3938,68200.0
2013-10-17 13:15:00,28.61,28.63,28.6,28.6,126600.0,24.3938,24.4108,24.3852,24.3852,126600.0
2013-10-17 13:20:00,28.6,28.6,28.58,28.6,32600.0,24.3852,24.3852,24.3682,24.3852,32600.0
2013-10-17 13:25:00,28.6,28.61,28.59,28.6,41800.0,24.3852,24.3938,24.3767,24.3852,41800.0
2013-10-17 13:30:00,28.6,28.65,28.6,28.64,66600.0,24.3852,24.4279,24.3852,24.4193,66600.0
2013-10-17 13:35:00,28.64,28.65,28.62,28.64,100000.0,24.4193,24.4279,24.4023,24.4193,100000.0
2013-10-17 13:40:00,28.64,28.68,28.64,28.66,77800.0,24.4193,24.4534,24.4193,24.4364,77800.0
2013-10-17 13:45:00,28.66,28.66,28.62,28.62,31800.0,24.4364,24.4364,24.4023,24.4023,31800.0
2013-10-17 13:50:00,28.62,28.63,28.61,28.63,49800.0,24.4023,24.4108,24.3938,24.4108,49800.0
2013-10-17 13:55:00,28.63,28.63,28.6,28.6,53400.0,24.4108,24.4108,24.3852,24.3852,53400.0
2013-10-17 14:00:00,28.6,28.62,28.59,28.62,41000.0,24.3852,24.4023,24.3767,24.4023,41000.0
2013-10-17 14:05:00,28.62,28.64,28.62,28.63,39200.0,24.4023,24.4193,24.4023,24.4108,39200.0
2013-10-17 14:10:00,28.63,28.65,28.63,28.65,55600.0,24.4108,24.4279,24.4108,24.4279,55600.0
2013-10-17 14:15:00,28.65,28.66,28.62,28.64,58000.0,24.4279,24.4364,24.4023,24.4193,58000.0
2013-10-17 14:20:00,28.64,28.65,28.63,28.65,142400.0,24.4193,24.4279,24.4108,24.4279,142400.0
2013-10-17 14:25:00,28.65,28.65,28.63,28.63,49600.0,24.4279,24.4279,24.4108,24.4108,49600.0
2013-10-17 14:30:00,28.63,28.64,28.62,28.63,95000.0,24.4108,24.4193,24.4023,24.4108,95000.0
2013-10-17 14:35:00,28.63,28.65,28.63,28.65,61600.0,24.4108,24.4279,24.4108,24.4279,61600.0
2013-10-17 14:40:00,28.65,28.66,28.64,28.65,93600.0,24.4279,24.4364,24.4193,24.4279,93600.0
2013-10-17 14:45:00,28.65,28.65,28.63,28.64,55000.0,24.4279,24.4279,24.4108,24.4193,55000.0
2013-10-17 14:50:00,28.64,28.65,28.61,28.61,148600.0,24.4193,24.4279,24.3938,24.3938,148600.0
2013-10-17 14:55:00,28.61,28.63,28.61,28.63,67800.0,24.3938,24.4108,24.3938,24.4108,67800.0
2013-10-17 15:00:00,28.62,28.62,28.6,28.6,47800.0,24.4023,24.4023,24.3852,24.3852,47800.0
2013-10-17 15:05:00,28.6,28.6,28.59,28.6,165000.0,24.3852,24.3852,24.3767,24.3852,165000.0
2013-10-17 15:10:00,28.59,28.61,28.59,28.61,58000.0,24.3767,24.3938,24.3767,24.3938,58000.0
2013-10-17 15:15:00,28.61,28.62,28.61,28.62,60800.0,24.3938,24.4023,24.3938,24.4023,60800.0
2013-10-17 15:20:00,28.61,28.63,28.61,28.62,59400.0,24.3938,24.4108,24.3938,24.4023,59400.0
2013-10-17 15:25:00,28.63,28.66,28.63,28.66,60400.0,24.4108,24.4364,24.4108,24.4364,60400.0
2013-10-17 15:30:00,28.66,28.68,28.66,28.68,426800.0,24.4364,24.4534,24.4364,24.4534,426800.0
2013-10-17 15:35:00,28.68,28.71,28.67,28.7,154800.0,24.4534,24.479,24.4449,24.4705,154800.0
2013-10-17 15:40:00,28.7,28.74,28.7,28.72,132400.0,24.4705,24.5046,24.4705,24.4875,132400.0
2013-10-17 15:45:00,28.73,28.75,28.73,28.75,171600.0,24.4961,24.5131,24.4961,24.5131,171600.0
2013-10-17 15:50:00,28.75,28.77,28.75,28.77,199600.0,24.5131,24.5302,24.5131,24.5302,199600.0
2013-10-17 15:55:00,28.77,28.79,28.75,28.77,442000.0,24.5302,24.5472,24.5131,24.5302,442000.0
2013-10-18 09:30:00,28.89,28.89,28.7,28.73,639600.0,24.6325,24.6325,24.4705,24.4961,639600.0
2013-10-18 09:35:00,28.73,28.77,28.7,28.75,37800.0,24.4961,24.5302,24.4705,24.5131,37800.0
2013-10-18 09:40:00,28.75,28.8,28.75,28.79,39800.0,24.5131,24.5558,24.5131,24.5472,39800.0
2013-10-18 09:45:00,28.8,28.83,28.78,28.83,63400.0,24.5558,24.5813,24.5387,24.5813,63400.0
2013-10-18 09:50:00,28.83,28.83,28.77,28.77,82600.0,24.5813,24.5813,24.5302,24.5302,82600.0
2013-10-18 09:55:00,28.77,28.8,28.75,28.79,85400.0,24.5302,24.5558,24.5131,24.5472,85400.0
2013-10-18 10:00:00,28.79,28.79,28.72,28.72,87600.0,24.5472,24.5472,24.4875,24.4875,87600.0
2013-10-18 10:05:00,28.73,28.76,28.72,28.74,56400.0,24.4961,24.5217,24.4875,24.5046,56400.0
2013-10-18 10:10:00,28.74,28.75,28.73,28.74,49800.0,24.5046,24.5131,24.4961,24.5046,49800.0
2013-10-18 10:15:00,28.74,28.75,28.72,28.74,55600.0,24.5046,24.5131,24.4875,24.5046,55600.0
2013-10-18 10:20:00,28.73,28.75,28.72,28.72,75600.0,24.4961,24.5131,24.4875,24.4875,75600.0
2013-10-18 10:25:00,28.72,28.73,28.68,28.68,63600.0,24.4875,24.4961,24.4534,24.4534,63600.0
2013-10-18 10:30:00,28.68,28.68,28.63,28.64,69400.0,24.4534,24.4534,24.4108,24.4193,69400.0
2013-10-18 10:35:00,28.65,28.68,28.65,28.67,53600.0,24.4279,24.4534,24.4279,24.4449,53600.0
2013-10-18 10:40:00,28.67,28.68,28.65,28.65,53400.0,24.4449,24.4534,24.4279,24.4279,53400.0
2013-10-18 10:45:00,28.66,28.66,28.64,28.64,56800.0,24.4364,24.4364,24.4193,24.4193,56800.0
2013-10-18 10:50:00,28.63,28.63,28.6,28.61,73800.0,24.4108,24.4108,24.3852,24.3938,73800.0
2013-10-18 10:55:00,28.61,28.61,28.6,28.6,26400.0,24.3938,24.3938,24.3852,24.3852,26400.0
2013-10-18 11:00:00,28.61,28.61,28.58,28.59,60800.0,24.3938,24.3938,24.3682,24.3767,60800.0
2013-10-18 11:05:00,28.58,28.6,28.58,28.59,27200.0,24.3682,24.3852,24.3682,24.3767,27200.0
2013-10-18 11:10:00,28.59,28.62,28.58,28.61,28000.0,24.3767,24.4023,24.3682,24.3938,28000.0
2013-10-18 11:15:00,28.61,28.64,28.61,28.64,38400.0,24.3938,24.4193,24.3938,24.4193,38400.0
2013-10-18 11:20:00,28.64,28.65,28.63,28.65,29200.0,24.4193,24.4279,24.4108,24.4279,29200.0
2013-10-18 11:25:00,28.65,28.66,28.65,28.65,41800.0,24.4279,24.4364,24.4279,24.4279,41800.0
2013-10-18 11:30:00,28.65,28.66,28.65,28.66,52600.0,24.4279,24.4364,24.4279,24.4364,52600.0
2013-10-18 11:35:00,28.66,28.67,28.65,28.66,44400.0,24.4364,24.4449,24.4279,24.4364,44400.0
2013-10-18 11:40:00,28.66,28.67,28.65,28.66,39000.0,24.4364,24.4449,24.4279,24.4364,39000.0
2013-10-18 11:45:00,28.66,28.67,28.65,28.66,22600.0,24.4364,24.4449,24.4279,24.4364,22600.0
2013-10-18 11:50:00,28.66,28.66,28.64,28.65,48400.0,24.4364,24.4364,24.4193,24.4279,48400.0
2013-10-18 11:55:00,28.65,28.66,28.65,28.65,35400.0,24.4279,24.4364,24.4279,24.4279,35400.0
2013-10-18 12:00:00,28.66,28.68,28.65,28.68,20400.0,24.4364,24.4534,24.4279,24.4534,20400.0
2013-10-18 12:05:00,28.67,28.69,28.67,28.68,29600.0,24.4449,24.462,24.4449,24.4534,29600.0
2013-10-18 12:10:00,28.68,28.72,28.68,28.72,61000.0,24.4534,24.4875,24.4534,24.4875,61000.0
2013-10-18 12:15:00,28.71,28.73,28.71,28.73,27600.0,24.479,24.4961,24.479,24.4961,27600.0
2013-10-18 12:20:00,28.72,28.75,28.72,28.74,60200.0,24.4875,24.5131,24.4875,24.5046,60200.0
2013-10-18 12:25:00,28.75,28.75,28.72,28.73,21000.0,24.5131,24.5131,24.4875,24.4961,21000.0
2013-10-18 12:30:00,28.73,28.73,28.71,28.72,37600.0,24.4961,24.4961,24.479,24.4875,37600.0
2013-10-18 12:35:00,28.71,28.72,28.71,28.71,17000.0,24.479,24.4875,24.479,24.479,17000.0
2013-10-18 12:40:00,28.72,28.72,28.7,28.71,44600.0,24.4875,24.4875,24.4705,24.479,44600.0
2013-10-18 12:45:00,28.71,28.74,28.7,28.74,34200.0,24.479,24.5046,24.4705,24.5046,34200.0
2013-10-18 12:50:00,28.74,28.74,28.72,28.73,26800.0,24.5046,24.5046,24.4875,24.4961,26800.0
2013-10-18 12:55:00,28.73,28.73,28.7,28.7,35200.0,24.4961,24.4961,24.4705,24.4705,35200.0
2013-10-18 13:00:00,28.7,28.73,28.7,28.73,30400.0,24.4705,24.4961,24.4705,24.4961,30400.0
2013-10-18 13:05:00,28.73,28.76,28.73,28.76,32800.0,24.4961,24.5217,24.4961,24.5217,32800.0
2013-10-18 13:10:00,28.76,28.78,28.76,28.78,29400.0,24.5217,24.5387,24.5217,24.5387,29400.0
2013-10-18 13:15:00,28.77,28.8,28.77,28.79,37600.0,24.5302,24.5558,24.5302,24.5472,37600.0
2013-10-18 13:20:00,28.79,28.79,28.78,28.78,28400.0,24.5472,24.5472,24.5387,24.5387,28400.0
2013-10-18 13:25:00,28.78,28.81,28.78,28.8,44000.0,24.5387,24.5643,24.5387,24.5558,44000.0
2013-10-18 13:30:00,28.8,28.8,28.79,28.8,22600.0,24.5558,24.5558,24.5472,24.5558,22600.0
2013-10-18 13:35:00,28.8,28.82,28.8,28.82,32000.0,24.5558,24.5728,24.5558,24.5728,32000.0
2013-10-18 13:40:00,28.82,28.83,28.82,28.82,35600.0,24.5728,24.5813,24.5728,24.5728,35600.0
2013-10-18 13:45:00,28.82,28.84,28.82,28.84,31800.0,24.5728,24.5899,24.5728,24.5899,31800.0
2013-10-18 13:50:00,28.84,28.86,28.84,28.86,24400.0,24.5899,24.6069,24.5899,24.6069,24400.0
2013-10-18 13:55:00,28.86,28.89,28.86,28.87,46200.0,24.6069,24.6325,24.6069,24.6154,46200.0
2013-10-18 14:00:00,28.88,28.89,28.86,28.86,20200.0,24.624,24.6325,24.6069,24.6069,20200.0
2013-10-18 14:05:00,28.86,28.87,28.84,28.85,39200.0,24.6069,24.6154,24.5899,24.5984,39200.0
2013-10-18 14:10:00,28.85,28.85,28.82,28.83,40000.0,24.5984,24.5984,24.5728,24.5813,40000.0
2013-10-18 14:15:00,28.83,28.85,28.82,28.85,16400.0,24.5813,24.5984,24.5728,24.5984,16400.0
2013-10-18 14:20:00,28.85,28.85,28.84,28.85,22000.0,24.5984,24.5984,24.5899,24.5984,22000.0
2013-10-18 14:25:00,28.84,28.85,28.83,28.83,18000.0,24.5899,24.5984,24.5813,24.5813,18000.0
2013-10-18 14:30:00,28.83,28.84,28.83,28.84,61200.0,24.5813,24.5899,24.5813,24.5899,61200.0
2013-10-18 14:35:00,28.85,28.86,28.82,28.82,92400.0,24.5984,24.6069,24.5728,24.5728,92400.0
2013-10-18 14:40:00,28.82,28.83,28.82,28.82,37600.0,24.5728,24.5813,24.5728,24.5728,37600.0
2013-10-18 14:45:00,28.83,28.83,28.81,28.82,67600.0,24.5813,24.5813,24.5643,24.5728,67600.0
2013-10-18 14:50:00,28.82,28.83,28.81,28.82,75400.0,24.5728,24.5813,24.5643,24.5728,75400.0
2013-10-18 14:55:00,28.81,28.83,28.81,28.82,49600.0,24.5643,24.5813,24.5643,24.5728,49600.0
2013-10-18 15:00:00,28.82,28.82,28.81,28.81,55000.0,24.5728,24.5728,24.5643,24.5643,55000.0
2013-10-18 15:05:00,28.81,28.82,28.8,28.82,46600.0,24.5643,24.5728,24.5558,24.5728,46600.0
2013-10-18 15:10:00,28.82,28.83,28.82,28.83,85200.0,24.5728,24.5813,24.5728,24.5813,85200.0
2013-10-18 15:15:00,28.83,28.83,28.81,28.82,67000.0,24.5813,24.5813,24.5643,24.5728,67000.0
2013-10-18 15:20:00,28.82,28.83,28.81,28.81,43000.0,24.5728,24.5813,24.5643,24.5643,43000.0
2013-10-18 15:25:00,28.81,28.82,28.81,28.82,42200.0,24.5643,24.5728,24.5643,24.5728,42200.0
2013-10-18 15:30:00,28.82,28.84,28.81,28.82,113600.0,24.5728,24.5899,24.5643,24.5728,113600.0
2013-10-18 15:35:00,28.82,28.82,28.81,28.82,71000.0,24.5728,24.5728,24.5643,24.5728,71000.0
2013-10-18 15:40:00,28.82,28.84,28.81,28.84,60400.0,24.5728,24.5899,24.5643,24.5899,60400.0
2013-10-18 15:45:00,28.83,28.86,28.83,28.85,151000.0,24.5813,24.6069,24.5813,24.5984,151000.0
2013-10-18 15:50:00,28.85,28.88,28.84,28.88,148400.0,24.5984,24.624,24.5899,24.624,148400.0
2013-10-18 15:55:00,28.88,28.89,28.86,28.88,223600.0,24.624,24.6325,24.6069,24.624,223600.0
2013-10-21 09:30:00,28.89,28.9,28.66,28.79,189800.0,24.6325,24.641,24.4364,24.5472,189800.0
2013-10-21 09:35:00,28.81,28.81,28.71,28.72,47600.0,24.5643,24.5643,24.479,24.4875,47600.0
2013-10-21 09:40:00,28.72,28.86,28.71,28.86,72000.0,24.4875,24.6069,24.479,24.6069,72000.0
2013-10-21 09:45:00,28.85,28.86,28.82,28.83,25800.0,24.5984,24.6069,24.5728,24.5813,25800.0
2013-10-21 09:50:00,28.83,28.85,28.81,28.81,32400.0,24.5813,24.5984,24.5643,24.5643,32400.0
2013-10-21 09:55:00,28.81,28.95,28.81,28.94,76200.0,24.5643,24.6837,24.5643,24.6751,76200.0
2013-10-21 10:00:00,28.93,28.99,28.9,28.99,57400.0,24.6666,24.7178,24.641,24.7178,57400.0
2013-10-21 10:05:00,28.98,28.99,28.91,28.91,70800.0,24.7092,24.7178,24.6495,24.6495,70800.0
2013-10-21 10:10:00,28.91,28.91,28.83,28.84,54200.0,24.6495,24.6495,24.5813,24.5899,54200.0
2013-10-21 10:15:00,28.84,28.84,28.76,28.76,64600.0,24.5899,24.5899,24.5217,24.5217,64600.0
2013-10-21 10:20:00,28.77,28.78,28.74,28.74,94600.0,24.5302,24.5387,24.5046,24.5046,94600.0
2013-10-21 10:25:00,28.74,28.75,28.68,28.68,115800.0,24.5046,24.5131,24.4534,24.4534,115800.0
2013-10-21 10:30:00,28.68,28.71,28.66,28.68,144200.0,24.4534,24.479,24.4364,24.4534,144200.0
2013-10-21 10:35:00,28.68,28.7,28.66,28.68,56800.0,24.4534,24.4705,24.4364,24.4534,56800.0
2013-10-21 10:40:00,28.68,28.7,28.61,28.61,121400.0,24.4534,24.4705,24.3938,24.3938,121400.0
2013-10-21 10:45:00,28.61,28.66,28.6,28.66,102200.0,24.3938,24.4364,24.3852,24.4364,102200.0
2013-10-21 10:50:00,28.66,28.68,28.65,28.66,101200.0,24.4364,24.4534,24.4279,24.4364,101200.0
2013-10-21 10:55:00,28.66,28.7,28.66,28.68,95200.0,24.4364,24.4705,24.4364,24.4534,95200.0
2013-10-21 11:00:00,28.69,28.73,28.68,28.73,96800.0,24.462,24.4961,24.4534,24.4961,96800.0
2013-10-21 11:05:00,28.73,28.75,28.73,28.73,46800.0,24.4961,24.5131,24.4961,24.4961,46800.0
2013-10-21 11:10:00,28.73,28.79,28.73,28.79,58400.0,24.4961,24.5472,24.4961,24.5472,58400.0
2013-10-21 11:15:00,28.79,28.79,28.77,28.77,50600.0,24.5472,24.5472,24.5302,24.5302,50600.0
2013-10-21 11:20:00,28.77,28.81,28.77,28.79,72000.0,24.5302,24.5643,24.5302,24.5472,72000.0
2013-10-21 11:25:00,28.79,28.82,28.79,28.82,41400.0,24.5472,24.5728,24.5472,24.5728,41400.0
2013-10-21 11:30:00,28.82,28.82,28.77,28.78,52600.0,24.5728,24.5728,24.5302,24.5387,52600.0
2013-10-21 11:35:00,28.78,28.79,28.75,28.75,54400.0,24.5387,24.5472,24.5131,24.5131,54400.0
2013-10-21 11:40:00,28.75,28.76,28.7,28.71,86200.0,24.5131,24.5217,24.4705,24.479,86200.0
2013-10-21 11:45:00,28.7,28.71,28.7,28.71,49400.0,24.4705,24.479,24.4705,24.479,49400.0
2013-10-21 11:50:00,28.71,28.76,28.71,28.76,37600.0,24.479,24.5217,24.479,24.5217,37600.0
2013-10-21 11:55:00,28.75,28.76,28.72,28.75,56600.0,24.5131,24.5217,24.4875,24.5131,56600.0
2013-10-21 12:00:00,28.75,28.75,28.74,28.75,51600.0,24.5131,24.5131,24.5046,24.5131,51600.0
2013-10-21 12:05:00,28.75,28.75,28.74,28.74,36400.0,24.5131,24.5131,24.5046,24.5046,36400.0
2013-10-21 12:10:00,28.75,28.75,28.74,28.75,39200.0,24.5131,24.5131,24.5046,24.5131,39200.0
2013-10-21 12:15:00,28.75,28.75,28.75,28.75,14400.0,24.5131,24.5131,24.5131,24.5131,14400.0
2013-10-21 12:20:00,28.75,28.75,28.75,28.75,94400.0,24.5131,24.5131,24.5131,24.5131,94400.0
2013-10-21 12:25:00,28.75,28.75,28.75,28.75,72000.0,24.5131,24.5131,24.5131,24.5131,72000.0
2013-10-21 12:30:00,28.75,28.76,28.74,28.74,193200.0,24.5131,24.5217,24.5046,24.5046,193200.0
2013-10-21 12:35:00,28.74,28.75,28.74,28.75,30800.0,24.5046,24.5131,24.5046,24.5131,30800.0
2013-10-21 12:40:00,28.75,28.75,28.75,28.75,29000.0,24.5131,24.5131,24.5131,24.5131,29000.0
2013-10-21 12:45:00,28.75,28.75,28.72,28.72,66000.0,24.5131,24.5131,24.4875,24.4875,66000.0
2013-10-21 12:50:00,28.72,28.73,28.72,28.73,46200.0,24.4875,24.4961,24.4875,24.4961,46200.0
2013-10-21 12:55:00,28.73,28.73,28.71,28.73,54000.0,24.4961,24.4961,24.479,24.4961,54000.0
2013-10-21 13:00:00,28.73,28.73,28.73,28.73,38000.0,24.4961,24.4961,24.4961,24.4961,38000.0
2013-10-21 13:05:00,28.73,28.75,28.73,28.75,27400.0,24.4961,24.5131,24.4961,24.5131,27400.0
2013-10-21 13:10:00,28.75,28.75,28.75,28.75,42800.0,24.5131,24.5131,24.5131,24.5131,42800.0
2013-10-21 13:15:00,28.75,28.75,28.75,28.75,38200.0,24.5131,24.5131,24.5131,24.5131,38200.0
2013-10-21 13:20:00,28.75,28.76,28.75,28.75,39200.0,24.5131,24.5217,24.5131,24.5131,39200.0
2013-10-21 13:25:00,28.75,28.75,28.74,28.75,29200.0,24.5131,24.5131,24.5046,24.5131,29200.0
2013-10-21 13:30:00,28.75,28.75,28.75,28.75,25800.0,24.5131,24.5131,24.5131,24.5131,25800.0
2013-10-21 13:35:00,28.75,28.75,28.74,28.75,32800.0,24.5131,24.5131,24.5046,24.5131,32800.0
2013-10-21 13:40:00,28.75,28.75,28.74,28.74,27400.0,24.5131,24.5131,24.5046,24.5046,27400.0
2013-10-21 13:45:00,28.74,28.75,28.74,28.74,22800.0,24.5046,24.5131,24.5046,24.5046,22800.0
2013-10-21 13:50:00,28.75,28.75,28.74,28.75,26200.0,24.5131,24.5131,24.5046,24.5131,26200.0
2013-10-21 13:55:00,28.75,28.75,28.74,28.74,37600.0,24.5131,24.5131,24.5046,24.5046,37600.0
2013-10-21 14:00:00,28.74,28.74,28.7,28.71,53400.0,24.5046,24.5046,24.4705,24.479,53400.0
2013-10-21 14:05:00,28.71,28.71,28.7,28.71,35400.0,24.479,24.479,24.4705,24.479,35400.0
2013-10-21 14:10:00,28.71,28.72,28.7,28.72,37000.0,24.479,24.4875,24.4705,24.4875,37000.0
2013-10-21 14:15:00,28.72,28.73,28.71,28.72,41400.0,24.4875,24.4961,24.479,24.4875,41400.0
2013-10-21 14:20:00,28.72,28.72,28.68,28.7,67200.0,24.4875,24.4875,24.4534,24.4705,67200.0
2013-10-21 14:25:00,28.7,28.72,28.69,28.7,52000.0,24.4705,24.4875,24.462,24.4705,52000.0
2013-10-21 14:30:00,28.71,28.71,28.69,28.71,50200.0,24.479,24.479,24.462,24.479,50200.0
2013-10-21 14:35:00,28.71,28.71,28.7,28.71,25800.0,24.479,24.479,24.4705,24.479,25800.0
2013-10-21 14:40:00,28.71,28.73,28.71,28.72,56000.0,24.479,24.4961,24.479,24.4875,56000.0
2013-10-21 14:45:00,28.72,28.73,28.71,28.72,34200.0,24.4875,24.4961,24.479,24.4875,34200.0
2013-10-21 14:50:00,28.72,28.72,28.71,28.71,40400.0,24.4875,24.4875,24.479,24.479,40400.0
2013-10-21 14:55:00,28.71,28.73,28.71,28.72,40600.0,24.479,24.4961,24.479,24.4875,40600.0
2013-10-21 15:00:00,28.73,28.75,28.72,28.75,39600.0,24.4961,24.5131,24.4875,24.5131,39600.0
2013-10-21 15:05:00,28.75,28.75,28.74,28.74,62600.0,24.5131,24.5131,24.5046,24.5046,62600.0
2013-10-21 15:10:00,28.74,28.75,28.74,28.75,51000.0,24.5046,24.5131,24.5046,24.5131,51000.0
2013-10-21 15:15:00,28.75,28.75,28.74,28.75,57600.0,24.5131,24.5131,24.5046,24.5131,57600.0
2013-10-21 15:20:00,28.74,28.75,28.74,28.75,35200.0,24.5046,24.5131,24.5046,24.5131,35200.0
2013-10-21 15:25:00,28.75,28.75,28.74,28.75,71800.0,24.5131,24.5131,24.5046,24.5131,71800.0
2013-10-21 15:30:00,28.75,28.75,28.73,28.74,69600.0,24.5131,24.5131,24.4961,24.5046,69600.0
2013-10-21 15:35:00,28.74,28.76,28.74,28.75,160600.0,24.5046,24.5217,24.5046,24.5131,160600.0
2013-10-21 15:40:00,28.75,28.76,28.75,28.76,76200.0,24.5131,24.5217,24.5131,24.5217,76200.0
2013-10-21 15:45:00,28.76,28.8,28.76,28.8,150400.0,24.5217,24.5558,24.5217,24.5558,150400.0
2013-10-21 15:50:00,28.8,28.82,28.79,28.82,154200.0,24.5558,24.5728,24.5472,24.5728,154200.0
2013-10-21 15:55:00,28.82,28.83,28.78,28.79,579600.0,24.5728,24.5813,24.5387,24.5472,579600.0
2013-10-22 09:30:00,29.16,29.17,28.99,29.05,457800.0,24.8627,24.8712,24.7178,24.7689,457800.0
2013-10-22 09:35:00,29.03,29.06,29.02,29.05,196200.0,24.7519,24.7774,24.7433,24.7689,196200.0
2013-10-22 09:40:00,29.05,29.13,28.95,29.09,165000.0,24.7689,24.8371,24.6837,24.803,165000.0
2013-10-22 09:45:00,29.1,29.13,29.02,29.04,127400.0,24.8115,24.8371,24.7433,24.7604,127400.0
2013-10-22 09:50:00,29.05,29.11,29.04,29.11,124400.0,24.7689,24.8201,24.7604,24.8201,124400.0
2013-10-22 09:55:00,29.11,29.2,29.11,29.14,125200.0,24.8201,24.8968,24.8201,24.8457,125200.0
2013-10-22 10:00:00,29.14,29.25,29.13,29.22,160400.0,24.8457,24.9394,24.8371,24.9139,160400.0
2013-10-22 10:05:00,29.22,29.28,29.21,29.26,103800.0,24.9139,24.965,24.9053,24.948,103800.0
2013-10-22 10:10:00,29.27,29.35,29.26,29.31,168000.0,24.9565,25.0247,24.948,24.9906,168000.0
2013-10-22 10:15:00,29.31,29.31,29.26,29.29,84000.0,24.9906,24.9906,24.948,24.9735,84000.0
2013-10-22 10:20:00,29.29,29.33,29.29,29.33,83800.0,24.9735,25.0077,24.9735,25.0077,83800.0
2013-10-22 10:25:00,29.33,29.37,29.32,29.36,125200.0,25.0077,25.0418,24.9991,25.0332,125200.0
2013-10-22 10:30:00,29.36,29.4,29.35,29.38,82600.0,25.0332,25.0673,25.0247,25.0503,82600.0
2013-10-22 10:35:00,29.39,29.43,29.36,29.43,92000.0,25.0588,25.0929,25.0332,25.0929,92000.0
2013-10-22 10:40:00,29.43,29.43,29.37,29.4,198600.0,25.0929,25.0929,25.0418,25.0673,198600.0
2013-10-22 10:45:00,29.4,29.4,29.36,29.38,79800.0,25.0673,25.0673,25.0332,25.0503,79800.0
2013-10-22 10:50:00,29.38,29.38,29.32,29.32,125200.0,25.0503,25.0503,24.9991,24.9991,125200.0
2013-10-22 10:55:00,29.32,29.35,29.29,29.34,142200.0,24.9991,25.0247,24.9735,25.0162,142200.0
2013-10-22 11:00:00,29.33,29.36,29.33,29.36,99200.0,25.0077,25.0332,25.0077,25.0332,99200.0
2013-10-22 11:05:00,29.36,29.38,29.33,29.36,81200.0,25.0332,25.0503,25.0077,25.0332,81200.0
2013-10-22 11:10:00,29.36,29.38,29.31,29.33,96000.0,25.0332,25.0503,24.9906,25.0077,96000.0
2013-10-22 11:15:00,29.32,29.34,29.31,29.33,84600.0,24.9991,25.0162,24.9906,25.0077,84600.0
2013-10-22 11:20:00,29.33,29.33,29.23,29.23,75400.0,25.0077,25.0077,24.9224,24.9224,75400.0
2013-10-22 11:25:00,29.24,29.28,29.24,29.28,50400.0,24.9309,24.965,24.9309,24.965,50400.0
2013-10-22 11:30:00,29.27,29.28,29.22,29.24,51200.0,24.9565,24.965,24.9139,24.9309,51200.0
2013-10-22 11:35:00,29.25,29.27,29.24,29.25,101000.0,24.9394,24.9565,24.9309,24.9394,101000.0
2013-10-22 11:40:00,29.25,29.29,29.25,29.27,66000.0,24.9394,24.9735,24.9394,24.9565,66000.0
2013-10-22 11:45:00,29.27,29.3,29.27,29.3,104400.0,24.9565,24.9821,24.9565,24.9821,104400.0
2013-10-22 11:50:00,29.3,29.32,29.29,29.3,88200.0,24.9821,24.9991,24.9735,24.9821,88200.0
2013-10-22 11:55:00,29.3,29.33,29.3,29.33,51600.0,24.9821,25.0077,24.9821,25.0077,51600.0
2013-10-22 12:00:00,29.33,29.33,29.29,29.3,24200.0,25.0077,25.0077,24.9735,24.9821,24200.0
2013-10-22 12:05:00,29.29,29.32,29.29,29.31,26600.0,24.9735,24.9991,24.9735,24.9906,26600.0
2013-10-22 12:10:00,29.31,29.32,29.27,29.27,30000.0,24.9906,24.9991,24.9565,24.9565,30000.0
2013-10-22 12:15:00,29.26,29.27,29.24,29.25,25200.0,24.948,24.9565,24.9309,24.9394,25200.0
2013-10-22 12:20:00,29.25,29.26,29.25,29.25,16000.0,24.9394,24.948,24.9394,24.9394,16000.0
2013-10-22 12:25:00,29.25,29.27,29.2,29.2,68600.0,24.9394,24.9565,24.8968,24.8968,68600.0
2013-10-22 12:30:00,29.19,29.19,29.16,29.18,73200.0,24.8883,24.8883,24.8627,24.8798,73200.0
2013-10-22 12:35:00,29.18,29.2,29.16,29.17,72000.0,24.8798,24.8968,24.8627,24.8712,72000.0
2013-10-22 12:40:00,29.16,29.18,29.15,29.16,56200.0,24.8627,24.8798,24.8542,24.8627,56200.0
2013-10-22 12:45:00,29.16,29.17,29.14,29.17,56200.0,24.8627,24.8712,24.8457,24.8712,56200.0
2013-10-22 12:50:00,29.17,29.19,29.17,29.18,34200.0,24.8712,24.8883,24.8712,24.8798,34200.0
2013-10-22 12:55:00,29.19,29.2,29.18,29.18,50000.0,24.8883,24.8968,24.8798,24.8798,50000.0
2013-10-22 13:00:00,29.18,29.22,29.18,29.22,32600.0,24.8798,24.9139,24.8798,24.9139,32600.0
2013-10-22 13:05:00,29.22,29.25,29.22,29.24,46200.0,24.9139,24.9394,24.9139,24.9309,46200.0
2013-10-22 13:10:00,29.24,29.25,29.22,29.22,51200.0,24.9309,24.9394,24.9139,24.9139,51200.0
2013-10-22 13:15:00,29.22,29.24,29.22,29.23,64600.0,24.9139,24.9309,24.9139,24.9224,64600.0
2013-10-22 13:20:00,29.23,29.23,29.22,29.22,41400.0,24.9224,24.9224,24.9139,24.9139,41400.0
2013-10-22 13:25:00,29.22,29.24,29.22,29.22,54600.0,24.9139,24.9309,24.9139,24.9139,54600.0
2013-10-22 13:30:00,29.22,29.22,29.18,29.21,79200.0,24.9139,24.9139,24.8798,24.9053,79200.0
2013-10-22 13:35:00,29.21,29.23,29.2,29.21,49000.0,24.9053,24.9224,24.8968,24.9053,49000.0
2013-10-22 13:40:00,29.21,29.21,29.19,29.19,73000.0,24.9053,24.9053,24.8883,24.8883,73000.0
2013-10-22 13:45:00,29.2,29.22,29.2,29.22,32800.0,24.8968,24.9139,24.8968,24.9139,32800.0
2013-10-22 13:50:00,29.22,29.24,29.22,29.24,46200.0,24.9139,24.9309,24.9139,24.9309,46200.0
2013-10-22 13:55:00,29.24,29.28,29.24,29.28,61600.0,24.9309,24.965,24.9309,24.965,61600.0
2013-10-22 14:00:00,29.28,29.3,29.27,29.29,51200.0,24.965,24.9821,24.9565,24.9735,51200.0
2013-10-22 14:05:00,29.29,29.29,29.25,29.28,38000.0,24.9735,24.9735,24.9394,24.965,38000.0
2013-10-22 14:10:00,29.27,29.33,29.27,29.32,83200.0,24.9565,25.0077,24.9565,24.9991,83200.0
2013-10-22 14:15:00,29.32,29.35,29.32,29.34,45800.0,24.9991,25.0247,24.9991,25.0162,45800.0
2013-10-22 14:20:00,29.34,29.34,29.31,29.34,76000.0,25.0162,25.0162,24.9906,25.0162,76000.0
2013-10-22 14:25:00,29.34,29.34,29.28,29.29,63800.0,25.0162,25.0162,24.965,24.9735,63800.0
2013-10-22 14:30:00,29.29,29.31,29.27,29.3,44800.0,24.9735,24.9906,24.9565,24.9821,44800.0
2013-10-22 14:35:00,29.3,29.31,29.29,29.3,33600.0,24.9821,24.9906,24.9735,24.9821,33600.0
2013-10-22 14:40:00,29.3,29.31,29.27,29.3,86800.0,24.9821,24.9906,24.9565,24.9821,86800.0
2013-10-22 14:45:00,29.3,29.33,29.3,29.31,44800.0,24.9821,25.0077,24.9821,24.9906,44800.0
2013-10-22 14:50:00,29.31,29.33,29.3,29.33,68400.0,24.9906,25.0077,24.9821,25.0077,68400.0
2013-10-22 14:55:00,29.32,29.34,29.31,29.32,119000.0,24.9991,25.0162,24.9906,24.9991,119000.0
2013-10-22 15:00:00,29.32,29.35,29.32,29.34,65800.0,24.9991,25.0247,24.9991,25.0162,65800.0
2013-10-22 15:05:00,29.34,29.35,29.31,29.33,129200.0,25.0162,25.0247,24.9906,25.0077,129200.0
2013-10-22 15:10:00,29.33,29.36,29.33,29.35,99000.0,25.0077,25.0332,25.0077,25.0247,99000.0
2013-10-22 15:15:00,29.35,29.36,29.33,29.34,45800.0,25.0247,25.0332,25.0077,25.0162,45800.0
2013-10-22 15:20:00,29.34,29.36,29.34,29.36,51600.0,25.0162,25.0332,25.0162,25.0332,51600.0
2013-10-22 15:25:00,29.35,29.41,29.35,29.4,54000.0,25.0247,25.0759,25.0247,25.0673,54000.0
2013-10-22 15:30:00,29.39,29.4,29.38,29.38,67800.0,25.0588,25.0673,25.0503,25.0503,67800.0
2013-10-22 15:35:00,29.38,29.39,29.36,29.36,53600.0,25.0503,25.0588,25.0332,25.0332,53600.0
2013-10-22 15:40:00,29.36,29.38,29.34,29.38,147400.0,25.0332,25.0503,25.0162,25.0503,147400.0
2013-10-22 15:45:00,29.38,29.38,29.29,29.29,119600.0,25.0503,25.0503,24.9735,24.9735,119600.0
2013-10-22 15:50:00,29.3,29.33,29.29,29.31,138000.0,24.9821,25.0077,24.9735,24.9906,138000.0
2013-10-22 15:55:00,29.31,29.31,29.3,29.3,222800.0,24.9906,24.9906,24.9821,24.9821,222800.0
2013-10-23 09:30:00,29.2,29.33,29.18,29.26,147600.0,24.8968,25.0077,24.8798,24.948,147600.0
2013-10-23 09:35:00,29.27,29.33,29.22,29.33,90200.0,24.9565,25.0077,24.9139,25.0077,90200.0
2013-10-23 09:40:00,29.33,29.36,29.3,29.35,83600.0,25.0077,25.0332,24.9821,25.0247,83600.0
2013-10-23 09:45:00,29.34,29.41,29.32,29.41,104600.0,25.0162,25.0759,24.9991,25.0759,104600.0
2013-10-23 09:50:00,29.41,29.47,29.41,29.47,99000.0,25.0759,25.127,25.0759,25.127,99000.0
2013-10-23 09:55:00,29.47,29.47,29.35,29.36,96400.0,25.127,25.127,25.0247,25.0332,96400.0
2013-10-23 10:00:00,29.36,29.39,29.34,29.35,40800.0,25.0332,25.0588,25.0162,25.0247,40800.0
2013-10-23 10:05:00,29.35,29.39,29.34,29.39,36800.0,25.0247,25.0588,25.0162,25.0588,36800.0
2013-10-23 10:10:00,29.38,29.41,29.34,29.4,64600.0,25.0503,25.0759,25.0162,25.0673,64600.0
2013-10-23 10:15:00,29.4,29.42,29.38,29.4,42600.0,25.0673,25.0844,25.0503,25.0673,42600.0
2013-10-23 10:20:00,29.4,29.4,29.36,29.38,58800.0,25.0673,25.0673,25.0332,25.0503,58800.0
2013-10-23 10:25:00,29.39,29.39,29.36,29.38,59200.0,25.0588,25.0588,25.0332,25.0503,59200.0
2013-10-23 10:30:00,29.38,29.4,29.36,29.4,55200.0,25.0503,25.0673,25.0332,25.0673,55200.0
2013-10-23 10:35:00,29.4,29.41,29.36,29.39,68600.0,25.0673,25.0759,25.0332,25.0588,68600.0
2013-10-23 10:40:00,29.39,29.39,29.35,29.36,64000.0,25.0588,25.0588,25.0247,25.0332,64000.0
2013-10-23 10:45:00,29.36,29.36,29.29,29.29,66400.0,25.0332,25.0332,24.9735,24.9735,66400.0
2013-10-23 10:50:00,29.29,29.29,29.21,29.26,113600.0,24.9735,24.9735,24.9053,24.948,113600.0
2013-10-23 10:55:00,29.27,29.3,29.27,29.3,44600.0,24.9565,24.9821,24.9565,24.9821,44600.0
2013-10-23 11:00:00,29.3,29.39,29.29,29.38,65200.0,24.9821,25.0588,24.9735,25.0503,65200.0
2013-10-23 11:05:00,29.38,29.38,29.36,29.36,38400.0,25.0503,25.0503,25.0332,25.0332,38400.0
2013-10-23 11:10:00,29.36,29.36,29.34,29.35,38000.0,25.0332,25.0332,25.0162,25.0247,38000.0
2013-10-23 11:15:00,29.34,29.37,29.34,29.37,42400.0,25.0162,25.0418,25.0162,25.0418,42400.0
2013-10-23 11:20:00,29.37,29.42,29.35,29.41,48000.0,25.0418,25.0844,25.0247,25.0759,48000.0
2013-10-23 11:25:00,29.41,29.41,29.36,29.39,62800.0,25.0759,25.0759,25.0332,25.0588,62800.0
2013-10-23 11:30:00,29.39,29.43,29.39,29.43,57000.0,25.0588,25.0929,25.0588,25.0929,57000.0
2013-10-23 11:35:00,29.42,29.43,29.4,29.4,65600.0,25.0844,25.0929,25.0673,25.0673,65600.0
2013-10-23 11:40:00,29.4,29.41,29.4,29.4,23200.0,25.0673,25.0759,25.0673,25.0673,23200.0
2013-10-23 11:45:00,29.4,29.42,29.39,29.39,37600.0,25.0673,25.0844,25.0588,25.0588,37600.0
2013-10-23 11:50:00,29.39,29.4,29.36,29.36,65200.0,25.0588,25.0673,25.0332,25.0332,65200.0
2013-10-23 11:55:00,29.36,29.37,29.35,29.35,22400.0,25.0332,25.0418,25.0247,25.0247,22400.0
2013-10-23 12:00:00,29.35,29.36,29.32,29.33,29400.0,25.0247,25.0332,24.9991,25.0077,29400.0
2013-10-23 12:05:00,29.33,29.35,29.31,29.33,34200.0,25.0077,25.0247,24.9906,25.0077,34200.0
2013-10-23 12:10:00,29.33,29.35,29.33,29.34,21200.0,25.0077,25.0247,25.0077,25.0162,21200.0
2013-10-23 12:15:00,29.34,29.36,29.32,29.32,31400.0,25.0162,25.0332,24.9991,24.9991,31400.0
2013-10-23 12:20:00,29.32,29.33,29.31,29.33,32800.0,24.9991,25.0077,24.9906,25.0077,32800.0
2013-10-23 12:25:00,29.32,29.33,29.31,29.32,20400.0,24.9991,25.0077,24.9906,24.9991,20400.0
2013-10-23 12:30:00,29.32,29.32,29.31,29.31,15000.0,24.9991,24.9991,24.9906,24.9906,15000.0
2013-10-23 12:35:00,29.31,29.32,29.29,29.32,42400.0,24.9906,24.9991,24.9735,24.9991,42400.0
2013-10-23 12:40:00,29.32,29.34,29.3,29.31,41800.0,24.9991,25.0162,24.9821,24.9906,41800.0
2013-10-23 12:45:00,29.31,29.33,29.31,29.33,21600.0,24.9906,25.0077,24.9906,25.0077,21600.0
2013-10-23 12:50:00,29.33,29.33,29.3,29.31,15400.0,25.0077,25.0077,24.9821,24.9906,15400.0
2013-10-23 12:55:00,29.31,29.34,29.3,29.33,29600.0,24.9906,25.0162,24.9821,25.0077,29600.0
2013-10-23 13:00:00,29.33,29.33,29.3,29.31,16000.0,25.0077,25.0077,24.9821,24.9906,16000.0
2013-10-23 13:05:00,29.32,29.33,29.31,29.31,28800.0,24.9991,25.0077,24.9906,24.9906,28800.0
2013-10-23 13:10:00,29.32,29.32,29.3,29.31,13800.0,24.9991,24.9991,24.9821,24.9906,13800.0
2013-10-23 13:15:00,29.31,29.34,29.31,29.34,40400.0,24.9906,25.0162,24.9906,25.0162,40400.0
2013-10-23 13:20:00,29.34,29.34,29.31,29.32,18200.0,25.0162,25.0162,24.9906,24.9991,18200.0
2013-10-23 13:25:00,29.32,29.36,29.32,29.36,53800.0,24.9991,25.0332,24.9991,25.0332,53800.0
2013-10-23 13:30:00,29.36,29.36,29.34,29.35,34600.0,25.0332,25.0332,25.0162,25.0247,34600.0
2013-10-23 13:35:00,29.35,29.36,29.32,29.33,39400.0,25.0247,25.0332,24.9991,25.0077,39400.0
2013-10-23 13:40:00,29.33,29.34,29.3,29.31,56200.0,25.0077,25.0162,24.9821,24.9906,56200.0
2013-10-23 13:45:00,29.31,29.33,29.3,29.33,36800.0,24.9906,25.0077,24.9821,25.0077,36800.0
2013-10-23 13:50:00,29.33,29.37,29.32,29.35,34800.0,25.0077,25.0418,24.9991,25.0247,34800.0
2013-10-23 13:55:00,29.35,29.36,29.34,29.34,33200.0,25.0247,25.0332,25.0162,25.0162,33200.0
2013-10-23 14:00:00,29.34,29.35,29.32,29.34,44600.0,25.0162,25.0247,24.9991,25.0162,44600.0
2013-10-23 14:05:00,29.34,29.34,29.32,29.32,49600.0,25.0162,25.0162,24.9991,24.9991,49600.0
2013-10-23 14:10:00,29.33,29.35,29.32,29.34,47000.0,25.0077,25.0247,24.9991,25.0162,47000.0
2013-10-23 14:15:00,29.34,29.35,29.33,29.33,41600.0,25.0162,25.0247,25.0077,25.0077,41600.0
2013-10-23 14:20:00,29.33,29.35,29.32,29.32,43200.0,25.0077,25.0247,24.9991,24.9991,43200.0
2013-10-23 14:25:00,29.32,29.34,29.32,29.34,35600.0,24.9991,25.0162,24.9991,25.0162,35600.0
2013-10-23 14:30:00,29.33,29.36,29.33,29.35,94000.0,25.0077,25.0332,25.0077,25.0247,94000.0
2013-10-23 14:35:00,29.35,29.35,29.32,29.35,44000.0,25.0247,25.0247,24.9991,25.0247,44000.0
2013-10-23 14:40:00,29.35,29.36,29.34,29.36,71600.0,25.0247,25.0332,25.0162,25.0332,71600.0
2013-10-23 14:45:00,29.36,29.37,29.36,29.36,35600.0,25.0332,25.0418,25.0332,25.0332,35600.0
2013-10-23 14:50:00,29.37,29.38,29.36,29.36,96200.0,25.0418,25.0503,25.0332,25.0332,96200.0
2013-10-23 14:55:00,29.36,29.38,29.36,29.38,21600.0,25.0332,25.0503,25.0332,25.0503,21600.0
2013-10-23 15:00:00,29.37,29.39,29.36,29.38,84400.0,25.0418,25.0588,25.0332,25.0503,84400.0
2013-10-23 15:05:00,29.38,29.39,29.37,29.38,55400.0,25.0503,25.0588,25.0418,25.0503,55400.0
2013-10-23 15:10:00,29.37,29.38,29.34,29.34,52800.0,25.0418,25.0503,25.0162,25.0162,52800.0
2013-10-23 15:15:00,29.34,29.35,29.32,29.33,130600.0,25.0162,25.0247,24.9991,25.0077,130600.0
2013-10-23 15:20:00,29.33,29.34,29.32,29.34,202600.0,25.0077,25.0162,24.9991,25.0162,202600.0
2013-10-23 15:25:00,29.34,29.34,29.33,29.33,83600.0,25.0162,25.0162,25.0077,25.0077,83600.0
2013-10-23 15:30:00,29.33,29.35,29.33,29.34,43400.0,25.0077,25.0247,25.0077,25.0162,43400.0
2013-10-23 15:35:00,29.34,29.36,29.34,29.34,172200.0,25.0162,25.0332,25.0162,25.0162,172200.0
2013-10-23 15:40:00,29.34,29.36,29.34,29.35,65800.0,25.0162,25.0332,25.0162,25.0247,65800.0
2013-10-23 15:45:00,29.35,29.36,29.33,29.36,202800.0,25.0247,25.0332,25.0077,25.0332,202800.0
2013-10-23 15:50:00,29.35,29.38,29.34,29.36,182400.0,25.0247,25.0503,25.0162,25.0332,182400.0
2013-10-23 15:55:00,29.36,29.37,29.34,29.36,181400.0,25.0332,25.0418,25.0162,25.0332,181400.0
2013-10-24 09:30:00,29.4,29.46,29.38,29.42,146200.0,25.0673,25.1185,25.0503,25.0844,146200.0
2013-10-24 09:35:00,29.42,29.43,29.4,29.43,46600.0,25.0844,25.0929,25.0673,25.0929,46600.0
2013-10-24 09:40:00,29.44,29.44,29.36,29.38,53000.0,25.1014,25.1014,25.0332,25.0503,53000.0
2013-10-24 09:45:00,29.39,29.39,29.35,29.39,112800.0,25.0588,25.0588,25.0247,25.0588,112800.0
2013-10-24 09:50:00,29.39,29.39,29.33,29.36,49400.0,25.0588,25.0588,25.0077,25.0332,49400.0
2013-10-24 09:55:00,29.36,29.45,29.36,29.43,26600.0,25.0332,25.11,25.0332,25.0929,26600.0
2013-10-24 10:00:00,29.45,29.45,29.39,29.41,26600.0,25.11,25.11,25.0588,25.0759,26600.0
2013-10-24 10:05:00,29.41,29.42,29.38,29.41,57600.0,25.0759,25.0844,25.0503,25.0759,57600.0
2013-10-24 10:10:00,29.41,29.42,29.38,29.39,48400.0,25.0759,25.0844,25.0503,25.0588,48400.0
2013-10-24 10:15:00,29.39,29.41,29.36,29.39,54400.0,25.0588,25.0759,25.0332,25.0588,54400.0
2013-10-24 10:20:00,29.4,29.41,29.38,29.38,31600.0,25.0673,25.0759,25.0503,25.0503,31600.0
2013-10-24 10:25:00,29.38,29.39,29.36,29.38,100800.0,25.0503,25.0588,25.0332,25.0503,100800.0
2013-10-24 10:30:00,29.38,29.39,29.34,29.36,198400.0,25.0503,25.0588,25.0162,25.0332,198400.0
2013-10-24 10:35:00,29.36,29.39,29.35,29.35,52000.0,25.0332,25.0588,25.0247,25.0247,52000.0
2013-10-24 10:40:00,29.35,29.36,29.33,29.33,51200.0,25.0247,25.0332,25.0077,25.0077,51200.0
2013-10-24 10:45:00,29.33,29.36,29.32,29.35,37800.0,25.0077,25.0332,24.9991,25.0247,37800.0
2013-10-24 10:50:00,29.35,29.35,29.33,29.34,31200.0,25.0247,25.0247,25.0077,25.0162,31200.0
2013-10-24 10:55:00,29.34,29.36,29.34,29.35,50200.0,25.0162,25.0332,25.0162,25.0247,50200.0
2013-10-24 11:00:00,29.36,29.36,29.34,29.36,55400.0,25.0332,25.0332,25.0162,25.0332,55400.0
2013-10-24 11:05:00,29.36,29.37,29.34,29.36,63400.0,25.0332,25.0418,25.0162,25.0332,63400.0
2013-10-24 11:10:00,29.36,29.36,29.34,29.36,33600.0,25.0332,25.0332,25.0162,25.0332,33600.0
2013-10-24 11:15:00,29.35,29.35,29.33,29.34,43400.0,25.0247,25.0247,25.0077,25.0162,43400.0
2013-10-24 11:20:00,29.34,29.35,29.33,29.35,57000.0,25.0162,25.0247,25.0077,25.0247,57000.0
2013-10-24 11:25:00,29.35,29.36,29.35,29.35,35200.0,25.0247,25.0332,25.0247,25.0247,35200.0
2013-10-24 11:30:00,29.35,29.35,29.33,29.33,43400.0,25.0247,25.0247,25.0077,25.0077,43400.0
2013-10-24 11:35:00,29.33,29.35,29.33,29.33,28600.0,25.0077,25.0247,25.0077,25.0077,28600.0
2013-10-24 11:40:00,29.33,29.34,29.32,29.32,24600.0,25.0077,25.0162,24.9991,24.9991,24600.0
2013-10-24 11:45:00,29.31,29.33,29.3,29.32,43400.0,24.9906,25.0077,24.9821,24.9991,43400.0
2013-10-24 11:50:00,29.32,29.33,29.32,29.33,41800.0,24.9991,25.0077,24.9991,25.0077,41800.0
2013-10-24 11:55:00,29.33,29.34,29.33,29.34,17800.0,25.0077,25.0162,25.0077,25.0162,17800.0
2013-10-24 12:00:00,29.34,29.35,29.33,29.35,36200.0,25.0162,25.0247,25.0077,25.0247,36200.0
2013-10-24 12:05:00,29.35,29.36,29.35,29.36,25200.0,25.0247,25.0332,25.0247,25.0332,25200.0
2013-10-24 12:10:00,29.36,29.36,29.35,29.35,13600.0,25.0332,25.0332,25.0247,25.0247,13600.0
2013-10-24 12:15:00,29.36,29.38,29.35,29.36,51800.0,25.0332,25.0503,25.0247,25.0332,51800.0
2013-10-24 12:20:00,29.36,29.39,29.36,29.39,18600.0,25.0332,25.0588,25.0332,25.0588,18600.0
2013-10-24 12:25:00,29.39,29.4,29.38,29.39,30000.0,25.0588,25.0673,25.0503,25.0588,30000.0
2013-10-24 12:30:00,29.39,29.4,29.38,29.38,26400.0,25.0588,25.0673,25.0503,25.0503,26400.0
2013-10-24 12:35:00,29.38,29.39,29.36,29.36,18200.0,25.0503,25.0588,25.0332,25.0332,18200.0
2013-10-24 12:40:00,29.36,29.36,29.35,29.36,21200.0,25.0332,25.0332,25.0247,25.0332,21200.0
2013-10-24 12:45:00,29.36,29.39,29.36,29.39,16400.0,25.0332,25.0588,25.0332,25.0588,16400.0
2013-10-24 12:50:00,29.39,29.41,29.39,29.4,45800.0,25.0588,25.0759,25.0588,25.0673,45800.0
2013-10-24 12:55:00,29.41,29.47,29.4,29.46,47400.0,25.0759,25.127,25.0673,25.1185,47400.0
2013-10-24 13:00:00,29.46,29.48,29.46,29.47,52200.0,25.1185,25.1355,25.1185,25.127,52200.0
2013-10-24 13:05:00,29.47,29.49,29.47,29.48,109800.0,25.127,25.1441,25.127,25.1355,109800.0
2013-10-24 13:10:00,29.48,29.48,29.47,29.47,19200.0,25.1355,25.1355,25.127,25.127,19200.0
2013-10-24 13:15:00,29.47,29.47,29.44,29.45,38800.0,25.127,25.127,25.1014,25.11,38800.0
2013-10-24 13:20:00,29.45,29.46,29.45,29.46,26600.0,25.11,25.1185,25.11,25.1185,26600.0
2013-10-24 13:25:00,29.46,29.46,29.45,29.45,12400.0,25.1185,25.1185,25.11,25.11,12400.0
2013-10-24 13:30:00,29.45,29.45,29.43,29.44,39600.0,25.11,25.11,25.0929,25.1014,39600.0
2013-10-24 13:35:00,29.44,29.44,29.43,29.43,38800.0,25.1014,25.1014,25.0929,25.0929,38800.0
2013-10-24 13:40:00,29.43,29.45,29.43,29.45,37600.0,25.0929,25.11,25.0929,25.11,37600.0
2013-10-24 13:45:00,29.44,29.45,29.42,29.43,37800.0,25.1014,25.11,25.0844,25.0929,37800.0
2013-10-24 13:50:00,29.42,29.43,29.41,29.42,25400.0,25.0844,25.0929,25.0759,25.0844,25400.0
2013-10-24 13:55:00,29.42,29.43,29.4,29.4,44600.0,25.0844,25.0929,25.0673,25.0673,44600.0
2013-10-24 14:00:00,29.41,29.41,29.4,29.4,26600.0,25.0759,25.0759,25.0673,25.0673,26600.0
2013-10-24 14:05:00,29.4,29.42,29.39,29.4,28600.0,25.0673,25.0844,25.0588,25.0673,28600.0
2013-10-24 14:10:00,29.39,29.4,29.38,29.4,56600.0,25.0588,25.0673,25.0503,25.0673,56600.0
2013-10-24 14:15:00,29.4,29.42,29.4,29.42,28400.0,25.0673,25.0844,25.0673,25.0844,28400.0
2013-10-24 14:20:00,29.42,29.43,29.41,29.43,43400.0,25.0844,25.0929,25.0759,25.0929,43400.0
2013-10-24 14:25:00,29.43,29.44,29.43,29.44,21600.0,25.0929,25.1014,25.0929,25.1014,21600.0
2013-10-24 14:30:00,29.44,29.44,29.4,29.41,50400.0,25.1014,25.1014,25.0673,25.0759,50400.0
2013-10-24 14:35:00,29.42,29.42,29.41,29.41,47800.0,25.0844,25.0844,25.0759,25.0759,47800.0
2013-10-24 14:40:00,29.41,29.43,29.41,29.43,34000.0,25.0759,25.0929,25.0759,25.0929,34000.0
2013-10-24 14:45:00,29.43,29.43,29.41,29.42,46400.0,25.0929,25.0929,25.0759,25.0844,46400.0
2013-10-24 14:50:00,29.42,29.43,29.42,29.42,21800.0,25.0844,25.0929,25.0844,25.0844,21800.0
2013-10-24 14:55:00,29.43,29.43,29.42,29.43,60600.0,25.0929,25.0929,25.0844,25.0929,60600.0
2013-10-24 15:00:00,29.43,29.43,29.41,29.41,111800.0,25.0929,25.0929,25.0759,25.0759,111800.0
2013-10-24 15:05:00,29.42,29.42,29.4,29.4,45000.0,25.0844,25.0844,25.0673,25.0673,45000.0
2013-10-24 15:10:00,29.4,29.42,29.4,29.41,53200.0,25.0673,25.0844,25.0673,25.0759,53200.0
2013-10-24 15:15:00,29.41,29.42,29.39,29.4,37400.0,25.0759,25.0844,25.0588,25.0673,37400.0
2013-10-24 15:20:00,29.4,29.4,29.37,29.38,96600.0,25.0673,25.0673,25.0418,25.0503,96600.0
2013-10-24 15:25:00,29.38,29.39,29.36,29.38,148000.0,25.0503,25.0588,25.0332,25.0503,148000.0
2013-10-24 15:30:00,29.38,29.38,29.36,29.38,48600.0,25.0503,25.0503,25.0332,25.0503,48600.0
2013-10-24 15:35:00,29.38,29.38,29.34,29.34,126600.0,25.0503,25.0503,25.0162,25.0162,126600.0
2013-10-24 15:40:00,29.35,29.35,29.32,29.34,131600.0,25.0247,25.0247,24.9991,25.0162,131600.0
2013-10-24 15:45:00,29.34,29.35,29.33,29.34,124800.0,25.0162,25.0247,25.0077,25.0162,124800.0
2013-10-24 15:50:00,29.34,29.39,29.34,29.38,141600.0,25.0162,25.0588,25.0162,25.0503,141600.0
2013-10-24 15:55:00,29.37,29.41,29.37,29.39,224800.0,25.0418,25.0759,25.0418,25.0588,224800.0
2013-10-25 09:30:00,29.43,29.45,29.28,29.31,122800.0,25.0929,25.11,24.965,24.9906,122800.0
2013-10-25 09:35:00,29.32,29.36,29.31,29.36,61600.0,24.9991,25.0332,24.9906,25.0332,61600.0
2013-10-25 09:40:00,29.36,29.38,29.33,29.33,66400.0,25.0332,25.0503,25.0077,25.0077,66400.0
2013-10-25 09:45:00,29.33,29.36,29.24,29.36,189400.0,25.0077,25.0332,24.9309,25.0332,189400.0
2013-10-25 09:50:00,29.36,29.39,29.35,29.35,64200.0,25.0332,25.0588,25.0247,25.0247,64200.0
2013-10-25 09:55:00,29.36,29.39,29.35,29.36,71400.0,25.0332,25.0588,25.0247,25.0332,71400.0
2013-10-25 10:00:00,29.38,29.39,29.35,29.36,48000.0,25.0503,25.0588,25.0247,25.0332,48000.0
2013-10-25 10:05:00,29.36,29.36,29.35,29.36,46600.0,25.0332,25.0332,25.0247,25.0332,46600.0
2013-10-25 10:10:00,29.36,29.36,29.35,29.36,48600.0,25.0332,25.0332,25.0247,25.0332,48600.0
2013-10-25 10:15:00,29.36,29.37,29.35,29.36,62200.0,25.0332,25.0418,25.0247,25.0332,62200.0
2013-10-25 10:20:00,29.36,29.4,29.36,29.39,58200.0,25.0332,25.0673,25.0332,25.0588,58200.0
2013-10-25 10:25:00,29.39,29.39,29.38,29.39,137600.0,25.0588,25.0588,25.0503,25.0588,137600.0
2013-10-25 10:30:00,29.39,29.46,29.38,29.46,61600.0,25.0588,25.1185,25.0503,25.1185,61600.0
2013-10-25 10:35:00,29.45,29.46,29.42,29.43,77200.0,25.11,25.1185,25.0844,25.0929,77200.0
2013-10-25 10:40:00,29.42,29.43,29.4,29.4,20600.0,25.0844,25.0929,25.0673,25.0673,20600.0
2013-10-25 10:45:00,29.4,29.41,29.37,29.41,25800.0,25.0673,25.0759,25.0418,25.0759,25800.0
2013-10-25 10:50:00,29.41,29.42,29.41,29.42,101600.0,25.0759,25.0844,25.0759,25.0844,101600.0
2013-10-25 10:55:00,29.42,29.42,29.4,29.41,50600.0,25.0844,25.0844,25.0673,25.0759,50600.0
2013-10-25 11:00:00,29.41,29.41,29.37,29.41,108200.0,25.0759,25.0759,25.0418,25.0759,108200.0
2013-10-25 11:05:00,29.41,29.43,29.41,29.41,45600.0,25.0759,25.0929,25.0759,25.0759,45600.0
2013-10-25 11:10:00,29.4,29.42,29.39,29.4,57800.0,25.0673,25.0844,25.0588,25.0673,57800.0
2013-10-25 11:15:00,29.4,29.41,29.38,29.39,37200.0,25.0673,25.0759,25.0503,25.0588,37200.0
2013-10-25 11:20:00,29.4,29.41,29.39,29.4,52200.0,25.0673,25.0759,25.0588,25.0673,52200.0
2013-10-25 11:25:00,29.4,29.41,29.39,29.41,30600.0,25.0673,25.0759,25.0588,25.0759,30600.0
2013-10-25 11:30:00,29.41,29.47,29.41,29.45,40400.0,25.0759,25.127,25.0759,25.11,40400.0
2013-10-25 11:35:00,29.44,29.46,29.43,29.46,23000.0,25.1014,25.1185,25.0929,25.1185,23000.0
2013-10-25 11:40:00,29.46,29.47,29.46,29.46,33000.0,25.1185,25.127,25.1185,25.1185,33000.0
2013-10-25 11:45:00,29.46,29.48,29.45,29.47,48000.0,25.1185,25.1355,25.11,25.127,48000.0
2013-10-25 11:50:00,29.46,29.47,29.45,29.47,36800.0,25.1185,25.127,25.11,25.127,36800.0
2013-10-25 11:55:00,29.47,29.49,29.47,29.47,44800.0,25.127,25.1441,25.127,25.127,44800.0
2013-10-25 12:00:00,29.47,29.47,29.44,29.46,41200.0,25.127,25.127,25.1014,25.1185,41200.0
2013-10-25 12:05:00,29.46,29.5,29.46,29.49,33600.0,25.1185,25.1526,25.1185,25.1441,33600.0
2013-10-25 12:10:00,29.49,29.49,29.45,29.47,41400.0,25.1441,25.1441,25.11,25.127,41400.0
2013-10-25 12:15:00,29.47,29.49,29.47,29.49,19400.0,25.127,25.1441,25.127,25.1441,19400.0
2013-10-25 12:20:00,29.49,29.49,29.47,29.49,24200.0,25.1441,25.1441,25.127,25.1441,24200.0
2013-10-25 12:25:00,29.49,29.5,29.48,29.49,30000.0,25.1441,25.1526,25.1355,25.1441,30000.0
2013-10-25 12:30:00,29.49,29.5,29.48,29.49,45200.0,25.1441,25.1526,25.1355,25.1441,45200.0
2013-10-25 12:35:00,29.5,29.56,29.5,29.55,121800.0,25.1526,25.2038,25.1526,25.1952,121800.0
2013-10-25 12:40:00,29.55,29.57,29.55,29.56,27800.0,25.1952,25.2123,25.1952,25.2038,27800.0
2013-10-25 12:45:00,29.57,29.57,29.56,29.57,22200.0,25.2123,25.2123,25.2038,25.2123,22200.0
2013-10-25 12:50:00,29.57,29.57,29.54,29.54,14800.0,25.2123,25.2123,25.1867,25.1867,14800.0
2013-10-25 12:55:00,29.54,29.54,29.53,29.54,21400.0,25.1867,25.1867,25.1782,25.1867,21400.0
2013-10-25 13:00:00,29.54,29.54,29.52,29.52,16200.0,25.1867,25.1867,25.1697,25.1697,16200.0
2013-10-25 13:05:00,29.51,29.52,29.49,29.49,17400.0,25.1611,25.1697,25.1441,25.1441,17400.0
2013-10-25 13:10:00,29.49,29.5,29.48,29.49,13800.0,25.1441,25.1526,25.1355,25.1441,13800.0
2013-10-25 13:15:00,29.49,29.51,29.49,29.5,38400.0,25.1441,25.1611,25.1441,25.1526,38400.0
2013-10-25 13:20:00,29.5,29.5,29.47,29.48,22200.0,25.1526,25.1526,25.127,25.1355,22200.0
2013-10-25 13:25:00,29.48,29.48,29.47,29.47,17000.0,25.1355,25.1355,25.127,25.127,17000.0
2013-10-25 13:30:00,29.47,29.48,29.47,29.48,19400.0,25.127,25.1355,25.127,25.1355,19400.0
2013-10-25 13:35:00,29.48,29.49,29.47,29.48,116400.0,25.1355,25.1441,25.127,25.1355,116400.0
2013-10-25 13:40:00,29.48,29.49,29.46,29.47,36200.0,25.1355,25.1441,25.1185,25.127,36200.0
2013-10-25 13:45:00,29.46,29.47,29.45,29.46,29800.0,25.1185,25.127,25.11,25.1185,29800.0
2013-10-25 13:50:00,29.46,29.47,29.46,29.47,23000.0,25.1185,25.127,25.1185,25.127,23000.0
2013-10-25 13:55:00,29.47,29.5,29.47,29.5,20800.0,25.127,25.1526,25.127,25.1526,20800.0
2013-10-25 14:00:00,29.49,29.5,29.47,29.49,32400.0,25.1441,25.1526,25.127,25.1441,32400.0
2013-10-25 14:05:00,29.48,29.5,29.46,29.49,43600.0,25.1355,25.1526,25.1185,25.1441,43600.0
2013-10-25 14:10:00,29.49,29.5,29.48,29.5,22600.0,25.1441,25.1526,25.1355,25.1526,22600.0
2013-10-25 14:15:00,29.5,29.53,29.5,29.53,20800.0,25.1526,25.1782,25.1526,25.1782,20800.0
2013-10-25 14:20:00,29.53,29.53,29.52,29.52,18400.0,25.1782,25.1782,25.1697,25.1697,18400.0
2013-10-25 14:25:00,29.52,29.54,29.52,29.53,18000.0,25.1697,25.1867,25.1697,25.1782,18000.0
2013-10-25 14:30:00,29.52,29.53,29.5,29.5,23200.0,25.1697,25.1782,25.1526,25.1526,23200.0
2013-10-25 14:35:00,29.5,29.52,29.5,29.5,15800.0,25.1526,25.1697,25.1526,25.1526,15800.0
2013-10-25 14:40:00,29.5,29.5,29.47,29.47,32200.0,25.1526,25.1526,25.127,25.127,32200.0
2013-10-25 14:45:00,29.48,29.48,29.46,29.47,5800.0,25.1355,25.1355,25.1185,25.127,5800.0
2013-10-25 14:50:00,29.47,29.48,29.46,29.47,83200.0,25.127,25.1355,25.1185,25.127,83200.0
2013-10-25 14:55:00,29.47,29.48,29.46,29.47,21800.0,25.127,25.1355,25.1185,25.127,21800.0
2013-10-25 15:00:00,29.47,29.47,29.46,29.46,25200.0,25.127,25.127,25.1185,25.1185,25200.0
2013-10-25 15:05:00,29.46,29.46,29.45,29.46,19200.0,25.1185,25.1185,25.11,25.1185,19200.0
2013-10-25 15:10:00,29.45,29.47,29.43,29.45,39200.0,25.11,25.127,25.0929,25.11,39200.0
2013-10-25 15:15:00,29.44,29.46,29.43,29.45,24600.0,25.1014,25.1185,25.0929,25.11,24600.0
2013-10-25 15:20:00,29.45,29.46,29.45,29.45,87800.0,25.11,25.1185,25.11,25.11,87800.0
2013-10-25 15:25:00,29.46,29.47,29.45,29.47,18400.0,25.1185,25.127,25.11,25.127,18400.0
2013-10-25 15:30:00,29.47,29.49,29.46,29.48,24000.0,25.127,25.1441,25.1185,25.1355,24000.0
2013-10-25 15:35:00,29.48,29.48,29.47,29.48,14800.0,25.1355,25.1355,25.127,25.1355,14800.0
2013-10-25 15:40:00,29.48,29.5,29.47,29.5,47800.0,25.1355,25.1526,25.127,25.1526,47800.0
2013-10-25 15:45:00,29.5,29.5,29.49,29.5,98800.0,25.1526,25.1526,25.1441,25.1526,98800.0
2013-10-25 15:50:00,29.5,29.52,29.5,29.5,80000.0,25.1526,25.1697,25.1526,25.1526,80000.0
2013-10-25 15:55:00,29.51,29.55,29.51,29.55,220800.0,25.1611,25.1952,25.1611,25.1952,220800.0
2013-10-28 09:30:00,29.5,29.61,29.46,29.48,141000.0,25.1526,25.2464,25.1185,25.1355,141000.0
2013-10-28 09:35:00,29.47,29.47,29.45,29.46,34400.0,25.127,25.127,25.11,25.1185,34400.0
2013-10-28 09:40:00,29.46,29.48,29.45,29.47,41800.0,25.1185,25.1355,25.11,25.127,41800.0
2013-10-28 09:45:00,29.48,29.48,29.43,29.45,41200.0,25.1355,25.1355,25.0929,25.11,41200.0
2013-10-28 09:50:00,29.46,29.48,29.46,29.47,36800.0,25.1185,25.1355,25.1185,25.127,36800.0
2013-10-28 09:55:00,29.46,29.48,29.42,29.42,44200.0,25.1185,25.1355,25.0844,25.0844,44200.0
2013-10-28 10:00:00,29.42,29.46,29.41,29.45,55000.0,25.0844,25.1185,25.0759,25.11,55000.0
2013-10-28 10:05:00,29.45,29.45,29.4,29.4,55800.0,25.11,25.11,25.0673,25.0673,55800.0
2013-10-28 10:10:00,29.4,29.42,29.39,29.4,96200.0,25.0673,25.0844,25.0588,25.0673,96200.0
2013-10-28 10:15:00,29.4,29.43,29.4,29.41,52800.0,25.0673,25.0929,25.0673,25.0759,52800.0
2013-10-28 10:20:00,29.4,29.4,29.38,29.38,83400.0,25.0673,25.0673,25.0503,25.0503,83400.0
2013-10-28 10:25:00,29.38,29.42,29.38,29.41,68000.0,25.0503,25.0844,25.0503,25.0759,68000.0
2013-10-28 10:30:00,29.41,29.45,29.4,29.45,62600.0,25.0759,25.11,25.0673,25.11,62600.0
2013-10-28 10:35:00,29.45,29.48,29.45,29.45,74200.0,25.11,25.1355,25.11,25.11,74200.0
2013-10-28 10:40:00,29.45,29.45,29.4,29.4,50600.0,25.11,25.11,25.0673,25.0673,50600.0
2013-10-28 10:45:00,29.4,29.42,29.35,29.36,101800.0,25.0673,25.0844,25.0247,25.0332,101800.0
2013-10-28 10:50:00,29.36,29.4,29.36,29.38,40800.0,25.0332,25.0673,25.0332,25.0503,40800.0
2013-10-28 10:55:00,29.38,29.38,29.31,29.34,84200.0,25.0503,25.0503,24.9906,25.0162,84200.0
2013-10-28 11:00:00,29.34,29.34,29.32,29.34,99600.0,25.0162,25.0162,24.9991,25.0162,99600.0
2013-10-28 11:05:00,29.34,29.39,29.34,29.37,53600.0,25.0162,25.0588,25.0162,25.0418,53600.0
2013-10-28 11:10:00,29.38,29.4,29.36,29.36,30000.0,25.0503,25.0673,25.0332,25.0332,30000.0
2013-10-28 11:15:00,29.36,29.37,29.35,29.36,57600.0,25.0332,25.0418,25.0247,25.0332,57600.0
2013-10-28 11:20:00,29.36,29.38,29.34,29.38,23200.0,25.0332,25.0503,25.0162,25.0503,23200.0
2013-10-28 11:25:00,29.36,29.46,29.36,29.46,48200.0,25.0332,25.1185,25.0332,25.1185,48200.0
2013-10-28 11:30:00,29.46,29.47,29.43,29.45,52200.0,25.1185,25.127,25.0929,25.11,52200.0
2013-10-28 11:35:00,29.45,29.47,29.45,29.46,48000.0,25.11,25.127,25.11,25.1185,48000.0
2013-10-28 11:40:00,29.46,29.47,29.45,29.46,45600.0,25.1185,25.127,25.11,25.1185,45600.0
2013-10-28 11:45:00,29.47,29.5,29.47,29.48,39000.0,25.127,25.1526,25.127,25.1355,39000.0
2013-10-28 11:50:00,29.48,29.49,29.45,29.47,64200.0,25.1355,25.1441,25.11,25.127,64200.0
2013-10-28 11:55:00,29.47,29.48,29.47,29.48,72800.0,25.127,25.1355,25.127,25.1355,72800.0
2013-10-28 12:00:00,29.48,29.5,29.47,29.5,69200.0,25.1355,25.1526,25.127,25.1526,69200.0
2013-10-28 12:05:00,29.49,29.5,29.49,29.5,35200.0,25.1441,25.1526,25.1441,25.1526,35200.0
2013-10-28 12:10:00,29.5,29.54,29.5,29.54,53200.0,25.1526,25.1867,25.1526,25.1867,53200.0
2013-10-28 12:15:00,29.54,29.56,29.53,29.55,39400.0,25.1867,25.2038,25.1782,25.1952,39400.0
2013-10-28 12:20:00,29.55,29.56,29.54,29.54,20800.0,25.1952,25.2038,25.1867,25.1867,20800.0
2013-10-28 12:25:00,29.55,29.58,29.54,29.58,52000.0,25.1952,25.2208,25.1867,25.2208,52000.0
2013-10-28 12:30:00,29.58,29.58,29.56,29.58,70800.0,25.2208,25.2208,25.2038,25.2208,70800.0
2013-10-28 12:35:00,29.58,29.6,29.58,29.6,47000.0,25.2208,25.2379,25.2208,25.2379,47000.0
2013-10-28 12:40:00,29.6,29.61,29.59,29.61,54000.0,25.2379,25.2464,25.2293,25.2464,54000.0
2013-10-28 12:45:00,29.62,29.66,29.62,29.66,93000.0,25.2549,25.289,25.2549,25.289,93000.0
2013-10-28 12:50:00,29.66,29.72,29.66,29.72,144400.0,25.289,25.3402,25.289,25.3402,144400.0
2013-10-28 12:55:00,29.72,29.72,29.67,29.67,60600.0,25.3402,25.3402,25.2975,25.2975,60600.0
2013-10-28 13:00:00,29.67,29.67,29.6,29.61,168000.0,25.2975,25.2975,25.2379,25.2464,168000.0
2013-10-28 13:05:00,29.61,29.64,29.6,29.64,75600.0,25.2464,25.272,25.2379,25.272,75600.0
2013-10-28 13:10:00,29.64,29.65,29.61,29.63,66800.0,25.272,25.2805,25.2464,25.2634,66800.0
2013-10-28 13:15:00,29.64,29.65,29.63,29.65,43000.0,25.272,25.2805,25.2634,25.2805,43000.0
2013-10-28 13:20:00,29.65,29.66,29.64,29.66,36200.0,25.2805,25.289,25.272,25.289,36200.0
2013-10-28 13:25:00,29.66,29.66,29.64,29.65,25800.0,25.289,25.289,25.272,25.2805,25800.0
2013-10-28 13:30:00,29.65,29.65,29.64,29.64,27400.0,25.2805,25.2805,25.272,25.272,27400.0
2013-10-28 13:35:00,29.64,29.65,29.63,29.64,41800.0,25.272,25.2805,25.2634,25.272,41800.0
2013-10-28 13:40:00,29.65,29.65,29.63,29.64,44400.0,25.2805,25.2805,25.2634,25.272,44400.0
2013-10-28 13:45:00,29.64,29.64,29.62,29.63,26400.0,25.272,25.272,25.2549,25.2634,26400.0
2013-10-28 13:50:00,29.62,29.64,29.62,29.63,19400.0,25.2549,25.272,25.2549,25.2634,19400.0
2013-10-28 13:55:00,29.63,29.63,29.6,29.61,35200.0,25.2634,25.2634,25.2379,25.2464,35200.0
2013-10-28 14:00:00,29.61,29.61,29.6,29.61,55200.0,25.2464,25.2464,25.2379,25.2464,55200.0
2013-10-28 14:05:00,29.61,29.61,29.61,29.61,56800.0,25.2464,25.2464,25.2464,25.2464,56800.0
2013-10-28 14:10:00,29.61,29.61,29.59,29.6,60600.0,25.2464,25.2464,25.2293,25.2379,60600.0
2013-10-28 14:15:00,29.6,29.61,29.6,29.6,52400.0,25.2379,25.2464,25.2379,25.2379,52400.0
2013-10-28 14:20:00,29.6,29.61,29.59,29.61,63200.0,25.2379,25.2464,25.2293,25.2464,63200.0
2013-10-28 14:25:00,29.61,29.61,29.59,29.59,50600.0,25.2464,25.2464,25.2293,25.2293,50600.0
2013-10-28 14:30:00,29.59,29.6,29.57,29.58,40400.0,25.2293,25.2379,25.2123,25.2208,40400.0
2013-10-28 14:35:00,29.57,29.57,29.54,29.55,70200.0,25.2123,25.2123,25.1867,25.1952,70200.0
2013-10-28 14:40:00,29.55,29.55,29.55,29.55,38200.0,25.1952,25.1952,25.1952,25.1952,38200.0
2013-10-28 14:45:00,29.55,29.55,29.55,29.55,28600.0,25.1952,25.1952,25.1952,25.1952,28600.0
2013-10-28 14:50:00,29.55,29.56,29.54,29.54,59200.0,25.1952,25.2038,25.1867,25.1867,59200.0
2013-10-28 14:55:00,29.54,29.54,29.51,29.52,142600.0,25.1867,25.1867,25.1611,25.1697,142600.0
2013-10-28 15:00:00,29.52,29.53,29.52,29.53,50000.0,25.1697,25.1782,25.1697,25.1782,50000.0
2013-10-28 15:05:00,29.53,29.53,29.49,29.49,66400.0,25.1782,25.1782,25.1441,25.1441,66400.0
2013-10-28 15:10:00,29.49,29.49,29.47,29.47,71800.0,25.1441,25.1441,25.127,25.127,71800.0
2013-10-28 15:15:00,29.47,29.48,29.46,29.47,81600.0,25.127,25.1355,25.1185,25.127,81600.0
2013-10-28 15:20:00,29.47,29.48,29.46,29.46,63000.0,25.127,25.1355,25.1185,25.1185,63000.0
2013-10-28 15:25:00,29.46,29.46,29.43,29.43,71400.0,25.1185,25.1185,25.0929,25.0929,71400.0
2013-10-28 15:30:00,29.43,29.45,29.43,29.44,86600.0,25.0929,25.11,25.0929,25.1014,86600.0
2013-10-28 15:35:00,29.44,29.44,29.42,29.43,85400.0,25.1014,25.1014,25.0844,25.0929,85400.0
2013-10-28 15:40:00,29.43,29.43,29.39,29.39,144600.0,25.0929,25.0929,25.0588,25.0588,144600.0
2013-10-28 15:45:00,29.39,29.4,29.36,29.37,228200.0,25.0588,25.0673,25.0332,25.0418,228200.0
2013-10-28 15:50:00,29.38,29.39,29.36,29.38,350600.0,25.0503,25.0588,25.0332,25.0503,350600.0
2013-10-28 15:55:00,29.38,29.39,29.36,29.39,495800.0,25.0503,25.0588,25.0332,25.0588,495800.0
2013-10-29 09:30:00,29.5,29.69,29.5,29.61,106400.0,25.1526,25.3146,25.1526,25.2464,106400.0
2013-10-29 09:35:00,29.6,29.63,29.55,29.56,78800.0,25.2379,25.2634,25.1952,25.2038,78800.0
2013-10-29 09:40:00,29.56,29.61,29.54,29.61,50200.0,25.2038,25.2464,25.1867,25.2464,50200.0
2013-10-29 09:45:00,29.61,29.64,29.61,29.64,47200.0,25.2464,25.272,25.2464,25.272,47200.0
2013-10-29 09:50:00,29.65,29.67,29.61,29.63,59200.0,25.2805,25.2975,25.2464,25.2634,59200.0
2013-10-29 09:55:00,29.63,29.64,29.57,29.57,55400.0,25.2634,25.272,25.2123,25.2123,55400.0
2013-10-29 10:00:00,29.57,29.59,29.54,29.57,57200.0,25.2123,25.2293,25.1867,25.2123,57200.0
2013-10-29 10:05:00,29.56,29.6,29.5,29.6,150200.0,25.2038,25.2379,25.1526,25.2379,150200.0
2013-10-29 10:10:00,29.6,29.62,29.58,29.61,67400.0,25.2379,25.2549,25.2208,25.2464,67400.0
2013-10-29 10:15:00,29.61,29.61,29.58,29.6,35600.0,25.2464,25.2464,25.2208,25.2379,35600.0
2013-10-29 10:20:00,29.61,29.66,29.6,29.65,87200.0,25.2464,25.289,25.2379,25.2805,87200.0
2013-10-29 10:25:00,29.65,29.68,29.65,29.68,35000.0,25.2805,25.3061,25.2805,25.3061,35000.0
2013-10-29 10:30:00,29.67,29.74,29.67,29.74,262600.0,25.2975,25.3572,25.2975,25.3572,262600.0
2013-10-29 10:35:00,29.74,29.75,29.7,29.71,38600.0,25.3572,25.3658,25.3231,25.3316,38600.0
2013-10-29 10:40:00,29.71,29.74,29.7,29.74,37800.0,25.3316,25.3572,25.3231,25.3572,37800.0
2013-10-29 10:45:00,29.73,29.75,29.71,29.72,57200.0,25.3487,25.3658,25.3316,25.3402,57200.0
2013-10-29 10:50:00,29.72,29.72,29.65,29.67,207600.0,25.3402,25.3402,25.2805,25.2975,207600.0
2013-10-29 10:55:00,29.67,29.69,29.62,29.69,163200.0,25.2975,25.3146,25.2549,25.3146,163200.0
2013-10-29 11:00:00,29.69,29.71,29.66,29.67,160200.0,25.3146,25.3316,25.289,25.2975,160200.0
2013-10-29 11:05:00,29.67,29.75,29.67,29.72,60800.0,25.2975,25.3658,25.2975,25.3402,60800.0
2013-10-29 11:10:00,29.72,29.76,29.7,29.75,80200.0,25.3402,25.3743,25.3231,25.3658,80200.0
2013-10-29 11:15:00,29.75,29.8,29.75,29.79,85000.0,25.3658,25.4084,25.3658,25.3999,85000.0
2013-10-29 11:20:00,29.79,29.86,29.78,29.86,175200.0,25.3999,25.4595,25.3913,25.4595,175200.0
2013-10-29 11:25:00,29.86,29.86,29.82,29.85,88000.0,25.4595,25.4595,25.4254,25.451,88000.0
2013-10-29 11:30:00,29.85,29.85,29.81,29.83,96200.0,25.451,25.451,25.4169,25.434,96200.0
2013-10-29 11:35:00,29.83,29.83,29.8,29.82,45800.0,25.434,25.434,25.4084,25.4254,45800.0
2013-10-29 11:40:00,29.83,29.85,29.83,29.83,39400.0,25.434,25.451,25.434,25.434,39400.0
2013-10-29 11:45:00,29.83,29.86,29.83,29.85,32200.0,25.434,25.4595,25.434,25.451,32200.0
2013-10-29 11:50:00,29.85,29.86,29.82,29.82,56400.0,25.451,25.4595,25.4254,25.4254,56400.0
2013-10-29 11:55:00,29.82,29.85,29.81,29.85,36200.0,25.4254,25.451,25.4169,25.451,36200.0
2013-10-29 12:00:00,29.85,29.88,29.84,29.87,49800.0,25.451,25.4766,25.4425,25.4681,49800.0
2013-10-29 12:05:00,29.87,29.88,29.86,29.88,28600.0,25.4681,25.4766,25.4595,25.4766,28600.0
2013-10-29 12:10:00,29.88,29.89,29.86,29.89,29800.0,25.4766,25.4851,25.4595,25.4851,29800.0
2013-10-29 12:15:00,29.89,29.89,29.87,29.88,62000.0,25.4851,25.4851,25.4681,25.4766,62000.0
2013-10-29 12:20:00,29.89,29.91,29.88,29.89,51200.0,25.4851,25.5022,25.4766,25.4851,51200.0
2013-10-29 12:25:00,29.89,29.93,29.89,29.93,231200.0,25.4851,25.5192,25.4851,25.5192,231200.0
2013-10-29 12:30:00,29.93,29.94,29.91,29.93,43200.0,25.5192,25.5278,25.5022,25.5192,43200.0
2013-10-29 12:35:00,29.93,29.93,29.93,29.93,27400.0,25.5192,25.5192,25.5192,25.5192,27400.0
2013-10-29 12:40:00,29.93,29.94,29.92,29.93,38800.0,25.5192,25.5278,25.5107,25.5192,38800.0
2013-10-29 12:45:00,29.93,29.95,29.92,29.95,21400.0,25.5192,25.5363,25.5107,25.5363,21400.0
2013-10-29 12:50:00,29.95,29.97,29.95,29.97,44200.0,25.5363,25.5533,25.5363,25.5533,44200.0
2013-10-29 12:55:00,29.97,29.99,29.96,29.98,108000.0,25.5533,25.5704,25.5448,25.5619,108000.0
2013-10-29 13:00:00,29.98,29.98,29.94,29.95,304200.0,25.5619,25.5619,25.5278,25.5363,304200.0
2013-10-29 13:05:00,29.95,29.96,29.93,29.93,30200.0,25.5363,25.5448,25.5192,25.5192,30200.0
2013-10-29 13:10:00,29.93,29.93,29.9,29.92,38200.0,25.5192,25.5192,25.4936,25.5107,38200.0
2013-10-29 13:15:00,29.92,29.93,29.91,29.91,41200.0,25.5107,25.5192,25.5022,25.5022,41200.0
2013-10-29 13:20:00,29.91,29.91,29.9,29.9,20400.0,25.5022,25.5022,25.4936,25.4936,20400.0
2013-10-29 13:25:00,29.9,29.9,29.88,29.89,23800.0,25.4936,25.4936,25.4766,25.4851,23800.0
2013-10-29 13:30:00,29.89,29.91,29.89,29.91,20600.0,25.4851,25.5022,25.4851,25.5022,20600.0
2013-10-29 13:35:00,29.91,29.93,29.9,29.92,48200.0,25.5022,25.5192,25.4936,25.5107,48200.0
2013-10-29 13:40:00,29.92,29.94,29.92,29.93,58000.0,25.5107,25.5278,25.5107,25.5192,58000.0
2013-10-29 13:45:00,29.92,29.93,29.92,29.92,24400.0,25.5107,25.5192,25.5107,25.5107,24400.0
2013-10-29 13:50:00,29.93,29.93,29.9,29.91,127200.0,25.5192,25.5192,25.4936,25.5022,127200.0
2013-10-29 13:55:00,29.91,29.92,29.91,29.92,46600.0,25.5022,25.5107,25.5022,25.5107,46600.0
2013-10-29 14:00:00,29.93,29.96,29.91,29.95,75000.0,25.5192,25.5448,25.5022,25.5363,75000.0
2013-10-29 14:05:00,29.95,29.95,29.93,29.95,42000.0,25.5363,25.5363,25.5192,25.5363,42000.0
2013-10-29 14:10:00,29.95,29.96,29.93,29.93,47200.0,25.5363,25.5448,25.5192,25.5192,47200.0
2013-10-29 14:15:00,29.94,29.94,29.89,29.94,73200.0,25.5278,25.5278,25.4851,25.5278,73200.0
2013-10-29 14:20:00,29.94,29.96,29.93,29.96,56200.0,25.5278,25.5448,25.5192,25.5448,56200.0
2013-10-29 14:25:00,29.95,29.97,29.95,29.96,32600.0,25.5363,25.5533,25.5363,25.5448,32600.0
2013-10-29 14:30:00,29.96,29.97,29.95,29.96,50800.0,25.5448,25.5533,25.5363,25.5448,50800.0
2013-10-29 14:35:00,29.95,29.96,29.93,29.93,39400.0,25.5363,25.5448,25.5192,25.5192,39400.0
2013-10-29 14:40:00,29.93,29.93,29.92,29.93,24400.0,25.5192,25.5192,25.5107,25.5192,24400.0
2013-10-29 14:45:00,29.93,29.96,29.93,29.96,42400.0,25.5192,25.5448,25.5192,25.5448,42400.0
2013-10-29 14:50:00,29.96,29.97,29.95,29.97,67000.0,25.5448,25.5533,25.5363,25.5533,67000.0
2013-10-29 14:55:00,29.97,29.97,29.96,29.96,26200.0,25.5533,25.5533,25.5448,25.5448,26200.0
2013-10-29 15:00:00,29.96,29.96,29.92,29.93,168200.0,25.5448,25.5448,25.5107,25.5192,168200.0
2013-10-29 15:05:00,29.94,29.94,29.92,29.92,31000.0,25.5278,25.5278,25.5107,25.5107,31000.0
2013-10-29 15:10:00,29.92,29.95,29.92,29.95,56800.0,25.5107,25.5363,25.5107,25.5363,56800.0
2013-10-29 15:15:00,29.95,29.96,29.93,29.96,57200.0,25.5363,25.5448,25.5192,25.5448,57200.0
2013-10-29 15:20:00,29.96,29.96,29.94,29.94,108800.0,25.5448,25.5448,25.5278,25.5278,108800.0
2013-10-29 15:25:00,29.95,29.96,29.93,29.96,127200.0,25.5363,25.5448,25.5192,25.5448,127200.0
2013-10-29 15:30:00,29.96,29.98,29.94,29.96,214600.0,25.5448,25.5619,25.5278,25.5448,214600.0
2013-10-29 15:35:00,29.96,29.97,29.93,29.96,156000.0,25.5448,25.5533,25.5192,25.5448,156000.0
2013-10-29 15:40:00,29.96,30.0,29.96,30.0,192600.0,25.5448,25.5789,25.5448,25.5789,192600.0
2013-10-29 15:45:00,30.0,30.03,29.98,30.02,389600.0,25.5789,25.6045,25.5619,25.596,389600.0
2013-10-29 15:50:00,30.02,30.02,30.0,30.02,167400.0,25.596,25.596,25.5789,25.596,167400.0
2013-10-29 15:55:00,30.02,30.03,30.01,30.03,305200.0,25.596,25.6045,25.5874,25.6045,305200.0
2013-10-30 09:30:00,30.05,30.18,30.03,30.18,126400.0,25.6215,25.7324,25.6045,25.7324,126400.0
2013-10-30 09:35:00,30.17,30.17,30.09,30.09,28600.0,25.7239,25.7239,25.6556,25.6556,28600.0
2013-10-30 09:40:00,30.09,30.12,30.03,30.08,79600.0,25.6556,25.6812,25.6045,25.6471,79600.0
2013-10-30 09:45:00,30.07,30.11,30.07,30.1,50200.0,25.6386,25.6727,25.6386,25.6642,50200.0
2013-10-30 09:50:00,30.1,30.15,30.07,30.12,43800.0,25.6642,25.7068,25.6386,25.6812,43800.0
2013-10-30 09:55:00,30.13,30.16,30.11,30.13,33800.0,25.6898,25.7153,25.6727,25.6898,33800.0
2013-10-30 10:00:00,30.13,30.17,30.11,30.16,134600.0,25.6898,25.7239,25.6727,25.7153,134600.0
2013-10-30 10:05:00,30.16,30.23,30.15,30.21,46800.0,25.7153,25.775,25.7068,25.758,46800.0
2013-10-30 10:10:00,30.22,30.22,30.17,30.21,41200.0,25.7665,25.7665,25.7239,25.758,41200.0
2013-10-30 10:15:00,30.21,30.21,30.17,30.17,31400.0,25.758,25.758,25.7239,25.7239,31400.0
2013-10-30 10:20:00,30.17,30.21,30.17,30.2,33400.0,25.7239,25.758,25.7239,25.7494,33400.0
2013-10-30 10:25:00,30.2,30.2,30.18,30.19,27400.0,25.7494,25.7494,25.7324,25.7409,27400.0
2013-10-30 10:30:00,30.19,30.21,30.19,30.2,46000.0,25.7409,25.758,25.7409,25.7494,46000.0
2013-10-30 10:35:00,30.2,30.22,30.14,30.14,95600.0,25.7494,25.7665,25.6983,25.6983,95600.0
2013-10-30 10:40:00,30.14,30.17,30.14,30.17,38000.0,25.6983,25.7239,25.6983,25.7239,38000.0
2013-10-30 10:45:00,30.17,30.23,30.17,30.22,54200.0,25.7239,25.775,25.7239,25.7665,54200.0
2013-10-30 10:50:00,30.21,30.24,30.21,30.23,45200.0,25.758,25.7835,25.758,25.775,45200.0
2013-10-30 10:55:00,30.22,30.22,30.18,30.21,42800.0,25.7665,25.7665,25.7324,25.758,42800.0
2013-10-30 11:00:00,30.22,30.23,30.21,30.22,24600.0,25.7665,25.775,25.758,25.7665,24600.0
2013-10-30 11:05:00,30.22,30.24,30.22,30.23,72400.0,25.7665,25.7835,25.7665,25.775,72400.0
2013-10-30 11:10:00,30.24,30.25,30.21,30.25,84000.0,25.7835,25.7921,25.758,25.7921,84000.0
2013-10-30 11:15:00,30.25,30.25,30.23,30.23,40600.0,25.7921,25.7921,25.775,25.775,40600.0
2013-10-30 11:20:00,30.23,30.25,30.22,30.22,44800.0,25.775,25.7921,25.7665,25.7665,44800.0
2013-10-30 11:25:00,30.23,30.24,30.21,30.21,35400.0,25.775,25.7835,25.758,25.758,35400.0
2013-10-30 11:30:00,30.21,30.25,30.21,30.23,46200.0,25.758,25.7921,25.758,25.775,46200.0
2013-10-30 11:35:00,30.22,30.24,30.2,30.2,68400.0,25.7665,25.7835,25.7494,25.7494,68400.0
2013-10-30 11:40:00,30.2,30.22,30.18,30.18,35800.0,25.7494,25.7665,25.7324,25.7324,35800.0
2013-10-30 11:45:00,30.19,30.19,30.13,30.13,68600.0,25.7409,25.7409,25.6898,25.6898,68600.0
2013-10-30 11:50:00,30.13,30.15,30.11,30.14,38800.0,25.6898,25.7068,25.6727,25.6983,38800.0
2013-10-30 11:55:00,30.14,30.17,30.14,30.15,37400.0,25.6983,25.7239,25.6983,25.7068,37400.0
2013-10-30 12:00:00,30.15,30.17,30.14,30.16,39800.0,25.7068,25.7239,25.6983,25.7153,39800.0
2013-10-30 12:05:00,30.17,30.18,30.16,30.16,73400.0,25.7239,25.7324,25.7153,25.7153,73400.0
2013-10-30 12:10:00,30.17,30.18,30.15,30.18,80000.0,25.7239,25.7324,25.7068,25.7324,80000.0
2013-10-30 12:15:00,30.18,30.18,30.16,30.17,20800.0,25.7324,25.7324,25.7153,25.7239,20800.0
2013-10-30 12:20:00,30.16,30.17,30.15,30.16,25400.0,25.7153,25.7239,25.7068,25.7153,25400.0
2013-10-30 12:25:00,30.15,30.17,30.15,30.16,31000.0,25.7068,25.7239,25.7068,25.7153,31000.0
2013-10-30 12:30:00,30.16,30.18,30.16,30.18,29200.0,25.7153,25.7324,25.7153,25.7324,29200.0
2013-10-30 12:35:00,30.18,30.18,30.17,30.17,26400.0,25.7324,25.7324,25.7239,25.7239,26400.0
2013-10-30 12:40:00,30.18,30.21,30.18,30.21,34400.0,25.7324,25.758,25.7324,25.758,34400.0
2013-10-30 12:45:00,30.21,30.29,30.21,30.28,126600.0,25.758,25.8262,25.758,25.8176,126600.0
2013-10-30 12:50:00,30.28,30.3,30.26,30.26,75000.0,25.8176,25.8347,25.8006,25.8006,75000.0
2013-10-30 12:55:00,30.25,30.26,30.22,30.23,49600.0,25.7921,25.8006,25.7665,25.775,49600.0
2013-10-30 13:00:00,30.23,30.27,30.23,30.27,48600.0,25.775,25.8091,25.775,25.8091,48600.0
2013-10-30 13:05:00,30.27,30.31,30.25,30.31,176000.0,25.8091,25.8432,25.7921,25.8432,176000.0
2013-10-30 13:10:00,30.32,30.5,30.32,30.45,432800.0,25.8518,26.0052,25.8518,25.9626,432800.0
2013-10-30 13:15:00,30.45,30.5,30.41,30.47,218000.0,25.9626,26.0052,25.9285,25.9796,218000.0
2013-10-30 13:20:00,30.47,30.47,30.32,30.32,78400.0,25.9796,25.9796,25.8518,25.8518,78400.0
2013-10-30 13:25:00,30.31,30.34,30.26,30.27,67400.0,25.8432,25.8688,25.8006,25.8091,67400.0
2013-10-30 13:30:00,30.26,30.26,30.22,30.22,49200.0,25.8006,25.8006,25.7665,25.7665,49200.0
2013-10-30 13:35:00,30.22,30.26,30.22,30.25,57000.0,25.7665,25.8006,25.7665,25.7921,57000.0
2013-10-30 13:40:00,30.25,30.25,30.19,30.19,45400.0,25.7921,25.7921,25.7409,25.7409,45400.0
2013-10-30 13:45:00,30.19,30.25,30.19,30.24,77400.0,25.7409,25.7921,25.7409,25.7835,77400.0
2013-10-30 13:50:00,30.23,30.25,30.23,30.24,42400.0,25.775,25.7921,25.775,25.7835,42400.0
2013-10-30 13:55:00,30.24,30.25,30.18,30.22,70000.0,25.7835,25.7921,25.7324,25.7665,70000.0
2013-10-30 14:00:00,30.23,30.31,30.17,30.28,195600.0,25.775,25.8432,25.7239,25.8176,195600.0
2013-10-30 14:05:00,30.3,30.33,30.21,30.23,74600.0,25.8347,25.8603,25.758,25.775,74600.0
2013-10-30 14:10:00,30.24,30.29,30.22,30.26,124400.0,25.7835,25.8262,25.7665,25.8006,124400.0
2013-10-30 14:15:00,30.25,30.25,30.11,30.18,306200.0,25.7921,25.7921,25.6727,25.7324,306200.0
2013-10-30 14:20:00,30.18,30.25,30.13,30.15,244200.0,25.7324,25.7921,25.6898,25.7068,244200.0
2013-10-30 14:25:00,30.15,30.15,30.06,30.11,135200.0,25.7068,25.7068,25.6301,25.6727,135200.0
2013-10-30 14:30:00,30.11,30.18,30.09,30.18,186800.0,25.6727,25.7324,25.6556,25.7324,186800.0
2013-10-30 14:35:00,30.18,30.21,30.17,30.2,161800.0,25.7324,25.758,25.7239,25.7494,161800.0
2013-10-30 14:40:00,30.21,30.23,30.14,30.14,99000.0,25.758,25.775,25.6983,25.6983,99000.0
2013-10-30 14:45:00,30.14,30.16,30.13,30.15,67000.0,25.6983,25.7153,25.6898,25.7068,67000.0
2013-10-30 14:50:00,30.16,30.18,30.12,30.14,172000.0,25.7153,25.7324,25.6812,25.6983,172000.0
2013-10-30 14:55:00,30.14,30.18,30.11,30.14,339400.0,25.6983,25.7324,25.6727,25.6983,339400.0
2013-10-30 15:00:00,30.14,30.14,30.1,30.13,87600.0,25.6983,25.6983,25.6642,25.6898,87600.0
2013-10-30 15:05:00,30.13,30.16,30.11,30.11,149600.0,25.6898,25.7153,25.6727,25.6727,149600.0
2013-10-30 15:10:00,30.11,30.12,30.1,30.11,59400.0,25.6727,25.6812,25.6642,25.6727,59400.0
2013-10-30 15:15:00,30.11,30.12,30.1,30.11,64600.0,25.6727,25.6812,25.6642,25.6727,64600.0
2013-10-30 15:20:00,30.12,30.14,30.11,30.13,93000.0,25.6812,25.6983,25.6727,25.6898,93000.0
2013-10-30 15:25:00,30.13,30.16,30.12,30.16,79600.0,25.6898,25.7153,25.6812,25.7153,79600.0
2013-10-30 15:30:00,30.16,30.18,30.15,30.16,82800.0,25.7153,25.7324,25.7068,25.7153,82800.0
2013-10-30 15:35:00,30.16,30.19,30.14,30.18,149400.0,25.7153,25.7409,25.6983,25.7324,149400.0
2013-10-30 15:40:00,30.18,30.21,30.17,30.19,95600.0,25.7324,25.758,25.7239,25.7409,95600.0
2013-10-30 15:45:00,30.18,30.2,30.15,30.16,189000.0,25.7324,25.7494,25.7068,25.7153,189000.0
2013-10-30 15:50:00,30.16,30.16,30.11,30.11,179400.0,25.7153,25.7153,25.6727,25.6727,179400.0
2013-10-30 15:55:00,30.11,30.14,30.11,30.14,379400.0,25.6727,25.6983,25.6727,25.6983,379400.0
2013-10-31 09:30:00,30.07,30.09,29.93,29.94,490000.0,25.6386,25.6556,25.5192,25.5278,490000.0
2013-10-31 09:35:00,29.93,30.0,29.92,29.99,80400.0,25.5192,25.5789,25.5107,25.5704,80400.0
2013-10-31 09:40:00,30.0,30.05,29.96,30.05,65800.0,25.5789,25.6215,25.5448,25.6215,65800.0
2013-10-31 09:45:00,30.06,30.11,30.06,30.1,110400.0,25.6301,25.6727,25.6301,25.6642,110400.0
2013-10-31 09:50:00,30.1,30.14,30.1,30.14,93200.0,25.6642,25.6983,25.6642,25.6983,93200.0
2013-10-31 09:55:00,30.13,30.19,30.11,30.18,110600.0,25.6898,25.7409,25.6727,25.7324,110600.0
2013-10-31 10:00:00,30.18,30.23,30.16,30.22,119000.0,25.7324,25.775,25.7153,25.7665,119000.0
2013-10-31 10:05:00,30.22,30.24,30.17,30.24,117000.0,25.7665,25.7835,25.7239,25.7835,117000.0
2013-10-31 10:10:00,30.24,30.25,30.2,30.24,95600.0,25.7835,25.7921,25.7494,25.7835,95600.0
2013-10-31 10:15:00,30.25,30.25,30.22,30.22,336800.0,25.7921,25.7921,25.7665,25.7665,336800.0
2013-10-31 10:20:00,30.22,30.22,30.16,30.2,79400.0,25.7665,25.7665,25.7153,25.7494,79400.0
2013-10-31 10:25:00,30.2,30.23,30.14,30.14,57200.0,25.7494,25.775,25.6983,25.6983,57200.0
2013-10-31 10:30:00,30.14,30.18,30.11,30.13,84800.0,25.6983,25.7324,25.6727,25.6898,84800.0
2013-10-31 10:35:00,30.12,30.15,30.04,30.05,157000.0,25.6812,25.7068,25.613,25.6215,157000.0
2013-10-31 10:40:00,30.05,30.1,30.05,30.1,61000.0,25.6215,25.6642,25.6215,25.6642,61000.0
2013-10-31 10:45:00,30.1,30.18,30.1,30.18,57000.0,25.6642,25.7324,25.6642,25.7324,57000.0
2013-10-31 10:50:00,30.18,30.23,30.17,30.22,89800.0,25.7324,25.775,25.7239,25.7665,89800.0
2013-10-31 10:55:00,30.23,30.25,30.22,30.25,75600.0,25.775,25.7921,25.7665,25.7921,75600.0
2013-10-31 11:00:00,30.25,30.28,30.25,30.28,76600.0,25.7921,25.8176,25.7921,25.8176,76600.0
2013-10-31 11:05:00,30.28,30.29,30.27,30.29,72000.0,25.8176,25.8262,25.8091,25.8262,72000.0
2013-10-31 11:10:00,30.29,30.31,30.28,30.28,52000.0,25.8262,25.8432,25.8176,25.8176,52000.0
2013-10-31 11:15:00,30.28,30.31,30.27,30.31,39400.0,25.8176,25.8432,25.8091,25.8432,39400.0
2013-10-31 11:20:00,30.31,30.34,30.3,30.34,66600.0,25.8432,25.8688,25.8347,25.8688,66600.0
2013-10-31 11:25:00,30.34,30.34,30.33,30.33,50400.0,25.8688,25.8688,25.8603,25.8603,50400.0
2013-10-31 11:30:00,30.33,30.35,30.32,30.33,64600.0,25.8603,25.8773,25.8518,25.8603,64600.0
2013-10-31 11:35:00,30.32,30.34,30.32,30.34,128000.0,25.8518,25.8688,25.8518,25.8688,128000.0
2013-10-31 11:40:00,30.33,30.33,30.32,30.33,42200.0,25.8603,25.8603,25.8518,25.8603,42200.0
2013-10-31 11:45:00,30.33,30.33,30.33,30.33,110800.0,25.8603,25.8603,25.8603,25.8603,110800.0
2013-10-31 11:50:00,30.33,30.33,30.32,30.33,67200.0,25.8603,25.8603,25.8518,25.8603,67200.0
2013-10-31 11:55:00,30.33,30.33,30.32,30.33,97800.0,25.8603,25.8603,25.8518,25.8603,97800.0
2013-10-31 12:00:00,30.33,30.33,30.32,30.33,92200.0,25.8603,25.8603,25.8518,25.8603,92200.0
2013-10-31 12:05:00,30.33,30.35,30.33,30.34,113200.0,25.8603,25.8773,25.8603,25.8688,113200.0
2013-10-31 12:10:00,30.34,30.35,30.32,30.34,78400.0,25.8688,25.8773,25.8518,25.8688,78400.0
2013-10-31 12:15:00,30.33,30.34,30.32,30.33,66000.0,25.8603,25.8688,25.8518,25.8603,66000.0
2013-10-31 12:20:00,30.33,30.33,30.32,30.33,47800.0,25.8603,25.8603,25.8518,25.8603,47800.0
2013-10-31 12:25:00,30.33,30.34,30.32,30.33,59800.0,25.8603,25.8688,25.8518,25.8603,59800.0
2013-10-31 12:30:00,30.33,30.36,30.32,30.33,41800.0,25.8603,25.8859,25.8518,25.8603,41800.0
2013-10-31 12:35:00,30.33,30.35,30.33,30.34,19800.0,25.8603,25.8773,25.8603,25.8688,19800.0
2013-10-31 12:40:00,30.34,30.35,30.33,30.35,23200.0,25.8688,25.8773,25.8603,25.8773,23200.0
2013-10-31 12:45:00,30.35,30.35,30.34,30.35,17200.0,25.8773,25.8773,25.8688,25.8773,17200.0
2013-10-31 12:50:00,30.35,30.35,30.33,30.33,21400.0,25.8773,25.8773,25.8603,25.8603,21400.0
2013-10-31 12:55:00,30.33,30.34,30.32,30.34,40800.0,25.8603,25.8688,25.8518,25.8688,40800.0
2013-10-31 13:00:00,30.34,30.34,30.33,30.33,42200.0,25.8688,25.8688,25.8603,25.8603,42200.0
2013-10-31 13:05:00,30.33,30.34,30.33,30.34,32200.0,25.8603,25.8688,25.8603,25.8688,32200.0
2013-10-31 13:10:00,30.34,30.34,30.32,30.33,47600.0,25.8688,25.8688,25.8518,25.8603,47600.0
2013-10-31 13:15:00,30.33,30.35,30.33,30.35,35400.0,25.8603,25.8773,25.8603,25.8773,35400.0
2013-10-31 13:20:00,30.35,30.35,30.33,30.34,27400.0,25.8773,25.8773,25.8603,25.8688,27400.0
2013-10-31 13:25:00,30.34,30.36,30.34,30.36,25400.0,25.8688,25.8859,25.8688,25.8859,25400.0
2013-10-31 13:30:00,30.36,30.38,30.36,30.38,36000.0,25.8859,25.9029,25.8859,25.9029,36000.0
2013-10-31 13:35:00,30.38,30.4,30.35,30.36,91600.0,25.9029,25.92,25.8773,25.8859,91600.0
2013-10-31 13:40:00,30.36,30.37,30.35,30.36,39200.0,25.8859,25.8944,25.8773,25.8859,39200.0
2013-10-31 13:45:00,30.36,30.38,30.35,30.36,35800.0,25.8859,25.9029,25.8773,25.8859,35800.0
2013-10-31 13:50:00,30.36,30.37,30.35,30.36,61400.0,25.8859,25.8944,25.8773,25.8859,61400.0
2013-10-31 13:55:00,30.35,30.36,30.34,30.36,42600.0,25.8773,25.8859,25.8688,25.8859,42600.0
2013-10-31 14:00:00,30.36,30.36,30.35,30.36,32400.0,25.8859,25.8859,25.8773,25.8859,32400.0
2013-10-31 14:05:00,30.36,30.36,30.34,30.36,57400.0,25.8859,25.8859,25.8688,25.8859,57400.0
2013-10-31 14:10:00,30.36,30.39,30.36,30.38,40800.0,25.8859,25.9114,25.8859,25.9029,40800.0
2013-10-31 14:15:00,30.38,30.43,30.38,30.42,217000.0,25.9029,25.9455,25.9029,25.937,217000.0
2013-10-31 14:20:00,30.42,30.43,30.42,30.42,46800.0,25.937,25.9455,25.937,25.937,46800.0
2013-10-31 14:25:00,30.42,30.43,30.4,30.42,63600.0,25.937,25.9455,25.92,25.937,63600.0
2013-10-31 14:30:00,30.42,30.43,30.37,30.37,101000.0,25.937,25.9455,25.8944,25.8944,101000.0
2013-10-31 14:35:00,30.38,30.39,30.36,30.38,70000.0,25.9029,25.9114,25.8859,25.9029,70000.0
2013-10-31 14:40:00,30.37,30.38,30.35,30.36,65000.0,25.8944,25.9029,25.8773,25.8859,65000.0
2013-10-31 14:45:00,30.36,30.36,30.33,30.34,89800.0,25.8859,25.8859,25.8603,25.8688,89800.0
2013-10-31 14:50:00,30.34,30.34,30.29,30.29,76400.0,25.8688,25.8688,25.8262,25.8262,76400.0
2013-10-31 14:55:00,30.29,30.33,30.28,30.33,203200.0,25.8262,25.8603,25.8176,25.8603,203200.0
2013-10-31 15:00:00,30.33,30.33,30.31,30.33,104800.0,25.8603,25.8603,25.8432,25.8603,104800.0
2013-10-31 15:05:00,30.33,30.34,30.32,30.34,104400.0,25.8603,25.8688,25.8518,25.8688,104400.0
2013-10-31 15:10:00,30.34,30.36,30.34,30.36,61600.0,25.8688,25.8859,25.8688,25.8859,61600.0
2013-10-31 15:15:00,30.36,30.37,30.36,30.37,71200.0,25.8859,25.8944,25.8859,25.8944,71200.0
2013-10-31 15:20:00,30.37,30.37,30.36,30.36,94800.0,25.8944,25.8944,25.8859,25.8859,94800.0
2013-10-31 15:25:00,30.36,30.37,30.36,30.36,80400.0,25.8859,25.8944,25.8859,25.8859,80400.0
2013-10-31 15:30:00,30.36,30.39,30.36,30.39,135200.0,25.8859,25.9114,25.8859,25.9114,135200.0
2013-10-31 15:35:00,30.39,30.43,30.39,30.43,148400.0,25.9114,25.9455,25.9114,25.9455,148400.0
2013-10-31 15:40:00,30.43,30.43,30.42,30.43,145600.0,25.9455,25.9455,25.937,25.9455,145600.0
2013-10-31 15:45:00,30.43,30.46,30.42,30.46,356200.0,25.9455,25.9711,25.937,25.9711,356200.0
2013-10-31 15:50:00,30.45,30.46,30.43,30.45,412200.0,25.9626,25.9711,25.9455,25.9626,412200.0
2013-10-31 15:55:00,30.45,30.45,30.4,30.4,765400.0,25.9626,25.9626,25.92,25.92,765400.0
2013-11-01 09:30:00,30.48,30.65,30.41,30.53,170200.0,25.9882,26.1331,25.9285,26.0308,170200.0
2013-11-01 09:35:00,30.54,30.55,30.47,30.48,29000.0,26.0393,26.0479,25.9796,25.9882,29000.0
2013-11-01 09:40:00,30.49,30.55,30.42,30.42,56400.0,25.9967,26.0479,25.937,25.937,56400.0
2013-11-01 09:45:00,30.42,30.45,30.32,30.33,50000.0,25.937,25.9626,25.8518,25.8603,50000.0
2013-11-01 09:50:00,30.33,30.37,30.33,30.35,52200.0,25.8603,25.8944,25.8603,25.8773,52200.0
2013-11-01 09:55:00,30.35,30.38,30.35,30.35,45000.0,25.8773,25.9029,25.8773,25.8773,45000.0
2013-11-01 10:00:00,30.35,30.35,30.25,30.26,45200.0,25.8773,25.8773,25.7921,25.8006,45200.0
2013-11-01 10:05:00,30.25,30.41,30.25,30.38,125400.0,25.7921,25.9285,25.7921,25.9029,125400.0
2013-11-01 10:10:00,30.38,30.4,30.36,30.36,98600.0,25.9029,25.92,25.8859,25.8859,98600.0
2013-11-01 10:15:00,30.35,30.4,30.35,30.39,145200.0,25.8773,25.92,25.8773,25.9114,145200.0
2013-11-01 10:20:00,30.4,30.4,30.38,30.39,27600.0,25.92,25.92,25.9029,25.9114,27600.0
2013-11-01 10:25:00,30.39,30.39,30.36,30.38,78000.0,25.9114,25.9114,25.8859,25.9029,78000.0
2013-11-01 10:30:00,30.37,30.41,30.37,30.41,56600.0,25.8944,25.9285,25.8944,25.9285,56600.0
2013-11-01 10:35:00,30.42,30.42,30.37,30.4,58400.0,25.937,25.937,25.8944,25.92,58400.0
2013-11-01 10:40:00,30.4,30.43,30.39,30.43,37600.0,25.92,25.9455,25.9114,25.9455,37600.0
2013-11-01 10:45:00,30.43,30.43,30.38,30.39,107800.0,25.9455,25.9455,25.9029,25.9114,107800.0
2013-11-01 10:50:00,30.39,30.39,30.38,30.39,28600.0,25.9114,25.9114,25.9029,25.9114,28600.0
2013-11-01 10:55:00,30.39,30.39,30.37,30.38,28800.0,25.9114,25.9114,25.8944,25.9029,28800.0
2013-11-01 11:00:00,30.38,30.39,30.37,30.38,76800.0,25.9029,25.9114,25.8944,25.9029,76800.0
2013-11-01 11:05:00,30.38,30.39,30.37,30.38,69600.0,25.9029,25.9114,25.8944,25.9029,69600.0
2013-11-01 11:10:00,30.38,30.38,30.37,30.38,109200.0,25.9029,25.9029,25.8944,25.9029,109200.0
2013-11-01 11:15:00,30.38,30.39,30.38,30.38,74600.0,25.9029,25.9114,25.9029,25.9029,74600.0
2013-11-01 11:20:00,30.38,30.4,30.38,30.39,48400.0,25.9029,25.92,25.9029,25.9114,48400.0
2013-11-01 11:25:00,30.39,30.4,30.38,30.39,42600.0,25.9114,25.92,25.9029,25.9114,42600.0
2013-11-01 11:30:00,30.39,30.39,30.38,30.38,51200.0,25.9114,25.9114,25.9029,25.9029,51200.0
2013-11-01 11:35:00,30.38,30.39,30.37,30.39,87200.0,25.9029,25.9114,25.8944,25.9114,87200.0
2013-11-01 11:40:00,30.38,30.39,30.38,30.38,26200.0,25.9029,25.9114,25.9029,25.9029,26200.0
2013-11-01 11:45:00,30.38,30.38,30.35,30.36,49600.0,25.9029,25.9029,25.8773,25.8859,49600.0
2013-11-01 11:50:00,30.36,30.38,30.35,30.38,129800.0,25.8859,25.9029,25.8773,25.9029,129800.0
2013-11-01 11:55:00,30.38,30.38,30.34,30.34,88400.0,25.9029,25.9029,25.8688,25.8688,88400.0
2013-11-01 12:00:00,30.33,30.34,30.3,30.31,63600.0,25.8603,25.8688,25.8347,25.8432,63600.0
2013-11-01 12:05:00,30.32,30.32,30.3,30.3,73200.0,25.8518,25.8518,25.8347,25.8347,73200.0
2013-11-01 12:10:00,30.3,30.31,30.28,30.31,69200.0,25.8347,25.8432,25.8176,25.8432,69200.0
2013-11-01 12:15:00,30.31,30.34,30.29,30.32,126400.0,25.8432,25.8688,25.8262,25.8518,126400.0
2013-11-01 12:20:00,30.32,30.38,30.32,30.38,67400.0,25.8518,25.9029,25.8518,25.9029,67400.0
2013-11-01 12:25:00,30.38,30.38,30.37,30.38,38800.0,25.9029,25.9029,25.8944,25.9029,38800.0
2013-11-01 12:30:00,30.38,30.4,30.38,30.38,38400.0,25.9029,25.92,25.9029,25.9029,38400.0
2013-11-01 12:35:00,30.38,30.39,30.36,30.38,41600.0,25.9029,25.9114,25.8859,25.9029,41600.0
2013-11-01 12:40:00,30.38,30.38,30.37,30.38,28600.0,25.9029,25.9029,25.8944,25.9029,28600.0
2013-11-01 12:45:00,30.38,30.38,30.37,30.38,39800.0,25.9029,25.9029,25.8944,25.9029,39800.0
2013-11-01 12:50:00,30.38,30.38,30.37,30.38,41400.0,25.9029,25.9029,25.8944,25.9029,41400.0
2013-11-01 12:55:00,30.38,30.39,30.38,30.39,24200.0,25.9029,25.9114,25.9029,25.9114,24200.0
2013-11-01 13:00:00,30.39,30.39,30.37,30.37,25800.0,25.9114,25.9114,25.8944,25.8944,25800.0
2013-11-01 13:05:00,30.36,30.38,30.35,30.36,41000.0,25.8859,25.9029,25.8773,25.8859,41000.0
2013-11-01 13:10:00,30.36,30.36,30.35,30.36,28400.0,25.8859,25.8859,25.8773,25.8859,28400.0
2013-11-01 13:15:00,30.36,30.36,30.35,30.35,26000.0,25.8859,25.8859,25.8773,25.8773,26000.0
2013-11-01 13:20:00,30.35,30.38,30.35,30.38,76400.0,25.8773,25.9029,25.8773,25.9029,76400.0
2013-11-01 13:25:00,30.38,30.38,30.38,30.38,33000.0,25.9029,25.9029,25.9029,25.9029,33000.0
2013-11-01 13:30:00,30.38,30.39,30.38,30.38,86600.0,25.9029,25.9114,25.9029,25.9029,86600.0
2013-11-01 13:35:00,30.38,30.43,30.38,30.42,60200.0,25.9029,25.9455,25.9029,25.937,60200.0
2013-11-01 13:40:00,30.42,30.42,30.4,30.4,29000.0,25.937,25.937,25.92,25.92,29000.0
2013-11-01 13:45:00,30.4,30.42,30.38,30.41,44400.0,25.92,25.937,25.9029,25.9285,44400.0
2013-11-01 13:50:00,30.41,30.41,30.39,30.39,32200.0,25.9285,25.9285,25.9114,25.9114,32200.0
2013-11-01 13:55:00,30.39,30.4,30.38,30.39,26800.0,25.9114,25.92,25.9029,25.9114,26800.0
2013-11-01 14:00:00,30.39,30.39,30.38,30.39,23600.0,25.9114,25.9114,25.9029,25.9114,23600.0
2013-11-01 14:05:00,30.39,30.4,30.38,30.38,42400.0,25.9114,25.92,25.9029,25.9029,42400.0
2013-11-01 14:10:00,30.38,30.39,30.36,30.39,57400.0,25.9029,25.9114,25.8859,25.9114,57400.0
2013-11-01 14:15:00,30.39,30.39,30.37,30.38,35400.0,25.9114,25.9114,25.8944,25.9029,35400.0
2013-11-01 14:20:00,30.38,30.39,30.38,30.38,39200.0,25.9029,25.9114,25.9029,25.9029,39200.0
2013-11-01 14:25:00,30.39,30.39,30.37,30.37,72200.0,25.9114,25.9114,25.8944,25.8944,72200.0
2013-11-01 14:30:00,30.38,30.38,30.36,30.36,71000.0,25.9029,25.9029,25.8859,25.8859,71000.0
2013-11-01 14:35:00,30.36,30.36,30.36,30.36,42600.0,25.8859,25.8859,25.8859,25.8859,42600.0
2013-11-01 14:40:00,30.36,30.38,30.36,30.37,53600.0,25.8859,25.9029,25.8859,25.8944,53600.0
2013-11-01 14:45:00,30.36,30.38,30.36,30.36,56800.0,25.8859,25.9029,25.8859,25.8859,56800.0
2013-11-01 14:50:00,30.36,30.36,30.35,30.35,79200.0,25.8859,25.8859,25.8773,25.8773,79200.0
2013-11-01 14:55:00,30.36,30.38,30.35,30.36,81400.0,25.8859,25.9029,25.8773,25.8859,81400.0
2013-11-01 15:00:00,30.36,30.38,30.36,30.38,72200.0,25.8859,25.9029,25.8859,25.9029,72200.0
2013-11-01 15:05:00,30.37,30.37,30.35,30.35,87200.0,25.8944,25.8944,25.8773,25.8773,87200.0
2013-11-01 15:10:00,30.35,30.38,30.35,30.38,57200.0,25.8773,25.9029,25.8773,25.9029,57200.0
2013-11-01 15:15:00,30.38,30.38,30.35,30.35,86600.0,25.9029,25.9029,25.8773,25.8773,86600.0
2013-11-01 15:20:00,30.35,30.36,30.32,30.34,69800.0,25.8773,25.8859,25.8518,25.8688,69800.0
2013-11-01 15:25:00,30.34,30.38,30.33,30.38,110200.0,25.8688,25.9029,25.8603,25.9029,110200.0
2013-11-01 15:30:00,30.38,30.39,30.37,30.39,86400.0,25.9029,25.9114,25.8944,25.9114,86400.0
2013-11-01 15:35:00,30.39,30.39,30.38,30.39,48400.0,25.9114,25.9114,25.9029,25.9114,48400.0
2013-11-01 15:40:00,30.39,30.42,30.38,30.42,76000.0,25.9114,25.937,25.9029,25.937,76000.0
2013-11-01 15:45:00,30.42,30.43,30.42,30.42,117200.0,25.937,25.9455,25.937,25.937,117200.0
2013-11-01 15:50:00,30.42,30.48,30.42,30.48,178400.0,25.937,25.9882,25.937,25.9882,178400.0
2013-11-01 15:55:00,30.47,30.48,30.41,30.44,405000.0,25.9796,25.9882,25.9285,25.9541,405000.0
2013-11-04 09:30:00,30.43,30.45,30.36,30.38,116000.0,25.9455,25.9626,25.8859,25.9029,116000.0
2013-11-04 09:35:00,30.38,30.41,30.25,30.25,87800.0,25.9029,25.9285,25.7921,25.7921,87800.0
2013-11-04 09:40:00,30.27,30.31,30.25,30.29,53000.0,25.8091,25.8432,25.7921,25.8262,53000.0
2013-11-04 09:45:00,30.3,30.33,30.24,30.3,39000.0,25.8347,25.8603,25.7835,25.8347,39000.0
2013-11-04 09:50:00,30.31,30.4,30.3,30.38,51200.0,25.8432,25.92,25.8347,25.9029,51200.0
2013-11-04 09:55:00,30.38,30.38,30.28,30.28,45600.0,25.9029,25.9029,25.8176,25.8176,45600.0
2013-11-04 10:00:00,30.29,30.32,30.27,30.31,129000.0,25.8262,25.8518,25.8091,25.8432,129000.0
2013-11-04 10:05:00,30.31,30.33,30.3,30.32,55000.0,25.8432,25.8603,25.8347,25.8518,55000.0
2013-11-04 10:10:00,30.33,30.36,30.32,30.32,35200.0,25.8603,25.8859,25.8518,25.8518,35200.0
2013-11-04 10:15:00,30.32,30.38,30.31,30.38,43800.0,25.8518,25.9029,25.8432,25.9029,43800.0
2013-11-04 10:20:00,30.38,30.38,30.36,30.36,46600.0,25.9029,25.9029,25.8859,25.8859,46600.0
2013-11-04 10:25:00,30.36,30.39,30.36,30.38,43000.0,25.8859,25.9114,25.8859,25.9029,43000.0
2013-11-04 10:30:00,30.38,30.41,30.38,30.39,61200.0,25.9029,25.9285,25.9029,25.9114,61200.0
2013-11-04 10:35:00,30.39,30.43,30.39,30.43,41000.0,25.9114,25.9455,25.9114,25.9455,41000.0
2013-11-04 10:40:00,30.43,30.44,30.42,30.42,51200.0,25.9455,25.9541,25.937,25.937,51200.0
2013-11-04 10:45:00,30.43,30.45,30.42,30.43,49400.0,25.9455,25.9626,25.937,25.9455,49400.0
2013-11-04 10:50:00,30.43,30.44,30.38,30.38,37200.0,25.9455,25.9541,25.9029,25.9029,37200.0
2013-11-04 10:55:00,30.38,30.39,30.36,30.38,78200.0,25.9029,25.9114,25.8859,25.9029,78200.0
2013-11-04 11:00:00,30.38,30.4,30.34,30.34,62000.0,25.9029,25.92,25.8688,25.8688,62000.0
2013-11-04 11:05:00,30.34,30.35,30.31,30.31,40200.0,25.8688,25.8773,25.8432,25.8432,40200.0
2013-11-04 11:10:00,30.31,30.34,30.3,30.34,35400.0,25.8432,25.8688,25.8347,25.8688,35400.0
2013-11-04 11:15:00,30.33,30.34,30.3,30.3,61200.0,25.8603,25.8688,25.8347,25.8347,61200.0
2013-11-04 11:20:00,30.3,30.31,30.28,30.31,45600.0,25.8347,25.8432,25.8176,25.8432,45600.0
2013-11-04 11:25:00,30.31,30.32,30.3,30.3,34800.0,25.8432,25.8518,25.8347,25.8347,34800.0
2013-11-04 11:30:00,30.3,30.32,30.29,30.3,35800.0,25.8347,25.8518,25.8262,25.8347,35800.0
2013-11-04 11:35:00,30.3,30.31,30.3,30.3,37800.0,25.8347,25.8432,25.8347,25.8347,37800.0
2013-11-04 11:40:00,30.3,30.32,30.3,30.31,50200.0,25.8347,25.8518,25.8347,25.8432,50200.0
2013-11-04 11:45:00,30.31,30.32,30.3,30.31,49600.0,25.8432,25.8518,25.8347,25.8432,49600.0
2013-11-04 11:50:00,30.31,30.32,30.31,30.32,79800.0,25.8432,25.8518,25.8432,25.8518,79800.0
2013-11-04 11:55:00,30.32,30.32,30.3,30.32,44000.0,25.8518,25.8518,25.8347,25.8518,44000.0
2013-11-04 12:00:00,30.32,30.34,30.31,30.34,25200.0,25.8518,25.8688,25.8432,25.8688,25200.0
2013-11-04 12:05:00,30.34,30.34,30.33,30.33,19800.0,25.8688,25.8688,25.8603,25.8603,19800.0
2013-11-04 12:10:00,30.33,30.34,30.33,30.34,24000.0,25.8603,25.8688,25.8603,25.8688,24000.0
2013-11-04 12:15:00,30.34,30.34,30.33,30.34,14800.0,25.8688,25.8688,25.8603,25.8688,14800.0
2013-11-04 12:20:00,30.34,30.34,30.33,30.33,16400.0,25.8688,25.8688,25.8603,25.8603,16400.0
2013-11-04 12:25:00,30.34,30.34,30.33,30.34,16800.0,25.8688,25.8688,25.8603,25.8688,16800.0
2013-11-04 12:30:00,30.34,30.34,30.33,30.34,21200.0,25.8688,25.8688,25.8603,25.8688,21200.0
2013-11-04 12:35:00,30.34,30.34,30.32,30.34,25600.0,25.8688,25.8688,25.8518,25.8688,25600.0
2013-11-04 12:40:00,30.34,30.35,30.34,30.34,23400.0,25.8688,25.8773,25.8688,25.8688,23400.0
2013-11-04 12:45:00,30.34,30.35,30.34,30.35,27200.0,25.8688,25.8773,25.8688,25.8773,27200.0
2013-11-04 12:50:00,30.34,30.35,30.34,30.35,19200.0,25.8688,25.8773,25.8688,25.8773,19200.0
2013-11-04 12:55:00,30.35,30.36,30.34,30.36,29200.0,25.8773,25.8859,25.8688,25.8859,29200.0
2013-11-04 13:00:00,30.36,30.38,30.35,30.38,35400.0,25.8859,25.9029,25.8773,25.9029,35400.0
2013-11-04 13:05:00,30.38,30.38,30.36,30.36,64000.0,25.9029,25.9029,25.8859,25.8859,64000.0
2013-11-04 13:10:00,30.36,30.39,30.36,30.39,19600.0,25.8859,25.9114,25.8859,25.9114,19600.0
2013-11-04 13:15:00,30.39,30.39,30.39,30.39,9600.0,25.9114,25.9114,25.9114,25.9114,9600.0
2013-11-04 13:20:00,30.39,30.4,30.39,30.39,25600.0,25.9114,25.92,25.9114,25.9114,25600.0
2013-11-04 13:25:00,30.4,30.41,30.4,30.4,22200.0,25.92,25.9285,25.92,25.92,22200.0
2013-11-04 13:30:00,30.4,30.42,30.38,30.4,27000.0,25.92,25.937,25.9029,25.92,27000.0
2013-11-04 13:35:00,30.4,30.4,30.38,30.39,15200.0,25.92,25.92,25.9029,25.9114,15200.0
2013-11-04 13:40:00,30.38,30.38,30.36,30.38,37400.0,25.9029,25.9029,25.8859,25.9029,37400.0
2013-11-04 13:45:00,30.38,30.39,30.37,30.38,30800.0,25.9029,25.9114,25.8944,25.9029,30800.0
2013-11-04 13:50:00,30.38,30.38,30.37,30.38,33400.0,25.9029,25.9029,25.8944,25.9029,33400.0
2013-11-04 13:55:00,30.38,30.4,30.37,30.4,28200.0,25.9029,25.92,25.8944,25.92,28200.0
2013-11-04 14:00:00,30.4,30.41,30.4,30.4,44200.0,25.92,25.9285,25.92,25.92,44200.0
2013-11-04 14:05:00,30.41,30.43,30.39,30.43,52000.0,25.9285,25.9455,25.9114,25.9455,52000.0
2013-11-04 14:10:00,30.42,30.43,30.42,30.43,20600.0,25.937,25.9455,25.937,25.9455,20600.0
2013-11-04 14:15:00,30.43,30.45,30.43,30.43,20800.0,25.9455,25.9626,25.9455,25.9455,20800.0
2013-11-04 14:20:00,30.43,30.43,30.42,30.42,28800.0,25.9455,25.9455,25.937,25.937,28800.0
2013-11-04 14:25:00,30.42,30.42,30.39,30.4,39600.0,25.937,25.937,25.9114,25.92,39600.0
2013-11-04 14:30:00,30.39,30.4,30.39,30.4,33600.0,25.9114,25.92,25.9114,25.92,33600.0
2013-11-04 14:35:00,30.41,30.41,30.39,30.39,33600.0,25.9285,25.9285,25.9114,25.9114,33600.0
2013-11-04 14:40:00,30.4,30.4,30.39,30.39,42200.0,25.92,25.92,25.9114,25.9114,42200.0
2013-11-04 14:45:00,30.4,30.4,30.38,30.38,46400.0,25.92,25.92,25.9029,25.9029,46400.0
2013-11-04 14:50:00,30.38,30.39,30.38,30.38,67800.0,25.9029,25.9114,25.9029,25.9029,67800.0
2013-11-04 14:55:00,30.38,30.39,30.38,30.38,33200.0,25.9029,25.9114,25.9029,25.9029,33200.0
2013-11-04 15:00:00,30.38,30.39,30.38,30.39,42400.0,25.9029,25.9114,25.9029,25.9114,42400.0
2013-11-04 15:05:00,30.39,30.39,30.38,30.39,23000.0,25.9114,25.9114,25.9029,25.9114,23000.0
2013-11-04 15:10:00,30.39,30.39,30.38,30.38,30800.0,25.9114,25.9114,25.9029,25.9029,30800.0
2013-11-04 15:15:00,30.38,30.4,30.38,30.39,52600.0,25.9029,25.92,25.9029,25.9114,52600.0
2013-11-04 15:20:00,30.39,30.39,30.38,30.39,36000.0,25.9114,25.9114,25.9029,25.9114,36000.0
2013-11-04 15:25:00,30.39,30.4,30.38,30.39,69600.0,25.9114,25.92,25.9029,25.9114,69600.0
2013-11-04 15:30:00,30.39,30.39,30.38,30.38,38000.0,25.9114,25.9114,25.9029,25.9029,38000.0
2013-11-04 15:35:00,30.39,30.43,30.38,30.42,90200.0,25.9114,25.9455,25.9029,25.937,90200.0
2013-11-04 15:40:00,30.41,30.41,30.39,30.39,55800.0,25.9285,25.9285,25.9114,25.9114,55800.0
2013-11-04 15:45:00,30.39,30.39,30.38,30.39,57400.0,25.9114,25.9114,25.9029,25.9114,57400.0
2013-11-04 15:50:00,30.39,30.42,30.39,30.42,73600.0,25.9114,25.937,25.9114,25.937,73600.0
2013-11-04 15:55:00,30.42,30.43,30.41,30.42,244600.0,25.937,25.9455,25.9285,25.937,244600.0
2013-11-05 09:30:00,30.3,30.34,30.22,30.25,114600.0,25.8347,25.8688,25.7665,25.7921,114600.0
2013-11-05 09:35:00,30.25,30.31,30.25,30.28,45600.0,25.7921,25.8432,25.7921,25.8176,45600.0
2013-11-05 09:40:00,30.27,30.32,30.25,30.3,29400.0,25.8091,25.8518,25.7921,25.8347,29400.0
2013-11-05 09:45:00,30.29,30.3,30.26,30.3,161400.0,25.8262,25.8347,25.8006,25.8347,161400.0
2013-11-05 09:50:00,30.29,30.34,30.25,30.27,123400.0,25.8262,25.8688,25.7921,25.8091,123400.0
2013-11-05 09:55:00,30.28,30.31,30.24,30.31,36600.0,25.8176,25.8432,25.7835,25.8432,36600.0
2013-11-05 10:00:00,30.31,30.36,30.25,30.36,70000.0,25.8432,25.8859,25.7921,25.8859,70000.0
2013-11-05 10:05:00,30.37,30.39,30.35,30.39,27600.0,25.8944,25.9114,25.8773,25.9114,27600.0
2013-11-05 10:10:00,30.39,30.39,30.37,30.38,26400.0,25.9114,25.9114,25.8944,25.9029,26400.0
2013-11-05 10:15:00,30.38,30.38,30.36,30.36,34600.0,25.9029,25.9029,25.8859,25.8859,34600.0
2013-11-05 10:20:00,30.36,30.36,30.33,30.36,50400.0,25.8859,25.8859,25.8603,25.8859,50400.0
2013-11-05 10:25:00,30.36,30.42,30.36,30.42,70400.0,25.8859,25.937,25.8859,25.937,70400.0
2013-11-05 10:30:00,30.42,30.46,30.42,30.44,48600.0,25.937,25.9711,25.937,25.9541,48600.0
2013-11-05 10:35:00,30.43,30.48,30.43,30.48,38400.0,25.9455,25.9882,25.9455,25.9882,38400.0
2013-11-05 10:40:00,30.48,30.5,30.46,30.46,48200.0,25.9882,26.0052,25.9711,25.9711,48200.0
2013-11-05 10:45:00,30.47,30.47,30.45,30.47,32600.0,25.9796,25.9796,25.9626,25.9796,32600.0
2013-11-05 10:50:00,30.47,30.49,30.47,30.49,52200.0,25.9796,25.9967,25.9796,25.9967,52200.0
2013-11-05 10:55:00,30.49,30.5,30.47,30.47,40400.0,25.9967,26.0052,25.9796,25.9796,40400.0
2013-11-05 11:00:00,30.48,30.51,30.48,30.5,40400.0,25.9882,26.0138,25.9882,26.0052,40400.0
2013-11-05 11:05:00,30.51,30.53,30.51,30.52,36400.0,26.0138,26.0308,26.0138,26.0223,36400.0
2013-11-05 11:10:00,30.52,30.52,30.5,30.52,42800.0,26.0223,26.0223,26.0052,26.0223,42800.0
2013-11-05 11:15:00,30.52,30.54,30.52,30.53,37000.0,26.0223,26.0393,26.0223,26.0308,37000.0
2013-11-05 11:20:00,30.53,30.53,30.49,30.5,72000.0,26.0308,26.0308,25.9967,26.0052,72000.0
2013-11-05 11:25:00,30.5,30.54,30.49,30.53,34400.0,26.0052,26.0393,25.9967,26.0308,34400.0
2013-11-05 11:30:00,30.53,30.55,30.53,30.55,42200.0,26.0308,26.0479,26.0308,26.0479,42200.0
2013-11-05 11:35:00,30.55,30.57,30.55,30.56,40200.0,26.0479,26.0649,26.0479,26.0564,40200.0
2013-11-05 11:40:00,30.56,30.59,30.56,30.58,40000.0,26.0564,26.082,26.0564,26.0734,40000.0
2013-11-05 11:45:00,30.59,30.59,30.57,30.59,52600.0,26.082,26.082,26.0649,26.082,52600.0
2013-11-05 11:50:00,30.59,30.59,30.56,30.58,77200.0,26.082,26.082,26.0564,26.0734,77200.0
2013-11-05 11:55:00,30.58,30.58,30.57,30.57,37000.0,26.0734,26.0734,26.0649,26.0649,37000.0
2013-11-05 12:00:00,30.57,30.58,30.57,30.58,32200.0,26.0649,26.0734,26.0649,26.0734,32200.0
2013-11-05 12:05:00,30.58,30.61,30.58,30.6,72600.0,26.0734,26.099,26.0734,26.0905,72600.0
2013-11-05 12:10:00,30.6,30.61,30.58,30.59,27400.0,26.0905,26.099,26.0734,26.082,27400.0
2013-11-05 12:15:00,30.58,30.61,30.58,30.61,64600.0,26.0734,26.099,26.0734,26.099,64600.0
2013-11-05 12:20:00,30.61,30.69,30.61,30.68,96200.0,26.099,26.1672,26.099,26.1587,96200.0
2013-11-05 12:25:00,30.68,30.71,30.68,30.7,67400.0,26.1587,26.1843,26.1587,26.1758,67400.0
2013-11-05 12:30:00,30.7,30.7,30.64,30.64,42000.0,26.1758,26.1758,26.1246,26.1246,42000.0
2013-11-05 12:35:00,30.64,30.64,30.63,30.63,22200.0,26.1246,26.1246,26.1161,26.1161,22200.0
2013-11-05 12:40:00,30.63,30.63,30.61,30.63,22600.0,26.1161,26.1161,26.099,26.1161,22600.0
2013-11-05 12:45:00,30.62,30.63,30.61,30.63,30200.0,26.1075,26.1161,26.099,26.1161,30200.0
2013-11-05 12:50:00,30.63,30.64,30.63,30.64,53000.0,26.1161,26.1246,26.1161,26.1246,53000.0
2013-11-05 12:55:00,30.64,30.65,30.63,30.63,25400.0,26.1246,26.1331,26.1161,26.1161,25400.0
2013-11-05 13:00:00,30.63,30.65,30.63,30.63,33000.0,26.1161,26.1331,26.1161,26.1161,33000.0
2013-11-05 13:05:00,30.63,30.65,30.63,30.64,19600.0,26.1161,26.1331,26.1161,26.1246,19600.0
2013-11-05 13:10:00,30.64,30.65,30.64,30.64,14200.0,26.1246,26.1331,26.1246,26.1246,14200.0
2013-11-05 13:15:00,30.64,30.65,30.63,30.65,21200.0,26.1246,26.1331,26.1161,26.1331,21200.0
2013-11-05 13:20:00,30.65,30.67,30.64,30.65,24600.0,26.1331,26.1502,26.1246,26.1331,24600.0
2013-11-05 13:25:00,30.64,30.65,30.64,30.65,34600.0,26.1246,26.1331,26.1246,26.1331,34600.0
2013-11-05 13:30:00,30.65,30.66,30.64,30.65,42400.0,26.1331,26.1416,26.1246,26.1331,42400.0
2013-11-05 13:35:00,30.65,30.65,30.63,30.63,42000.0,26.1331,26.1331,26.1161,26.1161,42000.0
2013-11-05 13:40:00,30.63,30.65,30.63,30.63,44600.0,26.1161,26.1331,26.1161,26.1161,44600.0
2013-11-05 13:45:00,30.63,30.64,30.63,30.63,34400.0,26.1161,26.1246,26.1161,26.1161,34400.0
2013-11-05 13:50:00,30.63,30.63,30.61,30.61,66000.0,26.1161,26.1161,26.099,26.099,66000.0
2013-11-05 13:55:00,30.61,30.62,30.61,30.61,59600.0,26.099,26.1075,26.099,26.099,59600.0
2013-11-05 14:00:00,30.61,30.61,30.6,30.61,78600.0,26.099,26.099,26.0905,26.099,78600.0
2013-11-05 14:05:00,30.61,30.61,30.59,30.6,61600.0,26.099,26.099,26.082,26.0905,61600.0
2013-11-05 14:10:00,30.6,30.61,30.6,30.61,66400.0,26.0905,26.099,26.0905,26.099,66400.0
2013-11-05 14:15:00,30.61,30.61,30.6,30.61,31800.0,26.099,26.099,26.0905,26.099,31800.0
2013-11-05 14:20:00,30.61,30.63,30.6,30.63,47200.0,26.099,26.1161,26.0905,26.1161,47200.0
2013-11-05 14:25:00,30.63,30.64,30.61,30.63,58600.0,26.1161,26.1246,26.099,26.1161,58600.0
2013-11-05 14:30:00,30.63,30.65,30.63,30.65,36600.0,26.1161,26.1331,26.1161,26.1331,36600.0
2013-11-05 14:35:00,30.65,30.65,30.63,30.64,41000.0,26.1331,26.1331,26.1161,26.1246,41000.0
2013-11-05 14:40:00,30.64,30.66,30.63,30.66,103000.0,26.1246,26.1416,26.1161,26.1416,103000.0
2013-11-05 14:45:00,30.66,30.66,30.65,30.66,46600.0,26.1416,26.1416,26.1331,26.1416,46600.0
2013-11-05 14:50:00,30.66,30.66,30.64,30.65,83400.0,26.1416,26.1416,26.1246,26.1331,83400.0
2013-11-05 14:55:00,30.65,30.67,30.65,30.66,56200.0,26.1331,26.1502,26.1331,26.1416,56200.0
2013-11-05 15:00:00,30.66,30.66,30.64,30.65,67000.0,26.1416,26.1416,26.1246,26.1331,67000.0
2013-11-05 15:05:00,30.65,30.66,30.65,30.65,44800.0,26.1331,26.1416,26.1331,26.1331,44800.0
2013-11-05 15:10:00,30.65,30.65,30.61,30.61,57600.0,26.1331,26.1331,26.099,26.099,57600.0
2013-11-05 15:15:00,30.61,30.63,30.61,30.63,64200.0,26.099,26.1161,26.099,26.1161,64200.0
2013-11-05 15:20:00,30.64,30.64,30.61,30.62,92400.0,26.1246,26.1246,26.099,26.1075,92400.0
2013-11-05 15:25:00,30.61,30.63,30.61,30.62,97800.0,26.099,26.1161,26.099,26.1075,97800.0
2013-11-05 15:30:00,30.63,30.65,30.62,30.64,103800.0,26.1161,26.1331,26.1075,26.1246,103800.0
2013-11-05 15:35:00,30.63,30.65,30.62,30.63,171400.0,26.1161,26.1331,26.1075,26.1161,171400.0
2013-11-05 15:40:00,30.63,30.64,30.63,30.63,121800.0,26.1161,26.1246,26.1161,26.1161,121800.0
2013-11-05 15:45:00,30.63,30.64,30.61,30.63,135400.0,26.1161,26.1246,26.099,26.1161,135400.0
2013-11-05 15:50:00,30.63,30.66,30.63,30.65,88000.0,26.1161,26.1416,26.1161,26.1331,88000.0
2013-11-05 15:55:00,30.65,30.66,30.63,30.66,505600.0,26.1331,26.1416,26.1161,26.1416,505600.0
2013-11-06 09:30:00,30.77,30.77,30.59,30.6,80000.0,26.2354,26.2354,26.082,26.0905,80000.0
2013-11-06 09:35:00,30.61,30.61,30.57,30.59,34600.0,26.099,26.099,26.0649,26.082,34600.0
2013-11-06 09:40:00,30.6,30.6,30.53,30.53,33400.0,26.0905,26.0905,26.0308,26.0308,33400.0
2013-11-06 09:45:00,30.54,30.63,30.52,30.63,69800.0,26.0393,26.1161,26.0223,26.1161,69800.0
2013-11-06 09:50:00,30.63,30.72,30.63,30.69,55000.0,26.1161,26.1928,26.1161,26.1672,55000.0
2013-11-06 09:55:00,30.69,30.79,30.69,30.78,72800.0,26.1672,26.2525,26.1672,26.244,72800.0
2013-11-06 10:00:00,30.79,30.79,30.75,30.77,62400.0,26.2525,26.2525,26.2184,26.2354,62400.0
2013-11-06 10:05:00,30.77,30.79,30.75,30.75,56800.0,26.2354,26.2525,26.2184,26.2184,56800.0
2013-11-06 10:10:00,30.75,30.8,30.75,30.75,54600.0,26.2184,26.261,26.2184,26.2184,54600.0
2013-11-06 10:15:00,30.75,30.78,30.74,30.76,81800.0,26.2184,26.244,26.2099,26.2269,81800.0
2013-11-06 10:20:00,30.76,30.82,30.75,30.82,72000.0,26.2269,26.2781,26.2184,26.2781,72000.0
2013-11-06 10:25:00,30.82,30.83,30.8,30.81,133800.0,26.2781,26.2866,26.261,26.2695,133800.0
2013-11-06 10:30:00,30.81,30.85,30.8,30.84,178000.0,26.2695,26.3036,26.261,26.2951,178000.0
2013-11-06 10:35:00,30.84,30.88,30.83,30.85,120600.0,26.2951,26.3292,26.2866,26.3036,120600.0
2013-11-06 10:40:00,30.85,30.89,30.82,30.87,340800.0,26.3036,26.3378,26.2781,26.3207,340800.0
2013-11-06 10:45:00,30.87,30.88,30.81,30.81,68000.0,26.3207,26.3292,26.2695,26.2695,68000.0
2013-11-06 10:50:00,30.81,30.83,30.8,30.8,91200.0,26.2695,26.2866,26.261,26.261,91200.0
2013-11-06 10:55:00,30.8,30.85,30.8,30.85,147600.0,26.261,26.3036,26.261,26.3036,147600.0
2013-11-06 11:00:00,30.85,30.85,30.81,30.85,344600.0,26.3036,26.3036,26.2695,26.3036,344600.0
2013-11-06 11:05:00,30.84,30.9,30.83,30.89,103600.0,26.2951,26.3463,26.2866,26.3378,103600.0
2013-11-06 11:10:00,30.88,30.89,30.83,30.86,47600.0,26.3292,26.3378,26.2866,26.3122,47600.0
2013-11-06 11:15:00,30.86,30.9,30.86,30.9,57800.0,26.3122,26.3463,26.3122,26.3463,57800.0
2013-11-06 11:20:00,30.9,30.92,30.89,30.9,48000.0,26.3463,26.3633,26.3378,26.3463,48000.0
2013-11-06 11:25:00,30.89,30.92,30.88,30.91,48400.0,26.3378,26.3633,26.3292,26.3548,48400.0
2013-11-06 11:30:00,30.91,30.92,30.89,30.9,50200.0,26.3548,26.3633,26.3378,26.3463,50200.0
2013-11-06 11:35:00,30.9,30.92,30.88,30.9,52800.0,26.3463,26.3633,26.3292,26.3463,52800.0
2013-11-06 11:40:00,30.9,30.9,30.86,30.86,60400.0,26.3463,26.3463,26.3122,26.3122,60400.0
2013-11-06 11:45:00,30.86,30.88,30.86,30.86,34200.0,26.3122,26.3292,26.3122,26.3122,34200.0
2013-11-06 11:50:00,30.87,30.88,30.83,30.83,463200.0,26.3207,26.3292,26.2866,26.2866,463200.0
2013-11-06 11:55:00,30.84,30.88,30.84,30.86,56800.0,26.2951,26.3292,26.2951,26.3122,56800.0
2013-11-06 12:00:00,30.86,30.89,30.86,30.89,22600.0,26.3122,26.3378,26.3122,26.3378,22600.0
2013-11-06 12:05:00,30.89,30.89,30.85,30.86,43400.0,26.3378,26.3378,26.3036,26.3122,43400.0
2013-11-06 12:10:00,30.86,30.87,30.84,30.84,43600.0,26.3122,26.3207,26.2951,26.2951,43600.0
2013-11-06 12:15:00,30.84,30.85,30.84,30.84,34400.0,26.2951,26.3036,26.2951,26.2951,34400.0
2013-11-06 12:20:00,30.84,30.86,30.84,30.85,52600.0,26.2951,26.3122,26.2951,26.3036,52600.0
2013-11-06 12:25:00,30.84,30.85,30.83,30.83,28600.0,26.2951,26.3036,26.2866,26.2866,28600.0
2013-11-06 12:30:00,30.83,30.85,30.83,30.85,10600.0,26.2866,26.3036,26.2866,26.3036,10600.0
2013-11-06 12:35:00,30.85,30.91,30.85,30.9,135000.0,26.3036,26.3548,26.3036,26.3463,135000.0
2013-11-06 12:40:00,30.9,30.93,30.9,30.93,33600.0,26.3463,26.3719,26.3463,26.3719,33600.0
2013-11-06 12:45:00,30.93,30.94,30.92,30.93,36400.0,26.3719,26.3804,26.3633,26.3719,36400.0
2013-11-06 12:50:00,30.93,30.97,30.92,30.97,41000.0,26.3719,26.406,26.3633,26.406,41000.0
2013-11-06 12:55:00,30.97,30.97,30.93,30.93,40600.0,26.406,26.406,26.3719,26.3719,40600.0
2013-11-06 13:00:00,30.93,30.94,30.9,30.92,33600.0,26.3719,26.3804,26.3463,26.3633,33600.0
2013-11-06 13:05:00,30.92,30.93,30.92,30.93,15400.0,26.3633,26.3719,26.3633,26.3719,15400.0
2013-11-06 13:10:00,30.93,30.94,30.9,30.91,33600.0,26.3719,26.3804,26.3463,26.3548,33600.0
2013-11-06 13:15:00,30.91,30.93,30.89,30.93,24600.0,26.3548,26.3719,26.3378,26.3719,24600.0
2013-11-06 13:20:00,30.93,30.93,30.9,30.9,32200.0,26.3719,26.3719,26.3463,26.3463,32200.0
2013-11-06 13:25:00,30.91,30.97,30.91,30.95,39800.0,26.3548,26.406,26.3548,26.3889,39800.0
2013-11-06 13:30:00,30.95,30.96,30.93,30.93,38600.0,26.3889,26.3974,26.3719,26.3719,38600.0
2013-11-06 13:35:00,30.93,30.93,30.92,30.93,25000.0,26.3719,26.3719,26.3633,26.3719,25000.0
2013-11-06 13:40:00,30.93,30.94,30.92,30.92,32400.0,26.3719,26.3804,26.3633,26.3633,32400.0
2013-11-06 13:45:00,30.93,30.95,30.93,30.93,28800.0,26.3719,26.3889,26.3719,26.3719,28800.0
2013-11-06 13:50:00,30.93,30.94,30.9,30.9,34200.0,26.3719,26.3804,26.3463,26.3463,34200.0
2013-11-06 13:55:00,30.9,30.96,30.9,30.95,38400.0,26.3463,26.3974,26.3463,26.3889,38400.0
2013-11-06 14:00:00,30.95,30.96,30.92,30.92,32400.0,26.3889,26.3974,26.3633,26.3633,32400.0
2013-11-06 14:05:00,30.92,30.93,30.91,30.91,34600.0,26.3633,26.3719,26.3548,26.3548,34600.0
2013-11-06 14:10:00,30.91,30.92,30.89,30.9,40200.0,26.3548,26.3633,26.3378,26.3463,40200.0
2013-11-06 14:15:00,30.9,30.9,30.88,30.89,37800.0,26.3463,26.3463,26.3292,26.3378,37800.0
2013-11-06 14:20:00,30.89,30.89,30.86,30.88,46600.0,26.3378,26.3378,26.3122,26.3292,46600.0
2013-11-06 14:25:00,30.89,30.91,30.89,30.91,18800.0,26.3378,26.3548,26.3378,26.3548,18800.0
2013-11-06 14:30:00,30.9,30.91,30.88,30.89,56000.0,26.3463,26.3548,26.3292,26.3378,56000.0
2013-11-06 14:35:00,30.89,30.9,30.88,30.9,15400.0,26.3378,26.3463,26.3292,26.3463,15400.0
2013-11-06 14:40:00,30.9,30.91,30.9,30.9,30000.0,26.3463,26.3548,26.3463,26.3463,30000.0
2013-11-06 14:45:00,30.9,30.9,30.86,30.88,39000.0,26.3463,26.3463,26.3122,26.3292,39000.0
2013-11-06 14:50:00,30.88,30.89,30.85,30.85,26200.0,26.3292,26.3378,26.3036,26.3036,26200.0
2013-11-06 14:55:00,30.86,30.86,30.83,30.83,100800.0,26.3122,26.3122,26.2866,26.2866,100800.0
2013-11-06 15:00:00,30.83,30.84,30.81,30.84,30800.0,26.2866,26.2951,26.2695,26.2951,30800.0
2013-11-06 15:05:00,30.84,30.85,30.82,30.82,54800.0,26.2951,26.3036,26.2781,26.2781,54800.0
2013-11-06 15:10:00,30.82,30.83,30.81,30.82,48200.0,26.2781,26.2866,26.2695,26.2781,48200.0
2013-11-06 15:15:00,30.82,30.88,30.82,30.88,52000.0,26.2781,26.3292,26.2781,26.3292,52000.0
2013-11-06 15:20:00,30.88,30.88,30.86,30.87,32200.0,26.3292,26.3292,26.3122,26.3207,32200.0
2013-11-06 15:25:00,30.86,30.87,30.83,30.83,44200.0,26.3122,26.3207,26.2866,26.2866,44200.0
2013-11-06 15:30:00,30.83,30.85,30.81,30.82,58200.0,26.2866,26.3036,26.2695,26.2781,58200.0
2013-11-06 15:35:00,30.82,30.84,30.82,30.84,67600.0,26.2781,26.2951,26.2781,26.2951,67600.0
2013-11-06 15:40:00,30.84,30.87,30.84,30.85,85000.0,26.2951,26.3207,26.2951,26.3036,85000.0
2013-11-06 15:45:00,30.85,30.86,30.83,30.84,63000.0,26.3036,26.3122,26.2866,26.2951,63000.0
2013-11-06 15:50:00,30.84,30.88,30.82,30.87,109800.0,26.2951,26.3292,26.2781,26.3207,109800.0
2013-11-06 15:55:00,30.86,30.88,30.86,30.87,206800.0,26.3122,26.3292,26.3122,26.3207,206800.0
2013-11-07 09:30:00,30.93,31.12,30.9,31.09,183800.0,26.3719,26.5339,26.3463,26.5083,183800.0
2013-11-07 09:35:00,31.09,31.09,30.96,31.05,70000.0,26.5083,26.5083,26.3974,26.4742,70000.0
2013-11-07 09:40:00,31.04,31.07,31.02,31.05,31600.0,26.4656,26.4912,26.4486,26.4742,31600.0
2013-11-07 09:45:00,31.06,31.1,31.05,31.06,113400.0,26.4827,26.5168,26.4742,26.4827,113400.0
2013-11-07 09:50:00,31.06,31.07,31.02,31.05,81800.0,26.4827,26.4912,26.4486,26.4742,81800.0
2013-11-07 09:55:00,31.05,31.06,31.0,31.0,111400.0,26.4742,26.4827,26.4315,26.4315,111400.0
2013-11-07 10:00:00,31.0,31.04,30.98,31.02,90000.0,26.4315,26.4656,26.4145,26.4486,90000.0
2013-11-07 10:05:00,31.02,31.02,30.94,30.95,55600.0,26.4486,26.4486,26.3804,26.3889,55600.0
2013-11-07 10:10:00,30.95,30.96,30.91,30.96,119400.0,26.3889,26.3974,26.3548,26.3974,119400.0
2013-11-07 10:15:00,30.96,30.98,30.86,30.86,44600.0,26.3974,26.4145,26.3122,26.3122,44600.0
2013-11-07 10:20:00,30.86,30.87,30.85,30.86,53000.0,26.3122,26.3207,26.3036,26.3122,53000.0
2013-11-07 10:25:00,30.86,30.88,30.83,30.85,42400.0,26.3122,26.3292,26.2866,26.3036,42400.0
2013-11-07 10:30:00,30.86,30.86,30.73,30.73,43200.0,26.3122,26.3122,26.2013,26.2013,43200.0
2013-11-07 10:35:00,30.73,30.75,30.72,30.73,52600.0,26.2013,26.2184,26.1928,26.2013,52600.0
2013-11-07 10:40:00,30.73,30.77,30.72,30.72,54200.0,26.2013,26.2354,26.1928,26.1928,54200.0
2013-11-07 10:45:00,30.72,30.75,30.7,30.73,36000.0,26.1928,26.2184,26.1758,26.2013,36000.0
2013-11-07 10:50:00,30.73,30.75,30.72,30.73,50800.0,26.2013,26.2184,26.1928,26.2013,50800.0
2013-11-07 10:55:00,30.73,30.74,30.71,30.71,60600.0,26.2013,26.2099,26.1843,26.1843,60600.0
2013-11-07 11:00:00,30.71,30.74,30.68,30.68,58800.0,26.1843,26.2099,26.1587,26.1587,58800.0
2013-11-07 11:05:00,30.69,30.71,30.64,30.65,112400.0,26.1672,26.1843,26.1246,26.1331,112400.0
2013-11-07 11:10:00,30.65,30.68,30.58,30.58,129400.0,26.1331,26.1587,26.0734,26.0734,129400.0
2013-11-07 11:15:00,30.58,30.6,30.55,30.56,55000.0,26.0734,26.0905,26.0479,26.0564,55000.0
2013-11-07 11:20:00,30.57,30.57,30.53,30.56,118600.0,26.0649,26.0649,26.0308,26.0564,118600.0
2013-11-07 11:25:00,30.56,30.64,30.54,30.63,80600.0,26.0564,26.1246,26.0393,26.1161,80600.0
2013-11-07 11:30:00,30.63,30.7,30.61,30.69,40600.0,26.1161,26.1758,26.099,26.1672,40600.0
2013-11-07 11:35:00,30.7,30.71,30.65,30.66,58600.0,26.1758,26.1843,26.1331,26.1416,58600.0
2013-11-07 11:40:00,30.66,30.67,30.64,30.66,68200.0,26.1416,26.1502,26.1246,26.1416,68200.0
2013-11-07 11:45:00,30.66,30.68,30.64,30.64,38400.0,26.1416,26.1587,26.1246,26.1246,38400.0
2013-11-07 11:50:00,30.65,30.68,30.62,30.62,43600.0,26.1331,26.1587,26.1075,26.1075,43600.0
2013-11-07 11:55:00,30.62,30.63,30.59,30.6,43400.0,26.1075,26.1161,26.082,26.0905,43400.0
2013-11-07 12:00:00,30.6,30.61,30.58,30.61,53400.0,26.0905,26.099,26.0734,26.099,53400.0
2013-11-07 12:05:00,30.61,30.61,30.57,30.58,40600.0,26.099,26.099,26.0649,26.0734,40600.0
2013-11-07 12:10:00,30.58,30.63,30.57,30.63,45600.0,26.0734,26.1161,26.0649,26.1161,45600.0
2013-11-07 12:15:00,30.63,30.64,30.61,30.61,24800.0,26.1161,26.1246,26.099,26.099,24800.0
2013-11-07 12:20:00,30.61,30.61,30.59,30.59,33000.0,26.099,26.099,26.082,26.082,33000.0
2013-11-07 12:25:00,30.59,30.59,30.56,30.56,36800.0,26.082,26.082,26.0564,26.0564,36800.0
2013-11-07 12:30:00,30.56,30.57,30.52,30.52,68400.0,26.0564,26.0649,26.0223,26.0223,68400.0
2013-11-07 12:35:00,30.53,30.53,30.49,30.51,50800.0,26.0308,26.0308,25.9967,26.0138,50800.0
2013-11-07 12:40:00,30.51,30.56,30.5,30.56,100800.0,26.0138,26.0564,26.0052,26.0564,100800.0
2013-11-07 12:45:00,30.56,30.56,30.54,30.54,43400.0,26.0564,26.0564,26.0393,26.0393,43400.0
2013-11-07 12:50:00,30.55,30.55,30.53,30.53,60200.0,26.0479,26.0479,26.0308,26.0308,60200.0
2013-11-07 12:55:00,30.53,30.53,30.47,30.48,71000.0,26.0308,26.0308,25.9796,25.9882,71000.0
2013-11-07 13:00:00,30.48,30.5,30.48,30.49,39800.0,25.9882,26.0052,25.9882,25.9967,39800.0
2013-11-07 13:05:00,30.5,30.5,30.44,30.45,56200.0,26.0052,26.0052,25.9541,25.9626,56200.0
2013-11-07 13:10:00,30.45,30.48,30.44,30.47,86000.0,25.9626,25.9882,25.9541,25.9796,86000.0
2013-11-07 13:15:00,30.47,30.47,30.42,30.42,81000.0,25.9796,25.9796,25.937,25.937,81000.0
2013-11-07 13:20:00,30.43,30.43,30.38,30.39,82200.0,25.9455,25.9455,25.9029,25.9114,82200.0
2013-11-07 13:25:00,30.39,30.39,30.33,30.34,87000.0,25.9114,25.9114,25.8603,25.8688,87000.0
2013-11-07 13:30:00,30.34,30.36,30.31,30.36,105400.0,25.8688,25.8859,25.8432,25.8859,105400.0
2013-11-07 13:35:00,30.36,30.36,30.33,30.34,71600.0,25.8859,25.8859,25.8603,25.8688,71600.0
2013-11-07 13:40:00,30.34,30.4,30.33,30.39,98000.0,25.8688,25.92,25.8603,25.9114,98000.0
2013-11-07 13:45:00,30.39,30.4,30.32,30.32,55600.0,25.9114,25.92,25.8518,25.8518,55600.0
2013-11-07 13:50:00,30.32,30.35,30.31,30.32,63400.0,25.8518,25.8773,25.8432,25.8518,63400.0
2013-11-07 13:55:00,30.32,30.34,30.32,30.33,69400.0,25.8518,25.8688,25.8518,25.8603,69400.0
2013-11-07 14:00:00,30.33,30.33,30.24,30.26,101600.0,25.8603,25.8603,25.7835,25.8006,101600.0
2013-11-07 14:05:00,30.25,30.29,30.25,30.28,90400.0,25.7921,25.8262,25.7921,25.8176,90400.0
2013-11-07 14:10:00,30.28,30.31,30.27,30.29,74800.0,25.8176,25.8432,25.8091,25.8262,74800.0
2013-11-07 14:15:00,30.29,30.3,30.27,30.3,98400.0,25.8262,25.8347,25.8091,25.8347,98400.0
2013-11-07 14:20:00,30.3,30.3,30.27,30.29,59000.0,25.8347,25.8347,25.8091,25.8262,59000.0
2013-11-07 14:25:00,30.29,30.31,30.27,30.27,50600.0,25.8262,25.8432,25.8091,25.8091,50600.0
2013-11-07 14:30:00,30.27,30.29,30.24,30.29,84800.0,25.8091,25.8262,25.7835,25.8262,84800.0
2013-11-07 14:35:00,30.29,30.3,30.26,30.3,137600.0,25.8262,25.8347,25.8006,25.8347,137600.0
2013-11-07 14:40:00,30.3,30.3,30.27,30.28,125600.0,25.8347,25.8347,25.8091,25.8176,125600.0
2013-11-07 14:45:00,30.28,30.33,30.27,30.33,111600.0,25.8176,25.8603,25.8091,25.8603,111600.0
2013-11-07 14:50:00,30.33,30.33,30.28,30.31,96600.0,25.8603,25.8603,25.8176,25.8432,96600.0
2013-11-07 14:55:00,30.32,30.34,30.29,30.3,96000.0,25.8518,25.8688,25.8262,25.8347,96000.0
2013-11-07 15:00:00,30.3,30.31,30.25,30.27,104200.0,25.8347,25.8432,25.7921,25.8091,104200.0
2013-11-07 15:05:00,30.27,30.27,30.25,30.25,71200.0,25.8091,25.8091,25.7921,25.7921,71200.0
2013-11-07 15:10:00,30.24,30.25,30.23,30.23,189400.0,25.7835,25.7921,25.775,25.775,189400.0
2013-11-07 15:15:00,30.23,30.24,30.21,30.23,70600.0,25.775,25.7835,25.758,25.775,70600.0
2013-11-07 15:20:00,30.23,30.25,30.22,30.23,93000.0,25.775,25.7921,25.7665,25.775,93000.0
2013-11-07 15:25:00,30.23,30.26,30.19,30.2,114400.0,25.775,25.8006,25.7409,25.7494,114400.0
2013-11-07 15:30:00,30.2,30.22,30.18,30.22,85000.0,25.7494,25.7665,25.7324,25.7665,85000.0
2013-11-07 15:35:00,30.22,30.29,30.21,30.29,204800.0,25.7665,25.8262,25.758,25.8262,204800.0
2013-11-07 15:40:00,30.28,30.29,30.26,30.28,276600.0,25.8176,25.8262,25.8006,25.8176,276600.0
2013-11-07 15:45:00,30.28,30.29,30.25,30.25,391600.0,25.8176,25.8262,25.7921,25.7921,391600.0
2013-11-07 15:50:00,30.25,30.3,30.25,30.29,324400.0,25.7921,25.8347,25.7921,25.8262,324400.0
2013-11-07 15:55:00,30.29,30.32,30.28,30.31,517400.0,25.8262,25.8518,25.8176,25.8432,517400.0
2013-11-08 09:30:00,30.34,30.43,30.34,30.39,152400.0,25.8688,25.9455,25.8688,25.9114,152400.0
2013-11-08 09:35:00,30.39,30.44,30.39,30.43,72400.0,25.9114,25.9541,25.9114,25.9455,72400.0
2013-11-08 09:40:00,30.43,30.59,30.43,30.59,77800.0,25.9455,26.082,25.9455,26.082,77800.0
2013-11-08 09:45:00,30.59,30.59,30.53,30.55,99000.0,26.082,26.082,26.0308,26.0479,99000.0
2013-11-08 09:50:00,30.55,30.55,30.5,30.53,107800.0,26.0479,26.0479,26.0052,26.0308,107800.0
2013-11-08 09:55:00,30.52,30.52,30.4,30.47,103000.0,26.0223,26.0223,25.92,25.9796,103000.0
2013-11-08 10:00:00,30.47,30.5,30.45,30.5,106800.0,25.9796,26.0052,25.9626,26.0052,106800.0
2013-11-08 10:05:00,30.5,30.52,30.46,30.52,59600.0,26.0052,26.0223,25.9711,26.0223,59600.0
2013-11-08 10:10:00,30.52,30.58,30.5,30.57,70800.0,26.0223,26.0734,26.0052,26.0649,70800.0
2013-11-08 10:15:00,30.57,30.6,30.54,30.58,74800.0,26.0649,26.0905,26.0393,26.0734,74800.0
2013-11-08 10:20:00,30.58,30.58,30.56,30.58,44600.0,26.0734,26.0734,26.0564,26.0734,44600.0
2013-11-08 10:25:00,30.58,30.6,30.54,30.6,32400.0,26.0734,26.0905,26.0393,26.0905,32400.0
2013-11-08 10:30:00,30.6,30.65,30.6,30.64,48000.0,26.0905,26.1331,26.0905,26.1246,48000.0
2013-11-08 10:35:00,30.64,30.68,30.6,30.66,57000.0,26.1246,26.1587,26.0905,26.1416,57000.0
2013-11-08 10:40:00,30.65,30.67,30.6,30.6,67000.0,26.1331,26.1502,26.0905,26.0905,67000.0
2013-11-08 10:45:00,30.61,30.64,30.59,30.61,71200.0,26.099,26.1246,26.082,26.099,71200.0
2013-11-08 10:50:00,30.61,30.61,30.57,30.59,38400.0,26.099,26.099,26.0649,26.082,38400.0
2013-11-08 10:55:00,30.6,30.63,30.6,30.61,54000.0,26.0905,26.1161,26.0905,26.099,54000.0
2013-11-08 11:00:00,30.61,30.64,30.61,30.61,65200.0,26.099,26.1246,26.099,26.099,65200.0
2013-11-08 11:05:00,30.61,30.62,30.6,30.61,29400.0,26.099,26.1075,26.0905,26.099,29400.0
2013-11-08 11:10:00,30.61,30.63,30.61,30.61,53400.0,26.099,26.1161,26.099,26.099,53400.0
2013-11-08 11:15:00,30.61,30.63,30.6,30.63,31400.0,26.099,26.1161,26.0905,26.1161,31400.0
2013-11-08 11:20:00,30.63,30.64,30.61,30.61,46800.0,26.1161,26.1246,26.099,26.099,46800.0
2013-11-08 11:25:00,30.61,30.63,30.61,30.61,35600.0,26.099,26.1161,26.099,26.099,35600.0
2013-11-08 11:30:00,30.61,30.61,30.6,30.61,27800.0,26.099,26.099,26.0905,26.099,27800.0
2013-11-08 11:35:00,30.61,30.66,30.61,30.64,54400.0,26.099,26.1416,26.099,26.1246,54400.0
2013-11-08 11:40:00,30.64,30.64,30.61,30.63,43800.0,26.1246,26.1246,26.099,26.1161,43800.0
2013-11-08 11:45:00,30.63,30.63,30.59,30.6,38000.0,26.1161,26.1161,26.082,26.0905,38000.0
2013-11-08 11:50:00,30.6,30.62,30.58,30.58,84000.0,26.0905,26.1075,26.0734,26.0734,84000.0
2013-11-08 11:55:00,30.58,30.61,30.58,30.6,28400.0,26.0734,26.099,26.0734,26.0905,28400.0
2013-11-08 12:00:00,30.6,30.66,30.6,30.65,26600.0,26.0905,26.1416,26.0905,26.1331,26600.0
2013-11-08 12:05:00,30.65,30.71,30.65,30.71,53600.0,26.1331,26.1843,26.1331,26.1843,53600.0
2013-11-08 12:10:00,30.72,30.73,30.71,30.73,31400.0,26.1928,26.2013,26.1843,26.2013,31400.0
2013-11-08 12:15:00,30.72,30.74,30.72,30.73,22600.0,26.1928,26.2099,26.1928,26.2013,22600.0
2013-11-08 12:20:00,30.73,30.74,30.72,30.72,31000.0,26.2013,26.2099,26.1928,26.1928,31000.0
2013-11-08 12:25:00,30.72,30.75,30.72,30.74,29000.0,26.1928,26.2184,26.1928,26.2099,29000.0
2013-11-08 12:30:00,30.74,30.74,30.73,30.73,37400.0,26.2099,26.2099,26.2013,26.2013,37400.0
2013-11-08 12:35:00,30.73,30.75,30.72,30.75,23200.0,26.2013,26.2184,26.1928,26.2184,23200.0
2013-11-08 12:40:00,30.74,30.75,30.74,30.74,24400.0,26.2099,26.2184,26.2099,26.2099,24400.0
2013-11-08 12:45:00,30.74,30.75,30.74,30.74,12200.0,26.2099,26.2184,26.2099,26.2099,12200.0
2013-11-08 12:50:00,30.74,30.75,30.73,30.74,13200.0,26.2099,26.2184,26.2013,26.2099,13200.0
2013-11-08 12:55:00,30.75,30.77,30.72,30.74,70400.0,26.2184,26.2354,26.1928,26.2099,70400.0
2013-11-08 13:00:00,30.73,30.74,30.73,30.74,19000.0,26.2013,26.2099,26.2013,26.2099,19000.0
2013-11-08 13:05:00,30.74,30.74,30.71,30.73,26200.0,26.2099,26.2099,26.1843,26.2013,26200.0
2013-11-08 13:10:00,30.74,30.75,30.72,30.72,27800.0,26.2099,26.2184,26.1928,26.1928,27800.0
2013-11-08 13:15:00,30.72,30.73,30.72,30.73,23200.0,26.1928,26.2013,26.1928,26.2013,23200.0
2013-11-08 13:20:00,30.72,30.75,30.72,30.75,24400.0,26.1928,26.2184,26.1928,26.2184,24400.0
2013-11-08 13:25:00,30.75,30.79,30.75,30.79,38000.0,26.2184,26.2525,26.2184,26.2525,38000.0
2013-11-08 13:30:00,30.8,30.8,30.75,30.77,29000.0,26.261,26.261,26.2184,26.2354,29000.0
2013-11-08 13:35:00,30.77,30.79,30.77,30.78,19600.0,26.2354,26.2525,26.2354,26.244,19600.0
2013-11-08 13:40:00,30.78,30.79,30.78,30.79,14800.0,26.244,26.2525,26.244,26.2525,14800.0
2013-11-08 13:45:00,30.8,30.85,30.8,30.83,42600.0,26.261,26.3036,26.261,26.2866,42600.0
2013-11-08 13:50:00,30.82,30.82,30.78,30.78,38200.0,26.2781,26.2781,26.244,26.244,38200.0
2013-11-08 13:55:00,30.78,30.78,30.77,30.77,44000.0,26.244,26.244,26.2354,26.2354,44000.0
2013-11-08 14:00:00,30.77,30.78,30.75,30.77,86000.0,26.2354,26.244,26.2184,26.2354,86000.0
2013-11-08 14:05:00,30.78,30.78,30.76,30.76,39800.0,26.244,26.244,26.2269,26.2269,39800.0
2013-11-08 14:10:00,30.77,30.77,30.75,30.75,36400.0,26.2354,26.2354,26.2184,26.2184,36400.0
2013-11-08 14:15:00,30.75,30.77,30.75,30.76,28200.0,26.2184,26.2354,26.2184,26.2269,28200.0
2013-11-08 14:20:00,30.76,30.79,30.76,30.78,34800.0,26.2269,26.2525,26.2269,26.244,34800.0
2013-11-08 14:25:00,30.78,30.8,30.77,30.78,27200.0,26.244,26.261,26.2354,26.244,27200.0
2013-11-08 14:30:00,30.78,30.8,30.75,30.75,42000.0,26.244,26.261,26.2184,26.2184,42000.0
2013-11-08 14:35:00,30.75,30.78,30.75,30.78,23800.0,26.2184,26.244,26.2184,26.244,23800.0
2013-11-08 14:40:00,30.77,30.78,30.76,30.76,35200.0,26.2354,26.244,26.2269,26.2269,35200.0
2013-11-08 14:45:00,30.76,30.78,30.76,30.77,33600.0,26.2269,26.244,26.2269,26.2354,33600.0
2013-11-08 14:50:00,30.77,30.77,30.75,30.75,34200.0,26.2354,26.2354,26.2184,26.2184,34200.0
2013-11-08 14:55:00,30.75,30.75,30.75,30.75,20000.0,26.2184,26.2184,26.2184,26.2184,20000.0
2013-11-08 15:00:00,30.75,30.75,30.71,30.71,35800.0,26.2184,26.2184,26.1843,26.1843,35800.0
2013-11-08 15:05:00,30.71,30.71,30.68,30.7,28000.0,26.1843,26.1843,26.1587,26.1758,28000.0
2013-11-08 15:10:00,30.71,30.71,30.68,30.7,46800.0,26.1843,26.1843,26.1587,26.1758,46800.0
2013-11-08 15:15:00,30.7,30.7,30.69,30.7,44400.0,26.1758,26.1758,26.1672,26.1758,44400.0
2013-11-08 15:20:00,30.7,30.71,30.68,30.7,46000.0,26.1758,26.1843,26.1587,26.1758,46000.0
2013-11-08 15:25:00,30.71,30.72,30.7,30.71,62800.0,26.1843,26.1928,26.1758,26.1843,62800.0
2013-11-08 15:30:00,30.71,30.75,30.7,30.75,43000.0,26.1843,26.2184,26.1758,26.2184,43000.0
2013-11-08 15:35:00,30.75,30.81,30.74,30.79,108600.0,26.2184,26.2695,26.2099,26.2525,108600.0
2013-11-08 15:40:00,30.79,30.82,30.78,30.81,88400.0,26.2525,26.2781,26.244,26.2695,88400.0
2013-11-08 15:45:00,30.81,30.82,30.8,30.82,85600.0,26.2695,26.2781,26.261,26.2781,85600.0
2013-11-08 15:50:00,30.82,30.83,30.81,30.82,101600.0,26.2781,26.2866,26.2695,26.2781,101600.0
2013-11-08 15:55:00,30.82,30.86,30.82,30.86,253000.0,26.2781,26.3122,26.2781,26.3122,253000.0
2013-11-11 09:30:00,30.86,30.89,30.69,30.84,281600.0,26.3122,26.3378,26.1672,26.2951,281600.0
2013-11-11 09:35:00,30.82,30.98,30.82,30.98,45200.0,26.2781,26.4145,26.2781,26.4145,45200.0
2013-11-11 09:40:00,30.98,31.02,30.97,30.99,69000.0,26.4145,26.4486,26.406,26.423,69000.0
2013-11-11 09:45:00,30.98,30.99,30.93,30.96,67800.0,26.4145,26.423,26.3719,26.3974,67800.0
2013-11-11 09:50:00,30.96,30.96,30.91,30.96,52800.0,26.3974,26.3974,26.3548,26.3974,52800.0
2013-11-11 09:55:00,30.97,30.97,30.93,30.93,35800.0,26.406,26.406,26.3719,26.3719,35800.0
2013-11-11 10:00:00,30.93,30.93,30.9,30.92,50600.0,26.3719,26.3719,26.3463,26.3633,50600.0
2013-11-11 10:05:00,30.92,30.95,30.88,30.95,61000.0,26.3633,26.3889,26.3292,26.3889,61000.0
2013-11-11 10:10:00,30.94,30.97,30.91,30.96,77200.0,26.3804,26.406,26.3548,26.3974,77200.0
2013-11-11 10:15:00,30.96,30.96,30.91,30.92,60000.0,26.3974,26.3974,26.3548,26.3633,60000.0
2013-11-11 10:20:00,30.92,30.93,30.91,30.92,72200.0,26.3633,26.3719,26.3548,26.3633,72200.0
2013-11-11 10:25:00,30.92,30.92,30.86,30.87,182400.0,26.3633,26.3633,26.3122,26.3207,182400.0
2013-11-11 10:30:00,30.87,30.88,30.86,30.86,108600.0,26.3207,26.3292,26.3122,26.3122,108600.0
2013-11-11 10:35:00,30.86,30.86,30.78,30.79,89200.0,26.3122,26.3122,26.244,26.2525,89200.0
2013-11-11 10:40:00,30.79,30.81,30.77,30.77,44000.0,26.2525,26.2695,26.2354,26.2354,44000.0
2013-11-11 10:45:00,30.77,30.82,30.77,30.8,56400.0,26.2354,26.2781,26.2354,26.261,56400.0
2013-11-11 10:50:00,30.8,30.83,30.79,30.83,61200.0,26.261,26.2866,26.2525,26.2866,61200.0
2013-11-11 10:55:00,30.83,30.84,30.8,30.84,59600.0,26.2866,26.2951,26.261,26.2951,59600.0
2013-11-11 11:00:00,30.84,30.85,30.79,30.79,94400.0,26.2951,26.3036,26.2525,26.2525,94400.0
2013-11-11 11:05:00,30.79,30.81,30.78,30.79,116800.0,26.2525,26.2695,26.244,26.2525,116800.0
2013-11-11 11:10:00,30.79,30.81,30.77,30.81,38400.0,26.2525,26.2695,26.2354,26.2695,38400.0
2013-11-11 11:15:00,30.81,30.81,30.78,30.79,242600.0,26.2695,26.2695,26.244,26.2525,242600.0
2013-11-11 11:20:00,30.79,30.83,30.79,30.81,71000.0,26.2525,26.2866,26.2525,26.2695,71000.0
2013-11-11 11:25:00,30.81,30.84,30.8,30.84,44200.0,26.2695,26.2951,26.261,26.2951,44200.0
2013-11-11 11:30:00,30.84,30.86,30.83,30.85,21600.0,26.2951,26.3122,26.2866,26.3036,21600.0
2013-11-11 11:35:00,30.85,30.86,30.84,30.84,16600.0,26.3036,26.3122,26.2951,26.2951,16600.0
2013-11-11 11:40:00,30.84,30.86,30.84,30.85,17400.0,26.2951,26.3122,26.2951,26.3036,17400.0
2013-11-11 11:45:00,30.86,30.88,30.86,30.86,21200.0,26.3122,26.3292,26.3122,26.3122,21200.0
2013-11-11 11:50:00,30.87,30.87,30.84,30.84,41800.0,26.3207,26.3207,26.2951,26.2951,41800.0
2013-11-11 11:55:00,30.84,30.84,30.83,30.83,32800.0,26.2951,26.2951,26.2866,26.2866,32800.0
2013-11-11 12:00:00,30.83,30.84,30.81,30.84,24200.0,26.2866,26.2951,26.2695,26.2951,24200.0
2013-11-11 12:05:00,30.84,30.86,30.83,30.85,12800.0,26.2951,26.3122,26.2866,26.3036,12800.0
2013-11-11 12:10:00,30.86,30.86,30.85,30.86,57000.0,26.3122,26.3122,26.3036,26.3122,57000.0
2013-11-11 12:15:00,30.86,30.87,30.86,30.86,26400.0,26.3122,26.3207,26.3122,26.3122,26400.0
2013-11-11 12:20:00,30.86,30.9,30.86,30.89,25200.0,26.3122,26.3463,26.3122,26.3378,25200.0
2013-11-11 12:25:00,30.89,30.9,30.86,30.86,21600.0,26.3378,26.3463,26.3122,26.3122,21600.0
2013-11-11 12:30:00,30.86,30.87,30.86,30.86,53600.0,26.3122,26.3207,26.3122,26.3122,53600.0
2013-11-11 12:35:00,30.86,30.87,30.86,30.86,17000.0,26.3122,26.3207,26.3122,26.3122,17000.0
2013-11-11 12:40:00,30.86,30.88,30.86,30.86,24600.0,26.3122,26.3292,26.3122,26.3122,24600.0
2013-11-11 12:45:00,30.86,30.86,30.84,30.84,20600.0,26.3122,26.3122,26.2951,26.2951,20600.0
2013-11-11 12:50:00,30.84,30.85,30.84,30.84,20000.0,26.2951,26.3036,26.2951,26.2951,20000.0
2013-11-11 12:55:00,30.84,30.85,30.83,30.83,28800.0,26.2951,26.3036,26.2866,26.2866,28800.0
2013-11-11 13:00:00,30.84,30.84,30.82,30.82,35800.0,26.2951,26.2951,26.2781,26.2781,35800.0
2013-11-11 13:05:00,30.82,30.83,30.82,30.83,43600.0,26.2781,26.2866,26.2781,26.2866,43600.0
2013-11-11 13:10:00,30.82,30.84,30.82,30.82,28000.0,26.2781,26.2951,26.2781,26.2781,28000.0
2013-11-11 13:15:00,30.82,30.82,30.81,30.81,28000.0,26.2781,26.2781,26.2695,26.2695,28000.0
2013-11-11 13:20:00,30.81,30.82,30.8,30.81,27600.0,26.2695,26.2781,26.261,26.2695,27600.0
2013-11-11 13:25:00,30.81,30.83,30.81,30.83,22000.0,26.2695,26.2866,26.2695,26.2866,22000.0
2013-11-11 13:30:00,30.83,30.86,30.83,30.85,20200.0,26.2866,26.3122,26.2866,26.3036,20200.0
2013-11-11 13:35:00,30.86,30.86,30.85,30.86,8400.0,26.3122,26.3122,26.3036,26.3122,8400.0
2013-11-11 13:40:00,30.86,30.86,30.84,30.86,24800.0,26.3122,26.3122,26.2951,26.3122,24800.0
2013-11-11 13:45:00,30.86,30.86,30.84,30.84,30400.0,26.3122,26.3122,26.2951,26.2951,30400.0
2013-11-11 13:50:00,30.84,30.84,30.83,30.83,18000.0,26.2951,26.2951,26.2866,26.2866,18000.0
2013-11-11 13:55:00,30.83,30.84,30.81,30.83,38800.0,26.2866,26.2951,26.2695,26.2866,38800.0
2013-11-11 14:00:00,30.83,30.83,30.8,30.8,38600.0,26.2866,26.2866,26.261,26.261,38600.0
2013-11-11 14:05:00,30.81,30.81,30.78,30.78,66000.0,26.2695,26.2695,26.244,26.244,66000.0
2013-11-11 14:10:00,30.78,30.79,30.77,30.77,64000.0,26.244,26.2525,26.2354,26.2354,64000.0
2013-11-11 14:15:00,30.77,30.79,30.77,30.79,32000.0,26.2354,26.2525,26.2354,26.2525,32000.0
2013-11-11 14:20:00,30.78,30.79,30.78,30.79,8600.0,26.244,26.2525,26.244,26.2525,8600.0
2013-11-11 14:25:00,30.79,30.8,30.79,30.8,58800.0,26.2525,26.261,26.2525,26.261,58800.0
2013-11-11 14:30:00,30.8,30.81,30.77,30.77,32600.0,26.261,26.2695,26.2354,26.2354,32600.0
2013-11-11 14:35:00,30.77,30.79,30.77,30.78,36800.0,26.2354,26.2525,26.2354,26.244,36800.0
2013-11-11 14:40:00,30.79,30.82,30.78,30.82,102800.0,26.2525,26.2781,26.244,26.2781,102800.0
2013-11-11 14:45:00,30.82,30.82,30.8,30.81,84600.0,26.2781,26.2781,26.261,26.2695,84600.0
2013-11-11 14:50:00,30.82,30.82,30.79,30.8,181600.0,26.2781,26.2781,26.2525,26.261,181600.0
2013-11-11 14:55:00,30.8,30.83,30.8,30.83,83800.0,26.261,26.2866,26.261,26.2866,83800.0
2013-11-11 15:00:00,30.83,30.85,30.82,30.83,93200.0,26.2866,26.3036,26.2781,26.2866,93200.0
2013-11-11 15:05:00,30.84,30.86,30.84,30.85,49800.0,26.2951,26.3122,26.2951,26.3036,49800.0
2013-11-11 15:10:00,30.85,30.86,30.85,30.86,48600.0,26.3036,26.3122,26.3036,26.3122,48600.0
2013-11-11 15:15:00,30.86,30.87,30.84,30.84,96800.0,26.3122,26.3207,26.2951,26.2951,96800.0
2013-11-11 15:20:00,30.84,30.84,30.84,30.84,36400.0,26.2951,26.2951,26.2951,26.2951,36400.0
2013-11-11 15:25:00,30.84,30.84,30.84,30.84,46600.0,26.2951,26.2951,26.2951,26.2951,46600.0
2013-11-11 15:30:00,30.84,30.85,30.84,30.84,53600.0,26.2951,26.3036,26.2951,26.2951,53600.0
2013-11-11 15:35:00,30.84,30.89,30.84,30.89,87800.0,26.2951,26.3378,26.2951,26.3378,87800.0
2013-11-11 15:40:00,30.89,30.89,30.86,30.86,95400.0,26.3378,26.3378,26.3122,26.3122,95400.0
2013-11-11 15:45:00,30.86,30.86,30.81,30.82,155600.0,26.3122,26.3122,26.2695,26.2781,155600.0
2013-11-11 15:50:00,30.82,30.83,30.81,30.81,152000.0,26.2781,26.2866,26.2695,26.2695,152000.0
2013-11-11 15:55:00,30.82,30.85,30.8,30.84,325800.0,26.2781,26.3036,26.261,26.2951,325800.0
2013-11-12 09:30:00,30.73,30.81,30.68,30.68,109200.0,26.263,26.3314,26.2203,26.2203,109200.0
2013-11-12 09:35:00,30.68,30.81,30.68,30.8,33200.0,26.2203,26.3314,26.2203,26.3228,33200.0
2013-11-12 09:40:00,30.81,30.81,30.77,30.78,27400.0,26.3314,26.3314,26.2972,26.3057,27400.0
2013-11-12 09:45:00,30.79,30.79,30.74,30.77,44800.0,26.3143,26.3143,26.2715,26.2972,44800.0
2013-11-12 09:50:00,30.78,30.88,30.77,30.87,61400.0,26.3057,26.3912,26.2972,26.3826,61400.0
2013-11-12 09:55:00,30.88,30.88,30.76,30.76,51800.0,26.3912,26.3912,26.2886,26.2886,51800.0
2013-11-12 10:00:00,30.77,30.8,30.68,30.7,56000.0,26.2972,26.3228,26.2203,26.2373,56000.0
2013-11-12 10:05:00,30.7,30.73,30.7,30.71,39600.0,26.2373,26.263,26.2373,26.2459,39600.0
2013-11-12 10:10:00,30.71,30.72,30.68,30.71,69000.0,26.2459,26.2544,26.2203,26.2459,69000.0
2013-11-12 10:15:00,30.71,30.75,30.68,30.7,210200.0,26.2459,26.2801,26.2203,26.2373,210200.0
2013-11-12 10:20:00,30.7,30.73,30.68,30.71,96400.0,26.2373,26.263,26.2203,26.2459,96400.0
2013-11-12 10:25:00,30.71,30.74,30.7,30.74,88800.0,26.2459,26.2715,26.2373,26.2715,88800.0
2013-11-12 10:30:00,30.74,30.75,30.7,30.7,124000.0,26.2715,26.2801,26.2373,26.2373,124000.0
2013-11-12 10:35:00,30.7,30.71,30.68,30.68,41800.0,26.2373,26.2459,26.2203,26.2203,41800.0
2013-11-12 10:40:00,30.69,30.71,30.68,30.69,87600.0,26.2288,26.2459,26.2203,26.2288,87600.0
2013-11-12 10:45:00,30.69,30.73,30.68,30.68,35000.0,26.2288,26.263,26.2203,26.2203,35000.0
2013-11-12 10:50:00,30.68,30.7,30.67,30.68,40800.0,26.2203,26.2373,26.2117,26.2203,40800.0
2013-11-12 10:55:00,30.68,30.7,30.68,30.7,75400.0,26.2203,26.2373,26.2203,26.2373,75400.0
2013-11-12 11:00:00,30.7,30.72,30.68,30.72,33000.0,26.2373,26.2544,26.2203,26.2544,33000.0
2013-11-12 11:05:00,30.72,30.73,30.71,30.71,38000.0,26.2544,26.263,26.2459,26.2459,38000.0
2013-11-12 11:10:00,30.71,30.71,30.7,30.71,53800.0,26.2459,26.2459,26.2373,26.2459,53800.0
2013-11-12 11:15:00,30.71,30.74,30.71,30.74,46200.0,26.2459,26.2715,26.2459,26.2715,46200.0
2013-11-12 11:20:00,30.74,30.76,30.72,30.73,127200.0,26.2715,26.2886,26.2544,26.263,127200.0
2013-11-12 11:25:00,30.73,30.75,30.72,30.75,60600.0,26.263,26.2801,26.2544,26.2801,60600.0
2013-11-12 11:30:00,30.75,30.83,30.75,30.83,64400.0,26.2801,26.3485,26.2801,26.3485,64400.0
2013-11-12 11:35:00,30.83,30.83,30.78,30.78,62200.0,26.3485,26.3485,26.3057,26.3057,62200.0
2013-11-12 11:40:00,30.77,30.78,30.74,30.75,35800.0,26.2972,26.3057,26.2715,26.2801,35800.0
2013-11-12 11:45:00,30.75,30.76,30.72,30.74,23200.0,26.2801,26.2886,26.2544,26.2715,23200.0
2013-11-12 11:50:00,30.74,30.78,30.74,30.78,20800.0,26.2715,26.3057,26.2715,26.3057,20800.0
2013-11-12 11:55:00,30.78,30.78,30.7,30.7,65400.0,26.3057,26.3057,26.2373,26.2373,65400.0
2013-11-12 12:00:00,30.71,30.73,30.7,30.71,22000.0,26.2459,26.263,26.2373,26.2459,22000.0
2013-11-12 12:05:00,30.71,30.71,30.65,30.66,20200.0,26.2459,26.2459,26.1946,26.2032,20200.0
2013-11-12 12:10:00,30.66,30.7,30.66,30.7,20000.0,26.2032,26.2373,26.2032,26.2373,20000.0
2013-11-12 12:15:00,30.7,30.77,30.68,30.76,36600.0,26.2373,26.2972,26.2203,26.2886,36600.0
2013-11-12 12:20:00,30.75,30.75,30.74,30.74,16600.0,26.2801,26.2801,26.2715,26.2715,16600.0
2013-11-12 12:25:00,30.73,30.73,30.71,30.71,20400.0,26.263,26.263,26.2459,26.2459,20400.0
2013-11-12 12:30:00,30.71,30.72,30.69,30.71,31800.0,26.2459,26.2544,26.2288,26.2459,31800.0
2013-11-12 12:35:00,30.72,30.73,30.69,30.69,16400.0,26.2544,26.263,26.2288,26.2288,16400.0
2013-11-12 12:40:00,30.69,30.71,30.68,30.71,19400.0,26.2288,26.2459,26.2203,26.2459,19400.0
2013-11-12 12:45:00,30.71,30.74,30.71,30.74,11800.0,26.2459,26.2715,26.2459,26.2715,11800.0
2013-11-12 12:50:00,30.74,30.75,30.73,30.73,22200.0,26.2715,26.2801,26.263,26.263,22200.0
2013-11-12 12:55:00,30.72,30.73,30.71,30.71,16200.0,26.2544,26.263,26.2459,26.2459,16200.0
2013-11-12 13:00:00,30.71,30.71,30.7,30.71,13800.0,26.2459,26.2459,26.2373,26.2459,13800.0
2013-11-12 13:05:00,30.71,30.73,30.71,30.72,22400.0,26.2459,26.263,26.2459,26.2544,22400.0
2013-11-12 13:10:00,30.72,30.74,30.72,30.74,16000.0,26.2544,26.2715,26.2544,26.2715,16000.0
2013-11-12 13:15:00,30.73,30.74,30.73,30.73,15000.0,26.263,26.2715,26.263,26.263,15000.0
2013-11-12 13:20:00,30.73,30.74,30.72,30.72,26600.0,26.263,26.2715,26.2544,26.2544,26600.0
2013-11-12 13:25:00,30.72,30.76,30.72,30.72,46600.0,26.2544,26.2886,26.2544,26.2544,46600.0
2013-11-12 13:30:00,30.72,30.73,30.68,30.68,32800.0,26.2544,26.263,26.2203,26.2203,32800.0
2013-11-12 13:35:00,30.68,30.68,30.66,30.68,20200.0,26.2203,26.2203,26.2032,26.2203,20200.0
2013-11-12 13:40:00,30.68,30.68,30.66,30.66,20600.0,26.2203,26.2203,26.2032,26.2032,20600.0
2013-11-12 13:45:00,30.67,30.68,30.66,30.68,19400.0,26.2117,26.2203,26.2032,26.2203,19400.0
2013-11-12 13:50:00,30.68,30.68,30.65,30.66,50800.0,26.2203,26.2203,26.1946,26.2032,50800.0
2013-11-12 13:55:00,30.66,30.68,30.66,30.66,21400.0,26.2032,26.2203,26.2032,26.2032,21400.0
2013-11-12 14:00:00,30.67,30.7,30.66,30.68,68600.0,26.2117,26.2373,26.2032,26.2203,68600.0
2013-11-12 14:05:00,30.68,30.7,30.68,30.69,25400.0,26.2203,26.2373,26.2203,26.2288,25400.0
2013-11-12 14:10:00,30.69,30.71,30.68,30.7,39200.0,26.2288,26.2459,26.2203,26.2373,39200.0
2013-11-12 14:15:00,30.7,30.72,30.68,30.72,22600.0,26.2373,26.2544,26.2203,26.2544,22600.0
2013-11-12 14:20:00,30.72,30.74,30.71,30.71,36800.0,26.2544,26.2715,26.2459,26.2459,36800.0
2013-11-12 14:25:00,30.71,30.71,30.67,30.68,29000.0,26.2459,26.2459,26.2117,26.2203,29000.0
2013-11-12 14:30:00,30.68,30.7,30.68,30.7,31600.0,26.2203,26.2373,26.2203,26.2373,31600.0
2013-11-12 14:35:00,30.7,30.74,30.7,30.73,37000.0,26.2373,26.2715,26.2373,26.263,37000.0
2013-11-12 14:40:00,30.74,30.75,30.73,30.75,32800.0,26.2715,26.2801,26.263,26.2801,32800.0
2013-11-12 14:45:00,30.75,30.77,30.74,30.77,111200.0,26.2801,26.2972,26.2715,26.2972,111200.0
2013-11-12 14:50:00,30.77,30.77,30.73,30.73,65000.0,26.2972,26.2972,26.263,26.263,65000.0
2013-11-12 14:55:00,30.74,30.82,30.74,30.8,59600.0,26.2715,26.3399,26.2715,26.3228,59600.0
2013-11-12 15:00:00,30.8,30.81,30.8,30.81,38000.0,26.3228,26.3314,26.3228,26.3314,38000.0
2013-11-12 15:05:00,30.81,30.84,30.8,30.83,50200.0,26.3314,26.357,26.3228,26.3485,50200.0
2013-11-12 15:10:00,30.84,30.84,30.82,30.82,50200.0,26.357,26.357,26.3399,26.3399,50200.0
2013-11-12 15:15:00,30.82,30.82,30.8,30.81,47400.0,26.3399,26.3399,26.3228,26.3314,47400.0
2013-11-12 15:20:00,30.8,30.82,30.78,30.79,84400.0,26.3228,26.3399,26.3057,26.3143,84400.0
2013-11-12 15:25:00,30.79,30.8,30.78,30.78,49200.0,26.3143,26.3228,26.3057,26.3057,49200.0
2013-11-12 15:30:00,30.78,30.8,30.78,30.8,64800.0,26.3057,26.3228,26.3057,26.3228,64800.0
2013-11-12 15:35:00,30.8,30.83,30.8,30.8,80400.0,26.3228,26.3485,26.3228,26.3228,80400.0
2013-11-12 15:40:00,30.8,30.82,30.8,30.81,53000.0,26.3228,26.3399,26.3228,26.3314,53000.0
2013-11-12 15:45:00,30.81,30.82,30.78,30.79,96800.0,26.3314,26.3399,26.3057,26.3143,96800.0
2013-11-12 15:50:00,30.79,30.79,30.78,30.79,88400.0,26.3143,26.3143,26.3057,26.3143,88400.0
2013-11-12 15:55:00,30.79,30.83,30.79,30.81,253400.0,26.3143,26.3485,26.3143,26.3314,253400.0
2013-11-13 09:30:00,30.79,30.96,30.75,30.95,139000.0,26.3143,26.4596,26.2801,26.451,139000.0
2013-11-13 09:35:00,30.96,31.07,30.95,31.06,90000.0,26.4596,26.5536,26.451,26.545,90000.0
2013-11-13 09:40:00,31.06,31.21,31.03,31.14,197400.0,26.545,26.6732,26.5194,26.6134,197400.0
2013-11-13 09:45:00,31.14,31.18,31.11,31.12,172400.0,26.6134,26.6476,26.5878,26.5963,172400.0
2013-11-13 09:50:00,31.13,31.13,31.0,31.0,77600.0,26.6048,26.6048,26.4937,26.4937,77600.0
2013-11-13 09:55:00,31.0,31.02,30.93,30.98,66000.0,26.4937,26.5108,26.4339,26.4766,66000.0
2013-11-13 10:00:00,30.98,31.0,30.9,30.92,135400.0,26.4766,26.4937,26.4083,26.4254,135400.0
2013-11-13 10:05:00,30.92,30.94,30.83,30.85,80200.0,26.4254,26.4425,26.3485,26.3655,80200.0
2013-11-13 10:10:00,30.85,30.95,30.85,30.94,69400.0,26.3655,26.451,26.3655,26.4425,69400.0
2013-11-13 10:15:00,30.95,30.96,30.93,30.96,109400.0,26.451,26.4596,26.4339,26.4596,109400.0
2013-11-13 10:20:00,30.96,30.97,30.92,30.93,65200.0,26.4596,26.4681,26.4254,26.4339,65200.0
2013-11-13 10:25:00,30.93,30.96,30.91,30.93,190000.0,26.4339,26.4596,26.4168,26.4339,190000.0
2013-11-13 10:30:00,30.93,30.93,30.89,30.9,83600.0,26.4339,26.4339,26.3997,26.4083,83600.0
2013-11-13 10:35:00,30.89,30.9,30.88,30.89,43600.0,26.3997,26.4083,26.3912,26.3997,43600.0
2013-11-13 10:40:00,30.89,30.95,30.86,30.95,64600.0,26.3997,26.451,26.3741,26.451,64600.0
2013-11-13 10:45:00,30.96,30.97,30.93,30.93,86400.0,26.4596,26.4681,26.4339,26.4339,86400.0
2013-11-13 10:50:00,30.93,30.98,30.93,30.98,40600.0,26.4339,26.4766,26.4339,26.4766,40600.0
2013-11-13 10:55:00,30.97,30.98,30.95,30.96,37200.0,26.4681,26.4766,26.451,26.4596,37200.0
2013-11-13 11:00:00,30.96,30.96,30.92,30.96,47200.0,26.4596,26.4596,26.4254,26.4596,47200.0
2013-11-13 11:05:00,30.96,30.98,30.95,30.97,42600.0,26.4596,26.4766,26.451,26.4681,42600.0
2013-11-13 11:10:00,30.97,30.99,30.96,30.97,35200.0,26.4681,26.4852,26.4596,26.4681,35200.0
2013-11-13 11:15:00,30.96,30.97,30.93,30.93,29600.0,26.4596,26.4681,26.4339,26.4339,29600.0
2013-11-13 11:20:00,30.93,30.96,30.9,30.94,48800.0,26.4339,26.4596,26.4083,26.4425,48800.0
2013-11-13 11:25:00,30.94,30.96,30.93,30.93,33200.0,26.4425,26.4596,26.4339,26.4339,33200.0
2013-11-13 11:30:00,30.95,30.98,30.95,30.97,27400.0,26.451,26.4766,26.451,26.4681,27400.0
2013-11-13 11:35:00,30.97,30.98,30.93,30.93,28000.0,26.4681,26.4766,26.4339,26.4339,28000.0
2013-11-13 11:40:00,30.93,30.94,30.92,30.92,26200.0,26.4339,26.4425,26.4254,26.4254,26200.0
2013-11-13 11:45:00,30.93,30.95,30.93,30.93,25800.0,26.4339,26.451,26.4339,26.4339,25800.0
2013-11-13 11:50:00,30.93,30.96,30.93,30.95,27000.0,26.4339,26.4596,26.4339,26.451,27000.0
2013-11-13 11:55:00,30.95,30.99,30.95,30.98,64000.0,26.451,26.4852,26.451,26.4766,64000.0
2013-11-13 12:00:00,30.97,30.98,30.96,30.97,22800.0,26.4681,26.4766,26.4596,26.4681,22800.0
2013-11-13 12:05:00,30.97,30.98,30.96,30.96,26400.0,26.4681,26.4766,26.4596,26.4596,26400.0
2013-11-13 12:10:00,30.96,31.0,30.95,31.0,23600.0,26.4596,26.4937,26.451,26.4937,23600.0
2013-11-13 12:15:00,31.0,31.0,30.99,30.99,27800.0,26.4937,26.4937,26.4852,26.4852,27800.0
2013-11-13 12:20:00,30.99,31.04,30.99,31.03,53400.0,26.4852,26.5279,26.4852,26.5194,53400.0
2013-11-13 12:25:00,31.04,31.05,31.04,31.04,31200.0,26.5279,26.5365,26.5279,26.5279,31200.0
2013-11-13 12:30:00,31.05,31.08,31.05,31.06,33600.0,26.5365,26.5621,26.5365,26.545,33600.0
2013-11-13 12:35:00,31.05,31.06,31.04,31.06,29400.0,26.5365,26.545,26.5279,26.545,29400.0
2013-11-13 12:40:00,31.06,31.08,31.06,31.08,20400.0,26.545,26.5621,26.545,26.5621,20400.0
2013-11-13 12:45:00,31.08,31.09,31.06,31.09,32000.0,26.5621,26.5707,26.545,26.5707,32000.0
2013-11-13 12:50:00,31.09,31.1,31.08,31.1,32000.0,26.5707,26.5792,26.5621,26.5792,32000.0
2013-11-13 12:55:00,31.11,31.12,31.09,31.09,29000.0,26.5878,26.5963,26.5707,26.5707,29000.0
2013-11-13 13:00:00,31.09,31.1,31.09,31.09,32000.0,26.5707,26.5792,26.5707,26.5707,32000.0
2013-11-13 13:05:00,31.09,31.1,31.08,31.1,18000.0,26.5707,26.5792,26.5621,26.5792,18000.0
2013-11-13 13:10:00,31.1,31.1,31.08,31.09,32600.0,26.5792,26.5792,26.5621,26.5707,32600.0
2013-11-13 13:15:00,31.09,31.12,31.09,31.12,25000.0,26.5707,26.5963,26.5707,26.5963,25000.0
2013-11-13 13:20:00,31.12,31.13,31.11,31.11,22800.0,26.5963,26.6048,26.5878,26.5878,22800.0
2013-11-13 13:25:00,31.11,31.17,31.11,31.17,33000.0,26.5878,26.639,26.5878,26.639,33000.0
2013-11-13 13:30:00,31.17,31.18,31.15,31.17,32000.0,26.639,26.6476,26.6219,26.639,32000.0
2013-11-13 13:35:00,31.17,31.18,31.14,31.14,35200.0,26.639,26.6476,26.6134,26.6134,35200.0
2013-11-13 13:40:00,31.14,31.15,31.14,31.15,17600.0,26.6134,26.6219,26.6134,26.6219,17600.0
2013-11-13 13:45:00,31.15,31.19,31.15,31.18,52200.0,26.6219,26.6561,26.6219,26.6476,52200.0
2013-11-13 13:50:00,31.17,31.18,31.15,31.15,40600.0,26.639,26.6476,26.6219,26.6219,40600.0
2013-11-13 13:55:00,31.15,31.15,31.15,31.15,28000.0,26.6219,26.6219,26.6219,26.6219,28000.0
2013-11-13 14:00:00,31.15,31.17,31.15,31.17,67200.0,26.6219,26.639,26.6219,26.639,67200.0
2013-11-13 14:05:00,31.17,31.17,31.16,31.17,51000.0,26.639,26.639,26.6305,26.639,51000.0
2013-11-13 14:10:00,31.17,31.18,31.16,31.18,56600.0,26.639,26.6476,26.6305,26.6476,56600.0
2013-11-13 14:15:00,31.18,31.21,31.18,31.21,36200.0,26.6476,26.6732,26.6476,26.6732,36200.0
2013-11-13 14:20:00,31.21,31.21,31.19,31.2,47200.0,26.6732,26.6732,26.6561,26.6647,47200.0
2013-11-13 14:25:00,31.2,31.21,31.19,31.21,52400.0,26.6647,26.6732,26.6561,26.6732,52400.0
2013-11-13 14:30:00,31.21,31.22,31.21,31.22,39400.0,26.6732,26.6818,26.6732,26.6818,39400.0
2013-11-13 14:35:00,31.22,31.22,31.21,31.22,99800.0,26.6818,26.6818,26.6732,26.6818,99800.0
2013-11-13 14:40:00,31.21,31.22,31.2,31.21,59200.0,26.6732,26.6818,26.6647,26.6732,59200.0
2013-11-13 14:45:00,31.21,31.23,31.21,31.23,107800.0,26.6732,26.6903,26.6732,26.6903,107800.0
2013-11-13 14:50:00,31.22,31.23,31.21,31.22,43600.0,26.6818,26.6903,26.6732,26.6818,43600.0
2013-11-13 14:55:00,31.21,31.22,31.2,31.21,150600.0,26.6732,26.6818,26.6647,26.6732,150600.0
2013-11-13 15:00:00,31.21,31.24,31.21,31.24,97800.0,26.6732,26.6989,26.6732,26.6989,97800.0
2013-11-13 15:05:00,31.24,31.29,31.24,31.29,117600.0,26.6989,26.7416,26.6989,26.7416,117600.0
2013-11-13 15:10:00,31.29,31.33,31.29,31.33,85800.0,26.7416,26.7758,26.7416,26.7758,85800.0
2013-11-13 15:15:00,31.33,31.33,31.3,31.31,137400.0,26.7758,26.7758,26.7501,26.7587,137400.0
2013-11-13 15:20:00,31.32,31.34,31.3,31.34,140400.0,26.7672,26.7843,26.7501,26.7843,140400.0
2013-11-13 15:25:00,31.34,31.36,31.34,31.35,103800.0,26.7843,26.8014,26.7843,26.7929,103800.0
2013-11-13 15:30:00,31.35,31.35,31.3,31.34,92000.0,26.7929,26.7929,26.7501,26.7843,92000.0
2013-11-13 15:35:00,31.34,31.35,31.31,31.33,115800.0,26.7843,26.7929,26.7587,26.7758,115800.0
2013-11-13 15:40:00,31.33,31.35,31.33,31.35,123800.0,26.7758,26.7929,26.7758,26.7929,123800.0
2013-11-13 15:45:00,31.35,31.37,31.33,31.36,136200.0,26.7929,26.81,26.7758,26.8014,136200.0
2013-11-13 15:50:00,31.36,31.38,31.35,31.36,136600.0,26.8014,26.8185,26.7929,26.8014,136600.0
2013-11-13 15:55:00,31.36,31.38,31.35,31.36,337000.0,26.8014,26.8185,26.7929,26.8014,337000.0
2013-11-14 09:30:00,31.43,31.46,31.34,31.39,108200.0,26.8612,26.8869,26.7843,26.827,108200.0
2013-11-14 09:35:00,31.39,31.4,31.34,31.39,105000.0,26.827,26.8356,26.7843,26.827,105000.0
2013-11-14 09:40:00,31.39,31.39,31.26,31.27,42400.0,26.827,26.827,26.7159,26.7245,42400.0
2013-11-14 09:45:00,31.27,31.31,31.25,31.25,28800.0,26.7245,26.7587,26.7074,26.7074,28800.0
2013-11-14 09:50:00,31.26,31.27,31.21,31.22,47600.0,26.7159,26.7245,26.6732,26.6818,47600.0
2013-11-14 09:55:00,31.22,31.22,31.17,31.19,231200.0,26.6818,26.6818,26.639,26.6561,231200.0
2013-11-14 10:00:00,31.2,31.27,31.19,31.24,65400.0,26.6647,26.7245,26.6561,26.6989,65400.0
2013-11-14 10:05:00,31.24,31.27,31.22,31.25,110200.0,26.6989,26.7245,26.6818,26.7074,110200.0
2013-11-14 10:10:00,31.25,31.28,31.23,31.27,121800.0,26.7074,26.733,26.6903,26.7245,121800.0
2013-11-14 10:15:00,31.27,31.35,31.26,31.35,78200.0,26.7245,26.7929,26.7159,26.7929,78200.0
2013-11-14 10:20:00,31.35,31.36,31.32,31.34,90200.0,26.7929,26.8014,26.7672,26.7843,90200.0
2013-11-14 10:25:00,31.35,31.41,31.33,31.35,116000.0,26.7929,26.8441,26.7758,26.7929,116000.0
2013-11-14 10:30:00,31.35,31.4,31.34,31.39,28800.0,26.7929,26.8356,26.7843,26.827,28800.0
2013-11-14 10:35:00,31.39,31.46,31.39,31.46,50000.0,26.827,26.8869,26.827,26.8869,50000.0
2013-11-14 10:40:00,31.46,31.47,31.45,31.46,62200.0,26.8869,26.8954,26.8783,26.8869,62200.0
2013-11-14 10:45:00,31.46,31.5,31.44,31.46,41800.0,26.8869,26.9211,26.8698,26.8869,41800.0
2013-11-14 10:50:00,31.45,31.47,31.45,31.45,40600.0,26.8783,26.8954,26.8783,26.8783,40600.0
2013-11-14 10:55:00,31.46,31.46,31.4,31.44,79800.0,26.8869,26.8869,26.8356,26.8698,79800.0
2013-11-14 11:00:00,31.44,31.48,31.43,31.48,126600.0,26.8698,26.904,26.8612,26.904,126600.0
2013-11-14 11:05:00,31.48,31.5,31.47,31.48,41000.0,26.904,26.9211,26.8954,26.904,41000.0
2013-11-14 11:10:00,31.49,31.5,31.46,31.49,41600.0,26.9125,26.9211,26.8869,26.9125,41600.0
2013-11-14 11:15:00,31.48,31.51,31.47,31.5,47800.0,26.904,26.9296,26.8954,26.9211,47800.0
2013-11-14 11:20:00,31.5,31.54,31.5,31.53,56400.0,26.9211,26.9552,26.9211,26.9467,56400.0
2013-11-14 11:25:00,31.53,31.54,31.5,31.51,120400.0,26.9467,26.9552,26.9211,26.9296,120400.0
2013-11-14 11:30:00,31.51,31.52,31.46,31.46,48400.0,26.9296,26.9382,26.8869,26.8869,48400.0
2013-11-14 11:35:00,31.47,31.48,31.44,31.45,23600.0,26.8954,26.904,26.8698,26.8783,23600.0
2013-11-14 11:40:00,31.44,31.45,31.43,31.45,20200.0,26.8698,26.8783,26.8612,26.8783,20200.0
2013-11-14 11:45:00,31.45,31.47,31.45,31.45,42000.0,26.8783,26.8954,26.8783,26.8783,42000.0
2013-11-14 11:50:00,31.44,31.45,31.42,31.42,30200.0,26.8698,26.8783,26.8527,26.8527,30200.0
2013-11-14 11:55:00,31.42,31.45,31.41,31.42,28400.0,26.8527,26.8783,26.8441,26.8527,28400.0
2013-11-14 12:00:00,31.43,31.45,31.42,31.45,24600.0,26.8612,26.8783,26.8527,26.8783,24600.0
2013-11-14 12:05:00,31.45,31.45,31.43,31.43,15600.0,26.8783,26.8783,26.8612,26.8612,15600.0
2013-11-14 12:10:00,31.43,31.45,31.42,31.43,37600.0,26.8612,26.8783,26.8527,26.8612,37600.0
2013-11-14 12:15:00,31.44,31.45,31.42,31.43,52200.0,26.8698,26.8783,26.8527,26.8612,52200.0
2013-11-14 12:20:00,31.43,31.43,31.41,31.42,26400.0,26.8612,26.8612,26.8441,26.8527,26400.0
2013-11-14 12:25:00,31.42,31.42,31.39,31.39,28800.0,26.8527,26.8527,26.827,26.827,28800.0
2013-11-14 12:30:00,31.4,31.43,31.39,31.43,13600.0,26.8356,26.8612,26.827,26.8612,13600.0
2013-11-14 12:35:00,31.43,31.45,31.43,31.45,14200.0,26.8612,26.8783,26.8612,26.8783,14200.0
2013-11-14 12:40:00,31.45,31.45,31.41,31.42,25200.0,26.8783,26.8783,26.8441,26.8527,25200.0
2013-11-14 12:45:00,31.42,31.42,31.4,31.42,9800.0,26.8527,26.8527,26.8356,26.8527,9800.0
2013-11-14 12:50:00,31.42,31.42,31.39,31.41,11200.0,26.8527,26.8527,26.827,26.8441,11200.0
2013-11-14 12:55:00,31.41,31.42,31.39,31.4,13400.0,26.8441,26.8527,26.827,26.8356,13400.0
2013-11-14 13:00:00,31.4,31.42,31.39,31.4,30000.0,26.8356,26.8527,26.827,26.8356,30000.0
2013-11-14 13:05:00,31.4,31.42,31.38,31.39,65000.0,26.8356,26.8527,26.8185,26.827,65000.0
2013-11-14 13:10:00,31.39,31.39,31.36,31.37,17800.0,26.827,26.827,26.8014,26.81,17800.0
2013-11-14 13:15:00,31.38,31.41,31.37,31.4,17000.0,26.8185,26.8441,26.81,26.8356,17000.0
2013-11-14 13:20:00,31.41,31.41,31.4,31.41,24000.0,26.8441,26.8441,26.8356,26.8441,24000.0
2013-11-14 13:25:00,31.4,31.42,31.39,31.39,36800.0,26.8356,26.8527,26.827,26.827,36800.0
2013-11-14 13:30:00,31.39,31.42,31.39,31.42,15800.0,26.827,26.8527,26.827,26.8527,15800.0
2013-11-14 13:35:00,31.42,31.42,31.39,31.42,13200.0,26.8527,26.8527,26.827,26.8527,13200.0
2013-11-14 13:40:00,31.41,31.43,31.41,31.41,15200.0,26.8441,26.8612,26.8441,26.8441,15200.0
2013-11-14 13:45:00,31.41,31.45,31.41,31.45,12400.0,26.8441,26.8783,26.8441,26.8783,12400.0
2013-11-14 13:50:00,31.45,31.45,31.41,31.42,29600.0,26.8783,26.8783,26.8441,26.8527,29600.0
2013-11-14 13:55:00,31.43,31.45,31.42,31.45,19600.0,26.8612,26.8783,26.8527,26.8783,19600.0
2013-11-14 14:00:00,31.46,31.46,31.43,31.45,25600.0,26.8869,26.8869,26.8612,26.8783,25600.0
2013-11-14 14:05:00,31.45,31.45,31.43,31.45,23600.0,26.8783,26.8783,26.8612,26.8783,23600.0
2013-11-14 14:10:00,31.45,31.46,31.45,31.46,6400.0,26.8783,26.8869,26.8783,26.8869,6400.0
2013-11-14 14:15:00,31.46,31.47,31.45,31.46,41200.0,26.8869,26.8954,26.8783,26.8869,41200.0
2013-11-14 14:20:00,31.46,31.48,31.46,31.48,21600.0,26.8869,26.904,26.8869,26.904,21600.0
2013-11-14 14:25:00,31.48,31.5,31.47,31.48,38600.0,26.904,26.9211,26.8954,26.904,38600.0
2013-11-14 14:30:00,31.48,31.49,31.46,31.47,32200.0,26.904,26.9125,26.8869,26.8954,32200.0
2013-11-14 14:35:00,31.48,31.49,31.47,31.49,14800.0,26.904,26.9125,26.8954,26.9125,14800.0
2013-11-14 14:40:00,31.49,31.49,31.46,31.48,83800.0,26.9125,26.9125,26.8869,26.904,83800.0
2013-11-14 14:45:00,31.47,31.5,31.46,31.5,82200.0,26.8954,26.9211,26.8869,26.9211,82200.0
2013-11-14 14:50:00,31.49,31.5,31.47,31.47,52400.0,26.9125,26.9211,26.8954,26.8954,52400.0
2013-11-14 14:55:00,31.48,31.5,31.47,31.49,31800.0,26.904,26.9211,26.8954,26.9125,31800.0
2013-11-14 15:00:00,31.49,31.5,31.47,31.49,26600.0,26.9125,26.9211,26.8954,26.9125,26600.0
2013-11-14 15:05:00,31.49,31.5,31.48,31.48,33200.0,26.9125,26.9211,26.904,26.904,33200.0
2013-11-14 15:10:00,31.49,31.53,31.48,31.52,45600.0,26.9125,26.9467,26.904,26.9382,45600.0
2013-11-14 15:15:00,31.52,31.53,31.5,31.53,27000.0,26.9382,26.9467,26.9211,26.9467,27000.0
2013-11-14 15:20:00,31.53,31.53,31.49,31.5,50600.0,26.9467,26.9467,26.9125,26.9211,50600.0
2013-11-14 15:25:00,31.5,31.52,31.5,31.52,26800.0,26.9211,26.9382,26.9211,26.9382,26800.0
2013-11-14 15:30:00,31.52,31.53,31.51,31.53,36400.0,26.9382,26.9467,26.9296,26.9467,36400.0
2013-11-14 15:35:00,31.52,31.55,31.51,31.54,97200.0,26.9382,26.9638,26.9296,26.9552,97200.0
2013-11-14 15:40:00,31.54,31.55,31.53,31.54,64600.0,26.9552,26.9638,26.9467,26.9552,64600.0
2013-11-14 15:45:00,31.54,31.54,31.52,31.52,73000.0,26.9552,26.9552,26.9382,26.9382,73000.0
2013-11-14 15:50:00,31.52,31.53,31.5,31.5,94200.0,26.9382,26.9467,26.9211,26.9211,94200.0
2013-11-14 15:55:00,31.5,31.53,31.5,31.51,175200.0,26.9211,26.9467,26.9211,26.9296,175200.0
2013-11-15 09:30:00,31.46,31.53,31.4,31.42,562400.0,26.8869,26.9467,26.8356,26.8527,562400.0
2013-11-15 09:35:00,31.4,31.42,31.36,31.42,33000.0,26.8356,26.8527,26.8014,26.8527,33000.0
2013-11-15 09:40:00,31.42,31.45,31.38,31.43,138200.0,26.8527,26.8783,26.8185,26.8612,138200.0
2013-11-15 09:45:00,31.43,31.5,31.42,31.5,128800.0,26.8612,26.9211,26.8527,26.9211,128800.0
2013-11-15 09:50:00,31.49,31.5,31.46,31.46,33000.0,26.9125,26.9211,26.8869,26.8869,33000.0
2013-11-15 09:55:00,31.46,31.61,31.44,31.6,98200.0,26.8869,27.0151,26.8698,27.0065,98200.0
2013-11-15 10:00:00,31.59,31.68,31.58,31.67,126400.0,26.998,27.0749,26.9894,27.0663,126400.0
2013-11-15 10:05:00,31.66,31.73,31.66,31.72,83400.0,27.0578,27.1176,27.0578,27.1091,83400.0
2013-11-15 10:10:00,31.72,31.72,31.64,31.65,106800.0,27.1091,27.1091,27.0407,27.0493,106800.0
2013-11-15 10:15:00,31.65,31.66,31.6,31.64,69600.0,27.0493,27.0578,27.0065,27.0407,69600.0
2013-11-15 10:20:00,31.63,31.63,31.58,31.6,32200.0,27.0322,27.0322,26.9894,27.0065,32200.0
2013-11-15 10:25:00,31.6,31.64,31.59,31.64,166600.0,27.0065,27.0407,26.998,27.0407,166600.0
2013-11-15 10:30:00,31.63,31.65,31.61,31.63,50200.0,27.0322,27.0493,27.0151,27.0322,50200.0
2013-11-15 10:35:00,31.62,31.65,31.61,31.65,49800.0,27.0236,27.0493,27.0151,27.0493,49800.0
2013-11-15 10:40:00,31.64,31.66,31.64,31.65,59800.0,27.0407,27.0578,27.0407,27.0493,59800.0
2013-11-15 10:45:00,31.65,31.68,31.65,31.68,39400.0,27.0493,27.0749,27.0493,27.0749,39400.0
2013-11-15 10:50:00,31.68,31.68,31.66,31.67,33800.0,27.0749,27.0749,27.0578,27.0663,33800.0
2013-11-15 10:55:00,31.67,31.71,31.67,31.7,81000.0,27.0663,27.1005,27.0663,27.092,81000.0
2013-11-15 11:00:00,31.69,31.72,31.69,31.72,38400.0,27.0834,27.1091,27.0834,27.1091,38400.0
2013-11-15 11:05:00,31.72,31.73,31.71,31.71,59800.0,27.1091,27.1176,27.1005,27.1005,59800.0
2013-11-15 11:10:00,31.71,31.74,31.71,31.74,40800.0,27.1005,27.1262,27.1005,27.1262,40800.0
2013-11-15 11:15:00,31.74,31.75,31.73,31.73,63400.0,27.1262,27.1347,27.1176,27.1176,63400.0
2013-11-15 11:20:00,31.73,31.75,31.73,31.74,44800.0,27.1176,27.1347,27.1176,27.1262,44800.0
2013-11-15 11:25:00,31.74,31.75,31.71,31.71,32800.0,27.1262,27.1347,27.1005,27.1005,32800.0
2013-11-15 11:30:00,31.71,31.73,31.7,31.7,26400.0,27.1005,27.1176,27.092,27.092,26400.0
2013-11-15 11:35:00,31.69,31.7,31.67,31.67,49800.0,27.0834,27.092,27.0663,27.0663,49800.0
2013-11-15 11:40:00,31.67,31.71,31.67,31.7,74400.0,27.0663,27.1005,27.0663,27.092,74400.0
2013-11-15 11:45:00,31.7,31.71,31.64,31.64,47400.0,27.092,27.1005,27.0407,27.0407,47400.0
2013-11-15 11:50:00,31.64,31.64,31.58,31.59,45000.0,27.0407,27.0407,26.9894,26.998,45000.0
2013-11-15 11:55:00,31.59,31.59,31.58,31.58,58400.0,26.998,26.998,26.9894,26.9894,58400.0
2013-11-15 12:00:00,31.59,31.59,31.55,31.55,93400.0,26.998,26.998,26.9638,26.9638,93400.0
2013-11-15 12:05:00,31.55,31.56,31.54,31.55,50600.0,26.9638,26.9723,26.9552,26.9638,50600.0
2013-11-15 12:10:00,31.55,31.58,31.55,31.57,105000.0,26.9638,26.9894,26.9638,26.9809,105000.0
2013-11-15 12:15:00,31.56,31.6,31.56,31.6,38000.0,26.9723,27.0065,26.9723,27.0065,38000.0
2013-11-15 12:20:00,31.6,31.61,31.59,31.61,32200.0,27.0065,27.0151,26.998,27.0151,32200.0
2013-11-15 12:25:00,31.61,31.63,31.61,31.62,9000.0,27.0151,27.0322,27.0151,27.0236,9000.0
2013-11-15 12:30:00,31.63,31.64,31.6,31.61,33000.0,27.0322,27.0407,27.0065,27.0151,33000.0
2013-11-15 12:35:00,31.6,31.63,31.6,31.63,34800.0,27.0065,27.0322,27.0065,27.0322,34800.0
2013-11-15 12:40:00,31.62,31.62,31.59,31.6,26400.0,27.0236,27.0236,26.998,27.0065,26400.0
2013-11-15 12:45:00,31.6,31.6,31.56,31.56,25600.0,27.0065,27.0065,26.9723,26.9723,25600.0
2013-11-15 12:50:00,31.56,31.56,31.54,31.55,32200.0,26.9723,26.9723,26.9552,26.9638,32200.0
2013-11-15 12:55:00,31.55,31.56,31.54,31.55,45200.0,26.9638,26.9723,26.9552,26.9638,45200.0
2013-11-15 13:00:00,31.54,31.55,31.54,31.55,25000.0,26.9552,26.9638,26.9552,26.9638,25000.0
2013-11-15 13:05:00,31.54,31.56,31.54,31.55,26800.0,26.9552,26.9723,26.9552,26.9638,26800.0
2013-11-15 13:10:00,31.55,31.58,31.55,31.58,19600.0,26.9638,26.9894,26.9638,26.9894,19600.0
2013-11-15 13:15:00,31.57,31.58,31.56,31.57,24600.0,26.9809,26.9894,26.9723,26.9809,24600.0
2013-11-15 13:20:00,31.57,31.59,31.57,31.57,29400.0,26.9809,26.998,26.9809,26.9809,29400.0
2013-11-15 13:25:00,31.57,31.6,31.57,31.6,22000.0,26.9809,27.0065,26.9809,27.0065,22000.0
2013-11-15 13:30:00,31.6,31.6,31.56,31.56,36400.0,27.0065,27.0065,26.9723,26.9723,36400.0
2013-11-15 13:35:00,31.56,31.59,31.56,31.59,28200.0,26.9723,26.998,26.9723,26.998,28200.0
2013-11-15 13:40:00,31.59,31.6,31.59,31.59,17200.0,26.998,27.0065,26.998,26.998,17200.0
2013-11-15 13:45:00,31.59,31.6,31.59,31.59,19000.0,26.998,27.0065,26.998,26.998,19000.0
2013-11-15 13:50:00,31.59,31.59,31.58,31.59,13000.0,26.998,26.998,26.9894,26.998,13000.0
2013-11-15 13:55:00,31.59,31.59,31.59,31.59,34200.0,26.998,26.998,26.998,26.998,34200.0
2013-11-15 14:00:00,31.59,31.63,31.59,31.63,15400.0,26.998,27.0322,26.998,27.0322,15400.0
2013-11-15 14:05:00,31.63,31.64,31.6,31.61,38000.0,27.0322,27.0407,27.0065,27.0151,38000.0
2013-11-15 14:10:00,31.6,31.61,31.6,31.61,37400.0,27.0065,27.0151,27.0065,27.0151,37400.0
2013-11-15 14:15:00,31.61,31.62,31.61,31.61,20200.0,27.0151,27.0236,27.0151,27.0151,20200.0
2013-11-15 14:20:00,31.62,31.63,31.61,31.63,22600.0,27.0236,27.0322,27.0151,27.0322,22600.0
2013-11-15 14:25:00,31.62,31.63,31.62,31.63,34400.0,27.0236,27.0322,27.0236,27.0322,34400.0
2013-11-15 14:30:00,31.62,31.63,31.61,31.63,22400.0,27.0236,27.0322,27.0151,27.0322,22400.0
2013-11-15 14:35:00,31.63,31.64,31.62,31.63,71400.0,27.0322,27.0407,27.0236,27.0322,71400.0
2013-11-15 14:40:00,31.63,31.63,31.61,31.61,40600.0,27.0322,27.0322,27.0151,27.0151,40600.0
2013-11-15 14:45:00,31.61,31.61,31.6,31.6,14400.0,27.0151,27.0151,27.0065,27.0065,14400.0
2013-11-15 14:50:00,31.6,31.61,31.6,31.6,48400.0,27.0065,27.0151,27.0065,27.0065,48400.0
2013-11-15 14:55:00,31.6,31.61,31.6,31.61,45000.0,27.0065,27.0151,27.0065,27.0151,45000.0
2013-11-15 15:00:00,31.61,31.64,31.61,31.64,39000.0,27.0151,27.0407,27.0151,27.0407,39000.0
2013-11-15 15:05:00,31.64,31.67,31.64,31.67,47800.0,27.0407,27.0663,27.0407,27.0663,47800.0
2013-11-15 15:10:00,31.66,31.68,31.66,31.68,80600.0,27.0578,27.0749,27.0578,27.0749,80600.0
2013-11-15 15:15:00,31.68,31.71,31.68,31.71,40800.0,27.0749,27.1005,27.0749,27.1005,40800.0
2013-11-15 15:20:00,31.71,31.71,31.68,31.68,47200.0,27.1005,27.1005,27.0749,27.0749,47200.0
2013-11-15 15:25:00,31.68,31.7,31.68,31.68,51800.0,27.0749,27.092,27.0749,27.0749,51800.0
2013-11-15 15:30:00,31.68,31.71,31.68,31.71,25200.0,27.0749,27.1005,27.0749,27.1005,25200.0
2013-11-15 15:35:00,31.7,31.71,31.69,31.7,64600.0,27.092,27.1005,27.0834,27.092,64600.0
2013-11-15 15:40:00,31.69,31.71,31.69,31.71,58800.0,27.0834,27.1005,27.0834,27.1005,58800.0
2013-11-15 15:45:00,31.7,31.72,31.68,31.71,55200.0,27.092,27.1091,27.0749,27.1005,55200.0
2013-11-15 15:50:00,31.71,31.73,31.71,31.72,92200.0,27.1005,27.1176,27.1005,27.1091,92200.0
2013-11-15 15:55:00,31.72,31.77,31.72,31.76,216200.0,27.1091,27.1518,27.1091,27.1433,216200.0
2013-11-18 09:30:00,31.89,31.89,31.63,31.68,221800.0,27.2544,27.2544,27.0322,27.0749,221800.0
2013-11-18 09:35:00,31.68,31.77,31.65,31.66,71200.0,27.0749,27.1518,27.0493,27.0578,71200.0
2013-11-18 09:40:00,31.66,31.67,31.54,31.56,88800.0,27.0578,27.0663,26.9552,26.9723,88800.0
2013-11-18 09:45:00,31.56,31.6,31.52,31.56,86200.0,26.9723,27.0065,26.9382,26.9723,86200.0
2013-11-18 09:50:00,31.56,31.66,31.56,31.61,92000.0,26.9723,27.0578,26.9723,27.0151,92000.0
2013-11-18 09:55:00,31.6,31.6,31.47,31.53,165200.0,27.0065,27.0065,26.8954,26.9467,165200.0
2013-11-18 10:00:00,31.53,31.56,31.5,31.54,132800.0,26.9467,26.9723,26.9211,26.9552,132800.0
2013-11-18 10:05:00,31.54,31.58,31.53,31.57,128600.0,26.9552,26.9894,26.9467,26.9809,128600.0
2013-11-18 10:10:00,31.57,31.6,31.54,31.58,83800.0,26.9809,27.0065,26.9552,26.9894,83800.0
2013-11-18 10:15:00,31.59,31.6,31.57,31.58,79800.0,26.998,27.0065,26.9809,26.9894,79800.0
2013-11-18 10:20:00,31.58,31.58,31.54,31.58,105400.0,26.9894,26.9894,26.9552,26.9894,105400.0
2013-11-18 10:25:00,31.58,31.58,31.54,31.54,79800.0,26.9894,26.9894,26.9552,26.9552,79800.0
2013-11-18 10:30:00,31.54,31.54,31.48,31.49,116600.0,26.9552,26.9552,26.904,26.9125,116600.0
2013-11-18 10:35:00,31.48,31.5,31.46,31.47,83000.0,26.904,26.9211,26.8869,26.8954,83000.0
2013-11-18 10:40:00,31.47,31.48,31.45,31.45,97400.0,26.8954,26.904,26.8783,26.8783,97400.0
2013-11-18 10:45:00,31.45,31.47,31.44,31.45,70600.0,26.8783,26.8954,26.8698,26.8783,70600.0
2013-11-18 10:50:00,31.44,31.47,31.42,31.43,138800.0,26.8698,26.8954,26.8527,26.8612,138800.0
2013-11-18 10:55:00,31.43,31.48,31.42,31.48,36600.0,26.8612,26.904,26.8527,26.904,36600.0
2013-11-18 11:00:00,31.48,31.53,31.47,31.52,132600.0,26.904,26.9467,26.8954,26.9382,132600.0
2013-11-18 11:05:00,31.52,31.55,31.5,31.51,97000.0,26.9382,26.9638,26.9211,26.9296,97000.0
2013-11-18 11:10:00,31.5,31.53,31.47,31.47,69600.0,26.9211,26.9467,26.8954,26.8954,69600.0
2013-11-18 11:15:00,31.48,31.48,31.43,31.43,78200.0,26.904,26.904,26.8612,26.8612,78200.0
2013-11-18 11:20:00,31.43,31.43,31.4,31.4,98000.0,26.8612,26.8612,26.8356,26.8356,98000.0
2013-11-18 11:25:00,31.4,31.43,31.4,31.43,68200.0,26.8356,26.8612,26.8356,26.8612,68200.0
2013-11-18 11:30:00,31.44,31.46,31.43,31.43,47800.0,26.8698,26.8869,26.8612,26.8612,47800.0
2013-11-18 11:35:00,31.43,31.43,31.41,31.43,84800.0,26.8612,26.8612,26.8441,26.8612,84800.0
2013-11-18 11:40:00,31.43,31.47,31.43,31.46,56600.0,26.8612,26.8954,26.8612,26.8869,56600.0
2013-11-18 11:45:00,31.46,31.47,31.43,31.43,31200.0,26.8869,26.8954,26.8612,26.8612,31200.0
2013-11-18 11:50:00,31.43,31.46,31.43,31.46,70000.0,26.8612,26.8869,26.8612,26.8869,70000.0
2013-11-18 11:55:00,31.46,31.47,31.42,31.42,197000.0,26.8869,26.8954,26.8527,26.8527,197000.0
2013-11-18 12:00:00,31.42,31.43,31.39,31.4,96200.0,26.8527,26.8612,26.827,26.8356,96200.0
2013-11-18 12:05:00,31.4,31.4,31.35,31.35,70200.0,26.8356,26.8356,26.7929,26.7929,70200.0
2013-11-18 12:10:00,31.36,31.36,31.32,31.35,134200.0,26.8014,26.8014,26.7672,26.7929,134200.0
2013-11-18 12:15:00,31.34,31.35,31.31,31.32,100600.0,26.7843,26.7929,26.7587,26.7672,100600.0
2013-11-18 12:20:00,31.32,31.33,31.3,31.3,99000.0,26.7672,26.7758,26.7501,26.7501,99000.0
2013-11-18 12:25:00,31.31,31.31,31.28,31.29,93800.0,26.7587,26.7587,26.733,26.7416,93800.0
2013-11-18 12:30:00,31.29,31.35,31.29,31.35,88600.0,26.7416,26.7929,26.7416,26.7929,88600.0
2013-11-18 12:35:00,31.35,31.36,31.28,31.28,78000.0,26.7929,26.8014,26.733,26.733,78000.0
2013-11-18 12:40:00,31.29,31.32,31.29,31.32,34600.0,26.7416,26.7672,26.7416,26.7672,34600.0
2013-11-18 12:45:00,31.32,31.33,31.28,31.28,53800.0,26.7672,26.7758,26.733,26.733,53800.0
2013-11-18 12:50:00,31.29,31.3,31.25,31.25,151400.0,26.7416,26.7501,26.7074,26.7074,151400.0
2013-11-18 12:55:00,31.25,31.25,31.19,31.2,110600.0,26.7074,26.7074,26.6561,26.6647,110600.0
2013-11-18 13:00:00,31.2,31.25,31.19,31.25,192800.0,26.6647,26.7074,26.6561,26.7074,192800.0
2013-11-18 13:05:00,31.25,31.27,31.22,31.25,121600.0,26.7074,26.7245,26.6818,26.7074,121600.0
2013-11-18 13:10:00,31.26,31.31,31.26,31.29,63800.0,26.7159,26.7587,26.7159,26.7416,63800.0
2013-11-18 13:15:00,31.29,31.34,31.29,31.32,69400.0,26.7416,26.7843,26.7416,26.7672,69400.0
2013-11-18 13:20:00,31.32,31.32,31.3,31.32,29200.0,26.7672,26.7672,26.7501,26.7672,29200.0
2013-11-18 13:25:00,31.32,31.33,31.29,31.33,46400.0,26.7672,26.7758,26.7416,26.7758,46400.0
2013-11-18 13:30:00,31.33,31.33,31.31,31.33,31800.0,26.7758,26.7758,26.7587,26.7758,31800.0
2013-11-18 13:35:00,31.33,31.33,31.32,31.32,47400.0,26.7758,26.7758,26.7672,26.7672,47400.0
2013-11-18 13:40:00,31.32,31.32,31.29,31.3,59800.0,26.7672,26.7672,26.7416,26.7501,59800.0
2013-11-18 13:45:00,31.31,31.31,31.26,31.26,55800.0,26.7587,26.7587,26.7159,26.7159,55800.0
2013-11-18 13:50:00,31.26,31.3,31.25,31.3,99400.0,26.7159,26.7501,26.7074,26.7501,99400.0
2013-11-18 13:55:00,31.3,31.3,31.25,31.27,86400.0,26.7501,26.7501,26.7074,26.7245,86400.0
2013-11-18 14:00:00,31.27,31.3,31.27,31.28,71200.0,26.7245,26.7501,26.7245,26.733,71200.0
2013-11-18 14:05:00,31.28,31.3,31.28,31.29,65400.0,26.733,26.7501,26.733,26.7416,65400.0
2013-11-18 14:10:00,31.3,31.3,31.27,31.27,45400.0,26.7501,26.7501,26.7245,26.7245,45400.0
2013-11-18 14:15:00,31.27,31.28,31.25,31.25,96000.0,26.7245,26.733,26.7074,26.7074,96000.0
2013-11-18 14:20:00,31.26,31.27,31.24,31.24,65800.0,26.7159,26.7245,26.6989,26.6989,65800.0
2013-11-18 14:25:00,31.24,31.29,31.24,31.29,86200.0,26.6989,26.7416,26.6989,26.7416,86200.0
2013-11-18 14:30:00,31.29,31.29,31.28,31.28,54200.0,26.7416,26.7416,26.733,26.733,54200.0
2013-11-18 14:35:00,31.29,31.29,31.28,31.28,28600.0,26.7416,26.7416,26.733,26.733,28600.0
2013-11-18 14:40:00,31.28,31.28,31.24,31.25,87000.0,26.733,26.733,26.6989,26.7074,87000.0
2013-11-18 14:45:00,31.25,31.28,31.23,31.23,87800.0,26.7074,26.733,26.6903,26.6903,87800.0
2013-11-18 14:50:00,31.23,31.25,31.23,31.24,86600.0,26.6903,26.7074,26.6903,26.6989,86600.0
2013-11-18 14:55:00,31.24,31.24,31.23,31.24,51200.0,26.6989,26.6989,26.6903,26.6989,51200.0
2013-11-18 15:00:00,31.24,31.24,31.2,31.2,110600.0,26.6989,26.6989,26.6647,26.6647,110600.0
2013-11-18 15:05:00,31.2,31.2,31.16,31.16,109000.0,26.6647,26.6647,26.6305,26.6305,109000.0
2013-11-18 15:10:00,31.16,31.2,31.16,31.18,168800.0,26.6305,26.6647,26.6305,26.6476,168800.0
2013-11-18 15:15:00,31.18,31.23,31.16,31.22,188000.0,26.6476,26.6903,26.6305,26.6818,188000.0
2013-11-18 15:20:00,31.22,31.24,31.18,31.18,79800.0,26.6818,26.6989,26.6476,26.6476,79800.0
2013-11-18 15:25:00,31.18,31.18,31.13,31.15,169200.0,26.6476,26.6476,26.6048,26.6219,169200.0
2013-11-18 15:30:00,31.15,31.16,31.11,31.15,136800.0,26.6219,26.6305,26.5878,26.6219,136800.0
2013-11-18 15:35:00,31.15,31.15,31.13,31.15,130600.0,26.6219,26.6219,26.6048,26.6219,130600.0
2013-11-18 15:40:00,31.14,31.16,31.14,31.15,215800.0,26.6134,26.6305,26.6134,26.6219,215800.0
2013-11-18 15:45:00,31.16,31.16,31.11,31.14,291600.0,26.6305,26.6305,26.5878,26.6134,291600.0
2013-11-18 15:50:00,31.14,31.18,31.14,31.17,522600.0,26.6134,26.6476,26.6134,26.639,522600.0
2013-11-18 15:55:00,31.17,31.25,31.17,31.25,575800.0,26.639,26.7074,26.639,26.7074,575800.0
2013-11-19 09:30:00,31.29,31.42,31.27,31.4,218600.0,26.7416,26.8527,26.7245,26.8356,218600.0
2013-11-19 09:35:00,31.39,31.58,31.3,31.43,170800.0,26.827,26.9894,26.7501,26.8612,170800.0
2013-11-19 09:40:00,31.44,31.56,31.43,31.53,119200.0,26.8698,26.9723,26.8612,26.9467,119200.0
2013-11-19 09:45:00,31.53,31.53,31.4,31.47,72000.0,26.9467,26.9467,26.8356,26.8954,72000.0
2013-11-19 09:50:00,31.46,31.54,31.45,31.53,99200.0,26.8869,26.9552,26.8783,26.9467,99200.0
2013-11-19 09:55:00,31.53,31.68,31.52,31.68,85400.0,26.9467,27.0749,26.9382,27.0749,85400.0
2013-11-19 10:00:00,31.68,31.75,31.61,31.73,253800.0,27.0749,27.1347,27.0151,27.1176,253800.0
2013-11-19 10:05:00,31.73,31.85,31.73,31.83,191200.0,27.1176,27.2202,27.1176,27.2031,191200.0
2013-11-19 10:10:00,31.83,31.97,31.83,31.93,227000.0,27.2031,27.3227,27.2031,27.2886,227000.0
2013-11-19 10:15:00,31.93,31.94,31.8,31.86,149600.0,27.2886,27.2971,27.1774,27.2287,149600.0
2013-11-19 10:20:00,31.86,31.9,31.8,31.88,112200.0,27.2287,27.2629,27.1774,27.2458,112200.0
2013-11-19 10:25:00,31.88,31.89,31.82,31.83,77200.0,27.2458,27.2544,27.1945,27.2031,77200.0
2013-11-19 10:30:00,31.83,31.86,31.82,31.83,77200.0,27.2031,27.2287,27.1945,27.2031,77200.0
2013-11-19 10:35:00,31.83,31.86,31.81,31.85,125000.0,27.2031,27.2287,27.186,27.2202,125000.0
2013-11-19 10:40:00,31.85,31.86,31.84,31.85,50200.0,27.2202,27.2287,27.2116,27.2202,50200.0
2013-11-19 10:45:00,31.85,31.86,31.75,31.79,123800.0,27.2202,27.2287,27.1347,27.1689,123800.0
2013-11-19 10:50:00,31.79,31.8,31.73,31.75,86000.0,27.1689,27.1774,27.1176,27.1347,86000.0
2013-11-19 10:55:00,31.75,31.75,31.7,31.71,63000.0,27.1347,27.1347,27.092,27.1005,63000.0
2013-11-19 11:00:00,31.7,31.75,31.68,31.68,99600.0,27.092,27.1347,27.0749,27.0749,99600.0
2013-11-19 11:05:00,31.68,31.75,31.68,31.74,63400.0,27.0749,27.1347,27.0749,27.1262,63400.0
2013-11-19 11:10:00,31.74,31.74,31.68,31.7,41600.0,27.1262,27.1262,27.0749,27.092,41600.0
2013-11-19 11:15:00,31.7,31.71,31.53,31.56,242400.0,27.092,27.1005,26.9467,26.9723,242400.0
2013-11-19 11:20:00,31.56,31.64,31.36,31.38,232800.0,26.9723,27.0407,26.8014,26.8185,232800.0
2013-11-19 11:25:00,31.38,31.57,31.38,31.56,98600.0,26.8185,26.9809,26.8185,26.9723,98600.0
2013-11-19 11:30:00,31.56,31.61,31.55,31.6,40000.0,26.9723,27.0151,26.9638,27.0065,40000.0
2013-11-19 11:35:00,31.61,31.63,31.61,31.61,33200.0,27.0151,27.0322,27.0151,27.0151,33200.0
2013-11-19 11:40:00,31.61,31.61,31.52,31.55,120400.0,27.0151,27.0151,26.9382,26.9638,120400.0
2013-11-19 11:45:00,31.55,31.56,31.54,31.55,39800.0,26.9638,26.9723,26.9552,26.9638,39800.0
2013-11-19 11:50:00,31.55,31.59,31.54,31.55,48000.0,26.9638,26.998,26.9552,26.9638,48000.0
2013-11-19 11:55:00,31.55,31.57,31.52,31.55,69600.0,26.9638,26.9809,26.9382,26.9638,69600.0
2013-11-19 12:00:00,31.55,31.56,31.5,31.54,38400.0,26.9638,26.9723,26.9211,26.9552,38400.0
2013-11-19 12:05:00,31.54,31.56,31.53,31.54,58400.0,26.9552,26.9723,26.9467,26.9552,58400.0
2013-11-19 12:10:00,31.54,31.56,31.52,31.55,100000.0,26.9552,26.9723,26.9382,26.9638,100000.0
2013-11-19 12:15:00,31.54,31.56,31.52,31.53,103600.0,26.9552,26.9723,26.9382,26.9467,103600.0
2013-11-19 12:20:00,31.52,31.54,31.51,31.53,25200.0,26.9382,26.9552,26.9296,26.9467,25200.0
2013-11-19 12:25:00,31.54,31.54,31.51,31.52,90200.0,26.9552,26.9552,26.9296,26.9382,90200.0
2013-11-19 12:30:00,31.52,31.52,31.49,31.52,154800.0,26.9382,26.9382,26.9125,26.9382,154800.0
2013-11-19 12:35:00,31.52,31.55,31.5,31.5,76400.0,26.9382,26.9638,26.9211,26.9211,76400.0
2013-11-19 12:40:00,31.5,31.55,31.47,31.54,92600.0,26.9211,26.9638,26.8954,26.9552,92600.0
2013-11-19 12:45:00,31.54,31.64,31.54,31.63,104400.0,26.9552,27.0407,26.9552,27.0322,104400.0
2013-11-19 12:50:00,31.65,31.65,31.54,31.56,98600.0,27.0493,27.0493,26.9552,26.9723,98600.0
2013-11-19 12:55:00,31.55,31.55,31.48,31.53,83400.0,26.9638,26.9638,26.904,26.9467,83400.0
2013-11-19 13:00:00,31.53,31.59,31.53,31.53,47600.0,26.9467,26.998,26.9467,26.9467,47600.0
2013-11-19 13:05:00,31.54,31.55,31.51,31.54,23800.0,26.9552,26.9638,26.9296,26.9552,23800.0
2013-11-19 13:10:00,31.54,31.56,31.52,31.54,35200.0,26.9552,26.9723,26.9382,26.9552,35200.0
2013-11-19 13:15:00,31.54,31.61,31.54,31.6,80800.0,26.9552,27.0151,26.9552,27.0065,80800.0
2013-11-19 13:20:00,31.61,31.61,31.53,31.53,33600.0,27.0151,27.0151,26.9467,26.9467,33600.0
2013-11-19 13:25:00,31.55,31.57,31.53,31.55,44800.0,26.9638,26.9809,26.9467,26.9638,44800.0
2013-11-19 13:30:00,31.55,31.57,31.54,31.57,51000.0,26.9638,26.9809,26.9552,26.9809,51000.0
2013-11-19 13:35:00,31.57,31.58,31.53,31.54,100800.0,26.9809,26.9894,26.9467,26.9552,100800.0
2013-11-19 13:40:00,31.53,31.59,31.53,31.57,69800.0,26.9467,26.998,26.9467,26.9809,69800.0
2013-11-19 13:45:00,31.57,31.6,31.56,31.6,25400.0,26.9809,27.0065,26.9723,27.0065,25400.0
2013-11-19 13:50:00,31.59,31.59,31.54,31.56,33600.0,26.998,26.998,26.9552,26.9723,33600.0
2013-11-19 13:55:00,31.56,31.58,31.53,31.54,30200.0,26.9723,26.9894,26.9467,26.9552,30200.0
2013-11-19 14:00:00,31.54,31.59,31.54,31.56,40800.0,26.9552,26.998,26.9552,26.9723,40800.0
2013-11-19 14:05:00,31.56,31.58,31.54,31.54,42600.0,26.9723,26.9894,26.9552,26.9552,42600.0
2013-11-19 14:10:00,31.55,31.58,31.54,31.58,29600.0,26.9638,26.9894,26.9552,26.9894,29600.0
2013-11-19 14:15:00,31.57,31.61,31.57,31.61,26200.0,26.9809,27.0151,26.9809,27.0151,26200.0
2013-11-19 14:20:00,31.61,31.61,31.57,31.58,69600.0,27.0151,27.0151,26.9809,26.9894,69600.0
2013-11-19 14:25:00,31.58,31.58,31.53,31.53,45400.0,26.9894,26.9894,26.9467,26.9467,45400.0
2013-11-19 14:30:00,31.53,31.59,31.53,31.58,50000.0,26.9467,26.998,26.9467,26.9894,50000.0
2013-11-19 14:35:00,31.58,31.62,31.57,31.61,88800.0,26.9894,27.0236,26.9809,27.0151,88800.0
2013-11-19 14:40:00,31.61,31.62,31.56,31.59,74800.0,27.0151,27.0236,26.9723,26.998,74800.0
2013-11-19 14:45:00,31.59,31.64,31.59,31.61,43400.0,26.998,27.0407,26.998,27.0151,43400.0
2013-11-19 14:50:00,31.61,31.61,31.57,31.57,31400.0,27.0151,27.0151,26.9809,26.9809,31400.0
2013-11-19 14:55:00,31.58,31.59,31.57,31.59,23600.0,26.9894,26.998,26.9809,26.998,23600.0
2013-11-19 15:00:00,31.58,31.61,31.56,31.6,64600.0,26.9894,27.0151,26.9723,27.0065,64600.0
2013-11-19 15:05:00,31.59,31.63,31.59,31.62,69200.0,26.998,27.0322,26.998,27.0236,69200.0
2013-11-19 15:10:00,31.61,31.63,31.6,31.63,32600.0,27.0151,27.0322,27.0065,27.0322,32600.0
2013-11-19 15:15:00,31.63,31.68,31.63,31.67,76200.0,27.0322,27.0749,27.0322,27.0663,76200.0
2013-11-19 15:20:00,31.67,31.67,31.63,31.63,55600.0,27.0663,27.0663,27.0322,27.0322,55600.0
2013-11-19 15:25:00,31.63,31.64,31.61,31.62,56000.0,27.0322,27.0407,27.0151,27.0236,56000.0
2013-11-19 15:30:00,31.61,31.63,31.57,31.58,92000.0,27.0151,27.0322,26.9809,26.9894,92000.0
2013-11-19 15:35:00,31.58,31.59,31.53,31.54,110200.0,26.9894,26.998,26.9467,26.9552,110200.0
2013-11-19 15:40:00,31.54,31.54,31.52,31.53,120600.0,26.9552,26.9552,26.9382,26.9467,120600.0
2013-11-19 15:45:00,31.53,31.55,31.5,31.55,161400.0,26.9467,26.9638,26.9211,26.9638,161400.0
2013-11-19 15:50:00,31.55,31.58,31.5,31.54,198800.0,26.9638,26.9894,26.9211,26.9552,198800.0
2013-11-19 15:55:00,31.54,31.58,31.53,31.57,313000.0,26.9552,26.9894,26.9467,26.9809,313000.0
2013-11-20 09:30:00,31.56,31.71,31.56,31.59,210600.0,26.9723,27.1005,26.9723,26.998,210600.0
2013-11-20 09:35:00,31.59,31.62,31.53,31.58,67600.0,26.998,27.0236,26.9467,26.9894,67600.0
2013-11-20 09:40:00,31.58,31.61,31.55,31.6,72200.0,26.9894,27.0151,26.9638,27.0065,72200.0
2013-11-20 09:45:00,31.61,31.61,31.56,31.57,54400.0,27.0151,27.0151,26.9723,26.9809,54400.0
2013-11-20 09:50:00,31.57,31.57,31.53,31.54,65200.0,26.9809,26.9809,26.9467,26.9552,65200.0
2013-11-20 09:55:00,31.54,31.68,31.54,31.68,105200.0,26.9552,27.0749,26.9552,27.0749,105200.0
2013-11-20 10:00:00,31.67,31.68,31.6,31.65,58800.0,27.0663,27.0749,27.0065,27.0493,58800.0
2013-11-20 10:05:00,31.65,31.7,31.64,31.66,73200.0,27.0493,27.092,27.0407,27.0578,73200.0
2013-11-20 10:10:00,31.66,31.7,31.63,31.67,98400.0,27.0578,27.092,27.0322,27.0663,98400.0
2013-11-20 10:15:00,31.67,31.68,31.59,31.59,82400.0,27.0663,27.0749,26.998,26.998,82400.0
2013-11-20 10:20:00,31.6,31.74,31.6,31.73,123200.0,27.0065,27.1262,27.0065,27.1176,123200.0
2013-11-20 10:25:00,31.74,31.75,31.7,31.73,113400.0,27.1262,27.1347,27.092,27.1176,113400.0
2013-11-20 10:30:00,31.73,31.74,31.7,31.7,87400.0,27.1176,27.1262,27.092,27.092,87400.0
2013-11-20 10:35:00,31.7,31.71,31.61,31.68,154000.0,27.092,27.1005,27.0151,27.0749,154000.0
2013-11-20 10:40:00,31.68,31.7,31.6,31.61,155000.0,27.0749,27.092,27.0065,27.0151,155000.0
2013-11-20 10:45:00,31.61,31.7,31.57,31.66,214400.0,27.0151,27.092,26.9809,27.0578,214400.0
2013-11-20 10:50:00,31.66,31.72,31.6,31.72,233000.0,27.0578,27.1091,27.0065,27.1091,233000.0
2013-11-20 10:55:00,31.71,31.72,31.67,31.7,66800.0,27.1005,27.1091,27.0663,27.092,66800.0
2013-11-20 11:00:00,31.7,31.72,31.67,31.71,81200.0,27.092,27.1091,27.0663,27.1005,81200.0
2013-11-20 11:05:00,31.71,31.8,31.7,31.78,78800.0,27.1005,27.1774,27.092,27.1604,78800.0
2013-11-20 11:10:00,31.78,31.78,31.71,31.72,49800.0,27.1604,27.1604,27.1005,27.1091,49800.0
2013-11-20 11:15:00,31.73,31.74,31.7,31.7,24800.0,27.1176,27.1262,27.092,27.092,24800.0
2013-11-20 11:20:00,31.69,31.75,31.68,31.68,90000.0,27.0834,27.1347,27.0749,27.0749,90000.0
2013-11-20 11:25:00,31.68,31.79,31.68,31.79,77800.0,27.0749,27.1689,27.0749,27.1689,77800.0
2013-11-20 11:30:00,31.79,31.81,31.79,31.79,57000.0,27.1689,27.186,27.1689,27.1689,57000.0
2013-11-20 11:35:00,31.8,31.82,31.76,31.77,67400.0,27.1774,27.1945,27.1433,27.1518,67400.0
2013-11-20 11:40:00,31.77,31.78,31.74,31.74,59800.0,27.1518,27.1604,27.1262,27.1262,59800.0
2013-11-20 11:45:00,31.74,31.76,31.72,31.74,28800.0,27.1262,27.1433,27.1091,27.1262,28800.0
2013-11-20 11:50:00,31.74,31.77,31.74,31.75,22000.0,27.1262,27.1518,27.1262,27.1347,22000.0
2013-11-20 11:55:00,31.75,31.76,31.7,31.71,31000.0,27.1347,27.1433,27.092,27.1005,31000.0
2013-11-20 12:00:00,31.71,31.75,31.71,31.74,94600.0,27.1005,27.1347,27.1005,27.1262,94600.0
2013-11-20 12:05:00,31.74,31.78,31.74,31.78,171200.0,27.1262,27.1604,27.1262,27.1604,171200.0
2013-11-20 12:10:00,31.78,31.79,31.74,31.75,52200.0,27.1604,27.1689,27.1262,27.1347,52200.0
2013-11-20 12:15:00,31.74,31.75,31.72,31.72,96800.0,27.1262,27.1347,27.1091,27.1091,96800.0
2013-11-20 12:20:00,31.72,31.73,31.64,31.71,155400.0,27.1091,27.1176,27.0407,27.1005,155400.0
2013-11-20 12:25:00,31.71,31.71,31.64,31.68,178200.0,27.1005,27.1005,27.0407,27.0749,178200.0
2013-11-20 12:30:00,31.68,31.71,31.67,31.71,67000.0,27.0749,27.1005,27.0663,27.1005,67000.0
2013-11-20 12:35:00,31.7,31.75,31.7,31.74,74400.0,27.092,27.1347,27.092,27.1262,74400.0
2013-11-20 12:40:00,31.73,31.74,31.69,31.71,100400.0,27.1176,27.1262,27.0834,27.1005,100400.0
2013-11-20 12:45:00,31.71,31.73,31.69,31.72,82000.0,27.1005,27.1176,27.0834,27.1091,82000.0
2013-11-20 12:50:00,31.72,31.73,31.67,31.7,121200.0,27.1091,27.1176,27.0663,27.092,121200.0
2013-11-20 12:55:00,31.7,31.74,31.7,31.72,70800.0,27.092,27.1262,27.092,27.1091,70800.0
2013-11-20 13:00:00,31.72,31.74,31.72,31.73,20200.0,27.1091,27.1262,27.1091,27.1176,20200.0
2013-11-20 13:05:00,31.73,31.73,31.69,31.7,74600.0,27.1176,27.1176,27.0834,27.092,74600.0
2013-11-20 13:10:00,31.7,31.72,31.7,31.72,24800.0,27.092,27.1091,27.092,27.1091,24800.0
2013-11-20 13:15:00,31.72,31.73,31.71,31.72,16000.0,27.1091,27.1176,27.1005,27.1091,16000.0
2013-11-20 13:20:00,31.72,31.74,31.72,31.73,23200.0,27.1091,27.1262,27.1091,27.1176,23200.0
2013-11-20 13:25:00,31.73,31.73,31.7,31.71,36200.0,27.1176,27.1176,27.092,27.1005,36200.0
2013-11-20 13:30:00,31.71,31.75,31.71,31.75,94800.0,27.1005,27.1347,27.1005,27.1347,94800.0
2013-11-20 13:35:00,31.75,31.77,31.74,31.75,77400.0,27.1347,27.1518,27.1262,27.1347,77400.0
2013-11-20 13:40:00,31.75,31.76,31.75,31.76,24400.0,27.1347,27.1433,27.1347,27.1433,24400.0
2013-11-20 13:45:00,31.76,31.77,31.73,31.73,23400.0,27.1433,27.1518,27.1176,27.1176,23400.0
2013-11-20 13:50:00,31.73,31.75,31.73,31.74,23400.0,27.1176,27.1347,27.1176,27.1262,23400.0
2013-11-20 13:55:00,31.74,31.74,31.72,31.73,12600.0,27.1262,27.1262,27.1091,27.1176,12600.0
2013-11-20 14:00:00,31.73,31.73,31.64,31.71,116800.0,27.1176,27.1176,27.0407,27.1005,116800.0
2013-11-20 14:05:00,31.71,31.73,31.63,31.65,65800.0,27.1005,27.1176,27.0322,27.0493,65800.0
2013-11-20 14:10:00,31.66,31.67,31.57,31.58,48400.0,27.0578,27.0663,26.9809,26.9894,48400.0
2013-11-20 14:15:00,31.58,31.64,31.57,31.63,49200.0,26.9894,27.0407,26.9809,27.0322,49200.0
2013-11-20 14:20:00,31.63,31.63,31.6,31.63,81200.0,27.0322,27.0322,27.0065,27.0322,81200.0
2013-11-20 14:25:00,31.63,31.66,31.63,31.64,82800.0,27.0322,27.0578,27.0322,27.0407,82800.0
2013-11-20 14:30:00,31.64,31.65,31.61,31.63,60400.0,27.0407,27.0493,27.0151,27.0322,60400.0
2013-11-20 14:35:00,31.63,31.63,31.58,31.58,45400.0,27.0322,27.0322,26.9894,26.9894,45400.0
2013-11-20 14:40:00,31.58,31.58,31.52,31.56,58600.0,26.9894,26.9894,26.9382,26.9723,58600.0
2013-11-20 14:45:00,31.56,31.59,31.55,31.58,21800.0,26.9723,26.998,26.9638,26.9894,21800.0
2013-11-20 14:50:00,31.58,31.59,31.55,31.57,34400.0,26.9894,26.998,26.9638,26.9809,34400.0
2013-11-20 14:55:00,31.57,31.57,31.54,31.55,24000.0,26.9809,26.9809,26.9552,26.9638,24000.0
2013-11-20 15:00:00,31.55,31.56,31.51,31.51,110600.0,26.9638,26.9723,26.9296,26.9296,110600.0
2013-11-20 15:05:00,31.51,31.53,31.5,31.52,145400.0,26.9296,26.9467,26.9211,26.9382,145400.0
2013-11-20 15:10:00,31.52,31.56,31.52,31.56,73600.0,26.9382,26.9723,26.9382,26.9723,73600.0
2013-11-20 15:15:00,31.56,31.61,31.56,31.59,121000.0,26.9723,27.0151,26.9723,26.998,121000.0
2013-11-20 15:20:00,31.59,31.67,31.58,31.65,111600.0,26.998,27.0663,26.9894,27.0493,111600.0
2013-11-20 15:25:00,31.64,31.66,31.64,31.65,42600.0,27.0407,27.0578,27.0407,27.0493,42600.0
2013-11-20 15:30:00,31.65,31.67,31.65,31.65,106600.0,27.0493,27.0663,27.0493,27.0493,106600.0
2013-11-20 15:35:00,31.65,31.66,31.63,31.64,125200.0,27.0493,27.0578,27.0322,27.0407,125200.0
2013-11-20 15:40:00,31.64,31.68,31.63,31.65,120200.0,27.0407,27.0749,27.0322,27.0493,120200.0
2013-11-20 15:45:00,31.64,31.65,31.61,31.63,110800.0,27.0407,27.0493,27.0151,27.0322,110800.0
2013-11-20 15:50:00,31.62,31.63,31.57,31.59,518200.0,27.0236,27.0322,26.9809,26.998,518200.0
2013-11-20 15:55:00,31.6,31.65,31.59,31.64,235800.0,27.0065,27.0493,26.998,27.0407,235800.0
2013-11-21 09:30:00,31.63,31.8,31.59,31.78,164600.0,27.0322,27.1774,26.998,27.1604,164600.0
2013-11-21 09:35:00,31.78,31.78,31.61,31.64,90800.0,27.1604,27.1604,27.0151,27.0407,90800.0
2013-11-21 09:40:00,31.64,31.66,31.61,31.63,45400.0,27.0407,27.0578,27.0151,27.0322,45400.0
2013-11-21 09:45:00,31.63,31.67,31.63,31.64,61000.0,27.0322,27.0663,27.0322,27.0407,61000.0
2013-11-21 09:50:00,31.65,31.71,31.65,31.71,101200.0,27.0493,27.1005,27.0493,27.1005,101200.0
2013-11-21 09:55:00,31.71,31.81,31.69,31.74,425600.0,27.1005,27.186,27.0834,27.1262,425600.0
2013-11-21 10:00:00,31.75,31.79,31.7,31.77,87200.0,27.1347,27.1689,27.092,27.1518,87200.0
2013-11-21 10:05:00,31.78,31.79,31.75,31.79,32400.0,27.1604,27.1689,27.1347,27.1689,32400.0
2013-11-21 10:10:00,31.78,31.85,31.78,31.85,53400.0,27.1604,27.2202,27.1604,27.2202,53400.0
2013-11-21 10:15:00,31.85,31.85,31.79,31.81,102000.0,27.2202,27.2202,27.1689,27.186,102000.0
2013-11-21 10:20:00,31.81,31.83,31.78,31.8,79000.0,27.186,27.2031,27.1604,27.1774,79000.0
2013-11-21 10:25:00,31.8,31.88,31.8,31.88,105400.0,27.1774,27.2458,27.1774,27.2458,105400.0
2013-11-21 10:30:00,31.88,31.91,31.88,31.91,45400.0,27.2458,27.2715,27.2458,27.2715,45400.0
2013-11-21 10:35:00,31.91,31.93,31.9,31.92,53600.0,27.2715,27.2886,27.2629,27.28,53600.0
2013-11-21 10:40:00,31.91,31.93,31.9,31.92,57800.0,27.2715,27.2886,27.2629,27.28,57800.0
2013-11-21 10:45:00,31.92,31.95,31.92,31.92,60400.0,27.28,27.3056,27.28,27.28,60400.0
2013-11-21 10:50:00,31.92,31.96,31.92,31.92,35000.0,27.28,27.3142,27.28,27.28,35000.0
2013-11-21 10:55:00,31.92,31.93,31.89,31.91,132000.0,27.28,27.2886,27.2544,27.2715,132000.0
2013-11-21 11:00:00,31.91,31.99,31.91,31.99,213400.0,27.2715,27.3398,27.2715,27.3398,213400.0
2013-11-21 11:05:00,31.99,31.99,31.93,31.96,95400.0,27.3398,27.3398,27.2886,27.3142,95400.0
2013-11-21 11:10:00,31.96,31.98,31.95,31.95,68000.0,27.3142,27.3313,27.3056,27.3056,68000.0
2013-11-21 11:15:00,31.96,31.97,31.88,31.9,281800.0,27.3142,27.3227,27.2458,27.2629,281800.0
2013-11-21 11:20:00,31.9,31.95,31.9,31.92,253200.0,27.2629,27.3056,27.2629,27.28,253200.0
2013-11-21 11:25:00,31.92,31.95,31.92,31.93,41800.0,27.28,27.3056,27.28,27.2886,41800.0
2013-11-21 11:30:00,31.94,31.96,31.9,31.92,82400.0,27.2971,27.3142,27.2629,27.28,82400.0
2013-11-21 11:35:00,31.91,31.92,31.9,31.91,28400.0,27.2715,27.28,27.2629,27.2715,28400.0
2013-11-21 11:40:00,31.91,31.91,31.87,31.88,132200.0,27.2715,27.2715,27.2373,27.2458,132200.0
2013-11-21 11:45:00,31.88,31.9,31.88,31.9,13200.0,27.2458,27.2629,27.2458,27.2629,13200.0
2013-11-21 11:50:00,31.9,31.91,31.87,31.89,79600.0,27.2629,27.2715,27.2373,27.2544,79600.0
2013-11-21 11:55:00,31.89,31.89,31.86,31.86,36600.0,27.2544,27.2544,27.2287,27.2287,36600.0
2013-11-21 12:00:00,31.86,31.86,31.82,31.83,26800.0,27.2287,27.2287,27.1945,27.2031,26800.0
2013-11-21 12:05:00,31.83,31.86,31.83,31.86,31000.0,27.2031,27.2287,27.2031,27.2287,31000.0
2013-11-21 12:10:00,31.86,31.88,31.86,31.86,27600.0,27.2287,27.2458,27.2287,27.2287,27600.0
2013-11-21 12:15:00,31.87,31.87,31.86,31.87,18000.0,27.2373,27.2373,27.2287,27.2373,18000.0
2013-11-21 12:20:00,31.88,31.89,31.87,31.88,21600.0,27.2458,27.2544,27.2373,27.2458,21600.0
2013-11-21 12:25:00,31.89,31.89,31.86,31.89,35600.0,27.2544,27.2544,27.2287,27.2544,35600.0
2013-11-21 12:30:00,31.89,31.89,31.88,31.88,22200.0,27.2544,27.2544,27.2458,27.2458,22200.0
2013-11-21 12:35:00,31.88,31.89,31.87,31.89,23000.0,27.2458,27.2544,27.2373,27.2544,23000.0
2013-11-21 12:40:00,31.88,31.89,31.88,31.89,16400.0,27.2458,27.2544,27.2458,27.2544,16400.0
2013-11-21 12:45:00,31.89,31.9,31.86,31.87,48600.0,27.2544,27.2629,27.2287,27.2373,48600.0
2013-11-21 12:50:00,31.87,31.89,31.86,31.88,19800.0,27.2373,27.2544,27.2287,27.2458,19800.0
2013-11-21 12:55:00,31.89,31.89,31.86,31.86,32200.0,27.2544,27.2544,27.2287,27.2287,32200.0
2013-11-21 13:00:00,31.86,31.88,31.86,31.86,22000.0,27.2287,27.2458,27.2287,27.2287,22000.0
2013-11-21 13:05:00,31.86,31.88,31.86,31.87,8800.0,27.2287,27.2458,27.2287,27.2373,8800.0
2013-11-21 13:10:00,31.87,31.88,31.86,31.87,37800.0,27.2373,27.2458,27.2287,27.2373,37800.0
2013-11-21 13:15:00,31.86,31.91,31.86,31.9,29400.0,27.2287,27.2715,27.2287,27.2629,29400.0
2013-11-21 13:20:00,31.91,31.92,31.91,31.91,18200.0,27.2715,27.28,27.2715,27.2715,18200.0
2013-11-21 13:25:00,31.92,31.93,31.92,31.92,39400.0,27.28,27.2886,27.28,27.28,39400.0
2013-11-21 13:30:00,31.92,31.93,31.92,31.93,24000.0,27.28,27.2886,27.28,27.2886,24000.0
2013-11-21 13:35:00,31.93,31.94,31.92,31.93,42400.0,27.2886,27.2971,27.28,27.2886,42400.0
2013-11-21 13:40:00,31.92,31.97,31.91,31.97,56000.0,27.28,27.3227,27.2715,27.3227,56000.0
2013-11-21 13:45:00,31.98,32.0,31.98,32.0,89000.0,27.3313,27.3484,27.3313,27.3484,89000.0
2013-11-21 13:50:00,32.0,32.0,31.98,31.98,49000.0,27.3484,27.3484,27.3313,27.3313,49000.0
2013-11-21 13:55:00,31.98,32.02,31.98,32.02,109200.0,27.3313,27.3655,27.3313,27.3655,109200.0
2013-11-21 14:00:00,32.02,32.03,32.0,32.01,61000.0,27.3655,27.374,27.3484,27.3569,61000.0
2013-11-21 14:05:00,32.01,32.02,32.0,32.01,66000.0,27.3569,27.3655,27.3484,27.3569,66000.0
2013-11-21 14:10:00,32.01,32.04,32.01,32.02,41600.0,27.3569,27.3826,27.3569,27.3655,41600.0
2013-11-21 14:15:00,32.02,32.05,32.01,32.02,44000.0,27.3655,27.3911,27.3569,27.3655,44000.0
2013-11-21 14:20:00,32.02,32.05,32.01,32.01,87800.0,27.3655,27.3911,27.3569,27.3569,87800.0
2013-11-21 14:25:00,32.01,32.01,31.96,31.97,76600.0,27.3569,27.3569,27.3142,27.3227,76600.0
2013-11-21 14:30:00,31.96,31.96,31.93,31.93,53200.0,27.3142,27.3142,27.2886,27.2886,53200.0
2013-11-21 14:35:00,31.93,31.93,31.93,31.93,45600.0,27.2886,27.2886,27.2886,27.2886,45600.0
2013-11-21 14:40:00,31.93,31.96,31.92,31.95,61400.0,27.2886,27.3142,27.28,27.3056,61400.0
2013-11-21 14:45:00,31.95,31.96,31.92,31.93,27200.0,27.3056,27.3142,27.28,27.2886,27200.0
2013-11-21 14:50:00,31.93,31.97,31.93,31.97,70600.0,27.2886,27.3227,27.2886,27.3227,70600.0
2013-11-21 14:55:00,31.97,31.99,31.96,31.99,32600.0,27.3227,27.3398,27.3142,27.3398,32600.0
2013-11-21 15:00:00,31.99,32.0,31.99,32.0,51000.0,27.3398,27.3484,27.3398,27.3484,51000.0
2013-11-21 15:05:00,32.0,32.0,31.99,32.0,67400.0,27.3484,27.3484,27.3398,27.3484,67400.0
2013-11-21 15:10:00,32.01,32.01,31.97,31.98,57600.0,27.3569,27.3569,27.3227,27.3313,57600.0
2013-11-21 15:15:00,31.98,32.01,31.98,31.99,54200.0,27.3313,27.3569,27.3313,27.3398,54200.0
2013-11-21 15:20:00,31.99,32.0,31.96,32.0,128800.0,27.3398,27.3484,27.3142,27.3484,128800.0
2013-11-21 15:25:00,32.0,32.0,31.99,32.0,54200.0,27.3484,27.3484,27.3398,27.3484,54200.0
2013-11-21 15:30:00,32.0,32.0,31.98,31.99,110800.0,27.3484,27.3484,27.3313,27.3398,110800.0
2013-11-21 15:35:00,32.0,32.0,31.97,31.99,88200.0,27.3484,27.3484,27.3227,27.3398,88200.0
2013-11-21 15:40:00,31.98,32.0,31.97,31.98,92400.0,27.3313,27.3484,27.3227,27.3313,92400.0
2013-11-21 15:45:00,31.98,31.99,31.97,31.97,153200.0,27.3313,27.3398,27.3227,27.3227,153200.0
2013-11-21 15:50:00,31.98,32.0,31.97,32.0,166400.0,27.3313,27.3484,27.3227,27.3484,166400.0
2013-11-21 15:55:00,32.0,32.02,31.99,32.0,310000.0,27.3484,27.3655,27.3398,27.3484,310000.0
2013-11-22 09:30:00,31.64,31.72,31.62,31.67,309800.0,27.0407,27.1091,27.0236,27.0663,309800.0
2013-11-22 09:35:00,31.68,31.68,31.46,31.48,367800.0,27.0749,27.0749,26.8869,26.904,367800.0
2013-11-22 09:40:00,31.48,31.48,31.4,31.4,256600.0,26.904,26.904,26.8356,26.8356,256600.0
2013-11-22 09:45:00,31.41,31.53,31.36,31.51,499600.0,26.8441,26.9467,26.8014,26.9296,499600.0
2013-11-22 09:50:00,31.51,31.56,31.5,31.52,201800.0,26.9296,26.9723,26.9211,26.9382,201800.0
2013-11-22 09:55:00,31.52,31.58,31.52,31.55,126000.0,26.9382,26.9894,26.9382,26.9638,126000.0
2013-11-22 10:00:00,31.55,31.56,31.5,31.51,203600.0,26.9638,26.9723,26.9211,26.9296,203600.0
2013-11-22 10:05:00,31.52,31.54,31.5,31.53,91400.0,26.9382,26.9552,26.9211,26.9467,91400.0
2013-11-22 10:10:00,31.53,31.6,31.53,31.57,98200.0,26.9467,27.0065,26.9467,26.9809,98200.0
2013-11-22 10:15:00,31.57,31.59,31.55,31.56,194400.0,26.9809,26.998,26.9638,26.9723,194400.0
2013-11-22 10:20:00,31.55,31.57,31.48,31.49,179200.0,26.9638,26.9809,26.904,26.9125,179200.0
2013-11-22 10:25:00,31.49,31.5,31.43,31.45,65600.0,26.9125,26.9211,26.8612,26.8783,65600.0
2013-11-22 10:30:00,31.46,31.5,31.44,31.5,99400.0,26.8869,26.9211,26.8698,26.9211,99400.0
2013-11-22 10:35:00,31.5,31.5,31.47,31.49,100400.0,26.9211,26.9211,26.8954,26.9125,100400.0
2013-11-22 10:40:00,31.49,31.5,31.48,31.5,146400.0,26.9125,26.9211,26.904,26.9211,146400.0
2013-11-22 10:45:00,31.49,31.5,31.46,31.5,121000.0,26.9125,26.9211,26.8869,26.9211,121000.0
2013-11-22 10:50:00,31.5,31.51,31.47,31.5,283600.0,26.9211,26.9296,26.8954,26.9211,283600.0
2013-11-22 10:55:00,31.5,31.55,31.5,31.54,157600.0,26.9211,26.9638,26.9211,26.9552,157600.0
2013-11-22 11:00:00,31.54,31.55,31.5,31.55,209000.0,26.9552,26.9638,26.9211,26.9638,209000.0
2013-11-22 11:05:00,31.55,31.55,31.5,31.5,83400.0,26.9638,26.9638,26.9211,26.9211,83400.0
2013-11-22 11:10:00,31.5,31.5,31.48,31.49,156200.0,26.9211,26.9211,26.904,26.9125,156200.0
2013-11-22 11:15:00,31.49,31.54,31.48,31.54,159600.0,26.9125,26.9552,26.904,26.9552,159600.0
2013-11-22 11:20:00,31.53,31.54,31.51,31.54,140600.0,26.9467,26.9552,26.9296,26.9552,140600.0
2013-11-22 11:25:00,31.54,31.55,31.52,31.52,107200.0,26.9552,26.9638,26.9382,26.9382,107200.0
2013-11-22 11:30:00,31.52,31.53,31.5,31.53,109800.0,26.9382,26.9467,26.9211,26.9467,109800.0
2013-11-22 11:35:00,31.53,31.53,31.5,31.52,73200.0,26.9467,26.9467,26.9211,26.9382,73200.0
2013-11-22 11:40:00,31.52,31.58,31.52,31.56,317200.0,26.9382,26.9894,26.9382,26.9723,317200.0
2013-11-22 11:45:00,31.56,31.59,31.54,31.54,117200.0,26.9723,26.998,26.9552,26.9552,117200.0
2013-11-22 11:50:00,31.54,31.55,31.53,31.55,319000.0,26.9552,26.9638,26.9467,26.9638,319000.0
2013-11-22 11:55:00,31.55,31.55,31.51,31.51,130400.0,26.9638,26.9638,26.9296,26.9296,130400.0
2013-11-22 12:00:00,31.52,31.52,31.49,31.49,88000.0,26.9382,26.9382,26.9125,26.9125,88000.0
2013-11-22 12:05:00,31.5,31.51,31.49,31.5,300000.0,26.9211,26.9296,26.9125,26.9211,300000.0
2013-11-22 12:10:00,31.5,31.5,31.48,31.5,55000.0,26.9211,26.9211,26.904,26.9211,55000.0
2013-11-22 12:15:00,31.49,31.49,31.48,31.49,26600.0,26.9125,26.9125,26.904,26.9125,26600.0
2013-11-22 12:20:00,31.49,31.5,31.49,31.5,44400.0,26.9125,26.9211,26.9125,26.9211,44400.0
2013-11-22 12:25:00,31.5,31.5,31.47,31.47,89000.0,26.9211,26.9211,26.8954,26.8954,89000.0
2013-11-22 12:30:00,31.47,31.48,31.46,31.46,77000.0,26.8954,26.904,26.8869,26.8869,77000.0
2013-11-22 12:35:00,31.46,31.46,31.39,31.4,181400.0,26.8869,26.8869,26.827,26.8356,181400.0
2013-11-22 12:40:00,31.39,31.4,31.34,31.36,190800.0,26.827,26.8356,26.7843,26.8014,190800.0
2013-11-22 12:45:00,31.36,31.36,31.34,31.34,106800.0,26.8014,26.8014,26.7843,26.7843,106800.0
2013-11-22 12:50:00,31.34,31.39,31.34,31.39,53400.0,26.7843,26.827,26.7843,26.827,53400.0
2013-11-22 12:55:00,31.39,31.44,31.38,31.42,51400.0,26.827,26.8698,26.8185,26.8527,51400.0
2013-11-22 13:00:00,31.42,31.43,31.42,31.43,39200.0,26.8527,26.8612,26.8527,26.8612,39200.0
2013-11-22 13:05:00,31.43,31.45,31.36,31.37,182400.0,26.8612,26.8783,26.8014,26.81,182400.0
2013-11-22 13:10:00,31.36,31.41,31.36,31.4,52000.0,26.8014,26.8441,26.8014,26.8356,52000.0
2013-11-22 13:15:00,31.4,31.4,31.39,31.4,34200.0,26.8356,26.8356,26.827,26.8356,34200.0
2013-11-22 13:20:00,31.4,31.4,31.37,31.37,41200.0,26.8356,26.8356,26.81,26.81,41200.0
2013-11-22 13:25:00,31.37,31.41,31.37,31.39,53600.0,26.81,26.8441,26.81,26.827,53600.0
2013-11-22 13:30:00,31.39,31.4,31.38,31.39,44000.0,26.827,26.8356,26.8185,26.827,44000.0
2013-11-22 13:35:00,31.38,31.39,31.38,31.39,35400.0,26.8185,26.827,26.8185,26.827,35400.0
2013-11-22 13:40:00,31.39,31.39,31.37,31.38,74200.0,26.827,26.827,26.81,26.8185,74200.0
2013-11-22 13:45:00,31.38,31.38,31.35,31.38,62800.0,26.8185,26.8185,26.7929,26.8185,62800.0
2013-11-22 13:50:00,31.38,31.4,31.36,31.38,54600.0,26.8185,26.8356,26.8014,26.8185,54600.0
2013-11-22 13:55:00,31.38,31.39,31.36,31.38,73800.0,26.8185,26.827,26.8014,26.8185,73800.0
2013-11-22 14:00:00,31.38,31.38,31.36,31.36,67600.0,26.8185,26.8185,26.8014,26.8014,67600.0
2013-11-22 14:05:00,31.36,31.39,31.36,31.39,43000.0,26.8014,26.827,26.8014,26.827,43000.0
2013-11-22 14:10:00,31.39,31.42,31.38,31.41,147600.0,26.827,26.8527,26.8185,26.8441,147600.0
2013-11-22 14:15:00,31.41,31.43,31.41,31.41,53400.0,26.8441,26.8612,26.8441,26.8441,53400.0
2013-11-22 14:20:00,31.41,31.45,31.41,31.45,70000.0,26.8441,26.8783,26.8441,26.8783,70000.0
2013-11-22 14:25:00,31.45,31.45,31.43,31.45,74800.0,26.8783,26.8783,26.8612,26.8783,74800.0
2013-11-22 14:30:00,31.45,31.49,31.45,31.48,57800.0,26.8783,26.9125,26.8783,26.904,57800.0
2013-11-22 14:35:00,31.48,31.5,31.48,31.49,52800.0,26.904,26.9211,26.904,26.9125,52800.0
2013-11-22 14:40:00,31.49,31.52,31.48,31.5,43400.0,26.9125,26.9382,26.904,26.9211,43400.0
2013-11-22 14:45:00,31.5,31.53,31.5,31.53,29000.0,26.9211,26.9467,26.9211,26.9467,29000.0
2013-11-22 14:50:00,31.53,31.54,31.51,31.51,81400.0,26.9467,26.9552,26.9296,26.9296,81400.0
2013-11-22 14:55:00,31.51,31.52,31.5,31.51,46200.0,26.9296,26.9382,26.9211,26.9296,46200.0
2013-11-22 15:00:00,31.51,31.55,31.51,31.54,65800.0,26.9296,26.9638,26.9296,26.9552,65800.0
2013-11-22 15:05:00,31.54,31.58,31.54,31.57,55800.0,26.9552,26.9894,26.9552,26.9809,55800.0
2013-11-22 15:10:00,31.57,31.58,31.55,31.58,66400.0,26.9809,26.9894,26.9638,26.9894,66400.0
2013-11-22 15:15:00,31.58,31.58,31.57,31.58,81000.0,26.9894,26.9894,26.9809,26.9894,81000.0
2013-11-22 15:20:00,31.58,31.58,31.57,31.58,85600.0,26.9894,26.9894,26.9809,26.9894,85600.0
2013-11-22 15:25:00,31.58,31.58,31.56,31.56,106600.0,26.9894,26.9894,26.9723,26.9723,106600.0
2013-11-22 15:30:00,31.56,31.56,31.54,31.54,106800.0,26.9723,26.9723,26.9552,26.9552,106800.0
2013-11-22 15:35:00,31.55,31.57,31.55,31.57,109600.0,26.9638,26.9809,26.9638,26.9809,109600.0
2013-11-22 15:40:00,31.57,31.57,31.53,31.54,102600.0,26.9809,26.9809,26.9467,26.9552,102600.0
2013-11-22 15:45:00,31.54,31.55,31.5,31.5,173400.0,26.9552,26.9638,26.9211,26.9211,173400.0
2013-11-22 15:50:00,31.5,31.55,31.5,31.55,199400.0,26.9211,26.9638,26.9211,26.9638,199400.0
2013-11-22 15:55:00,31.55,31.55,31.51,31.52,465800.0,26.9638,26.9638,26.9296,26.9382,465800.0
2013-11-25 09:30:00,31.79,31.93,31.77,31.91,228400.0,27.1689,27.2886,27.1518,27.2715,228400.0
2013-11-25 09:35:00,31.93,32.0,31.88,31.96,134600.0,27.2886,27.3484,27.2458,27.3142,134600.0
2013-11-25 09:40:00,31.96,32.0,31.93,31.98,79200.0,27.3142,27.3484,27.2886,27.3313,79200.0
2013-11-25 09:45:00,31.98,31.99,31.93,31.98,67200.0,27.3313,27.3398,27.2886,27.3313,67200.0
2013-11-25 09:50:00,31.99,32.0,31.9,31.9,81200.0,27.3398,27.3484,27.2629,27.2629,81200.0
2013-11-25 09:55:00,31.9,31.91,31.86,31.88,90600.0,27.2629,27.2715,27.2287,27.2458,90600.0
2013-11-25 10:00:00,31.88,31.89,31.82,31.84,111000.0,27.2458,27.2544,27.1945,27.2116,111000.0
2013-11-25 10:05:00,31.84,31.84,31.8,31.83,64000.0,27.2116,27.2116,27.1774,27.2031,64000.0
2013-11-25 10:10:00,31.83,31.88,31.82,31.88,58200.0,27.2031,27.2458,27.1945,27.2458,58200.0
2013-11-25 10:15:00,31.88,31.88,31.8,31.81,115000.0,27.2458,27.2458,27.1774,27.186,115000.0
2013-11-25 10:20:00,31.81,31.82,31.77,31.77,60200.0,27.186,27.1945,27.1518,27.1518,60200.0
2013-11-25 10:25:00,31.77,31.79,31.72,31.79,91600.0,27.1518,27.1689,27.1091,27.1689,91600.0
2013-11-25 10:30:00,31.79,31.8,31.79,31.8,26000.0,27.1689,27.1774,27.1689,27.1774,26000.0
2013-11-25 10:35:00,31.8,31.82,31.79,31.81,56600.0,27.1774,27.1945,27.1689,27.186,56600.0
2013-11-25 10:40:00,31.81,31.83,31.79,31.81,71200.0,27.186,27.2031,27.1689,27.186,71200.0
2013-11-25 10:45:00,31.8,31.83,31.8,31.82,44800.0,27.1774,27.2031,27.1774,27.1945,44800.0
2013-11-25 10:50:00,31.81,31.83,31.79,31.79,61800.0,27.186,27.2031,27.1689,27.1689,61800.0
2013-11-25 10:55:00,31.79,31.8,31.73,31.73,53000.0,27.1689,27.1774,27.1176,27.1176,53000.0
2013-11-25 11:00:00,31.74,31.77,31.73,31.77,42800.0,27.1262,27.1518,27.1176,27.1518,42800.0
2013-11-25 11:05:00,31.77,31.77,31.71,31.71,53400.0,27.1518,27.1518,27.1005,27.1005,53400.0
2013-11-25 11:10:00,31.7,31.73,31.68,31.73,91200.0,27.092,27.1176,27.0749,27.1176,91200.0
2013-11-25 11:15:00,31.73,31.75,31.72,31.75,161600.0,27.1176,27.1347,27.1091,27.1347,161600.0
2013-11-25 11:20:00,31.75,31.75,31.74,31.75,39400.0,27.1347,27.1347,27.1262,27.1347,39400.0
2013-11-25 11:25:00,31.75,31.75,31.71,31.71,58600.0,27.1347,27.1347,27.1005,27.1005,58600.0
2013-11-25 11:30:00,31.71,31.78,31.71,31.78,69800.0,27.1005,27.1604,27.1005,27.1604,69800.0
2013-11-25 11:35:00,31.78,31.82,31.78,31.81,61600.0,27.1604,27.1945,27.1604,27.186,61600.0
2013-11-25 11:40:00,31.81,31.82,31.78,31.78,29000.0,27.186,27.1945,27.1604,27.1604,29000.0
2013-11-25 11:45:00,31.79,31.8,31.77,31.77,37000.0,27.1689,27.1774,27.1518,27.1518,37000.0
2013-11-25 11:50:00,31.77,31.78,31.75,31.76,35400.0,27.1518,27.1604,27.1347,27.1433,35400.0
2013-11-25 11:55:00,31.76,31.78,31.75,31.77,16600.0,27.1433,27.1604,27.1347,27.1518,16600.0
2013-11-25 12:00:00,31.77,31.78,31.75,31.75,32400.0,27.1518,27.1604,27.1347,27.1347,32400.0
2013-11-25 12:05:00,31.75,31.75,31.73,31.75,22800.0,27.1347,27.1347,27.1176,27.1347,22800.0
2013-11-25 12:10:00,31.75,31.75,31.71,31.71,104400.0,27.1347,27.1347,27.1005,27.1005,104400.0
2013-11-25 12:15:00,31.72,31.75,31.71,31.75,25200.0,27.1091,27.1347,27.1005,27.1347,25200.0
2013-11-25 12:20:00,31.75,31.75,31.73,31.75,30000.0,27.1347,27.1347,27.1176,27.1347,30000.0
2013-11-25 12:25:00,31.75,31.75,31.72,31.73,89600.0,27.1347,27.1347,27.1091,27.1176,89600.0
2013-11-25 12:30:00,31.73,31.74,31.72,31.72,16200.0,27.1176,27.1262,27.1091,27.1091,16200.0
2013-11-25 12:35:00,31.72,31.72,31.68,31.68,17800.0,27.1091,27.1091,27.0749,27.0749,17800.0
2013-11-25 12:40:00,31.68,31.69,31.67,31.67,17800.0,27.0749,27.0834,27.0663,27.0663,17800.0
2013-11-25 12:45:00,31.67,31.67,31.65,31.65,59600.0,27.0663,27.0663,27.0493,27.0493,59600.0
2013-11-25 12:50:00,31.65,31.66,31.63,31.63,36600.0,27.0493,27.0578,27.0322,27.0322,36600.0
2013-11-25 12:55:00,31.64,31.66,31.64,31.65,25000.0,27.0407,27.0578,27.0407,27.0493,25000.0
2013-11-25 13:00:00,31.65,31.65,31.64,31.64,18400.0,27.0493,27.0493,27.0407,27.0407,18400.0
2013-11-25 13:05:00,31.64,31.65,31.61,31.65,53600.0,27.0407,27.0493,27.0151,27.0493,53600.0
2013-11-25 13:10:00,31.65,31.65,31.61,31.61,54400.0,27.0493,27.0493,27.0151,27.0151,54400.0
2013-11-25 13:15:00,31.61,31.61,31.55,31.56,118600.0,27.0151,27.0151,26.9638,26.9723,118600.0
2013-11-25 13:20:00,31.56,31.58,31.54,31.58,89600.0,26.9723,26.9894,26.9552,26.9894,89600.0
2013-11-25 13:25:00,31.57,31.62,31.57,31.62,35200.0,26.9809,27.0236,26.9809,27.0236,35200.0
2013-11-25 13:30:00,31.63,31.63,31.61,31.63,17800.0,27.0322,27.0322,27.0151,27.0322,17800.0
2013-11-25 13:35:00,31.64,31.67,31.63,31.63,45800.0,27.0407,27.0663,27.0322,27.0322,45800.0
2013-11-25 13:40:00,31.63,31.65,31.53,31.64,229200.0,27.0322,27.0493,26.9467,27.0407,229200.0
2013-11-25 13:45:00,31.65,31.66,31.63,31.65,30400.0,27.0493,27.0578,27.0322,27.0493,30400.0
2013-11-25 13:50:00,31.65,31.65,31.62,31.62,25600.0,27.0493,27.0493,27.0236,27.0236,25600.0
2013-11-25 13:55:00,31.61,31.62,31.59,31.6,80800.0,27.0151,27.0236,26.998,27.0065,80800.0
2013-11-25 14:00:00,31.6,31.61,31.6,31.61,71200.0,27.0065,27.0151,27.0065,27.0151,71200.0
2013-11-25 14:05:00,31.61,31.62,31.61,31.61,40000.0,27.0151,27.0236,27.0151,27.0151,40000.0
2013-11-25 14:10:00,31.61,31.62,31.61,31.61,56000.0,27.0151,27.0236,27.0151,27.0151,56000.0
2013-11-25 14:15:00,31.61,31.61,31.58,31.58,48200.0,27.0151,27.0151,26.9894,26.9894,48200.0
2013-11-25 14:20:00,31.59,31.59,31.58,31.58,37000.0,26.998,26.998,26.9894,26.9894,37000.0
2013-11-25 14:25:00,31.58,31.58,31.57,31.57,52000.0,26.9894,26.9894,26.9809,26.9809,52000.0
2013-11-25 14:30:00,31.57,31.58,31.55,31.56,78800.0,26.9809,26.9894,26.9638,26.9723,78800.0
2013-11-25 14:35:00,31.56,31.58,31.56,31.57,49200.0,26.9723,26.9894,26.9723,26.9809,49200.0
2013-11-25 14:40:00,31.57,31.58,31.56,31.57,39800.0,26.9809,26.9894,26.9723,26.9809,39800.0
2013-11-25 14:45:00,31.57,31.57,31.56,31.56,23800.0,26.9809,26.9809,26.9723,26.9723,23800.0
2013-11-25 14:50:00,31.57,31.57,31.55,31.55,29400.0,26.9809,26.9809,26.9638,26.9638,29400.0
2013-11-25 14:55:00,31.55,31.55,31.54,31.54,60200.0,26.9638,26.9638,26.9552,26.9552,60200.0
2013-11-25 15:00:00,31.54,31.55,31.51,31.54,84400.0,26.9552,26.9638,26.9296,26.9552,84400.0
2013-11-25 15:05:00,31.54,31.56,31.5,31.5,86600.0,26.9552,26.9723,26.9211,26.9211,86600.0
2013-11-25 15:10:00,31.5,31.53,31.5,31.51,202600.0,26.9211,26.9467,26.9211,26.9296,202600.0
2013-11-25 15:15:00,31.52,31.55,31.52,31.55,67800.0,26.9382,26.9638,26.9382,26.9638,67800.0
2013-11-25 15:20:00,31.55,31.55,31.51,31.51,58000.0,26.9638,26.9638,26.9296,26.9296,58000.0
2013-11-25 15:25:00,31.51,31.54,31.5,31.54,61800.0,26.9296,26.9552,26.9211,26.9552,61800.0
2013-11-25 15:30:00,31.54,31.55,31.53,31.54,79400.0,26.9552,26.9638,26.9467,26.9552,79400.0
2013-11-25 15:35:00,31.54,31.55,31.52,31.52,68600.0,26.9552,26.9638,26.9382,26.9382,68600.0
2013-11-25 15:40:00,31.52,31.54,31.52,31.54,63800.0,26.9382,26.9552,26.9382,26.9552,63800.0
2013-11-25 15:45:00,31.55,31.58,31.55,31.57,61800.0,26.9638,26.9894,26.9638,26.9809,61800.0
2013-11-25 15:50:00,31.57,31.58,31.54,31.54,110400.0,26.9809,26.9894,26.9552,26.9552,110400.0
2013-11-25 15:55:00,31.54,31.59,31.54,31.59,240600.0,26.9552,26.998,26.9552,26.998,240600.0
2013-11-26 09:30:00,31.64,31.68,31.63,31.65,101600.0,27.0407,27.0749,27.0322,27.0493,101600.0
2013-11-26 09:35:00,31.65,31.78,31.65,31.75,113200.0,27.0493,27.1604,27.0493,27.1347,113200.0
2013-11-26 09:40:00,31.75,31.75,31.69,31.7,59200.0,27.1347,27.1347,27.0834,27.092,59200.0
2013-11-26 09:45:00,31.7,31.71,31.65,31.68,149000.0,27.092,27.1005,27.0493,27.0749,149000.0
2013-11-26 09:50:00,31.69,31.75,31.69,31.74,53800.0,27.0834,27.1347,27.0834,27.1262,53800.0
2013-11-26 09:55:00,31.75,31.75,31.68,31.68,30400.0,27.1347,27.1347,27.0749,27.0749,30400.0
2013-11-26 10:00:00,31.68,31.71,31.62,31.63,34800.0,27.0749,27.1005,27.0236,27.0322,34800.0
2013-11-26 10:05:00,31.63,31.65,31.61,31.64,22800.0,27.0322,27.0493,27.0151,27.0407,22800.0
2013-11-26 10:10:00,31.65,31.68,31.64,31.64,39600.0,27.0493,27.0749,27.0407,27.0407,39600.0
2013-11-26 10:15:00,31.64,31.68,31.63,31.64,73000.0,27.0407,27.0749,27.0322,27.0407,73000.0
2013-11-26 10:20:00,31.64,31.68,31.64,31.65,56400.0,27.0407,27.0749,27.0407,27.0493,56400.0
2013-11-26 10:25:00,31.65,31.67,31.63,31.67,30400.0,27.0493,27.0663,27.0322,27.0663,30400.0
2013-11-26 10:30:00,31.67,31.67,31.65,31.65,41000.0,27.0663,27.0663,27.0493,27.0493,41000.0
2013-11-26 10:35:00,31.65,31.66,31.65,31.65,31600.0,27.0493,27.0578,27.0493,27.0493,31600.0
2013-11-26 10:40:00,31.65,31.67,31.65,31.66,77800.0,27.0493,27.0663,27.0493,27.0578,77800.0
2013-11-26 10:45:00,31.66,31.66,31.61,31.61,63600.0,27.0578,27.0578,27.0151,27.0151,63600.0
2013-11-26 10:50:00,31.61,31.63,31.58,31.59,42200.0,27.0151,27.0322,26.9894,26.998,42200.0
2013-11-26 10:55:00,31.58,31.6,31.56,31.6,36200.0,26.9894,27.0065,26.9723,27.0065,36200.0
2013-11-26 11:00:00,31.6,31.64,31.59,31.63,95000.0,27.0065,27.0407,26.998,27.0322,95000.0
2013-11-26 11:05:00,31.62,31.64,31.62,31.64,47000.0,27.0236,27.0407,27.0236,27.0407,47000.0
2013-11-26 11:10:00,31.64,31.65,31.63,31.64,85800.0,27.0407,27.0493,27.0322,27.0407,85800.0
2013-11-26 11:15:00,31.64,31.66,31.63,31.63,309800.0,27.0407,27.0578,27.0322,27.0322,309800.0
2013-11-26 11:20:00,31.63,31.65,31.62,31.63,72200.0,27.0322,27.0493,27.0236,27.0322,72200.0
2013-11-26 11:25:00,31.63,31.63,31.6,31.6,42200.0,27.0322,27.0322,27.0065,27.0065,42200.0
2013-11-26 11:30:00,31.6,31.63,31.59,31.59,60800.0,27.0065,27.0322,26.998,26.998,60800.0
2013-11-26 11:35:00,31.59,31.64,31.59,31.64,20000.0,26.998,27.0407,26.998,27.0407,20000.0
2013-11-26 11:40:00,31.65,31.65,31.64,31.65,31200.0,27.0493,27.0493,27.0407,27.0493,31200.0
2013-11-26 11:45:00,31.65,31.65,31.63,31.63,44200.0,27.0493,27.0493,27.0322,27.0322,44200.0
2013-11-26 11:50:00,31.63,31.65,31.63,31.63,36800.0,27.0322,27.0493,27.0322,27.0322,36800.0
2013-11-26 11:55:00,31.63,31.64,31.61,31.61,23800.0,27.0322,27.0407,27.0151,27.0151,23800.0
2013-11-26 12:00:00,31.61,31.64,31.61,31.64,31800.0,27.0151,27.0407,27.0151,27.0407,31800.0
2013-11-26 12:05:00,31.64,31.64,31.61,31.63,30800.0,27.0407,27.0407,27.0151,27.0322,30800.0
2013-11-26 12:10:00,31.63,31.63,31.61,31.62,56000.0,27.0322,27.0322,27.0151,27.0236,56000.0
2013-11-26 12:15:00,31.63,31.66,31.63,31.65,61800.0,27.0322,27.0578,27.0322,27.0493,61800.0
2013-11-26 12:20:00,31.65,31.66,31.64,31.65,81400.0,27.0493,27.0578,27.0407,27.0493,81400.0
2013-11-26 12:25:00,31.65,31.66,31.64,31.64,40000.0,27.0493,27.0578,27.0407,27.0407,40000.0
2013-11-26 12:30:00,31.64,31.65,31.61,31.61,49400.0,27.0407,27.0493,27.0151,27.0151,49400.0
2013-11-26 12:35:00,31.61,31.64,31.61,31.64,33400.0,27.0151,27.0407,27.0151,27.0407,33400.0
2013-11-26 12:40:00,31.64,31.65,31.64,31.65,39000.0,27.0407,27.0493,27.0407,27.0493,39000.0
2013-11-26 12:45:00,31.65,31.66,31.64,31.65,69400.0,27.0493,27.0578,27.0407,27.0493,69400.0
2013-11-26 12:50:00,31.65,31.66,31.64,31.65,32400.0,27.0493,27.0578,27.0407,27.0493,32400.0
2013-11-26 12:55:00,31.65,31.65,31.62,31.64,32000.0,27.0493,27.0493,27.0236,27.0407,32000.0
2013-11-26 13:00:00,31.64,31.64,31.62,31.62,15400.0,27.0407,27.0407,27.0236,27.0236,15400.0
2013-11-26 13:05:00,31.63,31.64,31.62,31.63,30600.0,27.0322,27.0407,27.0236,27.0322,30600.0
2013-11-26 13:10:00,31.63,31.66,31.63,31.65,37800.0,27.0322,27.0578,27.0322,27.0493,37800.0
2013-11-26 13:15:00,31.65,31.66,31.64,31.65,27600.0,27.0493,27.0578,27.0407,27.0493,27600.0
2013-11-26 13:20:00,31.65,31.66,31.64,31.65,105800.0,27.0493,27.0578,27.0407,27.0493,105800.0
2013-11-26 13:25:00,31.65,31.65,31.64,31.64,24400.0,27.0493,27.0493,27.0407,27.0407,24400.0
2013-11-26 13:30:00,31.64,31.65,31.64,31.65,28600.0,27.0407,27.0493,27.0407,27.0493,28600.0
2013-11-26 13:35:00,31.65,31.66,31.65,31.65,38000.0,27.0493,27.0578,27.0493,27.0493,38000.0
2013-11-26 13:40:00,31.65,31.66,31.64,31.65,61600.0,27.0493,27.0578,27.0407,27.0493,61600.0
2013-11-26 13:45:00,31.65,31.65,31.64,31.65,30000.0,27.0493,27.0493,27.0407,27.0493,30000.0
2013-11-26 13:50:00,31.64,31.65,31.64,31.65,29800.0,27.0407,27.0493,27.0407,27.0493,29800.0
2013-11-26 13:55:00,31.65,31.66,31.64,31.66,40600.0,27.0493,27.0578,27.0407,27.0578,40600.0
2013-11-26 14:00:00,31.66,31.67,31.64,31.67,245400.0,27.0578,27.0663,27.0407,27.0663,245400.0
2013-11-26 14:05:00,31.67,31.67,31.63,31.66,111200.0,27.0663,27.0663,27.0322,27.0578,111200.0
2013-11-26 14:10:00,31.66,31.67,31.64,31.65,34400.0,27.0578,27.0663,27.0407,27.0493,34400.0
2013-11-26 14:15:00,31.65,31.66,31.64,31.66,82000.0,27.0493,27.0578,27.0407,27.0578,82000.0
2013-11-26 14:20:00,31.65,31.67,31.64,31.64,85000.0,27.0493,27.0663,27.0407,27.0407,85000.0
2013-11-26 14:25:00,31.64,31.66,31.64,31.66,35400.0,27.0407,27.0578,27.0407,27.0578,35400.0
2013-11-26 14:30:00,31.66,31.66,31.65,31.65,43400.0,27.0578,27.0578,27.0493,27.0493,43400.0
2013-11-26 14:35:00,31.65,31.65,31.65,31.65,27000.0,27.0493,27.0493,27.0493,27.0493,27000.0
2013-11-26 14:40:00,31.65,31.65,31.61,31.62,37600.0,27.0493,27.0493,27.0151,27.0236,37600.0
2013-11-26 14:45:00,31.63,31.63,31.61,31.61,40800.0,27.0322,27.0322,27.0151,27.0151,40800.0
2013-11-26 14:50:00,31.62,31.65,31.61,31.65,31600.0,27.0236,27.0493,27.0151,27.0493,31600.0
2013-11-26 14:55:00,31.64,31.68,31.64,31.66,40000.0,27.0407,27.0749,27.0407,27.0578,40000.0
2013-11-26 15:00:00,31.66,31.68,31.66,31.67,43200.0,27.0578,27.0749,27.0578,27.0663,43200.0
2013-11-26 15:05:00,31.67,31.68,31.66,31.68,30600.0,27.0663,27.0749,27.0578,27.0749,30600.0
2013-11-26 15:10:00,31.68,31.71,31.68,31.69,72200.0,27.0749,27.1005,27.0749,27.0834,72200.0
2013-11-26 15:15:00,31.7,31.7,31.67,31.68,59400.0,27.092,27.092,27.0663,27.0749,59400.0
2013-11-26 15:20:00,31.68,31.68,31.66,31.67,81000.0,27.0749,27.0749,27.0578,27.0663,81000.0
2013-11-26 15:25:00,31.68,31.69,31.67,31.68,112400.0,27.0749,27.0834,27.0663,27.0749,112400.0
2013-11-26 15:30:00,31.68,31.68,31.67,31.68,95000.0,27.0749,27.0749,27.0663,27.0749,95000.0
2013-11-26 15:35:00,31.67,31.68,31.65,31.65,112000.0,27.0663,27.0749,27.0493,27.0493,112000.0
2013-11-26 15:40:00,31.65,31.68,31.64,31.66,145000.0,27.0493,27.0749,27.0407,27.0578,145000.0
2013-11-26 15:45:00,31.66,31.66,31.59,31.6,222200.0,27.0578,27.0578,26.998,27.0065,222200.0
2013-11-26 15:50:00,31.6,31.61,31.55,31.57,318200.0,27.0065,27.0151,26.9638,26.9809,318200.0
2013-11-26 15:55:00,31.57,31.57,31.51,31.53,986000.0,26.9809,26.9809,26.9296,26.9467,986000.0
2013-11-27 09:30:00,31.61,31.64,31.52,31.53,165000.0,27.0151,27.0407,26.9382,26.9467,165000.0
2013-11-27 09:35:00,31.53,31.56,31.5,31.55,66200.0,26.9467,26.9723,26.9211,26.9638,66200.0
2013-11-27 09:40:00,31.58,31.6,31.52,31.6,82200.0,26.9894,27.0065,26.9382,27.0065,82200.0
2013-11-27 09:45:00,31.6,31.67,31.57,31.67,48800.0,27.0065,27.0663,26.9809,27.0663,48800.0
2013-11-27 09:50:00,31.66,31.68,31.62,31.64,45800.0,27.0578,27.0749,27.0236,27.0407,45800.0
2013-11-27 09:55:00,31.64,31.68,31.64,31.68,54000.0,27.0407,27.0749,27.0407,27.0749,54000.0
2013-11-27 10:00:00,31.68,31.68,31.61,31.67,143000.0,27.0749,27.0749,27.0151,27.0663,143000.0
2013-11-27 10:05:00,31.67,31.68,31.65,31.67,63000.0,27.0663,27.0749,27.0493,27.0663,63000.0
2013-11-27 10:10:00,31.67,31.68,31.61,31.61,52000.0,27.0663,27.0749,27.0151,27.0151,52000.0
2013-11-27 10:15:00,31.62,31.66,31.61,31.61,27600.0,27.0236,27.0578,27.0151,27.0151,27600.0
2013-11-27 10:20:00,31.61,31.66,31.61,31.65,63200.0,27.0151,27.0578,27.0151,27.0493,63200.0
2013-11-27 10:25:00,31.65,31.66,31.62,31.62,175400.0,27.0493,27.0578,27.0236,27.0236,175400.0
2013-11-27 10:30:00,31.63,31.65,31.63,31.63,55000.0,27.0322,27.0493,27.0322,27.0322,55000.0
2013-11-27 10:35:00,31.63,31.65,31.61,31.63,62200.0,27.0322,27.0493,27.0151,27.0322,62200.0
2013-11-27 10:40:00,31.63,31.64,31.6,31.61,40600.0,27.0322,27.0407,27.0065,27.0151,40600.0
2013-11-27 10:45:00,31.61,31.63,31.6,31.61,34200.0,27.0151,27.0322,27.0065,27.0151,34200.0
2013-11-27 10:50:00,31.61,31.61,31.59,31.6,33800.0,27.0151,27.0151,26.998,27.0065,33800.0
2013-11-27 10:55:00,31.6,31.6,31.58,31.59,45600.0,27.0065,27.0065,26.9894,26.998,45600.0
2013-11-27 11:00:00,31.6,31.6,31.59,31.6,33200.0,27.0065,27.0065,26.998,27.0065,33200.0
2013-11-27 11:05:00,31.61,31.65,31.61,31.63,104600.0,27.0151,27.0493,27.0151,27.0322,104600.0
2013-11-27 11:10:00,31.63,31.65,31.6,31.61,166400.0,27.0322,27.0493,27.0065,27.0151,166400.0
2013-11-27 11:15:00,31.61,31.61,31.59,31.59,98600.0,27.0151,27.0151,26.998,26.998,98600.0
2013-11-27 11:20:00,31.6,31.62,31.59,31.61,87600.0,27.0065,27.0236,26.998,27.0151,87600.0
2013-11-27 11:25:00,31.61,31.64,31.59,31.62,129400.0,27.0151,27.0407,26.998,27.0236,129400.0
2013-11-27 11:30:00,31.63,31.65,31.61,31.61,80000.0,27.0322,27.0493,27.0151,27.0151,80000.0
2013-11-27 11:35:00,31.61,31.63,31.6,31.61,68800.0,27.0151,27.0322,27.0065,27.0151,68800.0
2013-11-27 11:40:00,31.61,31.61,31.59,31.6,43400.0,27.0151,27.0151,26.998,27.0065,43400.0
2013-11-27 11:45:00,31.6,31.63,31.58,31.62,77800.0,27.0065,27.0322,26.9894,27.0236,77800.0
2013-11-27 11:50:00,31.62,31.66,31.62,31.63,41800.0,27.0236,27.0578,27.0236,27.0322,41800.0
2013-11-27 11:55:00,31.63,31.65,31.62,31.65,57000.0,27.0322,27.0493,27.0236,27.0493,57000.0
2013-11-27 12:00:00,31.65,31.65,31.59,31.59,108800.0,27.0493,27.0493,26.998,26.998,108800.0
2013-11-27 12:05:00,31.6,31.61,31.59,31.6,56000.0,27.0065,27.0151,26.998,27.0065,56000.0
2013-11-27 12:10:00,31.6,31.61,31.6,31.61,24800.0,27.0065,27.0151,27.0065,27.0151,24800.0
2013-11-27 12:15:00,31.61,31.64,31.6,31.63,44200.0,27.0151,27.0407,27.0065,27.0322,44200.0
2013-11-27 12:20:00,31.63,31.65,31.61,31.62,23200.0,27.0322,27.0493,27.0151,27.0236,23200.0
2013-11-27 12:25:00,31.63,31.66,31.63,31.64,29800.0,27.0322,27.0578,27.0322,27.0407,29800.0
2013-11-27 12:30:00,31.65,31.66,31.64,31.64,17400.0,27.0493,27.0578,27.0407,27.0407,17400.0
2013-11-27 12:35:00,31.64,31.65,31.63,31.65,33600.0,27.0407,27.0493,27.0322,27.0493,33600.0
2013-11-27 12:40:00,31.65,31.66,31.64,31.65,29400.0,27.0493,27.0578,27.0407,27.0493,29400.0
2013-11-27 12:45:00,31.65,31.67,31.65,31.66,27800.0,27.0493,27.0663,27.0493,27.0578,27800.0
2013-11-27 12:50:00,31.67,31.67,31.64,31.64,44000.0,27.0663,27.0663,27.0407,27.0407,44000.0
2013-11-27 12:55:00,31.65,31.66,31.61,31.62,44200.0,27.0493,27.0578,27.0151,27.0236,44200.0
2013-11-27 13:00:00,31.61,31.63,31.6,31.61,37800.0,27.0151,27.0322,27.0065,27.0151,37800.0
2013-11-27 13:05:00,31.61,31.61,31.61,31.61,18000.0,27.0151,27.0151,27.0151,27.0151,18000.0
2013-11-27 13:10:00,31.61,31.61,31.59,31.59,28800.0,27.0151,27.0151,26.998,26.998,28800.0
2013-11-27 13:15:00,31.59,31.59,31.57,31.57,22800.0,26.998,26.998,26.9809,26.9809,22800.0
2013-11-27 13:20:00,31.57,31.58,31.56,31.56,25600.0,26.9809,26.9894,26.9723,26.9723,25600.0
2013-11-27 13:25:00,31.56,31.59,31.55,31.58,50000.0,26.9723,26.998,26.9638,26.9894,50000.0
2013-11-27 13:30:00,31.58,31.59,31.57,31.57,27000.0,26.9894,26.998,26.9809,26.9809,27000.0
2013-11-27 13:35:00,31.57,31.58,31.57,31.57,30800.0,26.9809,26.9894,26.9809,26.9809,30800.0
2013-11-27 13:40:00,31.56,31.59,31.55,31.57,25800.0,26.9723,26.998,26.9638,26.9809,25800.0
2013-11-27 13:45:00,31.57,31.57,31.55,31.56,31800.0,26.9809,26.9809,26.9638,26.9723,31800.0
2013-11-27 13:50:00,31.56,31.56,31.55,31.55,24400.0,26.9723,26.9723,26.9638,26.9638,24400.0
2013-11-27 13:55:00,31.55,31.55,31.52,31.53,101200.0,26.9638,26.9638,26.9382,26.9467,101200.0
2013-11-27 14:00:00,31.53,31.53,31.5,31.52,62800.0,26.9467,26.9467,26.9211,26.9382,62800.0
2013-11-27 14:05:00,31.52,31.54,31.51,31.54,31200.0,26.9382,26.9552,26.9296,26.9552,31200.0
2013-11-27 14:10:00,31.54,31.58,31.54,31.57,46800.0,26.9552,26.9894,26.9552,26.9809,46800.0
2013-11-27 14:15:00,31.57,31.58,31.57,31.57,26400.0,26.9809,26.9894,26.9809,26.9809,26400.0
2013-11-27 14:20:00,31.57,31.58,31.57,31.58,31400.0,26.9809,26.9894,26.9809,26.9894,31400.0
2013-11-27 14:25:00,31.58,31.6,31.58,31.6,35800.0,26.9894,27.0065,26.9894,27.0065,35800.0
2013-11-27 14:30:00,31.6,31.63,31.59,31.62,139800.0,27.0065,27.0322,26.998,27.0236,139800.0
2013-11-27 14:35:00,31.62,31.63,31.6,31.61,52600.0,27.0236,27.0322,27.0065,27.0151,52600.0
2013-11-27 14:40:00,31.61,31.63,31.61,31.63,25800.0,27.0151,27.0322,27.0151,27.0322,25800.0
2013-11-27 14:45:00,31.63,31.64,31.62,31.63,28000.0,27.0322,27.0407,27.0236,27.0322,28000.0
2013-11-27 14:50:00,31.64,31.64,31.63,31.63,27400.0,27.0407,27.0407,27.0322,27.0322,27400.0
2013-11-27 14:55:00,31.63,31.63,31.62,31.62,31400.0,27.0322,27.0322,27.0236,27.0236,31400.0
2013-11-27 15:00:00,31.63,31.63,31.61,31.61,43800.0,27.0322,27.0322,27.0151,27.0151,43800.0
2013-11-27 15:05:00,31.61,31.62,31.61,31.62,23200.0,27.0151,27.0236,27.0151,27.0236,23200.0
2013-11-27 15:10:00,31.62,31.64,31.61,31.64,40600.0,27.0236,27.0407,27.0151,27.0407,40600.0
2013-11-27 15:15:00,31.64,31.65,31.63,31.64,53800.0,27.0407,27.0493,27.0322,27.0407,53800.0
2013-11-27 15:20:00,31.64,31.65,31.64,31.65,45600.0,27.0407,27.0493,27.0407,27.0493,45600.0
2013-11-27 15:25:00,31.65,31.66,31.65,31.66,38400.0,27.0493,27.0578,27.0493,27.0578,38400.0
2013-11-27 15:30:00,31.66,31.66,31.66,31.66,33600.0,27.0578,27.0578,27.0578,27.0578,33600.0
2013-11-27 15:35:00,31.66,31.66,31.66,31.66,32200.0,27.0578,27.0578,27.0578,27.0578,32200.0
2013-11-27 15:40:00,31.66,31.66,31.66,31.66,50600.0,27.0578,27.0578,27.0578,27.0578,50600.0
2013-11-27 15:45:00,31.66,31.66,31.61,31.61,136400.0,27.0578,27.0578,27.0151,27.0151,136400.0
2013-11-27 15:50:00,31.62,31.64,31.61,31.63,168600.0,27.0236,27.0407,27.0151,27.0322,168600.0
2013-11-27 15:55:00,31.63,31.65,31.62,31.64,274400.0,27.0322,27.0493,27.0236,27.0407,274400.0
2013-11-29 09:30:00,31.68,31.83,31.65,31.83,100800.0,27.0749,27.2031,27.0493,27.2031,100800.0
2013-11-29 09:35:00,31.82,31.84,31.77,31.78,34600.0,27.1945,27.2116,27.1518,27.1604,34600.0
2013-11-29 09:40:00,31.78,31.78,31.72,31.72,62800.0,27.1604,27.1604,27.1091,27.1091,62800.0
2013-11-29 09:45:00,31.73,31.9,31.7,31.83,369400.0,27.1176,27.2629,27.092,27.2031,369400.0
2013-11-29 09:50:00,31.83,31.86,31.78,31.82,191400.0,27.2031,27.2287,27.1604,27.1945,191400.0
2013-11-29 09:55:00,31.82,31.85,31.82,31.84,130200.0,27.1945,27.2202,27.1945,27.2116,130200.0
2013-11-29 10:00:00,31.84,31.88,31.82,31.85,71000.0,27.2116,27.2458,27.1945,27.2202,71000.0
2013-11-29 10:05:00,31.85,31.86,31.71,31.71,112600.0,27.2202,27.2287,27.1005,27.1005,112600.0
2013-11-29 10:10:00,31.71,31.75,31.71,31.73,105400.0,27.1005,27.1347,27.1005,27.1176,105400.0
2013-11-29 10:15:00,31.73,31.74,31.67,31.7,33800.0,27.1176,27.1262,27.0663,27.092,33800.0
2013-11-29 10:20:00,31.7,31.72,31.67,31.68,44000.0,27.092,27.1091,27.0663,27.0749,44000.0
2013-11-29 10:25:00,31.67,31.68,31.66,31.66,46000.0,27.0663,27.0749,27.0578,27.0578,46000.0
2013-11-29 10:30:00,31.67,31.71,31.66,31.68,54000.0,27.0663,27.1005,27.0578,27.0749,54000.0
2013-11-29 10:35:00,31.69,31.7,31.65,31.65,46800.0,27.0834,27.092,27.0493,27.0493,46800.0
2013-11-29 10:40:00,31.64,31.65,31.6,31.6,57000.0,27.0407,27.0493,27.0065,27.0065,57000.0
2013-11-29 10:45:00,31.59,31.61,31.56,31.58,45400.0,26.998,27.0151,26.9723,26.9894,45400.0
2013-11-29 10:50:00,31.57,31.57,31.53,31.54,74400.0,26.9809,26.9809,26.9467,26.9552,74400.0
2013-11-29 10:55:00,31.54,31.56,31.54,31.55,40200.0,26.9552,26.9723,26.9552,26.9638,40200.0
2013-11-29 11:00:00,31.55,31.6,31.54,31.59,56200.0,26.9638,27.0065,26.9552,26.998,56200.0
2013-11-29 11:05:00,31.6,31.62,31.59,31.62,39000.0,27.0065,27.0236,26.998,27.0236,39000.0
2013-11-29 11:10:00,31.62,31.64,31.61,31.63,12800.0,27.0236,27.0407,27.0151,27.0322,12800.0
2013-11-29 11:15:00,31.64,31.65,31.63,31.65,34400.0,27.0407,27.0493,27.0322,27.0493,34400.0
2013-11-29 11:20:00,31.65,31.67,31.65,31.67,54400.0,27.0493,27.0663,27.0493,27.0663,54400.0
2013-11-29 11:25:00,31.67,31.67,31.6,31.6,61000.0,27.0663,27.0663,27.0065,27.0065,61000.0
2013-11-29 11:30:00,31.61,31.64,31.61,31.61,55000.0,27.0151,27.0407,27.0151,27.0151,55000.0
2013-11-29 11:35:00,31.61,31.62,31.6,31.61,58600.0,27.0151,27.0236,27.0065,27.0151,58600.0
2013-11-29 11:40:00,31.61,31.63,31.6,31.61,40600.0,27.0151,27.0322,27.0065,27.0151,40600.0
2013-11-29 11:45:00,31.61,31.62,31.61,31.61,40600.0,27.0151,27.0236,27.0151,27.0151,40600.0
2013-11-29 11:50:00,31.61,31.64,31.61,31.61,73600.0,27.0151,27.0407,27.0151,27.0151,73600.0
2013-11-29 11:55:00,31.62,31.64,31.61,31.61,67400.0,27.0236,27.0407,27.0151,27.0151,67400.0
2013-11-29 12:00:00,31.61,31.65,31.61,31.62,63800.0,27.0151,27.0493,27.0151,27.0236,63800.0
2013-11-29 12:05:00,31.62,31.64,31.61,31.63,34400.0,27.0236,27.0407,27.0151,27.0322,34400.0
2013-11-29 12:10:00,31.63,31.66,31.63,31.65,97800.0,27.0322,27.0578,27.0322,27.0493,97800.0
2013-11-29 12:15:00,31.64,31.65,31.61,31.63,94400.0,27.0407,27.0493,27.0151,27.0322,94400.0
2013-11-29 12:20:00,31.63,31.66,31.63,31.64,44800.0,27.0322,27.0578,27.0322,27.0407,44800.0
2013-11-29 12:25:00,31.64,31.64,31.58,31.6,51400.0,27.0407,27.0407,26.9894,27.0065,51400.0
2013-11-29 12:30:00,31.6,31.63,31.58,31.58,57400.0,27.0065,27.0322,26.9894,26.9894,57400.0
2013-11-29 12:35:00,31.58,31.59,31.53,31.53,71600.0,26.9894,26.998,26.9467,26.9467,71600.0
2013-11-29 12:40:00,31.54,31.58,31.51,31.52,99400.0,26.9552,26.9894,26.9296,26.9382,99400.0
2013-11-29 12:45:00,31.52,31.53,31.46,31.47,202200.0,26.9382,26.9467,26.8869,26.8954,202200.0
2013-11-29 12:50:00,31.47,31.49,31.44,31.48,199400.0,26.8954,26.9125,26.8698,26.904,199400.0
2013-11-29 12:55:00,31.48,31.5,31.43,31.44,567400.0,26.904,26.9211,26.8612,26.8698,567400.0
2013-12-02 09:30:00,31.49,31.72,31.49,31.68,162800.0,26.9125,27.1091,26.9125,27.0749,162800.0
2013-12-02 09:35:00,31.68,31.73,31.61,31.68,84000.0,27.0749,27.1176,27.0151,27.0749,84000.0
2013-12-02 09:40:00,31.66,31.72,31.6,31.64,103400.0,27.0578,27.1091,27.0065,27.0407,103400.0
2013-12-02 09:45:00,31.64,31.67,31.61,31.62,118200.0,27.0407,27.0663,27.0151,27.0236,118200.0
2013-12-02 09:50:00,31.62,31.64,31.6,31.61,101400.0,27.0236,27.0407,27.0065,27.0151,101400.0
2013-12-02 09:55:00,31.61,31.64,31.54,31.64,76000.0,27.0151,27.0407,26.9552,27.0407,76000.0
2013-12-02 10:00:00,31.63,31.68,31.59,31.67,62000.0,27.0322,27.0749,26.998,27.0663,62000.0
2013-12-02 10:05:00,31.67,31.68,31.65,31.65,75600.0,27.0663,27.0749,27.0493,27.0493,75600.0
2013-12-02 10:10:00,31.65,31.68,31.61,31.66,145400.0,27.0493,27.0749,27.0151,27.0578,145400.0
2013-12-02 10:15:00,31.67,31.68,31.61,31.64,128600.0,27.0663,27.0749,27.0151,27.0407,128600.0
2013-12-02 10:20:00,31.64,31.66,31.61,31.62,260600.0,27.0407,27.0578,27.0151,27.0236,260600.0
2013-12-02 10:25:00,31.62,31.64,31.61,31.61,109200.0,27.0236,27.0407,27.0151,27.0151,109200.0
2013-12-02 10:30:00,31.61,31.65,31.61,31.61,133200.0,27.0151,27.0493,27.0151,27.0151,133200.0
2013-12-02 10:35:00,31.61,31.61,31.57,31.58,91800.0,27.0151,27.0151,26.9809,26.9894,91800.0
2013-12-02 10:40:00,31.58,31.58,31.52,31.52,81600.0,26.9894,26.9894,26.9382,26.9382,81600.0
2013-12-02 10:45:00,31.52,31.54,31.49,31.54,97200.0,26.9382,26.9552,26.9125,26.9552,97200.0
2013-12-02 10:50:00,31.54,31.58,31.53,31.58,71400.0,26.9552,26.9894,26.9467,26.9894,71400.0
2013-12-02 10:55:00,31.58,31.62,31.58,31.58,96200.0,26.9894,27.0236,26.9894,26.9894,96200.0
2013-12-02 11:00:00,31.58,31.62,31.55,31.62,95600.0,26.9894,27.0236,26.9638,27.0236,95600.0
2013-12-02 11:05:00,31.63,31.65,31.58,31.64,107200.0,27.0322,27.0493,26.9894,27.0407,107200.0
2013-12-02 11:10:00,31.64,31.66,31.64,31.65,35600.0,27.0407,27.0578,27.0407,27.0493,35600.0
2013-12-02 11:15:00,31.65,31.66,31.62,31.63,90400.0,27.0493,27.0578,27.0236,27.0322,90400.0
2013-12-02 11:20:00,31.62,31.65,31.62,31.64,60200.0,27.0236,27.0493,27.0236,27.0407,60200.0
2013-12-02 11:25:00,31.65,31.65,31.61,31.61,68600.0,27.0493,27.0493,27.0151,27.0151,68600.0
2013-12-02 11:30:00,31.61,31.64,31.61,31.63,48600.0,27.0151,27.0407,27.0151,27.0322,48600.0
2013-12-02 11:35:00,31.63,31.63,31.59,31.59,40400.0,27.0322,27.0322,26.998,26.998,40400.0
2013-12-02 11:40:00,31.59,31.6,31.57,31.6,58800.0,26.998,27.0065,26.9809,27.0065,58800.0
2013-12-02 11:45:00,31.61,31.63,31.6,31.63,122600.0,27.0151,27.0322,27.0065,27.0322,122600.0
2013-12-02 11:50:00,31.63,31.66,31.62,31.64,146800.0,27.0322,27.0578,27.0236,27.0407,146800.0
2013-12-02 11:55:00,31.64,31.65,31.61,31.61,57200.0,27.0407,27.0493,27.0151,27.0151,57200.0
2013-12-02 12:00:00,31.61,31.62,31.6,31.62,43800.0,27.0151,27.0236,27.0065,27.0236,43800.0
2013-12-02 12:05:00,31.61,31.63,31.61,31.62,43400.0,27.0151,27.0322,27.0151,27.0236,43400.0
2013-12-02 12:10:00,31.62,31.62,31.59,31.59,51000.0,27.0236,27.0236,26.998,26.998,51000.0
2013-12-02 12:15:00,31.59,31.61,31.59,31.61,47200.0,26.998,27.0151,26.998,27.0151,47200.0
2013-12-02 12:20:00,31.61,31.65,31.61,31.65,44000.0,27.0151,27.0493,27.0151,27.0493,44000.0
2013-12-02 12:25:00,31.65,31.65,31.61,31.63,68200.0,27.0493,27.0493,27.0151,27.0322,68200.0
2013-12-02 12:30:00,31.63,31.64,31.61,31.63,81600.0,27.0322,27.0407,27.0151,27.0322,81600.0
2013-12-02 12:35:00,31.63,31.64,31.59,31.59,75800.0,27.0322,27.0407,26.998,26.998,75800.0
2013-12-02 12:40:00,31.59,31.59,31.58,31.59,43400.0,26.998,26.998,26.9894,26.998,43400.0
2013-12-02 12:45:00,31.59,31.65,31.59,31.65,38000.0,26.998,27.0493,26.998,27.0493,38000.0
2013-12-02 12:50:00,31.65,31.65,31.64,31.64,61800.0,27.0493,27.0493,27.0407,27.0407,61800.0
2013-12-02 12:55:00,31.64,31.65,31.64,31.65,29200.0,27.0407,27.0493,27.0407,27.0493,29200.0
2013-12-02 13:00:00,31.64,31.65,31.63,31.65,45600.0,27.0407,27.0493,27.0322,27.0493,45600.0
2013-12-02 13:05:00,31.65,31.65,31.64,31.64,32400.0,27.0493,27.0493,27.0407,27.0407,32400.0
2013-12-02 13:10:00,31.64,31.64,31.6,31.61,32400.0,27.0407,27.0407,27.0065,27.0151,32400.0
2013-12-02 13:15:00,31.61,31.63,31.6,31.63,50800.0,27.0151,27.0322,27.0065,27.0322,50800.0
2013-12-02 13:20:00,31.63,31.64,31.62,31.63,41200.0,27.0322,27.0407,27.0236,27.0322,41200.0
2013-12-02 13:25:00,31.62,31.63,31.6,31.6,69200.0,27.0236,27.0322,27.0065,27.0065,69200.0
2013-12-02 13:30:00,31.6,31.62,31.58,31.6,68600.0,27.0065,27.0236,26.9894,27.0065,68600.0
2013-12-02 13:35:00,31.59,31.6,31.58,31.6,41400.0,26.998,27.0065,26.9894,27.0065,41400.0
2013-12-02 13:40:00,31.59,31.61,31.59,31.59,64000.0,26.998,27.0151,26.998,26.998,64000.0
2013-12-02 13:45:00,31.58,31.59,31.56,31.59,58400.0,26.9894,26.998,26.9723,26.998,58400.0
2013-12-02 13:50:00,31.59,31.61,31.59,31.6,276000.0,26.998,27.0151,26.998,27.0065,276000.0
2013-12-02 13:55:00,31.6,31.6,31.57,31.58,74400.0,27.0065,27.0065,26.9809,26.9894,74400.0
2013-12-02 14:00:00,31.58,31.58,31.54,31.56,57400.0,26.9894,26.9894,26.9552,26.9723,57400.0
2013-12-02 14:05:00,31.56,31.58,31.52,31.52,75400.0,26.9723,26.9894,26.9382,26.9382,75400.0
2013-12-02 14:10:00,31.52,31.52,31.5,31.5,81600.0,26.9382,26.9382,26.9211,26.9211,81600.0
2013-12-02 14:15:00,31.5,31.52,31.49,31.51,89800.0,26.9211,26.9382,26.9125,26.9296,89800.0
2013-12-02 14:20:00,31.5,31.52,31.5,31.5,81600.0,26.9211,26.9382,26.9211,26.9211,81600.0
2013-12-02 14:25:00,31.5,31.5,31.49,31.5,104600.0,26.9211,26.9211,26.9125,26.9211,104600.0
2013-12-02 14:30:00,31.5,31.55,31.49,31.55,44800.0,26.9211,26.9638,26.9125,26.9638,44800.0
2013-12-02 14:35:00,31.54,31.57,31.53,31.53,96200.0,26.9552,26.9809,26.9467,26.9467,96200.0
2013-12-02 14:40:00,31.53,31.55,31.5,31.5,69600.0,26.9467,26.9638,26.9211,26.9211,69600.0
2013-12-02 14:45:00,31.5,31.5,31.45,31.45,100400.0,26.9211,26.9211,26.8783,26.8783,100400.0
2013-12-02 14:50:00,31.45,31.45,31.43,31.45,99000.0,26.8783,26.8783,26.8612,26.8783,99000.0
2013-12-02 14:55:00,31.45,31.47,31.44,31.45,93800.0,26.8783,26.8954,26.8698,26.8783,93800.0
2013-12-02 15:00:00,31.45,31.51,31.45,31.5,87400.0,26.8783,26.9296,26.8783,26.9211,87400.0
2013-12-02 15:05:00,31.5,31.52,31.49,31.49,104000.0,26.9211,26.9382,26.9125,26.9125,104000.0
2013-12-02 15:10:00,31.49,31.5,31.48,31.49,61000.0,26.9125,26.9211,26.904,26.9125,61000.0
2013-12-02 15:15:00,31.49,31.51,31.49,31.49,91400.0,26.9125,26.9296,26.9125,26.9125,91400.0
2013-12-02 15:20:00,31.49,31.49,31.48,31.49,71000.0,26.9125,26.9125,26.904,26.9125,71000.0
2013-12-02 15:25:00,31.49,31.49,31.43,31.44,189800.0,26.9125,26.9125,26.8612,26.8698,189800.0
2013-12-02 15:30:00,31.44,31.44,31.36,31.36,252600.0,26.8698,26.8698,26.8014,26.8014,252600.0
2013-12-02 15:35:00,31.37,31.38,31.35,31.35,116000.0,26.81,26.8185,26.7929,26.7929,116000.0
2013-12-02 15:40:00,31.35,31.36,31.31,31.33,284800.0,26.7929,26.8014,26.7587,26.7758,284800.0
2013-12-02 15:45:00,31.33,31.34,31.31,31.31,251800.0,26.7758,26.7843,26.7587,26.7587,251800.0
2013-12-02 15:50:00,31.31,31.32,31.28,31.32,467000.0,26.7587,26.7672,26.733,26.7672,467000.0
2013-12-02 15:55:00,31.31,31.36,31.31,31.36,579400.0,26.7587,26.8014,26.7587,26.8014,579400.0
2013-12-03 09:30:00,31.16,31.29,31.14,31.28,158000.0,26.6305,26.7416,26.6134,26.733,158000.0
2013-12-03 09:35:00,31.27,31.32,31.19,31.21,71200.0,26.7245,26.7672,26.6561,26.6732,71200.0
2013-12-03 09:40:00,31.22,31.25,31.2,31.24,71000.0,26.6818,26.7074,26.6647,26.6989,71000.0
2013-12-03 09:45:00,31.23,31.24,31.14,31.16,75000.0,26.6903,26.6989,26.6134,26.6305,75000.0
2013-12-03 09:50:00,31.16,31.2,31.13,31.13,64600.0,26.6305,26.6647,26.6048,26.6048,64600.0
2013-12-03 09:55:00,31.13,31.13,31.08,31.13,69600.0,26.6048,26.6048,26.5621,26.6048,69600.0
2013-12-03 10:00:00,31.13,31.2,31.13,31.17,124000.0,26.6048,26.6647,26.6048,26.639,124000.0
2013-12-03 10:05:00,31.18,31.21,31.18,31.2,82400.0,26.6476,26.6732,26.6476,26.6647,82400.0
2013-12-03 10:10:00,31.21,31.24,31.21,31.23,77800.0,26.6732,26.6989,26.6732,26.6903,77800.0
2013-12-03 10:15:00,31.22,31.25,31.21,31.21,97000.0,26.6818,26.7074,26.6732,26.6732,97000.0
2013-12-03 10:20:00,31.21,31.25,31.21,31.21,84400.0,26.6732,26.7074,26.6732,26.6732,84400.0
2013-12-03 10:25:00,31.21,31.22,31.18,31.21,113800.0,26.6732,26.6818,26.6476,26.6732,113800.0
2013-12-03 10:30:00,31.21,31.21,31.14,31.14,136000.0,26.6732,26.6732,26.6134,26.6134,136000.0
2013-12-03 10:35:00,31.14,31.19,31.13,31.15,94400.0,26.6134,26.6561,26.6048,26.6219,94400.0
2013-12-03 10:40:00,31.15,31.17,31.1,31.12,82000.0,26.6219,26.639,26.5792,26.5963,82000.0
2013-12-03 10:45:00,31.11,31.15,31.11,31.13,56000.0,26.5878,26.6219,26.5878,26.6048,56000.0
2013-12-03 10:50:00,31.14,31.15,31.1,31.14,49600.0,26.6134,26.6219,26.5792,26.6134,49600.0
2013-12-03 10:55:00,31.15,31.17,31.14,31.15,43600.0,26.6219,26.639,26.6134,26.6219,43600.0
2013-12-03 11:00:00,31.16,31.17,31.12,31.14,63000.0,26.6305,26.639,26.5963,26.6134,63000.0
2013-12-03 11:05:00,31.14,31.18,31.13,31.17,38200.0,26.6134,26.6476,26.6048,26.639,38200.0
2013-12-03 11:10:00,31.17,31.18,31.15,31.18,86400.0,26.639,26.6476,26.6219,26.6476,86400.0
2013-12-03 11:15:00,31.18,31.18,31.1,31.11,72600.0,26.6476,26.6476,26.5792,26.5878,72600.0
2013-12-03 11:20:00,31.11,31.18,31.11,31.18,50400.0,26.5878,26.6476,26.5878,26.6476,50400.0
2013-12-03 11:25:00,31.18,31.18,31.13,31.15,73200.0,26.6476,26.6476,26.6048,26.6219,73200.0
2013-12-03 11:30:00,31.14,31.15,31.11,31.12,77800.0,26.6134,26.6219,26.5878,26.5963,77800.0
2013-12-03 11:35:00,31.12,31.17,31.11,31.16,55800.0,26.5963,26.639,26.5878,26.6305,55800.0
2013-12-03 11:40:00,31.16,31.16,31.11,31.11,90200.0,26.6305,26.6305,26.5878,26.5878,90200.0
2013-12-03 11:45:00,31.12,31.13,31.1,31.12,62400.0,26.5963,26.6048,26.5792,26.5963,62400.0
2013-12-03 11:50:00,31.13,31.13,31.1,31.11,38400.0,26.6048,26.6048,26.5792,26.5878,38400.0
2013-12-03 11:55:00,31.11,31.16,31.11,31.15,92000.0,26.5878,26.6305,26.5878,26.6219,92000.0
2013-12-03 12:00:00,31.15,31.15,31.12,31.14,104800.0,26.6219,26.6219,26.5963,26.6134,104800.0
2013-12-03 12:05:00,31.14,31.18,31.14,31.18,61200.0,26.6134,26.6476,26.6134,26.6476,61200.0
2013-12-03 12:10:00,31.18,31.2,31.17,31.17,49800.0,26.6476,26.6647,26.639,26.639,49800.0
2013-12-03 12:15:00,31.17,31.17,31.13,31.13,33800.0,26.639,26.639,26.6048,26.6048,33800.0
2013-12-03 12:20:00,31.13,31.16,31.13,31.14,46400.0,26.6048,26.6305,26.6048,26.6134,46400.0
2013-12-03 12:25:00,31.14,31.16,31.11,31.13,73400.0,26.6134,26.6305,26.5878,26.6048,73400.0
2013-12-03 12:30:00,31.13,31.13,31.1,31.11,78000.0,26.6048,26.6048,26.5792,26.5878,78000.0
2013-12-03 12:35:00,31.11,31.12,31.1,31.11,78800.0,26.5878,26.5963,26.5792,26.5878,78800.0
2013-12-03 12:40:00,31.11,31.11,31.1,31.11,37800.0,26.5878,26.5878,26.5792,26.5878,37800.0
2013-12-03 12:45:00,31.11,31.11,31.1,31.11,39800.0,26.5878,26.5878,26.5792,26.5878,39800.0
2013-12-03 12:50:00,31.11,31.11,31.1,31.11,44000.0,26.5878,26.5878,26.5792,26.5878,44000.0
2013-12-03 12:55:00,31.11,31.13,31.11,31.11,91800.0,26.5878,26.6048,26.5878,26.5878,91800.0
2013-12-03 13:00:00,31.11,31.12,31.1,31.1,80000.0,26.5878,26.5963,26.5792,26.5792,80000.0
2013-12-03 13:05:00,31.11,31.13,31.1,31.11,56600.0,26.5878,26.6048,26.5792,26.5878,56600.0
2013-12-03 13:10:00,31.1,31.14,31.1,31.13,33800.0,26.5792,26.6134,26.5792,26.6048,33800.0
2013-12-03 13:15:00,31.13,31.14,31.11,31.11,52600.0,26.6048,26.6134,26.5878,26.5878,52600.0
2013-12-03 13:20:00,31.12,31.13,31.08,31.08,108600.0,26.5963,26.6048,26.5621,26.5621,108600.0
2013-12-03 13:25:00,31.09,31.09,31.04,31.07,133000.0,26.5707,26.5707,26.5279,26.5536,133000.0
2013-12-03 13:30:00,31.07,31.1,31.07,31.07,54600.0,26.5536,26.5792,26.5536,26.5536,54600.0
2013-12-03 13:35:00,31.07,31.1,31.07,31.1,46000.0,26.5536,26.5792,26.5536,26.5792,46000.0
2013-12-03 13:40:00,31.1,31.1,31.08,31.09,38200.0,26.5792,26.5792,26.5621,26.5707,38200.0
2013-12-03 13:45:00,31.09,31.11,31.08,31.11,39000.0,26.5707,26.5878,26.5621,26.5878,39000.0
2013-12-03 13:50:00,31.11,31.14,31.09,31.14,88200.0,26.5878,26.6134,26.5707,26.6134,88200.0
2013-12-03 13:55:00,31.14,31.16,31.13,31.14,52200.0,26.6134,26.6305,26.6048,26.6134,52200.0
2013-12-03 14:00:00,31.14,31.14,31.1,31.1,46800.0,26.6134,26.6134,26.5792,26.5792,46800.0
2013-12-03 14:05:00,31.1,31.12,31.1,31.1,73400.0,26.5792,26.5963,26.5792,26.5792,73400.0
2013-12-03 14:10:00,31.1,31.11,31.1,31.11,49000.0,26.5792,26.5878,26.5792,26.5878,49000.0
2013-12-03 14:15:00,31.11,31.13,31.11,31.12,90400.0,26.5878,26.6048,26.5878,26.5963,90400.0
2013-12-03 14:20:00,31.12,31.15,31.12,31.15,33200.0,26.5963,26.6219,26.5963,26.6219,33200.0
2013-12-03 14:25:00,31.14,31.14,31.11,31.13,44400.0,26.6134,26.6134,26.5878,26.6048,44400.0
2013-12-03 14:30:00,31.13,31.15,31.11,31.14,72800.0,26.6048,26.6219,26.5878,26.6134,72800.0
2013-12-03 14:35:00,31.14,31.15,31.13,31.13,75200.0,26.6134,26.6219,26.6048,26.6048,75200.0
2013-12-03 14:40:00,31.14,31.16,31.14,31.16,106400.0,26.6134,26.6305,26.6134,26.6305,106400.0
2013-12-03 14:45:00,31.15,31.18,31.15,31.16,29800.0,26.6219,26.6476,26.6219,26.6305,29800.0
2013-12-03 14:50:00,31.16,31.22,31.15,31.21,63600.0,26.6305,26.6818,26.6219,26.6732,63600.0
2013-12-03 14:55:00,31.22,31.22,31.18,31.19,92600.0,26.6818,26.6818,26.6476,26.6561,92600.0
2013-12-03 15:00:00,31.18,31.18,31.15,31.16,78400.0,26.6476,26.6476,26.6219,26.6305,78400.0
2013-12-03 15:05:00,31.16,31.18,31.15,31.16,100800.0,26.6305,26.6476,26.6219,26.6305,100800.0
2013-12-03 15:10:00,31.16,31.16,31.14,31.16,74600.0,26.6305,26.6305,26.6134,26.6305,74600.0
2013-12-03 15:15:00,31.16,31.2,31.15,31.2,92800.0,26.6305,26.6647,26.6219,26.6647,92800.0
2013-12-03 15:20:00,31.2,31.21,31.16,31.16,58000.0,26.6647,26.6732,26.6305,26.6305,58000.0
2013-12-03 15:25:00,31.16,31.17,31.15,31.17,52800.0,26.6305,26.639,26.6219,26.639,52800.0
2013-12-03 15:30:00,31.17,31.2,31.15,31.19,92000.0,26.639,26.6647,26.6219,26.6561,92000.0
2013-12-03 15:35:00,31.19,31.21,31.18,31.2,66000.0,26.6561,26.6732,26.6476,26.6647,66000.0
2013-12-03 15:40:00,31.2,31.21,31.16,31.2,83200.0,26.6647,26.6732,26.6305,26.6647,83200.0
2013-12-03 15:45:00,31.19,31.22,31.16,31.22,175200.0,26.6561,26.6818,26.6305,26.6818,175200.0
2013-12-03 15:50:00,31.21,31.23,31.2,31.23,199800.0,26.6732,26.6903,26.6647,26.6903,199800.0
2013-12-03 15:55:00,31.23,31.24,31.21,31.23,312400.0,26.6903,26.6989,26.6732,26.6903,312400.0
2013-12-04 09:30:00,31.03,31.04,30.82,30.83,274800.0,26.5194,26.5279,26.3399,26.3485,274800.0
2013-12-04 09:35:00,30.85,30.99,30.84,30.99,236000.0,26.3655,26.4852,26.357,26.4852,236000.0
2013-12-04 09:40:00,30.99,31.06,30.99,31.03,183200.0,26.4852,26.545,26.4852,26.5194,183200.0
2013-12-04 09:45:00,31.02,31.1,31.02,31.1,89600.0,26.5108,26.5792,26.5108,26.5792,89600.0
2013-12-04 09:50:00,31.09,31.09,30.97,30.98,173800.0,26.5707,26.5707,26.4681,26.4766,173800.0
2013-12-04 09:55:00,30.97,31.01,30.96,30.98,121200.0,26.4681,26.5023,26.4596,26.4766,121200.0
2013-12-04 10:00:00,30.98,31.06,30.98,31.02,190200.0,26.4766,26.545,26.4766,26.5108,190200.0
2013-12-04 10:05:00,31.02,31.11,30.99,31.09,181400.0,26.5108,26.5878,26.4852,26.5707,181400.0
2013-12-04 10:10:00,31.09,31.11,31.03,31.05,77000.0,26.5707,26.5878,26.5194,26.5365,77000.0
2013-12-04 10:15:00,31.06,31.06,31.03,31.04,131400.0,26.545,26.545,26.5194,26.5279,131400.0
2013-12-04 10:20:00,31.04,31.07,31.04,31.04,213000.0,26.5279,26.5536,26.5279,26.5279,213000.0
2013-12-04 10:25:00,31.04,31.06,31.01,31.01,38200.0,26.5279,26.545,26.5023,26.5023,38200.0
2013-12-04 10:30:00,31.02,31.04,31.0,31.03,87000.0,26.5108,26.5279,26.4937,26.5194,87000.0
2013-12-04 10:35:00,31.03,31.07,31.03,31.05,69000.0,26.5194,26.5536,26.5194,26.5365,69000.0
2013-12-04 10:40:00,31.05,31.07,31.01,31.03,78800.0,26.5365,26.5536,26.5023,26.5194,78800.0
2013-12-04 10:45:00,31.02,31.06,31.02,31.04,66600.0,26.5108,26.545,26.5108,26.5279,66600.0
2013-12-04 10:50:00,31.04,31.06,31.04,31.06,83000.0,26.5279,26.545,26.5279,26.545,83000.0
2013-12-04 10:55:00,31.07,31.08,31.05,31.07,52800.0,26.5536,26.5621,26.5365,26.5536,52800.0
2013-12-04 11:00:00,31.07,31.07,31.05,31.06,93800.0,26.5536,26.5536,26.5365,26.545,93800.0
2013-12-04 11:05:00,31.06,31.08,31.05,31.05,84600.0,26.545,26.5621,26.5365,26.5365,84600.0
2013-12-04 11:10:00,31.05,31.07,31.04,31.06,83200.0,26.5365,26.5536,26.5279,26.545,83200.0
2013-12-04 11:15:00,31.05,31.06,31.01,31.02,86200.0,26.5365,26.545,26.5023,26.5108,86200.0
2013-12-04 11:20:00,31.02,31.07,31.02,31.05,94400.0,26.5108,26.5536,26.5108,26.5365,94400.0
2013-12-04 11:25:00,31.05,31.06,31.05,31.06,73400.0,26.5365,26.545,26.5365,26.545,73400.0
2013-12-04 11:30:00,31.06,31.09,31.06,31.08,77800.0,26.545,26.5707,26.545,26.5621,77800.0
2013-12-04 11:35:00,31.07,31.1,31.07,31.1,39000.0,26.5536,26.5792,26.5536,26.5792,39000.0
2013-12-04 11:40:00,31.1,31.14,31.1,31.1,74400.0,26.5792,26.6134,26.5792,26.5792,74400.0
2013-12-04 11:45:00,31.11,31.13,31.1,31.12,120200.0,26.5878,26.6048,26.5792,26.5963,120200.0
2013-12-04 11:50:00,31.13,31.16,31.12,31.16,214200.0,26.6048,26.6305,26.5963,26.6305,214200.0
2013-12-04 11:55:00,31.15,31.16,31.15,31.15,56400.0,26.6219,26.6305,26.6219,26.6219,56400.0
2013-12-04 12:00:00,31.15,31.15,31.07,31.08,135200.0,26.6219,26.6219,26.5536,26.5621,135200.0
2013-12-04 12:05:00,31.08,31.1,31.07,31.1,102200.0,26.5621,26.5792,26.5536,26.5792,102200.0
2013-12-04 12:10:00,31.1,31.11,31.08,31.08,67400.0,26.5792,26.5878,26.5621,26.5621,67400.0
2013-12-04 12:15:00,31.08,31.08,31.04,31.04,64200.0,26.5621,26.5621,26.5279,26.5279,64200.0
2013-12-04 12:20:00,31.03,31.1,31.03,31.1,49200.0,26.5194,26.5792,26.5194,26.5792,49200.0
2013-12-04 12:25:00,31.09,31.1,31.07,31.08,80800.0,26.5707,26.5792,26.5536,26.5621,80800.0
2013-12-04 12:30:00,31.08,31.16,31.07,31.14,70000.0,26.5621,26.6305,26.5536,26.6134,70000.0
2013-12-04 12:35:00,31.14,31.14,31.11,31.11,139200.0,26.6134,26.6134,26.5878,26.5878,139200.0
2013-12-04 12:40:00,31.11,31.14,31.11,31.14,56200.0,26.5878,26.6134,26.5878,26.6134,56200.0
2013-12-04 12:45:00,31.14,31.18,31.14,31.14,50800.0,26.6134,26.6476,26.6134,26.6134,50800.0
2013-12-04 12:50:00,31.13,31.15,31.13,31.14,30600.0,26.6048,26.6219,26.6048,26.6134,30600.0
2013-12-04 12:55:00,31.14,31.15,31.11,31.11,17800.0,26.6134,26.6219,26.5878,26.5878,17800.0
2013-12-04 13:00:00,31.11,31.17,31.11,31.14,49400.0,26.5878,26.639,26.5878,26.6134,49400.0
2013-12-04 13:05:00,31.14,31.14,31.11,31.12,36200.0,26.6134,26.6134,26.5878,26.5963,36200.0
2013-12-04 13:10:00,31.12,31.12,31.09,31.09,95600.0,26.5963,26.5963,26.5707,26.5707,95600.0
2013-12-04 13:15:00,31.09,31.09,31.03,31.07,78000.0,26.5707,26.5707,26.5194,26.5536,78000.0
2013-12-04 13:20:00,31.06,31.07,30.99,30.99,150200.0,26.545,26.5536,26.4852,26.4852,150200.0
2013-12-04 13:25:00,30.99,31.0,30.96,30.96,133000.0,26.4852,26.4937,26.4596,26.4596,133000.0
2013-12-04 13:30:00,30.96,30.96,30.88,30.95,144400.0,26.4596,26.4596,26.3912,26.451,144400.0
2013-12-04 13:35:00,30.94,30.97,30.9,30.97,82400.0,26.4425,26.4681,26.4083,26.4681,82400.0
2013-12-04 13:40:00,30.96,30.96,30.92,30.95,69800.0,26.4596,26.4596,26.4254,26.451,69800.0
2013-12-04 13:45:00,30.94,30.97,30.93,30.96,25200.0,26.4425,26.4681,26.4339,26.4596,25200.0
2013-12-04 13:50:00,30.97,31.0,30.95,30.99,47600.0,26.4681,26.4937,26.451,26.4852,47600.0
2013-12-04 13:55:00,31.0,31.0,30.96,30.97,61000.0,26.4937,26.4937,26.4596,26.4681,61000.0
2013-12-04 14:00:00,30.97,31.02,30.97,31.02,90600.0,26.4681,26.5108,26.4681,26.5108,90600.0
2013-12-04 14:05:00,31.03,31.05,31.0,31.01,61200.0,26.5194,26.5365,26.4937,26.5023,61200.0
2013-12-04 14:10:00,31.01,31.1,31.01,31.09,73800.0,26.5023,26.5792,26.5023,26.5707,73800.0
2013-12-04 14:15:00,31.09,31.12,31.07,31.11,81600.0,26.5707,26.5963,26.5536,26.5878,81600.0
2013-12-04 14:20:00,31.11,31.11,31.08,31.09,102800.0,26.5878,26.5878,26.5621,26.5707,102800.0
2013-12-04 14:25:00,31.1,31.12,31.08,31.08,136200.0,26.5792,26.5963,26.5621,26.5621,136200.0
2013-12-04 14:30:00,31.08,31.17,31.08,31.17,89800.0,26.5621,26.639,26.5621,26.639,89800.0
2013-12-04 14:35:00,31.17,31.18,31.15,31.16,79600.0,26.639,26.6476,26.6219,26.6305,79600.0
2013-12-04 14:40:00,31.17,31.2,31.17,31.2,101400.0,26.639,26.6647,26.639,26.6647,101400.0
2013-12-04 14:45:00,31.19,31.21,31.15,31.2,110400.0,26.6561,26.6732,26.6219,26.6647,110400.0
2013-12-04 14:50:00,31.2,31.22,31.2,31.21,68800.0,26.6647,26.6818,26.6647,26.6732,68800.0
2013-12-04 14:55:00,31.21,31.21,31.13,31.14,133200.0,26.6732,26.6732,26.6048,26.6134,133200.0
2013-12-04 15:00:00,31.14,31.15,31.06,31.08,121400.0,26.6134,26.6219,26.545,26.5621,121400.0
2013-12-04 15:05:00,31.08,31.11,31.07,31.11,77600.0,26.5621,26.5878,26.5536,26.5878,77600.0
2013-12-04 15:10:00,31.11,31.18,31.11,31.18,93600.0,26.5878,26.6476,26.5878,26.6476,93600.0
2013-12-04 15:15:00,31.18,31.24,31.18,31.24,137800.0,26.6476,26.6989,26.6476,26.6989,137800.0
2013-12-04 15:20:00,31.24,31.27,31.24,31.25,125200.0,26.6989,26.7245,26.6989,26.7074,125200.0
2013-12-04 15:25:00,31.25,31.29,31.25,31.28,108400.0,26.7074,26.7416,26.7074,26.733,108400.0
2013-12-04 15:30:00,31.29,31.29,31.23,31.29,201600.0,26.7416,26.7416,26.6903,26.7416,201600.0
2013-12-04 15:35:00,31.29,31.36,31.29,31.35,389200.0,26.7416,26.8014,26.7416,26.7929,389200.0
2013-12-04 15:40:00,31.35,31.41,31.34,31.38,276800.0,26.7929,26.8441,26.7843,26.8185,276800.0
2013-12-04 15:45:00,31.38,31.39,31.3,31.3,255000.0,26.8185,26.827,26.7501,26.7501,255000.0
2013-12-04 15:50:00,31.31,31.36,31.31,31.35,330400.0,26.7587,26.8014,26.7587,26.7929,330400.0
2013-12-04 15:55:00,31.35,31.36,31.3,31.3,524800.0,26.7929,26.8014,26.7501,26.7501,524800.0
2013-12-05 09:30:00,31.29,31.29,31.11,31.24,99000.0,26.7416,26.7416,26.5878,26.6989,99000.0
2013-12-05 09:35:00,31.24,31.35,31.23,31.27,43000.0,26.6989,26.7929,26.6903,26.7245,43000.0
2013-12-05 09:40:00,31.29,31.29,31.19,31.25,42200.0,26.7416,26.7416,26.6561,26.7074,42200.0
2013-12-05 09:45:00,31.26,31.33,31.21,31.32,43600.0,26.7159,26.7758,26.6732,26.7672,43600.0
2013-12-05 09:50:00,31.31,31.35,31.29,31.35,51400.0,26.7587,26.7929,26.7416,26.7929,51400.0
2013-12-05 09:55:00,31.36,31.39,31.34,31.38,37800.0,26.8014,26.827,26.7843,26.8185,37800.0
2013-12-05 10:00:00,31.37,31.46,31.34,31.44,58800.0,26.81,26.8869,26.7843,26.8698,58800.0
2013-12-05 10:05:00,31.44,31.44,31.38,31.4,52600.0,26.8698,26.8698,26.8185,26.8356,52600.0
2013-12-05 10:10:00,31.39,31.4,31.32,31.32,37600.0,26.827,26.8356,26.7672,26.7672,37600.0
2013-12-05 10:15:00,31.32,31.33,31.28,31.31,44800.0,26.7672,26.7758,26.733,26.7587,44800.0
2013-12-05 10:20:00,31.31,31.31,31.21,31.21,58000.0,26.7587,26.7587,26.6732,26.6732,58000.0
2013-12-05 10:25:00,31.21,31.23,31.18,31.2,136400.0,26.6732,26.6903,26.6476,26.6647,136400.0
2013-12-05 10:30:00,31.21,31.23,31.19,31.19,73200.0,26.6732,26.6903,26.6561,26.6561,73200.0
2013-12-05 10:35:00,31.2,31.22,31.18,31.21,37200.0,26.6647,26.6818,26.6476,26.6732,37200.0
2013-12-05 10:40:00,31.21,31.22,31.15,31.15,200400.0,26.6732,26.6818,26.6219,26.6219,200400.0
2013-12-05 10:45:00,31.15,31.17,31.12,31.17,60800.0,26.6219,26.639,26.5963,26.639,60800.0
2013-12-05 10:50:00,31.16,31.22,31.16,31.22,152400.0,26.6305,26.6818,26.6305,26.6818,152400.0
2013-12-05 10:55:00,31.22,31.23,31.18,31.2,106400.0,26.6818,26.6903,26.6476,26.6647,106400.0
2013-12-05 11:00:00,31.2,31.27,31.18,31.26,75400.0,26.6647,26.7245,26.6476,26.7159,75400.0
2013-12-05 11:05:00,31.26,31.29,31.25,31.25,42200.0,26.7159,26.7416,26.7074,26.7074,42200.0
2013-12-05 11:10:00,31.25,31.28,31.25,31.27,45200.0,26.7074,26.733,26.7074,26.7245,45200.0
2013-12-05 11:15:00,31.27,31.27,31.24,31.25,34200.0,26.7245,26.7245,26.6989,26.7074,34200.0
2013-12-05 11:20:00,31.25,31.28,31.23,31.28,45000.0,26.7074,26.733,26.6903,26.733,45000.0
2013-12-05 11:25:00,31.27,31.28,31.25,31.25,40200.0,26.7245,26.733,26.7074,26.7074,40200.0
2013-12-05 11:30:00,31.25,31.25,31.23,31.24,32800.0,26.7074,26.7074,26.6903,26.6989,32800.0
2013-12-05 11:35:00,31.24,31.25,31.21,31.25,49600.0,26.6989,26.7074,26.6732,26.7074,49600.0
2013-12-05 11:40:00,31.25,31.28,31.24,31.27,40200.0,26.7074,26.733,26.6989,26.7245,40200.0
2013-12-05 11:45:00,31.26,31.26,31.24,31.25,78400.0,26.7159,26.7159,26.6989,26.7074,78400.0
2013-12-05 11:50:00,31.25,31.29,31.25,31.28,55600.0,26.7074,26.7416,26.7074,26.733,55600.0
2013-12-05 11:55:00,31.28,31.28,31.25,31.25,72000.0,26.733,26.733,26.7074,26.7074,72000.0
2013-12-05 12:00:00,31.25,31.29,31.24,31.29,120000.0,26.7074,26.7416,26.6989,26.7416,120000.0
2013-12-05 12:05:00,31.29,31.31,31.28,31.28,48000.0,26.7416,26.7587,26.733,26.733,48000.0
2013-12-05 12:10:00,31.28,31.32,31.27,31.31,41400.0,26.733,26.7672,26.7245,26.7587,41400.0
2013-12-05 12:15:00,31.31,31.32,31.28,31.29,68000.0,26.7587,26.7672,26.733,26.7416,68000.0
2013-12-05 12:20:00,31.29,31.31,31.29,31.3,50600.0,26.7416,26.7587,26.7416,26.7501,50600.0
2013-12-05 12:25:00,31.29,31.32,31.29,31.3,180600.0,26.7416,26.7672,26.7416,26.7501,180600.0
2013-12-05 12:30:00,31.3,31.3,31.27,31.27,34000.0,26.7501,26.7501,26.7245,26.7245,34000.0
2013-12-05 12:35:00,31.27,31.27,31.25,31.27,29200.0,26.7245,26.7245,26.7074,26.7245,29200.0
2013-12-05 12:40:00,31.28,31.31,31.28,31.29,59000.0,26.733,26.7587,26.733,26.7416,59000.0
2013-12-05 12:45:00,31.28,31.29,31.26,31.27,82600.0,26.733,26.7416,26.7159,26.7245,82600.0
2013-12-05 12:50:00,31.27,31.32,31.26,31.32,85400.0,26.7245,26.7672,26.7159,26.7672,85400.0
2013-12-05 12:55:00,31.32,31.33,31.28,31.28,48200.0,26.7672,26.7758,26.733,26.733,48200.0
2013-12-05 13:00:00,31.28,31.3,31.25,31.25,33800.0,26.733,26.7501,26.7074,26.7074,33800.0
2013-12-05 13:05:00,31.26,31.28,31.25,31.27,28600.0,26.7159,26.733,26.7074,26.7245,28600.0
2013-12-05 13:10:00,31.27,31.28,31.24,31.24,37200.0,26.7245,26.733,26.6989,26.6989,37200.0
2013-12-05 13:15:00,31.24,31.24,31.2,31.2,38400.0,26.6989,26.6989,26.6647,26.6647,38400.0
2013-12-05 13:20:00,31.2,31.21,31.18,31.18,98000.0,26.6647,26.6732,26.6476,26.6476,98000.0
2013-12-05 13:25:00,31.19,31.2,31.17,31.18,34800.0,26.6561,26.6647,26.639,26.6476,34800.0
2013-12-05 13:30:00,31.18,31.21,31.18,31.18,27000.0,26.6476,26.6732,26.6476,26.6476,27000.0
2013-12-05 13:35:00,31.18,31.21,31.18,31.18,51200.0,26.6476,26.6732,26.6476,26.6476,51200.0
2013-12-05 13:40:00,31.19,31.2,31.17,31.18,19600.0,26.6561,26.6647,26.639,26.6476,19600.0
2013-12-05 13:45:00,31.18,31.18,31.14,31.17,40200.0,26.6476,26.6476,26.6134,26.639,40200.0
2013-12-05 13:50:00,31.17,31.18,31.16,31.17,97000.0,26.639,26.6476,26.6305,26.639,97000.0
2013-12-05 13:55:00,31.17,31.22,31.17,31.21,63400.0,26.639,26.6818,26.639,26.6732,63400.0
2013-12-05 14:00:00,31.21,31.24,31.2,31.23,96800.0,26.6732,26.6989,26.6647,26.6903,96800.0
2013-12-05 14:05:00,31.24,31.25,31.22,31.23,50400.0,26.6989,26.7074,26.6818,26.6903,50400.0
2013-12-05 14:10:00,31.23,31.24,31.2,31.21,71400.0,26.6903,26.6989,26.6647,26.6732,71400.0
2013-12-05 14:15:00,31.21,31.23,31.18,31.22,102200.0,26.6732,26.6903,26.6476,26.6818,102200.0
2013-12-05 14:20:00,31.23,31.23,31.18,31.18,169600.0,26.6903,26.6903,26.6476,26.6476,169600.0
2013-12-05 14:25:00,31.18,31.21,31.17,31.2,60600.0,26.6476,26.6732,26.639,26.6647,60600.0
2013-12-05 14:30:00,31.2,31.25,31.2,31.23,56400.0,26.6647,26.7074,26.6647,26.6903,56400.0
2013-12-05 14:35:00,31.23,31.25,31.23,31.25,21400.0,26.6903,26.7074,26.6903,26.7074,21400.0
2013-12-05 14:40:00,31.25,31.25,31.22,31.24,53400.0,26.7074,26.7074,26.6818,26.6989,53400.0
2013-12-05 14:45:00,31.24,31.24,31.21,31.21,88400.0,26.6989,26.6989,26.6732,26.6732,88400.0
2013-12-05 14:50:00,31.21,31.21,31.17,31.17,39800.0,26.6732,26.6732,26.639,26.639,39800.0
2013-12-05 14:55:00,31.17,31.18,31.14,31.16,37800.0,26.639,26.6476,26.6134,26.6305,37800.0
2013-12-05 15:00:00,31.15,31.17,31.15,31.16,80800.0,26.6219,26.639,26.6219,26.6305,80800.0
2013-12-05 15:05:00,31.15,31.15,31.13,31.15,141000.0,26.6219,26.6219,26.6048,26.6219,141000.0
2013-12-05 15:10:00,31.15,31.15,31.13,31.14,89000.0,26.6219,26.6219,26.6048,26.6134,89000.0
2013-12-05 15:15:00,31.14,31.17,31.13,31.17,90400.0,26.6134,26.639,26.6048,26.639,90400.0
2013-12-05 15:20:00,31.17,31.18,31.14,31.15,68600.0,26.639,26.6476,26.6134,26.6219,68600.0
2013-12-05 15:25:00,31.15,31.2,31.15,31.17,64400.0,26.6219,26.6647,26.6219,26.639,64400.0
2013-12-05 15:30:00,31.17,31.2,31.15,31.2,50400.0,26.639,26.6647,26.6219,26.6647,50400.0
2013-12-05 15:35:00,31.2,31.2,31.15,31.17,115400.0,26.6647,26.6647,26.6219,26.639,115400.0
2013-12-05 15:40:00,31.17,31.17,31.13,31.13,142800.0,26.639,26.639,26.6048,26.6048,142800.0
2013-12-05 15:45:00,31.13,31.14,31.09,31.11,184400.0,26.6048,26.6134,26.5707,26.5878,184400.0
2013-12-05 15:50:00,31.12,31.13,31.11,31.13,197400.0,26.5963,26.6048,26.5878,26.6048,197400.0
2013-12-05 15:55:00,31.13,31.14,31.1,31.11,412800.0,26.6048,26.6134,26.5792,26.5878,412800.0
2013-12-06 09:30:00,31.36,31.38,31.1,31.16,236600.0,26.8014,26.8185,26.5792,26.6305,236600.0
2013-12-06 09:35:00,31.15,31.25,31.15,31.22,71200.0,26.6219,26.7074,26.6219,26.6818,71200.0
2013-12-06 09:40:00,31.23,31.25,31.16,31.16,65000.0,26.6903,26.7074,26.6305,26.6305,65000.0
2013-12-06 09:45:00,31.16,31.18,31.14,31.15,34600.0,26.6305,26.6476,26.6134,26.6219,34600.0
2013-12-06 09:50:00,31.16,31.16,31.09,31.14,63800.0,26.6305,26.6305,26.5707,26.6134,63800.0
2013-12-06 09:55:00,31.13,31.16,31.11,31.11,56000.0,26.6048,26.6305,26.5878,26.5878,56000.0
2013-12-06 10:00:00,31.12,31.15,31.09,31.09,128200.0,26.5963,26.6219,26.5707,26.5707,128200.0
2013-12-06 10:05:00,31.09,31.1,31.05,31.1,58000.0,26.5707,26.5792,26.5365,26.5792,58000.0
2013-12-06 10:10:00,31.1,31.11,31.05,31.09,48800.0,26.5792,26.5878,26.5365,26.5707,48800.0
2013-12-06 10:15:00,31.09,31.11,31.06,31.06,96800.0,26.5707,26.5878,26.545,26.545,96800.0
2013-12-06 10:20:00,31.06,31.13,31.06,31.11,87000.0,26.545,26.6048,26.545,26.5878,87000.0
2013-12-06 10:25:00,31.11,31.14,31.1,31.11,81800.0,26.5878,26.6134,26.5792,26.5878,81800.0
2013-12-06 10:30:00,31.11,31.11,31.02,31.05,142600.0,26.5878,26.5878,26.5108,26.5365,142600.0
2013-12-06 10:35:00,31.04,31.05,31.0,31.0,62200.0,26.5279,26.5365,26.4937,26.4937,62200.0
2013-12-06 10:40:00,31.0,31.02,30.93,30.93,115000.0,26.4937,26.5108,26.4339,26.4339,115000.0
2013-12-06 10:45:00,30.94,30.99,30.93,30.96,210200.0,26.4425,26.4852,26.4339,26.4596,210200.0
2013-12-06 10:50:00,30.96,31.02,30.96,31.01,53400.0,26.4596,26.5108,26.4596,26.5023,53400.0
2013-12-06 10:55:00,31.01,31.04,31.0,31.02,62200.0,26.5023,26.5279,26.4937,26.5108,62200.0
2013-12-06 11:00:00,31.02,31.11,31.01,31.11,50000.0,26.5108,26.5878,26.5023,26.5878,50000.0
2013-12-06 11:05:00,31.1,31.16,31.1,31.15,51000.0,26.5792,26.6305,26.5792,26.6219,51000.0
2013-12-06 11:10:00,31.15,31.17,31.14,31.17,28400.0,26.6219,26.639,26.6134,26.639,28400.0
2013-12-06 11:15:00,31.17,31.18,31.12,31.13,56600.0,26.639,26.6476,26.5963,26.6048,56600.0
2013-12-06 11:20:00,31.13,31.16,31.12,31.15,46000.0,26.6048,26.6305,26.5963,26.6219,46000.0
2013-12-06 11:25:00,31.15,31.15,31.13,31.13,30200.0,26.6219,26.6219,26.6048,26.6048,30200.0
2013-12-06 11:30:00,31.13,31.13,31.09,31.1,93800.0,26.6048,26.6048,26.5707,26.5792,93800.0
2013-12-06 11:35:00,31.09,31.11,31.09,31.09,55600.0,26.5707,26.5878,26.5707,26.5707,55600.0
2013-12-06 11:40:00,31.09,31.1,31.07,31.1,29600.0,26.5707,26.5792,26.5536,26.5792,29600.0
2013-12-06 11:45:00,31.09,31.11,31.08,31.1,125600.0,26.5707,26.5878,26.5621,26.5792,125600.0
2013-12-06 11:50:00,31.1,31.13,31.08,31.08,58800.0,26.5792,26.6048,26.5621,26.5621,58800.0
2013-12-06 11:55:00,31.08,31.11,31.08,31.1,51200.0,26.5621,26.5878,26.5621,26.5792,51200.0
2013-12-06 12:00:00,31.1,31.11,31.09,31.1,46600.0,26.5792,26.5878,26.5707,26.5792,46600.0
2013-12-06 12:05:00,31.1,31.11,31.09,31.11,33200.0,26.5792,26.5878,26.5707,26.5878,33200.0
2013-12-06 12:10:00,31.11,31.13,31.1,31.11,98000.0,26.5878,26.6048,26.5792,26.5878,98000.0
2013-12-06 12:15:00,31.11,31.12,31.1,31.11,22200.0,26.5878,26.5963,26.5792,26.5878,22200.0
2013-12-06 12:20:00,31.1,31.12,31.1,31.12,16400.0,26.5792,26.5963,26.5792,26.5963,16400.0
2013-12-06 12:25:00,31.12,31.15,31.11,31.15,27800.0,26.5963,26.6219,26.5878,26.6219,27800.0
2013-12-06 12:30:00,31.15,31.17,31.14,31.17,31600.0,26.6219,26.639,26.6134,26.639,31600.0
2013-12-06 12:35:00,31.17,31.21,31.17,31.21,39200.0,26.639,26.6732,26.639,26.6732,39200.0
2013-12-06 12:40:00,31.21,31.24,31.21,31.23,65600.0,26.6732,26.6989,26.6732,26.6903,65600.0
2013-12-06 12:45:00,31.22,31.23,31.2,31.22,119600.0,26.6818,26.6903,26.6647,26.6818,119600.0
2013-12-06 12:50:00,31.22,31.23,31.2,31.2,38200.0,26.6818,26.6903,26.6647,26.6647,38200.0
2013-12-06 12:55:00,31.2,31.21,31.19,31.21,29600.0,26.6647,26.6732,26.6561,26.6732,29600.0
2013-12-06 13:00:00,31.21,31.23,31.21,31.23,17400.0,26.6732,26.6903,26.6732,26.6903,17400.0
2013-12-06 13:05:00,31.23,31.23,31.21,31.21,15400.0,26.6903,26.6903,26.6732,26.6732,15400.0
2013-12-06 13:10:00,31.21,31.21,31.18,31.18,52200.0,26.6732,26.6732,26.6476,26.6476,52200.0
2013-12-06 13:15:00,31.18,31.2,31.18,31.2,19000.0,26.6476,26.6647,26.6476,26.6647,19000.0
2013-12-06 13:20:00,31.2,31.22,31.2,31.2,13800.0,26.6647,26.6818,26.6647,26.6647,13800.0
2013-12-06 13:25:00,31.2,31.2,31.17,31.18,14600.0,26.6647,26.6647,26.639,26.6476,14600.0
2013-12-06 13:30:00,31.18,31.22,31.18,31.22,62600.0,26.6476,26.6818,26.6476,26.6818,62600.0
2013-12-06 13:35:00,31.22,31.25,31.22,31.25,49600.0,26.6818,26.7074,26.6818,26.7074,49600.0
2013-12-06 13:40:00,31.25,31.27,31.23,31.26,98600.0,26.7074,26.7245,26.6903,26.7159,98600.0
2013-12-06 13:45:00,31.25,31.26,31.22,31.24,95200.0,26.7074,26.7159,26.6818,26.6989,95200.0
2013-12-06 13:50:00,31.24,31.24,31.22,31.23,82000.0,26.6989,26.6989,26.6818,26.6903,82000.0
2013-12-06 13:55:00,31.24,31.24,31.21,31.21,47200.0,26.6989,26.6989,26.6732,26.6732,47200.0
2013-12-06 14:00:00,31.21,31.23,31.21,31.23,48200.0,26.6732,26.6903,26.6732,26.6903,48200.0
2013-12-06 14:05:00,31.23,31.24,31.22,31.24,42200.0,26.6903,26.6989,26.6818,26.6989,42200.0
2013-12-06 14:10:00,31.24,31.25,31.23,31.23,42400.0,26.6989,26.7074,26.6903,26.6903,42400.0
2013-12-06 14:15:00,31.22,31.23,31.22,31.23,21400.0,26.6818,26.6903,26.6818,26.6903,21400.0
2013-12-06 14:20:00,31.23,31.24,31.22,31.22,28400.0,26.6903,26.6989,26.6818,26.6818,28400.0
2013-12-06 14:25:00,31.22,31.23,31.22,31.22,17200.0,26.6818,26.6903,26.6818,26.6818,17200.0
2013-12-06 14:30:00,31.22,31.24,31.22,31.23,25800.0,26.6818,26.6989,26.6818,26.6903,25800.0
2013-12-06 14:35:00,31.23,31.24,31.22,31.24,136400.0,26.6903,26.6989,26.6818,26.6989,136400.0
2013-12-06 14:40:00,31.24,31.25,31.22,31.23,125600.0,26.6989,26.7074,26.6818,26.6903,125600.0
2013-12-06 14:45:00,31.22,31.24,31.22,31.24,53400.0,26.6818,26.6989,26.6818,26.6989,53400.0
2013-12-06 14:50:00,31.23,31.24,31.21,31.22,34000.0,26.6903,26.6989,26.6732,26.6818,34000.0
2013-12-06 14:55:00,31.22,31.23,31.2,31.23,34400.0,26.6818,26.6903,26.6647,26.6903,34400.0
2013-12-06 15:00:00,31.23,31.24,31.21,31.22,41000.0,26.6903,26.6989,26.6732,26.6818,41000.0
2013-12-06 15:05:00,31.22,31.23,31.21,31.21,43400.0,26.6818,26.6903,26.6732,26.6732,43400.0
2013-12-06 15:10:00,31.2,31.23,31.2,31.23,68400.0,26.6647,26.6903,26.6647,26.6903,68400.0
2013-12-06 15:15:00,31.23,31.23,31.19,31.19,40200.0,26.6903,26.6903,26.6561,26.6561,40200.0
2013-12-06 15:20:00,31.19,31.2,31.18,31.2,64400.0,26.6561,26.6647,26.6476,26.6647,64400.0
2013-12-06 15:25:00,31.2,31.22,31.18,31.18,83200.0,26.6647,26.6818,26.6476,26.6476,83200.0
2013-12-06 15:30:00,31.18,31.21,31.18,31.2,144000.0,26.6476,26.6732,26.6476,26.6647,144000.0
2013-12-06 15:35:00,31.2,31.2,31.15,31.16,105800.0,26.6647,26.6647,26.6219,26.6305,105800.0
2013-12-06 15:40:00,31.17,31.18,31.14,31.15,113200.0,26.639,26.6476,26.6134,26.6219,113200.0
2013-12-06 15:45:00,31.15,31.18,31.14,31.18,152600.0,26.6219,26.6476,26.6134,26.6476,152600.0
2013-12-06 15:50:00,31.18,31.2,31.18,31.18,232800.0,26.6476,26.6647,26.6476,26.6476,232800.0
2013-12-06 15:55:00,31.18,31.18,31.16,31.17,485200.0,26.6476,26.6476,26.6305,26.639,485200.0
2013-12-09 09:30:00,31.74,31.74,31.18,31.28,323400.0,27.1262,27.1262,26.6476,26.733,323400.0
2013-12-09 09:35:00,31.29,31.38,31.27,31.34,92400.0,26.7416,26.8185,26.7245,26.7843,92400.0
2013-12-09 09:40:00,31.34,31.35,31.25,31.25,169800.0,26.7843,26.7929,26.7074,26.7074,169800.0
2013-12-09 09:45:00,31.26,31.26,31.17,31.17,122600.0,26.7159,26.7159,26.639,26.639,122600.0
2013-12-09 09:50:00,31.17,31.22,31.17,31.17,79600.0,26.639,26.6818,26.639,26.639,79600.0
2013-12-09 09:55:00,31.17,31.19,31.13,31.15,162400.0,26.639,26.6561,26.6048,26.6219,162400.0
2013-12-09 10:00:00,31.16,31.19,31.11,31.11,147000.0,26.6305,26.6561,26.5878,26.5878,147000.0
2013-12-09 10:05:00,31.11,31.11,31.05,31.06,150000.0,26.5878,26.5878,26.5365,26.545,150000.0
2013-12-09 10:10:00,31.05,31.11,31.05,31.09,116000.0,26.5365,26.5878,26.5365,26.5707,116000.0
2013-12-09 10:15:00,31.1,31.13,31.09,31.11,154600.0,26.5792,26.6048,26.5707,26.5878,154600.0
2013-12-09 10:20:00,31.11,31.11,31.08,31.09,84800.0,26.5878,26.5878,26.5621,26.5707,84800.0
2013-12-09 10:25:00,31.1,31.15,31.09,31.11,65000.0,26.5792,26.6219,26.5707,26.5878,65000.0
2013-12-09 10:30:00,31.11,31.11,31.06,31.06,102600.0,26.5878,26.5878,26.545,26.545,102600.0
2013-12-09 10:35:00,31.06,31.11,31.06,31.1,69400.0,26.545,26.5878,26.545,26.5792,69400.0
2013-12-09 10:40:00,31.1,31.1,31.03,31.04,79200.0,26.5792,26.5792,26.5194,26.5279,79200.0
2013-12-09 10:45:00,31.04,31.04,30.96,30.99,109800.0,26.5279,26.5279,26.4596,26.4852,109800.0
2013-12-09 10:50:00,30.99,31.07,30.99,31.07,81600.0,26.4852,26.5536,26.4852,26.5536,81600.0
2013-12-09 10:55:00,31.08,31.09,31.02,31.02,56600.0,26.5621,26.5707,26.5108,26.5108,56600.0
2013-12-09 11:00:00,31.02,31.06,31.01,31.02,152600.0,26.5108,26.545,26.5023,26.5108,152600.0
2013-12-09 11:05:00,31.02,31.09,31.01,31.05,105200.0,26.5108,26.5707,26.5023,26.5365,105200.0
2013-12-09 11:10:00,31.05,31.06,31.03,31.05,66400.0,26.5365,26.545,26.5194,26.5365,66400.0
2013-12-09 11:15:00,31.05,31.06,31.02,31.06,76200.0,26.5365,26.545,26.5108,26.545,76200.0
2013-12-09 11:20:00,31.06,31.08,31.05,31.08,79200.0,26.545,26.5621,26.5365,26.5621,79200.0
2013-12-09 11:25:00,31.08,31.11,31.08,31.11,50200.0,26.5621,26.5878,26.5621,26.5878,50200.0
2013-12-09 11:30:00,31.1,31.12,31.1,31.1,44200.0,26.5792,26.5963,26.5792,26.5792,44200.0
2013-12-09 11:35:00,31.1,31.14,31.1,31.14,32800.0,26.5792,26.6134,26.5792,26.6134,32800.0
2013-12-09 11:40:00,31.14,31.14,31.1,31.11,63800.0,26.6134,26.6134,26.5792,26.5878,63800.0
2013-12-09 11:45:00,31.11,31.12,31.08,31.1,178800.0,26.5878,26.5963,26.5621,26.5792,178800.0
2013-12-09 11:50:00,31.1,31.12,31.09,31.11,44000.0,26.5792,26.5963,26.5707,26.5878,44000.0
2013-12-09 11:55:00,31.11,31.15,31.11,31.15,66600.0,26.5878,26.6219,26.5878,26.6219,66600.0
2013-12-09 12:00:00,31.15,31.17,31.13,31.13,70400.0,26.6219,26.639,26.6048,26.6048,70400.0
2013-12-09 12:05:00,31.13,31.13,31.07,31.08,62800.0,26.6048,26.6048,26.5536,26.5621,62800.0
2013-12-09 12:10:00,31.07,31.08,31.03,31.03,84400.0,26.5536,26.5621,26.5194,26.5194,84400.0
2013-12-09 12:15:00,31.03,31.04,31.01,31.03,90000.0,26.5194,26.5279,26.5023,26.5194,90000.0
2013-12-09 12:20:00,31.03,31.05,31.02,31.03,92400.0,26.5194,26.5365,26.5108,26.5194,92400.0
2013-12-09 12:25:00,31.03,31.04,30.99,31.0,104600.0,26.5194,26.5279,26.4852,26.4937,104600.0
2013-12-09 12:30:00,30.99,31.01,30.99,31.0,63200.0,26.4852,26.5023,26.4852,26.4937,63200.0
2013-12-09 12:35:00,31.0,31.0,30.98,30.99,89600.0,26.4937,26.4937,26.4766,26.4852,89600.0
2013-12-09 12:40:00,30.99,31.0,30.96,30.96,82400.0,26.4852,26.4937,26.4596,26.4596,82400.0
2013-12-09 12:45:00,30.96,30.98,30.96,30.96,81200.0,26.4596,26.4766,26.4596,26.4596,81200.0
2013-12-09 12:50:00,30.97,30.97,30.95,30.97,67400.0,26.4681,26.4681,26.451,26.4681,67400.0
2013-12-09 12:55:00,30.97,31.01,30.97,30.99,104000.0,26.4681,26.5023,26.4681,26.4852,104000.0
2013-12-09 13:00:00,30.99,31.0,30.99,30.99,25600.0,26.4852,26.4937,26.4852,26.4852,25600.0
2013-12-09 13:05:00,30.99,31.0,30.98,31.0,47200.0,26.4852,26.4937,26.4766,26.4937,47200.0
2013-12-09 13:10:00,31.0,31.0,30.99,31.0,52600.0,26.4937,26.4937,26.4852,26.4937,52600.0
2013-12-09 13:15:00,30.99,31.0,30.98,30.98,39400.0,26.4852,26.4937,26.4766,26.4766,39400.0
2013-12-09 13:20:00,30.98,31.04,30.98,31.04,56800.0,26.4766,26.5279,26.4766,26.5279,56800.0
2013-12-09 13:25:00,31.04,31.06,31.03,31.05,64000.0,26.5279,26.545,26.5194,26.5365,64000.0
2013-12-09 13:30:00,31.05,31.06,31.03,31.04,42200.0,26.5365,26.545,26.5194,26.5279,42200.0
2013-12-09 13:35:00,31.04,31.05,31.03,31.03,69000.0,26.5279,26.5365,26.5194,26.5194,69000.0
2013-12-09 13:40:00,31.03,31.04,31.0,31.0,66200.0,26.5194,26.5279,26.4937,26.4937,66200.0
2013-12-09 13:45:00,31.0,31.01,30.98,31.0,73200.0,26.4937,26.5023,26.4766,26.4937,73200.0
2013-12-09 13:50:00,31.0,31.01,30.99,30.99,66200.0,26.4937,26.5023,26.4852,26.4852,66200.0
2013-12-09 13:55:00,30.98,31.01,30.98,31.01,64800.0,26.4766,26.5023,26.4766,26.5023,64800.0
2013-12-09 14:00:00,31.0,31.04,31.0,31.03,66000.0,26.4937,26.5279,26.4937,26.5194,66000.0
2013-12-09 14:05:00,31.04,31.04,31.02,31.02,52400.0,26.5279,26.5279,26.5108,26.5108,52400.0
2013-12-09 14:10:00,31.02,31.04,31.01,31.04,110400.0,26.5108,26.5279,26.5023,26.5279,110400.0
2013-12-09 14:15:00,31.04,31.06,31.04,31.04,107000.0,26.5279,26.545,26.5279,26.5279,107000.0
2013-12-09 14:20:00,31.04,31.05,31.04,31.04,46000.0,26.5279,26.5365,26.5279,26.5279,46000.0
2013-12-09 14:25:00,31.04,31.07,31.03,31.06,63000.0,26.5279,26.5536,26.5194,26.545,63000.0
2013-12-09 14:30:00,31.06,31.08,31.06,31.08,64000.0,26.545,26.5621,26.545,26.5621,64000.0
2013-12-09 14:35:00,31.08,31.08,31.04,31.05,69400.0,26.5621,26.5621,26.5279,26.5365,69400.0
2013-12-09 14:40:00,31.04,31.07,31.04,31.06,75000.0,26.5279,26.5536,26.5279,26.545,75000.0
2013-12-09 14:45:00,31.07,31.07,31.04,31.05,86800.0,26.5536,26.5536,26.5279,26.5365,86800.0
2013-12-09 14:50:00,31.05,31.06,31.05,31.05,63000.0,26.5365,26.545,26.5365,26.5365,63000.0
2013-12-09 14:55:00,31.05,31.05,31.03,31.03,66000.0,26.5365,26.5365,26.5194,26.5194,66000.0
2013-12-09 15:00:00,31.03,31.03,31.01,31.01,57000.0,26.5194,26.5194,26.5023,26.5023,57000.0
2013-12-09 15:05:00,31.01,31.03,31.01,31.03,62800.0,26.5023,26.5194,26.5023,26.5194,62800.0
2013-12-09 15:10:00,31.03,31.04,31.03,31.04,83600.0,26.5194,26.5279,26.5194,26.5279,83600.0
2013-12-09 15:15:00,31.04,31.05,31.04,31.04,71000.0,26.5279,26.5365,26.5279,26.5279,71000.0
2013-12-09 15:20:00,31.04,31.07,31.04,31.06,91200.0,26.5279,26.5536,26.5279,26.545,91200.0
2013-12-09 15:25:00,31.06,31.06,31.02,31.03,86000.0,26.545,26.545,26.5108,26.5194,86000.0
2013-12-09 15:30:00,31.03,31.05,31.0,31.01,104600.0,26.5194,26.5365,26.4937,26.5023,104600.0
2013-12-09 15:35:00,31.01,31.04,31.0,31.03,108800.0,26.5023,26.5279,26.4937,26.5194,108800.0
2013-12-09 15:40:00,31.03,31.03,31.0,31.0,76600.0,26.5194,26.5194,26.4937,26.4937,76600.0
2013-12-09 15:45:00,31.01,31.06,31.0,31.06,130400.0,26.5023,26.545,26.4937,26.545,130400.0
2013-12-09 15:50:00,31.05,31.05,31.01,31.01,228200.0,26.5365,26.5365,26.5023,26.5023,228200.0
2013-12-09 15:55:00,31.01,31.04,30.99,31.04,494000.0,26.5023,26.5279,26.4852,26.5279,494000.0
2013-12-10 09:30:00,31.0,31.09,30.95,31.06,140600.0,26.4937,26.5707,26.451,26.545,140600.0
2013-12-10 09:35:00,31.05,31.11,30.99,31.11,63000.0,26.5365,26.5878,26.4852,26.5878,63000.0
2013-12-10 09:40:00,31.11,31.13,31.1,31.1,55400.0,26.5878,26.6048,26.5792,26.5792,55400.0
2013-12-10 09:45:00,31.1,31.1,31.02,31.09,48800.0,26.5792,26.5792,26.5108,26.5707,48800.0
2013-12-10 09:50:00,31.09,31.11,31.08,31.08,64400.0,26.5707,26.5878,26.5621,26.5621,64400.0
2013-12-10 09:55:00,31.08,31.11,31.05,31.11,44000.0,26.5621,26.5878,26.5365,26.5878,44000.0
2013-12-10 10:00:00,31.11,31.12,31.07,31.11,116000.0,26.5878,26.5963,26.5536,26.5878,116000.0
2013-12-10 10:05:00,31.11,31.12,31.06,31.11,97600.0,26.5878,26.5963,26.545,26.5878,97600.0
2013-12-10 10:10:00,31.11,31.14,31.07,31.09,125400.0,26.5878,26.6134,26.5536,26.5707,125400.0
2013-12-10 10:15:00,31.1,31.11,31.09,31.1,116000.0,26.5792,26.5878,26.5707,26.5792,116000.0
2013-12-10 10:20:00,31.1,31.16,31.1,31.15,91800.0,26.5792,26.6305,26.5792,26.6219,91800.0
2013-12-10 10:25:00,31.15,31.15,31.11,31.11,81600.0,26.6219,26.6219,26.5878,26.5878,81600.0
2013-12-10 10:30:00,31.11,31.15,31.11,31.14,119400.0,26.5878,26.6219,26.5878,26.6134,119400.0
2013-12-10 10:35:00,31.14,31.2,31.14,31.2,48200.0,26.6134,26.6647,26.6134,26.6647,48200.0
2013-12-10 10:40:00,31.2,31.21,31.18,31.21,104000.0,26.6647,26.6732,26.6476,26.6732,104000.0
2013-12-10 10:45:00,31.2,31.24,31.17,31.24,203000.0,26.6647,26.6989,26.639,26.6989,203000.0
2013-12-10 10:50:00,31.24,31.24,31.16,31.16,214200.0,26.6989,26.6989,26.6305,26.6305,214200.0
2013-12-10 10:55:00,31.16,31.2,31.14,31.14,58200.0,26.6305,26.6647,26.6134,26.6134,58200.0
2013-12-10 11:00:00,31.14,31.16,31.13,31.13,53800.0,26.6134,26.6305,26.6048,26.6048,53800.0
2013-12-10 11:05:00,31.12,31.16,31.11,31.15,41000.0,26.5963,26.6305,26.5878,26.6219,41000.0
2013-12-10 11:10:00,31.15,31.15,31.11,31.13,60400.0,26.6219,26.6219,26.5878,26.6048,60400.0
2013-12-10 11:15:00,31.13,31.17,31.11,31.17,39400.0,26.6048,26.639,26.5878,26.639,39400.0
2013-12-10 11:20:00,31.16,31.17,31.11,31.11,64800.0,26.6305,26.639,26.5878,26.5878,64800.0
2013-12-10 11:25:00,31.11,31.14,31.11,31.13,52600.0,26.5878,26.6134,26.5878,26.6048,52600.0
2013-12-10 11:30:00,31.13,31.13,31.08,31.08,59800.0,26.6048,26.6048,26.5621,26.5621,59800.0
2013-12-10 11:35:00,31.08,31.09,31.07,31.07,40200.0,26.5621,26.5707,26.5536,26.5536,40200.0
2013-12-10 11:40:00,31.08,31.08,31.06,31.07,33800.0,26.5621,26.5621,26.545,26.5536,33800.0
2013-12-10 11:45:00,31.07,31.09,31.07,31.09,37200.0,26.5536,26.5707,26.5536,26.5707,37200.0
2013-12-10 11:50:00,31.09,31.09,31.05,31.06,51800.0,26.5707,26.5707,26.5365,26.545,51800.0
2013-12-10 11:55:00,31.05,31.06,31.04,31.06,61000.0,26.5365,26.545,26.5279,26.545,61000.0
2013-12-10 12:00:00,31.05,31.06,31.04,31.06,57400.0,26.5365,26.545,26.5279,26.545,57400.0
2013-12-10 12:05:00,31.06,31.06,31.02,31.02,40200.0,26.545,26.545,26.5108,26.5108,40200.0
2013-12-10 12:10:00,31.02,31.06,31.02,31.04,61800.0,26.5108,26.545,26.5108,26.5279,61800.0
2013-12-10 12:15:00,31.04,31.05,31.02,31.04,49000.0,26.5279,26.5365,26.5108,26.5279,49000.0
2013-12-10 12:20:00,31.03,31.08,31.03,31.06,44000.0,26.5194,26.5621,26.5194,26.545,44000.0
2013-12-10 12:25:00,31.06,31.1,31.06,31.1,59400.0,26.545,26.5792,26.545,26.5792,59400.0
2013-12-10 12:30:00,31.1,31.11,31.1,31.11,32600.0,26.5792,26.5878,26.5792,26.5878,32600.0
2013-12-10 12:35:00,31.11,31.13,31.1,31.13,50200.0,26.5878,26.6048,26.5792,26.6048,50200.0
2013-12-10 12:40:00,31.12,31.13,31.09,31.09,110600.0,26.5963,26.6048,26.5707,26.5707,110600.0
2013-12-10 12:45:00,31.08,31.08,31.06,31.08,60000.0,26.5621,26.5621,26.545,26.5621,60000.0
2013-12-10 12:50:00,31.08,31.08,31.06,31.06,80400.0,26.5621,26.5621,26.545,26.545,80400.0
2013-12-10 12:55:00,31.06,31.1,31.06,31.07,59200.0,26.545,26.5792,26.545,26.5536,59200.0
2013-12-10 13:00:00,31.08,31.08,31.06,31.07,33800.0,26.5621,26.5621,26.545,26.5536,33800.0
2013-12-10 13:05:00,31.07,31.09,31.07,31.08,44800.0,26.5536,26.5707,26.5536,26.5621,44800.0
2013-12-10 13:10:00,31.07,31.1,31.07,31.09,37800.0,26.5536,26.5792,26.5536,26.5707,37800.0
2013-12-10 13:15:00,31.09,31.1,31.08,31.1,49000.0,26.5707,26.5792,26.5621,26.5792,49000.0
2013-12-10 13:20:00,31.09,31.1,31.08,31.08,28200.0,26.5707,26.5792,26.5621,26.5621,28200.0
2013-12-10 13:25:00,31.08,31.08,31.05,31.07,53800.0,26.5621,26.5621,26.5365,26.5536,53800.0
2013-12-10 13:30:00,31.07,31.09,31.07,31.08,74400.0,26.5536,26.5707,26.5536,26.5621,74400.0
2013-12-10 13:35:00,31.09,31.09,31.08,31.08,112400.0,26.5707,26.5707,26.5621,26.5621,112400.0
2013-12-10 13:40:00,31.08,31.08,31.07,31.07,86800.0,26.5621,26.5621,26.5536,26.5536,86800.0
2013-12-10 13:45:00,31.07,31.08,31.07,31.08,106400.0,26.5536,26.5621,26.5536,26.5621,106400.0
2013-12-10 13:50:00,31.08,31.08,31.03,31.04,50400.0,26.5621,26.5621,26.5194,26.5279,50400.0
2013-12-10 13:55:00,31.03,31.09,31.01,31.07,53200.0,26.5194,26.5707,26.5023,26.5536,53200.0
2013-12-10 14:00:00,31.06,31.07,31.03,31.03,86400.0,26.545,26.5536,26.5194,26.5194,86400.0
2013-12-10 14:05:00,31.03,31.08,31.03,31.07,50400.0,26.5194,26.5621,26.5194,26.5536,50400.0
2013-12-10 14:10:00,31.08,31.09,31.07,31.08,73800.0,26.5621,26.5707,26.5536,26.5621,73800.0
2013-12-10 14:15:00,31.09,31.09,31.07,31.07,77600.0,26.5707,26.5707,26.5536,26.5536,77600.0
2013-12-10 14:20:00,31.07,31.08,31.07,31.08,31400.0,26.5536,26.5621,26.5536,26.5621,31400.0
2013-12-10 14:25:00,31.08,31.08,31.07,31.08,71600.0,26.5621,26.5621,26.5536,26.5621,71600.0
2013-12-10 14:30:00,31.08,31.09,31.07,31.08,178400.0,26.5621,26.5707,26.5536,26.5621,178400.0
2013-12-10 14:35:00,31.08,31.11,31.07,31.11,100400.0,26.5621,26.5878,26.5536,26.5878,100400.0
2013-12-10 14:40:00,31.11,31.11,31.09,31.09,32600.0,26.5878,26.5878,26.5707,26.5707,32600.0
2013-12-10 14:45:00,31.09,31.11,31.08,31.11,86400.0,26.5707,26.5878,26.5621,26.5878,86400.0
2013-12-10 14:50:00,31.11,31.11,31.1,31.1,64600.0,26.5878,26.5878,26.5792,26.5792,64600.0
2013-12-10 14:55:00,31.09,31.15,31.09,31.13,152200.0,26.5707,26.6219,26.5707,26.6048,152200.0
2013-12-10 15:00:00,31.14,31.16,31.14,31.15,89600.0,26.6134,26.6305,26.6134,26.6219,89600.0
2013-12-10 15:05:00,31.15,31.16,31.15,31.16,112200.0,26.6219,26.6305,26.6219,26.6305,112200.0
2013-12-10 15:10:00,31.16,31.16,31.15,31.15,64200.0,26.6305,26.6305,26.6219,26.6219,64200.0
2013-12-10 15:15:00,31.16,31.16,31.1,31.11,98800.0,26.6305,26.6305,26.5792,26.5878,98800.0
2013-12-10 15:20:00,31.11,31.13,31.1,31.13,91400.0,26.5878,26.6048,26.5792,26.6048,91400.0
2013-12-10 15:25:00,31.13,31.16,31.13,31.15,103200.0,26.6048,26.6305,26.6048,26.6219,103200.0
2013-12-10 15:30:00,31.15,31.15,31.11,31.12,101600.0,26.6219,26.6219,26.5878,26.5963,101600.0
2013-12-10 15:35:00,31.11,31.11,31.09,31.11,108800.0,26.5878,26.5878,26.5707,26.5878,108800.0
2013-12-10 15:40:00,31.11,31.11,31.08,31.1,101800.0,26.5878,26.5878,26.5621,26.5792,101800.0
2013-12-10 15:45:00,31.1,31.1,31.08,31.09,112800.0,26.5792,26.5792,26.5621,26.5707,112800.0
2013-12-10 15:50:00,31.08,31.09,31.07,31.08,161000.0,26.5621,26.5707,26.5536,26.5621,161000.0
2013-12-10 15:55:00,31.08,31.1,31.08,31.08,283200.0,26.5621,26.5792,26.5621,26.5621,283200.0
2013-12-11 09:30:00,31.18,31.22,31.0,31.22,190600.0,26.6476,26.6818,26.4937,26.6818,190600.0
2013-12-11 09:35:00,31.21,31.21,31.12,31.2,51200.0,26.6732,26.6732,26.5963,26.6647,51200.0
2013-12-11 09:40:00,31.2,31.2,31.13,31.16,60400.0,26.6647,26.6647,26.6048,26.6305,60400.0
2013-12-11 09:45:00,31.17,31.18,31.03,31.05,140200.0,26.639,26.6476,26.5194,26.5365,140200.0
2013-12-11 09:50:00,31.05,31.05,30.97,30.98,93800.0,26.5365,26.5365,26.4681,26.4766,93800.0
2013-12-11 09:55:00,30.99,30.99,30.92,30.96,123200.0,26.4852,26.4852,26.4254,26.4596,123200.0
2013-12-11 10:00:00,30.94,31.0,30.93,31.0,60400.0,26.4425,26.4937,26.4339,26.4937,60400.0
2013-12-11 10:05:00,30.99,30.99,30.91,30.96,50600.0,26.4852,26.4852,26.4168,26.4596,50600.0
2013-12-11 10:10:00,30.96,31.0,30.96,31.0,54800.0,26.4596,26.4937,26.4596,26.4937,54800.0
2013-12-11 10:15:00,31.0,31.0,30.96,30.97,73200.0,26.4937,26.4937,26.4596,26.4681,73200.0
2013-12-11 10:20:00,30.97,31.0,30.96,31.0,109800.0,26.4681,26.4937,26.4596,26.4937,109800.0
2013-12-11 10:25:00,31.0,31.0,30.95,30.95,65400.0,26.4937,26.4937,26.451,26.451,65400.0
2013-12-11 10:30:00,30.94,30.99,30.93,30.99,33000.0,26.4425,26.4852,26.4339,26.4852,33000.0
2013-12-11 10:35:00,30.99,31.0,30.99,30.99,42200.0,26.4852,26.4937,26.4852,26.4852,42200.0
2013-12-11 10:40:00,30.99,31.0,30.98,31.0,76200.0,26.4852,26.4937,26.4766,26.4937,76200.0
2013-12-11 10:45:00,30.99,31.0,30.97,30.98,75000.0,26.4852,26.4937,26.4681,26.4766,75000.0
2013-12-11 10:50:00,30.98,31.0,30.97,30.99,53400.0,26.4766,26.4937,26.4681,26.4852,53400.0
2013-12-11 10:55:00,30.99,31.0,30.99,30.99,54400.0,26.4852,26.4937,26.4852,26.4852,54400.0
2013-12-11 11:00:00,30.99,31.0,30.97,30.99,42800.0,26.4852,26.4937,26.4681,26.4852,42800.0
2013-12-11 11:05:00,30.99,31.0,30.97,30.98,39000.0,26.4852,26.4937,26.4681,26.4766,39000.0
2013-12-11 11:10:00,30.98,31.0,30.97,30.97,28800.0,26.4766,26.4937,26.4681,26.4681,28800.0
2013-12-11 11:15:00,30.97,30.97,30.93,30.94,67600.0,26.4681,26.4681,26.4339,26.4425,67600.0
2013-12-11 11:20:00,30.95,30.95,30.86,30.87,208000.0,26.451,26.451,26.3741,26.3826,208000.0
2013-12-11 11:25:00,30.87,30.91,30.85,30.89,56600.0,26.3826,26.4168,26.3655,26.3997,56600.0
2013-12-11 11:30:00,30.89,30.89,30.84,30.86,56200.0,26.3997,26.3997,26.357,26.3741,56200.0
2013-12-11 11:35:00,30.86,30.87,30.84,30.85,47000.0,26.3741,26.3826,26.357,26.3655,47000.0
2013-12-11 11:40:00,30.85,30.9,30.84,30.88,42800.0,26.3655,26.4083,26.357,26.3912,42800.0
2013-12-11 11:45:00,30.88,30.89,30.85,30.88,43200.0,26.3912,26.3997,26.3655,26.3912,43200.0
2013-12-11 11:50:00,30.89,30.89,30.81,30.81,71200.0,26.3997,26.3997,26.3314,26.3314,71200.0
2013-12-11 11:55:00,30.81,30.88,30.81,30.86,81800.0,26.3314,26.3912,26.3314,26.3741,81800.0
2013-12-11 12:00:00,30.86,30.86,30.81,30.81,117800.0,26.3741,26.3741,26.3314,26.3314,117800.0
2013-12-11 12:05:00,30.81,30.82,30.79,30.79,76400.0,26.3314,26.3399,26.3143,26.3143,76400.0
2013-12-11 12:10:00,30.8,30.8,30.75,30.78,97200.0,26.3228,26.3228,26.2801,26.3057,97200.0
2013-12-11 12:15:00,30.78,30.79,30.72,30.73,221600.0,26.3057,26.3143,26.2544,26.263,221600.0
2013-12-11 12:20:00,30.72,30.72,30.67,30.69,115600.0,26.2544,26.2544,26.2117,26.2288,115600.0
2013-12-11 12:25:00,30.7,30.72,30.69,30.71,86800.0,26.2373,26.2544,26.2288,26.2459,86800.0
2013-12-11 12:30:00,30.71,30.75,30.7,30.74,60200.0,26.2459,26.2801,26.2373,26.2715,60200.0
2013-12-11 12:35:00,30.74,30.79,30.74,30.78,89200.0,26.2715,26.3143,26.2715,26.3057,89200.0
2013-12-11 12:40:00,30.78,30.81,30.77,30.79,43200.0,26.3057,26.3314,26.2972,26.3143,43200.0
2013-12-11 12:45:00,30.78,30.81,30.78,30.81,35600.0,26.3057,26.3314,26.3057,26.3314,35600.0
2013-12-11 12:50:00,30.81,30.81,30.79,30.79,46200.0,26.3314,26.3314,26.3143,26.3143,46200.0
2013-12-11 12:55:00,30.79,30.81,30.78,30.8,48400.0,26.3143,26.3314,26.3057,26.3228,48400.0
2013-12-11 13:00:00,30.8,30.83,30.79,30.83,50400.0,26.3228,26.3485,26.3143,26.3485,50400.0
2013-12-11 13:05:00,30.83,30.86,30.83,30.85,46400.0,26.3485,26.3741,26.3485,26.3655,46400.0
2013-12-11 13:10:00,30.85,30.9,30.84,30.88,145600.0,26.3655,26.4083,26.357,26.3912,145600.0
2013-12-11 13:15:00,30.87,30.89,30.85,30.87,370200.0,26.3826,26.3997,26.3655,26.3826,370200.0
2013-12-11 13:20:00,30.87,30.87,30.84,30.84,45200.0,26.3826,26.3826,26.357,26.357,45200.0
2013-12-11 13:25:00,30.84,30.85,30.81,30.81,49200.0,26.357,26.3655,26.3314,26.3314,49200.0
2013-12-11 13:30:00,30.81,30.85,30.81,30.84,49200.0,26.3314,26.3655,26.3314,26.357,49200.0
2013-12-11 13:35:00,30.84,30.85,30.83,30.84,87600.0,26.357,26.3655,26.3485,26.357,87600.0
2013-12-11 13:40:00,30.84,30.86,30.82,30.86,70600.0,26.357,26.3741,26.3399,26.3741,70600.0
2013-12-11 13:45:00,30.87,30.87,30.84,30.86,76800.0,26.3826,26.3826,26.357,26.3741,76800.0
2013-12-11 13:50:00,30.85,30.85,30.81,30.83,53800.0,26.3655,26.3655,26.3314,26.3485,53800.0
2013-12-11 13:55:00,30.83,30.87,30.83,30.86,41800.0,26.3485,26.3826,26.3485,26.3741,41800.0
2013-12-11 14:00:00,30.86,30.88,30.86,30.86,53800.0,26.3741,26.3912,26.3741,26.3741,53800.0
2013-12-11 14:05:00,30.87,30.89,30.84,30.85,75600.0,26.3826,26.3997,26.357,26.3655,75600.0
2013-12-11 14:10:00,30.85,30.86,30.83,30.84,59800.0,26.3655,26.3741,26.3485,26.357,59800.0
2013-12-11 14:15:00,30.83,30.85,30.82,30.83,81000.0,26.3485,26.3655,26.3399,26.3485,81000.0
2013-12-11 14:20:00,30.83,30.85,30.82,30.84,32800.0,26.3485,26.3655,26.3399,26.357,32800.0
2013-12-11 14:25:00,30.84,30.84,30.81,30.84,59200.0,26.357,26.357,26.3314,26.357,59200.0
2013-12-11 14:30:00,30.84,30.84,30.79,30.81,69800.0,26.357,26.357,26.3143,26.3314,69800.0
2013-12-11 14:35:00,30.81,30.83,30.8,30.8,36000.0,26.3314,26.3485,26.3228,26.3228,36000.0
2013-12-11 14:40:00,30.8,30.85,30.79,30.85,93400.0,26.3228,26.3655,26.3143,26.3655,93400.0
2013-12-11 14:45:00,30.85,30.86,30.84,30.86,61000.0,26.3655,26.3741,26.357,26.3741,61000.0
2013-12-11 14:50:00,30.86,30.86,30.82,30.82,54000.0,26.3741,26.3741,26.3399,26.3399,54000.0
2013-12-11 14:55:00,30.82,30.84,30.8,30.8,86800.0,26.3399,26.357,26.3228,26.3228,86800.0
2013-12-11 15:00:00,30.81,30.85,30.8,30.83,54000.0,26.3314,26.3655,26.3228,26.3485,54000.0
2013-12-11 15:05:00,30.83,30.85,30.81,30.83,63000.0,26.3485,26.3655,26.3314,26.3485,63000.0
2013-12-11 15:10:00,30.83,30.83,30.76,30.79,116000.0,26.3485,26.3485,26.2886,26.3143,116000.0
2013-12-11 15:15:00,30.78,30.79,30.75,30.75,71200.0,26.3057,26.3143,26.2801,26.2801,71200.0
2013-12-11 15:20:00,30.75,30.75,30.72,30.75,111000.0,26.2801,26.2801,26.2544,26.2801,111000.0
2013-12-11 15:25:00,30.75,30.75,30.7,30.71,74000.0,26.2801,26.2801,26.2373,26.2459,74000.0
2013-12-11 15:30:00,30.71,30.74,30.7,30.72,167600.0,26.2459,26.2715,26.2373,26.2544,167600.0
2013-12-11 15:35:00,30.72,30.73,30.68,30.68,112600.0,26.2544,26.263,26.2203,26.2203,112600.0
2013-12-11 15:40:00,30.68,30.71,30.68,30.68,134600.0,26.2203,26.2459,26.2203,26.2203,134600.0
2013-12-11 15:45:00,30.68,30.68,30.64,30.65,258400.0,26.2203,26.2203,26.1861,26.1946,258400.0
2013-12-11 15:50:00,30.66,30.66,30.63,30.64,263800.0,26.2032,26.2032,26.1775,26.1861,263800.0
2013-12-11 15:55:00,30.65,30.7,30.64,30.68,528000.0,26.1946,26.2373,26.1861,26.2203,528000.0
2013-12-12 09:30:00,30.71,30.73,30.54,30.57,168800.0,26.2459,26.263,26.1006,26.1262,168800.0
2013-12-12 09:35:00,30.56,30.67,30.56,30.64,54000.0,26.1177,26.2117,26.1177,26.1861,54000.0
2013-12-12 09:40:00,30.65,30.74,30.64,30.7,51400.0,26.1946,26.2715,26.1861,26.2373,51400.0
2013-12-12 09:45:00,30.7,30.74,30.68,30.7,57600.0,26.2373,26.2715,26.2203,26.2373,57600.0
2013-12-12 09:50:00,30.7,30.72,30.67,30.7,73800.0,26.2373,26.2544,26.2117,26.2373,73800.0
2013-12-12 09:55:00,30.7,30.71,30.68,30.7,41600.0,26.2373,26.2459,26.2203,26.2373,41600.0
2013-12-12 10:00:00,30.69,30.72,30.66,30.71,57200.0,26.2288,26.2544,26.2032,26.2459,57200.0
2013-12-12 10:05:00,30.72,30.79,30.71,30.75,55400.0,26.2544,26.3143,26.2459,26.2801,55400.0
2013-12-12 10:10:00,30.74,30.78,30.71,30.77,86600.0,26.2715,26.3057,26.2459,26.2972,86600.0
2013-12-12 10:15:00,30.76,30.77,30.66,30.72,123000.0,26.2886,26.2972,26.2032,26.2544,123000.0
2013-12-12 10:20:00,30.72,30.79,30.72,30.79,69400.0,26.2544,26.3143,26.2544,26.3143,69400.0
2013-12-12 10:25:00,30.79,30.86,30.79,30.84,100600.0,26.3143,26.3741,26.3143,26.357,100600.0
2013-12-12 10:30:00,30.85,30.86,30.83,30.86,87400.0,26.3655,26.3741,26.3485,26.3741,87400.0
2013-12-12 10:35:00,30.86,30.92,30.86,30.91,113600.0,26.3741,26.4254,26.3741,26.4168,113600.0
2013-12-12 10:40:00,30.92,30.92,30.87,30.88,75000.0,26.4254,26.4254,26.3826,26.3912,75000.0
2013-12-12 10:45:00,30.88,30.91,30.85,30.9,97800.0,26.3912,26.4168,26.3655,26.4083,97800.0
2013-12-12 10:50:00,30.89,30.91,30.85,30.86,87400.0,26.3997,26.4168,26.3655,26.3741,87400.0
2013-12-12 10:55:00,30.86,30.88,30.81,30.85,87200.0,26.3741,26.3912,26.3314,26.3655,87200.0
2013-12-12 11:00:00,30.86,30.9,30.85,30.9,44200.0,26.3741,26.4083,26.3655,26.4083,44200.0
2013-12-12 11:05:00,30.9,30.93,30.9,30.92,44400.0,26.4083,26.4339,26.4083,26.4254,44400.0
2013-12-12 11:10:00,30.92,30.93,30.88,30.9,60000.0,26.4254,26.4339,26.3912,26.4083,60000.0
2013-12-12 11:15:00,30.9,30.91,30.88,30.9,38000.0,26.4083,26.4168,26.3912,26.4083,38000.0
2013-12-12 11:20:00,30.91,30.91,30.85,30.86,91000.0,26.4168,26.4168,26.3655,26.3741,91000.0
2013-12-12 11:25:00,30.86,30.86,30.78,30.8,147800.0,26.3741,26.3741,26.3057,26.3228,147800.0
2013-12-12 11:30:00,30.8,30.85,30.79,30.84,54600.0,26.3228,26.3655,26.3143,26.357,54600.0
2013-12-12 11:35:00,30.84,30.88,30.83,30.88,33800.0,26.357,26.3912,26.3485,26.3912,33800.0
2013-12-12 11:40:00,30.88,30.88,30.86,30.86,41200.0,26.3912,26.3912,26.3741,26.3741,41200.0
2013-12-12 11:45:00,30.86,30.88,30.84,30.88,47600.0,26.3741,26.3912,26.357,26.3912,47600.0
2013-12-12 11:50:00,30.89,30.89,30.86,30.89,53000.0,26.3997,26.3997,26.3741,26.3997,53000.0
2013-12-12 11:55:00,30.88,30.88,30.83,30.85,46200.0,26.3912,26.3912,26.3485,26.3655,46200.0
2013-12-12 12:00:00,30.86,30.89,30.84,30.88,69800.0,26.3741,26.3997,26.357,26.3912,69800.0
2013-12-12 12:05:00,30.87,30.9,30.86,30.87,49400.0,26.3826,26.4083,26.3741,26.3826,49400.0
2013-12-12 12:10:00,30.86,30.9,30.85,30.85,41000.0,26.3741,26.4083,26.3655,26.3655,41000.0
2013-12-12 12:15:00,30.85,30.86,30.82,30.83,34200.0,26.3655,26.3741,26.3399,26.3485,34200.0
2013-12-12 12:20:00,30.82,30.83,30.75,30.75,84200.0,26.3399,26.3485,26.2801,26.2801,84200.0
2013-12-12 12:25:00,30.76,30.79,30.75,30.79,49400.0,26.2886,26.3143,26.2801,26.3143,49400.0
2013-12-12 12:30:00,30.78,30.78,30.75,30.75,66200.0,26.3057,26.3057,26.2801,26.2801,66200.0
2013-12-12 12:35:00,30.75,30.75,30.74,30.74,71600.0,26.2801,26.2801,26.2715,26.2715,71600.0
2013-12-12 12:40:00,30.74,30.74,30.71,30.72,78800.0,26.2715,26.2715,26.2459,26.2544,78800.0
2013-12-12 12:45:00,30.72,30.74,30.71,30.73,43000.0,26.2544,26.2715,26.2459,26.263,43000.0
2013-12-12 12:50:00,30.73,30.74,30.7,30.73,52200.0,26.263,26.2715,26.2373,26.263,52200.0
2013-12-12 12:55:00,30.73,30.74,30.71,30.72,44600.0,26.263,26.2715,26.2459,26.2544,44600.0
2013-12-12 13:00:00,30.73,30.75,30.72,30.75,61200.0,26.263,26.2801,26.2544,26.2801,61200.0
2013-12-12 13:05:00,30.75,30.77,30.75,30.76,76200.0,26.2801,26.2972,26.2801,26.2886,76200.0
2013-12-12 13:10:00,30.76,30.76,30.74,30.75,70800.0,26.2886,26.2886,26.2715,26.2801,70800.0
2013-12-12 13:15:00,30.75,30.79,30.75,30.79,101800.0,26.2801,26.3143,26.2801,26.3143,101800.0
2013-12-12 13:20:00,30.79,30.8,30.77,30.77,68200.0,26.3143,26.3228,26.2972,26.2972,68200.0
2013-12-12 13:25:00,30.77,30.77,30.73,30.73,112600.0,26.2972,26.2972,26.263,26.263,112600.0
2013-12-12 13:30:00,30.73,30.74,30.72,30.72,72800.0,26.263,26.2715,26.2544,26.2544,72800.0
2013-12-12 13:35:00,30.72,30.76,30.71,30.74,164400.0,26.2544,26.2886,26.2459,26.2715,164400.0
2013-12-12 13:40:00,30.74,30.75,30.71,30.75,47800.0,26.2715,26.2801,26.2459,26.2801,47800.0
2013-12-12 13:45:00,30.75,30.75,30.75,30.75,42800.0,26.2801,26.2801,26.2801,26.2801,42800.0
2013-12-12 13:50:00,30.75,30.75,30.74,30.75,43800.0,26.2801,26.2801,26.2715,26.2801,43800.0
2013-12-12 13:55:00,30.75,30.79,30.75,30.79,58000.0,26.2801,26.3143,26.2801,26.3143,58000.0
2013-12-12 14:00:00,30.79,30.8,30.77,30.78,110600.0,26.3143,26.3228,26.2972,26.3057,110600.0
2013-12-12 14:05:00,30.79,30.81,30.78,30.81,108800.0,26.3143,26.3314,26.3057,26.3314,108800.0
2013-12-12 14:10:00,30.81,30.83,30.81,30.82,52000.0,26.3314,26.3485,26.3314,26.3399,52000.0
2013-12-12 14:15:00,30.82,30.83,30.8,30.81,48200.0,26.3399,26.3485,26.3228,26.3314,48200.0
2013-12-12 14:20:00,30.81,30.82,30.79,30.81,52000.0,26.3314,26.3399,26.3143,26.3314,52000.0
2013-12-12 14:25:00,30.81,30.81,30.79,30.79,43000.0,26.3314,26.3314,26.3143,26.3143,43000.0
2013-12-12 14:30:00,30.79,30.82,30.79,30.82,62800.0,26.3143,26.3399,26.3143,26.3399,62800.0
2013-12-12 14:35:00,30.82,30.82,30.78,30.79,54200.0,26.3399,26.3399,26.3057,26.3143,54200.0
2013-12-12 14:40:00,30.8,30.81,30.79,30.81,60400.0,26.3228,26.3314,26.3143,26.3314,60400.0
2013-12-12 14:45:00,30.81,30.81,30.77,30.77,38800.0,26.3314,26.3314,26.2972,26.2972,38800.0
2013-12-12 14:50:00,30.78,30.83,30.77,30.82,67800.0,26.3057,26.3485,26.2972,26.3399,67800.0
2013-12-12 14:55:00,30.82,30.82,30.79,30.8,144400.0,26.3399,26.3399,26.3143,26.3228,144400.0
2013-12-12 15:00:00,30.8,30.8,30.78,30.79,58400.0,26.3228,26.3228,26.3057,26.3143,58400.0
2013-12-12 15:05:00,30.79,30.79,30.75,30.77,65800.0,26.3143,26.3143,26.2801,26.2972,65800.0
2013-12-12 15:10:00,30.77,30.78,30.71,30.72,183800.0,26.2972,26.3057,26.2459,26.2544,183800.0
2013-12-12 15:15:00,30.71,30.72,30.68,30.7,153800.0,26.2459,26.2544,26.2203,26.2373,153800.0
2013-12-12 15:20:00,30.7,30.74,30.7,30.71,181400.0,26.2373,26.2715,26.2373,26.2459,181400.0
2013-12-12 15:25:00,30.71,30.71,30.68,30.69,103400.0,26.2459,26.2459,26.2203,26.2288,103400.0
2013-12-12 15:30:00,30.69,30.73,30.69,30.71,128400.0,26.2288,26.263,26.2288,26.2459,128400.0
2013-12-12 15:35:00,30.71,30.72,30.68,30.7,115400.0,26.2459,26.2544,26.2203,26.2373,115400.0
2013-12-12 15:40:00,30.71,30.73,30.68,30.68,187200.0,26.2459,26.263,26.2203,26.2203,187200.0
2013-12-12 15:45:00,30.68,30.68,30.65,30.66,191800.0,26.2203,26.2203,26.1946,26.2032,191800.0
2013-12-12 15:50:00,30.66,30.66,30.64,30.66,116600.0,26.2032,26.2032,26.1861,26.2032,116600.0
2013-12-12 15:55:00,30.66,30.66,30.62,30.63,340200.0,26.2032,26.2032,26.169,26.1775,340200.0
2013-12-13 09:30:00,30.76,30.78,30.68,30.75,118800.0,26.2886,26.3057,26.2203,26.2801,118800.0
2013-12-13 09:35:00,30.75,30.77,30.62,30.63,414800.0,26.2801,26.2972,26.169,26.1775,414800.0
2013-12-13 09:40:00,30.63,30.63,30.57,30.6,156000.0,26.1775,26.1775,26.1262,26.1519,156000.0
2013-12-13 09:45:00,30.61,30.63,30.57,30.61,159200.0,26.1604,26.1775,26.1262,26.1604,159200.0
2013-12-13 09:50:00,30.61,30.63,30.58,30.58,68800.0,26.1604,26.1775,26.1348,26.1348,68800.0
2013-12-13 09:55:00,30.57,30.63,30.57,30.6,40400.0,26.1262,26.1775,26.1262,26.1519,40400.0
2013-12-13 10:00:00,30.6,30.65,30.59,30.62,70400.0,26.1519,26.1946,26.1433,26.169,70400.0
2013-12-13 10:05:00,30.62,30.64,30.58,30.61,59400.0,26.169,26.1861,26.1348,26.1604,59400.0
2013-12-13 10:10:00,30.61,30.61,30.58,30.59,49000.0,26.1604,26.1604,26.1348,26.1433,49000.0
2013-12-13 10:15:00,30.58,30.62,30.57,30.57,54600.0,26.1348,26.169,26.1262,26.1262,54600.0
2013-12-13 10:20:00,30.57,30.61,30.57,30.58,59200.0,26.1262,26.1604,26.1262,26.1348,59200.0
2013-12-13 10:25:00,30.57,30.59,30.55,30.56,62400.0,26.1262,26.1433,26.1092,26.1177,62400.0
2013-12-13 10:30:00,30.56,30.61,30.56,30.61,41800.0,26.1177,26.1604,26.1177,26.1604,41800.0
2013-12-13 10:35:00,30.6,30.61,30.58,30.6,41000.0,26.1519,26.1604,26.1348,26.1519,41000.0
2013-12-13 10:40:00,30.6,30.61,30.56,30.56,50000.0,26.1519,26.1604,26.1177,26.1177,50000.0
2013-12-13 10:45:00,30.56,30.59,30.56,30.56,41800.0,26.1177,26.1433,26.1177,26.1177,41800.0
2013-12-13 10:50:00,30.56,30.58,30.55,30.57,50400.0,26.1177,26.1348,26.1092,26.1262,50400.0
2013-12-13 10:55:00,30.57,30.61,30.57,30.58,57800.0,26.1262,26.1604,26.1262,26.1348,57800.0
2013-12-13 11:00:00,30.58,30.61,30.56,30.56,62800.0,26.1348,26.1604,26.1177,26.1177,62800.0
2013-12-13 11:05:00,30.57,30.61,30.56,30.59,53800.0,26.1262,26.1604,26.1177,26.1433,53800.0
2013-12-13 11:10:00,30.59,30.6,30.56,30.59,70400.0,26.1433,26.1519,26.1177,26.1433,70400.0
2013-12-13 11:15:00,30.59,30.64,30.59,30.63,70000.0,26.1433,26.1861,26.1433,26.1775,70000.0
2013-12-13 11:20:00,30.62,30.63,30.6,30.61,57200.0,26.169,26.1775,26.1519,26.1604,57200.0
2013-12-13 11:25:00,30.61,30.68,30.61,30.65,68200.0,26.1604,26.2203,26.1604,26.1946,68200.0
2013-12-13 11:30:00,30.64,30.67,30.63,30.65,46800.0,26.1861,26.2117,26.1775,26.1946,46800.0
2013-12-13 11:35:00,30.65,30.65,30.63,30.65,29400.0,26.1946,26.1946,26.1775,26.1946,29400.0
2013-12-13 11:40:00,30.65,30.68,30.64,30.67,34200.0,26.1946,26.2203,26.1861,26.2117,34200.0
2013-12-13 11:45:00,30.67,30.68,30.66,30.68,56000.0,26.2117,26.2203,26.2032,26.2203,56000.0
2013-12-13 11:50:00,30.68,30.7,30.67,30.69,63000.0,26.2203,26.2373,26.2117,26.2288,63000.0
2013-12-13 11:55:00,30.69,30.7,30.64,30.66,52600.0,26.2288,26.2373,26.1861,26.2032,52600.0
2013-12-13 12:00:00,30.65,30.66,30.61,30.61,52000.0,26.1946,26.2032,26.1604,26.1604,52000.0
2013-12-13 12:05:00,30.61,30.62,30.6,30.61,80600.0,26.1604,26.169,26.1519,26.1604,80600.0
2013-12-13 12:10:00,30.61,30.64,30.6,30.64,58600.0,26.1604,26.1861,26.1519,26.1861,58600.0
2013-12-13 12:15:00,30.63,30.65,30.63,30.64,32000.0,26.1775,26.1946,26.1775,26.1861,32000.0
2013-12-13 12:20:00,30.63,30.67,30.63,30.65,52800.0,26.1775,26.2117,26.1775,26.1946,52800.0
2013-12-13 12:25:00,30.65,30.67,30.65,30.66,38000.0,26.1946,26.2117,26.1946,26.2032,38000.0
2013-12-13 12:30:00,30.67,30.67,30.64,30.65,43200.0,26.2117,26.2117,26.1861,26.1946,43200.0
2013-12-13 12:35:00,30.66,30.67,30.64,30.67,47800.0,26.2032,26.2117,26.1861,26.2117,47800.0
2013-12-13 12:40:00,30.67,30.68,30.65,30.66,144400.0,26.2117,26.2203,26.1946,26.2032,144400.0
2013-12-13 12:45:00,30.66,30.67,30.62,30.65,99200.0,26.2032,26.2117,26.169,26.1946,99200.0
2013-12-13 12:50:00,30.65,30.68,30.65,30.68,48800.0,26.1946,26.2203,26.1946,26.2203,48800.0
2013-12-13 12:55:00,30.68,30.7,30.67,30.68,35600.0,26.2203,26.2373,26.2117,26.2203,35600.0
2013-12-13 13:00:00,30.68,30.72,30.68,30.72,63200.0,26.2203,26.2544,26.2203,26.2544,63200.0
2013-12-13 13:05:00,30.71,30.72,30.68,30.68,63400.0,26.2459,26.2544,26.2203,26.2203,63400.0
2013-12-13 13:10:00,30.68,30.7,30.68,30.7,36800.0,26.2203,26.2373,26.2203,26.2373,36800.0
2013-12-13 13:15:00,30.7,30.72,30.68,30.71,46600.0,26.2373,26.2544,26.2203,26.2459,46600.0
2013-12-13 13:20:00,30.71,30.71,30.7,30.7,49200.0,26.2459,26.2459,26.2373,26.2373,49200.0
2013-12-13 13:25:00,30.7,30.7,30.67,30.67,45200.0,26.2373,26.2373,26.2117,26.2117,45200.0
2013-12-13 13:30:00,30.68,30.7,30.67,30.68,67400.0,26.2203,26.2373,26.2117,26.2203,67400.0
2013-12-13 13:35:00,30.69,30.7,30.68,30.68,38600.0,26.2288,26.2373,26.2203,26.2203,38600.0
2013-12-13 13:40:00,30.68,30.7,30.67,30.68,56400.0,26.2203,26.2373,26.2117,26.2203,56400.0
2013-12-13 13:45:00,30.68,30.7,30.68,30.7,34200.0,26.2203,26.2373,26.2203,26.2373,34200.0
2013-12-13 13:50:00,30.7,30.7,30.68,30.68,74000.0,26.2373,26.2373,26.2203,26.2203,74000.0
2013-12-13 13:55:00,30.69,30.7,30.67,30.67,52000.0,26.2288,26.2373,26.2117,26.2117,52000.0
2013-12-13 14:00:00,30.67,30.68,30.65,30.66,85400.0,26.2117,26.2203,26.1946,26.2032,85400.0
2013-12-13 14:05:00,30.66,30.66,30.63,30.63,69800.0,26.2032,26.2032,26.1775,26.1775,69800.0
2013-12-13 14:10:00,30.63,30.64,30.61,30.62,91600.0,26.1775,26.1861,26.1604,26.169,91600.0
2013-12-13 14:15:00,30.63,30.63,30.61,30.62,29400.0,26.1775,26.1775,26.1604,26.169,29400.0
2013-12-13 14:20:00,30.62,30.64,30.61,30.61,59400.0,26.169,26.1861,26.1604,26.1604,59400.0
2013-12-13 14:25:00,30.61,30.61,30.59,30.6,42800.0,26.1604,26.1604,26.1433,26.1519,42800.0
2013-12-13 14:30:00,30.59,30.63,30.59,30.63,42000.0,26.1433,26.1775,26.1433,26.1775,42000.0
2013-12-13 14:35:00,30.63,30.64,30.61,30.64,61800.0,26.1775,26.1861,26.1604,26.1861,61800.0
2013-12-13 14:40:00,30.64,30.65,30.64,30.64,34000.0,26.1861,26.1946,26.1861,26.1861,34000.0
2013-12-13 14:45:00,30.64,30.67,30.64,30.67,48400.0,26.1861,26.2117,26.1861,26.2117,48400.0
2013-12-13 14:50:00,30.67,30.68,30.66,30.68,73000.0,26.2117,26.2203,26.2032,26.2203,73000.0
2013-12-13 14:55:00,30.68,30.69,30.67,30.68,110600.0,26.2203,26.2288,26.2117,26.2203,110600.0
2013-12-13 15:00:00,30.68,30.69,30.66,30.66,60200.0,26.2203,26.2288,26.2032,26.2032,60200.0
2013-12-13 15:05:00,30.67,30.67,30.65,30.65,50800.0,26.2117,26.2117,26.1946,26.1946,50800.0
2013-12-13 15:10:00,30.65,30.67,30.64,30.66,66400.0,26.1946,26.2117,26.1861,26.2032,66400.0
2013-12-13 15:15:00,30.65,30.67,30.65,30.67,54000.0,26.1946,26.2117,26.1946,26.2117,54000.0
2013-12-13 15:20:00,30.67,30.69,30.67,30.68,86600.0,26.2117,26.2288,26.2117,26.2203,86600.0
2013-12-13 15:25:00,30.68,30.7,30.67,30.68,85200.0,26.2203,26.2373,26.2117,26.2203,85200.0
2013-12-13 15:30:00,30.68,30.69,30.66,30.67,94400.0,26.2203,26.2288,26.2032,26.2117,94400.0
2013-12-13 15:35:00,30.67,30.67,30.62,30.64,84600.0,26.2117,26.2117,26.169,26.1861,84600.0
2013-12-13 15:40:00,30.63,30.66,30.61,30.65,79800.0,26.1775,26.2032,26.1604,26.1946,79800.0
2013-12-13 15:45:00,30.65,30.67,30.64,30.65,123800.0,26.1946,26.2117,26.1861,26.1946,123800.0
2013-12-13 15:50:00,30.65,30.66,30.61,30.63,188200.0,26.1946,26.2032,26.1604,26.1775,188200.0
2013-12-13 15:55:00,30.63,30.63,30.58,30.59,462600.0,26.1775,26.1775,26.1348,26.1433,462600.0
2013-12-16 09:30:00,30.71,30.75,30.56,30.68,149800.0,26.2459,26.2801,26.1177,26.2203,149800.0
2013-12-16 09:35:00,30.68,30.78,30.55,30.55,220600.0,26.2203,26.3057,26.1092,26.1092,220600.0
2013-12-16 09:40:00,30.57,30.68,30.56,30.67,87400.0,26.1262,26.2203,26.1177,26.2117,87400.0
2013-12-16 09:45:00,30.67,30.7,30.64,30.64,89800.0,26.2117,26.2373,26.1861,26.1861,89800.0
2013-12-16 09:50:00,30.64,30.71,30.64,30.7,74600.0,26.1861,26.2459,26.1861,26.2373,74600.0
2013-12-16 09:55:00,30.71,30.71,30.6,30.63,260800.0,26.2459,26.2459,26.1519,26.1775,260800.0
2013-12-16 10:00:00,30.65,30.67,30.64,30.66,120600.0,26.1946,26.2117,26.1861,26.2032,120600.0
2013-12-16 10:05:00,30.65,30.68,30.65,30.65,81000.0,26.1946,26.2203,26.1946,26.1946,81000.0
2013-12-16 10:10:00,30.65,30.67,30.65,30.65,62200.0,26.1946,26.2117,26.1946,26.1946,62200.0
2013-12-16 10:15:00,30.65,30.67,30.63,30.65,69400.0,26.1946,26.2117,26.1775,26.1946,69400.0
2013-12-16 10:20:00,30.65,30.68,30.64,30.68,72200.0,26.1946,26.2203,26.1861,26.2203,72200.0
2013-12-16 10:25:00,30.68,30.7,30.66,30.68,62200.0,26.2203,26.2373,26.2032,26.2203,62200.0
2013-12-16 10:30:00,30.68,30.68,30.64,30.64,70800.0,26.2203,26.2203,26.1861,26.1861,70800.0
2013-12-16 10:35:00,30.65,30.67,30.64,30.66,31200.0,26.1946,26.2117,26.1861,26.2032,31200.0
2013-12-16 10:40:00,30.67,30.68,30.64,30.68,44600.0,26.2117,26.2203,26.1861,26.2203,44600.0
2013-12-16 10:45:00,30.68,30.71,30.68,30.69,51600.0,26.2203,26.2459,26.2203,26.2288,51600.0
2013-12-16 10:50:00,30.68,30.74,30.68,30.73,58600.0,26.2203,26.2715,26.2203,26.263,58600.0
2013-12-16 10:55:00,30.73,30.74,30.7,30.71,48800.0,26.263,26.2715,26.2373,26.2459,48800.0
2013-12-16 11:00:00,30.7,30.72,30.66,30.67,51800.0,26.2373,26.2544,26.2032,26.2117,51800.0
2013-12-16 11:05:00,30.67,30.71,30.66,30.7,40200.0,26.2117,26.2459,26.2032,26.2373,40200.0
2013-12-16 11:10:00,30.7,30.74,30.7,30.74,52400.0,26.2373,26.2715,26.2373,26.2715,52400.0
2013-12-16 11:15:00,30.74,30.75,30.73,30.74,40000.0,26.2715,26.2801,26.263,26.2715,40000.0
2013-12-16 11:20:00,30.74,30.78,30.74,30.77,98200.0,26.2715,26.3057,26.2715,26.2972,98200.0
2013-12-16 11:25:00,30.77,30.79,30.75,30.79,59000.0,26.2972,26.3143,26.2801,26.3143,59000.0
2013-12-16 11:30:00,30.79,30.81,30.77,30.8,126600.0,26.3143,26.3314,26.2972,26.3228,126600.0
2013-12-16 11:35:00,30.8,30.81,30.77,30.78,41400.0,26.3228,26.3314,26.2972,26.3057,41400.0
2013-12-16 11:40:00,30.77,30.79,30.77,30.78,53600.0,26.2972,26.3143,26.2972,26.3057,53600.0
2013-12-16 11:45:00,30.79,30.79,30.74,30.75,105200.0,26.3143,26.3143,26.2715,26.2801,105200.0
2013-12-16 11:50:00,30.75,30.76,30.74,30.75,87600.0,26.2801,26.2886,26.2715,26.2801,87600.0
2013-12-16 11:55:00,30.75,30.77,30.75,30.75,39800.0,26.2801,26.2972,26.2801,26.2801,39800.0
2013-12-16 12:00:00,30.75,30.76,30.73,30.75,54400.0,26.2801,26.2886,26.263,26.2801,54400.0
2013-12-16 12:05:00,30.75,30.75,30.72,30.74,46600.0,26.2801,26.2801,26.2544,26.2715,46600.0
2013-12-16 12:10:00,30.74,30.75,30.72,30.72,28400.0,26.2715,26.2801,26.2544,26.2544,28400.0
2013-12-16 12:15:00,30.72,30.74,30.72,30.73,25600.0,26.2544,26.2715,26.2544,26.263,25600.0
2013-12-16 12:20:00,30.73,30.75,30.73,30.75,29000.0,26.263,26.2801,26.263,26.2801,29000.0
2013-12-16 12:25:00,30.75,30.78,30.75,30.78,31800.0,26.2801,26.3057,26.2801,26.3057,31800.0
2013-12-16 12:30:00,30.78,30.78,30.76,30.76,33000.0,26.3057,26.3057,26.2886,26.2886,33000.0
2013-12-16 12:35:00,30.76,30.78,30.76,30.76,33600.0,26.2886,26.3057,26.2886,26.2886,33600.0
2013-12-16 12:40:00,30.77,30.8,30.77,30.8,36800.0,26.2972,26.3228,26.2972,26.3228,36800.0
2013-12-16 12:45:00,30.8,30.81,30.77,30.78,35200.0,26.3228,26.3314,26.2972,26.3057,35200.0
2013-12-16 12:50:00,30.78,30.8,30.78,30.79,30000.0,26.3057,26.3228,26.3057,26.3143,30000.0
2013-12-16 12:55:00,30.79,30.8,30.78,30.79,30600.0,26.3143,26.3228,26.3057,26.3143,30600.0
2013-12-16 13:00:00,30.79,30.81,30.78,30.79,50400.0,26.3143,26.3314,26.3057,26.3143,50400.0
2013-12-16 13:05:00,30.78,30.8,30.78,30.79,92400.0,26.3057,26.3228,26.3057,26.3143,92400.0
2013-12-16 13:10:00,30.79,30.82,30.79,30.81,157800.0,26.3143,26.3399,26.3143,26.3314,157800.0
2013-12-16 13:15:00,30.81,30.83,30.81,30.82,47000.0,26.3314,26.3485,26.3314,26.3399,47000.0
2013-12-16 13:20:00,30.82,30.84,30.81,30.84,63600.0,26.3399,26.357,26.3314,26.357,63600.0
2013-12-16 13:25:00,30.84,30.86,30.84,30.85,33600.0,26.357,26.3741,26.357,26.3655,33600.0
2013-12-16 13:30:00,30.86,30.86,30.84,30.86,51200.0,26.3741,26.3741,26.357,26.3741,51200.0
2013-12-16 13:35:00,30.86,30.86,30.85,30.85,35600.0,26.3741,26.3741,26.3655,26.3655,35600.0
2013-12-16 13:40:00,30.85,30.86,30.83,30.86,51200.0,26.3655,26.3741,26.3485,26.3741,51200.0
2013-12-16 13:45:00,30.86,30.86,30.84,30.85,42200.0,26.3741,26.3741,26.357,26.3655,42200.0
2013-12-16 13:50:00,30.85,30.86,30.84,30.85,38000.0,26.3655,26.3741,26.357,26.3655,38000.0
2013-12-16 13:55:00,30.85,30.87,30.85,30.86,36400.0,26.3655,26.3826,26.3655,26.3741,36400.0
2013-12-16 14:00:00,30.86,30.9,30.86,30.89,82800.0,26.3741,26.4083,26.3741,26.3997,82800.0
2013-12-16 14:05:00,30.89,30.89,30.85,30.86,59200.0,26.3997,26.3997,26.3655,26.3741,59200.0
2013-12-16 14:10:00,30.86,30.89,30.86,30.89,35600.0,26.3741,26.3997,26.3741,26.3997,35600.0
2013-12-16 14:15:00,30.88,30.9,30.88,30.89,96200.0,26.3912,26.4083,26.3912,26.3997,96200.0
2013-12-16 14:20:00,30.89,30.9,30.89,30.9,16400.0,26.3997,26.4083,26.3997,26.4083,16400.0
2013-12-16 14:25:00,30.9,30.92,30.88,30.92,116000.0,26.4083,26.4254,26.3912,26.4254,116000.0
2013-12-16 14:30:00,30.92,30.92,30.88,30.88,76400.0,26.4254,26.4254,26.3912,26.3912,76400.0
2013-12-16 14:35:00,30.89,30.91,30.89,30.9,81800.0,26.3997,26.4168,26.3997,26.4083,81800.0
2013-12-16 14:40:00,30.91,30.92,30.9,30.9,34400.0,26.4168,26.4254,26.4083,26.4083,34400.0
2013-12-16 14:45:00,30.9,30.91,30.88,30.88,56400.0,26.4083,26.4168,26.3912,26.3912,56400.0
2013-12-16 14:50:00,30.88,30.89,30.87,30.89,50600.0,26.3912,26.3997,26.3826,26.3997,50600.0
2013-12-16 14:55:00,30.88,30.89,30.86,30.86,74800.0,26.3912,26.3997,26.3741,26.3741,74800.0
2013-12-16 15:00:00,30.86,30.88,30.83,30.85,67200.0,26.3741,26.3912,26.3485,26.3655,67200.0
2013-12-16 15:05:00,30.85,30.86,30.85,30.85,61800.0,26.3655,26.3741,26.3655,26.3655,61800.0
2013-12-16 15:10:00,30.85,30.86,30.83,30.85,86400.0,26.3655,26.3741,26.3485,26.3655,86400.0
2013-12-16 15:15:00,30.85,30.85,30.82,30.84,83000.0,26.3655,26.3655,26.3399,26.357,83000.0
2013-12-16 15:20:00,30.84,30.86,30.84,30.86,92200.0,26.357,26.3741,26.357,26.3741,92200.0
2013-12-16 15:25:00,30.86,30.88,30.86,30.88,56800.0,26.3741,26.3912,26.3741,26.3912,56800.0
2013-12-16 15:30:00,30.88,30.89,30.86,30.86,96000.0,26.3912,26.3997,26.3741,26.3741,96000.0
2013-12-16 15:35:00,30.86,30.88,30.86,30.86,91000.0,26.3741,26.3912,26.3741,26.3741,91000.0
2013-12-16 15:40:00,30.86,30.88,30.86,30.87,112800.0,26.3741,26.3912,26.3741,26.3826,112800.0
2013-12-16 15:45:00,30.87,30.87,30.82,30.82,179600.0,26.3826,26.3826,26.3399,26.3399,179600.0
2013-12-16 15:50:00,30.82,30.83,30.8,30.83,147400.0,26.3399,26.3485,26.3228,26.3485,147400.0
2013-12-16 15:55:00,30.82,30.83,30.81,30.82,197000.0,26.3399,26.3485,26.3314,26.3399,197000.0
2013-12-17 09:30:00,30.92,30.93,30.86,30.86,149600.0,26.4254,26.4339,26.3741,26.3741,149600.0
2013-12-17 09:35:00,30.86,30.89,30.84,30.84,71600.0,26.3741,26.3997,26.357,26.357,71600.0
2013-12-17 09:40:00,30.84,30.93,30.82,30.93,57600.0,26.357,26.4339,26.3399,26.4339,57600.0
2013-12-17 09:45:00,30.93,30.97,30.92,30.94,66400.0,26.4339,26.4681,26.4254,26.4425,66400.0
2013-12-17 09:50:00,30.93,30.93,30.85,30.88,63200.0,26.4339,26.4339,26.3655,26.3912,63200.0
2013-12-17 09:55:00,30.88,30.95,30.88,30.93,49000.0,26.3912,26.451,26.3912,26.4339,49000.0
2013-12-17 10:00:00,30.93,30.95,30.89,30.9,73200.0,26.4339,26.451,26.3997,26.4083,73200.0
2013-12-17 10:05:00,30.9,30.93,30.89,30.92,53400.0,26.4083,26.4339,26.3997,26.4254,53400.0
2013-12-17 10:10:00,30.92,30.95,30.86,30.91,71600.0,26.4254,26.451,26.3741,26.4168,71600.0
2013-12-17 10:15:00,30.91,30.92,30.86,30.86,59000.0,26.4168,26.4254,26.3741,26.3741,59000.0
2013-12-17 10:20:00,30.87,30.9,30.86,30.9,61600.0,26.3826,26.4083,26.3741,26.4083,61600.0
2013-12-17 10:25:00,30.9,30.9,30.86,30.86,104200.0,26.4083,26.4083,26.3741,26.3741,104200.0
2013-12-17 10:30:00,30.86,30.86,30.82,30.86,76800.0,26.3741,26.3741,26.3399,26.3741,76800.0
2013-12-17 10:35:00,30.86,30.86,30.82,30.85,60800.0,26.3741,26.3741,26.3399,26.3655,60800.0
2013-12-17 10:40:00,30.85,30.85,30.82,30.82,44000.0,26.3655,26.3655,26.3399,26.3399,44000.0
2013-12-17 10:45:00,30.82,30.82,30.75,30.76,77400.0,26.3399,26.3399,26.2801,26.2886,77400.0
2013-12-17 10:50:00,30.77,30.78,30.74,30.77,90200.0,26.2972,26.3057,26.2715,26.2972,90200.0
2013-12-17 10:55:00,30.78,30.81,30.77,30.79,61800.0,26.3057,26.3314,26.2972,26.3143,61800.0
2013-12-17 11:00:00,30.79,30.79,30.76,30.77,48000.0,26.3143,26.3143,26.2886,26.2972,48000.0
2013-12-17 11:05:00,30.77,30.78,30.77,30.77,37000.0,26.2972,26.3057,26.2972,26.2972,37000.0
2013-12-17 11:10:00,30.77,30.81,30.76,30.81,45600.0,26.2972,26.3314,26.2886,26.3314,45600.0
2013-12-17 11:15:00,30.81,30.84,30.8,30.84,47000.0,26.3314,26.357,26.3228,26.357,47000.0
2013-12-17 11:20:00,30.84,30.84,30.82,30.83,37400.0,26.357,26.357,26.3399,26.3485,37400.0
2013-12-17 11:25:00,30.83,30.84,30.81,30.81,74000.0,26.3485,26.357,26.3314,26.3314,74000.0
2013-12-17 11:30:00,30.81,30.83,30.8,30.81,54800.0,26.3314,26.3485,26.3228,26.3314,54800.0
2013-12-17 11:35:00,30.81,30.83,30.8,30.82,91000.0,26.3314,26.3485,26.3228,26.3399,91000.0
2013-12-17 11:40:00,30.82,30.83,30.81,30.83,42000.0,26.3399,26.3485,26.3314,26.3485,42000.0
2013-12-17 11:45:00,30.83,30.86,30.82,30.86,47800.0,26.3485,26.3741,26.3399,26.3741,47800.0
2013-12-17 11:50:00,30.86,30.86,30.83,30.84,43800.0,26.3741,26.3741,26.3485,26.357,43800.0
2013-12-17 11:55:00,30.83,30.86,30.82,30.85,57000.0,26.3485,26.3741,26.3399,26.3655,57000.0
2013-12-17 12:00:00,30.85,30.85,30.83,30.84,32400.0,26.3655,26.3655,26.3485,26.357,32400.0
2013-12-17 12:05:00,30.84,30.84,30.81,30.82,123600.0,26.357,26.357,26.3314,26.3399,123600.0
2013-12-17 12:10:00,30.81,30.84,30.8,30.82,47800.0,26.3314,26.357,26.3228,26.3399,47800.0
2013-12-17 12:15:00,30.82,30.83,30.78,30.78,110800.0,26.3399,26.3485,26.3057,26.3057,110800.0
2013-12-17 12:20:00,30.78,30.81,30.75,30.8,77000.0,26.3057,26.3314,26.2801,26.3228,77000.0
2013-12-17 12:25:00,30.8,30.82,30.78,30.79,49200.0,26.3228,26.3399,26.3057,26.3143,49200.0
2013-12-17 12:30:00,30.8,30.81,30.78,30.8,44800.0,26.3228,26.3314,26.3057,26.3228,44800.0
2013-12-17 12:35:00,30.8,30.8,30.78,30.78,34000.0,26.3228,26.3228,26.3057,26.3057,34000.0
2013-12-17 12:40:00,30.78,30.81,30.75,30.75,89400.0,26.3057,26.3314,26.2801,26.2801,89400.0
2013-12-17 12:45:00,30.75,30.75,30.73,30.73,38800.0,26.2801,26.2801,26.263,26.263,38800.0
2013-12-17 12:50:00,30.73,30.76,30.73,30.75,21600.0,26.263,26.2886,26.263,26.2801,21600.0
2013-12-17 12:55:00,30.75,30.76,30.74,30.74,32800.0,26.2801,26.2886,26.2715,26.2715,32800.0
2013-12-17 13:00:00,30.74,30.74,30.72,30.74,27000.0,26.2715,26.2715,26.2544,26.2715,27000.0
2013-12-17 13:05:00,30.73,30.74,30.72,30.72,27600.0,26.263,26.2715,26.2544,26.2544,27600.0
2013-12-17 13:10:00,30.73,30.74,30.69,30.71,52600.0,26.263,26.2715,26.2288,26.2459,52600.0
2013-12-17 13:15:00,30.71,30.72,30.71,30.72,23200.0,26.2459,26.2544,26.2459,26.2544,23200.0
2013-12-17 13:20:00,30.72,30.74,30.72,30.73,36600.0,26.2544,26.2715,26.2544,26.263,36600.0
2013-12-17 13:25:00,30.73,30.75,30.73,30.75,27200.0,26.263,26.2801,26.263,26.2801,27200.0
2013-12-17 13:30:00,30.75,30.77,30.75,30.77,20400.0,26.2801,26.2972,26.2801,26.2972,20400.0
2013-12-17 13:35:00,30.77,30.78,30.75,30.78,38600.0,26.2972,26.3057,26.2801,26.3057,38600.0
2013-12-17 13:40:00,30.78,30.78,30.75,30.75,37400.0,26.3057,26.3057,26.2801,26.2801,37400.0
2013-12-17 13:45:00,30.75,30.77,30.74,30.74,26000.0,26.2801,26.2972,26.2715,26.2715,26000.0
2013-12-17 13:50:00,30.75,30.76,30.74,30.75,41800.0,26.2801,26.2886,26.2715,26.2801,41800.0
2013-12-17 13:55:00,30.75,30.77,30.75,30.77,70200.0,26.2801,26.2972,26.2801,26.2972,70200.0
2013-12-17 14:00:00,30.77,30.78,30.76,30.77,44600.0,26.2972,26.3057,26.2886,26.2972,44600.0
2013-12-17 14:05:00,30.78,30.81,30.76,30.81,79600.0,26.3057,26.3314,26.2886,26.3314,79600.0
2013-12-17 14:10:00,30.81,30.86,30.81,30.82,60000.0,26.3314,26.3741,26.3314,26.3399,60000.0
2013-12-17 14:15:00,30.81,30.82,30.79,30.79,39200.0,26.3314,26.3399,26.3143,26.3143,39200.0
2013-12-17 14:20:00,30.79,30.81,30.78,30.79,25400.0,26.3143,26.3314,26.3057,26.3143,25400.0
2013-12-17 14:25:00,30.78,30.81,30.77,30.8,53200.0,26.3057,26.3314,26.2972,26.3228,53200.0
2013-12-17 14:30:00,30.81,30.81,30.78,30.78,46200.0,26.3314,26.3314,26.3057,26.3057,46200.0
2013-12-17 14:35:00,30.79,30.79,30.74,30.74,110000.0,26.3143,26.3143,26.2715,26.2715,110000.0
2013-12-17 14:40:00,30.74,30.78,30.74,30.78,37600.0,26.2715,26.3057,26.2715,26.3057,37600.0
2013-12-17 14:45:00,30.78,30.79,30.78,30.78,45200.0,26.3057,26.3143,26.3057,26.3057,45200.0
2013-12-17 14:50:00,30.78,30.79,30.75,30.78,50400.0,26.3057,26.3143,26.2801,26.3057,50400.0
2013-12-17 14:55:00,30.77,30.78,30.75,30.75,31600.0,26.2972,26.3057,26.2801,26.2801,31600.0
2013-12-17 15:00:00,30.75,30.79,30.75,30.77,58600.0,26.2801,26.3143,26.2801,26.2972,58600.0
2013-12-17 15:05:00,30.77,30.8,30.77,30.79,39800.0,26.2972,26.3228,26.2972,26.3143,39800.0
2013-12-17 15:10:00,30.79,30.8,30.79,30.79,34800.0,26.3143,26.3228,26.3143,26.3143,34800.0
2013-12-17 15:15:00,30.79,30.79,30.78,30.79,65000.0,26.3143,26.3143,26.3057,26.3143,65000.0
2013-12-17 15:20:00,30.79,30.79,30.78,30.78,50600.0,26.3143,26.3143,26.3057,26.3057,50600.0
2013-12-17 15:25:00,30.78,30.78,30.75,30.75,91200.0,26.3057,26.3057,26.2801,26.2801,91200.0
2013-12-17 15:30:00,30.75,30.77,30.72,30.73,115600.0,26.2801,26.2972,26.2544,26.263,115600.0
2013-12-17 15:35:00,30.72,30.72,30.69,30.71,120800.0,26.2544,26.2544,26.2288,26.2459,120800.0
2013-12-17 15:40:00,30.71,30.73,30.7,30.7,75200.0,26.2459,26.263,26.2373,26.2373,75200.0
2013-12-17 15:45:00,30.7,30.74,30.7,30.73,118800.0,26.2373,26.2715,26.2373,26.263,118800.0
2013-12-17 15:50:00,30.73,30.74,30.7,30.72,184000.0,26.263,26.2715,26.2373,26.2544,184000.0
2013-12-17 15:55:00,30.71,30.73,30.68,30.68,225200.0,26.2459,26.263,26.2203,26.2203,225200.0
2013-12-18 09:30:00,30.7,30.7,30.61,30.66,114400.0,26.2373,26.2373,26.1604,26.2032,114400.0
2013-12-18 09:35:00,30.65,30.68,30.65,30.67,61800.0,26.1946,26.2203,26.1946,26.2117,61800.0
2013-12-18 09:40:00,30.67,30.72,30.67,30.7,35600.0,26.2117,26.2544,26.2117,26.2373,35600.0
2013-12-18 09:45:00,30.7,30.75,30.67,30.74,218200.0,26.2373,26.2801,26.2117,26.2715,218200.0
2013-12-18 09:50:00,30.74,30.76,30.63,30.64,114400.0,26.2715,26.2886,26.1775,26.1861,114400.0
2013-12-18 09:55:00,30.64,30.65,30.63,30.64,27600.0,26.1861,26.1946,26.1775,26.1861,27600.0
2013-12-18 10:00:00,30.64,30.68,30.63,30.67,54800.0,26.1861,26.2203,26.1775,26.2117,54800.0
2013-12-18 10:05:00,30.66,30.72,30.66,30.71,32000.0,26.2032,26.2544,26.2032,26.2459,32000.0
2013-12-18 10:10:00,30.71,30.74,30.7,30.73,98800.0,26.2459,26.2715,26.2373,26.263,98800.0
2013-12-18 10:15:00,30.74,30.74,30.7,30.71,154000.0,26.2715,26.2715,26.2373,26.2459,154000.0
2013-12-18 10:20:00,30.71,30.71,30.67,30.67,68800.0,26.2459,26.2459,26.2117,26.2117,68800.0
2013-12-18 10:25:00,30.66,30.71,30.66,30.7,34200.0,26.2032,26.2459,26.2032,26.2373,34200.0
2013-12-18 10:30:00,30.7,30.73,30.7,30.71,46600.0,26.2373,26.263,26.2373,26.2459,46600.0
2013-12-18 10:35:00,30.7,30.71,30.69,30.7,38400.0,26.2373,26.2459,26.2288,26.2373,38400.0
2013-12-18 10:40:00,30.7,30.71,30.68,30.68,33400.0,26.2373,26.2459,26.2203,26.2203,33400.0
2013-12-18 10:45:00,30.68,30.68,30.66,30.67,51600.0,26.2203,26.2203,26.2032,26.2117,51600.0
2013-12-18 10:50:00,30.67,30.71,30.65,30.7,55000.0,26.2117,26.2459,26.1946,26.2373,55000.0
2013-12-18 10:55:00,30.7,30.75,30.69,30.74,44400.0,26.2373,26.2801,26.2288,26.2715,44400.0
2013-12-18 11:00:00,30.75,30.78,30.74,30.77,55200.0,26.2801,26.3057,26.2715,26.2972,55200.0
2013-12-18 11:05:00,30.77,30.81,30.77,30.81,69600.0,26.2972,26.3314,26.2972,26.3314,69600.0
2013-12-18 11:10:00,30.81,30.81,30.8,30.81,53800.0,26.3314,26.3314,26.3228,26.3314,53800.0
2013-12-18 11:15:00,30.81,30.83,30.8,30.83,52200.0,26.3314,26.3485,26.3228,26.3485,52200.0
2013-12-18 11:20:00,30.82,30.84,30.81,30.84,49400.0,26.3399,26.357,26.3314,26.357,49400.0
2013-12-18 11:25:00,30.84,30.84,30.81,30.81,52800.0,26.357,26.357,26.3314,26.3314,52800.0
2013-12-18 11:30:00,30.81,30.81,30.75,30.75,35200.0,26.3314,26.3314,26.2801,26.2801,35200.0
2013-12-18 11:35:00,30.75,30.75,30.72,30.72,21000.0,26.2801,26.2801,26.2544,26.2544,21000.0
2013-12-18 11:40:00,30.72,30.72,30.69,30.71,57000.0,26.2544,26.2544,26.2288,26.2459,57000.0
2013-12-18 11:45:00,30.71,30.72,30.68,30.69,52200.0,26.2459,26.2544,26.2203,26.2288,52200.0
2013-12-18 11:50:00,30.7,30.71,30.68,30.69,35000.0,26.2373,26.2459,26.2203,26.2288,35000.0
2013-12-18 11:55:00,30.69,30.74,30.69,30.73,41600.0,26.2288,26.2715,26.2288,26.263,41600.0
2013-12-18 12:00:00,30.73,30.74,30.72,30.73,50200.0,26.263,26.2715,26.2544,26.263,50200.0
2013-12-18 12:05:00,30.74,30.74,30.71,30.71,40600.0,26.2715,26.2715,26.2459,26.2459,40600.0
2013-12-18 12:10:00,30.71,30.74,30.71,30.72,52400.0,26.2459,26.2715,26.2459,26.2544,52400.0
2013-12-18 12:15:00,30.72,30.72,30.71,30.71,37400.0,26.2544,26.2544,26.2459,26.2459,37400.0
2013-12-18 12:20:00,30.71,30.74,30.7,30.74,52000.0,26.2459,26.2715,26.2373,26.2715,52000.0
2013-12-18 12:25:00,30.74,30.75,30.73,30.75,36200.0,26.2715,26.2801,26.263,26.2801,36200.0
2013-12-18 12:30:00,30.75,30.75,30.73,30.73,38800.0,26.2801,26.2801,26.263,26.263,38800.0
2013-12-18 12:35:00,30.73,30.74,30.71,30.72,38200.0,26.263,26.2715,26.2459,26.2544,38200.0
2013-12-18 12:40:00,30.72,30.73,30.71,30.72,60600.0,26.2544,26.263,26.2459,26.2544,60600.0
2013-12-18 12:45:00,30.72,30.72,30.7,30.7,70800.0,26.2544,26.2544,26.2373,26.2373,70800.0
2013-12-18 12:50:00,30.71,30.72,30.67,30.68,51800.0,26.2459,26.2544,26.2117,26.2203,51800.0
2013-12-18 12:55:00,30.69,30.69,30.65,30.66,66600.0,26.2288,26.2288,26.1946,26.2032,66600.0
2013-12-18 13:00:00,30.66,30.67,30.63,30.66,68600.0,26.2032,26.2117,26.1775,26.2032,68600.0
2013-12-18 13:05:00,30.65,30.66,30.64,30.65,34800.0,26.1946,26.2032,26.1861,26.1946,34800.0
2013-12-18 13:10:00,30.64,30.64,30.57,30.58,97200.0,26.1861,26.1861,26.1262,26.1348,97200.0
2013-12-18 13:15:00,30.58,30.59,30.55,30.59,58400.0,26.1348,26.1433,26.1092,26.1433,58400.0
2013-12-18 13:20:00,30.59,30.64,30.58,30.64,104800.0,26.1433,26.1861,26.1348,26.1861,104800.0
2013-12-18 13:25:00,30.63,30.65,30.61,30.65,54400.0,26.1775,26.1946,26.1604,26.1946,54400.0
2013-12-18 13:30:00,30.65,30.65,30.6,30.61,77800.0,26.1946,26.1946,26.1519,26.1604,77800.0
2013-12-18 13:35:00,30.6,30.66,30.6,30.66,41200.0,26.1519,26.2032,26.1519,26.2032,41200.0
2013-12-18 13:40:00,30.65,30.66,30.61,30.64,88600.0,26.1946,26.2032,26.1604,26.1861,88600.0
2013-12-18 13:45:00,30.64,30.67,30.64,30.67,76200.0,26.1861,26.2117,26.1861,26.2117,76200.0
2013-12-18 13:50:00,30.67,30.68,30.66,30.68,53800.0,26.2117,26.2203,26.2032,26.2203,53800.0
2013-12-18 13:55:00,30.67,30.78,30.66,30.71,87600.0,26.2117,26.3057,26.2032,26.2459,87600.0
2013-12-18 14:00:00,30.7,30.84,30.55,30.81,260200.0,26.2373,26.357,26.1092,26.3314,260200.0
2013-12-18 14:05:00,30.82,30.97,30.82,30.93,123000.0,26.3399,26.4681,26.3399,26.4339,123000.0
2013-12-18 14:10:00,30.93,30.95,30.87,30.88,111000.0,26.4339,26.451,26.3826,26.3912,111000.0
2013-12-18 14:15:00,30.88,30.92,30.84,30.92,84000.0,26.3912,26.4254,26.357,26.4254,84000.0
2013-12-18 14:20:00,30.91,30.98,30.87,30.98,109800.0,26.4168,26.4766,26.3826,26.4766,109800.0
2013-12-18 14:25:00,30.98,30.98,30.92,30.95,87800.0,26.4766,26.4766,26.4254,26.451,87800.0
2013-12-18 14:30:00,30.95,31.0,30.93,30.98,117200.0,26.451,26.4937,26.4339,26.4766,117200.0
2013-12-18 14:35:00,30.98,31.11,30.97,31.11,201600.0,26.4766,26.5878,26.4681,26.5878,201600.0
2013-12-18 14:40:00,31.11,31.11,31.04,31.08,134200.0,26.5878,26.5878,26.5279,26.5621,134200.0
2013-12-18 14:45:00,31.08,31.08,31.03,31.03,78800.0,26.5621,26.5621,26.5194,26.5194,78800.0
2013-12-18 14:50:00,31.03,31.05,31.01,31.05,73800.0,26.5194,26.5365,26.5023,26.5365,73800.0
2013-12-18 14:55:00,31.05,31.07,31.02,31.03,154200.0,26.5365,26.5536,26.5108,26.5194,154200.0
2013-12-18 15:00:00,31.03,31.06,31.0,31.05,172800.0,26.5194,26.545,26.4937,26.5365,172800.0
2013-12-18 15:05:00,31.05,31.09,31.05,31.07,82800.0,26.5365,26.5707,26.5365,26.5536,82800.0
2013-12-18 15:10:00,31.07,31.16,31.07,31.16,193800.0,26.5536,26.6305,26.5536,26.6305,193800.0
2013-12-18 15:15:00,31.16,31.19,31.15,31.18,135000.0,26.6305,26.6561,26.6219,26.6476,135000.0
2013-12-18 15:20:00,31.18,31.18,31.13,31.16,175200.0,26.6476,26.6476,26.6048,26.6305,175200.0
2013-12-18 15:25:00,31.16,31.17,31.08,31.1,113200.0,26.6305,26.639,26.5621,26.5792,113200.0
2013-12-18 15:30:00,31.11,31.13,31.08,31.1,92600.0,26.5878,26.6048,26.5621,26.5792,92600.0
2013-12-18 15:35:00,31.1,31.2,31.1,31.19,187200.0,26.5792,26.6647,26.5792,26.6561,187200.0
2013-12-18 15:40:00,31.18,31.22,31.18,31.22,199400.0,26.6476,26.6818,26.6476,26.6818,199400.0
2013-12-18 15:45:00,31.22,31.24,31.15,31.15,260600.0,26.6818,26.6989,26.6219,26.6219,260600.0
2013-12-18 15:50:00,31.15,31.18,31.15,31.18,226800.0,26.6219,26.6476,26.6219,26.6476,226800.0
2013-12-18 15:55:00,31.18,31.26,31.17,31.25,620800.0,26.6476,26.7159,26.639,26.7074,620800.0
2013-12-19 09:30:00,31.14,31.25,31.12,31.19,166800.0,26.6134,26.7074,26.5963,26.6561,166800.0
2013-12-19 09:35:00,31.18,31.25,31.18,31.21,85200.0,26.6476,26.7074,26.6476,26.6732,85200.0
2013-12-19 09:40:00,31.21,31.21,31.14,31.18,92000.0,26.6732,26.6732,26.6134,26.6476,92000.0
2013-12-19 09:45:00,31.18,31.22,31.16,31.18,126800.0,26.6476,26.6818,26.6305,26.6476,126800.0
2013-12-19 09:50:00,31.18,31.22,31.08,31.08,75000.0,26.6476,26.6818,26.5621,26.5621,75000.0
2013-12-19 09:55:00,31.08,31.14,31.05,31.14,93600.0,26.5621,26.6134,26.5365,26.6134,93600.0
2013-12-19 10:00:00,31.14,31.16,31.07,31.11,111400.0,26.6134,26.6305,26.5536,26.5878,111400.0
2013-12-19 10:05:00,31.11,31.14,31.09,31.13,92600.0,26.5878,26.6134,26.5707,26.6048,92600.0
2013-12-19 10:10:00,31.13,31.13,31.05,31.05,114800.0,26.6048,26.6048,26.5365,26.5365,114800.0
2013-12-19 10:15:00,31.05,31.08,31.02,31.04,142200.0,26.5365,26.5621,26.5108,26.5279,142200.0
2013-12-19 10:20:00,31.04,31.05,31.02,31.05,77000.0,26.5279,26.5365,26.5108,26.5365,77000.0
2013-12-19 10:25:00,31.05,31.05,31.01,31.04,147000.0,26.5365,26.5365,26.5023,26.5279,147000.0
2013-12-19 10:30:00,31.04,31.07,31.02,31.05,151800.0,26.5279,26.5536,26.5108,26.5365,151800.0
2013-12-19 10:35:00,31.05,31.05,30.98,31.02,136600.0,26.5365,26.5365,26.4766,26.5108,136600.0
2013-12-19 10:40:00,31.02,31.1,31.01,31.1,78800.0,26.5108,26.5792,26.5023,26.5792,78800.0
2013-12-19 10:45:00,31.1,31.12,31.07,31.08,101800.0,26.5792,26.5963,26.5536,26.5621,101800.0
2013-12-19 10:50:00,31.08,31.1,31.02,31.05,136200.0,26.5621,26.5792,26.5108,26.5365,136200.0
2013-12-19 10:55:00,31.04,31.09,31.04,31.08,73600.0,26.5279,26.5707,26.5279,26.5621,73600.0
2013-12-19 11:00:00,31.08,31.16,31.08,31.16,129000.0,26.5621,26.6305,26.5621,26.6305,129000.0
2013-12-19 11:05:00,31.16,31.17,31.11,31.16,67200.0,26.6305,26.639,26.5878,26.6305,67200.0
2013-12-19 11:10:00,31.15,31.17,31.14,31.17,31600.0,26.6219,26.639,26.6134,26.639,31600.0
2013-12-19 11:15:00,31.17,31.17,31.12,31.14,38800.0,26.639,26.639,26.5963,26.6134,38800.0
2013-12-19 11:20:00,31.14,31.18,31.13,31.17,40000.0,26.6134,26.6476,26.6048,26.639,40000.0
2013-12-19 11:25:00,31.18,31.18,31.16,31.18,47200.0,26.6476,26.6476,26.6305,26.6476,47200.0
2013-12-19 11:30:00,31.18,31.18,31.14,31.15,45800.0,26.6476,26.6476,26.6134,26.6219,45800.0
2013-12-19 11:35:00,31.15,31.15,31.11,31.12,34200.0,26.6219,26.6219,26.5878,26.5963,34200.0
2013-12-19 11:40:00,31.12,31.15,31.09,31.15,44600.0,26.5963,26.6219,26.5707,26.6219,44600.0
2013-12-19 11:45:00,31.15,31.16,31.14,31.14,23600.0,26.6219,26.6305,26.6134,26.6134,23600.0
2013-12-19 11:50:00,31.14,31.16,31.14,31.16,29800.0,26.6134,26.6305,26.6134,26.6305,29800.0
2013-12-19 11:55:00,31.16,31.18,31.15,31.15,41600.0,26.6305,26.6476,26.6219,26.6219,41600.0
2013-12-19 12:00:00,31.15,31.16,31.14,31.14,41800.0,26.6219,26.6305,26.6134,26.6134,41800.0
2013-12-19 12:05:00,31.14,31.15,31.14,31.14,27600.0,26.6134,26.6219,26.6134,26.6134,27600.0
2013-12-19 12:10:00,31.14,31.15,31.11,31.14,43600.0,26.6134,26.6219,26.5878,26.6134,43600.0
2013-12-19 12:15:00,31.15,31.17,31.14,31.17,42000.0,26.6219,26.639,26.6134,26.639,42000.0
2013-12-19 12:20:00,31.17,31.22,31.17,31.22,52200.0,26.639,26.6818,26.639,26.6818,52200.0
2013-12-19 12:25:00,31.21,31.22,31.19,31.21,48400.0,26.6732,26.6818,26.6561,26.6732,48400.0
2013-12-19 12:30:00,31.2,31.21,31.2,31.21,44000.0,26.6647,26.6732,26.6647,26.6732,44000.0
2013-12-19 12:35:00,31.2,31.21,31.18,31.18,40400.0,26.6647,26.6732,26.6476,26.6476,40400.0
2013-12-19 12:40:00,31.18,31.19,31.16,31.18,39800.0,26.6476,26.6561,26.6305,26.6476,39800.0
2013-12-19 12:45:00,31.18,31.18,31.16,31.16,20200.0,26.6476,26.6476,26.6305,26.6305,20200.0
2013-12-19 12:50:00,31.15,31.18,31.15,31.18,35200.0,26.6219,26.6476,26.6219,26.6476,35200.0
2013-12-19 12:55:00,31.17,31.18,31.14,31.14,35200.0,26.639,26.6476,26.6134,26.6134,35200.0
2013-12-19 13:00:00,31.14,31.17,31.14,31.14,32200.0,26.6134,26.639,26.6134,26.6134,32200.0
2013-12-19 13:05:00,31.15,31.19,31.14,31.18,60400.0,26.6219,26.6561,26.6134,26.6476,60400.0
2013-12-19 13:10:00,31.19,31.22,31.18,31.22,76400.0,26.6561,26.6818,26.6476,26.6818,76400.0
2013-12-19 13:15:00,31.22,31.27,31.22,31.27,91800.0,26.6818,26.7245,26.6818,26.7245,91800.0
2013-12-19 13:20:00,31.27,31.29,31.27,31.28,89200.0,26.7245,26.7416,26.7245,26.733,89200.0
2013-12-19 13:25:00,31.27,31.28,31.24,31.25,61000.0,26.7245,26.733,26.6989,26.7074,61000.0
2013-12-19 13:30:00,31.24,31.27,31.23,31.25,63200.0,26.6989,26.7245,26.6903,26.7074,63200.0
2013-12-19 13:35:00,31.26,31.28,31.25,31.26,56600.0,26.7159,26.733,26.7074,26.7159,56600.0
2013-12-19 13:40:00,31.26,31.28,31.25,31.27,75800.0,26.7159,26.733,26.7074,26.7245,75800.0
2013-12-19 13:45:00,31.26,31.28,31.24,31.26,59800.0,26.7159,26.733,26.6989,26.7159,59800.0
2013-12-19 13:50:00,31.26,31.27,31.25,31.25,126000.0,26.7159,26.7245,26.7074,26.7074,126000.0
2013-12-19 13:55:00,31.25,31.27,31.25,31.25,57000.0,26.7074,26.7245,26.7074,26.7074,57000.0
2013-12-19 14:00:00,31.25,31.28,31.25,31.27,51200.0,26.7074,26.733,26.7074,26.7245,51200.0
2013-12-19 14:05:00,31.27,31.28,31.26,31.27,53000.0,26.7245,26.733,26.7159,26.7245,53000.0
2013-12-19 14:10:00,31.27,31.27,31.25,31.27,38400.0,26.7245,26.7245,26.7074,26.7245,38400.0
2013-12-19 14:15:00,31.26,31.27,31.22,31.23,53800.0,26.7159,26.7245,26.6818,26.6903,53800.0
2013-12-19 14:20:00,31.23,31.23,31.21,31.21,50800.0,26.6903,26.6903,26.6732,26.6732,50800.0
2013-12-19 14:25:00,31.21,31.23,31.19,31.2,57400.0,26.6732,26.6903,26.6561,26.6647,57400.0
2013-12-19 14:30:00,31.19,31.22,31.18,31.22,59000.0,26.6561,26.6818,26.6476,26.6818,59000.0
2013-12-19 14:35:00,31.22,31.22,31.21,31.22,32800.0,26.6818,26.6818,26.6732,26.6818,32800.0
2013-12-19 14:40:00,31.22,31.24,31.22,31.24,53800.0,26.6818,26.6989,26.6818,26.6989,53800.0
2013-12-19 14:45:00,31.24,31.25,31.22,31.23,58800.0,26.6989,26.7074,26.6818,26.6903,58800.0
2013-12-19 14:50:00,31.23,31.24,31.22,31.24,56200.0,26.6903,26.6989,26.6818,26.6989,56200.0
2013-12-19 14:55:00,31.24,31.25,31.22,31.25,57800.0,26.6989,26.7074,26.6818,26.7074,57800.0
2013-12-19 15:00:00,31.24,31.27,31.24,31.26,77800.0,26.6989,26.7245,26.6989,26.7159,77800.0
2013-12-19 15:05:00,31.26,31.27,31.24,31.24,62800.0,26.7159,26.7245,26.6989,26.6989,62800.0
2013-12-19 15:10:00,31.25,31.28,31.23,31.27,147600.0,26.7074,26.733,26.6903,26.7245,147600.0
2013-12-19 15:15:00,31.27,31.29,31.27,31.28,127600.0,26.7245,26.7416,26.7245,26.733,127600.0
2013-12-19 15:20:00,31.28,31.29,31.25,31.25,91000.0,26.733,26.7416,26.7074,26.7074,91000.0
2013-12-19 15:25:00,31.25,31.25,31.24,31.25,65200.0,26.7074,26.7074,26.6989,26.7074,65200.0
2013-12-19 15:30:00,31.25,31.29,31.24,31.27,153400.0,26.7074,26.7416,26.6989,26.7245,153400.0
2013-12-19 15:35:00,31.27,31.29,31.27,31.28,121000.0,26.7245,26.7416,26.7245,26.733,121000.0
2013-12-19 15:40:00,31.28,31.29,31.26,31.27,176800.0,26.733,26.7416,26.7159,26.7245,176800.0
2013-12-19 15:45:00,31.27,31.27,31.23,31.24,161800.0,26.7245,26.7245,26.6903,26.6989,161800.0
2013-12-19 15:50:00,31.24,31.25,31.22,31.23,316200.0,26.6989,26.7074,26.6818,26.6903,316200.0
2013-12-19 15:55:00,31.23,31.28,31.22,31.28,476000.0,26.6903,26.733,26.6818,26.733,476000.0
2013-12-20 09:30:00,31.28,31.4,31.28,31.38,1400400.0,26.733,26.8356,26.733,26.8185,1400400.0
2013-12-20 09:35:00,31.4,31.45,31.34,31.41,60000.0,26.8356,26.8783,26.7843,26.8441,60000.0
2013-12-20 09:40:00,31.42,31.5,31.41,31.49,56000.0,26.8527,26.9211,26.8441,26.9125,56000.0
2013-12-20 09:45:00,31.49,31.53,31.48,31.5,82600.0,26.9125,26.9467,26.904,26.9211,82600.0
2013-12-20 09:50:00,31.51,31.57,31.51,31.52,43400.0,26.9296,26.9809,26.9296,26.9382,43400.0
2013-12-20 09:55:00,31.52,31.54,31.47,31.49,108200.0,26.9382,26.9552,26.8954,26.9125,108200.0
2013-12-20 10:00:00,31.49,31.5,31.43,31.43,65200.0,26.9125,26.9211,26.8612,26.8612,65200.0
2013-12-20 10:05:00,31.43,31.45,31.42,31.43,58000.0,26.8612,26.8783,26.8527,26.8612,58000.0
2013-12-20 10:10:00,31.44,31.45,31.41,31.42,93400.0,26.8698,26.8783,26.8441,26.8527,93400.0
2013-12-20 10:15:00,31.42,31.42,31.38,31.4,44800.0,26.8527,26.8527,26.8185,26.8356,44800.0
2013-12-20 10:20:00,31.4,31.41,31.36,31.36,50200.0,26.8356,26.8441,26.8014,26.8014,50200.0
2013-12-20 10:25:00,31.36,31.38,31.32,31.32,68600.0,26.8014,26.8185,26.7672,26.7672,68600.0
2013-12-20 10:30:00,31.32,31.36,31.32,31.35,40400.0,26.7672,26.8014,26.7672,26.7929,40400.0
2013-12-20 10:35:00,31.35,31.38,31.34,31.38,41400.0,26.7929,26.8185,26.7843,26.8185,41400.0
2013-12-20 10:40:00,31.38,31.41,31.36,31.4,45200.0,26.8185,26.8441,26.8014,26.8356,45200.0
2013-12-20 10:45:00,31.39,31.43,31.39,31.42,34600.0,26.827,26.8612,26.827,26.8527,34600.0
2013-12-20 10:50:00,31.42,31.42,31.36,31.36,33200.0,26.8527,26.8527,26.8014,26.8014,33200.0
2013-12-20 10:55:00,31.37,31.38,31.33,31.33,180200.0,26.81,26.8185,26.7758,26.7758,180200.0
2013-12-20 11:00:00,31.34,31.34,31.32,31.33,35600.0,26.7843,26.7843,26.7672,26.7758,35600.0
2013-12-20 11:05:00,31.33,31.35,31.31,31.34,46200.0,26.7758,26.7929,26.7587,26.7843,46200.0
2013-12-20 11:10:00,31.34,31.35,31.33,31.34,65200.0,26.7843,26.7929,26.7758,26.7843,65200.0
2013-12-20 11:15:00,31.34,31.34,31.3,31.3,70000.0,26.7843,26.7843,26.7501,26.7501,70000.0
2013-12-20 11:20:00,31.3,31.32,31.3,31.31,33800.0,26.7501,26.7672,26.7501,26.7587,33800.0
2013-12-20 11:25:00,31.31,31.33,31.28,31.28,55000.0,26.7587,26.7758,26.733,26.733,55000.0
2013-12-20 11:30:00,31.28,31.3,31.25,31.27,96800.0,26.733,26.7501,26.7074,26.7245,96800.0
2013-12-20 11:35:00,31.27,31.3,31.27,31.29,47000.0,26.7245,26.7501,26.7245,26.7416,47000.0
2013-12-20 11:40:00,31.29,31.34,31.29,31.32,49600.0,26.7416,26.7843,26.7416,26.7672,49600.0
2013-12-20 11:45:00,31.32,31.33,31.29,31.3,73000.0,26.7672,26.7758,26.7416,26.7501,73000.0
2013-12-20 11:50:00,31.29,31.3,31.28,31.29,56000.0,26.7416,26.7501,26.733,26.7416,56000.0
2013-12-20 11:55:00,31.29,31.29,31.25,31.26,47800.0,26.7416,26.7416,26.7074,26.7159,47800.0
2013-12-20 12:00:00,31.27,31.28,31.25,31.25,85600.0,26.7245,26.733,26.7074,26.7074,85600.0
2013-12-20 12:05:00,31.25,31.25,31.18,31.18,125400.0,26.7074,26.7074,26.6476,26.6476,125400.0
2013-12-20 12:10:00,31.18,31.23,31.18,31.23,47200.0,26.6476,26.6903,26.6476,26.6903,47200.0
2013-12-20 12:15:00,31.24,31.28,31.24,31.27,58800.0,26.6989,26.733,26.6989,26.7245,58800.0
2013-12-20 12:20:00,31.28,31.3,31.27,31.29,45400.0,26.733,26.7501,26.7245,26.7416,45400.0
2013-12-20 12:25:00,31.29,31.32,31.28,31.28,56600.0,26.7416,26.7672,26.733,26.733,56600.0
2013-12-20 12:30:00,31.29,31.29,31.25,31.27,73800.0,26.7416,26.7416,26.7074,26.7245,73800.0
2013-12-20 12:35:00,31.28,31.31,31.28,31.3,35600.0,26.733,26.7587,26.733,26.7501,35600.0
2013-12-20 12:40:00,31.31,31.31,31.29,31.3,39000.0,26.7587,26.7587,26.7416,26.7501,39000.0
2013-12-20 12:45:00,31.3,31.31,31.29,31.3,44000.0,26.7501,26.7587,26.7416,26.7501,44000.0
2013-12-20 12:50:00,31.3,31.3,31.28,31.28,31600.0,26.7501,26.7501,26.733,26.733,31600.0
2013-12-20 12:55:00,31.28,31.3,31.28,31.28,36600.0,26.733,26.7501,26.733,26.733,36600.0
2013-12-20 13:00:00,31.28,31.3,31.26,31.27,49000.0,26.733,26.7501,26.7159,26.7245,49000.0
2013-12-20 13:05:00,31.27,31.28,31.27,31.27,48400.0,26.7245,26.733,26.7245,26.7245,48400.0
2013-12-20 13:10:00,31.27,31.28,31.23,31.24,80400.0,26.7245,26.733,26.6903,26.6989,80400.0
2013-12-20 13:15:00,31.24,31.24,31.21,31.21,76000.0,26.6989,26.6989,26.6732,26.6732,76000.0
2013-12-20 13:20:00,31.21,31.23,31.21,31.23,41200.0,26.6732,26.6903,26.6732,26.6903,41200.0
2013-12-20 13:25:00,31.23,31.23,31.22,31.22,71800.0,26.6903,26.6903,26.6818,26.6818,71800.0
2013-12-20 13:30:00,31.23,31.25,31.22,31.25,84200.0,26.6903,26.7074,26.6818,26.7074,84200.0
2013-12-20 13:35:00,31.25,31.25,31.24,31.25,39000.0,26.7074,26.7074,26.6989,26.7074,39000.0
2013-12-20 13:40:00,31.25,31.27,31.25,31.27,57400.0,26.7074,26.7245,26.7074,26.7245,57400.0
2013-12-20 13:45:00,31.26,31.3,31.26,31.3,75400.0,26.7159,26.7501,26.7159,26.7501,75400.0
2013-12-20 13:50:00,31.3,31.34,31.3,31.33,78800.0,26.7501,26.7843,26.7501,26.7758,78800.0
2013-12-20 13:55:00,31.34,31.34,31.33,31.34,78400.0,26.7843,26.7843,26.7758,26.7843,78400.0
2013-12-20 14:00:00,31.34,31.35,31.33,31.34,67800.0,26.7843,26.7929,26.7758,26.7843,67800.0
2013-12-20 14:05:00,31.34,31.38,31.34,31.38,81800.0,26.7843,26.8185,26.7843,26.8185,81800.0
2013-12-20 14:10:00,31.38,31.4,31.37,31.38,69800.0,26.8185,26.8356,26.81,26.8185,69800.0
2013-12-20 14:15:00,31.38,31.42,31.38,31.42,74000.0,26.8185,26.8527,26.8185,26.8527,74000.0
2013-12-20 14:20:00,31.42,31.43,31.41,31.42,84600.0,26.8527,26.8612,26.8441,26.8527,84600.0
2013-12-20 14:25:00,31.42,31.43,31.41,31.43,74800.0,26.8527,26.8612,26.8441,26.8612,74800.0
2013-12-20 14:30:00,31.42,31.43,31.41,31.41,60400.0,26.8527,26.8612,26.8441,26.8441,60400.0
2013-12-20 14:35:00,31.42,31.42,31.39,31.4,126800.0,26.8527,26.8527,26.827,26.8356,126800.0
2013-12-20 14:40:00,31.41,31.44,31.4,31.43,54600.0,26.8441,26.8698,26.8356,26.8612,54600.0
2013-12-20 14:45:00,31.43,31.45,31.42,31.45,77200.0,26.8612,26.8783,26.8527,26.8783,77200.0
2013-12-20 14:50:00,31.45,31.45,31.43,31.43,69600.0,26.8783,26.8783,26.8612,26.8612,69600.0
2013-12-20 14:55:00,31.43,31.43,31.4,31.42,73400.0,26.8612,26.8612,26.8356,26.8527,73400.0
2013-12-20 15:00:00,31.42,31.42,31.4,31.41,77000.0,26.8527,26.8527,26.8356,26.8441,77000.0
2013-12-20 15:05:00,31.41,31.45,31.41,31.45,113200.0,26.8441,26.8783,26.8441,26.8783,113200.0
2013-12-20 15:10:00,31.45,31.45,31.41,31.42,72800.0,26.8783,26.8783,26.8441,26.8527,72800.0
2013-12-20 15:15:00,31.43,31.43,31.4,31.4,128400.0,26.8612,26.8612,26.8356,26.8356,128400.0
2013-12-20 15:20:00,31.4,31.41,31.4,31.4,93200.0,26.8356,26.8441,26.8356,26.8356,93200.0
2013-12-20 15:25:00,31.4,31.41,31.37,31.38,189400.0,26.8356,26.8441,26.81,26.8185,189400.0
2013-12-20 15:30:00,31.38,31.4,31.36,31.36,209800.0,26.8185,26.8356,26.8014,26.8014,209800.0
2013-12-20 15:35:00,31.37,31.37,31.33,31.34,178600.0,26.81,26.81,26.7758,26.7843,178600.0
2013-12-20 15:40:00,31.34,31.36,31.29,31.29,176800.0,26.7843,26.8014,26.7416,26.7416,176800.0
2013-12-20 15:45:00,31.29,31.29,31.24,31.24,392800.0,26.7416,26.7416,26.6989,26.6989,392800.0
2013-12-20 15:50:00,31.24,31.27,31.23,31.23,354200.0,26.6989,26.7245,26.6903,26.6903,354200.0
2013-12-20 15:55:00,31.23,31.27,31.18,31.26,773400.0,26.6903,26.7245,26.6476,26.7159,773400.0
2013-12-23 09:30:00,31.42,31.49,31.34,31.4,146800.0,26.8527,26.9125,26.7843,26.8356,146800.0
2013-12-23 09:35:00,31.39,31.4,31.3,31.33,51800.0,26.827,26.8356,26.7501,26.7758,51800.0
2013-12-23 09:40:00,31.33,31.36,31.3,31.34,50800.0,26.7758,26.8014,26.7501,26.7843,50800.0
2013-12-23 09:45:00,31.35,31.39,31.32,31.32,72400.0,26.7929,26.827,26.7672,26.7672,72400.0
2013-12-23 09:50:00,31.32,31.32,31.23,31.27,104200.0,26.7672,26.7672,26.6903,26.7245,104200.0
2013-12-23 09:55:00,31.27,31.29,31.26,31.27,46600.0,26.7245,26.7416,26.7159,26.7245,46600.0
2013-12-23 10:00:00,31.27,31.27,31.23,31.25,71400.0,26.7245,26.7245,26.6903,26.7074,71400.0
2013-12-23 10:05:00,31.25,31.32,31.25,31.31,47600.0,26.7074,26.7672,26.7074,26.7587,47600.0
2013-12-23 10:10:00,31.31,31.32,31.28,31.3,72400.0,26.7587,26.7672,26.733,26.7501,72400.0
2013-12-23 10:15:00,31.31,31.33,31.28,31.3,34800.0,26.7587,26.7758,26.733,26.7501,34800.0
2013-12-23 10:20:00,31.3,31.33,31.28,31.32,54000.0,26.7501,26.7758,26.733,26.7672,54000.0
2013-12-23 10:25:00,31.33,31.39,31.33,31.38,48600.0,26.7758,26.827,26.7758,26.8185,48600.0
2013-12-23 10:30:00,31.39,31.39,31.34,31.36,99400.0,26.827,26.827,26.7843,26.8014,99400.0
2013-12-23 10:35:00,31.36,31.37,31.33,31.36,74000.0,26.8014,26.81,26.7758,26.8014,74000.0
2013-12-23 10:40:00,31.36,31.39,31.33,31.38,46400.0,26.8014,26.827,26.7758,26.8185,46400.0
2013-12-23 10:45:00,31.38,31.39,31.33,31.35,43000.0,26.8185,26.827,26.7758,26.7929,43000.0
2013-12-23 10:50:00,31.35,31.35,31.33,31.34,34600.0,26.7929,26.7929,26.7758,26.7843,34600.0
2013-12-23 10:55:00,31.34,31.35,31.33,31.33,38000.0,26.7843,26.7929,26.7758,26.7758,38000.0
2013-12-23 11:00:00,31.33,31.39,31.32,31.38,52400.0,26.7758,26.827,26.7672,26.8185,52400.0
2013-12-23 11:05:00,31.38,31.41,31.38,31.4,32800.0,26.8185,26.8441,26.8185,26.8356,32800.0
2013-12-23 11:10:00,31.4,31.42,31.39,31.42,31400.0,26.8356,26.8527,26.827,26.8527,31400.0
2013-12-23 11:15:00,31.42,31.44,31.41,31.43,56000.0,26.8527,26.8698,26.8441,26.8612,56000.0
2013-12-23 11:20:00,31.43,31.43,31.39,31.41,91200.0,26.8612,26.8612,26.827,26.8441,91200.0
2013-12-23 11:25:00,31.41,31.42,31.36,31.4,58200.0,26.8441,26.8527,26.8014,26.8356,58200.0
2013-12-23 11:30:00,31.4,31.42,31.38,31.42,56800.0,26.8356,26.8527,26.8185,26.8527,56800.0
2013-12-23 11:35:00,31.41,31.43,31.38,31.42,34000.0,26.8441,26.8612,26.8185,26.8527,34000.0
2013-12-23 11:40:00,31.42,31.45,31.41,31.45,36800.0,26.8527,26.8783,26.8441,26.8783,36800.0
2013-12-23 11:45:00,31.45,31.45,31.4,31.4,26400.0,26.8783,26.8783,26.8356,26.8356,26400.0
2013-12-23 11:50:00,31.4,31.42,31.39,31.41,71600.0,26.8356,26.8527,26.827,26.8441,71600.0
2013-12-23 11:55:00,31.41,31.43,31.4,31.4,21600.0,26.8441,26.8612,26.8356,26.8356,21600.0
2013-12-23 12:00:00,31.41,31.41,31.39,31.39,28800.0,26.8441,26.8441,26.827,26.827,28800.0
2013-12-23 12:05:00,31.4,31.4,31.37,31.39,35800.0,26.8356,26.8356,26.81,26.827,35800.0
2013-12-23 12:10:00,31.39,31.4,31.37,31.39,18200.0,26.827,26.8356,26.81,26.827,18200.0
2013-12-23 12:15:00,31.4,31.43,31.4,31.42,28600.0,26.8356,26.8612,26.8356,26.8527,28600.0
2013-12-23 12:20:00,31.42,31.43,31.42,31.43,33000.0,26.8527,26.8612,26.8527,26.8612,33000.0
2013-12-23 12:25:00,31.43,31.47,31.42,31.46,35400.0,26.8612,26.8954,26.8527,26.8869,35400.0
2013-12-23 12:30:00,31.46,31.47,31.45,31.46,36400.0,26.8869,26.8954,26.8783,26.8869,36400.0
2013-12-23 12:35:00,31.45,31.49,31.45,31.49,65600.0,26.8783,26.9125,26.8783,26.9125,65600.0
2013-12-23 12:40:00,31.49,31.5,31.48,31.48,32800.0,26.9125,26.9211,26.904,26.904,32800.0
2013-12-23 12:45:00,31.48,31.48,31.44,31.46,50400.0,26.904,26.904,26.8698,26.8869,50400.0
2013-12-23 12:50:00,31.46,31.48,31.45,31.45,46800.0,26.8869,26.904,26.8783,26.8783,46800.0
2013-12-23 12:55:00,31.46,31.46,31.42,31.45,36400.0,26.8869,26.8869,26.8527,26.8783,36400.0
2013-12-23 13:00:00,31.45,31.45,31.43,31.43,24400.0,26.8783,26.8783,26.8612,26.8612,24400.0
2013-12-23 13:05:00,31.44,31.45,31.4,31.41,31600.0,26.8698,26.8783,26.8356,26.8441,31600.0
2013-12-23 13:10:00,31.41,31.43,31.41,31.42,19200.0,26.8441,26.8612,26.8441,26.8527,19200.0
2013-12-23 13:15:00,31.42,31.45,31.42,31.43,58000.0,26.8527,26.8783,26.8527,26.8612,58000.0
2013-12-23 13:20:00,31.43,31.46,31.43,31.45,42600.0,26.8612,26.8869,26.8612,26.8783,42600.0
2013-12-23 13:25:00,31.46,31.46,31.43,31.45,32200.0,26.8869,26.8869,26.8612,26.8783,32200.0
2013-12-23 13:30:00,31.45,31.46,31.43,31.43,33600.0,26.8783,26.8869,26.8612,26.8612,33600.0
2013-12-23 13:35:00,31.43,31.44,31.39,31.39,40000.0,26.8612,26.8698,26.827,26.827,40000.0
2013-12-23 13:40:00,31.39,31.4,31.36,31.37,41200.0,26.827,26.8356,26.8014,26.81,41200.0
2013-12-23 13:45:00,31.36,31.38,31.35,31.36,27400.0,26.8014,26.8185,26.7929,26.8014,27400.0
2013-12-23 13:50:00,31.36,31.36,31.31,31.33,45800.0,26.8014,26.8014,26.7587,26.7758,45800.0
2013-12-23 13:55:00,31.33,31.34,31.31,31.34,37400.0,26.7758,26.7843,26.7587,26.7843,37400.0
2013-12-23 14:00:00,31.34,31.34,31.32,31.33,36600.0,26.7843,26.7843,26.7672,26.7758,36600.0
2013-12-23 14:05:00,31.33,31.35,31.33,31.33,37000.0,26.7758,26.7929,26.7758,26.7758,37000.0
2013-12-23 14:10:00,31.33,31.36,31.32,31.36,44000.0,26.7758,26.8014,26.7672,26.8014,44000.0
2013-12-23 14:15:00,31.36,31.41,31.36,31.41,53400.0,26.8014,26.8441,26.8014,26.8441,53400.0
2013-12-23 14:20:00,31.4,31.41,31.39,31.39,38000.0,26.8356,26.8441,26.827,26.827,38000.0
2013-12-23 14:25:00,31.4,31.4,31.36,31.36,40600.0,26.8356,26.8356,26.8014,26.8014,40600.0
2013-12-23 14:30:00,31.36,31.38,31.36,31.36,40800.0,26.8014,26.8185,26.8014,26.8014,40800.0
2013-12-23 14:35:00,31.36,31.38,31.35,31.36,34400.0,26.8014,26.8185,26.7929,26.8014,34400.0
2013-12-23 14:40:00,31.36,31.36,31.35,31.36,34600.0,26.8014,26.8014,26.7929,26.8014,34600.0
2013-12-23 14:45:00,31.36,31.36,31.34,31.35,49800.0,26.8014,26.8014,26.7843,26.7929,49800.0
2013-12-23 14:50:00,31.34,31.35,31.34,31.34,33200.0,26.7843,26.7929,26.7843,26.7843,33200.0
2013-12-23 14:55:00,31.34,31.34,31.33,31.33,59800.0,26.7843,26.7843,26.7758,26.7758,59800.0
2013-12-23 15:00:00,31.33,31.35,31.32,31.34,71000.0,26.7758,26.7929,26.7672,26.7843,71000.0
2013-12-23 15:05:00,31.34,31.34,31.31,31.31,78000.0,26.7843,26.7843,26.7587,26.7587,78000.0
2013-12-23 15:10:00,31.31,31.33,31.31,31.31,62400.0,26.7587,26.7758,26.7587,26.7587,62400.0
2013-12-23 15:15:00,31.31,31.31,31.29,31.31,97400.0,26.7587,26.7587,26.7416,26.7587,97400.0
2013-12-23 15:20:00,31.31,31.32,31.3,31.31,107800.0,26.7587,26.7672,26.7501,26.7587,107800.0
2013-12-23 15:25:00,31.32,31.35,31.32,31.34,86400.0,26.7672,26.7929,26.7672,26.7843,86400.0
2013-12-23 15:30:00,31.34,31.35,31.33,31.34,63600.0,26.7843,26.7929,26.7758,26.7843,63600.0
2013-12-23 15:35:00,31.33,31.35,31.33,31.35,125400.0,26.7758,26.7929,26.7758,26.7929,125400.0
2013-12-23 15:40:00,31.35,31.39,31.35,31.39,90800.0,26.7929,26.827,26.7929,26.827,90800.0
2013-12-23 15:45:00,31.39,31.39,31.36,31.36,116000.0,26.827,26.827,26.8014,26.8014,116000.0
2013-12-23 15:50:00,31.36,31.36,31.34,31.35,149000.0,26.8014,26.8014,26.7843,26.7929,149000.0
2013-12-23 15:55:00,31.35,31.36,31.34,31.36,232000.0,26.7929,26.8014,26.7843,26.8014,232000.0
2013-12-24 09:30:00,31.5,31.54,31.47,31.51,103600.0,26.9211,26.9552,26.8954,26.9296,103600.0
2013-12-24 09:35:00,31.52,31.6,31.49,31.58,61600.0,26.9382,27.0065,26.9125,26.9894,61600.0
2013-12-24 09:40:00,31.58,31.68,31.57,31.67,108800.0,26.9894,27.0749,26.9809,27.0663,108800.0
2013-12-24 09:45:00,31.67,31.69,31.57,31.57,62400.0,27.0663,27.0834,26.9809,26.9809,62400.0
2013-12-24 09:50:00,31.57,31.58,31.54,31.55,30000.0,26.9809,26.9894,26.9552,26.9638,30000.0
2013-12-24 09:55:00,31.56,31.65,31.55,31.63,182400.0,26.9723,27.0493,26.9638,27.0322,182400.0
2013-12-24 10:00:00,31.65,31.65,31.53,31.54,69200.0,27.0493,27.0493,26.9467,26.9552,69200.0
2013-12-24 10:05:00,31.53,31.53,31.45,31.48,85600.0,26.9467,26.9467,26.8783,26.904,85600.0
2013-12-24 10:10:00,31.48,31.5,31.47,31.5,29200.0,26.904,26.9211,26.8954,26.9211,29200.0
2013-12-24 10:15:00,31.5,31.5,31.44,31.47,73400.0,26.9211,26.9211,26.8698,26.8954,73400.0
2013-12-24 10:20:00,31.47,31.48,31.43,31.43,69800.0,26.8954,26.904,26.8612,26.8612,69800.0
2013-12-24 10:25:00,31.43,31.47,31.43,31.46,46600.0,26.8612,26.8954,26.8612,26.8869,46600.0
2013-12-24 10:30:00,31.46,31.52,31.46,31.52,31400.0,26.8869,26.9382,26.8869,26.9382,31400.0
2013-12-24 10:35:00,31.53,31.53,31.5,31.53,22400.0,26.9467,26.9467,26.9211,26.9467,22400.0
2013-12-24 10:40:00,31.53,31.55,31.51,31.51,90800.0,26.9467,26.9638,26.9296,26.9296,90800.0
2013-12-24 10:45:00,31.51,31.54,31.49,31.49,34200.0,26.9296,26.9552,26.9125,26.9125,34200.0
2013-12-24 10:50:00,31.49,31.5,31.49,31.5,16200.0,26.9125,26.9211,26.9125,26.9211,16200.0
2013-12-24 10:55:00,31.5,31.54,31.5,31.52,17600.0,26.9211,26.9552,26.9211,26.9382,17600.0
2013-12-24 11:00:00,31.52,31.55,31.5,31.5,33600.0,26.9382,26.9638,26.9211,26.9211,33600.0
2013-12-24 11:05:00,31.49,31.49,31.46,31.47,26200.0,26.9125,26.9125,26.8869,26.8954,26200.0
2013-12-24 11:10:00,31.47,31.52,31.46,31.52,26800.0,26.8954,26.9382,26.8869,26.9382,26800.0
2013-12-24 11:15:00,31.52,31.55,31.52,31.53,25000.0,26.9382,26.9638,26.9382,26.9467,25000.0
2013-12-24 11:20:00,31.53,31.55,31.53,31.55,31200.0,26.9467,26.9638,26.9467,26.9638,31200.0
2013-12-24 11:25:00,31.54,31.56,31.53,31.56,36400.0,26.9552,26.9723,26.9467,26.9723,36400.0
2013-12-24 11:30:00,31.56,31.58,31.56,31.58,31800.0,26.9723,26.9894,26.9723,26.9894,31800.0
2013-12-24 11:35:00,31.57,31.59,31.57,31.58,27000.0,26.9809,26.998,26.9809,26.9894,27000.0
2013-12-24 11:40:00,31.58,31.58,31.55,31.56,47200.0,26.9894,26.9894,26.9638,26.9723,47200.0
2013-12-24 11:45:00,31.56,31.56,31.53,31.53,36000.0,26.9723,26.9723,26.9467,26.9467,36000.0
2013-12-24 11:50:00,31.53,31.54,31.51,31.53,23400.0,26.9467,26.9552,26.9296,26.9467,23400.0
2013-12-24 11:55:00,31.53,31.56,31.52,31.55,37000.0,26.9467,26.9723,26.9382,26.9638,37000.0
2013-12-24 12:00:00,31.56,31.58,31.55,31.58,27800.0,26.9723,26.9894,26.9638,26.9894,27800.0
2013-12-24 12:05:00,31.58,31.59,31.57,31.59,35800.0,26.9894,26.998,26.9809,26.998,35800.0
2013-12-24 12:10:00,31.58,31.59,31.54,31.56,43200.0,26.9894,26.998,26.9552,26.9723,43200.0
2013-12-24 12:15:00,31.56,31.57,31.55,31.55,91000.0,26.9723,26.9809,26.9638,26.9638,91000.0
2013-12-24 12:20:00,31.55,31.55,31.52,31.55,37800.0,26.9638,26.9638,26.9382,26.9638,37800.0
2013-12-24 12:25:00,31.54,31.56,31.54,31.54,42600.0,26.9552,26.9723,26.9552,26.9552,42600.0
2013-12-24 12:30:00,31.54,31.56,31.54,31.56,33400.0,26.9552,26.9723,26.9552,26.9723,33400.0
2013-12-24 12:35:00,31.56,31.58,31.55,31.58,50200.0,26.9723,26.9894,26.9638,26.9894,50200.0
2013-12-24 12:40:00,31.57,31.58,31.55,31.56,33600.0,26.9809,26.9894,26.9638,26.9723,33600.0
2013-12-24 12:45:00,31.56,31.57,31.5,31.5,72000.0,26.9723,26.9809,26.9211,26.9211,72000.0
2013-12-24 12:50:00,31.51,31.52,31.49,31.51,64400.0,26.9296,26.9382,26.9125,26.9296,64400.0
2013-12-24 12:55:00,31.51,31.53,31.5,31.52,117000.0,26.9296,26.9467,26.9211,26.9382,117000.0
2013-12-26 09:30:00,31.61,31.63,31.59,31.62,56400.0,27.0151,27.0322,26.998,27.0236,56400.0
2013-12-26 09:35:00,31.62,31.71,31.62,31.71,39400.0,27.0236,27.1005,27.0236,27.1005,39400.0
2013-12-26 09:40:00,31.71,31.76,31.7,31.72,95200.0,27.1005,27.1433,27.092,27.1091,95200.0
2013-12-26 09:45:00,31.73,31.75,31.67,31.7,31400.0,27.1176,27.1347,27.0663,27.092,31400.0
2013-12-26 09:50:00,31.68,31.76,31.68,31.75,44200.0,27.0749,27.1433,27.0749,27.1347,44200.0
2013-12-26 09:55:00,31.74,31.75,31.73,31.74,42000.0,27.1262,27.1347,27.1176,27.1262,42000.0
2013-12-26 10:00:00,31.74,31.8,31.74,31.77,86800.0,27.1262,27.1774,27.1262,27.1518,86800.0
2013-12-26 10:05:00,31.78,31.79,31.76,31.77,31200.0,27.1604,27.1689,27.1433,27.1518,31200.0
2013-12-26 10:10:00,31.76,31.77,31.71,31.72,49400.0,27.1433,27.1518,27.1005,27.1091,49400.0
2013-12-26 10:15:00,31.72,31.76,31.72,31.75,28600.0,27.1091,27.1433,27.1091,27.1347,28600.0
2013-12-26 10:20:00,31.75,31.77,31.75,31.77,26400.0,27.1347,27.1518,27.1347,27.1518,26400.0
2013-12-26 10:25:00,31.77,31.78,31.75,31.78,59400.0,27.1518,27.1604,27.1347,27.1604,59400.0
2013-12-26 10:30:00,31.78,31.78,31.74,31.74,37200.0,27.1604,27.1604,27.1262,27.1262,37200.0
2013-12-26 10:35:00,31.74,31.75,31.69,31.69,92800.0,27.1262,27.1347,27.0834,27.0834,92800.0
2013-12-26 10:40:00,31.69,31.73,31.69,31.73,44400.0,27.0834,27.1176,27.0834,27.1176,44400.0
2013-12-26 10:45:00,31.73,31.73,31.7,31.7,33000.0,27.1176,27.1176,27.092,27.092,33000.0
2013-12-26 10:50:00,31.7,31.71,31.69,31.7,29400.0,27.092,27.1005,27.0834,27.092,29400.0
2013-12-26 10:55:00,31.7,31.72,31.68,31.71,24400.0,27.092,27.1091,27.0749,27.1005,24400.0
2013-12-26 11:00:00,31.72,31.78,31.72,31.78,41400.0,27.1091,27.1604,27.1091,27.1604,41400.0
2013-12-26 11:05:00,31.78,31.78,31.76,31.76,25800.0,27.1604,27.1604,27.1433,27.1433,25800.0
2013-12-26 11:10:00,31.76,31.77,31.74,31.75,46800.0,27.1433,27.1518,27.1262,27.1347,46800.0
2013-12-26 11:15:00,31.74,31.75,31.73,31.73,31600.0,27.1262,27.1347,27.1176,27.1176,31600.0
2013-12-26 11:20:00,31.73,31.74,31.71,31.72,64000.0,27.1176,27.1262,27.1005,27.1091,64000.0
2013-12-26 11:25:00,31.72,31.76,31.72,31.75,24600.0,27.1091,27.1433,27.1091,27.1347,24600.0
2013-12-26 11:30:00,31.75,31.75,31.75,31.75,43800.0,27.1347,27.1347,27.1347,27.1347,43800.0
2013-12-26 11:35:00,31.75,31.75,31.74,31.75,29000.0,27.1347,27.1347,27.1262,27.1347,29000.0
2013-12-26 11:40:00,31.75,31.75,31.74,31.75,24000.0,27.1347,27.1347,27.1262,27.1347,24000.0
2013-12-26 11:45:00,31.75,31.75,31.74,31.75,22200.0,27.1347,27.1347,27.1262,27.1347,22200.0
2013-12-26 11:50:00,31.75,31.75,31.74,31.75,21600.0,27.1347,27.1347,27.1262,27.1347,21600.0
2013-12-26 11:55:00,31.76,31.76,31.74,31.75,17200.0,27.1433,27.1433,27.1262,27.1347,17200.0
2013-12-26 12:00:00,31.75,31.75,31.75,31.75,33800.0,27.1347,27.1347,27.1347,27.1347,33800.0
2013-12-26 12:05:00,31.75,31.75,31.75,31.75,14600.0,27.1347,27.1347,27.1347,27.1347,14600.0
2013-12-26 12:10:00,31.75,31.75,31.74,31.74,24800.0,27.1347,27.1347,27.1262,27.1262,24800.0
2013-12-26 12:15:00,31.74,31.75,31.74,31.75,29000.0,27.1262,27.1347,27.1262,27.1347,29000.0
2013-12-26 12:20:00,31.75,31.75,31.75,31.75,54600.0,27.1347,27.1347,27.1347,27.1347,54600.0
2013-12-26 12:25:00,31.75,31.78,31.75,31.78,33000.0,27.1347,27.1604,27.1347,27.1604,33000.0
2013-12-26 12:30:00,31.78,31.8,31.78,31.8,29600.0,27.1604,27.1774,27.1604,27.1774,29600.0
2013-12-26 12:35:00,31.8,31.81,31.78,31.8,36600.0,27.1774,27.186,27.1604,27.1774,36600.0
2013-12-26 12:40:00,31.79,31.81,31.79,31.8,25800.0,27.1689,27.186,27.1689,27.1774,25800.0
2013-12-26 12:45:00,31.79,31.83,31.79,31.82,30600.0,27.1689,27.2031,27.1689,27.1945,30600.0
2013-12-26 12:50:00,31.82,31.82,31.8,31.81,11600.0,27.1945,27.1945,27.1774,27.186,11600.0
2013-12-26 12:55:00,31.81,31.82,31.8,31.82,21800.0,27.186,27.1945,27.1774,27.1945,21800.0
2013-12-26 13:00:00,31.82,31.82,31.79,31.81,29400.0,27.1945,27.1945,27.1689,27.186,29400.0
2013-12-26 13:05:00,31.8,31.81,31.79,31.8,21200.0,27.1774,27.186,27.1689,27.1774,21200.0
2013-12-26 13:10:00,31.79,31.81,31.79,31.8,18200.0,27.1689,27.186,27.1689,27.1774,18200.0
2013-12-26 13:15:00,31.79,31.81,31.79,31.8,38000.0,27.1689,27.186,27.1689,27.1774,38000.0
2013-12-26 13:20:00,31.8,31.81,31.78,31.78,24000.0,27.1774,27.186,27.1604,27.1604,24000.0
2013-12-26 13:25:00,31.79,31.81,31.79,31.81,21800.0,27.1689,27.186,27.1689,27.186,21800.0
2013-12-26 13:30:00,31.8,31.81,31.78,31.79,23200.0,27.1774,27.186,27.1604,27.1689,23200.0
2013-12-26 13:35:00,31.79,31.81,31.79,31.8,30000.0,27.1689,27.186,27.1689,27.1774,30000.0
2013-12-26 13:40:00,31.8,31.81,31.79,31.79,17800.0,27.1774,27.186,27.1689,27.1689,17800.0
2013-12-26 13:45:00,31.78,31.8,31.78,31.8,14400.0,27.1604,27.1774,27.1604,27.1774,14400.0
2013-12-26 13:50:00,31.8,31.83,31.8,31.83,46600.0,27.1774,27.2031,27.1774,27.2031,46600.0
2013-12-26 13:55:00,31.82,31.86,31.82,31.86,73800.0,27.1945,27.2287,27.1945,27.2287,73800.0
2013-12-26 14:00:00,31.86,31.86,31.85,31.86,27600.0,27.2287,27.2287,27.2202,27.2287,27600.0
2013-12-26 14:05:00,31.86,31.87,31.85,31.87,70200.0,27.2287,27.2373,27.2202,27.2373,70200.0
2013-12-26 14:10:00,31.87,31.89,31.86,31.88,54600.0,27.2373,27.2544,27.2287,27.2458,54600.0
2013-12-26 14:15:00,31.88,31.89,31.88,31.89,98400.0,27.2458,27.2544,27.2458,27.2544,98400.0
2013-12-26 14:20:00,31.89,31.9,31.88,31.89,32600.0,27.2544,27.2629,27.2458,27.2544,32600.0
2013-12-26 14:25:00,31.89,31.9,31.89,31.9,27600.0,27.2544,27.2629,27.2544,27.2629,27600.0
2013-12-26 14:30:00,31.9,31.9,31.89,31.9,40200.0,27.2629,27.2629,27.2544,27.2629,40200.0
2013-12-26 14:35:00,31.9,31.91,31.89,31.9,80600.0,27.2629,27.2715,27.2544,27.2629,80600.0
2013-12-26 14:40:00,31.9,31.9,31.88,31.88,33400.0,27.2629,27.2629,27.2458,27.2458,33400.0
2013-12-26 14:45:00,31.88,31.88,31.86,31.87,59200.0,27.2458,27.2458,27.2287,27.2373,59200.0
2013-12-26 14:50:00,31.88,31.89,31.86,31.86,37400.0,27.2458,27.2544,27.2287,27.2287,37400.0
2013-12-26 14:55:00,31.86,31.88,31.86,31.87,35200.0,27.2287,27.2458,27.2287,27.2373,35200.0
2013-12-26 15:00:00,31.86,31.88,31.86,31.86,27800.0,27.2287,27.2458,27.2287,27.2287,27800.0
2013-12-26 15:05:00,31.86,31.86,31.84,31.86,49000.0,27.2287,27.2287,27.2116,27.2287,49000.0
2013-12-26 15:10:00,31.86,31.86,31.84,31.84,37200.0,27.2287,27.2287,27.2116,27.2116,37200.0
2013-12-26 15:15:00,31.85,31.87,31.84,31.87,36200.0,27.2202,27.2373,27.2116,27.2373,36200.0
2013-12-26 15:20:00,31.87,31.87,31.85,31.85,31400.0,27.2373,27.2373,27.2202,27.2202,31400.0
2013-12-26 15:25:00,31.85,31.86,31.84,31.85,63800.0,27.2202,27.2287,27.2116,27.2202,63800.0
2013-12-26 15:30:00,31.86,31.86,31.84,31.85,46400.0,27.2287,27.2287,27.2116,27.2202,46400.0
2013-12-26 15:35:00,31.85,31.85,31.83,31.84,37200.0,27.2202,27.2202,27.2031,27.2116,37200.0
2013-12-26 15:40:00,31.84,31.84,31.82,31.83,79200.0,27.2116,27.2116,27.1945,27.2031,79200.0
2013-12-26 15:45:00,31.83,31.84,31.82,31.83,75800.0,27.2031,27.2116,27.1945,27.2031,75800.0
2013-12-26 15:50:00,31.83,31.84,31.81,31.83,90200.0,27.2031,27.2116,27.186,27.2031,90200.0
2013-12-26 15:55:00,31.83,31.83,31.81,31.82,190000.0,27.2031,27.2031,27.186,27.1945,190000.0
2013-12-27 09:30:00,31.88,31.9,31.79,31.81,128200.0,27.2458,27.2629,27.1689,27.186,128200.0
2013-12-27 09:35:00,31.81,31.81,31.73,31.75,47200.0,27.186,27.186,27.1176,27.1347,47200.0
2013-12-27 09:40:00,31.75,31.75,31.7,31.73,74800.0,27.1347,27.1347,27.092,27.1176,74800.0
2013-12-27 09:45:00,31.73,31.74,31.71,31.71,58200.0,27.1176,27.1262,27.1005,27.1005,58200.0
2013-12-27 09:50:00,31.7,31.71,31.67,31.68,120200.0,27.092,27.1005,27.0663,27.0749,120200.0
2013-12-27 09:55:00,31.68,31.7,31.65,31.66,47400.0,27.0749,27.092,27.0493,27.0578,47400.0
2013-12-27 10:00:00,31.65,31.69,31.64,31.64,61400.0,27.0493,27.0834,27.0407,27.0407,61400.0
2013-12-27 10:05:00,31.65,31.65,31.61,31.61,41800.0,27.0493,27.0493,27.0151,27.0151,41800.0
2013-12-27 10:10:00,31.62,31.63,31.59,31.59,50200.0,27.0236,27.0322,26.998,26.998,50200.0
2013-12-27 10:15:00,31.59,31.62,31.56,31.61,57800.0,26.998,27.0236,26.9723,27.0151,57800.0
2013-12-27 10:20:00,31.62,31.63,31.58,31.61,39000.0,27.0236,27.0322,26.9894,27.0151,39000.0
2013-12-27 10:25:00,31.61,31.62,31.6,31.61,53200.0,27.0151,27.0236,27.0065,27.0151,53200.0
2013-12-27 10:30:00,31.6,31.64,31.6,31.61,49200.0,27.0065,27.0407,27.0065,27.0151,49200.0
2013-12-27 10:35:00,31.62,31.63,31.6,31.61,41400.0,27.0236,27.0322,27.0065,27.0151,41400.0
2013-12-27 10:40:00,31.6,31.63,31.6,31.62,50800.0,27.0065,27.0322,27.0065,27.0236,50800.0
2013-12-27 10:45:00,31.62,31.62,31.58,31.6,57000.0,27.0236,27.0236,26.9894,27.0065,57000.0
2013-12-27 10:50:00,31.6,31.68,31.6,31.67,46200.0,27.0065,27.0749,27.0065,27.0663,46200.0
2013-12-27 10:55:00,31.67,31.67,31.64,31.66,55400.0,27.0663,27.0663,27.0407,27.0578,55400.0
2013-12-27 11:00:00,31.65,31.68,31.65,31.68,45000.0,27.0493,27.0749,27.0493,27.0749,45000.0
2013-12-27 11:05:00,31.67,31.68,31.63,31.63,44600.0,27.0663,27.0749,27.0322,27.0322,44600.0
2013-12-27 11:10:00,31.63,31.65,31.61,31.64,70200.0,27.0322,27.0493,27.0151,27.0407,70200.0
2013-12-27 11:15:00,31.65,31.65,31.63,31.65,38000.0,27.0493,27.0493,27.0322,27.0493,38000.0
2013-12-27 11:20:00,31.64,31.64,31.61,31.61,68200.0,27.0407,27.0407,27.0151,27.0151,68200.0
2013-12-27 11:25:00,31.61,31.64,31.6,31.62,41000.0,27.0151,27.0407,27.0065,27.0236,41000.0
2013-12-27 11:30:00,31.63,31.66,31.61,31.61,56000.0,27.0322,27.0578,27.0151,27.0151,56000.0
2013-12-27 11:35:00,31.61,31.61,31.59,31.59,35200.0,27.0151,27.0151,26.998,26.998,35200.0
2013-12-27 11:40:00,31.59,31.63,31.59,31.61,46000.0,26.998,27.0322,26.998,27.0151,46000.0
2013-12-27 11:45:00,31.61,31.63,31.61,31.63,16800.0,27.0151,27.0322,27.0151,27.0322,16800.0
2013-12-27 11:50:00,31.63,31.65,31.6,31.6,46200.0,27.0322,27.0493,27.0065,27.0065,46200.0
2013-12-27 11:55:00,31.6,31.63,31.6,31.62,43600.0,27.0065,27.0322,27.0065,27.0236,43600.0
2013-12-27 12:00:00,31.63,31.66,31.61,31.66,27800.0,27.0322,27.0578,27.0151,27.0578,27800.0
2013-12-27 12:05:00,31.66,31.66,31.65,31.66,16600.0,27.0578,27.0578,27.0493,27.0578,16600.0
2013-12-27 12:10:00,31.66,31.66,31.62,31.63,32000.0,27.0578,27.0578,27.0236,27.0322,32000.0
2013-12-27 12:15:00,31.63,31.64,31.61,31.64,40400.0,27.0322,27.0407,27.0151,27.0407,40400.0
2013-12-27 12:20:00,31.63,31.65,31.62,31.64,23000.0,27.0322,27.0493,27.0236,27.0407,23000.0
2013-12-27 12:25:00,31.63,31.66,31.61,31.66,21000.0,27.0322,27.0578,27.0151,27.0578,21000.0
2013-12-27 12:30:00,31.66,31.68,31.65,31.65,29800.0,27.0578,27.0749,27.0493,27.0493,29800.0
2013-12-27 12:35:00,31.65,31.65,31.62,31.64,25800.0,27.0493,27.0493,27.0236,27.0407,25800.0
2013-12-27 12:40:00,31.63,31.64,31.61,31.63,27400.0,27.0322,27.0407,27.0151,27.0322,27400.0
2013-12-27 12:45:00,31.63,31.63,31.61,31.62,24400.0,27.0322,27.0322,27.0151,27.0236,24400.0
2013-12-27 12:50:00,31.62,31.64,31.61,31.62,30800.0,27.0236,27.0407,27.0151,27.0236,30800.0
2013-12-27 12:55:00,31.62,31.63,31.61,31.63,33800.0,27.0236,27.0322,27.0151,27.0322,33800.0
2013-12-27 13:00:00,31.63,31.66,31.63,31.66,20600.0,27.0322,27.0578,27.0322,27.0578,20600.0
2013-12-27 13:05:00,31.66,31.67,31.65,31.67,19400.0,27.0578,27.0663,27.0493,27.0663,19400.0
2013-12-27 13:10:00,31.67,31.67,31.64,31.64,30200.0,27.0663,27.0663,27.0407,27.0407,30200.0
2013-12-27 13:15:00,31.64,31.66,31.64,31.65,24200.0,27.0407,27.0578,27.0407,27.0493,24200.0
2013-12-27 13:20:00,31.65,31.66,31.65,31.66,11600.0,27.0493,27.0578,27.0493,27.0578,11600.0
2013-12-27 13:25:00,31.65,31.67,31.65,31.65,30000.0,27.0493,27.0663,27.0493,27.0493,30000.0
2013-12-27 13:30:00,31.65,31.65,31.6,31.61,24400.0,27.0493,27.0493,27.0065,27.0151,24400.0
2013-12-27 13:35:00,31.61,31.63,31.6,31.63,20200.0,27.0151,27.0322,27.0065,27.0322,20200.0
2013-12-27 13:40:00,31.63,31.64,31.63,31.64,21200.0,27.0322,27.0407,27.0322,27.0407,21200.0
2013-12-27 13:45:00,31.64,31.65,31.63,31.65,19000.0,27.0407,27.0493,27.0322,27.0493,19000.0
2013-12-27 13:50:00,31.65,31.67,31.65,31.67,20600.0,27.0493,27.0663,27.0493,27.0663,20600.0
2013-12-27 13:55:00,31.67,31.67,31.66,31.66,29000.0,27.0663,27.0663,27.0578,27.0578,29000.0
2013-12-27 14:00:00,31.66,31.7,31.66,31.68,47800.0,27.0578,27.092,27.0578,27.0749,47800.0
2013-12-27 14:05:00,31.68,31.71,31.68,31.71,42600.0,27.0749,27.1005,27.0749,27.1005,42600.0
2013-12-27 14:10:00,31.7,31.71,31.66,31.67,64800.0,27.092,27.1005,27.0578,27.0663,64800.0
2013-12-27 14:15:00,31.67,31.67,31.64,31.66,36000.0,27.0663,27.0663,27.0407,27.0578,36000.0
2013-12-27 14:20:00,31.66,31.68,31.66,31.68,24800.0,27.0578,27.0749,27.0578,27.0749,24800.0
2013-12-27 14:25:00,31.67,31.7,31.67,31.7,20600.0,27.0663,27.092,27.0663,27.092,20600.0
2013-12-27 14:30:00,31.7,31.71,31.7,31.7,40600.0,27.092,27.1005,27.092,27.092,40600.0
2013-12-27 14:35:00,31.7,31.7,31.68,31.68,33000.0,27.092,27.092,27.0749,27.0749,33000.0
2013-12-27 14:40:00,31.68,31.69,31.68,31.68,19000.0,27.0749,27.0834,27.0749,27.0749,19000.0
2013-12-27 14:45:00,31.69,31.7,31.68,31.7,20800.0,27.0834,27.092,27.0749,27.092,20800.0
2013-12-27 14:50:00,31.7,31.7,31.68,31.68,36600.0,27.092,27.092,27.0749,27.0749,36600.0
2013-12-27 14:55:00,31.69,31.69,31.67,31.67,40800.0,27.0834,27.0834,27.0663,27.0663,40800.0
2013-12-27 15:00:00,31.67,31.68,31.67,31.67,35800.0,27.0663,27.0749,27.0663,27.0663,35800.0
2013-12-27 15:05:00,31.67,31.69,31.67,31.69,24000.0,27.0663,27.0834,27.0663,27.0834,24000.0
2013-12-27 15:10:00,31.69,31.7,31.68,31.68,33000.0,27.0834,27.092,27.0749,27.0749,33000.0
2013-12-27 15:15:00,31.68,31.69,31.66,31.68,62200.0,27.0749,27.0834,27.0578,27.0749,62200.0
2013-12-27 15:20:00,31.68,31.7,31.68,31.68,38800.0,27.0749,27.092,27.0749,27.0749,38800.0
2013-12-27 15:25:00,31.68,31.71,31.68,31.7,46200.0,27.0749,27.1005,27.0749,27.092,46200.0
2013-12-27 15:30:00,31.69,31.71,31.68,31.71,48800.0,27.0834,27.1005,27.0749,27.1005,48800.0
2013-12-27 15:35:00,31.7,31.71,31.7,31.7,52800.0,27.092,27.1005,27.092,27.092,52800.0
2013-12-27 15:40:00,31.71,31.71,31.69,31.69,52200.0,27.1005,27.1005,27.0834,27.0834,52200.0
2013-12-27 15:45:00,31.69,31.7,31.68,31.68,77200.0,27.0834,27.092,27.0749,27.0749,77200.0
2013-12-27 15:50:00,31.68,31.71,31.68,31.71,101200.0,27.0749,27.1005,27.0749,27.1005,101200.0
2013-12-27 15:55:00,31.71,31.71,31.69,31.7,177400.0,27.1005,27.1005,27.0834,27.092,177400.0
2013-12-30 09:30:00,31.72,31.86,31.71,31.84,80600.0,27.1091,27.2287,27.1005,27.2116,80600.0
2013-12-30 09:35:00,31.81,31.82,31.64,31.71,85800.0,27.186,27.1945,27.0407,27.1005,85800.0
2013-12-30 09:40:00,31.69,31.74,31.69,31.73,71200.0,27.0834,27.1262,27.0834,27.1176,71200.0
2013-12-30 09:45:00,31.72,31.72,31.63,31.67,39600.0,27.1091,27.1091,27.0322,27.0663,39600.0
2013-12-30 09:50:00,31.67,31.68,31.65,31.66,52200.0,27.0663,27.0749,27.0493,27.0578,52200.0
2013-12-30 09:55:00,31.65,31.66,31.6,31.61,47000.0,27.0493,27.0578,27.0065,27.0151,47000.0
2013-12-30 10:00:00,31.61,31.63,31.56,31.58,70400.0,27.0151,27.0322,26.9723,26.9894,70400.0
2013-12-30 10:05:00,31.58,31.63,31.57,31.62,51800.0,26.9894,27.0322,26.9809,27.0236,51800.0
2013-12-30 10:10:00,31.62,31.64,31.58,31.58,68400.0,27.0236,27.0407,26.9894,26.9894,68400.0
2013-12-30 10:15:00,31.59,31.62,31.56,31.59,231600.0,26.998,27.0236,26.9723,26.998,231600.0
2013-12-30 10:20:00,31.59,31.6,31.5,31.5,204000.0,26.998,27.0065,26.9211,26.9211,204000.0
2013-12-30 10:25:00,31.5,31.6,31.5,31.6,60400.0,26.9211,27.0065,26.9211,27.0065,60400.0
2013-12-30 10:30:00,31.6,31.6,31.58,31.6,48800.0,27.0065,27.0065,26.9894,27.0065,48800.0
2013-12-30 10:35:00,31.6,31.62,31.59,31.61,31400.0,27.0065,27.0236,26.998,27.0151,31400.0
2013-12-30 10:40:00,31.61,31.63,31.58,31.61,44600.0,27.0151,27.0322,26.9894,27.0151,44600.0
2013-12-30 10:45:00,31.6,31.61,31.56,31.59,56400.0,27.0065,27.0151,26.9723,26.998,56400.0
2013-12-30 10:50:00,31.58,31.64,31.58,31.64,78600.0,26.9894,27.0407,26.9894,27.0407,78600.0
2013-12-30 10:55:00,31.63,31.64,31.6,31.64,36800.0,27.0322,27.0407,27.0065,27.0407,36800.0
2013-12-30 11:00:00,31.63,31.69,31.63,31.69,22800.0,27.0322,27.0834,27.0322,27.0834,22800.0
2013-12-30 11:05:00,31.69,31.72,31.68,31.72,26600.0,27.0834,27.1091,27.0749,27.1091,26600.0
2013-12-30 11:10:00,31.73,31.74,31.71,31.71,31000.0,27.1176,27.1262,27.1005,27.1005,31000.0
2013-12-30 11:15:00,31.71,31.74,31.7,31.74,32400.0,27.1005,27.1262,27.092,27.1262,32400.0
2013-12-30 11:20:00,31.73,31.75,31.72,31.74,21600.0,27.1176,27.1347,27.1091,27.1262,21600.0
2013-12-30 11:25:00,31.73,31.75,31.73,31.74,22200.0,27.1176,27.1347,27.1176,27.1262,22200.0
2013-12-30 11:30:00,31.74,31.77,31.72,31.72,51600.0,27.1262,27.1518,27.1091,27.1091,51600.0
2013-12-30 11:35:00,31.73,31.77,31.71,31.71,49600.0,27.1176,27.1518,27.1005,27.1005,49600.0
2013-12-30 11:40:00,31.71,31.74,31.7,31.72,57000.0,27.1005,27.1262,27.092,27.1091,57000.0
2013-12-30 11:45:00,31.72,31.74,31.72,31.72,15200.0,27.1091,27.1262,27.1091,27.1091,15200.0
2013-12-30 11:50:00,31.72,31.73,31.68,31.68,31000.0,27.1091,27.1176,27.0749,27.0749,31000.0
2013-12-30 11:55:00,31.68,31.7,31.68,31.7,19800.0,27.0749,27.092,27.0749,27.092,19800.0
2013-12-30 12:00:00,31.69,31.72,31.69,31.72,44400.0,27.0834,27.1091,27.0834,27.1091,44400.0
2013-12-30 12:05:00,31.72,31.73,31.71,31.72,27400.0,27.1091,27.1176,27.1005,27.1091,27400.0
2013-12-30 12:10:00,31.72,31.74,31.72,31.74,38600.0,27.1091,27.1262,27.1091,27.1262,38600.0
2013-12-30 12:15:00,31.73,31.74,31.72,31.73,19400.0,27.1176,27.1262,27.1091,27.1176,19400.0
2013-12-30 12:20:00,31.73,31.73,31.72,31.73,16200.0,27.1176,27.1176,27.1091,27.1176,16200.0
2013-12-30 12:25:00,31.72,31.73,31.68,31.7,44000.0,27.1091,27.1176,27.0749,27.092,44000.0
2013-12-30 12:30:00,31.71,31.71,31.69,31.69,15800.0,27.1005,27.1005,27.0834,27.0834,15800.0
2013-12-30 12:35:00,31.69,31.69,31.66,31.68,19600.0,27.0834,27.0834,27.0578,27.0749,19600.0
2013-12-30 12:40:00,31.67,31.68,31.66,31.66,21400.0,27.0663,27.0749,27.0578,27.0578,21400.0
2013-12-30 12:45:00,31.66,31.66,31.64,31.64,18600.0,27.0578,27.0578,27.0407,27.0407,18600.0
2013-12-30 12:50:00,31.64,31.65,31.63,31.65,18800.0,27.0407,27.0493,27.0322,27.0493,18800.0
2013-12-30 12:55:00,31.65,31.65,31.64,31.65,18200.0,27.0493,27.0493,27.0407,27.0493,18200.0
2013-12-30 13:00:00,31.65,31.66,31.64,31.66,27800.0,27.0493,27.0578,27.0407,27.0578,27800.0
2013-12-30 13:05:00,31.65,31.67,31.65,31.67,19800.0,27.0493,27.0663,27.0493,27.0663,19800.0
2013-12-30 13:10:00,31.67,31.68,31.66,31.67,29200.0,27.0663,27.0749,27.0578,27.0663,29200.0
2013-12-30 13:15:00,31.67,31.67,31.64,31.64,47400.0,27.0663,27.0663,27.0407,27.0407,47400.0
2013-12-30 13:20:00,31.64,31.65,31.63,31.65,15000.0,27.0407,27.0493,27.0322,27.0493,15000.0
2013-12-30 13:25:00,31.65,31.66,31.64,31.65,24800.0,27.0493,27.0578,27.0407,27.0493,24800.0
2013-12-30 13:30:00,31.65,31.66,31.65,31.66,22400.0,27.0493,27.0578,27.0493,27.0578,22400.0
2013-12-30 13:35:00,31.66,31.68,31.65,31.65,24200.0,27.0578,27.0749,27.0493,27.0493,24200.0
2013-12-30 13:40:00,31.65,31.67,31.65,31.65,91400.0,27.0493,27.0663,27.0493,27.0493,91400.0
2013-12-30 13:45:00,31.65,31.67,31.65,31.67,22200.0,27.0493,27.0663,27.0493,27.0663,22200.0
2013-12-30 13:50:00,31.67,31.67,31.67,31.67,15400.0,27.0663,27.0663,27.0663,27.0663,15400.0
2013-12-30 13:55:00,31.67,31.68,31.67,31.68,26000.0,27.0663,27.0749,27.0663,27.0749,26000.0
2013-12-30 14:00:00,31.67,31.68,31.66,31.68,35400.0,27.0663,27.0749,27.0578,27.0749,35400.0
2013-12-30 14:05:00,31.68,31.68,31.67,31.67,27800.0,27.0749,27.0749,27.0663,27.0663,27800.0
2013-12-30 14:10:00,31.67,31.68,31.67,31.67,19200.0,27.0663,27.0749,27.0663,27.0663,19200.0
2013-12-30 14:15:00,31.67,31.68,31.65,31.66,28200.0,27.0663,27.0749,27.0493,27.0578,28200.0
2013-12-30 14:20:00,31.66,31.67,31.66,31.67,36800.0,27.0578,27.0663,27.0578,27.0663,36800.0
2013-12-30 14:25:00,31.67,31.68,31.66,31.67,30600.0,27.0663,27.0749,27.0578,27.0663,30600.0
2013-12-30 14:30:00,31.67,31.68,31.67,31.68,43200.0,27.0663,27.0749,27.0663,27.0749,43200.0
2013-12-30 14:35:00,31.68,31.68,31.68,31.68,32000.0,27.0749,27.0749,27.0749,27.0749,32000.0
2013-12-30 14:40:00,31.68,31.69,31.67,31.67,38000.0,27.0749,27.0834,27.0663,27.0663,38000.0
2013-12-30 14:45:00,31.67,31.68,31.66,31.67,35800.0,27.0663,27.0749,27.0578,27.0663,35800.0
2013-12-30 14:50:00,31.67,31.68,31.67,31.67,25000.0,27.0663,27.0749,27.0663,27.0663,25000.0
2013-12-30 14:55:00,31.68,31.68,31.66,31.66,28000.0,27.0749,27.0749,27.0578,27.0578,28000.0
2013-12-30 15:00:00,31.66,31.67,31.65,31.65,45400.0,27.0578,27.0663,27.0493,27.0493,45400.0
2013-12-30 15:05:00,31.65,31.65,31.64,31.65,33200.0,27.0493,27.0493,27.0407,27.0493,33200.0
2013-12-30 15:10:00,31.65,31.66,31.64,31.64,41000.0,27.0493,27.0578,27.0407,27.0407,41000.0
2013-12-30 15:15:00,31.64,31.65,31.64,31.64,13800.0,27.0407,27.0493,27.0407,27.0407,13800.0
2013-12-30 15:20:00,31.65,31.66,31.63,31.66,45800.0,27.0493,27.0578,27.0322,27.0578,45800.0
2013-12-30 15:25:00,31.66,31.67,31.66,31.67,45200.0,27.0578,27.0663,27.0578,27.0663,45200.0
2013-12-30 15:30:00,31.67,31.68,31.67,31.68,47600.0,27.0663,27.0749,27.0663,27.0749,47600.0
2013-12-30 15:35:00,31.68,31.68,31.64,31.64,39200.0,27.0749,27.0749,27.0407,27.0407,39200.0
2013-12-30 15:40:00,31.64,31.65,31.63,31.65,53800.0,27.0407,27.0493,27.0322,27.0493,53800.0
2013-12-30 15:45:00,31.65,31.65,31.63,31.63,68800.0,27.0493,27.0493,27.0322,27.0322,68800.0
2013-12-30 15:50:00,31.64,31.65,31.63,31.64,95800.0,27.0407,27.0493,27.0322,27.0407,95800.0
2013-12-30 15:55:00,31.64,31.66,31.64,31.66,145600.0,27.0407,27.0578,27.0407,27.0578,145600.0
2013-12-31 09:30:00,31.66,31.81,31.63,31.8,109200.0,27.0578,27.186,27.0322,27.1774,109200.0
2013-12-31 09:35:00,31.79,31.79,31.68,31.71,31600.0,27.1689,27.1689,27.0749,27.1005,31600.0
2013-12-31 09:40:00,31.74,31.84,31.73,31.82,40000.0,27.1262,27.2116,27.1176,27.1945,40000.0
2013-12-31 09:45:00,31.82,31.82,31.72,31.72,28000.0,27.1945,27.1945,27.1091,27.1091,28000.0
2013-12-31 09:50:00,31.73,31.76,31.71,31.75,27800.0,27.1176,27.1433,27.1005,27.1347,27800.0
2013-12-31 09:55:00,31.77,31.77,31.74,31.75,25000.0,27.1518,27.1518,27.1262,27.1347,25000.0
2013-12-31 10:00:00,31.75,31.78,31.75,31.75,47800.0,27.1347,27.1604,27.1347,27.1347,47800.0
2013-12-31 10:05:00,31.75,31.75,31.72,31.74,31400.0,27.1347,27.1347,27.1091,27.1262,31400.0
2013-12-31 10:10:00,31.74,31.74,31.71,31.72,23400.0,27.1262,27.1262,27.1005,27.1091,23400.0
2013-12-31 10:15:00,31.71,31.72,31.69,31.72,15800.0,27.1005,27.1091,27.0834,27.1091,15800.0
2013-12-31 10:20:00,31.72,31.78,31.72,31.78,29600.0,27.1091,27.1604,27.1091,27.1604,29600.0
2013-12-31 10:25:00,31.78,31.78,31.75,31.75,30800.0,27.1604,27.1604,27.1347,27.1347,30800.0
2013-12-31 10:30:00,31.75,31.76,31.75,31.75,16000.0,27.1347,27.1433,27.1347,27.1347,16000.0
2013-12-31 10:35:00,31.76,31.76,31.74,31.74,86400.0,27.1433,27.1433,27.1262,27.1262,86400.0
2013-12-31 10:40:00,31.74,31.75,31.73,31.75,36200.0,27.1262,27.1347,27.1176,27.1347,36200.0
2013-12-31 10:45:00,31.75,31.75,31.73,31.74,25000.0,27.1347,27.1347,27.1176,27.1262,25000.0
2013-12-31 10:50:00,31.74,31.79,31.74,31.79,12600.0,27.1262,27.1689,27.1262,27.1689,12600.0
2013-12-31 10:55:00,31.79,31.81,31.78,31.81,26000.0,27.1689,27.186,27.1604,27.186,26000.0
2013-12-31 11:00:00,31.81,31.84,31.81,31.83,25200.0,27.186,27.2116,27.186,27.2031,25200.0
2013-12-31 11:05:00,31.83,31.84,31.83,31.83,20400.0,27.2031,27.2116,27.2031,27.2031,20400.0
2013-12-31 11:10:00,31.84,31.86,31.83,31.84,30000.0,27.2116,27.2287,27.2031,27.2116,30000.0
2013-12-31 11:15:00,31.84,31.86,31.84,31.86,22600.0,27.2116,27.2287,27.2116,27.2287,22600.0
2013-12-31 11:20:00,31.86,31.88,31.86,31.86,35400.0,27.2287,27.2458,27.2287,27.2287,35400.0
2013-12-31 11:25:00,31.86,31.86,31.84,31.85,14200.0,27.2287,27.2287,27.2116,27.2202,14200.0
2013-12-31 11:30:00,31.86,31.88,31.86,31.86,17200.0,27.2287,27.2458,27.2287,27.2287,17200.0
2013-12-31 11:35:00,31.86,31.9,31.86,31.89,32600.0,27.2287,27.2629,27.2287,27.2544,32600.0
2013-12-31 11:40:00,31.89,31.9,31.88,31.9,30000.0,27.2544,27.2629,27.2458,27.2629,30000.0
2013-12-31 11:45:00,31.9,31.9,31.86,31.86,44800.0,27.2629,27.2629,27.2287,27.2287,44800.0
2013-12-31 11:50:00,31.86,31.87,31.86,31.86,26400.0,27.2287,27.2373,27.2287,27.2287,26400.0
2013-12-31 11:55:00,31.86,31.87,31.85,31.86,31600.0,27.2287,27.2373,27.2202,27.2287,31600.0
2013-12-31 12:00:00,31.86,31.88,31.86,31.86,69400.0,27.2287,27.2458,27.2287,27.2287,69400.0
2013-12-31 12:05:00,31.86,31.88,31.86,31.87,16600.0,27.2287,27.2458,27.2287,27.2373,16600.0
2013-12-31 12:10:00,31.86,31.87,31.84,31.85,23600.0,27.2287,27.2373,27.2116,27.2202,23600.0
2013-12-31 12:15:00,31.86,31.86,31.8,31.8,14600.0,27.2287,27.2287,27.1774,27.1774,14600.0
2013-12-31 12:20:00,31.81,31.81,31.8,31.8,17200.0,27.186,27.186,27.1774,27.1774,17200.0
2013-12-31 12:25:00,31.8,31.82,31.8,31.82,13800.0,27.1774,27.1945,27.1774,27.1945,13800.0
2013-12-31 12:30:00,31.82,31.84,31.82,31.84,16600.0,27.1945,27.2116,27.1945,27.2116,16600.0
2013-12-31 12:35:00,31.84,31.86,31.83,31.85,28600.0,27.2116,27.2287,27.2031,27.2202,28600.0
2013-12-31 12:40:00,31.85,31.86,31.84,31.86,13600.0,27.2202,27.2287,27.2116,27.2287,13600.0
2013-12-31 12:45:00,31.86,31.86,31.83,31.86,29800.0,27.2287,27.2287,27.2031,27.2287,29800.0
2013-12-31 12:50:00,31.86,31.86,31.84,31.84,24000.0,27.2287,27.2287,27.2116,27.2116,24000.0
2013-12-31 12:55:00,31.84,31.88,31.84,31.88,31800.0,27.2116,27.2458,27.2116,27.2458,31800.0
2013-12-31 13:00:00,31.88,31.9,31.88,31.89,75200.0,27.2458,27.2629,27.2458,27.2544,75200.0
2013-12-31 13:05:00,31.89,31.9,31.89,31.9,43200.0,27.2544,27.2629,27.2544,27.2629,43200.0
2013-12-31 13:10:00,31.9,31.9,31.88,31.89,14200.0,27.2629,27.2629,27.2458,27.2544,14200.0
2013-12-31 13:15:00,31.89,31.9,31.86,31.88,17600.0,27.2544,27.2629,27.2287,27.2458,17600.0
2013-12-31 13:20:00,31.88,31.88,31.86,31.86,17800.0,27.2458,27.2458,27.2287,27.2287,17800.0
2013-12-31 13:25:00,31.87,31.89,31.86,31.89,9600.0,27.2373,27.2544,27.2287,27.2544,9600.0
2013-12-31 13:30:00,31.89,31.9,31.88,31.89,26200.0,27.2544,27.2629,27.2458,27.2544,26200.0
2013-12-31 13:35:00,31.89,31.9,31.89,31.89,12000.0,27.2544,27.2629,27.2544,27.2544,12000.0
2013-12-31 13:40:00,31.89,31.9,31.88,31.9,18800.0,27.2544,27.2629,27.2458,27.2629,18800.0
2013-12-31 13:45:00,31.89,31.9,31.89,31.9,17400.0,27.2544,27.2629,27.2544,27.2629,17400.0
2013-12-31 13:50:00,31.9,31.91,31.89,31.9,22000.0,27.2629,27.2715,27.2544,27.2629,22000.0
2013-12-31 13:55:00,31.9,31.9,31.88,31.89,18200.0,27.2629,27.2629,27.2458,27.2544,18200.0
2013-12-31 14:00:00,31.89,31.9,31.87,31.87,22400.0,27.2544,27.2629,27.2373,27.2373,22400.0
2013-12-31 14:05:00,31.88,31.88,31.86,31.86,15400.0,27.2458,27.2458,27.2287,27.2287,15400.0
2013-12-31 14:10:00,31.86,31.86,31.84,31.86,15800.0,27.2287,27.2287,27.2116,27.2287,15800.0
2013-12-31 14:15:00,31.86,31.89,31.86,31.88,37600.0,27.2287,27.2544,27.2287,27.2458,37600.0
2013-12-31 14:20:00,31.88,31.88,31.86,31.86,17200.0,27.2458,27.2458,27.2287,27.2287,17200.0
2013-12-31 14:25:00,31.86,31.86,31.84,31.85,49200.0,27.2287,27.2287,27.2116,27.2202,49200.0
2013-12-31 14:30:00,31.86,31.86,31.81,31.81,24000.0,27.2287,27.2287,27.186,27.186,24000.0
2013-12-31 14:35:00,31.81,31.81,31.78,31.79,15600.0,27.186,27.186,27.1604,27.1689,15600.0
2013-12-31 14:40:00,31.79,31.8,31.77,31.78,25000.0,27.1689,27.1774,27.1518,27.1604,25000.0
2013-12-31 14:45:00,31.78,31.79,31.77,31.79,36000.0,27.1604,27.1689,27.1518,27.1689,36000.0
2013-12-31 14:50:00,31.79,31.8,31.79,31.8,7800.0,27.1689,27.1774,27.1689,27.1774,7800.0
2013-12-31 14:55:00,31.8,31.81,31.79,31.81,34600.0,27.1774,27.186,27.1689,27.186,34600.0
2013-12-31 15:00:00,31.8,31.81,31.8,31.8,21000.0,27.1774,27.186,27.1774,27.1774,21000.0
2013-12-31 15:05:00,31.8,31.8,31.77,31.78,36800.0,27.1774,27.1774,27.1518,27.1604,36800.0
2013-12-31 15:10:00,31.78,31.8,31.78,31.8,26000.0,27.1604,27.1774,27.1604,27.1774,26000.0
2013-12-31 15:15:00,31.8,31.81,31.79,31.81,32200.0,27.1774,27.186,27.1689,27.186,32200.0
2013-12-31 15:20:00,31.81,31.85,31.81,31.85,59800.0,27.186,27.2202,27.186,27.2202,59800.0
2013-12-31 15:25:00,31.85,31.85,31.83,31.83,47600.0,27.2202,27.2202,27.2031,27.2031,47600.0
2013-12-31 15:30:00,31.84,31.85,31.83,31.84,46800.0,27.2116,27.2202,27.2031,27.2116,46800.0
2013-12-31 15:35:00,31.84,31.85,31.83,31.83,47800.0,27.2116,27.2202,27.2031,27.2031,47800.0
2013-12-31 15:40:00,31.83,31.85,31.81,31.84,92800.0,27.2031,27.2202,27.186,27.2116,92800.0
2013-12-31 15:45:00,31.84,31.9,31.84,31.86,165000.0,27.2116,27.2629,27.2116,27.2287,165000.0
2013-12-31 15:50:00,31.86,31.89,31.86,31.88,89000.0,27.2287,27.2544,27.2287,27.2458,89000.0
2013-12-31 15:55:00,31.87,31.89,31.82,31.87,248800.0,27.2373,27.2544,27.1945,27.2373,248800.0
2014-01-02 09:30:00,31.68,31.98,31.68,31.98,250600.0,27.0749,27.3313,27.0749,27.3313,250600.0
2014-01-02 09:35:00,31.97,32.05,31.97,32.01,156400.0,27.3227,27.3911,27.3227,27.3569,156400.0
2014-01-02 09:40:00,32.0,32.01,31.93,31.98,40200.0,27.3484,27.3569,27.2886,27.3313,40200.0
2014-01-02 09:45:00,31.98,32.0,31.95,31.99,52600.0,27.3313,27.3484,27.3056,27.3398,52600.0
2014-01-02 09:50:00,32.0,32.09,31.98,32.06,91000.0,27.3484,27.4253,27.3313,27.3997,91000.0
2014-01-02 09:55:00,32.06,32.07,31.99,32.02,70800.0,27.3997,27.4082,27.3398,27.3655,70800.0
2014-01-02 10:00:00,32.01,32.09,32.01,32.08,166400.0,27.3569,27.4253,27.3569,27.4167,166400.0
2014-01-02 10:05:00,32.08,32.09,32.05,32.07,65000.0,27.4167,27.4253,27.3911,27.4082,65000.0
2014-01-02 10:10:00,32.07,32.17,32.07,32.12,122200.0,27.4082,27.4937,27.4082,27.4509,122200.0
2014-01-02 10:15:00,32.11,32.14,32.08,32.12,72000.0,27.4424,27.468,27.4167,27.4509,72000.0
2014-01-02 10:20:00,32.12,32.12,32.01,32.02,93600.0,27.4509,27.4509,27.3569,27.3655,93600.0
2014-01-02 10:25:00,32.02,32.04,31.97,32.03,38200.0,27.3655,27.3826,27.3227,27.374,38200.0
2014-01-02 10:30:00,32.02,32.02,31.97,32.01,38600.0,27.3655,27.3655,27.3227,27.3569,38600.0
2014-01-02 10:35:00,32.01,32.05,32.01,32.03,55200.0,27.3569,27.3911,27.3569,27.374,55200.0
2014-01-02 10:40:00,32.02,32.09,32.02,32.07,43400.0,27.3655,27.4253,27.3655,27.4082,43400.0
2014-01-02 10:45:00,32.07,32.08,32.02,32.02,32800.0,27.4082,27.4167,27.3655,27.3655,32800.0
2014-01-02 10:50:00,32.02,32.05,32.0,32.05,46000.0,27.3655,27.3911,27.3484,27.3911,46000.0
2014-01-02 10:55:00,32.05,32.05,32.01,32.04,28800.0,27.3911,27.3911,27.3569,27.3826,28800.0
2014-01-02 11:00:00,32.05,32.05,32.01,32.02,38000.0,27.3911,27.3911,27.3569,27.3655,38000.0
2014-01-02 11:05:00,32.01,32.05,32.0,32.04,31800.0,27.3569,27.3911,27.3484,27.3826,31800.0
2014-01-02 11:10:00,32.03,32.03,31.99,32.0,32600.0,27.374,27.374,27.3398,27.3484,32600.0
2014-01-02 11:15:00,32.01,32.01,31.95,31.96,40800.0,27.3569,27.3569,27.3056,27.3142,40800.0
2014-01-02 11:20:00,31.97,31.97,31.92,31.92,31200.0,27.3227,27.3227,27.28,27.28,31200.0
2014-01-02 11:25:00,31.91,31.97,31.91,31.97,49600.0,27.2715,27.3227,27.2715,27.3227,49600.0
2014-01-02 11:30:00,31.97,31.97,31.86,31.86,36800.0,27.3227,27.3227,27.2287,27.2287,36800.0
2014-01-02 11:35:00,31.87,31.88,31.84,31.84,37400.0,27.2373,27.2458,27.2116,27.2116,37400.0
2014-01-02 11:40:00,31.84,31.84,31.82,31.83,65600.0,27.2116,27.2116,27.1945,27.2031,65600.0
2014-01-02 11:45:00,31.83,31.83,31.76,31.76,46800.0,27.2031,27.2031,27.1433,27.1433,46800.0
2014-01-02 11:50:00,31.77,31.77,31.74,31.75,59800.0,27.1518,27.1518,27.1262,27.1347,59800.0
2014-01-02 11:55:00,31.75,31.75,31.7,31.75,61000.0,27.1347,27.1347,27.092,27.1347,61000.0
2014-01-02 12:00:00,31.75,31.82,31.75,31.81,34000.0,27.1347,27.1945,27.1347,27.186,34000.0
2014-01-02 12:05:00,31.81,31.81,31.78,31.8,44200.0,27.186,27.186,27.1604,27.1774,44200.0
2014-01-02 12:10:00,31.8,31.81,31.78,31.79,32800.0,27.1774,27.186,27.1604,27.1689,32800.0
2014-01-02 12:15:00,31.79,31.8,31.78,31.78,39200.0,27.1689,27.1774,27.1604,27.1604,39200.0
2014-01-02 12:20:00,31.78,31.78,31.76,31.78,25400.0,27.1604,27.1604,27.1433,27.1604,25400.0
2014-01-02 12:25:00,31.77,31.79,31.75,31.77,28000.0,27.1518,27.1689,27.1347,27.1518,28000.0
2014-01-02 12:30:00,31.77,31.78,31.74,31.78,44000.0,27.1518,27.1604,27.1262,27.1604,44000.0
2014-01-02 12:35:00,31.78,31.79,31.77,31.77,19400.0,27.1604,27.1689,27.1518,27.1518,19400.0
2014-01-02 12:40:00,31.77,31.78,31.72,31.73,41600.0,27.1518,27.1604,27.1091,27.1176,41600.0
2014-01-02 12:45:00,31.73,31.77,31.73,31.76,31200.0,27.1176,27.1518,27.1176,27.1433,31200.0
2014-01-02 12:50:00,31.76,31.77,31.72,31.75,44600.0,27.1433,27.1518,27.1091,27.1347,44600.0
2014-01-02 12:55:00,31.75,31.77,31.73,31.76,27200.0,27.1347,27.1518,27.1176,27.1433,27200.0
2014-01-02 13:00:00,31.77,31.77,31.75,31.77,21600.0,27.1518,27.1518,27.1347,27.1518,21600.0
2014-01-02 13:05:00,31.76,31.76,31.71,31.71,29200.0,27.1433,27.1433,27.1005,27.1005,29200.0
2014-01-02 13:10:00,31.71,31.71,31.7,31.7,27200.0,27.1005,27.1005,27.092,27.092,27200.0
2014-01-02 13:15:00,31.71,31.74,31.7,31.74,30000.0,27.1005,27.1262,27.092,27.1262,30000.0
2014-01-02 13:20:00,31.73,31.74,31.68,31.68,52600.0,27.1176,27.1262,27.0749,27.0749,52600.0
2014-01-02 13:25:00,31.68,31.72,31.67,31.69,49400.0,27.0749,27.1091,27.0663,27.0834,49400.0
2014-01-02 13:30:00,31.69,31.71,31.66,31.71,44600.0,27.0834,27.1005,27.0578,27.1005,44600.0
2014-01-02 13:35:00,31.71,31.75,31.71,31.72,54600.0,27.1005,27.1347,27.1005,27.1091,54600.0
2014-01-02 13:40:00,31.72,31.72,31.68,31.69,28800.0,27.1091,27.1091,27.0749,27.0834,28800.0
2014-01-02 13:45:00,31.69,31.73,31.68,31.72,32600.0,27.0834,27.1176,27.0749,27.1091,32600.0
2014-01-02 13:50:00,31.73,31.74,31.72,31.72,25000.0,27.1176,27.1262,27.1091,27.1091,25000.0
2014-01-02 13:55:00,31.72,31.76,31.72,31.74,33600.0,27.1091,27.1433,27.1091,27.1262,33600.0
2014-01-02 14:00:00,31.74,31.74,31.73,31.73,31600.0,27.1262,27.1262,27.1176,27.1176,31600.0
2014-01-02 14:05:00,31.73,31.76,31.73,31.75,35800.0,27.1176,27.1433,27.1176,27.1347,35800.0
2014-01-02 14:10:00,31.75,31.77,31.74,31.74,47600.0,27.1347,27.1518,27.1262,27.1262,47600.0
2014-01-02 14:15:00,31.73,31.74,31.67,31.67,34000.0,27.1176,27.1262,27.0663,27.0663,34000.0
2014-01-02 14:20:00,31.67,31.7,31.64,31.69,48600.0,27.0663,27.092,27.0407,27.0834,48600.0
2014-01-02 14:25:00,31.7,31.7,31.67,31.68,31800.0,27.092,27.092,27.0663,27.0749,31800.0
2014-01-02 14:30:00,31.68,31.7,31.68,31.7,35000.0,27.0749,27.092,27.0749,27.092,35000.0
2014-01-02 14:35:00,31.7,31.71,31.7,31.7,30200.0,27.092,27.1005,27.092,27.092,30200.0
2014-01-02 14:40:00,31.7,31.71,31.68,31.68,39400.0,27.092,27.1005,27.0749,27.0749,39400.0
2014-01-02 14:45:00,31.68,31.72,31.67,31.72,30600.0,27.0749,27.1091,27.0663,27.1091,30600.0
2014-01-02 14:50:00,31.72,31.72,31.7,31.7,36200.0,27.1091,27.1091,27.092,27.092,36200.0
2014-01-02 14:55:00,31.7,31.7,31.64,31.65,107600.0,27.092,27.092,27.0407,27.0493,107600.0
2014-01-02 15:00:00,31.65,31.65,31.6,31.61,100600.0,27.0493,27.0493,27.0065,27.0151,100600.0
2014-01-02 15:05:00,31.61,31.65,31.6,31.64,53000.0,27.0151,27.0493,27.0065,27.0407,53000.0
2014-01-02 15:10:00,31.65,31.69,31.65,31.68,43600.0,27.0493,27.0834,27.0493,27.0749,43600.0
2014-01-02 15:15:00,31.68,31.73,31.68,31.73,56600.0,27.0749,27.1176,27.0749,27.1176,56600.0
2014-01-02 15:20:00,31.73,31.74,31.71,31.72,57000.0,27.1176,27.1262,27.1005,27.1091,57000.0
2014-01-02 15:25:00,31.72,31.72,31.68,31.68,72200.0,27.1091,27.1091,27.0749,27.0749,72200.0
2014-01-02 15:30:00,31.68,31.69,31.67,31.67,54400.0,27.0749,27.0834,27.0663,27.0663,54400.0
2014-01-02 15:35:00,31.68,31.7,31.66,31.67,75600.0,27.0749,27.092,27.0578,27.0663,75600.0
2014-01-02 15:40:00,31.67,31.72,31.67,31.72,77600.0,27.0663,27.1091,27.0663,27.1091,77600.0
2014-01-02 15:45:00,31.72,31.77,31.71,31.74,96200.0,27.1091,27.1518,27.1005,27.1262,96200.0
2014-01-02 15:50:00,31.74,31.75,31.73,31.75,73200.0,27.1262,27.1347,27.1176,27.1347,73200.0
2014-01-02 15:55:00,31.75,31.76,31.74,31.74,151000.0,27.1347,27.1433,27.1262,27.1262,151000.0
2014-01-03 09:30:00,31.63,31.89,31.61,31.89,156800.0,27.0322,27.2544,27.0151,27.2544,156800.0
2014-01-03 09:35:00,31.89,31.95,31.83,31.92,61800.0,27.2544,27.3056,27.2031,27.28,61800.0
2014-01-03 09:40:00,31.93,31.98,31.92,31.94,59000.0,27.2886,27.3313,27.28,27.2971,59000.0
2014-01-03 09:45:00,31.95,32.03,31.95,32.02,73400.0,27.3056,27.374,27.3056,27.3655,73400.0
2014-01-03 09:50:00,32.02,32.05,31.97,32.02,56600.0,27.3655,27.3911,27.3227,27.3655,56600.0
2014-01-03 09:55:00,32.02,32.07,32.01,32.02,42400.0,27.3655,27.4082,27.3569,27.3655,42400.0
2014-01-03 10:00:00,32.04,32.08,32.03,32.06,75600.0,27.3826,27.4167,27.374,27.3997,75600.0
2014-01-03 10:05:00,32.06,32.06,32.01,32.01,37400.0,27.3997,27.3997,27.3569,27.3569,37400.0
2014-01-03 10:10:00,32.01,32.04,31.97,32.0,36000.0,27.3569,27.3826,27.3227,27.3484,36000.0
2014-01-03 10:15:00,32.0,32.03,32.0,32.01,66600.0,27.3484,27.374,27.3484,27.3569,66600.0
2014-01-03 10:20:00,32.01,32.02,32.0,32.01,32600.0,27.3569,27.3655,27.3484,27.3569,32600.0
2014-01-03 10:25:00,32.01,32.02,32.0,32.0,39600.0,27.3569,27.3655,27.3484,27.3484,39600.0
2014-01-03 10:30:00,32.0,32.01,31.98,32.01,59400.0,27.3484,27.3569,27.3313,27.3569,59400.0
2014-01-03 10:35:00,32.01,32.01,31.97,31.99,28600.0,27.3569,27.3569,27.3227,27.3398,28600.0
2014-01-03 10:40:00,31.99,31.99,31.97,31.97,25600.0,27.3398,27.3398,27.3227,27.3227,25600.0
2014-01-03 10:45:00,31.97,31.97,31.93,31.94,25400.0,27.3227,27.3227,27.2886,27.2971,25400.0
2014-01-03 10:50:00,31.94,31.96,31.92,31.95,27200.0,27.2971,27.3142,27.28,27.3056,27200.0
2014-01-03 10:55:00,31.94,31.96,31.93,31.95,23200.0,27.2971,27.3142,27.2886,27.3056,23200.0
2014-01-03 11:00:00,31.96,31.99,31.96,31.97,31200.0,27.3142,27.3398,27.3142,27.3227,31200.0
2014-01-03 11:05:00,31.97,32.0,31.97,32.0,23400.0,27.3227,27.3484,27.3227,27.3484,23400.0
2014-01-03 11:10:00,32.0,32.01,31.96,31.96,30800.0,27.3484,27.3569,27.3142,27.3142,30800.0
2014-01-03 11:15:00,31.96,31.96,31.89,31.91,33000.0,27.3142,27.3142,27.2544,27.2715,33000.0
2014-01-03 11:20:00,31.91,31.92,31.9,31.91,17400.0,27.2715,27.28,27.2629,27.2715,17400.0
2014-01-03 11:25:00,31.91,31.92,31.88,31.88,34800.0,27.2715,27.28,27.2458,27.2458,34800.0
2014-01-03 11:30:00,31.88,31.92,31.88,31.91,49000.0,27.2458,27.28,27.2458,27.2715,49000.0
2014-01-03 11:35:00,31.91,31.92,31.88,31.92,51800.0,27.2715,27.28,27.2458,27.28,51800.0
2014-01-03 11:40:00,31.92,31.94,31.91,31.93,37000.0,27.28,27.2971,27.2715,27.2886,37000.0
2014-01-03 11:45:00,31.93,31.94,31.92,31.93,35800.0,27.2886,27.2971,27.28,27.2886,35800.0
2014-01-03 11:50:00,31.93,31.94,31.88,31.88,54600.0,27.2886,27.2971,27.2458,27.2458,54600.0
2014-01-03 11:55:00,31.86,31.86,31.81,31.82,60600.0,27.2287,27.2287,27.186,27.1945,60600.0
2014-01-03 12:00:00,31.82,31.82,31.81,31.82,26600.0,27.1945,27.1945,27.186,27.1945,26600.0
2014-01-03 12:05:00,31.81,31.82,31.79,31.79,63800.0,27.186,27.1945,27.1689,27.1689,63800.0
2014-01-03 12:10:00,31.79,31.83,31.79,31.83,22600.0,27.1689,27.2031,27.1689,27.2031,22600.0
2014-01-03 12:15:00,31.83,31.85,31.82,31.85,16400.0,27.2031,27.2202,27.1945,27.2202,16400.0
2014-01-03 12:20:00,31.85,31.86,31.85,31.86,13400.0,27.2202,27.2287,27.2202,27.2287,13400.0
2014-01-03 12:25:00,31.86,31.89,31.86,31.88,31200.0,27.2287,27.2544,27.2287,27.2458,31200.0
2014-01-03 12:30:00,31.87,31.88,31.85,31.86,24800.0,27.2373,27.2458,27.2202,27.2287,24800.0
2014-01-03 12:35:00,31.86,31.86,31.86,31.86,16000.0,27.2287,27.2287,27.2287,27.2287,16000.0
2014-01-03 12:40:00,31.86,31.86,31.84,31.85,18200.0,27.2287,27.2287,27.2116,27.2202,18200.0
2014-01-03 12:45:00,31.85,31.86,31.84,31.86,18000.0,27.2202,27.2287,27.2116,27.2287,18000.0
2014-01-03 12:50:00,31.86,31.86,31.83,31.84,29200.0,27.2287,27.2287,27.2031,27.2116,29200.0
2014-01-03 12:55:00,31.84,31.85,31.82,31.82,28400.0,27.2116,27.2202,27.1945,27.1945,28400.0
2014-01-03 13:00:00,31.83,31.85,31.83,31.84,23600.0,27.2031,27.2202,27.2031,27.2116,23600.0
2014-01-03 13:05:00,31.85,31.88,31.85,31.88,19200.0,27.2202,27.2458,27.2202,27.2458,19200.0
2014-01-03 13:10:00,31.88,31.88,31.83,31.84,34800.0,27.2458,27.2458,27.2031,27.2116,34800.0
2014-01-03 13:15:00,31.84,31.86,31.84,31.86,21800.0,27.2116,27.2287,27.2116,27.2287,21800.0
2014-01-03 13:20:00,31.86,31.88,31.86,31.86,20000.0,27.2287,27.2458,27.2287,27.2287,20000.0
2014-01-03 13:25:00,31.86,31.88,31.85,31.87,50400.0,27.2287,27.2458,27.2202,27.2373,50400.0
2014-01-03 13:30:00,31.86,31.86,31.84,31.84,24800.0,27.2287,27.2287,27.2116,27.2116,24800.0
2014-01-03 13:35:00,31.84,31.85,31.82,31.84,33800.0,27.2116,27.2202,27.1945,27.2116,33800.0
2014-01-03 13:40:00,31.84,31.84,31.8,31.82,27400.0,27.2116,27.2116,27.1774,27.1945,27400.0
2014-01-03 13:45:00,31.83,31.83,31.82,31.82,16000.0,27.2031,27.2031,27.1945,27.1945,16000.0
2014-01-03 13:50:00,31.82,31.83,31.81,31.82,28200.0,27.1945,27.2031,27.186,27.1945,28200.0
2014-01-03 13:55:00,31.83,31.83,31.82,31.82,20600.0,27.2031,27.2031,27.1945,27.1945,20600.0
2014-01-03 14:00:00,31.82,31.85,31.81,31.85,35000.0,27.1945,27.2202,27.186,27.2202,35000.0
2014-01-03 14:05:00,31.84,31.85,31.81,31.82,41400.0,27.2116,27.2202,27.186,27.1945,41400.0
2014-01-03 14:10:00,31.83,31.85,31.82,31.84,26200.0,27.2031,27.2202,27.1945,27.2116,26200.0
2014-01-03 14:15:00,31.85,31.85,31.81,31.81,26800.0,27.2202,27.2202,27.186,27.186,26800.0
2014-01-03 14:20:00,31.81,31.83,31.8,31.83,18200.0,27.186,27.2031,27.1774,27.2031,18200.0
2014-01-03 14:25:00,31.83,31.83,31.8,31.8,45600.0,27.2031,27.2031,27.1774,27.1774,45600.0
2014-01-03 14:30:00,31.81,31.84,31.81,31.84,48200.0,27.186,27.2116,27.186,27.2116,48200.0
2014-01-03 14:35:00,31.83,31.86,31.83,31.86,25000.0,27.2031,27.2287,27.2031,27.2287,25000.0
2014-01-03 14:40:00,31.86,31.86,31.85,31.86,80600.0,27.2287,27.2287,27.2202,27.2287,80600.0
2014-01-03 14:45:00,31.86,31.9,31.86,31.9,50600.0,27.2287,27.2629,27.2287,27.2629,50600.0
2014-01-03 14:50:00,31.89,31.91,31.89,31.89,37400.0,27.2544,27.2715,27.2544,27.2544,37400.0
2014-01-03 14:55:00,31.89,31.9,31.85,31.85,66000.0,27.2544,27.2629,27.2202,27.2202,66000.0
2014-01-03 15:00:00,31.86,31.88,31.85,31.88,40200.0,27.2287,27.2458,27.2202,27.2458,40200.0
2014-01-03 15:05:00,31.88,31.89,31.86,31.88,40200.0,27.2458,27.2544,27.2287,27.2458,40200.0
2014-01-03 15:10:00,31.88,31.93,31.88,31.92,54800.0,27.2458,27.2886,27.2458,27.28,54800.0
2014-01-03 15:15:00,31.92,31.93,31.9,31.91,47800.0,27.28,27.2886,27.2629,27.2715,47800.0
2014-01-03 15:20:00,31.9,31.91,31.89,31.9,40800.0,27.2629,27.2715,27.2544,27.2629,40800.0
2014-01-03 15:25:00,31.9,31.9,31.88,31.89,39200.0,27.2629,27.2629,27.2458,27.2544,39200.0
2014-01-03 15:30:00,31.89,31.92,31.89,31.91,71600.0,27.2544,27.28,27.2544,27.2715,71600.0
2014-01-03 15:35:00,31.91,31.92,31.89,31.9,46600.0,27.2715,27.28,27.2544,27.2629,46600.0
2014-01-03 15:40:00,31.89,31.89,31.87,31.88,58600.0,27.2544,27.2544,27.2373,27.2458,58600.0
2014-01-03 15:45:00,31.88,31.88,31.86,31.86,120400.0,27.2458,27.2458,27.2287,27.2287,120400.0
2014-01-03 15:50:00,31.86,31.86,31.82,31.82,144200.0,27.2287,27.2287,27.1945,27.1945,144200.0
2014-01-03 15:55:00,31.82,31.83,31.8,31.81,191800.0,27.1945,27.2031,27.1774,27.186,191800.0
2014-01-06 09:30:00,31.91,31.96,31.87,31.87,92400.0,27.2715,27.3142,27.2373,27.2373,92400.0
2014-01-06 09:35:00,31.86,32.0,31.84,31.99,69600.0,27.2287,27.3484,27.2116,27.3398,69600.0
2014-01-06 09:40:00,31.97,31.99,31.86,31.9,91400.0,27.3227,27.3398,27.2287,27.2629,91400.0
2014-01-06 09:45:00,31.9,31.96,31.87,31.93,59200.0,27.2629,27.3142,27.2373,27.2886,59200.0
2014-01-06 09:50:00,31.93,31.99,31.92,31.97,39200.0,27.2886,27.3398,27.28,27.3227,39200.0
2014-01-06 09:55:00,31.97,31.99,31.96,31.96,32800.0,27.3227,27.3398,27.3142,27.3142,32800.0
2014-01-06 10:00:00,31.96,31.96,31.89,31.93,51200.0,27.3142,27.3142,27.2544,27.2886,51200.0
2014-01-06 10:05:00,31.93,31.93,31.89,31.92,31800.0,27.2886,27.2886,27.2544,27.28,31800.0
2014-01-06 10:10:00,31.92,32.0,31.92,31.95,47800.0,27.28,27.3484,27.28,27.3056,47800.0
2014-01-06 10:15:00,31.94,31.97,31.9,31.97,47200.0,27.2971,27.3227,27.2629,27.3227,47200.0
2014-01-06 10:20:00,31.96,32.01,31.96,31.96,88200.0,27.3142,27.3569,27.3142,27.3142,88200.0
2014-01-06 10:25:00,31.96,32.01,31.96,31.98,65800.0,27.3142,27.3569,27.3142,27.3313,65800.0
2014-01-06 10:30:00,31.99,32.0,31.97,31.99,65600.0,27.3398,27.3484,27.3227,27.3398,65600.0
2014-01-06 10:35:00,31.99,32.01,31.98,31.98,115000.0,27.3398,27.3569,27.3313,27.3313,115000.0
2014-01-06 10:40:00,31.97,31.99,31.95,31.95,101200.0,27.3227,27.3398,27.3056,27.3056,101200.0
2014-01-06 10:45:00,31.94,31.96,31.92,31.92,34000.0,27.2971,27.3142,27.28,27.28,34000.0
2014-01-06 10:50:00,31.92,31.98,31.92,31.94,26600.0,27.28,27.3313,27.28,27.2971,26600.0
2014-01-06 10:55:00,31.94,31.94,31.86,31.89,52400.0,27.2971,27.2971,27.2287,27.2544,52400.0
2014-01-06 11:00:00,31.88,31.91,31.85,31.86,60000.0,27.2458,27.2715,27.2202,27.2287,60000.0
2014-01-06 11:05:00,31.86,31.86,31.83,31.83,32400.0,27.2287,27.2287,27.2031,27.2031,32400.0
2014-01-06 11:10:00,31.83,31.84,31.79,31.79,40000.0,27.2031,27.2116,27.1689,27.1689,40000.0
2014-01-06 11:15:00,31.79,31.8,31.75,31.76,55000.0,27.1689,27.1774,27.1347,27.1433,55000.0
2014-01-06 11:20:00,31.76,31.77,31.72,31.73,70200.0,27.1433,27.1518,27.1091,27.1176,70200.0
2014-01-06 11:25:00,31.73,31.75,31.68,31.75,111800.0,27.1176,27.1347,27.0749,27.1347,111800.0
2014-01-06 11:30:00,31.75,31.77,31.74,31.74,27200.0,27.1347,27.1518,27.1262,27.1262,27200.0
2014-01-06 11:35:00,31.74,31.74,31.68,31.7,43000.0,27.1262,27.1262,27.0749,27.092,43000.0
2014-01-06 11:40:00,31.7,31.72,31.66,31.67,43600.0,27.092,27.1091,27.0578,27.0663,43600.0
2014-01-06 11:45:00,31.67,31.67,31.65,31.65,47400.0,27.0663,27.0663,27.0493,27.0493,47400.0
2014-01-06 11:50:00,31.65,31.71,31.65,31.71,35400.0,27.0493,27.1005,27.0493,27.1005,35400.0
2014-01-06 11:55:00,31.7,31.71,31.69,31.7,33000.0,27.092,27.1005,27.0834,27.092,33000.0
2014-01-06 12:00:00,31.7,31.7,31.67,31.68,21800.0,27.092,27.092,27.0663,27.0749,21800.0
2014-01-06 12:05:00,31.69,31.71,31.68,31.69,19600.0,27.0834,27.1005,27.0749,27.0834,19600.0
2014-01-06 12:10:00,31.68,31.69,31.67,31.68,25800.0,27.0749,27.0834,27.0663,27.0749,25800.0
2014-01-06 12:15:00,31.68,31.7,31.68,31.68,21200.0,27.0749,27.092,27.0749,27.0749,21200.0
2014-01-06 12:20:00,31.69,31.7,31.68,31.68,27200.0,27.0834,27.092,27.0749,27.0749,27200.0
2014-01-06 12:25:00,31.68,31.68,31.65,31.65,19200.0,27.0749,27.0749,27.0493,27.0493,19200.0
2014-01-06 12:30:00,31.65,31.67,31.63,31.67,54800.0,27.0493,27.0663,27.0322,27.0663,54800.0
2014-01-06 12:35:00,31.66,31.66,31.6,31.61,35600.0,27.0578,27.0578,27.0065,27.0151,35600.0
2014-01-06 12:40:00,31.61,31.63,31.6,31.63,34600.0,27.0151,27.0322,27.0065,27.0322,34600.0
2014-01-06 12:45:00,31.62,31.62,31.6,31.62,19800.0,27.0236,27.0236,27.0065,27.0236,19800.0
2014-01-06 12:50:00,31.62,31.65,31.62,31.65,28600.0,27.0236,27.0493,27.0236,27.0493,28600.0
2014-01-06 12:55:00,31.65,31.65,31.63,31.64,45000.0,27.0493,27.0493,27.0322,27.0407,45000.0
2014-01-06 13:00:00,31.64,31.64,31.61,31.61,46000.0,27.0407,27.0407,27.0151,27.0151,46000.0
2014-01-06 13:05:00,31.61,31.64,31.61,31.61,30400.0,27.0151,27.0407,27.0151,27.0151,30400.0
2014-01-06 13:10:00,31.61,31.63,31.6,31.63,31600.0,27.0151,27.0322,27.0065,27.0322,31600.0
2014-01-06 13:15:00,31.63,31.67,31.63,31.66,44800.0,27.0322,27.0663,27.0322,27.0578,44800.0
2014-01-06 13:20:00,31.66,31.68,31.65,31.66,12400.0,27.0578,27.0749,27.0493,27.0578,12400.0
2014-01-06 13:25:00,31.66,31.67,31.63,31.63,26200.0,27.0578,27.0663,27.0322,27.0322,26200.0
2014-01-06 13:30:00,31.63,31.64,31.6,31.61,26800.0,27.0322,27.0407,27.0065,27.0151,26800.0
2014-01-06 13:35:00,31.6,31.63,31.6,31.63,44800.0,27.0065,27.0322,27.0065,27.0322,44800.0
2014-01-06 13:40:00,31.63,31.65,31.62,31.63,18800.0,27.0322,27.0493,27.0236,27.0322,18800.0
2014-01-06 13:45:00,31.64,31.64,31.63,31.63,31200.0,27.0407,27.0407,27.0322,27.0322,31200.0
2014-01-06 13:50:00,31.63,31.66,31.63,31.63,135800.0,27.0322,27.0578,27.0322,27.0322,135800.0
2014-01-06 13:55:00,31.64,31.68,31.64,31.66,42800.0,27.0407,27.0749,27.0407,27.0578,42800.0
2014-01-06 14:00:00,31.66,31.66,31.64,31.65,36200.0,27.0578,27.0578,27.0407,27.0493,36200.0
2014-01-06 14:05:00,31.64,31.64,31.61,31.61,63000.0,27.0407,27.0407,27.0151,27.0151,63000.0
2014-01-06 14:10:00,31.61,31.61,31.6,31.6,70400.0,27.0151,27.0151,27.0065,27.0065,70400.0
2014-01-06 14:15:00,31.6,31.61,31.59,31.6,43800.0,27.0065,27.0151,26.998,27.0065,43800.0
2014-01-06 14:20:00,31.6,31.61,31.59,31.61,45400.0,27.0065,27.0151,26.998,27.0151,45400.0
2014-01-06 14:25:00,31.61,31.61,31.6,31.61,38400.0,27.0151,27.0151,27.0065,27.0151,38400.0
2014-01-06 14:30:00,31.61,31.64,31.61,31.64,38600.0,27.0151,27.0407,27.0151,27.0407,38600.0
2014-01-06 14:35:00,31.64,31.66,31.64,31.65,41000.0,27.0407,27.0578,27.0407,27.0493,41000.0
2014-01-06 14:40:00,31.65,31.67,31.65,31.65,36600.0,27.0493,27.0663,27.0493,27.0493,36600.0
2014-01-06 14:45:00,31.65,31.65,31.63,31.64,44600.0,27.0493,27.0493,27.0322,27.0407,44600.0
2014-01-06 14:50:00,31.64,31.65,31.61,31.61,55200.0,27.0407,27.0493,27.0151,27.0151,55200.0
2014-01-06 14:55:00,31.62,31.64,31.58,31.58,125600.0,27.0236,27.0407,26.9894,26.9894,125600.0
2014-01-06 15:00:00,31.58,31.59,31.56,31.58,83600.0,26.9894,26.998,26.9723,26.9894,83600.0
2014-01-06 15:05:00,31.57,31.58,31.54,31.54,91800.0,26.9809,26.9894,26.9552,26.9552,91800.0
2014-01-06 15:10:00,31.54,31.59,31.54,31.57,86400.0,26.9552,26.998,26.9552,26.9809,86400.0
2014-01-06 15:15:00,31.58,31.59,31.57,31.58,89600.0,26.9894,26.998,26.9809,26.9894,89600.0
2014-01-06 15:20:00,31.58,31.6,31.58,31.58,103000.0,26.9894,27.0065,26.9894,26.9894,103000.0
2014-01-06 15:25:00,31.58,31.59,31.56,31.59,50600.0,26.9894,26.998,26.9723,26.998,50600.0
2014-01-06 15:30:00,31.58,31.59,31.54,31.54,96000.0,26.9894,26.998,26.9552,26.9552,96000.0
2014-01-06 15:35:00,31.54,31.56,31.51,31.51,103200.0,26.9552,26.9723,26.9296,26.9296,103200.0
2014-01-06 15:40:00,31.52,31.52,31.49,31.5,152200.0,26.9382,26.9382,26.9125,26.9211,152200.0
2014-01-06 15:45:00,31.51,31.53,31.49,31.49,240000.0,26.9296,26.9467,26.9125,26.9125,240000.0
2014-01-06 15:50:00,31.5,31.5,31.48,31.48,322000.0,26.9211,26.9211,26.904,26.904,322000.0
2014-01-06 15:55:00,31.48,31.5,31.43,31.46,678600.0,26.904,26.9211,26.8612,26.8869,678600.0
2014-01-07 09:30:00,31.5,31.62,31.48,31.57,185000.0,26.9211,27.0236,26.904,26.9809,185000.0
2014-01-07 09:35:00,31.58,31.7,31.56,31.7,105800.0,26.9894,27.092,26.9723,27.092,105800.0
2014-01-07 09:40:00,31.7,31.75,31.67,31.7,68000.0,27.092,27.1347,27.0663,27.092,68000.0
2014-01-07 09:45:00,31.7,31.74,31.63,31.64,84200.0,27.092,27.1262,27.0322,27.0407,84200.0
2014-01-07 09:50:00,31.64,31.72,31.61,31.71,48000.0,27.0407,27.1091,27.0151,27.1005,48000.0
2014-01-07 09:55:00,31.71,31.78,31.71,31.78,72800.0,27.1005,27.1604,27.1005,27.1604,72800.0
2014-01-07 10:00:00,31.78,31.82,31.72,31.81,75000.0,27.1604,27.1945,27.1091,27.186,75000.0
2014-01-07 10:05:00,31.81,31.86,31.77,31.86,75200.0,27.186,27.2287,27.1518,27.2287,75200.0
2014-01-07 10:10:00,31.86,31.86,31.75,31.82,82600.0,27.2287,27.2287,27.1347,27.1945,82600.0
2014-01-07 10:15:00,31.82,31.85,31.81,31.81,190400.0,27.1945,27.2202,27.186,27.186,190400.0
2014-01-07 10:20:00,31.81,31.81,31.76,31.8,83200.0,27.186,27.186,27.1433,27.1774,83200.0
2014-01-07 10:25:00,31.8,31.82,31.77,31.82,91200.0,27.1774,27.1945,27.1518,27.1945,91200.0
2014-01-07 10:30:00,31.83,31.86,31.8,31.82,54200.0,27.2031,27.2287,27.1774,27.1945,54200.0
2014-01-07 10:35:00,31.82,31.87,31.81,31.85,59000.0,27.1945,27.2373,27.186,27.2202,59000.0
2014-01-07 10:40:00,31.85,31.9,31.85,31.89,43600.0,27.2202,27.2629,27.2202,27.2544,43600.0
2014-01-07 10:45:00,31.88,31.9,31.85,31.9,30800.0,27.2458,27.2629,27.2202,27.2629,30800.0
2014-01-07 10:50:00,31.9,31.95,31.89,31.93,57200.0,27.2629,27.3056,27.2544,27.2886,57200.0
2014-01-07 10:55:00,31.94,31.97,31.93,31.97,59000.0,27.2971,27.3227,27.2886,27.3227,59000.0
2014-01-07 11:00:00,31.97,31.97,31.92,31.92,86800.0,27.3227,27.3227,27.28,27.28,86800.0
2014-01-07 11:05:00,31.92,31.93,31.89,31.91,46400.0,27.28,27.2886,27.2544,27.2715,46400.0
2014-01-07 11:10:00,31.91,31.98,31.91,31.97,31200.0,27.2715,27.3313,27.2715,27.3227,31200.0
2014-01-07 11:15:00,31.97,31.99,31.97,31.99,29400.0,27.3227,27.3398,27.3227,27.3398,29400.0
2014-01-07 11:20:00,31.99,32.0,31.99,31.99,58600.0,27.3398,27.3484,27.3398,27.3398,58600.0
2014-01-07 11:25:00,31.99,31.99,31.97,31.98,38400.0,27.3398,27.3398,27.3227,27.3313,38400.0
2014-01-07 11:30:00,31.99,32.0,31.98,31.99,54800.0,27.3398,27.3484,27.3313,27.3398,54800.0
2014-01-07 11:35:00,31.99,31.99,31.95,31.97,32200.0,27.3398,27.3398,27.3056,27.3227,32200.0
2014-01-07 11:40:00,31.96,31.97,31.93,31.96,37600.0,27.3142,27.3227,27.2886,27.3142,37600.0
2014-01-07 11:45:00,31.96,31.96,31.93,31.95,35200.0,27.3142,27.3142,27.2886,27.3056,35200.0
2014-01-07 11:50:00,31.95,31.95,31.9,31.91,40400.0,27.3056,27.3056,27.2629,27.2715,40400.0
2014-01-07 11:55:00,31.91,31.91,31.89,31.91,34200.0,27.2715,27.2715,27.2544,27.2715,34200.0
2014-01-07 12:00:00,31.91,31.93,31.9,31.93,45800.0,27.2715,27.2886,27.2629,27.2886,45800.0
2014-01-07 12:05:00,31.93,31.95,31.91,31.91,37600.0,27.2886,27.3056,27.2715,27.2715,37600.0
2014-01-07 12:10:00,31.91,31.91,31.89,31.9,13600.0,27.2715,27.2715,27.2544,27.2629,13600.0
2014-01-07 12:15:00,31.9,31.91,31.89,31.9,55600.0,27.2629,27.2715,27.2544,27.2629,55600.0
2014-01-07 12:20:00,31.9,31.91,31.84,31.86,60000.0,27.2629,27.2715,27.2116,27.2287,60000.0
2014-01-07 12:25:00,31.86,31.89,31.86,31.88,21800.0,27.2287,27.2544,27.2287,27.2458,21800.0
2014-01-07 12:30:00,31.88,31.91,31.87,31.91,50200.0,27.2458,27.2715,27.2373,27.2715,50200.0
2014-01-07 12:35:00,31.9,31.9,31.85,31.86,58800.0,27.2629,27.2629,27.2202,27.2287,58800.0
2014-01-07 12:40:00,31.86,31.86,31.83,31.84,20800.0,27.2287,27.2287,27.2031,27.2116,20800.0
2014-01-07 12:45:00,31.84,31.84,31.81,31.81,25000.0,27.2116,27.2116,27.186,27.186,25000.0
2014-01-07 12:50:00,31.82,31.85,31.82,31.84,30400.0,27.1945,27.2202,27.1945,27.2116,30400.0
2014-01-07 12:55:00,31.85,31.87,31.84,31.86,25000.0,27.2202,27.2373,27.2116,27.2287,25000.0
2014-01-07 13:00:00,31.86,31.88,31.85,31.86,27600.0,27.2287,27.2458,27.2202,27.2287,27600.0
2014-01-07 13:05:00,31.86,31.88,31.83,31.84,67400.0,27.2287,27.2458,27.2031,27.2116,67400.0
2014-01-07 13:10:00,31.84,31.84,31.81,31.81,51000.0,27.2116,27.2116,27.186,27.186,51000.0
2014-01-07 13:15:00,31.81,31.81,31.8,31.81,22800.0,27.186,27.186,27.1774,27.186,22800.0
2014-01-07 13:20:00,31.81,31.82,31.78,31.78,29400.0,27.186,27.1945,27.1604,27.1604,29400.0
2014-01-07 13:25:00,31.78,31.8,31.78,31.8,12600.0,27.1604,27.1774,27.1604,27.1774,12600.0
2014-01-07 13:30:00,31.8,31.81,31.8,31.8,38200.0,27.1774,27.186,27.1774,27.1774,38200.0
2014-01-07 13:35:00,31.8,31.8,31.78,31.8,45200.0,27.1774,27.1774,27.1604,27.1774,45200.0
2014-01-07 13:40:00,31.8,31.8,31.79,31.8,19600.0,27.1774,27.1774,27.1689,27.1774,19600.0
2014-01-07 13:45:00,31.8,31.81,31.8,31.81,17800.0,27.1774,27.186,27.1774,27.186,17800.0
2014-01-07 13:50:00,31.81,31.81,31.75,31.75,56200.0,27.186,27.186,27.1347,27.1347,56200.0
2014-01-07 13:55:00,31.75,31.75,31.72,31.72,37800.0,27.1347,27.1347,27.1091,27.1091,37800.0
2014-01-07 14:00:00,31.72,31.72,31.68,31.68,47000.0,27.1091,27.1091,27.0749,27.0749,47000.0
2014-01-07 14:05:00,31.68,31.7,31.65,31.66,53200.0,27.0749,27.092,27.0493,27.0578,53200.0
2014-01-07 14:10:00,31.65,31.68,31.65,31.68,33800.0,27.0493,27.0749,27.0493,27.0749,33800.0
2014-01-07 14:15:00,31.68,31.72,31.67,31.72,56600.0,27.0749,27.1091,27.0663,27.1091,56600.0
2014-01-07 14:20:00,31.72,31.72,31.68,31.68,89800.0,27.1091,27.1091,27.0749,27.0749,89800.0
2014-01-07 14:25:00,31.68,31.7,31.68,31.68,52000.0,27.0749,27.092,27.0749,27.0749,52000.0
2014-01-07 14:30:00,31.68,31.71,31.67,31.67,109000.0,27.0749,27.1005,27.0663,27.0663,109000.0
2014-01-07 14:35:00,31.67,31.68,31.64,31.67,65800.0,27.0663,27.0749,27.0407,27.0663,65800.0
2014-01-07 14:40:00,31.67,31.67,31.64,31.65,69800.0,27.0663,27.0663,27.0407,27.0493,69800.0
2014-01-07 14:45:00,31.65,31.66,31.64,31.65,57000.0,27.0493,27.0578,27.0407,27.0493,57000.0
2014-01-07 14:50:00,31.65,31.67,31.65,31.67,35200.0,27.0493,27.0663,27.0493,27.0663,35200.0
2014-01-07 14:55:00,31.66,31.66,31.64,31.65,68800.0,27.0578,27.0578,27.0407,27.0493,68800.0
2014-01-07 15:00:00,31.65,31.68,31.65,31.67,40000.0,27.0493,27.0749,27.0493,27.0663,40000.0
2014-01-07 15:05:00,31.67,31.68,31.64,31.65,123600.0,27.0663,27.0749,27.0407,27.0493,123600.0
2014-01-07 15:10:00,31.65,31.65,31.64,31.64,59400.0,27.0493,27.0493,27.0407,27.0407,59400.0
2014-01-07 15:15:00,31.64,31.66,31.64,31.66,57800.0,27.0407,27.0578,27.0407,27.0578,57800.0
2014-01-07 15:20:00,31.65,31.66,31.62,31.63,82200.0,27.0493,27.0578,27.0236,27.0322,82200.0
2014-01-07 15:25:00,31.63,31.64,31.61,31.64,62600.0,27.0322,27.0407,27.0151,27.0407,62600.0
2014-01-07 15:30:00,31.64,31.66,31.63,31.65,134800.0,27.0407,27.0578,27.0322,27.0493,134800.0
2014-01-07 15:35:00,31.66,31.66,31.6,31.62,124000.0,27.0578,27.0578,27.0065,27.0236,124000.0
2014-01-07 15:40:00,31.62,31.66,31.62,31.64,109200.0,27.0236,27.0578,27.0236,27.0407,109200.0
2014-01-07 15:45:00,31.64,31.65,31.63,31.64,110600.0,27.0407,27.0493,27.0322,27.0407,110600.0
2014-01-07 15:50:00,31.64,31.66,31.6,31.61,211400.0,27.0407,27.0578,27.0065,27.0151,211400.0
2014-01-07 15:55:00,31.61,31.61,31.57,31.6,464800.0,27.0151,27.0151,26.9809,27.0065,464800.0
2014-01-08 09:30:00,31.64,31.65,31.46,31.53,119000.0,27.0407,27.0493,26.8869,26.9467,119000.0
2014-01-08 09:35:00,31.52,31.68,31.52,31.67,42600.0,26.9382,27.0749,26.9382,27.0663,42600.0
2014-01-08 09:40:00,31.68,31.71,31.64,31.68,64600.0,27.0749,27.1005,27.0407,27.0749,64600.0
2014-01-08 09:45:00,31.68,31.68,31.57,31.58,52600.0,27.0749,27.0749,26.9809,26.9894,52600.0
2014-01-08 09:50:00,31.58,31.59,31.52,31.56,178600.0,26.9894,26.998,26.9382,26.9723,178600.0
2014-01-08 09:55:00,31.57,31.61,31.53,31.6,132600.0,26.9809,27.0151,26.9467,27.0065,132600.0
2014-01-08 10:00:00,31.62,31.63,31.56,31.58,103200.0,27.0236,27.0322,26.9723,26.9894,103200.0
2014-01-08 10:05:00,31.58,31.6,31.55,31.58,53400.0,26.9894,27.0065,26.9638,26.9894,53400.0
2014-01-08 10:10:00,31.58,31.61,31.57,31.6,42600.0,26.9894,27.0151,26.9809,27.0065,42600.0
2014-01-08 10:15:00,31.6,31.64,31.6,31.64,23800.0,27.0065,27.0407,27.0065,27.0407,23800.0
2014-01-08 10:20:00,31.64,31.71,31.64,31.66,56600.0,27.0407,27.1005,27.0407,27.0578,56600.0
2014-01-08 10:25:00,31.66,31.67,31.61,31.63,30400.0,27.0578,27.0663,27.0151,27.0322,30400.0
2014-01-08 10:30:00,31.63,31.67,31.63,31.67,24400.0,27.0322,27.0663,27.0322,27.0663,24400.0
2014-01-08 10:35:00,31.67,31.68,31.61,31.61,20800.0,27.0663,27.0749,27.0151,27.0151,20800.0
2014-01-08 10:40:00,31.61,31.63,31.6,31.6,27400.0,27.0151,27.0322,27.0065,27.0065,27400.0
2014-01-08 10:45:00,31.6,31.61,31.56,31.57,19600.0,27.0065,27.0151,26.9723,26.9809,19600.0
2014-01-08 10:50:00,31.57,31.6,31.54,31.54,85600.0,26.9809,27.0065,26.9552,26.9552,85600.0
2014-01-08 10:55:00,31.54,31.58,31.54,31.57,53400.0,26.9552,26.9894,26.9552,26.9809,53400.0
2014-01-08 11:00:00,31.56,31.59,31.54,31.57,86800.0,26.9723,26.998,26.9552,26.9809,86800.0
2014-01-08 11:05:00,31.57,31.57,31.53,31.53,68200.0,26.9809,26.9809,26.9467,26.9467,68200.0
2014-01-08 11:10:00,31.53,31.54,31.49,31.5,39400.0,26.9467,26.9552,26.9125,26.9211,39400.0
2014-01-08 11:15:00,31.5,31.5,31.47,31.47,33600.0,26.9211,26.9211,26.8954,26.8954,33600.0
2014-01-08 11:20:00,31.48,31.52,31.48,31.5,36400.0,26.904,26.9382,26.904,26.9211,36400.0
2014-01-08 11:25:00,31.52,31.53,31.49,31.5,30800.0,26.9382,26.9467,26.9125,26.9211,30800.0
2014-01-08 11:30:00,31.5,31.56,31.5,31.56,92800.0,26.9211,26.9723,26.9211,26.9723,92800.0
2014-01-08 11:35:00,31.56,31.6,31.56,31.59,64400.0,26.9723,27.0065,26.9723,26.998,64400.0
2014-01-08 11:40:00,31.6,31.61,31.56,31.58,49200.0,27.0065,27.0151,26.9723,26.9894,49200.0
2014-01-08 11:45:00,31.59,31.59,31.54,31.55,36200.0,26.998,26.998,26.9552,26.9638,36200.0
2014-01-08 11:50:00,31.55,31.6,31.55,31.59,31600.0,26.9638,27.0065,26.9638,26.998,31600.0
2014-01-08 11:55:00,31.59,31.61,31.57,31.57,55200.0,26.998,27.0151,26.9809,26.9809,55200.0
2014-01-08 12:00:00,31.57,31.58,31.55,31.55,34000.0,26.9809,26.9894,26.9638,26.9638,34000.0
2014-01-08 12:05:00,31.55,31.56,31.53,31.53,28400.0,26.9638,26.9723,26.9467,26.9467,28400.0
2014-01-08 12:10:00,31.54,31.55,31.52,31.52,27400.0,26.9552,26.9638,26.9382,26.9382,27400.0
2014-01-08 12:15:00,31.52,31.52,31.5,31.5,18200.0,26.9382,26.9382,26.9211,26.9211,18200.0
2014-01-08 12:20:00,31.5,31.52,31.5,31.52,25400.0,26.9211,26.9382,26.9211,26.9382,25400.0
2014-01-08 12:25:00,31.52,31.52,31.5,31.51,59000.0,26.9382,26.9382,26.9211,26.9296,59000.0
2014-01-08 12:30:00,31.5,31.53,31.5,31.51,43400.0,26.9211,26.9467,26.9211,26.9296,43400.0
2014-01-08 12:35:00,31.52,31.54,31.51,31.53,37800.0,26.9382,26.9552,26.9296,26.9467,37800.0
2014-01-08 12:40:00,31.53,31.54,31.53,31.53,17800.0,26.9467,26.9552,26.9467,26.9467,17800.0
2014-01-08 12:45:00,31.53,31.55,31.52,31.54,23600.0,26.9467,26.9638,26.9382,26.9552,23600.0
2014-01-08 12:50:00,31.54,31.55,31.52,31.52,20800.0,26.9552,26.9638,26.9382,26.9382,20800.0
2014-01-08 12:55:00,31.52,31.55,31.5,31.55,14400.0,26.9382,26.9638,26.9211,26.9638,14400.0
2014-01-08 13:00:00,31.55,31.56,31.53,31.56,22200.0,26.9638,26.9723,26.9467,26.9723,22200.0
2014-01-08 13:05:00,31.57,31.59,31.56,31.58,28600.0,26.9809,26.998,26.9723,26.9894,28600.0
2014-01-08 13:10:00,31.59,31.61,31.58,31.61,33200.0,26.998,27.0151,26.9894,27.0151,33200.0
2014-01-08 13:15:00,31.61,31.62,31.55,31.56,41400.0,27.0151,27.0236,26.9638,26.9723,41400.0
2014-01-08 13:20:00,31.55,31.56,31.52,31.53,47000.0,26.9638,26.9723,26.9382,26.9467,47000.0
2014-01-08 13:25:00,31.53,31.58,31.5,31.58,104200.0,26.9467,26.9894,26.9211,26.9894,104200.0
2014-01-08 13:30:00,31.58,31.61,31.58,31.61,30800.0,26.9894,27.0151,26.9894,27.0151,30800.0
2014-01-08 13:35:00,31.61,31.63,31.61,31.63,49800.0,27.0151,27.0322,27.0151,27.0322,49800.0
2014-01-08 13:40:00,31.63,31.69,31.63,31.69,93200.0,27.0322,27.0834,27.0322,27.0834,93200.0
2014-01-08 13:45:00,31.68,31.72,31.68,31.71,56600.0,27.0749,27.1091,27.0749,27.1005,56600.0
2014-01-08 13:50:00,31.7,31.73,31.68,31.72,46600.0,27.092,27.1176,27.0749,27.1091,46600.0
2014-01-08 13:55:00,31.73,31.74,31.7,31.7,28200.0,27.1176,27.1262,27.092,27.092,28200.0
2014-01-08 14:00:00,31.7,31.71,31.65,31.68,88600.0,27.092,27.1005,27.0493,27.0749,88600.0
2014-01-08 14:05:00,31.69,31.69,31.6,31.61,49000.0,27.0834,27.0834,27.0065,27.0151,49000.0
2014-01-08 14:10:00,31.61,31.64,31.6,31.61,48000.0,27.0151,27.0407,27.0065,27.0151,48000.0
2014-01-08 14:15:00,31.61,31.65,31.57,31.65,62200.0,27.0151,27.0493,26.9809,27.0493,62200.0
2014-01-08 14:20:00,31.66,31.68,31.64,31.65,44800.0,27.0578,27.0749,27.0407,27.0493,44800.0
2014-01-08 14:25:00,31.66,31.67,31.64,31.64,31000.0,27.0578,27.0663,27.0407,27.0407,31000.0
2014-01-08 14:30:00,31.64,31.7,31.62,31.69,50000.0,27.0407,27.092,27.0236,27.0834,50000.0
2014-01-08 14:35:00,31.7,31.71,31.67,31.67,38200.0,27.092,27.1005,27.0663,27.0663,38200.0
2014-01-08 14:40:00,31.67,31.68,31.65,31.66,65000.0,27.0663,27.0749,27.0493,27.0578,65000.0
2014-01-08 14:45:00,31.65,31.68,31.64,31.68,36800.0,27.0493,27.0749,27.0407,27.0749,36800.0
2014-01-08 14:50:00,31.68,31.71,31.66,31.67,47200.0,27.0749,27.1005,27.0578,27.0663,47200.0
2014-01-08 14:55:00,31.67,31.7,31.67,31.7,33000.0,27.0663,27.092,27.0663,27.092,33000.0
2014-01-08 15:00:00,31.7,31.7,31.67,31.68,42000.0,27.092,27.092,27.0663,27.0749,42000.0
2014-01-08 15:05:00,31.69,31.7,31.65,31.68,60200.0,27.0834,27.092,27.0493,27.0749,60200.0
2014-01-08 15:10:00,31.68,31.7,31.67,31.68,46800.0,27.0749,27.092,27.0663,27.0749,46800.0
2014-01-08 15:15:00,31.68,31.69,31.62,31.62,119000.0,27.0749,27.0834,27.0236,27.0236,119000.0
2014-01-08 15:20:00,31.63,31.65,31.61,31.64,59800.0,27.0322,27.0493,27.0151,27.0407,59800.0
2014-01-08 15:25:00,31.64,31.64,31.59,31.59,81200.0,27.0407,27.0407,26.998,26.998,81200.0
2014-01-08 15:30:00,31.59,31.62,31.58,31.62,64200.0,26.998,27.0236,26.9894,27.0236,64200.0
2014-01-08 15:35:00,31.62,31.65,31.61,31.65,98600.0,27.0236,27.0493,27.0151,27.0493,98600.0
2014-01-08 15:40:00,31.65,31.68,31.63,31.68,80800.0,27.0493,27.0749,27.0322,27.0749,80800.0
2014-01-08 15:45:00,31.68,31.75,31.67,31.75,187200.0,27.0749,27.1347,27.0663,27.1347,187200.0
2014-01-08 15:50:00,31.75,31.76,31.73,31.74,306800.0,27.1347,27.1433,27.1176,27.1262,306800.0
2014-01-08 15:55:00,31.74,31.78,31.74,31.75,623000.0,27.1262,27.1604,27.1262,27.1347,623000.0
2014-01-09 09:30:00,31.8,31.9,31.79,31.85,97600.0,27.1774,27.2629,27.1689,27.2202,97600.0
2014-01-09 09:35:00,31.84,31.86,31.78,31.78,85000.0,27.2116,27.2287,27.1604,27.1604,85000.0
2014-01-09 09:40:00,31.78,31.8,31.71,31.77,91800.0,27.1604,27.1774,27.1005,27.1518,91800.0
2014-01-09 09:45:00,31.78,31.8,31.75,31.77,70200.0,27.1604,27.1774,27.1347,27.1518,70200.0
2014-01-09 09:50:00,31.77,31.77,31.74,31.74,77800.0,27.1518,27.1518,27.1262,27.1262,77800.0
2014-01-09 09:55:00,31.74,31.75,31.72,31.73,61200.0,27.1262,27.1347,27.1091,27.1176,61200.0
2014-01-09 10:00:00,31.73,31.75,31.73,31.75,93400.0,27.1176,27.1347,27.1176,27.1347,93400.0
2014-01-09 10:05:00,31.75,31.75,31.74,31.75,129600.0,27.1347,27.1347,27.1262,27.1347,129600.0
2014-01-09 10:10:00,31.75,31.75,31.69,31.71,111600.0,27.1347,27.1347,27.0834,27.1005,111600.0
2014-01-09 10:15:00,31.71,31.71,31.65,31.67,56800.0,27.1005,27.1005,27.0493,27.0663,56800.0
2014-01-09 10:20:00,31.67,31.7,31.64,31.69,58800.0,27.0663,27.092,27.0407,27.0834,58800.0
2014-01-09 10:25:00,31.69,31.75,31.68,31.74,74000.0,27.0834,27.1347,27.0749,27.1262,74000.0
2014-01-09 10:30:00,31.74,31.74,31.72,31.73,55600.0,27.1262,27.1262,27.1091,27.1176,55600.0
2014-01-09 10:35:00,31.73,31.76,31.72,31.75,43800.0,27.1176,27.1433,27.1091,27.1347,43800.0
2014-01-09 10:40:00,31.76,31.78,31.73,31.74,120000.0,27.1433,27.1604,27.1176,27.1262,120000.0
2014-01-09 10:45:00,31.73,31.73,31.69,31.71,48200.0,27.1176,27.1176,27.0834,27.1005,48200.0
2014-01-09 10:50:00,31.71,31.72,31.68,31.71,54000.0,27.1005,27.1091,27.0749,27.1005,54000.0
2014-01-09 10:55:00,31.7,31.72,31.68,31.72,50400.0,27.092,27.1091,27.0749,27.1091,50400.0
2014-01-09 11:00:00,31.72,31.75,31.69,31.75,54400.0,27.1091,27.1347,27.0834,27.1347,54400.0
2014-01-09 11:05:00,31.74,31.74,31.69,31.69,74800.0,27.1262,27.1262,27.0834,27.0834,74800.0
2014-01-09 11:10:00,31.69,31.71,31.68,31.68,59400.0,27.0834,27.1005,27.0749,27.0749,59400.0
2014-01-09 11:15:00,31.68,31.74,31.68,31.72,53600.0,27.0749,27.1262,27.0749,27.1091,53600.0
2014-01-09 11:20:00,31.72,31.78,31.72,31.78,58000.0,27.1091,27.1604,27.1091,27.1604,58000.0
2014-01-09 11:25:00,31.78,31.81,31.77,31.79,65400.0,27.1604,27.186,27.1518,27.1689,65400.0
2014-01-09 11:30:00,31.79,31.79,31.74,31.74,31200.0,27.1689,27.1689,27.1262,27.1262,31200.0
2014-01-09 11:35:00,31.74,31.78,31.73,31.78,44400.0,27.1262,27.1604,27.1176,27.1604,44400.0
2014-01-09 11:40:00,31.79,31.79,31.75,31.75,58800.0,27.1689,27.1689,27.1347,27.1347,58800.0
2014-01-09 11:45:00,31.75,31.75,31.73,31.75,23600.0,27.1347,27.1347,27.1176,27.1347,23600.0
2014-01-09 11:50:00,31.76,31.76,31.73,31.75,43000.0,27.1433,27.1433,27.1176,27.1347,43000.0
2014-01-09 11:55:00,31.74,31.78,31.74,31.78,28000.0,27.1262,27.1604,27.1262,27.1604,28000.0
2014-01-09 12:00:00,31.78,31.78,31.73,31.74,51600.0,27.1604,27.1604,27.1176,27.1262,51600.0
2014-01-09 12:05:00,31.74,31.75,31.72,31.72,56600.0,27.1262,27.1347,27.1091,27.1091,56600.0
2014-01-09 12:10:00,31.72,31.73,31.71,31.73,14400.0,27.1091,27.1176,27.1005,27.1176,14400.0
2014-01-09 12:15:00,31.73,31.75,31.71,31.71,38800.0,27.1176,27.1347,27.1005,27.1005,38800.0
2014-01-09 12:20:00,31.72,31.73,31.7,31.73,23400.0,27.1091,27.1176,27.092,27.1176,23400.0
2014-01-09 12:25:00,31.73,31.75,31.72,31.75,30000.0,27.1176,27.1347,27.1091,27.1347,30000.0
2014-01-09 12:30:00,31.75,31.8,31.75,31.8,27600.0,27.1347,27.1774,27.1347,27.1774,27600.0
2014-01-09 12:35:00,31.79,31.81,31.77,31.79,30600.0,27.1689,27.186,27.1518,27.1689,30600.0
2014-01-09 12:40:00,31.79,31.8,31.77,31.77,13200.0,27.1689,27.1774,27.1518,27.1518,13200.0
2014-01-09 12:45:00,31.77,31.8,31.75,31.79,58600.0,27.1518,27.1774,27.1347,27.1689,58600.0
2014-01-09 12:50:00,31.78,31.8,31.77,31.79,24400.0,27.1604,27.1774,27.1518,27.1689,24400.0
2014-01-09 12:55:00,31.79,31.81,31.79,31.81,20400.0,27.1689,27.186,27.1689,27.186,20400.0
2014-01-09 13:00:00,31.81,31.82,31.78,31.78,28600.0,27.186,27.1945,27.1604,27.1604,28600.0
2014-01-09 13:05:00,31.78,31.79,31.75,31.75,21200.0,27.1604,27.1689,27.1347,27.1347,21200.0
2014-01-09 13:10:00,31.75,31.77,31.74,31.74,16800.0,27.1347,27.1518,27.1262,27.1262,16800.0
2014-01-09 13:15:00,31.74,31.74,31.73,31.74,35600.0,27.1262,27.1262,27.1176,27.1262,35600.0
2014-01-09 13:20:00,31.75,31.75,31.72,31.72,15800.0,27.1347,27.1347,27.1091,27.1091,15800.0
2014-01-09 13:25:00,31.72,31.76,31.71,31.75,30200.0,27.1091,27.1433,27.1005,27.1347,30200.0
2014-01-09 13:30:00,31.75,31.77,31.74,31.75,48000.0,27.1347,27.1518,27.1262,27.1347,48000.0
2014-01-09 13:35:00,31.75,31.75,31.72,31.73,24200.0,27.1347,27.1347,27.1091,27.1176,24200.0
2014-01-09 13:40:00,31.74,31.74,31.72,31.72,20800.0,27.1262,27.1262,27.1091,27.1091,20800.0
2014-01-09 13:45:00,31.71,31.71,31.68,31.68,42000.0,27.1005,27.1005,27.0749,27.0749,42000.0
2014-01-09 13:50:00,31.68,31.7,31.68,31.68,41000.0,27.0749,27.092,27.0749,27.0749,41000.0
2014-01-09 13:55:00,31.68,31.68,31.65,31.66,45400.0,27.0749,27.0749,27.0493,27.0578,45400.0
2014-01-09 14:00:00,31.66,31.66,31.61,31.61,87000.0,27.0578,27.0578,27.0151,27.0151,87000.0
2014-01-09 14:05:00,31.62,31.68,31.61,31.68,96200.0,27.0236,27.0749,27.0151,27.0749,96200.0
2014-01-09 14:10:00,31.68,31.72,31.68,31.71,51400.0,27.0749,27.1091,27.0749,27.1005,51400.0
2014-01-09 14:15:00,31.71,31.72,31.7,31.7,29000.0,27.1005,27.1091,27.092,27.092,29000.0
2014-01-09 14:20:00,31.7,31.73,31.68,31.71,57200.0,27.092,27.1176,27.0749,27.1005,57200.0
2014-01-09 14:25:00,31.71,31.73,31.71,31.72,24800.0,27.1005,27.1176,27.1005,27.1091,24800.0
2014-01-09 14:30:00,31.72,31.72,31.68,31.68,40400.0,27.1091,27.1091,27.0749,27.0749,40400.0
2014-01-09 14:35:00,31.68,31.68,31.66,31.66,32600.0,27.0749,27.0749,27.0578,27.0578,32600.0
2014-01-09 14:40:00,31.66,31.71,31.65,31.7,36800.0,27.0578,27.1005,27.0493,27.092,36800.0
2014-01-09 14:45:00,31.71,31.72,31.69,31.7,49200.0,27.1005,27.1091,27.0834,27.092,49200.0
2014-01-09 14:50:00,31.7,31.72,31.68,31.71,38200.0,27.092,27.1091,27.0749,27.1005,38200.0
2014-01-09 14:55:00,31.7,31.71,31.7,31.7,27200.0,27.092,27.1005,27.092,27.092,27200.0
2014-01-09 15:00:00,31.7,31.71,31.68,31.7,37600.0,27.092,27.1005,27.0749,27.092,37600.0
2014-01-09 15:05:00,31.7,31.72,31.68,31.68,37400.0,27.092,27.1091,27.0749,27.0749,37400.0
2014-01-09 15:10:00,31.68,31.71,31.67,31.7,53400.0,27.0749,27.1005,27.0663,27.092,53400.0
2014-01-09 15:15:00,31.7,31.73,31.69,31.71,49600.0,27.092,27.1176,27.0834,27.1005,49600.0
2014-01-09 15:20:00,31.71,31.73,31.7,31.71,25000.0,27.1005,27.1176,27.092,27.1005,25000.0
2014-01-09 15:25:00,31.71,31.71,31.7,31.7,62800.0,27.1005,27.1005,27.092,27.092,62800.0
2014-01-09 15:30:00,31.7,31.72,31.69,31.7,60000.0,27.092,27.1091,27.0834,27.092,60000.0
2014-01-09 15:35:00,31.7,31.71,31.68,31.69,37000.0,27.092,27.1005,27.0749,27.0834,37000.0
2014-01-09 15:40:00,31.7,31.71,31.69,31.69,72800.0,27.092,27.1005,27.0834,27.0834,72800.0
2014-01-09 15:45:00,31.69,31.7,31.67,31.69,134400.0,27.0834,27.092,27.0663,27.0834,134400.0
2014-01-09 15:50:00,31.69,31.71,31.66,31.67,120000.0,27.0834,27.1005,27.0578,27.0663,120000.0
2014-01-09 15:55:00,31.67,31.68,31.66,31.67,298600.0,27.0663,27.0749,27.0578,27.0663,298600.0
2014-01-10 09:30:00,31.83,31.97,31.78,31.94,128800.0,27.2031,27.3227,27.1604,27.2971,128800.0
2014-01-10 09:35:00,31.93,31.93,31.75,31.81,68200.0,27.2886,27.2886,27.1347,27.186,68200.0
2014-01-10 09:40:00,31.8,31.85,31.76,31.81,77400.0,27.1774,27.2202,27.1433,27.186,77400.0
2014-01-10 09:45:00,31.83,31.88,31.82,31.87,66600.0,27.2031,27.2458,27.1945,27.2373,66600.0
2014-01-10 09:50:00,31.88,31.9,31.82,31.83,50800.0,27.2458,27.2629,27.1945,27.2031,50800.0
2014-01-10 09:55:00,31.83,31.88,31.83,31.86,40000.0,27.2031,27.2458,27.2031,27.2287,40000.0
2014-01-10 10:00:00,31.86,31.88,31.82,31.84,112400.0,27.2287,27.2458,27.1945,27.2116,112400.0
2014-01-10 10:05:00,31.84,31.85,31.79,31.82,129400.0,27.2116,27.2202,27.1689,27.1945,129400.0
2014-01-10 10:10:00,31.82,31.83,31.78,31.81,36600.0,27.1945,27.2031,27.1604,27.186,36600.0
2014-01-10 10:15:00,31.8,31.84,31.79,31.83,34800.0,27.1774,27.2116,27.1689,27.2031,34800.0
2014-01-10 10:20:00,31.83,31.86,31.82,31.85,27400.0,27.2031,27.2287,27.1945,27.2202,27400.0
2014-01-10 10:25:00,31.85,31.86,31.84,31.85,46000.0,27.2202,27.2287,27.2116,27.2202,46000.0
2014-01-10 10:30:00,31.85,31.86,31.83,31.84,95800.0,27.2202,27.2287,27.2031,27.2116,95800.0
2014-01-10 10:35:00,31.84,31.88,31.82,31.82,97800.0,27.2116,27.2458,27.1945,27.1945,97800.0
2014-01-10 10:40:00,31.82,31.87,31.81,31.85,193400.0,27.1945,27.2373,27.186,27.2202,193400.0
2014-01-10 10:45:00,31.86,31.92,31.86,31.9,68800.0,27.2287,27.28,27.2287,27.2629,68800.0
2014-01-10 10:50:00,31.9,31.93,31.88,31.88,35800.0,27.2629,27.2886,27.2458,27.2458,35800.0
2014-01-10 10:55:00,31.87,31.88,31.85,31.88,69000.0,27.2373,27.2458,27.2202,27.2458,69000.0
2014-01-10 11:00:00,31.88,31.91,31.84,31.84,82800.0,27.2458,27.2715,27.2116,27.2116,82800.0
2014-01-10 11:05:00,31.83,31.83,31.78,31.82,92400.0,27.2031,27.2031,27.1604,27.1945,92400.0
2014-01-10 11:10:00,31.82,31.84,31.82,31.83,44600.0,27.1945,27.2116,27.1945,27.2031,44600.0
2014-01-10 11:15:00,31.83,31.85,31.82,31.84,59800.0,27.2031,27.2202,27.1945,27.2116,59800.0
2014-01-10 11:20:00,31.83,31.85,31.82,31.83,86800.0,27.2031,27.2202,27.1945,27.2031,86800.0
2014-01-10 11:25:00,31.83,31.84,31.82,31.84,49800.0,27.2031,27.2116,27.1945,27.2116,49800.0
2014-01-10 11:30:00,31.83,31.85,31.82,31.83,94200.0,27.2031,27.2202,27.1945,27.2031,94200.0
2014-01-10 11:35:00,31.83,31.84,31.8,31.84,30200.0,27.2031,27.2116,27.1774,27.2116,30200.0
2014-01-10 11:40:00,31.84,31.87,31.83,31.83,79600.0,27.2116,27.2373,27.2031,27.2031,79600.0
2014-01-10 11:45:00,31.83,31.86,31.81,31.86,70000.0,27.2031,27.2287,27.186,27.2287,70000.0
2014-01-10 11:50:00,31.86,31.86,31.81,31.84,102600.0,27.2287,27.2287,27.186,27.2116,102600.0
2014-01-10 11:55:00,31.84,31.86,31.8,31.81,39600.0,27.2116,27.2287,27.1774,27.186,39600.0
2014-01-10 12:00:00,31.82,31.82,31.81,31.82,14800.0,27.1945,27.1945,27.186,27.1945,14800.0
2014-01-10 12:05:00,31.82,31.86,31.8,31.85,23600.0,27.1945,27.2287,27.1774,27.2202,23600.0
2014-01-10 12:10:00,31.85,31.87,31.83,31.86,17000.0,27.2202,27.2373,27.2031,27.2287,17000.0
2014-01-10 12:15:00,31.86,31.9,31.86,31.88,32600.0,27.2287,27.2629,27.2287,27.2458,32600.0
2014-01-10 12:20:00,31.89,31.9,31.88,31.88,14800.0,27.2544,27.2629,27.2458,27.2458,14800.0
2014-01-10 12:25:00,31.88,31.89,31.88,31.88,23600.0,27.2458,27.2544,27.2458,27.2458,23600.0
2014-01-10 12:30:00,31.88,31.9,31.88,31.9,18200.0,27.2458,27.2629,27.2458,27.2629,18200.0
2014-01-10 12:35:00,31.89,31.9,31.86,31.86,72600.0,27.2544,27.2629,27.2287,27.2287,72600.0
2014-01-10 12:40:00,31.86,31.93,31.86,31.93,58800.0,27.2287,27.2886,27.2287,27.2886,58800.0
2014-01-10 12:45:00,31.93,31.95,31.92,31.95,24200.0,27.2886,27.3056,27.28,27.3056,24200.0
2014-01-10 12:50:00,31.95,31.96,31.91,31.92,52600.0,27.3056,27.3142,27.2715,27.28,52600.0
2014-01-10 12:55:00,31.92,31.92,31.86,31.89,34600.0,27.28,27.28,27.2287,27.2544,34600.0
2014-01-10 13:00:00,31.89,31.9,31.87,31.9,30600.0,27.2544,27.2629,27.2373,27.2629,30600.0
2014-01-10 13:05:00,31.9,31.93,31.89,31.93,15200.0,27.2629,27.2886,27.2544,27.2886,15200.0
2014-01-10 13:10:00,31.93,31.94,31.91,31.93,28000.0,27.2886,27.2971,27.2715,27.2886,28000.0
2014-01-10 13:15:00,31.93,31.94,31.91,31.94,29800.0,27.2886,27.2971,27.2715,27.2971,29800.0
2014-01-10 13:20:00,31.93,31.96,31.93,31.96,24200.0,27.2886,27.3142,27.2886,27.3142,24200.0
2014-01-10 13:25:00,31.95,31.98,31.95,31.98,33400.0,27.3056,27.3313,27.3056,27.3313,33400.0
2014-01-10 13:30:00,31.97,32.0,31.97,31.97,52800.0,27.3227,27.3484,27.3227,27.3227,52800.0
2014-01-10 13:35:00,31.98,31.98,31.95,31.96,26200.0,27.3313,27.3313,27.3056,27.3142,26200.0
2014-01-10 13:40:00,31.96,31.97,31.95,31.96,20800.0,27.3142,27.3227,27.3056,27.3142,20800.0
2014-01-10 13:45:00,31.97,31.97,31.96,31.97,31600.0,27.3227,27.3227,27.3142,27.3227,31600.0
2014-01-10 13:50:00,31.97,31.98,31.97,31.97,25600.0,27.3227,27.3313,27.3227,27.3227,25600.0
2014-01-10 13:55:00,31.97,31.97,31.92,31.94,39800.0,27.3227,27.3227,27.28,27.2971,39800.0
2014-01-10 14:00:00,31.94,31.95,31.92,31.95,33200.0,27.2971,27.3056,27.28,27.3056,33200.0
2014-01-10 14:05:00,31.95,31.98,31.94,31.98,50000.0,27.3056,27.3313,27.2971,27.3313,50000.0
2014-01-10 14:10:00,31.98,31.99,31.95,31.96,31800.0,27.3313,27.3398,27.3056,27.3142,31800.0
2014-01-10 14:15:00,31.97,31.98,31.96,31.97,34600.0,27.3227,27.3313,27.3142,27.3227,34600.0
2014-01-10 14:20:00,31.97,31.98,31.96,31.97,20000.0,27.3227,27.3313,27.3142,27.3227,20000.0
2014-01-10 14:25:00,31.97,31.97,31.94,31.95,18000.0,27.3227,27.3227,27.2971,27.3056,18000.0
2014-01-10 14:30:00,31.95,31.99,31.95,31.98,44600.0,27.3056,27.3398,27.3056,27.3313,44600.0
2014-01-10 14:35:00,31.98,31.99,31.97,31.99,46400.0,27.3313,27.3398,27.3227,27.3398,46400.0
2014-01-10 14:40:00,31.99,32.0,31.98,31.99,45000.0,27.3398,27.3484,27.3313,27.3398,45000.0
2014-01-10 14:45:00,31.99,32.0,31.97,31.98,62000.0,27.3398,27.3484,27.3227,27.3313,62000.0
2014-01-10 14:50:00,31.98,32.0,31.98,31.98,66800.0,27.3313,27.3484,27.3313,27.3313,66800.0
2014-01-10 14:55:00,31.98,31.99,31.97,31.98,73400.0,27.3313,27.3398,27.3227,27.3313,73400.0
2014-01-10 15:00:00,31.98,32.02,31.98,32.01,136600.0,27.3313,27.3655,27.3313,27.3569,136600.0
2014-01-10 15:05:00,32.01,32.02,32.0,32.02,26000.0,27.3569,27.3655,27.3484,27.3655,26000.0
2014-01-10 15:10:00,32.02,32.02,31.98,31.99,63600.0,27.3655,27.3655,27.3313,27.3398,63600.0
2014-01-10 15:15:00,31.99,32.01,31.99,31.99,28200.0,27.3398,27.3569,27.3398,27.3398,28200.0
2014-01-10 15:20:00,31.99,32.0,31.97,31.98,73600.0,27.3398,27.3484,27.3227,27.3313,73600.0
2014-01-10 15:25:00,31.98,32.0,31.98,31.99,59400.0,27.3313,27.3484,27.3313,27.3398,59400.0
2014-01-10 15:30:00,31.99,32.02,31.99,32.01,56400.0,27.3398,27.3655,27.3398,27.3569,56400.0
2014-01-10 15:35:00,32.02,32.02,32.0,32.0,259800.0,27.3655,27.3655,27.3484,27.3484,259800.0
2014-01-10 15:40:00,32.01,32.02,32.0,32.0,71800.0,27.3569,27.3655,27.3484,27.3484,71800.0
2014-01-10 15:45:00,32.0,32.01,31.99,32.0,118800.0,27.3484,27.3569,27.3398,27.3484,118800.0
2014-01-10 15:50:00,32.0,32.01,32.0,32.01,221600.0,27.3484,27.3569,27.3484,27.3569,221600.0
2014-01-10 15:55:00,32.01,32.04,32.0,32.02,430600.0,27.3569,27.3826,27.3484,27.3655,430600.0
2014-01-13 09:30:00,31.96,32.0,31.38,31.88,561400.0,27.3142,27.3484,26.8185,27.2458,561400.0
2014-01-13 09:35:00,31.89,31.9,31.73,31.89,67200.0,27.2544,27.2629,27.1176,27.2544,67200.0
2014-01-13 09:40:00,31.89,31.96,31.86,31.96,61400.0,27.2544,27.3142,27.2287,27.3142,61400.0
2014-01-13 09:45:00,31.96,31.96,31.93,31.94,88600.0,27.3142,27.3142,27.2886,27.2971,88600.0
2014-01-13 09:50:00,31.95,31.95,31.9,31.9,57600.0,27.3056,27.3056,27.2629,27.2629,57600.0
2014-01-13 09:55:00,31.9,31.93,31.86,31.86,55800.0,27.2629,27.2886,27.2287,27.2287,55800.0
2014-01-13 10:00:00,31.88,31.97,31.88,31.9,77000.0,27.2458,27.3227,27.2458,27.2629,77000.0
2014-01-13 10:05:00,31.9,32.0,31.9,31.97,101800.0,27.2629,27.3484,27.2629,27.3227,101800.0
2014-01-13 10:10:00,31.97,32.02,31.96,32.01,121400.0,27.3227,27.3655,27.3142,27.3569,121400.0
2014-01-13 10:15:00,32.01,32.02,31.99,32.02,91000.0,27.3569,27.3655,27.3398,27.3655,91000.0
2014-01-13 10:20:00,32.02,32.05,32.01,32.05,95000.0,27.3655,27.3911,27.3569,27.3911,95000.0
2014-01-13 10:25:00,32.05,32.19,32.05,32.14,308600.0,27.3911,27.5108,27.3911,27.468,308600.0
2014-01-13 10:30:00,32.14,32.18,32.14,32.15,113800.0,27.468,27.5022,27.468,27.4766,113800.0
2014-01-13 10:35:00,32.15,32.17,32.13,32.16,82600.0,27.4766,27.4937,27.4595,27.4851,82600.0
2014-01-13 10:40:00,32.16,32.16,32.1,32.1,138600.0,27.4851,27.4851,27.4338,27.4338,138600.0
2014-01-13 10:45:00,32.09,32.1,32.06,32.06,51200.0,27.4253,27.4338,27.3997,27.3997,51200.0
2014-01-13 10:50:00,32.06,32.13,32.05,32.1,50200.0,27.3997,27.4595,27.3911,27.4338,50200.0
2014-01-13 10:55:00,32.1,32.12,32.08,32.1,87000.0,27.4338,27.4509,27.4167,27.4338,87000.0
2014-01-13 11:00:00,32.1,32.12,32.08,32.1,94400.0,27.4338,27.4509,27.4167,27.4338,94400.0
2014-01-13 11:05:00,32.1,32.12,32.07,32.08,93000.0,27.4338,27.4509,27.4082,27.4167,93000.0
2014-01-13 11:10:00,32.07,32.09,32.02,32.02,96400.0,27.4082,27.4253,27.3655,27.3655,96400.0
2014-01-13 11:15:00,32.02,32.02,31.99,32.01,75800.0,27.3655,27.3655,27.3398,27.3569,75800.0
2014-01-13 11:20:00,32.02,32.05,32.02,32.02,46200.0,27.3655,27.3911,27.3655,27.3655,46200.0
2014-01-13 11:25:00,32.03,32.04,32.0,32.03,39200.0,27.374,27.3826,27.3484,27.374,39200.0
2014-01-13 11:30:00,32.04,32.05,32.02,32.02,46000.0,27.3826,27.3911,27.3655,27.3655,46000.0
2014-01-13 11:35:00,32.02,32.05,32.02,32.02,99600.0,27.3655,27.3911,27.3655,27.3655,99600.0
2014-01-13 11:40:00,32.02,32.03,32.01,32.01,25000.0,27.3655,27.374,27.3569,27.3569,25000.0
2014-01-13 11:45:00,32.01,32.01,31.95,31.99,70200.0,27.3569,27.3569,27.3056,27.3398,70200.0
2014-01-13 11:50:00,31.99,31.99,31.95,31.96,23600.0,27.3398,27.3398,27.3056,27.3142,23600.0
2014-01-13 11:55:00,31.96,31.96,31.9,31.91,58200.0,27.3142,27.3142,27.2629,27.2715,58200.0
2014-01-13 12:00:00,31.91,31.91,31.85,31.86,55400.0,27.2715,27.2715,27.2202,27.2287,55400.0
2014-01-13 12:05:00,31.86,31.86,31.84,31.84,46400.0,27.2287,27.2287,27.2116,27.2116,46400.0
2014-01-13 12:10:00,31.84,31.86,31.81,31.84,57400.0,27.2116,27.2287,27.186,27.2116,57400.0
2014-01-13 12:15:00,31.84,31.85,31.83,31.83,41800.0,27.2116,27.2202,27.2031,27.2031,41800.0
2014-01-13 12:20:00,31.83,31.83,31.79,31.79,34000.0,27.2031,27.2031,27.1689,27.1689,34000.0
2014-01-13 12:25:00,31.8,31.81,31.75,31.8,116200.0,27.1774,27.186,27.1347,27.1774,116200.0
2014-01-13 12:30:00,31.8,31.8,31.74,31.75,36400.0,27.1774,27.1774,27.1262,27.1347,36400.0
2014-01-13 12:35:00,31.75,31.78,31.74,31.77,47200.0,27.1347,27.1604,27.1262,27.1518,47200.0
2014-01-13 12:40:00,31.76,31.8,31.75,31.79,36200.0,27.1433,27.1774,27.1347,27.1689,36200.0
2014-01-13 12:45:00,31.79,31.79,31.72,31.73,43400.0,27.1689,27.1689,27.1091,27.1176,43400.0
2014-01-13 12:50:00,31.72,31.73,31.69,31.7,32400.0,27.1091,27.1176,27.0834,27.092,32400.0
2014-01-13 12:55:00,31.71,31.71,31.68,31.68,33400.0,27.1005,27.1005,27.0749,27.0749,33400.0
2014-01-13 13:00:00,31.68,31.68,31.64,31.65,50600.0,27.0749,27.0749,27.0407,27.0493,50600.0
2014-01-13 13:05:00,31.66,31.71,31.66,31.68,32400.0,27.0578,27.1005,27.0578,27.0749,32400.0
2014-01-13 13:10:00,31.67,31.68,31.65,31.67,42000.0,27.0663,27.0749,27.0493,27.0663,42000.0
2014-01-13 13:15:00,31.67,31.67,31.61,31.61,78000.0,27.0663,27.0663,27.0151,27.0151,78000.0
2014-01-13 13:20:00,31.61,31.65,31.61,31.63,41000.0,27.0151,27.0493,27.0151,27.0322,41000.0
2014-01-13 13:25:00,31.63,31.65,31.61,31.63,39200.0,27.0322,27.0493,27.0151,27.0322,39200.0
2014-01-13 13:30:00,31.63,31.63,31.61,31.62,27200.0,27.0322,27.0322,27.0151,27.0236,27200.0
2014-01-13 13:35:00,31.63,31.65,31.61,31.61,45000.0,27.0322,27.0493,27.0151,27.0151,45000.0
2014-01-13 13:40:00,31.61,31.62,31.61,31.61,34400.0,27.0151,27.0236,27.0151,27.0151,34400.0
2014-01-13 13:45:00,31.61,31.61,31.59,31.6,66400.0,27.0151,27.0151,26.998,27.0065,66400.0
2014-01-13 13:50:00,31.6,31.63,31.59,31.59,46200.0,27.0065,27.0322,26.998,26.998,46200.0
2014-01-13 13:55:00,31.59,31.63,31.59,31.62,35800.0,26.998,27.0322,26.998,27.0236,35800.0
2014-01-13 14:00:00,31.62,31.63,31.59,31.59,54400.0,27.0236,27.0322,26.998,26.998,54400.0
2014-01-13 14:05:00,31.59,31.61,31.58,31.6,40000.0,26.998,27.0151,26.9894,27.0065,40000.0
2014-01-13 14:10:00,31.61,31.64,31.58,31.61,63600.0,27.0151,27.0407,26.9894,27.0151,63600.0
2014-01-13 14:15:00,31.61,31.61,31.58,31.59,69200.0,27.0151,27.0151,26.9894,26.998,69200.0
2014-01-13 14:20:00,31.59,31.6,31.57,31.57,55200.0,26.998,27.0065,26.9809,26.9809,55200.0
2014-01-13 14:25:00,31.58,31.58,31.55,31.56,51800.0,26.9894,26.9894,26.9638,26.9723,51800.0
2014-01-13 14:30:00,31.56,31.59,31.56,31.58,59200.0,26.9723,26.998,26.9723,26.9894,59200.0
2014-01-13 14:35:00,31.58,31.6,31.56,31.57,32600.0,26.9894,27.0065,26.9723,26.9809,32600.0
2014-01-13 14:40:00,31.57,31.58,31.56,31.56,36800.0,26.9809,26.9894,26.9723,26.9723,36800.0
2014-01-13 14:45:00,31.56,31.57,31.55,31.56,94000.0,26.9723,26.9809,26.9638,26.9723,94000.0
2014-01-13 14:50:00,31.56,31.56,31.53,31.55,71400.0,26.9723,26.9723,26.9467,26.9638,71400.0
2014-01-13 14:55:00,31.55,31.56,31.52,31.54,64000.0,26.9638,26.9723,26.9382,26.9552,64000.0
2014-01-13 15:00:00,31.53,31.53,31.48,31.49,75600.0,26.9467,26.9467,26.904,26.9125,75600.0
2014-01-13 15:05:00,31.49,31.5,31.46,31.47,111000.0,26.9125,26.9211,26.8869,26.8954,111000.0
2014-01-13 15:10:00,31.47,31.49,31.46,31.47,68200.0,26.8954,26.9125,26.8869,26.8954,68200.0
2014-01-13 15:15:00,31.48,31.49,31.45,31.49,63200.0,26.904,26.9125,26.8783,26.9125,63200.0
2014-01-13 15:20:00,31.48,31.48,31.46,31.46,92600.0,26.904,26.904,26.8869,26.8869,92600.0
2014-01-13 15:25:00,31.46,31.47,31.44,31.47,76200.0,26.8869,26.8954,26.8698,26.8954,76200.0
2014-01-13 15:30:00,31.47,31.47,31.43,31.45,139000.0,26.8954,26.8954,26.8612,26.8783,139000.0
2014-01-13 15:35:00,31.44,31.44,31.4,31.43,128200.0,26.8698,26.8698,26.8356,26.8612,128200.0
2014-01-13 15:40:00,31.43,31.44,31.4,31.41,143000.0,26.8612,26.8698,26.8356,26.8441,143000.0
2014-01-13 15:45:00,31.41,31.45,31.39,31.43,148800.0,26.8441,26.8783,26.827,26.8612,148800.0
2014-01-13 15:50:00,31.43,31.5,31.43,31.49,198200.0,26.8612,26.9211,26.8612,26.9125,198200.0
2014-01-13 15:55:00,31.49,31.49,31.43,31.46,306800.0,26.9125,26.9125,26.8612,26.8869,306800.0
2014-01-14 09:30:00,31.5,31.6,31.48,31.49,122600.0,26.9211,27.0065,26.904,26.9125,122600.0
2014-01-14 09:35:00,31.48,31.5,31.42,31.43,40800.0,26.904,26.9211,26.8527,26.8612,40800.0
2014-01-14 09:40:00,31.43,31.43,31.28,31.32,130800.0,26.8612,26.8612,26.733,26.7672,130800.0
2014-01-14 09:45:00,31.32,31.36,31.22,31.27,120800.0,26.7672,26.8014,26.6818,26.7245,120800.0
2014-01-14 09:50:00,31.26,31.28,31.21,31.28,87200.0,26.7159,26.733,26.6732,26.733,87200.0
2014-01-14 09:55:00,31.28,31.3,31.27,31.28,60400.0,26.733,26.7501,26.7245,26.733,60400.0
2014-01-14 10:00:00,31.27,31.39,31.27,31.36,76000.0,26.7245,26.827,26.7245,26.8014,76000.0
2014-01-14 10:05:00,31.35,31.38,31.35,31.35,93600.0,26.7929,26.8185,26.7929,26.7929,93600.0
2014-01-14 10:10:00,31.34,31.35,31.33,31.33,111800.0,26.7843,26.7929,26.7758,26.7758,111800.0
2014-01-14 10:15:00,31.33,31.35,31.32,31.33,63400.0,26.7758,26.7929,26.7672,26.7758,63400.0
2014-01-14 10:20:00,31.33,31.34,31.26,31.27,73000.0,26.7758,26.7843,26.7159,26.7245,73000.0
2014-01-14 10:25:00,31.27,31.29,31.26,31.27,69800.0,26.7245,26.7416,26.7159,26.7245,69800.0
2014-01-14 10:30:00,31.26,31.34,31.26,31.33,74200.0,26.7159,26.7843,26.7159,26.7758,74200.0
2014-01-14 10:35:00,31.33,31.33,31.3,31.33,37800.0,26.7758,26.7758,26.7501,26.7758,37800.0
2014-01-14 10:40:00,31.33,31.36,31.32,31.36,38200.0,26.7758,26.8014,26.7672,26.8014,38200.0
2014-01-14 10:45:00,31.36,31.38,31.35,31.38,37200.0,26.8014,26.8185,26.7929,26.8185,37200.0
2014-01-14 10:50:00,31.38,31.39,31.35,31.38,59200.0,26.8185,26.827,26.7929,26.8185,59200.0
2014-01-14 10:55:00,31.38,31.4,31.36,31.37,129800.0,26.8185,26.8356,26.8014,26.81,129800.0
2014-01-14 11:00:00,31.37,31.38,31.32,31.34,155400.0,26.81,26.8185,26.7672,26.7843,155400.0
2014-01-14 11:05:00,31.34,31.34,31.3,31.3,64800.0,26.7843,26.7843,26.7501,26.7501,64800.0
2014-01-14 11:10:00,31.3,31.32,31.3,31.3,67400.0,26.7501,26.7672,26.7501,26.7501,67400.0
2014-01-14 11:15:00,31.3,31.35,31.3,31.35,90600.0,26.7501,26.7929,26.7501,26.7929,90600.0
2014-01-14 11:20:00,31.35,31.36,31.3,31.3,90000.0,26.7929,26.8014,26.7501,26.7501,90000.0
2014-01-14 11:25:00,31.3,31.33,31.27,31.27,118600.0,26.7501,26.7758,26.7245,26.7245,118600.0
2014-01-14 11:30:00,31.27,31.31,31.27,31.3,130600.0,26.7245,26.7587,26.7245,26.7501,130600.0
2014-01-14 11:35:00,31.3,31.33,31.29,31.32,162400.0,26.7501,26.7758,26.7416,26.7672,162400.0
2014-01-14 11:40:00,31.32,31.35,31.31,31.32,126200.0,26.7672,26.7929,26.7587,26.7672,126200.0
2014-01-14 11:45:00,31.31,31.32,31.28,31.29,61200.0,26.7587,26.7672,26.733,26.7416,61200.0
2014-01-14 11:50:00,31.28,31.29,31.26,31.28,100600.0,26.733,26.7416,26.7159,26.733,100600.0
2014-01-14 11:55:00,31.28,31.29,31.27,31.29,122200.0,26.733,26.7416,26.7245,26.7416,122200.0
2014-01-14 12:00:00,31.29,31.3,31.27,31.28,45800.0,26.7416,26.7501,26.7245,26.733,45800.0
2014-01-14 12:05:00,31.28,31.29,31.21,31.22,132000.0,26.733,26.7416,26.6732,26.6818,132000.0
2014-01-14 12:10:00,31.22,31.23,31.2,31.23,75600.0,26.6818,26.6903,26.6647,26.6903,75600.0
2014-01-14 12:15:00,31.23,31.27,31.23,31.26,199200.0,26.6903,26.7245,26.6903,26.7159,199200.0
2014-01-14 12:20:00,31.26,31.3,31.25,31.28,184800.0,26.7159,26.7501,26.7074,26.733,184800.0
2014-01-14 12:25:00,31.28,31.33,31.26,31.32,86800.0,26.733,26.7758,26.7159,26.7672,86800.0
2014-01-14 12:30:00,31.32,31.32,31.27,31.27,96400.0,26.7672,26.7672,26.7245,26.7245,96400.0
2014-01-14 12:35:00,31.27,31.32,31.27,31.32,63600.0,26.7245,26.7672,26.7245,26.7672,63600.0
2014-01-14 12:40:00,31.32,31.35,31.31,31.34,45400.0,26.7672,26.7929,26.7587,26.7843,45400.0
2014-01-14 12:45:00,31.34,31.36,31.34,31.34,31600.0,26.7843,26.8014,26.7843,26.7843,31600.0
2014-01-14 12:50:00,31.34,31.34,31.32,31.33,78400.0,26.7843,26.7843,26.7672,26.7758,78400.0
2014-01-14 12:55:00,31.33,31.35,31.33,31.33,28600.0,26.7758,26.7929,26.7758,26.7758,28600.0
2014-01-14 13:00:00,31.33,31.36,31.33,31.35,55000.0,26.7758,26.8014,26.7758,26.7929,55000.0
2014-01-14 13:05:00,31.34,31.35,31.33,31.34,35400.0,26.7843,26.7929,26.7758,26.7843,35400.0
2014-01-14 13:10:00,31.33,31.38,31.33,31.38,42600.0,26.7758,26.8185,26.7758,26.8185,42600.0
2014-01-14 13:15:00,31.38,31.43,31.38,31.42,48600.0,26.8185,26.8612,26.8185,26.8527,48600.0
2014-01-14 13:20:00,31.42,31.42,31.4,31.41,52000.0,26.8527,26.8527,26.8356,26.8441,52000.0
2014-01-14 13:25:00,31.41,31.41,31.39,31.4,33400.0,26.8441,26.8441,26.827,26.8356,33400.0
2014-01-14 13:30:00,31.4,31.42,31.39,31.42,30800.0,26.8356,26.8527,26.827,26.8527,30800.0
2014-01-14 13:35:00,31.42,31.42,31.39,31.41,49000.0,26.8527,26.8527,26.827,26.8441,49000.0
2014-01-14 13:40:00,31.41,31.42,31.39,31.39,37800.0,26.8441,26.8527,26.827,26.827,37800.0
2014-01-14 13:45:00,31.39,31.39,31.34,31.34,27600.0,26.827,26.827,26.7843,26.7843,27600.0
2014-01-14 13:50:00,31.35,31.38,31.35,31.37,28200.0,26.7929,26.8185,26.7929,26.81,28200.0
2014-01-14 13:55:00,31.36,31.38,31.35,31.37,62400.0,26.8014,26.8185,26.7929,26.81,62400.0
2014-01-14 14:00:00,31.37,31.37,31.33,31.34,52800.0,26.81,26.81,26.7758,26.7843,52800.0
2014-01-14 14:05:00,31.34,31.36,31.31,31.31,83400.0,26.7843,26.8014,26.7587,26.7587,83400.0
2014-01-14 14:10:00,31.31,31.33,31.3,31.32,107800.0,26.7587,26.7758,26.7501,26.7672,107800.0
2014-01-14 14:15:00,31.32,31.34,31.31,31.32,63400.0,26.7672,26.7843,26.7587,26.7672,63400.0
2014-01-14 14:20:00,31.31,31.33,31.31,31.31,61600.0,26.7587,26.7758,26.7587,26.7587,61600.0
2014-01-14 14:25:00,31.32,31.34,31.31,31.34,69000.0,26.7672,26.7843,26.7587,26.7843,69000.0
2014-01-14 14:30:00,31.34,31.35,31.32,31.33,91800.0,26.7843,26.7929,26.7672,26.7758,91800.0
2014-01-14 14:35:00,31.33,31.36,31.32,31.36,36000.0,26.7758,26.8014,26.7672,26.8014,36000.0
2014-01-14 14:40:00,31.36,31.36,31.35,31.36,50200.0,26.8014,26.8014,26.7929,26.8014,50200.0
2014-01-14 14:45:00,31.36,31.36,31.35,31.35,51600.0,26.8014,26.8014,26.7929,26.7929,51600.0
2014-01-14 14:50:00,31.35,31.39,31.35,31.36,91400.0,26.7929,26.827,26.7929,26.8014,91400.0
2014-01-14 14:55:00,31.36,31.39,31.36,31.37,45800.0,26.8014,26.827,26.8014,26.81,45800.0
2014-01-14 15:00:00,31.37,31.4,31.36,31.4,37000.0,26.81,26.8356,26.8014,26.8356,37000.0
2014-01-14 15:05:00,31.39,31.41,31.39,31.41,39000.0,26.827,26.8441,26.827,26.8441,39000.0
2014-01-14 15:10:00,31.41,31.42,31.4,31.42,26000.0,26.8441,26.8527,26.8356,26.8527,26000.0
2014-01-14 15:15:00,31.42,31.43,31.4,31.43,74200.0,26.8527,26.8612,26.8356,26.8612,74200.0
2014-01-14 15:20:00,31.43,31.45,31.43,31.44,58200.0,26.8612,26.8783,26.8612,26.8698,58200.0
2014-01-14 15:25:00,31.44,31.45,31.43,31.45,41200.0,26.8698,26.8783,26.8612,26.8783,41200.0
2014-01-14 15:30:00,31.45,31.45,31.43,31.45,55800.0,26.8783,26.8783,26.8612,26.8783,55800.0
2014-01-14 15:35:00,31.46,31.46,31.43,31.43,61200.0,26.8869,26.8869,26.8612,26.8612,61200.0
2014-01-14 15:40:00,31.43,31.44,31.42,31.42,83200.0,26.8612,26.8698,26.8527,26.8527,83200.0
2014-01-14 15:45:00,31.41,31.42,31.38,31.41,111200.0,26.8441,26.8527,26.8185,26.8441,111200.0
2014-01-14 15:50:00,31.42,31.42,31.4,31.42,89400.0,26.8527,26.8527,26.8356,26.8527,89400.0
2014-01-14 15:55:00,31.42,31.44,31.41,31.43,224400.0,26.8527,26.8698,26.8441,26.8612,224400.0
2014-01-15 09:30:00,31.46,31.53,31.37,31.45,84800.0,26.8869,26.9467,26.81,26.8783,84800.0
2014-01-15 09:35:00,31.45,31.5,31.43,31.47,40600.0,26.8783,26.9211,26.8612,26.8954,40600.0
2014-01-15 09:40:00,31.49,31.5,31.45,31.46,58800.0,26.9125,26.9211,26.8783,26.8869,58800.0
2014-01-15 09:45:00,31.46,31.47,31.39,31.4,39400.0,26.8869,26.8954,26.827,26.8356,39400.0
2014-01-15 09:50:00,31.4,31.44,31.39,31.4,74200.0,26.8356,26.8698,26.827,26.8356,74200.0
2014-01-15 09:55:00,31.39,31.41,31.33,31.35,61000.0,26.827,26.8441,26.7758,26.7929,61000.0
2014-01-15 10:00:00,31.36,31.38,31.34,31.36,55600.0,26.8014,26.8185,26.7843,26.8014,55600.0
2014-01-15 10:05:00,31.36,31.38,31.34,31.36,43400.0,26.8014,26.8185,26.7843,26.8014,43400.0
2014-01-15 10:10:00,31.36,31.38,31.31,31.32,71000.0,26.8014,26.8185,26.7587,26.7672,71000.0
2014-01-15 10:15:00,31.33,31.34,31.33,31.34,44000.0,26.7758,26.7843,26.7758,26.7843,44000.0
2014-01-15 10:20:00,31.33,31.35,31.32,31.33,68000.0,26.7758,26.7929,26.7672,26.7758,68000.0
2014-01-15 10:25:00,31.33,31.34,31.31,31.31,32400.0,26.7758,26.7843,26.7587,26.7587,32400.0
2014-01-15 10:30:00,31.32,31.32,31.26,31.27,63800.0,26.7672,26.7672,26.7159,26.7245,63800.0
2014-01-15 10:35:00,31.27,31.28,31.25,31.25,63600.0,26.7245,26.733,26.7074,26.7074,63600.0
2014-01-15 10:40:00,31.25,31.25,31.24,31.25,55600.0,26.7074,26.7074,26.6989,26.7074,55600.0
2014-01-15 10:45:00,31.25,31.3,31.24,31.29,57200.0,26.7074,26.7501,26.6989,26.7416,57200.0
2014-01-15 10:50:00,31.3,31.3,31.25,31.27,50200.0,26.7501,26.7501,26.7074,26.7245,50200.0
2014-01-15 10:55:00,31.27,31.31,31.27,31.29,86000.0,26.7245,26.7587,26.7245,26.7416,86000.0
2014-01-15 11:00:00,31.3,31.3,31.28,31.28,70200.0,26.7501,26.7501,26.733,26.733,70200.0
2014-01-15 11:05:00,31.28,31.34,31.28,31.31,44600.0,26.733,26.7843,26.733,26.7587,44600.0
2014-01-15 11:10:00,31.31,31.33,31.28,31.29,43800.0,26.7587,26.7758,26.733,26.7416,43800.0
2014-01-15 11:15:00,31.28,31.28,31.24,31.24,52400.0,26.733,26.733,26.6989,26.6989,52400.0
2014-01-15 11:20:00,31.25,31.27,31.25,31.25,79800.0,26.7074,26.7245,26.7074,26.7074,79800.0
2014-01-15 11:25:00,31.25,31.25,31.2,31.24,73200.0,26.7074,26.7074,26.6647,26.6989,73200.0
2014-01-15 11:30:00,31.24,31.27,31.24,31.26,44400.0,26.6989,26.7245,26.6989,26.7159,44400.0
2014-01-15 11:35:00,31.25,31.27,31.25,31.26,35200.0,26.7074,26.7245,26.7074,26.7159,35200.0
2014-01-15 11:40:00,31.26,31.28,31.25,31.25,47800.0,26.7159,26.733,26.7074,26.7074,47800.0
2014-01-15 11:45:00,31.25,31.28,31.25,31.28,23800.0,26.7074,26.733,26.7074,26.733,23800.0
2014-01-15 11:50:00,31.27,31.28,31.25,31.28,34400.0,26.7245,26.733,26.7074,26.733,34400.0
2014-01-15 11:55:00,31.27,31.29,31.26,31.29,79400.0,26.7245,26.7416,26.7159,26.7416,79400.0
2014-01-15 12:00:00,31.29,31.32,31.28,31.31,42800.0,26.7416,26.7672,26.733,26.7587,42800.0
2014-01-15 12:05:00,31.31,31.33,31.3,31.31,31000.0,26.7587,26.7758,26.7501,26.7587,31000.0
2014-01-15 12:10:00,31.31,31.35,31.31,31.34,19000.0,26.7587,26.7929,26.7587,26.7843,19000.0
2014-01-15 12:15:00,31.34,31.35,31.33,31.34,33600.0,26.7843,26.7929,26.7758,26.7843,33600.0
2014-01-15 12:20:00,31.34,31.36,31.34,31.36,50800.0,26.7843,26.8014,26.7843,26.8014,50800.0
2014-01-15 12:25:00,31.35,31.35,31.32,31.33,23000.0,26.7929,26.7929,26.7672,26.7758,23000.0
2014-01-15 12:30:00,31.33,31.33,31.29,31.3,71000.0,26.7758,26.7758,26.7416,26.7501,71000.0
2014-01-15 12:35:00,31.3,31.31,31.27,31.27,54000.0,26.7501,26.7587,26.7245,26.7245,54000.0
2014-01-15 12:40:00,31.28,31.28,31.24,31.25,57600.0,26.733,26.733,26.6989,26.7074,57600.0
2014-01-15 12:45:00,31.25,31.28,31.25,31.28,30800.0,26.7074,26.733,26.7074,26.733,30800.0
2014-01-15 12:50:00,31.29,31.3,31.28,31.29,45200.0,26.7416,26.7501,26.733,26.7416,45200.0
2014-01-15 12:55:00,31.29,31.29,31.27,31.28,28400.0,26.7416,26.7416,26.7245,26.733,28400.0
2014-01-15 13:00:00,31.27,31.28,31.25,31.26,37400.0,26.7245,26.733,26.7074,26.7159,37400.0
2014-01-15 13:05:00,31.27,31.29,31.26,31.26,46400.0,26.7245,26.7416,26.7159,26.7159,46400.0
2014-01-15 13:10:00,31.26,31.28,31.25,31.28,36200.0,26.7159,26.733,26.7074,26.733,36200.0
2014-01-15 13:15:00,31.28,31.28,31.25,31.25,32400.0,26.733,26.733,26.7074,26.7074,32400.0
2014-01-15 13:20:00,31.25,31.27,31.23,31.26,70200.0,26.7074,26.7245,26.6903,26.7159,70200.0
2014-01-15 13:25:00,31.26,31.26,31.22,31.25,64600.0,26.7159,26.7159,26.6818,26.7074,64600.0
2014-01-15 13:30:00,31.25,31.25,31.23,31.24,37000.0,26.7074,26.7074,26.6903,26.6989,37000.0
2014-01-15 13:35:00,31.25,31.26,31.24,31.25,44600.0,26.7074,26.7159,26.6989,26.7074,44600.0
2014-01-15 13:40:00,31.25,31.27,31.24,31.27,47200.0,26.7074,26.7245,26.6989,26.7245,47200.0
2014-01-15 13:45:00,31.27,31.28,31.24,31.24,113600.0,26.7245,26.733,26.6989,26.6989,113600.0
2014-01-15 13:50:00,31.24,31.27,31.24,31.26,42400.0,26.6989,26.7245,26.6989,26.7159,42400.0
2014-01-15 13:55:00,31.26,31.27,31.25,31.25,24600.0,26.7159,26.7245,26.7074,26.7074,24600.0
2014-01-15 14:00:00,31.25,31.29,31.25,31.29,31400.0,26.7074,26.7416,26.7074,26.7416,31400.0
2014-01-15 14:05:00,31.29,31.29,31.27,31.28,32000.0,26.7416,26.7416,26.7245,26.733,32000.0
2014-01-15 14:10:00,31.27,31.29,31.26,31.28,33400.0,26.7245,26.7416,26.7159,26.733,33400.0
2014-01-15 14:15:00,31.28,31.3,31.27,31.3,34000.0,26.733,26.7501,26.7245,26.7501,34000.0
2014-01-15 14:20:00,31.3,31.33,31.29,31.33,26600.0,26.7501,26.7758,26.7416,26.7758,26600.0
2014-01-15 14:25:00,31.33,31.34,31.32,31.34,29800.0,26.7758,26.7843,26.7672,26.7843,29800.0
2014-01-15 14:30:00,31.34,31.35,31.33,31.33,25400.0,26.7843,26.7929,26.7758,26.7758,25400.0
2014-01-15 14:35:00,31.33,31.34,31.31,31.31,37400.0,26.7758,26.7843,26.7587,26.7587,37400.0
2014-01-15 14:40:00,31.31,31.33,31.31,31.33,30400.0,26.7587,26.7758,26.7587,26.7758,30400.0
2014-01-15 14:45:00,31.32,31.34,31.31,31.33,19600.0,26.7672,26.7843,26.7587,26.7758,19600.0
2014-01-15 14:50:00,31.33,31.34,31.31,31.31,40600.0,26.7758,26.7843,26.7587,26.7587,40600.0
2014-01-15 14:55:00,31.31,31.31,31.28,31.29,63200.0,26.7587,26.7587,26.733,26.7416,63200.0
2014-01-15 15:00:00,31.29,31.31,31.29,31.31,17600.0,26.7416,26.7587,26.7416,26.7587,17600.0
2014-01-15 15:05:00,31.3,31.33,31.3,31.32,113200.0,26.7501,26.7758,26.7501,26.7672,113200.0
2014-01-15 15:10:00,31.32,31.32,31.29,31.29,59000.0,26.7672,26.7672,26.7416,26.7416,59000.0
2014-01-15 15:15:00,31.29,31.3,31.28,31.28,85200.0,26.7416,26.7501,26.733,26.733,85200.0
2014-01-15 15:20:00,31.28,31.29,31.25,31.27,79600.0,26.733,26.7416,26.7074,26.7245,79600.0
2014-01-15 15:25:00,31.27,31.3,31.27,31.29,47600.0,26.7245,26.7501,26.7245,26.7416,47600.0
2014-01-15 15:30:00,31.29,31.3,31.28,31.29,43000.0,26.7416,26.7501,26.733,26.7416,43000.0
2014-01-15 15:35:00,31.3,31.3,31.29,31.29,41200.0,26.7501,26.7501,26.7416,26.7416,41200.0
2014-01-15 15:40:00,31.29,31.3,31.28,31.29,79000.0,26.7416,26.7501,26.733,26.7416,79000.0
2014-01-15 15:45:00,31.3,31.3,31.27,31.29,147600.0,26.7501,26.7501,26.7245,26.7416,147600.0
2014-01-15 15:50:00,31.28,31.3,31.28,31.28,136400.0,26.733,26.7501,26.733,26.733,136400.0
2014-01-15 15:55:00,31.28,31.28,31.26,31.27,151200.0,26.733,26.733,26.7159,26.7245,151200.0
2014-01-16 09:30:00,31.24,31.27,31.15,31.21,126800.0,26.6989,26.7245,26.6219,26.6732,126800.0
2014-01-16 09:35:00,31.22,31.23,31.18,31.21,201200.0,26.6818,26.6903,26.6476,26.6732,201200.0
2014-01-16 09:40:00,31.21,31.27,31.18,31.25,115200.0,26.6732,26.7245,26.6476,26.7074,115200.0
2014-01-16 09:45:00,31.25,31.29,31.21,31.28,84800.0,26.7074,26.7416,26.6732,26.733,84800.0
2014-01-16 09:50:00,31.28,31.34,31.27,31.33,71600.0,26.733,26.7843,26.7245,26.7758,71600.0
2014-01-16 09:55:00,31.34,31.36,31.28,31.28,49000.0,26.7843,26.8014,26.733,26.733,49000.0
2014-01-16 10:00:00,31.27,31.34,31.24,31.32,65400.0,26.7245,26.7843,26.6989,26.7672,65400.0
2014-01-16 10:05:00,31.31,31.34,31.29,31.31,47400.0,26.7587,26.7843,26.7416,26.7587,47400.0
2014-01-16 10:10:00,31.32,31.34,31.28,31.29,50800.0,26.7672,26.7843,26.733,26.7416,50800.0
2014-01-16 10:15:00,31.29,31.31,31.24,31.3,87800.0,26.7416,26.7587,26.6989,26.7501,87800.0
2014-01-16 10:20:00,31.3,31.32,31.28,31.28,76400.0,26.7501,26.7672,26.733,26.733,76400.0
2014-01-16 10:25:00,31.28,31.31,31.26,31.27,94200.0,26.733,26.7587,26.7159,26.7245,94200.0
2014-01-16 10:30:00,31.27,31.3,31.24,31.24,72400.0,26.7245,26.7501,26.6989,26.6989,72400.0
2014-01-16 10:35:00,31.23,31.27,31.23,31.27,53000.0,26.6903,26.7245,26.6903,26.7245,53000.0
2014-01-16 10:40:00,31.27,31.29,31.27,31.28,40400.0,26.7245,26.7416,26.7245,26.733,40400.0
2014-01-16 10:45:00,31.27,31.27,31.25,31.26,65600.0,26.7245,26.7245,26.7074,26.7159,65600.0
2014-01-16 10:50:00,31.25,31.26,31.2,31.22,78400.0,26.7074,26.7159,26.6647,26.6818,78400.0
2014-01-16 10:55:00,31.22,31.27,31.22,31.24,136600.0,26.6818,26.7245,26.6818,26.6989,136600.0
2014-01-16 11:00:00,31.24,31.25,31.2,31.23,94200.0,26.6989,26.7074,26.6647,26.6903,94200.0
2014-01-16 11:05:00,31.23,31.24,31.22,31.23,51400.0,26.6903,26.6989,26.6818,26.6903,51400.0
2014-01-16 11:10:00,31.23,31.24,31.22,31.23,72600.0,26.6903,26.6989,26.6818,26.6903,72600.0
2014-01-16 11:15:00,31.23,31.25,31.22,31.24,111000.0,26.6903,26.7074,26.6818,26.6989,111000.0
2014-01-16 11:20:00,31.24,31.24,31.21,31.24,39200.0,26.6989,26.6989,26.6732,26.6989,39200.0
2014-01-16 11:25:00,31.24,31.25,31.22,31.25,48000.0,26.6989,26.7074,26.6818,26.7074,48000.0
2014-01-16 11:30:00,31.25,31.27,31.25,31.27,41600.0,26.7074,26.7245,26.7074,26.7245,41600.0
2014-01-16 11:35:00,31.26,31.29,31.25,31.26,59800.0,26.7159,26.7416,26.7074,26.7159,59800.0
2014-01-16 11:40:00,31.25,31.29,31.25,31.27,47200.0,26.7074,26.7416,26.7074,26.7245,47200.0
2014-01-16 11:45:00,31.27,31.29,31.27,31.28,29800.0,26.7245,26.7416,26.7245,26.733,29800.0
2014-01-16 11:50:00,31.28,31.29,31.27,31.28,51200.0,26.733,26.7416,26.7245,26.733,51200.0
2014-01-16 11:55:00,31.27,31.28,31.27,31.27,67000.0,26.7245,26.733,26.7245,26.7245,67000.0
2014-01-16 12:00:00,31.27,31.3,31.27,31.3,45200.0,26.7245,26.7501,26.7245,26.7501,45200.0
2014-01-16 12:05:00,31.3,31.3,31.28,31.28,54000.0,26.7501,26.7501,26.733,26.733,54000.0
2014-01-16 12:10:00,31.29,31.29,31.24,31.25,45800.0,26.7416,26.7416,26.6989,26.7074,45800.0
2014-01-16 12:15:00,31.25,31.27,31.24,31.25,30000.0,26.7074,26.7245,26.6989,26.7074,30000.0
2014-01-16 12:20:00,31.26,31.27,31.2,31.2,46200.0,26.7159,26.7245,26.6647,26.6647,46200.0
2014-01-16 12:25:00,31.21,31.25,31.21,31.25,22400.0,26.6732,26.7074,26.6732,26.7074,22400.0
2014-01-16 12:30:00,31.25,31.27,31.25,31.26,42600.0,26.7074,26.7245,26.7074,26.7159,42600.0
2014-01-16 12:35:00,31.26,31.27,31.25,31.25,21200.0,26.7159,26.7245,26.7074,26.7074,21200.0
2014-01-16 12:40:00,31.25,31.28,31.25,31.26,55600.0,26.7074,26.733,26.7074,26.7159,55600.0
2014-01-16 12:45:00,31.26,31.27,31.25,31.25,30400.0,26.7159,26.7245,26.7074,26.7074,30400.0
2014-01-16 12:50:00,31.25,31.27,31.25,31.25,44400.0,26.7074,26.7245,26.7074,26.7074,44400.0
2014-01-16 12:55:00,31.25,31.25,31.23,31.23,42200.0,26.7074,26.7074,26.6903,26.6903,42200.0
2014-01-16 13:00:00,31.23,31.24,31.22,31.22,26400.0,26.6903,26.6989,26.6818,26.6818,26400.0
2014-01-16 13:05:00,31.22,31.24,31.21,31.22,26000.0,26.6818,26.6989,26.6732,26.6818,26000.0
2014-01-16 13:10:00,31.22,31.22,31.21,31.22,27600.0,26.6818,26.6818,26.6732,26.6818,27600.0
2014-01-16 13:15:00,31.22,31.24,31.21,31.23,39800.0,26.6818,26.6989,26.6732,26.6903,39800.0
2014-01-16 13:20:00,31.23,31.25,31.18,31.19,61000.0,26.6903,26.7074,26.6476,26.6561,61000.0
2014-01-16 13:25:00,31.18,31.18,31.15,31.18,104000.0,26.6476,26.6476,26.6219,26.6476,104000.0
2014-01-16 13:30:00,31.18,31.18,31.17,31.18,20800.0,26.6476,26.6476,26.639,26.6476,20800.0
2014-01-16 13:35:00,31.18,31.18,31.17,31.17,22800.0,26.6476,26.6476,26.639,26.639,22800.0
2014-01-16 13:40:00,31.18,31.2,31.17,31.18,27200.0,26.6476,26.6647,26.639,26.6476,27200.0
2014-01-16 13:45:00,31.18,31.18,31.17,31.17,36800.0,26.6476,26.6476,26.639,26.639,36800.0
2014-01-16 13:50:00,31.17,31.18,31.17,31.18,29600.0,26.639,26.6476,26.639,26.6476,29600.0
2014-01-16 13:55:00,31.18,31.18,31.15,31.15,27600.0,26.6476,26.6476,26.6219,26.6219,27600.0
2014-01-16 14:00:00,31.15,31.17,31.14,31.15,35600.0,26.6219,26.639,26.6134,26.6219,35600.0
2014-01-16 14:05:00,31.15,31.15,31.13,31.13,35200.0,26.6219,26.6219,26.6048,26.6048,35200.0
2014-01-16 14:10:00,31.13,31.14,31.11,31.14,92400.0,26.6048,26.6134,26.5878,26.6134,92400.0
2014-01-16 14:15:00,31.14,31.15,31.13,31.14,66200.0,26.6134,26.6219,26.6048,26.6134,66200.0
2014-01-16 14:20:00,31.14,31.15,31.13,31.13,62000.0,26.6134,26.6219,26.6048,26.6048,62000.0
2014-01-16 14:25:00,31.13,31.15,31.13,31.14,46200.0,26.6048,26.6219,26.6048,26.6134,46200.0
2014-01-16 14:30:00,31.14,31.16,31.14,31.15,44000.0,26.6134,26.6305,26.6134,26.6219,44000.0
2014-01-16 14:35:00,31.15,31.16,31.14,31.16,46600.0,26.6219,26.6305,26.6134,26.6305,46600.0
2014-01-16 14:40:00,31.16,31.18,31.16,31.17,25800.0,26.6305,26.6476,26.6305,26.639,25800.0
2014-01-16 14:45:00,31.17,31.18,31.16,31.17,37000.0,26.639,26.6476,26.6305,26.639,37000.0
2014-01-16 14:50:00,31.17,31.18,31.17,31.17,43400.0,26.639,26.6476,26.639,26.639,43400.0
2014-01-16 14:55:00,31.17,31.18,31.14,31.14,60200.0,26.639,26.6476,26.6134,26.6134,60200.0
2014-01-16 15:00:00,31.14,31.14,31.11,31.11,63400.0,26.6134,26.6134,26.5878,26.5878,63400.0
2014-01-16 15:05:00,31.11,31.13,31.11,31.11,42800.0,26.5878,26.6048,26.5878,26.5878,42800.0
2014-01-16 15:10:00,31.11,31.11,31.1,31.11,62400.0,26.5878,26.5878,26.5792,26.5878,62400.0
2014-01-16 15:15:00,31.11,31.11,31.09,31.1,71000.0,26.5878,26.5878,26.5707,26.5792,71000.0
2014-01-16 15:20:00,31.11,31.12,31.11,31.11,41600.0,26.5878,26.5963,26.5878,26.5878,41600.0
2014-01-16 15:25:00,31.11,31.14,31.11,31.14,86000.0,26.5878,26.6134,26.5878,26.6134,86000.0
2014-01-16 15:30:00,31.13,31.13,31.11,31.11,100000.0,26.6048,26.6048,26.5878,26.5878,100000.0
2014-01-16 15:35:00,31.11,31.12,31.1,31.1,63400.0,26.5878,26.5963,26.5792,26.5792,63400.0
2014-01-16 15:40:00,31.1,31.1,31.07,31.07,108400.0,26.5792,26.5792,26.5536,26.5536,108400.0
2014-01-16 15:45:00,31.08,31.08,31.02,31.03,258600.0,26.5621,26.5621,26.5108,26.5194,258600.0
2014-01-16 15:50:00,31.03,31.06,31.02,31.05,294800.0,26.5194,26.545,26.5108,26.5365,294800.0
2014-01-16 15:55:00,31.05,31.07,31.05,31.07,420800.0,26.5365,26.5536,26.5365,26.5536,420800.0
2014-01-17 09:30:00,31.11,31.18,31.05,31.16,872800.0,26.5878,26.6476,26.5365,26.6305,872800.0
2014-01-17 09:35:00,31.16,31.21,31.15,31.2,58600.0,26.6305,26.6732,26.6219,26.6647,58600.0
2014-01-17 09:40:00,31.2,31.21,31.14,31.17,84800.0,26.6647,26.6732,26.6134,26.639,84800.0
2014-01-17 09:45:00,31.16,31.2,31.11,31.14,50000.0,26.6305,26.6647,26.5878,26.6134,50000.0
2014-01-17 09:50:00,31.14,31.14,31.08,31.13,30000.0,26.6134,26.6134,26.5621,26.6048,30000.0
2014-01-17 09:55:00,31.13,31.14,31.1,31.13,68200.0,26.6048,26.6134,26.5792,26.6048,68200.0
2014-01-17 10:00:00,31.13,31.13,31.08,31.13,74000.0,26.6048,26.6048,26.5621,26.6048,74000.0
2014-01-17 10:05:00,31.13,31.15,31.11,31.14,57000.0,26.6048,26.6219,26.5878,26.6134,57000.0
2014-01-17 10:10:00,31.15,31.15,31.1,31.11,169800.0,26.6219,26.6219,26.5792,26.5878,169800.0
2014-01-17 10:15:00,31.11,31.11,31.06,31.1,126200.0,26.5878,26.5878,26.545,26.5792,126200.0
2014-01-17 10:20:00,31.1,31.11,31.06,31.08,65800.0,26.5792,26.5878,26.545,26.5621,65800.0
2014-01-17 10:25:00,31.08,31.1,31.06,31.08,98600.0,26.5621,26.5792,26.545,26.5621,98600.0
2014-01-17 10:30:00,31.07,31.11,31.07,31.08,61600.0,26.5536,26.5878,26.5536,26.5621,61600.0
2014-01-17 10:35:00,31.07,31.1,31.05,31.08,85000.0,26.5536,26.5792,26.5365,26.5621,85000.0
2014-01-17 10:40:00,31.08,31.08,31.05,31.08,86000.0,26.5621,26.5621,26.5365,26.5621,86000.0
2014-01-17 10:45:00,31.08,31.09,31.04,31.05,72400.0,26.5621,26.5707,26.5279,26.5365,72400.0
2014-01-17 10:50:00,31.05,31.06,31.01,31.02,111400.0,26.5365,26.545,26.5023,26.5108,111400.0
2014-01-17 10:55:00,31.01,31.06,31.01,31.06,197000.0,26.5023,26.545,26.5023,26.545,197000.0
2014-01-17 11:00:00,31.06,31.1,31.06,31.1,95800.0,26.545,26.5792,26.545,26.5792,95800.0
2014-01-17 11:05:00,31.1,31.12,31.09,31.12,74800.0,26.5792,26.5963,26.5707,26.5963,74800.0
2014-01-17 11:10:00,31.13,31.13,31.09,31.09,62200.0,26.6048,26.6048,26.5707,26.5707,62200.0
2014-01-17 11:15:00,31.1,31.11,31.1,31.1,170600.0,26.5792,26.5878,26.5792,26.5792,170600.0
2014-01-17 11:20:00,31.1,31.11,31.1,31.1,44000.0,26.5792,26.5878,26.5792,26.5792,44000.0
2014-01-17 11:25:00,31.1,31.11,31.1,31.11,39800.0,26.5792,26.5878,26.5792,26.5878,39800.0
2014-01-17 11:30:00,31.11,31.13,31.11,31.13,61000.0,26.5878,26.6048,26.5878,26.6048,61000.0
2014-01-17 11:35:00,31.13,31.13,31.09,31.1,162800.0,26.6048,26.6048,26.5707,26.5792,162800.0
2014-01-17 11:40:00,31.1,31.11,31.1,31.11,50400.0,26.5792,26.5878,26.5792,26.5878,50400.0
2014-01-17 11:45:00,31.11,31.11,31.1,31.11,41200.0,26.5878,26.5878,26.5792,26.5878,41200.0
2014-01-17 11:50:00,31.11,31.11,31.11,31.11,38800.0,26.5878,26.5878,26.5878,26.5878,38800.0
2014-01-17 11:55:00,31.11,31.11,31.07,31.09,47000.0,26.5878,26.5878,26.5536,26.5707,47000.0
2014-01-17 12:00:00,31.09,31.09,31.06,31.07,82400.0,26.5707,26.5707,26.545,26.5536,82400.0
2014-01-17 12:05:00,31.07,31.08,31.06,31.07,37800.0,26.5536,26.5621,26.545,26.5536,37800.0
2014-01-17 12:10:00,31.07,31.08,31.06,31.08,67400.0,26.5536,26.5621,26.545,26.5621,67400.0
2014-01-17 12:15:00,31.08,31.08,31.07,31.07,29600.0,26.5621,26.5621,26.5536,26.5536,29600.0
2014-01-17 12:20:00,31.08,31.09,31.07,31.08,36400.0,26.5621,26.5707,26.5536,26.5621,36400.0
2014-01-17 12:25:00,31.08,31.1,31.07,31.1,30200.0,26.5621,26.5792,26.5536,26.5792,30200.0
2014-01-17 12:30:00,31.1,31.11,31.07,31.08,69000.0,26.5792,26.5878,26.5536,26.5621,69000.0
2014-01-17 12:35:00,31.09,31.1,31.09,31.09,29200.0,26.5707,26.5792,26.5707,26.5707,29200.0
2014-01-17 12:40:00,31.1,31.11,31.08,31.09,56600.0,26.5792,26.5878,26.5621,26.5707,56600.0
2014-01-17 12:45:00,31.1,31.11,31.1,31.1,39000.0,26.5792,26.5878,26.5792,26.5792,39000.0
2014-01-17 12:50:00,31.1,31.11,31.1,31.1,29000.0,26.5792,26.5878,26.5792,26.5792,29000.0
2014-01-17 12:55:00,31.11,31.11,31.08,31.08,62000.0,26.5878,26.5878,26.5621,26.5621,62000.0
2014-01-17 13:00:00,31.08,31.08,31.06,31.07,52400.0,26.5621,26.5621,26.545,26.5536,52400.0
2014-01-17 13:05:00,31.07,31.07,31.05,31.05,43200.0,26.5536,26.5536,26.5365,26.5365,43200.0
2014-01-17 13:10:00,31.04,31.04,31.0,31.0,51800.0,26.5279,26.5279,26.4937,26.4937,51800.0
2014-01-17 13:15:00,31.0,31.0,30.98,30.99,76600.0,26.4937,26.4937,26.4766,26.4852,76600.0
2014-01-17 13:20:00,31.0,31.0,30.98,30.98,37000.0,26.4937,26.4937,26.4766,26.4766,37000.0
2014-01-17 13:25:00,30.99,30.99,30.95,30.95,57800.0,26.4852,26.4852,26.451,26.451,57800.0
2014-01-17 13:30:00,30.95,30.99,30.95,30.99,52600.0,26.451,26.4852,26.451,26.4852,52600.0
2014-01-17 13:35:00,30.99,30.99,30.97,30.98,51800.0,26.4852,26.4852,26.4681,26.4766,51800.0
2014-01-17 13:40:00,30.98,31.0,30.97,30.99,59800.0,26.4766,26.4937,26.4681,26.4852,59800.0
2014-01-17 13:45:00,30.99,31.0,30.98,31.0,165400.0,26.4852,26.4937,26.4766,26.4937,165400.0
2014-01-17 13:50:00,31.0,31.0,30.98,30.99,39600.0,26.4937,26.4937,26.4766,26.4852,39600.0
2014-01-17 13:55:00,30.99,31.0,30.99,30.99,37400.0,26.4852,26.4937,26.4852,26.4852,37400.0
2014-01-17 14:00:00,31.0,31.0,30.99,31.0,87200.0,26.4937,26.4937,26.4852,26.4937,87200.0
2014-01-17 14:05:00,31.0,31.02,31.0,31.02,111800.0,26.4937,26.5108,26.4937,26.5108,111800.0
2014-01-17 14:10:00,31.03,31.04,31.02,31.03,62000.0,26.5194,26.5279,26.5108,26.5194,62000.0
2014-01-17 14:15:00,31.03,31.04,31.0,31.0,88600.0,26.5194,26.5279,26.4937,26.4937,88600.0
2014-01-17 14:20:00,31.0,31.02,31.0,31.02,22200.0,26.4937,26.5108,26.4937,26.5108,22200.0
2014-01-17 14:25:00,31.02,31.03,31.0,31.03,63400.0,26.5108,26.5194,26.4937,26.5194,63400.0
2014-01-17 14:30:00,31.03,31.05,31.03,31.05,40800.0,26.5194,26.5365,26.5194,26.5365,40800.0
2014-01-17 14:35:00,31.04,31.05,31.02,31.03,105600.0,26.5279,26.5365,26.5108,26.5194,105600.0
2014-01-17 14:40:00,31.03,31.04,31.0,31.0,74800.0,26.5194,26.5279,26.4937,26.4937,74800.0
2014-01-17 14:45:00,31.0,31.01,30.99,30.99,39600.0,26.4937,26.5023,26.4852,26.4852,39600.0
2014-01-17 14:50:00,31.0,31.0,30.99,31.0,32000.0,26.4937,26.4937,26.4852,26.4937,32000.0
2014-01-17 14:55:00,31.0,31.0,30.99,31.0,102000.0,26.4937,26.4937,26.4852,26.4937,102000.0
2014-01-17 15:00:00,31.0,31.01,30.99,30.99,109200.0,26.4937,26.5023,26.4852,26.4852,109200.0
2014-01-17 15:05:00,30.99,30.99,30.94,30.95,122600.0,26.4852,26.4852,26.4425,26.451,122600.0
2014-01-17 15:10:00,30.95,30.95,30.9,30.92,127800.0,26.451,26.451,26.4083,26.4254,127800.0
2014-01-17 15:15:00,30.92,30.92,30.9,30.91,57400.0,26.4254,26.4254,26.4083,26.4168,57400.0
2014-01-17 15:20:00,30.92,30.92,30.91,30.92,64400.0,26.4254,26.4254,26.4168,26.4254,64400.0
2014-01-17 15:25:00,30.92,30.92,30.9,30.91,101600.0,26.4254,26.4254,26.4083,26.4168,101600.0
2014-01-17 15:30:00,30.91,30.92,30.88,30.88,153200.0,26.4168,26.4254,26.3912,26.3912,153200.0
2014-01-17 15:35:00,30.88,30.91,30.88,30.9,55800.0,26.3912,26.4168,26.3912,26.4083,55800.0
2014-01-17 15:40:00,30.91,30.95,30.9,30.94,177200.0,26.4168,26.451,26.4083,26.4425,177200.0
2014-01-17 15:45:00,30.94,30.98,30.94,30.97,164000.0,26.4425,26.4766,26.4425,26.4681,164000.0
2014-01-17 15:50:00,30.97,30.97,30.93,30.94,204200.0,26.4681,26.4681,26.4339,26.4425,204200.0
2014-01-17 15:55:00,30.95,30.96,30.93,30.93,496400.0,26.451,26.4596,26.4339,26.4339,496400.0
2014-01-21 09:30:00,30.7,30.92,30.63,30.86,515200.0,26.2373,26.4254,26.1775,26.3741,515200.0
2014-01-21 09:35:00,30.86,30.91,30.74,30.74,182600.0,26.3741,26.4168,26.2715,26.2715,182600.0
2014-01-21 09:40:00,30.75,30.75,30.51,30.58,383600.0,26.2801,26.2801,26.075,26.1348,383600.0
2014-01-21 09:45:00,30.58,30.61,30.52,30.59,209800.0,26.1348,26.1604,26.0835,26.1433,209800.0
2014-01-21 09:50:00,30.58,30.68,30.5,30.58,188000.0,26.1348,26.2203,26.0664,26.1348,188000.0
2014-01-21 09:55:00,30.57,30.57,30.43,30.53,175000.0,26.1262,26.1262,26.0066,26.0921,175000.0
2014-01-21 10:00:00,30.52,30.52,30.45,30.46,162400.0,26.0835,26.0835,26.0237,26.0322,162400.0
2014-01-21 10:05:00,30.46,30.46,30.38,30.38,243600.0,26.0322,26.0322,25.9639,25.9639,243600.0
2014-01-21 10:10:00,30.38,30.38,30.3,30.31,312800.0,25.9639,25.9639,25.8955,25.904,312800.0
2014-01-21 10:15:00,30.31,30.34,30.22,30.3,281200.0,25.904,25.9297,25.8271,25.8955,281200.0
2014-01-21 10:20:00,30.3,30.31,30.07,30.08,592800.0,25.8955,25.904,25.6989,25.7075,592800.0
2014-01-21 10:25:00,30.08,30.23,30.0,30.21,454400.0,25.7075,25.8357,25.6391,25.8186,454400.0
2014-01-21 10:30:00,30.21,30.26,30.21,30.25,188200.0,25.8186,25.8613,25.8186,25.8528,188200.0
2014-01-21 10:35:00,30.26,30.27,30.06,30.06,283200.0,25.8613,25.8699,25.6904,25.6904,283200.0
2014-01-21 10:40:00,30.06,30.14,30.05,30.08,371800.0,25.6904,25.7588,25.6818,25.7075,371800.0
2014-01-21 10:45:00,30.08,30.16,30.08,30.13,126200.0,25.7075,25.7758,25.7075,25.7502,126200.0
2014-01-21 10:50:00,30.14,30.23,30.13,30.17,207800.0,25.7588,25.8357,25.7502,25.7844,207800.0
2014-01-21 10:55:00,30.18,30.18,30.1,30.1,191400.0,25.7929,25.7929,25.7246,25.7246,191400.0
2014-01-21 11:00:00,30.1,30.14,30.05,30.07,160000.0,25.7246,25.7588,25.6818,25.6989,160000.0
2014-01-21 11:05:00,30.07,30.07,29.84,29.85,478400.0,25.6989,25.6989,25.5024,25.5109,478400.0
2014-01-21 11:10:00,29.85,29.86,29.76,29.83,323400.0,25.5109,25.5195,25.434,25.4938,323400.0
2014-01-21 11:15:00,29.83,29.85,29.75,29.83,259600.0,25.4938,25.5109,25.4254,25.4938,259600.0
2014-01-21 11:20:00,29.84,29.93,29.81,29.93,164600.0,25.5024,25.5793,25.4767,25.5793,164600.0
2014-01-21 11:25:00,29.93,29.94,29.86,29.94,226600.0,25.5793,25.5878,25.5195,25.5878,226600.0
2014-01-21 11:30:00,29.93,29.95,29.91,29.92,128000.0,25.5793,25.5964,25.5622,25.5707,128000.0
2014-01-21 11:35:00,29.92,29.95,29.92,29.95,88200.0,25.5707,25.5964,25.5707,25.5964,88200.0
2014-01-21 11:40:00,29.94,29.96,29.85,29.86,108400.0,25.5878,25.6049,25.5109,25.5195,108400.0
2014-01-21 11:45:00,29.86,29.88,29.84,29.86,85200.0,25.5195,25.5365,25.5024,25.5195,85200.0
2014-01-21 11:50:00,29.86,29.87,29.81,29.86,196600.0,25.5195,25.528,25.4767,25.5195,196600.0
2014-01-21 11:55:00,29.86,29.96,29.86,29.96,159200.0,25.5195,25.6049,25.5195,25.6049,159200.0
2014-01-21 12:00:00,29.96,29.96,29.91,29.91,123200.0,25.6049,25.6049,25.5622,25.5622,123200.0
2014-01-21 12:05:00,29.91,29.93,29.85,29.86,276600.0,25.5622,25.5793,25.5109,25.5195,276600.0
2014-01-21 12:10:00,29.85,29.96,29.85,29.96,107200.0,25.5109,25.6049,25.5109,25.6049,107200.0
2014-01-21 12:15:00,29.95,29.99,29.91,29.98,111800.0,25.5964,25.6306,25.5622,25.622,111800.0
2014-01-21 12:20:00,29.99,30.06,29.99,30.05,69400.0,25.6306,25.6904,25.6306,25.6818,69400.0
2014-01-21 12:25:00,30.04,30.11,30.04,30.09,101000.0,25.6733,25.7331,25.6733,25.716,101000.0
2014-01-21 12:30:00,30.08,30.08,30.02,30.03,51000.0,25.7075,25.7075,25.6562,25.6647,51000.0
2014-01-21 12:35:00,30.04,30.07,30.04,30.06,32200.0,25.6733,25.6989,25.6733,25.6904,32200.0
2014-01-21 12:40:00,30.06,30.1,30.06,30.1,63400.0,25.6904,25.7246,25.6904,25.7246,63400.0
2014-01-21 12:45:00,30.11,30.11,30.06,30.09,67400.0,25.7331,25.7331,25.6904,25.716,67400.0
2014-01-21 12:50:00,30.09,30.13,30.09,30.11,73200.0,25.716,25.7502,25.716,25.7331,73200.0
2014-01-21 12:55:00,30.11,30.16,30.11,30.14,43400.0,25.7331,25.7758,25.7331,25.7588,43400.0
2014-01-21 13:00:00,30.14,30.17,30.14,30.17,41200.0,25.7588,25.7844,25.7588,25.7844,41200.0
2014-01-21 13:05:00,30.17,30.19,30.17,30.18,66800.0,25.7844,25.8015,25.7844,25.7929,66800.0
2014-01-21 13:10:00,30.17,30.18,30.12,30.13,62200.0,25.7844,25.7929,25.7417,25.7502,62200.0
2014-01-21 13:15:00,30.13,30.14,30.1,30.14,79600.0,25.7502,25.7588,25.7246,25.7588,79600.0
2014-01-21 13:20:00,30.14,30.16,30.12,30.16,54000.0,25.7588,25.7758,25.7417,25.7758,54000.0
2014-01-21 13:25:00,30.15,30.17,30.15,30.15,42200.0,25.7673,25.7844,25.7673,25.7673,42200.0
2014-01-21 13:30:00,30.15,30.16,30.12,30.15,68400.0,25.7673,25.7758,25.7417,25.7673,68400.0
2014-01-21 13:35:00,30.16,30.16,30.14,30.14,84200.0,25.7758,25.7758,25.7588,25.7588,84200.0
2014-01-21 13:40:00,30.14,30.17,30.14,30.16,75400.0,25.7588,25.7844,25.7588,25.7758,75400.0
2014-01-21 13:45:00,30.17,30.18,30.16,30.16,48800.0,25.7844,25.7929,25.7758,25.7758,48800.0
2014-01-21 13:50:00,30.16,30.17,30.11,30.11,86200.0,25.7758,25.7844,25.7331,25.7331,86200.0
2014-01-21 13:55:00,30.11,30.11,30.08,30.1,65800.0,25.7331,25.7331,25.7075,25.7246,65800.0
2014-01-21 14:00:00,30.1,30.13,30.09,30.11,78000.0,25.7246,25.7502,25.716,25.7331,78000.0
2014-01-21 14:05:00,30.11,30.13,30.11,30.12,55200.0,25.7331,25.7502,25.7331,25.7417,55200.0
2014-01-21 14:10:00,30.11,30.14,30.11,30.14,155000.0,25.7331,25.7588,25.7331,25.7588,155000.0
2014-01-21 14:15:00,30.13,30.15,30.1,30.1,99400.0,25.7502,25.7673,25.7246,25.7246,99400.0
2014-01-21 14:20:00,30.09,30.1,30.08,30.09,55600.0,25.716,25.7246,25.7075,25.716,55600.0
2014-01-21 14:25:00,30.09,30.1,30.09,30.1,28400.0,25.716,25.7246,25.716,25.7246,28400.0
2014-01-21 14:30:00,30.1,30.1,30.08,30.09,129800.0,25.7246,25.7246,25.7075,25.716,129800.0
2014-01-21 14:35:00,30.09,30.1,30.06,30.09,99400.0,25.716,25.7246,25.6904,25.716,99400.0
2014-01-21 14:40:00,30.1,30.11,30.1,30.11,44200.0,25.7246,25.7331,25.7246,25.7331,44200.0
2014-01-21 14:45:00,30.11,30.11,30.09,30.11,92800.0,25.7331,25.7331,25.716,25.7331,92800.0
2014-01-21 14:50:00,30.11,30.11,30.09,30.11,55000.0,25.7331,25.7331,25.716,25.7331,55000.0
2014-01-21 14:55:00,30.11,30.13,30.1,30.13,82200.0,25.7331,25.7502,25.7246,25.7502,82200.0
2014-01-21 15:00:00,30.13,30.13,30.1,30.11,114800.0,25.7502,25.7502,25.7246,25.7331,114800.0
2014-01-21 15:05:00,30.11,30.13,30.1,30.11,104200.0,25.7331,25.7502,25.7246,25.7331,104200.0
2014-01-21 15:10:00,30.12,30.12,30.1,30.11,95400.0,25.7417,25.7417,25.7246,25.7331,95400.0
2014-01-21 15:15:00,30.11,30.11,30.1,30.1,145400.0,25.7331,25.7331,25.7246,25.7246,145400.0
2014-01-21 15:20:00,30.1,30.11,30.1,30.1,58200.0,25.7246,25.7331,25.7246,25.7246,58200.0
2014-01-21 15:25:00,30.1,30.11,30.07,30.08,119200.0,25.7246,25.7331,25.6989,25.7075,119200.0
2014-01-21 15:30:00,30.08,30.09,30.07,30.09,81000.0,25.7075,25.716,25.6989,25.716,81000.0
2014-01-21 15:35:00,30.09,30.11,30.09,30.11,145200.0,25.716,25.7331,25.716,25.7331,145200.0
2014-01-21 15:40:00,30.11,30.14,30.11,30.12,171800.0,25.7331,25.7588,25.7331,25.7417,171800.0
2014-01-21 15:45:00,30.11,30.13,30.07,30.1,230600.0,25.7331,25.7502,25.6989,25.7246,230600.0
2014-01-21 15:50:00,30.1,30.11,30.08,30.08,293200.0,25.7246,25.7331,25.7075,25.7075,293200.0
2014-01-21 15:55:00,30.08,30.11,30.07,30.11,389000.0,25.7075,25.7331,25.6989,25.7331,389000.0
2014-01-22 09:30:00,30.15,30.16,29.86,30.14,211600.0,25.7673,25.7758,25.5195,25.7588,211600.0
2014-01-22 09:35:00,30.13,30.13,30.06,30.09,173200.0,25.7502,25.7502,25.6904,25.716,173200.0
2014-01-22 09:40:00,30.09,30.09,29.96,30.0,508600.0,25.716,25.716,25.6049,25.6391,508600.0
2014-01-22 09:45:00,29.99,30.09,29.98,30.0,154800.0,25.6306,25.716,25.622,25.6391,154800.0
2014-01-22 09:50:00,30.0,30.02,29.9,29.9,276200.0,25.6391,25.6562,25.5536,25.5536,276200.0
2014-01-22 09:55:00,29.9,29.94,29.88,29.93,168800.0,25.5536,25.5878,25.5365,25.5793,168800.0
2014-01-22 10:00:00,29.93,29.99,29.9,29.9,170400.0,25.5793,25.6306,25.5536,25.5536,170400.0
2014-01-22 10:05:00,29.9,29.93,29.89,29.92,129600.0,25.5536,25.5793,25.5451,25.5707,129600.0
2014-01-22 10:10:00,29.92,29.92,29.89,29.9,116200.0,25.5707,25.5707,25.5451,25.5536,116200.0
2014-01-22 10:15:00,29.9,29.9,29.86,29.9,87200.0,25.5536,25.5536,25.5195,25.5536,87200.0
2014-01-22 10:20:00,29.9,29.91,29.89,29.9,102000.0,25.5536,25.5622,25.5451,25.5536,102000.0
2014-01-22 10:25:00,29.9,29.93,29.9,29.93,156000.0,25.5536,25.5793,25.5536,25.5793,156000.0
2014-01-22 10:30:00,29.93,29.94,29.92,29.92,73600.0,25.5793,25.5878,25.5707,25.5707,73600.0
2014-01-22 10:35:00,29.93,29.95,29.92,29.93,157400.0,25.5793,25.5964,25.5707,25.5793,157400.0
2014-01-22 10:40:00,29.92,29.95,29.91,29.92,123200.0,25.5707,25.5964,25.5622,25.5707,123200.0
2014-01-22 10:45:00,29.92,29.94,29.92,29.93,112400.0,25.5707,25.5878,25.5707,25.5793,112400.0
2014-01-22 10:50:00,29.93,29.93,29.91,29.91,77800.0,25.5793,25.5793,25.5622,25.5622,77800.0
2014-01-22 10:55:00,29.91,29.91,29.88,29.88,88400.0,25.5622,25.5622,25.5365,25.5365,88400.0
2014-01-22 11:00:00,29.88,29.89,29.83,29.84,119600.0,25.5365,25.5451,25.4938,25.5024,119600.0
2014-01-22 11:05:00,29.84,29.89,29.84,29.89,58400.0,25.5024,25.5451,25.5024,25.5451,58400.0
2014-01-22 11:10:00,29.89,29.89,29.84,29.85,74000.0,25.5451,25.5451,25.5024,25.5109,74000.0
2014-01-22 11:15:00,29.85,29.85,29.82,29.82,70400.0,25.5109,25.5109,25.4853,25.4853,70400.0
2014-01-22 11:20:00,29.82,29.83,29.76,29.76,129600.0,25.4853,25.4938,25.434,25.434,129600.0
2014-01-22 11:25:00,29.77,29.77,29.72,29.74,249200.0,25.4425,25.4425,25.3998,25.4169,249200.0
2014-01-22 11:30:00,29.74,29.75,29.72,29.74,153600.0,25.4169,25.4254,25.3998,25.4169,153600.0
2014-01-22 11:35:00,29.74,29.74,29.7,29.7,124400.0,25.4169,25.4169,25.3827,25.3827,124400.0
2014-01-22 11:40:00,29.7,29.72,29.68,29.7,182000.0,25.3827,25.3998,25.3656,25.3827,182000.0
2014-01-22 11:45:00,29.71,29.73,29.68,29.69,122800.0,25.3913,25.4084,25.3656,25.3742,122800.0
2014-01-22 11:50:00,29.69,29.7,29.61,29.61,246600.0,25.3742,25.3827,25.3058,25.3058,246600.0
2014-01-22 11:55:00,29.61,29.62,29.57,29.61,403200.0,25.3058,25.3143,25.2716,25.3058,403200.0
2014-01-22 12:00:00,29.61,29.63,29.57,29.59,354200.0,25.3058,25.3229,25.2716,25.2887,354200.0
2014-01-22 12:05:00,29.6,29.64,29.58,29.64,211600.0,25.2972,25.3314,25.2802,25.3314,211600.0
2014-01-22 12:10:00,29.64,29.7,29.64,29.68,207200.0,25.3314,25.3827,25.3314,25.3656,207200.0
2014-01-22 12:15:00,29.68,29.73,29.68,29.72,191600.0,25.3656,25.4084,25.3656,25.3998,191600.0
2014-01-22 12:20:00,29.72,29.78,29.72,29.78,102800.0,25.3998,25.4511,25.3998,25.4511,102800.0
2014-01-22 12:25:00,29.78,29.79,29.78,29.78,93800.0,25.4511,25.4596,25.4511,25.4511,93800.0
2014-01-22 12:30:00,29.78,29.79,29.74,29.75,159200.0,25.4511,25.4596,25.4169,25.4254,159200.0
2014-01-22 12:35:00,29.75,29.75,29.74,29.75,91400.0,25.4254,25.4254,25.4169,25.4254,91400.0
2014-01-22 12:40:00,29.75,29.79,29.75,29.75,102000.0,25.4254,25.4596,25.4254,25.4254,102000.0
2014-01-22 12:45:00,29.75,29.76,29.74,29.74,106000.0,25.4254,25.434,25.4169,25.4169,106000.0
2014-01-22 12:50:00,29.74,29.75,29.73,29.75,90000.0,25.4169,25.4254,25.4084,25.4254,90000.0
2014-01-22 12:55:00,29.75,29.75,29.73,29.74,62400.0,25.4254,25.4254,25.4084,25.4169,62400.0
2014-01-22 13:00:00,29.75,29.75,29.73,29.74,278000.0,25.4254,25.4254,25.4084,25.4169,278000.0
2014-01-22 13:05:00,29.74,29.76,29.74,29.75,119200.0,25.4169,25.434,25.4169,25.4254,119200.0
2014-01-22 13:10:00,29.75,29.75,29.74,29.74,126800.0,25.4254,25.4254,25.4169,25.4169,126800.0
2014-01-22 13:15:00,29.74,29.75,29.74,29.74,65800.0,25.4169,25.4254,25.4169,25.4169,65800.0
2014-01-22 13:20:00,29.75,29.75,29.71,29.71,73800.0,25.4254,25.4254,25.3913,25.3913,73800.0
2014-01-22 13:25:00,29.71,29.74,29.71,29.72,74600.0,25.3913,25.4169,25.3913,25.3998,74600.0
2014-01-22 13:30:00,29.72,29.73,29.7,29.73,94400.0,25.3998,25.4084,25.3827,25.4084,94400.0
2014-01-22 13:35:00,29.73,29.73,29.7,29.72,65000.0,25.4084,25.4084,25.3827,25.3998,65000.0
2014-01-22 13:40:00,29.72,29.72,29.68,29.68,80400.0,25.3998,25.3998,25.3656,25.3656,80400.0
2014-01-22 13:45:00,29.68,29.69,29.64,29.65,79600.0,25.3656,25.3742,25.3314,25.34,79600.0
2014-01-22 13:50:00,29.65,29.68,29.65,29.68,77400.0,25.34,25.3656,25.34,25.3656,77400.0
2014-01-22 13:55:00,29.68,29.68,29.66,29.66,70600.0,25.3656,25.3656,25.3485,25.3485,70600.0
2014-01-22 14:00:00,29.66,29.67,29.64,29.66,123000.0,25.3485,25.3571,25.3314,25.3485,123000.0
2014-01-22 14:05:00,29.66,29.68,29.66,29.67,89200.0,25.3485,25.3656,25.3485,25.3571,89200.0
2014-01-22 14:10:00,29.67,29.68,29.67,29.67,76400.0,25.3571,25.3656,25.3571,25.3571,76400.0
2014-01-22 14:15:00,29.67,29.68,29.66,29.67,247000.0,25.3571,25.3656,25.3485,25.3571,247000.0
2014-01-22 14:20:00,29.67,29.69,29.67,29.69,93600.0,25.3571,25.3742,25.3571,25.3742,93600.0
2014-01-22 14:25:00,29.69,29.7,29.68,29.68,95400.0,25.3742,25.3827,25.3656,25.3656,95400.0
2014-01-22 14:30:00,29.68,29.69,29.66,29.67,74600.0,25.3656,25.3742,25.3485,25.3571,74600.0
2014-01-22 14:35:00,29.67,29.68,29.65,29.67,128800.0,25.3571,25.3656,25.34,25.3571,128800.0
2014-01-22 14:40:00,29.67,29.68,29.66,29.67,64600.0,25.3571,25.3656,25.3485,25.3571,64600.0
2014-01-22 14:45:00,29.67,29.67,29.65,29.65,133600.0,25.3571,25.3571,25.34,25.34,133600.0
2014-01-22 14:50:00,29.65,29.67,29.65,29.66,81800.0,25.34,25.3571,25.34,25.3485,81800.0
2014-01-22 14:55:00,29.67,29.68,29.66,29.68,63400.0,25.3571,25.3656,25.3485,25.3656,63400.0
2014-01-22 15:00:00,29.68,29.69,29.67,29.67,157000.0,25.3656,25.3742,25.3571,25.3571,157000.0
2014-01-22 15:05:00,29.67,29.68,29.66,29.66,178000.0,25.3571,25.3656,25.3485,25.3485,178000.0
2014-01-22 15:10:00,29.66,29.66,29.63,29.65,134400.0,25.3485,25.3485,25.3229,25.34,134400.0
2014-01-22 15:15:00,29.66,29.67,29.65,29.65,155000.0,25.3485,25.3571,25.34,25.34,155000.0
2014-01-22 15:20:00,29.65,29.66,29.65,29.65,155000.0,25.34,25.3485,25.34,25.34,155000.0
2014-01-22 15:25:00,29.66,29.67,29.64,29.64,167800.0,25.3485,25.3571,25.3314,25.3314,167800.0
2014-01-22 15:30:00,29.64,29.65,29.64,29.65,211000.0,25.3314,25.34,25.3314,25.34,211000.0
2014-01-22 15:35:00,29.65,29.66,29.65,29.65,202400.0,25.34,25.3485,25.34,25.34,202400.0
2014-01-22 15:40:00,29.65,29.66,29.64,29.65,187600.0,25.34,25.3485,25.3314,25.34,187600.0
2014-01-22 15:45:00,29.65,29.67,29.64,29.65,541200.0,25.34,25.3571,25.3314,25.34,541200.0
2014-01-22 15:50:00,29.65,29.67,29.65,29.67,227600.0,25.34,25.3571,25.34,25.3571,227600.0
2014-01-22 15:55:00,29.67,29.68,29.58,29.6,1037000.0,25.3571,25.3656,25.2802,25.2972,1037000.0
2014-01-23 09:30:00,29.43,29.45,29.15,29.28,340800.0,25.152,25.1691,24.9127,25.0238,340800.0
2014-01-23 09:35:00,29.3,29.4,29.25,29.35,139800.0,25.0409,25.1263,24.9981,25.0836,139800.0
2014-01-23 09:40:00,29.35,29.36,29.27,29.36,155200.0,25.0836,25.0921,25.0152,25.0921,155200.0
2014-01-23 09:45:00,29.36,29.52,29.36,29.5,156400.0,25.0921,25.2289,25.0921,25.2118,156400.0
2014-01-23 09:50:00,29.51,29.54,29.49,29.49,126000.0,25.2203,25.246,25.2032,25.2032,126000.0
2014-01-23 09:55:00,29.49,29.5,29.44,29.46,181000.0,25.2032,25.2118,25.1605,25.1776,181000.0
2014-01-23 10:00:00,29.47,29.47,29.38,29.4,89800.0,25.1861,25.1861,25.1092,25.1263,89800.0
2014-01-23 10:05:00,29.4,29.4,29.34,29.39,139200.0,25.1263,25.1263,25.075,25.1178,139200.0
2014-01-23 10:10:00,29.39,29.4,29.36,29.4,75200.0,25.1178,25.1263,25.0921,25.1263,75200.0
2014-01-23 10:15:00,29.39,29.51,29.38,29.5,99600.0,25.1178,25.2203,25.1092,25.2118,99600.0
2014-01-23 10:20:00,29.51,29.51,29.48,29.48,76600.0,25.2203,25.2203,25.1947,25.1947,76600.0
2014-01-23 10:25:00,29.48,29.48,29.41,29.41,101600.0,25.1947,25.1947,25.1349,25.1349,101600.0
2014-01-23 10:30:00,29.41,29.43,29.38,29.41,139800.0,25.1349,25.152,25.1092,25.1349,139800.0
2014-01-23 10:35:00,29.41,29.5,29.41,29.47,100000.0,25.1349,25.2118,25.1349,25.1861,100000.0
2014-01-23 10:40:00,29.47,29.48,29.44,29.47,84000.0,25.1861,25.1947,25.1605,25.1861,84000.0
2014-01-23 10:45:00,29.46,29.5,29.45,29.47,71400.0,25.1776,25.2118,25.1691,25.1861,71400.0
2014-01-23 10:50:00,29.47,29.47,29.42,29.43,150400.0,25.1861,25.1861,25.1434,25.152,150400.0
2014-01-23 10:55:00,29.43,29.44,29.39,29.39,131000.0,25.152,25.1605,25.1178,25.1178,131000.0
2014-01-23 11:00:00,29.39,29.43,29.39,29.42,89600.0,25.1178,25.152,25.1178,25.1434,89600.0
2014-01-23 11:05:00,29.42,29.47,29.42,29.44,118400.0,25.1434,25.1861,25.1434,25.1605,118400.0
2014-01-23 11:10:00,29.43,29.44,29.42,29.42,104800.0,25.152,25.1605,25.1434,25.1434,104800.0
2014-01-23 11:15:00,29.41,29.43,29.41,29.43,88400.0,25.1349,25.152,25.1349,25.152,88400.0
2014-01-23 11:20:00,29.43,29.46,29.42,29.43,94200.0,25.152,25.1776,25.1434,25.152,94200.0
2014-01-23 11:25:00,29.43,29.43,29.41,29.43,60400.0,25.152,25.152,25.1349,25.152,60400.0
2014-01-23 11:30:00,29.42,29.43,29.4,29.41,138400.0,25.1434,25.152,25.1263,25.1349,138400.0
2014-01-23 11:35:00,29.4,29.43,29.39,29.4,68000.0,25.1263,25.152,25.1178,25.1263,68000.0
2014-01-23 11:40:00,29.4,29.42,29.4,29.42,74200.0,25.1263,25.1434,25.1263,25.1434,74200.0
2014-01-23 11:45:00,29.42,29.43,29.39,29.41,66600.0,25.1434,25.152,25.1178,25.1349,66600.0
2014-01-23 11:50:00,29.41,29.43,29.4,29.4,79800.0,25.1349,25.152,25.1263,25.1263,79800.0
2014-01-23 11:55:00,29.4,29.42,29.39,29.4,95600.0,25.1263,25.1434,25.1178,25.1263,95600.0
2014-01-23 12:00:00,29.4,29.43,29.4,29.43,75200.0,25.1263,25.152,25.1263,25.152,75200.0
2014-01-23 12:05:00,29.43,29.44,29.4,29.4,66400.0,25.152,25.1605,25.1263,25.1263,66400.0
2014-01-23 12:10:00,29.4,29.4,29.32,29.35,85600.0,25.1263,25.1263,25.058,25.0836,85600.0
2014-01-23 12:15:00,29.34,29.38,29.34,29.37,39800.0,25.075,25.1092,25.075,25.1007,39800.0
2014-01-23 12:20:00,29.37,29.38,29.3,29.3,122800.0,25.1007,25.1092,25.0409,25.0409,122800.0
2014-01-23 12:25:00,29.3,29.32,29.28,29.28,88400.0,25.0409,25.058,25.0238,25.0238,88400.0
2014-01-23 12:30:00,29.28,29.31,29.25,29.31,81400.0,25.0238,25.0494,24.9981,25.0494,81400.0
2014-01-23 12:35:00,29.31,29.31,29.29,29.29,119600.0,25.0494,25.0494,25.0323,25.0323,119600.0
2014-01-23 12:40:00,29.3,29.35,29.3,29.32,93200.0,25.0409,25.0836,25.0409,25.058,93200.0
2014-01-23 12:45:00,29.33,29.33,29.32,29.33,43600.0,25.0665,25.0665,25.058,25.0665,43600.0
2014-01-23 12:50:00,29.32,29.33,29.3,29.32,99600.0,25.058,25.0665,25.0409,25.058,99600.0
2014-01-23 12:55:00,29.31,29.35,29.3,29.35,77000.0,25.0494,25.0836,25.0409,25.0836,77000.0
2014-01-23 13:00:00,29.35,29.35,29.32,29.34,63400.0,25.0836,25.0836,25.058,25.075,63400.0
2014-01-23 13:05:00,29.34,29.36,29.33,29.34,49000.0,25.075,25.0921,25.0665,25.075,49000.0
2014-01-23 13:10:00,29.35,29.36,29.33,29.33,78200.0,25.0836,25.0921,25.0665,25.0665,78200.0
2014-01-23 13:15:00,29.33,29.34,29.32,29.33,84600.0,25.0665,25.075,25.058,25.0665,84600.0
2014-01-23 13:20:00,29.33,29.39,29.32,29.39,90000.0,25.0665,25.1178,25.058,25.1178,90000.0
2014-01-23 13:25:00,29.39,29.4,29.37,29.37,70200.0,25.1178,25.1263,25.1007,25.1007,70200.0
2014-01-23 13:30:00,29.37,29.38,29.36,29.37,56400.0,25.1007,25.1092,25.0921,25.1007,56400.0
2014-01-23 13:35:00,29.38,29.38,29.36,29.36,68000.0,25.1092,25.1092,25.0921,25.0921,68000.0
2014-01-23 13:40:00,29.36,29.38,29.34,29.35,86800.0,25.0921,25.1092,25.075,25.0836,86800.0
2014-01-23 13:45:00,29.35,29.36,29.32,29.33,105600.0,25.0836,25.0921,25.058,25.0665,105600.0
2014-01-23 13:50:00,29.33,29.33,29.3,29.32,113600.0,25.0665,25.0665,25.0409,25.058,113600.0
2014-01-23 13:55:00,29.32,29.33,29.25,29.26,180600.0,25.058,25.0665,24.9981,25.0067,180600.0
2014-01-23 14:00:00,29.26,29.27,29.21,29.21,163600.0,25.0067,25.0152,24.9639,24.9639,163600.0
2014-01-23 14:05:00,29.21,29.27,29.19,29.25,157400.0,24.9639,25.0152,24.9468,24.9981,157400.0
2014-01-23 14:10:00,29.25,29.26,29.22,29.22,111600.0,24.9981,25.0067,24.9725,24.9725,111600.0
2014-01-23 14:15:00,29.23,29.23,29.18,29.19,125400.0,24.981,24.981,24.9383,24.9468,125400.0
2014-01-23 14:20:00,29.2,29.22,29.18,29.21,139600.0,24.9554,24.9725,24.9383,24.9639,139600.0
2014-01-23 14:25:00,29.21,29.22,29.21,29.22,107800.0,24.9639,24.9725,24.9639,24.9725,107800.0
2014-01-23 14:30:00,29.22,29.26,29.22,29.25,82200.0,24.9725,25.0067,24.9725,24.9981,82200.0
2014-01-23 14:35:00,29.25,29.25,29.24,29.24,100600.0,24.9981,24.9981,24.9896,24.9896,100600.0
2014-01-23 14:40:00,29.24,29.24,29.23,29.23,80200.0,24.9896,24.9896,24.981,24.981,80200.0
2014-01-23 14:45:00,29.23,29.25,29.22,29.25,105000.0,24.981,24.9981,24.9725,24.9981,105000.0
2014-01-23 14:50:00,29.25,29.26,29.24,29.25,88800.0,24.9981,25.0067,24.9896,24.9981,88800.0
2014-01-23 14:55:00,29.25,29.29,29.25,29.28,118800.0,24.9981,25.0323,24.9981,25.0238,118800.0
2014-01-23 15:00:00,29.29,29.29,29.24,29.24,117200.0,25.0323,25.0323,24.9896,24.9896,117200.0
2014-01-23 15:05:00,29.25,29.27,29.23,29.23,139600.0,24.9981,25.0152,24.981,24.981,139600.0
2014-01-23 15:10:00,29.24,29.24,29.23,29.23,108800.0,24.9896,24.9896,24.981,24.981,108800.0
2014-01-23 15:15:00,29.23,29.24,29.22,29.23,128400.0,24.981,24.9896,24.9725,24.981,128400.0
2014-01-23 15:20:00,29.23,29.24,29.21,29.22,137800.0,24.981,24.9896,24.9639,24.9725,137800.0
2014-01-23 15:25:00,29.22,29.23,29.2,29.23,160600.0,24.9725,24.981,24.9554,24.981,160600.0
2014-01-23 15:30:00,29.23,29.24,29.2,29.21,208000.0,24.981,24.9896,24.9554,24.9639,208000.0
2014-01-23 15:35:00,29.21,29.26,29.21,29.23,221600.0,24.9639,25.0067,24.9639,24.981,221600.0
2014-01-23 15:40:00,29.22,29.24,29.18,29.23,246200.0,24.9725,24.9896,24.9383,24.981,246200.0
2014-01-23 15:45:00,29.23,29.25,29.21,29.21,315400.0,24.981,24.9981,24.9639,24.9639,315400.0
2014-01-23 15:50:00,29.21,29.22,29.18,29.2,381200.0,24.9639,24.9725,24.9383,24.9554,381200.0
2014-01-23 15:55:00,29.2,29.21,29.18,29.21,735600.0,24.9554,24.9639,24.9383,24.9639,735600.0
2014-01-24 09:30:00,29.02,29.05,28.93,29.05,291200.0,24.8016,24.8272,24.7246,24.8272,291200.0
2014-01-24 09:35:00,29.03,29.15,29.0,29.0,175000.0,24.8101,24.9127,24.7845,24.7845,175000.0
2014-01-24 09:40:00,29.03,29.08,28.99,29.03,145000.0,24.8101,24.8528,24.7759,24.8101,145000.0
2014-01-24 09:45:00,29.03,29.11,29.01,29.07,95200.0,24.8101,24.8785,24.793,24.8443,95200.0
2014-01-24 09:50:00,29.07,29.2,29.04,29.18,86800.0,24.8443,24.9554,24.8187,24.9383,86800.0
2014-01-24 09:55:00,29.18,29.23,29.11,29.19,120400.0,24.9383,24.981,24.8785,24.9468,120400.0
2014-01-24 10:00:00,29.19,29.22,29.18,29.22,98800.0,24.9468,24.9725,24.9383,24.9725,98800.0
2014-01-24 10:05:00,29.22,29.24,29.18,29.21,92000.0,24.9725,24.9896,24.9383,24.9639,92000.0
2014-01-24 10:10:00,29.21,29.21,29.13,29.16,69200.0,24.9639,24.9639,24.8956,24.9212,69200.0
2014-01-24 10:15:00,29.17,29.17,29.06,29.08,108600.0,24.9298,24.9298,24.8357,24.8528,108600.0
2014-01-24 10:20:00,29.08,29.11,29.04,29.04,112600.0,24.8528,24.8785,24.8187,24.8187,112600.0
2014-01-24 10:25:00,29.04,29.06,29.03,29.06,106600.0,24.8187,24.8357,24.8101,24.8357,106600.0
2014-01-24 10:30:00,29.06,29.06,29.0,29.03,75200.0,24.8357,24.8357,24.7845,24.8101,75200.0
2014-01-24 10:35:00,29.03,29.09,29.02,29.05,81200.0,24.8101,24.8614,24.8016,24.8272,81200.0
2014-01-24 10:40:00,29.05,29.06,28.97,29.02,103800.0,24.8272,24.8357,24.7588,24.8016,103800.0
2014-01-24 10:45:00,29.02,29.02,28.97,28.99,129200.0,24.8016,24.8016,24.7588,24.7759,129200.0
2014-01-24 10:50:00,28.99,29.02,28.98,29.02,68000.0,24.7759,24.8016,24.7674,24.8016,68000.0
2014-01-24 10:55:00,29.02,29.04,28.99,29.04,107600.0,24.8016,24.8187,24.7759,24.8187,107600.0
2014-01-24 11:00:00,29.03,29.08,29.0,29.07,69600.0,24.8101,24.8528,24.7845,24.8443,69600.0
2014-01-24 11:05:00,29.07,29.08,28.99,28.99,65000.0,24.8443,24.8528,24.7759,24.7759,65000.0
2014-01-24 11:10:00,28.99,29.02,28.95,29.01,96800.0,24.7759,24.8016,24.7417,24.793,96800.0
2014-01-24 11:15:00,29.01,29.06,29.01,29.02,69200.0,24.793,24.8357,24.793,24.8016,69200.0
2014-01-24 11:20:00,29.02,29.06,29.0,29.05,44400.0,24.8016,24.8357,24.7845,24.8272,44400.0
2014-01-24 11:25:00,29.05,29.06,29.0,29.01,64600.0,24.8272,24.8357,24.7845,24.793,64600.0
2014-01-24 11:30:00,29.01,29.05,29.0,29.04,84400.0,24.793,24.8272,24.7845,24.8187,84400.0
2014-01-24 11:35:00,29.04,29.06,29.03,29.06,60200.0,24.8187,24.8357,24.8101,24.8357,60200.0
2014-01-24 11:40:00,29.06,29.08,29.06,29.07,57600.0,24.8357,24.8528,24.8357,24.8443,57600.0
2014-01-24 11:45:00,29.07,29.08,29.05,29.07,45400.0,24.8443,24.8528,24.8272,24.8443,45400.0
2014-01-24 11:50:00,29.07,29.13,29.07,29.1,62400.0,24.8443,24.8956,24.8443,24.8699,62400.0
2014-01-24 11:55:00,29.1,29.13,29.09,29.12,72400.0,24.8699,24.8956,24.8614,24.887,72400.0
2014-01-24 12:00:00,29.11,29.14,29.08,29.08,74000.0,24.8785,24.9041,24.8528,24.8528,74000.0
2014-01-24 12:05:00,29.08,29.11,29.06,29.11,42000.0,24.8528,24.8785,24.8357,24.8785,42000.0
2014-01-24 12:10:00,29.11,29.11,29.09,29.09,51800.0,24.8785,24.8785,24.8614,24.8614,51800.0
2014-01-24 12:15:00,29.09,29.14,29.09,29.11,75400.0,24.8614,24.9041,24.8614,24.8785,75400.0
2014-01-24 12:20:00,29.11,29.14,29.1,29.14,69600.0,24.8785,24.9041,24.8699,24.9041,69600.0
2014-01-24 12:25:00,29.14,29.17,29.1,29.11,106000.0,24.9041,24.9298,24.8699,24.8785,106000.0
2014-01-24 12:30:00,29.11,29.11,29.08,29.08,44200.0,24.8785,24.8785,24.8528,24.8528,44200.0
2014-01-24 12:35:00,29.08,29.1,29.07,29.1,50000.0,24.8528,24.8699,24.8443,24.8699,50000.0
2014-01-24 12:40:00,29.08,29.09,29.06,29.06,32200.0,24.8528,24.8614,24.8357,24.8357,32200.0
2014-01-24 12:45:00,29.06,29.08,29.05,29.06,36800.0,24.8357,24.8528,24.8272,24.8357,36800.0
2014-01-24 12:50:00,29.06,29.07,29.06,29.06,36000.0,24.8357,24.8443,24.8357,24.8357,36000.0
2014-01-24 12:55:00,29.06,29.1,29.06,29.1,57200.0,24.8357,24.8699,24.8357,24.8699,57200.0
2014-01-24 13:00:00,29.1,29.1,29.08,29.09,139000.0,24.8699,24.8699,24.8528,24.8614,139000.0
2014-01-24 13:05:00,29.09,29.12,29.09,29.12,58800.0,24.8614,24.887,24.8614,24.887,58800.0
2014-01-24 13:10:00,29.12,29.13,29.11,29.13,67600.0,24.887,24.8956,24.8785,24.8956,67600.0
2014-01-24 13:15:00,29.13,29.14,29.11,29.11,58200.0,24.8956,24.9041,24.8785,24.8785,58200.0
2014-01-24 13:20:00,29.11,29.11,29.05,29.06,44400.0,24.8785,24.8785,24.8272,24.8357,44400.0
2014-01-24 13:25:00,29.06,29.06,29.02,29.03,73400.0,24.8357,24.8357,24.8016,24.8101,73400.0
2014-01-24 13:30:00,29.03,29.05,29.03,29.03,36000.0,24.8101,24.8272,24.8101,24.8101,36000.0
2014-01-24 13:35:00,29.03,29.04,29.0,29.04,35400.0,24.8101,24.8187,24.7845,24.8187,35400.0
2014-01-24 13:40:00,29.04,29.07,29.03,29.04,37200.0,24.8187,24.8443,24.8101,24.8187,37200.0
2014-01-24 13:45:00,29.04,29.09,29.04,29.09,75600.0,24.8187,24.8614,24.8187,24.8614,75600.0
2014-01-24 13:50:00,29.1,29.13,29.1,29.12,44800.0,24.8699,24.8956,24.8699,24.887,44800.0
2014-01-24 13:55:00,29.12,29.12,29.07,29.09,54200.0,24.887,24.887,24.8443,24.8614,54200.0
2014-01-24 14:00:00,29.09,29.09,29.0,29.01,99400.0,24.8614,24.8614,24.7845,24.793,99400.0
2014-01-24 14:05:00,29.02,29.05,29.02,29.02,55000.0,24.8016,24.8272,24.8016,24.8016,55000.0
2014-01-24 14:10:00,29.03,29.05,29.0,29.0,54200.0,24.8101,24.8272,24.7845,24.7845,54200.0
2014-01-24 14:15:00,29.0,29.04,29.0,29.03,44000.0,24.7845,24.8187,24.7845,24.8101,44000.0
2014-01-24 14:20:00,29.03,29.03,28.95,28.96,97400.0,24.8101,24.8101,24.7417,24.7503,97400.0
2014-01-24 14:25:00,28.96,29.0,28.96,28.99,65200.0,24.7503,24.7845,24.7503,24.7759,65200.0
2014-01-24 14:30:00,28.99,29.03,28.97,29.02,45800.0,24.7759,24.8101,24.7588,24.8016,45800.0
2014-01-24 14:35:00,29.02,29.04,29.02,29.04,53400.0,24.8016,24.8187,24.8016,24.8187,53400.0
2014-01-24 14:40:00,29.04,29.05,29.02,29.03,38200.0,24.8187,24.8272,24.8016,24.8101,38200.0
2014-01-24 14:45:00,29.04,29.04,29.02,29.04,43800.0,24.8187,24.8187,24.8016,24.8187,43800.0
2014-01-24 14:50:00,29.03,29.03,29.0,29.0,64800.0,24.8101,24.8101,24.7845,24.7845,64800.0
2014-01-24 14:55:00,29.0,29.0,28.98,28.99,61000.0,24.7845,24.7845,24.7674,24.7759,61000.0
2014-01-24 15:00:00,28.98,29.0,28.95,29.0,44400.0,24.7674,24.7845,24.7417,24.7845,44400.0
2014-01-24 15:05:00,29.0,29.02,28.99,29.01,54400.0,24.7845,24.8016,24.7759,24.793,54400.0
2014-01-24 15:10:00,29.02,29.02,28.95,28.98,80800.0,24.8016,24.8016,24.7417,24.7674,80800.0
2014-01-24 15:15:00,28.98,28.98,28.93,28.97,48200.0,24.7674,24.7674,24.7246,24.7588,48200.0
2014-01-24 15:20:00,28.96,28.97,28.93,28.95,81600.0,24.7503,24.7588,24.7246,24.7417,81600.0
2014-01-24 15:25:00,28.94,28.95,28.93,28.95,66800.0,24.7332,24.7417,24.7246,24.7417,66800.0
2014-01-24 15:30:00,28.94,28.97,28.93,28.96,72400.0,24.7332,24.7588,24.7246,24.7503,72400.0
2014-01-24 15:35:00,28.97,28.97,28.95,28.96,133600.0,24.7588,24.7588,24.7417,24.7503,133600.0
2014-01-24 15:40:00,28.97,28.98,28.96,28.96,116800.0,24.7588,24.7674,24.7503,24.7503,116800.0
2014-01-24 15:45:00,28.96,28.96,28.91,28.92,196800.0,24.7503,24.7503,24.7075,24.7161,196800.0
2014-01-24 15:50:00,28.91,28.95,28.9,28.93,268200.0,24.7075,24.7417,24.699,24.7246,268200.0
2014-01-24 15:55:00,28.93,28.94,28.88,28.88,349800.0,24.7246,24.7332,24.6819,24.6819,349800.0
2014-01-27 09:30:00,28.82,28.82,28.31,28.65,583600.0,24.6306,24.6306,24.1948,24.4853,583600.0
2014-01-27 09:35:00,28.66,28.79,28.63,28.77,102600.0,24.4939,24.605,24.4683,24.5879,102600.0
2014-01-27 09:40:00,28.77,28.88,28.74,28.87,137400.0,24.5879,24.6819,24.5623,24.6734,137400.0
2014-01-27 09:45:00,28.87,28.95,28.71,28.71,169600.0,24.6734,24.7417,24.5366,24.5366,169600.0
2014-01-27 09:50:00,28.71,28.84,28.7,28.78,73400.0,24.5366,24.6477,24.5281,24.5964,73400.0
2014-01-27 09:55:00,28.78,28.85,28.76,28.83,37200.0,24.5964,24.6563,24.5794,24.6392,37200.0
2014-01-27 10:00:00,28.83,28.85,28.75,28.79,65000.0,24.6392,24.6563,24.5708,24.605,65000.0
2014-01-27 10:05:00,28.79,28.85,28.76,28.84,75600.0,24.605,24.6563,24.5794,24.6477,75600.0
2014-01-27 10:10:00,28.84,28.86,28.79,28.79,102800.0,24.6477,24.6648,24.605,24.605,102800.0
2014-01-27 10:15:00,28.8,28.82,28.78,28.79,68200.0,24.6135,24.6306,24.5964,24.605,68200.0
2014-01-27 10:20:00,28.79,28.81,28.77,28.78,74400.0,24.605,24.6221,24.5879,24.5964,74400.0
2014-01-27 10:25:00,28.79,28.85,28.75,28.77,94400.0,24.605,24.6563,24.5708,24.5879,94400.0
2014-01-27 10:30:00,28.77,28.83,28.77,28.78,72000.0,24.5879,24.6392,24.5879,24.5964,72000.0
2014-01-27 10:35:00,28.78,28.81,28.71,28.72,117400.0,24.5964,24.6221,24.5366,24.5452,117400.0
2014-01-27 10:40:00,28.71,28.79,28.69,28.77,120200.0,24.5366,24.605,24.5195,24.5879,120200.0
2014-01-27 10:45:00,28.77,28.82,28.75,28.8,68800.0,24.5879,24.6306,24.5708,24.6135,68800.0
2014-01-27 10:50:00,28.81,28.85,28.8,28.81,62200.0,24.6221,24.6563,24.6135,24.6221,62200.0
2014-01-27 10:55:00,28.81,28.84,28.75,28.75,51400.0,24.6221,24.6477,24.5708,24.5708,51400.0
2014-01-27 11:00:00,28.75,28.81,28.74,28.8,96400.0,24.5708,24.6221,24.5623,24.6135,96400.0
2014-01-27 11:05:00,28.8,28.82,28.78,28.81,149800.0,24.6135,24.6306,24.5964,24.6221,149800.0
2014-01-27 11:10:00,28.8,28.82,28.77,28.82,167200.0,24.6135,24.6306,24.5879,24.6306,167200.0
2014-01-27 11:15:00,28.82,28.86,28.82,28.85,176600.0,24.6306,24.6648,24.6306,24.6563,176600.0
2014-01-27 11:20:00,28.85,28.9,28.84,28.88,122400.0,24.6563,24.699,24.6477,24.6819,122400.0
2014-01-27 11:25:00,28.88,28.9,28.85,28.86,97600.0,24.6819,24.699,24.6563,24.6648,97600.0
2014-01-27 11:30:00,28.86,28.88,28.82,28.88,61600.0,24.6648,24.6819,24.6306,24.6819,61600.0
2014-01-27 11:35:00,28.88,28.89,28.83,28.84,63400.0,24.6819,24.6905,24.6392,24.6477,63400.0
2014-01-27 11:40:00,28.84,28.93,28.84,28.93,92400.0,24.6477,24.7246,24.6477,24.7246,92400.0
2014-01-27 11:45:00,28.93,28.95,28.91,28.92,107600.0,24.7246,24.7417,24.7075,24.7161,107600.0
2014-01-27 11:50:00,28.93,28.93,28.88,28.89,64400.0,24.7246,24.7246,24.6819,24.6905,64400.0
2014-01-27 11:55:00,28.89,28.91,28.85,28.88,67800.0,24.6905,24.7075,24.6563,24.6819,67800.0
2014-01-27 12:00:00,28.87,28.9,28.82,28.9,81200.0,24.6734,24.699,24.6306,24.699,81200.0
2014-01-27 12:05:00,28.89,28.89,28.8,28.83,133400.0,24.6905,24.6905,24.6135,24.6392,133400.0
2014-01-27 12:10:00,28.83,28.87,28.82,28.86,73400.0,24.6392,24.6734,24.6306,24.6648,73400.0
2014-01-27 12:15:00,28.86,28.88,28.84,28.84,95400.0,24.6648,24.6819,24.6477,24.6477,95400.0
2014-01-27 12:20:00,28.84,28.84,28.79,28.82,82800.0,24.6477,24.6477,24.605,24.6306,82800.0
2014-01-27 12:25:00,28.82,28.83,28.8,28.83,118800.0,24.6306,24.6392,24.6135,24.6392,118800.0
2014-01-27 12:30:00,28.83,28.84,28.8,28.82,61800.0,24.6392,24.6477,24.6135,24.6306,61800.0
2014-01-27 12:35:00,28.83,28.92,28.82,28.91,107600.0,24.6392,24.7161,24.6306,24.7075,107600.0
2014-01-27 12:40:00,28.91,28.93,28.9,28.91,61600.0,24.7075,24.7246,24.699,24.7075,61600.0
2014-01-27 12:45:00,28.91,28.91,28.86,28.89,84400.0,24.7075,24.7075,24.6648,24.6905,84400.0
2014-01-27 12:50:00,28.89,28.92,28.88,28.9,44600.0,24.6905,24.7161,24.6819,24.699,44600.0
2014-01-27 12:55:00,28.9,28.9,28.87,28.88,35400.0,24.699,24.699,24.6734,24.6819,35400.0
2014-01-27 13:00:00,28.88,28.92,28.85,28.92,64600.0,24.6819,24.7161,24.6563,24.7161,64600.0
2014-01-27 13:05:00,28.92,29.0,28.92,28.98,162000.0,24.7161,24.7845,24.7161,24.7674,162000.0
2014-01-27 13:10:00,28.98,29.0,28.97,28.98,113200.0,24.7674,24.7845,24.7588,24.7674,113200.0
2014-01-27 13:15:00,28.99,29.04,28.97,29.03,142600.0,24.7759,24.8187,24.7588,24.8101,142600.0
2014-01-27 13:20:00,29.03,29.04,29.0,29.0,63000.0,24.8101,24.8187,24.7845,24.7845,63000.0
2014-01-27 13:25:00,29.0,29.03,28.99,29.03,70600.0,24.7845,24.8101,24.7759,24.8101,70600.0
2014-01-27 13:30:00,29.03,29.03,28.98,28.98,56400.0,24.8101,24.8101,24.7674,24.7674,56400.0
2014-01-27 13:35:00,28.98,29.04,28.98,29.0,102400.0,24.7674,24.8187,24.7674,24.7845,102400.0
2014-01-27 13:40:00,29.0,29.1,29.0,29.1,78800.0,24.7845,24.8699,24.7845,24.8699,78800.0
2014-01-27 13:45:00,29.09,29.14,29.08,29.11,88400.0,24.8614,24.9041,24.8528,24.8785,88400.0
2014-01-27 13:50:00,29.11,29.11,29.08,29.09,115200.0,24.8785,24.8785,24.8528,24.8614,115200.0
2014-01-27 13:55:00,29.09,29.1,29.03,29.04,70800.0,24.8614,24.8699,24.8101,24.8187,70800.0
2014-01-27 14:00:00,29.03,29.09,29.03,29.06,79400.0,24.8101,24.8614,24.8101,24.8357,79400.0
2014-01-27 14:05:00,29.06,29.06,29.02,29.05,58400.0,24.8357,24.8357,24.8016,24.8272,58400.0
2014-01-27 14:10:00,29.04,29.13,29.04,29.11,110600.0,24.8187,24.8956,24.8187,24.8785,110600.0
2014-01-27 14:15:00,29.12,29.13,29.1,29.11,77200.0,24.887,24.8956,24.8699,24.8785,77200.0
2014-01-27 14:20:00,29.1,29.13,29.09,29.11,98200.0,24.8699,24.8956,24.8614,24.8785,98200.0
2014-01-27 14:25:00,29.11,29.13,29.09,29.13,51800.0,24.8785,24.8956,24.8614,24.8956,51800.0
2014-01-27 14:30:00,29.13,29.14,29.1,29.13,72400.0,24.8956,24.9041,24.8699,24.8956,72400.0
2014-01-27 14:35:00,29.13,29.15,29.12,29.13,93600.0,24.8956,24.9127,24.887,24.8956,93600.0
2014-01-27 14:40:00,29.13,29.15,29.1,29.11,77400.0,24.8956,24.9127,24.8699,24.8785,77400.0
2014-01-27 14:45:00,29.1,29.13,29.1,29.11,72800.0,24.8699,24.8956,24.8699,24.8785,72800.0
2014-01-27 14:50:00,29.11,29.13,29.11,29.13,75800.0,24.8785,24.8956,24.8785,24.8956,75800.0
2014-01-27 14:55:00,29.13,29.15,29.11,29.13,89400.0,24.8956,24.9127,24.8785,24.8956,89400.0
2014-01-27 15:00:00,29.12,29.12,29.09,29.11,86800.0,24.887,24.887,24.8614,24.8785,86800.0
2014-01-27 15:05:00,29.11,29.11,29.07,29.1,96000.0,24.8785,24.8785,24.8443,24.8699,96000.0
2014-01-27 15:10:00,29.1,29.16,29.08,29.15,109600.0,24.8699,24.9212,24.8528,24.9127,109600.0
2014-01-27 15:15:00,29.15,29.17,29.15,29.16,82600.0,24.9127,24.9298,24.9127,24.9212,82600.0
2014-01-27 15:20:00,29.16,29.18,29.13,29.15,146400.0,24.9212,24.9383,24.8956,24.9127,146400.0
2014-01-27 15:25:00,29.15,29.16,29.13,29.14,146600.0,24.9127,24.9212,24.8956,24.9041,146600.0
2014-01-27 15:30:00,29.14,29.16,29.1,29.1,219000.0,24.9041,24.9212,24.8699,24.8699,219000.0
2014-01-27 15:35:00,29.11,29.15,29.1,29.15,213000.0,24.8785,24.9127,24.8699,24.9127,213000.0
2014-01-27 15:40:00,29.15,29.15,29.09,29.11,203400.0,24.9127,24.9127,24.8614,24.8785,203400.0
2014-01-27 15:45:00,29.11,29.14,29.09,29.11,337600.0,24.8785,24.9041,24.8614,24.8785,337600.0
2014-01-27 15:50:00,29.12,29.14,29.08,29.09,399000.0,24.887,24.9041,24.8528,24.8614,399000.0
2014-01-27 15:55:00,29.09,29.12,29.05,29.06,805600.0,24.8614,24.887,24.8272,24.8357,805600.0
2014-01-28 09:30:00,29.09,29.25,29.07,29.24,171000.0,24.8614,24.9981,24.8443,24.9896,171000.0
2014-01-28 09:35:00,29.24,29.25,29.17,29.18,109400.0,24.9896,24.9981,24.9298,24.9383,109400.0
2014-01-28 09:40:00,29.18,29.29,29.18,29.29,106800.0,24.9383,25.0323,24.9383,25.0323,106800.0
2014-01-28 09:45:00,29.29,29.3,29.24,29.27,110200.0,25.0323,25.0409,24.9896,25.0152,110200.0
2014-01-28 09:50:00,29.26,29.27,29.13,29.25,133800.0,25.0067,25.0152,24.8956,24.9981,133800.0
2014-01-28 09:55:00,29.25,29.3,29.24,29.29,65200.0,24.9981,25.0409,24.9896,25.0323,65200.0
2014-01-28 10:00:00,29.29,29.38,29.29,29.35,160800.0,25.0323,25.1092,25.0323,25.0836,160800.0
2014-01-28 10:05:00,29.35,29.36,29.27,29.32,77800.0,25.0836,25.0921,25.0152,25.058,77800.0
2014-01-28 10:10:00,29.32,29.33,29.24,29.24,106800.0,25.058,25.0665,24.9896,24.9896,106800.0
2014-01-28 10:15:00,29.23,29.23,29.2,29.22,75000.0,24.981,24.981,24.9554,24.9725,75000.0
2014-01-28 10:20:00,29.22,29.31,29.21,29.31,63200.0,24.9725,25.0494,24.9639,25.0494,63200.0
2014-01-28 10:25:00,29.31,29.31,29.24,29.29,58000.0,25.0494,25.0494,24.9896,25.0323,58000.0
2014-01-28 10:30:00,29.29,29.34,29.28,29.33,102200.0,25.0323,25.075,25.0238,25.0665,102200.0
2014-01-28 10:35:00,29.33,29.34,29.3,29.31,92600.0,25.0665,25.075,25.0409,25.0494,92600.0
2014-01-28 10:40:00,29.31,29.34,29.3,29.3,109800.0,25.0494,25.075,25.0409,25.0409,109800.0
2014-01-28 10:45:00,29.31,29.38,29.31,29.36,59600.0,25.0494,25.1092,25.0494,25.0921,59600.0
2014-01-28 10:50:00,29.36,29.36,29.29,29.33,80600.0,25.0921,25.0921,25.0323,25.0665,80600.0
2014-01-28 10:55:00,29.33,29.36,29.32,29.32,61200.0,25.0665,25.0921,25.058,25.058,61200.0
2014-01-28 11:00:00,29.32,29.34,29.29,29.34,62600.0,25.058,25.075,25.0323,25.075,62600.0
2014-01-28 11:05:00,29.34,29.34,29.33,29.33,58400.0,25.075,25.075,25.0665,25.0665,58400.0
2014-01-28 11:10:00,29.33,29.34,29.33,29.33,67000.0,25.0665,25.075,25.0665,25.0665,67000.0
2014-01-28 11:15:00,29.33,29.35,29.27,29.28,115200.0,25.0665,25.0836,25.0152,25.0238,115200.0
2014-01-28 11:20:00,29.28,29.28,29.24,29.25,55400.0,25.0238,25.0238,24.9896,24.9981,55400.0
2014-01-28 11:25:00,29.25,29.25,29.22,29.23,55400.0,24.9981,24.9981,24.9725,24.981,55400.0
2014-01-28 11:30:00,29.23,29.24,29.22,29.23,32600.0,24.981,24.9896,24.9725,24.981,32600.0
2014-01-28 11:35:00,29.23,29.23,29.19,29.21,60600.0,24.981,24.981,24.9468,24.9639,60600.0
2014-01-28 11:40:00,29.21,29.22,29.19,29.21,62400.0,24.9639,24.9725,24.9468,24.9639,62400.0
2014-01-28 11:45:00,29.22,29.22,29.16,29.17,107200.0,24.9725,24.9725,24.9212,24.9298,107200.0
2014-01-28 11:50:00,29.16,29.21,29.16,29.2,164200.0,24.9212,24.9639,24.9212,24.9554,164200.0
2014-01-28 11:55:00,29.2,29.23,29.2,29.21,50400.0,24.9554,24.981,24.9554,24.9639,50400.0
2014-01-28 12:00:00,29.21,29.25,29.2,29.25,29000.0,24.9639,24.9981,24.9554,24.9981,29000.0
2014-01-28 12:05:00,29.25,29.28,29.24,29.24,41800.0,24.9981,25.0238,24.9896,24.9896,41800.0
2014-01-28 12:10:00,29.24,29.25,29.2,29.2,44600.0,24.9896,24.9981,24.9554,24.9554,44600.0
2014-01-28 12:15:00,29.2,29.24,29.2,29.24,33200.0,24.9554,24.9896,24.9554,24.9896,33200.0
2014-01-28 12:20:00,29.24,29.24,29.23,29.23,36200.0,24.9896,24.9896,24.981,24.981,36200.0
2014-01-28 12:25:00,29.23,29.29,29.23,29.28,47000.0,24.981,25.0323,24.981,25.0238,47000.0
2014-01-28 12:30:00,29.29,29.3,29.25,29.27,83200.0,25.0323,25.0409,24.9981,25.0152,83200.0
2014-01-28 12:35:00,29.26,29.27,29.24,29.24,53200.0,25.0067,25.0152,24.9896,24.9896,53200.0
2014-01-28 12:40:00,29.24,29.26,29.24,29.24,52000.0,24.9896,25.0067,24.9896,24.9896,52000.0
2014-01-28 12:45:00,29.24,29.26,29.23,29.23,62200.0,24.9896,25.0067,24.981,24.981,62200.0
2014-01-28 12:50:00,29.23,29.23,29.18,29.19,76800.0,24.981,24.981,24.9383,24.9468,76800.0
2014-01-28 12:55:00,29.19,29.2,29.17,29.2,63400.0,24.9468,24.9554,24.9298,24.9554,63400.0
2014-01-28 13:00:00,29.21,29.23,29.2,29.23,46000.0,24.9639,24.981,24.9554,24.981,46000.0
2014-01-28 13:05:00,29.23,29.23,29.18,29.18,34200.0,24.981,24.981,24.9383,24.9383,34200.0
2014-01-28 13:10:00,29.18,29.22,29.18,29.22,34200.0,24.9383,24.9725,24.9383,24.9725,34200.0
2014-01-28 13:15:00,29.22,29.25,29.22,29.25,47600.0,24.9725,24.9981,24.9725,24.9981,47600.0
2014-01-28 13:20:00,29.25,29.25,29.24,29.25,49600.0,24.9981,24.9981,24.9896,24.9981,49600.0
2014-01-28 13:25:00,29.25,29.27,29.24,29.26,61800.0,24.9981,25.0152,24.9896,25.0067,61800.0
2014-01-28 13:30:00,29.27,29.28,29.25,29.26,54600.0,25.0152,25.0238,24.9981,25.0067,54600.0
2014-01-28 13:35:00,29.25,29.27,29.19,29.2,62200.0,24.9981,25.0152,24.9468,24.9554,62200.0
2014-01-28 13:40:00,29.2,29.23,29.2,29.21,47800.0,24.9554,24.981,24.9554,24.9639,47800.0
2014-01-28 13:45:00,29.2,29.21,29.17,29.17,28800.0,24.9554,24.9639,24.9298,24.9298,28800.0
2014-01-28 13:50:00,29.17,29.18,29.16,29.16,47200.0,24.9298,24.9383,24.9212,24.9212,47200.0
2014-01-28 13:55:00,29.16,29.16,29.13,29.13,67600.0,24.9212,24.9212,24.8956,24.8956,67600.0
2014-01-28 14:00:00,29.13,29.13,29.08,29.08,112400.0,24.8956,24.8956,24.8528,24.8528,112400.0
2014-01-28 14:05:00,29.09,29.13,29.08,29.13,55800.0,24.8614,24.8956,24.8528,24.8956,55800.0
2014-01-28 14:10:00,29.13,29.13,29.1,29.11,44000.0,24.8956,24.8956,24.8699,24.8785,44000.0
2014-01-28 14:15:00,29.11,29.12,29.11,29.12,68000.0,24.8785,24.887,24.8785,24.887,68000.0
2014-01-28 14:20:00,29.11,29.2,29.11,29.2,78400.0,24.8785,24.9554,24.8785,24.9554,78400.0
2014-01-28 14:25:00,29.2,29.22,29.19,29.21,83600.0,24.9554,24.9725,24.9468,24.9639,83600.0
2014-01-28 14:30:00,29.21,29.22,29.2,29.2,98200.0,24.9639,24.9725,24.9554,24.9554,98200.0
2014-01-28 14:35:00,29.2,29.22,29.18,29.18,132200.0,24.9554,24.9725,24.9383,24.9383,132200.0
2014-01-28 14:40:00,29.18,29.18,29.16,29.17,84400.0,24.9383,24.9383,24.9212,24.9298,84400.0
2014-01-28 14:45:00,29.16,29.19,29.16,29.17,89200.0,24.9212,24.9468,24.9212,24.9298,89200.0
2014-01-28 14:50:00,29.18,29.18,29.17,29.17,85600.0,24.9383,24.9383,24.9298,24.9298,85600.0
2014-01-28 14:55:00,29.17,29.17,29.15,29.17,116600.0,24.9298,24.9298,24.9127,24.9298,116600.0
2014-01-28 15:00:00,29.17,29.19,29.15,29.15,87200.0,24.9298,24.9468,24.9127,24.9127,87200.0
2014-01-28 15:05:00,29.15,29.15,29.13,29.13,53200.0,24.9127,24.9127,24.8956,24.8956,53200.0
2014-01-28 15:10:00,29.13,29.14,29.13,29.13,60600.0,24.8956,24.9041,24.8956,24.8956,60600.0
2014-01-28 15:15:00,29.14,29.17,29.13,29.14,106800.0,24.9041,24.9298,24.8956,24.9041,106800.0
2014-01-28 15:20:00,29.14,29.17,29.14,29.16,91200.0,24.9041,24.9298,24.9041,24.9212,91200.0
2014-01-28 15:25:00,29.16,29.17,29.14,29.16,104000.0,24.9212,24.9298,24.9041,24.9212,104000.0
2014-01-28 15:30:00,29.16,29.18,29.15,29.17,98600.0,24.9212,24.9383,24.9127,24.9298,98600.0
2014-01-28 15:35:00,29.18,29.18,29.16,29.16,53600.0,24.9383,24.9383,24.9212,24.9212,53600.0
2014-01-28 15:40:00,29.16,29.16,29.1,29.1,289600.0,24.9212,24.9212,24.8699,24.8699,289600.0
2014-01-28 15:45:00,29.11,29.11,29.05,29.07,334800.0,24.8785,24.8785,24.8272,24.8443,334800.0
2014-01-28 15:50:00,29.07,29.09,29.03,29.06,316200.0,24.8443,24.8614,24.8101,24.8357,316200.0
2014-01-28 15:55:00,29.05,29.08,29.05,29.08,585800.0,24.8272,24.8528,24.8272,24.8528,585800.0
2014-01-29 09:30:00,28.75,28.91,28.75,28.91,279400.0,24.5708,24.7075,24.5708,24.7075,279400.0
2014-01-29 09:35:00,28.91,28.96,28.87,28.94,78000.0,24.7075,24.7503,24.6734,24.7332,78000.0
2014-01-29 09:40:00,28.94,29.0,28.93,28.95,123800.0,24.7332,24.7845,24.7246,24.7417,123800.0
2014-01-29 09:45:00,28.95,28.95,28.81,28.88,150200.0,24.7417,24.7417,24.6221,24.6819,150200.0
2014-01-29 09:50:00,28.87,28.99,28.82,28.98,92400.0,24.6734,24.7759,24.6306,24.7674,92400.0
2014-01-29 09:55:00,28.98,28.99,28.86,28.89,66600.0,24.7674,24.7759,24.6648,24.6905,66600.0
2014-01-29 10:00:00,28.89,28.94,28.89,28.91,76000.0,24.6905,24.7332,24.6905,24.7075,76000.0
2014-01-29 10:05:00,28.92,28.97,28.9,28.95,103000.0,24.7161,24.7588,24.699,24.7417,103000.0
2014-01-29 10:10:00,28.95,28.97,28.88,28.9,72000.0,24.7417,24.7588,24.6819,24.699,72000.0
2014-01-29 10:15:00,28.9,28.92,28.86,28.88,102600.0,24.699,24.7161,24.6648,24.6819,102600.0
2014-01-29 10:20:00,28.88,28.92,28.82,28.9,91000.0,24.6819,24.7161,24.6306,24.699,91000.0
2014-01-29 10:25:00,28.91,28.91,28.81,28.84,126200.0,24.7075,24.7075,24.6221,24.6477,126200.0
2014-01-29 10:30:00,28.84,28.95,28.84,28.95,143000.0,24.6477,24.7417,24.6477,24.7417,143000.0
2014-01-29 10:35:00,28.95,28.95,28.88,28.95,193000.0,24.7417,24.7417,24.6819,24.7417,193000.0
2014-01-29 10:40:00,28.95,28.98,28.93,28.97,54800.0,24.7417,24.7674,24.7246,24.7588,54800.0
2014-01-29 10:45:00,28.97,28.97,28.9,28.9,86000.0,24.7588,24.7588,24.699,24.699,86000.0
2014-01-29 10:50:00,28.9,28.93,28.88,28.92,87600.0,24.699,24.7246,24.6819,24.7161,87600.0
2014-01-29 10:55:00,28.91,28.91,28.86,28.86,66200.0,24.7075,24.7075,24.6648,24.6648,66200.0
2014-01-29 11:00:00,28.87,28.9,28.86,28.9,59000.0,24.6734,24.699,24.6648,24.699,59000.0
2014-01-29 11:05:00,28.9,28.92,28.89,28.89,48600.0,24.699,24.7161,24.6905,24.6905,48600.0
2014-01-29 11:10:00,28.9,28.92,28.89,28.89,27200.0,24.699,24.7161,24.6905,24.6905,27200.0
2014-01-29 11:15:00,28.9,28.92,28.88,28.92,101000.0,24.699,24.7161,24.6819,24.7161,101000.0
2014-01-29 11:20:00,28.92,28.92,28.9,28.91,43400.0,24.7161,24.7161,24.699,24.7075,43400.0
2014-01-29 11:25:00,28.92,28.92,28.9,28.9,61000.0,24.7161,24.7161,24.699,24.699,61000.0
2014-01-29 11:30:00,28.9,28.92,28.89,28.9,64800.0,24.699,24.7161,24.6905,24.699,64800.0
2014-01-29 11:35:00,28.9,28.92,28.9,28.9,78800.0,24.699,24.7161,24.699,24.699,78800.0
2014-01-29 11:40:00,28.9,28.92,28.88,28.9,122800.0,24.699,24.7161,24.6819,24.699,122800.0
2014-01-29 11:45:00,28.9,28.93,28.9,28.91,81200.0,24.699,24.7246,24.699,24.7075,81200.0
2014-01-29 11:50:00,28.91,28.92,28.9,28.91,37600.0,24.7075,24.7161,24.699,24.7075,37600.0
2014-01-29 11:55:00,28.91,28.93,28.91,28.93,39000.0,24.7075,24.7246,24.7075,24.7246,39000.0
2014-01-29 12:00:00,28.93,28.93,28.88,28.9,68600.0,24.7246,24.7246,24.6819,24.699,68600.0
2014-01-29 12:05:00,28.9,28.9,28.84,28.84,60600.0,24.699,24.699,24.6477,24.6477,60600.0
2014-01-29 12:10:00,28.84,28.86,28.84,28.84,125800.0,24.6477,24.6648,24.6477,24.6477,125800.0
2014-01-29 12:15:00,28.83,28.85,28.81,28.83,58600.0,24.6392,24.6563,24.6221,24.6392,58600.0
2014-01-29 12:20:00,28.84,28.88,28.84,28.87,72600.0,24.6477,24.6819,24.6477,24.6734,72600.0
2014-01-29 12:25:00,28.86,28.88,28.82,28.82,79200.0,24.6648,24.6819,24.6306,24.6306,79200.0
2014-01-29 12:30:00,28.81,28.83,28.8,28.81,38800.0,24.6221,24.6392,24.6135,24.6221,38800.0
2014-01-29 12:35:00,28.81,28.82,28.78,28.79,90600.0,24.6221,24.6306,24.5964,24.605,90600.0
2014-01-29 12:40:00,28.79,28.84,28.79,28.83,64200.0,24.605,24.6477,24.605,24.6392,64200.0
2014-01-29 12:45:00,28.83,28.86,28.82,28.85,79600.0,24.6392,24.6648,24.6306,24.6563,79600.0
2014-01-29 12:50:00,28.86,28.88,28.85,28.86,25800.0,24.6648,24.6819,24.6563,24.6648,25800.0
2014-01-29 12:55:00,28.86,28.86,28.85,28.85,88400.0,24.6648,24.6648,24.6563,24.6563,88400.0
2014-01-29 13:00:00,28.85,28.85,28.84,28.84,49600.0,24.6563,24.6563,24.6477,24.6477,49600.0
2014-01-29 13:05:00,28.83,28.85,28.81,28.83,36800.0,24.6392,24.6563,24.6221,24.6392,36800.0
2014-01-29 13:10:00,28.83,28.85,28.8,28.85,49200.0,24.6392,24.6563,24.6135,24.6563,49200.0
2014-01-29 13:15:00,28.85,28.85,28.83,28.83,27000.0,24.6563,24.6563,24.6392,24.6392,27000.0
2014-01-29 13:20:00,28.83,28.84,28.82,28.83,19000.0,24.6392,24.6477,24.6306,24.6392,19000.0
2014-01-29 13:25:00,28.84,28.85,28.82,28.83,56200.0,24.6477,24.6563,24.6306,24.6392,56200.0
2014-01-29 13:30:00,28.83,28.83,28.81,28.83,27400.0,24.6392,24.6392,24.6221,24.6392,27400.0
2014-01-29 13:35:00,28.83,28.83,28.78,28.78,46800.0,24.6392,24.6392,24.5964,24.5964,46800.0
2014-01-29 13:40:00,28.78,28.78,28.75,28.75,76000.0,24.5964,24.5964,24.5708,24.5708,76000.0
2014-01-29 13:45:00,28.75,28.79,28.73,28.79,49000.0,24.5708,24.605,24.5537,24.605,49000.0
2014-01-29 13:50:00,28.79,28.79,28.76,28.78,53000.0,24.605,24.605,24.5794,24.5964,53000.0
2014-01-29 13:55:00,28.78,28.81,28.77,28.8,73200.0,24.5964,24.6221,24.5879,24.6135,73200.0
2014-01-29 14:00:00,28.79,28.86,28.72,28.81,141600.0,24.605,24.6648,24.5452,24.6221,141600.0
2014-01-29 14:05:00,28.81,28.81,28.68,28.75,108200.0,24.6221,24.6221,24.511,24.5708,108200.0
2014-01-29 14:10:00,28.75,28.78,28.71,28.75,127600.0,24.5708,24.5964,24.5366,24.5708,127600.0
2014-01-29 14:15:00,28.75,28.75,28.65,28.68,102800.0,24.5708,24.5708,24.4853,24.511,102800.0
2014-01-29 14:20:00,28.68,28.72,28.62,28.72,259400.0,24.511,24.5452,24.4597,24.5452,259400.0
2014-01-29 14:25:00,28.72,28.81,28.7,28.79,136800.0,24.5452,24.6221,24.5281,24.605,136800.0
2014-01-29 14:30:00,28.79,28.84,28.77,28.82,123400.0,24.605,24.6477,24.5879,24.6306,123400.0
2014-01-29 14:35:00,28.83,28.84,28.75,28.8,80800.0,24.6392,24.6477,24.5708,24.6135,80800.0
2014-01-29 14:40:00,28.8,28.82,28.77,28.79,85200.0,24.6135,24.6306,24.5879,24.605,85200.0
2014-01-29 14:45:00,28.8,28.81,28.7,28.73,141800.0,24.6135,24.6221,24.5281,24.5537,141800.0
2014-01-29 14:50:00,28.73,28.73,28.67,28.68,100000.0,24.5537,24.5537,24.5024,24.511,100000.0
2014-01-29 14:55:00,28.69,28.71,28.63,28.66,91800.0,24.5195,24.5366,24.4683,24.4939,91800.0
2014-01-29 15:00:00,28.65,28.66,28.61,28.65,104200.0,24.4853,24.4939,24.4512,24.4853,104200.0
2014-01-29 15:05:00,28.65,28.67,28.63,28.66,130400.0,24.4853,24.5024,24.4683,24.4939,130400.0
2014-01-29 15:10:00,28.66,28.66,28.59,28.61,104600.0,24.4939,24.4939,24.4341,24.4512,104600.0
2014-01-29 15:15:00,28.61,28.64,28.58,28.58,207000.0,24.4512,24.4768,24.4255,24.4255,207000.0
2014-01-29 15:20:00,28.59,28.67,28.59,28.65,127800.0,24.4341,24.5024,24.4341,24.4853,127800.0
2014-01-29 15:25:00,28.65,28.67,28.61,28.62,104400.0,24.4853,24.5024,24.4512,24.4597,104400.0
2014-01-29 15:30:00,28.61,28.63,28.57,28.58,207000.0,24.4512,24.4683,24.417,24.4255,207000.0
2014-01-29 15:35:00,28.58,28.64,28.56,28.62,139600.0,24.4255,24.4768,24.4084,24.4597,139600.0
2014-01-29 15:40:00,28.62,28.67,28.59,28.66,161400.0,24.4597,24.5024,24.4341,24.4939,161400.0
2014-01-29 15:45:00,28.66,28.69,28.65,28.66,317200.0,24.4939,24.5195,24.4853,24.4939,317200.0
2014-01-29 15:50:00,28.66,28.67,28.61,28.63,306600.0,24.4939,24.5024,24.4512,24.4683,306600.0
2014-01-29 15:55:00,28.63,28.64,28.61,28.62,343800.0,24.4683,24.4768,24.4512,24.4597,343800.0
2014-01-30 09:30:00,28.85,28.87,28.76,28.77,124000.0,24.6563,24.6734,24.5794,24.5879,124000.0
2014-01-30 09:35:00,28.77,28.81,28.75,28.77,58600.0,24.5879,24.6221,24.5708,24.5879,58600.0
2014-01-30 09:40:00,28.77,28.77,28.71,28.74,49400.0,24.5879,24.5879,24.5366,24.5623,49400.0
2014-01-30 09:45:00,28.73,28.74,28.6,28.63,72400.0,24.5537,24.5623,24.4426,24.4683,72400.0
2014-01-30 09:50:00,28.63,28.67,28.59,28.64,56600.0,24.4683,24.5024,24.4341,24.4768,56600.0
2014-01-30 09:55:00,28.65,28.73,28.65,28.73,38400.0,24.4853,24.5537,24.4853,24.5537,38400.0
2014-01-30 10:00:00,28.73,28.8,28.7,28.8,61400.0,24.5537,24.6135,24.5281,24.6135,61400.0
2014-01-30 10:05:00,28.8,28.82,28.73,28.78,62200.0,24.6135,24.6306,24.5537,24.5964,62200.0
2014-01-30 10:10:00,28.78,28.8,28.75,28.79,44800.0,24.5964,24.6135,24.5708,24.605,44800.0
2014-01-30 10:15:00,28.8,28.86,28.77,28.83,73000.0,24.6135,24.6648,24.5879,24.6392,73000.0
2014-01-30 10:20:00,28.83,28.89,28.83,28.88,42800.0,24.6392,24.6905,24.6392,24.6819,42800.0
2014-01-30 10:25:00,28.87,28.92,28.84,28.85,185200.0,24.6734,24.7161,24.6477,24.6563,185200.0
2014-01-30 10:30:00,28.85,28.88,28.84,28.86,146200.0,24.6563,24.6819,24.6477,24.6648,146200.0
2014-01-30 10:35:00,28.86,28.88,28.84,28.86,60200.0,24.6648,24.6819,24.6477,24.6648,60200.0
2014-01-30 10:40:00,28.86,28.88,28.85,28.85,66200.0,24.6648,24.6819,24.6563,24.6563,66200.0
2014-01-30 10:45:00,28.85,28.88,28.85,28.86,53400.0,24.6563,24.6819,24.6563,24.6648,53400.0
2014-01-30 10:50:00,28.86,28.86,28.82,28.84,143200.0,24.6648,24.6648,24.6306,24.6477,143200.0
2014-01-30 10:55:00,28.84,28.86,28.83,28.84,48400.0,24.6477,24.6648,24.6392,24.6477,48400.0
2014-01-30 11:00:00,28.83,28.85,28.82,28.85,44400.0,24.6392,24.6563,24.6306,24.6563,44400.0
2014-01-30 11:05:00,28.84,28.86,28.83,28.83,95400.0,24.6477,24.6648,24.6392,24.6392,95400.0
2014-01-30 11:10:00,28.83,28.84,28.82,28.82,91600.0,24.6392,24.6477,24.6306,24.6306,91600.0
2014-01-30 11:15:00,28.83,28.85,28.83,28.85,47600.0,24.6392,24.6563,24.6392,24.6563,47600.0
2014-01-30 11:20:00,28.85,28.88,28.85,28.86,108000.0,24.6563,24.6819,24.6563,24.6648,108000.0
2014-01-30 11:25:00,28.86,28.87,28.83,28.84,55000.0,24.6648,24.6734,24.6392,24.6477,55000.0
2014-01-30 11:30:00,28.84,28.86,28.84,28.86,88200.0,24.6477,24.6648,24.6477,24.6648,88200.0
2014-01-30 11:35:00,28.86,28.88,28.85,28.88,86800.0,24.6648,24.6819,24.6563,24.6819,86800.0
2014-01-30 11:40:00,28.88,28.9,28.88,28.88,103400.0,24.6819,24.699,24.6819,24.6819,103400.0
2014-01-30 11:45:00,28.88,28.88,28.84,28.86,175600.0,24.6819,24.6819,24.6477,24.6648,175600.0
2014-01-30 11:50:00,28.86,28.88,28.86,28.87,82400.0,24.6648,24.6819,24.6648,24.6734,82400.0
2014-01-30 11:55:00,28.87,28.88,28.85,28.88,84200.0,24.6734,24.6819,24.6563,24.6819,84200.0
2014-01-30 12:00:00,28.88,28.89,28.84,28.85,49400.0,24.6819,24.6905,24.6477,24.6563,49400.0
2014-01-30 12:05:00,28.85,28.86,28.82,28.82,48800.0,24.6563,24.6648,24.6306,24.6306,48800.0
2014-01-30 12:10:00,28.82,28.84,28.82,28.83,89400.0,24.6306,24.6477,24.6306,24.6392,89400.0
2014-01-30 12:15:00,28.83,28.84,28.8,28.81,52600.0,24.6392,24.6477,24.6135,24.6221,52600.0
2014-01-30 12:20:00,28.81,28.85,28.81,28.85,32200.0,24.6221,24.6563,24.6221,24.6563,32200.0
2014-01-30 12:25:00,28.85,28.85,28.81,28.82,52400.0,24.6563,24.6563,24.6221,24.6306,52400.0
2014-01-30 12:30:00,28.82,28.86,28.82,28.85,38400.0,24.6306,24.6648,24.6306,24.6563,38400.0
2014-01-30 12:35:00,28.86,28.88,28.85,28.88,41400.0,24.6648,24.6819,24.6563,24.6819,41400.0
2014-01-30 12:40:00,28.88,28.88,28.86,28.86,55000.0,24.6819,24.6819,24.6648,24.6648,55000.0
2014-01-30 12:45:00,28.87,28.88,28.86,28.88,32800.0,24.6734,24.6819,24.6648,24.6819,32800.0
2014-01-30 12:50:00,28.88,28.88,28.86,28.88,52400.0,24.6819,24.6819,24.6648,24.6819,52400.0
2014-01-30 12:55:00,28.88,28.88,28.85,28.85,145400.0,24.6819,24.6819,24.6563,24.6563,145400.0
2014-01-30 13:00:00,28.85,28.86,28.82,28.83,94200.0,24.6563,24.6648,24.6306,24.6392,94200.0
2014-01-30 13:05:00,28.83,28.85,28.82,28.85,53800.0,24.6392,24.6563,24.6306,24.6563,53800.0
2014-01-30 13:10:00,28.84,28.88,28.84,28.85,73000.0,24.6477,24.6819,24.6477,24.6563,73000.0
2014-01-30 13:15:00,28.85,28.88,28.85,28.86,24800.0,24.6563,24.6819,24.6563,24.6648,24800.0
2014-01-30 13:20:00,28.86,28.88,28.86,28.88,37000.0,24.6648,24.6819,24.6648,24.6819,37000.0
2014-01-30 13:25:00,28.88,28.88,28.84,28.84,34600.0,24.6819,24.6819,24.6477,24.6477,34600.0
2014-01-30 13:30:00,28.85,28.86,28.8,28.8,45800.0,24.6563,24.6648,24.6135,24.6135,45800.0
2014-01-30 13:35:00,28.8,28.8,28.77,28.77,21800.0,24.6135,24.6135,24.5879,24.5879,21800.0
2014-01-30 13:40:00,28.77,28.81,28.77,28.8,50000.0,24.5879,24.6221,24.5879,24.6135,50000.0
2014-01-30 13:45:00,28.81,28.82,28.8,28.82,39400.0,24.6221,24.6306,24.6135,24.6306,39400.0
2014-01-30 13:50:00,28.82,28.82,28.81,28.81,27000.0,24.6306,24.6306,24.6221,24.6221,27000.0
2014-01-30 13:55:00,28.81,28.81,28.79,28.8,50000.0,24.6221,24.6221,24.605,24.6135,50000.0
2014-01-30 14:00:00,28.79,28.79,28.76,28.77,59800.0,24.605,24.605,24.5794,24.5879,59800.0
2014-01-30 14:05:00,28.77,28.78,28.75,28.75,46400.0,24.5879,24.5964,24.5708,24.5708,46400.0
2014-01-30 14:10:00,28.75,28.75,28.72,28.73,78000.0,24.5708,24.5708,24.5452,24.5537,78000.0
2014-01-30 14:15:00,28.73,28.74,28.72,28.73,39200.0,24.5537,24.5623,24.5452,24.5537,39200.0
2014-01-30 14:20:00,28.74,28.76,28.73,28.75,41200.0,24.5623,24.5794,24.5537,24.5708,41200.0
2014-01-30 14:25:00,28.75,28.79,28.75,28.79,59400.0,24.5708,24.605,24.5708,24.605,59400.0
2014-01-30 14:30:00,28.79,28.82,28.79,28.81,46000.0,24.605,24.6306,24.605,24.6221,46000.0
2014-01-30 14:35:00,28.81,28.82,28.8,28.82,40200.0,24.6221,24.6306,24.6135,24.6306,40200.0
2014-01-30 14:40:00,28.82,28.84,28.81,28.83,56400.0,24.6306,24.6477,24.6221,24.6392,56400.0
2014-01-30 14:45:00,28.83,28.83,28.79,28.8,45400.0,24.6392,24.6392,24.605,24.6135,45400.0
2014-01-30 14:50:00,28.8,28.82,28.79,28.79,44000.0,24.6135,24.6306,24.605,24.605,44000.0
2014-01-30 14:55:00,28.79,28.81,28.76,28.81,113000.0,24.605,24.6221,24.5794,24.6221,113000.0
2014-01-30 15:00:00,28.81,28.83,28.8,28.81,64400.0,24.6221,24.6392,24.6135,24.6221,64400.0
2014-01-30 15:05:00,28.81,28.82,28.8,28.81,26600.0,24.6221,24.6306,24.6135,24.6221,26600.0
2014-01-30 15:10:00,28.81,28.83,28.8,28.81,83000.0,24.6221,24.6392,24.6135,24.6221,83000.0
2014-01-30 15:15:00,28.81,28.83,28.81,28.83,63000.0,24.6221,24.6392,24.6221,24.6392,63000.0
2014-01-30 15:20:00,28.83,28.83,28.82,28.83,102800.0,24.6392,24.6392,24.6306,24.6392,102800.0
2014-01-30 15:25:00,28.83,28.86,28.83,28.85,192200.0,24.6392,24.6648,24.6392,24.6563,192200.0
2014-01-30 15:30:00,28.85,28.86,28.84,28.84,107600.0,24.6563,24.6648,24.6477,24.6477,107600.0
2014-01-30 15:35:00,28.84,28.84,28.81,28.82,170600.0,24.6477,24.6477,24.6221,24.6306,170600.0
2014-01-30 15:40:00,28.82,28.83,28.8,28.81,123600.0,24.6306,24.6392,24.6135,24.6221,123600.0
2014-01-30 15:45:00,28.81,28.82,28.75,28.77,222600.0,24.6221,24.6306,24.5708,24.5879,222600.0
2014-01-30 15:50:00,28.77,28.78,28.74,28.77,254200.0,24.5879,24.5964,24.5623,24.5879,254200.0
2014-01-30 15:55:00,28.77,28.78,28.74,28.75,434600.0,24.5879,24.5964,24.5623,24.5708,434600.0
2014-01-31 09:30:00,28.4,28.46,28.25,28.25,280600.0,24.2717,24.323,24.1435,24.1435,280600.0
2014-01-31 09:35:00,28.25,28.5,28.24,28.48,149600.0,24.1435,24.3571,24.1349,24.3401,149600.0
2014-01-31 09:40:00,28.49,28.5,28.39,28.49,130000.0,24.3486,24.3571,24.2631,24.3486,130000.0
2014-01-31 09:45:00,28.49,28.5,28.39,28.47,97400.0,24.3486,24.3571,24.2631,24.3315,97400.0
2014-01-31 09:50:00,28.47,28.48,28.36,28.36,64600.0,24.3315,24.3401,24.2375,24.2375,64600.0
2014-01-31 09:55:00,28.37,28.44,28.36,28.38,106000.0,24.246,24.3059,24.2375,24.2546,106000.0
2014-01-31 10:00:00,28.38,28.45,28.36,28.43,124600.0,24.2546,24.3144,24.2375,24.2973,124600.0
2014-01-31 10:05:00,28.43,28.46,28.43,28.44,70200.0,24.2973,24.323,24.2973,24.3059,70200.0
2014-01-31 10:10:00,28.44,28.46,28.41,28.41,94800.0,24.3059,24.323,24.2802,24.2802,94800.0
2014-01-31 10:15:00,28.41,28.43,28.4,28.42,104400.0,24.2802,24.2973,24.2717,24.2888,104400.0
2014-01-31 10:20:00,28.42,28.45,28.4,28.41,46000.0,24.2888,24.3144,24.2717,24.2802,46000.0
2014-01-31 10:25:00,28.41,28.42,28.38,28.4,98000.0,24.2802,24.2888,24.2546,24.2717,98000.0
2014-01-31 10:30:00,28.4,28.45,28.4,28.43,81000.0,24.2717,24.3144,24.2717,24.2973,81000.0
2014-01-31 10:35:00,28.42,28.45,28.42,28.45,94600.0,24.2888,24.3144,24.2888,24.3144,94600.0
2014-01-31 10:40:00,28.45,28.5,28.45,28.47,101000.0,24.3144,24.3571,24.3144,24.3315,101000.0
2014-01-31 10:45:00,28.48,28.56,28.48,28.56,73600.0,24.3401,24.4084,24.3401,24.4084,73600.0
2014-01-31 10:50:00,28.57,28.64,28.56,28.63,188600.0,24.417,24.4768,24.4084,24.4683,188600.0
2014-01-31 10:55:00,28.63,28.66,28.53,28.54,145000.0,24.4683,24.4939,24.3828,24.3913,145000.0
2014-01-31 11:00:00,28.54,28.61,28.52,28.61,119600.0,24.3913,24.4512,24.3742,24.4512,119600.0
2014-01-31 11:05:00,28.61,28.68,28.61,28.68,74400.0,24.4512,24.511,24.4512,24.511,74400.0
2014-01-31 11:10:00,28.67,28.68,28.61,28.68,88000.0,24.5024,24.511,24.4512,24.511,88000.0
2014-01-31 11:15:00,28.68,28.7,28.64,28.64,76800.0,24.511,24.5281,24.4768,24.4768,76800.0
2014-01-31 11:20:00,28.64,28.67,28.61,28.63,71600.0,24.4768,24.5024,24.4512,24.4683,71600.0
2014-01-31 11:25:00,28.62,28.65,28.6,28.64,72000.0,24.4597,24.4853,24.4426,24.4768,72000.0
2014-01-31 11:30:00,28.63,28.66,28.61,28.65,69400.0,24.4683,24.4939,24.4512,24.4853,69400.0
2014-01-31 11:35:00,28.65,28.65,28.6,28.61,90200.0,24.4853,24.4853,24.4426,24.4512,90200.0
2014-01-31 11:40:00,28.61,28.61,28.59,28.6,48400.0,24.4512,24.4512,24.4341,24.4426,48400.0
2014-01-31 11:45:00,28.61,28.63,28.59,28.62,51200.0,24.4512,24.4683,24.4341,24.4597,51200.0
2014-01-31 11:50:00,28.62,28.64,28.59,28.6,25200.0,24.4597,24.4768,24.4341,24.4426,25200.0
2014-01-31 11:55:00,28.6,28.65,28.6,28.65,30000.0,24.4426,24.4853,24.4426,24.4853,30000.0
2014-01-31 12:00:00,28.65,28.68,28.65,28.65,49000.0,24.4853,24.511,24.4853,24.4853,49000.0
2014-01-31 12:05:00,28.65,28.66,28.64,28.66,50400.0,24.4853,24.4939,24.4768,24.4939,50400.0
2014-01-31 12:10:00,28.66,28.67,28.6,28.61,34200.0,24.4939,24.5024,24.4426,24.4512,34200.0
2014-01-31 12:15:00,28.61,28.61,28.58,28.58,36600.0,24.4512,24.4512,24.4255,24.4255,36600.0
2014-01-31 12:20:00,28.58,28.59,28.54,28.54,84000.0,24.4255,24.4341,24.3913,24.3913,84000.0
2014-01-31 12:25:00,28.55,28.58,28.53,28.58,50800.0,24.3999,24.4255,24.3828,24.4255,50800.0
2014-01-31 12:30:00,28.58,28.58,28.51,28.52,53200.0,24.4255,24.4255,24.3657,24.3742,53200.0
2014-01-31 12:35:00,28.52,28.57,28.5,28.57,41400.0,24.3742,24.417,24.3571,24.417,41400.0
2014-01-31 12:40:00,28.56,28.57,28.54,28.57,33800.0,24.4084,24.417,24.3913,24.417,33800.0
2014-01-31 12:45:00,28.57,28.61,28.57,28.61,28800.0,24.417,24.4512,24.417,24.4512,28800.0
2014-01-31 12:50:00,28.61,28.66,28.61,28.65,42400.0,24.4512,24.4939,24.4512,24.4853,42400.0
2014-01-31 12:55:00,28.66,28.66,28.6,28.6,112000.0,24.4939,24.4939,24.4426,24.4426,112000.0
2014-01-31 13:00:00,28.6,28.63,28.58,28.61,34600.0,24.4426,24.4683,24.4255,24.4512,34600.0
2014-01-31 13:05:00,28.61,28.61,28.57,28.6,31000.0,24.4512,24.4512,24.417,24.4426,31000.0
2014-01-31 13:10:00,28.6,28.6,28.57,28.59,28200.0,24.4426,24.4426,24.417,24.4341,28200.0
2014-01-31 13:15:00,28.58,28.6,28.57,28.57,52600.0,24.4255,24.4426,24.417,24.417,52600.0
2014-01-31 13:20:00,28.57,28.6,28.57,28.59,26800.0,24.417,24.4426,24.417,24.4341,26800.0
2014-01-31 13:25:00,28.59,28.61,28.59,28.61,27600.0,24.4341,24.4512,24.4341,24.4512,27600.0
2014-01-31 13:30:00,28.61,28.63,28.6,28.61,23800.0,24.4512,24.4683,24.4426,24.4512,23800.0
2014-01-31 13:35:00,28.61,28.64,28.6,28.61,51400.0,24.4512,24.4768,24.4426,24.4512,51400.0
2014-01-31 13:40:00,28.62,28.67,28.62,28.65,55200.0,24.4597,24.5024,24.4597,24.4853,55200.0
2014-01-31 13:45:00,28.65,28.68,28.65,28.67,59600.0,24.4853,24.511,24.4853,24.5024,59600.0
2014-01-31 13:50:00,28.68,28.69,28.67,28.68,166000.0,24.511,24.5195,24.5024,24.511,166000.0
2014-01-31 13:55:00,28.68,28.69,28.67,28.69,71000.0,24.511,24.5195,24.5024,24.5195,71000.0
2014-01-31 14:00:00,28.69,28.76,28.68,28.75,356600.0,24.5195,24.5794,24.511,24.5708,356600.0
2014-01-31 14:05:00,28.75,28.77,28.74,28.77,103800.0,24.5708,24.5879,24.5623,24.5879,103800.0
2014-01-31 14:10:00,28.77,28.81,28.77,28.8,204200.0,24.5879,24.6221,24.5879,24.6135,204200.0
2014-01-31 14:15:00,28.8,28.8,28.78,28.78,53800.0,24.6135,24.6135,24.5964,24.5964,53800.0
2014-01-31 14:20:00,28.79,28.79,28.75,28.79,45600.0,24.605,24.605,24.5708,24.605,45600.0
2014-01-31 14:25:00,28.79,28.81,28.79,28.79,117600.0,24.605,24.6221,24.605,24.605,117600.0
2014-01-31 14:30:00,28.79,28.81,28.79,28.79,52400.0,24.605,24.6221,24.605,24.605,52400.0
2014-01-31 14:35:00,28.79,28.85,28.79,28.85,64600.0,24.605,24.6563,24.605,24.6563,64600.0
2014-01-31 14:40:00,28.84,28.85,28.82,28.85,62400.0,24.6477,24.6563,24.6306,24.6563,62400.0
2014-01-31 14:45:00,28.86,28.86,28.83,28.84,47200.0,24.6648,24.6648,24.6392,24.6477,47200.0
2014-01-31 14:50:00,28.84,28.85,28.79,28.79,89600.0,24.6477,24.6563,24.605,24.605,89600.0
2014-01-31 14:55:00,28.8,28.8,28.75,28.75,49600.0,24.6135,24.6135,24.5708,24.5708,49600.0
2014-01-31 15:00:00,28.75,28.76,28.72,28.76,145000.0,24.5708,24.5794,24.5452,24.5794,145000.0
2014-01-31 15:05:00,28.76,28.76,28.71,28.71,67200.0,24.5794,24.5794,24.5366,24.5366,67200.0
2014-01-31 15:10:00,28.7,28.74,28.7,28.73,57600.0,24.5281,24.5623,24.5281,24.5537,57600.0
2014-01-31 15:15:00,28.73,28.75,28.68,28.69,74800.0,24.5537,24.5708,24.511,24.5195,74800.0
2014-01-31 15:20:00,28.69,28.73,28.68,28.73,57000.0,24.5195,24.5537,24.511,24.5537,57000.0
2014-01-31 15:25:00,28.73,28.76,28.73,28.74,98600.0,24.5537,24.5794,24.5537,24.5623,98600.0
2014-01-31 15:30:00,28.74,28.77,28.73,28.75,93600.0,24.5623,24.5879,24.5537,24.5708,93600.0
2014-01-31 15:35:00,28.75,28.75,28.72,28.73,108600.0,24.5708,24.5708,24.5452,24.5537,108600.0
2014-01-31 15:40:00,28.73,28.74,28.72,28.73,94400.0,24.5537,24.5623,24.5452,24.5537,94400.0
2014-01-31 15:45:00,28.72,28.73,28.68,28.73,151400.0,24.5452,24.5537,24.511,24.5537,151400.0
2014-01-31 15:50:00,28.73,28.73,28.71,28.71,170800.0,24.5537,24.5537,24.5366,24.5366,170800.0
2014-01-31 15:55:00,28.7,28.71,28.65,28.67,410800.0,24.5281,24.5366,24.4853,24.5024,410800.0
2014-02-03 09:30:00,28.68,28.68,28.46,28.49,269000.0,24.511,24.511,24.323,24.3486,269000.0
2014-02-03 09:35:00,28.48,28.5,28.41,28.43,119400.0,24.3401,24.3571,24.2802,24.2973,119400.0
2014-02-03 09:40:00,28.42,28.47,28.36,28.39,121000.0,24.2888,24.3315,24.2375,24.2631,121000.0
2014-02-03 09:45:00,28.38,28.39,28.28,28.31,162400.0,24.2546,24.2631,24.1691,24.1948,162400.0
2014-02-03 09:50:00,28.31,28.39,28.31,28.33,118000.0,24.1948,24.2631,24.1948,24.2119,118000.0
2014-02-03 09:55:00,28.32,28.37,28.28,28.31,93200.0,24.2033,24.246,24.1691,24.1948,93200.0
2014-02-03 10:00:00,28.31,28.31,28.16,28.23,231200.0,24.1948,24.1948,24.0666,24.1264,231200.0
2014-02-03 10:05:00,28.23,28.27,28.18,28.24,93600.0,24.1264,24.1606,24.0837,24.1349,93600.0
2014-02-03 10:10:00,28.24,28.24,28.17,28.2,130200.0,24.1349,24.1349,24.0751,24.1008,130200.0
2014-02-03 10:15:00,28.2,28.23,28.14,28.15,180000.0,24.1008,24.1264,24.0495,24.058,180000.0
2014-02-03 10:20:00,28.15,28.19,28.13,28.16,168400.0,24.058,24.0922,24.0409,24.0666,168400.0
2014-02-03 10:25:00,28.16,28.18,28.14,28.17,178600.0,24.0666,24.0837,24.0495,24.0751,178600.0
2014-02-03 10:30:00,28.17,28.18,28.15,28.18,97400.0,24.0751,24.0837,24.058,24.0837,97400.0
2014-02-03 10:35:00,28.18,28.2,28.17,28.2,96800.0,24.0837,24.1008,24.0751,24.1008,96800.0
2014-02-03 10:40:00,28.2,28.21,28.18,28.21,60400.0,24.1008,24.1093,24.0837,24.1093,60400.0
2014-02-03 10:45:00,28.22,28.26,28.21,28.23,32800.0,24.1178,24.152,24.1093,24.1264,32800.0
2014-02-03 10:50:00,28.23,28.25,28.2,28.2,65800.0,24.1264,24.1435,24.1008,24.1008,65800.0
2014-02-03 10:55:00,28.2,28.21,28.17,28.2,101600.0,24.1008,24.1093,24.0751,24.1008,101600.0
2014-02-03 11:00:00,28.2,28.22,28.18,28.2,57400.0,24.1008,24.1178,24.0837,24.1008,57400.0
2014-02-03 11:05:00,28.19,28.19,28.13,28.13,110600.0,24.0922,24.0922,24.0409,24.0409,110600.0
2014-02-03 11:10:00,28.13,28.14,28.06,28.07,219800.0,24.0409,24.0495,23.9811,23.9897,219800.0
2014-02-03 11:15:00,28.07,28.1,28.05,28.07,81200.0,23.9897,24.0153,23.9726,23.9897,81200.0
2014-02-03 11:20:00,28.07,28.08,28.04,28.06,113800.0,23.9897,23.9982,23.964,23.9811,113800.0
2014-02-03 11:25:00,28.07,28.13,28.06,28.11,100400.0,23.9897,24.0409,23.9811,24.0238,100400.0
2014-02-03 11:30:00,28.1,28.16,28.1,28.14,97600.0,24.0153,24.0666,24.0153,24.0495,97600.0
2014-02-03 11:35:00,28.13,28.14,28.1,28.13,72800.0,24.0409,24.0495,24.0153,24.0409,72800.0
2014-02-03 11:40:00,28.14,28.17,28.14,28.15,55600.0,24.0495,24.0751,24.0495,24.058,55600.0
2014-02-03 11:45:00,28.15,28.16,28.13,28.15,176200.0,24.058,24.0666,24.0409,24.058,176200.0
2014-02-03 11:50:00,28.15,28.18,28.15,28.17,131400.0,24.058,24.0837,24.058,24.0751,131400.0
2014-02-03 11:55:00,28.18,28.18,28.15,28.15,145800.0,24.0837,24.0837,24.058,24.058,145800.0
2014-02-03 12:00:00,28.15,28.16,28.09,28.09,102400.0,24.058,24.0666,24.0067,24.0067,102400.0
2014-02-03 12:05:00,28.09,28.14,28.06,28.13,98600.0,24.0067,24.0495,23.9811,24.0409,98600.0
2014-02-03 12:10:00,28.11,28.13,28.08,28.11,79800.0,24.0238,24.0409,23.9982,24.0238,79800.0
2014-02-03 12:15:00,28.11,28.13,28.1,28.12,92400.0,24.0238,24.0409,24.0153,24.0324,92400.0
2014-02-03 12:20:00,28.11,28.13,28.1,28.13,95600.0,24.0238,24.0409,24.0153,24.0409,95600.0
2014-02-03 12:25:00,28.13,28.17,28.11,28.17,90800.0,24.0409,24.0751,24.0238,24.0751,90800.0
2014-02-03 12:30:00,28.17,28.18,28.17,28.17,70400.0,24.0751,24.0837,24.0751,24.0751,70400.0
2014-02-03 12:35:00,28.16,28.17,28.15,28.15,95400.0,24.0666,24.0751,24.058,24.058,95400.0
2014-02-03 12:40:00,28.15,28.2,28.14,28.2,67400.0,24.058,24.1008,24.0495,24.1008,67400.0
2014-02-03 12:45:00,28.2,28.21,28.18,28.21,90200.0,24.1008,24.1093,24.0837,24.1093,90200.0
2014-02-03 12:50:00,28.21,28.24,28.2,28.22,56200.0,24.1093,24.1349,24.1008,24.1178,56200.0
2014-02-03 12:55:00,28.22,28.23,28.17,28.17,71400.0,24.1178,24.1264,24.0751,24.0751,71400.0
2014-02-03 13:00:00,28.17,28.19,28.13,28.13,77200.0,24.0751,24.0922,24.0409,24.0409,77200.0
2014-02-03 13:05:00,28.13,28.14,28.11,28.13,65400.0,24.0409,24.0495,24.0238,24.0409,65400.0
2014-02-03 13:10:00,28.12,28.15,28.11,28.14,41200.0,24.0324,24.058,24.0238,24.0495,41200.0
2014-02-03 13:15:00,28.14,28.15,28.12,28.13,105600.0,24.0495,24.058,24.0324,24.0409,105600.0
2014-02-03 13:20:00,28.13,28.14,28.08,28.08,57400.0,24.0409,24.0495,23.9982,23.9982,57400.0
2014-02-03 13:25:00,28.07,28.08,28.05,28.08,75000.0,23.9897,23.9982,23.9726,23.9982,75000.0
2014-02-03 13:30:00,28.08,28.1,28.06,28.1,96800.0,23.9982,24.0153,23.9811,24.0153,96800.0
2014-02-03 13:35:00,28.1,28.1,28.05,28.06,68200.0,24.0153,24.0153,23.9726,23.9811,68200.0
2014-02-03 13:40:00,28.06,28.07,28.04,28.06,53000.0,23.9811,23.9897,23.964,23.9811,53000.0
2014-02-03 13:45:00,28.06,28.07,28.02,28.05,73600.0,23.9811,23.9897,23.9469,23.9726,73600.0
2014-02-03 13:50:00,28.05,28.06,28.03,28.05,78400.0,23.9726,23.9811,23.9555,23.9726,78400.0
2014-02-03 13:55:00,28.05,28.09,28.05,28.07,50600.0,23.9726,24.0067,23.9726,23.9897,50600.0
2014-02-03 14:00:00,28.06,28.08,28.04,28.08,58800.0,23.9811,23.9982,23.964,23.9982,58800.0
2014-02-03 14:05:00,28.08,28.15,28.08,28.11,77600.0,23.9982,24.058,23.9982,24.0238,77600.0
2014-02-03 14:10:00,28.11,28.15,28.11,28.15,69800.0,24.0238,24.058,24.0238,24.058,69800.0
2014-02-03 14:15:00,28.15,28.18,28.15,28.18,100400.0,24.058,24.0837,24.058,24.0837,100400.0
2014-02-03 14:20:00,28.18,28.18,28.16,28.18,130000.0,24.0837,24.0837,24.0666,24.0837,130000.0
2014-02-03 14:25:00,28.18,28.18,28.16,28.18,73000.0,24.0837,24.0837,24.0666,24.0837,73000.0
2014-02-03 14:30:00,28.19,28.22,28.18,28.18,108600.0,24.0922,24.1178,24.0837,24.0837,108600.0
2014-02-03 14:35:00,28.18,28.18,28.14,28.15,131800.0,24.0837,24.0837,24.0495,24.058,131800.0
2014-02-03 14:40:00,28.15,28.16,28.11,28.13,105200.0,24.058,24.0666,24.0238,24.0409,105200.0
2014-02-03 14:45:00,28.13,28.14,28.1,28.13,87000.0,24.0409,24.0495,24.0153,24.0409,87000.0
2014-02-03 14:50:00,28.13,28.15,28.1,28.1,108600.0,24.0409,24.058,24.0153,24.0153,108600.0
2014-02-03 14:55:00,28.1,28.11,28.09,28.09,112800.0,24.0153,24.0238,24.0067,24.0067,112800.0
2014-02-03 15:00:00,28.09,28.13,28.09,28.12,141000.0,24.0067,24.0409,24.0067,24.0324,141000.0
2014-02-03 15:05:00,28.11,28.13,28.1,28.12,92200.0,24.0238,24.0409,24.0153,24.0324,92200.0
2014-02-03 15:10:00,28.13,28.13,28.09,28.13,159200.0,24.0409,24.0409,24.0067,24.0409,159200.0
2014-02-03 15:15:00,28.14,28.16,28.13,28.15,166800.0,24.0495,24.0666,24.0409,24.058,166800.0
2014-02-03 15:20:00,28.15,28.15,28.11,28.11,169800.0,24.058,24.058,24.0238,24.0238,169800.0
2014-02-03 15:25:00,28.11,28.16,28.11,28.16,137200.0,24.0238,24.0666,24.0238,24.0666,137200.0
2014-02-03 15:30:00,28.16,28.18,28.16,28.18,377200.0,24.0666,24.0837,24.0666,24.0837,377200.0
2014-02-03 15:35:00,28.18,28.18,28.14,28.15,266000.0,24.0837,24.0837,24.0495,24.058,266000.0
2014-02-03 15:40:00,28.15,28.15,28.13,28.13,203200.0,24.058,24.058,24.0409,24.0409,203200.0
2014-02-03 15:45:00,28.13,28.13,28.08,28.08,526000.0,24.0409,24.0409,23.9982,23.9982,526000.0
2014-02-03 15:50:00,28.08,28.11,28.08,28.11,361200.0,23.9982,24.0238,23.9982,24.0238,361200.0
2014-02-03 15:55:00,28.11,28.14,28.1,28.12,741200.0,24.0238,24.0495,24.0153,24.0324,741200.0
2014-02-04 09:30:00,28.27,28.29,28.13,28.13,190600.0,24.1606,24.1777,24.0409,24.0409,190600.0
2014-02-04 09:35:00,28.13,28.14,28.08,28.08,75200.0,24.0409,24.0495,23.9982,23.9982,75200.0
2014-02-04 09:40:00,28.08,28.14,28.05,28.06,71800.0,23.9982,24.0495,23.9726,23.9811,71800.0
2014-02-04 09:45:00,28.07,28.11,28.03,28.1,85800.0,23.9897,24.0238,23.9555,24.0153,85800.0
2014-02-04 09:50:00,28.1,28.12,28.05,28.12,177600.0,24.0153,24.0324,23.9726,24.0324,177600.0
2014-02-04 09:55:00,28.13,28.21,28.11,28.21,59600.0,24.0409,24.1093,24.0238,24.1093,59600.0
2014-02-04 10:00:00,28.2,28.22,28.15,28.15,92800.0,24.1008,24.1178,24.058,24.058,92800.0
2014-02-04 10:05:00,28.15,28.22,28.15,28.16,90800.0,24.058,24.1178,24.058,24.0666,90800.0
2014-02-04 10:10:00,28.17,28.22,28.15,28.15,89000.0,24.0751,24.1178,24.058,24.058,89000.0
2014-02-04 10:15:00,28.16,28.2,28.1,28.13,73800.0,24.0666,24.1008,24.0153,24.0409,73800.0
2014-02-04 10:20:00,28.13,28.14,28.04,28.05,136400.0,24.0409,24.0495,23.964,23.9726,136400.0
2014-02-04 10:25:00,28.05,28.09,28.03,28.09,52800.0,23.9726,24.0067,23.9555,24.0067,52800.0
2014-02-04 10:30:00,28.09,28.13,28.09,28.12,41600.0,24.0067,24.0409,24.0067,24.0324,41600.0
2014-02-04 10:35:00,28.13,28.13,28.06,28.09,72400.0,24.0409,24.0409,23.9811,24.0067,72400.0
2014-02-04 10:40:00,28.09,28.11,28.07,28.09,55000.0,24.0067,24.0238,23.9897,24.0067,55000.0
2014-02-04 10:45:00,28.09,28.1,28.05,28.05,65000.0,24.0067,24.0153,23.9726,23.9726,65000.0
2014-02-04 10:50:00,28.05,28.06,27.97,28.0,189600.0,23.9726,23.9811,23.9042,23.9298,189600.0
2014-02-04 10:55:00,28.0,28.05,28.0,28.03,56000.0,23.9298,23.9726,23.9298,23.9555,56000.0
2014-02-04 11:00:00,28.03,28.15,28.0,28.1,85800.0,23.9555,24.058,23.9298,24.0153,85800.0
2014-02-04 11:05:00,28.1,28.13,28.08,28.13,47000.0,24.0153,24.0409,23.9982,24.0409,47000.0
2014-02-04 11:10:00,28.13,28.13,28.07,28.08,82400.0,24.0409,24.0409,23.9897,23.9982,82400.0
2014-02-04 11:15:00,28.08,28.08,28.02,28.04,106000.0,23.9982,23.9982,23.9469,23.964,106000.0
2014-02-04 11:20:00,28.04,28.04,28.0,28.01,38200.0,23.964,23.964,23.9298,23.9384,38200.0
2014-02-04 11:25:00,28.01,28.03,27.98,28.0,57000.0,23.9384,23.9555,23.9127,23.9298,57000.0
2014-02-04 11:30:00,28.0,28.0,27.98,28.0,62600.0,23.9298,23.9298,23.9127,23.9298,62600.0
2014-02-04 11:35:00,28.01,28.04,28.0,28.02,42800.0,23.9384,23.964,23.9298,23.9469,42800.0
2014-02-04 11:40:00,28.02,28.03,27.98,28.02,53200.0,23.9469,23.9555,23.9127,23.9469,53200.0
2014-02-04 11:45:00,28.02,28.03,27.99,28.01,53400.0,23.9469,23.9555,23.9213,23.9384,53400.0
2014-02-04 11:50:00,28.0,28.02,27.99,28.0,52800.0,23.9298,23.9469,23.9213,23.9298,52800.0
2014-02-04 11:55:00,28.0,28.0,27.99,28.0,73200.0,23.9298,23.9298,23.9213,23.9298,73200.0
2014-02-04 12:00:00,28.0,28.03,28.0,28.02,62600.0,23.9298,23.9555,23.9298,23.9469,62600.0
2014-02-04 12:05:00,28.02,28.03,27.98,27.98,41200.0,23.9469,23.9555,23.9127,23.9127,41200.0
2014-02-04 12:10:00,27.98,28.0,27.98,28.0,46000.0,23.9127,23.9298,23.9127,23.9298,46000.0
2014-02-04 12:15:00,28.0,28.0,27.97,27.99,53800.0,23.9298,23.9298,23.9042,23.9213,53800.0
2014-02-04 12:20:00,27.99,28.04,27.99,28.03,69800.0,23.9213,23.964,23.9213,23.9555,69800.0
2014-02-04 12:25:00,28.02,28.03,27.99,27.99,81200.0,23.9469,23.9555,23.9213,23.9213,81200.0
2014-02-04 12:30:00,27.99,28.04,27.98,28.02,42200.0,23.9213,23.964,23.9127,23.9469,42200.0
2014-02-04 12:35:00,28.02,28.05,28.02,28.03,81600.0,23.9469,23.9726,23.9469,23.9555,81600.0
2014-02-04 12:40:00,28.03,28.07,28.03,28.07,39400.0,23.9555,23.9897,23.9555,23.9897,39400.0
2014-02-04 12:45:00,28.07,28.09,28.07,28.09,47200.0,23.9897,24.0067,23.9897,24.0067,47200.0
2014-02-04 12:50:00,28.09,28.1,28.04,28.07,64800.0,24.0067,24.0153,23.964,23.9897,64800.0
2014-02-04 12:55:00,28.07,28.08,28.07,28.08,20800.0,23.9897,23.9982,23.9897,23.9982,20800.0
2014-02-04 13:00:00,28.08,28.09,28.06,28.06,28400.0,23.9982,24.0067,23.9811,23.9811,28400.0
2014-02-04 13:05:00,28.07,28.08,28.05,28.05,64200.0,23.9897,23.9982,23.9726,23.9726,64200.0
2014-02-04 13:10:00,28.04,28.05,28.0,28.01,84400.0,23.964,23.9726,23.9298,23.9384,84400.0
2014-02-04 13:15:00,28.01,28.04,28.0,28.03,37600.0,23.9384,23.964,23.9298,23.9555,37600.0
2014-02-04 13:20:00,28.03,28.04,28.01,28.03,35800.0,23.9555,23.964,23.9384,23.9555,35800.0
2014-02-04 13:25:00,28.03,28.06,28.03,28.05,44400.0,23.9555,23.9811,23.9555,23.9726,44400.0
2014-02-04 13:30:00,28.05,28.06,28.04,28.06,42400.0,23.9726,23.9811,23.964,23.9811,42400.0
2014-02-04 13:35:00,28.06,28.06,28.0,28.04,46600.0,23.9811,23.9811,23.9298,23.964,46600.0
2014-02-04 13:40:00,28.04,28.07,28.04,28.06,41600.0,23.964,23.9897,23.964,23.9811,41600.0
2014-02-04 13:45:00,28.06,28.06,28.04,28.05,48600.0,23.9811,23.9811,23.964,23.9726,48600.0
2014-02-04 13:50:00,28.06,28.07,28.02,28.05,59000.0,23.9811,23.9897,23.9469,23.9726,59000.0
2014-02-04 13:55:00,28.05,28.06,28.01,28.03,67000.0,23.9726,23.9811,23.9384,23.9555,67000.0
2014-02-04 14:00:00,28.03,28.05,28.02,28.05,52800.0,23.9555,23.9726,23.9469,23.9726,52800.0
2014-02-04 14:05:00,28.05,28.06,28.04,28.06,35800.0,23.9726,23.9811,23.964,23.9811,35800.0
2014-02-04 14:10:00,28.06,28.1,28.06,28.09,44800.0,23.9811,24.0153,23.9811,24.0067,44800.0
2014-02-04 14:15:00,28.09,28.1,28.07,28.07,68000.0,24.0067,24.0153,23.9897,23.9897,68000.0
2014-02-04 14:20:00,28.07,28.11,28.06,28.1,74200.0,23.9897,24.0238,23.9811,24.0153,74200.0
2014-02-04 14:25:00,28.1,28.12,28.09,28.11,70600.0,24.0153,24.0324,24.0067,24.0238,70600.0
2014-02-04 14:30:00,28.11,28.13,28.1,28.13,97000.0,24.0238,24.0409,24.0153,24.0409,97000.0
2014-02-04 14:35:00,28.13,28.15,28.12,28.13,57600.0,24.0409,24.058,24.0324,24.0409,57600.0
2014-02-04 14:40:00,28.13,28.18,28.13,28.16,58800.0,24.0409,24.0837,24.0409,24.0666,58800.0
2014-02-04 14:45:00,28.16,28.17,28.11,28.13,81000.0,24.0666,24.0751,24.0238,24.0409,81000.0
2014-02-04 14:50:00,28.13,28.13,28.09,28.1,50600.0,24.0409,24.0409,24.0067,24.0153,50600.0
2014-02-04 14:55:00,28.11,28.11,28.09,28.11,72200.0,24.0238,24.0238,24.0067,24.0238,72200.0
2014-02-04 15:00:00,28.11,28.13,28.11,28.11,85400.0,24.0238,24.0409,24.0238,24.0238,85400.0
2014-02-04 15:05:00,28.11,28.14,28.1,28.13,86000.0,24.0238,24.0495,24.0153,24.0409,86000.0
2014-02-04 15:10:00,28.13,28.14,28.12,28.14,71200.0,24.0409,24.0495,24.0324,24.0495,71200.0
2014-02-04 15:15:00,28.14,28.14,28.09,28.11,119200.0,24.0495,24.0495,24.0067,24.0238,119200.0
2014-02-04 15:20:00,28.11,28.12,28.05,28.06,95000.0,24.0238,24.0324,23.9726,23.9811,95000.0
2014-02-04 15:25:00,28.05,28.07,27.98,27.99,126000.0,23.9726,23.9897,23.9127,23.9213,126000.0
2014-02-04 15:30:00,28.0,28.05,27.97,28.03,182600.0,23.9298,23.9726,23.9042,23.9555,182600.0
2014-02-04 15:35:00,28.03,28.05,28.02,28.03,203200.0,23.9555,23.9726,23.9469,23.9555,203200.0
2014-02-04 15:40:00,28.03,28.06,28.02,28.04,99000.0,23.9555,23.9811,23.9469,23.964,99000.0
2014-02-04 15:45:00,28.05,28.07,28.03,28.03,174800.0,23.9726,23.9897,23.9555,23.9555,174800.0
2014-02-04 15:50:00,28.03,28.06,28.02,28.05,168200.0,23.9555,23.9811,23.9469,23.9726,168200.0
2014-02-04 15:55:00,28.04,28.06,28.01,28.02,325200.0,23.964,23.9811,23.9384,23.9469,325200.0
2014-02-05 09:30:00,28.0,28.08,27.91,28.04,254200.0,23.9298,23.9982,23.8529,23.964,254200.0
2014-02-05 09:35:00,28.03,28.1,28.02,28.08,105800.0,23.9555,24.0153,23.9469,23.9982,105800.0
2014-02-05 09:40:00,28.09,28.1,27.96,28.06,159000.0,24.0067,24.0153,23.8956,23.9811,159000.0
2014-02-05 09:45:00,28.06,28.07,28.01,28.06,138000.0,23.9811,23.9897,23.9384,23.9811,138000.0
2014-02-05 09:50:00,28.05,28.16,28.05,28.16,89600.0,23.9726,24.0666,23.9726,24.0666,89600.0
2014-02-05 09:55:00,28.16,28.2,28.11,28.2,97600.0,24.0666,24.1008,24.0238,24.1008,97600.0
2014-02-05 10:00:00,28.21,28.36,28.21,28.29,204600.0,24.1093,24.2375,24.1093,24.1777,204600.0
2014-02-05 10:05:00,28.29,28.31,28.17,28.17,155800.0,24.1777,24.1948,24.0751,24.0751,155800.0
2014-02-05 10:10:00,28.17,28.17,28.08,28.11,260800.0,24.0751,24.0751,23.9982,24.0238,260800.0
2014-02-05 10:15:00,28.11,28.16,28.07,28.14,180400.0,24.0238,24.0666,23.9897,24.0495,180400.0
2014-02-05 10:20:00,28.14,28.14,28.07,28.08,91400.0,24.0495,24.0495,23.9897,23.9982,91400.0
2014-02-05 10:25:00,28.08,28.22,28.07,28.21,183800.0,23.9982,24.1178,23.9897,24.1093,183800.0
2014-02-05 10:30:00,28.21,28.28,28.17,28.28,252600.0,24.1093,24.1691,24.0751,24.1691,252600.0
2014-02-05 10:35:00,28.28,28.29,28.26,28.28,136400.0,24.1691,24.1777,24.152,24.1691,136400.0
2014-02-05 10:40:00,28.28,28.34,28.27,28.34,216600.0,24.1691,24.2204,24.1606,24.2204,216600.0
2014-02-05 10:45:00,28.34,28.37,28.28,28.36,185600.0,24.2204,24.246,24.1691,24.2375,185600.0
2014-02-05 10:50:00,28.36,28.39,28.32,28.32,153000.0,24.2375,24.2631,24.2033,24.2033,153000.0
2014-02-05 10:55:00,28.32,28.34,28.29,28.32,162400.0,24.2033,24.2204,24.1777,24.2033,162400.0
2014-02-05 11:00:00,28.32,28.32,28.25,28.27,99400.0,24.2033,24.2033,24.1435,24.1606,99400.0
2014-02-05 11:05:00,28.27,28.28,28.23,28.25,121600.0,24.1606,24.1691,24.1264,24.1435,121600.0
2014-02-05 11:10:00,28.24,28.31,28.24,28.29,110800.0,24.1349,24.1948,24.1349,24.1777,110800.0
2014-02-05 11:15:00,28.29,28.34,28.28,28.3,91800.0,24.1777,24.2204,24.1691,24.1862,91800.0
2014-02-05 11:20:00,28.31,28.36,28.3,28.3,85200.0,24.1948,24.2375,24.1862,24.1862,85200.0
2014-02-05 11:25:00,28.3,28.39,28.29,28.38,87000.0,24.1862,24.2631,24.1777,24.2546,87000.0
2014-02-05 11:30:00,28.38,28.39,28.35,28.35,115200.0,24.2546,24.2631,24.229,24.229,115200.0
2014-02-05 11:35:00,28.35,28.39,28.32,28.39,103200.0,24.229,24.2631,24.2033,24.2631,103200.0
2014-02-05 11:40:00,28.39,28.42,28.39,28.42,146400.0,24.2631,24.2888,24.2631,24.2888,146400.0
2014-02-05 11:45:00,28.42,28.45,28.42,28.43,132800.0,24.2888,24.3144,24.2888,24.2973,132800.0
2014-02-05 11:50:00,28.43,28.44,28.41,28.44,223400.0,24.2973,24.3059,24.2802,24.3059,223400.0
2014-02-05 11:55:00,28.44,28.47,28.43,28.47,182400.0,24.3059,24.3315,24.2973,24.3315,182400.0
2014-02-05 12:00:00,28.46,28.47,28.43,28.44,187800.0,24.323,24.3315,24.2973,24.3059,187800.0
2014-02-05 12:05:00,28.44,28.47,28.44,28.45,134800.0,24.3059,24.3315,24.3059,24.3144,134800.0
2014-02-05 12:10:00,28.45,28.47,28.43,28.45,114200.0,24.3144,24.3315,24.2973,24.3144,114200.0
2014-02-05 12:15:00,28.45,28.48,28.44,28.47,91400.0,24.3144,24.3401,24.3059,24.3315,91400.0
2014-02-05 12:20:00,28.47,28.49,28.46,28.46,179400.0,24.3315,24.3486,24.323,24.323,179400.0
2014-02-05 12:25:00,28.46,28.47,28.44,28.46,90600.0,24.323,24.3315,24.3059,24.323,90600.0
2014-02-05 12:30:00,28.46,28.48,28.45,28.47,88600.0,24.323,24.3401,24.3144,24.3315,88600.0
2014-02-05 12:35:00,28.47,28.48,28.42,28.43,102800.0,24.3315,24.3401,24.2888,24.2973,102800.0
2014-02-05 12:40:00,28.42,28.44,28.42,28.43,110800.0,24.2888,24.3059,24.2888,24.2973,110800.0
2014-02-05 12:45:00,28.43,28.47,28.43,28.46,116000.0,24.2973,24.3315,24.2973,24.323,116000.0
2014-02-05 12:50:00,28.47,28.47,28.45,28.46,73800.0,24.3315,24.3315,24.3144,24.323,73800.0
2014-02-05 12:55:00,28.46,28.49,28.46,28.47,92000.0,24.323,24.3486,24.323,24.3315,92000.0
2014-02-05 13:00:00,28.47,28.47,28.44,28.46,80600.0,24.3315,24.3315,24.3059,24.323,80600.0
2014-02-05 13:05:00,28.46,28.48,28.45,28.47,131200.0,24.323,24.3401,24.3144,24.3315,131200.0
2014-02-05 13:10:00,28.47,28.48,28.44,28.45,120000.0,24.3315,24.3401,24.3059,24.3144,120000.0
2014-02-05 13:15:00,28.45,28.46,28.45,28.45,64200.0,24.3144,24.323,24.3144,24.3144,64200.0
2014-02-05 13:20:00,28.45,28.46,28.43,28.44,134800.0,24.3144,24.323,24.2973,24.3059,134800.0
2014-02-05 13:25:00,28.43,28.43,28.4,28.43,105200.0,24.2973,24.2973,24.2717,24.2973,105200.0
2014-02-05 13:30:00,28.43,28.43,28.42,28.43,60200.0,24.2973,24.2973,24.2888,24.2973,60200.0
2014-02-05 13:35:00,28.43,28.45,28.43,28.44,86600.0,24.2973,24.3144,24.2973,24.3059,86600.0
2014-02-05 13:40:00,28.44,28.48,28.44,28.46,189800.0,24.3059,24.3401,24.3059,24.323,189800.0
2014-02-05 13:45:00,28.46,28.52,28.46,28.52,215400.0,24.323,24.3742,24.323,24.3742,215400.0
2014-02-05 13:50:00,28.52,28.54,28.51,28.53,148200.0,24.3742,24.3913,24.3657,24.3828,148200.0
2014-02-05 13:55:00,28.52,28.55,28.52,28.53,107200.0,24.3742,24.3999,24.3742,24.3828,107200.0
2014-02-05 14:00:00,28.52,28.55,28.52,28.54,119800.0,24.3742,24.3999,24.3742,24.3913,119800.0
2014-02-05 14:05:00,28.55,28.57,28.54,28.57,214400.0,24.3999,24.417,24.3913,24.417,214400.0
2014-02-05 14:10:00,28.57,28.58,28.54,28.58,240000.0,24.417,24.4255,24.3913,24.4255,240000.0
2014-02-05 14:15:00,28.58,28.6,28.57,28.59,172400.0,24.4255,24.4426,24.417,24.4341,172400.0
2014-02-05 14:20:00,28.59,28.7,28.59,28.67,411800.0,24.4341,24.5281,24.4341,24.5024,411800.0
2014-02-05 14:25:00,28.67,28.75,28.67,28.75,221400.0,24.5024,24.5708,24.5024,24.5708,221400.0
2014-02-05 14:30:00,28.75,28.83,28.74,28.8,246000.0,24.5708,24.6392,24.5623,24.6135,246000.0
2014-02-05 14:35:00,28.79,28.79,28.72,28.75,145400.0,24.605,24.605,24.5452,24.5708,145400.0
2014-02-05 14:40:00,28.75,28.79,28.74,28.79,158400.0,24.5708,24.605,24.5623,24.605,158400.0
2014-02-05 14:45:00,28.79,28.81,28.75,28.76,145200.0,24.605,24.6221,24.5708,24.5794,145200.0
2014-02-05 14:50:00,28.76,28.78,28.73,28.75,286800.0,24.5794,24.5964,24.5537,24.5708,286800.0
2014-02-05 14:55:00,28.75,28.8,28.74,28.8,206000.0,24.5708,24.6135,24.5623,24.6135,206000.0
2014-02-05 15:00:00,28.79,28.8,28.76,28.77,234400.0,24.605,24.6135,24.5794,24.5879,234400.0
2014-02-05 15:05:00,28.77,28.81,28.77,28.81,163400.0,24.5879,24.6221,24.5879,24.6221,163400.0
2014-02-05 15:10:00,28.81,28.83,28.8,28.83,185400.0,24.6221,24.6392,24.6135,24.6392,185400.0
2014-02-05 15:15:00,28.83,28.83,28.8,28.81,123400.0,24.6392,24.6392,24.6135,24.6221,123400.0
2014-02-05 15:20:00,28.81,28.82,28.79,28.81,200000.0,24.6221,24.6306,24.605,24.6221,200000.0
2014-02-05 15:25:00,28.81,28.9,28.81,28.9,255400.0,24.6221,24.699,24.6221,24.699,255400.0
2014-02-05 15:30:00,28.9,28.93,28.86,28.91,269200.0,24.699,24.7246,24.6648,24.7075,269200.0
2014-02-05 15:35:00,28.91,28.93,28.87,28.93,242600.0,24.7075,24.7246,24.6734,24.7246,242600.0
2014-02-05 15:40:00,28.93,28.97,28.92,28.96,251000.0,24.7246,24.7588,24.7161,24.7503,251000.0
2014-02-05 15:45:00,28.96,28.97,28.93,28.95,487800.0,24.7503,24.7588,24.7246,24.7417,487800.0
2014-02-05 15:50:00,28.95,28.96,28.92,28.92,684600.0,24.7417,24.7503,24.7161,24.7161,684600.0
2014-02-05 15:55:00,28.93,28.93,28.89,28.9,873400.0,24.7246,24.7246,24.6905,24.699,873400.0
2014-02-06 09:30:00,28.98,29.18,28.83,29.18,250800.0,24.7674,24.9383,24.6392,24.9383,250800.0
2014-02-06 09:35:00,29.18,29.41,29.17,29.4,276000.0,24.9383,25.1349,24.9298,25.1263,276000.0
2014-02-06 09:40:00,29.4,29.42,29.26,29.4,227000.0,25.1263,25.1434,25.0067,25.1263,227000.0
2014-02-06 09:45:00,29.39,29.54,29.37,29.54,251600.0,25.1178,25.246,25.1007,25.246,251600.0
2014-02-06 09:50:00,29.54,29.58,29.48,29.54,266200.0,25.246,25.2802,25.1947,25.246,266200.0
2014-02-06 09:55:00,29.53,29.66,29.51,29.64,269400.0,25.2374,25.3485,25.2203,25.3314,269400.0
2014-02-06 10:00:00,29.64,29.72,29.56,29.71,306800.0,25.3314,25.3998,25.2631,25.3913,306800.0
2014-02-06 10:05:00,29.71,29.75,29.68,29.71,349600.0,25.3913,25.4254,25.3656,25.3913,349600.0
2014-02-06 10:10:00,29.71,29.72,29.54,29.54,163200.0,25.3913,25.3998,25.246,25.246,163200.0
2014-02-06 10:15:00,29.54,29.65,29.53,29.64,120600.0,25.246,25.34,25.2374,25.3314,120600.0
2014-02-06 10:20:00,29.63,29.7,29.61,29.7,186000.0,25.3229,25.3827,25.3058,25.3827,186000.0
2014-02-06 10:25:00,29.7,29.73,29.63,29.65,166800.0,25.3827,25.4084,25.3229,25.34,166800.0
2014-02-06 10:30:00,29.65,29.65,29.59,29.61,107000.0,25.34,25.34,25.2887,25.3058,107000.0
2014-02-06 10:35:00,29.61,29.64,29.61,29.64,112600.0,25.3058,25.3314,25.3058,25.3314,112600.0
2014-02-06 10:40:00,29.63,29.68,29.61,29.67,127600.0,25.3229,25.3656,25.3058,25.3571,127600.0
2014-02-06 10:45:00,29.67,29.75,29.67,29.74,237400.0,25.3571,25.4254,25.3571,25.4169,237400.0
2014-02-06 10:50:00,29.74,29.75,29.7,29.71,102600.0,25.4169,25.4254,25.3827,25.3913,102600.0
2014-02-06 10:55:00,29.71,29.73,29.67,29.69,120000.0,25.3913,25.4084,25.3571,25.3742,120000.0
2014-02-06 11:00:00,29.69,29.7,29.64,29.64,93000.0,25.3742,25.3827,25.3314,25.3314,93000.0
2014-02-06 11:05:00,29.64,29.68,29.63,29.64,112000.0,25.3314,25.3656,25.3229,25.3314,112000.0
2014-02-06 11:10:00,29.63,29.65,29.6,29.61,82200.0,25.3229,25.34,25.2972,25.3058,82200.0
2014-02-06 11:15:00,29.6,29.62,29.57,29.57,142400.0,25.2972,25.3143,25.2716,25.2716,142400.0
2014-02-06 11:20:00,29.57,29.57,29.52,29.53,106200.0,25.2716,25.2716,25.2289,25.2374,106200.0
2014-02-06 11:25:00,29.53,29.57,29.53,29.55,90600.0,25.2374,25.2716,25.2374,25.2545,90600.0
2014-02-06 11:30:00,29.55,29.58,29.55,29.57,113600.0,25.2545,25.2802,25.2545,25.2716,113600.0
2014-02-06 11:35:00,29.56,29.6,29.56,29.6,77000.0,25.2631,25.2972,25.2631,25.2972,77000.0
2014-02-06 11:40:00,29.6,29.64,29.59,29.59,74200.0,25.2972,25.3314,25.2887,25.2887,74200.0
2014-02-06 11:45:00,29.59,29.61,29.58,29.6,94400.0,25.2887,25.3058,25.2802,25.2972,94400.0
2014-02-06 11:50:00,29.6,29.61,29.57,29.58,107400.0,25.2972,25.3058,25.2716,25.2802,107400.0
2014-02-06 11:55:00,29.57,29.58,29.56,29.57,118000.0,25.2716,25.2802,25.2631,25.2716,118000.0
2014-02-06 12:00:00,29.57,29.61,29.57,29.6,117400.0,25.2716,25.3058,25.2716,25.2972,117400.0
2014-02-06 12:05:00,29.6,29.63,29.6,29.61,93800.0,25.2972,25.3229,25.2972,25.3058,93800.0
2014-02-06 12:10:00,29.61,29.63,29.59,29.63,78800.0,25.3058,25.3229,25.2887,25.3229,78800.0
2014-02-06 12:15:00,29.63,29.65,29.61,29.62,67400.0,25.3229,25.34,25.3058,25.3143,67400.0
2014-02-06 12:20:00,29.62,29.63,29.61,29.62,89600.0,25.3143,25.3229,25.3058,25.3143,89600.0
2014-02-06 12:25:00,29.62,29.63,29.61,29.63,67600.0,25.3143,25.3229,25.3058,25.3229,67600.0
2014-02-06 12:30:00,29.63,29.63,29.61,29.62,189800.0,25.3229,25.3229,25.3058,25.3143,189800.0
2014-02-06 12:35:00,29.62,29.63,29.61,29.63,89400.0,25.3143,25.3229,25.3058,25.3229,89400.0
2014-02-06 12:40:00,29.63,29.67,29.61,29.66,81400.0,25.3229,25.3571,25.3058,25.3485,81400.0
2014-02-06 12:45:00,29.66,29.67,29.61,29.64,132000.0,25.3485,25.3571,25.3058,25.3314,132000.0
2014-02-06 12:50:00,29.64,29.65,29.63,29.64,34800.0,25.3314,25.34,25.3229,25.3314,34800.0
2014-02-06 12:55:00,29.63,29.65,29.63,29.63,126800.0,25.3229,25.34,25.3229,25.3229,126800.0
2014-02-06 13:00:00,29.63,29.64,29.61,29.63,52800.0,25.3229,25.3314,25.3058,25.3229,52800.0
2014-02-06 13:05:00,29.63,29.66,29.63,29.65,45400.0,25.3229,25.3485,25.3229,25.34,45400.0
2014-02-06 13:10:00,29.65,29.65,29.64,29.65,110000.0,25.34,25.34,25.3314,25.34,110000.0
2014-02-06 13:15:00,29.65,29.66,29.65,29.65,155800.0,25.34,25.3485,25.34,25.34,155800.0
2014-02-06 13:20:00,29.65,29.65,29.63,29.63,95800.0,25.34,25.34,25.3229,25.3229,95800.0
2014-02-06 13:25:00,29.63,29.63,29.6,29.61,85200.0,25.3229,25.3229,25.2972,25.3058,85200.0
2014-02-06 13:30:00,29.61,29.64,29.6,29.63,127000.0,25.3058,25.3314,25.2972,25.3229,127000.0
2014-02-06 13:35:00,29.63,29.65,29.61,29.63,108800.0,25.3229,25.34,25.3058,25.3229,108800.0
2014-02-06 13:40:00,29.63,29.66,29.61,29.64,104600.0,25.3229,25.3485,25.3058,25.3314,104600.0
2014-02-06 13:45:00,29.63,29.64,29.61,29.61,63000.0,25.3229,25.3314,25.3058,25.3058,63000.0
2014-02-06 13:50:00,29.61,29.64,29.61,29.64,118400.0,25.3058,25.3314,25.3058,25.3314,118400.0
2014-02-06 13:55:00,29.64,29.65,29.61,29.64,120200.0,25.3314,25.34,25.3058,25.3314,120200.0
2014-02-06 14:00:00,29.63,29.64,29.61,29.61,230400.0,25.3229,25.3314,25.3058,25.3058,230400.0
2014-02-06 14:05:00,29.61,29.63,29.61,29.61,79200.0,25.3058,25.3229,25.3058,25.3058,79200.0
2014-02-06 14:10:00,29.61,29.63,29.61,29.61,89600.0,25.3058,25.3229,25.3058,25.3058,89600.0
2014-02-06 14:15:00,29.61,29.65,29.61,29.64,109000.0,25.3058,25.34,25.3058,25.3314,109000.0
2014-02-06 14:20:00,29.63,29.66,29.62,29.65,75800.0,25.3229,25.3485,25.3143,25.34,75800.0
2014-02-06 14:25:00,29.65,29.66,29.62,29.63,49400.0,25.34,25.3485,25.3143,25.3229,49400.0
2014-02-06 14:30:00,29.63,29.64,29.6,29.61,80400.0,25.3229,25.3314,25.2972,25.3058,80400.0
2014-02-06 14:35:00,29.61,29.63,29.6,29.6,74000.0,25.3058,25.3229,25.2972,25.2972,74000.0
2014-02-06 14:40:00,29.6,29.61,29.59,29.59,94000.0,25.2972,25.3058,25.2887,25.2887,94000.0
2014-02-06 14:45:00,29.6,29.61,29.59,29.6,161000.0,25.2972,25.3058,25.2887,25.2972,161000.0
2014-02-06 14:50:00,29.6,29.63,29.6,29.63,67000.0,25.2972,25.3229,25.2972,25.3229,67000.0
2014-02-06 14:55:00,29.63,29.64,29.6,29.63,78000.0,25.3229,25.3314,25.2972,25.3229,78000.0
2014-02-06 15:00:00,29.64,29.64,29.61,29.63,109000.0,25.3314,25.3314,25.3058,25.3229,109000.0
2014-02-06 15:05:00,29.63,29.64,29.62,29.64,84800.0,25.3229,25.3314,25.3143,25.3314,84800.0
2014-02-06 15:10:00,29.64,29.65,29.61,29.61,169600.0,25.3314,25.34,25.3058,25.3058,169600.0
2014-02-06 15:15:00,29.62,29.65,29.62,29.65,89000.0,25.3143,25.34,25.3143,25.34,89000.0
2014-02-06 15:20:00,29.65,29.66,29.63,29.64,159400.0,25.34,25.3485,25.3229,25.3314,159400.0
2014-02-06 15:25:00,29.64,29.66,29.63,29.65,103800.0,25.3314,25.3485,25.3229,25.34,103800.0
2014-02-06 15:30:00,29.65,29.66,29.63,29.64,127400.0,25.34,25.3485,25.3229,25.3314,127400.0
2014-02-06 15:35:00,29.64,29.65,29.62,29.62,191600.0,25.3314,25.34,25.3143,25.3143,191600.0
2014-02-06 15:40:00,29.63,29.63,29.61,29.62,223000.0,25.3229,25.3229,25.3058,25.3143,223000.0
2014-02-06 15:45:00,29.63,29.66,29.63,29.64,267400.0,25.3229,25.3485,25.3229,25.3314,267400.0
2014-02-06 15:50:00,29.64,29.67,29.64,29.66,246000.0,25.3314,25.3571,25.3314,25.3485,246000.0
2014-02-06 15:55:00,29.67,29.71,29.66,29.69,562400.0,25.3571,25.3913,25.3485,25.3742,562400.0
2014-02-07 09:30:00,29.81,29.84,29.75,29.77,152400.0,25.4767,25.5024,25.4254,25.4425,152400.0
2014-02-07 09:35:00,29.78,29.94,29.73,29.88,134800.0,25.4511,25.5878,25.4084,25.5365,134800.0
2014-02-07 09:40:00,29.87,30.02,29.87,29.93,161800.0,25.528,25.6562,25.528,25.5793,161800.0
2014-02-07 09:45:00,29.92,29.93,29.83,29.91,125400.0,25.5707,25.5793,25.4938,25.5622,125400.0
2014-02-07 09:50:00,29.9,29.91,29.77,29.89,253400.0,25.5536,25.5622,25.4425,25.5451,253400.0
2014-02-07 09:55:00,29.89,29.94,29.85,29.93,118800.0,25.5451,25.5878,25.5109,25.5793,118800.0
2014-02-07 10:00:00,29.93,29.95,29.83,29.83,146400.0,25.5793,25.5964,25.4938,25.4938,146400.0
2014-02-07 10:05:00,29.82,29.87,29.78,29.83,86400.0,25.4853,25.528,25.4511,25.4938,86400.0
2014-02-07 10:10:00,29.82,29.83,29.77,29.78,67200.0,25.4853,25.4938,25.4425,25.4511,67200.0
2014-02-07 10:15:00,29.77,29.78,29.68,29.69,77600.0,25.4425,25.4511,25.3656,25.3742,77600.0
2014-02-07 10:20:00,29.7,29.77,29.68,29.69,66000.0,25.3827,25.4425,25.3656,25.3742,66000.0
2014-02-07 10:25:00,29.7,29.72,29.65,29.66,67600.0,25.3827,25.3998,25.34,25.3485,67600.0
2014-02-07 10:30:00,29.67,29.72,29.65,29.65,69400.0,25.3571,25.3998,25.34,25.34,69400.0
2014-02-07 10:35:00,29.65,29.71,29.65,29.71,72600.0,25.34,25.3913,25.34,25.3913,72600.0
2014-02-07 10:40:00,29.7,29.7,29.61,29.63,79000.0,25.3827,25.3827,25.3058,25.3229,79000.0
2014-02-07 10:45:00,29.63,29.67,29.61,29.61,63400.0,25.3229,25.3571,25.3058,25.3058,63400.0
2014-02-07 10:50:00,29.61,29.65,29.6,29.65,126000.0,25.3058,25.34,25.2972,25.34,126000.0
2014-02-07 10:55:00,29.65,29.71,29.65,29.71,88600.0,25.34,25.3913,25.34,25.3913,88600.0
2014-02-07 11:00:00,29.7,29.71,29.66,29.66,57400.0,25.3827,25.3913,25.3485,25.3485,57400.0
2014-02-07 11:05:00,29.65,29.66,29.61,29.61,46400.0,25.34,25.3485,25.3058,25.3058,46400.0
2014-02-07 11:10:00,29.61,29.66,29.61,29.65,50600.0,25.3058,25.3485,25.3058,25.34,50600.0
2014-02-07 11:15:00,29.65,29.67,29.63,29.63,77200.0,25.34,25.3571,25.3229,25.3229,77200.0
2014-02-07 11:20:00,29.63,29.67,29.63,29.66,106000.0,25.3229,25.3571,25.3229,25.3485,106000.0
2014-02-07 11:25:00,29.66,29.69,29.66,29.68,61600.0,25.3485,25.3742,25.3485,25.3656,61600.0
2014-02-07 11:30:00,29.67,29.71,29.67,29.68,69800.0,25.3571,25.3913,25.3571,25.3656,69800.0
2014-02-07 11:35:00,29.67,29.7,29.65,29.68,176000.0,25.3571,25.3827,25.34,25.3656,176000.0
2014-02-07 11:40:00,29.68,29.7,29.67,29.68,77800.0,25.3656,25.3827,25.3571,25.3656,77800.0
2014-02-07 11:45:00,29.68,29.71,29.68,29.7,61200.0,25.3656,25.3913,25.3656,25.3827,61200.0
2014-02-07 11:50:00,29.7,29.71,29.68,29.68,46200.0,25.3827,25.3913,25.3656,25.3656,46200.0
2014-02-07 11:55:00,29.68,29.72,29.68,29.72,52800.0,25.3656,25.3998,25.3656,25.3998,52800.0
2014-02-07 12:00:00,29.72,29.73,29.69,29.7,35600.0,25.3998,25.4084,25.3742,25.3827,35600.0
2014-02-07 12:05:00,29.7,29.71,29.66,29.67,51600.0,25.3827,25.3913,25.3485,25.3571,51600.0
2014-02-07 12:10:00,29.67,29.68,29.65,29.67,46400.0,25.3571,25.3656,25.34,25.3571,46400.0
2014-02-07 12:15:00,29.67,29.67,29.64,29.65,44200.0,25.3571,25.3571,25.3314,25.34,44200.0
2014-02-07 12:20:00,29.65,29.66,29.64,29.65,34400.0,25.34,25.3485,25.3314,25.34,34400.0
2014-02-07 12:25:00,29.65,29.66,29.63,29.65,57800.0,25.34,25.3485,25.3229,25.34,57800.0
2014-02-07 12:30:00,29.66,29.66,29.61,29.61,129800.0,25.3485,25.3485,25.3058,25.3058,129800.0
2014-02-07 12:35:00,29.61,29.61,29.53,29.55,47600.0,25.3058,25.3058,25.2374,25.2545,47600.0
2014-02-07 12:40:00,29.55,29.59,29.55,29.58,34200.0,25.2545,25.2887,25.2545,25.2802,34200.0
2014-02-07 12:45:00,29.58,29.59,29.56,29.57,48200.0,25.2802,25.2887,25.2631,25.2716,48200.0
2014-02-07 12:50:00,29.57,29.61,29.57,29.59,41600.0,25.2716,25.3058,25.2716,25.2887,41600.0
2014-02-07 12:55:00,29.59,29.61,29.59,29.61,24000.0,25.2887,25.3058,25.2887,25.3058,24000.0
2014-02-07 13:00:00,29.61,29.63,29.61,29.62,35400.0,25.3058,25.3229,25.3058,25.3143,35400.0
2014-02-07 13:05:00,29.63,29.63,29.61,29.62,22600.0,25.3229,25.3229,25.3058,25.3143,22600.0
2014-02-07 13:10:00,29.63,29.65,29.62,29.64,55000.0,25.3229,25.34,25.3143,25.3314,55000.0
2014-02-07 13:15:00,29.64,29.64,29.62,29.64,49000.0,25.3314,25.3314,25.3143,25.3314,49000.0
2014-02-07 13:20:00,29.63,29.64,29.62,29.63,24400.0,25.3229,25.3314,25.3143,25.3229,24400.0
2014-02-07 13:25:00,29.63,29.64,29.61,29.61,42200.0,25.3229,25.3314,25.3058,25.3058,42200.0
2014-02-07 13:30:00,29.61,29.63,29.61,29.61,27200.0,25.3058,25.3229,25.3058,25.3058,27200.0
2014-02-07 13:35:00,29.61,29.64,29.61,29.64,28000.0,25.3058,25.3314,25.3058,25.3314,28000.0
2014-02-07 13:40:00,29.64,29.67,29.64,29.65,69200.0,25.3314,25.3571,25.3314,25.34,69200.0
2014-02-07 13:45:00,29.66,29.67,29.65,29.65,30600.0,25.3485,25.3571,25.34,25.34,30600.0
2014-02-07 13:50:00,29.65,29.66,29.63,29.63,31800.0,25.34,25.3485,25.3229,25.3229,31800.0
2014-02-07 13:55:00,29.63,29.66,29.61,29.66,51000.0,25.3229,25.3485,25.3058,25.3485,51000.0
2014-02-07 14:00:00,29.66,29.68,29.65,29.67,31400.0,25.3485,25.3656,25.34,25.3571,31400.0
2014-02-07 14:05:00,29.67,29.67,29.64,29.66,57800.0,25.3571,25.3571,25.3314,25.3485,57800.0
2014-02-07 14:10:00,29.66,29.66,29.64,29.64,56000.0,25.3485,25.3485,25.3314,25.3314,56000.0
2014-02-07 14:15:00,29.64,29.65,29.63,29.64,46200.0,25.3314,25.34,25.3229,25.3314,46200.0
2014-02-07 14:20:00,29.64,29.66,29.64,29.66,50000.0,25.3314,25.3485,25.3314,25.3485,50000.0
2014-02-07 14:25:00,29.66,29.66,29.64,29.65,33400.0,25.3485,25.3485,25.3314,25.34,33400.0
2014-02-07 14:30:00,29.65,29.66,29.63,29.63,65000.0,25.34,25.3485,25.3229,25.3229,65000.0
2014-02-07 14:35:00,29.63,29.65,29.63,29.64,31600.0,25.3229,25.34,25.3229,25.3314,31600.0
2014-02-07 14:40:00,29.65,29.66,29.64,29.66,51400.0,25.34,25.3485,25.3314,25.3485,51400.0
2014-02-07 14:45:00,29.66,29.67,29.64,29.64,44200.0,25.3485,25.3571,25.3314,25.3314,44200.0
2014-02-07 14:50:00,29.64,29.67,29.62,29.66,71600.0,25.3314,25.3571,25.3143,25.3485,71600.0
2014-02-07 14:55:00,29.66,29.68,29.65,29.67,59400.0,25.3485,25.3656,25.34,25.3571,59400.0
2014-02-07 15:00:00,29.68,29.7,29.67,29.69,77200.0,25.3656,25.3827,25.3571,25.3742,77200.0
2014-02-07 15:05:00,29.7,29.71,29.68,29.68,55800.0,25.3827,25.3913,25.3656,25.3656,55800.0
2014-02-07 15:10:00,29.68,29.7,29.67,29.68,63600.0,25.3656,25.3827,25.3571,25.3656,63600.0
2014-02-07 15:15:00,29.68,29.68,29.66,29.66,67200.0,25.3656,25.3656,25.3485,25.3485,67200.0
2014-02-07 15:20:00,29.66,29.67,29.64,29.65,92000.0,25.3485,25.3571,25.3314,25.34,92000.0
2014-02-07 15:25:00,29.66,29.67,29.64,29.67,72000.0,25.3485,25.3571,25.3314,25.3571,72000.0
2014-02-07 15:30:00,29.67,29.69,29.67,29.68,86600.0,25.3571,25.3742,25.3571,25.3656,86600.0
2014-02-07 15:35:00,29.68,29.69,29.67,29.68,88600.0,25.3656,25.3742,25.3571,25.3656,88600.0
2014-02-07 15:40:00,29.68,29.68,29.67,29.68,115800.0,25.3656,25.3656,25.3571,25.3656,115800.0
2014-02-07 15:45:00,29.68,29.74,29.68,29.69,258200.0,25.3656,25.4169,25.3656,25.3742,258200.0
2014-02-07 15:50:00,29.69,29.71,29.67,29.68,206200.0,25.3742,25.3913,25.3571,25.3656,206200.0
2014-02-07 15:55:00,29.68,29.72,29.68,29.71,542000.0,25.3656,25.3998,25.3656,25.3913,542000.0
2014-02-10 09:30:00,29.77,29.78,29.67,29.72,179800.0,25.4425,25.4511,25.3571,25.3998,179800.0
2014-02-10 09:35:00,29.73,29.75,29.59,29.66,60200.0,25.4084,25.4254,25.2887,25.3485,60200.0
2014-02-10 09:40:00,29.66,29.66,29.58,29.63,41400.0,25.3485,25.3485,25.2802,25.3229,41400.0
2014-02-10 09:45:00,29.65,29.66,29.58,29.6,43000.0,25.34,25.3485,25.2802,25.2972,43000.0
2014-02-10 09:50:00,29.6,29.66,29.53,29.54,58200.0,25.2972,25.3485,25.2374,25.246,58200.0
2014-02-10 09:55:00,29.53,29.61,29.52,29.59,60600.0,25.2374,25.3058,25.2289,25.2887,60600.0
2014-02-10 10:00:00,29.61,29.63,29.57,29.59,66600.0,25.3058,25.3229,25.2716,25.2887,66600.0
2014-02-10 10:05:00,29.6,29.61,29.54,29.57,83800.0,25.2972,25.3058,25.246,25.2716,83800.0
2014-02-10 10:10:00,29.57,29.61,29.56,29.6,95600.0,25.2716,25.3058,25.2631,25.2972,95600.0
2014-02-10 10:15:00,29.6,29.61,29.55,29.57,99000.0,25.2972,25.3058,25.2545,25.2716,99000.0
2014-02-10 10:20:00,29.57,29.57,29.52,29.54,97000.0,25.2716,25.2716,25.2289,25.246,97000.0
2014-02-10 10:25:00,29.54,29.56,29.52,29.54,61200.0,25.246,25.2631,25.2289,25.246,61200.0
2014-02-10 10:30:00,29.54,29.55,29.49,29.5,88000.0,25.246,25.2545,25.2032,25.2118,88000.0
2014-02-10 10:35:00,29.5,29.5,29.41,29.45,107800.0,25.2118,25.2118,25.1349,25.1691,107800.0
2014-02-10 10:40:00,29.45,29.46,29.42,29.45,56200.0,25.1691,25.1776,25.1434,25.1691,56200.0
2014-02-10 10:45:00,29.45,29.45,29.41,29.43,42400.0,25.1691,25.1691,25.1349,25.152,42400.0
2014-02-10 10:50:00,29.43,29.45,29.39,29.39,66200.0,25.152,25.1691,25.1178,25.1178,66200.0
2014-02-10 10:55:00,29.4,29.45,29.4,29.43,76400.0,25.1263,25.1691,25.1263,25.152,76400.0
2014-02-10 11:00:00,29.43,29.44,29.4,29.41,89800.0,25.152,25.1605,25.1263,25.1349,89800.0
2014-02-10 11:05:00,29.41,29.42,29.39,29.4,52800.0,25.1349,25.1434,25.1178,25.1263,52800.0
2014-02-10 11:10:00,29.39,29.41,29.35,29.4,98600.0,25.1178,25.1349,25.0836,25.1263,98600.0
2014-02-10 11:15:00,29.4,29.45,29.39,29.45,40600.0,25.1263,25.1691,25.1178,25.1691,40600.0
2014-02-10 11:20:00,29.45,29.46,29.42,29.45,47800.0,25.1691,25.1776,25.1434,25.1691,47800.0
2014-02-10 11:25:00,29.45,29.49,29.45,29.48,66600.0,25.1691,25.2032,25.1691,25.1947,66600.0
2014-02-10 11:30:00,29.48,29.5,29.47,29.49,148800.0,25.1947,25.2118,25.1861,25.2032,148800.0
2014-02-10 11:35:00,29.5,29.5,29.43,29.45,81200.0,25.2118,25.2118,25.152,25.1691,81200.0
2014-02-10 11:40:00,29.44,29.48,29.44,29.47,81000.0,25.1605,25.1947,25.1605,25.1861,81000.0
2014-02-10 11:45:00,29.47,29.5,29.47,29.5,77600.0,25.1861,25.2118,25.1861,25.2118,77600.0
2014-02-10 11:50:00,29.5,29.55,29.5,29.54,62600.0,25.2118,25.2545,25.2118,25.246,62600.0
2014-02-10 11:55:00,29.53,29.56,29.53,29.55,25600.0,25.2374,25.2631,25.2374,25.2545,25600.0
2014-02-10 12:00:00,29.55,29.55,29.5,29.52,38200.0,25.2545,25.2545,25.2118,25.2289,38200.0
2014-02-10 12:05:00,29.52,29.52,29.48,29.49,39200.0,25.2289,25.2289,25.1947,25.2032,39200.0
2014-02-10 12:10:00,29.49,29.51,29.48,29.5,46000.0,25.2032,25.2203,25.1947,25.2118,46000.0
2014-02-10 12:15:00,29.51,29.54,29.51,29.53,29000.0,25.2203,25.246,25.2203,25.2374,29000.0
2014-02-10 12:20:00,29.53,29.57,29.53,29.53,63000.0,25.2374,25.2716,25.2374,25.2374,63000.0
2014-02-10 12:25:00,29.53,29.53,29.5,29.51,35000.0,25.2374,25.2374,25.2118,25.2203,35000.0
2014-02-10 12:30:00,29.51,29.52,29.5,29.52,35800.0,25.2203,25.2289,25.2118,25.2289,35800.0
2014-02-10 12:35:00,29.52,29.56,29.51,29.53,32200.0,25.2289,25.2631,25.2203,25.2374,32200.0
2014-02-10 12:40:00,29.53,29.56,29.53,29.56,29400.0,25.2374,25.2631,25.2374,25.2631,29400.0
2014-02-10 12:45:00,29.56,29.58,29.55,29.57,31600.0,25.2631,25.2802,25.2545,25.2716,31600.0
2014-02-10 12:50:00,29.57,29.6,29.56,29.6,27200.0,25.2716,25.2972,25.2631,25.2972,27200.0
2014-02-10 12:55:00,29.59,29.61,29.59,29.6,29000.0,25.2887,25.3058,25.2887,25.2972,29000.0
2014-02-10 13:00:00,29.59,29.61,29.59,29.6,27400.0,25.2887,25.3058,25.2887,25.2972,27400.0
2014-02-10 13:05:00,29.6,29.62,29.6,29.61,28200.0,25.2972,25.3143,25.2972,25.3058,28200.0
2014-02-10 13:10:00,29.61,29.64,29.61,29.62,45200.0,25.3058,25.3314,25.3058,25.3143,45200.0
2014-02-10 13:15:00,29.62,29.65,29.61,29.64,20800.0,25.3143,25.34,25.3058,25.3314,20800.0
2014-02-10 13:20:00,29.64,29.65,29.63,29.65,26400.0,25.3314,25.34,25.3229,25.34,26400.0
2014-02-10 13:25:00,29.65,29.67,29.64,29.66,65800.0,25.34,25.3571,25.3314,25.3485,65800.0
2014-02-10 13:30:00,29.66,29.66,29.64,29.64,31000.0,25.3485,25.3485,25.3314,25.3314,31000.0
2014-02-10 13:35:00,29.64,29.68,29.64,29.67,41000.0,25.3314,25.3656,25.3314,25.3571,41000.0
2014-02-10 13:40:00,29.68,29.68,29.63,29.63,36800.0,25.3656,25.3656,25.3229,25.3229,36800.0
2014-02-10 13:45:00,29.62,29.63,29.6,29.61,29000.0,25.3143,25.3229,25.2972,25.3058,29000.0
2014-02-10 13:50:00,29.61,29.63,29.6,29.61,25200.0,25.3058,25.3229,25.2972,25.3058,25200.0
2014-02-10 13:55:00,29.61,29.61,29.6,29.61,23800.0,25.3058,25.3058,25.2972,25.3058,23800.0
2014-02-10 14:00:00,29.61,29.65,29.61,29.65,32200.0,25.3058,25.34,25.3058,25.34,32200.0
2014-02-10 14:05:00,29.65,29.65,29.63,29.64,28800.0,25.34,25.34,25.3229,25.3314,28800.0
2014-02-10 14:10:00,29.64,29.68,29.64,29.68,33000.0,25.3314,25.3656,25.3314,25.3656,33000.0
2014-02-10 14:15:00,29.67,29.68,29.65,29.66,60600.0,25.3571,25.3656,25.34,25.3485,60600.0
2014-02-10 14:20:00,29.67,29.68,29.64,29.67,38000.0,25.3571,25.3656,25.3314,25.3571,38000.0
2014-02-10 14:25:00,29.66,29.66,29.64,29.65,35400.0,25.3485,25.3485,25.3314,25.34,35400.0
2014-02-10 14:30:00,29.65,29.67,29.65,29.66,38800.0,25.34,25.3571,25.34,25.3485,38800.0
2014-02-10 14:35:00,29.66,29.68,29.64,29.64,46200.0,25.3485,25.3656,25.3314,25.3314,46200.0
2014-02-10 14:40:00,29.64,29.64,29.63,29.63,36400.0,25.3314,25.3314,25.3229,25.3229,36400.0
2014-02-10 14:45:00,29.63,29.64,29.61,29.63,28400.0,25.3229,25.3314,25.3058,25.3229,28400.0
2014-02-10 14:50:00,29.63,29.63,29.61,29.61,37200.0,25.3229,25.3229,25.3058,25.3058,37200.0
2014-02-10 14:55:00,29.61,29.61,29.6,29.6,52000.0,25.3058,25.3058,25.2972,25.2972,52000.0
2014-02-10 15:00:00,29.6,29.61,29.57,29.57,70000.0,25.2972,25.3058,25.2716,25.2716,70000.0
2014-02-10 15:05:00,29.57,29.59,29.57,29.58,77000.0,25.2716,25.2887,25.2716,25.2802,77000.0
2014-02-10 15:10:00,29.58,29.61,29.58,29.61,81000.0,25.2802,25.3058,25.2802,25.3058,81000.0
2014-02-10 15:15:00,29.61,29.63,29.61,29.61,97400.0,25.3058,25.3229,25.3058,25.3058,97400.0
2014-02-10 15:20:00,29.61,29.63,29.6,29.61,73800.0,25.3058,25.3229,25.2972,25.3058,73800.0
2014-02-10 15:25:00,29.61,29.61,29.6,29.61,35400.0,25.3058,25.3058,25.2972,25.3058,35400.0
2014-02-10 15:30:00,29.61,29.63,29.6,29.63,75000.0,25.3058,25.3229,25.2972,25.3229,75000.0
2014-02-10 15:35:00,29.63,29.65,29.63,29.64,77000.0,25.3229,25.34,25.3229,25.3314,77000.0
2014-02-10 15:40:00,29.64,29.66,29.63,29.64,140000.0,25.3314,25.3485,25.3229,25.3314,140000.0
2014-02-10 15:45:00,29.64,29.65,29.61,29.64,148600.0,25.3314,25.34,25.3058,25.3314,148600.0
2014-02-10 15:50:00,29.64,29.65,29.64,29.65,132600.0,25.3314,25.34,25.3314,25.34,132600.0
2014-02-10 15:55:00,29.65,29.65,29.63,29.63,228400.0,25.34,25.34,25.3229,25.3229,228400.0
2014-02-11 09:30:00,29.64,29.68,29.61,29.68,123200.0,25.3927,25.427,25.367,25.427,123200.0
2014-02-11 09:35:00,29.68,29.68,29.59,29.63,53400.0,25.427,25.427,25.3499,25.3841,53400.0
2014-02-11 09:40:00,29.63,29.68,29.61,29.67,80200.0,25.3841,25.427,25.367,25.4184,80200.0
2014-02-11 09:45:00,29.68,29.72,29.65,29.67,85000.0,25.427,25.4612,25.4013,25.4184,85000.0
2014-02-11 09:50:00,29.68,29.68,29.63,29.64,63800.0,25.427,25.427,25.3841,25.3927,63800.0
2014-02-11 09:55:00,29.65,29.67,29.61,29.61,50400.0,25.4013,25.4184,25.367,25.367,50400.0
2014-02-11 10:00:00,29.61,29.66,29.61,29.66,75800.0,25.367,25.4098,25.367,25.4098,75800.0
2014-02-11 10:05:00,29.66,29.67,29.6,29.62,111000.0,25.4098,25.4184,25.3584,25.3756,111000.0
2014-02-11 10:10:00,29.61,29.62,29.56,29.58,131400.0,25.367,25.3756,25.3242,25.3413,131400.0
2014-02-11 10:15:00,29.58,29.59,29.54,29.56,77400.0,25.3413,25.3499,25.307,25.3242,77400.0
2014-02-11 10:20:00,29.55,29.59,29.54,29.58,176600.0,25.3156,25.3499,25.307,25.3413,176600.0
2014-02-11 10:25:00,29.59,29.61,29.54,29.59,91400.0,25.3499,25.367,25.307,25.3499,91400.0
2014-02-11 10:30:00,29.6,29.64,29.6,29.62,40800.0,25.3584,25.3927,25.3584,25.3756,40800.0
2014-02-11 10:35:00,29.63,29.67,29.62,29.65,61200.0,25.3841,25.4184,25.3756,25.4013,61200.0
2014-02-11 10:40:00,29.65,29.68,29.64,29.64,48600.0,25.4013,25.427,25.3927,25.3927,48600.0
2014-02-11 10:45:00,29.65,29.65,29.61,29.63,59200.0,25.4013,25.4013,25.367,25.3841,59200.0
2014-02-11 10:50:00,29.63,29.65,29.61,29.61,66200.0,25.3841,25.4013,25.367,25.367,66200.0
2014-02-11 10:55:00,29.61,29.61,29.58,29.6,75000.0,25.367,25.367,25.3413,25.3584,75000.0
2014-02-11 11:00:00,29.61,29.66,29.61,29.64,66800.0,25.367,25.4098,25.367,25.3927,66800.0
2014-02-11 11:05:00,29.64,29.65,29.6,29.61,63600.0,25.3927,25.4013,25.3584,25.367,63600.0
2014-02-11 11:10:00,29.61,29.64,29.59,29.6,35000.0,25.367,25.3927,25.3499,25.3584,35000.0
2014-02-11 11:15:00,29.6,29.68,29.6,29.68,63800.0,25.3584,25.427,25.3584,25.427,63800.0
2014-02-11 11:20:00,29.68,29.73,29.68,29.73,40000.0,25.427,25.4698,25.427,25.4698,40000.0
2014-02-11 11:25:00,29.73,29.79,29.73,29.79,68600.0,25.4698,25.5212,25.4698,25.5212,68600.0
2014-02-11 11:30:00,29.79,29.79,29.75,29.78,49200.0,25.5212,25.5212,25.4869,25.5126,49200.0
2014-02-11 11:35:00,29.78,29.83,29.78,29.83,82200.0,25.5126,25.5555,25.5126,25.5555,82200.0
2014-02-11 11:40:00,29.83,29.84,29.8,29.83,94800.0,25.5555,25.564,25.5298,25.5555,94800.0
2014-02-11 11:45:00,29.83,29.85,29.81,29.84,56800.0,25.5555,25.5726,25.5383,25.564,56800.0
2014-02-11 11:50:00,29.84,29.86,29.82,29.82,42800.0,25.564,25.5812,25.5469,25.5469,42800.0
2014-02-11 11:55:00,29.83,29.85,29.82,29.85,46600.0,25.5555,25.5726,25.5469,25.5726,46600.0
2014-02-11 12:00:00,29.85,29.86,29.83,29.86,51200.0,25.5726,25.5812,25.5555,25.5812,51200.0
2014-02-11 12:05:00,29.86,29.86,29.83,29.83,49800.0,25.5812,25.5812,25.5555,25.5555,49800.0
2014-02-11 12:10:00,29.83,29.84,29.8,29.82,33000.0,25.5555,25.564,25.5298,25.5469,33000.0
2014-02-11 12:15:00,29.82,29.85,29.81,29.84,31400.0,25.5469,25.5726,25.5383,25.564,31400.0
2014-02-11 12:20:00,29.85,29.86,29.85,29.86,32000.0,25.5726,25.5812,25.5726,25.5812,32000.0
2014-02-11 12:25:00,29.86,29.88,29.86,29.86,49600.0,25.5812,25.5983,25.5812,25.5812,49600.0
2014-02-11 12:30:00,29.87,29.89,29.87,29.88,52600.0,25.5897,25.6069,25.5897,25.5983,52600.0
2014-02-11 12:35:00,29.88,29.89,29.85,29.87,86400.0,25.5983,25.6069,25.5726,25.5897,86400.0
2014-02-11 12:40:00,29.88,29.89,29.86,29.89,44400.0,25.5983,25.6069,25.5812,25.6069,44400.0
2014-02-11 12:45:00,29.89,29.9,29.86,29.86,37200.0,25.6069,25.6154,25.5812,25.5812,37200.0
2014-02-11 12:50:00,29.86,29.86,29.84,29.84,44400.0,25.5812,25.5812,25.564,25.564,44400.0
2014-02-11 12:55:00,29.84,29.86,29.84,29.85,60200.0,25.564,25.5812,25.564,25.5726,60200.0
2014-02-11 13:00:00,29.85,29.88,29.85,29.88,64200.0,25.5726,25.5983,25.5726,25.5983,64200.0
2014-02-11 13:05:00,29.88,29.88,29.86,29.88,42600.0,25.5983,25.5983,25.5812,25.5983,42600.0
2014-02-11 13:10:00,29.88,29.92,29.88,29.92,50800.0,25.5983,25.6326,25.5983,25.6326,50800.0
2014-02-11 13:15:00,29.91,29.92,29.89,29.9,61400.0,25.624,25.6326,25.6069,25.6154,61400.0
2014-02-11 13:20:00,29.9,29.92,29.9,29.91,69800.0,25.6154,25.6326,25.6154,25.624,69800.0
2014-02-11 13:25:00,29.91,29.92,29.9,29.91,37000.0,25.624,25.6326,25.6154,25.624,37000.0
2014-02-11 13:30:00,29.92,29.93,29.91,29.92,44000.0,25.6326,25.6411,25.624,25.6326,44000.0
2014-02-11 13:35:00,29.92,29.93,29.9,29.92,51000.0,25.6326,25.6411,25.6154,25.6326,51000.0
2014-02-11 13:40:00,29.92,29.93,29.92,29.92,42400.0,25.6326,25.6411,25.6326,25.6326,42400.0
2014-02-11 13:45:00,29.92,29.94,29.92,29.92,31400.0,25.6326,25.6497,25.6326,25.6326,31400.0
2014-02-11 13:50:00,29.92,29.93,29.91,29.93,52400.0,25.6326,25.6411,25.624,25.6411,52400.0
2014-02-11 13:55:00,29.93,29.93,29.88,29.88,63800.0,25.6411,25.6411,25.5983,25.5983,63800.0
2014-02-11 14:00:00,29.88,29.91,29.88,29.91,113400.0,25.5983,25.624,25.5983,25.624,113400.0
2014-02-11 14:05:00,29.91,29.92,29.91,29.91,57600.0,25.624,25.6326,25.624,25.624,57600.0
2014-02-11 14:10:00,29.91,29.92,29.9,29.9,52200.0,25.624,25.6326,25.6154,25.6154,52200.0
2014-02-11 14:15:00,29.9,29.92,29.9,29.91,72200.0,25.6154,25.6326,25.6154,25.624,72200.0
2014-02-11 14:20:00,29.91,29.93,29.91,29.93,43200.0,25.624,25.6411,25.624,25.6411,43200.0
2014-02-11 14:25:00,29.93,29.94,29.92,29.93,53800.0,25.6411,25.6497,25.6326,25.6411,53800.0
2014-02-11 14:30:00,29.93,29.95,29.93,29.94,63000.0,25.6411,25.6583,25.6411,25.6497,63000.0
2014-02-11 14:35:00,29.94,29.96,29.94,29.96,44600.0,25.6497,25.6668,25.6497,25.6668,44600.0
2014-02-11 14:40:00,29.96,29.98,29.96,29.98,86200.0,25.6668,25.684,25.6668,25.684,86200.0
2014-02-11 14:45:00,29.98,30.0,29.98,29.99,54000.0,25.684,25.7011,25.684,25.6925,54000.0
2014-02-11 14:50:00,29.99,30.01,29.98,30.0,89200.0,25.6925,25.7097,25.684,25.7011,89200.0
2014-02-11 14:55:00,30.0,30.01,29.99,30.01,84400.0,25.7011,25.7097,25.6925,25.7097,84400.0
2014-02-11 15:00:00,30.01,30.05,30.01,30.04,86200.0,25.7097,25.7439,25.7097,25.7354,86200.0
2014-02-11 15:05:00,30.04,30.06,30.03,30.04,65200.0,25.7354,25.7525,25.7268,25.7354,65200.0
2014-02-11 15:10:00,30.04,30.05,30.04,30.05,61000.0,25.7354,25.7439,25.7354,25.7439,61000.0
2014-02-11 15:15:00,30.05,30.07,30.04,30.07,61000.0,25.7439,25.7611,25.7354,25.7611,61000.0
2014-02-11 15:20:00,30.07,30.08,30.06,30.07,85400.0,25.7611,25.7696,25.7525,25.7611,85400.0
2014-02-11 15:25:00,30.07,30.07,30.02,30.03,93600.0,25.7611,25.7611,25.7182,25.7268,93600.0
2014-02-11 15:30:00,30.03,30.03,30.0,30.01,80200.0,25.7268,25.7268,25.7011,25.7097,80200.0
2014-02-11 15:35:00,30.01,30.02,30.0,30.0,83800.0,25.7097,25.7182,25.7011,25.7011,83800.0
2014-02-11 15:40:00,30.0,30.01,30.0,30.01,146600.0,25.7011,25.7097,25.7011,25.7097,146600.0
2014-02-11 15:45:00,30.01,30.02,29.98,29.98,187000.0,25.7097,25.7182,25.684,25.684,187000.0
2014-02-11 15:50:00,29.98,29.99,29.97,29.98,179200.0,25.684,25.6925,25.6754,25.684,179200.0
2014-02-11 15:55:00,29.98,29.98,29.94,29.97,318000.0,25.684,25.684,25.6497,25.6754,318000.0
2014-02-12 09:30:00,30.05,30.17,30.04,30.15,151400.0,25.7439,25.8467,25.7354,25.8296,151400.0
2014-02-12 09:35:00,30.16,30.21,30.13,30.2,78200.0,25.8382,25.881,25.8125,25.8724,78200.0
2014-02-12 09:40:00,30.2,30.2,30.12,30.17,38600.0,25.8724,25.8724,25.8039,25.8467,38600.0
2014-02-12 09:45:00,30.17,30.28,30.17,30.24,99400.0,25.8467,25.941,25.8467,25.9067,99400.0
2014-02-12 09:50:00,30.24,30.29,30.22,30.28,87000.0,25.9067,25.9495,25.8896,25.941,87000.0
2014-02-12 09:55:00,30.28,30.32,30.17,30.18,94200.0,25.941,25.9753,25.8467,25.8553,94200.0
2014-02-12 10:00:00,30.18,30.25,30.16,30.16,86200.0,25.8553,25.9153,25.8382,25.8382,86200.0
2014-02-12 10:05:00,30.16,30.17,30.1,30.15,105200.0,25.8382,25.8467,25.7868,25.8296,105200.0
2014-02-12 10:10:00,30.15,30.17,30.13,30.15,53800.0,25.8296,25.8467,25.8125,25.8296,53800.0
2014-02-12 10:15:00,30.14,30.15,30.11,30.11,47000.0,25.821,25.8296,25.7953,25.7953,47000.0
2014-02-12 10:20:00,30.11,30.13,30.02,30.03,77200.0,25.7953,25.8125,25.7182,25.7268,77200.0
2014-02-12 10:25:00,30.03,30.04,30.0,30.03,41800.0,25.7268,25.7354,25.7011,25.7268,41800.0
2014-02-12 10:30:00,30.03,30.07,30.02,30.07,59800.0,25.7268,25.7611,25.7182,25.7611,59800.0
2014-02-12 10:35:00,30.07,30.08,30.04,30.05,53000.0,25.7611,25.7696,25.7354,25.7439,53000.0
2014-02-12 10:40:00,30.04,30.05,30.02,30.05,64600.0,25.7354,25.7439,25.7182,25.7439,64600.0
2014-02-12 10:45:00,30.05,30.06,30.0,30.05,82200.0,25.7439,25.7525,25.7011,25.7439,82200.0
2014-02-12 10:50:00,30.05,30.05,30.0,30.02,24600.0,25.7439,25.7439,25.7011,25.7182,24600.0
2014-02-12 10:55:00,30.02,30.02,29.98,29.99,44800.0,25.7182,25.7182,25.684,25.6925,44800.0
2014-02-12 11:00:00,29.98,30.05,29.98,30.04,57600.0,25.684,25.7439,25.684,25.7354,57600.0
2014-02-12 11:05:00,30.04,30.08,30.0,30.08,32800.0,25.7354,25.7696,25.7011,25.7696,32800.0
2014-02-12 11:10:00,30.08,30.08,30.06,30.08,22400.0,25.7696,25.7696,25.7525,25.7696,22400.0
2014-02-12 11:15:00,30.08,30.1,30.07,30.09,42800.0,25.7696,25.7868,25.7611,25.7782,42800.0
2014-02-12 11:20:00,30.09,30.1,30.05,30.06,90000.0,25.7782,25.7868,25.7439,25.7525,90000.0
2014-02-12 11:25:00,30.06,30.07,30.0,30.0,106000.0,25.7525,25.7611,25.7011,25.7011,106000.0
2014-02-12 11:30:00,30.0,30.04,30.0,30.03,47200.0,25.7011,25.7354,25.7011,25.7268,47200.0
2014-02-12 11:35:00,30.03,30.05,30.0,30.03,52600.0,25.7268,25.7439,25.7011,25.7268,52600.0
2014-02-12 11:40:00,30.03,30.04,29.98,29.98,33200.0,25.7268,25.7354,25.684,25.684,33200.0
2014-02-12 11:45:00,29.98,30.0,29.97,29.97,33600.0,25.684,25.7011,25.6754,25.6754,33600.0
2014-02-12 11:50:00,29.96,30.01,29.96,30.0,95800.0,25.6668,25.7097,25.6668,25.7011,95800.0
2014-02-12 11:55:00,29.99,30.02,29.99,30.0,33600.0,25.6925,25.7182,25.6925,25.7011,33600.0
2014-02-12 12:00:00,30.0,30.06,30.0,30.05,51200.0,25.7011,25.7525,25.7011,25.7439,51200.0
2014-02-12 12:05:00,30.05,30.08,30.04,30.08,56000.0,25.7439,25.7696,25.7354,25.7696,56000.0
2014-02-12 12:10:00,30.07,30.09,30.05,30.05,37400.0,25.7611,25.7782,25.7439,25.7439,37400.0
2014-02-12 12:15:00,30.05,30.05,30.02,30.02,63400.0,25.7439,25.7439,25.7182,25.7182,63400.0
2014-02-12 12:20:00,30.02,30.03,30.01,30.02,50000.0,25.7182,25.7268,25.7097,25.7182,50000.0
2014-02-12 12:25:00,30.02,30.04,30.02,30.03,47000.0,25.7182,25.7354,25.7182,25.7268,47000.0
2014-02-12 12:30:00,30.03,30.03,30.0,30.0,51600.0,25.7268,25.7268,25.7011,25.7011,51600.0
2014-02-12 12:35:00,30.0,30.01,29.97,29.99,42800.0,25.7011,25.7097,25.6754,25.6925,42800.0
2014-02-12 12:40:00,29.99,30.03,29.99,30.03,37600.0,25.6925,25.7268,25.6925,25.7268,37600.0
2014-02-12 12:45:00,30.03,30.04,30.02,30.03,33600.0,25.7268,25.7354,25.7182,25.7268,33600.0
2014-02-12 12:50:00,30.04,30.1,30.03,30.08,50800.0,25.7354,25.7868,25.7268,25.7696,50800.0
2014-02-12 12:55:00,30.09,30.1,30.07,30.07,23600.0,25.7782,25.7868,25.7611,25.7611,23600.0
2014-02-12 13:00:00,30.07,30.08,30.07,30.07,20600.0,25.7611,25.7696,25.7611,25.7611,20600.0
2014-02-12 13:05:00,30.07,30.1,30.07,30.09,35200.0,25.7611,25.7868,25.7611,25.7782,35200.0
2014-02-12 13:10:00,30.09,30.11,30.08,30.11,19000.0,25.7782,25.7953,25.7696,25.7953,19000.0
2014-02-12 13:15:00,30.11,30.13,30.11,30.11,69600.0,25.7953,25.8125,25.7953,25.7953,69600.0
2014-02-12 13:20:00,30.11,30.11,30.08,30.11,36600.0,25.7953,25.7953,25.7696,25.7953,36600.0
2014-02-12 13:25:00,30.11,30.12,30.1,30.1,25400.0,25.7953,25.8039,25.7868,25.7868,25400.0
2014-02-12 13:30:00,30.1,30.11,30.09,30.1,22400.0,25.7868,25.7953,25.7782,25.7868,22400.0
2014-02-12 13:35:00,30.1,30.11,30.08,30.08,28400.0,25.7868,25.7953,25.7696,25.7696,28400.0
2014-02-12 13:40:00,30.09,30.1,30.08,30.1,36600.0,25.7782,25.7868,25.7696,25.7868,36600.0
2014-02-12 13:45:00,30.1,30.11,30.07,30.09,40000.0,25.7868,25.7953,25.7611,25.7782,40000.0
2014-02-12 13:50:00,30.09,30.1,30.05,30.05,27800.0,25.7782,25.7868,25.7439,25.7439,27800.0
2014-02-12 13:55:00,30.05,30.09,30.05,30.08,27800.0,25.7439,25.7782,25.7439,25.7696,27800.0
2014-02-12 14:00:00,30.08,30.1,30.08,30.1,42200.0,25.7696,25.7868,25.7696,25.7868,42200.0
2014-02-12 14:05:00,30.1,30.11,30.09,30.11,70000.0,25.7868,25.7953,25.7782,25.7953,70000.0
2014-02-12 14:10:00,30.1,30.11,30.06,30.06,49600.0,25.7868,25.7953,25.7525,25.7525,49600.0
2014-02-12 14:15:00,30.06,30.08,30.06,30.06,35600.0,25.7525,25.7696,25.7525,25.7525,35600.0
2014-02-12 14:20:00,30.06,30.08,30.06,30.06,26400.0,25.7525,25.7696,25.7525,25.7525,26400.0
2014-02-12 14:25:00,30.07,30.08,30.06,30.06,19800.0,25.7611,25.7696,25.7525,25.7525,19800.0
2014-02-12 14:30:00,30.06,30.06,30.04,30.04,43000.0,25.7525,25.7525,25.7354,25.7354,43000.0
2014-02-12 14:35:00,30.04,30.05,30.0,30.0,25600.0,25.7354,25.7439,25.7011,25.7011,25600.0
2014-02-12 14:40:00,30.01,30.04,30.01,30.02,34600.0,25.7097,25.7354,25.7097,25.7182,34600.0
2014-02-12 14:45:00,30.02,30.02,30.0,30.0,46200.0,25.7182,25.7182,25.7011,25.7011,46200.0
2014-02-12 14:50:00,30.0,30.02,30.0,30.02,33200.0,25.7011,25.7182,25.7011,25.7182,33200.0
2014-02-12 14:55:00,30.01,30.03,30.0,30.02,32200.0,25.7097,25.7268,25.7011,25.7182,32200.0
2014-02-12 15:00:00,30.02,30.02,30.0,30.0,27800.0,25.7182,25.7182,25.7011,25.7011,27800.0
2014-02-12 15:05:00,30.0,30.05,30.0,30.05,79400.0,25.7011,25.7439,25.7011,25.7439,79400.0
2014-02-12 15:10:00,30.05,30.06,30.03,30.06,88200.0,25.7439,25.7525,25.7268,25.7525,88200.0
2014-02-12 15:15:00,30.06,30.09,30.06,30.08,81200.0,25.7525,25.7782,25.7525,25.7696,81200.0
2014-02-12 15:20:00,30.08,30.08,30.06,30.06,28600.0,25.7696,25.7696,25.7525,25.7525,28600.0
2014-02-12 15:25:00,30.06,30.07,30.06,30.06,46600.0,25.7525,25.7611,25.7525,25.7525,46600.0
2014-02-12 15:30:00,30.06,30.1,30.06,30.08,66800.0,25.7525,25.7868,25.7525,25.7696,66800.0
2014-02-12 15:35:00,30.07,30.08,30.07,30.08,96000.0,25.7611,25.7696,25.7611,25.7696,96000.0
2014-02-12 15:40:00,30.08,30.12,30.08,30.11,87800.0,25.7696,25.8039,25.7696,25.7953,87800.0
2014-02-12 15:45:00,30.11,30.11,30.08,30.08,110600.0,25.7953,25.7953,25.7696,25.7696,110600.0
2014-02-12 15:50:00,30.08,30.09,30.06,30.07,179600.0,25.7696,25.7782,25.7525,25.7611,179600.0
2014-02-12 15:55:00,30.07,30.07,30.06,30.07,287800.0,25.7611,25.7611,25.7525,25.7611,287800.0
2014-02-13 09:30:00,29.95,30.11,29.95,29.99,141200.0,25.6583,25.7953,25.6583,25.6925,141200.0
2014-02-13 09:35:00,29.98,30.01,29.86,29.9,231800.0,25.684,25.7097,25.5812,25.6154,231800.0
2014-02-13 09:40:00,29.95,29.98,29.93,29.96,124200.0,25.6583,25.684,25.6411,25.6668,124200.0
2014-02-13 09:45:00,29.97,30.03,29.97,30.0,134200.0,25.6754,25.7268,25.6754,25.7011,134200.0
2014-02-13 09:50:00,30.0,30.16,30.0,30.15,191600.0,25.7011,25.8382,25.7011,25.8296,191600.0
2014-02-13 09:55:00,30.15,30.16,30.05,30.06,58400.0,25.8296,25.8382,25.7439,25.7525,58400.0
2014-02-13 10:00:00,30.06,30.07,30.02,30.02,50200.0,25.7525,25.7611,25.7182,25.7182,50200.0
2014-02-13 10:05:00,30.03,30.07,30.02,30.05,38600.0,25.7268,25.7611,25.7182,25.7439,38600.0
2014-02-13 10:10:00,30.05,30.09,30.05,30.07,28000.0,25.7439,25.7782,25.7439,25.7611,28000.0
2014-02-13 10:15:00,30.07,30.1,30.05,30.08,55200.0,25.7611,25.7868,25.7439,25.7696,55200.0
2014-02-13 10:20:00,30.08,30.09,30.01,30.01,41400.0,25.7696,25.7782,25.7097,25.7097,41400.0
2014-02-13 10:25:00,30.01,30.04,30.0,30.03,38800.0,25.7097,25.7354,25.7011,25.7268,38800.0
2014-02-13 10:30:00,30.02,30.03,30.0,30.0,76800.0,25.7182,25.7268,25.7011,25.7011,76800.0
2014-02-13 10:35:00,30.0,30.03,29.99,30.03,58000.0,25.7011,25.7268,25.6925,25.7268,58000.0
2014-02-13 10:40:00,30.03,30.04,30.02,30.03,40200.0,25.7268,25.7354,25.7182,25.7268,40200.0
2014-02-13 10:45:00,30.03,30.05,30.0,30.0,44000.0,25.7268,25.7439,25.7011,25.7011,44000.0
2014-02-13 10:50:00,30.0,30.07,30.0,30.05,88000.0,25.7011,25.7611,25.7011,25.7439,88000.0
2014-02-13 10:55:00,30.05,30.09,30.04,30.09,103000.0,25.7439,25.7782,25.7354,25.7782,103000.0
2014-02-13 11:00:00,30.09,30.11,30.07,30.07,81000.0,25.7782,25.7953,25.7611,25.7611,81000.0
2014-02-13 11:05:00,30.07,30.11,30.05,30.1,90400.0,25.7611,25.7953,25.7439,25.7868,90400.0
2014-02-13 11:10:00,30.1,30.12,30.07,30.11,42800.0,25.7868,25.8039,25.7611,25.7953,42800.0
2014-02-13 11:15:00,30.11,30.18,30.11,30.18,90400.0,25.7953,25.8553,25.7953,25.8553,90400.0
2014-02-13 11:20:00,30.17,30.21,30.17,30.2,74200.0,25.8467,25.881,25.8467,25.8724,74200.0
2014-02-13 11:25:00,30.2,30.22,30.18,30.19,39200.0,25.8724,25.8896,25.8553,25.8639,39200.0
2014-02-13 11:30:00,30.2,30.23,30.18,30.21,32800.0,25.8724,25.8981,25.8553,25.881,32800.0
2014-02-13 11:35:00,30.21,30.24,30.2,30.2,84400.0,25.881,25.9067,25.8724,25.8724,84400.0
2014-02-13 11:40:00,30.19,30.19,30.14,30.15,40600.0,25.8639,25.8639,25.821,25.8296,40600.0
2014-02-13 11:45:00,30.15,30.21,30.15,30.2,37200.0,25.8296,25.881,25.8296,25.8724,37200.0
2014-02-13 11:50:00,30.2,30.22,30.19,30.19,32800.0,25.8724,25.8896,25.8639,25.8639,32800.0
2014-02-13 11:55:00,30.18,30.19,30.15,30.17,51600.0,25.8553,25.8639,25.8296,25.8467,51600.0
2014-02-13 12:00:00,30.17,30.17,30.13,30.13,49800.0,25.8467,25.8467,25.8125,25.8125,49800.0
2014-02-13 12:05:00,30.13,30.13,30.1,30.11,33400.0,25.8125,25.8125,25.7868,25.7953,33400.0
2014-02-13 12:10:00,30.11,30.15,30.11,30.13,33000.0,25.7953,25.8296,25.7953,25.8125,33000.0
2014-02-13 12:15:00,30.13,30.14,30.11,30.14,42200.0,25.8125,25.821,25.7953,25.821,42200.0
2014-02-13 12:20:00,30.14,30.15,30.11,30.13,44400.0,25.821,25.8296,25.7953,25.8125,44400.0
2014-02-13 12:25:00,30.12,30.18,30.12,30.18,15200.0,25.8039,25.8553,25.8039,25.8553,15200.0
2014-02-13 12:30:00,30.18,30.18,30.15,30.15,28400.0,25.8553,25.8553,25.8296,25.8296,28400.0
2014-02-13 12:35:00,30.15,30.18,30.15,30.17,41600.0,25.8296,25.8553,25.8296,25.8467,41600.0
2014-02-13 12:40:00,30.17,30.18,30.17,30.18,23000.0,25.8467,25.8553,25.8467,25.8553,23000.0
2014-02-13 12:45:00,30.18,30.19,30.18,30.18,32600.0,25.8553,25.8639,25.8553,25.8553,32600.0
2014-02-13 12:50:00,30.19,30.19,30.17,30.18,75800.0,25.8639,25.8639,25.8467,25.8553,75800.0
2014-02-13 12:55:00,30.18,30.18,30.16,30.18,33200.0,25.8553,25.8553,25.8382,25.8553,33200.0
2014-02-13 13:00:00,30.18,30.2,30.18,30.2,26200.0,25.8553,25.8724,25.8553,25.8724,26200.0
2014-02-13 13:05:00,30.2,30.23,30.2,30.23,47800.0,25.8724,25.8981,25.8724,25.8981,47800.0
2014-02-13 13:10:00,30.22,30.23,30.22,30.23,21600.0,25.8896,25.8981,25.8896,25.8981,21600.0
2014-02-13 13:15:00,30.23,30.24,30.22,30.23,35800.0,25.8981,25.9067,25.8896,25.8981,35800.0
2014-02-13 13:20:00,30.23,30.25,30.22,30.24,31800.0,25.8981,25.9153,25.8896,25.9067,31800.0
2014-02-13 13:25:00,30.24,30.25,30.24,30.25,11600.0,25.9067,25.9153,25.9067,25.9153,11600.0
2014-02-13 13:30:00,30.25,30.26,30.23,30.24,26400.0,25.9153,25.9238,25.8981,25.9067,26400.0
2014-02-13 13:35:00,30.23,30.23,30.22,30.23,17400.0,25.8981,25.8981,25.8896,25.8981,17400.0
2014-02-13 13:40:00,30.23,30.24,30.21,30.22,36000.0,25.8981,25.9067,25.881,25.8896,36000.0
2014-02-13 13:45:00,30.23,30.23,30.21,30.21,24600.0,25.8981,25.8981,25.881,25.881,24600.0
2014-02-13 13:50:00,30.21,30.22,30.21,30.22,15000.0,25.881,25.8896,25.881,25.8896,15000.0
2014-02-13 13:55:00,30.22,30.23,30.21,30.22,42200.0,25.8896,25.8981,25.881,25.8896,42200.0
2014-02-13 14:00:00,30.22,30.23,30.2,30.2,66800.0,25.8896,25.8981,25.8724,25.8724,66800.0
2014-02-13 14:05:00,30.21,30.21,30.2,30.2,41000.0,25.881,25.881,25.8724,25.8724,41000.0
2014-02-13 14:10:00,30.2,30.21,30.18,30.19,66800.0,25.8724,25.881,25.8553,25.8639,66800.0
2014-02-13 14:15:00,30.18,30.19,30.15,30.15,52000.0,25.8553,25.8639,25.8296,25.8296,52000.0
2014-02-13 14:20:00,30.15,30.16,30.14,30.15,50400.0,25.8296,25.8382,25.821,25.8296,50400.0
2014-02-13 14:25:00,30.15,30.17,30.14,30.15,42400.0,25.8296,25.8467,25.821,25.8296,42400.0
2014-02-13 14:30:00,30.15,30.15,30.13,30.15,39800.0,25.8296,25.8296,25.8125,25.8296,39800.0
2014-02-13 14:35:00,30.15,30.17,30.14,30.17,42400.0,25.8296,25.8467,25.821,25.8467,42400.0
2014-02-13 14:40:00,30.17,30.17,30.15,30.16,71600.0,25.8467,25.8467,25.8296,25.8382,71600.0
2014-02-13 14:45:00,30.17,30.17,30.15,30.16,50000.0,25.8467,25.8467,25.8296,25.8382,50000.0
2014-02-13 14:50:00,30.16,30.19,30.15,30.18,83600.0,25.8382,25.8639,25.8296,25.8553,83600.0
2014-02-13 14:55:00,30.19,30.21,30.18,30.2,57600.0,25.8639,25.881,25.8553,25.8724,57600.0
2014-02-13 15:00:00,30.19,30.2,30.16,30.16,43400.0,25.8639,25.8724,25.8382,25.8382,43400.0
2014-02-13 15:05:00,30.16,30.17,30.14,30.14,115400.0,25.8382,25.8467,25.821,25.821,115400.0
2014-02-13 15:10:00,30.14,30.15,30.13,30.14,62600.0,25.821,25.8296,25.8125,25.821,62600.0
2014-02-13 15:15:00,30.14,30.14,30.11,30.12,85000.0,25.821,25.821,25.7953,25.8039,85000.0
2014-02-13 15:20:00,30.11,30.12,30.1,30.11,73400.0,25.7953,25.8039,25.7868,25.7953,73400.0
2014-02-13 15:25:00,30.1,30.11,30.09,30.09,114000.0,25.7868,25.7953,25.7782,25.7782,114000.0
2014-02-13 15:30:00,30.1,30.11,30.09,30.11,101800.0,25.7868,25.7953,25.7782,25.7953,101800.0
2014-02-13 15:35:00,30.11,30.11,30.1,30.11,83600.0,25.7953,25.7953,25.7868,25.7953,83600.0
2014-02-13 15:40:00,30.11,30.11,30.1,30.11,203000.0,25.7953,25.7953,25.7868,25.7953,203000.0
2014-02-13 15:45:00,30.11,30.12,30.09,30.12,240600.0,25.7953,25.8039,25.7782,25.8039,240600.0
2014-02-13 15:50:00,30.12,30.13,30.1,30.1,290000.0,25.8039,25.8125,25.7868,25.7868,290000.0
2014-02-13 15:55:00,30.1,30.11,30.06,30.08,528600.0,25.7868,25.7953,25.7525,25.7696,528600.0
2014-02-14 09:30:00,29.96,29.98,29.87,29.92,90800.0,25.6668,25.684,25.5897,25.6326,90800.0
2014-02-14 09:35:00,29.92,29.98,29.85,29.85,79200.0,25.6326,25.684,25.5726,25.5726,79200.0
2014-02-14 09:40:00,29.86,29.88,29.74,29.8,124800.0,25.5812,25.5983,25.4784,25.5298,124800.0
2014-02-14 09:45:00,29.82,29.86,29.79,29.86,77400.0,25.5469,25.5812,25.5212,25.5812,77400.0
2014-02-14 09:50:00,29.85,30.03,29.75,29.86,223400.0,25.5726,25.7268,25.4869,25.5812,223400.0
2014-02-14 09:55:00,29.86,29.94,29.84,29.94,53200.0,25.5812,25.6497,25.564,25.6497,53200.0
2014-02-14 10:00:00,29.94,29.95,29.81,29.81,103800.0,25.6497,25.6583,25.5383,25.5383,103800.0
2014-02-14 10:05:00,29.81,29.86,29.8,29.85,101000.0,25.5383,25.5812,25.5298,25.5726,101000.0
2014-02-14 10:10:00,29.86,29.93,29.85,29.92,93200.0,25.5812,25.6411,25.5726,25.6326,93200.0
2014-02-14 10:15:00,29.92,29.93,29.89,29.91,63600.0,25.6326,25.6411,25.6069,25.624,63600.0
2014-02-14 10:20:00,29.91,29.96,29.91,29.95,53400.0,25.624,25.6668,25.624,25.6583,53400.0
2014-02-14 10:25:00,29.95,29.97,29.93,29.96,58000.0,25.6583,25.6754,25.6411,25.6668,58000.0
2014-02-14 10:30:00,29.96,29.97,29.92,29.93,64600.0,25.6668,25.6754,25.6326,25.6411,64600.0
2014-02-14 10:35:00,29.93,29.93,29.89,29.9,52000.0,25.6411,25.6411,25.6069,25.6154,52000.0
2014-02-14 10:40:00,29.9,29.91,29.89,29.9,46000.0,25.6154,25.624,25.6069,25.6154,46000.0
2014-02-14 10:45:00,29.9,29.92,29.89,29.9,70400.0,25.6154,25.6326,25.6069,25.6154,70400.0
2014-02-14 10:50:00,29.89,29.92,29.88,29.89,66400.0,25.6069,25.6326,25.5983,25.6069,66400.0
2014-02-14 10:55:00,29.9,29.91,29.88,29.88,58600.0,25.6154,25.624,25.5983,25.5983,58600.0
2014-02-14 11:00:00,29.88,29.9,29.87,29.88,52600.0,25.5983,25.6154,25.5897,25.5983,52600.0
2014-02-14 11:05:00,29.87,29.9,29.86,29.88,72200.0,25.5897,25.6154,25.5812,25.5983,72200.0
2014-02-14 11:10:00,29.88,29.91,29.88,29.89,46600.0,25.5983,25.624,25.5983,25.6069,46600.0
2014-02-14 11:15:00,29.89,29.93,29.89,29.93,60600.0,25.6069,25.6411,25.6069,25.6411,60600.0
2014-02-14 11:20:00,29.93,29.95,29.93,29.95,43000.0,25.6411,25.6583,25.6411,25.6583,43000.0
2014-02-14 11:25:00,29.95,29.96,29.94,29.95,36200.0,25.6583,25.6668,25.6497,25.6583,36200.0
2014-02-14 11:30:00,29.95,29.97,29.94,29.97,89200.0,25.6583,25.6754,25.6497,25.6754,89200.0
2014-02-14 11:35:00,29.97,29.99,29.97,29.98,40000.0,25.6754,25.6925,25.6754,25.684,40000.0
2014-02-14 11:40:00,29.98,29.98,29.93,29.93,69800.0,25.684,25.684,25.6411,25.6411,69800.0
2014-02-14 11:45:00,29.93,29.93,29.9,29.91,48000.0,25.6411,25.6411,25.6154,25.624,48000.0
2014-02-14 11:50:00,29.92,29.94,29.9,29.91,83200.0,25.6326,25.6497,25.6154,25.624,83200.0
2014-02-14 11:55:00,29.92,29.93,29.91,29.93,28800.0,25.6326,25.6411,25.624,25.6411,28800.0
2014-02-14 12:00:00,29.93,29.93,29.92,29.92,27400.0,25.6411,25.6411,25.6326,25.6326,27400.0
2014-02-14 12:05:00,29.92,29.93,29.92,29.92,45200.0,25.6326,25.6411,25.6326,25.6326,45200.0
2014-02-14 12:10:00,29.92,29.93,29.92,29.92,29200.0,25.6326,25.6411,25.6326,25.6326,29200.0
2014-02-14 12:15:00,29.92,29.94,29.92,29.93,48400.0,25.6326,25.6497,25.6326,25.6411,48400.0
2014-02-14 12:20:00,29.93,29.93,29.92,29.93,24600.0,25.6411,25.6411,25.6326,25.6411,24600.0
2014-02-14 12:25:00,29.93,29.93,29.86,29.89,84000.0,25.6411,25.6411,25.5812,25.6069,84000.0
2014-02-14 12:30:00,29.89,29.9,29.89,29.9,53600.0,25.6069,25.6154,25.6069,25.6154,53600.0
2014-02-14 12:35:00,29.9,29.9,29.88,29.88,52200.0,25.6154,25.6154,25.5983,25.5983,52200.0
2014-02-14 12:40:00,29.88,29.9,29.88,29.9,31800.0,25.5983,25.6154,25.5983,25.6154,31800.0
2014-02-14 12:45:00,29.9,29.9,29.89,29.9,28400.0,25.6154,25.6154,25.6069,25.6154,28400.0
2014-02-14 12:50:00,29.9,29.91,29.89,29.89,64600.0,25.6154,25.624,25.6069,25.6069,64600.0
2014-02-14 12:55:00,29.89,29.91,29.89,29.9,41400.0,25.6069,25.624,25.6069,25.6154,41400.0
2014-02-14 13:00:00,29.9,29.9,29.89,29.89,31800.0,25.6154,25.6154,25.6069,25.6069,31800.0
2014-02-14 13:05:00,29.9,29.9,29.88,29.9,49800.0,25.6154,25.6154,25.5983,25.6154,49800.0
2014-02-14 13:10:00,29.9,29.91,29.9,29.9,47200.0,25.6154,25.624,25.6154,25.6154,47200.0
2014-02-14 13:15:00,29.9,29.91,29.89,29.9,30400.0,25.6154,25.624,25.6069,25.6154,30400.0
2014-02-14 13:20:00,29.9,29.92,29.89,29.91,51400.0,25.6154,25.6326,25.6069,25.624,51400.0
2014-02-14 13:25:00,29.91,29.92,29.9,29.92,61200.0,25.624,25.6326,25.6154,25.6326,61200.0
2014-02-14 13:30:00,29.92,29.92,29.9,29.91,34800.0,25.6326,25.6326,25.6154,25.624,34800.0
2014-02-14 13:35:00,29.91,29.93,29.91,29.93,77400.0,25.624,25.6411,25.624,25.6411,77400.0
2014-02-14 13:40:00,29.93,29.93,29.92,29.92,69600.0,25.6411,25.6411,25.6326,25.6326,69600.0
2014-02-14 13:45:00,29.92,29.93,29.92,29.93,57800.0,25.6326,25.6411,25.6326,25.6411,57800.0
2014-02-14 13:50:00,29.93,29.93,29.92,29.93,35400.0,25.6411,25.6411,25.6326,25.6411,35400.0
2014-02-14 13:55:00,29.92,29.93,29.92,29.93,20400.0,25.6326,25.6411,25.6326,25.6411,20400.0
2014-02-14 14:00:00,29.93,29.96,29.93,29.95,68800.0,25.6411,25.6668,25.6411,25.6583,68800.0
2014-02-14 14:05:00,29.95,29.95,29.93,29.95,62400.0,25.6583,25.6583,25.6411,25.6583,62400.0
2014-02-14 14:10:00,29.95,29.96,29.95,29.96,33600.0,25.6583,25.6668,25.6583,25.6668,33600.0
2014-02-14 14:15:00,29.96,29.98,29.95,29.98,45200.0,25.6668,25.684,25.6583,25.684,45200.0
2014-02-14 14:20:00,29.98,29.99,29.97,29.99,39000.0,25.684,25.6925,25.6754,25.6925,39000.0
2014-02-14 14:25:00,29.99,30.0,29.99,29.99,41600.0,25.6925,25.7011,25.6925,25.6925,41600.0
2014-02-14 14:30:00,29.99,30.0,29.99,30.0,41000.0,25.6925,25.7011,25.6925,25.7011,41000.0
2014-02-14 14:35:00,30.0,30.01,30.0,30.0,39600.0,25.7011,25.7097,25.7011,25.7011,39600.0
2014-02-14 14:40:00,30.0,30.02,30.0,30.02,31600.0,25.7011,25.7182,25.7011,25.7182,31600.0
2014-02-14 14:45:00,30.02,30.02,30.01,30.02,30600.0,25.7182,25.7182,25.7097,25.7182,30600.0
2014-02-14 14:50:00,30.02,30.03,30.02,30.03,62200.0,25.7182,25.7268,25.7182,25.7268,62200.0
2014-02-14 14:55:00,30.03,30.06,30.03,30.05,69400.0,25.7268,25.7525,25.7268,25.7439,69400.0
2014-02-14 15:00:00,30.05,30.07,30.05,30.07,29400.0,25.7439,25.7611,25.7439,25.7611,29400.0
2014-02-14 15:05:00,30.07,30.07,30.07,30.07,24800.0,25.7611,25.7611,25.7611,25.7611,24800.0
2014-02-14 15:10:00,30.07,30.09,30.07,30.09,80000.0,25.7611,25.7782,25.7611,25.7782,80000.0
2014-02-14 15:15:00,30.08,30.09,29.98,29.98,217200.0,25.7696,25.7782,25.684,25.684,217200.0
2014-02-14 15:20:00,29.99,29.99,29.97,29.97,69800.0,25.6925,25.6925,25.6754,25.6754,69800.0
2014-02-14 15:25:00,29.97,29.97,29.95,29.96,88600.0,25.6754,25.6754,25.6583,25.6668,88600.0
2014-02-14 15:30:00,29.96,29.96,29.94,29.95,217000.0,25.6668,25.6668,25.6497,25.6583,217000.0
2014-02-14 15:35:00,29.95,29.97,29.95,29.97,83000.0,25.6583,25.6754,25.6583,25.6754,83000.0
2014-02-14 15:40:00,29.97,29.97,29.93,29.93,150400.0,25.6754,25.6754,25.6411,25.6411,150400.0
2014-02-14 15:45:00,29.93,29.95,29.93,29.93,214800.0,25.6411,25.6583,25.6411,25.6411,214800.0
2014-02-14 15:50:00,29.93,29.95,29.92,29.93,213800.0,25.6411,25.6583,25.6326,25.6411,213800.0
2014-02-14 15:55:00,29.93,29.93,29.88,29.9,612000.0,25.6411,25.6411,25.5983,25.6154,612000.0
2014-02-18 09:30:00,30.0,30.0,29.9,29.94,155000.0,25.7011,25.7011,25.6154,25.6497,155000.0
2014-02-18 09:35:00,29.96,30.04,29.93,30.01,109000.0,25.6668,25.7354,25.6411,25.7097,109000.0
2014-02-18 09:40:00,30.02,30.1,30.0,30.07,140000.0,25.7182,25.7868,25.7011,25.7611,140000.0
2014-02-18 09:45:00,30.08,30.09,30.01,30.05,116400.0,25.7696,25.7782,25.7097,25.7439,116400.0
2014-02-18 09:50:00,30.05,30.06,29.92,29.99,122200.0,25.7439,25.7525,25.6326,25.6925,122200.0
2014-02-18 09:55:00,29.99,29.99,29.9,29.98,65800.0,25.6925,25.6925,25.6154,25.684,65800.0
2014-02-18 10:00:00,29.97,30.0,29.92,29.92,94200.0,25.6754,25.7011,25.6326,25.6326,94200.0
2014-02-18 10:05:00,29.91,29.96,29.9,29.96,56000.0,25.624,25.6668,25.6154,25.6668,56000.0
2014-02-18 10:10:00,29.96,29.97,29.9,29.9,107800.0,25.6668,25.6754,25.6154,25.6154,107800.0
2014-02-18 10:15:00,29.9,29.96,29.89,29.96,70800.0,25.6154,25.6668,25.6069,25.6668,70800.0
2014-02-18 10:20:00,29.96,29.99,29.95,29.98,72000.0,25.6668,25.6925,25.6583,25.684,72000.0
2014-02-18 10:25:00,29.98,30.0,29.97,30.0,82000.0,25.684,25.7011,25.6754,25.7011,82000.0
2014-02-18 10:30:00,29.99,30.01,29.99,29.99,59800.0,25.6925,25.7097,25.6925,25.6925,59800.0
2014-02-18 10:35:00,29.99,30.03,29.99,29.99,51400.0,25.6925,25.7268,25.6925,25.6925,51400.0
2014-02-18 10:40:00,29.99,30.03,29.99,30.0,46000.0,25.6925,25.7268,25.6925,25.7011,46000.0
2014-02-18 10:45:00,30.0,30.01,29.97,29.97,60400.0,25.7011,25.7097,25.6754,25.6754,60400.0
2014-02-18 10:50:00,29.98,30.01,29.98,29.99,76800.0,25.684,25.7097,25.684,25.6925,76800.0
2014-02-18 10:55:00,29.99,30.02,29.99,30.0,49200.0,25.6925,25.7182,25.6925,25.7011,49200.0
2014-02-18 11:00:00,30.0,30.02,29.99,29.99,121600.0,25.7011,25.7182,25.6925,25.6925,121600.0
2014-02-18 11:05:00,30.0,30.01,30.0,30.0,44600.0,25.7011,25.7097,25.7011,25.7011,44600.0
2014-02-18 11:10:00,30.0,30.06,30.0,30.02,56800.0,25.7011,25.7525,25.7011,25.7182,56800.0
2014-02-18 11:15:00,30.03,30.04,30.02,30.04,37800.0,25.7268,25.7354,25.7182,25.7354,37800.0
2014-02-18 11:20:00,30.04,30.04,30.0,30.03,53400.0,25.7354,25.7354,25.7011,25.7268,53400.0
2014-02-18 11:25:00,30.04,30.05,30.02,30.05,32200.0,25.7354,25.7439,25.7182,25.7439,32200.0
2014-02-18 11:30:00,30.06,30.11,30.05,30.08,65800.0,25.7525,25.7953,25.7439,25.7696,65800.0
2014-02-18 11:35:00,30.08,30.1,30.08,30.1,41400.0,25.7696,25.7868,25.7696,25.7868,41400.0
2014-02-18 11:40:00,30.1,30.11,30.09,30.11,51800.0,25.7868,25.7953,25.7782,25.7953,51800.0
2014-02-18 11:45:00,30.11,30.11,30.07,30.07,38600.0,25.7953,25.7953,25.7611,25.7611,38600.0
2014-02-18 11:50:00,30.07,30.08,30.05,30.07,81400.0,25.7611,25.7696,25.7439,25.7611,81400.0
2014-02-18 11:55:00,30.07,30.08,30.01,30.01,101200.0,25.7611,25.7696,25.7097,25.7097,101200.0
2014-02-18 12:00:00,30.0,30.05,30.0,30.04,41200.0,25.7011,25.7439,25.7011,25.7354,41200.0
2014-02-18 12:05:00,30.04,30.05,30.02,30.02,64400.0,25.7354,25.7439,25.7182,25.7182,64400.0
2014-02-18 12:10:00,30.02,30.03,30.0,30.0,40000.0,25.7182,25.7268,25.7011,25.7011,40000.0
2014-02-18 12:15:00,30.0,30.01,29.99,29.99,46000.0,25.7011,25.7097,25.6925,25.6925,46000.0
2014-02-18 12:20:00,29.99,30.0,29.98,30.0,44200.0,25.6925,25.7011,25.684,25.7011,44200.0
2014-02-18 12:25:00,30.01,30.01,30.0,30.0,43000.0,25.7097,25.7097,25.7011,25.7011,43000.0
2014-02-18 12:30:00,30.0,30.02,30.0,30.01,34400.0,25.7011,25.7182,25.7011,25.7097,34400.0
2014-02-18 12:35:00,30.02,30.03,30.02,30.03,34800.0,25.7182,25.7268,25.7182,25.7268,34800.0
2014-02-18 12:40:00,30.03,30.03,30.02,30.02,56400.0,25.7268,25.7268,25.7182,25.7182,56400.0
2014-02-18 12:45:00,30.02,30.02,29.99,30.0,54800.0,25.7182,25.7182,25.6925,25.7011,54800.0
2014-02-18 12:50:00,30.0,30.0,29.99,29.99,48000.0,25.7011,25.7011,25.6925,25.6925,48000.0
2014-02-18 12:55:00,29.99,30.0,29.99,30.0,50600.0,25.6925,25.7011,25.6925,25.7011,50600.0
2014-02-18 13:00:00,30.0,30.02,30.0,30.0,48800.0,25.7011,25.7182,25.7011,25.7011,48800.0
2014-02-18 13:05:00,30.0,30.01,30.0,30.01,14400.0,25.7011,25.7097,25.7011,25.7097,14400.0
2014-02-18 13:10:00,30.01,30.03,30.0,30.03,60600.0,25.7097,25.7268,25.7011,25.7268,60600.0
2014-02-18 13:15:00,30.03,30.03,30.02,30.03,50000.0,25.7268,25.7268,25.7182,25.7268,50000.0
2014-02-18 13:20:00,30.03,30.04,30.03,30.03,36400.0,25.7268,25.7354,25.7268,25.7268,36400.0
2014-02-18 13:25:00,30.04,30.04,30.03,30.03,49200.0,25.7354,25.7354,25.7268,25.7268,49200.0
2014-02-18 13:30:00,30.03,30.04,30.02,30.03,52600.0,25.7268,25.7354,25.7182,25.7268,52600.0
2014-02-18 13:35:00,30.03,30.05,30.03,30.05,32400.0,25.7268,25.7439,25.7268,25.7439,32400.0
2014-02-18 13:40:00,30.05,30.05,30.04,30.04,45800.0,25.7439,25.7439,25.7354,25.7354,45800.0
2014-02-18 13:45:00,30.04,30.05,30.04,30.05,91200.0,25.7354,25.7439,25.7354,25.7439,91200.0
2014-02-18 13:50:00,30.04,30.07,30.04,30.07,36400.0,25.7354,25.7611,25.7354,25.7611,36400.0
2014-02-18 13:55:00,30.07,30.09,30.07,30.09,48000.0,25.7611,25.7782,25.7611,25.7782,48000.0
2014-02-18 14:00:00,30.09,30.12,30.09,30.11,71200.0,25.7782,25.8039,25.7782,25.7953,71200.0
2014-02-18 14:05:00,30.12,30.14,30.12,30.14,52400.0,25.8039,25.821,25.8039,25.821,52400.0
2014-02-18 14:10:00,30.14,30.17,30.14,30.17,72400.0,25.821,25.8467,25.821,25.8467,72400.0
2014-02-18 14:15:00,30.17,30.2,30.16,30.2,134200.0,25.8467,25.8724,25.8382,25.8724,134200.0
2014-02-18 14:20:00,30.2,30.2,30.15,30.15,83400.0,25.8724,25.8724,25.8296,25.8296,83400.0
2014-02-18 14:25:00,30.15,30.15,30.09,30.09,128400.0,25.8296,25.8296,25.7782,25.7782,128400.0
2014-02-18 14:30:00,30.09,30.09,30.06,30.09,176800.0,25.7782,25.7782,25.7525,25.7782,176800.0
2014-02-18 14:35:00,30.09,30.11,30.07,30.08,118800.0,25.7782,25.7953,25.7611,25.7696,118800.0
2014-02-18 14:40:00,30.08,30.11,30.08,30.11,41400.0,25.7696,25.7953,25.7696,25.7953,41400.0
2014-02-18 14:45:00,30.11,30.11,30.09,30.11,118600.0,25.7953,25.7953,25.7782,25.7953,118600.0
2014-02-18 14:50:00,30.11,30.12,30.1,30.1,85000.0,25.7953,25.8039,25.7868,25.7868,85000.0
2014-02-18 14:55:00,30.1,30.11,30.1,30.11,103200.0,25.7868,25.7953,25.7868,25.7953,103200.0
2014-02-18 15:00:00,30.11,30.11,30.08,30.08,134200.0,25.7953,25.7953,25.7696,25.7696,134200.0
2014-02-18 15:05:00,30.08,30.08,30.08,30.08,75800.0,25.7696,25.7696,25.7696,25.7696,75800.0
2014-02-18 15:10:00,30.08,30.09,30.08,30.09,90000.0,25.7696,25.7782,25.7696,25.7782,90000.0
2014-02-18 15:15:00,30.1,30.14,30.09,30.14,115000.0,25.7868,25.821,25.7782,25.821,115000.0
2014-02-18 15:20:00,30.14,30.16,30.14,30.16,167400.0,25.821,25.8382,25.821,25.8382,167400.0
2014-02-18 15:25:00,30.16,30.16,30.12,30.14,153400.0,25.8382,25.8382,25.8039,25.821,153400.0
2014-02-18 15:30:00,30.14,30.14,30.12,30.13,85600.0,25.821,25.821,25.8039,25.8125,85600.0
2014-02-18 15:35:00,30.13,30.13,30.11,30.11,149000.0,25.8125,25.8125,25.7953,25.7953,149000.0
2014-02-18 15:40:00,30.11,30.14,30.11,30.13,170400.0,25.7953,25.821,25.7953,25.8125,170400.0
2014-02-18 15:45:00,30.13,30.13,30.12,30.12,203000.0,25.8125,25.8125,25.8039,25.8039,203000.0
2014-02-18 15:50:00,30.13,30.13,30.11,30.11,235400.0,25.8125,25.8125,25.7953,25.7953,235400.0
2014-02-18 15:55:00,30.11,30.12,30.11,30.11,349600.0,25.7953,25.8039,25.7953,25.7953,349600.0
2014-02-19 09:30:00,30.1,30.11,29.99,30.02,144400.0,25.7868,25.7953,25.6925,25.7182,144400.0
2014-02-19 09:35:00,30.02,30.04,29.93,30.02,80200.0,25.7182,25.7354,25.6411,25.7182,80200.0
2014-02-19 09:40:00,30.04,30.09,30.02,30.08,46800.0,25.7354,25.7782,25.7182,25.7696,46800.0
2014-02-19 09:45:00,30.08,30.08,30.03,30.04,43400.0,25.7696,25.7696,25.7268,25.7354,43400.0
2014-02-19 09:50:00,30.05,30.07,30.02,30.05,175400.0,25.7439,25.7611,25.7182,25.7439,175400.0
2014-02-19 09:55:00,30.05,30.13,30.03,30.1,135400.0,25.7439,25.8125,25.7268,25.7868,135400.0
2014-02-19 10:00:00,30.1,30.11,30.08,30.1,70400.0,25.7868,25.7953,25.7696,25.7868,70400.0
2014-02-19 10:05:00,30.11,30.11,30.08,30.1,46400.0,25.7953,25.7953,25.7696,25.7868,46400.0
2014-02-19 10:10:00,30.1,30.18,30.09,30.18,65800.0,25.7868,25.8553,25.7782,25.8553,65800.0
2014-02-19 10:15:00,30.18,30.22,30.18,30.18,51200.0,25.8553,25.8896,25.8553,25.8553,51200.0
2014-02-19 10:20:00,30.18,30.21,30.17,30.2,52600.0,25.8553,25.881,25.8467,25.8724,52600.0
2014-02-19 10:25:00,30.2,30.32,30.2,30.31,185400.0,25.8724,25.9753,25.8724,25.9667,185400.0
2014-02-19 10:30:00,30.31,30.33,30.28,30.3,79800.0,25.9667,25.9838,25.941,25.9581,79800.0
2014-02-19 10:35:00,30.3,30.3,30.21,30.21,74200.0,25.9581,25.9581,25.881,25.881,74200.0
2014-02-19 10:40:00,30.21,30.23,30.18,30.2,145000.0,25.881,25.8981,25.8553,25.8724,145000.0
2014-02-19 10:45:00,30.19,30.2,30.16,30.17,68800.0,25.8639,25.8724,25.8382,25.8467,68800.0
2014-02-19 10:50:00,30.16,30.18,30.15,30.17,60600.0,25.8382,25.8553,25.8296,25.8467,60600.0
2014-02-19 10:55:00,30.16,30.19,30.16,30.17,72600.0,25.8382,25.8639,25.8382,25.8467,72600.0
2014-02-19 11:00:00,30.17,30.2,30.17,30.18,50600.0,25.8467,25.8724,25.8467,25.8553,50600.0
2014-02-19 11:05:00,30.18,30.21,30.18,30.19,48400.0,25.8553,25.881,25.8553,25.8639,48400.0
2014-02-19 11:10:00,30.18,30.19,30.16,30.17,37000.0,25.8553,25.8639,25.8382,25.8467,37000.0
2014-02-19 11:15:00,30.17,30.2,30.17,30.18,51400.0,25.8467,25.8724,25.8467,25.8553,51400.0
2014-02-19 11:20:00,30.18,30.19,30.17,30.19,43800.0,25.8553,25.8639,25.8467,25.8639,43800.0
2014-02-19 11:25:00,30.19,30.19,30.17,30.17,28200.0,25.8639,25.8639,25.8467,25.8467,28200.0
2014-02-19 11:30:00,30.16,30.18,30.16,30.18,31400.0,25.8382,25.8553,25.8382,25.8553,31400.0
2014-02-19 11:35:00,30.18,30.18,30.13,30.14,57200.0,25.8553,25.8553,25.8125,25.821,57200.0
2014-02-19 11:40:00,30.14,30.16,30.13,30.15,43200.0,25.821,25.8382,25.8125,25.8296,43200.0
2014-02-19 11:45:00,30.16,30.17,30.14,30.16,38200.0,25.8382,25.8467,25.821,25.8382,38200.0
2014-02-19 11:50:00,30.16,30.16,30.14,30.15,22000.0,25.8382,25.8382,25.821,25.8296,22000.0
2014-02-19 11:55:00,30.15,30.15,30.05,30.05,74800.0,25.8296,25.8296,25.7439,25.7439,74800.0
2014-02-19 12:00:00,30.05,30.11,30.04,30.11,136800.0,25.7439,25.7953,25.7354,25.7953,136800.0
2014-02-19 12:05:00,30.11,30.11,30.09,30.09,40600.0,25.7953,25.7953,25.7782,25.7782,40600.0
2014-02-19 12:10:00,30.09,30.14,30.07,30.14,82400.0,25.7782,25.821,25.7611,25.821,82400.0
2014-02-19 12:15:00,30.13,30.13,30.07,30.08,64600.0,25.8125,25.8125,25.7611,25.7696,64600.0
2014-02-19 12:20:00,30.07,30.09,30.03,30.09,70800.0,25.7611,25.7782,25.7268,25.7782,70800.0
2014-02-19 12:25:00,30.09,30.11,30.07,30.11,51200.0,25.7782,25.7953,25.7611,25.7953,51200.0
2014-02-19 12:30:00,30.11,30.14,30.1,30.11,46600.0,25.7953,25.821,25.7868,25.7953,46600.0
2014-02-19 12:35:00,30.11,30.15,30.09,30.15,32000.0,25.7953,25.8296,25.7782,25.8296,32000.0
2014-02-19 12:40:00,30.14,30.15,30.11,30.13,30200.0,25.821,25.8296,25.7953,25.8125,30200.0
2014-02-19 12:45:00,30.12,30.13,30.08,30.09,48200.0,25.8039,25.8125,25.7696,25.7782,48200.0
2014-02-19 12:50:00,30.09,30.11,30.07,30.07,37600.0,25.7782,25.7953,25.7611,25.7611,37600.0
2014-02-19 12:55:00,30.08,30.09,30.06,30.09,41200.0,25.7696,25.7782,25.7525,25.7782,41200.0
2014-02-19 13:00:00,30.09,30.1,30.09,30.09,17200.0,25.7782,25.7868,25.7782,25.7782,17200.0
2014-02-19 13:05:00,30.09,30.14,30.08,30.13,45000.0,25.7782,25.821,25.7696,25.8125,45000.0
2014-02-19 13:10:00,30.14,30.14,30.11,30.14,28800.0,25.821,25.821,25.7953,25.821,28800.0
2014-02-19 13:15:00,30.13,30.14,30.13,30.14,16600.0,25.8125,25.821,25.8125,25.821,16600.0
2014-02-19 13:20:00,30.15,30.17,30.14,30.16,29800.0,25.8296,25.8467,25.821,25.8382,29800.0
2014-02-19 13:25:00,30.16,30.17,30.16,30.17,17400.0,25.8382,25.8467,25.8382,25.8467,17400.0
2014-02-19 13:30:00,30.17,30.17,30.16,30.17,31000.0,25.8467,25.8467,25.8382,25.8467,31000.0
2014-02-19 13:35:00,30.17,30.17,30.13,30.13,23600.0,25.8467,25.8467,25.8125,25.8125,23600.0
2014-02-19 13:40:00,30.13,30.13,30.1,30.1,29800.0,25.8125,25.8125,25.7868,25.7868,29800.0
2014-02-19 13:45:00,30.11,30.11,30.08,30.09,52800.0,25.7953,25.7953,25.7696,25.7782,52800.0
2014-02-19 13:50:00,30.08,30.09,30.07,30.08,36200.0,25.7696,25.7782,25.7611,25.7696,36200.0
2014-02-19 13:55:00,30.07,30.08,30.0,30.01,66000.0,25.7611,25.7696,25.7011,25.7097,66000.0
2014-02-19 14:00:00,30.02,30.07,30.01,30.05,102000.0,25.7182,25.7611,25.7097,25.7439,102000.0
2014-02-19 14:05:00,30.05,30.11,30.05,30.11,66800.0,25.7439,25.7953,25.7439,25.7953,66800.0
2014-02-19 14:10:00,30.11,30.11,30.02,30.02,193200.0,25.7953,25.7953,25.7182,25.7182,193200.0
2014-02-19 14:15:00,30.01,30.01,29.97,29.98,201800.0,25.7097,25.7097,25.6754,25.684,201800.0
2014-02-19 14:20:00,29.98,29.98,29.93,29.96,84600.0,25.684,25.684,25.6411,25.6668,84600.0
2014-02-19 14:25:00,29.97,30.02,29.96,30.01,55600.0,25.6754,25.7182,25.6668,25.7097,55600.0
2014-02-19 14:30:00,30.02,30.03,29.99,30.02,67000.0,25.7182,25.7268,25.6925,25.7182,67000.0
2014-02-19 14:35:00,30.02,30.03,30.0,30.01,55600.0,25.7182,25.7268,25.7011,25.7097,55600.0
2014-02-19 14:40:00,30.01,30.04,29.99,30.0,70800.0,25.7097,25.7354,25.6925,25.7011,70800.0
2014-02-19 14:45:00,30.0,30.02,29.99,30.0,56600.0,25.7011,25.7182,25.6925,25.7011,56600.0
2014-02-19 14:50:00,30.0,30.04,30.0,30.03,53000.0,25.7011,25.7354,25.7011,25.7268,53000.0
2014-02-19 14:55:00,30.04,30.06,30.01,30.04,74200.0,25.7354,25.7525,25.7097,25.7354,74200.0
2014-02-19 15:00:00,30.04,30.07,30.03,30.03,61400.0,25.7354,25.7611,25.7268,25.7268,61400.0
2014-02-19 15:05:00,30.03,30.04,30.02,30.03,44400.0,25.7268,25.7354,25.7182,25.7268,44400.0
2014-02-19 15:10:00,30.03,30.03,29.98,30.0,67400.0,25.7268,25.7268,25.684,25.7011,67400.0
2014-02-19 15:15:00,30.0,30.01,29.96,29.97,89200.0,25.7011,25.7097,25.6668,25.6754,89200.0
2014-02-19 15:20:00,29.98,29.99,29.95,29.98,74600.0,25.684,25.6925,25.6583,25.684,74600.0
2014-02-19 15:25:00,29.99,30.0,29.97,29.98,69400.0,25.6925,25.7011,25.6754,25.684,69400.0
2014-02-19 15:30:00,29.98,29.99,29.94,29.94,99200.0,25.684,25.6925,25.6497,25.6497,99200.0
2014-02-19 15:35:00,29.94,29.98,29.94,29.97,88600.0,25.6497,25.684,25.6497,25.6754,88600.0
2014-02-19 15:40:00,29.97,29.98,29.95,29.95,104800.0,25.6754,25.684,25.6583,25.6583,104800.0
2014-02-19 15:45:00,29.95,29.96,29.92,29.93,139600.0,25.6583,25.6668,25.6326,25.6411,139600.0
2014-02-19 15:50:00,29.93,29.96,29.9,29.91,211000.0,25.6411,25.6668,25.6154,25.624,211000.0
2014-02-19 15:55:00,29.91,29.93,29.9,29.93,286000.0,25.624,25.6411,25.6154,25.6411,286000.0
2014-02-20 09:30:00,30.02,30.17,29.95,30.11,114800.0,25.7182,25.8467,25.6583,25.7953,114800.0
2014-02-20 09:35:00,30.11,30.13,29.97,29.97,69400.0,25.7953,25.8125,25.6754,25.6754,69400.0
2014-02-20 09:40:00,29.96,29.99,29.86,29.87,100400.0,25.6668,25.6925,25.5812,25.5897,100400.0
2014-02-20 09:45:00,29.86,29.93,29.86,29.89,51200.0,25.5812,25.6411,25.5812,25.6069,51200.0
2014-02-20 09:50:00,29.9,29.92,29.75,29.75,201800.0,25.6154,25.6326,25.4869,25.4869,201800.0
2014-02-20 09:55:00,29.75,29.83,29.71,29.83,126600.0,25.4869,25.5555,25.4527,25.5555,126600.0
2014-02-20 10:00:00,29.83,29.83,29.67,29.78,203600.0,25.5555,25.5555,25.4184,25.5126,203600.0
2014-02-20 10:05:00,29.79,29.79,29.68,29.71,73200.0,25.5212,25.5212,25.427,25.4527,73200.0
2014-02-20 10:10:00,29.71,29.81,29.71,29.78,82000.0,25.4527,25.5383,25.4527,25.5126,82000.0
2014-02-20 10:15:00,29.78,29.79,29.73,29.74,63800.0,25.5126,25.5212,25.4698,25.4784,63800.0
2014-02-20 10:20:00,29.74,29.78,29.73,29.73,57600.0,25.4784,25.5126,25.4698,25.4698,57600.0
2014-02-20 10:25:00,29.74,29.74,29.66,29.68,129400.0,25.4784,25.4784,25.4098,25.427,129400.0
2014-02-20 10:30:00,29.68,29.8,29.66,29.79,82800.0,25.427,25.5298,25.4098,25.5212,82800.0
2014-02-20 10:35:00,29.79,29.83,29.79,29.83,52400.0,25.5212,25.5555,25.5212,25.5555,52400.0
2014-02-20 10:40:00,29.84,29.87,29.83,29.86,64400.0,25.564,25.5897,25.5555,25.5812,64400.0
2014-02-20 10:45:00,29.85,29.9,29.85,29.86,60200.0,25.5726,25.6154,25.5726,25.5812,60200.0
2014-02-20 10:50:00,29.86,29.89,29.86,29.89,97600.0,25.5812,25.6069,25.5812,25.6069,97600.0
2014-02-20 10:55:00,29.9,29.95,29.9,29.95,100400.0,25.6154,25.6583,25.6154,25.6583,100400.0
2014-02-20 11:00:00,29.95,29.96,29.93,29.95,44400.0,25.6583,25.6668,25.6411,25.6583,44400.0
2014-02-20 11:05:00,29.95,30.0,29.95,30.0,38600.0,25.6583,25.7011,25.6583,25.7011,38600.0
2014-02-20 11:10:00,30.0,30.01,29.96,29.96,35600.0,25.7011,25.7097,25.6668,25.6668,35600.0
2014-02-20 11:15:00,29.96,29.96,29.94,29.96,83000.0,25.6668,25.6668,25.6497,25.6668,83000.0
2014-02-20 11:20:00,29.96,29.98,29.94,29.94,38800.0,25.6668,25.684,25.6497,25.6497,38800.0
2014-02-20 11:25:00,29.93,29.96,29.93,29.93,77000.0,25.6411,25.6668,25.6411,25.6411,77000.0
2014-02-20 11:30:00,29.94,29.95,29.91,29.91,58000.0,25.6497,25.6583,25.624,25.624,58000.0
2014-02-20 11:35:00,29.91,29.95,29.91,29.94,61800.0,25.624,25.6583,25.624,25.6497,61800.0
2014-02-20 11:40:00,29.93,29.96,29.93,29.94,44800.0,25.6411,25.6668,25.6411,25.6497,44800.0
2014-02-20 11:45:00,29.95,29.99,29.95,29.99,58200.0,25.6583,25.6925,25.6583,25.6925,58200.0
2014-02-20 11:50:00,29.99,29.99,29.96,29.97,63200.0,25.6925,25.6925,25.6668,25.6754,63200.0
2014-02-20 11:55:00,29.97,29.98,29.95,29.95,27600.0,25.6754,25.684,25.6583,25.6583,27600.0
2014-02-20 12:00:00,29.95,29.95,29.92,29.92,27200.0,25.6583,25.6583,25.6326,25.6326,27200.0
2014-02-20 12:05:00,29.91,29.93,29.91,29.92,29800.0,25.624,25.6411,25.624,25.6326,29800.0
2014-02-20 12:10:00,29.93,29.95,29.93,29.93,36400.0,25.6411,25.6583,25.6411,25.6411,36400.0
2014-02-20 12:15:00,29.93,29.98,29.92,29.96,49000.0,25.6411,25.684,25.6326,25.6668,49000.0
2014-02-20 12:20:00,29.96,29.98,29.96,29.96,34200.0,25.6668,25.684,25.6668,25.6668,34200.0
2014-02-20 12:25:00,29.95,29.97,29.93,29.96,48000.0,25.6583,25.6754,25.6411,25.6668,48000.0
2014-02-20 12:30:00,29.96,29.98,29.96,29.97,38000.0,25.6668,25.684,25.6668,25.6754,38000.0
2014-02-20 12:35:00,29.97,29.99,29.97,29.99,46600.0,25.6754,25.6925,25.6754,25.6925,46600.0
2014-02-20 12:40:00,29.99,30.03,29.99,30.02,58600.0,25.6925,25.7268,25.6925,25.7182,58600.0
2014-02-20 12:45:00,30.02,30.03,30.0,30.0,35800.0,25.7182,25.7268,25.7011,25.7011,35800.0
2014-02-20 12:50:00,30.0,30.03,30.0,30.02,35400.0,25.7011,25.7268,25.7011,25.7182,35400.0
2014-02-20 12:55:00,30.02,30.04,30.01,30.02,41800.0,25.7182,25.7354,25.7097,25.7182,41800.0
2014-02-20 13:00:00,30.02,30.03,30.01,30.03,61600.0,25.7182,25.7268,25.7097,25.7268,61600.0
2014-02-20 13:05:00,30.03,30.03,30.0,30.0,32800.0,25.7268,25.7268,25.7011,25.7011,32800.0
2014-02-20 13:10:00,30.01,30.01,29.99,30.0,37200.0,25.7097,25.7097,25.6925,25.7011,37200.0
2014-02-20 13:15:00,29.99,29.99,29.96,29.97,52600.0,25.6925,25.6925,25.6668,25.6754,52600.0
2014-02-20 13:20:00,29.96,29.99,29.96,29.99,98200.0,25.6668,25.6925,25.6668,25.6925,98200.0
2014-02-20 13:25:00,29.98,29.99,29.96,29.96,47400.0,25.684,25.6925,25.6668,25.6668,47400.0
2014-02-20 13:30:00,29.96,30.0,29.96,29.98,49000.0,25.6668,25.7011,25.6668,25.684,49000.0
2014-02-20 13:35:00,29.98,30.0,29.98,29.98,36400.0,25.684,25.7011,25.684,25.684,36400.0
2014-02-20 13:40:00,29.98,29.99,29.97,29.98,48600.0,25.684,25.6925,25.6754,25.684,48600.0
2014-02-20 13:45:00,29.97,29.98,29.97,29.98,33400.0,25.6754,25.684,25.6754,25.684,33400.0
2014-02-20 13:50:00,29.98,30.0,29.98,29.99,55000.0,25.684,25.7011,25.684,25.6925,55000.0
2014-02-20 13:55:00,30.0,30.0,29.99,29.99,44000.0,25.7011,25.7011,25.6925,25.6925,44000.0
2014-02-20 14:00:00,29.99,29.99,29.95,29.95,80600.0,25.6925,25.6925,25.6583,25.6583,80600.0
2014-02-20 14:05:00,29.95,29.95,29.93,29.95,84200.0,25.6583,25.6583,25.6411,25.6583,84200.0
2014-02-20 14:10:00,29.95,29.97,29.95,29.97,50800.0,25.6583,25.6754,25.6583,25.6754,50800.0
2014-02-20 14:15:00,29.97,30.0,29.97,29.99,66000.0,25.6754,25.7011,25.6754,25.6925,66000.0
2014-02-20 14:20:00,29.99,29.99,29.98,29.99,60000.0,25.6925,25.6925,25.684,25.6925,60000.0
2014-02-20 14:25:00,29.99,29.99,29.97,29.97,56200.0,25.6925,25.6925,25.6754,25.6754,56200.0
2014-02-20 14:30:00,29.98,29.98,29.95,29.95,40200.0,25.684,25.684,25.6583,25.6583,40200.0
2014-02-20 14:35:00,29.96,29.96,29.93,29.95,69200.0,25.6668,25.6668,25.6411,25.6583,69200.0
2014-02-20 14:40:00,29.96,29.99,29.96,29.99,31200.0,25.6668,25.6925,25.6668,25.6925,31200.0
2014-02-20 14:45:00,29.99,30.01,29.98,30.0,70400.0,25.6925,25.7097,25.684,25.7011,70400.0
2014-02-20 14:50:00,30.0,30.02,29.97,29.98,91000.0,25.7011,25.7182,25.6754,25.684,91000.0
2014-02-20 14:55:00,29.97,30.01,29.97,30.0,97800.0,25.6754,25.7097,25.6754,25.7011,97800.0
2014-02-20 15:00:00,30.0,30.02,30.0,30.01,79200.0,25.7011,25.7182,25.7011,25.7097,79200.0
2014-02-20 15:05:00,30.01,30.02,30.0,30.02,61200.0,25.7097,25.7182,25.7011,25.7182,61200.0
2014-02-20 15:10:00,30.02,30.03,30.0,30.02,102600.0,25.7182,25.7268,25.7011,25.7182,102600.0
2014-02-20 15:15:00,30.01,30.03,30.01,30.02,57000.0,25.7097,25.7268,25.7097,25.7182,57000.0
2014-02-20 15:20:00,30.02,30.03,30.02,30.02,98800.0,25.7182,25.7268,25.7182,25.7182,98800.0
2014-02-20 15:25:00,30.01,30.03,30.0,30.02,70000.0,25.7097,25.7268,25.7011,25.7182,70000.0
2014-02-20 15:30:00,30.02,30.04,30.02,30.04,113600.0,25.7182,25.7354,25.7182,25.7354,113600.0
2014-02-20 15:35:00,30.03,30.05,30.03,30.04,82800.0,25.7268,25.7439,25.7268,25.7354,82800.0
2014-02-20 15:40:00,30.04,30.08,30.04,30.04,176800.0,25.7354,25.7696,25.7354,25.7354,176800.0
2014-02-20 15:45:00,30.04,30.05,30.04,30.05,113600.0,25.7354,25.7439,25.7354,25.7439,113600.0
2014-02-20 15:50:00,30.05,30.07,30.02,30.02,276800.0,25.7439,25.7611,25.7182,25.7182,276800.0
2014-02-20 15:55:00,30.03,30.04,30.01,30.01,292400.0,25.7268,25.7354,25.7097,25.7097,292400.0
2014-02-21 09:30:00,30.07,30.08,29.91,29.99,490400.0,25.7611,25.7696,25.624,25.6925,490400.0
2014-02-21 09:35:00,29.99,30.0,29.88,29.89,81000.0,25.6925,25.7011,25.5983,25.6069,81000.0
2014-02-21 09:40:00,29.9,30.02,29.9,29.97,59000.0,25.6154,25.7182,25.6154,25.6754,59000.0
2014-02-21 09:45:00,29.98,30.04,29.95,30.03,30600.0,25.684,25.7354,25.6583,25.7268,30600.0
2014-02-21 09:50:00,30.03,30.16,30.03,30.16,102200.0,25.7268,25.8382,25.7268,25.8382,102200.0
2014-02-21 09:55:00,30.16,30.2,30.15,30.2,109800.0,25.8382,25.8724,25.8296,25.8724,109800.0
2014-02-21 10:00:00,30.19,30.24,30.17,30.18,156800.0,25.8639,25.9067,25.8467,25.8553,156800.0
2014-02-21 10:05:00,30.18,30.19,30.13,30.15,52400.0,25.8553,25.8639,25.8125,25.8296,52400.0
2014-02-21 10:10:00,30.15,30.15,30.08,30.11,87600.0,25.8296,25.8296,25.7696,25.7953,87600.0
2014-02-21 10:15:00,30.12,30.14,30.1,30.13,84600.0,25.8039,25.821,25.7868,25.8125,84600.0
2014-02-21 10:20:00,30.14,30.14,30.08,30.1,50200.0,25.821,25.821,25.7696,25.7868,50200.0
2014-02-21 10:25:00,30.1,30.13,30.1,30.13,75000.0,25.7868,25.8125,25.7868,25.8125,75000.0
2014-02-21 10:30:00,30.13,30.14,30.11,30.13,64000.0,25.8125,25.821,25.7953,25.8125,64000.0
2014-02-21 10:35:00,30.13,30.15,30.11,30.14,83400.0,25.8125,25.8296,25.7953,25.821,83400.0
2014-02-21 10:40:00,30.14,30.16,30.13,30.15,46800.0,25.821,25.8382,25.8125,25.8296,46800.0
2014-02-21 10:45:00,30.15,30.16,30.14,30.16,61200.0,25.8296,25.8382,25.821,25.8382,61200.0
2014-02-21 10:50:00,30.16,30.16,30.14,30.15,58400.0,25.8382,25.8382,25.821,25.8296,58400.0
2014-02-21 10:55:00,30.14,30.18,30.14,30.17,48400.0,25.821,25.8553,25.821,25.8467,48400.0
2014-02-21 11:00:00,30.18,30.21,30.16,30.21,70000.0,25.8553,25.881,25.8382,25.881,70000.0
2014-02-21 11:05:00,30.2,30.22,30.19,30.21,81800.0,25.8724,25.8896,25.8639,25.881,81800.0
2014-02-21 11:10:00,30.22,30.23,30.18,30.19,59400.0,25.8896,25.8981,25.8553,25.8639,59400.0
2014-02-21 11:15:00,30.2,30.22,30.18,30.18,33200.0,25.8724,25.8896,25.8553,25.8553,33200.0
2014-02-21 11:20:00,30.19,30.2,30.18,30.18,37800.0,25.8639,25.8724,25.8553,25.8553,37800.0
2014-02-21 11:25:00,30.18,30.18,30.15,30.16,40800.0,25.8553,25.8553,25.8296,25.8382,40800.0
2014-02-21 11:30:00,30.16,30.18,30.15,30.17,38200.0,25.8382,25.8553,25.8296,25.8467,38200.0
2014-02-21 11:35:00,30.16,30.18,30.16,30.18,84800.0,25.8382,25.8553,25.8382,25.8553,84800.0
2014-02-21 11:40:00,30.18,30.18,30.17,30.17,52400.0,25.8553,25.8553,25.8467,25.8467,52400.0
2014-02-21 11:45:00,30.17,30.19,30.16,30.17,37800.0,25.8467,25.8639,25.8382,25.8467,37800.0
2014-02-21 11:50:00,30.18,30.19,30.17,30.18,42800.0,25.8553,25.8639,25.8467,25.8553,42800.0
2014-02-21 11:55:00,30.18,30.2,30.18,30.19,36400.0,25.8553,25.8724,25.8553,25.8639,36400.0
2014-02-21 12:00:00,30.2,30.21,30.19,30.21,45800.0,25.8724,25.881,25.8639,25.881,45800.0
2014-02-21 12:05:00,30.21,30.22,30.2,30.22,107200.0,25.881,25.8896,25.8724,25.8896,107200.0
2014-02-21 12:10:00,30.22,30.24,30.21,30.22,74200.0,25.8896,25.9067,25.881,25.8896,74200.0
2014-02-21 12:15:00,30.22,30.23,30.21,30.21,37800.0,25.8896,25.8981,25.881,25.881,37800.0
2014-02-21 12:20:00,30.22,30.22,30.2,30.21,59400.0,25.8896,25.8896,25.8724,25.881,59400.0
2014-02-21 12:25:00,30.21,30.22,30.2,30.22,98400.0,25.881,25.8896,25.8724,25.8896,98400.0
2014-02-21 12:30:00,30.22,30.22,30.2,30.2,43000.0,25.8896,25.8896,25.8724,25.8724,43000.0
2014-02-21 12:35:00,30.21,30.22,30.2,30.21,43600.0,25.881,25.8896,25.8724,25.881,43600.0
2014-02-21 12:40:00,30.22,30.22,30.2,30.21,43200.0,25.8896,25.8896,25.8724,25.881,43200.0
2014-02-21 12:45:00,30.21,30.21,30.18,30.18,47800.0,25.881,25.881,25.8553,25.8553,47800.0
2014-02-21 12:50:00,30.18,30.18,30.18,30.18,18400.0,25.8553,25.8553,25.8553,25.8553,18400.0
2014-02-21 12:55:00,30.18,30.18,30.18,30.18,28200.0,25.8553,25.8553,25.8553,25.8553,28200.0
2014-02-21 13:00:00,30.18,30.18,30.18,30.18,44600.0,25.8553,25.8553,25.8553,25.8553,44600.0
2014-02-21 13:05:00,30.18,30.2,30.17,30.2,54800.0,25.8553,25.8724,25.8467,25.8724,54800.0
2014-02-21 13:10:00,30.2,30.21,30.2,30.21,26600.0,25.8724,25.881,25.8724,25.881,26600.0
2014-02-21 13:15:00,30.2,30.2,30.17,30.17,28000.0,25.8724,25.8724,25.8467,25.8467,28000.0
2014-02-21 13:20:00,30.18,30.2,30.17,30.2,55200.0,25.8553,25.8724,25.8467,25.8724,55200.0
2014-02-21 13:25:00,30.19,30.2,30.17,30.17,29600.0,25.8639,25.8724,25.8467,25.8467,29600.0
2014-02-21 13:30:00,30.17,30.18,30.17,30.18,44000.0,25.8467,25.8553,25.8467,25.8553,44000.0
2014-02-21 13:35:00,30.18,30.18,30.11,30.11,81200.0,25.8553,25.8553,25.7953,25.7953,81200.0
2014-02-21 13:40:00,30.11,30.12,30.1,30.11,62400.0,25.7953,25.8039,25.7868,25.7953,62400.0
2014-02-21 13:45:00,30.11,30.11,30.1,30.1,57800.0,25.7953,25.7953,25.7868,25.7868,57800.0
2014-02-21 13:50:00,30.1,30.11,30.09,30.1,29200.0,25.7868,25.7953,25.7782,25.7868,29200.0
2014-02-21 13:55:00,30.1,30.1,30.09,30.1,63400.0,25.7868,25.7868,25.7782,25.7868,63400.0
2014-02-21 14:00:00,30.1,30.1,30.09,30.1,50200.0,25.7868,25.7868,25.7782,25.7868,50200.0
2014-02-21 14:05:00,30.1,30.11,30.1,30.11,56600.0,25.7868,25.7953,25.7868,25.7953,56600.0
2014-02-21 14:10:00,30.11,30.11,30.07,30.08,74000.0,25.7953,25.7953,25.7611,25.7696,74000.0
2014-02-21 14:15:00,30.08,30.08,30.06,30.06,75400.0,25.7696,25.7696,25.7525,25.7525,75400.0
2014-02-21 14:20:00,30.06,30.07,29.96,29.96,217400.0,25.7525,25.7611,25.6668,25.6668,217400.0
2014-02-21 14:25:00,29.96,30.02,29.95,30.01,148600.0,25.6668,25.7182,25.6583,25.7097,148600.0
2014-02-21 14:30:00,30.01,30.03,29.99,30.03,99000.0,25.7097,25.7268,25.6925,25.7268,99000.0
2014-02-21 14:35:00,30.03,30.04,30.02,30.03,56800.0,25.7268,25.7354,25.7182,25.7268,56800.0
2014-02-21 14:40:00,30.03,30.06,30.03,30.06,48600.0,25.7268,25.7525,25.7268,25.7525,48600.0
2014-02-21 14:45:00,30.06,30.07,30.05,30.06,52800.0,25.7525,25.7611,25.7439,25.7525,52800.0
2014-02-21 14:50:00,30.06,30.07,30.06,30.07,28400.0,25.7525,25.7611,25.7525,25.7611,28400.0
2014-02-21 14:55:00,30.07,30.09,30.07,30.07,68400.0,25.7611,25.7782,25.7611,25.7611,68400.0
2014-02-21 15:00:00,30.07,30.08,30.06,30.08,81800.0,25.7611,25.7696,25.7525,25.7696,81800.0
2014-02-21 15:05:00,30.09,30.13,30.09,30.13,58000.0,25.7782,25.8125,25.7782,25.8125,58000.0
2014-02-21 15:10:00,30.13,30.14,30.11,30.12,89400.0,25.8125,25.821,25.7953,25.8039,89400.0
2014-02-21 15:15:00,30.12,30.15,30.12,30.15,37800.0,25.8039,25.8296,25.8039,25.8296,37800.0
2014-02-21 15:20:00,30.15,30.16,30.14,30.16,82800.0,25.8296,25.8382,25.821,25.8382,82800.0
2014-02-21 15:25:00,30.16,30.17,30.15,30.16,118400.0,25.8382,25.8467,25.8296,25.8382,118400.0
2014-02-21 15:30:00,30.15,30.16,30.12,30.12,89800.0,25.8296,25.8382,25.8039,25.8039,89800.0
2014-02-21 15:35:00,30.13,30.13,30.07,30.07,107600.0,25.8125,25.8125,25.7611,25.7611,107600.0
2014-02-21 15:40:00,30.07,30.08,30.04,30.05,166600.0,25.7611,25.7696,25.7354,25.7439,166600.0
2014-02-21 15:45:00,30.05,30.08,30.04,30.06,189000.0,25.7439,25.7696,25.7354,25.7525,189000.0
2014-02-21 15:50:00,30.05,30.05,30.04,30.05,145400.0,25.7439,25.7439,25.7354,25.7439,145400.0
2014-02-21 15:55:00,30.04,30.05,30.02,30.04,315400.0,25.7354,25.7439,25.7182,25.7354,315400.0
2014-02-24 09:30:00,30.06,30.13,29.99,30.1,225000.0,25.7525,25.8125,25.6925,25.7868,225000.0
2014-02-24 09:35:00,30.11,30.18,30.11,30.14,106600.0,25.7953,25.8553,25.7953,25.821,106600.0
2014-02-24 09:40:00,30.13,30.22,30.11,30.18,100000.0,25.8125,25.8896,25.7953,25.8553,100000.0
2014-02-24 09:45:00,30.19,30.32,30.18,30.32,125200.0,25.8639,25.9753,25.8553,25.9753,125200.0
2014-02-24 09:50:00,30.31,30.38,30.28,30.35,104800.0,25.9667,26.0267,25.941,26.001,104800.0
2014-02-24 09:55:00,30.35,30.43,30.35,30.43,135800.0,26.001,26.0695,26.001,26.0695,135800.0
2014-02-24 10:00:00,30.43,30.43,30.36,30.36,115800.0,26.0695,26.0695,26.0095,26.0095,115800.0
2014-02-24 10:05:00,30.36,30.36,30.3,30.34,78800.0,26.0095,26.0095,25.9581,25.9924,78800.0
2014-02-24 10:10:00,30.34,30.39,30.33,30.38,86600.0,25.9924,26.0352,25.9838,26.0267,86600.0
2014-02-24 10:15:00,30.38,30.4,30.38,30.38,69800.0,26.0267,26.0438,26.0267,26.0267,69800.0
2014-02-24 10:20:00,30.38,30.39,30.36,30.39,46400.0,26.0267,26.0352,26.0095,26.0352,46400.0
2014-02-24 10:25:00,30.4,30.42,30.36,30.38,48400.0,26.0438,26.0609,26.0095,26.0267,48400.0
2014-02-24 10:30:00,30.38,30.41,30.36,30.36,43400.0,26.0267,26.0524,26.0095,26.0095,43400.0
2014-02-24 10:35:00,30.35,30.4,30.34,30.35,89800.0,26.001,26.0438,25.9924,26.001,89800.0
2014-02-24 10:40:00,30.34,30.35,30.3,30.34,71000.0,25.9924,26.001,25.9581,25.9924,71000.0
2014-02-24 10:45:00,30.33,30.36,30.31,30.34,222400.0,25.9838,26.0095,25.9667,25.9924,222400.0
2014-02-24 10:50:00,30.34,30.38,30.33,30.36,85600.0,25.9924,26.0267,25.9838,26.0095,85600.0
2014-02-24 10:55:00,30.36,30.38,30.33,30.33,37200.0,26.0095,26.0267,25.9838,25.9838,37200.0
2014-02-24 11:00:00,30.32,30.32,30.28,30.29,29800.0,25.9753,25.9753,25.941,25.9495,29800.0
2014-02-24 11:05:00,30.28,30.31,30.27,30.31,58600.0,25.941,25.9667,25.9324,25.9667,58600.0
2014-02-24 11:10:00,30.32,30.36,30.31,30.36,128600.0,25.9753,26.0095,25.9667,26.0095,128600.0
2014-02-24 11:15:00,30.36,30.36,30.28,30.29,63800.0,26.0095,26.0095,25.941,25.9495,63800.0
2014-02-24 11:20:00,30.29,30.31,30.27,30.31,47800.0,25.9495,25.9667,25.9324,25.9667,47800.0
2014-02-24 11:25:00,30.31,30.35,30.31,30.34,54600.0,25.9667,26.001,25.9667,25.9924,54600.0
2014-02-24 11:30:00,30.35,30.38,30.33,30.38,73400.0,26.001,26.0267,25.9838,26.0267,73400.0
2014-02-24 11:35:00,30.38,30.42,30.36,30.41,53400.0,26.0267,26.0609,26.0095,26.0524,53400.0
2014-02-24 11:40:00,30.41,30.44,30.41,30.43,34400.0,26.0524,26.0781,26.0524,26.0695,34400.0
2014-02-24 11:45:00,30.43,30.43,30.4,30.41,65800.0,26.0695,26.0695,26.0438,26.0524,65800.0
2014-02-24 11:50:00,30.41,30.43,30.4,30.43,76200.0,26.0524,26.0695,26.0438,26.0695,76200.0
2014-02-24 11:55:00,30.43,30.44,30.41,30.42,43200.0,26.0695,26.0781,26.0524,26.0609,43200.0
2014-02-24 12:00:00,30.43,30.47,30.43,30.46,69200.0,26.0695,26.1038,26.0695,26.0952,69200.0
2014-02-24 12:05:00,30.46,30.49,30.46,30.49,48200.0,26.0952,26.1209,26.0952,26.1209,48200.0
2014-02-24 12:10:00,30.49,30.49,30.45,30.46,85400.0,26.1209,26.1209,26.0866,26.0952,85400.0
2014-02-24 12:15:00,30.46,30.49,30.45,30.49,144800.0,26.0952,26.1209,26.0866,26.1209,144800.0
2014-02-24 12:20:00,30.49,30.5,30.48,30.48,40400.0,26.1209,26.1295,26.1123,26.1123,40400.0
2014-02-24 12:25:00,30.48,30.48,30.47,30.48,30600.0,26.1123,26.1123,26.1038,26.1123,30600.0
2014-02-24 12:30:00,30.48,30.5,30.47,30.47,49000.0,26.1123,26.1295,26.1038,26.1038,49000.0
2014-02-24 12:35:00,30.47,30.48,30.46,30.48,20800.0,26.1038,26.1123,26.0952,26.1123,20800.0
2014-02-24 12:40:00,30.47,30.47,30.45,30.47,64000.0,26.1038,26.1038,26.0866,26.1038,64000.0
2014-02-24 12:45:00,30.46,30.47,30.43,30.43,33200.0,26.0952,26.1038,26.0695,26.0695,33200.0
2014-02-24 12:50:00,30.44,30.45,30.43,30.44,18200.0,26.0781,26.0866,26.0695,26.0781,18200.0
2014-02-24 12:55:00,30.44,30.45,30.43,30.44,17000.0,26.0781,26.0866,26.0695,26.0781,17000.0
2014-02-24 13:00:00,30.45,30.46,30.43,30.45,50600.0,26.0866,26.0952,26.0695,26.0866,50600.0
2014-02-24 13:05:00,30.46,30.46,30.43,30.43,148000.0,26.0952,26.0952,26.0695,26.0695,148000.0
2014-02-24 13:10:00,30.44,30.44,30.43,30.43,29800.0,26.0781,26.0781,26.0695,26.0695,29800.0
2014-02-24 13:15:00,30.43,30.43,30.42,30.42,36800.0,26.0695,26.0695,26.0609,26.0609,36800.0
2014-02-24 13:20:00,30.42,30.43,30.41,30.42,37800.0,26.0609,26.0695,26.0524,26.0609,37800.0
2014-02-24 13:25:00,30.42,30.43,30.41,30.41,99200.0,26.0609,26.0695,26.0524,26.0524,99200.0
2014-02-24 13:30:00,30.42,30.43,30.41,30.43,61800.0,26.0609,26.0695,26.0524,26.0695,61800.0
2014-02-24 13:35:00,30.42,30.43,30.4,30.41,55000.0,26.0609,26.0695,26.0438,26.0524,55000.0
2014-02-24 13:40:00,30.41,30.42,30.38,30.4,85200.0,26.0524,26.0609,26.0267,26.0438,85200.0
2014-02-24 13:45:00,30.4,30.43,30.4,30.42,33600.0,26.0438,26.0695,26.0438,26.0609,33600.0
2014-02-24 13:50:00,30.43,30.43,30.42,30.42,41800.0,26.0695,26.0695,26.0609,26.0609,41800.0
2014-02-24 13:55:00,30.43,30.44,30.42,30.43,76000.0,26.0695,26.0781,26.0609,26.0695,76000.0
2014-02-24 14:00:00,30.43,30.47,30.43,30.46,63600.0,26.0695,26.1038,26.0695,26.0952,63600.0
2014-02-24 14:05:00,30.45,30.48,30.44,30.48,61600.0,26.0866,26.1123,26.0781,26.1123,61600.0
2014-02-24 14:10:00,30.47,30.48,30.47,30.47,55800.0,26.1038,26.1123,26.1038,26.1038,55800.0
2014-02-24 14:15:00,30.47,30.49,30.46,30.49,83200.0,26.1038,26.1209,26.0952,26.1209,83200.0
2014-02-24 14:20:00,30.49,30.5,30.49,30.49,94200.0,26.1209,26.1295,26.1209,26.1209,94200.0
2014-02-24 14:25:00,30.49,30.5,30.48,30.48,59400.0,26.1209,26.1295,26.1123,26.1123,59400.0
2014-02-24 14:30:00,30.48,30.49,30.46,30.46,46000.0,26.1123,26.1209,26.0952,26.0952,46000.0
2014-02-24 14:35:00,30.46,30.47,30.44,30.47,37800.0,26.0952,26.1038,26.0781,26.1038,37800.0
2014-02-24 14:40:00,30.46,30.47,30.44,30.44,63000.0,26.0952,26.1038,26.0781,26.0781,63000.0
2014-02-24 14:45:00,30.45,30.45,30.43,30.43,79400.0,26.0866,26.0866,26.0695,26.0695,79400.0
2014-02-24 14:50:00,30.43,30.43,30.42,30.42,69200.0,26.0695,26.0695,26.0609,26.0609,69200.0
2014-02-24 14:55:00,30.42,30.42,30.4,30.4,48800.0,26.0609,26.0609,26.0438,26.0438,48800.0
2014-02-24 15:00:00,30.4,30.4,30.39,30.39,56800.0,26.0438,26.0438,26.0352,26.0352,56800.0
2014-02-24 15:05:00,30.39,30.39,30.38,30.38,71400.0,26.0352,26.0352,26.0267,26.0267,71400.0
2014-02-24 15:10:00,30.38,30.38,30.33,30.34,133000.0,26.0267,26.0267,25.9838,25.9924,133000.0
2014-02-24 15:15:00,30.34,30.35,30.33,30.34,109000.0,25.9924,26.001,25.9838,25.9924,109000.0
2014-02-24 15:20:00,30.34,30.35,30.34,30.34,42000.0,25.9924,26.001,25.9924,25.9924,42000.0
2014-02-24 15:25:00,30.34,30.35,30.3,30.3,92200.0,25.9924,26.001,25.9581,25.9581,92200.0
2014-02-24 15:30:00,30.31,30.32,30.29,30.31,95400.0,25.9667,25.9753,25.9495,25.9667,95400.0
2014-02-24 15:35:00,30.31,30.31,30.3,30.31,93400.0,25.9667,25.9667,25.9581,25.9667,93400.0
2014-02-24 15:40:00,30.31,30.31,30.28,30.28,92000.0,25.9667,25.9667,25.941,25.941,92000.0
2014-02-24 15:45:00,30.29,30.3,30.28,30.28,186600.0,25.9495,25.9581,25.941,25.941,186600.0
2014-02-24 15:50:00,30.28,30.29,30.25,30.26,224200.0,25.941,25.9495,25.9153,25.9238,224200.0
2014-02-24 15:55:00,30.26,30.27,30.2,30.2,696800.0,25.9238,25.9324,25.8724,25.8724,696800.0
2014-02-25 09:30:00,30.18,30.38,30.18,30.27,125600.0,25.8553,26.0267,25.8553,25.9324,125600.0
2014-02-25 09:35:00,30.25,30.25,30.13,30.2,106600.0,25.9153,25.9153,25.8125,25.8724,106600.0
2014-02-25 09:40:00,30.21,30.21,30.11,30.14,81600.0,25.881,25.881,25.7953,25.821,81600.0
2014-02-25 09:45:00,30.15,30.17,30.02,30.02,192200.0,25.8296,25.8467,25.7182,25.7182,192200.0
2014-02-25 09:50:00,30.02,30.08,30.01,30.04,151800.0,25.7182,25.7696,25.7097,25.7354,151800.0
2014-02-25 09:55:00,30.04,30.05,30.0,30.0,103000.0,25.7354,25.7439,25.7011,25.7011,103000.0
2014-02-25 10:00:00,30.0,30.03,29.96,29.97,174000.0,25.7011,25.7268,25.6668,25.6754,174000.0
2014-02-25 10:05:00,29.97,30.07,29.96,30.07,131000.0,25.6754,25.7611,25.6668,25.7611,131000.0
2014-02-25 10:10:00,30.06,30.16,30.05,30.15,100000.0,25.7525,25.8382,25.7439,25.8296,100000.0
2014-02-25 10:15:00,30.15,30.18,30.11,30.18,67400.0,25.8296,25.8553,25.7953,25.8553,67400.0
2014-02-25 10:20:00,30.18,30.2,30.16,30.2,172400.0,25.8553,25.8724,25.8382,25.8724,172400.0
2014-02-25 10:25:00,30.19,30.2,30.15,30.18,70200.0,25.8639,25.8724,25.8296,25.8553,70200.0
2014-02-25 10:30:00,30.18,30.18,30.13,30.14,41200.0,25.8553,25.8553,25.8125,25.821,41200.0
2014-02-25 10:35:00,30.14,30.27,30.14,30.25,115200.0,25.821,25.9324,25.821,25.9153,115200.0
2014-02-25 10:40:00,30.25,30.25,30.19,30.23,131600.0,25.9153,25.9153,25.8639,25.8981,131600.0
2014-02-25 10:45:00,30.23,30.24,30.21,30.22,48200.0,25.8981,25.9067,25.881,25.8896,48200.0
2014-02-25 10:50:00,30.22,30.24,30.18,30.23,52000.0,25.8896,25.9067,25.8553,25.8981,52000.0
2014-02-25 10:55:00,30.23,30.27,30.23,30.25,39200.0,25.8981,25.9324,25.8981,25.9153,39200.0
2014-02-25 11:00:00,30.26,30.27,30.24,30.25,43600.0,25.9238,25.9324,25.9067,25.9153,43600.0
2014-02-25 11:05:00,30.25,30.27,30.25,30.26,164200.0,25.9153,25.9324,25.9153,25.9238,164200.0
2014-02-25 11:10:00,30.25,30.26,30.23,30.24,118400.0,25.9153,25.9238,25.8981,25.9067,118400.0
2014-02-25 11:15:00,30.25,30.3,30.25,30.28,107800.0,25.9153,25.9581,25.9153,25.941,107800.0
2014-02-25 11:20:00,30.27,30.35,30.27,30.33,101200.0,25.9324,26.001,25.9324,25.9838,101200.0
2014-02-25 11:25:00,30.33,30.43,30.32,30.43,141200.0,25.9838,26.0695,25.9753,26.0695,141200.0
2014-02-25 11:30:00,30.43,30.46,30.4,30.43,197800.0,26.0695,26.0952,26.0438,26.0695,197800.0
2014-02-25 11:35:00,30.43,30.52,30.42,30.5,196800.0,26.0695,26.1466,26.0609,26.1295,196800.0
2014-02-25 11:40:00,30.5,30.53,30.5,30.5,164000.0,26.1295,26.1552,26.1295,26.1295,164000.0
2014-02-25 11:45:00,30.5,30.51,30.47,30.47,106800.0,26.1295,26.138,26.1038,26.1038,106800.0
2014-02-25 11:50:00,30.47,30.47,30.39,30.43,85800.0,26.1038,26.1038,26.0352,26.0695,85800.0
2014-02-25 11:55:00,30.43,30.45,30.42,30.43,79200.0,26.0695,26.0866,26.0609,26.0695,79200.0
2014-02-25 12:00:00,30.43,30.44,30.41,30.43,111800.0,26.0695,26.0781,26.0524,26.0695,111800.0
2014-02-25 12:05:00,30.43,30.48,30.42,30.43,120800.0,26.0695,26.1123,26.0609,26.0695,120800.0
2014-02-25 12:10:00,30.43,30.47,30.43,30.43,93600.0,26.0695,26.1038,26.0695,26.0695,93600.0
2014-02-25 12:15:00,30.43,30.48,30.43,30.48,94800.0,26.0695,26.1123,26.0695,26.1123,94800.0
2014-02-25 12:20:00,30.48,30.49,30.44,30.45,76000.0,26.1123,26.1209,26.0781,26.0866,76000.0
2014-02-25 12:25:00,30.45,30.49,30.43,30.46,165600.0,26.0866,26.1209,26.0695,26.0952,165600.0
2014-02-25 12:30:00,30.47,30.52,30.45,30.51,91000.0,26.1038,26.1466,26.0866,26.138,91000.0
2014-02-25 12:35:00,30.51,30.53,30.51,30.53,91600.0,26.138,26.1552,26.138,26.1552,91600.0
2014-02-25 12:40:00,30.53,30.55,30.53,30.55,112400.0,26.1552,26.1723,26.1552,26.1723,112400.0
2014-02-25 12:45:00,30.55,30.61,30.55,30.61,101800.0,26.1723,26.2237,26.1723,26.2237,101800.0
2014-02-25 12:50:00,30.6,30.63,30.58,30.6,114000.0,26.2151,26.2408,26.198,26.2151,114000.0
2014-02-25 12:55:00,30.6,30.61,30.55,30.55,83000.0,26.2151,26.2237,26.1723,26.1723,83000.0
2014-02-25 13:00:00,30.55,30.58,30.55,30.56,79000.0,26.1723,26.198,26.1723,26.1809,79000.0
2014-02-25 13:05:00,30.56,30.59,30.54,30.55,49800.0,26.1809,26.2066,26.1637,26.1723,49800.0
2014-02-25 13:10:00,30.55,30.56,30.54,30.54,96600.0,26.1723,26.1809,26.1637,26.1637,96600.0
2014-02-25 13:15:00,30.54,30.54,30.5,30.5,92800.0,26.1637,26.1637,26.1295,26.1295,92800.0
2014-02-25 13:20:00,30.5,30.5,30.47,30.5,71800.0,26.1295,26.1295,26.1038,26.1295,71800.0
2014-02-25 13:25:00,30.5,30.52,30.49,30.5,89000.0,26.1295,26.1466,26.1209,26.1295,89000.0
2014-02-25 13:30:00,30.5,30.52,30.5,30.52,123600.0,26.1295,26.1466,26.1295,26.1466,123600.0
2014-02-25 13:35:00,30.51,30.52,30.49,30.49,98200.0,26.138,26.1466,26.1209,26.1209,98200.0
2014-02-25 13:40:00,30.49,30.5,30.47,30.5,89400.0,26.1209,26.1295,26.1038,26.1295,89400.0
2014-02-25 13:45:00,30.49,30.5,30.47,30.47,82000.0,26.1209,26.1295,26.1038,26.1038,82000.0
2014-02-25 13:50:00,30.47,30.5,30.47,30.5,51800.0,26.1038,26.1295,26.1038,26.1295,51800.0
2014-02-25 13:55:00,30.5,30.5,30.49,30.5,55800.0,26.1295,26.1295,26.1209,26.1295,55800.0
2014-02-25 14:00:00,30.5,30.52,30.46,30.46,140800.0,26.1295,26.1466,26.0952,26.0952,140800.0
2014-02-25 14:05:00,30.46,30.48,30.43,30.48,59400.0,26.0952,26.1123,26.0695,26.1123,59400.0
2014-02-25 14:10:00,30.48,30.48,30.46,30.47,109200.0,26.1123,26.1123,26.0952,26.1038,109200.0
2014-02-25 14:15:00,30.48,30.49,30.47,30.48,57400.0,26.1123,26.1209,26.1038,26.1123,57400.0
2014-02-25 14:20:00,30.47,30.49,30.43,30.43,97800.0,26.1038,26.1209,26.0695,26.0695,97800.0
2014-02-25 14:25:00,30.43,30.46,30.43,30.45,84000.0,26.0695,26.0952,26.0695,26.0866,84000.0
2014-02-25 14:30:00,30.46,30.46,30.43,30.43,70000.0,26.0952,26.0952,26.0695,26.0695,70000.0
2014-02-25 14:35:00,30.43,30.45,30.43,30.44,63200.0,26.0695,26.0866,26.0695,26.0781,63200.0
2014-02-25 14:40:00,30.44,30.46,30.43,30.45,67200.0,26.0781,26.0952,26.0695,26.0866,67200.0
2014-02-25 14:45:00,30.45,30.46,30.43,30.43,85600.0,26.0866,26.0952,26.0695,26.0695,85600.0
2014-02-25 14:50:00,30.43,30.45,30.41,30.41,92600.0,26.0695,26.0866,26.0524,26.0524,92600.0
2014-02-25 14:55:00,30.41,30.47,30.41,30.47,79400.0,26.0524,26.1038,26.0524,26.1038,79400.0
2014-02-25 15:00:00,30.47,30.49,30.46,30.49,122800.0,26.1038,26.1209,26.0952,26.1209,122800.0
2014-02-25 15:05:00,30.49,30.5,30.47,30.47,214000.0,26.1209,26.1295,26.1038,26.1038,214000.0
2014-02-25 15:10:00,30.47,30.47,30.42,30.42,154600.0,26.1038,26.1038,26.0609,26.0609,154600.0
2014-02-25 15:15:00,30.42,30.43,30.4,30.42,158000.0,26.0609,26.0695,26.0438,26.0609,158000.0
2014-02-25 15:20:00,30.42,30.43,30.41,30.42,142200.0,26.0609,26.0695,26.0524,26.0609,142200.0
2014-02-25 15:25:00,30.42,30.49,30.42,30.49,323800.0,26.0609,26.1209,26.0609,26.1209,323800.0
2014-02-25 15:30:00,30.49,30.5,30.46,30.46,264400.0,26.1209,26.1295,26.0952,26.0952,264400.0
2014-02-25 15:35:00,30.46,30.46,30.43,30.43,160600.0,26.0952,26.0952,26.0695,26.0695,160600.0
2014-02-25 15:40:00,30.43,30.44,30.42,30.42,169800.0,26.0695,26.0781,26.0609,26.0609,169800.0
2014-02-25 15:45:00,30.42,30.49,30.39,30.48,339600.0,26.0609,26.1209,26.0352,26.1123,339600.0
2014-02-25 15:50:00,30.47,30.5,30.46,30.47,387000.0,26.1038,26.1295,26.0952,26.1038,387000.0
2014-02-25 15:55:00,30.47,30.5,30.42,30.49,943400.0,26.1038,26.1295,26.0609,26.1209,943400.0
2014-02-26 09:30:00,30.77,31.11,30.52,30.68,726200.0,26.3608,26.652,26.1466,26.2837,726200.0
2014-02-26 09:35:00,30.7,30.86,30.6,30.73,262800.0,26.3008,26.4379,26.2151,26.3265,262800.0
2014-02-26 09:40:00,30.74,30.98,30.68,30.86,463400.0,26.3351,26.5407,26.2837,26.4379,463400.0
2014-02-26 09:45:00,30.86,30.92,30.79,30.88,177200.0,26.4379,26.4893,26.3779,26.455,177200.0
2014-02-26 09:50:00,30.88,30.9,30.8,30.85,178200.0,26.455,26.4721,26.3865,26.4293,178200.0
2014-02-26 09:55:00,30.85,30.86,30.81,30.86,97600.0,26.4293,26.4379,26.395,26.4379,97600.0
2014-02-26 10:00:00,30.86,30.96,30.86,30.89,209000.0,26.4379,26.5235,26.4379,26.4636,209000.0
2014-02-26 10:05:00,30.88,30.91,30.83,30.85,229600.0,26.455,26.4807,26.4122,26.4293,229600.0
2014-02-26 10:10:00,30.85,30.9,30.8,30.87,381200.0,26.4293,26.4721,26.3865,26.4464,381200.0
2014-02-26 10:15:00,30.87,30.88,30.72,30.72,492600.0,26.4464,26.455,26.3179,26.3179,492600.0
2014-02-26 10:20:00,30.73,30.8,30.7,30.73,298400.0,26.3265,26.3865,26.3008,26.3265,298400.0
2014-02-26 10:25:00,30.73,30.75,30.64,30.68,371800.0,26.3265,26.3436,26.2494,26.2837,371800.0
2014-02-26 10:30:00,30.68,30.71,30.65,30.68,346800.0,26.2837,26.3094,26.258,26.2837,346800.0
2014-02-26 10:35:00,30.68,30.7,30.61,30.67,169000.0,26.2837,26.3008,26.2237,26.2751,169000.0
2014-02-26 10:40:00,30.67,30.74,30.66,30.71,442200.0,26.2751,26.3351,26.2665,26.3094,442200.0
2014-02-26 10:45:00,30.7,30.73,30.67,30.73,294800.0,26.3008,26.3265,26.2751,26.3265,294800.0
2014-02-26 10:50:00,30.74,30.74,30.61,30.67,473600.0,26.3351,26.3351,26.2237,26.2751,473600.0
2014-02-26 10:55:00,30.67,30.68,30.61,30.61,205600.0,26.2751,26.2837,26.2237,26.2237,205600.0
2014-02-26 11:00:00,30.61,30.61,30.5,30.56,246000.0,26.2237,26.2237,26.1295,26.1809,246000.0
2014-02-26 11:05:00,30.56,30.57,30.44,30.48,199600.0,26.1809,26.1894,26.0781,26.1123,199600.0
2014-02-26 11:10:00,30.49,30.49,30.39,30.41,225200.0,26.1209,26.1209,26.0352,26.0524,225200.0
2014-02-26 11:15:00,30.41,30.41,30.38,30.39,136800.0,26.0524,26.0524,26.0267,26.0352,136800.0
2014-02-26 11:20:00,30.39,30.56,30.38,30.56,252400.0,26.0352,26.1809,26.0267,26.1809,252400.0
2014-02-26 11:25:00,30.56,30.61,30.5,30.5,127800.0,26.1809,26.2237,26.1295,26.1295,127800.0
2014-02-26 11:30:00,30.5,30.55,30.43,30.46,123800.0,26.1295,26.1723,26.0695,26.0952,123800.0
2014-02-26 11:35:00,30.45,30.59,30.41,30.55,283400.0,26.0866,26.2066,26.0524,26.1723,283400.0
2014-02-26 11:40:00,30.55,30.6,30.49,30.59,169400.0,26.1723,26.2151,26.1209,26.2066,169400.0
2014-02-26 11:45:00,30.57,30.57,30.43,30.44,198000.0,26.1894,26.1894,26.0695,26.0781,198000.0
2014-02-26 11:50:00,30.44,30.49,30.4,30.46,105400.0,26.0781,26.1209,26.0438,26.0952,105400.0
2014-02-26 11:55:00,30.46,30.51,30.45,30.49,110200.0,26.0952,26.138,26.0866,26.1209,110200.0
2014-02-26 12:00:00,30.49,30.58,30.49,30.56,152400.0,26.1209,26.198,26.1209,26.1809,152400.0
2014-02-26 12:05:00,30.56,30.58,30.52,30.54,105000.0,26.1809,26.198,26.1466,26.1637,105000.0
2014-02-26 12:10:00,30.55,30.63,30.54,30.58,119600.0,26.1723,26.2408,26.1637,26.198,119600.0
2014-02-26 12:15:00,30.58,30.62,30.57,30.59,94400.0,26.198,26.2323,26.1894,26.2066,94400.0
2014-02-26 12:20:00,30.59,30.61,30.54,30.54,104600.0,26.2066,26.2237,26.1637,26.1637,104600.0
2014-02-26 12:25:00,30.54,30.56,30.53,30.54,69400.0,26.1637,26.1809,26.1552,26.1637,69400.0
2014-02-26 12:30:00,30.54,30.6,30.54,30.57,85000.0,26.1637,26.2151,26.1637,26.1894,85000.0
2014-02-26 12:35:00,30.57,30.59,30.53,30.54,84600.0,26.1894,26.2066,26.1552,26.1637,84600.0
2014-02-26 12:40:00,30.54,30.57,30.52,30.54,72200.0,26.1637,26.1894,26.1466,26.1637,72200.0
2014-02-26 12:45:00,30.54,30.55,30.53,30.54,62600.0,26.1637,26.1723,26.1552,26.1637,62600.0
2014-02-26 12:50:00,30.54,30.55,30.53,30.53,51800.0,26.1637,26.1723,26.1552,26.1552,51800.0
2014-02-26 12:55:00,30.53,30.53,30.37,30.38,149200.0,26.1552,26.1552,26.0181,26.0267,149200.0
2014-02-26 13:00:00,30.38,30.45,30.28,30.29,179000.0,26.0267,26.0866,25.941,25.9495,179000.0
2014-02-26 13:05:00,30.29,30.43,30.29,30.43,98000.0,25.9495,26.0695,25.9495,26.0695,98000.0
2014-02-26 13:10:00,30.44,30.49,30.43,30.49,46800.0,26.0781,26.1209,26.0695,26.1209,46800.0
2014-02-26 13:15:00,30.49,30.5,30.48,30.49,57600.0,26.1209,26.1295,26.1123,26.1209,57600.0
2014-02-26 13:20:00,30.49,30.53,30.43,30.45,68600.0,26.1209,26.1552,26.0695,26.0866,68600.0
2014-02-26 13:25:00,30.45,30.45,30.4,30.43,76200.0,26.0866,26.0866,26.0438,26.0695,76200.0
2014-02-26 13:30:00,30.43,30.43,30.37,30.38,99600.0,26.0695,26.0695,26.0181,26.0267,99600.0
2014-02-26 13:35:00,30.38,30.38,30.35,30.36,58000.0,26.0267,26.0267,26.001,26.0095,58000.0
2014-02-26 13:40:00,30.36,30.43,30.36,30.43,50400.0,26.0095,26.0695,26.0095,26.0695,50400.0
2014-02-26 13:45:00,30.43,30.43,30.37,30.38,127000.0,26.0695,26.0695,26.0181,26.0267,127000.0
2014-02-26 13:50:00,30.39,30.41,30.33,30.34,120800.0,26.0352,26.0524,25.9838,25.9924,120800.0
2014-02-26 13:55:00,30.34,30.36,30.32,30.36,100800.0,25.9924,26.0095,25.9753,26.0095,100800.0
2014-02-26 14:00:00,30.36,30.4,30.29,30.29,178200.0,26.0095,26.0438,25.9495,25.9495,178200.0
2014-02-26 14:05:00,30.29,30.3,30.24,30.24,174600.0,25.9495,25.9581,25.9067,25.9067,174600.0
2014-02-26 14:10:00,30.24,30.24,30.15,30.22,196200.0,25.9067,25.9067,25.8296,25.8896,196200.0
2014-02-26 14:15:00,30.22,30.28,30.22,30.27,133000.0,25.8896,25.941,25.8896,25.9324,133000.0
2014-02-26 14:20:00,30.27,30.3,30.24,30.29,100200.0,25.9324,25.9581,25.9067,25.9495,100200.0
2014-02-26 14:25:00,30.29,30.3,30.21,30.21,88800.0,25.9495,25.9581,25.881,25.881,88800.0
2014-02-26 14:30:00,30.2,30.25,30.17,30.23,102400.0,25.8724,25.9153,25.8467,25.8981,102400.0
2014-02-26 14:35:00,30.22,30.24,30.2,30.22,91000.0,25.8896,25.9067,25.8724,25.8896,91000.0
2014-02-26 14:40:00,30.22,30.29,30.21,30.28,101400.0,25.8896,25.9495,25.881,25.941,101400.0
2014-02-26 14:45:00,30.28,30.28,30.23,30.24,112000.0,25.941,25.941,25.8981,25.9067,112000.0
2014-02-26 14:50:00,30.24,30.25,30.2,30.21,80800.0,25.9067,25.9153,25.8724,25.881,80800.0
2014-02-26 14:55:00,30.21,30.25,30.21,30.24,62000.0,25.881,25.9153,25.881,25.9067,62000.0
2014-02-26 15:00:00,30.24,30.27,30.2,30.21,223000.0,25.9067,25.9324,25.8724,25.881,223000.0
2014-02-26 15:05:00,30.21,30.23,30.19,30.19,139800.0,25.881,25.8981,25.8639,25.8639,139800.0
2014-02-26 15:10:00,30.18,30.19,30.09,30.12,227600.0,25.8553,25.8639,25.7782,25.8039,227600.0
2014-02-26 15:15:00,30.11,30.15,30.09,30.11,160000.0,25.7953,25.8296,25.7782,25.7953,160000.0
2014-02-26 15:20:00,30.11,30.18,30.1,30.18,122000.0,25.7953,25.8553,25.7868,25.8553,122000.0
2014-02-26 15:25:00,30.18,30.21,30.15,30.15,129400.0,25.8553,25.881,25.8296,25.8296,129400.0
2014-02-26 15:30:00,30.15,30.17,30.11,30.15,246400.0,25.8296,25.8467,25.7953,25.8296,246400.0
2014-02-26 15:35:00,30.15,30.16,30.14,30.15,191400.0,25.8296,25.8382,25.821,25.8296,191400.0
2014-02-26 15:40:00,30.15,30.16,30.13,30.13,291400.0,25.8296,25.8382,25.8125,25.8125,291400.0
2014-02-26 15:45:00,30.14,30.16,30.11,30.11,238200.0,25.821,25.8382,25.7953,25.7953,238200.0
2014-02-26 15:50:00,30.12,30.16,30.11,30.15,488600.0,25.8039,25.8382,25.7953,25.8296,488600.0
2014-02-26 15:55:00,30.15,30.18,30.14,30.14,498600.0,25.8296,25.8553,25.821,25.821,498600.0
2014-02-27 09:30:00,30.13,30.17,30.0,30.08,320800.0,25.8125,25.8467,25.7011,25.7696,320800.0
2014-02-27 09:35:00,30.08,30.3,30.08,30.13,288200.0,25.7696,25.9581,25.7696,25.8125,288200.0
2014-02-27 09:40:00,30.14,30.27,30.06,30.24,272000.0,25.821,25.9324,25.7525,25.9067,272000.0
2014-02-27 09:45:00,30.23,30.3,30.21,30.21,263400.0,25.8981,25.9581,25.881,25.881,263400.0
2014-02-27 09:50:00,30.21,30.25,30.16,30.18,352400.0,25.881,25.9153,25.8382,25.8553,352400.0
2014-02-27 09:55:00,30.18,30.25,30.15,30.24,384600.0,25.8553,25.9153,25.8296,25.9067,384600.0
2014-02-27 10:00:00,30.24,30.25,30.14,30.2,217600.0,25.9067,25.9153,25.821,25.8724,217600.0
2014-02-27 10:05:00,30.2,30.2,30.16,30.18,272000.0,25.8724,25.8724,25.8382,25.8553,272000.0
2014-02-27 10:10:00,30.17,30.29,30.17,30.27,292000.0,25.8467,25.9495,25.8467,25.9324,292000.0
2014-02-27 10:15:00,30.26,30.33,30.25,30.33,195000.0,25.9238,25.9838,25.9153,25.9838,195000.0
2014-02-27 10:20:00,30.33,30.39,30.3,30.39,116200.0,25.9838,26.0352,25.9581,26.0352,116200.0
2014-02-27 10:25:00,30.39,30.39,30.18,30.18,227600.0,26.0352,26.0352,25.8553,25.8553,227600.0
2014-02-27 10:30:00,30.18,30.35,30.17,30.33,225400.0,25.8553,26.001,25.8467,25.9838,225400.0
2014-02-27 10:35:00,30.33,30.35,30.27,30.29,197400.0,25.9838,26.001,25.9324,25.9495,197400.0
2014-02-27 10:40:00,30.29,30.34,30.27,30.34,69400.0,25.9495,25.9924,25.9324,25.9924,69400.0
2014-02-27 10:45:00,30.34,30.36,30.33,30.34,105400.0,25.9924,26.0095,25.9838,25.9924,105400.0
2014-02-27 10:50:00,30.33,30.38,30.33,30.36,74800.0,25.9838,26.0267,25.9838,26.0095,74800.0
2014-02-27 10:55:00,30.37,30.38,30.33,30.36,60800.0,26.0181,26.0267,25.9838,26.0095,60800.0
2014-02-27 11:00:00,30.36,30.4,30.35,30.4,75800.0,26.0095,26.0438,26.001,26.0438,75800.0
2014-02-27 11:05:00,30.39,30.45,30.39,30.42,65000.0,26.0352,26.0866,26.0352,26.0609,65000.0
2014-02-27 11:10:00,30.42,30.43,30.36,30.4,223800.0,26.0609,26.0695,26.0095,26.0438,223800.0
2014-02-27 11:15:00,30.4,30.43,30.38,30.38,83800.0,26.0438,26.0695,26.0267,26.0267,83800.0
2014-02-27 11:20:00,30.38,30.39,30.34,30.36,121400.0,26.0267,26.0352,25.9924,26.0095,121400.0
2014-02-27 11:25:00,30.36,30.41,30.36,30.38,96600.0,26.0095,26.0524,26.0095,26.0267,96600.0
2014-02-27 11:30:00,30.38,30.39,30.35,30.37,90000.0,26.0267,26.0352,26.001,26.0181,90000.0
2014-02-27 11:35:00,30.37,30.45,30.37,30.45,85000.0,26.0181,26.0866,26.0181,26.0866,85000.0
2014-02-27 11:40:00,30.45,30.46,30.44,30.45,90400.0,26.0866,26.0952,26.0781,26.0866,90400.0
2014-02-27 11:45:00,30.45,30.45,30.42,30.43,81200.0,26.0866,26.0866,26.0609,26.0695,81200.0
2014-02-27 11:50:00,30.43,30.46,30.42,30.45,84800.0,26.0695,26.0952,26.0609,26.0866,84800.0
2014-02-27 11:55:00,30.45,30.46,30.43,30.45,95600.0,26.0866,26.0952,26.0695,26.0866,95600.0
2014-02-27 12:00:00,30.45,30.5,30.43,30.45,97000.0,26.0866,26.1295,26.0695,26.0866,97000.0
2014-02-27 12:05:00,30.44,30.46,30.4,30.4,59200.0,26.0781,26.0952,26.0438,26.0438,59200.0
2014-02-27 12:10:00,30.4,30.43,30.39,30.43,32000.0,26.0438,26.0695,26.0352,26.0695,32000.0
2014-02-27 12:15:00,30.43,30.49,30.43,30.45,48000.0,26.0695,26.1209,26.0695,26.0866,48000.0
2014-02-27 12:20:00,30.46,30.47,30.39,30.4,51400.0,26.0952,26.1038,26.0352,26.0438,51400.0
2014-02-27 12:25:00,30.4,30.45,30.38,30.45,159600.0,26.0438,26.0866,26.0267,26.0866,159600.0
2014-02-27 12:30:00,30.45,30.45,30.36,30.36,61000.0,26.0866,26.0866,26.0095,26.0095,61000.0
2014-02-27 12:35:00,30.36,30.36,30.3,30.3,122000.0,26.0095,26.0095,25.9581,25.9581,122000.0
2014-02-27 12:40:00,30.31,30.31,30.26,30.27,93000.0,25.9667,25.9667,25.9238,25.9324,93000.0
2014-02-27 12:45:00,30.27,30.3,30.27,30.3,88800.0,25.9324,25.9581,25.9324,25.9581,88800.0
2014-02-27 12:50:00,30.3,30.3,30.25,30.29,71600.0,25.9581,25.9581,25.9153,25.9495,71600.0
2014-02-27 12:55:00,30.29,30.33,30.29,30.33,28800.0,25.9495,25.9838,25.9495,25.9838,28800.0
2014-02-27 13:00:00,30.33,30.36,30.32,30.36,100200.0,25.9838,26.0095,25.9753,26.0095,100200.0
2014-02-27 13:05:00,30.36,30.36,30.31,30.31,87400.0,26.0095,26.0095,25.9667,25.9667,87400.0
2014-02-27 13:10:00,30.31,30.31,30.27,30.28,72800.0,25.9667,25.9667,25.9324,25.941,72800.0
2014-02-27 13:15:00,30.28,30.29,30.28,30.28,50400.0,25.941,25.9495,25.941,25.941,50400.0
2014-02-27 13:20:00,30.28,30.33,30.28,30.33,60200.0,25.941,25.9838,25.941,25.9838,60200.0
2014-02-27 13:25:00,30.33,30.36,30.32,30.36,83400.0,25.9838,26.0095,25.9753,26.0095,83400.0
2014-02-27 13:30:00,30.36,30.36,30.34,30.36,68400.0,26.0095,26.0095,25.9924,26.0095,68400.0
2014-02-27 13:35:00,30.36,30.42,30.36,30.39,75600.0,26.0095,26.0609,26.0095,26.0352,75600.0
2014-02-27 13:40:00,30.39,30.39,30.33,30.33,70200.0,26.0352,26.0352,25.9838,25.9838,70200.0
2014-02-27 13:45:00,30.33,30.34,30.3,30.3,82600.0,25.9838,25.9924,25.9581,25.9581,82600.0
2014-02-27 13:50:00,30.3,30.31,30.28,30.28,52800.0,25.9581,25.9667,25.941,25.941,52800.0
2014-02-27 13:55:00,30.28,30.29,30.26,30.27,86600.0,25.941,25.9495,25.9238,25.9324,86600.0
2014-02-27 14:00:00,30.27,30.29,30.27,30.27,90800.0,25.9324,25.9495,25.9324,25.9324,90800.0
2014-02-27 14:05:00,30.27,30.3,30.26,30.29,50200.0,25.9324,25.9581,25.9238,25.9495,50200.0
2014-02-27 14:10:00,30.3,30.31,30.27,30.27,107200.0,25.9581,25.9667,25.9324,25.9324,107200.0
2014-02-27 14:15:00,30.27,30.28,30.26,30.26,42400.0,25.9324,25.941,25.9238,25.9238,42400.0
2014-02-27 14:20:00,30.26,30.27,30.21,30.22,216000.0,25.9238,25.9324,25.881,25.8896,216000.0
2014-02-27 14:25:00,30.22,30.24,30.21,30.23,208200.0,25.8896,25.9067,25.881,25.8981,208200.0
2014-02-27 14:30:00,30.23,30.25,30.23,30.24,70400.0,25.8981,25.9153,25.8981,25.9067,70400.0
2014-02-27 14:35:00,30.24,30.27,30.23,30.27,207200.0,25.9067,25.9324,25.8981,25.9324,207200.0
2014-02-27 14:40:00,30.27,30.28,30.23,30.24,89400.0,25.9324,25.941,25.8981,25.9067,89400.0
2014-02-27 14:45:00,30.24,30.28,30.23,30.27,66800.0,25.9067,25.941,25.8981,25.9324,66800.0
2014-02-27 14:50:00,30.27,30.29,30.26,30.29,45600.0,25.9324,25.9495,25.9238,25.9495,45600.0
2014-02-27 14:55:00,30.29,30.31,30.29,30.29,118200.0,25.9495,25.9667,25.9495,25.9495,118200.0
2014-02-27 15:00:00,30.3,30.3,30.27,30.29,131800.0,25.9581,25.9581,25.9324,25.9495,131800.0
2014-02-27 15:05:00,30.29,30.34,30.29,30.34,115000.0,25.9495,25.9924,25.9495,25.9924,115000.0
2014-02-27 15:10:00,30.34,30.34,30.3,30.31,122000.0,25.9924,25.9924,25.9581,25.9667,122000.0
2014-02-27 15:15:00,30.31,30.32,30.3,30.3,130000.0,25.9667,25.9753,25.9581,25.9581,130000.0
2014-02-27 15:20:00,30.3,30.31,30.29,30.3,426400.0,25.9581,25.9667,25.9495,25.9581,426400.0
2014-02-27 15:25:00,30.3,30.34,30.3,30.34,82600.0,25.9581,25.9924,25.9581,25.9924,82600.0
2014-02-27 15:30:00,30.34,30.34,30.33,30.33,84200.0,25.9924,25.9924,25.9838,25.9838,84200.0
2014-02-27 15:35:00,30.33,30.34,30.3,30.3,96200.0,25.9838,25.9924,25.9581,25.9581,96200.0
2014-02-27 15:40:00,30.3,30.31,30.3,30.3,97600.0,25.9581,25.9667,25.9581,25.9581,97600.0
2014-02-27 15:45:00,30.31,30.31,30.28,30.29,194400.0,25.9667,25.9667,25.941,25.9495,194400.0
2014-02-27 15:50:00,30.28,30.32,30.28,30.32,466800.0,25.941,25.9753,25.941,25.9753,466800.0
2014-02-27 15:55:00,30.32,30.36,30.32,30.36,455000.0,25.9753,26.0095,25.9753,26.0095,455000.0
2014-02-28 09:30:00,30.4,30.61,30.38,30.45,195800.0,26.0438,26.2237,26.0267,26.0866,195800.0
2014-02-28 09:35:00,30.5,30.5,30.25,30.41,172200.0,26.1295,26.1295,25.9153,26.0524,172200.0
2014-02-28 09:40:00,30.39,30.47,30.39,30.4,94800.0,26.0352,26.1038,26.0352,26.0438,94800.0
2014-02-28 09:45:00,30.4,30.42,30.35,30.38,51600.0,26.0438,26.0609,26.001,26.0267,51600.0
2014-02-28 09:50:00,30.39,30.4,30.27,30.29,80000.0,26.0352,26.0438,25.9324,25.9495,80000.0
2014-02-28 09:55:00,30.29,30.38,30.29,30.3,69400.0,25.9495,26.0267,25.9495,25.9581,69400.0
2014-02-28 10:00:00,30.32,30.32,30.2,30.32,281600.0,25.9753,25.9753,25.8724,25.9753,281600.0
2014-02-28 10:05:00,30.32,30.38,30.28,30.36,92800.0,25.9753,26.0267,25.941,26.0095,92800.0
2014-02-28 10:10:00,30.35,30.41,30.31,30.4,107600.0,26.001,26.0524,25.9667,26.0438,107600.0
2014-02-28 10:15:00,30.4,30.4,30.31,30.33,228800.0,26.0438,26.0438,25.9667,25.9838,228800.0
2014-02-28 10:20:00,30.33,30.33,30.28,30.31,236400.0,25.9838,25.9838,25.941,25.9667,236400.0
2014-02-28 10:25:00,30.32,30.34,30.3,30.31,94200.0,25.9753,25.9924,25.9581,25.9667,94200.0
2014-02-28 10:30:00,30.3,30.35,30.3,30.33,57400.0,25.9581,26.001,25.9581,25.9838,57400.0
2014-02-28 10:35:00,30.33,30.34,30.3,30.32,77800.0,25.9838,25.9924,25.9581,25.9753,77800.0
2014-02-28 10:40:00,30.33,30.36,30.32,30.34,47400.0,25.9838,26.0095,25.9753,25.9924,47400.0
2014-02-28 10:45:00,30.35,30.4,30.35,30.4,76600.0,26.001,26.0438,26.001,26.0438,76600.0
2014-02-28 10:50:00,30.4,30.43,30.39,30.43,29000.0,26.0438,26.0695,26.0352,26.0695,29000.0
2014-02-28 10:55:00,30.43,30.45,30.41,30.45,39200.0,26.0695,26.0866,26.0524,26.0866,39200.0
2014-02-28 11:00:00,30.45,30.48,30.44,30.46,67200.0,26.0866,26.1123,26.0781,26.0952,67200.0
2014-02-28 11:05:00,30.45,30.48,30.45,30.47,53600.0,26.0866,26.1123,26.0866,26.1038,53600.0
2014-02-28 11:10:00,30.47,30.49,30.46,30.46,55000.0,26.1038,26.1209,26.0952,26.0952,55000.0
2014-02-28 11:15:00,30.46,30.51,30.45,30.5,77600.0,26.0952,26.138,26.0866,26.1295,77600.0
2014-02-28 11:20:00,30.49,30.5,30.48,30.49,39000.0,26.1209,26.1295,26.1123,26.1209,39000.0
2014-02-28 11:25:00,30.49,30.52,30.49,30.52,36000.0,26.1209,26.1466,26.1209,26.1466,36000.0
2014-02-28 11:30:00,30.52,30.53,30.5,30.53,39800.0,26.1466,26.1552,26.1295,26.1552,39800.0
2014-02-28 11:35:00,30.52,30.56,30.52,30.55,45600.0,26.1466,26.1809,26.1466,26.1723,45600.0
2014-02-28 11:40:00,30.55,30.58,30.55,30.58,40400.0,26.1723,26.198,26.1723,26.198,40400.0
2014-02-28 11:45:00,30.58,30.59,30.54,30.55,67000.0,26.198,26.2066,26.1637,26.1723,67000.0
2014-02-28 11:50:00,30.54,30.58,30.53,30.56,63200.0,26.1637,26.198,26.1552,26.1809,63200.0
2014-02-28 11:55:00,30.56,30.6,30.56,30.59,119400.0,26.1809,26.2151,26.1809,26.2066,119400.0
2014-02-28 12:00:00,30.59,30.63,30.58,30.63,145400.0,26.2066,26.2408,26.198,26.2408,145400.0
2014-02-28 12:05:00,30.64,30.64,30.57,30.58,43000.0,26.2494,26.2494,26.1894,26.198,43000.0
2014-02-28 12:10:00,30.58,30.6,30.57,30.6,36000.0,26.198,26.2151,26.1894,26.2151,36000.0
2014-02-28 12:15:00,30.6,30.61,30.57,30.58,24800.0,26.2151,26.2237,26.1894,26.198,24800.0
2014-02-28 12:20:00,30.58,30.58,30.54,30.54,40800.0,26.198,26.198,26.1637,26.1637,40800.0
2014-02-28 12:25:00,30.54,30.54,30.5,30.5,41200.0,26.1637,26.1637,26.1295,26.1295,41200.0
2014-02-28 12:30:00,30.5,30.58,30.5,30.56,27200.0,26.1295,26.198,26.1295,26.1809,27200.0
2014-02-28 12:35:00,30.56,30.58,30.56,30.58,25400.0,26.1809,26.198,26.1809,26.198,25400.0
2014-02-28 12:40:00,30.58,30.59,30.56,30.59,28400.0,26.198,26.2066,26.1809,26.2066,28400.0
2014-02-28 12:45:00,30.59,30.6,30.57,30.58,41600.0,26.2066,26.2151,26.1894,26.198,41600.0
2014-02-28 12:50:00,30.59,30.61,30.59,30.61,20000.0,26.2066,26.2237,26.2066,26.2237,20000.0
2014-02-28 12:55:00,30.6,30.61,30.59,30.61,57600.0,26.2151,26.2237,26.2066,26.2237,57600.0
2014-02-28 13:00:00,30.61,30.66,30.61,30.65,91400.0,26.2237,26.2665,26.2237,26.258,91400.0
2014-02-28 13:05:00,30.66,30.66,30.63,30.64,41000.0,26.2665,26.2665,26.2408,26.2494,41000.0
2014-02-28 13:10:00,30.64,30.66,30.64,30.66,31200.0,26.2494,26.2665,26.2494,26.2665,31200.0
2014-02-28 13:15:00,30.66,30.72,30.66,30.71,80600.0,26.2665,26.3179,26.2665,26.3094,80600.0
2014-02-28 13:20:00,30.71,30.71,30.69,30.69,65000.0,26.3094,26.3094,26.2922,26.2922,65000.0
2014-02-28 13:25:00,30.7,30.74,30.7,30.73,76000.0,26.3008,26.3351,26.3008,26.3265,76000.0
2014-02-28 13:30:00,30.73,30.73,30.7,30.71,59400.0,26.3265,26.3265,26.3008,26.3094,59400.0
2014-02-28 13:35:00,30.71,30.73,30.7,30.72,66400.0,26.3094,26.3265,26.3008,26.3179,66400.0
2014-02-28 13:40:00,30.72,30.72,30.7,30.7,70200.0,26.3179,26.3179,26.3008,26.3008,70200.0
2014-02-28 13:45:00,30.7,30.71,30.68,30.71,53000.0,26.3008,26.3094,26.2837,26.3094,53000.0
2014-02-28 13:50:00,30.71,30.73,30.7,30.72,41800.0,26.3094,26.3265,26.3008,26.3179,41800.0
2014-02-28 13:55:00,30.72,30.72,30.7,30.7,24200.0,26.3179,26.3179,26.3008,26.3008,24200.0
2014-02-28 14:00:00,30.7,30.71,30.68,30.7,69000.0,26.3008,26.3094,26.2837,26.3008,69000.0
2014-02-28 14:05:00,30.7,30.73,30.7,30.71,83600.0,26.3008,26.3265,26.3008,26.3094,83600.0
2014-02-28 14:10:00,30.72,30.74,30.7,30.73,39600.0,26.3179,26.3351,26.3008,26.3265,39600.0
2014-02-28 14:15:00,30.73,30.77,30.72,30.75,76400.0,26.3265,26.3608,26.3179,26.3436,76400.0
2014-02-28 14:20:00,30.75,30.75,30.74,30.74,50400.0,26.3436,26.3436,26.3351,26.3351,50400.0
2014-02-28 14:25:00,30.74,30.77,30.73,30.76,59800.0,26.3351,26.3608,26.3265,26.3522,59800.0
2014-02-28 14:30:00,30.76,30.77,30.74,30.77,74000.0,26.3522,26.3608,26.3351,26.3608,74000.0
2014-02-28 14:35:00,30.76,30.77,30.75,30.76,107200.0,26.3522,26.3608,26.3436,26.3522,107200.0
2014-02-28 14:40:00,30.76,30.78,30.73,30.73,108800.0,26.3522,26.3693,26.3265,26.3265,108800.0
2014-02-28 14:45:00,30.73,30.73,30.68,30.7,160000.0,26.3265,26.3265,26.2837,26.3008,160000.0
2014-02-28 14:50:00,30.7,30.72,30.68,30.71,86200.0,26.3008,26.3179,26.2837,26.3094,86200.0
2014-02-28 14:55:00,30.71,30.71,30.66,30.67,133200.0,26.3094,26.3094,26.2665,26.2751,133200.0
2014-02-28 15:00:00,30.68,30.68,30.6,30.62,110200.0,26.2837,26.2837,26.2151,26.2323,110200.0
2014-02-28 15:05:00,30.62,30.62,30.56,30.57,238800.0,26.2323,26.2323,26.1809,26.1894,238800.0
2014-02-28 15:10:00,30.57,30.58,30.51,30.58,120600.0,26.1894,26.198,26.138,26.198,120600.0
2014-02-28 15:15:00,30.58,30.62,30.57,30.6,124800.0,26.198,26.2323,26.1894,26.2151,124800.0
2014-02-28 15:20:00,30.6,30.63,30.59,30.62,104400.0,26.2151,26.2408,26.2066,26.2323,104400.0
2014-02-28 15:25:00,30.61,30.64,30.6,30.63,137600.0,26.2237,26.2494,26.2151,26.2408,137600.0
2014-02-28 15:30:00,30.63,30.68,30.63,30.66,87000.0,26.2408,26.2837,26.2408,26.2665,87000.0
2014-02-28 15:35:00,30.66,30.67,30.63,30.64,81000.0,26.2665,26.2751,26.2408,26.2494,81000.0
2014-02-28 15:40:00,30.64,30.71,30.64,30.69,161200.0,26.2494,26.3094,26.2494,26.2922,161200.0
2014-02-28 15:45:00,30.7,30.7,30.64,30.65,394200.0,26.3008,26.3008,26.2494,26.258,394200.0
2014-02-28 15:50:00,30.65,30.68,30.65,30.68,283000.0,26.258,26.2837,26.258,26.2837,283000.0
2014-02-28 15:55:00,30.68,30.75,30.66,30.73,676200.0,26.2837,26.3436,26.2665,26.3265,676200.0
2014-03-03 09:30:00,30.43,30.45,30.24,30.24,319600.0,26.0695,26.0866,25.9067,25.9067,319600.0
2014-03-03 09:35:00,30.23,30.49,30.23,30.46,109200.0,25.8981,26.1209,25.8981,26.0952,109200.0
2014-03-03 09:40:00,30.49,30.49,30.42,30.49,87000.0,26.1209,26.1209,26.0609,26.1209,87000.0
2014-03-03 09:45:00,30.48,30.53,30.48,30.5,143000.0,26.1123,26.1552,26.1123,26.1295,143000.0
2014-03-03 09:50:00,30.5,30.57,30.49,30.56,113600.0,26.1295,26.1894,26.1209,26.1809,113600.0
2014-03-03 09:55:00,30.56,30.57,30.47,30.53,78200.0,26.1809,26.1894,26.1038,26.1552,78200.0
2014-03-03 10:00:00,30.54,30.56,30.43,30.5,220200.0,26.1637,26.1809,26.0695,26.1295,220200.0
2014-03-03 10:05:00,30.49,30.52,30.47,30.5,201200.0,26.1209,26.1466,26.1038,26.1295,201200.0
2014-03-03 10:10:00,30.49,30.5,30.41,30.44,113000.0,26.1209,26.1295,26.0524,26.0781,113000.0
2014-03-03 10:15:00,30.45,30.51,30.43,30.48,97400.0,26.0866,26.138,26.0695,26.1123,97400.0
2014-03-03 10:20:00,30.48,30.49,30.44,30.45,63600.0,26.1123,26.1209,26.0781,26.0866,63600.0
2014-03-03 10:25:00,30.45,30.54,30.43,30.52,75200.0,26.0866,26.1637,26.0695,26.1466,75200.0
2014-03-03 10:30:00,30.52,30.55,30.49,30.53,128000.0,26.1466,26.1723,26.1209,26.1552,128000.0
2014-03-03 10:35:00,30.52,30.54,30.48,30.51,85400.0,26.1466,26.1637,26.1123,26.138,85400.0
2014-03-03 10:40:00,30.5,30.59,30.5,30.56,93200.0,26.1295,26.2066,26.1295,26.1809,93200.0
2014-03-03 10:45:00,30.55,30.55,30.46,30.47,165000.0,26.1723,26.1723,26.0952,26.1038,165000.0
2014-03-03 10:50:00,30.47,30.5,30.46,30.49,63600.0,26.1038,26.1295,26.0952,26.1209,63600.0
2014-03-03 10:55:00,30.5,30.53,30.5,30.53,75000.0,26.1295,26.1552,26.1295,26.1552,75000.0
2014-03-03 11:00:00,30.53,30.58,30.53,30.56,90600.0,26.1552,26.198,26.1552,26.1809,90600.0
2014-03-03 11:05:00,30.54,30.54,30.46,30.47,69600.0,26.1637,26.1637,26.0952,26.1038,69600.0
2014-03-03 11:10:00,30.47,30.51,30.46,30.5,105200.0,26.1038,26.138,26.0952,26.1295,105200.0
2014-03-03 11:15:00,30.5,30.54,30.5,30.54,74600.0,26.1295,26.1637,26.1295,26.1637,74600.0
2014-03-03 11:20:00,30.53,30.57,30.53,30.56,47000.0,26.1552,26.1894,26.1552,26.1809,47000.0
2014-03-03 11:25:00,30.56,30.6,30.55,30.55,79600.0,26.1809,26.2151,26.1723,26.1723,79600.0
2014-03-03 11:30:00,30.55,30.55,30.51,30.51,59200.0,26.1723,26.1723,26.138,26.138,59200.0
2014-03-03 11:35:00,30.52,30.52,30.5,30.5,70400.0,26.1466,26.1466,26.1295,26.1295,70400.0
2014-03-03 11:40:00,30.5,30.54,30.49,30.5,74000.0,26.1295,26.1637,26.1209,26.1295,74000.0
2014-03-03 11:45:00,30.5,30.5,30.47,30.48,50800.0,26.1295,26.1295,26.1038,26.1123,50800.0
2014-03-03 11:50:00,30.48,30.49,30.46,30.47,74400.0,26.1123,26.1209,26.0952,26.1038,74400.0
2014-03-03 11:55:00,30.47,30.47,30.41,30.42,60600.0,26.1038,26.1038,26.0524,26.0609,60600.0
2014-03-03 12:00:00,30.41,30.42,30.4,30.41,101800.0,26.0524,26.0609,26.0438,26.0524,101800.0
2014-03-03 12:05:00,30.41,30.42,30.38,30.39,71400.0,26.0524,26.0609,26.0267,26.0352,71400.0
2014-03-03 12:10:00,30.39,30.52,30.35,30.5,106600.0,26.0352,26.1466,26.001,26.1295,106600.0
2014-03-03 12:15:00,30.49,30.49,30.44,30.44,43600.0,26.1209,26.1209,26.0781,26.0781,43600.0
2014-03-03 12:20:00,30.45,30.5,30.45,30.48,39600.0,26.0866,26.1295,26.0866,26.1123,39600.0
2014-03-03 12:25:00,30.48,30.49,30.43,30.43,24200.0,26.1123,26.1209,26.0695,26.0695,24200.0
2014-03-03 12:30:00,30.42,30.47,30.42,30.43,107600.0,26.0609,26.1038,26.0609,26.0695,107600.0
2014-03-03 12:35:00,30.43,30.46,30.43,30.44,29000.0,26.0695,26.0952,26.0695,26.0781,29000.0
2014-03-03 12:40:00,30.43,30.44,30.4,30.42,32600.0,26.0695,26.0781,26.0438,26.0609,32600.0
2014-03-03 12:45:00,30.41,30.43,30.4,30.42,41400.0,26.0524,26.0695,26.0438,26.0609,41400.0
2014-03-03 12:50:00,30.41,30.43,30.39,30.39,37400.0,26.0524,26.0695,26.0352,26.0352,37400.0
2014-03-03 12:55:00,30.39,30.43,30.38,30.43,41800.0,26.0352,26.0695,26.0267,26.0695,41800.0
2014-03-03 13:00:00,30.43,30.46,30.43,30.43,60600.0,26.0695,26.0952,26.0695,26.0695,60600.0
2014-03-03 13:05:00,30.43,30.45,30.42,30.45,34400.0,26.0695,26.0866,26.0609,26.0866,34400.0
2014-03-03 13:10:00,30.45,30.49,30.44,30.48,36200.0,26.0866,26.1209,26.0781,26.1123,36200.0
2014-03-03 13:15:00,30.48,30.5,30.46,30.5,71000.0,26.1123,26.1295,26.0952,26.1295,71000.0
2014-03-03 13:20:00,30.5,30.52,30.5,30.52,58400.0,26.1295,26.1466,26.1295,26.1466,58400.0
2014-03-03 13:25:00,30.52,30.54,30.5,30.5,61000.0,26.1466,26.1637,26.1295,26.1295,61000.0
2014-03-03 13:30:00,30.5,30.5,30.44,30.44,276600.0,26.1295,26.1295,26.0781,26.0781,276600.0
2014-03-03 13:35:00,30.44,30.47,30.43,30.43,53800.0,26.0781,26.1038,26.0695,26.0695,53800.0
2014-03-03 13:40:00,30.43,30.45,30.41,30.42,38400.0,26.0695,26.0866,26.0524,26.0609,38400.0
2014-03-03 13:45:00,30.41,30.43,30.41,30.41,33400.0,26.0524,26.0695,26.0524,26.0524,33400.0
2014-03-03 13:50:00,30.42,30.42,30.41,30.42,19400.0,26.0609,26.0609,26.0524,26.0609,19400.0
2014-03-03 13:55:00,30.42,30.5,30.42,30.49,77600.0,26.0609,26.1295,26.0609,26.1209,77600.0
2014-03-03 14:00:00,30.49,30.5,30.47,30.47,29800.0,26.1209,26.1295,26.1038,26.1038,29800.0
2014-03-03 14:05:00,30.47,30.48,30.45,30.46,35200.0,26.1038,26.1123,26.0866,26.0952,35200.0
2014-03-03 14:10:00,30.46,30.5,30.46,30.49,52400.0,26.0952,26.1295,26.0952,26.1209,52400.0
2014-03-03 14:15:00,30.5,30.5,30.47,30.47,45200.0,26.1295,26.1295,26.1038,26.1038,45200.0
2014-03-03 14:20:00,30.47,30.5,30.46,30.5,128000.0,26.1038,26.1295,26.0952,26.1295,128000.0
2014-03-03 14:25:00,30.5,30.51,30.48,30.48,106400.0,26.1295,26.138,26.1123,26.1123,106400.0
2014-03-03 14:30:00,30.49,30.54,30.46,30.54,66000.0,26.1209,26.1637,26.0952,26.1637,66000.0
2014-03-03 14:35:00,30.54,30.56,30.54,30.55,77600.0,26.1637,26.1809,26.1637,26.1723,77600.0
2014-03-03 14:40:00,30.55,30.56,30.52,30.55,27600.0,26.1723,26.1809,26.1466,26.1723,27600.0
2014-03-03 14:45:00,30.55,30.61,30.55,30.6,70600.0,26.1723,26.2237,26.1723,26.2151,70600.0
2014-03-03 14:50:00,30.6,30.61,30.59,30.59,25800.0,26.2151,26.2237,26.2066,26.2066,25800.0
2014-03-03 14:55:00,30.59,30.59,30.54,30.54,41200.0,26.2066,26.2066,26.1637,26.1637,41200.0
2014-03-03 15:00:00,30.54,30.54,30.49,30.49,58000.0,26.1637,26.1637,26.1209,26.1209,58000.0
2014-03-03 15:05:00,30.49,30.49,30.46,30.47,47400.0,26.1209,26.1209,26.0952,26.1038,47400.0
2014-03-03 15:10:00,30.46,30.47,30.41,30.41,71800.0,26.0952,26.1038,26.0524,26.0524,71800.0
2014-03-03 15:15:00,30.42,30.47,30.41,30.45,86000.0,26.0609,26.1038,26.0524,26.0866,86000.0
2014-03-03 15:20:00,30.45,30.46,30.41,30.43,59800.0,26.0866,26.0952,26.0524,26.0695,59800.0
2014-03-03 15:25:00,30.43,30.43,30.39,30.43,133400.0,26.0695,26.0695,26.0352,26.0695,133400.0
2014-03-03 15:30:00,30.43,30.43,30.38,30.4,123600.0,26.0695,26.0695,26.0267,26.0438,123600.0
2014-03-03 15:35:00,30.4,30.43,30.4,30.41,62800.0,26.0438,26.0695,26.0438,26.0524,62800.0
2014-03-03 15:40:00,30.41,30.44,30.41,30.44,109400.0,26.0524,26.0781,26.0524,26.0781,109400.0
2014-03-03 15:45:00,30.43,30.44,30.4,30.4,141800.0,26.0695,26.0781,26.0438,26.0438,141800.0
2014-03-03 15:50:00,30.41,30.43,30.41,30.42,161600.0,26.0524,26.0695,26.0524,26.0609,161600.0
2014-03-03 15:55:00,30.42,30.45,30.41,30.45,223200.0,26.0609,26.0866,26.0524,26.0866,223200.0
2014-03-04 09:30:00,30.66,30.74,30.66,30.74,118400.0,26.2665,26.3351,26.2665,26.3351,118400.0
2014-03-04 09:35:00,30.75,30.79,30.68,30.74,68600.0,26.3436,26.3779,26.2837,26.3351,68600.0
2014-03-04 09:40:00,30.77,30.79,30.73,30.73,39000.0,26.3608,26.3779,26.3265,26.3265,39000.0
2014-03-04 09:45:00,30.74,30.76,30.68,30.71,90600.0,26.3351,26.3522,26.2837,26.3094,90600.0
2014-03-04 09:50:00,30.71,30.79,30.68,30.78,49000.0,26.3094,26.3779,26.2837,26.3693,49000.0
2014-03-04 09:55:00,30.78,30.81,30.76,30.77,32800.0,26.3693,26.395,26.3522,26.3608,32800.0
2014-03-04 10:00:00,30.77,30.83,30.74,30.74,65800.0,26.3608,26.4122,26.3351,26.3351,65800.0
2014-03-04 10:05:00,30.73,30.75,30.68,30.75,44800.0,26.3265,26.3436,26.2837,26.3436,44800.0
2014-03-04 10:10:00,30.75,30.75,30.72,30.75,64000.0,26.3436,26.3436,26.3179,26.3436,64000.0
2014-03-04 10:15:00,30.75,30.77,30.71,30.73,61600.0,26.3436,26.3608,26.3094,26.3265,61600.0
2014-03-04 10:20:00,30.74,30.75,30.72,30.73,52600.0,26.3351,26.3436,26.3179,26.3265,52600.0
2014-03-04 10:25:00,30.73,30.77,30.73,30.77,40200.0,26.3265,26.3608,26.3265,26.3608,40200.0
2014-03-04 10:30:00,30.77,30.78,30.72,30.72,74800.0,26.3608,26.3693,26.3179,26.3179,74800.0
2014-03-04 10:35:00,30.72,30.76,30.69,30.75,71400.0,26.3179,26.3522,26.2922,26.3436,71400.0
2014-03-04 10:40:00,30.75,30.81,30.75,30.77,44000.0,26.3436,26.395,26.3436,26.3608,44000.0
2014-03-04 10:45:00,30.78,30.79,30.77,30.78,17600.0,26.3693,26.3779,26.3608,26.3693,17600.0
2014-03-04 10:50:00,30.78,30.78,30.74,30.75,61200.0,26.3693,26.3693,26.3351,26.3436,61200.0
2014-03-04 10:55:00,30.74,30.75,30.72,30.75,65000.0,26.3351,26.3436,26.3179,26.3436,65000.0
2014-03-04 11:00:00,30.75,30.78,30.75,30.76,31800.0,26.3436,26.3693,26.3436,26.3522,31800.0
2014-03-04 11:05:00,30.75,30.76,30.74,30.75,25400.0,26.3436,26.3522,26.3351,26.3436,25400.0
2014-03-04 11:10:00,30.75,30.81,30.75,30.81,41800.0,26.3436,26.395,26.3436,26.395,41800.0
2014-03-04 11:15:00,30.81,30.83,30.81,30.82,38200.0,26.395,26.4122,26.395,26.4036,38200.0
2014-03-04 11:20:00,30.82,30.84,30.82,30.82,33800.0,26.4036,26.4207,26.4036,26.4036,33800.0
2014-03-04 11:25:00,30.82,30.85,30.82,30.84,45200.0,26.4036,26.4293,26.4036,26.4207,45200.0
2014-03-04 11:30:00,30.84,30.85,30.83,30.84,29000.0,26.4207,26.4293,26.4122,26.4207,29000.0
2014-03-04 11:35:00,30.84,30.84,30.81,30.81,38800.0,26.4207,26.4207,26.395,26.395,38800.0
2014-03-04 11:40:00,30.81,30.82,30.78,30.81,38400.0,26.395,26.4036,26.3693,26.395,38400.0
2014-03-04 11:45:00,30.81,30.84,30.81,30.84,21000.0,26.395,26.4207,26.395,26.4207,21000.0
2014-03-04 11:50:00,30.83,30.85,30.82,30.83,18000.0,26.4122,26.4293,26.4036,26.4122,18000.0
2014-03-04 11:55:00,30.83,30.83,30.79,30.81,25000.0,26.4122,26.4122,26.3779,26.395,25000.0
2014-03-04 12:00:00,30.81,30.84,30.81,30.81,26200.0,26.395,26.4207,26.395,26.395,26200.0
2014-03-04 12:05:00,30.81,30.81,30.8,30.81,22800.0,26.395,26.395,26.3865,26.395,22800.0
2014-03-04 12:10:00,30.8,30.83,30.8,30.83,33200.0,26.3865,26.4122,26.3865,26.4122,33200.0
2014-03-04 12:15:00,30.83,30.86,30.82,30.85,41600.0,26.4122,26.4379,26.4036,26.4293,41600.0
2014-03-04 12:20:00,30.85,30.86,30.8,30.81,42200.0,26.4293,26.4379,26.3865,26.395,42200.0
2014-03-04 12:25:00,30.81,30.82,30.79,30.82,18800.0,26.395,26.4036,26.3779,26.4036,18800.0
2014-03-04 12:30:00,30.81,30.81,30.77,30.79,23000.0,26.395,26.395,26.3608,26.3779,23000.0
2014-03-04 12:35:00,30.79,30.8,30.78,30.8,19200.0,26.3779,26.3865,26.3693,26.3865,19200.0
2014-03-04 12:40:00,30.8,30.8,30.76,30.77,20800.0,26.3865,26.3865,26.3522,26.3608,20800.0
2014-03-04 12:45:00,30.77,30.78,30.77,30.77,14400.0,26.3608,26.3693,26.3608,26.3608,14400.0
2014-03-04 12:50:00,30.77,30.78,30.75,30.75,18400.0,26.3608,26.3693,26.3436,26.3436,18400.0
2014-03-04 12:55:00,30.75,30.8,30.75,30.79,28000.0,26.3436,26.3865,26.3436,26.3779,28000.0
2014-03-04 13:00:00,30.79,30.8,30.79,30.8,15400.0,26.3779,26.3865,26.3779,26.3865,15400.0
2014-03-04 13:05:00,30.8,30.8,30.75,30.75,22800.0,26.3865,26.3865,26.3436,26.3436,22800.0
2014-03-04 13:10:00,30.77,30.8,30.76,30.79,44600.0,26.3608,26.3865,26.3522,26.3779,44600.0
2014-03-04 13:15:00,30.79,30.82,30.79,30.8,31400.0,26.3779,26.4036,26.3779,26.3865,31400.0
2014-03-04 13:20:00,30.8,30.82,30.8,30.81,21800.0,26.3865,26.4036,26.3865,26.395,21800.0
2014-03-04 13:25:00,30.81,30.82,30.8,30.8,38600.0,26.395,26.4036,26.3865,26.3865,38600.0
2014-03-04 13:30:00,30.8,30.82,30.8,30.81,23200.0,26.3865,26.4036,26.3865,26.395,23200.0
2014-03-04 13:35:00,30.81,30.81,30.79,30.81,21800.0,26.395,26.395,26.3779,26.395,21800.0
2014-03-04 13:40:00,30.81,30.81,30.79,30.79,43400.0,26.395,26.395,26.3779,26.3779,43400.0
2014-03-04 13:45:00,30.8,30.8,30.76,30.76,98200.0,26.3865,26.3865,26.3522,26.3522,98200.0
2014-03-04 13:50:00,30.75,30.78,30.72,30.72,33000.0,26.3436,26.3693,26.3179,26.3179,33000.0
2014-03-04 13:55:00,30.72,30.75,30.72,30.75,23200.0,26.3179,26.3436,26.3179,26.3436,23200.0
2014-03-04 14:00:00,30.75,30.75,30.7,30.72,41800.0,26.3436,26.3436,26.3008,26.3179,41800.0
2014-03-04 14:05:00,30.72,30.78,30.72,30.78,33600.0,26.3179,26.3693,26.3179,26.3693,33600.0
2014-03-04 14:10:00,30.78,30.78,30.75,30.78,24000.0,26.3693,26.3693,26.3436,26.3693,24000.0
2014-03-04 14:15:00,30.78,30.78,30.73,30.73,27000.0,26.3693,26.3693,26.3265,26.3265,27000.0
2014-03-04 14:20:00,30.73,30.75,30.73,30.74,35000.0,26.3265,26.3436,26.3265,26.3351,35000.0
2014-03-04 14:25:00,30.73,30.73,30.71,30.73,13800.0,26.3265,26.3265,26.3094,26.3265,13800.0
2014-03-04 14:30:00,30.73,30.74,30.71,30.73,43400.0,26.3265,26.3351,26.3094,26.3265,43400.0
2014-03-04 14:35:00,30.73,30.73,30.68,30.68,39400.0,26.3265,26.3265,26.2837,26.2837,39400.0
2014-03-04 14:40:00,30.68,30.7,30.68,30.7,17200.0,26.2837,26.3008,26.2837,26.3008,17200.0
2014-03-04 14:45:00,30.7,30.72,30.69,30.7,32400.0,26.3008,26.3179,26.2922,26.3008,32400.0
2014-03-04 14:50:00,30.7,30.75,30.7,30.73,103800.0,26.3008,26.3436,26.3008,26.3265,103800.0
2014-03-04 14:55:00,30.73,30.75,30.73,30.74,32600.0,26.3265,26.3436,26.3265,26.3351,32600.0
2014-03-04 15:00:00,30.74,30.77,30.74,30.75,70800.0,26.3351,26.3608,26.3351,26.3436,70800.0
2014-03-04 15:05:00,30.75,30.77,30.75,30.77,28800.0,26.3436,26.3608,26.3436,26.3608,28800.0
2014-03-04 15:10:00,30.76,30.77,30.75,30.77,35800.0,26.3522,26.3608,26.3436,26.3608,35800.0
2014-03-04 15:15:00,30.77,30.81,30.77,30.8,76800.0,26.3608,26.395,26.3608,26.3865,76800.0
2014-03-04 15:20:00,30.79,30.81,30.78,30.8,90000.0,26.3779,26.395,26.3693,26.3865,90000.0
2014-03-04 15:25:00,30.8,30.8,30.77,30.78,58000.0,26.3865,26.3865,26.3608,26.3693,58000.0
2014-03-04 15:30:00,30.78,30.78,30.77,30.78,44200.0,26.3693,26.3693,26.3608,26.3693,44200.0
2014-03-04 15:35:00,30.78,30.79,30.76,30.77,73200.0,26.3693,26.3779,26.3522,26.3608,73200.0
2014-03-04 15:40:00,30.76,30.82,30.76,30.81,127000.0,26.3522,26.4036,26.3522,26.395,127000.0
2014-03-04 15:45:00,30.8,30.82,30.78,30.8,80600.0,26.3865,26.4036,26.3693,26.3865,80600.0
2014-03-04 15:50:00,30.8,30.81,30.79,30.81,114800.0,26.3865,26.395,26.3779,26.395,114800.0
2014-03-04 15:55:00,30.8,30.81,30.75,30.76,275000.0,26.3865,26.395,26.3436,26.3522,275000.0
2014-03-05 09:30:00,30.82,30.94,30.81,30.94,155000.0,26.4036,26.5064,26.395,26.5064,155000.0
2014-03-05 09:35:00,30.93,30.97,30.91,30.96,107600.0,26.4978,26.5321,26.4807,26.5235,107600.0
2014-03-05 09:40:00,30.96,31.0,30.91,30.91,230400.0,26.5235,26.5578,26.4807,26.4807,230400.0
2014-03-05 09:45:00,30.92,30.93,30.89,30.92,199600.0,26.4893,26.4978,26.4636,26.4893,199600.0
2014-03-05 09:50:00,30.92,30.94,30.9,30.92,159000.0,26.4893,26.5064,26.4721,26.4893,159000.0
2014-03-05 09:55:00,30.92,30.95,30.88,30.92,78000.0,26.4893,26.515,26.455,26.4893,78000.0
2014-03-05 10:00:00,30.92,30.93,30.84,30.89,95000.0,26.4893,26.4978,26.4207,26.4636,95000.0
2014-03-05 10:05:00,30.89,30.93,30.89,30.92,42600.0,26.4636,26.4978,26.4636,26.4893,42600.0
2014-03-05 10:10:00,30.92,30.96,30.92,30.95,182800.0,26.4893,26.5235,26.4893,26.515,182800.0
2014-03-05 10:15:00,30.94,30.94,30.86,30.86,201600.0,26.5064,26.5064,26.4379,26.4379,201600.0
2014-03-05 10:20:00,30.87,30.96,30.87,30.93,88600.0,26.4464,26.5235,26.4464,26.4978,88600.0
2014-03-05 10:25:00,30.93,30.95,30.89,30.91,149600.0,26.4978,26.515,26.4636,26.4807,149600.0
2014-03-05 10:30:00,30.91,30.94,30.91,30.93,46800.0,26.4807,26.5064,26.4807,26.4978,46800.0
2014-03-05 10:35:00,30.93,30.95,30.91,30.91,36200.0,26.4978,26.515,26.4807,26.4807,36200.0
2014-03-05 10:40:00,30.91,30.95,30.91,30.94,41200.0,26.4807,26.515,26.4807,26.5064,41200.0
2014-03-05 10:45:00,30.93,30.95,30.89,30.9,63200.0,26.4978,26.515,26.4636,26.4721,63200.0
2014-03-05 10:50:00,30.9,30.9,30.85,30.86,43200.0,26.4721,26.4721,26.4293,26.4379,43200.0
2014-03-05 10:55:00,30.86,30.89,30.86,30.88,57800.0,26.4379,26.4636,26.4379,26.455,57800.0
2014-03-05 11:00:00,30.89,30.93,30.88,30.91,51400.0,26.4636,26.4978,26.455,26.4807,51400.0
2014-03-05 11:05:00,30.91,30.93,30.9,30.92,83400.0,26.4807,26.4978,26.4721,26.4893,83400.0
2014-03-05 11:10:00,30.92,30.93,30.92,30.93,34200.0,26.4893,26.4978,26.4893,26.4978,34200.0
2014-03-05 11:15:00,30.92,30.93,30.91,30.91,52400.0,26.4893,26.4978,26.4807,26.4807,52400.0
2014-03-05 11:20:00,30.92,30.93,30.91,30.93,36600.0,26.4893,26.4978,26.4807,26.4978,36600.0
2014-03-05 11:25:00,30.93,30.93,30.85,30.86,57000.0,26.4978,26.4978,26.4293,26.4379,57000.0
2014-03-05 11:30:00,30.86,30.88,30.85,30.86,49000.0,26.4379,26.455,26.4293,26.4379,49000.0
2014-03-05 11:35:00,30.86,30.91,30.86,30.91,45400.0,26.4379,26.4807,26.4379,26.4807,45400.0
2014-03-05 11:40:00,30.9,30.9,30.88,30.9,41400.0,26.4721,26.4721,26.455,26.4721,41400.0
2014-03-05 11:45:00,30.9,30.91,30.88,30.89,42600.0,26.4721,26.4807,26.455,26.4636,42600.0
2014-03-05 11:50:00,30.89,30.93,30.89,30.92,45600.0,26.4636,26.4978,26.4636,26.4893,45600.0
2014-03-05 11:55:00,30.92,30.92,30.89,30.89,60800.0,26.4893,26.4893,26.4636,26.4636,60800.0
2014-03-05 12:00:00,30.88,30.9,30.86,30.9,42200.0,26.455,26.4721,26.4379,26.4721,42200.0
2014-03-05 12:05:00,30.9,30.9,30.86,30.86,32000.0,26.4721,26.4721,26.4379,26.4379,32000.0
2014-03-05 12:10:00,30.87,30.87,30.83,30.83,42000.0,26.4464,26.4464,26.4122,26.4122,42000.0
2014-03-05 12:15:00,30.83,30.85,30.83,30.84,45400.0,26.4122,26.4293,26.4122,26.4207,45400.0
2014-03-05 12:20:00,30.85,30.85,30.83,30.84,34200.0,26.4293,26.4293,26.4122,26.4207,34200.0
2014-03-05 12:25:00,30.84,30.85,30.83,30.84,65800.0,26.4207,26.4293,26.4122,26.4207,65800.0
2014-03-05 12:30:00,30.84,30.86,30.84,30.86,39600.0,26.4207,26.4379,26.4207,26.4379,39600.0
2014-03-05 12:35:00,30.86,30.91,30.86,30.91,26200.0,26.4379,26.4807,26.4379,26.4807,26200.0
2014-03-05 12:40:00,30.91,30.92,30.89,30.9,35600.0,26.4807,26.4893,26.4636,26.4721,35600.0
2014-03-05 12:45:00,30.9,30.93,30.9,30.93,35000.0,26.4721,26.4978,26.4721,26.4978,35000.0
2014-03-05 12:50:00,30.93,30.93,30.89,30.89,29200.0,26.4978,26.4978,26.4636,26.4636,29200.0
2014-03-05 12:55:00,30.89,30.9,30.87,30.9,49800.0,26.4636,26.4721,26.4464,26.4721,49800.0
2014-03-05 13:00:00,30.89,30.92,30.89,30.92,9200.0,26.4636,26.4893,26.4636,26.4893,9200.0
2014-03-05 13:05:00,30.91,30.93,30.91,30.93,26200.0,26.4807,26.4978,26.4807,26.4978,26200.0
2014-03-05 13:10:00,30.93,30.95,30.93,30.95,39200.0,26.4978,26.515,26.4978,26.515,39200.0
2014-03-05 13:15:00,30.95,30.98,30.94,30.94,33400.0,26.515,26.5407,26.5064,26.5064,33400.0
2014-03-05 13:20:00,30.93,30.96,30.93,30.94,61400.0,26.4978,26.5235,26.4978,26.5064,61400.0
2014-03-05 13:25:00,30.95,30.97,30.93,30.93,34000.0,26.515,26.5321,26.4978,26.4978,34000.0
2014-03-05 13:30:00,30.93,30.93,30.91,30.92,28800.0,26.4978,26.4978,26.4807,26.4893,28800.0
2014-03-05 13:35:00,30.91,30.91,30.89,30.9,50800.0,26.4807,26.4807,26.4636,26.4721,50800.0
2014-03-05 13:40:00,30.9,30.92,30.86,30.86,79600.0,26.4721,26.4893,26.4379,26.4379,79600.0
2014-03-05 13:45:00,30.88,30.88,30.81,30.82,54600.0,26.455,26.455,26.395,26.4036,54600.0
2014-03-05 13:50:00,30.82,30.83,30.8,30.81,36800.0,26.4036,26.4122,26.3865,26.395,36800.0
2014-03-05 13:55:00,30.81,30.83,30.8,30.81,40600.0,26.395,26.4122,26.3865,26.395,40600.0
2014-03-05 14:00:00,30.81,30.84,30.8,30.8,62000.0,26.395,26.4207,26.3865,26.3865,62000.0
2014-03-05 14:05:00,30.8,30.84,30.8,30.84,43200.0,26.3865,26.4207,26.3865,26.4207,43200.0
2014-03-05 14:10:00,30.84,30.86,30.79,30.79,57600.0,26.4207,26.4379,26.3779,26.3779,57600.0
2014-03-05 14:15:00,30.8,30.81,30.79,30.8,41600.0,26.3865,26.395,26.3779,26.3865,41600.0
2014-03-05 14:20:00,30.8,30.84,30.8,30.81,48200.0,26.3865,26.4207,26.3865,26.395,48200.0
2014-03-05 14:25:00,30.81,30.84,30.81,30.82,31400.0,26.395,26.4207,26.395,26.4036,31400.0
2014-03-05 14:30:00,30.81,30.81,30.79,30.79,35000.0,26.395,26.395,26.3779,26.3779,35000.0
2014-03-05 14:35:00,30.79,30.8,30.79,30.8,31800.0,26.3779,26.3865,26.3779,26.3865,31800.0
2014-03-05 14:40:00,30.79,30.83,30.79,30.82,53400.0,26.3779,26.4122,26.3779,26.4036,53400.0
2014-03-05 14:45:00,30.82,30.82,30.8,30.81,34800.0,26.4036,26.4036,26.3865,26.395,34800.0
2014-03-05 14:50:00,30.81,30.84,30.81,30.82,50000.0,26.395,26.4207,26.395,26.4036,50000.0
2014-03-05 14:55:00,30.83,30.83,30.81,30.82,45600.0,26.4122,26.4122,26.395,26.4036,45600.0
2014-03-05 15:00:00,30.82,30.82,30.77,30.79,128000.0,26.4036,26.4036,26.3608,26.3779,128000.0
2014-03-05 15:05:00,30.78,30.8,30.76,30.77,51400.0,26.3693,26.3865,26.3522,26.3608,51400.0
2014-03-05 15:10:00,30.77,30.8,30.77,30.79,64800.0,26.3608,26.3865,26.3608,26.3779,64800.0
2014-03-05 15:15:00,30.79,30.8,30.78,30.8,40400.0,26.3779,26.3865,26.3693,26.3865,40400.0
2014-03-05 15:20:00,30.8,30.84,30.8,30.84,93800.0,26.3865,26.4207,26.3865,26.4207,93800.0
2014-03-05 15:25:00,30.84,30.86,30.83,30.86,67400.0,26.4207,26.4379,26.4122,26.4379,67400.0
2014-03-05 15:30:00,30.86,30.86,30.82,30.84,66800.0,26.4379,26.4379,26.4036,26.4207,66800.0
2014-03-05 15:35:00,30.84,30.85,30.83,30.84,61000.0,26.4207,26.4293,26.4122,26.4207,61000.0
2014-03-05 15:40:00,30.84,30.84,30.82,30.83,66800.0,26.4207,26.4207,26.4036,26.4122,66800.0
2014-03-05 15:45:00,30.83,30.85,30.83,30.85,74800.0,26.4122,26.4293,26.4122,26.4293,74800.0
2014-03-05 15:50:00,30.85,30.86,30.85,30.86,120800.0,26.4293,26.4379,26.4293,26.4379,120800.0
2014-03-05 15:55:00,30.86,30.88,30.86,30.87,224000.0,26.4379,26.455,26.4379,26.4464,224000.0
2014-03-06 09:30:00,30.91,30.91,30.81,30.84,130800.0,26.4807,26.4807,26.395,26.4207,130800.0
2014-03-06 09:35:00,30.85,30.86,30.71,30.72,59400.0,26.4293,26.4379,26.3094,26.3179,59400.0
2014-03-06 09:40:00,30.72,30.77,30.69,30.69,96800.0,26.3179,26.3608,26.2922,26.2922,96800.0
2014-03-06 09:45:00,30.69,30.69,30.65,30.66,57000.0,26.2922,26.2922,26.258,26.2665,57000.0
2014-03-06 09:50:00,30.68,30.68,30.63,30.63,105800.0,26.2837,26.2837,26.2408,26.2408,105800.0
2014-03-06 09:55:00,30.63,30.67,30.61,30.63,65000.0,26.2408,26.2751,26.2237,26.2408,65000.0
2014-03-06 10:00:00,30.63,30.64,30.59,30.61,89000.0,26.2408,26.2494,26.2066,26.2237,89000.0
2014-03-06 10:05:00,30.61,30.62,30.56,30.56,72200.0,26.2237,26.2323,26.1809,26.1809,72200.0
2014-03-06 10:10:00,30.56,30.57,30.5,30.5,73200.0,26.1809,26.1894,26.1295,26.1295,73200.0
2014-03-06 10:15:00,30.5,30.53,30.41,30.42,163200.0,26.1295,26.1552,26.0524,26.0609,163200.0
2014-03-06 10:20:00,30.42,30.43,30.39,30.43,147200.0,26.0609,26.0695,26.0352,26.0695,147200.0
2014-03-06 10:25:00,30.42,30.48,30.42,30.48,138600.0,26.0609,26.1123,26.0609,26.1123,138600.0
2014-03-06 10:30:00,30.48,30.48,30.41,30.41,91000.0,26.1123,26.1123,26.0524,26.0524,91000.0
2014-03-06 10:35:00,30.41,30.42,30.39,30.4,117400.0,26.0524,26.0609,26.0352,26.0438,117400.0
2014-03-06 10:40:00,30.4,30.41,30.38,30.39,117000.0,26.0438,26.0524,26.0267,26.0352,117000.0
2014-03-06 10:45:00,30.4,30.4,30.35,30.39,149400.0,26.0438,26.0438,26.001,26.0352,149400.0
2014-03-06 10:50:00,30.39,30.39,30.36,30.39,224400.0,26.0352,26.0352,26.0095,26.0352,224400.0
2014-03-06 10:55:00,30.39,30.44,30.38,30.43,84800.0,26.0352,26.0781,26.0267,26.0695,84800.0
2014-03-06 11:00:00,30.43,30.46,30.43,30.44,53200.0,26.0695,26.0952,26.0695,26.0781,53200.0
2014-03-06 11:05:00,30.45,30.47,30.43,30.44,79800.0,26.0866,26.1038,26.0695,26.0781,79800.0
2014-03-06 11:10:00,30.44,30.44,30.39,30.4,82400.0,26.0781,26.0781,26.0352,26.0438,82400.0
2014-03-06 11:15:00,30.4,30.4,30.38,30.38,110000.0,26.0438,26.0438,26.0267,26.0267,110000.0
2014-03-06 11:20:00,30.38,30.42,30.38,30.41,109000.0,26.0267,26.0609,26.0267,26.0524,109000.0
2014-03-06 11:25:00,30.41,30.41,30.35,30.35,132000.0,26.0524,26.0524,26.001,26.001,132000.0
2014-03-06 11:30:00,30.35,30.36,30.34,30.36,88400.0,26.001,26.0095,25.9924,26.0095,88400.0
2014-03-06 11:35:00,30.36,30.41,30.36,30.4,90400.0,26.0095,26.0524,26.0095,26.0438,90400.0
2014-03-06 11:40:00,30.4,30.42,30.4,30.41,104800.0,26.0438,26.0609,26.0438,26.0524,104800.0
2014-03-06 11:45:00,30.41,30.42,30.38,30.42,115600.0,26.0524,26.0609,26.0267,26.0609,115600.0
2014-03-06 11:50:00,30.41,30.41,30.38,30.38,172400.0,26.0524,26.0524,26.0267,26.0267,172400.0
2014-03-06 11:55:00,30.38,30.39,30.37,30.37,80200.0,26.0267,26.0352,26.0181,26.0181,80200.0
2014-03-06 12:00:00,30.37,30.37,30.34,30.35,105200.0,26.0181,26.0181,25.9924,26.001,105200.0
2014-03-06 12:05:00,30.35,30.4,30.35,30.39,191800.0,26.001,26.0438,26.001,26.0352,191800.0
2014-03-06 12:10:00,30.4,30.42,30.4,30.42,91200.0,26.0438,26.0609,26.0438,26.0609,91200.0
2014-03-06 12:15:00,30.41,30.44,30.4,30.43,100800.0,26.0524,26.0781,26.0438,26.0695,100800.0
2014-03-06 12:20:00,30.43,30.46,30.42,30.46,62600.0,26.0695,26.0952,26.0609,26.0952,62600.0
2014-03-06 12:25:00,30.46,30.48,30.43,30.45,70000.0,26.0952,26.1123,26.0695,26.0866,70000.0
2014-03-06 12:30:00,30.46,30.5,30.46,30.5,53200.0,26.0952,26.1295,26.0952,26.1295,53200.0
2014-03-06 12:35:00,30.5,30.52,30.49,30.52,39600.0,26.1295,26.1466,26.1209,26.1466,39600.0
2014-03-06 12:40:00,30.52,30.52,30.5,30.5,30800.0,26.1466,26.1466,26.1295,26.1295,30800.0
2014-03-06 12:45:00,30.51,30.54,30.5,30.54,26400.0,26.138,26.1637,26.1295,26.1637,26400.0
2014-03-06 12:50:00,30.54,30.56,30.53,30.56,33800.0,26.1637,26.1809,26.1552,26.1809,33800.0
2014-03-06 12:55:00,30.56,30.58,30.55,30.57,15400.0,26.1809,26.198,26.1723,26.1894,15400.0
2014-03-06 13:00:00,30.58,30.58,30.57,30.58,44800.0,26.198,26.198,26.1894,26.198,44800.0
2014-03-06 13:05:00,30.58,30.59,30.57,30.59,50400.0,26.198,26.2066,26.1894,26.2066,50400.0
2014-03-06 13:10:00,30.58,30.59,30.56,30.56,59000.0,26.198,26.2066,26.1809,26.1809,59000.0
2014-03-06 13:15:00,30.56,30.57,30.55,30.57,104000.0,26.1809,26.1894,26.1723,26.1894,104000.0
2014-03-06 13:20:00,30.57,30.58,30.56,30.57,45200.0,26.1894,26.198,26.1809,26.1894,45200.0
2014-03-06 13:25:00,30.57,30.61,30.57,30.59,80800.0,26.1894,26.2237,26.1894,26.2066,80800.0
2014-03-06 13:30:00,30.59,30.63,30.59,30.61,32000.0,26.2066,26.2408,26.2066,26.2237,32000.0
2014-03-06 13:35:00,30.61,30.63,30.61,30.63,23600.0,26.2237,26.2408,26.2237,26.2408,23600.0
2014-03-06 13:40:00,30.63,30.63,30.57,30.58,69600.0,26.2408,26.2408,26.1894,26.198,69600.0
2014-03-06 13:45:00,30.58,30.58,30.55,30.55,42200.0,26.198,26.198,26.1723,26.1723,42200.0
2014-03-06 13:50:00,30.55,30.56,30.55,30.55,80000.0,26.1723,26.1809,26.1723,26.1723,80000.0
2014-03-06 13:55:00,30.54,30.54,30.51,30.53,87200.0,26.1637,26.1637,26.138,26.1552,87200.0
2014-03-06 14:00:00,30.54,30.55,30.49,30.49,119200.0,26.1637,26.1723,26.1209,26.1209,119200.0
2014-03-06 14:05:00,30.49,30.53,30.49,30.5,79400.0,26.1209,26.1552,26.1209,26.1295,79400.0
2014-03-06 14:10:00,30.5,30.5,30.48,30.5,86800.0,26.1295,26.1295,26.1123,26.1295,86800.0
2014-03-06 14:15:00,30.51,30.57,30.5,30.55,178800.0,26.138,26.1894,26.1295,26.1723,178800.0
2014-03-06 14:20:00,30.56,30.58,30.54,30.57,58200.0,26.1809,26.198,26.1637,26.1894,58200.0
2014-03-06 14:25:00,30.56,30.57,30.54,30.54,84600.0,26.1809,26.1894,26.1637,26.1637,84600.0
2014-03-06 14:30:00,30.54,30.54,30.53,30.54,52400.0,26.1637,26.1637,26.1552,26.1637,52400.0
2014-03-06 14:35:00,30.54,30.54,30.53,30.54,51800.0,26.1637,26.1637,26.1552,26.1637,51800.0
2014-03-06 14:40:00,30.54,30.56,30.53,30.55,86400.0,26.1637,26.1809,26.1552,26.1723,86400.0
2014-03-06 14:45:00,30.55,30.56,30.54,30.55,56000.0,26.1723,26.1809,26.1637,26.1723,56000.0
2014-03-06 14:50:00,30.55,30.56,30.53,30.55,138200.0,26.1723,26.1809,26.1552,26.1723,138200.0
2014-03-06 14:55:00,30.55,30.57,30.54,30.56,48600.0,26.1723,26.1894,26.1637,26.1809,48600.0
2014-03-06 15:00:00,30.56,30.57,30.55,30.56,61000.0,26.1809,26.1894,26.1723,26.1809,61000.0
2014-03-06 15:05:00,30.56,30.58,30.56,30.58,13600.0,26.1809,26.198,26.1809,26.198,13600.0
2014-03-06 15:10:00,30.58,30.61,30.58,30.61,28400.0,26.198,26.2237,26.198,26.2237,28400.0
2014-03-06 15:15:00,30.61,30.61,30.6,30.61,65600.0,26.2237,26.2237,26.2151,26.2237,65600.0
2014-03-06 15:20:00,30.61,30.61,30.6,30.61,33000.0,26.2237,26.2237,26.2151,26.2237,33000.0
2014-03-06 15:25:00,30.61,30.63,30.6,30.63,49800.0,26.2237,26.2408,26.2151,26.2408,49800.0
2014-03-06 15:30:00,30.63,30.65,30.63,30.64,54400.0,26.2408,26.258,26.2408,26.2494,54400.0
2014-03-06 15:35:00,30.64,30.64,30.61,30.62,68200.0,26.2494,26.2494,26.2237,26.2323,68200.0
2014-03-06 15:40:00,30.61,30.63,30.58,30.58,55000.0,26.2237,26.2408,26.198,26.198,55000.0
2014-03-06 15:45:00,30.58,30.59,30.57,30.58,108000.0,26.198,26.2066,26.1894,26.198,108000.0
2014-03-06 15:50:00,30.57,30.58,30.55,30.56,156800.0,26.1894,26.198,26.1723,26.1809,156800.0
2014-03-06 15:55:00,30.56,30.57,30.55,30.57,349200.0,26.1809,26.1894,26.1723,26.1894,349200.0
2014-03-07 09:30:00,30.66,30.8,30.58,30.58,140200.0,26.2665,26.3865,26.198,26.198,140200.0
2014-03-07 09:35:00,30.6,30.71,30.6,30.62,71800.0,26.2151,26.3094,26.2151,26.2323,71800.0
2014-03-07 09:40:00,30.64,30.73,30.64,30.66,83600.0,26.2494,26.3265,26.2494,26.2665,83600.0
2014-03-07 09:45:00,30.64,30.69,30.62,30.67,54800.0,26.2494,26.2922,26.2323,26.2751,54800.0
2014-03-07 09:50:00,30.65,30.72,30.61,30.71,57200.0,26.258,26.3179,26.2237,26.3094,57200.0
2014-03-07 09:55:00,30.7,30.76,30.69,30.76,49200.0,26.3008,26.3522,26.2922,26.3522,49200.0
2014-03-07 10:00:00,30.75,30.8,30.68,30.77,90000.0,26.3436,26.3865,26.2837,26.3608,90000.0
2014-03-07 10:05:00,30.77,30.84,30.77,30.77,67200.0,26.3608,26.4207,26.3608,26.3608,67200.0
2014-03-07 10:10:00,30.78,30.83,30.74,30.8,62000.0,26.3693,26.4122,26.3351,26.3865,62000.0
2014-03-07 10:15:00,30.81,30.85,30.81,30.83,40600.0,26.395,26.4293,26.395,26.4122,40600.0
2014-03-07 10:20:00,30.83,30.85,30.81,30.84,63200.0,26.4122,26.4293,26.395,26.4207,63200.0
2014-03-07 10:25:00,30.84,30.84,30.8,30.83,98400.0,26.4207,26.4207,26.3865,26.4122,98400.0
2014-03-07 10:30:00,30.83,30.87,30.82,30.82,48600.0,26.4122,26.4464,26.4036,26.4036,48600.0
2014-03-07 10:35:00,30.82,30.85,30.82,30.85,32600.0,26.4036,26.4293,26.4036,26.4293,32600.0
2014-03-07 10:40:00,30.84,30.85,30.81,30.81,33600.0,26.4207,26.4293,26.395,26.395,33600.0
2014-03-07 10:45:00,30.81,30.86,30.77,30.85,73800.0,26.395,26.4379,26.3608,26.4293,73800.0
2014-03-07 10:50:00,30.85,30.87,30.83,30.86,40000.0,26.4293,26.4464,26.4122,26.4379,40000.0
2014-03-07 10:55:00,30.85,30.87,30.8,30.8,32000.0,26.4293,26.4464,26.3865,26.3865,32000.0
2014-03-07 11:00:00,30.8,30.81,30.71,30.73,62400.0,26.3865,26.395,26.3094,26.3265,62400.0
2014-03-07 11:05:00,30.73,30.81,30.73,30.81,39000.0,26.3265,26.395,26.3265,26.395,39000.0
2014-03-07 11:10:00,30.8,30.81,30.74,30.75,47800.0,26.3865,26.395,26.3351,26.3436,47800.0
2014-03-07 11:15:00,30.75,30.79,30.72,30.75,71400.0,26.3436,26.3779,26.3179,26.3436,71400.0
2014-03-07 11:20:00,30.75,30.77,30.73,30.77,65200.0,26.3436,26.3608,26.3265,26.3608,65200.0
2014-03-07 11:25:00,30.77,30.77,30.74,30.75,38600.0,26.3608,26.3608,26.3351,26.3436,38600.0
2014-03-07 11:30:00,30.75,30.77,30.72,30.77,22600.0,26.3436,26.3608,26.3179,26.3608,22600.0
2014-03-07 11:35:00,30.77,30.82,30.77,30.8,28000.0,26.3608,26.4036,26.3608,26.3865,28000.0
2014-03-07 11:40:00,30.81,30.81,30.77,30.8,47200.0,26.395,26.395,26.3608,26.3865,47200.0
2014-03-07 11:45:00,30.8,30.83,30.8,30.81,37000.0,26.3865,26.4122,26.3865,26.395,37000.0
2014-03-07 11:50:00,30.81,30.81,30.77,30.77,46200.0,26.395,26.395,26.3608,26.3608,46200.0
2014-03-07 11:55:00,30.77,30.82,30.76,30.81,75600.0,26.3608,26.4036,26.3522,26.395,75600.0
2014-03-07 12:00:00,30.8,30.82,30.79,30.82,39200.0,26.3865,26.4036,26.3779,26.4036,39200.0
2014-03-07 12:05:00,30.81,30.82,30.78,30.78,53800.0,26.395,26.4036,26.3693,26.3693,53800.0
2014-03-07 12:10:00,30.78,30.83,30.78,30.83,16400.0,26.3693,26.4122,26.3693,26.4122,16400.0
2014-03-07 12:15:00,30.83,30.85,30.82,30.83,18000.0,26.4122,26.4293,26.4036,26.4122,18000.0
2014-03-07 12:20:00,30.83,30.87,30.83,30.86,24400.0,26.4122,26.4464,26.4122,26.4379,24400.0
2014-03-07 12:25:00,30.85,30.88,30.84,30.87,38600.0,26.4293,26.455,26.4207,26.4464,38600.0
2014-03-07 12:30:00,30.87,30.9,30.86,30.9,68000.0,26.4464,26.4721,26.4379,26.4721,68000.0
2014-03-07 12:35:00,30.9,30.9,30.88,30.9,35000.0,26.4721,26.4721,26.455,26.4721,35000.0
2014-03-07 12:40:00,30.89,30.9,30.86,30.86,24200.0,26.4636,26.4721,26.4379,26.4379,24200.0
2014-03-07 12:45:00,30.86,30.89,30.86,30.88,12600.0,26.4379,26.4636,26.4379,26.455,12600.0
2014-03-07 12:50:00,30.88,30.9,30.87,30.89,33800.0,26.455,26.4721,26.4464,26.4636,33800.0
2014-03-07 12:55:00,30.89,30.91,30.86,30.87,44000.0,26.4636,26.4807,26.4379,26.4464,44000.0
2014-03-07 13:00:00,30.86,30.86,30.83,30.85,77200.0,26.4379,26.4379,26.4122,26.4293,77200.0
2014-03-07 13:05:00,30.84,30.88,30.84,30.88,96200.0,26.4207,26.455,26.4207,26.455,96200.0
2014-03-07 13:10:00,30.88,30.9,30.86,30.86,54600.0,26.455,26.4721,26.4379,26.4379,54600.0
2014-03-07 13:15:00,30.86,30.86,30.85,30.86,37600.0,26.4379,26.4379,26.4293,26.4379,37600.0
2014-03-07 13:20:00,30.86,30.89,30.86,30.86,107400.0,26.4379,26.4636,26.4379,26.4379,107400.0
2014-03-07 13:25:00,30.87,30.87,30.82,30.84,26800.0,26.4464,26.4464,26.4036,26.4207,26800.0
2014-03-07 13:30:00,30.84,30.85,30.83,30.84,18600.0,26.4207,26.4293,26.4122,26.4207,18600.0
2014-03-07 13:35:00,30.84,30.86,30.81,30.82,26800.0,26.4207,26.4379,26.395,26.4036,26800.0
2014-03-07 13:40:00,30.82,30.85,30.82,30.84,18800.0,26.4036,26.4293,26.4036,26.4207,18800.0
2014-03-07 13:45:00,30.84,30.86,30.84,30.86,31400.0,26.4207,26.4379,26.4207,26.4379,31400.0
2014-03-07 13:50:00,30.86,30.88,30.86,30.88,38200.0,26.4379,26.455,26.4379,26.455,38200.0
2014-03-07 13:55:00,30.88,30.91,30.88,30.88,47000.0,26.455,26.4807,26.455,26.455,47000.0
2014-03-07 14:00:00,30.88,30.89,30.86,30.87,27200.0,26.455,26.4636,26.4379,26.4464,27200.0
2014-03-07 14:05:00,30.87,30.91,30.86,30.86,146600.0,26.4464,26.4807,26.4379,26.4379,146600.0
2014-03-07 14:10:00,30.86,30.88,30.85,30.85,50000.0,26.4379,26.455,26.4293,26.4293,50000.0
2014-03-07 14:15:00,30.85,30.85,30.8,30.8,26800.0,26.4293,26.4293,26.3865,26.3865,26800.0
2014-03-07 14:20:00,30.8,30.8,30.77,30.78,48000.0,26.3865,26.3865,26.3608,26.3693,48000.0
2014-03-07 14:25:00,30.78,30.8,30.77,30.8,30800.0,26.3693,26.3865,26.3608,26.3865,30800.0
2014-03-07 14:30:00,30.8,30.81,30.8,30.81,32600.0,26.3865,26.395,26.3865,26.395,32600.0
2014-03-07 14:35:00,30.82,30.82,30.79,30.79,32600.0,26.4036,26.4036,26.3779,26.3779,32600.0
2014-03-07 14:40:00,30.79,30.82,30.79,30.8,20400.0,26.3779,26.4036,26.3779,26.3865,20400.0
2014-03-07 14:45:00,30.79,30.83,30.79,30.81,43000.0,26.3779,26.4122,26.3779,26.395,43000.0
2014-03-07 14:50:00,30.81,30.86,30.81,30.86,53000.0,26.395,26.4379,26.395,26.4379,53000.0
2014-03-07 14:55:00,30.85,30.85,30.83,30.83,29000.0,26.4293,26.4293,26.4122,26.4122,29000.0
2014-03-07 15:00:00,30.84,30.86,30.83,30.84,40000.0,26.4207,26.4379,26.4122,26.4207,40000.0
2014-03-07 15:05:00,30.83,30.86,30.83,30.86,165000.0,26.4122,26.4379,26.4122,26.4379,165000.0
2014-03-07 15:10:00,30.86,30.86,30.83,30.86,41400.0,26.4379,26.4379,26.4122,26.4379,41400.0
2014-03-07 15:15:00,30.85,30.86,30.84,30.84,76000.0,26.4293,26.4379,26.4207,26.4207,76000.0
2014-03-07 15:20:00,30.84,30.84,30.81,30.81,47000.0,26.4207,26.4207,26.395,26.395,47000.0
2014-03-07 15:25:00,30.81,30.85,30.8,30.81,62000.0,26.395,26.4293,26.3865,26.395,62000.0
2014-03-07 15:30:00,30.81,30.82,30.78,30.8,65800.0,26.395,26.4036,26.3693,26.3865,65800.0
2014-03-07 15:35:00,30.8,30.8,30.78,30.79,86800.0,26.3865,26.3865,26.3693,26.3779,86800.0
2014-03-07 15:40:00,30.79,30.84,30.78,30.84,60200.0,26.3779,26.4207,26.3693,26.4207,60200.0
2014-03-07 15:45:00,30.84,30.85,30.83,30.84,85200.0,26.4207,26.4293,26.4122,26.4207,85200.0
2014-03-07 15:50:00,30.84,30.85,30.82,30.85,150000.0,26.4207,26.4293,26.4036,26.4293,150000.0
2014-03-07 15:55:00,30.85,30.88,30.83,30.86,310600.0,26.4293,26.455,26.4122,26.4379,310600.0
2014-03-10 09:30:00,30.77,30.95,30.73,30.9,192200.0,26.3608,26.515,26.3265,26.4721,192200.0
2014-03-10 09:35:00,30.91,31.0,30.91,30.96,102000.0,26.4807,26.5578,26.4807,26.5235,102000.0
2014-03-10 09:40:00,30.96,30.97,30.93,30.96,34800.0,26.5235,26.5321,26.4978,26.5235,34800.0
2014-03-10 09:45:00,30.96,31.03,30.96,30.96,135400.0,26.5235,26.5835,26.5235,26.5235,135400.0
2014-03-10 09:50:00,30.96,30.97,30.94,30.96,55000.0,26.5235,26.5321,26.5064,26.5235,55000.0
2014-03-10 09:55:00,30.96,30.97,30.93,30.96,68600.0,26.5235,26.5321,26.4978,26.5235,68600.0
2014-03-10 10:00:00,30.96,30.96,30.93,30.94,58600.0,26.5235,26.5235,26.4978,26.5064,58600.0
2014-03-10 10:05:00,30.93,30.94,30.88,30.91,106400.0,26.4978,26.5064,26.455,26.4807,106400.0
2014-03-10 10:10:00,30.91,30.92,30.86,30.88,51200.0,26.4807,26.4893,26.4379,26.455,51200.0
2014-03-10 10:15:00,30.86,30.92,30.86,30.91,56000.0,26.4379,26.4893,26.4379,26.4807,56000.0
2014-03-10 10:20:00,30.9,30.97,30.9,30.95,43800.0,26.4721,26.5321,26.4721,26.515,43800.0
2014-03-10 10:25:00,30.95,30.98,30.95,30.97,44800.0,26.515,26.5407,26.515,26.5321,44800.0
2014-03-10 10:30:00,30.97,30.99,30.93,30.93,36000.0,26.5321,26.5492,26.4978,26.4978,36000.0
2014-03-10 10:35:00,30.93,30.98,30.93,30.96,38000.0,26.4978,26.5407,26.4978,26.5235,38000.0
2014-03-10 10:40:00,30.95,30.95,30.9,30.92,38400.0,26.515,26.515,26.4721,26.4893,38400.0
2014-03-10 10:45:00,30.91,30.98,30.91,30.95,71600.0,26.4807,26.5407,26.4807,26.515,71600.0
2014-03-10 10:50:00,30.94,30.95,30.92,30.93,53200.0,26.5064,26.515,26.4893,26.4978,53200.0
2014-03-10 10:55:00,30.93,30.93,30.9,30.9,46200.0,26.4978,26.4978,26.4721,26.4721,46200.0
2014-03-10 11:00:00,30.9,30.9,30.88,30.9,47800.0,26.4721,26.4721,26.455,26.4721,47800.0
2014-03-10 11:05:00,30.91,30.96,30.9,30.94,78800.0,26.4807,26.5235,26.4721,26.5064,78800.0
2014-03-10 11:10:00,30.94,30.95,30.92,30.94,50000.0,26.5064,26.515,26.4893,26.5064,50000.0
2014-03-10 11:15:00,30.94,30.99,30.94,30.98,36800.0,26.5064,26.5492,26.5064,26.5407,36800.0
2014-03-10 11:20:00,30.99,31.02,30.98,31.01,45400.0,26.5492,26.5749,26.5407,26.5664,45400.0
2014-03-10 11:25:00,31.02,31.05,31.0,31.0,43800.0,26.5749,26.6006,26.5578,26.5578,43800.0
2014-03-10 11:30:00,31.0,31.04,31.0,31.03,48800.0,26.5578,26.5921,26.5578,26.5835,48800.0
2014-03-10 11:35:00,31.03,31.06,31.03,31.06,76600.0,26.5835,26.6092,26.5835,26.6092,76600.0
2014-03-10 11:40:00,31.06,31.07,31.05,31.06,135400.0,26.6092,26.6178,26.6006,26.6092,135400.0
2014-03-10 11:45:00,31.05,31.09,31.05,31.08,81800.0,26.6006,26.6349,26.6006,26.6263,81800.0
2014-03-10 11:50:00,31.08,31.08,31.03,31.04,47200.0,26.6263,26.6263,26.5835,26.5921,47200.0
2014-03-10 11:55:00,31.04,31.04,31.0,31.0,36600.0,26.5921,26.5921,26.5578,26.5578,36600.0
2014-03-10 12:00:00,31.0,31.01,30.98,30.98,37400.0,26.5578,26.5664,26.5407,26.5407,37400.0
2014-03-10 12:05:00,30.99,31.01,30.98,31.0,21000.0,26.5492,26.5664,26.5407,26.5578,21000.0
2014-03-10 12:10:00,31.0,31.02,31.0,31.0,41600.0,26.5578,26.5749,26.5578,26.5578,41600.0
2014-03-10 12:15:00,31.0,31.01,31.0,31.0,26400.0,26.5578,26.5664,26.5578,26.5578,26400.0
2014-03-10 12:20:00,31.0,31.07,31.0,31.06,52400.0,26.5578,26.6178,26.5578,26.6092,52400.0
2014-03-10 12:25:00,31.06,31.06,31.01,31.03,28000.0,26.6092,26.6092,26.5664,26.5835,28000.0
2014-03-10 12:30:00,31.03,31.06,31.0,31.06,85800.0,26.5835,26.6092,26.5578,26.6092,85800.0
2014-03-10 12:35:00,31.06,31.06,31.04,31.06,19000.0,26.6092,26.6092,26.5921,26.6092,19000.0
2014-03-10 12:40:00,31.06,31.08,31.05,31.05,22400.0,26.6092,26.6263,26.6006,26.6006,22400.0
2014-03-10 12:45:00,31.05,31.05,31.03,31.04,18200.0,26.6006,26.6006,26.5835,26.5921,18200.0
2014-03-10 12:50:00,31.04,31.05,31.04,31.05,25000.0,26.5921,26.6006,26.5921,26.6006,25000.0
2014-03-10 12:55:00,31.05,31.08,31.04,31.07,66200.0,26.6006,26.6263,26.5921,26.6178,66200.0
2014-03-10 13:00:00,31.06,31.07,31.04,31.04,19200.0,26.6092,26.6178,26.5921,26.5921,19200.0
2014-03-10 13:05:00,31.04,31.05,31.04,31.04,22200.0,26.5921,26.6006,26.5921,26.5921,22200.0
2014-03-10 13:10:00,31.05,31.05,31.03,31.04,23600.0,26.6006,26.6006,26.5835,26.5921,23600.0
2014-03-10 13:15:00,31.04,31.04,31.01,31.02,21600.0,26.5921,26.5921,26.5664,26.5749,21600.0
2014-03-10 13:20:00,31.02,31.04,31.0,31.0,38400.0,26.5749,26.5921,26.5578,26.5578,38400.0
2014-03-10 13:25:00,31.0,31.06,31.0,31.05,35200.0,26.5578,26.6092,26.5578,26.6006,35200.0
2014-03-10 13:30:00,31.05,31.05,31.0,31.0,35600.0,26.6006,26.6006,26.5578,26.5578,35600.0
2014-03-10 13:35:00,31.0,31.02,31.0,31.01,26200.0,26.5578,26.5749,26.5578,26.5664,26200.0
2014-03-10 13:40:00,31.01,31.02,31.0,31.0,34000.0,26.5664,26.5749,26.5578,26.5578,34000.0
2014-03-10 13:45:00,31.0,31.0,30.98,30.98,89400.0,26.5578,26.5578,26.5407,26.5407,89400.0
2014-03-10 13:50:00,30.98,31.0,30.97,31.0,20000.0,26.5407,26.5578,26.5321,26.5578,20000.0
2014-03-10 13:55:00,31.0,31.02,30.99,31.0,94400.0,26.5578,26.5749,26.5492,26.5578,94400.0
2014-03-10 14:00:00,31.0,31.0,30.98,30.98,36000.0,26.5578,26.5578,26.5407,26.5407,36000.0
2014-03-10 14:05:00,30.99,31.0,30.98,30.99,51400.0,26.5492,26.5578,26.5407,26.5492,51400.0
2014-03-10 14:10:00,31.0,31.0,30.98,30.99,71000.0,26.5578,26.5578,26.5407,26.5492,71000.0
2014-03-10 14:15:00,30.99,31.0,30.98,30.99,45800.0,26.5492,26.5578,26.5407,26.5492,45800.0
2014-03-10 14:20:00,30.99,31.0,30.99,30.99,60800.0,26.5492,26.5578,26.5492,26.5492,60800.0
2014-03-10 14:25:00,30.99,30.99,30.98,30.99,29800.0,26.5492,26.5492,26.5407,26.5492,29800.0
2014-03-10 14:30:00,30.99,31.0,30.99,31.0,43600.0,26.5492,26.5578,26.5492,26.5578,43600.0
2014-03-10 14:35:00,31.0,31.0,30.99,31.0,23400.0,26.5578,26.5578,26.5492,26.5578,23400.0
2014-03-10 14:40:00,31.0,31.0,30.98,30.98,52600.0,26.5578,26.5578,26.5407,26.5407,52600.0
2014-03-10 14:45:00,30.98,31.02,30.98,31.02,44000.0,26.5407,26.5749,26.5407,26.5749,44000.0
2014-03-10 14:50:00,31.02,31.04,31.02,31.03,36400.0,26.5749,26.5921,26.5749,26.5835,36400.0
2014-03-10 14:55:00,31.03,31.04,31.03,31.04,32000.0,26.5835,26.5921,26.5835,26.5921,32000.0
2014-03-10 15:00:00,31.04,31.04,31.02,31.02,52000.0,26.5921,26.5921,26.5749,26.5749,52000.0
2014-03-10 15:05:00,31.03,31.03,31.02,31.03,38600.0,26.5835,26.5835,26.5749,26.5835,38600.0
2014-03-10 15:10:00,31.02,31.03,31.0,31.0,69600.0,26.5749,26.5835,26.5578,26.5578,69600.0
2014-03-10 15:15:00,31.0,31.02,31.0,31.02,60200.0,26.5578,26.5749,26.5578,26.5749,60200.0
2014-03-10 15:20:00,31.02,31.03,31.0,31.02,65000.0,26.5749,26.5835,26.5578,26.5749,65000.0
2014-03-10 15:25:00,31.03,31.04,31.0,31.02,57000.0,26.5835,26.5921,26.5578,26.5749,57000.0
2014-03-10 15:30:00,31.02,31.06,31.02,31.05,61000.0,26.5749,26.6092,26.5749,26.6006,61000.0
2014-03-10 15:35:00,31.06,31.08,31.06,31.08,69800.0,26.6092,26.6263,26.6092,26.6263,69800.0
2014-03-10 15:40:00,31.08,31.1,31.07,31.1,108000.0,26.6263,26.6435,26.6178,26.6435,108000.0
2014-03-10 15:45:00,31.1,31.13,31.1,31.11,185000.0,26.6435,26.6692,26.6435,26.652,185000.0
2014-03-10 15:50:00,31.12,31.13,31.11,31.11,168800.0,26.6606,26.6692,26.652,26.652,168800.0
2014-03-10 15:55:00,31.12,31.15,31.1,31.12,491800.0,26.6606,26.6863,26.6435,26.6606,491800.0
2014-03-11 09:30:00,31.15,31.18,30.97,31.02,100400.0,26.6863,26.712,26.5321,26.5749,100400.0
2014-03-11 09:35:00,31.04,31.08,30.96,31.0,219000.0,26.5921,26.6263,26.5235,26.5578,219000.0
2014-03-11 09:40:00,30.98,31.03,30.91,30.96,135000.0,26.5407,26.5835,26.4807,26.5235,135000.0
2014-03-11 09:45:00,30.96,30.98,30.93,30.97,140200.0,26.5235,26.5407,26.4978,26.5321,140200.0
2014-03-11 09:50:00,30.97,30.97,30.92,30.95,56800.0,26.5321,26.5321,26.4893,26.515,56800.0
2014-03-11 09:55:00,30.96,31.11,30.96,31.04,104400.0,26.5235,26.652,26.5235,26.5921,104400.0
2014-03-11 10:00:00,31.06,31.06,30.99,31.02,28800.0,26.6092,26.6092,26.5492,26.5749,28800.0
2014-03-11 10:05:00,31.02,31.05,30.99,31.04,21800.0,26.5749,26.6006,26.5492,26.5921,21800.0
2014-03-11 10:10:00,31.04,31.07,31.03,31.06,30200.0,26.5921,26.6178,26.5835,26.6092,30200.0
2014-03-11 10:15:00,31.06,31.06,31.03,31.04,25200.0,26.6092,26.6092,26.5835,26.5921,25200.0
2014-03-11 10:20:00,31.04,31.04,31.0,31.02,18200.0,26.5921,26.5921,26.5578,26.5749,18200.0
2014-03-11 10:25:00,31.02,31.02,30.95,30.95,71200.0,26.5749,26.5749,26.515,26.515,71200.0
2014-03-11 10:30:00,30.96,31.05,30.96,31.02,39400.0,26.5235,26.6006,26.5235,26.5749,39400.0
2014-03-11 10:35:00,31.03,31.07,31.03,31.05,58000.0,26.5835,26.6178,26.5835,26.6006,58000.0
2014-03-11 10:40:00,31.05,31.06,31.03,31.03,45000.0,26.6006,26.6092,26.5835,26.5835,45000.0
2014-03-11 10:45:00,31.03,31.06,31.03,31.05,69600.0,26.5835,26.6092,26.5835,26.6006,69600.0
2014-03-11 10:50:00,31.05,31.08,31.05,31.08,40600.0,26.6006,26.6263,26.6006,26.6263,40600.0
2014-03-11 10:55:00,31.08,31.09,31.06,31.08,20200.0,26.6263,26.6349,26.6092,26.6263,20200.0
2014-03-11 11:00:00,31.09,31.1,31.06,31.08,28400.0,26.6349,26.6435,26.6092,26.6263,28400.0
2014-03-11 11:05:00,31.08,31.09,31.05,31.05,20800.0,26.6263,26.6349,26.6006,26.6006,20800.0
2014-03-11 11:10:00,31.05,31.08,31.05,31.07,20800.0,26.6006,26.6263,26.6006,26.6178,20800.0
2014-03-11 11:15:00,31.07,31.07,31.05,31.05,29000.0,26.6178,26.6178,26.6006,26.6006,29000.0
2014-03-11 11:20:00,31.05,31.06,31.01,31.03,100800.0,26.6006,26.6092,26.5664,26.5835,100800.0
2014-03-11 11:25:00,31.03,31.04,31.0,31.01,37400.0,26.5835,26.5921,26.5578,26.5664,37400.0
2014-03-11 11:30:00,31.0,31.03,31.0,31.02,76000.0,26.5578,26.5835,26.5578,26.5749,76000.0
2014-03-11 11:35:00,31.02,31.05,31.02,31.05,60800.0,26.5749,26.6006,26.5749,26.6006,60800.0
2014-03-11 11:40:00,31.05,31.05,31.01,31.04,67200.0,26.6006,26.6006,26.5664,26.5921,67200.0
2014-03-11 11:45:00,31.03,31.06,31.03,31.03,22400.0,26.5835,26.6092,26.5835,26.5835,22400.0
2014-03-11 11:50:00,31.03,31.04,31.02,31.02,34600.0,26.5835,26.5921,26.5749,26.5749,34600.0
2014-03-11 11:55:00,31.02,31.04,31.02,31.03,51800.0,26.5749,26.5921,26.5749,26.5835,51800.0
2014-03-11 12:00:00,31.04,31.04,31.02,31.04,31000.0,26.5921,26.5921,26.5749,26.5921,31000.0
2014-03-11 12:05:00,31.04,31.05,31.01,31.02,57400.0,26.5921,26.6006,26.5664,26.5749,57400.0
2014-03-11 12:10:00,31.02,31.02,30.99,31.0,33600.0,26.5749,26.5749,26.5492,26.5578,33600.0
2014-03-11 12:15:00,31.0,31.0,30.97,30.99,26000.0,26.5578,26.5578,26.5321,26.5492,26000.0
2014-03-11 12:20:00,30.98,30.99,30.96,30.98,17200.0,26.5407,26.5492,26.5235,26.5407,17200.0
2014-03-11 12:25:00,30.98,31.0,30.98,30.98,16200.0,26.5407,26.5578,26.5407,26.5407,16200.0
2014-03-11 12:30:00,30.98,30.98,30.97,30.98,18200.0,26.5407,26.5407,26.5321,26.5407,18200.0
2014-03-11 12:35:00,30.98,31.03,30.97,31.02,33000.0,26.5407,26.5835,26.5321,26.5749,33000.0
2014-03-11 12:40:00,31.02,31.02,30.99,31.0,18400.0,26.5749,26.5749,26.5492,26.5578,18400.0
2014-03-11 12:45:00,30.99,31.04,30.99,31.04,16200.0,26.5492,26.5921,26.5492,26.5921,16200.0
2014-03-11 12:50:00,31.05,31.05,31.03,31.05,23000.0,26.6006,26.6006,26.5835,26.6006,23000.0
2014-03-11 12:55:00,31.04,31.04,31.01,31.01,18800.0,26.5921,26.5921,26.5664,26.5664,18800.0
2014-03-11 13:00:00,31.0,31.03,30.98,30.99,51800.0,26.5578,26.5835,26.5407,26.5492,51800.0
2014-03-11 13:05:00,30.99,30.99,30.96,30.97,98600.0,26.5492,26.5492,26.5235,26.5321,98600.0
2014-03-11 13:10:00,30.98,30.98,30.96,30.97,32600.0,26.5407,26.5407,26.5235,26.5321,32600.0
2014-03-11 13:15:00,30.97,30.97,30.93,30.93,88400.0,26.5321,26.5321,26.4978,26.4978,88400.0
2014-03-11 13:20:00,30.93,30.93,30.88,30.89,124000.0,26.4978,26.4978,26.455,26.4636,124000.0
2014-03-11 13:25:00,30.89,30.91,30.86,30.86,27800.0,26.4636,26.4807,26.4379,26.4379,27800.0
2014-03-11 13:30:00,30.86,30.89,30.85,30.89,51400.0,26.4379,26.4636,26.4293,26.4636,51400.0
2014-03-11 13:35:00,30.9,30.94,30.9,30.94,19800.0,26.4721,26.5064,26.4721,26.5064,19800.0
2014-03-11 13:40:00,30.94,30.97,30.93,30.93,19000.0,26.5064,26.5321,26.4978,26.4978,19000.0
2014-03-11 13:45:00,30.93,30.97,30.93,30.96,30400.0,26.4978,26.5321,26.4978,26.5235,30400.0
2014-03-11 13:50:00,30.95,30.96,30.92,30.92,25800.0,26.515,26.5235,26.4893,26.4893,25800.0
2014-03-11 13:55:00,30.92,30.93,30.91,30.93,30200.0,26.4893,26.4978,26.4807,26.4978,30200.0
2014-03-11 14:00:00,30.92,30.93,30.92,30.92,31400.0,26.4893,26.4978,26.4893,26.4893,31400.0
2014-03-11 14:05:00,30.92,30.95,30.92,30.93,37200.0,26.4893,26.515,26.4893,26.4978,37200.0
2014-03-11 14:10:00,30.93,30.95,30.93,30.93,28200.0,26.4978,26.515,26.4978,26.4978,28200.0
2014-03-11 14:15:00,30.93,30.93,30.92,30.93,22800.0,26.4978,26.4978,26.4893,26.4978,22800.0
2014-03-11 14:20:00,30.93,30.94,30.92,30.94,34600.0,26.4978,26.5064,26.4893,26.5064,34600.0
2014-03-11 14:25:00,30.93,30.96,30.93,30.95,29000.0,26.4978,26.5235,26.4978,26.515,29000.0
2014-03-11 14:30:00,30.95,30.95,30.91,30.92,52400.0,26.515,26.515,26.4807,26.4893,52400.0
2014-03-11 14:35:00,30.92,30.95,30.91,30.93,35000.0,26.4893,26.515,26.4807,26.4978,35000.0
2014-03-11 14:40:00,30.93,30.95,30.92,30.94,37400.0,26.4978,26.515,26.4893,26.5064,37400.0
2014-03-11 14:45:00,30.93,30.95,30.92,30.93,36600.0,26.4978,26.515,26.4893,26.4978,36600.0
2014-03-11 14:50:00,30.93,30.95,30.93,30.93,23000.0,26.4978,26.515,26.4978,26.4978,23000.0
2014-03-11 14:55:00,30.94,30.94,30.92,30.93,32800.0,26.5064,26.5064,26.4893,26.4978,32800.0
2014-03-11 15:00:00,30.93,30.93,30.88,30.91,62600.0,26.4978,26.4978,26.455,26.4807,62600.0
2014-03-11 15:05:00,30.91,30.91,30.87,30.9,40600.0,26.4807,26.4807,26.4464,26.4721,40600.0
2014-03-11 15:10:00,30.9,30.91,30.87,30.89,38000.0,26.4721,26.4807,26.4464,26.4636,38000.0
2014-03-11 15:15:00,30.89,30.92,30.88,30.9,53000.0,26.4636,26.4893,26.455,26.4721,53000.0
2014-03-11 15:20:00,30.89,30.93,30.89,30.9,87400.0,26.4636,26.4978,26.4636,26.4721,87400.0
2014-03-11 15:25:00,30.9,30.9,30.85,30.87,122200.0,26.4721,26.4721,26.4293,26.4464,122200.0
2014-03-11 15:30:00,30.86,30.91,30.86,30.9,65200.0,26.4379,26.4807,26.4379,26.4721,65200.0
2014-03-11 15:35:00,30.91,30.91,30.88,30.88,87000.0,26.4807,26.4807,26.455,26.455,87000.0
2014-03-11 15:40:00,30.89,30.9,30.86,30.87,86600.0,26.4636,26.4721,26.4379,26.4464,86600.0
2014-03-11 15:45:00,30.86,30.86,30.84,30.86,132400.0,26.4379,26.4379,26.4207,26.4379,132400.0
2014-03-11 15:50:00,30.86,30.9,30.86,30.89,136200.0,26.4379,26.4721,26.4379,26.4636,136200.0
2014-03-11 15:55:00,30.89,30.95,30.88,30.93,318800.0,26.4636,26.515,26.455,26.4978,318800.0
2014-03-12 09:30:00,30.75,30.83,30.64,30.7,132800.0,26.3436,26.4122,26.2494,26.3008,132800.0
2014-03-12 09:35:00,30.72,30.84,30.72,30.77,41000.0,26.3179,26.4207,26.3179,26.3608,41000.0
2014-03-12 09:40:00,30.77,30.77,30.6,30.65,119800.0,26.3608,26.3608,26.2151,26.258,119800.0
2014-03-12 09:45:00,30.65,30.66,30.57,30.63,59000.0,26.258,26.2665,26.1894,26.2408,59000.0
2014-03-12 09:50:00,30.63,30.7,30.57,30.58,105400.0,26.2408,26.3008,26.1894,26.198,105400.0
2014-03-12 09:55:00,30.58,30.63,30.57,30.58,95400.0,26.198,26.2408,26.1894,26.198,95400.0
2014-03-12 10:00:00,30.58,30.59,30.55,30.57,103800.0,26.198,26.2066,26.1723,26.1894,103800.0
2014-03-12 10:05:00,30.57,30.58,30.55,30.58,59800.0,26.1894,26.198,26.1723,26.198,59800.0
2014-03-12 10:10:00,30.58,30.59,30.54,30.56,202200.0,26.198,26.2066,26.1637,26.1809,202200.0
2014-03-12 10:15:00,30.56,30.57,30.53,30.55,207600.0,26.1809,26.1894,26.1552,26.1723,207600.0
2014-03-12 10:20:00,30.57,30.59,30.55,30.56,85600.0,26.1894,26.2066,26.1723,26.1809,85600.0
2014-03-12 10:25:00,30.57,30.63,30.57,30.61,44600.0,26.1894,26.2408,26.1894,26.2237,44600.0
2014-03-12 10:30:00,30.61,30.7,30.61,30.68,89200.0,26.2237,26.3008,26.2237,26.2837,89200.0
2014-03-12 10:35:00,30.67,30.68,30.63,30.64,74200.0,26.2751,26.2837,26.2408,26.2494,74200.0
2014-03-12 10:40:00,30.64,30.66,30.64,30.65,44400.0,26.2494,26.2665,26.2494,26.258,44400.0
2014-03-12 10:45:00,30.65,30.67,30.62,30.64,58000.0,26.258,26.2751,26.2323,26.2494,58000.0
2014-03-12 10:50:00,30.64,30.67,30.63,30.67,101000.0,26.2494,26.2751,26.2408,26.2751,101000.0
2014-03-12 10:55:00,30.67,30.72,30.67,30.68,66400.0,26.2751,26.3179,26.2751,26.2837,66400.0
2014-03-12 11:00:00,30.68,30.7,30.65,30.66,87400.0,26.2837,26.3008,26.258,26.2665,87400.0
2014-03-12 11:05:00,30.66,30.67,30.63,30.64,145200.0,26.2665,26.2751,26.2408,26.2494,145200.0
2014-03-12 11:10:00,30.64,30.64,30.61,30.61,97200.0,26.2494,26.2494,26.2237,26.2237,97200.0
2014-03-12 11:15:00,30.61,30.61,30.57,30.57,92600.0,26.2237,26.2237,26.1894,26.1894,92600.0
2014-03-12 11:20:00,30.57,30.58,30.54,30.57,106600.0,26.1894,26.198,26.1637,26.1894,106600.0
2014-03-12 11:25:00,30.58,30.59,30.55,30.56,81200.0,26.198,26.2066,26.1723,26.1809,81200.0
2014-03-12 11:30:00,30.56,30.58,30.53,30.55,65600.0,26.1809,26.198,26.1552,26.1723,65600.0
2014-03-12 11:35:00,30.55,30.57,30.54,30.57,36200.0,26.1723,26.1894,26.1637,26.1894,36200.0
2014-03-12 11:40:00,30.57,30.58,30.53,30.55,77600.0,26.1894,26.198,26.1552,26.1723,77600.0
2014-03-12 11:45:00,30.56,30.58,30.54,30.57,43800.0,26.1809,26.198,26.1637,26.1894,43800.0
2014-03-12 11:50:00,30.57,30.61,30.55,30.6,66800.0,26.1894,26.2237,26.1723,26.2151,66800.0
2014-03-12 11:55:00,30.6,30.6,30.57,30.57,48400.0,26.2151,26.2151,26.1894,26.1894,48400.0
2014-03-12 12:00:00,30.57,30.61,30.56,30.61,48800.0,26.1894,26.2237,26.1809,26.2237,48800.0
2014-03-12 12:05:00,30.61,30.64,30.6,30.62,27000.0,26.2237,26.2494,26.2151,26.2323,27000.0
2014-03-12 12:10:00,30.62,30.62,30.59,30.61,48200.0,26.2323,26.2323,26.2066,26.2237,48200.0
2014-03-12 12:15:00,30.61,30.64,30.6,30.61,51800.0,26.2237,26.2494,26.2151,26.2237,51800.0
2014-03-12 12:20:00,30.61,30.65,30.61,30.65,24600.0,26.2237,26.258,26.2237,26.258,24600.0
2014-03-12 12:25:00,30.65,30.65,30.6,30.64,41400.0,26.258,26.258,26.2151,26.2494,41400.0
2014-03-12 12:30:00,30.64,30.65,30.61,30.62,34600.0,26.2494,26.258,26.2237,26.2323,34600.0
2014-03-12 12:35:00,30.63,30.64,30.6,30.6,65600.0,26.2408,26.2494,26.2151,26.2151,65600.0
2014-03-12 12:40:00,30.6,30.64,30.59,30.6,132200.0,26.2151,26.2494,26.2066,26.2151,132200.0
2014-03-12 12:45:00,30.6,30.63,30.56,30.57,135400.0,26.2151,26.2408,26.1809,26.1894,135400.0
2014-03-12 12:50:00,30.57,30.6,30.54,30.57,115600.0,26.1894,26.2151,26.1637,26.1894,115600.0
2014-03-12 12:55:00,30.57,30.59,30.56,30.59,64600.0,26.1894,26.2066,26.1809,26.2066,64600.0
2014-03-12 13:00:00,30.59,30.63,30.56,30.61,55400.0,26.2066,26.2408,26.1809,26.2237,55400.0
2014-03-12 13:05:00,30.62,30.62,30.57,30.59,77000.0,26.2323,26.2323,26.1894,26.2066,77000.0
2014-03-12 13:10:00,30.58,30.59,30.57,30.59,23200.0,26.198,26.2066,26.1894,26.2066,23200.0
2014-03-12 13:15:00,30.59,30.63,30.58,30.62,20000.0,26.2066,26.2408,26.198,26.2323,20000.0
2014-03-12 13:20:00,30.61,30.62,30.61,30.61,22400.0,26.2237,26.2323,26.2237,26.2237,22400.0
2014-03-12 13:25:00,30.61,30.63,30.61,30.62,34200.0,26.2237,26.2408,26.2237,26.2323,34200.0
2014-03-12 13:30:00,30.61,30.63,30.61,30.61,63600.0,26.2237,26.2408,26.2237,26.2237,63600.0
2014-03-12 13:35:00,30.61,30.63,30.61,30.63,31800.0,26.2237,26.2408,26.2237,26.2408,31800.0
2014-03-12 13:40:00,30.63,30.64,30.63,30.63,32200.0,26.2408,26.2494,26.2408,26.2408,32200.0
2014-03-12 13:45:00,30.62,30.63,30.62,30.63,12600.0,26.2323,26.2408,26.2323,26.2408,12600.0
2014-03-12 13:50:00,30.63,30.66,30.63,30.65,35000.0,26.2408,26.2665,26.2408,26.258,35000.0
2014-03-12 13:55:00,30.65,30.69,30.65,30.68,49000.0,26.258,26.2922,26.258,26.2837,49000.0
2014-03-12 14:00:00,30.68,30.72,30.68,30.7,44200.0,26.2837,26.3179,26.2837,26.3008,44200.0
2014-03-12 14:05:00,30.7,30.71,30.67,30.67,45600.0,26.3008,26.3094,26.2751,26.2751,45600.0
2014-03-12 14:10:00,30.67,30.71,30.67,30.71,33000.0,26.2751,26.3094,26.2751,26.3094,33000.0
2014-03-12 14:15:00,30.7,30.71,30.68,30.7,34600.0,26.3008,26.3094,26.2837,26.3008,34600.0
2014-03-12 14:20:00,30.7,30.72,30.68,30.7,65000.0,26.3008,26.3179,26.2837,26.3008,65000.0
2014-03-12 14:25:00,30.7,30.72,30.68,30.71,53200.0,26.3008,26.3179,26.2837,26.3094,53200.0
2014-03-12 14:30:00,30.72,30.72,30.68,30.7,30600.0,26.3179,26.3179,26.2837,26.3008,30600.0
2014-03-12 14:35:00,30.71,30.72,30.7,30.71,31400.0,26.3094,26.3179,26.3008,26.3094,31400.0
2014-03-12 14:40:00,30.71,30.71,30.67,30.68,74800.0,26.3094,26.3094,26.2751,26.2837,74800.0
2014-03-12 14:45:00,30.68,30.71,30.68,30.7,39000.0,26.2837,26.3094,26.2837,26.3008,39000.0
2014-03-12 14:50:00,30.69,30.71,30.68,30.69,40200.0,26.2922,26.3094,26.2837,26.2922,40200.0
2014-03-12 14:55:00,30.69,30.7,30.66,30.66,41800.0,26.2922,26.3008,26.2665,26.2665,41800.0
2014-03-12 15:00:00,30.66,30.68,30.65,30.66,53200.0,26.2665,26.2837,26.258,26.2665,53200.0
2014-03-12 15:05:00,30.66,30.68,30.66,30.68,30800.0,26.2665,26.2837,26.2665,26.2837,30800.0
2014-03-12 15:10:00,30.68,30.7,30.67,30.68,42200.0,26.2837,26.3008,26.2751,26.2837,42200.0
2014-03-12 15:15:00,30.68,30.69,30.66,30.66,43000.0,26.2837,26.2922,26.2665,26.2665,43000.0
2014-03-12 15:20:00,30.66,30.69,30.66,30.68,44400.0,26.2665,26.2922,26.2665,26.2837,44400.0
2014-03-12 15:25:00,30.68,30.68,30.66,30.68,68000.0,26.2837,26.2837,26.2665,26.2837,68000.0
2014-03-12 15:30:00,30.68,30.71,30.68,30.71,49400.0,26.2837,26.3094,26.2837,26.3094,49400.0
2014-03-12 15:35:00,30.71,30.71,30.68,30.71,101600.0,26.3094,26.3094,26.2837,26.3094,101600.0
2014-03-12 15:40:00,30.71,30.75,30.71,30.75,72800.0,26.3094,26.3436,26.3094,26.3436,72800.0
2014-03-12 15:45:00,30.75,30.75,30.71,30.75,144800.0,26.3436,26.3436,26.3094,26.3436,144800.0
2014-03-12 15:50:00,30.75,30.77,30.75,30.75,145400.0,26.3436,26.3608,26.3436,26.3436,145400.0
2014-03-12 15:55:00,30.75,30.75,30.73,30.75,247000.0,26.3436,26.3436,26.3265,26.3436,247000.0
2014-03-13 09:30:00,30.86,30.86,30.75,30.84,140400.0,26.4379,26.4379,26.3436,26.4207,140400.0
2014-03-13 09:35:00,30.82,30.89,30.79,30.82,36200.0,26.4036,26.4636,26.3779,26.4036,36200.0
2014-03-13 09:40:00,30.84,30.91,30.75,30.76,34200.0,26.4207,26.4807,26.3436,26.3522,34200.0
2014-03-13 09:45:00,30.75,30.86,30.75,30.84,27200.0,26.3436,26.4379,26.3436,26.4207,27200.0
2014-03-13 09:50:00,30.82,30.85,30.8,30.82,13800.0,26.4036,26.4293,26.3865,26.4036,13800.0
2014-03-13 09:55:00,30.82,30.86,30.81,30.83,33000.0,26.4036,26.4379,26.395,26.4122,33000.0
2014-03-13 10:00:00,30.82,30.84,30.78,30.79,33800.0,26.4036,26.4207,26.3693,26.3779,33800.0
2014-03-13 10:05:00,30.79,30.8,30.74,30.76,35000.0,26.3779,26.3865,26.3351,26.3522,35000.0
2014-03-13 10:10:00,30.76,30.78,30.75,30.77,42800.0,26.3522,26.3693,26.3436,26.3608,42800.0
2014-03-13 10:15:00,30.78,30.81,30.78,30.8,30000.0,26.3693,26.395,26.3693,26.3865,30000.0
2014-03-13 10:20:00,30.8,30.83,30.8,30.81,94200.0,26.3865,26.4122,26.3865,26.395,94200.0
2014-03-13 10:25:00,30.81,30.81,30.76,30.8,96400.0,26.395,26.395,26.3522,26.3865,96400.0
2014-03-13 10:30:00,30.8,30.83,30.78,30.79,30600.0,26.3865,26.4122,26.3693,26.3779,30600.0
2014-03-13 10:35:00,30.79,30.79,30.75,30.77,41800.0,26.3779,26.3779,26.3436,26.3608,41800.0
2014-03-13 10:40:00,30.77,30.78,30.75,30.78,31600.0,26.3608,26.3693,26.3436,26.3693,31600.0
2014-03-13 10:45:00,30.77,30.78,30.74,30.74,25800.0,26.3608,26.3693,26.3351,26.3351,25800.0
2014-03-13 10:50:00,30.75,30.78,30.72,30.73,37800.0,26.3436,26.3693,26.3179,26.3265,37800.0
2014-03-13 10:55:00,30.73,30.73,30.7,30.7,23600.0,26.3265,26.3265,26.3008,26.3008,23600.0
2014-03-13 11:00:00,30.69,30.7,30.66,30.68,44400.0,26.2922,26.3008,26.2665,26.2837,44400.0
2014-03-13 11:05:00,30.68,30.7,30.66,30.67,77000.0,26.2837,26.3008,26.2665,26.2751,77000.0
2014-03-13 11:10:00,30.68,30.72,30.67,30.7,99400.0,26.2837,26.3179,26.2751,26.3008,99400.0
2014-03-13 11:15:00,30.72,30.75,30.69,30.69,30200.0,26.3179,26.3436,26.2922,26.2922,30200.0
2014-03-13 11:20:00,30.68,30.68,30.65,30.67,78200.0,26.2837,26.2837,26.258,26.2751,78200.0
2014-03-13 11:25:00,30.67,30.68,30.65,30.66,29200.0,26.2751,26.2837,26.258,26.2665,29200.0
2014-03-13 11:30:00,30.66,30.7,30.65,30.69,10800.0,26.2665,26.3008,26.258,26.2922,10800.0
2014-03-13 11:35:00,30.7,30.71,30.68,30.68,39600.0,26.3008,26.3094,26.2837,26.2837,39600.0
2014-03-13 11:40:00,30.67,30.7,30.67,30.7,129400.0,26.2751,26.3008,26.2751,26.3008,129400.0
2014-03-13 11:45:00,30.71,30.72,30.7,30.7,14000.0,26.3094,26.3179,26.3008,26.3008,14000.0
2014-03-13 11:50:00,30.68,30.71,30.68,30.7,20000.0,26.2837,26.3094,26.2837,26.3008,20000.0
2014-03-13 11:55:00,30.68,30.71,30.68,30.7,8000.0,26.2837,26.3094,26.2837,26.3008,8000.0
2014-03-13 12:00:00,30.71,30.72,30.7,30.72,10400.0,26.3094,26.3179,26.3008,26.3179,10400.0
2014-03-13 12:05:00,30.71,30.71,30.67,30.68,92000.0,26.3094,26.3094,26.2751,26.2837,92000.0
2014-03-13 12:10:00,30.68,30.68,30.66,30.68,28600.0,26.2837,26.2837,26.2665,26.2837,28600.0
2014-03-13 12:15:00,30.68,30.7,30.67,30.7,23400.0,26.2837,26.3008,26.2751,26.3008,23400.0
2014-03-13 12:20:00,30.7,30.72,30.68,30.69,20400.0,26.3008,26.3179,26.2837,26.2922,20400.0
2014-03-13 12:25:00,30.69,30.7,30.67,30.68,16200.0,26.2922,26.3008,26.2751,26.2837,16200.0
2014-03-13 12:30:00,30.68,30.68,30.65,30.65,38000.0,26.2837,26.2837,26.258,26.258,38000.0
2014-03-13 12:35:00,30.65,30.67,30.63,30.65,35600.0,26.258,26.2751,26.2408,26.258,35600.0
2014-03-13 12:40:00,30.65,30.68,30.64,30.68,31400.0,26.258,26.2837,26.2494,26.2837,31400.0
2014-03-13 12:45:00,30.68,30.69,30.67,30.69,22600.0,26.2837,26.2922,26.2751,26.2922,22600.0
2014-03-13 12:50:00,30.69,30.71,30.67,30.68,36600.0,26.2922,26.3094,26.2751,26.2837,36600.0
2014-03-13 12:55:00,30.68,30.68,30.64,30.66,14400.0,26.2837,26.2837,26.2494,26.2665,14400.0
2014-03-13 13:00:00,30.66,30.68,30.58,30.61,77800.0,26.2665,26.2837,26.198,26.2237,77800.0
2014-03-13 13:05:00,30.6,30.61,30.58,30.61,24600.0,26.2151,26.2237,26.198,26.2237,24600.0
2014-03-13 13:10:00,30.61,30.65,30.61,30.64,40800.0,26.2237,26.258,26.2237,26.2494,40800.0
2014-03-13 13:15:00,30.64,30.66,30.63,30.63,37600.0,26.2494,26.2665,26.2408,26.2408,37600.0
2014-03-13 13:20:00,30.63,30.66,30.61,30.65,21400.0,26.2408,26.2665,26.2237,26.258,21400.0
2014-03-13 13:25:00,30.65,30.68,30.64,30.66,28000.0,26.258,26.2837,26.2494,26.2665,28000.0
2014-03-13 13:30:00,30.65,30.67,30.61,30.61,67800.0,26.258,26.2751,26.2237,26.2237,67800.0
2014-03-13 13:35:00,30.61,30.62,30.58,30.58,13400.0,26.2237,26.2323,26.198,26.198,13400.0
2014-03-13 13:40:00,30.58,30.64,30.58,30.64,29400.0,26.198,26.2494,26.198,26.2494,29400.0
2014-03-13 13:45:00,30.65,30.66,30.61,30.62,29000.0,26.258,26.2665,26.2237,26.2323,29000.0
2014-03-13 13:50:00,30.61,30.65,30.59,30.62,24000.0,26.2237,26.258,26.2066,26.2323,24000.0
2014-03-13 13:55:00,30.62,30.64,30.6,30.62,22200.0,26.2323,26.2494,26.2151,26.2323,22200.0
2014-03-13 14:00:00,30.62,30.64,30.61,30.62,18200.0,26.2323,26.2494,26.2237,26.2323,18200.0
2014-03-13 14:05:00,30.62,30.63,30.57,30.57,22800.0,26.2323,26.2408,26.1894,26.1894,22800.0
2014-03-13 14:10:00,30.57,30.59,30.56,30.58,25400.0,26.1894,26.2066,26.1809,26.198,25400.0
2014-03-13 14:15:00,30.58,30.58,30.55,30.55,20200.0,26.198,26.198,26.1723,26.1723,20200.0
2014-03-13 14:20:00,30.55,30.55,30.52,30.53,73600.0,26.1723,26.1723,26.1466,26.1552,73600.0
2014-03-13 14:25:00,30.53,30.54,30.5,30.52,88000.0,26.1552,26.1637,26.1295,26.1466,88000.0
2014-03-13 14:30:00,30.52,30.58,30.52,30.56,43600.0,26.1466,26.198,26.1466,26.1809,43600.0
2014-03-13 14:35:00,30.56,30.56,30.54,30.54,45400.0,26.1809,26.1809,26.1637,26.1637,45400.0
2014-03-13 14:40:00,30.55,30.55,30.52,30.53,39800.0,26.1723,26.1723,26.1466,26.1552,39800.0
2014-03-13 14:45:00,30.53,30.54,30.51,30.54,120000.0,26.1552,26.1637,26.138,26.1637,120000.0
2014-03-13 14:50:00,30.54,30.6,30.54,30.54,153400.0,26.1637,26.2151,26.1637,26.1637,153400.0
2014-03-13 14:55:00,30.54,30.56,30.51,30.52,198400.0,26.1637,26.1809,26.138,26.1466,198400.0
2014-03-13 15:00:00,30.52,30.56,30.51,30.55,37400.0,26.1466,26.1809,26.138,26.1723,37400.0
2014-03-13 15:05:00,30.55,30.55,30.49,30.49,51600.0,26.1723,26.1723,26.1209,26.1209,51600.0
2014-03-13 15:10:00,30.49,30.52,30.48,30.49,58600.0,26.1209,26.1466,26.1123,26.1209,58600.0
2014-03-13 15:15:00,30.49,30.5,30.46,30.47,53800.0,26.1209,26.1295,26.0952,26.1038,53800.0
2014-03-13 15:20:00,30.47,30.53,30.47,30.5,88000.0,26.1038,26.1552,26.1038,26.1295,88000.0
2014-03-13 15:25:00,30.51,30.52,30.49,30.51,36800.0,26.138,26.1466,26.1209,26.138,36800.0
2014-03-13 15:30:00,30.5,30.52,30.49,30.51,59000.0,26.1295,26.1466,26.1209,26.138,59000.0
2014-03-13 15:35:00,30.51,30.55,30.51,30.54,101000.0,26.138,26.1723,26.138,26.1637,101000.0
2014-03-13 15:40:00,30.54,30.57,30.54,30.56,56600.0,26.1637,26.1894,26.1637,26.1809,56600.0
2014-03-13 15:45:00,30.56,30.56,30.54,30.55,70800.0,26.1809,26.1809,26.1637,26.1723,70800.0
2014-03-13 15:50:00,30.55,30.55,30.5,30.51,66200.0,26.1723,26.1723,26.1295,26.138,66200.0
2014-03-13 15:55:00,30.51,30.54,30.51,30.53,135600.0,26.138,26.1637,26.138,26.1552,135600.0
2014-03-14 09:30:00,30.5,30.62,30.49,30.5,82000.0,26.1295,26.2323,26.1209,26.1295,82000.0
2014-03-14 09:35:00,30.48,30.61,30.47,30.61,104000.0,26.1123,26.2237,26.1038,26.2237,104000.0
2014-03-14 09:40:00,30.61,30.71,30.61,30.71,79400.0,26.2237,26.3094,26.2237,26.3094,79400.0
2014-03-14 09:45:00,30.68,30.75,30.65,30.74,30400.0,26.2837,26.3436,26.258,26.3351,30400.0
2014-03-14 09:50:00,30.74,30.74,30.64,30.66,29600.0,26.3351,26.3351,26.2494,26.2665,29600.0
2014-03-14 09:55:00,30.66,30.72,30.65,30.69,26600.0,26.2665,26.3179,26.258,26.2922,26600.0
2014-03-14 10:00:00,30.68,30.75,30.68,30.71,124000.0,26.2837,26.3436,26.2837,26.3094,124000.0
2014-03-14 10:05:00,30.71,30.77,30.7,30.75,45000.0,26.3094,26.3608,26.3008,26.3436,45000.0
2014-03-14 10:10:00,30.73,30.77,30.7,30.75,33600.0,26.3265,26.3608,26.3008,26.3436,33600.0
2014-03-14 10:15:00,30.77,30.81,30.77,30.78,88200.0,26.3608,26.395,26.3608,26.3693,88200.0
2014-03-14 10:20:00,30.79,30.83,30.78,30.82,51600.0,26.3779,26.4122,26.3693,26.4036,51600.0
2014-03-14 10:25:00,30.82,30.83,30.79,30.79,20200.0,26.4036,26.4122,26.3779,26.3779,20200.0
2014-03-14 10:30:00,30.82,30.83,30.8,30.82,32400.0,26.4036,26.4122,26.3865,26.4036,32400.0
2014-03-14 10:35:00,30.82,30.85,30.81,30.82,29600.0,26.4036,26.4293,26.395,26.4036,29600.0
2014-03-14 10:40:00,30.82,30.83,30.79,30.79,26800.0,26.4036,26.4122,26.3779,26.3779,26800.0
2014-03-14 10:45:00,30.79,30.8,30.74,30.78,34600.0,26.3779,26.3865,26.3351,26.3693,34600.0
2014-03-14 10:50:00,30.78,30.78,30.75,30.75,38800.0,26.3693,26.3693,26.3436,26.3436,38800.0
2014-03-14 10:55:00,30.75,30.78,30.74,30.75,33200.0,26.3436,26.3693,26.3351,26.3436,33200.0
2014-03-14 11:00:00,30.75,30.76,30.68,30.68,46400.0,26.3436,26.3522,26.2837,26.2837,46400.0
2014-03-14 11:05:00,30.68,30.71,30.66,30.67,34000.0,26.2837,26.3094,26.2665,26.2751,34000.0
2014-03-14 11:10:00,30.66,30.66,30.63,30.65,21800.0,26.2665,26.2665,26.2408,26.258,21800.0
2014-03-14 11:15:00,30.66,30.66,30.63,30.63,18600.0,26.2665,26.2665,26.2408,26.2408,18600.0
2014-03-14 11:20:00,30.63,30.64,30.58,30.62,33600.0,26.2408,26.2494,26.198,26.2323,33600.0
2014-03-14 11:25:00,30.62,30.68,30.61,30.68,27000.0,26.2323,26.2837,26.2237,26.2837,27000.0
2014-03-14 11:30:00,30.68,30.69,30.67,30.68,22200.0,26.2837,26.2922,26.2751,26.2837,22200.0
2014-03-14 11:35:00,30.68,30.73,30.65,30.72,39200.0,26.2837,26.3265,26.258,26.3179,39200.0
2014-03-14 11:40:00,30.73,30.75,30.71,30.75,43600.0,26.3265,26.3436,26.3094,26.3436,43600.0
2014-03-14 11:45:00,30.75,30.83,30.75,30.83,47800.0,26.3436,26.4122,26.3436,26.4122,47800.0
2014-03-14 11:50:00,30.83,30.86,30.79,30.81,55800.0,26.4122,26.4379,26.3779,26.395,55800.0
2014-03-14 11:55:00,30.81,30.85,30.81,30.83,30200.0,26.395,26.4293,26.395,26.4122,30200.0
2014-03-14 12:00:00,30.83,30.85,30.77,30.77,63200.0,26.4122,26.4293,26.3608,26.3608,63200.0
2014-03-14 12:05:00,30.77,30.84,30.77,30.82,28200.0,26.3608,26.4207,26.3608,26.4036,28200.0
2014-03-14 12:10:00,30.82,30.85,30.81,30.82,69400.0,26.4036,26.4293,26.395,26.4036,69400.0
2014-03-14 12:15:00,30.82,30.88,30.81,30.85,103800.0,26.4036,26.455,26.395,26.4293,103800.0
2014-03-14 12:20:00,30.85,30.86,30.83,30.83,30600.0,26.4293,26.4379,26.4122,26.4122,30600.0
2014-03-14 12:25:00,30.83,30.83,30.77,30.78,36000.0,26.4122,26.4122,26.3608,26.3693,36000.0
2014-03-14 12:30:00,30.78,30.82,30.75,30.76,62600.0,26.3693,26.4036,26.3436,26.3522,62600.0
2014-03-14 12:35:00,30.77,30.79,30.75,30.79,120000.0,26.3608,26.3779,26.3436,26.3779,120000.0
2014-03-14 12:40:00,30.79,30.83,30.75,30.82,44600.0,26.3779,26.4122,26.3436,26.4036,44600.0
2014-03-14 12:45:00,30.82,30.82,30.78,30.81,47000.0,26.4036,26.4036,26.3693,26.395,47000.0
2014-03-14 12:50:00,30.81,30.81,30.78,30.78,17400.0,26.395,26.395,26.3693,26.3693,17400.0
2014-03-14 12:55:00,30.78,30.84,30.78,30.82,32400.0,26.3693,26.4207,26.3693,26.4036,32400.0
2014-03-14 13:00:00,30.82,30.83,30.8,30.8,24800.0,26.4036,26.4122,26.3865,26.3865,24800.0
2014-03-14 13:05:00,30.8,30.81,30.77,30.78,36000.0,26.3865,26.395,26.3608,26.3693,36000.0
2014-03-14 13:10:00,30.78,30.81,30.78,30.79,50600.0,26.3693,26.395,26.3693,26.3779,50600.0
2014-03-14 13:15:00,30.79,30.8,30.76,30.79,35000.0,26.3779,26.3865,26.3522,26.3779,35000.0
2014-03-14 13:20:00,30.79,30.8,30.77,30.77,33400.0,26.3779,26.3865,26.3608,26.3608,33400.0
2014-03-14 13:25:00,30.77,30.78,30.75,30.78,23600.0,26.3608,26.3693,26.3436,26.3693,23600.0
2014-03-14 13:30:00,30.78,30.78,30.76,30.77,32800.0,26.3693,26.3693,26.3522,26.3608,32800.0
2014-03-14 13:35:00,30.77,30.78,30.74,30.75,33600.0,26.3608,26.3693,26.3351,26.3436,33600.0
2014-03-14 13:40:00,30.75,30.75,30.73,30.73,24400.0,26.3436,26.3436,26.3265,26.3265,24400.0
2014-03-14 13:45:00,30.74,30.74,30.71,30.73,22600.0,26.3351,26.3351,26.3094,26.3265,22600.0
2014-03-14 13:50:00,30.74,30.77,30.72,30.73,37000.0,26.3351,26.3608,26.3179,26.3265,37000.0
2014-03-14 13:55:00,30.73,30.74,30.71,30.73,37600.0,26.3265,26.3351,26.3094,26.3265,37600.0
2014-03-14 14:00:00,30.73,30.73,30.71,30.72,22200.0,26.3265,26.3265,26.3094,26.3179,22200.0
2014-03-14 14:05:00,30.71,30.74,30.71,30.74,21800.0,26.3094,26.3351,26.3094,26.3351,21800.0
2014-03-14 14:10:00,30.73,30.74,30.71,30.72,29000.0,26.3265,26.3351,26.3094,26.3179,29000.0
2014-03-14 14:15:00,30.73,30.77,30.73,30.76,60200.0,26.3265,26.3608,26.3265,26.3522,60200.0
2014-03-14 14:20:00,30.77,30.77,30.75,30.75,45400.0,26.3608,26.3608,26.3436,26.3436,45400.0
2014-03-14 14:25:00,30.76,30.76,30.74,30.75,24600.0,26.3522,26.3522,26.3351,26.3436,24600.0
2014-03-14 14:30:00,30.75,30.75,30.75,30.75,33200.0,26.3436,26.3436,26.3436,26.3436,33200.0
2014-03-14 14:35:00,30.75,30.77,30.74,30.75,54000.0,26.3436,26.3608,26.3351,26.3436,54000.0
2014-03-14 14:40:00,30.75,30.77,30.73,30.74,50400.0,26.3436,26.3608,26.3265,26.3351,50400.0
2014-03-14 14:45:00,30.74,30.74,30.71,30.71,48000.0,26.3351,26.3351,26.3094,26.3094,48000.0
2014-03-14 14:50:00,30.71,30.72,30.68,30.68,49800.0,26.3094,26.3179,26.2837,26.2837,49800.0
2014-03-14 14:55:00,30.68,30.7,30.67,30.68,79200.0,26.2837,26.3008,26.2751,26.2837,79200.0
2014-03-14 15:00:00,30.67,30.7,30.67,30.69,39400.0,26.2751,26.3008,26.2751,26.2922,39400.0
2014-03-14 15:05:00,30.68,30.69,30.66,30.66,71200.0,26.2837,26.2922,26.2665,26.2665,71200.0
2014-03-14 15:10:00,30.66,30.67,30.64,30.65,57400.0,26.2665,26.2751,26.2494,26.258,57400.0
2014-03-14 15:15:00,30.65,30.66,30.64,30.65,36400.0,26.258,26.2665,26.2494,26.258,36400.0
2014-03-14 15:20:00,30.65,30.7,30.65,30.69,102600.0,26.258,26.3008,26.258,26.2922,102600.0
2014-03-14 15:25:00,30.69,30.71,30.69,30.71,59000.0,26.2922,26.3094,26.2922,26.3094,59000.0
2014-03-14 15:30:00,30.7,30.74,30.7,30.73,104200.0,26.3008,26.3351,26.3008,26.3265,104200.0
2014-03-14 15:35:00,30.73,30.73,30.7,30.71,152600.0,26.3265,26.3265,26.3008,26.3094,152600.0
2014-03-14 15:40:00,30.71,30.73,30.71,30.72,106400.0,26.3094,26.3265,26.3094,26.3179,106400.0
2014-03-14 15:45:00,30.71,30.72,30.68,30.68,170200.0,26.3094,26.3179,26.2837,26.2837,170200.0
2014-03-14 15:50:00,30.68,30.68,30.65,30.66,116800.0,26.2837,26.2837,26.258,26.2665,116800.0
2014-03-14 15:55:00,30.66,30.7,30.65,30.67,165400.0,26.2665,26.3008,26.258,26.2751,165400.0
2014-03-17 09:30:00,30.78,30.78,30.63,30.71,165000.0,26.3693,26.3693,26.2408,26.3094,165000.0
2014-03-17 09:35:00,30.71,30.78,30.68,30.76,83600.0,26.3094,26.3693,26.2837,26.3522,83600.0
2014-03-17 09:40:00,30.78,30.89,30.77,30.86,76800.0,26.3693,26.4636,26.3608,26.4379,76800.0
2014-03-17 09:45:00,30.88,30.9,30.85,30.88,44200.0,26.455,26.4721,26.4293,26.455,44200.0
2014-03-17 09:50:00,30.88,30.88,30.79,30.81,38200.0,26.455,26.455,26.3779,26.395,38200.0
2014-03-17 09:55:00,30.8,30.86,30.78,30.79,40400.0,26.3865,26.4379,26.3693,26.3779,40400.0
2014-03-17 10:00:00,30.79,30.89,30.79,30.88,40800.0,26.3779,26.4636,26.3779,26.455,40800.0
2014-03-17 10:05:00,30.88,30.9,30.83,30.85,49000.0,26.455,26.4721,26.4122,26.4293,49000.0
2014-03-17 10:10:00,30.86,30.86,30.82,30.86,32800.0,26.4379,26.4379,26.4036,26.4379,32800.0
2014-03-17 10:15:00,30.87,30.9,30.86,30.9,116200.0,26.4464,26.4721,26.4379,26.4721,116200.0
2014-03-17 10:20:00,30.9,30.92,30.9,30.9,59000.0,26.4721,26.4893,26.4721,26.4721,59000.0
2014-03-17 10:25:00,30.9,30.91,30.84,30.84,35400.0,26.4721,26.4807,26.4207,26.4207,35400.0
2014-03-17 10:30:00,30.86,30.86,30.81,30.82,29000.0,26.4379,26.4379,26.395,26.4036,29000.0
2014-03-17 10:35:00,30.83,30.85,30.79,30.79,23600.0,26.4122,26.4293,26.3779,26.3779,23600.0
2014-03-17 10:40:00,30.79,30.83,30.74,30.75,50400.0,26.3779,26.4122,26.3351,26.3436,50400.0
2014-03-17 10:45:00,30.75,30.77,30.71,30.75,49400.0,26.3436,26.3608,26.3094,26.3436,49400.0
2014-03-17 10:50:00,30.74,30.78,30.73,30.74,35000.0,26.3351,26.3693,26.3265,26.3351,35000.0
2014-03-17 10:55:00,30.74,30.79,30.73,30.77,37400.0,26.3351,26.3779,26.3265,26.3608,37400.0
2014-03-17 11:00:00,30.77,30.82,30.76,30.8,30600.0,26.3608,26.4036,26.3522,26.3865,30600.0
2014-03-17 11:05:00,30.8,30.82,30.75,30.75,31800.0,26.3865,26.4036,26.3436,26.3436,31800.0
2014-03-17 11:10:00,30.75,30.76,30.72,30.72,28600.0,26.3436,26.3522,26.3179,26.3179,28600.0
2014-03-17 11:15:00,30.72,30.78,30.72,30.74,158800.0,26.3179,26.3693,26.3179,26.3351,158800.0
2014-03-17 11:20:00,30.73,30.74,30.71,30.71,37000.0,26.3265,26.3351,26.3094,26.3094,37000.0
2014-03-17 11:25:00,30.71,30.72,30.69,30.71,45600.0,26.3094,26.3179,26.2922,26.3094,45600.0
2014-03-17 11:30:00,30.7,30.71,30.68,30.7,39000.0,26.3008,26.3094,26.2837,26.3008,39000.0
2014-03-17 11:35:00,30.69,30.7,30.68,30.7,30800.0,26.2922,26.3008,26.2837,26.3008,30800.0
2014-03-17 11:40:00,30.7,30.7,30.68,30.68,19800.0,26.3008,26.3008,26.2837,26.2837,19800.0
2014-03-17 11:45:00,30.68,30.71,30.67,30.71,30600.0,26.2837,26.3094,26.2751,26.3094,30600.0
2014-03-17 11:50:00,30.7,30.72,30.69,30.72,16800.0,26.3008,26.3179,26.2922,26.3179,16800.0
2014-03-17 11:55:00,30.72,30.75,30.72,30.75,20400.0,26.3179,26.3436,26.3179,26.3436,20400.0
2014-03-17 12:00:00,30.75,30.78,30.75,30.77,14800.0,26.3436,26.3693,26.3436,26.3608,14800.0
2014-03-17 12:05:00,30.77,30.78,30.74,30.77,21400.0,26.3608,26.3693,26.3351,26.3608,21400.0
2014-03-17 12:10:00,30.77,30.84,30.76,30.84,45400.0,26.3608,26.4207,26.3522,26.4207,45400.0
2014-03-17 12:15:00,30.84,30.87,30.83,30.86,36200.0,26.4207,26.4464,26.4122,26.4379,36200.0
2014-03-17 12:20:00,30.86,30.86,30.85,30.86,26600.0,26.4379,26.4379,26.4293,26.4379,26600.0
2014-03-17 12:25:00,30.86,30.87,30.86,30.86,18600.0,26.4379,26.4464,26.4379,26.4379,18600.0
2014-03-17 12:30:00,30.86,30.91,30.86,30.9,50800.0,26.4379,26.4807,26.4379,26.4721,50800.0
2014-03-17 12:35:00,30.9,30.9,30.88,30.9,24800.0,26.4721,26.4721,26.455,26.4721,24800.0
2014-03-17 12:40:00,30.9,30.92,30.89,30.89,68800.0,26.4721,26.4893,26.4636,26.4636,68800.0
2014-03-17 12:45:00,30.88,30.89,30.86,30.88,23600.0,26.455,26.4636,26.4379,26.455,23600.0
2014-03-17 12:50:00,30.88,30.9,30.88,30.9,53400.0,26.455,26.4721,26.455,26.4721,53400.0
2014-03-17 12:55:00,30.9,30.93,30.89,30.91,32400.0,26.4721,26.4978,26.4636,26.4807,32400.0
2014-03-17 13:00:00,30.92,30.94,30.91,30.93,79800.0,26.4893,26.5064,26.4807,26.4978,79800.0
2014-03-17 13:05:00,30.93,30.95,30.9,30.9,73400.0,26.4978,26.515,26.4721,26.4721,73400.0
2014-03-17 13:10:00,30.9,30.92,30.86,30.87,36600.0,26.4721,26.4893,26.4379,26.4464,36600.0
2014-03-17 13:15:00,30.86,30.86,30.85,30.86,33200.0,26.4379,26.4379,26.4293,26.4379,33200.0
2014-03-17 13:20:00,30.86,30.88,30.84,30.86,32200.0,26.4379,26.455,26.4207,26.4379,32200.0
2014-03-17 13:25:00,30.86,30.89,30.86,30.86,21800.0,26.4379,26.4636,26.4379,26.4379,21800.0
2014-03-17 13:30:00,30.87,30.89,30.86,30.88,23400.0,26.4464,26.4636,26.4379,26.455,23400.0
2014-03-17 13:35:00,30.88,30.92,30.87,30.91,40800.0,26.455,26.4893,26.4464,26.4807,40800.0
2014-03-17 13:40:00,30.91,30.91,30.9,30.91,9000.0,26.4807,26.4807,26.4721,26.4807,9000.0
2014-03-17 13:45:00,30.9,30.94,30.9,30.94,54400.0,26.4721,26.5064,26.4721,26.5064,54400.0
2014-03-17 13:50:00,30.94,30.95,30.92,30.93,95800.0,26.5064,26.515,26.4893,26.4978,95800.0
2014-03-17 13:55:00,30.92,30.92,30.89,30.9,41400.0,26.4893,26.4893,26.4636,26.4721,41400.0
2014-03-17 14:00:00,30.9,30.95,30.9,30.94,42000.0,26.4721,26.515,26.4721,26.5064,42000.0
2014-03-17 14:05:00,30.94,30.95,30.93,30.93,51200.0,26.5064,26.515,26.4978,26.4978,51200.0
2014-03-17 14:10:00,30.93,30.93,30.92,30.93,67800.0,26.4978,26.4978,26.4893,26.4978,67800.0
2014-03-17 14:15:00,30.94,30.95,30.93,30.93,35800.0,26.5064,26.515,26.4978,26.4978,35800.0
2014-03-17 14:20:00,30.93,30.99,30.93,30.99,75200.0,26.4978,26.5492,26.4978,26.5492,75200.0
2014-03-17 14:25:00,30.99,31.03,30.98,31.0,214200.0,26.5492,26.5835,26.5407,26.5578,214200.0
2014-03-17 14:30:00,31.0,31.02,31.0,31.01,44000.0,26.5578,26.5749,26.5578,26.5664,44000.0
2014-03-17 14:35:00,31.01,31.03,31.0,31.0,41800.0,26.5664,26.5835,26.5578,26.5578,41800.0
2014-03-17 14:40:00,31.0,31.0,31.0,31.0,47600.0,26.5578,26.5578,26.5578,26.5578,47600.0
2014-03-17 14:45:00,31.0,31.04,31.0,31.04,84800.0,26.5578,26.5921,26.5578,26.5921,84800.0
2014-03-17 14:50:00,31.04,31.05,31.03,31.03,77800.0,26.5921,26.6006,26.5835,26.5835,77800.0
2014-03-17 14:55:00,31.03,31.03,30.99,31.01,109800.0,26.5835,26.5835,26.5492,26.5664,109800.0
2014-03-17 15:00:00,31.0,31.04,31.0,31.04,51400.0,26.5578,26.5921,26.5578,26.5921,51400.0
2014-03-17 15:05:00,31.04,31.07,31.04,31.05,68000.0,26.5921,26.6178,26.5921,26.6006,68000.0
2014-03-17 15:10:00,31.06,31.08,31.05,31.07,128600.0,26.6092,26.6263,26.6006,26.6178,128600.0
2014-03-17 15:15:00,31.08,31.08,31.07,31.07,52800.0,26.6263,26.6263,26.6178,26.6178,52800.0
2014-03-17 15:20:00,31.07,31.07,31.03,31.06,79200.0,26.6178,26.6178,26.5835,26.6092,79200.0
2014-03-17 15:25:00,31.06,31.06,31.03,31.04,83600.0,26.6092,26.6092,26.5835,26.5921,83600.0
2014-03-17 15:30:00,31.05,31.06,31.03,31.04,70200.0,26.6006,26.6092,26.5835,26.5921,70200.0
2014-03-17 15:35:00,31.04,31.06,31.0,31.0,250000.0,26.5921,26.6092,26.5578,26.5578,250000.0
2014-03-17 15:40:00,31.0,31.02,30.96,30.97,203400.0,26.5578,26.5749,26.5235,26.5321,203400.0
2014-03-17 15:45:00,30.97,30.99,30.95,30.95,231200.0,26.5321,26.5492,26.515,26.515,231200.0
2014-03-17 15:50:00,30.96,30.99,30.96,30.96,243400.0,26.5235,26.5492,26.5235,26.5235,243400.0
2014-03-17 15:55:00,30.96,31.03,30.96,31.02,536000.0,26.5235,26.5835,26.5235,26.5749,536000.0
2014-03-18 09:30:00,31.0,31.0,30.83,30.84,185400.0,26.5578,26.5578,26.4122,26.4207,185400.0
2014-03-18 09:35:00,30.84,30.91,30.83,30.86,70200.0,26.4207,26.4807,26.4122,26.4379,70200.0
2014-03-18 09:40:00,30.87,30.88,30.83,30.83,66600.0,26.4464,26.455,26.4122,26.4122,66600.0
2014-03-18 09:45:00,30.84,30.9,30.84,30.86,55800.0,26.4207,26.4721,26.4207,26.4379,55800.0
2014-03-18 09:50:00,30.87,30.88,30.82,30.86,62400.0,26.4464,26.455,26.4036,26.4379,62400.0
2014-03-18 09:55:00,30.86,30.88,30.8,30.85,59600.0,26.4379,26.455,26.3865,26.4293,59600.0
2014-03-18 10:00:00,30.85,30.89,30.85,30.85,59800.0,26.4293,26.4636,26.4293,26.4293,59800.0
2014-03-18 10:05:00,30.85,30.86,30.84,30.85,38200.0,26.4293,26.4379,26.4207,26.4293,38200.0
2014-03-18 10:10:00,30.85,30.86,30.81,30.82,49200.0,26.4293,26.4379,26.395,26.4036,49200.0
2014-03-18 10:15:00,30.82,30.89,30.8,30.88,49000.0,26.4036,26.4636,26.3865,26.455,49000.0
2014-03-18 10:20:00,30.88,30.88,30.85,30.86,34400.0,26.455,26.455,26.4293,26.4379,34400.0
2014-03-18 10:25:00,30.86,30.89,30.86,30.86,54800.0,26.4379,26.4636,26.4379,26.4379,54800.0
2014-03-18 10:30:00,30.86,30.9,30.86,30.89,47800.0,26.4379,26.4721,26.4379,26.4636,47800.0
2014-03-18 10:35:00,30.89,30.91,30.86,30.88,54800.0,26.4636,26.4807,26.4379,26.455,54800.0
2014-03-18 10:40:00,30.88,30.89,30.85,30.85,42200.0,26.455,26.4636,26.4293,26.4293,42200.0
2014-03-18 10:45:00,30.85,30.85,30.82,30.83,102600.0,26.4293,26.4293,26.4036,26.4122,102600.0
2014-03-18 10:50:00,30.83,30.84,30.8,30.8,53600.0,26.4122,26.4207,26.3865,26.3865,53600.0
2014-03-18 10:55:00,30.8,30.83,30.77,30.77,93200.0,26.3865,26.4122,26.3608,26.3608,93200.0
2014-03-18 11:00:00,30.78,30.79,30.75,30.76,66400.0,26.3693,26.3779,26.3436,26.3522,66400.0
2014-03-18 11:05:00,30.75,30.76,30.72,30.73,109800.0,26.3436,26.3522,26.3179,26.3265,109800.0
2014-03-18 11:10:00,30.73,30.75,30.72,30.74,61200.0,26.3265,26.3436,26.3179,26.3351,61200.0
2014-03-18 11:15:00,30.74,30.79,30.74,30.78,117000.0,26.3351,26.3779,26.3351,26.3693,117000.0
2014-03-18 11:20:00,30.79,30.79,30.76,30.77,21800.0,26.3779,26.3779,26.3522,26.3608,21800.0
2014-03-18 11:25:00,30.77,30.78,30.75,30.77,30600.0,26.3608,26.3693,26.3436,26.3608,30600.0
2014-03-18 11:30:00,30.78,30.82,30.78,30.79,46000.0,26.3693,26.4036,26.3693,26.3779,46000.0
2014-03-18 11:35:00,30.79,30.81,30.78,30.8,26600.0,26.3779,26.395,26.3693,26.3865,26600.0
2014-03-18 11:40:00,30.81,30.81,30.72,30.72,53800.0,26.395,26.395,26.3179,26.3179,53800.0
2014-03-18 11:45:00,30.72,30.74,30.72,30.73,38600.0,26.3179,26.3351,26.3179,26.3265,38600.0
2014-03-18 11:50:00,30.73,30.75,30.73,30.74,33800.0,26.3265,26.3436,26.3265,26.3351,33800.0
2014-03-18 11:55:00,30.74,30.75,30.73,30.73,44000.0,26.3351,26.3436,26.3265,26.3265,44000.0
2014-03-18 12:00:00,30.73,30.75,30.73,30.74,33200.0,26.3265,26.3436,26.3265,26.3351,33200.0
2014-03-18 12:05:00,30.74,30.74,30.72,30.73,27000.0,26.3351,26.3351,26.3179,26.3265,27000.0
2014-03-18 12:10:00,30.72,30.74,30.71,30.72,40600.0,26.3179,26.3351,26.3094,26.3179,40600.0
2014-03-18 12:15:00,30.72,30.72,30.66,30.67,91000.0,26.3179,26.3179,26.2665,26.2751,91000.0
2014-03-18 12:20:00,30.67,30.68,30.62,30.62,93000.0,26.2751,26.2837,26.2323,26.2323,93000.0
2014-03-18 12:25:00,30.61,30.65,30.61,30.61,49000.0,26.2237,26.258,26.2237,26.2237,49000.0
2014-03-18 12:30:00,30.61,30.62,30.59,30.59,84000.0,26.2237,26.2323,26.2066,26.2066,84000.0
2014-03-18 12:35:00,30.59,30.6,30.56,30.57,55600.0,26.2066,26.2151,26.1809,26.1894,55600.0
2014-03-18 12:40:00,30.57,30.57,30.52,30.53,70200.0,26.1894,26.1894,26.1466,26.1552,70200.0
2014-03-18 12:45:00,30.52,30.54,30.52,30.53,89600.0,26.1466,26.1637,26.1466,26.1552,89600.0
2014-03-18 12:50:00,30.54,30.56,30.52,30.52,141800.0,26.1637,26.1809,26.1466,26.1466,141800.0
2014-03-18 12:55:00,30.52,30.52,30.49,30.51,104200.0,26.1466,26.1466,26.1209,26.138,104200.0
2014-03-18 13:00:00,30.52,30.55,30.52,30.52,55800.0,26.1466,26.1723,26.1466,26.1466,55800.0
2014-03-18 13:05:00,30.52,30.53,30.5,30.53,32400.0,26.1466,26.1552,26.1295,26.1552,32400.0
2014-03-18 13:10:00,30.53,30.54,30.52,30.53,41200.0,26.1552,26.1637,26.1466,26.1552,41200.0
2014-03-18 13:15:00,30.53,30.53,30.52,30.52,44800.0,26.1552,26.1552,26.1466,26.1466,44800.0
2014-03-18 13:20:00,30.52,30.54,30.51,30.53,104200.0,26.1466,26.1637,26.138,26.1552,104200.0
2014-03-18 13:25:00,30.54,30.6,30.53,30.58,62000.0,26.1637,26.2151,26.1552,26.198,62000.0
2014-03-18 13:30:00,30.58,30.6,30.58,30.59,61600.0,26.198,26.2151,26.198,26.2066,61600.0
2014-03-18 13:35:00,30.59,30.6,30.57,30.59,40000.0,26.2066,26.2151,26.1894,26.2066,40000.0
2014-03-18 13:40:00,30.59,30.63,30.59,30.61,114200.0,26.2066,26.2408,26.2066,26.2237,114200.0
2014-03-18 13:45:00,30.62,30.62,30.59,30.59,206400.0,26.2323,26.2323,26.2066,26.2066,206400.0
2014-03-18 13:50:00,30.59,30.59,30.57,30.57,63000.0,26.2066,26.2066,26.1894,26.1894,63000.0
2014-03-18 13:55:00,30.57,30.58,30.56,30.57,45800.0,26.1894,26.198,26.1809,26.1894,45800.0
2014-03-18 14:00:00,30.57,30.58,30.55,30.55,75000.0,26.1894,26.198,26.1723,26.1723,75000.0
2014-03-18 14:05:00,30.55,30.58,30.55,30.58,92600.0,26.1723,26.198,26.1723,26.198,92600.0
2014-03-18 14:10:00,30.59,30.59,30.57,30.57,51000.0,26.2066,26.2066,26.1894,26.1894,51000.0
2014-03-18 14:15:00,30.58,30.58,30.54,30.55,42200.0,26.198,26.198,26.1637,26.1723,42200.0
2014-03-18 14:20:00,30.55,30.55,30.54,30.54,38600.0,26.1723,26.1723,26.1637,26.1637,38600.0
2014-03-18 14:25:00,30.54,30.54,30.51,30.54,66400.0,26.1637,26.1637,26.138,26.1637,66400.0
2014-03-18 14:30:00,30.54,30.56,30.54,30.55,61800.0,26.1637,26.1809,26.1637,26.1723,61800.0
2014-03-18 14:35:00,30.54,30.55,30.52,30.54,53200.0,26.1637,26.1723,26.1466,26.1637,53200.0
2014-03-18 14:40:00,30.54,30.54,30.52,30.54,122600.0,26.1637,26.1637,26.1466,26.1637,122600.0
2014-03-18 14:45:00,30.54,30.54,30.49,30.5,259600.0,26.1637,26.1637,26.1209,26.1295,259600.0
2014-03-18 14:50:00,30.49,30.52,30.48,30.52,102000.0,26.1209,26.1466,26.1123,26.1466,102000.0
2014-03-18 14:55:00,30.52,30.52,30.5,30.5,102800.0,26.1466,26.1466,26.1295,26.1295,102800.0
2014-03-18 15:00:00,30.5,30.5,30.47,30.48,123800.0,26.1295,26.1295,26.1038,26.1123,123800.0
2014-03-18 15:05:00,30.48,30.5,30.48,30.5,46800.0,26.1123,26.1295,26.1123,26.1295,46800.0
2014-03-18 15:10:00,30.5,30.5,30.45,30.45,96400.0,26.1295,26.1295,26.0866,26.0866,96400.0
2014-03-18 15:15:00,30.45,30.46,30.44,30.44,75400.0,26.0866,26.0952,26.0781,26.0781,75400.0
2014-03-18 15:20:00,30.45,30.45,30.41,30.41,143000.0,26.0866,26.0866,26.0524,26.0524,143000.0
2014-03-18 15:25:00,30.41,30.43,30.4,30.43,205800.0,26.0524,26.0695,26.0438,26.0695,205800.0
2014-03-18 15:30:00,30.43,30.45,30.42,30.44,110600.0,26.0695,26.0866,26.0609,26.0781,110600.0
2014-03-18 15:35:00,30.44,30.47,30.44,30.47,92400.0,26.0781,26.1038,26.0781,26.1038,92400.0
2014-03-18 15:40:00,30.47,30.47,30.43,30.43,214000.0,26.1038,26.1038,26.0695,26.0695,214000.0
2014-03-18 15:45:00,30.43,30.43,30.41,30.41,232000.0,26.0695,26.0695,26.0524,26.0524,232000.0
2014-03-18 15:50:00,30.41,30.43,30.41,30.42,216600.0,26.0524,26.0695,26.0524,26.0609,216600.0
2014-03-18 15:55:00,30.42,30.42,30.39,30.41,462200.0,26.0609,26.0609,26.0352,26.0524,462200.0
2014-03-19 09:30:00,30.39,30.52,30.36,30.36,104600.0,26.0352,26.1466,26.0095,26.0095,104600.0
2014-03-19 09:35:00,30.36,30.43,30.34,30.41,50600.0,26.0095,26.0695,25.9924,26.0524,50600.0
2014-03-19 09:40:00,30.4,30.43,30.39,30.42,31200.0,26.0438,26.0695,26.0352,26.0609,31200.0
2014-03-19 09:45:00,30.42,30.5,30.39,30.49,72800.0,26.0609,26.1295,26.0352,26.1209,72800.0
2014-03-19 09:50:00,30.5,30.5,30.47,30.48,58400.0,26.1295,26.1295,26.1038,26.1123,58400.0
2014-03-19 09:55:00,30.48,30.49,30.43,30.47,44800.0,26.1123,26.1209,26.0695,26.1038,44800.0
2014-03-19 10:00:00,30.47,30.49,30.45,30.49,38800.0,26.1038,26.1209,26.0866,26.1209,38800.0
2014-03-19 10:05:00,30.49,30.49,30.46,30.46,61600.0,26.1209,26.1209,26.0952,26.0952,61600.0
2014-03-19 10:10:00,30.46,30.52,30.46,30.49,47600.0,26.0952,26.1466,26.0952,26.1209,47600.0
2014-03-19 10:15:00,30.49,30.51,30.48,30.49,38000.0,26.1209,26.138,26.1123,26.1209,38000.0
2014-03-19 10:20:00,30.5,30.54,30.49,30.54,46400.0,26.1295,26.1637,26.1209,26.1637,46400.0
2014-03-19 10:25:00,30.54,30.56,30.54,30.55,29600.0,26.1637,26.1809,26.1637,26.1723,29600.0
2014-03-19 10:30:00,30.55,30.56,30.52,30.52,36800.0,26.1723,26.1809,26.1466,26.1466,36800.0
2014-03-19 10:35:00,30.52,30.52,30.5,30.5,46800.0,26.1466,26.1466,26.1295,26.1295,46800.0
2014-03-19 10:40:00,30.5,30.5,30.48,30.49,30200.0,26.1295,26.1295,26.1123,26.1209,30200.0
2014-03-19 10:45:00,30.48,30.5,30.45,30.49,55000.0,26.1123,26.1295,26.0866,26.1209,55000.0
2014-03-19 10:50:00,30.48,30.49,30.47,30.47,40400.0,26.1123,26.1209,26.1038,26.1038,40400.0
2014-03-19 10:55:00,30.47,30.48,30.47,30.47,41600.0,26.1038,26.1123,26.1038,26.1038,41600.0
2014-03-19 11:00:00,30.47,30.49,30.46,30.49,64800.0,26.1038,26.1209,26.0952,26.1209,64800.0
2014-03-19 11:05:00,30.49,30.49,30.47,30.48,39000.0,26.1209,26.1209,26.1038,26.1123,39000.0
2014-03-19 11:10:00,30.48,30.5,30.47,30.48,28600.0,26.1123,26.1295,26.1038,26.1123,28600.0
2014-03-19 11:15:00,30.48,30.49,30.46,30.49,138600.0,26.1123,26.1209,26.0952,26.1209,138600.0
2014-03-19 11:20:00,30.49,30.49,30.47,30.47,138000.0,26.1209,26.1209,26.1038,26.1038,138000.0
2014-03-19 11:25:00,30.48,30.49,30.47,30.49,23200.0,26.1123,26.1209,26.1038,26.1209,23200.0
2014-03-19 11:30:00,30.49,30.51,30.48,30.5,48000.0,26.1209,26.138,26.1123,26.1295,48000.0
2014-03-19 11:35:00,30.5,30.52,30.5,30.52,57800.0,26.1295,26.1466,26.1295,26.1466,57800.0
2014-03-19 11:40:00,30.52,30.53,30.5,30.52,31800.0,26.1466,26.1552,26.1295,26.1466,31800.0
2014-03-19 11:45:00,30.52,30.53,30.5,30.5,41600.0,26.1466,26.1552,26.1295,26.1295,41600.0
2014-03-19 11:50:00,30.5,30.52,30.5,30.5,38600.0,26.1295,26.1466,26.1295,26.1295,38600.0
2014-03-19 11:55:00,30.5,30.51,30.49,30.5,41800.0,26.1295,26.138,26.1209,26.1295,41800.0
2014-03-19 12:00:00,30.5,30.52,30.49,30.49,31400.0,26.1295,26.1466,26.1209,26.1209,31400.0
2014-03-19 12:05:00,30.49,30.5,30.49,30.5,36400.0,26.1209,26.1295,26.1209,26.1295,36400.0
2014-03-19 12:10:00,30.5,30.51,30.49,30.5,53200.0,26.1295,26.138,26.1209,26.1295,53200.0
2014-03-19 12:15:00,30.51,30.52,30.49,30.51,43600.0,26.138,26.1466,26.1209,26.138,43600.0
2014-03-19 12:20:00,30.52,30.52,30.5,30.5,18200.0,26.1466,26.1466,26.1295,26.1295,18200.0
2014-03-19 12:25:00,30.5,30.5,30.48,30.48,36800.0,26.1295,26.1295,26.1123,26.1123,36800.0
2014-03-19 12:30:00,30.48,30.49,30.47,30.49,28200.0,26.1123,26.1209,26.1038,26.1209,28200.0
2014-03-19 12:35:00,30.48,30.49,30.47,30.48,42600.0,26.1123,26.1209,26.1038,26.1123,42600.0
2014-03-19 12:40:00,30.48,30.48,30.46,30.47,21200.0,26.1123,26.1123,26.0952,26.1038,21200.0
2014-03-19 12:45:00,30.48,30.5,30.48,30.49,30000.0,26.1123,26.1295,26.1123,26.1209,30000.0
2014-03-19 12:50:00,30.49,30.49,30.47,30.47,46000.0,26.1209,26.1209,26.1038,26.1038,46000.0
2014-03-19 12:55:00,30.48,30.48,30.47,30.47,15400.0,26.1123,26.1123,26.1038,26.1038,15400.0
2014-03-19 13:00:00,30.47,30.48,30.47,30.47,38600.0,26.1038,26.1123,26.1038,26.1038,38600.0
2014-03-19 13:05:00,30.47,30.48,30.45,30.46,84600.0,26.1038,26.1123,26.0866,26.0952,84600.0
2014-03-19 13:10:00,30.46,30.46,30.46,30.46,12800.0,26.0952,26.0952,26.0952,26.0952,12800.0
2014-03-19 13:15:00,30.46,30.46,30.46,30.46,48600.0,26.0952,26.0952,26.0952,26.0952,48600.0
2014-03-19 13:20:00,30.46,30.46,30.46,30.46,53800.0,26.0952,26.0952,26.0952,26.0952,53800.0
2014-03-19 13:25:00,30.46,30.46,30.46,30.46,18800.0,26.0952,26.0952,26.0952,26.0952,18800.0
2014-03-19 13:30:00,30.46,30.46,30.46,30.46,15000.0,26.0952,26.0952,26.0952,26.0952,15000.0
2014-03-19 13:35:00,30.46,30.46,30.46,30.46,24800.0,26.0952,26.0952,26.0952,26.0952,24800.0
2014-03-19 13:40:00,30.46,30.46,30.46,30.46,41400.0,26.0952,26.0952,26.0952,26.0952,41400.0
2014-03-19 13:45:00,30.46,30.46,30.44,30.46,79200.0,26.0952,26.0952,26.0781,26.0952,79200.0
2014-03-19 13:50:00,30.46,30.48,30.45,30.48,233000.0,26.0952,26.1123,26.0866,26.1123,233000.0
2014-03-19 13:55:00,30.47,30.48,30.45,30.46,111400.0,26.1038,26.1123,26.0866,26.0952,111400.0
2014-03-19 14:00:00,30.46,30.46,30.31,30.33,92800.0,26.0952,26.0952,25.9667,25.9838,92800.0
2014-03-19 14:05:00,30.33,30.36,30.29,30.36,172800.0,25.9838,26.0095,25.9495,26.0095,172800.0
2014-03-19 14:10:00,30.36,30.38,30.35,30.36,71200.0,26.0095,26.0267,26.001,26.0095,71200.0
2014-03-19 14:15:00,30.36,30.41,30.36,30.4,51200.0,26.0095,26.0524,26.0095,26.0438,51200.0
2014-03-19 14:20:00,30.4,30.4,30.38,30.4,42200.0,26.0438,26.0438,26.0267,26.0438,42200.0
2014-03-19 14:25:00,30.4,30.42,30.37,30.38,58600.0,26.0438,26.0609,26.0181,26.0267,58600.0
2014-03-19 14:30:00,30.38,30.41,30.37,30.39,67600.0,26.0267,26.0524,26.0181,26.0352,67600.0
2014-03-19 14:35:00,30.39,30.4,30.37,30.38,38400.0,26.0352,26.0438,26.0181,26.0267,38400.0
2014-03-19 14:40:00,30.38,30.39,30.35,30.36,50200.0,26.0267,26.0352,26.001,26.0095,50200.0
2014-03-19 14:45:00,30.36,30.39,30.35,30.35,64600.0,26.0095,26.0352,26.001,26.001,64600.0
2014-03-19 14:50:00,30.35,30.4,30.35,30.38,66800.0,26.001,26.0438,26.001,26.0267,66800.0
2014-03-19 14:55:00,30.39,30.4,30.37,30.37,57400.0,26.0352,26.0438,26.0181,26.0181,57400.0
2014-03-19 15:00:00,30.37,30.38,30.33,30.34,65800.0,26.0181,26.0267,25.9838,25.9924,65800.0
2014-03-19 15:05:00,30.33,30.33,30.21,30.21,197200.0,25.9838,25.9838,25.881,25.881,197200.0
2014-03-19 15:10:00,30.22,30.22,30.11,30.18,164200.0,25.8896,25.8896,25.7953,25.8553,164200.0
2014-03-19 15:15:00,30.18,30.22,30.17,30.2,140000.0,25.8553,25.8896,25.8467,25.8724,140000.0
2014-03-19 15:20:00,30.19,30.25,30.19,30.23,115800.0,25.8639,25.9153,25.8639,25.8981,115800.0
2014-03-19 15:25:00,30.23,30.27,30.22,30.24,116000.0,25.8981,25.9324,25.8896,25.9067,116000.0
2014-03-19 15:30:00,30.25,30.25,30.2,30.23,262200.0,25.9153,25.9153,25.8724,25.8981,262200.0
2014-03-19 15:35:00,30.23,30.25,30.22,30.25,177200.0,25.8981,25.9153,25.8896,25.9153,177200.0
2014-03-19 15:40:00,30.25,30.31,30.24,30.3,159800.0,25.9153,25.9667,25.9067,25.9581,159800.0
2014-03-19 15:45:00,30.3,30.31,30.28,30.29,174200.0,25.9581,25.9667,25.941,25.9495,174200.0
2014-03-19 15:50:00,30.29,30.29,30.25,30.28,177000.0,25.9495,25.9495,25.9153,25.941,177000.0
2014-03-19 15:55:00,30.29,30.3,30.22,30.25,379200.0,25.9495,25.9581,25.8896,25.9153,379200.0
2014-03-20 09:30:00,30.18,30.33,30.17,30.27,116600.0,25.8553,25.9838,25.8467,25.9324,116600.0
2014-03-20 09:35:00,30.26,30.32,30.23,30.28,40400.0,25.9238,25.9753,25.8981,25.941,40400.0
2014-03-20 09:40:00,30.28,30.32,30.25,30.27,49800.0,25.941,25.9753,25.9153,25.9324,49800.0
2014-03-20 09:45:00,30.27,30.33,30.25,30.29,66800.0,25.9324,25.9838,25.9153,25.9495,66800.0
2014-03-20 09:50:00,30.31,30.35,30.28,30.33,34800.0,25.9667,26.001,25.941,25.9838,34800.0
2014-03-20 09:55:00,30.35,30.36,30.29,30.33,19200.0,26.001,26.0095,25.9495,25.9838,19200.0
2014-03-20 10:00:00,30.32,30.36,30.27,30.35,46600.0,25.9753,26.0095,25.9324,26.001,46600.0
2014-03-20 10:05:00,30.33,30.41,30.33,30.4,78400.0,25.9838,26.0524,25.9838,26.0438,78400.0
2014-03-20 10:10:00,30.4,30.41,30.37,30.39,63200.0,26.0438,26.0524,26.0181,26.0352,63200.0
2014-03-20 10:15:00,30.39,30.43,30.39,30.43,105200.0,26.0352,26.0695,26.0352,26.0695,105200.0
2014-03-20 10:20:00,30.43,30.45,30.42,30.45,90400.0,26.0695,26.0866,26.0609,26.0866,90400.0
2014-03-20 10:25:00,30.45,30.46,30.39,30.39,96600.0,26.0866,26.0952,26.0352,26.0352,96600.0
2014-03-20 10:30:00,30.4,30.43,30.4,30.43,58600.0,26.0438,26.0695,26.0438,26.0695,58600.0
2014-03-20 10:35:00,30.44,30.45,30.4,30.41,96600.0,26.0781,26.0866,26.0438,26.0524,96600.0
2014-03-20 10:40:00,30.42,30.43,30.39,30.4,82000.0,26.0609,26.0695,26.0352,26.0438,82000.0
2014-03-20 10:45:00,30.4,30.4,30.36,30.36,58600.0,26.0438,26.0438,26.0095,26.0095,58600.0
2014-03-20 10:50:00,30.36,30.36,30.32,30.33,49200.0,26.0095,26.0095,25.9753,25.9838,49200.0
2014-03-20 10:55:00,30.33,30.34,30.32,30.34,61400.0,25.9838,25.9924,25.9753,25.9924,61400.0
2014-03-20 11:00:00,30.35,30.35,30.33,30.35,62400.0,26.001,26.001,25.9838,26.001,62400.0
2014-03-20 11:05:00,30.35,30.36,30.33,30.36,38600.0,26.001,26.0095,25.9838,26.0095,38600.0
2014-03-20 11:10:00,30.36,30.37,30.32,30.33,33400.0,26.0095,26.0181,25.9753,25.9838,33400.0
2014-03-20 11:15:00,30.33,30.33,30.31,30.31,40000.0,25.9838,25.9838,25.9667,25.9667,40000.0
2014-03-20 11:20:00,30.31,30.31,30.28,30.3,98400.0,25.9667,25.9667,25.941,25.9581,98400.0
2014-03-20 11:25:00,30.3,30.33,30.3,30.32,112400.0,25.9581,25.9838,25.9581,25.9753,112400.0
2014-03-20 11:30:00,30.32,30.32,30.31,30.32,73000.0,25.9753,25.9753,25.9667,25.9753,73000.0
2014-03-20 11:35:00,30.31,30.31,30.27,30.29,49800.0,25.9667,25.9667,25.9324,25.9495,49800.0
2014-03-20 11:40:00,30.29,30.3,30.28,30.28,37800.0,25.9495,25.9581,25.941,25.941,37800.0
2014-03-20 11:45:00,30.28,30.32,30.28,30.31,33600.0,25.941,25.9753,25.941,25.9667,33600.0
2014-03-20 11:50:00,30.31,30.32,30.31,30.31,29000.0,25.9667,25.9753,25.9667,25.9667,29000.0
2014-03-20 11:55:00,30.31,30.34,30.3,30.34,26600.0,25.9667,25.9924,25.9581,25.9924,26600.0
2014-03-20 12:00:00,30.34,30.35,30.33,30.35,40800.0,25.9924,26.001,25.9838,26.001,40800.0
2014-03-20 12:05:00,30.34,30.35,30.33,30.33,22000.0,25.9924,26.001,25.9838,25.9838,22000.0
2014-03-20 12:10:00,30.33,30.35,30.32,30.35,30000.0,25.9838,26.001,25.9753,26.001,30000.0
2014-03-20 12:15:00,30.35,30.39,30.35,30.38,27600.0,26.001,26.0352,26.001,26.0267,27600.0
2014-03-20 12:20:00,30.38,30.39,30.38,30.39,47000.0,26.0267,26.0352,26.0267,26.0352,47000.0
2014-03-20 12:25:00,30.39,30.39,30.38,30.39,41600.0,26.0352,26.0352,26.0267,26.0352,41600.0
2014-03-20 12:30:00,30.4,30.4,30.38,30.38,33000.0,26.0438,26.0438,26.0267,26.0267,33000.0
2014-03-20 12:35:00,30.38,30.39,30.38,30.38,32400.0,26.0267,26.0352,26.0267,26.0267,32400.0
2014-03-20 12:40:00,30.39,30.4,30.39,30.4,30000.0,26.0352,26.0438,26.0352,26.0438,30000.0
2014-03-20 12:45:00,30.4,30.41,30.39,30.41,32000.0,26.0438,26.0524,26.0352,26.0524,32000.0
2014-03-20 12:50:00,30.41,30.41,30.39,30.39,21200.0,26.0524,26.0524,26.0352,26.0352,21200.0
2014-03-20 12:55:00,30.39,30.39,30.37,30.38,34200.0,26.0352,26.0352,26.0181,26.0267,34200.0
2014-03-20 13:00:00,30.37,30.4,30.36,30.38,46600.0,26.0181,26.0438,26.0095,26.0267,46600.0
2014-03-20 13:05:00,30.38,30.38,30.36,30.36,39200.0,26.0267,26.0267,26.0095,26.0095,39200.0
2014-03-20 13:10:00,30.36,30.36,30.35,30.35,43800.0,26.0095,26.0095,26.001,26.001,43800.0
2014-03-20 13:15:00,30.35,30.35,30.34,30.34,21600.0,26.001,26.001,25.9924,25.9924,21600.0
2014-03-20 13:20:00,30.34,30.36,30.34,30.36,40800.0,25.9924,26.0095,25.9924,26.0095,40800.0
2014-03-20 13:25:00,30.36,30.36,30.33,30.33,27200.0,26.0095,26.0095,25.9838,25.9838,27200.0
2014-03-20 13:30:00,30.33,30.35,30.33,30.35,26000.0,25.9838,26.001,25.9838,26.001,26000.0
2014-03-20 13:35:00,30.35,30.35,30.34,30.35,33200.0,26.001,26.001,25.9924,26.001,33200.0
2014-03-20 13:40:00,30.34,30.37,30.34,30.36,51600.0,25.9924,26.0181,25.9924,26.0095,51600.0
2014-03-20 13:45:00,30.36,30.38,30.35,30.38,55600.0,26.0095,26.0267,26.001,26.0267,55600.0
2014-03-20 13:50:00,30.38,30.38,30.35,30.35,25400.0,26.0267,26.0267,26.001,26.001,25400.0
2014-03-20 13:55:00,30.35,30.36,30.34,30.36,37600.0,26.001,26.0095,25.9924,26.0095,37600.0
2014-03-20 14:00:00,30.37,30.38,30.36,30.38,58200.0,26.0181,26.0267,26.0095,26.0267,58200.0
2014-03-20 14:05:00,30.38,30.38,30.35,30.35,26400.0,26.0267,26.0267,26.001,26.001,26400.0
2014-03-20 14:10:00,30.35,30.36,30.35,30.35,25800.0,26.001,26.0095,26.001,26.001,25800.0
2014-03-20 14:15:00,30.34,30.35,30.33,30.35,34400.0,25.9924,26.001,25.9838,26.001,34400.0
2014-03-20 14:20:00,30.34,30.35,30.33,30.34,38000.0,25.9924,26.001,25.9838,25.9924,38000.0
2014-03-20 14:25:00,30.34,30.36,30.34,30.36,45000.0,25.9924,26.0095,25.9924,26.0095,45000.0
2014-03-20 14:30:00,30.36,30.39,30.36,30.38,44200.0,26.0095,26.0352,26.0095,26.0267,44200.0
2014-03-20 14:35:00,30.38,30.38,30.36,30.36,36000.0,26.0267,26.0267,26.0095,26.0095,36000.0
2014-03-20 14:40:00,30.36,30.36,30.35,30.35,33200.0,26.0095,26.0095,26.001,26.001,33200.0
2014-03-20 14:45:00,30.35,30.35,30.33,30.35,55600.0,26.001,26.001,25.9838,26.001,55600.0
2014-03-20 14:50:00,30.35,30.38,30.35,30.38,76400.0,26.001,26.0267,26.001,26.0267,76400.0
2014-03-20 14:55:00,30.37,30.38,30.36,30.36,27000.0,26.0181,26.0267,26.0095,26.0095,27000.0
2014-03-20 15:00:00,30.36,30.36,30.35,30.35,63800.0,26.0095,26.0095,26.001,26.001,63800.0
2014-03-20 15:05:00,30.35,30.35,30.33,30.34,58600.0,26.001,26.001,25.9838,25.9924,58600.0
2014-03-20 15:10:00,30.34,30.36,30.34,30.35,70600.0,25.9924,26.0095,25.9924,26.001,70600.0
2014-03-20 15:15:00,30.35,30.35,30.34,30.34,62400.0,26.001,26.001,25.9924,25.9924,62400.0
2014-03-20 15:20:00,30.34,30.36,30.33,30.33,138600.0,25.9924,26.0095,25.9838,25.9838,138600.0
2014-03-20 15:25:00,30.34,30.34,30.3,30.3,83800.0,25.9924,25.9924,25.9581,25.9581,83800.0
2014-03-20 15:30:00,30.31,30.33,30.31,30.33,103000.0,25.9667,25.9838,25.9667,25.9838,103000.0
2014-03-20 15:35:00,30.33,30.33,30.3,30.32,96200.0,25.9838,25.9838,25.9581,25.9753,96200.0
2014-03-20 15:40:00,30.32,30.33,30.3,30.31,92000.0,25.9753,25.9838,25.9581,25.9667,92000.0
2014-03-20 15:45:00,30.3,30.31,30.3,30.31,156600.0,25.9581,25.9667,25.9581,25.9667,156600.0
2014-03-20 15:50:00,30.3,30.31,30.29,30.29,121800.0,25.9581,25.9667,25.9495,25.9495,121800.0
2014-03-20 15:55:00,30.3,30.35,30.3,30.35,391800.0,25.9581,26.001,25.9581,26.001,391800.0
2014-03-21 09:30:00,30.57,30.66,30.47,30.6,1719400.0,26.1894,26.2665,26.1038,26.2151,1719400.0
2014-03-21 09:35:00,30.6,30.71,30.56,30.71,116400.0,26.2151,26.3094,26.1809,26.3094,116400.0
2014-03-21 09:40:00,30.68,30.71,30.61,30.64,79400.0,26.2837,26.3094,26.2237,26.2494,79400.0
2014-03-21 09:45:00,30.65,30.68,30.64,30.65,94400.0,26.258,26.2837,26.2494,26.258,94400.0
2014-03-21 09:50:00,30.66,30.67,30.64,30.65,108400.0,26.2665,26.2751,26.2494,26.258,108400.0
2014-03-21 09:55:00,30.65,30.68,30.63,30.65,182200.0,26.258,26.2837,26.2408,26.258,182200.0
2014-03-21 10:00:00,30.65,30.67,30.61,30.63,130200.0,26.258,26.2751,26.2237,26.2408,130200.0
2014-03-21 10:05:00,30.63,30.65,30.61,30.64,81400.0,26.2408,26.258,26.2237,26.2494,81400.0
2014-03-21 10:10:00,30.65,30.66,30.61,30.65,101800.0,26.258,26.2665,26.2237,26.258,101800.0
2014-03-21 10:15:00,30.65,30.67,30.61,30.61,222200.0,26.258,26.2751,26.2237,26.2237,222200.0
2014-03-21 10:20:00,30.61,30.66,30.6,30.65,110000.0,26.2237,26.2665,26.2151,26.258,110000.0
2014-03-21 10:25:00,30.66,30.67,30.63,30.66,96000.0,26.2665,26.2751,26.2408,26.2665,96000.0
2014-03-21 10:30:00,30.65,30.67,30.63,30.66,93600.0,26.258,26.2751,26.2408,26.2665,93600.0
2014-03-21 10:35:00,30.66,30.71,30.65,30.68,90600.0,26.2665,26.3094,26.258,26.2837,90600.0
2014-03-21 10:40:00,30.68,30.75,30.68,30.75,101200.0,26.2837,26.3436,26.2837,26.3436,101200.0
2014-03-21 10:45:00,30.75,30.76,30.72,30.73,59600.0,26.3436,26.3522,26.3179,26.3265,59600.0
2014-03-21 10:50:00,30.74,30.76,30.72,30.73,33800.0,26.3351,26.3522,26.3179,26.3265,33800.0
2014-03-21 10:55:00,30.73,30.76,30.72,30.72,29400.0,26.3265,26.3522,26.3179,26.3179,29400.0
2014-03-21 11:00:00,30.72,30.75,30.71,30.74,40000.0,26.3179,26.3436,26.3094,26.3351,40000.0
2014-03-21 11:05:00,30.74,30.75,30.74,30.75,44200.0,26.3351,26.3436,26.3351,26.3436,44200.0
2014-03-21 11:10:00,30.75,30.76,30.74,30.75,37200.0,26.3436,26.3522,26.3351,26.3436,37200.0
2014-03-21 11:15:00,30.75,30.79,30.75,30.75,95200.0,26.3436,26.3779,26.3436,26.3436,95200.0
2014-03-21 11:20:00,30.76,30.8,30.76,30.8,34400.0,26.3522,26.3865,26.3522,26.3865,34400.0
2014-03-21 11:25:00,30.8,30.8,30.77,30.78,64000.0,26.3865,26.3865,26.3608,26.3693,64000.0
2014-03-21 11:30:00,30.78,30.85,30.75,30.85,143600.0,26.3693,26.4293,26.3436,26.4293,143600.0
2014-03-21 11:35:00,30.84,30.86,30.84,30.85,36200.0,26.4207,26.4379,26.4207,26.4293,36200.0
2014-03-21 11:40:00,30.85,30.89,30.85,30.88,52800.0,26.4293,26.4636,26.4293,26.455,52800.0
2014-03-21 11:45:00,30.88,30.93,30.88,30.92,73600.0,26.455,26.4978,26.455,26.4893,73600.0
2014-03-21 11:50:00,30.92,30.93,30.89,30.9,36400.0,26.4893,26.4978,26.4636,26.4721,36400.0
2014-03-21 11:55:00,30.9,30.93,30.9,30.92,39800.0,26.4721,26.4978,26.4721,26.4893,39800.0
2014-03-21 12:00:00,30.92,30.93,30.89,30.89,54200.0,26.4893,26.4978,26.4636,26.4636,54200.0
2014-03-21 12:05:00,30.89,30.94,30.89,30.94,50200.0,26.4636,26.5064,26.4636,26.5064,50200.0
2014-03-21 12:10:00,30.93,30.95,30.93,30.94,41200.0,26.4978,26.515,26.4978,26.5064,41200.0
2014-03-21 12:15:00,30.94,30.94,30.92,30.93,69600.0,26.5064,26.5064,26.4893,26.4978,69600.0
2014-03-21 12:20:00,30.93,30.93,30.9,30.9,39400.0,26.4978,26.4978,26.4721,26.4721,39400.0
2014-03-21 12:25:00,30.91,30.92,30.9,30.91,37600.0,26.4807,26.4893,26.4721,26.4807,37600.0
2014-03-21 12:30:00,30.91,30.91,30.89,30.91,34200.0,26.4807,26.4807,26.4636,26.4807,34200.0
2014-03-21 12:35:00,30.92,30.92,30.9,30.92,24400.0,26.4893,26.4893,26.4721,26.4893,24400.0
2014-03-21 12:40:00,30.92,30.94,30.92,30.93,53600.0,26.4893,26.5064,26.4893,26.4978,53600.0
2014-03-21 12:45:00,30.93,30.94,30.9,30.91,117200.0,26.4978,26.5064,26.4721,26.4807,117200.0
2014-03-21 12:50:00,30.9,30.9,30.89,30.89,65600.0,26.4721,26.4721,26.4636,26.4636,65600.0
2014-03-21 12:55:00,30.9,30.9,30.85,30.86,52400.0,26.4721,26.4721,26.4293,26.4379,52400.0
2014-03-21 13:00:00,30.86,30.86,30.84,30.86,44200.0,26.4379,26.4379,26.4207,26.4379,44200.0
2014-03-21 13:05:00,30.86,30.86,30.84,30.85,29600.0,26.4379,26.4379,26.4207,26.4293,29600.0
2014-03-21 13:10:00,30.85,30.85,30.81,30.82,56200.0,26.4293,26.4293,26.395,26.4036,56200.0
2014-03-21 13:15:00,30.83,30.83,30.81,30.81,68000.0,26.4122,26.4122,26.395,26.395,68000.0
2014-03-21 13:20:00,30.81,30.82,30.75,30.81,76000.0,26.395,26.4036,26.3436,26.395,76000.0
2014-03-21 13:25:00,30.81,30.82,30.78,30.81,100800.0,26.395,26.4036,26.3693,26.395,100800.0
2014-03-21 13:30:00,30.82,30.83,30.8,30.81,335400.0,26.4036,26.4122,26.3865,26.395,335400.0
2014-03-21 13:35:00,30.81,30.83,30.8,30.83,59800.0,26.395,26.4122,26.3865,26.4122,59800.0
2014-03-21 13:40:00,30.83,30.83,30.8,30.81,48800.0,26.4122,26.4122,26.3865,26.395,48800.0
2014-03-21 13:45:00,30.81,30.82,30.79,30.82,187800.0,26.395,26.4036,26.3779,26.4036,187800.0
2014-03-21 13:50:00,30.82,30.86,30.82,30.86,137600.0,26.4036,26.4379,26.4036,26.4379,137600.0
2014-03-21 13:55:00,30.86,30.88,30.84,30.84,110800.0,26.4379,26.455,26.4207,26.4207,110800.0
2014-03-21 14:00:00,30.85,30.85,30.83,30.85,97200.0,26.4293,26.4293,26.4122,26.4293,97200.0
2014-03-21 14:05:00,30.85,30.89,30.85,30.89,105000.0,26.4293,26.4636,26.4293,26.4636,105000.0
2014-03-21 14:10:00,30.89,30.9,30.88,30.89,122800.0,26.4636,26.4721,26.455,26.4636,122800.0
2014-03-21 14:15:00,30.89,30.92,30.89,30.91,149400.0,26.4636,26.4893,26.4636,26.4807,149400.0
2014-03-21 14:20:00,30.91,30.92,30.89,30.9,86600.0,26.4807,26.4893,26.4636,26.4721,86600.0
2014-03-21 14:25:00,30.89,30.89,30.87,30.88,116200.0,26.4636,26.4636,26.4464,26.455,116200.0
2014-03-21 14:30:00,30.88,30.88,30.83,30.86,107600.0,26.455,26.455,26.4122,26.4379,107600.0
2014-03-21 14:35:00,30.86,30.91,30.85,30.9,84200.0,26.4379,26.4807,26.4293,26.4721,84200.0
2014-03-21 14:40:00,30.9,30.9,30.86,30.9,171000.0,26.4721,26.4721,26.4379,26.4721,171000.0
2014-03-21 14:45:00,30.9,30.93,30.9,30.92,84200.0,26.4721,26.4978,26.4721,26.4893,84200.0
2014-03-21 14:50:00,30.92,30.94,30.92,30.92,83600.0,26.4893,26.5064,26.4893,26.4893,83600.0
2014-03-21 14:55:00,30.92,30.93,30.9,30.9,75400.0,26.4893,26.4978,26.4721,26.4721,75400.0
2014-03-21 15:00:00,30.9,30.91,30.89,30.91,171800.0,26.4721,26.4807,26.4636,26.4807,171800.0
2014-03-21 15:05:00,30.91,30.95,30.9,30.93,149800.0,26.4807,26.515,26.4721,26.4978,149800.0
2014-03-21 15:10:00,30.94,30.95,30.92,30.92,142200.0,26.5064,26.515,26.4893,26.4893,142200.0
2014-03-21 15:15:00,30.92,30.92,30.89,30.91,112200.0,26.4893,26.4893,26.4636,26.4807,112200.0
2014-03-21 15:20:00,30.91,30.92,30.88,30.92,113400.0,26.4807,26.4893,26.455,26.4893,113400.0
2014-03-21 15:25:00,30.92,30.96,30.91,30.96,153000.0,26.4893,26.5235,26.4807,26.5235,153000.0
2014-03-21 15:30:00,30.96,30.96,30.93,30.95,168600.0,26.5235,26.5235,26.4978,26.515,168600.0
2014-03-21 15:35:00,30.95,30.96,30.93,30.93,244400.0,26.515,26.5235,26.4978,26.4978,244400.0
2014-03-21 15:40:00,30.93,30.96,30.92,30.96,195600.0,26.4978,26.5235,26.4893,26.5235,195600.0
2014-03-21 15:45:00,30.96,30.96,30.86,30.91,453000.0,26.5235,26.5235,26.4379,26.4807,453000.0
2014-03-21 15:50:00,30.91,30.92,30.86,30.87,328400.0,26.4807,26.4893,26.4379,26.4464,328400.0
2014-03-21 15:55:00,30.87,30.89,30.84,30.88,933200.0,26.4464,26.4636,26.4207,26.455,933200.0
2014-03-24 09:30:00,30.9,31.01,30.9,30.98,193200.0,26.4721,26.5664,26.4721,26.5407,193200.0
2014-03-24 09:35:00,31.0,31.0,30.89,30.9,49000.0,26.5578,26.5578,26.4636,26.4721,49000.0
2014-03-24 09:40:00,30.91,30.96,30.86,30.92,65400.0,26.4807,26.5235,26.4379,26.4893,65400.0
2014-03-24 09:45:00,30.91,30.96,30.88,30.91,47800.0,26.4807,26.5235,26.455,26.4807,47800.0
2014-03-24 09:50:00,30.92,30.92,30.86,30.9,46800.0,26.4893,26.4893,26.4379,26.4721,46800.0
2014-03-24 09:55:00,30.91,30.93,30.84,30.85,51800.0,26.4807,26.4978,26.4207,26.4293,51800.0
2014-03-24 10:00:00,30.86,30.86,30.81,30.82,134200.0,26.4379,26.4379,26.395,26.4036,134200.0
2014-03-24 10:05:00,30.82,30.83,30.79,30.82,67200.0,26.4036,26.4122,26.3779,26.4036,67200.0
2014-03-24 10:10:00,30.81,30.81,30.78,30.79,50400.0,26.395,26.395,26.3693,26.3779,50400.0
2014-03-24 10:15:00,30.79,30.81,30.73,30.74,73200.0,26.3779,26.395,26.3265,26.3351,73200.0
2014-03-24 10:20:00,30.73,30.73,30.71,30.71,38800.0,26.3265,26.3265,26.3094,26.3094,38800.0
2014-03-24 10:25:00,30.71,30.72,30.67,30.68,85000.0,26.3094,26.3179,26.2751,26.2837,85000.0
2014-03-24 10:30:00,30.68,30.69,30.65,30.67,128000.0,26.2837,26.2922,26.258,26.2751,128000.0
2014-03-24 10:35:00,30.67,30.7,30.67,30.7,75800.0,26.2751,26.3008,26.2751,26.3008,75800.0
2014-03-24 10:40:00,30.7,30.71,30.66,30.66,82000.0,26.3008,26.3094,26.2665,26.2665,82000.0
2014-03-24 10:45:00,30.66,30.68,30.64,30.65,63400.0,26.2665,26.2837,26.2494,26.258,63400.0
2014-03-24 10:50:00,30.65,30.66,30.61,30.61,67800.0,26.258,26.2665,26.2237,26.2237,67800.0
2014-03-24 10:55:00,30.61,30.62,30.58,30.58,82400.0,26.2237,26.2323,26.198,26.198,82400.0
2014-03-24 11:00:00,30.58,30.58,30.49,30.54,127000.0,26.198,26.198,26.1209,26.1637,127000.0
2014-03-24 11:05:00,30.54,30.54,30.5,30.5,32200.0,26.1637,26.1637,26.1295,26.1295,32200.0
2014-03-24 11:10:00,30.51,30.56,30.49,30.54,43800.0,26.138,26.1809,26.1209,26.1637,43800.0
2014-03-24 11:15:00,30.53,30.54,30.5,30.5,27200.0,26.1552,26.1637,26.1295,26.1295,27200.0
2014-03-24 11:20:00,30.5,30.51,30.49,30.49,37000.0,26.1295,26.138,26.1209,26.1209,37000.0
2014-03-24 11:25:00,30.5,30.54,30.5,30.51,61800.0,26.1295,26.1637,26.1295,26.138,61800.0
2014-03-24 11:30:00,30.51,30.51,30.47,30.5,45400.0,26.138,26.138,26.1038,26.1295,45400.0
2014-03-24 11:35:00,30.5,30.52,30.49,30.5,23400.0,26.1295,26.1466,26.1209,26.1295,23400.0
2014-03-24 11:40:00,30.51,30.52,30.47,30.47,22400.0,26.138,26.1466,26.1038,26.1038,22400.0
2014-03-24 11:45:00,30.47,30.48,30.43,30.43,53200.0,26.1038,26.1123,26.0695,26.0695,53200.0
2014-03-24 11:50:00,30.44,30.48,30.42,30.47,29200.0,26.0781,26.1123,26.0609,26.1038,29200.0
2014-03-24 11:55:00,30.47,30.49,30.45,30.46,27800.0,26.1038,26.1209,26.0866,26.0952,27800.0
2014-03-24 12:00:00,30.46,30.52,30.46,30.5,28600.0,26.0952,26.1466,26.0952,26.1295,28600.0
2014-03-24 12:05:00,30.5,30.51,30.49,30.5,31400.0,26.1295,26.138,26.1209,26.1295,31400.0
2014-03-24 12:10:00,30.5,30.51,30.48,30.5,33200.0,26.1295,26.138,26.1123,26.1295,33200.0
2014-03-24 12:15:00,30.49,30.52,30.49,30.52,21400.0,26.1209,26.1466,26.1209,26.1466,21400.0
2014-03-24 12:20:00,30.53,30.53,30.49,30.5,25200.0,26.1552,26.1552,26.1209,26.1295,25200.0
2014-03-24 12:25:00,30.5,30.5,30.46,30.47,35000.0,26.1295,26.1295,26.0952,26.1038,35000.0
2014-03-24 12:30:00,30.48,30.49,30.47,30.47,20800.0,26.1123,26.1209,26.1038,26.1038,20800.0
2014-03-24 12:35:00,30.47,30.48,30.46,30.47,25400.0,26.1038,26.1123,26.0952,26.1038,25400.0
2014-03-24 12:40:00,30.46,30.46,30.42,30.43,28000.0,26.0952,26.0952,26.0609,26.0695,28000.0
2014-03-24 12:45:00,30.44,30.47,30.43,30.46,45400.0,26.0781,26.1038,26.0695,26.0952,45400.0
2014-03-24 12:50:00,30.46,30.47,30.44,30.45,25000.0,26.0952,26.1038,26.0781,26.0866,25000.0
2014-03-24 12:55:00,30.45,30.48,30.45,30.46,22800.0,26.0866,26.1123,26.0866,26.0952,22800.0
2014-03-24 13:00:00,30.46,30.52,30.46,30.5,35800.0,26.0952,26.1466,26.0952,26.1295,35800.0
2014-03-24 13:05:00,30.5,30.52,30.5,30.5,22400.0,26.1295,26.1466,26.1295,26.1295,22400.0
2014-03-24 13:10:00,30.5,30.52,30.48,30.51,25200.0,26.1295,26.1466,26.1123,26.138,25200.0
2014-03-24 13:15:00,30.51,30.52,30.5,30.51,21600.0,26.138,26.1466,26.1295,26.138,21600.0
2014-03-24 13:20:00,30.5,30.53,30.49,30.5,33000.0,26.1295,26.1552,26.1209,26.1295,33000.0
2014-03-24 13:25:00,30.5,30.5,30.48,30.5,23000.0,26.1295,26.1295,26.1123,26.1295,23000.0
2014-03-24 13:30:00,30.5,30.5,30.5,30.5,39000.0,26.1295,26.1295,26.1295,26.1295,39000.0
2014-03-24 13:35:00,30.5,30.52,30.48,30.48,41000.0,26.1295,26.1466,26.1123,26.1123,41000.0
2014-03-24 13:40:00,30.48,30.51,30.48,30.5,27400.0,26.1123,26.138,26.1123,26.1295,27400.0
2014-03-24 13:45:00,30.5,30.52,30.49,30.5,35000.0,26.1295,26.1466,26.1209,26.1295,35000.0
2014-03-24 13:50:00,30.5,30.51,30.49,30.5,37800.0,26.1295,26.138,26.1209,26.1295,37800.0
2014-03-24 13:55:00,30.5,30.52,30.5,30.52,65000.0,26.1295,26.1466,26.1295,26.1466,65000.0
2014-03-24 14:00:00,30.52,30.53,30.52,30.53,60200.0,26.1466,26.1552,26.1466,26.1552,60200.0
2014-03-24 14:05:00,30.53,30.53,30.48,30.49,57600.0,26.1552,26.1552,26.1123,26.1209,57600.0
2014-03-24 14:10:00,30.49,30.49,30.46,30.48,32600.0,26.1209,26.1209,26.0952,26.1123,32600.0
2014-03-24 14:15:00,30.47,30.47,30.41,30.41,37400.0,26.1038,26.1038,26.0524,26.0524,37400.0
2014-03-24 14:20:00,30.41,30.43,30.4,30.41,29000.0,26.0524,26.0695,26.0438,26.0524,29000.0
2014-03-24 14:25:00,30.41,30.45,30.38,30.45,64600.0,26.0524,26.0866,26.0267,26.0866,64600.0
2014-03-24 14:30:00,30.45,30.47,30.43,30.43,82200.0,26.0866,26.1038,26.0695,26.0695,82200.0
2014-03-24 14:35:00,30.43,30.44,30.4,30.4,30800.0,26.0695,26.0781,26.0438,26.0438,30800.0
2014-03-24 14:40:00,30.4,30.45,30.4,30.44,43800.0,26.0438,26.0866,26.0438,26.0781,43800.0
2014-03-24 14:45:00,30.43,30.46,30.43,30.44,70400.0,26.0695,26.0952,26.0695,26.0781,70400.0
2014-03-24 14:50:00,30.44,30.46,30.42,30.42,50000.0,26.0781,26.0952,26.0609,26.0609,50000.0
2014-03-24 14:55:00,30.42,30.43,30.42,30.42,44000.0,26.0609,26.0695,26.0609,26.0609,44000.0
2014-03-24 15:00:00,30.42,30.43,30.4,30.4,52400.0,26.0609,26.0695,26.0438,26.0438,52400.0
2014-03-24 15:05:00,30.4,30.42,30.39,30.39,41800.0,26.0438,26.0609,26.0352,26.0352,41800.0
2014-03-24 15:10:00,30.39,30.39,30.35,30.35,82400.0,26.0352,26.0352,26.001,26.001,82400.0
2014-03-24 15:15:00,30.35,30.36,30.35,30.35,42400.0,26.001,26.0095,26.001,26.001,42400.0
2014-03-24 15:20:00,30.35,30.37,30.35,30.36,74800.0,26.001,26.0181,26.001,26.0095,74800.0
2014-03-24 15:25:00,30.36,30.37,30.35,30.37,95400.0,26.0095,26.0181,26.001,26.0181,95400.0
2014-03-24 15:30:00,30.37,30.4,30.37,30.38,160200.0,26.0181,26.0438,26.0181,26.0267,160200.0
2014-03-24 15:35:00,30.37,30.38,30.35,30.36,116000.0,26.0181,26.0267,26.001,26.0095,116000.0
2014-03-24 15:40:00,30.35,30.36,30.35,30.36,151200.0,26.001,26.0095,26.001,26.0095,151200.0
2014-03-24 15:45:00,30.36,30.36,30.35,30.35,171200.0,26.0095,26.0095,26.001,26.001,171200.0
2014-03-24 15:50:00,30.35,30.35,30.32,30.33,262200.0,26.001,26.001,25.9753,25.9838,262200.0
2014-03-24 15:55:00,30.33,30.33,30.29,30.29,583400.0,25.9838,25.9838,25.9495,25.9495,583400.0
2014-03-25 09:30:00,30.47,30.5,30.42,30.47,180800.0,26.1038,26.1295,26.0609,26.1038,180800.0
2014-03-25 09:35:00,30.47,30.47,30.42,30.42,79200.0,26.1038,26.1038,26.0609,26.0609,79200.0
2014-03-25 09:40:00,30.4,30.43,30.38,30.42,95000.0,26.0438,26.0695,26.0267,26.0609,95000.0
2014-03-25 09:45:00,30.41,30.47,30.41,30.45,58800.0,26.0524,26.1038,26.0524,26.0866,58800.0
2014-03-25 09:50:00,30.44,30.45,30.33,30.36,51800.0,26.0781,26.0866,25.9838,26.0095,51800.0
2014-03-25 09:55:00,30.37,30.39,30.31,30.33,56400.0,26.0181,26.0352,25.9667,25.9838,56400.0
2014-03-25 10:00:00,30.33,30.36,30.29,30.29,64800.0,25.9838,26.0095,25.9495,25.9495,64800.0
2014-03-25 10:05:00,30.29,30.29,30.23,30.25,74000.0,25.9495,25.9495,25.8981,25.9153,74000.0
2014-03-25 10:10:00,30.25,30.33,30.24,30.29,74000.0,25.9153,25.9838,25.9067,25.9495,74000.0
2014-03-25 10:15:00,30.29,30.29,30.24,30.24,51200.0,25.9495,25.9495,25.9067,25.9067,51200.0
2014-03-25 10:20:00,30.24,30.27,30.23,30.23,56000.0,25.9067,25.9324,25.8981,25.8981,56000.0
2014-03-25 10:25:00,30.23,30.27,30.23,30.27,28600.0,25.8981,25.9324,25.8981,25.9324,28600.0
2014-03-25 10:30:00,30.27,30.27,30.23,30.25,69800.0,25.9324,25.9324,25.8981,25.9153,69800.0
2014-03-25 10:35:00,30.25,30.28,30.24,30.25,48800.0,25.9153,25.941,25.9067,25.9153,48800.0
2014-03-25 10:40:00,30.26,30.28,30.24,30.25,48600.0,25.9238,25.941,25.9067,25.9153,48600.0
2014-03-25 10:45:00,30.25,30.26,30.22,30.22,36800.0,25.9153,25.9238,25.8896,25.8896,36800.0
2014-03-25 10:50:00,30.22,30.22,30.2,30.21,69200.0,25.8896,25.8896,25.8724,25.881,69200.0
2014-03-25 10:55:00,30.2,30.2,30.18,30.18,63000.0,25.8724,25.8724,25.8553,25.8553,63000.0
2014-03-25 11:00:00,30.18,30.2,30.18,30.19,80600.0,25.8553,25.8724,25.8553,25.8639,80600.0
2014-03-25 11:05:00,30.19,30.19,30.13,30.14,231600.0,25.8639,25.8639,25.8125,25.821,231600.0
2014-03-25 11:10:00,30.14,30.14,30.11,30.12,80200.0,25.821,25.821,25.7953,25.8039,80200.0
2014-03-25 11:15:00,30.12,30.18,30.1,30.18,66000.0,25.8039,25.8553,25.7868,25.8553,66000.0
2014-03-25 11:20:00,30.18,30.21,30.18,30.21,49800.0,25.8553,25.881,25.8553,25.881,49800.0
2014-03-25 11:25:00,30.21,30.22,30.18,30.21,57800.0,25.881,25.8896,25.8553,25.881,57800.0
2014-03-25 11:30:00,30.21,30.22,30.17,30.17,103600.0,25.881,25.8896,25.8467,25.8467,103600.0
2014-03-25 11:35:00,30.17,30.2,30.14,30.18,74000.0,25.8467,25.8724,25.821,25.8553,74000.0
2014-03-25 11:40:00,30.18,30.18,30.16,30.17,42200.0,25.8553,25.8553,25.8382,25.8467,42200.0
2014-03-25 11:45:00,30.17,30.17,30.15,30.17,42200.0,25.8467,25.8467,25.8296,25.8467,42200.0
2014-03-25 11:50:00,30.17,30.2,30.16,30.17,40200.0,25.8467,25.8724,25.8382,25.8467,40200.0
2014-03-25 11:55:00,30.17,30.19,30.14,30.19,53400.0,25.8467,25.8639,25.821,25.8639,53400.0
2014-03-25 12:00:00,30.19,30.19,30.15,30.16,31200.0,25.8639,25.8639,25.8296,25.8382,31200.0
2014-03-25 12:05:00,30.16,30.2,30.15,30.2,29200.0,25.8382,25.8724,25.8296,25.8724,29200.0
2014-03-25 12:10:00,30.19,30.19,30.13,30.14,51800.0,25.8639,25.8639,25.8125,25.821,51800.0
2014-03-25 12:15:00,30.13,30.14,30.11,30.11,116200.0,25.8125,25.821,25.7953,25.7953,116200.0
2014-03-25 12:20:00,30.11,30.11,30.09,30.1,54000.0,25.7953,25.7953,25.7782,25.7868,54000.0
2014-03-25 12:25:00,30.1,30.1,30.05,30.06,103800.0,25.7868,25.7868,25.7439,25.7525,103800.0
2014-03-25 12:30:00,30.06,30.08,30.05,30.07,67600.0,25.7525,25.7696,25.7439,25.7611,67600.0
2014-03-25 12:35:00,30.07,30.11,30.07,30.11,126600.0,25.7611,25.7953,25.7611,25.7953,126600.0
2014-03-25 12:40:00,30.11,30.12,30.11,30.11,24800.0,25.7953,25.8039,25.7953,25.7953,24800.0
2014-03-25 12:45:00,30.11,30.13,30.09,30.1,34600.0,25.7953,25.8125,25.7782,25.7868,34600.0
2014-03-25 12:50:00,30.1,30.14,30.1,30.11,27400.0,25.7868,25.821,25.7868,25.7953,27400.0
2014-03-25 12:55:00,30.11,30.14,30.1,30.13,44000.0,25.7953,25.821,25.7868,25.8125,44000.0
2014-03-25 13:00:00,30.12,30.13,30.08,30.1,20600.0,25.8039,25.8125,25.7696,25.7868,20600.0
2014-03-25 13:05:00,30.11,30.13,30.1,30.12,49200.0,25.7953,25.8125,25.7868,25.8039,49200.0
2014-03-25 13:10:00,30.11,30.12,30.08,30.08,68000.0,25.7953,25.8039,25.7696,25.7696,68000.0
2014-03-25 13:15:00,30.08,30.1,30.08,30.1,22000.0,25.7696,25.7868,25.7696,25.7868,22000.0
2014-03-25 13:20:00,30.1,30.12,30.1,30.11,65800.0,25.7868,25.8039,25.7868,25.7953,65800.0
2014-03-25 13:25:00,30.11,30.12,30.09,30.1,67800.0,25.7953,25.8039,25.7782,25.7868,67800.0
2014-03-25 13:30:00,30.11,30.11,30.11,30.11,57800.0,25.7953,25.7953,25.7953,25.7953,57800.0
2014-03-25 13:35:00,30.11,30.11,30.09,30.11,51200.0,25.7953,25.7953,25.7782,25.7953,51200.0
2014-03-25 13:40:00,30.11,30.11,30.09,30.1,47600.0,25.7953,25.7953,25.7782,25.7868,47600.0
2014-03-25 13:45:00,30.1,30.11,30.09,30.1,84600.0,25.7868,25.7953,25.7782,25.7868,84600.0
2014-03-25 13:50:00,30.1,30.1,30.09,30.09,33800.0,25.7868,25.7868,25.7782,25.7782,33800.0
2014-03-25 13:55:00,30.09,30.11,30.08,30.09,92600.0,25.7782,25.7953,25.7696,25.7782,92600.0
2014-03-25 14:00:00,30.1,30.1,30.09,30.1,54000.0,25.7868,25.7868,25.7782,25.7868,54000.0
2014-03-25 14:05:00,30.1,30.1,30.09,30.1,88600.0,25.7868,25.7868,25.7782,25.7868,88600.0
2014-03-25 14:10:00,30.1,30.11,30.1,30.1,42200.0,25.7868,25.7953,25.7868,25.7868,42200.0
2014-03-25 14:15:00,30.1,30.1,30.03,30.04,76200.0,25.7868,25.7868,25.7268,25.7354,76200.0
2014-03-25 14:20:00,30.03,30.04,30.01,30.02,81800.0,25.7268,25.7354,25.7097,25.7182,81800.0
2014-03-25 14:25:00,30.02,30.03,29.98,30.0,118400.0,25.7182,25.7268,25.684,25.7011,118400.0
2014-03-25 14:30:00,30.0,30.05,30.0,30.04,138800.0,25.7011,25.7439,25.7011,25.7354,138800.0
2014-03-25 14:35:00,30.04,30.07,30.04,30.07,63600.0,25.7354,25.7611,25.7354,25.7611,63600.0
2014-03-25 14:40:00,30.07,30.08,30.05,30.05,94600.0,25.7611,25.7696,25.7439,25.7439,94600.0
2014-03-25 14:45:00,30.05,30.06,30.05,30.05,57600.0,25.7439,25.7525,25.7439,25.7439,57600.0
2014-03-25 14:50:00,30.05,30.05,30.01,30.02,60600.0,25.7439,25.7439,25.7097,25.7182,60600.0
2014-03-25 14:55:00,30.01,30.03,30.01,30.02,70800.0,25.7097,25.7268,25.7097,25.7182,70800.0
2014-03-25 15:00:00,30.02,30.04,30.0,30.0,138400.0,25.7182,25.7354,25.7011,25.7011,138400.0
2014-03-25 15:05:00,30.0,30.05,30.0,30.05,123800.0,25.7011,25.7439,25.7011,25.7439,123800.0
2014-03-25 15:10:00,30.05,30.09,30.04,30.09,79000.0,25.7439,25.7782,25.7354,25.7782,79000.0
2014-03-25 15:15:00,30.09,30.11,30.09,30.09,111800.0,25.7782,25.7953,25.7782,25.7782,111800.0
2014-03-25 15:20:00,30.1,30.11,30.07,30.07,96800.0,25.7868,25.7953,25.7611,25.7611,96800.0
2014-03-25 15:25:00,30.07,30.08,30.06,30.07,90400.0,25.7611,25.7696,25.7525,25.7611,90400.0
2014-03-25 15:30:00,30.07,30.11,30.07,30.09,138200.0,25.7611,25.7953,25.7611,25.7782,138200.0
2014-03-25 15:35:00,30.09,30.09,30.08,30.09,98200.0,25.7782,25.7782,25.7696,25.7782,98200.0
2014-03-25 15:40:00,30.08,30.09,30.08,30.08,99200.0,25.7696,25.7782,25.7696,25.7696,99200.0
2014-03-25 15:45:00,30.09,30.09,30.03,30.04,177000.0,25.7782,25.7782,25.7268,25.7354,177000.0
2014-03-25 15:50:00,30.04,30.07,30.03,30.05,338000.0,25.7354,25.7611,25.7268,25.7439,338000.0
2014-03-25 15:55:00,30.05,30.05,30.02,30.04,356800.0,25.7439,25.7439,25.7182,25.7354,356800.0
2014-03-26 09:30:00,30.1,30.1,30.01,30.02,137800.0,25.7868,25.7868,25.7097,25.7182,137800.0
2014-03-26 09:35:00,30.02,30.09,29.98,30.07,96200.0,25.7182,25.7782,25.684,25.7611,96200.0
2014-03-26 09:40:00,30.08,30.1,30.06,30.09,77600.0,25.7696,25.7868,25.7525,25.7782,77600.0
2014-03-26 09:45:00,30.09,30.13,30.08,30.12,98600.0,25.7782,25.8125,25.7696,25.8039,98600.0
2014-03-26 09:50:00,30.12,30.12,30.05,30.07,32600.0,25.8039,25.8039,25.7439,25.7611,32600.0
2014-03-26 09:55:00,30.06,30.11,30.05,30.06,46200.0,25.7525,25.7953,25.7439,25.7525,46200.0
2014-03-26 10:00:00,30.06,30.11,30.04,30.09,42400.0,25.7525,25.7953,25.7354,25.7782,42400.0
2014-03-26 10:05:00,30.09,30.11,30.07,30.09,49800.0,25.7782,25.7953,25.7611,25.7782,49800.0
2014-03-26 10:10:00,30.09,30.11,30.06,30.06,136200.0,25.7782,25.7953,25.7525,25.7525,136200.0
2014-03-26 10:15:00,30.06,30.06,29.99,29.99,102600.0,25.7525,25.7525,25.6925,25.6925,102600.0
2014-03-26 10:20:00,29.99,30.03,29.99,30.0,66200.0,25.6925,25.7268,25.6925,25.7011,66200.0
2014-03-26 10:25:00,30.0,30.0,29.98,29.99,42400.0,25.7011,25.7011,25.684,25.6925,42400.0
2014-03-26 10:30:00,29.99,29.99,29.96,29.97,84000.0,25.6925,25.6925,25.6668,25.6754,84000.0
2014-03-26 10:35:00,29.96,30.0,29.96,29.96,52600.0,25.6668,25.7011,25.6668,25.6668,52600.0
2014-03-26 10:40:00,29.95,29.96,29.93,29.93,85800.0,25.6583,25.6668,25.6411,25.6411,85800.0
2014-03-26 10:45:00,29.93,29.96,29.92,29.93,70400.0,25.6411,25.6668,25.6326,25.6411,70400.0
2014-03-26 10:50:00,29.93,29.96,29.9,29.9,60600.0,25.6411,25.6668,25.6154,25.6154,60600.0
2014-03-26 10:55:00,29.91,29.92,29.88,29.91,42200.0,25.624,25.6326,25.5983,25.624,42200.0
2014-03-26 11:00:00,29.92,29.98,29.91,29.98,72400.0,25.6326,25.684,25.624,25.684,72400.0
2014-03-26 11:05:00,29.98,29.98,29.95,29.95,61200.0,25.684,25.684,25.6583,25.6583,61200.0
2014-03-26 11:10:00,29.95,29.98,29.95,29.97,23400.0,25.6583,25.684,25.6583,25.6754,23400.0
2014-03-26 11:15:00,29.97,29.98,29.95,29.98,29800.0,25.6754,25.684,25.6583,25.684,29800.0
2014-03-26 11:20:00,29.97,29.98,29.97,29.97,29000.0,25.6754,25.684,25.6754,25.6754,29000.0
2014-03-26 11:25:00,29.97,29.97,29.95,29.95,59400.0,25.6754,25.6754,25.6583,25.6583,59400.0
2014-03-26 11:30:00,29.94,29.95,29.9,29.91,51000.0,25.6497,25.6583,25.6154,25.624,51000.0
2014-03-26 11:35:00,29.9,29.9,29.88,29.9,62400.0,25.6154,25.6154,25.5983,25.6154,62400.0
2014-03-26 11:40:00,29.89,29.91,29.88,29.88,54800.0,25.6069,25.624,25.5983,25.5983,54800.0
2014-03-26 11:45:00,29.88,29.88,29.86,29.86,44800.0,25.5983,25.5983,25.5812,25.5812,44800.0
2014-03-26 11:50:00,29.87,29.9,29.87,29.88,26000.0,25.5897,25.6154,25.5897,25.5983,26000.0
2014-03-26 11:55:00,29.88,29.92,29.88,29.92,77400.0,25.5983,25.6326,25.5983,25.6326,77400.0
2014-03-26 12:00:00,29.92,29.95,29.92,29.93,74000.0,25.6326,25.6583,25.6326,25.6411,74000.0
2014-03-26 12:05:00,29.93,29.96,29.93,29.96,74000.0,25.6411,25.6668,25.6411,25.6668,74000.0
2014-03-26 12:10:00,29.96,29.99,29.96,29.98,24200.0,25.6668,25.6925,25.6668,25.684,24200.0
2014-03-26 12:15:00,29.99,29.99,29.97,29.99,24400.0,25.6925,25.6925,25.6754,25.6925,24400.0
2014-03-26 12:20:00,29.98,30.0,29.98,29.99,38800.0,25.684,25.7011,25.684,25.6925,38800.0
2014-03-26 12:25:00,29.99,29.99,29.97,29.97,47600.0,25.6925,25.6925,25.6754,25.6754,47600.0
2014-03-26 12:30:00,29.97,29.98,29.96,29.96,55000.0,25.6754,25.684,25.6668,25.6668,55000.0
2014-03-26 12:35:00,29.96,29.97,29.94,29.97,74600.0,25.6668,25.6754,25.6497,25.6754,74600.0
2014-03-26 12:40:00,29.97,29.99,29.96,29.97,147200.0,25.6754,25.6925,25.6668,25.6754,147200.0
2014-03-26 12:45:00,29.97,30.0,29.97,29.98,54200.0,25.6754,25.7011,25.6754,25.684,54200.0
2014-03-26 12:50:00,29.98,29.99,29.97,29.98,33400.0,25.684,25.6925,25.6754,25.684,33400.0
2014-03-26 12:55:00,29.99,29.99,29.97,29.99,20200.0,25.6925,25.6925,25.6754,25.6925,20200.0
2014-03-26 13:00:00,29.98,29.99,29.96,29.96,55600.0,25.684,25.6925,25.6668,25.6668,55600.0
2014-03-26 13:05:00,29.96,29.97,29.94,29.95,39000.0,25.6668,25.6754,25.6497,25.6583,39000.0
2014-03-26 13:10:00,29.95,29.95,29.92,29.93,29200.0,25.6583,25.6583,25.6326,25.6411,29200.0
2014-03-26 13:15:00,29.93,29.93,29.9,29.93,84800.0,25.6411,25.6411,25.6154,25.6411,84800.0
2014-03-26 13:20:00,29.93,29.95,29.91,29.91,17800.0,25.6411,25.6583,25.624,25.624,17800.0
2014-03-26 13:25:00,29.91,29.92,29.85,29.86,31400.0,25.624,25.6326,25.5726,25.5812,31400.0
2014-03-26 13:30:00,29.85,29.85,29.81,29.83,124400.0,25.5726,25.5726,25.5383,25.5555,124400.0
2014-03-26 13:35:00,29.83,29.84,29.81,29.84,30600.0,25.5555,25.564,25.5383,25.564,30600.0
2014-03-26 13:40:00,29.84,29.84,29.77,29.82,67600.0,25.564,25.564,25.5041,25.5469,67600.0
2014-03-26 13:45:00,29.83,29.83,29.77,29.78,60200.0,25.5555,25.5555,25.5041,25.5126,60200.0
2014-03-26 13:50:00,29.78,29.8,29.75,29.8,55600.0,25.5126,25.5298,25.4869,25.5298,55600.0
2014-03-26 13:55:00,29.79,29.84,29.79,29.83,37200.0,25.5212,25.564,25.5212,25.5555,37200.0
2014-03-26 14:00:00,29.83,29.84,29.8,29.82,94400.0,25.5555,25.564,25.5298,25.5469,94400.0
2014-03-26 14:05:00,29.82,29.85,29.82,29.85,39000.0,25.5469,25.5726,25.5469,25.5726,39000.0
2014-03-26 14:10:00,29.85,29.85,29.82,29.82,34200.0,25.5726,25.5726,25.5469,25.5469,34200.0
2014-03-26 14:15:00,29.82,29.84,29.8,29.83,50200.0,25.5469,25.564,25.5298,25.5555,50200.0
2014-03-26 14:20:00,29.83,29.85,29.82,29.83,56200.0,25.5555,25.5726,25.5469,25.5555,56200.0
2014-03-26 14:25:00,29.83,29.84,29.81,29.84,36800.0,25.5555,25.564,25.5383,25.564,36800.0
2014-03-26 14:30:00,29.83,29.84,29.81,29.84,50400.0,25.5555,25.564,25.5383,25.564,50400.0
2014-03-26 14:35:00,29.84,29.85,29.84,29.85,100400.0,25.564,25.5726,25.564,25.5726,100400.0
2014-03-26 14:40:00,29.85,29.9,29.85,29.89,101200.0,25.5726,25.6154,25.5726,25.6069,101200.0
2014-03-26 14:45:00,29.9,29.92,29.89,29.9,51400.0,25.6154,25.6326,25.6069,25.6154,51400.0
2014-03-26 14:50:00,29.91,29.91,29.88,29.9,43000.0,25.624,25.624,25.5983,25.6154,43000.0
2014-03-26 14:55:00,29.9,29.93,29.89,29.93,112000.0,25.6154,25.6411,25.6069,25.6411,112000.0
2014-03-26 15:00:00,29.93,29.93,29.91,29.92,120200.0,25.6411,25.6411,25.624,25.6326,120200.0
2014-03-26 15:05:00,29.91,29.93,29.91,29.93,56800.0,25.624,25.6411,25.624,25.6411,56800.0
2014-03-26 15:10:00,29.93,29.93,29.92,29.93,32600.0,25.6411,25.6411,25.6326,25.6411,32600.0
2014-03-26 15:15:00,29.93,29.93,29.92,29.93,108000.0,25.6411,25.6411,25.6326,25.6411,108000.0
2014-03-26 15:20:00,29.92,29.93,29.92,29.92,84800.0,25.6326,25.6411,25.6326,25.6326,84800.0
2014-03-26 15:25:00,29.92,29.93,29.89,29.89,187400.0,25.6326,25.6411,25.6069,25.6069,187400.0
2014-03-26 15:30:00,29.89,29.91,29.89,29.91,290800.0,25.6069,25.624,25.6069,25.624,290800.0
2014-03-26 15:35:00,29.92,29.93,29.91,29.92,173600.0,25.6326,25.6411,25.624,25.6326,173600.0
2014-03-26 15:40:00,29.92,29.93,29.92,29.92,294200.0,25.6326,25.6411,25.6326,25.6326,294200.0
2014-03-26 15:45:00,29.92,29.93,29.89,29.9,369400.0,25.6326,25.6411,25.6069,25.6154,369400.0
2014-03-26 15:50:00,29.89,29.9,29.88,29.89,268800.0,25.6069,25.6154,25.5983,25.6069,268800.0
2014-03-26 15:55:00,29.89,29.9,29.83,29.83,485000.0,25.6069,25.6154,25.5555,25.5555,485000.0
2014-03-27 09:30:00,29.82,29.86,29.73,29.78,150800.0,25.5469,25.5812,25.4698,25.5126,150800.0
2014-03-27 09:35:00,29.78,29.83,29.76,29.79,149000.0,25.5126,25.5555,25.4955,25.5212,149000.0
2014-03-27 09:40:00,29.79,29.86,29.77,29.85,115400.0,25.5212,25.5812,25.5041,25.5726,115400.0
2014-03-27 09:45:00,29.85,29.86,29.81,29.83,73000.0,25.5726,25.5812,25.5383,25.5555,73000.0
2014-03-27 09:50:00,29.83,29.84,29.78,29.8,57600.0,25.5555,25.564,25.5126,25.5298,57600.0
2014-03-27 09:55:00,29.8,29.82,29.75,29.81,46000.0,25.5298,25.5469,25.4869,25.5383,46000.0
2014-03-27 10:00:00,29.81,29.81,29.74,29.75,36600.0,25.5383,25.5383,25.4784,25.4869,36600.0
2014-03-27 10:05:00,29.76,29.84,29.76,29.84,35600.0,25.4955,25.564,25.4955,25.564,35600.0
2014-03-27 10:10:00,29.84,29.88,29.82,29.86,59600.0,25.564,25.5983,25.5469,25.5812,59600.0
2014-03-27 10:15:00,29.86,29.93,29.86,29.9,120800.0,25.5812,25.6411,25.5812,25.6154,120800.0
2014-03-27 10:20:00,29.9,29.93,29.88,29.92,55200.0,25.6154,25.6411,25.5983,25.6326,55200.0
2014-03-27 10:25:00,29.92,29.95,29.9,29.93,51400.0,25.6326,25.6583,25.6154,25.6411,51400.0
2014-03-27 10:30:00,29.94,29.96,29.93,29.95,33600.0,25.6497,25.6668,25.6411,25.6583,33600.0
2014-03-27 10:35:00,29.94,29.96,29.92,29.94,42600.0,25.6497,25.6668,25.6326,25.6497,42600.0
2014-03-27 10:40:00,29.93,29.97,29.93,29.96,90400.0,25.6411,25.6754,25.6411,25.6668,90400.0
2014-03-27 10:45:00,29.97,29.98,29.95,29.96,38600.0,25.6754,25.684,25.6583,25.6668,38600.0
2014-03-27 10:50:00,29.95,29.95,29.89,29.9,61200.0,25.6583,25.6583,25.6069,25.6154,61200.0
2014-03-27 10:55:00,29.9,29.95,29.89,29.93,90600.0,25.6154,25.6583,25.6069,25.6411,90600.0
2014-03-27 11:00:00,29.93,29.99,29.92,29.96,173600.0,25.6411,25.6925,25.6326,25.6668,173600.0
2014-03-27 11:05:00,29.96,30.0,29.96,29.98,204200.0,25.6668,25.7011,25.6668,25.684,204200.0
2014-03-27 11:10:00,29.99,30.0,29.98,29.99,133800.0,25.6925,25.7011,25.684,25.6925,133800.0
2014-03-27 11:15:00,29.99,30.0,29.94,29.96,60600.0,25.6925,25.7011,25.6497,25.6668,60600.0
2014-03-27 11:20:00,29.96,29.97,29.92,29.96,56800.0,25.6668,25.6754,25.6326,25.6668,56800.0
2014-03-27 11:25:00,29.97,29.97,29.91,29.91,37400.0,25.6754,25.6754,25.624,25.624,37400.0
2014-03-27 11:30:00,29.91,29.91,29.86,29.86,68600.0,25.624,25.624,25.5812,25.5812,68600.0
2014-03-27 11:35:00,29.86,29.86,29.85,29.86,32800.0,25.5812,25.5812,25.5726,25.5812,32800.0
2014-03-27 11:40:00,29.86,29.86,29.81,29.82,42800.0,25.5812,25.5812,25.5383,25.5469,42800.0
2014-03-27 11:45:00,29.82,29.83,29.8,29.81,27000.0,25.5469,25.5555,25.5298,25.5383,27000.0
2014-03-27 11:50:00,29.81,29.81,29.77,29.79,69000.0,25.5383,25.5383,25.5041,25.5212,69000.0
2014-03-27 11:55:00,29.78,29.82,29.77,29.81,76600.0,25.5126,25.5469,25.5041,25.5383,76600.0
2014-03-27 12:00:00,29.82,29.83,29.76,29.77,58800.0,25.5469,25.5555,25.4955,25.5041,58800.0
2014-03-27 12:05:00,29.77,29.82,29.75,29.77,58000.0,25.5041,25.5469,25.4869,25.5041,58000.0
2014-03-27 12:10:00,29.77,29.79,29.75,29.78,82000.0,25.5041,25.5212,25.4869,25.5126,82000.0
2014-03-27 12:15:00,29.78,29.82,29.77,29.82,45200.0,25.5126,25.5469,25.5041,25.5469,45200.0
2014-03-27 12:20:00,29.81,29.82,29.81,29.81,22000.0,25.5383,25.5469,25.5383,25.5383,22000.0
2014-03-27 12:25:00,29.81,29.82,29.81,29.81,18200.0,25.5383,25.5469,25.5383,25.5383,18200.0
2014-03-27 12:30:00,29.82,29.85,29.8,29.8,51800.0,25.5469,25.5726,25.5298,25.5298,51800.0
2014-03-27 12:35:00,29.81,29.82,29.8,29.81,20800.0,25.5383,25.5469,25.5298,25.5383,20800.0
2014-03-27 12:40:00,29.81,29.81,29.78,29.78,18600.0,25.5383,25.5383,25.5126,25.5126,18600.0
2014-03-27 12:45:00,29.78,29.81,29.78,29.79,30200.0,25.5126,25.5383,25.5126,25.5212,30200.0
2014-03-27 12:50:00,29.78,29.79,29.75,29.77,27000.0,25.5126,25.5212,25.4869,25.5041,27000.0
2014-03-27 12:55:00,29.77,29.79,29.75,29.79,24400.0,25.5041,25.5212,25.4869,25.5212,24400.0
2014-03-27 13:00:00,29.79,29.82,29.78,29.81,33400.0,25.5212,25.5469,25.5126,25.5383,33400.0
2014-03-27 13:05:00,29.81,29.82,29.79,29.8,21200.0,25.5383,25.5469,25.5212,25.5298,21200.0
2014-03-27 13:10:00,29.79,29.79,29.77,29.78,38000.0,25.5212,25.5212,25.5041,25.5126,38000.0
2014-03-27 13:15:00,29.78,29.78,29.75,29.77,35600.0,25.5126,25.5126,25.4869,25.5041,35600.0
2014-03-27 13:20:00,29.78,29.8,29.78,29.8,21000.0,25.5126,25.5298,25.5126,25.5298,21000.0
2014-03-27 13:25:00,29.8,29.8,29.78,29.78,39800.0,25.5298,25.5298,25.5126,25.5126,39800.0
2014-03-27 13:30:00,29.78,29.79,29.73,29.73,28200.0,25.5126,25.5212,25.4698,25.4698,28200.0
2014-03-27 13:35:00,29.73,29.74,29.71,29.72,38400.0,25.4698,25.4784,25.4527,25.4612,38400.0
2014-03-27 13:40:00,29.72,29.73,29.7,29.71,39400.0,25.4612,25.4698,25.4441,25.4527,39400.0
2014-03-27 13:45:00,29.7,29.72,29.68,29.68,57000.0,25.4441,25.4612,25.427,25.427,57000.0
2014-03-27 13:50:00,29.68,29.69,29.68,29.68,32200.0,25.427,25.4355,25.427,25.427,32200.0
2014-03-27 13:55:00,29.68,29.71,29.67,29.7,52800.0,25.427,25.4527,25.4184,25.4441,52800.0
2014-03-27 14:00:00,29.7,29.7,29.66,29.67,39000.0,25.4441,25.4441,25.4098,25.4184,39000.0
2014-03-27 14:05:00,29.67,29.68,29.66,29.67,52200.0,25.4184,25.427,25.4098,25.4184,52200.0
2014-03-27 14:10:00,29.67,29.68,29.67,29.68,49200.0,25.4184,25.427,25.4184,25.427,49200.0
2014-03-27 14:15:00,29.68,29.68,29.65,29.66,51600.0,25.427,25.427,25.4013,25.4098,51600.0
2014-03-27 14:20:00,29.66,29.7,29.66,29.7,46800.0,25.4098,25.4441,25.4098,25.4441,46800.0
2014-03-27 14:25:00,29.69,29.73,29.69,29.72,50200.0,25.4355,25.4698,25.4355,25.4612,50200.0
2014-03-27 14:30:00,29.72,29.73,29.67,29.68,65200.0,25.4612,25.4698,25.4184,25.427,65200.0
2014-03-27 14:35:00,29.68,29.68,29.65,29.67,25600.0,25.427,25.427,25.4013,25.4184,25600.0
2014-03-27 14:40:00,29.67,29.7,29.67,29.69,34200.0,25.4184,25.4441,25.4184,25.4355,34200.0
2014-03-27 14:45:00,29.7,29.7,29.68,29.7,19000.0,25.4441,25.4441,25.427,25.4441,19000.0
2014-03-27 14:50:00,29.71,29.71,29.66,29.67,59800.0,25.4527,25.4527,25.4098,25.4184,59800.0
2014-03-27 14:55:00,29.67,29.71,29.67,29.7,44000.0,25.4184,25.4527,25.4184,25.4441,44000.0
2014-03-27 15:00:00,29.69,29.71,29.68,29.7,54200.0,25.4355,25.4527,25.427,25.4441,54200.0
2014-03-27 15:05:00,29.71,29.71,29.67,29.68,52600.0,25.4527,25.4527,25.4184,25.427,52600.0
2014-03-27 15:10:00,29.68,29.7,29.67,29.69,44400.0,25.427,25.4441,25.4184,25.4355,44400.0
2014-03-27 15:15:00,29.69,29.72,29.68,29.68,67800.0,25.4355,25.4612,25.427,25.427,67800.0
2014-03-27 15:20:00,29.69,29.75,29.69,29.75,64600.0,25.4355,25.4869,25.4355,25.4869,64600.0
2014-03-27 15:25:00,29.74,29.75,29.74,29.75,68200.0,25.4784,25.4869,25.4784,25.4869,68200.0
2014-03-27 15:30:00,29.75,29.77,29.74,29.75,90800.0,25.4869,25.5041,25.4784,25.4869,90800.0
2014-03-27 15:35:00,29.75,29.77,29.73,29.74,78200.0,25.4869,25.5041,25.4698,25.4784,78200.0
2014-03-27 15:40:00,29.74,29.74,29.72,29.74,106400.0,25.4784,25.4784,25.4612,25.4784,106400.0
2014-03-27 15:45:00,29.74,29.74,29.68,29.68,121000.0,25.4784,25.4784,25.427,25.427,121000.0
2014-03-27 15:50:00,29.69,29.72,29.68,29.7,172600.0,25.4355,25.4612,25.427,25.4441,172600.0
2014-03-27 15:55:00,29.71,29.71,29.68,29.7,278400.0,25.4527,25.4527,25.427,25.4441,278400.0
2014-03-28 09:30:00,29.75,29.82,29.74,29.77,121800.0,25.4869,25.5469,25.4784,25.5041,121800.0
2014-03-28 09:35:00,29.77,29.79,29.72,29.78,47600.0,25.5041,25.5212,25.4612,25.5126,47600.0
2014-03-28 09:40:00,29.78,29.84,29.75,29.82,109200.0,25.5126,25.564,25.4869,25.5469,109200.0
2014-03-28 09:45:00,29.83,29.9,29.82,29.84,90200.0,25.5555,25.6154,25.5469,25.564,90200.0
2014-03-28 09:50:00,29.84,29.84,29.78,29.83,38800.0,25.564,25.564,25.5126,25.5555,38800.0
2014-03-28 09:55:00,29.83,29.86,29.82,29.84,49600.0,25.5555,25.5812,25.5469,25.564,49600.0
2014-03-28 10:00:00,29.84,29.96,29.84,29.93,84200.0,25.564,25.6668,25.564,25.6411,84200.0
2014-03-28 10:05:00,29.92,29.95,29.88,29.89,46600.0,25.6326,25.6583,25.5983,25.6069,46600.0
2014-03-28 10:10:00,29.89,29.9,29.86,29.86,64200.0,25.6069,25.6154,25.5812,25.5812,64200.0
2014-03-28 10:15:00,29.86,29.9,29.86,29.88,32200.0,25.5812,25.6154,25.5812,25.5983,32200.0
2014-03-28 10:20:00,29.88,29.89,29.87,29.89,45600.0,25.5983,25.6069,25.5897,25.6069,45600.0
2014-03-28 10:25:00,29.89,29.9,29.86,29.87,52200.0,25.6069,25.6154,25.5812,25.5897,52200.0
2014-03-28 10:30:00,29.88,29.93,29.88,29.89,136600.0,25.5983,25.6411,25.5983,25.6069,136600.0
2014-03-28 10:35:00,29.9,29.95,29.88,29.95,34600.0,25.6154,25.6583,25.5983,25.6583,34600.0
2014-03-28 10:40:00,29.95,29.98,29.94,29.97,34000.0,25.6583,25.684,25.6497,25.6754,34000.0
2014-03-28 10:45:00,29.97,29.98,29.96,29.98,38600.0,25.6754,25.684,25.6668,25.684,38600.0
2014-03-28 10:50:00,29.97,29.98,29.96,29.97,82600.0,25.6754,25.684,25.6668,25.6754,82600.0
2014-03-28 10:55:00,29.97,29.98,29.96,29.96,52200.0,25.6754,25.684,25.6668,25.6668,52200.0
2014-03-28 11:00:00,29.97,29.97,29.93,29.95,69600.0,25.6754,25.6754,25.6411,25.6583,69600.0
2014-03-28 11:05:00,29.95,29.95,29.92,29.92,43600.0,25.6583,25.6583,25.6326,25.6326,43600.0
2014-03-28 11:10:00,29.92,29.92,29.9,29.9,46000.0,25.6326,25.6326,25.6154,25.6154,46000.0
2014-03-28 11:15:00,29.9,29.93,29.89,29.93,140800.0,25.6154,25.6411,25.6069,25.6411,140800.0
2014-03-28 11:20:00,29.93,29.95,29.92,29.93,40400.0,25.6411,25.6583,25.6326,25.6411,40400.0
2014-03-28 11:25:00,29.93,29.94,29.92,29.92,39600.0,25.6411,25.6497,25.6326,25.6326,39600.0
2014-03-28 11:30:00,29.92,29.93,29.92,29.93,29600.0,25.6326,25.6411,25.6326,25.6411,29600.0
2014-03-28 11:35:00,29.93,29.95,29.92,29.94,46400.0,25.6411,25.6583,25.6326,25.6497,46400.0
2014-03-28 11:40:00,29.94,29.95,29.92,29.93,35800.0,25.6497,25.6583,25.6326,25.6411,35800.0
2014-03-28 11:45:00,29.93,29.93,29.9,29.9,61000.0,25.6411,25.6411,25.6154,25.6154,61000.0
2014-03-28 11:50:00,29.91,29.92,29.9,29.92,58200.0,25.624,25.6326,25.6154,25.6326,58200.0
2014-03-28 11:55:00,29.92,29.93,29.9,29.93,45400.0,25.6326,25.6411,25.6154,25.6411,45400.0
2014-03-28 12:00:00,29.93,29.97,29.93,29.97,42000.0,25.6411,25.6754,25.6411,25.6754,42000.0
2014-03-28 12:05:00,29.96,30.0,29.96,29.99,28000.0,25.6668,25.7011,25.6668,25.6925,28000.0
2014-03-28 12:10:00,29.99,29.99,29.98,29.98,26400.0,25.6925,25.6925,25.684,25.684,26400.0
2014-03-28 12:15:00,29.99,30.0,29.98,30.0,28000.0,25.6925,25.7011,25.684,25.7011,28000.0
2014-03-28 12:20:00,30.0,30.02,29.99,30.02,43400.0,25.7011,25.7182,25.6925,25.7182,43400.0
2014-03-28 12:25:00,30.02,30.02,30.0,30.0,35800.0,25.7182,25.7182,25.7011,25.7011,35800.0
2014-03-28 12:30:00,30.0,30.04,30.0,30.04,31200.0,25.7011,25.7354,25.7011,25.7354,31200.0
2014-03-28 12:35:00,30.04,30.04,30.02,30.02,32000.0,25.7354,25.7354,25.7182,25.7182,32000.0
2014-03-28 12:40:00,30.02,30.03,30.02,30.02,29800.0,25.7182,25.7268,25.7182,25.7182,29800.0
2014-03-28 12:45:00,30.02,30.04,30.02,30.04,67000.0,25.7182,25.7354,25.7182,25.7354,67000.0
2014-03-28 12:50:00,30.03,30.03,30.01,30.02,29800.0,25.7268,25.7268,25.7097,25.7182,29800.0
2014-03-28 12:55:00,30.02,30.03,30.02,30.03,20200.0,25.7182,25.7268,25.7182,25.7268,20200.0
2014-03-28 13:00:00,30.03,30.04,30.02,30.03,48200.0,25.7268,25.7354,25.7182,25.7268,48200.0
2014-03-28 13:05:00,30.04,30.04,30.03,30.03,15000.0,25.7354,25.7354,25.7268,25.7268,15000.0
2014-03-28 13:10:00,30.03,30.03,30.0,30.01,52600.0,25.7268,25.7268,25.7011,25.7097,52600.0
2014-03-28 13:15:00,30.01,30.02,30.0,30.0,38400.0,25.7097,25.7182,25.7011,25.7011,38400.0
2014-03-28 13:20:00,30.0,30.01,30.0,30.0,61200.0,25.7011,25.7097,25.7011,25.7011,61200.0
2014-03-28 13:25:00,30.0,30.02,29.99,30.01,49200.0,25.7011,25.7182,25.6925,25.7097,49200.0
2014-03-28 13:30:00,30.01,30.01,30.0,30.0,23800.0,25.7097,25.7097,25.7011,25.7011,23800.0
2014-03-28 13:35:00,30.0,30.03,30.0,30.02,17200.0,25.7011,25.7268,25.7011,25.7182,17200.0
2014-03-28 13:40:00,30.02,30.03,30.02,30.03,31400.0,25.7182,25.7268,25.7182,25.7268,31400.0
2014-03-28 13:45:00,30.03,30.04,30.03,30.03,19200.0,25.7268,25.7354,25.7268,25.7268,19200.0
2014-03-28 13:50:00,30.03,30.05,30.03,30.05,47800.0,25.7268,25.7439,25.7268,25.7439,47800.0
2014-03-28 13:55:00,30.05,30.05,30.03,30.04,61200.0,25.7439,25.7439,25.7268,25.7354,61200.0
2014-03-28 14:00:00,30.04,30.05,30.04,30.05,72400.0,25.7354,25.7439,25.7354,25.7439,72400.0
2014-03-28 14:05:00,30.04,30.04,29.99,30.0,84600.0,25.7354,25.7354,25.6925,25.7011,84600.0
2014-03-28 14:10:00,30.0,30.0,29.98,29.99,61800.0,25.7011,25.7011,25.684,25.6925,61800.0
2014-03-28 14:15:00,29.99,30.0,29.98,29.98,89600.0,25.6925,25.7011,25.684,25.684,89600.0
2014-03-28 14:20:00,29.98,30.0,29.98,29.99,60600.0,25.684,25.7011,25.684,25.6925,60600.0
2014-03-28 14:25:00,29.99,30.02,29.99,30.02,49400.0,25.6925,25.7182,25.6925,25.7182,49400.0
2014-03-28 14:30:00,30.01,30.02,30.0,30.02,48000.0,25.7097,25.7182,25.7011,25.7182,48000.0
2014-03-28 14:35:00,30.02,30.02,30.0,30.0,46200.0,25.7182,25.7182,25.7011,25.7011,46200.0
2014-03-28 14:40:00,30.0,30.02,30.0,30.01,68400.0,25.7011,25.7182,25.7011,25.7097,68400.0
2014-03-28 14:45:00,30.0,30.04,30.0,30.04,89600.0,25.7011,25.7354,25.7011,25.7354,89600.0
2014-03-28 14:50:00,30.03,30.06,30.03,30.05,81200.0,25.7268,25.7525,25.7268,25.7439,81200.0
2014-03-28 14:55:00,30.05,30.06,30.04,30.06,60800.0,25.7439,25.7525,25.7354,25.7525,60800.0
2014-03-28 15:00:00,30.06,30.06,30.04,30.05,46600.0,25.7525,25.7525,25.7354,25.7439,46600.0
2014-03-28 15:05:00,30.04,30.05,30.03,30.03,63400.0,25.7354,25.7439,25.7268,25.7268,63400.0
2014-03-28 15:10:00,30.03,30.04,30.03,30.04,49600.0,25.7268,25.7354,25.7268,25.7354,49600.0
2014-03-28 15:15:00,30.04,30.06,30.03,30.06,56800.0,25.7354,25.7525,25.7268,25.7525,56800.0
2014-03-28 15:20:00,30.06,30.06,30.05,30.06,42200.0,25.7525,25.7525,25.7439,25.7525,42200.0
2014-03-28 15:25:00,30.06,30.07,30.06,30.06,44600.0,25.7525,25.7611,25.7525,25.7525,44600.0
2014-03-28 15:30:00,30.06,30.07,30.05,30.07,76400.0,25.7525,25.7611,25.7439,25.7611,76400.0
2014-03-28 15:35:00,30.07,30.07,30.07,30.07,51400.0,25.7611,25.7611,25.7611,25.7611,51400.0
2014-03-28 15:40:00,30.07,30.08,30.07,30.08,89400.0,25.7611,25.7696,25.7611,25.7696,89400.0
2014-03-28 15:45:00,30.07,30.07,30.03,30.05,202600.0,25.7611,25.7611,25.7268,25.7439,202600.0
2014-03-28 15:50:00,30.06,30.06,30.04,30.04,89800.0,25.7525,25.7525,25.7354,25.7354,89800.0
2014-03-28 15:55:00,30.04,30.06,30.04,30.05,226200.0,25.7354,25.7525,25.7354,25.7439,226200.0
2014-03-31 09:30:00,30.22,30.27,30.08,30.1,106600.0,25.8896,25.9324,25.7696,25.7868,106600.0
2014-03-31 09:35:00,30.09,30.2,30.09,30.18,66600.0,25.7782,25.8724,25.7782,25.8553,66600.0
2014-03-31 09:40:00,30.18,30.18,30.11,30.17,75800.0,25.8553,25.8553,25.7953,25.8467,75800.0
2014-03-31 09:45:00,30.16,30.18,30.1,30.12,51400.0,25.8382,25.8553,25.7868,25.8039,51400.0
2014-03-31 09:50:00,30.11,30.16,30.08,30.08,71200.0,25.7953,25.8382,25.7696,25.7696,71200.0
2014-03-31 09:55:00,30.08,30.11,30.07,30.1,52200.0,25.7696,25.7953,25.7611,25.7868,52200.0
2014-03-31 10:00:00,30.1,30.13,30.1,30.11,51000.0,25.7868,25.8125,25.7868,25.7953,51000.0
2014-03-31 10:05:00,30.1,30.11,30.08,30.09,49600.0,25.7868,25.7953,25.7696,25.7782,49600.0
2014-03-31 10:10:00,30.09,30.14,30.09,30.11,75000.0,25.7782,25.821,25.7782,25.7953,75000.0
2014-03-31 10:15:00,30.11,30.17,30.11,30.14,71200.0,25.7953,25.8467,25.7953,25.821,71200.0
2014-03-31 10:20:00,30.13,30.16,30.13,30.16,66200.0,25.8125,25.8382,25.8125,25.8382,66200.0
2014-03-31 10:25:00,30.16,30.19,30.15,30.18,101600.0,25.8382,25.8639,25.8296,25.8553,101600.0
2014-03-31 10:30:00,30.18,30.26,30.18,30.24,220000.0,25.8553,25.9238,25.8553,25.9067,220000.0
2014-03-31 10:35:00,30.24,30.24,30.2,30.24,24600.0,25.9067,25.9067,25.8724,25.9067,24600.0
2014-03-31 10:40:00,30.24,30.25,30.21,30.25,47800.0,25.9067,25.9153,25.881,25.9153,47800.0
2014-03-31 10:45:00,30.25,30.25,30.24,30.24,31200.0,25.9153,25.9153,25.9067,25.9067,31200.0
2014-03-31 10:50:00,30.23,30.29,30.23,30.25,38000.0,25.8981,25.9495,25.8981,25.9153,38000.0
2014-03-31 10:55:00,30.25,30.29,30.24,30.25,76400.0,25.9153,25.9495,25.9067,25.9153,76400.0
2014-03-31 11:00:00,30.24,30.24,30.19,30.2,61000.0,25.9067,25.9067,25.8639,25.8724,61000.0
2014-03-31 11:05:00,30.2,30.21,30.18,30.21,32600.0,25.8724,25.881,25.8553,25.881,32600.0
2014-03-31 11:10:00,30.2,30.23,30.2,30.23,59200.0,25.8724,25.8981,25.8724,25.8981,59200.0
2014-03-31 11:15:00,30.24,30.28,30.24,30.27,56000.0,25.9067,25.941,25.9067,25.9324,56000.0
2014-03-31 11:20:00,30.26,30.26,30.2,30.2,35600.0,25.9238,25.9238,25.8724,25.8724,35600.0
2014-03-31 11:25:00,30.2,30.22,30.18,30.22,28800.0,25.8724,25.8896,25.8553,25.8896,28800.0
2014-03-31 11:30:00,30.22,30.24,30.21,30.22,105800.0,25.8896,25.9067,25.881,25.8896,105800.0
2014-03-31 11:35:00,30.22,30.23,30.2,30.22,35800.0,25.8896,25.8981,25.8724,25.8896,35800.0
2014-03-31 11:40:00,30.22,30.22,30.2,30.22,29800.0,25.8896,25.8896,25.8724,25.8896,29800.0
2014-03-31 11:45:00,30.22,30.24,30.22,30.22,26800.0,25.8896,25.9067,25.8896,25.8896,26800.0
2014-03-31 11:50:00,30.22,30.25,30.22,30.25,52600.0,25.8896,25.9153,25.8896,25.9153,52600.0
2014-03-31 11:55:00,30.25,30.25,30.24,30.25,34000.0,25.9153,25.9153,25.9067,25.9153,34000.0
2014-03-31 12:00:00,30.25,30.26,30.24,30.24,47400.0,25.9153,25.9238,25.9067,25.9067,47400.0
2014-03-31 12:05:00,30.24,30.27,30.24,30.27,44800.0,25.9067,25.9324,25.9067,25.9324,44800.0
2014-03-31 12:10:00,30.26,30.27,30.23,30.24,18200.0,25.9238,25.9324,25.8981,25.9067,18200.0
2014-03-31 12:15:00,30.25,30.29,30.24,30.27,31400.0,25.9153,25.9495,25.9067,25.9324,31400.0
2014-03-31 12:20:00,30.27,30.3,30.27,30.28,30000.0,25.9324,25.9581,25.9324,25.941,30000.0
2014-03-31 12:25:00,30.28,30.29,30.27,30.28,17200.0,25.941,25.9495,25.9324,25.941,17200.0
2014-03-31 12:30:00,30.28,30.3,30.28,30.28,14000.0,25.941,25.9581,25.941,25.941,14000.0
2014-03-31 12:35:00,30.28,30.31,30.28,30.29,29600.0,25.941,25.9667,25.941,25.9495,29600.0
2014-03-31 12:40:00,30.29,30.29,30.28,30.28,15800.0,25.9495,25.9495,25.941,25.941,15800.0
2014-03-31 12:45:00,30.28,30.28,30.26,30.27,24600.0,25.941,25.941,25.9238,25.9324,24600.0
2014-03-31 12:50:00,30.27,30.27,30.25,30.27,28800.0,25.9324,25.9324,25.9153,25.9324,28800.0
2014-03-31 12:55:00,30.28,30.31,30.27,30.27,92600.0,25.941,25.9667,25.9324,25.9324,92600.0
2014-03-31 13:00:00,30.27,30.29,30.27,30.28,29000.0,25.9324,25.9495,25.9324,25.941,29000.0
2014-03-31 13:05:00,30.28,30.29,30.27,30.28,57200.0,25.941,25.9495,25.9324,25.941,57200.0
2014-03-31 13:10:00,30.29,30.3,30.27,30.27,73400.0,25.9495,25.9581,25.9324,25.9324,73400.0
2014-03-31 13:15:00,30.27,30.29,30.26,30.29,51600.0,25.9324,25.9495,25.9238,25.9495,51600.0
2014-03-31 13:20:00,30.29,30.29,30.27,30.27,37600.0,25.9495,25.9495,25.9324,25.9324,37600.0
2014-03-31 13:25:00,30.27,30.28,30.25,30.27,44400.0,25.9324,25.941,25.9153,25.9324,44400.0
2014-03-31 13:30:00,30.27,30.29,30.26,30.29,27200.0,25.9324,25.9495,25.9238,25.9495,27200.0
2014-03-31 13:35:00,30.29,30.29,30.25,30.26,45200.0,25.9495,25.9495,25.9153,25.9238,45200.0
2014-03-31 13:40:00,30.25,30.27,30.25,30.26,38600.0,25.9153,25.9324,25.9153,25.9238,38600.0
2014-03-31 13:45:00,30.26,30.26,30.23,30.23,33800.0,25.9238,25.9238,25.8981,25.8981,33800.0
2014-03-31 13:50:00,30.23,30.23,30.21,30.23,28400.0,25.8981,25.8981,25.881,25.8981,28400.0
2014-03-31 13:55:00,30.23,30.23,30.2,30.21,57400.0,25.8981,25.8981,25.8724,25.881,57400.0
2014-03-31 14:00:00,30.21,30.22,30.21,30.21,48000.0,25.881,25.8896,25.881,25.881,48000.0
2014-03-31 14:05:00,30.21,30.22,30.2,30.21,53200.0,25.881,25.8896,25.8724,25.881,53200.0
2014-03-31 14:10:00,30.21,30.22,30.21,30.21,40400.0,25.881,25.8896,25.881,25.881,40400.0
2014-03-31 14:15:00,30.21,30.23,30.21,30.22,55800.0,25.881,25.8981,25.881,25.8896,55800.0
2014-03-31 14:20:00,30.22,30.23,30.2,30.21,102000.0,25.8896,25.8981,25.8724,25.881,102000.0
2014-03-31 14:25:00,30.21,30.21,30.2,30.2,49200.0,25.881,25.881,25.8724,25.8724,49200.0
2014-03-31 14:30:00,30.2,30.21,30.2,30.21,39400.0,25.8724,25.881,25.8724,25.881,39400.0
2014-03-31 14:35:00,30.2,30.23,30.2,30.23,48400.0,25.8724,25.8981,25.8724,25.8981,48400.0
2014-03-31 14:40:00,30.22,30.24,30.22,30.24,83400.0,25.8896,25.9067,25.8896,25.9067,83400.0
2014-03-31 14:45:00,30.24,30.25,30.24,30.25,43000.0,25.9067,25.9153,25.9067,25.9153,43000.0
2014-03-31 14:50:00,30.25,30.28,30.25,30.28,49000.0,25.9153,25.941,25.9153,25.941,49000.0
2014-03-31 14:55:00,30.28,30.29,30.28,30.29,26600.0,25.941,25.9495,25.941,25.9495,26600.0
2014-03-31 15:00:00,30.29,30.3,30.29,30.29,81400.0,25.9495,25.9581,25.9495,25.9495,81400.0
2014-03-31 15:05:00,30.29,30.3,30.29,30.3,49000.0,25.9495,25.9581,25.9495,25.9581,49000.0
2014-03-31 15:10:00,30.3,30.32,30.3,30.32,32000.0,25.9581,25.9753,25.9581,25.9753,32000.0
2014-03-31 15:15:00,30.32,30.33,30.31,30.32,98800.0,25.9753,25.9838,25.9667,25.9753,98800.0
2014-03-31 15:20:00,30.32,30.32,30.31,30.32,90400.0,25.9753,25.9753,25.9667,25.9753,90400.0
2014-03-31 15:25:00,30.32,30.33,30.32,30.33,48000.0,25.9753,25.9838,25.9753,25.9838,48000.0
2014-03-31 15:30:00,30.33,30.34,30.32,30.34,80800.0,25.9838,25.9924,25.9753,25.9924,80800.0
2014-03-31 15:35:00,30.33,30.36,30.33,30.36,146800.0,25.9838,26.0095,25.9838,26.0095,146800.0
2014-03-31 15:40:00,30.36,30.36,30.35,30.35,91400.0,26.0095,26.0095,26.001,26.001,91400.0
2014-03-31 15:45:00,30.36,30.36,30.33,30.33,202000.0,26.0095,26.0095,25.9838,25.9838,202000.0
2014-03-31 15:50:00,30.33,30.34,30.3,30.33,334800.0,25.9838,25.9924,25.9581,25.9838,334800.0
2014-03-31 15:55:00,30.32,30.34,30.32,30.33,372000.0,25.9753,25.9924,25.9753,25.9838,372000.0
2014-04-01 09:30:00,30.42,30.54,30.41,30.52,205200.0,26.0609,26.1637,26.0524,26.1466,205200.0
2014-04-01 09:35:00,30.53,30.57,30.49,30.52,156400.0,26.1552,26.1894,26.1209,26.1466,156400.0
2014-04-01 09:40:00,30.52,30.52,30.47,30.5,41200.0,26.1466,26.1466,26.1038,26.1295,41200.0
2014-04-01 09:45:00,30.5,30.53,30.49,30.52,94400.0,26.1295,26.1552,26.1209,26.1466,94400.0
2014-04-01 09:50:00,30.53,30.56,30.5,30.53,98800.0,26.1552,26.1809,26.1295,26.1552,98800.0
2014-04-01 09:55:00,30.53,30.53,30.46,30.5,74200.0,26.1552,26.1552,26.0952,26.1295,74200.0
2014-04-01 10:00:00,30.5,30.5,30.47,30.49,82600.0,26.1295,26.1295,26.1038,26.1209,82600.0
2014-04-01 10:05:00,30.5,30.52,30.47,30.49,51200.0,26.1295,26.1466,26.1038,26.1209,51200.0
2014-04-01 10:10:00,30.49,30.51,30.47,30.47,89400.0,26.1209,26.138,26.1038,26.1038,89400.0
2014-04-01 10:15:00,30.47,30.5,30.47,30.5,85200.0,26.1038,26.1295,26.1038,26.1295,85200.0
2014-04-01 10:20:00,30.5,30.55,30.5,30.54,52600.0,26.1295,26.1723,26.1295,26.1637,52600.0
2014-04-01 10:25:00,30.54,30.56,30.53,30.53,58800.0,26.1637,26.1809,26.1552,26.1552,58800.0
2014-04-01 10:30:00,30.53,30.54,30.46,30.48,95600.0,26.1552,26.1637,26.0952,26.1123,95600.0
2014-04-01 10:35:00,30.48,30.53,30.48,30.52,43200.0,26.1123,26.1552,26.1123,26.1466,43200.0
2014-04-01 10:40:00,30.53,30.59,30.5,30.59,43800.0,26.1552,26.2066,26.1295,26.2066,43800.0
2014-04-01 10:45:00,30.59,30.6,30.56,30.59,40400.0,26.2066,26.2151,26.1809,26.2066,40400.0
2014-04-01 10:50:00,30.59,30.63,30.59,30.6,50400.0,26.2066,26.2408,26.2066,26.2151,50400.0
2014-04-01 10:55:00,30.6,30.62,30.59,30.6,34000.0,26.2151,26.2323,26.2066,26.2151,34000.0
2014-04-01 11:00:00,30.6,30.6,30.54,30.55,54000.0,26.2151,26.2151,26.1637,26.1723,54000.0
2014-04-01 11:05:00,30.55,30.56,30.52,30.52,18200.0,26.1723,26.1809,26.1466,26.1466,18200.0
2014-04-01 11:10:00,30.53,30.53,30.5,30.5,29400.0,26.1552,26.1552,26.1295,26.1295,29400.0
2014-04-01 11:15:00,30.5,30.53,30.5,30.5,31400.0,26.1295,26.1552,26.1295,26.1295,31400.0
2014-04-01 11:20:00,30.5,30.51,30.48,30.51,32800.0,26.1295,26.138,26.1123,26.138,32800.0
2014-04-01 11:25:00,30.5,30.51,30.49,30.5,69600.0,26.1295,26.138,26.1209,26.1295,69600.0
2014-04-01 11:30:00,30.5,30.5,30.48,30.48,27000.0,26.1295,26.1295,26.1123,26.1123,27000.0
2014-04-01 11:35:00,30.48,30.5,30.48,30.5,29200.0,26.1123,26.1295,26.1123,26.1295,29200.0
2014-04-01 11:40:00,30.5,30.5,30.48,30.49,45400.0,26.1295,26.1295,26.1123,26.1209,45400.0
2014-04-01 11:45:00,30.49,30.5,30.46,30.46,38800.0,26.1209,26.1295,26.0952,26.0952,38800.0
2014-04-01 11:50:00,30.46,30.47,30.45,30.47,33200.0,26.0952,26.1038,26.0866,26.1038,33200.0
2014-04-01 11:55:00,30.47,30.47,30.43,30.43,26400.0,26.1038,26.1038,26.0695,26.0695,26400.0
2014-04-01 12:00:00,30.43,30.43,30.4,30.4,31800.0,26.0695,26.0695,26.0438,26.0438,31800.0
2014-04-01 12:05:00,30.4,30.4,30.38,30.39,15600.0,26.0438,26.0438,26.0267,26.0352,15600.0
2014-04-01 12:10:00,30.4,30.4,30.39,30.4,44200.0,26.0438,26.0438,26.0352,26.0438,44200.0
2014-04-01 12:15:00,30.4,30.41,30.38,30.4,33400.0,26.0438,26.0524,26.0267,26.0438,33400.0
2014-04-01 12:20:00,30.41,30.42,30.4,30.4,32000.0,26.0524,26.0609,26.0438,26.0438,32000.0
2014-04-01 12:25:00,30.41,30.42,30.39,30.42,48600.0,26.0524,26.0609,26.0352,26.0609,48600.0
2014-04-01 12:30:00,30.42,30.43,30.41,30.43,74200.0,26.0609,26.0695,26.0524,26.0695,74200.0
2014-04-01 12:35:00,30.43,30.49,30.43,30.48,30200.0,26.0695,26.1209,26.0695,26.1123,30200.0
2014-04-01 12:40:00,30.49,30.49,30.47,30.47,41000.0,26.1209,26.1209,26.1038,26.1038,41000.0
2014-04-01 12:45:00,30.47,30.47,30.45,30.46,19400.0,26.1038,26.1038,26.0866,26.0952,19400.0
2014-04-01 12:50:00,30.46,30.5,30.45,30.47,66200.0,26.0952,26.1295,26.0866,26.1038,66200.0
2014-04-01 12:55:00,30.48,30.5,30.47,30.49,38000.0,26.1123,26.1295,26.1038,26.1209,38000.0
2014-04-01 13:00:00,30.49,30.49,30.45,30.46,37400.0,26.1209,26.1209,26.0866,26.0952,37400.0
2014-04-01 13:05:00,30.46,30.47,30.45,30.47,39400.0,26.0952,26.1038,26.0866,26.1038,39400.0
2014-04-01 13:10:00,30.47,30.48,30.45,30.45,18600.0,26.1038,26.1123,26.0866,26.0866,18600.0
2014-04-01 13:15:00,30.45,30.46,30.45,30.45,30000.0,26.0866,26.0952,26.0866,26.0866,30000.0
2014-04-01 13:20:00,30.45,30.48,30.45,30.48,23400.0,26.0866,26.1123,26.0866,26.1123,23400.0
2014-04-01 13:25:00,30.48,30.49,30.46,30.47,37800.0,26.1123,26.1209,26.0952,26.1038,37800.0
2014-04-01 13:30:00,30.46,30.5,30.46,30.48,104000.0,26.0952,26.1295,26.0952,26.1123,104000.0
2014-04-01 13:35:00,30.47,30.5,30.46,30.47,103600.0,26.1038,26.1295,26.0952,26.1038,103600.0
2014-04-01 13:40:00,30.47,30.49,30.47,30.49,33200.0,26.1038,26.1209,26.1038,26.1209,33200.0
2014-04-01 13:45:00,30.49,30.5,30.48,30.5,35000.0,26.1209,26.1295,26.1123,26.1295,35000.0
2014-04-01 13:50:00,30.5,30.5,30.48,30.49,16000.0,26.1295,26.1295,26.1123,26.1209,16000.0
2014-04-01 13:55:00,30.5,30.5,30.49,30.5,29000.0,26.1295,26.1295,26.1209,26.1295,29000.0
2014-04-01 14:00:00,30.5,30.51,30.49,30.5,23600.0,26.1295,26.138,26.1209,26.1295,23600.0
2014-04-01 14:05:00,30.5,30.53,30.5,30.53,21000.0,26.1295,26.1552,26.1295,26.1552,21000.0
2014-04-01 14:10:00,30.53,30.54,30.52,30.53,29400.0,26.1552,26.1637,26.1466,26.1552,29400.0
2014-04-01 14:15:00,30.53,30.53,30.52,30.53,11800.0,26.1552,26.1552,26.1466,26.1552,11800.0
2014-04-01 14:20:00,30.53,30.56,30.53,30.54,31400.0,26.1552,26.1809,26.1552,26.1637,31400.0
2014-04-01 14:25:00,30.54,30.54,30.53,30.54,26800.0,26.1637,26.1637,26.1552,26.1637,26800.0
2014-04-01 14:30:00,30.54,30.55,30.52,30.52,19200.0,26.1637,26.1723,26.1466,26.1466,19200.0
2014-04-01 14:35:00,30.52,30.54,30.52,30.52,88000.0,26.1466,26.1637,26.1466,26.1466,88000.0
2014-04-01 14:40:00,30.52,30.53,30.51,30.52,30400.0,26.1466,26.1552,26.138,26.1466,30400.0
2014-04-01 14:45:00,30.52,30.54,30.52,30.54,53400.0,26.1466,26.1637,26.1466,26.1637,53400.0
2014-04-01 14:50:00,30.54,30.56,30.53,30.56,44200.0,26.1637,26.1809,26.1552,26.1809,44200.0
2014-04-01 14:55:00,30.56,30.57,30.55,30.57,25000.0,26.1809,26.1894,26.1723,26.1894,25000.0
2014-04-01 15:00:00,30.57,30.57,30.56,30.57,21800.0,26.1894,26.1894,26.1809,26.1894,21800.0
2014-04-01 15:05:00,30.57,30.58,30.56,30.57,32000.0,26.1894,26.198,26.1809,26.1894,32000.0
2014-04-01 15:10:00,30.57,30.57,30.56,30.56,47600.0,26.1894,26.1894,26.1809,26.1809,47600.0
2014-04-01 15:15:00,30.56,30.57,30.56,30.56,54800.0,26.1809,26.1894,26.1809,26.1809,54800.0
2014-04-01 15:20:00,30.57,30.57,30.56,30.57,23800.0,26.1894,26.1894,26.1809,26.1894,23800.0
2014-04-01 15:25:00,30.57,30.57,30.55,30.55,45600.0,26.1894,26.1894,26.1723,26.1723,45600.0
2014-04-01 15:30:00,30.55,30.55,30.52,30.53,71800.0,26.1723,26.1723,26.1466,26.1552,71800.0
2014-04-01 15:35:00,30.52,30.54,30.52,30.54,55200.0,26.1466,26.1637,26.1466,26.1637,55200.0
2014-04-01 15:40:00,30.54,30.56,30.54,30.55,65000.0,26.1637,26.1809,26.1637,26.1723,65000.0
2014-04-01 15:45:00,30.55,30.59,30.55,30.59,128600.0,26.1723,26.2066,26.1723,26.2066,128600.0
2014-04-01 15:50:00,30.59,30.6,30.58,30.59,102800.0,26.2066,26.2151,26.198,26.2066,102800.0
2014-04-01 15:55:00,30.59,30.6,30.58,30.59,361800.0,26.2066,26.2151,26.198,26.2066,361800.0
2014-04-02 09:30:00,30.68,30.81,30.68,30.77,172400.0,26.2837,26.395,26.2837,26.3608,172400.0
2014-04-02 09:35:00,30.76,30.8,30.73,30.74,47600.0,26.3522,26.3865,26.3265,26.3351,47600.0
2014-04-02 09:40:00,30.75,30.81,30.75,30.78,41200.0,26.3436,26.395,26.3436,26.3693,41200.0
2014-04-02 09:45:00,30.78,30.8,30.76,30.77,40800.0,26.3693,26.3865,26.3522,26.3608,40800.0
2014-04-02 09:50:00,30.77,30.78,30.74,30.78,45200.0,26.3608,26.3693,26.3351,26.3693,45200.0
2014-04-02 09:55:00,30.77,30.85,30.75,30.77,77800.0,26.3608,26.4293,26.3436,26.3608,77800.0
2014-04-02 10:00:00,30.77,30.86,30.77,30.86,63000.0,26.3608,26.4379,26.3608,26.4379,63000.0
2014-04-02 10:05:00,30.86,30.93,30.85,30.93,132200.0,26.4379,26.4978,26.4293,26.4978,132200.0
2014-04-02 10:10:00,30.93,30.93,30.86,30.87,61200.0,26.4978,26.4978,26.4379,26.4464,61200.0
2014-04-02 10:15:00,30.87,30.91,30.86,30.9,65000.0,26.4464,26.4807,26.4379,26.4721,65000.0
2014-04-02 10:20:00,30.9,30.92,30.86,30.86,136000.0,26.4721,26.4893,26.4379,26.4379,136000.0
2014-04-02 10:25:00,30.86,30.93,30.86,30.93,79200.0,26.4379,26.4978,26.4379,26.4978,79200.0
2014-04-02 10:30:00,30.93,30.96,30.92,30.93,136400.0,26.4978,26.5235,26.4893,26.4978,136400.0
2014-04-02 10:35:00,30.93,30.96,30.93,30.93,49200.0,26.4978,26.5235,26.4978,26.4978,49200.0
2014-04-02 10:40:00,30.93,30.93,30.9,30.92,67400.0,26.4978,26.4978,26.4721,26.4893,67400.0
2014-04-02 10:45:00,30.92,30.92,30.86,30.86,43800.0,26.4893,26.4893,26.4379,26.4379,43800.0
2014-04-02 10:50:00,30.86,30.89,30.86,30.86,34200.0,26.4379,26.4636,26.4379,26.4379,34200.0
2014-04-02 10:55:00,30.87,30.9,30.86,30.9,28600.0,26.4464,26.4721,26.4379,26.4721,28600.0
2014-04-02 11:00:00,30.9,30.91,30.89,30.9,24000.0,26.4721,26.4807,26.4636,26.4721,24000.0
2014-04-02 11:05:00,30.91,30.91,30.9,30.9,18800.0,26.4807,26.4807,26.4721,26.4721,18800.0
2014-04-02 11:10:00,30.91,30.91,30.88,30.88,50800.0,26.4807,26.4807,26.455,26.455,50800.0
2014-04-02 11:15:00,30.89,30.89,30.85,30.88,46800.0,26.4636,26.4636,26.4293,26.455,46800.0
2014-04-02 11:20:00,30.88,30.89,30.86,30.89,26600.0,26.455,26.4636,26.4379,26.4636,26600.0
2014-04-02 11:25:00,30.89,30.91,30.88,30.88,29400.0,26.4636,26.4807,26.455,26.455,29400.0
2014-04-02 11:30:00,30.88,30.89,30.86,30.86,18800.0,26.455,26.4636,26.4379,26.4379,18800.0
2014-04-02 11:35:00,30.86,30.87,30.86,30.86,36600.0,26.4379,26.4464,26.4379,26.4379,36600.0
2014-04-02 11:40:00,30.86,30.86,30.84,30.86,32400.0,26.4379,26.4379,26.4207,26.4379,32400.0
2014-04-02 11:45:00,30.86,30.87,30.86,30.86,32000.0,26.4379,26.4464,26.4379,26.4379,32000.0
2014-04-02 11:50:00,30.87,30.89,30.87,30.89,25600.0,26.4464,26.4636,26.4464,26.4636,25600.0
2014-04-02 11:55:00,30.89,30.93,30.89,30.93,71400.0,26.4636,26.4978,26.4636,26.4978,71400.0
2014-04-02 12:00:00,30.93,30.95,30.92,30.94,66600.0,26.4978,26.515,26.4893,26.5064,66600.0
2014-04-02 12:05:00,30.93,30.95,30.93,30.95,28800.0,26.4978,26.515,26.4978,26.515,28800.0
2014-04-02 12:10:00,30.94,30.98,30.94,30.98,31800.0,26.5064,26.5407,26.5064,26.5407,31800.0
2014-04-02 12:15:00,30.98,30.99,30.97,30.98,41400.0,26.5407,26.5492,26.5321,26.5407,41400.0
2014-04-02 12:20:00,30.98,31.0,30.97,31.0,52000.0,26.5407,26.5578,26.5321,26.5578,52000.0
2014-04-02 12:25:00,30.99,31.0,30.99,30.99,36200.0,26.5492,26.5578,26.5492,26.5492,36200.0
2014-04-02 12:30:00,30.99,30.99,30.98,30.98,19400.0,26.5492,26.5492,26.5407,26.5407,19400.0
2014-04-02 12:35:00,30.98,30.99,30.97,30.99,33200.0,26.5407,26.5492,26.5321,26.5492,33200.0
2014-04-02 12:40:00,30.99,30.99,30.98,30.98,21400.0,26.5492,26.5492,26.5407,26.5407,21400.0
2014-04-02 12:45:00,30.99,30.99,30.98,30.99,35000.0,26.5492,26.5492,26.5407,26.5492,35000.0
2014-04-02 12:50:00,30.99,30.99,30.97,30.97,25600.0,26.5492,26.5492,26.5321,26.5321,25600.0
2014-04-02 12:55:00,30.97,30.98,30.96,30.96,26000.0,26.5321,26.5407,26.5235,26.5235,26000.0
2014-04-02 13:00:00,30.97,30.97,30.96,30.96,33000.0,26.5321,26.5321,26.5235,26.5235,33000.0
2014-04-02 13:05:00,30.96,30.97,30.95,30.96,24200.0,26.5235,26.5321,26.515,26.5235,24200.0
2014-04-02 13:10:00,30.96,30.96,30.94,30.95,28000.0,26.5235,26.5235,26.5064,26.515,28000.0
2014-04-02 13:15:00,30.96,30.96,30.95,30.96,18200.0,26.5235,26.5235,26.515,26.5235,18200.0
2014-04-02 13:20:00,30.95,30.96,30.92,30.93,24200.0,26.515,26.5235,26.4893,26.4978,24200.0
2014-04-02 13:25:00,30.93,30.96,30.93,30.96,38200.0,26.4978,26.5235,26.4978,26.5235,38200.0
2014-04-02 13:30:00,30.96,30.96,30.93,30.93,16600.0,26.5235,26.5235,26.4978,26.4978,16600.0
2014-04-02 13:35:00,30.93,30.95,30.92,30.93,42600.0,26.4978,26.515,26.4893,26.4978,42600.0
2014-04-02 13:40:00,30.93,30.93,30.9,30.91,24200.0,26.4978,26.4978,26.4721,26.4807,24200.0
2014-04-02 13:45:00,30.91,30.92,30.9,30.92,37400.0,26.4807,26.4893,26.4721,26.4893,37400.0
2014-04-02 13:50:00,30.92,30.93,30.92,30.93,28000.0,26.4893,26.4978,26.4893,26.4978,28000.0
2014-04-02 13:55:00,30.93,30.94,30.91,30.92,46800.0,26.4978,26.5064,26.4807,26.4893,46800.0
2014-04-02 14:00:00,30.91,30.92,30.9,30.9,46000.0,26.4807,26.4893,26.4721,26.4721,46000.0
2014-04-02 14:05:00,30.9,30.91,30.88,30.88,47400.0,26.4721,26.4807,26.455,26.455,47400.0
2014-04-02 14:10:00,30.88,30.9,30.88,30.9,41600.0,26.455,26.4721,26.455,26.4721,41600.0
2014-04-02 14:15:00,30.9,30.92,30.89,30.91,35600.0,26.4721,26.4893,26.4636,26.4807,35600.0
2014-04-02 14:20:00,30.91,30.92,30.9,30.9,24400.0,26.4807,26.4893,26.4721,26.4721,24400.0
2014-04-02 14:25:00,30.9,30.9,30.88,30.89,31200.0,26.4721,26.4721,26.455,26.4636,31200.0
2014-04-02 14:30:00,30.89,30.9,30.89,30.9,23200.0,26.4636,26.4721,26.4636,26.4721,23200.0
2014-04-02 14:35:00,30.9,30.91,30.9,30.9,33800.0,26.4721,26.4807,26.4721,26.4721,33800.0
2014-04-02 14:40:00,30.9,30.93,30.9,30.92,21600.0,26.4721,26.4978,26.4721,26.4893,21600.0
2014-04-02 14:45:00,30.92,30.94,30.92,30.93,92200.0,26.4893,26.5064,26.4893,26.4978,92200.0
2014-04-02 14:50:00,30.93,30.94,30.93,30.94,31400.0,26.4978,26.5064,26.4978,26.5064,31400.0
2014-04-02 14:55:00,30.94,30.98,30.94,30.97,49800.0,26.5064,26.5407,26.5064,26.5321,49800.0
2014-04-02 15:00:00,30.98,30.98,30.97,30.98,54800.0,26.5407,26.5407,26.5321,26.5407,54800.0
2014-04-02 15:05:00,30.98,30.98,30.96,30.96,48400.0,26.5407,26.5407,26.5235,26.5235,48400.0
2014-04-02 15:10:00,30.96,30.98,30.96,30.98,38000.0,26.5235,26.5407,26.5235,26.5407,38000.0
2014-04-02 15:15:00,30.98,30.98,30.97,30.98,47800.0,26.5407,26.5407,26.5321,26.5407,47800.0
2014-04-02 15:20:00,30.98,30.98,30.97,30.98,40200.0,26.5407,26.5407,26.5321,26.5407,40200.0
2014-04-02 15:25:00,30.98,31.02,30.98,31.02,143000.0,26.5407,26.5749,26.5407,26.5749,143000.0
2014-04-02 15:30:00,31.02,31.05,31.01,31.05,185200.0,26.5749,26.6006,26.5664,26.6006,185200.0
2014-04-02 15:35:00,31.05,31.08,31.05,31.08,121200.0,26.6006,26.6263,26.6006,26.6263,121200.0
2014-04-02 15:40:00,31.08,31.11,31.08,31.11,150200.0,26.6263,26.652,26.6263,26.652,150200.0
2014-04-02 15:45:00,31.11,31.11,31.08,31.1,278000.0,26.652,26.652,26.6263,26.6435,278000.0
2014-04-02 15:50:00,31.09,31.1,31.08,31.09,152800.0,26.6349,26.6435,26.6263,26.6349,152800.0
2014-04-02 15:55:00,31.09,31.09,31.07,31.08,636200.0,26.6349,26.6349,26.6178,26.6263,636200.0
2014-04-03 09:30:00,31.09,31.12,31.07,31.1,132800.0,26.6349,26.6606,26.6178,26.6435,132800.0
2014-04-03 09:35:00,31.11,31.12,31.07,31.11,51600.0,26.652,26.6606,26.6178,26.652,51600.0
2014-04-03 09:40:00,31.12,31.18,31.12,31.17,70400.0,26.6606,26.712,26.6606,26.7034,70400.0
2014-04-03 09:45:00,31.17,31.17,31.09,31.09,114000.0,26.7034,26.7034,26.6349,26.6349,114000.0
2014-04-03 09:50:00,31.1,31.11,31.04,31.04,72800.0,26.6435,26.652,26.5921,26.5921,72800.0
2014-04-03 09:55:00,31.04,31.04,30.99,31.0,53800.0,26.5921,26.5921,26.5492,26.5578,53800.0
2014-04-03 10:00:00,31.0,31.04,30.99,31.0,60200.0,26.5578,26.5921,26.5492,26.5578,60200.0
2014-04-03 10:05:00,31.0,31.0,30.95,30.97,42200.0,26.5578,26.5578,26.515,26.5321,42200.0
2014-04-03 10:10:00,30.98,30.98,30.94,30.95,50800.0,26.5407,26.5407,26.5064,26.515,50800.0
2014-04-03 10:15:00,30.94,30.98,30.93,30.96,70200.0,26.5064,26.5407,26.4978,26.5235,70200.0
2014-04-03 10:20:00,30.96,30.96,30.93,30.93,57400.0,26.5235,26.5235,26.4978,26.4978,57400.0
2014-04-03 10:25:00,30.92,30.95,30.91,30.92,66800.0,26.4893,26.515,26.4807,26.4893,66800.0
2014-04-03 10:30:00,30.92,30.97,30.92,30.97,45000.0,26.4893,26.5321,26.4893,26.5321,45000.0
2014-04-03 10:35:00,30.96,30.98,30.95,30.95,58200.0,26.5235,26.5407,26.515,26.515,58200.0
2014-04-03 10:40:00,30.96,30.99,30.95,30.98,181200.0,26.5235,26.5492,26.515,26.5407,181200.0
2014-04-03 10:45:00,30.98,30.99,30.93,30.95,74800.0,26.5407,26.5492,26.4978,26.515,74800.0
2014-04-03 10:50:00,30.95,30.95,30.9,30.91,67600.0,26.515,26.515,26.4721,26.4807,67600.0
2014-04-03 10:55:00,30.91,30.91,30.87,30.88,56600.0,26.4807,26.4807,26.4464,26.455,56600.0
2014-04-03 11:00:00,30.88,30.88,30.83,30.83,48200.0,26.455,26.455,26.4122,26.4122,48200.0
2014-04-03 11:05:00,30.83,30.83,30.81,30.82,74400.0,26.4122,26.4122,26.395,26.4036,74400.0
2014-04-03 11:10:00,30.82,30.82,30.78,30.78,64000.0,26.4036,26.4036,26.3693,26.3693,64000.0
2014-04-03 11:15:00,30.78,30.78,30.74,30.74,113400.0,26.3693,26.3693,26.3351,26.3351,113400.0
2014-04-03 11:20:00,30.74,30.74,30.7,30.71,84400.0,26.3351,26.3351,26.3008,26.3094,84400.0
2014-04-03 11:25:00,30.71,30.76,30.71,30.75,74000.0,26.3094,26.3522,26.3094,26.3436,74000.0
2014-04-03 11:30:00,30.75,30.75,30.72,30.74,69200.0,26.3436,26.3436,26.3179,26.3351,69200.0
2014-04-03 11:35:00,30.74,30.82,30.73,30.82,131200.0,26.3351,26.4036,26.3265,26.4036,131200.0
2014-04-03 11:40:00,30.82,30.83,30.8,30.81,52200.0,26.4036,26.4122,26.3865,26.395,52200.0
2014-04-03 11:45:00,30.81,30.82,30.79,30.8,131800.0,26.395,26.4036,26.3779,26.3865,131800.0
2014-04-03 11:50:00,30.8,30.82,30.79,30.8,46800.0,26.3865,26.4036,26.3779,26.3865,46800.0
2014-04-03 11:55:00,30.81,30.81,30.77,30.77,43000.0,26.395,26.395,26.3608,26.3608,43000.0
2014-04-03 12:00:00,30.77,30.77,30.74,30.77,60200.0,26.3608,26.3608,26.3351,26.3608,60200.0
2014-04-03 12:05:00,30.77,30.81,30.77,30.8,51000.0,26.3608,26.395,26.3608,26.3865,51000.0
2014-04-03 12:10:00,30.81,30.82,30.78,30.78,27000.0,26.395,26.4036,26.3693,26.3693,27000.0
2014-04-03 12:15:00,30.78,30.79,30.76,30.79,45000.0,26.3693,26.3779,26.3522,26.3779,45000.0
2014-04-03 12:20:00,30.78,30.79,30.77,30.78,31800.0,26.3693,26.3779,26.3608,26.3693,31800.0
2014-04-03 12:25:00,30.78,30.78,30.75,30.77,19600.0,26.3693,26.3693,26.3436,26.3608,19600.0
2014-04-03 12:30:00,30.77,30.79,30.77,30.79,28600.0,26.3608,26.3779,26.3608,26.3779,28600.0
2014-04-03 12:35:00,30.79,30.8,30.77,30.79,26600.0,26.3779,26.3865,26.3608,26.3779,26600.0
2014-04-03 12:40:00,30.79,30.81,30.79,30.8,27200.0,26.3779,26.395,26.3779,26.3865,27200.0
2014-04-03 12:45:00,30.8,30.81,30.78,30.78,26000.0,26.3865,26.395,26.3693,26.3693,26000.0
2014-04-03 12:50:00,30.77,30.79,30.77,30.78,39200.0,26.3608,26.3779,26.3608,26.3693,39200.0
2014-04-03 12:55:00,30.78,30.79,30.76,30.76,30600.0,26.3693,26.3779,26.3522,26.3522,30600.0
2014-04-03 13:00:00,30.77,30.78,30.75,30.76,30400.0,26.3608,26.3693,26.3436,26.3522,30400.0
2014-04-03 13:05:00,30.77,30.77,30.75,30.77,9400.0,26.3608,26.3608,26.3436,26.3608,9400.0
2014-04-03 13:10:00,30.77,30.78,30.73,30.77,67400.0,26.3608,26.3693,26.3265,26.3608,67400.0
2014-04-03 13:15:00,30.77,30.77,30.76,30.77,18800.0,26.3608,26.3608,26.3522,26.3608,18800.0
2014-04-03 13:20:00,30.77,30.77,30.76,30.77,11200.0,26.3608,26.3608,26.3522,26.3608,11200.0
2014-04-03 13:25:00,30.76,30.78,30.75,30.77,60200.0,26.3522,26.3693,26.3436,26.3608,60200.0
2014-04-03 13:30:00,30.77,30.8,30.77,30.77,80000.0,26.3608,26.3865,26.3608,26.3608,80000.0
2014-04-03 13:35:00,30.77,30.79,30.77,30.79,31000.0,26.3608,26.3779,26.3608,26.3779,31000.0
2014-04-03 13:40:00,30.79,30.86,30.79,30.86,49200.0,26.3779,26.4379,26.3779,26.4379,49200.0
2014-04-03 13:45:00,30.86,30.9,30.85,30.86,153800.0,26.4379,26.4721,26.4293,26.4379,153800.0
2014-04-03 13:50:00,30.86,30.86,30.84,30.85,57400.0,26.4379,26.4379,26.4207,26.4293,57400.0
2014-04-03 13:55:00,30.85,30.85,30.82,30.82,32600.0,26.4293,26.4293,26.4036,26.4036,32600.0
2014-04-03 14:00:00,30.82,30.82,30.8,30.8,40400.0,26.4036,26.4036,26.3865,26.3865,40400.0
2014-04-03 14:05:00,30.8,30.82,30.79,30.79,46400.0,26.3865,26.4036,26.3779,26.3779,46400.0
2014-04-03 14:10:00,30.8,30.8,30.77,30.77,49400.0,26.3865,26.3865,26.3608,26.3608,49400.0
2014-04-03 14:15:00,30.77,30.78,30.76,30.76,46400.0,26.3608,26.3693,26.3522,26.3522,46400.0
2014-04-03 14:20:00,30.77,30.77,30.74,30.75,35600.0,26.3608,26.3608,26.3351,26.3436,35600.0
2014-04-03 14:25:00,30.74,30.74,30.72,30.73,45000.0,26.3351,26.3351,26.3179,26.3265,45000.0
2014-04-03 14:30:00,30.73,30.74,30.71,30.73,58200.0,26.3265,26.3351,26.3094,26.3265,58200.0
2014-04-03 14:35:00,30.73,30.73,30.67,30.68,54800.0,26.3265,26.3265,26.2751,26.2837,54800.0
2014-04-03 14:40:00,30.68,30.71,30.68,30.71,59200.0,26.2837,26.3094,26.2837,26.3094,59200.0
2014-04-03 14:45:00,30.71,30.74,30.71,30.72,26800.0,26.3094,26.3351,26.3094,26.3179,26800.0
2014-04-03 14:50:00,30.71,30.72,30.71,30.71,30400.0,26.3094,26.3179,26.3094,26.3094,30400.0
2014-04-03 14:55:00,30.72,30.75,30.71,30.75,46400.0,26.3179,26.3436,26.3094,26.3436,46400.0
2014-04-03 15:00:00,30.75,30.78,30.75,30.78,31600.0,26.3436,26.3693,26.3436,26.3693,31600.0
2014-04-03 15:05:00,30.78,30.78,30.75,30.77,61600.0,26.3693,26.3693,26.3436,26.3608,61600.0
2014-04-03 15:10:00,30.77,30.77,30.74,30.75,58400.0,26.3608,26.3608,26.3351,26.3436,58400.0
2014-04-03 15:15:00,30.75,30.75,30.74,30.75,84400.0,26.3436,26.3436,26.3351,26.3436,84400.0
2014-04-03 15:20:00,30.75,30.77,30.75,30.76,94600.0,26.3436,26.3608,26.3436,26.3522,94600.0
2014-04-03 15:25:00,30.77,30.79,30.76,30.79,59000.0,26.3608,26.3779,26.3522,26.3779,59000.0
2014-04-03 15:30:00,30.79,30.8,30.78,30.78,57800.0,26.3779,26.3865,26.3693,26.3693,57800.0
2014-04-03 15:35:00,30.78,30.8,30.78,30.79,64400.0,26.3693,26.3865,26.3693,26.3779,64400.0
2014-04-03 15:40:00,30.8,30.8,30.79,30.8,75400.0,26.3865,26.3865,26.3779,26.3865,75400.0
2014-04-03 15:45:00,30.8,30.82,30.79,30.81,131800.0,26.3865,26.4036,26.3779,26.395,131800.0
2014-04-03 15:50:00,30.81,30.82,30.79,30.79,165200.0,26.395,26.4036,26.3779,26.3779,165200.0
2014-04-03 15:55:00,30.79,30.8,30.77,30.78,406200.0,26.3779,26.3865,26.3608,26.3693,406200.0
2014-04-04 09:30:00,30.97,31.04,30.93,30.96,95600.0,26.5321,26.5921,26.4978,26.5235,95600.0
2014-04-04 09:35:00,30.96,31.02,30.94,30.97,65000.0,26.5235,26.5749,26.5064,26.5321,65000.0
2014-04-04 09:40:00,30.98,30.98,30.91,30.93,89600.0,26.5407,26.5407,26.4807,26.4978,89600.0
2014-04-04 09:45:00,30.93,30.95,30.85,30.89,54600.0,26.4978,26.515,26.4293,26.4636,54600.0
2014-04-04 09:50:00,30.88,30.93,30.85,30.88,42600.0,26.455,26.4978,26.4293,26.455,42600.0
2014-04-04 09:55:00,30.87,30.95,30.86,30.88,35800.0,26.4464,26.515,26.4379,26.455,35800.0
2014-04-04 10:00:00,30.88,30.92,30.86,30.89,42800.0,26.455,26.4893,26.4379,26.4636,42800.0
2014-04-04 10:05:00,30.9,30.93,30.88,30.91,47400.0,26.4721,26.4978,26.455,26.4807,47400.0
2014-04-04 10:10:00,30.92,30.95,30.9,30.93,60000.0,26.4893,26.515,26.4721,26.4978,60000.0
2014-04-04 10:15:00,30.93,30.96,30.92,30.95,51200.0,26.4978,26.5235,26.4893,26.515,51200.0
2014-04-04 10:20:00,30.95,30.95,30.91,30.93,57600.0,26.515,26.515,26.4807,26.4978,57600.0
2014-04-04 10:25:00,30.93,30.96,30.92,30.96,34800.0,26.4978,26.5235,26.4893,26.5235,34800.0
2014-04-04 10:30:00,30.95,31.0,30.95,30.98,71600.0,26.515,26.5578,26.515,26.5407,71600.0
2014-04-04 10:35:00,30.98,30.99,30.96,30.97,81000.0,26.5407,26.5492,26.5235,26.5321,81000.0
2014-04-04 10:40:00,30.97,31.0,30.95,30.97,31800.0,26.5321,26.5578,26.515,26.5321,31800.0
2014-04-04 10:45:00,30.97,31.02,30.96,30.97,61200.0,26.5321,26.5749,26.5235,26.5321,61200.0
2014-04-04 10:50:00,30.98,31.01,30.97,31.0,49400.0,26.5407,26.5664,26.5321,26.5578,49400.0
2014-04-04 10:55:00,31.0,31.02,30.96,30.98,42200.0,26.5578,26.5749,26.5235,26.5407,42200.0
2014-04-04 11:00:00,30.98,30.98,30.92,30.93,32200.0,26.5407,26.5407,26.4893,26.4978,32200.0
2014-04-04 11:05:00,30.93,30.93,30.86,30.86,44600.0,26.4978,26.4978,26.4379,26.4379,44600.0
2014-04-04 11:10:00,30.86,30.9,30.86,30.88,49600.0,26.4379,26.4721,26.4379,26.455,49600.0
2014-04-04 11:15:00,30.88,30.88,30.84,30.85,42400.0,26.455,26.455,26.4207,26.4293,42400.0
2014-04-04 11:20:00,30.86,30.88,30.85,30.87,43400.0,26.4379,26.455,26.4293,26.4464,43400.0
2014-04-04 11:25:00,30.87,30.88,30.86,30.88,43000.0,26.4464,26.455,26.4379,26.455,43000.0
2014-04-04 11:30:00,30.87,30.93,30.87,30.92,47600.0,26.4464,26.4978,26.4464,26.4893,47600.0
2014-04-04 11:35:00,30.92,30.94,30.91,30.93,107200.0,26.4893,26.5064,26.4807,26.4978,107200.0
2014-04-04 11:40:00,30.93,30.94,30.89,30.9,90200.0,26.4978,26.5064,26.4636,26.4721,90200.0
2014-04-04 11:45:00,30.9,30.9,30.83,30.84,91200.0,26.4721,26.4721,26.4122,26.4207,91200.0
2014-04-04 11:50:00,30.83,30.85,30.79,30.8,49200.0,26.4122,26.4293,26.3779,26.3865,49200.0
2014-04-04 11:55:00,30.8,30.83,30.79,30.83,21000.0,26.3865,26.4122,26.3779,26.4122,21000.0
2014-04-04 12:00:00,30.82,30.82,30.75,30.75,40600.0,26.4036,26.4036,26.3436,26.3436,40600.0
2014-04-04 12:05:00,30.76,30.79,30.74,30.75,57400.0,26.3522,26.3779,26.3351,26.3436,57400.0
2014-04-04 12:10:00,30.75,30.78,30.74,30.77,60600.0,26.3436,26.3693,26.3351,26.3608,60600.0
2014-04-04 12:15:00,30.76,30.8,30.76,30.79,35000.0,26.3522,26.3865,26.3522,26.3779,35000.0
2014-04-04 12:20:00,30.78,30.83,30.77,30.82,28000.0,26.3693,26.4122,26.3608,26.4036,28000.0
2014-04-04 12:25:00,30.82,30.87,30.81,30.83,192400.0,26.4036,26.4464,26.395,26.4122,192400.0
2014-04-04 12:30:00,30.82,30.82,30.77,30.77,29800.0,26.4036,26.4036,26.3608,26.3608,29800.0
2014-04-04 12:35:00,30.77,30.8,30.77,30.8,50000.0,26.3608,26.3865,26.3608,26.3865,50000.0
2014-04-04 12:40:00,30.8,30.8,30.78,30.79,20200.0,26.3865,26.3865,26.3693,26.3779,20200.0
2014-04-04 12:45:00,30.79,30.79,30.73,30.75,31000.0,26.3779,26.3779,26.3265,26.3436,31000.0
2014-04-04 12:50:00,30.74,30.75,30.71,30.72,28800.0,26.3351,26.3436,26.3094,26.3179,28800.0
2014-04-04 12:55:00,30.71,30.71,30.64,30.66,65600.0,26.3094,26.3094,26.2494,26.2665,65600.0
2014-04-04 13:00:00,30.67,30.68,30.61,30.65,51200.0,26.2751,26.2837,26.2237,26.258,51200.0
2014-04-04 13:05:00,30.65,30.67,30.64,30.66,29000.0,26.258,26.2751,26.2494,26.2665,29000.0
2014-04-04 13:10:00,30.66,30.68,30.65,30.66,34600.0,26.2665,26.2837,26.258,26.2665,34600.0
2014-04-04 13:15:00,30.66,30.7,30.65,30.7,28000.0,26.2665,26.3008,26.258,26.3008,28000.0
2014-04-04 13:20:00,30.69,30.69,30.63,30.64,32200.0,26.2922,26.2922,26.2408,26.2494,32200.0
2014-04-04 13:25:00,30.64,30.65,30.6,30.61,28600.0,26.2494,26.258,26.2151,26.2237,28600.0
2014-04-04 13:30:00,30.6,30.61,30.58,30.59,39400.0,26.2151,26.2237,26.198,26.2066,39400.0
2014-04-04 13:35:00,30.58,30.64,30.58,30.63,30400.0,26.198,26.2494,26.198,26.2408,30400.0
2014-04-04 13:40:00,30.63,30.64,30.6,30.62,35200.0,26.2408,26.2494,26.2151,26.2323,35200.0
2014-04-04 13:45:00,30.62,30.64,30.59,30.59,36400.0,26.2323,26.2494,26.2066,26.2066,36400.0
2014-04-04 13:50:00,30.59,30.61,30.58,30.61,29400.0,26.2066,26.2237,26.198,26.2237,29400.0
2014-04-04 13:55:00,30.62,30.62,30.58,30.61,39200.0,26.2323,26.2323,26.198,26.2237,39200.0
2014-04-04 14:00:00,30.61,30.64,30.6,30.6,42600.0,26.2237,26.2494,26.2151,26.2151,42600.0
2014-04-04 14:05:00,30.6,30.6,30.57,30.57,51000.0,26.2151,26.2151,26.1894,26.1894,51000.0
2014-04-04 14:10:00,30.57,30.6,30.56,30.6,51000.0,26.1894,26.2151,26.1809,26.2151,51000.0
2014-04-04 14:15:00,30.6,30.64,30.59,30.61,51200.0,26.2151,26.2494,26.2066,26.2237,51200.0
2014-04-04 14:20:00,30.62,30.63,30.58,30.6,42800.0,26.2323,26.2408,26.198,26.2151,42800.0
2014-04-04 14:25:00,30.6,30.6,30.57,30.58,43200.0,26.2151,26.2151,26.1894,26.198,43200.0
2014-04-04 14:30:00,30.58,30.64,30.58,30.61,95800.0,26.198,26.2494,26.198,26.2237,95800.0
2014-04-04 14:35:00,30.61,30.61,30.56,30.58,53400.0,26.2237,26.2237,26.1809,26.198,53400.0
2014-04-04 14:40:00,30.58,30.59,30.57,30.59,53200.0,26.198,26.2066,26.1894,26.2066,53200.0
2014-04-04 14:45:00,30.58,30.6,30.56,30.6,72200.0,26.198,26.2151,26.1809,26.2151,72200.0
2014-04-04 14:50:00,30.6,30.63,30.6,30.63,54400.0,26.2151,26.2408,26.2151,26.2408,54400.0
2014-04-04 14:55:00,30.64,30.68,30.64,30.67,93600.0,26.2494,26.2837,26.2494,26.2751,93600.0
2014-04-04 15:00:00,30.67,30.67,30.63,30.64,79000.0,26.2751,26.2751,26.2408,26.2494,79000.0
2014-04-04 15:05:00,30.63,30.64,30.61,30.62,92000.0,26.2408,26.2494,26.2237,26.2323,92000.0
2014-04-04 15:10:00,30.61,30.65,30.61,30.64,103200.0,26.2237,26.258,26.2237,26.2494,103200.0
2014-04-04 15:15:00,30.64,30.68,30.63,30.67,61600.0,26.2494,26.2837,26.2408,26.2751,61600.0
2014-04-04 15:20:00,30.67,30.68,30.66,30.67,70600.0,26.2751,26.2837,26.2665,26.2751,70600.0
2014-04-04 15:25:00,30.67,30.69,30.66,30.67,69600.0,26.2751,26.2922,26.2665,26.2751,69600.0
2014-04-04 15:30:00,30.67,30.67,30.61,30.62,69400.0,26.2751,26.2751,26.2237,26.2323,69400.0
2014-04-04 15:35:00,30.62,30.64,30.61,30.63,70000.0,26.2323,26.2494,26.2237,26.2408,70000.0
2014-04-04 15:40:00,30.63,30.64,30.59,30.59,77200.0,26.2408,26.2494,26.2066,26.2066,77200.0
2014-04-04 15:45:00,30.59,30.63,30.58,30.63,131400.0,26.2066,26.2408,26.198,26.2408,131400.0
2014-04-04 15:50:00,30.62,30.62,30.59,30.61,173200.0,26.2323,26.2323,26.2066,26.2237,173200.0
2014-04-04 15:55:00,30.61,30.63,30.58,30.6,420400.0,26.2237,26.2408,26.198,26.2151,420400.0
2014-04-07 09:30:00,30.56,30.59,30.4,30.4,91000.0,26.1809,26.2066,26.0438,26.0438,91000.0
2014-04-07 09:35:00,30.4,30.44,30.3,30.36,45200.0,26.0438,26.0781,25.9581,26.0095,45200.0
2014-04-07 09:40:00,30.37,30.37,30.2,30.23,52400.0,26.0181,26.0181,25.8724,25.8981,52400.0
2014-04-07 09:45:00,30.23,30.23,30.18,30.21,23400.0,25.8981,25.8981,25.8553,25.881,23400.0
2014-04-07 09:50:00,30.21,30.23,30.16,30.19,69800.0,25.881,25.8981,25.8382,25.8639,69800.0
2014-04-07 09:55:00,30.2,30.22,30.17,30.18,47800.0,25.8724,25.8896,25.8467,25.8553,47800.0
2014-04-07 10:00:00,30.18,30.21,30.13,30.15,41200.0,25.8553,25.881,25.8125,25.8296,41200.0
2014-04-07 10:05:00,30.16,30.17,30.11,30.13,32000.0,25.8382,25.8467,25.7953,25.8125,32000.0
2014-04-07 10:10:00,30.13,30.2,30.11,30.18,62400.0,25.8125,25.8724,25.7953,25.8553,62400.0
2014-04-07 10:15:00,30.18,30.18,30.14,30.17,37200.0,25.8553,25.8553,25.821,25.8467,37200.0
2014-04-07 10:20:00,30.17,30.17,30.09,30.1,138600.0,25.8467,25.8467,25.7782,25.7868,138600.0
2014-04-07 10:25:00,30.1,30.11,30.06,30.06,34800.0,25.7868,25.7953,25.7525,25.7525,34800.0
2014-04-07 10:30:00,30.07,30.11,30.05,30.11,96400.0,25.7611,25.7953,25.7439,25.7953,96400.0
2014-04-07 10:35:00,30.11,30.12,30.06,30.1,104400.0,25.7953,25.8039,25.7525,25.7868,104400.0
2014-04-07 10:40:00,30.09,30.13,30.06,30.13,126200.0,25.7782,25.8125,25.7525,25.8125,126200.0
2014-04-07 10:45:00,30.13,30.13,30.08,30.13,63000.0,25.8125,25.8125,25.7696,25.8125,63000.0
2014-04-07 10:50:00,30.12,30.15,30.11,30.15,73400.0,25.8039,25.8296,25.7953,25.8296,73400.0
2014-04-07 10:55:00,30.15,30.15,30.11,30.13,137000.0,25.8296,25.8296,25.7953,25.8125,137000.0
2014-04-07 11:00:00,30.14,30.21,30.13,30.19,42200.0,25.821,25.881,25.8125,25.8639,42200.0
2014-04-07 11:05:00,30.2,30.21,30.18,30.18,51800.0,25.8724,25.881,25.8553,25.8553,51800.0
2014-04-07 11:10:00,30.18,30.18,30.15,30.15,43400.0,25.8553,25.8553,25.8296,25.8296,43400.0
2014-04-07 11:15:00,30.15,30.17,30.12,30.16,38200.0,25.8296,25.8467,25.8039,25.8382,38200.0
2014-04-07 11:20:00,30.16,30.18,30.14,30.16,85800.0,25.8382,25.8553,25.821,25.8382,85800.0
2014-04-07 11:25:00,30.16,30.17,30.14,30.15,45800.0,25.8382,25.8467,25.821,25.8296,45800.0
2014-04-07 11:30:00,30.15,30.15,30.11,30.12,65400.0,25.8296,25.8296,25.7953,25.8039,65400.0
2014-04-07 11:35:00,30.13,30.15,30.11,30.14,43600.0,25.8125,25.8296,25.7953,25.821,43600.0
2014-04-07 11:40:00,30.14,30.15,30.11,30.12,91800.0,25.821,25.8296,25.7953,25.8039,91800.0
2014-04-07 11:45:00,30.13,30.13,30.07,30.07,66600.0,25.8125,25.8125,25.7611,25.7611,66600.0
2014-04-07 11:50:00,30.07,30.08,30.05,30.06,71000.0,25.7611,25.7696,25.7439,25.7525,71000.0
2014-04-07 11:55:00,30.06,30.06,30.03,30.05,51400.0,25.7525,25.7525,25.7268,25.7439,51400.0
2014-04-07 12:00:00,30.05,30.07,30.03,30.07,45000.0,25.7439,25.7611,25.7268,25.7611,45000.0
2014-04-07 12:05:00,30.06,30.07,30.03,30.03,39600.0,25.7525,25.7611,25.7268,25.7268,39600.0
2014-04-07 12:10:00,30.03,30.03,29.97,29.97,44600.0,25.7268,25.7268,25.6754,25.6754,44600.0
2014-04-07 12:15:00,29.97,29.97,29.93,29.93,43000.0,25.6754,25.6754,25.6411,25.6411,43000.0
2014-04-07 12:20:00,29.93,29.97,29.93,29.96,36000.0,25.6411,25.6754,25.6411,25.6668,36000.0
2014-04-07 12:25:00,29.97,30.0,29.97,29.97,26400.0,25.6754,25.7011,25.6754,25.6754,26400.0
2014-04-07 12:30:00,29.97,30.0,29.94,30.0,36600.0,25.6754,25.7011,25.6497,25.7011,36600.0
2014-04-07 12:35:00,30.0,30.06,29.99,30.05,32200.0,25.7011,25.7525,25.6925,25.7439,32200.0
2014-04-07 12:40:00,30.06,30.09,30.05,30.06,29400.0,25.7525,25.7782,25.7439,25.7525,29400.0
2014-04-07 12:45:00,30.06,30.06,30.02,30.02,39200.0,25.7525,25.7525,25.7182,25.7182,39200.0
2014-04-07 12:50:00,30.02,30.05,30.02,30.05,24000.0,25.7182,25.7439,25.7182,25.7439,24000.0
2014-04-07 12:55:00,30.05,30.06,30.05,30.06,32200.0,25.7439,25.7525,25.7439,25.7525,32200.0
2014-04-07 13:00:00,30.06,30.06,30.02,30.03,28000.0,25.7525,25.7525,25.7182,25.7268,28000.0
2014-04-07 13:05:00,30.02,30.02,29.96,29.96,105400.0,25.7182,25.7182,25.6668,25.6668,105400.0
2014-04-07 13:10:00,29.96,29.97,29.93,29.96,32400.0,25.6668,25.6754,25.6411,25.6668,32400.0
2014-04-07 13:15:00,29.96,29.97,29.93,29.94,42200.0,25.6668,25.6754,25.6411,25.6497,42200.0
2014-04-07 13:20:00,29.93,29.99,29.93,29.98,46200.0,25.6411,25.6925,25.6411,25.684,46200.0
2014-04-07 13:25:00,29.99,29.99,29.94,29.95,35600.0,25.6925,25.6925,25.6497,25.6583,35600.0
2014-04-07 13:30:00,29.95,29.97,29.91,29.93,31400.0,25.6583,25.6754,25.624,25.6411,31400.0
2014-04-07 13:35:00,29.93,29.93,29.91,29.92,50400.0,25.6411,25.6411,25.624,25.6326,50400.0
2014-04-07 13:40:00,29.93,29.93,29.91,29.92,53800.0,25.6411,25.6411,25.624,25.6326,53800.0
2014-04-07 13:45:00,29.92,29.93,29.91,29.92,83000.0,25.6326,25.6411,25.624,25.6326,83000.0
2014-04-07 13:50:00,29.92,29.93,29.9,29.92,42800.0,25.6326,25.6411,25.6154,25.6326,42800.0
2014-04-07 13:55:00,29.91,29.92,29.87,29.89,132600.0,25.624,25.6326,25.5897,25.6069,132600.0
2014-04-07 14:00:00,29.89,29.91,29.85,29.91,60000.0,25.6069,25.624,25.5726,25.624,60000.0
2014-04-07 14:05:00,29.91,29.93,29.9,29.91,66600.0,25.624,25.6411,25.6154,25.624,66600.0
2014-04-07 14:10:00,29.9,29.9,29.85,29.86,44200.0,25.6154,25.6154,25.5726,25.5812,44200.0
2014-04-07 14:15:00,29.86,29.86,29.84,29.84,45400.0,25.5812,25.5812,25.564,25.564,45400.0
2014-04-07 14:20:00,29.83,29.84,29.81,29.82,41200.0,25.5555,25.564,25.5383,25.5469,41200.0
2014-04-07 14:25:00,29.82,29.82,29.8,29.8,41800.0,25.5469,25.5469,25.5298,25.5298,41800.0
2014-04-07 14:30:00,29.81,29.81,29.79,29.79,59200.0,25.5383,25.5383,25.5212,25.5212,59200.0
2014-04-07 14:35:00,29.79,29.83,29.79,29.82,41000.0,25.5212,25.5555,25.5212,25.5469,41000.0
2014-04-07 14:40:00,29.82,29.88,29.81,29.88,58000.0,25.5469,25.5983,25.5383,25.5983,58000.0
2014-04-07 14:45:00,29.88,29.91,29.86,29.91,54000.0,25.5983,25.624,25.5812,25.624,54000.0
2014-04-07 14:50:00,29.91,29.99,29.91,29.99,190000.0,25.624,25.6925,25.624,25.6925,190000.0
2014-04-07 14:55:00,29.99,30.02,29.99,30.01,73200.0,25.6925,25.7182,25.6925,25.7097,73200.0
2014-04-07 15:00:00,30.01,30.02,30.0,30.0,40000.0,25.7097,25.7182,25.7011,25.7011,40000.0
2014-04-07 15:05:00,30.0,30.0,29.98,30.0,55200.0,25.7011,25.7011,25.684,25.7011,55200.0
2014-04-07 15:10:00,30.0,30.07,29.99,30.07,72200.0,25.7011,25.7611,25.6925,25.7611,72200.0
2014-04-07 15:15:00,30.07,30.09,30.06,30.08,111400.0,25.7611,25.7782,25.7525,25.7696,111400.0
2014-04-07 15:20:00,30.08,30.08,30.03,30.06,82600.0,25.7696,25.7696,25.7268,25.7525,82600.0
2014-04-07 15:25:00,30.06,30.11,30.06,30.11,89600.0,25.7525,25.7953,25.7525,25.7953,89600.0
2014-04-07 15:30:00,30.11,30.11,30.06,30.06,91000.0,25.7953,25.7953,25.7525,25.7525,91000.0
2014-04-07 15:35:00,30.07,30.08,30.04,30.05,80400.0,25.7611,25.7696,25.7354,25.7439,80400.0
2014-04-07 15:40:00,30.05,30.05,30.0,30.01,89000.0,25.7439,25.7439,25.7011,25.7097,89000.0
2014-04-07 15:45:00,30.0,30.0,29.97,29.98,163800.0,25.7011,25.7011,25.6754,25.684,163800.0
2014-04-07 15:50:00,29.98,29.98,29.93,29.93,112600.0,25.684,25.684,25.6411,25.6411,112600.0
2014-04-07 15:55:00,29.93,29.97,29.93,29.94,338800.0,25.6411,25.6754,25.6411,25.6497,338800.0
2014-04-08 09:30:00,29.82,29.84,29.64,29.84,219400.0,25.5469,25.564,25.3927,25.564,219400.0
2014-04-08 09:35:00,29.84,29.86,29.78,29.85,90400.0,25.564,25.5812,25.5126,25.5726,90400.0
2014-04-08 09:40:00,29.84,29.89,29.84,29.89,71000.0,25.564,25.6069,25.564,25.6069,71000.0
2014-04-08 09:45:00,29.88,29.93,29.86,29.91,61400.0,25.5983,25.6411,25.5812,25.624,61400.0
2014-04-08 09:50:00,29.91,29.92,29.81,29.88,86000.0,25.624,25.6326,25.5383,25.5983,86000.0
2014-04-08 09:55:00,29.88,29.93,29.88,29.89,43600.0,25.5983,25.6411,25.5983,25.6069,43600.0
2014-04-08 10:00:00,29.9,29.97,29.89,29.93,73400.0,25.6154,25.6754,25.6069,25.6411,73400.0
2014-04-08 10:05:00,29.93,29.93,29.87,29.88,37200.0,25.6411,25.6411,25.5897,25.5983,37200.0
2014-04-08 10:10:00,29.88,29.93,29.88,29.92,37600.0,25.5983,25.6411,25.5983,25.6326,37600.0
2014-04-08 10:15:00,29.92,29.94,29.86,29.86,48000.0,25.6326,25.6497,25.5812,25.5812,48000.0
2014-04-08 10:20:00,29.86,29.86,29.79,29.79,43200.0,25.5812,25.5812,25.5212,25.5212,43200.0
2014-04-08 10:25:00,29.79,29.82,29.78,29.78,33400.0,25.5212,25.5469,25.5126,25.5126,33400.0
2014-04-08 10:30:00,29.78,29.82,29.76,29.81,93800.0,25.5126,25.5469,25.4955,25.5383,93800.0
2014-04-08 10:35:00,29.8,29.83,29.78,29.83,55600.0,25.5298,25.5555,25.5126,25.5555,55600.0
2014-04-08 10:40:00,29.83,29.91,29.82,29.89,44000.0,25.5555,25.624,25.5469,25.6069,44000.0
2014-04-08 10:45:00,29.89,29.91,29.88,29.9,29000.0,25.6069,25.624,25.5983,25.6154,29000.0
2014-04-08 10:50:00,29.9,29.96,29.9,29.93,25000.0,25.6154,25.6668,25.6154,25.6411,25000.0
2014-04-08 10:55:00,29.92,29.94,29.88,29.88,33200.0,25.6326,25.6497,25.5983,25.5983,33200.0
2014-04-08 11:00:00,29.88,29.99,29.88,29.98,39400.0,25.5983,25.6925,25.5983,25.684,39400.0
2014-04-08 11:05:00,29.99,30.03,29.97,30.0,37600.0,25.6925,25.7268,25.6754,25.7011,37600.0
2014-04-08 11:10:00,30.0,30.0,29.96,30.0,37800.0,25.7011,25.7011,25.6668,25.7011,37800.0
2014-04-08 11:15:00,30.0,30.12,30.0,30.09,59200.0,25.7011,25.8039,25.7011,25.7782,59200.0
2014-04-08 11:20:00,30.09,30.09,30.06,30.06,29800.0,25.7782,25.7782,25.7525,25.7525,29800.0
2014-04-08 11:25:00,30.06,30.06,30.02,30.05,48200.0,25.7525,25.7525,25.7182,25.7439,48200.0
2014-04-08 11:30:00,30.04,30.06,30.02,30.04,29000.0,25.7354,25.7525,25.7182,25.7354,29000.0
2014-04-08 11:35:00,30.04,30.04,30.0,30.0,45400.0,25.7354,25.7354,25.7011,25.7011,45400.0
2014-04-08 11:40:00,30.0,30.0,29.98,29.99,39800.0,25.7011,25.7011,25.684,25.6925,39800.0
2014-04-08 11:45:00,29.99,30.0,29.95,29.96,26400.0,25.6925,25.7011,25.6583,25.6668,26400.0
2014-04-08 11:50:00,29.97,30.01,29.97,30.01,17000.0,25.6754,25.7097,25.6754,25.7097,17000.0
2014-04-08 11:55:00,30.01,30.04,29.99,30.04,26200.0,25.7097,25.7354,25.6925,25.7354,26200.0
2014-04-08 12:00:00,30.03,30.05,30.03,30.04,20000.0,25.7268,25.7439,25.7268,25.7354,20000.0
2014-04-08 12:05:00,30.05,30.07,30.04,30.06,23000.0,25.7439,25.7611,25.7354,25.7525,23000.0
2014-04-08 12:10:00,30.05,30.11,30.05,30.1,20200.0,25.7439,25.7953,25.7439,25.7868,20200.0
2014-04-08 12:15:00,30.11,30.12,30.09,30.11,18600.0,25.7953,25.8039,25.7782,25.7953,18600.0
2014-04-08 12:20:00,30.11,30.11,30.07,30.09,23000.0,25.7953,25.7953,25.7611,25.7782,23000.0
2014-04-08 12:25:00,30.09,30.11,30.09,30.11,16600.0,25.7782,25.7953,25.7782,25.7953,16600.0
2014-04-08 12:30:00,30.11,30.11,30.09,30.09,21000.0,25.7953,25.7953,25.7782,25.7782,21000.0
2014-04-08 12:35:00,30.1,30.11,30.08,30.08,17200.0,25.7868,25.7953,25.7696,25.7696,17200.0
2014-04-08 12:40:00,30.08,30.08,30.04,30.04,31800.0,25.7696,25.7696,25.7354,25.7354,31800.0
2014-04-08 12:45:00,30.04,30.05,30.03,30.03,21600.0,25.7354,25.7439,25.7268,25.7268,21600.0
2014-04-08 12:50:00,30.03,30.03,30.0,30.03,17400.0,25.7268,25.7268,25.7011,25.7268,17400.0
2014-04-08 12:55:00,30.03,30.05,30.03,30.03,22000.0,25.7268,25.7439,25.7268,25.7268,22000.0
2014-04-08 13:00:00,30.03,30.05,30.03,30.03,17200.0,25.7268,25.7439,25.7268,25.7268,17200.0
2014-04-08 13:05:00,30.03,30.06,30.03,30.04,22600.0,25.7268,25.7525,25.7268,25.7354,22600.0
2014-04-08 13:10:00,30.05,30.08,30.05,30.08,29000.0,25.7439,25.7696,25.7439,25.7696,29000.0
2014-04-08 13:15:00,30.07,30.09,30.07,30.09,223200.0,25.7611,25.7782,25.7611,25.7782,223200.0
2014-04-08 13:20:00,30.1,30.22,30.1,30.22,73000.0,25.7868,25.8896,25.7868,25.8896,73000.0
2014-04-08 13:25:00,30.22,30.25,30.21,30.23,35200.0,25.8896,25.9153,25.881,25.8981,35200.0
2014-04-08 13:30:00,30.23,30.23,30.2,30.21,25800.0,25.8981,25.8981,25.8724,25.881,25800.0
2014-04-08 13:35:00,30.21,30.22,30.19,30.19,27200.0,25.881,25.8896,25.8639,25.8639,27200.0
2014-04-08 13:40:00,30.19,30.2,30.17,30.17,27400.0,25.8639,25.8724,25.8467,25.8467,27400.0
2014-04-08 13:45:00,30.18,30.19,30.14,30.16,28000.0,25.8553,25.8639,25.821,25.8382,28000.0
2014-04-08 13:50:00,30.16,30.16,30.14,30.15,17800.0,25.8382,25.8382,25.821,25.8296,17800.0
2014-04-08 13:55:00,30.16,30.2,30.15,30.2,29000.0,25.8382,25.8724,25.8296,25.8724,29000.0
2014-04-08 14:00:00,30.2,30.2,30.16,30.16,25000.0,25.8724,25.8724,25.8382,25.8382,25000.0
2014-04-08 14:05:00,30.16,30.16,30.11,30.11,41600.0,25.8382,25.8382,25.7953,25.7953,41600.0
2014-04-08 14:10:00,30.11,30.14,30.11,30.14,24600.0,25.7953,25.821,25.7953,25.821,24600.0
2014-04-08 14:15:00,30.14,30.16,30.12,30.14,34800.0,25.821,25.8382,25.8039,25.821,34800.0
2014-04-08 14:20:00,30.14,30.17,30.13,30.17,33000.0,25.821,25.8467,25.8125,25.8467,33000.0
2014-04-08 14:25:00,30.17,30.18,30.12,30.12,94000.0,25.8467,25.8553,25.8039,25.8039,94000.0
2014-04-08 14:30:00,30.12,30.15,30.12,30.13,34600.0,25.8039,25.8296,25.8039,25.8125,34600.0
2014-04-08 14:35:00,30.12,30.13,30.1,30.11,36400.0,25.8039,25.8125,25.7868,25.7953,36400.0
2014-04-08 14:40:00,30.12,30.13,30.1,30.12,27600.0,25.8039,25.8125,25.7868,25.8039,27600.0
2014-04-08 14:45:00,30.13,30.19,30.13,30.18,45800.0,25.8125,25.8639,25.8125,25.8553,45800.0
2014-04-08 14:50:00,30.18,30.2,30.18,30.2,32200.0,25.8553,25.8724,25.8553,25.8724,32200.0
2014-04-08 14:55:00,30.2,30.21,30.17,30.18,45800.0,25.8724,25.881,25.8467,25.8553,45800.0
2014-04-08 15:00:00,30.18,30.18,30.15,30.15,42200.0,25.8553,25.8553,25.8296,25.8296,42200.0
2014-04-08 15:05:00,30.15,30.17,30.15,30.16,36800.0,25.8296,25.8467,25.8296,25.8382,36800.0
2014-04-08 15:10:00,30.16,30.17,30.14,30.16,53400.0,25.8382,25.8467,25.821,25.8382,53400.0
2014-04-08 15:15:00,30.16,30.17,30.14,30.15,60200.0,25.8382,25.8467,25.821,25.8296,60200.0
2014-04-08 15:20:00,30.15,30.19,30.14,30.18,61000.0,25.8296,25.8639,25.821,25.8553,61000.0
2014-04-08 15:25:00,30.18,30.23,30.18,30.23,46200.0,25.8553,25.8981,25.8553,25.8981,46200.0
2014-04-08 15:30:00,30.22,30.24,30.21,30.23,79000.0,25.8896,25.9067,25.881,25.8981,79000.0
2014-04-08 15:35:00,30.23,30.24,30.21,30.23,79800.0,25.8981,25.9067,25.881,25.8981,79800.0
2014-04-08 15:40:00,30.23,30.23,30.2,30.21,86400.0,25.8981,25.8981,25.8724,25.881,86400.0
2014-04-08 15:45:00,30.2,30.25,30.2,30.24,124200.0,25.8724,25.9153,25.8724,25.9067,124200.0
2014-04-08 15:50:00,30.24,30.25,30.21,30.23,154600.0,25.9067,25.9153,25.881,25.8981,154600.0
2014-04-08 15:55:00,30.23,30.25,30.22,30.22,168000.0,25.8981,25.9153,25.8896,25.8896,168000.0
2014-04-09 09:30:00,30.25,30.26,30.07,30.2,287200.0,25.9153,25.9238,25.7611,25.8724,287200.0
2014-04-09 09:35:00,30.2,30.22,30.09,30.09,121200.0,25.8724,25.8896,25.7782,25.7782,121200.0
2014-04-09 09:40:00,30.09,30.1,29.96,29.96,120000.0,25.7782,25.7868,25.6668,25.6668,120000.0
2014-04-09 09:45:00,29.94,29.98,29.86,29.9,152400.0,25.6497,25.684,25.5812,25.6154,152400.0
2014-04-09 09:50:00,29.89,29.92,29.79,29.81,105200.0,25.6069,25.6326,25.5212,25.5383,105200.0
2014-04-09 09:55:00,29.81,29.83,29.8,29.81,101000.0,25.5383,25.5555,25.5298,25.5383,101000.0
2014-04-09 10:00:00,29.8,29.88,29.8,29.85,115400.0,25.5298,25.5983,25.5298,25.5726,115400.0
2014-04-09 10:05:00,29.85,29.86,29.8,29.81,96000.0,25.5726,25.5812,25.5298,25.5383,96000.0
2014-04-09 10:10:00,29.81,29.85,29.79,29.8,79000.0,25.5383,25.5726,25.5212,25.5298,79000.0
2014-04-09 10:15:00,29.8,29.81,29.76,29.8,85600.0,25.5298,25.5383,25.4955,25.5298,85600.0
2014-04-09 10:20:00,29.8,29.88,29.8,29.86,116200.0,25.5298,25.5983,25.5298,25.5812,116200.0
2014-04-09 10:25:00,29.86,29.86,29.75,29.75,122800.0,25.5812,25.5812,25.4869,25.4869,122800.0
2014-04-09 10:30:00,29.76,29.85,29.76,29.81,112800.0,25.4955,25.5726,25.4955,25.5383,112800.0
2014-04-09 10:35:00,29.8,29.8,29.76,29.76,52600.0,25.5298,25.5298,25.4955,25.4955,52600.0
2014-04-09 10:40:00,29.76,29.79,29.75,29.75,94800.0,25.4955,25.5212,25.4869,25.4869,94800.0
2014-04-09 10:45:00,29.75,29.76,29.67,29.68,145200.0,25.4869,25.4955,25.4184,25.427,145200.0
2014-04-09 10:50:00,29.68,29.71,29.67,29.67,58600.0,25.427,25.4527,25.4184,25.4184,58600.0
2014-04-09 10:55:00,29.67,29.7,29.66,29.7,66000.0,25.4184,25.4441,25.4098,25.4441,66000.0
2014-04-09 11:00:00,29.7,29.75,29.7,29.74,63600.0,25.4441,25.4869,25.4441,25.4784,63600.0
2014-04-09 11:05:00,29.74,29.78,29.74,29.77,63800.0,25.4784,25.5126,25.4784,25.5041,63800.0
2014-04-09 11:10:00,29.77,29.8,29.77,29.77,60200.0,25.5041,25.5298,25.5041,25.5041,60200.0
2014-04-09 11:15:00,29.78,29.8,29.77,29.78,49400.0,25.5126,25.5298,25.5041,25.5126,49400.0
2014-04-09 11:20:00,29.78,29.78,29.69,29.7,94600.0,25.5126,25.5126,25.4355,25.4441,94600.0
2014-04-09 11:25:00,29.7,29.73,29.68,29.72,68600.0,25.4441,25.4698,25.427,25.4612,68600.0
2014-04-09 11:30:00,29.72,29.82,29.71,29.82,46800.0,25.4612,25.5469,25.4527,25.5469,46800.0
2014-04-09 11:35:00,29.82,29.85,29.81,29.81,125800.0,25.5469,25.5726,25.5383,25.5383,125800.0
2014-04-09 11:40:00,29.81,29.85,29.79,29.85,75800.0,25.5383,25.5726,25.5212,25.5726,75800.0
2014-04-09 11:45:00,29.85,29.88,29.84,29.88,94000.0,25.5726,25.5983,25.564,25.5983,94000.0
2014-04-09 11:50:00,29.88,29.88,29.84,29.85,48400.0,25.5983,25.5983,25.564,25.5726,48400.0
2014-04-09 11:55:00,29.85,29.87,29.85,29.86,79800.0,25.5726,25.5897,25.5726,25.5812,79800.0
2014-04-09 12:00:00,29.87,29.98,29.87,29.96,91400.0,25.5897,25.684,25.5897,25.6668,91400.0
2014-04-09 12:05:00,29.97,29.98,29.94,29.94,53800.0,25.6754,25.684,25.6497,25.6497,53800.0
2014-04-09 12:10:00,29.94,29.99,29.94,29.99,40400.0,25.6497,25.6925,25.6497,25.6925,40400.0
2014-04-09 12:15:00,29.99,29.99,29.93,29.95,37400.0,25.6925,25.6925,25.6411,25.6583,37400.0
2014-04-09 12:20:00,29.96,29.96,29.93,29.95,44200.0,25.6668,25.6668,25.6411,25.6583,44200.0
2014-04-09 12:25:00,29.95,29.96,29.95,29.96,37600.0,25.6583,25.6668,25.6583,25.6668,37600.0
2014-04-09 12:30:00,29.96,29.98,29.95,29.97,27000.0,25.6668,25.684,25.6583,25.6754,27000.0
2014-04-09 12:35:00,29.96,29.98,29.96,29.98,22600.0,25.6668,25.684,25.6668,25.684,22600.0
2014-04-09 12:40:00,29.98,29.99,29.98,29.99,20400.0,25.684,25.6925,25.684,25.6925,20400.0
2014-04-09 12:45:00,29.99,30.0,29.97,29.97,21600.0,25.6925,25.7011,25.6754,25.6754,21600.0
2014-04-09 12:50:00,29.97,29.98,29.92,29.93,41000.0,25.6754,25.684,25.6326,25.6411,41000.0
2014-04-09 12:55:00,29.93,29.93,29.91,29.91,32200.0,25.6411,25.6411,25.624,25.624,32200.0
2014-04-09 13:00:00,29.91,29.95,29.91,29.94,66600.0,25.624,25.6583,25.624,25.6497,66600.0
2014-04-09 13:05:00,29.94,29.95,29.93,29.93,21200.0,25.6497,25.6583,25.6411,25.6411,21200.0
2014-04-09 13:10:00,29.93,29.93,29.9,29.9,39000.0,25.6411,25.6411,25.6154,25.6154,39000.0
2014-04-09 13:15:00,29.9,29.93,29.9,29.93,53000.0,25.6154,25.6411,25.6154,25.6411,53000.0
2014-04-09 13:20:00,29.93,29.93,29.9,29.9,29800.0,25.6411,25.6411,25.6154,25.6154,29800.0
2014-04-09 13:25:00,29.9,29.91,29.9,29.9,24600.0,25.6154,25.624,25.6154,25.6154,24600.0
2014-04-09 13:30:00,29.9,29.93,29.9,29.93,159200.0,25.6154,25.6411,25.6154,25.6411,159200.0
2014-04-09 13:35:00,29.93,29.93,29.9,29.9,76400.0,25.6411,25.6411,25.6154,25.6154,76400.0
2014-04-09 13:40:00,29.91,29.95,29.91,29.94,33000.0,25.624,25.6583,25.624,25.6497,33000.0
2014-04-09 13:45:00,29.95,29.97,29.93,29.93,21000.0,25.6583,25.6754,25.6411,25.6411,21000.0
2014-04-09 13:50:00,29.93,29.95,29.93,29.93,27000.0,25.6411,25.6583,25.6411,25.6411,27000.0
2014-04-09 13:55:00,29.93,29.93,29.91,29.92,38800.0,25.6411,25.6411,25.624,25.6326,38800.0
2014-04-09 14:00:00,29.92,30.0,29.92,29.99,81400.0,25.6326,25.7011,25.6326,25.6925,81400.0
2014-04-09 14:05:00,30.0,30.05,30.0,30.04,47200.0,25.7011,25.7439,25.7011,25.7354,47200.0
2014-04-09 14:10:00,30.04,30.05,30.0,30.04,63800.0,25.7354,25.7439,25.7011,25.7354,63800.0
2014-04-09 14:15:00,30.04,30.07,30.02,30.07,40600.0,25.7354,25.7611,25.7182,25.7611,40600.0
2014-04-09 14:20:00,30.07,30.11,30.07,30.08,60400.0,25.7611,25.7953,25.7611,25.7696,60400.0
2014-04-09 14:25:00,30.09,30.12,30.07,30.07,79400.0,25.7782,25.8039,25.7611,25.7611,79400.0
2014-04-09 14:30:00,30.08,30.11,30.08,30.09,56800.0,25.7696,25.7953,25.7696,25.7782,56800.0
2014-04-09 14:35:00,30.1,30.11,30.07,30.09,36600.0,25.7868,25.7953,25.7611,25.7782,36600.0
2014-04-09 14:40:00,30.09,30.11,30.08,30.1,53200.0,25.7782,25.7953,25.7696,25.7868,53200.0
2014-04-09 14:45:00,30.1,30.1,30.08,30.09,63800.0,25.7868,25.7868,25.7696,25.7782,63800.0
2014-04-09 14:50:00,30.09,30.1,30.08,30.1,32800.0,25.7782,25.7868,25.7696,25.7868,32800.0
2014-04-09 14:55:00,30.09,30.1,30.06,30.07,63800.0,25.7782,25.7868,25.7525,25.7611,63800.0
2014-04-09 15:00:00,30.07,30.07,30.04,30.05,63000.0,25.7611,25.7611,25.7354,25.7439,63000.0
2014-04-09 15:05:00,30.05,30.08,30.05,30.07,96000.0,25.7439,25.7696,25.7439,25.7611,96000.0
2014-04-09 15:10:00,30.07,30.1,30.06,30.09,75000.0,25.7611,25.7868,25.7525,25.7782,75000.0
2014-04-09 15:15:00,30.09,30.11,30.08,30.1,83400.0,25.7782,25.7953,25.7696,25.7868,83400.0
2014-04-09 15:20:00,30.1,30.15,30.1,30.12,64600.0,25.7868,25.8296,25.7868,25.8039,64600.0
2014-04-09 15:25:00,30.12,30.14,30.1,30.11,75000.0,25.8039,25.821,25.7868,25.7953,75000.0
2014-04-09 15:30:00,30.11,30.14,30.1,30.13,51400.0,25.7953,25.821,25.7868,25.8125,51400.0
2014-04-09 15:35:00,30.14,30.16,30.13,30.15,78800.0,25.821,25.8382,25.8125,25.8296,78800.0
2014-04-09 15:40:00,30.15,30.16,30.14,30.15,64600.0,25.8296,25.8382,25.821,25.8296,64600.0
2014-04-09 15:45:00,30.15,30.15,30.11,30.14,118200.0,25.8296,25.8296,25.7953,25.821,118200.0
2014-04-09 15:50:00,30.14,30.15,30.11,30.13,108800.0,25.821,25.8296,25.7953,25.8125,108800.0
2014-04-09 15:55:00,30.13,30.14,30.11,30.12,193400.0,25.8125,25.821,25.7953,25.8039,193400.0
2014-04-10 09:30:00,30.08,30.16,30.03,30.1,139000.0,25.7696,25.8382,25.7268,25.7868,139000.0
2014-04-10 09:35:00,30.07,30.14,30.07,30.14,62600.0,25.7611,25.821,25.7611,25.821,62600.0
2014-04-10 09:40:00,30.14,30.18,30.11,30.15,76600.0,25.821,25.8553,25.7953,25.8296,76600.0
2014-04-10 09:45:00,30.15,30.2,30.11,30.11,45400.0,25.8296,25.8724,25.7953,25.7953,45400.0
2014-04-10 09:50:00,30.11,30.11,30.03,30.06,71800.0,25.7953,25.7953,25.7268,25.7525,71800.0
2014-04-10 09:55:00,30.05,30.05,29.97,30.0,33400.0,25.7439,25.7439,25.6754,25.7011,33400.0
2014-04-10 10:00:00,30.0,30.06,29.99,30.05,64200.0,25.7011,25.7525,25.6925,25.7439,64200.0
2014-04-10 10:05:00,30.05,30.12,30.03,30.11,63800.0,25.7439,25.8039,25.7268,25.7953,63800.0
2014-04-10 10:10:00,30.12,30.17,30.11,30.11,39400.0,25.8039,25.8467,25.7953,25.7953,39400.0
2014-04-10 10:15:00,30.11,30.11,30.0,30.01,51800.0,25.7953,25.7953,25.7011,25.7097,51800.0
2014-04-10 10:20:00,30.01,30.05,29.99,30.04,32600.0,25.7097,25.7439,25.6925,25.7354,32600.0
2014-04-10 10:25:00,30.04,30.08,30.01,30.07,38200.0,25.7354,25.7696,25.7097,25.7611,38200.0
2014-04-10 10:30:00,30.07,30.1,30.06,30.1,19800.0,25.7611,25.7868,25.7525,25.7868,19800.0
2014-04-10 10:35:00,30.1,30.1,30.06,30.08,42400.0,25.7868,25.7868,25.7525,25.7696,42400.0
2014-04-10 10:40:00,30.07,30.09,30.05,30.05,32000.0,25.7611,25.7782,25.7439,25.7439,32000.0
2014-04-10 10:45:00,30.05,30.06,30.0,30.02,38600.0,25.7439,25.7525,25.7011,25.7182,38600.0
2014-04-10 10:50:00,30.01,30.02,29.97,30.0,56200.0,25.7097,25.7182,25.6754,25.7011,56200.0
2014-04-10 10:55:00,30.02,30.03,29.95,29.96,37200.0,25.7182,25.7268,25.6583,25.6668,37200.0
2014-04-10 11:00:00,29.95,29.95,29.92,29.93,51000.0,25.6583,25.6583,25.6326,25.6411,51000.0
2014-04-10 11:05:00,29.93,29.93,29.88,29.9,47200.0,25.6411,25.6411,25.5983,25.6154,47200.0
2014-04-10 11:10:00,29.91,29.95,29.88,29.95,20000.0,25.624,25.6583,25.5983,25.6583,20000.0
2014-04-10 11:15:00,29.95,29.96,29.91,29.92,30000.0,25.6583,25.6668,25.624,25.6326,30000.0
2014-04-10 11:20:00,29.92,29.93,29.89,29.89,22600.0,25.6326,25.6411,25.6069,25.6069,22600.0
2014-04-10 11:25:00,29.89,29.89,29.85,29.85,36800.0,25.6069,25.6069,25.5726,25.5726,36800.0
2014-04-10 11:30:00,29.85,29.91,29.84,29.91,34200.0,25.5726,25.624,25.564,25.624,34200.0
2014-04-10 11:35:00,29.91,29.91,29.87,29.89,25400.0,25.624,25.624,25.5897,25.6069,25400.0
2014-04-10 11:40:00,29.9,29.92,29.88,29.91,28600.0,25.6154,25.6326,25.5983,25.624,28600.0
2014-04-10 11:45:00,29.91,29.91,29.86,29.86,34200.0,25.624,25.624,25.5812,25.5812,34200.0
2014-04-10 11:50:00,29.87,29.91,29.86,29.9,30200.0,25.5897,25.624,25.5812,25.6154,30200.0
2014-04-10 11:55:00,29.91,29.91,29.86,29.86,40200.0,25.624,25.624,25.5812,25.5812,40200.0
2014-04-10 12:00:00,29.85,29.88,29.8,29.81,39800.0,25.5726,25.5983,25.5298,25.5383,39800.0
2014-04-10 12:05:00,29.81,29.81,29.77,29.77,44800.0,25.5383,25.5383,25.5041,25.5041,44800.0
2014-04-10 12:10:00,29.76,29.76,29.73,29.75,34400.0,25.4955,25.4955,25.4698,25.4869,34400.0
2014-04-10 12:15:00,29.75,29.8,29.75,29.75,23200.0,25.4869,25.5298,25.4869,25.4869,23200.0
2014-04-10 12:20:00,29.76,29.78,29.73,29.74,33200.0,25.4955,25.5126,25.4698,25.4784,33200.0
2014-04-10 12:25:00,29.73,29.78,29.73,29.76,21000.0,25.4698,25.5126,25.4698,25.4955,21000.0
2014-04-10 12:30:00,29.76,29.79,29.75,29.76,34400.0,25.4955,25.5212,25.4869,25.4955,34400.0
2014-04-10 12:35:00,29.76,29.76,29.72,29.72,23000.0,25.4955,25.4955,25.4612,25.4612,23000.0
2014-04-10 12:40:00,29.73,29.74,29.68,29.68,40000.0,25.4698,25.4784,25.427,25.427,40000.0
2014-04-10 12:45:00,29.68,29.71,29.68,29.71,22200.0,25.427,25.4527,25.427,25.4527,22200.0
2014-04-10 12:50:00,29.7,29.74,29.7,29.74,18000.0,25.4441,25.4784,25.4441,25.4784,18000.0
2014-04-10 12:55:00,29.74,29.74,29.68,29.69,45600.0,25.4784,25.4784,25.427,25.4355,45600.0
2014-04-10 13:00:00,29.69,29.69,29.67,29.68,151200.0,25.4355,25.4355,25.4184,25.427,151200.0
2014-04-10 13:05:00,29.68,29.69,29.68,29.68,75000.0,25.427,25.4355,25.427,25.427,75000.0
2014-04-10 13:10:00,29.69,29.71,29.68,29.7,64200.0,25.4355,25.4527,25.427,25.4441,64200.0
2014-04-10 13:15:00,29.69,29.69,29.62,29.63,51600.0,25.4355,25.4355,25.3756,25.3841,51600.0
2014-04-10 13:20:00,29.63,29.63,29.61,29.61,32800.0,25.3841,25.3841,25.367,25.367,32800.0
2014-04-10 13:25:00,29.61,29.66,29.6,29.66,35800.0,25.367,25.4098,25.3584,25.4098,35800.0
2014-04-10 13:30:00,29.65,29.68,29.65,29.67,23600.0,25.4013,25.427,25.4013,25.4184,23600.0
2014-04-10 13:35:00,29.66,29.67,29.65,29.66,30800.0,25.4098,25.4184,25.4013,25.4098,30800.0
2014-04-10 13:40:00,29.65,29.65,29.63,29.65,21600.0,25.4013,25.4013,25.3841,25.4013,21600.0
2014-04-10 13:45:00,29.65,29.67,29.64,29.65,36400.0,25.4013,25.4184,25.3927,25.4013,36400.0
2014-04-10 13:50:00,29.66,29.66,29.61,29.63,51400.0,25.4098,25.4098,25.367,25.3841,51400.0
2014-04-10 13:55:00,29.63,29.67,29.63,29.67,42200.0,25.3841,25.4184,25.3841,25.4184,42200.0
2014-04-10 14:00:00,29.67,29.67,29.65,29.66,34400.0,25.4184,25.4184,25.4013,25.4098,34400.0
2014-04-10 14:05:00,29.67,29.7,29.67,29.68,46000.0,25.4184,25.4441,25.4184,25.427,46000.0
2014-04-10 14:10:00,29.68,29.68,29.67,29.67,68000.0,25.427,25.427,25.4184,25.4184,68000.0
2014-04-10 14:15:00,29.68,29.68,29.64,29.66,57800.0,25.427,25.427,25.3927,25.4098,57800.0
2014-04-10 14:20:00,29.66,29.66,29.63,29.64,56400.0,25.4098,25.4098,25.3841,25.3927,56400.0
2014-04-10 14:25:00,29.63,29.63,29.6,29.61,30400.0,25.3841,25.3841,25.3584,25.367,30400.0
2014-04-10 14:30:00,29.61,29.62,29.6,29.61,71800.0,25.367,25.3756,25.3584,25.367,71800.0
2014-04-10 14:35:00,29.61,29.63,29.59,29.63,59400.0,25.367,25.3841,25.3499,25.3841,59400.0
2014-04-10 14:40:00,29.63,29.66,29.63,29.64,43400.0,25.3841,25.4098,25.3841,25.3927,43400.0
2014-04-10 14:45:00,29.64,29.64,29.58,29.58,60800.0,25.3927,25.3927,25.3413,25.3413,60800.0
2014-04-10 14:50:00,29.58,29.62,29.56,29.57,65000.0,25.3413,25.3756,25.3242,25.3327,65000.0
2014-04-10 14:55:00,29.57,29.59,29.55,29.55,68000.0,25.3327,25.3499,25.3156,25.3156,68000.0
2014-04-10 15:00:00,29.55,29.57,29.49,29.5,117800.0,25.3156,25.3327,25.2642,25.2728,117800.0
2014-04-10 15:05:00,29.49,29.5,29.44,29.45,99000.0,25.2642,25.2728,25.2214,25.2299,99000.0
2014-04-10 15:10:00,29.44,29.49,29.43,29.48,47800.0,25.2214,25.2642,25.2128,25.2556,47800.0
2014-04-10 15:15:00,29.48,29.53,29.48,29.53,54600.0,25.2556,25.2985,25.2556,25.2985,54600.0
2014-04-10 15:20:00,29.53,29.53,29.46,29.46,109400.0,25.2985,25.2985,25.2385,25.2385,109400.0
2014-04-10 15:25:00,29.47,29.48,29.44,29.45,65600.0,25.2471,25.2556,25.2214,25.2299,65600.0
2014-04-10 15:30:00,29.44,29.48,29.43,29.46,106400.0,25.2214,25.2556,25.2128,25.2385,106400.0
2014-04-10 15:35:00,29.46,29.49,29.46,29.48,95400.0,25.2385,25.2642,25.2385,25.2556,95400.0
2014-04-10 15:40:00,29.48,29.54,29.46,29.54,125800.0,25.2556,25.307,25.2385,25.307,125800.0
2014-04-10 15:45:00,29.54,29.55,29.5,29.54,139400.0,25.307,25.3156,25.2728,25.307,139400.0
2014-04-10 15:50:00,29.54,29.54,29.48,29.49,165000.0,25.307,25.307,25.2556,25.2642,165000.0
2014-04-10 15:55:00,29.49,29.52,29.44,29.44,298600.0,25.2642,25.2899,25.2214,25.2214,298600.0
2014-04-11 09:30:00,29.22,29.25,29.08,29.11,249000.0,25.0329,25.0586,24.9129,24.9386,249000.0
2014-04-11 09:35:00,29.09,29.15,29.02,29.15,104200.0,24.9215,24.9729,24.8615,24.9729,104200.0
2014-04-11 09:40:00,29.15,29.18,29.13,29.15,78200.0,24.9729,24.9986,24.9558,24.9729,78200.0
2014-04-11 09:45:00,29.15,29.17,29.09,29.14,91800.0,24.9729,24.99,24.9215,24.9643,91800.0
2014-04-11 09:50:00,29.13,29.17,29.09,29.1,125000.0,24.9558,24.99,24.9215,24.9301,125000.0
2014-04-11 09:55:00,29.1,29.11,29.01,29.01,76200.0,24.9301,24.9386,24.853,24.853,76200.0
2014-04-11 10:00:00,29.02,29.02,28.94,28.97,170200.0,24.8615,24.8615,24.793,24.8187,170200.0
2014-04-11 10:05:00,28.97,28.99,28.93,28.97,75200.0,24.8187,24.8358,24.7844,24.8187,75200.0
2014-04-11 10:10:00,28.97,28.99,28.93,28.93,109800.0,24.8187,24.8358,24.7844,24.7844,109800.0
2014-04-11 10:15:00,28.93,28.97,28.9,28.9,120800.0,24.7844,24.8187,24.7587,24.7587,120800.0
2014-04-11 10:20:00,28.9,28.91,28.82,28.85,166400.0,24.7587,24.7673,24.6902,24.7159,166400.0
2014-04-11 10:25:00,28.85,28.86,28.83,28.83,71800.0,24.7159,24.7245,24.6988,24.6988,71800.0
2014-04-11 10:30:00,28.82,28.94,28.81,28.94,130200.0,24.6902,24.793,24.6816,24.793,130200.0
2014-04-11 10:35:00,28.94,29.02,28.93,29.0,182200.0,24.793,24.8615,24.7844,24.8444,182200.0
2014-04-11 10:40:00,29.01,29.06,29.0,29.03,86600.0,24.853,24.8958,24.8444,24.8701,86600.0
2014-04-11 10:45:00,29.03,29.1,29.0,29.1,99200.0,24.8701,24.9301,24.8444,24.9301,99200.0
2014-04-11 10:50:00,29.1,29.19,29.08,29.18,257000.0,24.9301,25.0072,24.9129,24.9986,257000.0
2014-04-11 10:55:00,29.18,29.22,29.17,29.22,80600.0,24.9986,25.0329,24.99,25.0329,80600.0
2014-04-11 11:00:00,29.21,29.21,29.13,29.13,32600.0,25.0243,25.0243,24.9558,24.9558,32600.0
2014-04-11 11:05:00,29.12,29.14,29.07,29.07,50000.0,24.9472,24.9643,24.9044,24.9044,50000.0
2014-04-11 11:10:00,29.07,29.17,29.07,29.13,52600.0,24.9044,24.99,24.9044,24.9558,52600.0
2014-04-11 11:15:00,29.13,29.13,29.11,29.12,84600.0,24.9558,24.9558,24.9386,24.9472,84600.0
2014-04-11 11:20:00,29.13,29.13,29.09,29.1,69000.0,24.9558,24.9558,24.9215,24.9301,69000.0
2014-04-11 11:25:00,29.11,29.11,29.08,29.11,92400.0,24.9386,24.9386,24.9129,24.9386,92400.0
2014-04-11 11:30:00,29.11,29.13,29.1,29.11,75000.0,24.9386,24.9558,24.9301,24.9386,75000.0
2014-04-11 11:35:00,29.11,29.18,29.11,29.14,76000.0,24.9386,24.9986,24.9386,24.9643,76000.0
2014-04-11 11:40:00,29.14,29.15,29.13,29.13,27800.0,24.9643,24.9729,24.9558,24.9558,27800.0
2014-04-11 11:45:00,29.13,29.13,29.08,29.1,49600.0,24.9558,24.9558,24.9129,24.9301,49600.0
2014-04-11 11:50:00,29.1,29.13,29.08,29.08,44800.0,24.9301,24.9558,24.9129,24.9129,44800.0
2014-04-11 11:55:00,29.08,29.11,29.08,29.1,44800.0,24.9129,24.9386,24.9129,24.9301,44800.0
2014-04-11 12:00:00,29.1,29.1,29.07,29.07,71800.0,24.9301,24.9301,24.9044,24.9044,71800.0
2014-04-11 12:05:00,29.07,29.08,29.03,29.04,44000.0,24.9044,24.9129,24.8701,24.8787,44000.0
2014-04-11 12:10:00,29.03,29.04,29.0,29.0,97200.0,24.8701,24.8787,24.8444,24.8444,97200.0
2014-04-11 12:15:00,29.0,29.04,29.0,29.04,89400.0,24.8444,24.8787,24.8444,24.8787,89400.0
2014-04-11 12:20:00,29.03,29.04,29.03,29.04,25200.0,24.8701,24.8787,24.8701,24.8787,25200.0
2014-04-11 12:25:00,29.04,29.08,29.04,29.08,49400.0,24.8787,24.9129,24.8787,24.9129,49400.0
2014-04-11 12:30:00,29.08,29.08,29.04,29.05,32800.0,24.9129,24.9129,24.8787,24.8872,32800.0
2014-04-11 12:35:00,29.05,29.06,29.05,29.06,27200.0,24.8872,24.8958,24.8872,24.8958,27200.0
2014-04-11 12:40:00,29.06,29.09,29.06,29.08,48000.0,24.8958,24.9215,24.8958,24.9129,48000.0
2014-04-11 12:45:00,29.08,29.08,29.08,29.08,22200.0,24.9129,24.9129,24.9129,24.9129,22200.0
2014-04-11 12:50:00,29.07,29.08,29.04,29.04,37200.0,24.9044,24.9129,24.8787,24.8787,37200.0
2014-04-11 12:55:00,29.04,29.05,29.04,29.05,45600.0,24.8787,24.8872,24.8787,24.8872,45600.0
2014-04-11 13:00:00,29.05,29.05,29.02,29.02,53200.0,24.8872,24.8872,24.8615,24.8615,53200.0
2014-04-11 13:05:00,29.02,29.02,28.96,28.98,66200.0,24.8615,24.8615,24.8101,24.8273,66200.0
2014-04-11 13:10:00,28.99,29.02,28.96,28.97,58800.0,24.8358,24.8615,24.8101,24.8187,58800.0
2014-04-11 13:15:00,28.97,28.98,28.96,28.98,65600.0,24.8187,24.8273,24.8101,24.8273,65600.0
2014-04-11 13:20:00,28.98,28.99,28.97,28.98,32000.0,24.8273,24.8358,24.8187,24.8273,32000.0
2014-04-11 13:25:00,28.98,28.99,28.96,28.98,47400.0,24.8273,24.8358,24.8101,24.8273,47400.0
2014-04-11 13:30:00,28.97,28.99,28.94,28.99,38200.0,24.8187,24.8358,24.793,24.8358,38200.0
2014-04-11 13:35:00,28.99,29.01,28.97,28.97,59000.0,24.8358,24.853,24.8187,24.8187,59000.0
2014-04-11 13:40:00,28.98,29.0,28.97,28.98,39200.0,24.8273,24.8444,24.8187,24.8273,39200.0
2014-04-11 13:45:00,28.98,29.0,28.95,28.95,76400.0,24.8273,24.8444,24.8016,24.8016,76400.0
2014-04-11 13:50:00,28.96,28.96,28.93,28.93,42000.0,24.8101,24.8101,24.7844,24.7844,42000.0
2014-04-11 13:55:00,28.93,28.93,28.89,28.91,92200.0,24.7844,24.7844,24.7502,24.7673,92200.0
2014-04-11 14:00:00,28.9,28.93,28.9,28.92,55400.0,24.7587,24.7844,24.7587,24.7759,55400.0
2014-04-11 14:05:00,28.92,28.95,28.92,28.95,45000.0,24.7759,24.8016,24.7759,24.8016,45000.0
2014-04-11 14:10:00,28.94,28.94,28.91,28.92,37800.0,24.793,24.793,24.7673,24.7759,37800.0
2014-04-11 14:15:00,28.92,28.95,28.92,28.93,53600.0,24.7759,24.8016,24.7759,24.7844,53600.0
2014-04-11 14:20:00,28.93,28.95,28.93,28.94,45200.0,24.7844,24.8016,24.7844,24.793,45200.0
2014-04-11 14:25:00,28.94,28.95,28.9,28.9,69000.0,24.793,24.8016,24.7587,24.7587,69000.0
2014-04-11 14:30:00,28.91,28.93,28.9,28.9,65400.0,24.7673,24.7844,24.7587,24.7587,65400.0
2014-04-11 14:35:00,28.91,28.91,28.89,28.9,79200.0,24.7673,24.7673,24.7502,24.7587,79200.0
2014-04-11 14:40:00,28.9,28.92,28.89,28.9,70000.0,24.7587,24.7759,24.7502,24.7587,70000.0
2014-04-11 14:45:00,28.91,28.92,28.88,28.89,51800.0,24.7673,24.7759,24.7416,24.7502,51800.0
2014-04-11 14:50:00,28.88,28.96,28.86,28.94,51600.0,24.7416,24.8101,24.7245,24.793,51600.0
2014-04-11 14:55:00,28.95,28.97,28.94,28.96,65400.0,24.8016,24.8187,24.793,24.8101,65400.0
2014-04-11 15:00:00,28.96,28.96,28.92,28.93,76000.0,24.8101,24.8101,24.7759,24.7844,76000.0
2014-04-11 15:05:00,28.93,29.01,28.92,29.01,46400.0,24.7844,24.853,24.7759,24.853,46400.0
2014-04-11 15:10:00,29.02,29.02,28.99,29.0,164800.0,24.8615,24.8615,24.8358,24.8444,164800.0
2014-04-11 15:15:00,29.0,29.02,29.0,29.0,129000.0,24.8444,24.8615,24.8444,24.8444,129000.0
2014-04-11 15:20:00,29.0,29.04,29.0,29.04,123600.0,24.8444,24.8787,24.8444,24.8787,123600.0
2014-04-11 15:25:00,29.04,29.04,29.01,29.03,137600.0,24.8787,24.8787,24.853,24.8701,137600.0
2014-04-11 15:30:00,29.03,29.03,29.0,29.0,63000.0,24.8701,24.8701,24.8444,24.8444,63000.0
2014-04-11 15:35:00,29.0,29.02,28.98,28.99,138600.0,24.8444,24.8615,24.8273,24.8358,138600.0
2014-04-11 15:40:00,28.99,29.02,28.99,28.99,130600.0,24.8358,24.8615,24.8358,24.8358,130600.0
2014-04-11 15:45:00,28.99,28.99,28.93,28.97,156600.0,24.8358,24.8358,24.7844,24.8187,156600.0
2014-04-11 15:50:00,28.97,28.97,28.9,28.91,303800.0,24.8187,24.8187,24.7587,24.7673,303800.0
2014-04-11 15:55:00,28.91,28.93,28.91,28.92,592800.0,24.7673,24.7844,24.7673,24.7759,592800.0
2014-04-14 09:30:00,29.12,29.22,29.07,29.07,161000.0,24.9472,25.0329,24.9044,24.9044,161000.0
2014-04-14 09:35:00,29.05,29.13,29.02,29.13,105800.0,24.8872,24.9558,24.8615,24.9558,105800.0
2014-04-14 09:40:00,29.13,29.14,29.05,29.06,109400.0,24.9558,24.9643,24.8872,24.8958,109400.0
2014-04-14 09:45:00,29.07,29.1,28.99,29.0,65600.0,24.9044,24.9301,24.8358,24.8444,65600.0
2014-04-14 09:50:00,29.01,29.07,28.99,29.02,84200.0,24.853,24.9044,24.8358,24.8615,84200.0
2014-04-14 09:55:00,29.02,29.04,28.96,29.0,146400.0,24.8615,24.8787,24.8101,24.8444,146400.0
2014-04-14 10:00:00,28.99,29.04,28.97,29.02,47200.0,24.8358,24.8787,24.8187,24.8615,47200.0
2014-04-14 10:05:00,29.02,29.05,29.0,29.02,46200.0,24.8615,24.8872,24.8444,24.8615,46200.0
2014-04-14 10:10:00,29.02,29.02,28.96,28.99,70800.0,24.8615,24.8615,24.8101,24.8358,70800.0
2014-04-14 10:15:00,28.99,29.0,28.96,29.0,92400.0,24.8358,24.8444,24.8101,24.8444,92400.0
2014-04-14 10:20:00,29.0,29.0,28.97,28.98,73000.0,24.8444,24.8444,24.8187,24.8273,73000.0
2014-04-14 10:25:00,28.97,28.98,28.9,28.92,101400.0,24.8187,24.8273,24.7587,24.7759,101400.0
2014-04-14 10:30:00,28.92,28.95,28.89,28.9,137800.0,24.7759,24.8016,24.7502,24.7587,137800.0
2014-04-14 10:35:00,28.9,28.95,28.86,28.95,85200.0,24.7587,24.8016,24.7245,24.8016,85200.0
2014-04-14 10:40:00,28.93,28.99,28.93,28.99,91200.0,24.7844,24.8358,24.7844,24.8358,91200.0
2014-04-14 10:45:00,28.99,29.03,28.99,29.0,173600.0,24.8358,24.8701,24.8358,24.8444,173600.0
2014-04-14 10:50:00,29.0,29.0,28.96,28.99,134400.0,24.8444,24.8444,24.8101,24.8358,134400.0
2014-04-14 10:55:00,28.99,29.0,28.93,28.95,236400.0,24.8358,24.8444,24.7844,24.8016,236400.0
2014-04-14 11:00:00,28.95,28.98,28.93,28.93,133600.0,24.8016,24.8273,24.7844,24.7844,133600.0
2014-04-14 11:05:00,28.93,28.98,28.93,28.95,89400.0,24.7844,24.8273,24.7844,24.8016,89400.0
2014-04-14 11:10:00,28.96,28.98,28.92,28.98,286000.0,24.8101,24.8273,24.7759,24.8273,286000.0
2014-04-14 11:15:00,28.98,28.98,28.95,28.97,127200.0,24.8273,24.8273,24.8016,24.8187,127200.0
2014-04-14 11:20:00,28.97,28.98,28.96,28.96,102800.0,24.8187,24.8273,24.8101,24.8101,102800.0
2014-04-14 11:25:00,28.97,28.98,28.95,28.95,76400.0,24.8187,24.8273,24.8016,24.8016,76400.0
2014-04-14 11:30:00,28.96,28.98,28.95,28.97,91000.0,24.8101,24.8273,24.8016,24.8187,91000.0
2014-04-14 11:35:00,28.97,28.98,28.95,28.97,58800.0,24.8187,24.8273,24.8016,24.8187,58800.0
2014-04-14 11:40:00,28.97,28.99,28.95,28.99,58600.0,24.8187,24.8358,24.8016,24.8358,58600.0
2014-04-14 11:45:00,28.99,29.0,28.96,28.98,956400.0,24.8358,24.8444,24.8101,24.8273,956400.0
2014-04-14 11:50:00,28.97,28.98,28.95,28.96,68200.0,24.8187,24.8273,24.8016,24.8101,68200.0
2014-04-14 11:55:00,28.96,28.96,28.93,28.95,64600.0,24.8101,24.8101,24.7844,24.8016,64600.0
2014-04-14 12:00:00,28.95,28.96,28.93,28.95,101000.0,24.8016,24.8101,24.7844,24.8016,101000.0
2014-04-14 12:05:00,28.95,28.96,28.91,28.94,59000.0,24.8016,24.8101,24.7673,24.793,59000.0
2014-04-14 12:10:00,28.95,28.96,28.92,28.94,66800.0,24.8016,24.8101,24.7759,24.793,66800.0
2014-04-14 12:15:00,28.93,28.95,28.92,28.93,1141000.0,24.7844,24.8016,24.7759,24.7844,1141000.0
2014-04-14 12:20:00,28.93,28.93,28.9,28.91,53000.0,24.7844,24.7844,24.7587,24.7673,53000.0
2014-04-14 12:25:00,28.91,28.91,28.88,28.9,155400.0,24.7673,24.7673,24.7416,24.7587,155400.0
2014-04-14 12:30:00,28.9,28.96,28.9,28.95,109400.0,24.7587,24.8101,24.7587,24.8016,109400.0
2014-04-14 12:35:00,28.95,28.99,28.95,28.98,177800.0,24.8016,24.8358,24.8016,24.8273,177800.0
2014-04-14 12:40:00,28.98,28.99,28.97,28.97,107200.0,24.8273,24.8358,24.8187,24.8187,107200.0
2014-04-14 12:45:00,28.97,28.99,28.95,28.99,53800.0,24.8187,24.8358,24.8016,24.8358,53800.0
2014-04-14 12:50:00,28.99,29.0,28.98,28.99,24400.0,24.8358,24.8444,24.8273,24.8358,24400.0
2014-04-14 12:55:00,28.99,29.0,28.98,28.99,16800.0,24.8358,24.8444,24.8273,24.8358,16800.0
2014-04-14 13:00:00,28.99,29.0,28.98,28.99,23000.0,24.8358,24.8444,24.8273,24.8358,23000.0
2014-04-14 13:05:00,28.99,29.0,28.99,28.99,13800.0,24.8358,24.8444,24.8358,24.8358,13800.0
2014-04-14 13:10:00,28.99,29.0,28.98,28.99,25200.0,24.8358,24.8444,24.8273,24.8358,25200.0
2014-04-14 13:15:00,28.99,28.99,28.96,28.98,30600.0,24.8358,24.8358,24.8101,24.8273,30600.0
2014-04-14 13:20:00,28.98,28.98,28.94,28.96,37200.0,24.8273,24.8273,24.793,24.8101,37200.0
2014-04-14 13:25:00,28.96,28.97,28.96,28.96,25400.0,24.8101,24.8187,24.8101,24.8101,25400.0
2014-04-14 13:30:00,28.96,28.99,28.95,28.97,25400.0,24.8101,24.8358,24.8016,24.8187,25400.0
2014-04-14 13:35:00,28.97,29.0,28.97,29.0,17400.0,24.8187,24.8444,24.8187,24.8444,17400.0
2014-04-14 13:40:00,28.99,29.0,28.96,28.96,23600.0,24.8358,24.8444,24.8101,24.8101,23600.0
2014-04-14 13:45:00,28.96,28.98,28.93,28.93,42200.0,24.8101,24.8273,24.7844,24.7844,42200.0
2014-04-14 13:50:00,28.94,28.94,28.9,28.92,190200.0,24.793,24.793,24.7587,24.7759,190200.0
2014-04-14 13:55:00,28.92,28.92,28.89,28.91,95600.0,24.7759,24.7759,24.7502,24.7673,95600.0
2014-04-14 14:00:00,28.91,28.96,28.9,28.95,121600.0,24.7673,24.8101,24.7587,24.8016,121600.0
2014-04-14 14:05:00,28.95,29.02,28.95,29.0,73000.0,24.8016,24.8615,24.8016,24.8444,73000.0
2014-04-14 14:10:00,29.0,29.01,28.98,28.99,37600.0,24.8444,24.853,24.8273,24.8358,37600.0
2014-04-14 14:15:00,28.98,28.99,28.96,28.96,24800.0,24.8273,24.8358,24.8101,24.8101,24800.0
2014-04-14 14:20:00,28.96,28.97,28.94,28.96,107600.0,24.8101,24.8187,24.793,24.8101,107600.0
2014-04-14 14:25:00,28.96,28.96,28.94,28.95,79400.0,24.8101,24.8101,24.793,24.8016,79400.0
2014-04-14 14:30:00,28.95,28.96,28.94,28.95,106800.0,24.8016,24.8101,24.793,24.8016,106800.0
2014-04-14 14:35:00,28.95,28.96,28.92,28.93,540000.0,24.8016,24.8101,24.7759,24.7844,540000.0
2014-04-14 14:40:00,28.93,28.93,28.9,28.93,153400.0,24.7844,24.7844,24.7587,24.7844,153400.0
2014-04-14 14:45:00,28.93,28.97,28.92,28.96,91200.0,24.7844,24.8187,24.7759,24.8101,91200.0
2014-04-14 14:50:00,28.96,28.99,28.95,28.95,66600.0,24.8101,24.8358,24.8016,24.8016,66600.0
2014-04-14 14:55:00,28.95,28.96,28.91,28.91,120200.0,24.8016,24.8101,24.7673,24.7673,120200.0
2014-04-14 15:00:00,28.92,28.92,28.89,28.9,137000.0,24.7759,24.7759,24.7502,24.7587,137000.0
2014-04-14 15:05:00,28.9,28.92,28.9,28.9,146400.0,24.7587,24.7759,24.7587,24.7587,146400.0
2014-04-14 15:10:00,28.9,28.9,28.86,28.88,202400.0,24.7587,24.7587,24.7245,24.7416,202400.0
2014-04-14 15:15:00,28.88,28.93,28.88,28.93,171000.0,24.7416,24.7844,24.7416,24.7844,171000.0
2014-04-14 15:20:00,28.93,28.93,28.9,28.9,173200.0,24.7844,24.7844,24.7587,24.7587,173200.0
2014-04-14 15:25:00,28.9,28.93,28.9,28.93,169400.0,24.7587,24.7844,24.7587,24.7844,169400.0
2014-04-14 15:30:00,28.94,28.98,28.94,28.98,225000.0,24.793,24.8273,24.793,24.8273,225000.0
2014-04-14 15:35:00,28.97,29.04,28.97,29.03,112000.0,24.8187,24.8787,24.8187,24.8701,112000.0
2014-04-14 15:40:00,29.03,29.08,29.0,29.08,139600.0,24.8701,24.9129,24.8444,24.9129,139600.0
2014-04-14 15:45:00,29.08,29.11,29.06,29.11,240200.0,24.9129,24.9386,24.8958,24.9386,240200.0
2014-04-14 15:50:00,29.11,29.14,29.1,29.11,214600.0,24.9386,24.9643,24.9301,24.9386,214600.0
2014-04-14 15:55:00,29.11,29.15,29.11,29.15,415400.0,24.9386,24.9729,24.9386,24.9729,415400.0
2014-04-15 09:30:00,29.21,29.25,29.08,29.13,115800.0,25.0243,25.0586,24.9129,24.9558,115800.0
2014-04-15 09:35:00,29.15,29.24,29.13,29.24,44400.0,24.9729,25.05,24.9558,25.05,44400.0
2014-04-15 09:40:00,29.23,29.28,29.19,29.24,73000.0,25.0414,25.0843,25.0072,25.05,73000.0
2014-04-15 09:45:00,29.25,29.29,29.25,29.28,47800.0,25.0586,25.0928,25.0586,25.0843,47800.0
2014-04-15 09:50:00,29.29,29.36,29.26,29.35,103400.0,25.0928,25.1528,25.0671,25.1442,103400.0
2014-04-15 09:55:00,29.35,29.35,29.3,29.31,25400.0,25.1442,25.1442,25.1014,25.11,25400.0
2014-04-15 10:00:00,29.31,29.36,29.24,29.25,47600.0,25.11,25.1528,25.05,25.0586,47600.0
2014-04-15 10:05:00,29.25,29.25,29.21,29.23,47200.0,25.0586,25.0586,25.0243,25.0414,47200.0
2014-04-15 10:10:00,29.23,29.27,29.2,29.2,63600.0,25.0414,25.0757,25.0157,25.0157,63600.0
2014-04-15 10:15:00,29.2,29.2,29.16,29.17,145800.0,25.0157,25.0157,24.9815,24.99,145800.0
2014-04-15 10:20:00,29.16,29.16,29.08,29.08,65800.0,24.9815,24.9815,24.9129,24.9129,65800.0
2014-04-15 10:25:00,29.08,29.09,29.05,29.07,123200.0,24.9129,24.9215,24.8872,24.9044,123200.0
2014-04-15 10:30:00,29.07,29.07,28.98,29.06,153000.0,24.9044,24.9044,24.8273,24.8958,153000.0
2014-04-15 10:35:00,29.07,29.16,29.06,29.16,126600.0,24.9044,24.9815,24.8958,24.9815,126600.0
2014-04-15 10:40:00,29.16,29.17,29.14,29.14,65600.0,24.9815,24.99,24.9643,24.9643,65600.0
2014-04-15 10:45:00,29.14,29.17,29.11,29.15,87600.0,24.9643,24.99,24.9386,24.9729,87600.0
2014-04-15 10:50:00,29.15,29.18,29.09,29.11,106800.0,24.9729,24.9986,24.9215,24.9386,106800.0
2014-04-15 10:55:00,29.13,29.13,29.09,29.11,145200.0,24.9558,24.9558,24.9215,24.9386,145200.0
2014-04-15 11:00:00,29.11,29.11,29.05,29.06,136200.0,24.9386,24.9386,24.8872,24.8958,136200.0
2014-04-15 11:05:00,29.06,29.16,29.06,29.12,81000.0,24.8958,24.9815,24.8958,24.9472,81000.0
2014-04-15 11:10:00,29.13,29.15,29.1,29.11,92600.0,24.9558,24.9729,24.9301,24.9386,92600.0
2014-04-15 11:15:00,29.11,29.17,29.09,29.16,94400.0,24.9386,24.99,24.9215,24.9815,94400.0
2014-04-15 11:20:00,29.16,29.22,29.14,29.2,73200.0,24.9815,25.0329,24.9643,25.0157,73200.0
2014-04-15 11:25:00,29.2,29.21,29.15,29.18,41800.0,25.0157,25.0243,24.9729,24.9986,41800.0
2014-04-15 11:30:00,29.18,29.22,29.16,29.2,79600.0,24.9986,25.0329,24.9815,25.0157,79600.0
2014-04-15 11:35:00,29.2,29.2,29.15,29.15,71400.0,25.0157,25.0157,24.9729,24.9729,71400.0
2014-04-15 11:40:00,29.15,29.15,29.08,29.08,44800.0,24.9729,24.9729,24.9129,24.9129,44800.0
2014-04-15 11:45:00,29.09,29.09,29.03,29.03,38600.0,24.9215,24.9215,24.8701,24.8701,38600.0
2014-04-15 11:50:00,29.02,29.04,29.02,29.04,55800.0,24.8615,24.8787,24.8615,24.8787,55800.0
2014-04-15 11:55:00,29.04,29.08,29.03,29.06,80600.0,24.8787,24.9129,24.8701,24.8958,80600.0
2014-04-15 12:00:00,29.06,29.07,29.0,29.03,60800.0,24.8958,24.9044,24.8444,24.8701,60800.0
2014-04-15 12:05:00,29.02,29.06,29.0,29.05,114000.0,24.8615,24.8958,24.8444,24.8872,114000.0
2014-04-15 12:10:00,29.06,29.08,29.04,29.08,43000.0,24.8958,24.9129,24.8787,24.9129,43000.0
2014-04-15 12:15:00,29.08,29.09,29.06,29.07,62000.0,24.9129,24.9215,24.8958,24.9044,62000.0
2014-04-15 12:20:00,29.07,29.1,29.05,29.06,58800.0,24.9044,24.9301,24.8872,24.8958,58800.0
2014-04-15 12:25:00,29.06,29.13,29.05,29.13,69800.0,24.8958,24.9558,24.8872,24.9558,69800.0
2014-04-15 12:30:00,29.12,29.14,29.09,29.09,55200.0,24.9472,24.9643,24.9215,24.9215,55200.0
2014-04-15 12:35:00,29.09,29.14,29.08,29.11,54800.0,24.9215,24.9643,24.9129,24.9386,54800.0
2014-04-15 12:40:00,29.11,29.14,29.1,29.11,40400.0,24.9386,24.9643,24.9301,24.9386,40400.0
2014-04-15 12:45:00,29.11,29.12,29.06,29.06,65800.0,24.9386,24.9472,24.8958,24.8958,65800.0
2014-04-15 12:50:00,29.06,29.14,29.06,29.12,223600.0,24.8958,24.9643,24.8958,24.9472,223600.0
2014-04-15 12:55:00,29.12,29.18,29.1,29.16,343200.0,24.9472,24.9986,24.9301,24.9815,343200.0
2014-04-15 13:00:00,29.16,29.19,29.13,29.19,199000.0,24.9815,25.0072,24.9558,25.0072,199000.0
2014-04-15 13:05:00,29.19,29.23,29.17,29.18,212600.0,25.0072,25.0414,24.99,24.9986,212600.0
2014-04-15 13:10:00,29.18,29.18,29.13,29.14,64600.0,24.9986,24.9986,24.9558,24.9643,64600.0
2014-04-15 13:15:00,29.14,29.17,29.14,29.14,50000.0,24.9643,24.99,24.9643,24.9643,50000.0
2014-04-15 13:20:00,29.14,29.16,29.1,29.11,32600.0,24.9643,24.9815,24.9301,24.9386,32600.0
2014-04-15 13:25:00,29.12,29.12,29.06,29.11,55800.0,24.9472,24.9472,24.8958,24.9386,55800.0
2014-04-15 13:30:00,29.11,29.16,29.09,29.15,40600.0,24.9386,24.9815,24.9215,24.9729,40600.0
2014-04-15 13:35:00,29.14,29.18,29.13,29.14,87600.0,24.9643,24.9986,24.9558,24.9643,87600.0
2014-04-15 13:40:00,29.14,29.16,29.09,29.09,70400.0,24.9643,24.9815,24.9215,24.9215,70400.0
2014-04-15 13:45:00,29.09,29.09,29.06,29.06,28200.0,24.9215,24.9215,24.8958,24.8958,28200.0
2014-04-15 13:50:00,29.05,29.07,29.05,29.05,59000.0,24.8872,24.9044,24.8872,24.8872,59000.0
2014-04-15 13:55:00,29.05,29.13,29.04,29.11,95400.0,24.8872,24.9558,24.8787,24.9386,95400.0
2014-04-15 14:00:00,29.11,29.18,29.11,29.15,95400.0,24.9386,24.9986,24.9386,24.9729,95400.0
2014-04-15 14:05:00,29.15,29.2,29.15,29.17,67800.0,24.9729,25.0157,24.9729,24.99,67800.0
2014-04-15 14:10:00,29.18,29.2,29.15,29.17,48200.0,24.9986,25.0157,24.9729,24.99,48200.0
2014-04-15 14:15:00,29.17,29.18,29.14,29.14,43200.0,24.99,24.9986,24.9643,24.9643,43200.0
2014-04-15 14:20:00,29.15,29.15,29.1,29.14,40200.0,24.9729,24.9729,24.9301,24.9643,40200.0
2014-04-15 14:25:00,29.14,29.16,29.1,29.14,60400.0,24.9643,24.9815,24.9301,24.9643,60400.0
2014-04-15 14:30:00,29.14,29.21,29.14,29.21,47400.0,24.9643,25.0243,24.9643,25.0243,47400.0
2014-04-15 14:35:00,29.22,29.25,29.2,29.25,50000.0,25.0329,25.0586,25.0157,25.0586,50000.0
2014-04-15 14:40:00,29.25,29.26,29.23,29.24,43200.0,25.0586,25.0671,25.0414,25.05,43200.0
2014-04-15 14:45:00,29.24,29.29,29.24,29.28,74800.0,25.05,25.0928,25.05,25.0843,74800.0
2014-04-15 14:50:00,29.28,29.35,29.28,29.33,100600.0,25.0843,25.1442,25.0843,25.1271,100600.0
2014-04-15 14:55:00,29.33,29.34,29.3,29.3,80800.0,25.1271,25.1357,25.1014,25.1014,80800.0
2014-04-15 15:00:00,29.3,29.34,29.3,29.3,107600.0,25.1014,25.1357,25.1014,25.1014,107600.0
2014-04-15 15:05:00,29.3,29.31,29.29,29.31,152200.0,25.1014,25.11,25.0928,25.11,152200.0
2014-04-15 15:10:00,29.31,29.36,29.31,29.35,108400.0,25.11,25.1528,25.11,25.1442,108400.0
2014-04-15 15:15:00,29.35,29.4,29.34,29.4,121200.0,25.1442,25.1871,25.1357,25.1871,121200.0
2014-04-15 15:20:00,29.4,29.41,29.34,29.36,111800.0,25.1871,25.1957,25.1357,25.1528,111800.0
2014-04-15 15:25:00,29.36,29.38,29.33,29.38,78400.0,25.1528,25.1699,25.1271,25.1699,78400.0
2014-04-15 15:30:00,29.38,29.39,29.34,29.36,109400.0,25.1699,25.1785,25.1357,25.1528,109400.0
2014-04-15 15:35:00,29.36,29.36,29.31,29.32,146200.0,25.1528,25.1528,25.11,25.1185,146200.0
2014-04-15 15:40:00,29.32,29.34,29.3,29.3,153000.0,25.1185,25.1357,25.1014,25.1014,153000.0
2014-04-15 15:45:00,29.3,29.38,29.29,29.38,205600.0,25.1014,25.1699,25.0928,25.1699,205600.0
2014-04-15 15:50:00,29.38,29.4,29.37,29.37,205800.0,25.1699,25.1871,25.1614,25.1614,205800.0
2014-04-15 15:55:00,29.37,29.38,29.32,29.35,268600.0,25.1614,25.1699,25.1185,25.1442,268600.0
2014-04-16 09:30:00,29.57,29.67,29.4,29.4,132400.0,25.3327,25.4184,25.1871,25.1871,132400.0
2014-04-16 09:35:00,29.42,29.44,29.35,29.38,122200.0,25.2042,25.2214,25.1442,25.1699,122200.0
2014-04-16 09:40:00,29.38,29.41,29.34,29.36,91200.0,25.1699,25.1957,25.1357,25.1528,91200.0
2014-04-16 09:45:00,29.38,29.38,29.34,29.37,41800.0,25.1699,25.1699,25.1357,25.1614,41800.0
2014-04-16 09:50:00,29.36,29.36,29.3,29.31,55800.0,25.1528,25.1528,25.1014,25.11,55800.0
2014-04-16 09:55:00,29.31,29.4,29.31,29.38,34400.0,25.11,25.1871,25.11,25.1699,34400.0
2014-04-16 10:00:00,29.37,29.4,29.34,29.34,41200.0,25.1614,25.1871,25.1357,25.1357,41200.0
2014-04-16 10:05:00,29.35,29.39,29.34,29.35,47000.0,25.1442,25.1785,25.1357,25.1442,47000.0
2014-04-16 10:10:00,29.35,29.4,29.35,29.38,39800.0,25.1442,25.1871,25.1442,25.1699,39800.0
2014-04-16 10:15:00,29.38,29.41,29.36,29.39,50000.0,25.1699,25.1957,25.1528,25.1785,50000.0
2014-04-16 10:20:00,29.4,29.46,29.4,29.45,110200.0,25.1871,25.2385,25.1871,25.2299,110200.0
2014-04-16 10:25:00,29.45,29.49,29.42,29.43,54800.0,25.2299,25.2642,25.2042,25.2128,54800.0
2014-04-16 10:30:00,29.44,29.47,29.4,29.4,61800.0,25.2214,25.2471,25.1871,25.1871,61800.0
2014-04-16 10:35:00,29.4,29.47,29.4,29.45,58200.0,25.1871,25.2471,25.1871,25.2299,58200.0
2014-04-16 10:40:00,29.45,29.45,29.38,29.38,41200.0,25.2299,25.2299,25.1699,25.1699,41200.0
2014-04-16 10:45:00,29.38,29.43,29.37,29.43,42000.0,25.1699,25.2128,25.1614,25.2128,42000.0
2014-04-16 10:50:00,29.42,29.49,29.41,29.45,63600.0,25.2042,25.2642,25.1957,25.2299,63600.0
2014-04-16 10:55:00,29.45,29.49,29.41,29.41,36600.0,25.2299,25.2642,25.1957,25.1957,36600.0
2014-04-16 11:00:00,29.41,29.43,29.37,29.37,37800.0,25.1957,25.2128,25.1614,25.1614,37800.0
2014-04-16 11:05:00,29.37,29.43,29.37,29.42,22600.0,25.1614,25.2128,25.1614,25.2042,22600.0
2014-04-16 11:10:00,29.42,29.43,29.4,29.42,60000.0,25.2042,25.2128,25.1871,25.2042,60000.0
2014-04-16 11:15:00,29.42,29.45,29.39,29.45,29200.0,25.2042,25.2299,25.1785,25.2299,29200.0
2014-04-16 11:20:00,29.45,29.5,29.44,29.5,23600.0,25.2299,25.2728,25.2214,25.2728,23600.0
2014-04-16 11:25:00,29.49,29.5,29.45,29.49,32600.0,25.2642,25.2728,25.2299,25.2642,32600.0
2014-04-16 11:30:00,29.48,29.5,29.45,29.46,37000.0,25.2556,25.2728,25.2299,25.2385,37000.0
2014-04-16 11:35:00,29.46,29.48,29.44,29.48,20800.0,25.2385,25.2556,25.2214,25.2556,20800.0
2014-04-16 11:40:00,29.47,29.47,29.44,29.45,26200.0,25.2471,25.2471,25.2214,25.2299,26200.0
2014-04-16 11:45:00,29.45,29.5,29.45,29.49,52000.0,25.2299,25.2728,25.2299,25.2642,52000.0
2014-04-16 11:50:00,29.48,29.51,29.47,29.5,28200.0,25.2556,25.2813,25.2471,25.2728,28200.0
2014-04-16 11:55:00,29.51,29.52,29.49,29.52,27200.0,25.2813,25.2899,25.2642,25.2899,27200.0
2014-04-16 12:00:00,29.51,29.58,29.49,29.57,158800.0,25.2813,25.3413,25.2642,25.3327,158800.0
2014-04-16 12:05:00,29.57,29.61,29.57,29.6,47400.0,25.3327,25.367,25.3327,25.3584,47400.0
2014-04-16 12:10:00,29.6,29.61,29.6,29.61,37800.0,25.3584,25.367,25.3584,25.367,37800.0
2014-04-16 12:15:00,29.6,29.61,29.6,29.61,47000.0,25.3584,25.367,25.3584,25.367,47000.0
2014-04-16 12:20:00,29.61,29.61,29.59,29.6,26000.0,25.367,25.367,25.3499,25.3584,26000.0
2014-04-16 12:25:00,29.6,29.62,29.6,29.6,36600.0,25.3584,25.3756,25.3584,25.3584,36600.0
2014-04-16 12:30:00,29.6,29.61,29.56,29.57,77000.0,25.3584,25.367,25.3242,25.3327,77000.0
2014-04-16 12:35:00,29.57,29.57,29.51,29.52,40800.0,25.3327,25.3327,25.2813,25.2899,40800.0
2014-04-16 12:40:00,29.52,29.55,29.51,29.53,48800.0,25.2899,25.3156,25.2813,25.2985,48800.0
2014-04-16 12:45:00,29.53,29.53,29.51,29.51,52800.0,25.2985,25.2985,25.2813,25.2813,52800.0
2014-04-16 12:50:00,29.51,29.53,29.48,29.51,69600.0,25.2813,25.2985,25.2556,25.2813,69600.0
2014-04-16 12:55:00,29.52,29.53,29.47,29.48,42800.0,25.2899,25.2985,25.2471,25.2556,42800.0
2014-04-16 13:00:00,29.47,29.51,29.43,29.44,73200.0,25.2471,25.2813,25.2128,25.2214,73200.0
2014-04-16 13:05:00,29.43,29.46,29.39,29.46,39000.0,25.2128,25.2385,25.1785,25.2385,39000.0
2014-04-16 13:10:00,29.47,29.48,29.45,29.47,31400.0,25.2471,25.2556,25.2299,25.2471,31400.0
2014-04-16 13:15:00,29.48,29.54,29.48,29.52,28600.0,25.2556,25.307,25.2556,25.2899,28600.0
2014-04-16 13:20:00,29.52,29.58,29.5,29.58,27600.0,25.2899,25.3413,25.2728,25.3413,27600.0
2014-04-16 13:25:00,29.58,29.59,29.56,29.56,18800.0,25.3413,25.3499,25.3242,25.3242,18800.0
2014-04-16 13:30:00,29.56,29.56,29.49,29.49,22000.0,25.3242,25.3242,25.2642,25.2642,22000.0
2014-04-16 13:35:00,29.49,29.52,29.48,29.52,15800.0,25.2642,25.2899,25.2556,25.2899,15800.0
2014-04-16 13:40:00,29.53,29.53,29.5,29.51,24400.0,25.2985,25.2985,25.2728,25.2813,24400.0
2014-04-16 13:45:00,29.51,29.55,29.51,29.54,17600.0,25.2813,25.3156,25.2813,25.307,17600.0
2014-04-16 13:50:00,29.54,29.54,29.49,29.49,24000.0,25.307,25.307,25.2642,25.2642,24000.0
2014-04-16 13:55:00,29.49,29.53,29.47,29.52,20600.0,25.2642,25.2985,25.2471,25.2899,20600.0
2014-04-16 14:00:00,29.52,29.53,29.47,29.47,36800.0,25.2899,25.2985,25.2471,25.2471,36800.0
2014-04-16 14:05:00,29.47,29.49,29.46,29.48,39600.0,25.2471,25.2642,25.2385,25.2556,39600.0
2014-04-16 14:10:00,29.48,29.5,29.48,29.49,30600.0,25.2556,25.2728,25.2556,25.2642,30600.0
2014-04-16 14:15:00,29.49,29.49,29.43,29.47,33200.0,25.2642,25.2642,25.2128,25.2471,33200.0
2014-04-16 14:20:00,29.46,29.47,29.43,29.46,26600.0,25.2385,25.2471,25.2128,25.2385,26600.0
2014-04-16 14:25:00,29.46,29.49,29.46,29.48,22400.0,25.2385,25.2642,25.2385,25.2556,22400.0
2014-04-16 14:30:00,29.47,29.5,29.46,29.49,40200.0,25.2471,25.2728,25.2385,25.2642,40200.0
2014-04-16 14:35:00,29.49,29.49,29.47,29.48,24200.0,25.2642,25.2642,25.2471,25.2556,24200.0
2014-04-16 14:40:00,29.48,29.48,29.46,29.46,29200.0,25.2556,25.2556,25.2385,25.2385,29200.0
2014-04-16 14:45:00,29.46,29.5,29.46,29.5,45000.0,25.2385,25.2728,25.2385,25.2728,45000.0
2014-04-16 14:50:00,29.49,29.53,29.48,29.53,53200.0,25.2642,25.2985,25.2556,25.2985,53200.0
2014-04-16 14:55:00,29.53,29.54,29.51,29.52,53000.0,25.2985,25.307,25.2813,25.2899,53000.0
2014-04-16 15:00:00,29.52,29.52,29.49,29.5,66200.0,25.2899,25.2899,25.2642,25.2728,66200.0
2014-04-16 15:05:00,29.51,29.52,29.49,29.51,50800.0,25.2813,25.2899,25.2642,25.2813,50800.0
2014-04-16 15:10:00,29.51,29.53,29.5,29.53,45000.0,25.2813,25.2985,25.2728,25.2985,45000.0
2014-04-16 15:15:00,29.53,29.53,29.5,29.5,55800.0,25.2985,25.2985,25.2728,25.2728,55800.0
2014-04-16 15:20:00,29.5,29.51,29.49,29.51,48600.0,25.2728,25.2813,25.2642,25.2813,48600.0
2014-04-16 15:25:00,29.51,29.54,29.51,29.53,73600.0,25.2813,25.307,25.2813,25.2985,73600.0
2014-04-16 15:30:00,29.53,29.53,29.5,29.5,63600.0,25.2985,25.2985,25.2728,25.2728,63600.0
2014-04-16 15:35:00,29.5,29.53,29.5,29.52,68200.0,25.2728,25.2985,25.2728,25.2899,68200.0
2014-04-16 15:40:00,29.52,29.54,29.51,29.53,67600.0,25.2899,25.307,25.2813,25.2985,67600.0
2014-04-16 15:45:00,29.54,29.54,29.49,29.5,100600.0,25.307,25.307,25.2642,25.2728,100600.0
2014-04-16 15:50:00,29.5,29.53,29.5,29.52,108400.0,25.2728,25.2985,25.2728,25.2899,108400.0
2014-04-16 15:55:00,29.52,29.52,29.5,29.52,186800.0,25.2899,25.2899,25.2728,25.2899,186800.0
2014-04-17 09:30:00,29.45,29.5,29.44,29.46,431800.0,25.2299,25.2728,25.2214,25.2385,431800.0
2014-04-17 09:35:00,29.46,29.56,29.45,29.54,61000.0,25.2385,25.3242,25.2299,25.307,61000.0
2014-04-17 09:40:00,29.54,29.55,29.5,29.52,55000.0,25.307,25.3156,25.2728,25.2899,55000.0
2014-04-17 09:45:00,29.53,29.56,29.47,29.47,66800.0,25.2985,25.3242,25.2471,25.2471,66800.0
2014-04-17 09:50:00,29.47,29.49,29.39,29.42,40400.0,25.2471,25.2642,25.1785,25.2042,40400.0
2014-04-17 09:55:00,29.41,29.48,29.4,29.47,31600.0,25.1957,25.2556,25.1871,25.2471,31600.0
2014-04-17 10:00:00,29.47,29.5,29.45,29.49,67200.0,25.2471,25.2728,25.2299,25.2642,67200.0
2014-04-17 10:05:00,29.49,29.52,29.47,29.49,25800.0,25.2642,25.2899,25.2471,25.2642,25800.0
2014-04-17 10:10:00,29.49,29.5,29.43,29.43,46800.0,25.2642,25.2728,25.2128,25.2128,46800.0
2014-04-17 10:15:00,29.43,29.47,29.38,29.38,54400.0,25.2128,25.2471,25.1699,25.1699,54400.0
2014-04-17 10:20:00,29.38,29.42,29.38,29.4,44600.0,25.1699,25.2042,25.1699,25.1871,44600.0
2014-04-17 10:25:00,29.41,29.44,29.41,29.44,35000.0,25.1957,25.2214,25.1957,25.2214,35000.0
2014-04-17 10:30:00,29.45,29.5,29.44,29.48,55200.0,25.2299,25.2728,25.2214,25.2556,55200.0
2014-04-17 10:35:00,29.48,29.53,29.46,29.53,35400.0,25.2556,25.2985,25.2385,25.2985,35400.0
2014-04-17 10:40:00,29.53,29.55,29.46,29.46,51000.0,25.2985,25.3156,25.2385,25.2385,51000.0
2014-04-17 10:45:00,29.46,29.47,29.43,29.45,34400.0,25.2385,25.2471,25.2128,25.2299,34400.0
2014-04-17 10:50:00,29.45,29.47,29.43,29.44,26000.0,25.2299,25.2471,25.2128,25.2214,26000.0
2014-04-17 10:55:00,29.44,29.47,29.43,29.46,15600.0,25.2214,25.2471,25.2128,25.2385,15600.0
2014-04-17 11:00:00,29.47,29.48,29.45,29.45,46800.0,25.2471,25.2556,25.2299,25.2299,46800.0
2014-04-17 11:05:00,29.46,29.48,29.45,29.47,23400.0,25.2385,25.2556,25.2299,25.2471,23400.0
2014-04-17 11:10:00,29.47,29.49,29.46,29.46,26600.0,25.2471,25.2642,25.2385,25.2385,26600.0
2014-04-17 11:15:00,29.46,29.46,29.41,29.42,32800.0,25.2385,25.2385,25.1957,25.2042,32800.0
2014-04-17 11:20:00,29.41,29.43,29.4,29.42,44000.0,25.1957,25.2128,25.1871,25.2042,44000.0
2014-04-17 11:25:00,29.42,29.42,29.39,29.4,31600.0,25.2042,25.2042,25.1785,25.1871,31600.0
2014-04-17 11:30:00,29.4,29.41,29.38,29.38,26800.0,25.1871,25.1957,25.1699,25.1699,26800.0
2014-04-17 11:35:00,29.38,29.38,29.35,29.35,41000.0,25.1699,25.1699,25.1442,25.1442,41000.0
2014-04-17 11:40:00,29.35,29.37,29.34,29.36,26200.0,25.1442,25.1614,25.1357,25.1528,26200.0
2014-04-17 11:45:00,29.36,29.37,29.35,29.35,25800.0,25.1528,25.1614,25.1442,25.1442,25800.0
2014-04-17 11:50:00,29.34,29.36,29.28,29.29,113400.0,25.1357,25.1528,25.0843,25.0928,113400.0
2014-04-17 11:55:00,29.29,29.32,29.27,29.31,33200.0,25.0928,25.1185,25.0757,25.11,33200.0
2014-04-17 12:00:00,29.31,29.38,29.31,29.36,43200.0,25.11,25.1699,25.11,25.1528,43200.0
2014-04-17 12:05:00,29.36,29.38,29.36,29.37,16000.0,25.1528,25.1699,25.1528,25.1614,16000.0
2014-04-17 12:10:00,29.38,29.38,29.35,29.35,34000.0,25.1699,25.1699,25.1442,25.1442,34000.0
2014-04-17 12:15:00,29.35,29.35,29.3,29.32,32000.0,25.1442,25.1442,25.1014,25.1185,32000.0
2014-04-17 12:20:00,29.32,29.34,29.32,29.34,11400.0,25.1185,25.1357,25.1185,25.1357,11400.0
2014-04-17 12:25:00,29.34,29.35,29.33,29.34,17600.0,25.1357,25.1442,25.1271,25.1357,17600.0
2014-04-17 12:30:00,29.34,29.34,29.31,29.31,34600.0,25.1357,25.1357,25.11,25.11,34600.0
2014-04-17 12:35:00,29.31,29.32,29.28,29.29,38400.0,25.11,25.1185,25.0843,25.0928,38400.0
2014-04-17 12:40:00,29.3,29.31,29.29,29.3,34200.0,25.1014,25.11,25.0928,25.1014,34200.0
2014-04-17 12:45:00,29.3,29.31,29.3,29.31,25600.0,25.1014,25.11,25.1014,25.11,25600.0
2014-04-17 12:50:00,29.31,29.32,29.29,29.31,42000.0,25.11,25.1185,25.0928,25.11,42000.0
2014-04-17 12:55:00,29.31,29.31,29.3,29.31,27200.0,25.11,25.11,25.1014,25.11,27200.0
2014-04-17 13:00:00,29.31,29.32,29.3,29.31,45000.0,25.11,25.1185,25.1014,25.11,45000.0
2014-04-17 13:05:00,29.31,29.32,29.3,29.31,32400.0,25.11,25.1185,25.1014,25.11,32400.0
2014-04-17 13:10:00,29.31,29.36,29.31,29.35,37200.0,25.11,25.1528,25.11,25.1442,37200.0
2014-04-17 13:15:00,29.35,29.35,29.31,29.32,28800.0,25.1442,25.1442,25.11,25.1185,28800.0
2014-04-17 13:20:00,29.31,29.32,29.3,29.32,22800.0,25.11,25.1185,25.1014,25.1185,22800.0
2014-04-17 13:25:00,29.32,29.34,29.32,29.34,20000.0,25.1185,25.1357,25.1185,25.1357,20000.0
2014-04-17 13:30:00,29.34,29.36,29.34,29.35,33000.0,25.1357,25.1528,25.1357,25.1442,33000.0
2014-04-17 13:35:00,29.35,29.38,29.35,29.37,37000.0,25.1442,25.1699,25.1442,25.1614,37000.0
2014-04-17 13:40:00,29.38,29.41,29.38,29.41,17400.0,25.1699,25.1957,25.1699,25.1957,17400.0
2014-04-17 13:45:00,29.4,29.41,29.39,29.39,26800.0,25.1871,25.1957,25.1785,25.1785,26800.0
2014-04-17 13:50:00,29.39,29.4,29.38,29.39,22400.0,25.1785,25.1871,25.1699,25.1785,22400.0
2014-04-17 13:55:00,29.39,29.4,29.37,29.39,28400.0,25.1785,25.1871,25.1614,25.1785,28400.0
2014-04-17 14:00:00,29.39,29.39,29.34,29.34,28400.0,25.1785,25.1785,25.1357,25.1357,28400.0
2014-04-17 14:05:00,29.33,29.35,29.33,29.35,20400.0,25.1271,25.1442,25.1271,25.1442,20400.0
2014-04-17 14:10:00,29.35,29.35,29.33,29.33,28000.0,25.1442,25.1442,25.1271,25.1271,28000.0
2014-04-17 14:15:00,29.34,29.36,29.34,29.35,24400.0,25.1357,25.1528,25.1357,25.1442,24400.0
2014-04-17 14:20:00,29.34,29.36,29.34,29.36,28600.0,25.1357,25.1528,25.1357,25.1528,28600.0
2014-04-17 14:25:00,29.36,29.38,29.36,29.38,22400.0,25.1528,25.1699,25.1528,25.1699,22400.0
2014-04-17 14:30:00,29.37,29.38,29.36,29.36,24000.0,25.1614,25.1699,25.1528,25.1528,24000.0
2014-04-17 14:35:00,29.36,29.38,29.36,29.37,29000.0,25.1528,25.1699,25.1528,25.1614,29000.0
2014-04-17 14:40:00,29.37,29.37,29.35,29.35,24800.0,25.1614,25.1614,25.1442,25.1442,24800.0
2014-04-17 14:45:00,29.35,29.36,29.34,29.35,30400.0,25.1442,25.1528,25.1357,25.1442,30400.0
2014-04-17 14:50:00,29.35,29.35,29.32,29.33,56600.0,25.1442,25.1442,25.1185,25.1271,56600.0
2014-04-17 14:55:00,29.33,29.35,29.33,29.34,35600.0,25.1271,25.1442,25.1271,25.1357,35600.0
2014-04-17 15:00:00,29.34,29.36,29.33,29.35,28200.0,25.1357,25.1528,25.1271,25.1442,28200.0
2014-04-17 15:05:00,29.35,29.37,29.35,29.37,34600.0,25.1442,25.1614,25.1442,25.1614,34600.0
2014-04-17 15:10:00,29.37,29.4,29.37,29.4,38200.0,25.1614,25.1871,25.1614,25.1871,38200.0
2014-04-17 15:15:00,29.4,29.43,29.38,29.4,74200.0,25.1871,25.2128,25.1699,25.1871,74200.0
2014-04-17 15:20:00,29.4,29.42,29.4,29.42,34000.0,25.1871,25.2042,25.1871,25.2042,34000.0
2014-04-17 15:25:00,29.42,29.43,29.41,29.42,56600.0,25.2042,25.2128,25.1957,25.2042,56600.0
2014-04-17 15:30:00,29.42,29.42,29.37,29.38,80200.0,25.2042,25.2042,25.1614,25.1699,80200.0
2014-04-17 15:35:00,29.38,29.39,29.37,29.38,62800.0,25.1699,25.1785,25.1614,25.1699,62800.0
2014-04-17 15:40:00,29.38,29.4,29.38,29.38,113800.0,25.1699,25.1871,25.1699,25.1699,113800.0
2014-04-17 15:45:00,29.38,29.39,29.36,29.38,137800.0,25.1699,25.1785,25.1528,25.1699,137800.0
2014-04-17 15:50:00,29.37,29.39,29.36,29.36,122800.0,25.1614,25.1785,25.1528,25.1528,122800.0
2014-04-17 15:55:00,29.37,29.38,29.35,29.35,171000.0,25.1614,25.1699,25.1442,25.1442,171000.0
2014-04-21 09:30:00,29.35,29.5,29.35,29.45,93200.0,25.1442,25.2728,25.1442,25.2299,93200.0
2014-04-21 09:35:00,29.46,29.53,29.46,29.46,32600.0,25.2385,25.2985,25.2385,25.2385,32600.0
2014-04-21 09:40:00,29.45,29.45,29.39,29.39,57600.0,25.2299,25.2299,25.1785,25.1785,57600.0
2014-04-21 09:45:00,29.4,29.48,29.38,29.45,59200.0,25.1871,25.2556,25.1699,25.2299,59200.0
2014-04-21 09:50:00,29.45,29.5,29.45,29.5,22000.0,25.2299,25.2728,25.2299,25.2728,22000.0
2014-04-21 09:55:00,29.5,29.54,29.49,29.51,59000.0,25.2728,25.307,25.2642,25.2813,59000.0
2014-04-21 10:00:00,29.51,29.53,29.48,29.49,44000.0,25.2813,25.2985,25.2556,25.2642,44000.0
2014-04-21 10:05:00,29.49,29.5,29.49,29.49,158400.0,25.2642,25.2728,25.2642,25.2642,158400.0
2014-04-21 10:10:00,29.49,29.49,29.46,29.47,38600.0,25.2642,25.2642,25.2385,25.2471,38600.0
2014-04-21 10:15:00,29.47,29.53,29.47,29.5,153200.0,25.2471,25.2985,25.2471,25.2728,153200.0
2014-04-21 10:20:00,29.5,29.51,29.46,29.5,32400.0,25.2728,25.2813,25.2385,25.2728,32400.0
2014-04-21 10:25:00,29.5,29.52,29.49,29.5,82800.0,25.2728,25.2899,25.2642,25.2728,82800.0
2014-04-21 10:30:00,29.5,29.51,29.46,29.46,47000.0,25.2728,25.2813,25.2385,25.2385,47000.0
2014-04-21 10:35:00,29.46,29.48,29.45,29.46,83400.0,25.2385,25.2556,25.2299,25.2385,83400.0
2014-04-21 10:40:00,29.46,29.49,29.46,29.47,26600.0,25.2385,25.2642,25.2385,25.2471,26600.0
2014-04-21 10:45:00,29.47,29.52,29.47,29.52,30800.0,25.2471,25.2899,25.2471,25.2899,30800.0
2014-04-21 10:50:00,29.52,29.53,29.46,29.48,46000.0,25.2899,25.2985,25.2385,25.2556,46000.0
2014-04-21 10:55:00,29.48,29.49,29.45,29.46,38000.0,25.2556,25.2642,25.2299,25.2385,38000.0
2014-04-21 11:00:00,29.46,29.49,29.44,29.47,45000.0,25.2385,25.2642,25.2214,25.2471,45000.0
2014-04-21 11:05:00,29.48,29.52,29.48,29.5,25600.0,25.2556,25.2899,25.2556,25.2728,25600.0
2014-04-21 11:10:00,29.5,29.56,29.5,29.55,32400.0,25.2728,25.3242,25.2728,25.3156,32400.0
2014-04-21 11:15:00,29.55,29.57,29.55,29.57,22000.0,25.3156,25.3327,25.3156,25.3327,22000.0
2014-04-21 11:20:00,29.57,29.57,29.55,29.57,34400.0,25.3327,25.3327,25.3156,25.3327,34400.0
2014-04-21 11:25:00,29.57,29.58,29.56,29.58,30000.0,25.3327,25.3413,25.3242,25.3413,30000.0
2014-04-21 11:30:00,29.58,29.58,29.57,29.58,65200.0,25.3413,25.3413,25.3327,25.3413,65200.0
2014-04-21 11:35:00,29.58,29.59,29.58,29.59,23800.0,25.3413,25.3499,25.3413,25.3499,23800.0
2014-04-21 11:40:00,29.59,29.61,29.59,29.6,25800.0,25.3499,25.367,25.3499,25.3584,25800.0
2014-04-21 11:45:00,29.6,29.6,29.55,29.57,69600.0,25.3584,25.3584,25.3156,25.3327,69600.0
2014-04-21 11:50:00,29.57,29.6,29.56,29.6,30800.0,25.3327,25.3584,25.3242,25.3584,30800.0
2014-04-21 11:55:00,29.6,29.6,29.59,29.59,52200.0,25.3584,25.3584,25.3499,25.3499,52200.0
2014-04-21 12:00:00,29.59,29.61,29.56,29.61,38600.0,25.3499,25.367,25.3242,25.367,38600.0
2014-04-21 12:05:00,29.62,29.63,29.6,29.62,22400.0,25.3756,25.3841,25.3584,25.3756,22400.0
2014-04-21 12:10:00,29.61,29.62,29.6,29.6,31200.0,25.367,25.3756,25.3584,25.3584,31200.0
2014-04-21 12:15:00,29.61,29.62,29.57,29.58,30600.0,25.367,25.3756,25.3327,25.3413,30600.0
2014-04-21 12:20:00,29.58,29.6,29.54,29.54,37000.0,25.3413,25.3584,25.307,25.307,37000.0
2014-04-21 12:25:00,29.54,29.57,29.53,29.57,26200.0,25.307,25.3327,25.2985,25.3327,26200.0
2014-04-21 12:30:00,29.57,29.57,29.52,29.52,74600.0,25.3327,25.3327,25.2899,25.2899,74600.0
2014-04-21 12:35:00,29.52,29.52,29.5,29.51,46400.0,25.2899,25.2899,25.2728,25.2813,46400.0
2014-04-21 12:40:00,29.52,29.58,29.51,29.57,20000.0,25.2899,25.3413,25.2813,25.3327,20000.0
2014-04-21 12:45:00,29.58,29.58,29.56,29.58,23000.0,25.3413,25.3413,25.3242,25.3413,23000.0
2014-04-21 12:50:00,29.58,29.59,29.57,29.59,31400.0,25.3413,25.3499,25.3327,25.3499,31400.0
2014-04-21 12:55:00,29.6,29.6,29.54,29.54,39800.0,25.3584,25.3584,25.307,25.307,39800.0
2014-04-21 13:00:00,29.54,29.55,29.52,29.54,32000.0,25.307,25.3156,25.2899,25.307,32000.0
2014-04-21 13:05:00,29.54,29.54,29.52,29.53,44400.0,25.307,25.307,25.2899,25.2985,44400.0
2014-04-21 13:10:00,29.53,29.55,29.52,29.55,41600.0,25.2985,25.3156,25.2899,25.3156,41600.0
2014-04-21 13:15:00,29.55,29.56,29.54,29.55,82200.0,25.3156,25.3242,25.307,25.3156,82200.0
2014-04-21 13:20:00,29.55,29.57,29.53,29.57,45000.0,25.3156,25.3327,25.2985,25.3327,45000.0
2014-04-21 13:25:00,29.57,29.6,29.57,29.59,44200.0,25.3327,25.3584,25.3327,25.3499,44200.0
2014-04-21 13:30:00,29.59,29.6,29.58,29.59,38400.0,25.3499,25.3584,25.3413,25.3499,38400.0
2014-04-21 13:35:00,29.59,29.59,29.56,29.58,36800.0,25.3499,25.3499,25.3242,25.3413,36800.0
2014-04-21 13:40:00,29.58,29.61,29.57,29.61,34200.0,25.3413,25.367,25.3327,25.367,34200.0
2014-04-21 13:45:00,29.61,29.61,29.6,29.6,44600.0,25.367,25.367,25.3584,25.3584,44600.0
2014-04-21 13:50:00,29.6,29.63,29.6,29.6,52000.0,25.3584,25.3841,25.3584,25.3584,52000.0
2014-04-21 13:55:00,29.6,29.6,29.59,29.6,18600.0,25.3584,25.3584,25.3499,25.3584,18600.0
2014-04-21 14:00:00,29.6,29.6,29.59,29.59,98200.0,25.3584,25.3584,25.3499,25.3499,98200.0
2014-04-21 14:05:00,29.59,29.59,29.58,29.58,45800.0,25.3499,25.3499,25.3413,25.3413,45800.0
2014-04-21 14:10:00,29.58,29.59,29.56,29.57,51800.0,25.3413,25.3499,25.3242,25.3327,51800.0
2014-04-21 14:15:00,29.57,29.57,29.52,29.53,139200.0,25.3327,25.3327,25.2899,25.2985,139200.0
2014-04-21 14:20:00,29.53,29.55,29.53,29.53,88400.0,25.2985,25.3156,25.2985,25.2985,88400.0
2014-04-21 14:25:00,29.54,29.54,29.52,29.54,43400.0,25.307,25.307,25.2899,25.307,43400.0
2014-04-21 14:30:00,29.55,29.59,29.55,29.59,89200.0,25.3156,25.3499,25.3156,25.3499,89200.0
2014-04-21 14:35:00,29.59,29.59,29.57,29.58,54600.0,25.3499,25.3499,25.3327,25.3413,54600.0
2014-04-21 14:40:00,29.59,29.59,29.55,29.55,61800.0,25.3499,25.3499,25.3156,25.3156,61800.0
2014-04-21 14:45:00,29.56,29.58,29.55,29.56,40600.0,25.3242,25.3413,25.3156,25.3242,40600.0
2014-04-21 14:50:00,29.56,29.56,29.55,29.56,40800.0,25.3242,25.3242,25.3156,25.3242,40800.0
2014-04-21 14:55:00,29.56,29.6,29.56,29.58,75200.0,25.3242,25.3584,25.3242,25.3413,75200.0
2014-04-21 15:00:00,29.58,29.59,29.58,29.59,48400.0,25.3413,25.3499,25.3413,25.3499,48400.0
2014-04-21 15:05:00,29.59,29.6,29.57,29.57,88400.0,25.3499,25.3584,25.3327,25.3327,88400.0
2014-04-21 15:10:00,29.58,29.6,29.58,29.6,70800.0,25.3413,25.3584,25.3413,25.3584,70800.0
2014-04-21 15:15:00,29.6,29.6,29.59,29.59,86800.0,25.3584,25.3584,25.3499,25.3499,86800.0
2014-04-21 15:20:00,29.59,29.61,29.58,29.6,86400.0,25.3499,25.367,25.3413,25.3584,86400.0
2014-04-21 15:25:00,29.6,29.62,29.59,29.61,126000.0,25.3584,25.3756,25.3499,25.367,126000.0
2014-04-21 15:30:00,29.61,29.63,29.61,29.62,112400.0,25.367,25.3841,25.367,25.3756,112400.0
2014-04-21 15:35:00,29.62,29.66,29.61,29.66,95200.0,25.3756,25.4098,25.367,25.4098,95200.0
2014-04-21 15:40:00,29.66,29.67,29.65,29.66,257400.0,25.4098,25.4184,25.4013,25.4098,257400.0
2014-04-21 15:45:00,29.66,29.67,29.65,29.66,301000.0,25.4098,25.4184,25.4013,25.4098,301000.0
2014-04-21 15:50:00,29.66,29.68,29.66,29.68,312200.0,25.4098,25.427,25.4098,25.427,312200.0
2014-04-21 15:55:00,29.68,29.72,29.68,29.7,515400.0,25.427,25.4612,25.427,25.4441,515400.0
2014-04-22 09:30:00,29.67,29.73,29.6,29.65,123000.0,25.4184,25.4698,25.3584,25.4013,123000.0
2014-04-22 09:35:00,29.64,29.74,29.64,29.66,76000.0,25.3927,25.4784,25.3927,25.4098,76000.0
2014-04-22 09:40:00,29.66,29.66,29.55,29.55,86400.0,25.4098,25.4098,25.3156,25.3156,86400.0
2014-04-22 09:45:00,29.56,29.56,29.5,29.52,41000.0,25.3242,25.3242,25.2728,25.2899,41000.0
2014-04-22 09:50:00,29.51,29.54,29.5,29.54,22800.0,25.2813,25.307,25.2728,25.307,22800.0
2014-04-22 09:55:00,29.54,29.61,29.54,29.61,40800.0,25.307,25.367,25.307,25.367,40800.0
2014-04-22 10:00:00,29.61,29.64,29.6,29.63,70400.0,25.367,25.3927,25.3584,25.3841,70400.0
2014-04-22 10:05:00,29.63,29.67,29.63,29.65,58600.0,25.3841,25.4184,25.3841,25.4013,58600.0
2014-04-22 10:10:00,29.65,29.71,29.64,29.71,52800.0,25.4013,25.4527,25.3927,25.4527,52800.0
2014-04-22 10:15:00,29.71,29.73,29.68,29.73,60600.0,25.4527,25.4698,25.427,25.4698,60600.0
2014-04-22 10:20:00,29.73,29.74,29.7,29.71,37600.0,25.4698,25.4784,25.4441,25.4527,37600.0
2014-04-22 10:25:00,29.71,29.76,29.7,29.75,71600.0,25.4527,25.4955,25.4441,25.4869,71600.0
2014-04-22 10:30:00,29.75,29.77,29.75,29.76,110800.0,25.4869,25.5041,25.4869,25.4955,110800.0
2014-04-22 10:35:00,29.77,29.82,29.76,29.82,81200.0,25.5041,25.5469,25.4955,25.5469,81200.0
2014-04-22 10:40:00,29.82,29.83,29.75,29.75,48000.0,25.5469,25.5555,25.4869,25.4869,48000.0
2014-04-22 10:45:00,29.75,29.77,29.74,29.77,66600.0,25.4869,25.5041,25.4784,25.5041,66600.0
2014-04-22 10:50:00,29.77,29.81,29.75,29.79,60200.0,25.5041,25.5383,25.4869,25.5212,60200.0
2014-04-22 10:55:00,29.8,29.81,29.77,29.8,28600.0,25.5298,25.5383,25.5041,25.5298,28600.0
2014-04-22 11:00:00,29.8,29.82,29.8,29.8,41200.0,25.5298,25.5469,25.5298,25.5298,41200.0
2014-04-22 11:05:00,29.8,29.82,29.78,29.81,117800.0,25.5298,25.5469,25.5126,25.5383,117800.0
2014-04-22 11:10:00,29.8,29.81,29.78,29.79,50400.0,25.5298,25.5383,25.5126,25.5212,50400.0
2014-04-22 11:15:00,29.79,29.82,29.79,29.81,40200.0,25.5212,25.5469,25.5212,25.5383,40200.0
2014-04-22 11:20:00,29.81,29.85,29.81,29.82,27800.0,25.5383,25.5726,25.5383,25.5469,27800.0
2014-04-22 11:25:00,29.82,29.82,29.81,29.82,20400.0,25.5469,25.5469,25.5383,25.5469,20400.0
2014-04-22 11:30:00,29.82,29.83,29.81,29.82,37000.0,25.5469,25.5555,25.5383,25.5469,37000.0
2014-04-22 11:35:00,29.83,29.85,29.81,29.85,77800.0,25.5555,25.5726,25.5383,25.5726,77800.0
2014-04-22 11:40:00,29.85,29.86,29.82,29.85,91200.0,25.5726,25.5812,25.5469,25.5726,91200.0
2014-04-22 11:45:00,29.86,29.86,29.85,29.85,25000.0,25.5812,25.5812,25.5726,25.5726,25000.0
2014-04-22 11:50:00,29.85,29.86,29.83,29.85,32800.0,25.5726,25.5812,25.5555,25.5726,32800.0
2014-04-22 11:55:00,29.85,29.86,29.85,29.86,24000.0,25.5726,25.5812,25.5726,25.5812,24000.0
2014-04-22 12:00:00,29.86,29.86,29.86,29.86,23000.0,25.5812,25.5812,25.5812,25.5812,23000.0
2014-04-22 12:05:00,29.86,29.88,29.85,29.86,26600.0,25.5812,25.5983,25.5726,25.5812,26600.0
2014-04-22 12:10:00,29.85,29.86,29.84,29.85,34200.0,25.5726,25.5812,25.564,25.5726,34200.0
2014-04-22 12:15:00,29.85,29.86,29.83,29.83,16000.0,25.5726,25.5812,25.5555,25.5555,16000.0
2014-04-22 12:20:00,29.83,29.86,29.83,29.85,21200.0,25.5555,25.5812,25.5555,25.5726,21200.0
2014-04-22 12:25:00,29.86,29.88,29.84,29.88,32400.0,25.5812,25.5983,25.564,25.5983,32400.0
2014-04-22 12:30:00,29.88,29.88,29.85,29.86,11800.0,25.5983,25.5983,25.5726,25.5812,11800.0
2014-04-22 12:35:00,29.86,29.86,29.85,29.86,16400.0,25.5812,25.5812,25.5726,25.5812,16400.0
2014-04-22 12:40:00,29.86,29.86,29.83,29.85,30800.0,25.5812,25.5812,25.5555,25.5726,30800.0
2014-04-22 12:45:00,29.85,29.86,29.85,29.85,21800.0,25.5726,25.5812,25.5726,25.5726,21800.0
2014-04-22 12:50:00,29.85,29.86,29.85,29.86,18800.0,25.5726,25.5812,25.5726,25.5812,18800.0
2014-04-22 12:55:00,29.86,29.86,29.85,29.86,21200.0,25.5812,25.5812,25.5726,25.5812,21200.0
2014-04-22 13:00:00,29.86,29.88,29.85,29.85,24600.0,25.5812,25.5983,25.5726,25.5726,24600.0
2014-04-22 13:05:00,29.85,29.86,29.85,29.86,15200.0,25.5726,25.5812,25.5726,25.5812,15200.0
2014-04-22 13:10:00,29.86,29.86,29.84,29.86,27600.0,25.5812,25.5812,25.564,25.5812,27600.0
2014-04-22 13:15:00,29.86,29.91,29.86,29.89,52200.0,25.5812,25.624,25.5812,25.6069,52200.0
2014-04-22 13:20:00,29.9,29.92,29.89,29.91,21600.0,25.6154,25.6326,25.6069,25.624,21600.0
2014-04-22 13:25:00,29.9,29.91,29.89,29.9,26400.0,25.6154,25.624,25.6069,25.6154,26400.0
2014-04-22 13:30:00,29.89,29.9,29.88,29.89,45000.0,25.6069,25.6154,25.5983,25.6069,45000.0
2014-04-22 13:35:00,29.89,29.92,29.89,29.91,24200.0,25.6069,25.6326,25.6069,25.624,24200.0
2014-04-22 13:40:00,29.91,29.91,29.86,29.86,58800.0,25.624,25.624,25.5812,25.5812,58800.0
2014-04-22 13:45:00,29.86,29.86,29.84,29.85,61000.0,25.5812,25.5812,25.564,25.5726,61000.0
2014-04-22 13:50:00,29.85,29.89,29.85,29.89,26200.0,25.5726,25.6069,25.5726,25.6069,26200.0
2014-04-22 13:55:00,29.89,29.89,29.85,29.86,62400.0,25.6069,25.6069,25.5726,25.5812,62400.0
2014-04-22 14:00:00,29.86,29.87,29.85,29.86,38200.0,25.5812,25.5897,25.5726,25.5812,38200.0
2014-04-22 14:05:00,29.86,29.87,29.85,29.86,41200.0,25.5812,25.5897,25.5726,25.5812,41200.0
2014-04-22 14:10:00,29.86,29.86,29.85,29.86,48400.0,25.5812,25.5812,25.5726,25.5812,48400.0
2014-04-22 14:15:00,29.86,29.86,29.84,29.84,32800.0,25.5812,25.5812,25.564,25.564,32800.0
2014-04-22 14:20:00,29.85,29.85,29.83,29.84,39200.0,25.5726,25.5726,25.5555,25.564,39200.0
2014-04-22 14:25:00,29.84,29.84,29.83,29.83,33800.0,25.564,25.564,25.5555,25.5555,33800.0
2014-04-22 14:30:00,29.83,29.85,29.83,29.84,40800.0,25.5555,25.5726,25.5555,25.564,40800.0
2014-04-22 14:35:00,29.84,29.88,29.84,29.87,61200.0,25.564,25.5983,25.564,25.5897,61200.0
2014-04-22 14:40:00,29.87,29.88,29.86,29.86,35200.0,25.5897,25.5983,25.5812,25.5812,35200.0
2014-04-22 14:45:00,29.86,29.86,29.85,29.86,23200.0,25.5812,25.5812,25.5726,25.5812,23200.0
2014-04-22 14:50:00,29.86,29.86,29.85,29.85,22800.0,25.5812,25.5812,25.5726,25.5726,22800.0
2014-04-22 14:55:00,29.85,29.86,29.82,29.82,70200.0,25.5726,25.5812,25.5469,25.5469,70200.0
2014-04-22 15:00:00,29.82,29.83,29.82,29.83,43200.0,25.5469,25.5555,25.5469,25.5555,43200.0
2014-04-22 15:05:00,29.82,29.83,29.82,29.83,40800.0,25.5469,25.5555,25.5469,25.5555,40800.0
2014-04-22 15:10:00,29.83,29.85,29.82,29.85,64200.0,25.5555,25.5726,25.5469,25.5726,64200.0
2014-04-22 15:15:00,29.85,29.85,29.84,29.85,56400.0,25.5726,25.5726,25.564,25.5726,56400.0
2014-04-22 15:20:00,29.85,29.86,29.85,29.86,43600.0,25.5726,25.5812,25.5726,25.5812,43600.0
2014-04-22 15:25:00,29.86,29.86,29.82,29.83,62400.0,25.5812,25.5812,25.5469,25.5555,62400.0
2014-04-22 15:30:00,29.84,29.86,29.83,29.85,144200.0,25.564,25.5812,25.5555,25.5726,144200.0
2014-04-22 15:35:00,29.85,29.86,29.85,29.85,41800.0,25.5726,25.5812,25.5726,25.5726,41800.0
2014-04-22 15:40:00,29.85,29.85,29.82,29.83,111000.0,25.5726,25.5726,25.5469,25.5555,111000.0
2014-04-22 15:45:00,29.83,29.86,29.82,29.86,206000.0,25.5555,25.5812,25.5469,25.5812,206000.0
2014-04-22 15:50:00,29.86,29.86,29.84,29.84,122800.0,25.5812,25.5812,25.564,25.564,122800.0
2014-04-22 15:55:00,29.84,29.86,29.82,29.85,426000.0,25.564,25.5812,25.5469,25.5726,426000.0
2014-04-23 09:30:00,29.82,29.84,29.75,29.81,145800.0,25.5469,25.564,25.4869,25.5383,145800.0
2014-04-23 09:35:00,29.81,29.92,29.81,29.86,54000.0,25.5383,25.6326,25.5383,25.5812,54000.0
2014-04-23 09:40:00,29.88,29.89,29.79,29.79,77200.0,25.5983,25.6069,25.5212,25.5212,77200.0
2014-04-23 09:45:00,29.8,29.84,29.74,29.74,129000.0,25.5298,25.564,25.4784,25.4784,129000.0
2014-04-23 09:50:00,29.74,29.77,29.72,29.75,87000.0,25.4784,25.5041,25.4612,25.4869,87000.0
2014-04-23 09:55:00,29.75,29.77,29.73,29.74,41000.0,25.4869,25.5041,25.4698,25.4784,41000.0
2014-04-23 10:00:00,29.73,29.73,29.64,29.68,93800.0,25.4698,25.4698,25.3927,25.427,93800.0
2014-04-23 10:05:00,29.68,29.72,29.68,29.68,39800.0,25.427,25.4612,25.427,25.427,39800.0
2014-04-23 10:10:00,29.69,29.83,29.68,29.71,86800.0,25.4355,25.5555,25.427,25.4527,86800.0
2014-04-23 10:15:00,29.71,29.74,29.71,29.73,44000.0,25.4527,25.4784,25.4527,25.4698,44000.0
2014-04-23 10:20:00,29.73,29.83,29.72,29.79,117400.0,25.4698,25.5555,25.4612,25.5212,117400.0
2014-04-23 10:25:00,29.78,29.79,29.75,29.75,36400.0,25.5126,25.5212,25.4869,25.4869,36400.0
2014-04-23 10:30:00,29.75,29.75,29.7,29.71,68800.0,25.4869,25.4869,25.4441,25.4527,68800.0
2014-04-23 10:35:00,29.71,29.71,29.69,29.71,40400.0,25.4527,25.4527,25.4355,25.4527,40400.0
2014-04-23 10:40:00,29.71,29.71,29.68,29.71,45200.0,25.4527,25.4527,25.427,25.4527,45200.0
2014-04-23 10:45:00,29.71,29.72,29.7,29.71,38200.0,25.4527,25.4612,25.4441,25.4527,38200.0
2014-04-23 10:50:00,29.72,29.72,29.67,29.67,29000.0,25.4612,25.4612,25.4184,25.4184,29000.0
2014-04-23 10:55:00,29.68,29.68,29.63,29.64,84200.0,25.427,25.427,25.3841,25.3927,84200.0
2014-04-23 11:00:00,29.64,29.67,29.64,29.67,57200.0,25.3927,25.4184,25.3927,25.4184,57200.0
2014-04-23 11:05:00,29.67,29.67,29.65,29.67,42600.0,25.4184,25.4184,25.4013,25.4184,42600.0
2014-04-23 11:10:00,29.67,29.67,29.63,29.64,61600.0,25.4184,25.4184,25.3841,25.3927,61600.0
2014-04-23 11:15:00,29.65,29.65,29.63,29.64,36000.0,25.4013,25.4013,25.3841,25.3927,36000.0
2014-04-23 11:20:00,29.64,29.65,29.61,29.61,39800.0,25.3927,25.4013,25.367,25.367,39800.0
2014-04-23 11:25:00,29.61,29.65,29.61,29.64,57400.0,25.367,25.4013,25.367,25.3927,57400.0
2014-04-23 11:30:00,29.64,29.68,29.64,29.67,34000.0,25.3927,25.427,25.3927,25.4184,34000.0
2014-04-23 11:35:00,29.67,29.68,29.67,29.68,14600.0,25.4184,25.427,25.4184,25.427,14600.0
2014-04-23 11:40:00,29.68,29.7,29.66,29.68,38800.0,25.427,25.4441,25.4098,25.427,38800.0
2014-04-23 11:45:00,29.68,29.68,29.65,29.65,45600.0,25.427,25.427,25.4013,25.4013,45600.0
2014-04-23 11:50:00,29.65,29.69,29.65,29.69,32000.0,25.4013,25.4355,25.4013,25.4355,32000.0
2014-04-23 11:55:00,29.69,29.73,29.69,29.72,20600.0,25.4355,25.4698,25.4355,25.4612,20600.0
2014-04-23 12:00:00,29.72,29.79,29.71,29.75,162800.0,25.4612,25.5212,25.4527,25.4869,162800.0
2014-04-23 12:05:00,29.75,29.76,29.74,29.74,22200.0,25.4869,25.4955,25.4784,25.4784,22200.0
2014-04-23 12:10:00,29.73,29.74,29.73,29.73,29600.0,25.4698,25.4784,25.4698,25.4698,29600.0
2014-04-23 12:15:00,29.73,29.73,29.7,29.71,30800.0,25.4698,25.4698,25.4441,25.4527,30800.0
2014-04-23 12:20:00,29.71,29.71,29.7,29.7,23000.0,25.4527,25.4527,25.4441,25.4441,23000.0
2014-04-23 12:25:00,29.7,29.7,29.66,29.67,39800.0,25.4441,25.4441,25.4098,25.4184,39800.0
2014-04-23 12:30:00,29.67,29.68,29.66,29.66,38800.0,25.4184,25.427,25.4098,25.4098,38800.0
2014-04-23 12:35:00,29.66,29.67,29.64,29.65,31400.0,25.4098,25.4184,25.3927,25.4013,31400.0
2014-04-23 12:40:00,29.65,29.65,29.63,29.63,169800.0,25.4013,25.4013,25.3841,25.3841,169800.0
2014-04-23 12:45:00,29.64,29.65,29.64,29.64,29000.0,25.3927,25.4013,25.3927,25.3927,29000.0
2014-04-23 12:50:00,29.65,29.65,29.62,29.62,35000.0,25.4013,25.4013,25.3756,25.3756,35000.0
2014-04-23 12:55:00,29.62,29.64,29.61,29.64,16600.0,25.3756,25.3927,25.367,25.3927,16600.0
2014-04-23 13:00:00,29.63,29.64,29.61,29.61,36600.0,25.3841,25.3927,25.367,25.367,36600.0
2014-04-23 13:05:00,29.61,29.61,29.61,29.61,15400.0,25.367,25.367,25.367,25.367,15400.0
2014-04-23 13:10:00,29.61,29.61,29.6,29.6,13400.0,25.367,25.367,25.3584,25.3584,13400.0
2014-04-23 13:15:00,29.6,29.61,29.59,29.61,25800.0,25.3584,25.367,25.3499,25.367,25800.0
2014-04-23 13:20:00,29.61,29.63,29.6,29.63,10600.0,25.367,25.3841,25.3584,25.3841,10600.0
2014-04-23 13:25:00,29.63,29.63,29.59,29.6,28000.0,25.3841,25.3841,25.3499,25.3584,28000.0
2014-04-23 13:30:00,29.6,29.61,29.6,29.61,23400.0,25.3584,25.367,25.3584,25.367,23400.0
2014-04-23 13:35:00,29.61,29.61,29.59,29.59,37600.0,25.367,25.367,25.3499,25.3499,37600.0
2014-04-23 13:40:00,29.59,29.59,29.57,29.57,36400.0,25.3499,25.3499,25.3327,25.3327,36400.0
2014-04-23 13:45:00,29.57,29.57,29.52,29.53,71200.0,25.3327,25.3327,25.2899,25.2985,71200.0
2014-04-23 13:50:00,29.53,29.53,29.5,29.51,116000.0,25.2985,25.2985,25.2728,25.2813,116000.0
2014-04-23 13:55:00,29.5,29.5,29.49,29.5,80200.0,25.2728,25.2728,25.2642,25.2728,80200.0
2014-04-23 14:00:00,29.5,29.5,29.49,29.5,39000.0,25.2728,25.2728,25.2642,25.2728,39000.0
2014-04-23 14:05:00,29.49,29.5,29.49,29.49,43400.0,25.2642,25.2728,25.2642,25.2642,43400.0
2014-04-23 14:10:00,29.49,29.49,29.49,29.49,17800.0,25.2642,25.2642,25.2642,25.2642,17800.0
2014-04-23 14:15:00,29.49,29.49,29.46,29.47,57200.0,25.2642,25.2642,25.2385,25.2471,57200.0
2014-04-23 14:20:00,29.47,29.47,29.43,29.43,77000.0,25.2471,25.2471,25.2128,25.2128,77000.0
2014-04-23 14:25:00,29.44,29.48,29.44,29.48,49000.0,25.2214,25.2556,25.2214,25.2556,49000.0
2014-04-23 14:30:00,29.48,29.5,29.47,29.5,30600.0,25.2556,25.2728,25.2471,25.2728,30600.0
2014-04-23 14:35:00,29.5,29.5,29.48,29.49,39400.0,25.2728,25.2728,25.2556,25.2642,39400.0
2014-04-23 14:40:00,29.49,29.49,29.45,29.45,41800.0,25.2642,25.2642,25.2299,25.2299,41800.0
2014-04-23 14:45:00,29.45,29.48,29.45,29.47,35600.0,25.2299,25.2556,25.2299,25.2471,35600.0
2014-04-23 14:50:00,29.47,29.5,29.47,29.5,41400.0,25.2471,25.2728,25.2471,25.2728,41400.0
2014-04-23 14:55:00,29.5,29.5,29.49,29.49,67000.0,25.2728,25.2728,25.2642,25.2642,67000.0
2014-04-23 15:00:00,29.49,29.49,29.46,29.46,66200.0,25.2642,25.2642,25.2385,25.2385,66200.0
2014-04-23 15:05:00,29.46,29.48,29.45,29.48,70000.0,25.2385,25.2556,25.2299,25.2556,70000.0
2014-04-23 15:10:00,29.48,29.48,29.47,29.47,27800.0,25.2556,25.2556,25.2471,25.2471,27800.0
2014-04-23 15:15:00,29.47,29.47,29.46,29.47,32800.0,25.2471,25.2471,25.2385,25.2471,32800.0
2014-04-23 15:20:00,29.47,29.47,29.46,29.46,41800.0,25.2471,25.2471,25.2385,25.2385,41800.0
2014-04-23 15:25:00,29.46,29.46,29.44,29.44,49800.0,25.2385,25.2385,25.2214,25.2214,49800.0
2014-04-23 15:30:00,29.43,29.44,29.43,29.44,68600.0,25.2128,25.2214,25.2128,25.2214,68600.0
2014-04-23 15:35:00,29.43,29.44,29.43,29.44,72600.0,25.2128,25.2214,25.2128,25.2214,72600.0
2014-04-23 15:40:00,29.43,29.44,29.43,29.44,73600.0,25.2128,25.2214,25.2128,25.2214,73600.0
2014-04-23 15:45:00,29.44,29.45,29.43,29.44,112600.0,25.2214,25.2299,25.2128,25.2214,112600.0
2014-04-23 15:50:00,29.44,29.44,29.43,29.43,171200.0,25.2214,25.2214,25.2128,25.2128,171200.0
2014-04-23 15:55:00,29.44,29.44,29.41,29.42,328800.0,25.2214,25.2214,25.1957,25.2042,328800.0
2014-04-24 09:30:00,29.51,29.55,29.28,29.35,182800.0,25.2813,25.3156,25.0843,25.1442,182800.0
2014-04-24 09:35:00,29.34,29.34,29.25,29.27,73000.0,25.1357,25.1357,25.0586,25.0757,73000.0
2014-04-24 09:40:00,29.27,29.32,29.16,29.16,144200.0,25.0757,25.1185,24.9815,24.9815,144200.0
2014-04-24 09:45:00,29.16,29.18,29.04,29.07,202200.0,24.9815,24.9986,24.8787,24.9044,202200.0
2014-04-24 09:50:00,29.08,29.22,29.07,29.16,90200.0,24.9129,25.0329,24.9044,24.9815,90200.0
2014-04-24 09:55:00,29.16,29.24,29.16,29.18,52800.0,24.9815,25.05,24.9815,24.9986,52800.0
2014-04-24 10:00:00,29.18,29.18,29.08,29.11,117200.0,24.9986,24.9986,24.9129,24.9386,117200.0
2014-04-24 10:05:00,29.1,29.11,29.02,29.05,128400.0,24.9301,24.9386,24.8615,24.8872,128400.0
2014-04-24 10:10:00,29.05,29.15,29.05,29.15,65400.0,24.8872,24.9729,24.8872,24.9729,65400.0
2014-04-24 10:15:00,29.15,29.17,29.14,29.16,45800.0,24.9729,24.99,24.9643,24.9815,45800.0
2014-04-24 10:20:00,29.16,29.17,29.13,29.13,41000.0,24.9815,24.99,24.9558,24.9558,41000.0
2014-04-24 10:25:00,29.13,29.13,29.1,29.11,93600.0,24.9558,24.9558,24.9301,24.9386,93600.0
2014-04-24 10:30:00,29.11,29.13,29.1,29.13,95200.0,24.9386,24.9558,24.9301,24.9558,95200.0
2014-04-24 10:35:00,29.13,29.15,29.11,29.11,56600.0,24.9558,24.9729,24.9386,24.9386,56600.0
2014-04-24 10:40:00,29.11,29.13,29.09,29.09,71600.0,24.9386,24.9558,24.9215,24.9215,71600.0
2014-04-24 10:45:00,29.09,29.11,29.06,29.08,92600.0,24.9215,24.9386,24.8958,24.9129,92600.0
2014-04-24 10:50:00,29.08,29.09,29.07,29.09,258400.0,24.9129,24.9215,24.9044,24.9215,258400.0
2014-04-24 10:55:00,29.09,29.19,29.09,29.19,63400.0,24.9215,25.0072,24.9215,25.0072,63400.0
2014-04-24 11:00:00,29.18,29.2,29.18,29.19,54800.0,24.9986,25.0157,24.9986,25.0072,54800.0
2014-04-24 11:05:00,29.2,29.27,29.2,29.27,38800.0,25.0157,25.0757,25.0157,25.0757,38800.0
2014-04-24 11:10:00,29.27,29.3,29.27,29.27,74600.0,25.0757,25.1014,25.0757,25.0757,74600.0
2014-04-24 11:15:00,29.27,29.27,29.22,29.23,81200.0,25.0757,25.0757,25.0329,25.0414,81200.0
2014-04-24 11:20:00,29.23,29.25,29.22,29.22,58000.0,25.0414,25.0586,25.0329,25.0329,58000.0
2014-04-24 11:25:00,29.22,29.22,29.18,29.18,63400.0,25.0329,25.0329,24.9986,24.9986,63400.0
2014-04-24 11:30:00,29.18,29.23,29.17,29.23,50800.0,24.9986,25.0414,24.99,25.0414,50800.0
2014-04-24 11:35:00,29.23,29.27,29.21,29.27,44800.0,25.0414,25.0757,25.0243,25.0757,44800.0
2014-04-24 11:40:00,29.27,29.27,29.22,29.23,31000.0,25.0757,25.0757,25.0329,25.0414,31000.0
2014-04-24 11:45:00,29.22,29.22,29.19,29.19,55800.0,25.0329,25.0329,25.0072,25.0072,55800.0
2014-04-24 11:50:00,29.18,29.18,29.17,29.18,33000.0,24.9986,24.9986,24.99,24.9986,33000.0
2014-04-24 11:55:00,29.18,29.18,29.16,29.17,29800.0,24.9986,24.9986,24.9815,24.99,29800.0
2014-04-24 12:00:00,29.17,29.2,29.17,29.18,57800.0,24.99,25.0157,24.99,24.9986,57800.0
2014-04-24 12:05:00,29.18,29.2,29.15,29.15,39800.0,24.9986,25.0157,24.9729,24.9729,39800.0
2014-04-24 12:10:00,29.15,29.16,29.11,29.12,46200.0,24.9729,24.9815,24.9386,24.9472,46200.0
2014-04-24 12:15:00,29.12,29.12,29.09,29.09,106400.0,24.9472,24.9472,24.9215,24.9215,106400.0
2014-04-24 12:20:00,29.09,29.14,29.09,29.14,48800.0,24.9215,24.9643,24.9215,24.9643,48800.0
2014-04-24 12:25:00,29.14,29.14,29.11,29.11,27800.0,24.9643,24.9643,24.9386,24.9386,27800.0
2014-04-24 12:30:00,29.11,29.13,29.11,29.13,30400.0,24.9386,24.9558,24.9386,24.9558,30400.0
2014-04-24 12:35:00,29.13,29.16,29.13,29.16,37200.0,24.9558,24.9815,24.9558,24.9815,37200.0
2014-04-24 12:40:00,29.16,29.16,29.15,29.16,47400.0,24.9815,24.9815,24.9729,24.9815,47400.0
2014-04-24 12:45:00,29.16,29.18,29.16,29.18,17600.0,24.9815,24.9986,24.9815,24.9986,17600.0
2014-04-24 12:50:00,29.18,29.2,29.18,29.18,38000.0,24.9986,25.0157,24.9986,24.9986,38000.0
2014-04-24 12:55:00,29.19,29.23,29.18,29.22,22800.0,25.0072,25.0414,24.9986,25.0329,22800.0
2014-04-24 13:00:00,29.23,29.25,29.23,29.23,33600.0,25.0414,25.0586,25.0414,25.0414,33600.0
2014-04-24 13:05:00,29.24,29.24,29.21,29.21,34400.0,25.05,25.05,25.0243,25.0243,34400.0
2014-04-24 13:10:00,29.21,29.21,29.2,29.2,20800.0,25.0243,25.0243,25.0157,25.0157,20800.0
2014-04-24 13:15:00,29.21,29.21,29.2,29.2,43200.0,25.0243,25.0243,25.0157,25.0157,43200.0
2014-04-24 13:20:00,29.2,29.2,29.17,29.17,48000.0,25.0157,25.0157,24.99,24.99,48000.0
2014-04-24 13:25:00,29.17,29.18,29.15,29.15,26600.0,24.99,24.9986,24.9729,24.9729,26600.0
2014-04-24 13:30:00,29.14,29.18,29.14,29.17,50600.0,24.9643,24.9986,24.9643,24.99,50600.0
2014-04-24 13:35:00,29.17,29.17,29.1,29.1,76400.0,24.99,24.99,24.9301,24.9301,76400.0
2014-04-24 13:40:00,29.1,29.1,29.1,29.1,42000.0,24.9301,24.9301,24.9301,24.9301,42000.0
2014-04-24 13:45:00,29.11,29.13,29.08,29.08,62600.0,24.9386,24.9558,24.9129,24.9129,62600.0
2014-04-24 13:50:00,29.08,29.12,29.08,29.11,37400.0,24.9129,24.9472,24.9129,24.9386,37400.0
2014-04-24 13:55:00,29.11,29.11,29.09,29.09,35200.0,24.9386,24.9386,24.9215,24.9215,35200.0
2014-04-24 14:00:00,29.09,29.11,29.09,29.1,49800.0,24.9215,24.9386,24.9215,24.9301,49800.0
2014-04-24 14:05:00,29.1,29.13,29.1,29.1,44000.0,24.9301,24.9558,24.9301,24.9301,44000.0
2014-04-24 14:10:00,29.1,29.11,29.08,29.1,62800.0,24.9301,24.9386,24.9129,24.9301,62800.0
2014-04-24 14:15:00,29.1,29.11,29.1,29.1,47600.0,24.9301,24.9386,24.9301,24.9301,47600.0
2014-04-24 14:20:00,29.1,29.11,29.08,29.08,28000.0,24.9301,24.9386,24.9129,24.9129,28000.0
2014-04-24 14:25:00,29.09,29.1,29.08,29.09,50800.0,24.9215,24.9301,24.9129,24.9215,50800.0
2014-04-24 14:30:00,29.09,29.12,29.09,29.12,74200.0,24.9215,24.9472,24.9215,24.9472,74200.0
2014-04-24 14:35:00,29.12,29.15,29.11,29.13,54800.0,24.9472,24.9729,24.9386,24.9558,54800.0
2014-04-24 14:40:00,29.14,29.14,29.11,29.11,20400.0,24.9643,24.9643,24.9386,24.9386,20400.0
2014-04-24 14:45:00,29.11,29.14,29.11,29.13,39000.0,24.9386,24.9643,24.9386,24.9558,39000.0
2014-04-24 14:50:00,29.13,29.14,29.11,29.14,33600.0,24.9558,24.9643,24.9386,24.9643,33600.0
2014-04-24 14:55:00,29.14,29.15,29.11,29.15,79400.0,24.9643,24.9729,24.9386,24.9729,79400.0
2014-04-24 15:00:00,29.15,29.18,29.15,29.18,87600.0,24.9729,24.9986,24.9729,24.9986,87600.0
2014-04-24 15:05:00,29.17,29.18,29.16,29.16,49000.0,24.99,24.9986,24.9815,24.9815,49000.0
2014-04-24 15:10:00,29.16,29.17,29.16,29.17,52200.0,24.9815,24.99,24.9815,24.99,52200.0
2014-04-24 15:15:00,29.17,29.18,29.17,29.17,67400.0,24.99,24.9986,24.99,24.99,67400.0
2014-04-24 15:20:00,29.17,29.17,29.15,29.15,66200.0,24.99,24.99,24.9729,24.9729,66200.0
2014-04-24 15:25:00,29.15,29.16,29.13,29.13,218800.0,24.9729,24.9815,24.9558,24.9558,218800.0
2014-04-24 15:30:00,29.14,29.15,29.13,29.13,100200.0,24.9643,24.9729,24.9558,24.9558,100200.0
2014-04-24 15:35:00,29.13,29.13,29.11,29.13,134600.0,24.9558,24.9558,24.9386,24.9558,134600.0
2014-04-24 15:40:00,29.13,29.15,29.13,29.13,230000.0,24.9558,24.9729,24.9558,24.9558,230000.0
2014-04-24 15:45:00,29.13,29.13,29.11,29.12,138600.0,24.9558,24.9558,24.9386,24.9472,138600.0
2014-04-24 15:50:00,29.12,29.14,29.12,29.14,135400.0,24.9472,24.9643,24.9472,24.9643,135400.0
2014-04-24 15:55:00,29.14,29.14,29.11,29.12,288400.0,24.9643,24.9643,24.9386,24.9472,288400.0
2014-04-25 09:30:00,29.1,29.11,28.92,29.09,293600.0,24.9301,24.9386,24.7759,24.9215,293600.0
2014-04-25 09:35:00,29.08,29.13,29.03,29.06,138400.0,24.9129,24.9558,24.8701,24.8958,138400.0
2014-04-25 09:40:00,29.08,29.23,29.08,29.23,75200.0,24.9129,25.0414,24.9129,25.0414,75200.0
2014-04-25 09:45:00,29.24,29.29,29.16,29.16,81400.0,25.05,25.0928,24.9815,24.9815,81400.0
2014-04-25 09:50:00,29.16,29.18,29.14,29.16,72600.0,24.9815,24.9986,24.9643,24.9815,72600.0
2014-04-25 09:55:00,29.16,29.2,29.13,29.13,63600.0,24.9815,25.0157,24.9558,24.9558,63600.0
2014-04-25 10:00:00,29.14,29.24,29.13,29.23,85400.0,24.9643,25.05,24.9558,25.0414,85400.0
2014-04-25 10:05:00,29.24,29.25,29.19,29.24,69800.0,25.05,25.0586,25.0072,25.05,69800.0
2014-04-25 10:10:00,29.24,29.24,29.21,29.21,48400.0,25.05,25.05,25.0243,25.0243,48400.0
2014-04-25 10:15:00,29.21,29.23,29.19,29.2,68200.0,25.0243,25.0414,25.0072,25.0157,68200.0
2014-04-25 10:20:00,29.2,29.24,29.19,29.22,65200.0,25.0157,25.05,25.0072,25.0329,65200.0
2014-04-25 10:25:00,29.23,29.23,29.2,29.21,71800.0,25.0414,25.0414,25.0157,25.0243,71800.0
2014-04-25 10:30:00,29.21,29.22,29.18,29.2,58000.0,25.0243,25.0329,24.9986,25.0157,58000.0
2014-04-25 10:35:00,29.2,29.2,29.14,29.17,30600.0,25.0157,25.0157,24.9643,24.99,30600.0
2014-04-25 10:40:00,29.18,29.2,29.14,29.16,58000.0,24.9986,25.0157,24.9643,24.9815,58000.0
2014-04-25 10:45:00,29.16,29.18,29.15,29.15,35200.0,24.9815,24.9986,24.9729,24.9729,35200.0
2014-04-25 10:50:00,29.14,29.15,29.08,29.1,44400.0,24.9643,24.9729,24.9129,24.9301,44400.0
2014-04-25 10:55:00,29.1,29.14,29.09,29.14,25600.0,24.9301,24.9643,24.9215,24.9643,25600.0
2014-04-25 11:00:00,29.13,29.13,29.1,29.1,37800.0,24.9558,24.9558,24.9301,24.9301,37800.0
2014-04-25 11:05:00,29.11,29.12,29.1,29.11,41000.0,24.9386,24.9472,24.9301,24.9386,41000.0
2014-04-25 11:10:00,29.11,29.17,29.1,29.16,44400.0,24.9386,24.99,24.9301,24.9815,44400.0
2014-04-25 11:15:00,29.17,29.21,29.16,29.2,26800.0,24.99,25.0243,24.9815,25.0157,26800.0
2014-04-25 11:20:00,29.21,29.21,29.18,29.21,14200.0,25.0243,25.0243,24.9986,25.0243,14200.0
2014-04-25 11:25:00,29.21,29.24,29.2,29.22,25200.0,25.0243,25.05,25.0157,25.0329,25200.0
2014-04-25 11:30:00,29.22,29.23,29.16,29.17,32800.0,25.0329,25.0414,24.9815,24.99,32800.0
2014-04-25 11:35:00,29.16,29.18,29.16,29.18,44400.0,24.9815,24.9986,24.9815,24.9986,44400.0
2014-04-25 11:40:00,29.18,29.19,29.16,29.18,27400.0,24.9986,25.0072,24.9815,24.9986,27400.0
2014-04-25 11:45:00,29.17,29.23,29.16,29.22,47400.0,24.99,25.0414,24.9815,25.0329,47400.0
2014-04-25 11:50:00,29.22,29.24,29.2,29.23,56800.0,25.0329,25.05,25.0157,25.0414,56800.0
2014-04-25 11:55:00,29.23,29.23,29.19,29.2,25800.0,25.0414,25.0414,25.0072,25.0157,25800.0
2014-04-25 12:00:00,29.21,29.21,29.16,29.16,48000.0,25.0243,25.0243,24.9815,24.9815,48000.0
2014-04-25 12:05:00,29.16,29.19,29.15,29.18,21000.0,24.9815,25.0072,24.9729,24.9986,21000.0
2014-04-25 12:10:00,29.19,29.2,29.17,29.17,25000.0,25.0072,25.0157,24.99,24.99,25000.0
2014-04-25 12:15:00,29.18,29.2,29.17,29.17,45400.0,24.9986,25.0157,24.99,24.99,45400.0
2014-04-25 12:20:00,29.17,29.2,29.17,29.19,22000.0,24.99,25.0157,24.99,25.0072,22000.0
2014-04-25 12:25:00,29.18,29.2,29.18,29.19,47400.0,24.9986,25.0157,24.9986,25.0072,47400.0
2014-04-25 12:30:00,29.19,29.2,29.18,29.2,40000.0,25.0072,25.0157,24.9986,25.0157,40000.0
2014-04-25 12:35:00,29.2,29.2,29.17,29.2,21200.0,25.0157,25.0157,24.99,25.0157,21200.0
2014-04-25 12:40:00,29.19,29.2,29.18,29.18,20800.0,25.0072,25.0157,24.9986,24.9986,20800.0
2014-04-25 12:45:00,29.17,29.18,29.14,29.15,27000.0,24.99,24.9986,24.9643,24.9729,27000.0
2014-04-25 12:50:00,29.15,29.16,29.11,29.13,23400.0,24.9729,24.9815,24.9386,24.9558,23400.0
2014-04-25 12:55:00,29.13,29.15,29.12,29.13,32400.0,24.9558,24.9729,24.9472,24.9558,32400.0
2014-04-25 13:00:00,29.14,29.14,29.11,29.11,53600.0,24.9643,24.9643,24.9386,24.9386,53600.0
2014-04-25 13:05:00,29.11,29.11,29.09,29.11,65400.0,24.9386,24.9386,24.9215,24.9386,65400.0
2014-04-25 13:10:00,29.11,29.14,29.1,29.11,55600.0,24.9386,24.9643,24.9301,24.9386,55600.0
2014-04-25 13:15:00,29.11,29.13,29.1,29.11,77400.0,24.9386,24.9558,24.9301,24.9386,77400.0
2014-04-25 13:20:00,29.11,29.11,29.09,29.11,18000.0,24.9386,24.9386,24.9215,24.9386,18000.0
2014-04-25 13:25:00,29.11,29.14,29.11,29.13,24600.0,24.9386,24.9643,24.9386,24.9558,24600.0
2014-04-25 13:30:00,29.13,29.14,29.11,29.13,29200.0,24.9558,24.9643,24.9386,24.9558,29200.0
2014-04-25 13:35:00,29.13,29.13,29.11,29.13,23000.0,24.9558,24.9558,24.9386,24.9558,23000.0
2014-04-25 13:40:00,29.14,29.17,29.12,29.17,24200.0,24.9643,24.99,24.9472,24.99,24200.0
2014-04-25 13:45:00,29.16,29.18,29.16,29.17,25600.0,24.9815,24.9986,24.9815,24.99,25600.0
2014-04-25 13:50:00,29.17,29.17,29.16,29.17,17200.0,24.99,24.99,24.9815,24.99,17200.0
2014-04-25 13:55:00,29.17,29.18,29.15,29.15,34200.0,24.99,24.9986,24.9729,24.9729,34200.0
2014-04-25 14:00:00,29.16,29.16,29.11,29.11,30400.0,24.9815,24.9815,24.9386,24.9386,30400.0
2014-04-25 14:05:00,29.11,29.14,29.11,29.13,25800.0,24.9386,24.9643,24.9386,24.9558,25800.0
2014-04-25 14:10:00,29.13,29.14,29.11,29.11,40800.0,24.9558,24.9643,24.9386,24.9386,40800.0
2014-04-25 14:15:00,29.11,29.13,29.09,29.1,35200.0,24.9386,24.9558,24.9215,24.9301,35200.0
2014-04-25 14:20:00,29.11,29.11,29.09,29.11,34000.0,24.9386,24.9386,24.9215,24.9386,34000.0
2014-04-25 14:25:00,29.11,29.15,29.11,29.13,19000.0,24.9386,24.9729,24.9386,24.9558,19000.0
2014-04-25 14:30:00,29.13,29.13,29.09,29.12,17600.0,24.9558,24.9558,24.9215,24.9472,17600.0
2014-04-25 14:35:00,29.13,29.19,29.13,29.19,24800.0,24.9558,25.0072,24.9558,25.0072,24800.0
2014-04-25 14:40:00,29.2,29.2,29.18,29.18,16600.0,25.0157,25.0157,24.9986,24.9986,16600.0
2014-04-25 14:45:00,29.18,29.21,29.17,29.18,22600.0,24.9986,25.0243,24.99,24.9986,22600.0
2014-04-25 14:50:00,29.18,29.22,29.18,29.21,24400.0,24.9986,25.0329,24.9986,25.0243,24400.0
2014-04-25 14:55:00,29.21,29.21,29.15,29.17,76600.0,25.0243,25.0243,24.9729,24.99,76600.0
2014-04-25 15:00:00,29.17,29.18,29.16,29.18,30400.0,24.99,24.9986,24.9815,24.9986,30400.0
2014-04-25 15:05:00,29.18,29.2,29.14,29.15,35600.0,24.9986,25.0157,24.9643,24.9729,35600.0
2014-04-25 15:10:00,29.15,29.15,29.13,29.15,70800.0,24.9729,24.9729,24.9558,24.9729,70800.0
2014-04-25 15:15:00,29.15,29.15,29.11,29.11,70400.0,24.9729,24.9729,24.9386,24.9386,70400.0
2014-04-25 15:20:00,29.11,29.12,29.11,29.11,35400.0,24.9386,24.9472,24.9386,24.9386,35400.0
2014-04-25 15:25:00,29.11,29.14,29.1,29.13,35600.0,24.9386,24.9643,24.9301,24.9558,35600.0
2014-04-25 15:30:00,29.14,29.15,29.1,29.12,90200.0,24.9643,24.9729,24.9301,24.9472,90200.0
2014-04-25 15:35:00,29.12,29.14,29.1,29.1,70400.0,24.9472,24.9643,24.9301,24.9301,70400.0
2014-04-25 15:40:00,29.1,29.11,29.08,29.1,152200.0,24.9301,24.9386,24.9129,24.9301,152200.0
2014-04-25 15:45:00,29.1,29.14,29.09,29.13,87200.0,24.9301,24.9643,24.9215,24.9558,87200.0
2014-04-25 15:50:00,29.13,29.13,29.11,29.11,71600.0,24.9558,24.9558,24.9386,24.9386,71600.0
2014-04-25 15:55:00,29.11,29.12,29.06,29.08,280400.0,24.9386,24.9472,24.8958,24.9129,280400.0
2014-04-28 09:30:00,29.22,29.33,29.21,29.31,87000.0,25.0329,25.1271,25.0243,25.11,87000.0
2014-04-28 09:35:00,29.29,29.31,29.18,29.19,42000.0,25.0928,25.11,24.9986,25.0072,42000.0
2014-04-28 09:40:00,29.19,29.27,29.19,29.21,42200.0,25.0072,25.0757,25.0072,25.0243,42200.0
2014-04-28 09:45:00,29.21,29.25,29.18,29.19,50000.0,25.0243,25.0586,24.9986,25.0072,50000.0
2014-04-28 09:50:00,29.2,29.33,29.2,29.29,46400.0,25.0157,25.1271,25.0157,25.0928,46400.0
2014-04-28 09:55:00,29.29,29.3,29.26,29.27,49000.0,25.0928,25.1014,25.0671,25.0757,49000.0
2014-04-28 10:00:00,29.27,29.36,29.25,29.36,94600.0,25.0757,25.1528,25.0586,25.1528,94600.0
2014-04-28 10:05:00,29.36,29.36,29.28,29.32,81800.0,25.1528,25.1528,25.0843,25.1185,81800.0
2014-04-28 10:10:00,29.32,29.4,29.31,29.38,88200.0,25.1185,25.1871,25.11,25.1699,88200.0
2014-04-28 10:15:00,29.38,29.46,29.38,29.45,39800.0,25.1699,25.2385,25.1699,25.2299,39800.0
2014-04-28 10:20:00,29.45,29.5,29.45,29.46,79800.0,25.2299,25.2728,25.2299,25.2385,79800.0
2014-04-28 10:25:00,29.48,29.5,29.43,29.47,69000.0,25.2556,25.2728,25.2128,25.2471,69000.0
2014-04-28 10:30:00,29.46,29.52,29.46,29.49,111400.0,25.2385,25.2899,25.2385,25.2642,111400.0
2014-04-28 10:35:00,29.49,29.5,29.42,29.42,37400.0,25.2642,25.2728,25.2042,25.2042,37400.0
2014-04-28 10:40:00,29.43,29.43,29.41,29.43,54400.0,25.2128,25.2128,25.1957,25.2128,54400.0
2014-04-28 10:45:00,29.43,29.43,29.34,29.34,41800.0,25.2128,25.2128,25.1357,25.1357,41800.0
2014-04-28 10:50:00,29.34,29.36,29.32,29.33,20600.0,25.1357,25.1528,25.1185,25.1271,20600.0
2014-04-28 10:55:00,29.33,29.36,29.32,29.33,18200.0,25.1271,25.1528,25.1185,25.1271,18200.0
2014-04-28 11:00:00,29.33,29.38,29.33,29.35,26800.0,25.1271,25.1699,25.1271,25.1442,26800.0
2014-04-28 11:05:00,29.35,29.36,29.32,29.33,37200.0,25.1442,25.1528,25.1185,25.1271,37200.0
2014-04-28 11:10:00,29.33,29.33,29.27,29.27,20000.0,25.1271,25.1271,25.0757,25.0757,20000.0
2014-04-28 11:15:00,29.28,29.31,29.24,29.3,40200.0,25.0843,25.11,25.05,25.1014,40200.0
2014-04-28 11:20:00,29.3,29.31,29.2,29.21,58000.0,25.1014,25.11,25.0157,25.0243,58000.0
2014-04-28 11:25:00,29.21,29.21,29.17,29.17,48000.0,25.0243,25.0243,24.99,24.99,48000.0
2014-04-28 11:30:00,29.18,29.21,29.16,29.21,34400.0,24.9986,25.0243,24.9815,25.0243,34400.0
2014-04-28 11:35:00,29.21,29.27,29.21,29.27,22600.0,25.0243,25.0757,25.0243,25.0757,22600.0
2014-04-28 11:40:00,29.27,29.28,29.24,29.24,44000.0,25.0757,25.0843,25.05,25.05,44000.0
2014-04-28 11:45:00,29.24,29.27,29.24,29.25,31600.0,25.05,25.0757,25.05,25.0586,31600.0
2014-04-28 11:50:00,29.26,29.3,29.23,29.23,46400.0,25.0671,25.1014,25.0414,25.0414,46400.0
2014-04-28 11:55:00,29.22,29.22,29.16,29.16,35800.0,25.0329,25.0329,24.9815,24.9815,35800.0
2014-04-28 12:00:00,29.16,29.19,29.12,29.17,52200.0,24.9815,25.0072,24.9472,24.99,52200.0
2014-04-28 12:05:00,29.18,29.18,29.16,29.16,39000.0,24.9986,24.9986,24.9815,24.9815,39000.0
2014-04-28 12:10:00,29.17,29.25,29.17,29.25,44800.0,24.99,25.0586,24.99,25.0586,44800.0
2014-04-28 12:15:00,29.24,29.25,29.23,29.23,26800.0,25.05,25.0586,25.0414,25.0414,26800.0
2014-04-28 12:20:00,29.24,29.25,29.2,29.21,30400.0,25.05,25.0586,25.0157,25.0243,30400.0
2014-04-28 12:25:00,29.21,29.22,29.17,29.21,65600.0,25.0243,25.0329,24.99,25.0243,65600.0
2014-04-28 12:30:00,29.21,29.24,29.21,29.23,63400.0,25.0243,25.05,25.0243,25.0414,63400.0
2014-04-28 12:35:00,29.23,29.23,29.15,29.16,68400.0,25.0414,25.0414,24.9729,24.9815,68400.0
2014-04-28 12:40:00,29.16,29.18,29.15,29.15,69600.0,24.9815,24.9986,24.9729,24.9729,69600.0
2014-04-28 12:45:00,29.16,29.16,29.14,29.15,126400.0,24.9815,24.9815,24.9643,24.9729,126400.0
2014-04-28 12:50:00,29.15,29.16,29.12,29.15,71600.0,24.9729,24.9815,24.9472,24.9729,71600.0
2014-04-28 12:55:00,29.15,29.16,29.15,29.16,57600.0,24.9729,24.9815,24.9729,24.9815,57600.0
2014-04-28 13:00:00,29.15,29.15,29.07,29.07,65000.0,24.9729,24.9729,24.9044,24.9044,65000.0
2014-04-28 13:05:00,29.07,29.07,29.02,29.02,25200.0,24.9044,24.9044,24.8615,24.8615,25200.0
2014-04-28 13:10:00,29.02,29.05,29.0,29.02,40800.0,24.8615,24.8872,24.8444,24.8615,40800.0
2014-04-28 13:15:00,29.01,29.04,29.0,29.04,54600.0,24.853,24.8787,24.8444,24.8787,54600.0
2014-04-28 13:20:00,29.03,29.03,28.98,28.99,37800.0,24.8701,24.8701,24.8273,24.8358,37800.0
2014-04-28 13:25:00,29.0,29.05,28.99,29.04,100200.0,24.8444,24.8872,24.8358,24.8787,100200.0
2014-04-28 13:30:00,29.04,29.06,28.98,28.99,78200.0,24.8787,24.8958,24.8273,24.8358,78200.0
2014-04-28 13:35:00,28.98,29.01,28.97,28.98,61000.0,24.8273,24.853,24.8187,24.8273,61000.0
2014-04-28 13:40:00,28.97,29.0,28.97,28.98,33400.0,24.8187,24.8444,24.8187,24.8273,33400.0
2014-04-28 13:45:00,28.98,29.0,28.97,29.0,27400.0,24.8273,24.8444,24.8187,24.8444,27400.0
2014-04-28 13:50:00,29.02,29.06,29.01,29.02,51400.0,24.8615,24.8958,24.853,24.8615,51400.0
2014-04-28 13:55:00,29.02,29.03,29.0,29.0,43200.0,24.8615,24.8701,24.8444,24.8444,43200.0
2014-04-28 14:00:00,29.0,29.02,28.98,28.99,38400.0,24.8444,24.8615,24.8273,24.8358,38400.0
2014-04-28 14:05:00,28.99,29.02,28.97,29.02,33800.0,24.8358,24.8615,24.8187,24.8615,33800.0
2014-04-28 14:10:00,29.02,29.08,29.02,29.07,26200.0,24.8615,24.9129,24.8615,24.9044,26200.0
2014-04-28 14:15:00,29.06,29.08,29.03,29.06,73400.0,24.8958,24.9129,24.8701,24.8958,73400.0
2014-04-28 14:20:00,29.06,29.09,29.06,29.09,31000.0,24.8958,24.9215,24.8958,24.9215,31000.0
2014-04-28 14:25:00,29.08,29.09,29.07,29.08,39600.0,24.9129,24.9215,24.9044,24.9129,39600.0
2014-04-28 14:30:00,29.08,29.11,29.08,29.1,35800.0,24.9129,24.9386,24.9129,24.9301,35800.0
2014-04-28 14:35:00,29.1,29.12,29.09,29.11,22200.0,24.9301,24.9472,24.9215,24.9386,22200.0
2014-04-28 14:40:00,29.11,29.11,29.06,29.08,27000.0,24.9386,24.9386,24.8958,24.9129,27000.0
2014-04-28 14:45:00,29.09,29.17,29.09,29.16,51200.0,24.9215,24.99,24.9215,24.9815,51200.0
2014-04-28 14:50:00,29.16,29.18,29.15,29.16,44400.0,24.9815,24.9986,24.9729,24.9815,44400.0
2014-04-28 14:55:00,29.15,29.15,29.11,29.11,27600.0,24.9729,24.9729,24.9386,24.9386,27600.0
2014-04-28 15:00:00,29.11,29.16,29.11,29.16,51600.0,24.9386,24.9815,24.9386,24.9815,51600.0
2014-04-28 15:05:00,29.16,29.24,29.15,29.24,51000.0,24.9815,25.05,24.9729,25.05,51000.0
2014-04-28 15:10:00,29.24,29.29,29.22,29.28,41600.0,25.05,25.0928,25.0329,25.0843,41600.0
2014-04-28 15:15:00,29.28,29.32,29.27,29.31,56000.0,25.0843,25.1185,25.0757,25.11,56000.0
2014-04-28 15:20:00,29.32,29.34,29.29,29.32,61600.0,25.1185,25.1357,25.0928,25.1185,61600.0
2014-04-28 15:25:00,29.32,29.35,29.31,29.33,69400.0,25.1185,25.1442,25.11,25.1271,69400.0
2014-04-28 15:30:00,29.33,29.36,29.33,29.34,88600.0,25.1271,25.1528,25.1271,25.1357,88600.0
2014-04-28 15:35:00,29.34,29.37,29.33,29.35,84000.0,25.1357,25.1614,25.1271,25.1442,84000.0
2014-04-28 15:40:00,29.35,29.38,29.34,29.38,87200.0,25.1442,25.1699,25.1357,25.1699,87200.0
2014-04-28 15:45:00,29.38,29.39,29.31,29.31,128000.0,25.1699,25.1785,25.11,25.11,128000.0
2014-04-28 15:50:00,29.32,29.34,29.3,29.31,212200.0,25.1185,25.1357,25.1014,25.11,212200.0
2014-04-28 15:55:00,29.31,29.32,29.27,29.28,420800.0,25.11,25.1185,25.0757,25.0843,420800.0
2014-04-29 09:30:00,29.41,29.43,29.24,29.24,89000.0,25.1957,25.2128,25.05,25.05,89000.0
2014-04-29 09:35:00,29.26,29.27,29.17,29.23,36800.0,25.0671,25.0757,24.99,25.0414,36800.0
2014-04-29 09:40:00,29.24,29.31,29.19,29.25,33800.0,25.05,25.11,25.0072,25.0586,33800.0
2014-04-29 09:45:00,29.25,29.35,29.25,29.29,44000.0,25.0586,25.1442,25.0586,25.0928,44000.0
2014-04-29 09:50:00,29.29,29.35,29.26,29.32,84000.0,25.0928,25.1442,25.0671,25.1185,84000.0
2014-04-29 09:55:00,29.33,29.37,29.29,29.34,39800.0,25.1271,25.1614,25.0928,25.1357,39800.0
2014-04-29 10:00:00,29.33,29.36,29.27,29.28,72200.0,25.1271,25.1528,25.0757,25.0843,72200.0
2014-04-29 10:05:00,29.29,29.34,29.27,29.3,57800.0,25.0928,25.1357,25.0757,25.1014,57800.0
2014-04-29 10:10:00,29.3,29.35,29.28,29.32,58600.0,25.1014,25.1442,25.0843,25.1185,58600.0
2014-04-29 10:15:00,29.33,29.33,29.28,29.29,49800.0,25.1271,25.1271,25.0843,25.0928,49800.0
2014-04-29 10:20:00,29.27,29.29,29.21,29.21,33800.0,25.0757,25.0928,25.0243,25.0243,33800.0
2014-04-29 10:25:00,29.22,29.22,29.15,29.16,58200.0,25.0329,25.0329,24.9729,24.9815,58200.0
2014-04-29 10:30:00,29.17,29.22,29.17,29.21,47200.0,24.99,25.0329,24.99,25.0243,47200.0
2014-04-29 10:35:00,29.23,29.28,29.22,29.25,52000.0,25.0414,25.0843,25.0329,25.0586,52000.0
2014-04-29 10:40:00,29.25,29.28,29.23,29.25,40200.0,25.0586,25.0843,25.0414,25.0586,40200.0
2014-04-29 10:45:00,29.25,29.28,29.23,29.23,47000.0,25.0586,25.0843,25.0414,25.0414,47000.0
2014-04-29 10:50:00,29.24,29.25,29.2,29.23,41400.0,25.05,25.0586,25.0157,25.0414,41400.0
2014-04-29 10:55:00,29.23,29.25,29.2,29.23,38600.0,25.0414,25.0586,25.0157,25.0414,38600.0
2014-04-29 11:00:00,29.23,29.27,29.23,29.25,41400.0,25.0414,25.0757,25.0414,25.0586,41400.0
2014-04-29 11:05:00,29.25,29.25,29.23,29.25,27600.0,25.0586,25.0586,25.0414,25.0586,27600.0
2014-04-29 11:10:00,29.25,29.25,29.15,29.15,63200.0,25.0586,25.0586,24.9729,24.9729,63200.0
2014-04-29 11:15:00,29.15,29.18,29.15,29.17,40200.0,24.9729,24.9986,24.9729,24.99,40200.0
2014-04-29 11:20:00,29.18,29.22,29.18,29.22,41000.0,24.9986,25.0329,24.9986,25.0329,41000.0
2014-04-29 11:25:00,29.22,29.25,29.2,29.24,63400.0,25.0329,25.0586,25.0157,25.05,63400.0
2014-04-29 11:30:00,29.24,29.25,29.24,29.25,39600.0,25.05,25.0586,25.05,25.0586,39600.0
2014-04-29 11:35:00,29.25,29.25,29.22,29.23,24800.0,25.0586,25.0586,25.0329,25.0414,24800.0
2014-04-29 11:40:00,29.23,29.23,29.21,29.23,35200.0,25.0414,25.0414,25.0243,25.0414,35200.0
2014-04-29 11:45:00,29.23,29.23,29.2,29.22,57000.0,25.0414,25.0414,25.0157,25.0329,57000.0
2014-04-29 11:50:00,29.22,29.22,29.18,29.2,37800.0,25.0329,25.0329,24.9986,25.0157,37800.0
2014-04-29 11:55:00,29.21,29.22,29.18,29.18,36400.0,25.0243,25.0329,24.9986,24.9986,36400.0
2014-04-29 12:00:00,29.18,29.22,29.18,29.18,22800.0,24.9986,25.0329,24.9986,24.9986,22800.0
2014-04-29 12:05:00,29.18,29.19,29.17,29.18,30600.0,24.9986,25.0072,24.99,24.9986,30600.0
2014-04-29 12:10:00,29.18,29.21,29.18,29.2,18400.0,24.9986,25.0243,24.9986,25.0157,18400.0
2014-04-29 12:15:00,29.19,29.21,29.18,29.21,34000.0,25.0072,25.0243,24.9986,25.0243,34000.0
2014-04-29 12:20:00,29.22,29.27,29.22,29.26,33200.0,25.0329,25.0757,25.0329,25.0671,33200.0
2014-04-29 12:25:00,29.25,29.25,29.23,29.23,27400.0,25.0586,25.0586,25.0414,25.0414,27400.0
2014-04-29 12:30:00,29.24,29.25,29.23,29.25,53200.0,25.05,25.0586,25.0414,25.0586,53200.0
2014-04-29 12:35:00,29.25,29.26,29.23,29.23,30400.0,25.0586,25.0671,25.0414,25.0414,30400.0
2014-04-29 12:40:00,29.23,29.25,29.23,29.25,23000.0,25.0414,25.0586,25.0414,25.0586,23000.0
2014-04-29 12:45:00,29.25,29.27,29.25,29.26,33800.0,25.0586,25.0757,25.0586,25.0671,33800.0
2014-04-29 12:50:00,29.27,29.29,29.26,29.26,18400.0,25.0757,25.0928,25.0671,25.0671,18400.0
2014-04-29 12:55:00,29.26,29.29,29.26,29.29,29600.0,25.0671,25.0928,25.0671,25.0928,29600.0
2014-04-29 13:00:00,29.3,29.3,29.28,29.29,20600.0,25.1014,25.1014,25.0843,25.0928,20600.0
2014-04-29 13:05:00,29.29,29.29,29.24,29.24,25600.0,25.0928,25.0928,25.05,25.05,25600.0
2014-04-29 13:10:00,29.24,29.27,29.22,29.27,82400.0,25.05,25.0757,25.0329,25.0757,82400.0
2014-04-29 13:15:00,29.27,29.3,29.27,29.28,39400.0,25.0757,25.1014,25.0757,25.0843,39400.0
2014-04-29 13:20:00,29.29,29.31,29.28,29.3,21400.0,25.0928,25.11,25.0843,25.1014,21400.0
2014-04-29 13:25:00,29.29,29.31,29.28,29.28,19400.0,25.0928,25.11,25.0843,25.0843,19400.0
2014-04-29 13:30:00,29.28,29.3,29.28,29.29,48200.0,25.0843,25.1014,25.0843,25.0928,48200.0
2014-04-29 13:35:00,29.29,29.29,29.27,29.28,153000.0,25.0928,25.0928,25.0757,25.0843,153000.0
2014-04-29 13:40:00,29.28,29.29,29.28,29.28,119400.0,25.0843,25.0928,25.0843,25.0843,119400.0
2014-04-29 13:45:00,29.28,29.29,29.27,29.28,71000.0,25.0843,25.0928,25.0757,25.0843,71000.0
2014-04-29 13:50:00,29.29,29.29,29.28,29.29,43600.0,25.0928,25.0928,25.0843,25.0928,43600.0
2014-04-29 13:55:00,29.29,29.3,29.28,29.29,46600.0,25.0928,25.1014,25.0843,25.0928,46600.0
2014-04-29 14:00:00,29.29,29.29,29.28,29.29,71000.0,25.0928,25.0928,25.0843,25.0928,71000.0
2014-04-29 14:05:00,29.28,29.29,29.28,29.28,41400.0,25.0843,25.0928,25.0843,25.0843,41400.0
2014-04-29 14:10:00,29.28,29.28,29.27,29.27,98600.0,25.0843,25.0843,25.0757,25.0757,98600.0
2014-04-29 14:15:00,29.26,29.26,29.22,29.24,62000.0,25.0671,25.0671,25.0329,25.05,62000.0
2014-04-29 14:20:00,29.24,29.24,29.22,29.22,33600.0,25.05,25.05,25.0329,25.0329,33600.0
2014-04-29 14:25:00,29.22,29.23,29.21,29.23,40800.0,25.0329,25.0414,25.0243,25.0414,40800.0
2014-04-29 14:30:00,29.23,29.23,29.2,29.2,24200.0,25.0414,25.0414,25.0157,25.0157,24200.0
2014-04-29 14:35:00,29.2,29.21,29.2,29.21,26600.0,25.0157,25.0243,25.0157,25.0243,26600.0
2014-04-29 14:40:00,29.21,29.22,29.2,29.21,31800.0,25.0243,25.0329,25.0157,25.0243,31800.0
2014-04-29 14:45:00,29.21,29.22,29.18,29.2,66400.0,25.0243,25.0329,24.9986,25.0157,66400.0
2014-04-29 14:50:00,29.19,29.2,29.18,29.18,43400.0,25.0072,25.0157,24.9986,24.9986,43400.0
2014-04-29 14:55:00,29.19,29.19,29.18,29.18,47200.0,25.0072,25.0072,24.9986,24.9986,47200.0
2014-04-29 15:00:00,29.18,29.22,29.18,29.22,39400.0,24.9986,25.0329,24.9986,25.0329,39400.0
2014-04-29 15:05:00,29.22,29.25,29.22,29.25,40600.0,25.0329,25.0586,25.0329,25.0586,40600.0
2014-04-29 15:10:00,29.24,29.25,29.23,29.23,32200.0,25.05,25.0586,25.0414,25.0414,32200.0
2014-04-29 15:15:00,29.23,29.23,29.22,29.23,26600.0,25.0414,25.0414,25.0329,25.0414,26600.0
2014-04-29 15:20:00,29.23,29.23,29.2,29.2,38000.0,25.0414,25.0414,25.0157,25.0157,38000.0
2014-04-29 15:25:00,29.2,29.21,29.2,29.21,42400.0,25.0157,25.0243,25.0157,25.0243,42400.0
2014-04-29 15:30:00,29.21,29.21,29.2,29.2,54000.0,25.0243,25.0243,25.0157,25.0157,54000.0
2014-04-29 15:35:00,29.21,29.21,29.18,29.18,113000.0,25.0243,25.0243,24.9986,24.9986,113000.0
2014-04-29 15:40:00,29.18,29.19,29.16,29.16,97200.0,24.9986,25.0072,24.9815,24.9815,97200.0
2014-04-29 15:45:00,29.17,29.21,29.16,29.21,141200.0,24.99,25.0243,24.9815,25.0243,141200.0
2014-04-29 15:50:00,29.21,29.21,29.2,29.21,106200.0,25.0243,25.0243,25.0157,25.0243,106200.0
2014-04-29 15:55:00,29.2,29.24,29.19,29.23,377000.0,25.0157,25.05,25.0072,25.0414,377000.0
2014-04-30 09:30:00,29.27,29.29,29.2,29.28,86600.0,25.0757,25.0928,25.0157,25.0843,86600.0
2014-04-30 09:35:00,29.28,29.28,29.22,29.25,18600.0,25.0843,25.0843,25.0329,25.0586,18600.0
2014-04-30 09:40:00,29.25,29.29,29.2,29.29,46800.0,25.0586,25.0928,25.0157,25.0928,46800.0
2014-04-30 09:45:00,29.29,29.3,29.24,29.27,35000.0,25.0928,25.1014,25.05,25.0757,35000.0
2014-04-30 09:50:00,29.26,29.28,29.23,29.25,33200.0,25.0671,25.0843,25.0414,25.0586,33200.0
2014-04-30 09:55:00,29.25,29.29,29.22,29.28,30400.0,25.0586,25.0928,25.0329,25.0843,30400.0
2014-04-30 10:00:00,29.28,29.28,29.23,29.23,26200.0,25.0843,25.0843,25.0414,25.0414,26200.0
2014-04-30 10:05:00,29.22,29.3,29.22,29.3,23400.0,25.0329,25.1014,25.0329,25.1014,23400.0
2014-04-30 10:10:00,29.3,29.36,29.29,29.35,67800.0,25.1014,25.1528,25.0928,25.1442,67800.0
2014-04-30 10:15:00,29.36,29.36,29.32,29.33,43600.0,25.1528,25.1528,25.1185,25.1271,43600.0
2014-04-30 10:20:00,29.34,29.36,29.32,29.36,34400.0,25.1357,25.1528,25.1185,25.1528,34400.0
2014-04-30 10:25:00,29.36,29.38,29.34,29.36,43600.0,25.1528,25.1699,25.1357,25.1528,43600.0
2014-04-30 10:30:00,29.36,29.36,29.31,29.31,84600.0,25.1528,25.1528,25.11,25.11,84600.0
2014-04-30 10:35:00,29.32,29.33,29.29,29.33,39400.0,25.1185,25.1271,25.0928,25.1271,39400.0
2014-04-30 10:40:00,29.32,29.34,29.27,29.27,126400.0,25.1185,25.1357,25.0757,25.0757,126400.0
2014-04-30 10:45:00,29.27,29.3,29.25,29.27,25600.0,25.0757,25.1014,25.0586,25.0757,25600.0
2014-04-30 10:50:00,29.27,29.33,29.26,29.32,50600.0,25.0757,25.1271,25.0671,25.1185,50600.0
2014-04-30 10:55:00,29.32,29.32,29.28,29.28,29400.0,25.1185,25.1185,25.0843,25.0843,29400.0
2014-04-30 11:00:00,29.28,29.28,29.26,29.28,20600.0,25.0843,25.0843,25.0671,25.0843,20600.0
2014-04-30 11:05:00,29.28,29.3,29.25,29.26,31000.0,25.0843,25.1014,25.0586,25.0671,31000.0
2014-04-30 11:10:00,29.25,29.25,29.17,29.18,48800.0,25.0586,25.0586,24.99,24.9986,48800.0
2014-04-30 11:15:00,29.19,29.24,29.18,29.23,30200.0,25.0072,25.05,24.9986,25.0414,30200.0
2014-04-30 11:20:00,29.23,29.23,29.17,29.21,36200.0,25.0414,25.0414,24.99,25.0243,36200.0
2014-04-30 11:25:00,29.2,29.2,29.16,29.17,100400.0,25.0157,25.0157,24.9815,24.99,100400.0
2014-04-30 11:30:00,29.17,29.18,29.16,29.17,39400.0,24.99,24.9986,24.9815,24.99,39400.0
2014-04-30 11:35:00,29.17,29.17,29.15,29.17,20000.0,24.99,24.99,24.9729,24.99,20000.0
2014-04-30 11:40:00,29.17,29.21,29.17,29.21,21800.0,24.99,25.0243,24.99,25.0243,21800.0
2014-04-30 11:45:00,29.21,29.22,29.18,29.18,47600.0,25.0243,25.0329,24.9986,24.9986,47600.0
2014-04-30 11:50:00,29.19,29.2,29.17,29.19,13600.0,25.0072,25.0157,24.99,25.0072,13600.0
2014-04-30 11:55:00,29.19,29.2,29.18,29.18,26800.0,25.0072,25.0157,24.9986,24.9986,26800.0
2014-04-30 12:00:00,29.19,29.2,29.18,29.2,23800.0,25.0072,25.0157,24.9986,25.0157,23800.0
2014-04-30 12:05:00,29.2,29.2,29.18,29.18,32800.0,25.0157,25.0157,24.9986,24.9986,32800.0
2014-04-30 12:10:00,29.18,29.19,29.18,29.18,41800.0,24.9986,25.0072,24.9986,24.9986,41800.0
2014-04-30 12:15:00,29.18,29.19,29.17,29.18,20600.0,24.9986,25.0072,24.99,24.9986,20600.0
2014-04-30 12:20:00,29.19,29.2,29.17,29.19,20400.0,25.0072,25.0157,24.99,25.0072,20400.0
2014-04-30 12:25:00,29.2,29.2,29.17,29.17,10800.0,25.0157,25.0157,24.99,24.99,10800.0
2014-04-30 12:30:00,29.18,29.19,29.15,29.18,69200.0,24.9986,25.0072,24.9729,24.9986,69200.0
2014-04-30 12:35:00,29.18,29.2,29.17,29.2,13800.0,24.9986,25.0157,24.99,25.0157,13800.0
2014-04-30 12:40:00,29.2,29.21,29.18,29.2,18000.0,25.0157,25.0243,24.9986,25.0157,18000.0
2014-04-30 12:45:00,29.2,29.21,29.2,29.21,15200.0,25.0157,25.0243,25.0157,25.0243,15200.0
2014-04-30 12:50:00,29.21,29.22,29.2,29.21,15600.0,25.0243,25.0329,25.0157,25.0243,15600.0
2014-04-30 12:55:00,29.21,29.22,29.2,29.22,9800.0,25.0243,25.0329,25.0157,25.0329,9800.0
2014-04-30 13:00:00,29.22,29.24,29.21,29.24,19400.0,25.0329,25.05,25.0243,25.05,19400.0
2014-04-30 13:05:00,29.24,29.26,29.24,29.24,10600.0,25.05,25.0671,25.05,25.05,10600.0
2014-04-30 13:10:00,29.24,29.27,29.24,29.25,14800.0,25.05,25.0757,25.05,25.0586,14800.0
2014-04-30 13:15:00,29.25,29.26,29.18,29.18,123000.0,25.0586,25.0671,24.9986,24.9986,123000.0
2014-04-30 13:20:00,29.19,29.21,29.19,29.21,41200.0,25.0072,25.0243,25.0072,25.0243,41200.0
2014-04-30 13:25:00,29.21,29.21,29.13,29.15,131400.0,25.0243,25.0243,24.9558,24.9729,131400.0
2014-04-30 13:30:00,29.15,29.18,29.15,29.18,11800.0,24.9729,24.9986,24.9729,24.9986,11800.0
2014-04-30 13:35:00,29.18,29.21,29.18,29.21,17000.0,24.9986,25.0243,24.9986,25.0243,17000.0
2014-04-30 13:40:00,29.21,29.22,29.18,29.18,23000.0,25.0243,25.0329,24.9986,24.9986,23000.0
2014-04-30 13:45:00,29.18,29.2,29.18,29.2,16600.0,24.9986,25.0157,24.9986,25.0157,16600.0
2014-04-30 13:50:00,29.2,29.2,29.18,29.2,21000.0,25.0157,25.0157,24.9986,25.0157,21000.0
2014-04-30 13:55:00,29.2,29.2,29.18,29.18,15000.0,25.0157,25.0157,24.9986,24.9986,15000.0
2014-04-30 14:00:00,29.18,29.24,29.13,29.22,43800.0,24.9986,25.05,24.9558,25.0329,43800.0
2014-04-30 14:05:00,29.22,29.22,29.14,29.18,41600.0,25.0329,25.0329,24.9643,24.9986,41600.0
2014-04-30 14:10:00,29.17,29.18,29.11,29.14,42600.0,24.99,24.9986,24.9386,24.9643,42600.0
2014-04-30 14:15:00,29.13,29.16,29.13,29.14,60600.0,24.9558,24.9815,24.9558,24.9643,60600.0
2014-04-30 14:20:00,29.14,29.17,29.14,29.17,42800.0,24.9643,24.99,24.9643,24.99,42800.0
2014-04-30 14:25:00,29.17,29.17,29.15,29.16,38600.0,24.99,24.99,24.9729,24.9815,38600.0
2014-04-30 14:30:00,29.16,29.18,29.16,29.16,42800.0,24.9815,24.9986,24.9815,24.9815,42800.0
2014-04-30 14:35:00,29.17,29.18,29.14,29.14,49000.0,24.99,24.9986,24.9643,24.9643,49000.0
2014-04-30 14:40:00,29.14,29.15,29.13,29.14,35000.0,24.9643,24.9729,24.9558,24.9643,35000.0
2014-04-30 14:45:00,29.14,29.2,29.14,29.18,69800.0,24.9643,25.0157,24.9643,24.9986,69800.0
2014-04-30 14:50:00,29.18,29.2,29.18,29.18,48200.0,24.9986,25.0157,24.9986,24.9986,48200.0
2014-04-30 14:55:00,29.18,29.2,29.15,29.15,65400.0,24.9986,25.0157,24.9729,24.9729,65400.0
2014-04-30 15:00:00,29.16,29.16,29.13,29.13,49200.0,24.9815,24.9815,24.9558,24.9558,49200.0
2014-04-30 15:05:00,29.13,29.13,29.07,29.07,80200.0,24.9558,24.9558,24.9044,24.9044,80200.0
2014-04-30 15:10:00,29.08,29.09,29.07,29.07,66800.0,24.9129,24.9215,24.9044,24.9044,66800.0
2014-04-30 15:15:00,29.07,29.07,29.02,29.05,92000.0,24.9044,24.9044,24.8615,24.8872,92000.0
2014-04-30 15:20:00,29.06,29.06,29.04,29.04,77600.0,24.8958,24.8958,24.8787,24.8787,77600.0
2014-04-30 15:25:00,29.03,29.07,29.03,29.05,183400.0,24.8701,24.9044,24.8701,24.8872,183400.0
2014-04-30 15:30:00,29.05,29.1,29.05,29.1,75600.0,24.8872,24.9301,24.8872,24.9301,75600.0
2014-04-30 15:35:00,29.1,29.1,29.08,29.1,92800.0,24.9301,24.9301,24.9129,24.9301,92800.0
2014-04-30 15:40:00,29.09,29.14,29.09,29.14,86000.0,24.9215,24.9643,24.9215,24.9643,86000.0
2014-04-30 15:45:00,29.13,29.14,29.05,29.08,224200.0,24.9558,24.9643,24.8872,24.9129,224200.0
2014-04-30 15:50:00,29.08,29.12,29.08,29.11,149600.0,24.9129,24.9472,24.9129,24.9386,149600.0
2014-04-30 15:55:00,29.11,29.12,29.08,29.1,382800.0,24.9386,24.9472,24.9129,24.9301,382800.0
2014-05-01 09:30:00,29.07,29.14,29.04,29.1,149000.0,24.9044,24.9643,24.8787,24.9301,149000.0
2014-05-01 09:35:00,29.1,29.15,29.1,29.11,50400.0,24.9301,24.9729,24.9301,24.9386,50400.0
2014-05-01 09:40:00,29.11,29.19,29.1,29.18,44400.0,24.9386,25.0072,24.9301,24.9986,44400.0
2014-05-01 09:45:00,29.18,29.2,29.11,29.15,117800.0,24.9986,25.0157,24.9386,24.9729,117800.0
2014-05-01 09:50:00,29.15,29.16,29.03,29.06,33200.0,24.9729,24.9815,24.8701,24.8958,33200.0
2014-05-01 09:55:00,29.05,29.07,28.98,28.98,87400.0,24.8872,24.9044,24.8273,24.8273,87400.0
2014-05-01 10:00:00,29.0,29.07,29.0,29.05,67000.0,24.8444,24.9044,24.8444,24.8872,67000.0
2014-05-01 10:05:00,29.05,29.09,29.02,29.07,38400.0,24.8872,24.9215,24.8615,24.9044,38400.0
2014-05-01 10:10:00,29.08,29.11,29.06,29.07,39200.0,24.9129,24.9386,24.8958,24.9044,39200.0
2014-05-01 10:15:00,29.07,29.08,29.0,29.04,35600.0,24.9044,24.9129,24.8444,24.8787,35600.0
2014-05-01 10:20:00,29.03,29.06,29.02,29.05,31200.0,24.8701,24.8958,24.8615,24.8872,31200.0
2014-05-01 10:25:00,29.06,29.08,29.04,29.06,30200.0,24.8958,24.9129,24.8787,24.8958,30200.0
2014-05-01 10:30:00,29.07,29.11,29.07,29.11,29600.0,24.9044,24.9386,24.9044,24.9386,29600.0
2014-05-01 10:35:00,29.11,29.13,29.09,29.11,39200.0,24.9386,24.9558,24.9215,24.9386,39200.0
2014-05-01 10:40:00,29.11,29.15,29.11,29.15,22400.0,24.9386,24.9729,24.9386,24.9729,22400.0
2014-05-01 10:45:00,29.15,29.16,29.11,29.12,24400.0,24.9729,24.9815,24.9386,24.9472,24400.0
2014-05-01 10:50:00,29.11,29.18,29.11,29.16,20600.0,24.9386,24.9986,24.9386,24.9815,20600.0
2014-05-01 10:55:00,29.15,29.2,29.14,29.18,51800.0,24.9729,25.0157,24.9643,24.9986,51800.0
2014-05-01 11:00:00,29.18,29.2,29.17,29.19,53400.0,24.9986,25.0157,24.99,25.0072,53400.0
2014-05-01 11:05:00,29.2,29.21,29.19,29.2,28600.0,25.0157,25.0243,25.0072,25.0157,28600.0
2014-05-01 11:10:00,29.2,29.24,29.19,29.22,60200.0,25.0157,25.05,25.0072,25.0329,60200.0
2014-05-01 11:15:00,29.23,29.24,29.22,29.23,47400.0,25.0414,25.05,25.0329,25.0414,47400.0
2014-05-01 11:20:00,29.24,29.28,29.24,29.28,79000.0,25.05,25.0843,25.05,25.0843,79000.0
2014-05-01 11:25:00,29.28,29.36,29.28,29.35,114800.0,25.0843,25.1528,25.0843,25.1442,114800.0
2014-05-01 11:30:00,29.35,29.38,29.31,29.34,64200.0,25.1442,25.1699,25.11,25.1357,64200.0
2014-05-01 11:35:00,29.34,29.39,29.34,29.37,50800.0,25.1357,25.1785,25.1357,25.1614,50800.0
2014-05-01 11:40:00,29.37,29.37,29.34,29.34,32600.0,25.1614,25.1614,25.1357,25.1357,32600.0
2014-05-01 11:45:00,29.34,29.34,29.32,29.32,20000.0,25.1357,25.1357,25.1185,25.1185,20000.0
2014-05-01 11:50:00,29.32,29.32,29.28,29.32,34800.0,25.1185,25.1185,25.0843,25.1185,34800.0
2014-05-01 11:55:00,29.32,29.33,29.28,29.3,22000.0,25.1185,25.1271,25.0843,25.1014,22000.0
2014-05-01 12:00:00,29.3,29.34,29.28,29.34,45200.0,25.1014,25.1357,25.0843,25.1357,45200.0
2014-05-01 12:05:00,29.34,29.36,29.32,29.36,29000.0,25.1357,25.1528,25.1185,25.1528,29000.0
2014-05-01 12:10:00,29.36,29.37,29.34,29.36,26400.0,25.1528,25.1614,25.1357,25.1528,26400.0
2014-05-01 12:15:00,29.36,29.36,29.34,29.34,13400.0,25.1528,25.1528,25.1357,25.1357,13400.0
2014-05-01 12:20:00,29.33,29.35,29.32,29.34,24000.0,25.1271,25.1442,25.1185,25.1357,24000.0
2014-05-01 12:25:00,29.33,29.34,29.32,29.33,16800.0,25.1271,25.1357,25.1185,25.1271,16800.0
2014-05-01 12:30:00,29.33,29.35,29.3,29.33,29800.0,25.1271,25.1442,25.1014,25.1271,29800.0
2014-05-01 12:35:00,29.33,29.33,29.29,29.3,34800.0,25.1271,25.1271,25.0928,25.1014,34800.0
2014-05-01 12:40:00,29.29,29.32,29.29,29.31,14000.0,25.0928,25.1185,25.0928,25.11,14000.0
2014-05-01 12:45:00,29.3,29.3,29.24,29.27,35800.0,25.1014,25.1014,25.05,25.0757,35800.0
2014-05-01 12:50:00,29.27,29.28,29.26,29.26,24000.0,25.0757,25.0843,25.0671,25.0671,24000.0
2014-05-01 12:55:00,29.25,29.28,29.25,29.25,29800.0,25.0586,25.0843,25.0586,25.0586,29800.0
2014-05-01 13:00:00,29.26,29.28,29.26,29.27,22200.0,25.0671,25.0843,25.0671,25.0757,22200.0
2014-05-01 13:05:00,29.27,29.28,29.26,29.27,37600.0,25.0757,25.0843,25.0671,25.0757,37600.0
2014-05-01 13:10:00,29.27,29.27,29.22,29.23,45400.0,25.0757,25.0757,25.0329,25.0414,45400.0
2014-05-01 13:15:00,29.23,29.24,29.22,29.24,23600.0,25.0414,25.05,25.0329,25.05,23600.0
2014-05-01 13:20:00,29.23,29.24,29.21,29.22,35400.0,25.0414,25.05,25.0243,25.0329,35400.0
2014-05-01 13:25:00,29.22,29.23,29.22,29.22,47200.0,25.0329,25.0414,25.0329,25.0329,47200.0
2014-05-01 13:30:00,29.22,29.22,29.18,29.18,46000.0,25.0329,25.0329,24.9986,24.9986,46000.0
2014-05-01 13:35:00,29.18,29.22,29.18,29.22,33800.0,24.9986,25.0329,24.9986,25.0329,33800.0
2014-05-01 13:40:00,29.22,29.22,29.18,29.18,59200.0,25.0329,25.0329,24.9986,24.9986,59200.0
2014-05-01 13:45:00,29.18,29.21,29.18,29.18,69200.0,24.9986,25.0243,24.9986,24.9986,69200.0
2014-05-01 13:50:00,29.18,29.2,29.17,29.19,31000.0,24.9986,25.0157,24.99,25.0072,31000.0
2014-05-01 13:55:00,29.19,29.19,29.15,29.17,34400.0,25.0072,25.0072,24.9729,24.99,34400.0
2014-05-01 14:00:00,29.17,29.21,29.16,29.2,41800.0,24.99,25.0243,24.9815,25.0157,41800.0
2014-05-01 14:05:00,29.2,29.21,29.19,29.21,33400.0,25.0157,25.0243,25.0072,25.0243,33400.0
2014-05-01 14:10:00,29.21,29.22,29.2,29.2,40400.0,25.0243,25.0329,25.0157,25.0157,40400.0
2014-05-01 14:15:00,29.21,29.22,29.2,29.22,48600.0,25.0243,25.0329,25.0157,25.0329,48600.0
2014-05-01 14:20:00,29.22,29.24,29.21,29.23,33400.0,25.0329,25.05,25.0243,25.0414,33400.0
2014-05-01 14:25:00,29.23,29.24,29.23,29.23,52800.0,25.0414,25.05,25.0414,25.0414,52800.0
2014-05-01 14:30:00,29.22,29.23,29.2,29.21,49600.0,25.0329,25.0414,25.0157,25.0243,49600.0
2014-05-01 14:35:00,29.21,29.22,29.18,29.2,32800.0,25.0243,25.0329,24.9986,25.0157,32800.0
2014-05-01 14:40:00,29.2,29.21,29.17,29.17,43800.0,25.0157,25.0243,24.99,24.99,43800.0
2014-05-01 14:45:00,29.17,29.18,29.14,29.16,58000.0,24.99,24.9986,24.9643,24.9815,58000.0
2014-05-01 14:50:00,29.16,29.19,29.14,29.14,54800.0,24.9815,25.0072,24.9643,24.9643,54800.0
2014-05-01 14:55:00,29.14,29.16,29.14,29.15,32200.0,24.9643,24.9815,24.9643,24.9729,32200.0
2014-05-01 15:00:00,29.15,29.16,29.14,29.14,41200.0,24.9729,24.9815,24.9643,24.9643,41200.0
2014-05-01 15:05:00,29.14,29.15,29.14,29.14,32800.0,24.9643,24.9729,24.9643,24.9643,32800.0
2014-05-01 15:10:00,29.14,29.14,29.11,29.13,59400.0,24.9643,24.9643,24.9386,24.9558,59400.0
2014-05-01 15:15:00,29.14,29.16,29.13,29.14,98200.0,24.9643,24.9815,24.9558,24.9643,98200.0
2014-05-01 15:20:00,29.14,29.15,29.14,29.15,65400.0,24.9643,24.9729,24.9643,24.9729,65400.0
2014-05-01 15:25:00,29.15,29.15,29.1,29.1,224000.0,24.9729,24.9729,24.9301,24.9301,224000.0
2014-05-01 15:30:00,29.09,29.11,29.09,29.11,110600.0,24.9215,24.9386,24.9215,24.9386,110600.0
2014-05-01 15:35:00,29.11,29.11,29.1,29.11,59200.0,24.9386,24.9386,24.9301,24.9386,59200.0
2014-05-01 15:40:00,29.1,29.11,29.09,29.09,78800.0,24.9301,24.9386,24.9215,24.9215,78800.0
2014-05-01 15:45:00,29.1,29.1,29.08,29.09,221600.0,24.9301,24.9301,24.9129,24.9215,221600.0
2014-05-01 15:50:00,29.09,29.12,29.09,29.11,233000.0,24.9215,24.9472,24.9215,24.9386,233000.0
2014-05-01 15:55:00,29.12,29.13,29.11,29.13,281800.0,24.9472,24.9558,24.9386,24.9558,281800.0
2014-05-02 09:30:00,29.1,29.25,29.1,29.25,106200.0,24.9301,25.0586,24.9301,25.0586,106200.0
2014-05-02 09:35:00,29.24,29.36,29.24,29.28,88400.0,25.05,25.1528,25.05,25.0843,88400.0
2014-05-02 09:40:00,29.3,29.47,29.3,29.39,69200.0,25.1014,25.2471,25.1014,25.1785,69200.0
2014-05-02 09:45:00,29.4,29.44,29.33,29.34,47400.0,25.1871,25.2214,25.1271,25.1357,47400.0
2014-05-02 09:50:00,29.33,29.41,29.31,29.37,45000.0,25.1271,25.1957,25.11,25.1614,45000.0
2014-05-02 09:55:00,29.36,29.45,29.36,29.45,66400.0,25.1528,25.2299,25.1528,25.2299,66400.0
2014-05-02 10:00:00,29.43,29.48,29.42,29.42,48200.0,25.2128,25.2556,25.2042,25.2042,48200.0
2014-05-02 10:05:00,29.42,29.5,29.42,29.48,30600.0,25.2042,25.2728,25.2042,25.2556,30600.0
2014-05-02 10:10:00,29.47,29.52,29.47,29.49,47600.0,25.2471,25.2899,25.2471,25.2642,47600.0
2014-05-02 10:15:00,29.49,29.5,29.46,29.48,59000.0,25.2642,25.2728,25.2385,25.2556,59000.0
2014-05-02 10:20:00,29.49,29.5,29.45,29.46,32600.0,25.2642,25.2728,25.2299,25.2385,32600.0
2014-05-02 10:25:00,29.47,29.5,29.47,29.48,36800.0,25.2471,25.2728,25.2471,25.2556,36800.0
2014-05-02 10:30:00,29.49,29.5,29.45,29.47,32600.0,25.2642,25.2728,25.2299,25.2471,32600.0
2014-05-02 10:35:00,29.47,29.51,29.46,29.48,31600.0,25.2471,25.2813,25.2385,25.2556,31600.0
2014-05-02 10:40:00,29.47,29.5,29.43,29.43,34800.0,25.2471,25.2728,25.2128,25.2128,34800.0
2014-05-02 10:45:00,29.43,29.43,29.3,29.31,44800.0,25.2128,25.2128,25.1014,25.11,44800.0
2014-05-02 10:50:00,29.29,29.36,29.27,29.33,24600.0,25.0928,25.1528,25.0757,25.1271,24600.0
2014-05-02 10:55:00,29.33,29.37,29.31,29.35,22000.0,25.1271,25.1614,25.11,25.1442,22000.0
2014-05-02 11:00:00,29.34,29.39,29.32,29.37,30800.0,25.1357,25.1785,25.1185,25.1614,30800.0
2014-05-02 11:05:00,29.39,29.4,29.36,29.36,20800.0,25.1785,25.1871,25.1528,25.1528,20800.0
2014-05-02 11:10:00,29.36,29.38,29.33,29.34,28800.0,25.1528,25.1699,25.1271,25.1357,28800.0
2014-05-02 11:15:00,29.33,29.36,29.32,29.36,21800.0,25.1271,25.1528,25.1185,25.1528,21800.0
2014-05-02 11:20:00,29.36,29.36,29.33,29.33,22800.0,25.1528,25.1528,25.1271,25.1271,22800.0
2014-05-02 11:25:00,29.33,29.34,29.29,29.3,21000.0,25.1271,25.1357,25.0928,25.1014,21000.0
2014-05-02 11:30:00,29.3,29.35,29.3,29.34,22200.0,25.1014,25.1442,25.1014,25.1357,22200.0
2014-05-02 11:35:00,29.35,29.35,29.33,29.33,15200.0,25.1442,25.1442,25.1271,25.1271,15200.0
2014-05-02 11:40:00,29.33,29.35,29.31,29.34,16200.0,25.1271,25.1442,25.11,25.1357,16200.0
2014-05-02 11:45:00,29.35,29.38,29.35,29.37,21600.0,25.1442,25.1699,25.1442,25.1614,21600.0
2014-05-02 11:50:00,29.36,29.41,29.36,29.39,12000.0,25.1528,25.1957,25.1528,25.1785,12000.0
2014-05-02 11:55:00,29.39,29.43,29.39,29.41,19800.0,25.1785,25.2128,25.1785,25.1957,19800.0
2014-05-02 12:00:00,29.4,29.42,29.38,29.4,20200.0,25.1871,25.2042,25.1699,25.1871,20200.0
2014-05-02 12:05:00,29.4,29.41,29.39,29.39,16400.0,25.1871,25.1957,25.1785,25.1785,16400.0
2014-05-02 12:10:00,29.39,29.39,29.38,29.39,9000.0,25.1785,25.1785,25.1699,25.1785,9000.0
2014-05-02 12:15:00,29.39,29.41,29.38,29.38,18800.0,25.1785,25.1957,25.1699,25.1699,18800.0
2014-05-02 12:20:00,29.38,29.39,29.37,29.38,19000.0,25.1699,25.1785,25.1614,25.1699,19000.0
2014-05-02 12:25:00,29.38,29.38,29.34,29.35,18000.0,25.1699,25.1699,25.1357,25.1442,18000.0
2014-05-02 12:30:00,29.35,29.36,29.34,29.35,15000.0,25.1442,25.1528,25.1357,25.1442,15000.0
2014-05-02 12:35:00,29.36,29.38,29.34,29.36,22400.0,25.1528,25.1699,25.1357,25.1528,22400.0
2014-05-02 12:40:00,29.37,29.37,29.35,29.36,20400.0,25.1614,25.1614,25.1442,25.1528,20400.0
2014-05-02 12:45:00,29.37,29.41,29.37,29.4,38800.0,25.1614,25.1957,25.1614,25.1871,38800.0
2014-05-02 12:50:00,29.39,29.4,29.38,29.38,26400.0,25.1785,25.1871,25.1699,25.1699,26400.0
2014-05-02 12:55:00,29.38,29.39,29.36,29.36,21400.0,25.1699,25.1785,25.1528,25.1528,21400.0
2014-05-02 13:00:00,29.37,29.38,29.36,29.36,16000.0,25.1614,25.1699,25.1528,25.1528,16000.0
2014-05-02 13:05:00,29.36,29.38,29.34,29.34,19600.0,25.1528,25.1699,25.1357,25.1357,19600.0
2014-05-02 13:10:00,29.33,29.34,29.32,29.34,16000.0,25.1271,25.1357,25.1185,25.1357,16000.0
2014-05-02 13:15:00,29.33,29.33,29.31,29.33,23600.0,25.1271,25.1271,25.11,25.1271,23600.0
2014-05-02 13:20:00,29.33,29.33,29.3,29.31,16000.0,25.1271,25.1271,25.1014,25.11,16000.0
2014-05-02 13:25:00,29.31,29.33,29.29,29.29,30600.0,25.11,25.1271,25.0928,25.0928,30600.0
2014-05-02 13:30:00,29.29,29.3,29.27,29.3,28200.0,25.0928,25.1014,25.0757,25.1014,28200.0
2014-05-02 13:35:00,29.3,29.31,29.28,29.29,27200.0,25.1014,25.11,25.0843,25.0928,27200.0
2014-05-02 13:40:00,29.29,29.29,29.25,29.27,12000.0,25.0928,25.0928,25.0586,25.0757,12000.0
2014-05-02 13:45:00,29.27,29.3,29.26,29.29,25800.0,25.0757,25.1014,25.0671,25.0928,25800.0
2014-05-02 13:50:00,29.29,29.29,29.24,29.24,16800.0,25.0928,25.0928,25.05,25.05,16800.0
2014-05-02 13:55:00,29.24,29.25,29.22,29.22,21000.0,25.05,25.0586,25.0329,25.0329,21000.0
2014-05-02 14:00:00,29.21,29.21,29.15,29.18,72800.0,25.0243,25.0243,24.9729,24.9986,72800.0
2014-05-02 14:05:00,29.18,29.2,29.16,29.16,35600.0,24.9986,25.0157,24.9815,24.9815,35600.0
2014-05-02 14:10:00,29.16,29.21,29.16,29.18,25600.0,24.9815,25.0243,24.9815,24.9986,25600.0
2014-05-02 14:15:00,29.18,29.25,29.18,29.24,31600.0,24.9986,25.0586,24.9986,25.05,31600.0
2014-05-02 14:20:00,29.24,29.24,29.22,29.22,27400.0,25.05,25.05,25.0329,25.0329,27400.0
2014-05-02 14:25:00,29.21,29.22,29.2,29.2,19600.0,25.0243,25.0329,25.0157,25.0157,19600.0
2014-05-02 14:30:00,29.2,29.23,29.19,29.23,15200.0,25.0157,25.0414,25.0072,25.0414,15200.0
2014-05-02 14:35:00,29.23,29.25,29.22,29.22,38800.0,25.0414,25.0586,25.0329,25.0329,38800.0
2014-05-02 14:40:00,29.22,29.22,29.2,29.2,23200.0,25.0329,25.0329,25.0157,25.0157,23200.0
2014-05-02 14:45:00,29.2,29.21,29.2,29.2,33200.0,25.0157,25.0243,25.0157,25.0157,33200.0
2014-05-02 14:50:00,29.2,29.22,29.2,29.22,15200.0,25.0157,25.0329,25.0157,25.0329,15200.0
2014-05-02 14:55:00,29.22,29.22,29.2,29.21,21800.0,25.0329,25.0329,25.0157,25.0243,21800.0
2014-05-02 15:00:00,29.21,29.22,29.2,29.22,39600.0,25.0243,25.0329,25.0157,25.0329,39600.0
2014-05-02 15:05:00,29.23,29.25,29.22,29.25,27800.0,25.0414,25.0586,25.0329,25.0586,27800.0
2014-05-02 15:10:00,29.25,29.25,29.21,29.22,35200.0,25.0586,25.0586,25.0243,25.0329,35200.0
2014-05-02 15:15:00,29.21,29.23,29.21,29.22,13800.0,25.0243,25.0414,25.0243,25.0329,13800.0
2014-05-02 15:20:00,29.22,29.23,29.21,29.21,26200.0,25.0329,25.0414,25.0243,25.0243,26200.0
2014-05-02 15:25:00,29.21,29.22,29.21,29.21,28800.0,25.0243,25.0329,25.0243,25.0243,28800.0
2014-05-02 15:30:00,29.2,29.21,29.18,29.18,81400.0,25.0157,25.0243,24.9986,24.9986,81400.0
2014-05-02 15:35:00,29.18,29.18,29.16,29.17,61600.0,24.9986,24.9986,24.9815,24.99,61600.0
2014-05-02 15:40:00,29.17,29.17,29.15,29.16,78000.0,24.99,24.99,24.9729,24.9815,78000.0
2014-05-02 15:45:00,29.17,29.18,29.16,29.17,65400.0,24.99,24.9986,24.9815,24.99,65400.0
2014-05-02 15:50:00,29.16,29.21,29.16,29.18,117800.0,24.9815,25.0243,24.9815,24.9986,117800.0
2014-05-02 15:55:00,29.18,29.21,29.18,29.18,137600.0,24.9986,25.0243,24.9986,24.9986,137600.0
2014-05-05 09:30:00,29.11,29.13,29.08,29.09,65400.0,24.9386,24.9558,24.9129,24.9215,65400.0
2014-05-05 09:35:00,29.09,29.1,28.99,29.0,50600.0,24.9215,24.9301,24.8358,24.8444,50600.0
2014-05-05 09:40:00,29.0,29.05,28.98,29.05,18400.0,24.8444,24.8872,24.8273,24.8872,18400.0
2014-05-05 09:45:00,29.05,29.07,28.99,29.0,46800.0,24.8872,24.9044,24.8358,24.8444,46800.0
2014-05-05 09:50:00,29.0,29.15,29.0,29.13,29800.0,24.8444,24.9729,24.8444,24.9558,29800.0
2014-05-05 09:55:00,29.13,29.15,29.09,29.13,21000.0,24.9558,24.9729,24.9215,24.9558,21000.0
2014-05-05 10:00:00,29.11,29.17,29.11,29.15,29200.0,24.9386,24.99,24.9386,24.9729,29200.0
2014-05-05 10:05:00,29.17,29.17,29.14,29.16,27600.0,24.99,24.99,24.9643,24.9815,27600.0
2014-05-05 10:10:00,29.16,29.16,29.14,29.16,35800.0,24.9815,24.9815,24.9643,24.9815,35800.0
2014-05-05 10:15:00,29.16,29.25,29.15,29.25,134800.0,24.9815,25.0586,24.9729,25.0586,134800.0
2014-05-05 10:20:00,29.25,29.31,29.24,29.25,55400.0,25.0586,25.11,25.05,25.0586,55400.0
2014-05-05 10:25:00,29.26,29.26,29.19,29.2,29800.0,25.0671,25.0671,25.0072,25.0157,29800.0
2014-05-05 10:30:00,29.2,29.22,29.18,29.2,50200.0,25.0157,25.0329,24.9986,25.0157,50200.0
2014-05-05 10:35:00,29.19,29.27,29.19,29.26,31200.0,25.0072,25.0757,25.0072,25.0671,31200.0
2014-05-05 10:40:00,29.27,29.33,29.27,29.3,46600.0,25.0757,25.1271,25.0757,25.1014,46600.0
2014-05-05 10:45:00,29.3,29.31,29.28,29.3,61400.0,25.1014,25.11,25.0843,25.1014,61400.0
2014-05-05 10:50:00,29.3,29.34,29.29,29.29,34200.0,25.1014,25.1357,25.0928,25.0928,34200.0
2014-05-05 10:55:00,29.29,29.3,29.26,29.27,23200.0,25.0928,25.1014,25.0671,25.0757,23200.0
2014-05-05 11:00:00,29.27,29.28,29.21,29.21,52400.0,25.0757,25.0843,25.0243,25.0243,52400.0
2014-05-05 11:05:00,29.21,29.22,29.18,29.2,33800.0,25.0243,25.0329,24.9986,25.0157,33800.0
2014-05-05 11:10:00,29.2,29.22,29.2,29.22,33200.0,25.0157,25.0329,25.0157,25.0329,33200.0
2014-05-05 11:15:00,29.22,29.23,29.21,29.22,26400.0,25.0329,25.0414,25.0243,25.0329,26400.0
2014-05-05 11:20:00,29.23,29.25,29.23,29.23,23000.0,25.0414,25.0586,25.0414,25.0414,23000.0
2014-05-05 11:25:00,29.23,29.24,29.2,29.22,26400.0,25.0414,25.05,25.0157,25.0329,26400.0
2014-05-05 11:30:00,29.23,29.25,29.23,29.25,33600.0,25.0414,25.0586,25.0414,25.0586,33600.0
2014-05-05 11:35:00,29.25,29.25,29.23,29.23,23000.0,25.0586,25.0586,25.0414,25.0414,23000.0
2014-05-05 11:40:00,29.24,29.26,29.2,29.2,45600.0,25.05,25.0671,25.0157,25.0157,45600.0
2014-05-05 11:45:00,29.2,29.21,29.18,29.19,25600.0,25.0157,25.0243,24.9986,25.0072,25600.0
2014-05-05 11:50:00,29.2,29.24,29.19,29.24,20400.0,25.0157,25.05,25.0072,25.05,20400.0
2014-05-05 11:55:00,29.24,29.24,29.23,29.24,19800.0,25.05,25.05,25.0414,25.05,19800.0
2014-05-05 12:00:00,29.24,29.25,29.23,29.24,16600.0,25.05,25.0586,25.0414,25.05,16600.0
2014-05-05 12:05:00,29.24,29.25,29.23,29.24,22000.0,25.05,25.0586,25.0414,25.05,22000.0
2014-05-05 12:10:00,29.24,29.25,29.24,29.25,33200.0,25.05,25.0586,25.05,25.0586,33200.0
2014-05-05 12:15:00,29.25,29.28,29.25,29.26,17400.0,25.0586,25.0843,25.0586,25.0671,17400.0
2014-05-05 12:20:00,29.26,29.27,29.25,29.26,23000.0,25.0671,25.0757,25.0586,25.0671,23000.0
2014-05-05 12:25:00,29.26,29.26,29.24,29.25,22000.0,25.0671,25.0671,25.05,25.0586,22000.0
2014-05-05 12:30:00,29.26,29.26,29.24,29.24,22600.0,25.0671,25.0671,25.05,25.05,22600.0
2014-05-05 12:35:00,29.24,29.25,29.22,29.22,17600.0,25.05,25.0586,25.0329,25.0329,17600.0
2014-05-05 12:40:00,29.22,29.22,29.18,29.19,26200.0,25.0329,25.0329,24.9986,25.0072,26200.0
2014-05-05 12:45:00,29.18,29.21,29.18,29.2,30800.0,24.9986,25.0243,24.9986,25.0157,30800.0
2014-05-05 12:50:00,29.2,29.2,29.18,29.18,23200.0,25.0157,25.0157,24.9986,24.9986,23200.0
2014-05-05 12:55:00,29.18,29.18,29.15,29.16,36600.0,24.9986,24.9986,24.9729,24.9815,36600.0
2014-05-05 13:00:00,29.16,29.17,29.16,29.16,24600.0,24.9815,24.99,24.9815,24.9815,24600.0
2014-05-05 13:05:00,29.16,29.18,29.16,29.17,20800.0,24.9815,24.9986,24.9815,24.99,20800.0
2014-05-05 13:10:00,29.17,29.17,29.14,29.16,21000.0,24.99,24.99,24.9643,24.9815,21000.0
2014-05-05 13:15:00,29.16,29.16,29.13,29.15,19400.0,24.9815,24.9815,24.9558,24.9729,19400.0
2014-05-05 13:20:00,29.15,29.16,29.14,29.15,21000.0,24.9729,24.9815,24.9643,24.9729,21000.0
2014-05-05 13:25:00,29.15,29.16,29.12,29.13,24000.0,24.9729,24.9815,24.9472,24.9558,24000.0
2014-05-05 13:30:00,29.13,29.16,29.11,29.15,25800.0,24.9558,24.9815,24.9386,24.9729,25800.0
2014-05-05 13:35:00,29.15,29.16,29.14,29.14,20600.0,24.9729,24.9815,24.9643,24.9643,20600.0
2014-05-05 13:40:00,29.14,29.15,29.13,29.15,20400.0,24.9643,24.9729,24.9558,24.9729,20400.0
2014-05-05 13:45:00,29.14,29.15,29.13,29.14,25200.0,24.9643,24.9729,24.9558,24.9643,25200.0
2014-05-05 13:50:00,29.14,29.16,29.13,29.16,25800.0,24.9643,24.9815,24.9558,24.9815,25800.0
2014-05-05 13:55:00,29.16,29.16,29.14,29.14,20000.0,24.9815,24.9815,24.9643,24.9643,20000.0
2014-05-05 14:00:00,29.14,29.15,29.14,29.14,31200.0,24.9643,24.9729,24.9643,24.9643,31200.0
2014-05-05 14:05:00,29.14,29.14,29.11,29.11,47600.0,24.9643,24.9643,24.9386,24.9386,47600.0
2014-05-05 14:10:00,29.12,29.12,29.1,29.1,30200.0,24.9472,24.9472,24.9301,24.9301,30200.0
2014-05-05 14:15:00,29.11,29.14,29.1,29.14,38600.0,24.9386,24.9643,24.9301,24.9643,38600.0
2014-05-05 14:20:00,29.14,29.14,29.13,29.13,24400.0,24.9643,24.9643,24.9558,24.9558,24400.0
2014-05-05 14:25:00,29.13,29.13,29.11,29.11,33800.0,24.9558,24.9558,24.9386,24.9386,33800.0
2014-05-05 14:30:00,29.11,29.13,29.11,29.13,26800.0,24.9386,24.9558,24.9386,24.9558,26800.0
2014-05-05 14:35:00,29.13,29.13,29.11,29.11,23400.0,24.9558,24.9558,24.9386,24.9386,23400.0
2014-05-05 14:40:00,29.11,29.11,29.1,29.11,48600.0,24.9386,24.9386,24.9301,24.9386,48600.0
2014-05-05 14:45:00,29.11,29.15,29.11,29.15,44200.0,24.9386,24.9729,24.9386,24.9729,44200.0
2014-05-05 14:50:00,29.15,29.16,29.14,29.16,37000.0,24.9729,24.9815,24.9643,24.9815,37000.0
2014-05-05 14:55:00,29.16,29.16,29.14,29.15,35200.0,24.9815,24.9815,24.9643,24.9729,35200.0
2014-05-05 15:00:00,29.16,29.16,29.13,29.13,34400.0,24.9815,24.9815,24.9558,24.9558,34400.0
2014-05-05 15:05:00,29.13,29.15,29.13,29.14,35200.0,24.9558,24.9729,24.9558,24.9643,35200.0
2014-05-05 15:10:00,29.14,29.15,29.11,29.11,38400.0,24.9643,24.9729,24.9386,24.9386,38400.0
2014-05-05 15:15:00,29.11,29.12,29.11,29.11,54800.0,24.9386,24.9472,24.9386,24.9386,54800.0
2014-05-05 15:20:00,29.11,29.12,29.1,29.1,56600.0,24.9386,24.9472,24.9301,24.9301,56600.0
2014-05-05 15:25:00,29.11,29.11,29.09,29.11,77800.0,24.9386,24.9386,24.9215,24.9386,77800.0
2014-05-05 15:30:00,29.11,29.11,29.09,29.1,53200.0,24.9386,24.9386,24.9215,24.9301,53200.0
2014-05-05 15:35:00,29.1,29.11,29.07,29.07,64200.0,24.9301,24.9386,24.9044,24.9044,64200.0
2014-05-05 15:40:00,29.07,29.07,29.03,29.03,83000.0,24.9044,24.9044,24.8701,24.8701,83000.0
2014-05-05 15:45:00,29.03,29.07,29.03,29.05,140200.0,24.8701,24.9044,24.8701,24.8872,140200.0
2014-05-05 15:50:00,29.05,29.06,29.04,29.05,124800.0,24.8872,24.8958,24.8787,24.8872,124800.0
2014-05-05 15:55:00,29.05,29.06,29.04,29.05,245600.0,24.8872,24.8958,24.8787,24.8872,245600.0
2014-05-06 09:30:00,28.93,28.94,28.82,28.86,144800.0,24.7844,24.793,24.6902,24.7245,144800.0
2014-05-06 09:35:00,28.86,28.91,28.8,28.88,48400.0,24.7245,24.7673,24.6731,24.7416,48400.0
2014-05-06 09:40:00,28.89,28.89,28.8,28.83,46200.0,24.7502,24.7502,24.6731,24.6988,46200.0
2014-05-06 09:45:00,28.81,28.87,28.81,28.86,50600.0,24.6816,24.733,24.6816,24.7245,50600.0
2014-05-06 09:50:00,28.85,28.87,28.81,28.83,79000.0,24.7159,24.733,24.6816,24.6988,79000.0
2014-05-06 09:55:00,28.83,28.86,28.79,28.85,77400.0,24.6988,24.7245,24.6645,24.7159,77400.0
2014-05-06 10:00:00,28.85,28.85,28.81,28.81,56600.0,24.7159,24.7159,24.6816,24.6816,56600.0
2014-05-06 10:05:00,28.81,28.84,28.77,28.78,63000.0,24.6816,24.7073,24.6474,24.6559,63000.0
2014-05-06 10:10:00,28.78,28.82,28.77,28.79,75000.0,24.6559,24.6902,24.6474,24.6645,75000.0
2014-05-06 10:15:00,28.79,28.8,28.75,28.79,47800.0,24.6645,24.6731,24.6302,24.6645,47800.0
2014-05-06 10:20:00,28.79,28.85,28.79,28.81,46200.0,24.6645,24.7159,24.6645,24.6816,46200.0
2014-05-06 10:25:00,28.81,28.81,28.79,28.8,18600.0,24.6816,24.6816,24.6645,24.6731,18600.0
2014-05-06 10:30:00,28.8,28.85,28.8,28.83,51400.0,24.6731,24.7159,24.6731,24.6988,51400.0
2014-05-06 10:35:00,28.82,28.85,28.8,28.8,44200.0,24.6902,24.7159,24.6731,24.6731,44200.0
2014-05-06 10:40:00,28.8,28.81,28.78,28.78,39800.0,24.6731,24.6816,24.6559,24.6559,39800.0
2014-05-06 10:45:00,28.78,28.8,28.75,28.75,55000.0,24.6559,24.6731,24.6302,24.6302,55000.0
2014-05-06 10:50:00,28.75,28.75,28.68,28.68,122600.0,24.6302,24.6302,24.5703,24.5703,122600.0
2014-05-06 10:55:00,28.68,28.7,28.67,28.67,49000.0,24.5703,24.5874,24.5617,24.5617,49000.0
2014-05-06 11:00:00,28.67,28.72,28.66,28.72,87000.0,24.5617,24.6045,24.5531,24.6045,87000.0
2014-05-06 11:05:00,28.72,28.73,28.7,28.7,48400.0,24.6045,24.6131,24.5874,24.5874,48400.0
2014-05-06 11:10:00,28.71,28.72,28.68,28.71,34600.0,24.596,24.6045,24.5703,24.596,34600.0
2014-05-06 11:15:00,28.71,28.71,28.68,28.68,49800.0,24.596,24.596,24.5703,24.5703,49800.0
2014-05-06 11:20:00,28.68,28.7,28.67,28.68,70600.0,24.5703,24.5874,24.5617,24.5703,70600.0
2014-05-06 11:25:00,28.68,28.68,28.64,28.65,94800.0,24.5703,24.5703,24.536,24.5446,94800.0
2014-05-06 11:30:00,28.65,28.66,28.62,28.63,78000.0,24.5446,24.5531,24.5189,24.5274,78000.0
2014-05-06 11:35:00,28.62,28.64,28.61,28.63,94400.0,24.5189,24.536,24.5103,24.5274,94400.0
2014-05-06 11:40:00,28.63,28.63,28.61,28.61,33600.0,24.5274,24.5274,24.5103,24.5103,33600.0
2014-05-06 11:45:00,28.61,28.65,28.6,28.63,63200.0,24.5103,24.5446,24.5017,24.5274,63200.0
2014-05-06 11:50:00,28.63,28.63,28.61,28.62,28400.0,24.5274,24.5274,24.5103,24.5189,28400.0
2014-05-06 11:55:00,28.62,28.65,28.61,28.65,58400.0,24.5189,24.5446,24.5103,24.5446,58400.0
2014-05-06 12:00:00,28.65,28.65,28.64,28.64,66000.0,24.5446,24.5446,24.536,24.536,66000.0
2014-05-06 12:05:00,28.64,28.65,28.6,28.61,83200.0,24.536,24.5446,24.5017,24.5103,83200.0
2014-05-06 12:10:00,28.62,28.64,28.62,28.63,9200.0,24.5189,24.536,24.5189,24.5274,9200.0
2014-05-06 12:15:00,28.63,28.64,28.61,28.62,74800.0,24.5274,24.536,24.5103,24.5189,74800.0
2014-05-06 12:20:00,28.62,28.66,28.62,28.64,40400.0,24.5189,24.5531,24.5189,24.536,40400.0
2014-05-06 12:25:00,28.64,28.64,28.61,28.63,72400.0,24.536,24.536,24.5103,24.5274,72400.0
2014-05-06 12:30:00,28.63,28.64,28.62,28.63,42000.0,24.5274,24.536,24.5189,24.5274,42000.0
2014-05-06 12:35:00,28.63,28.65,28.63,28.63,36400.0,24.5274,24.5446,24.5274,24.5274,36400.0
2014-05-06 12:40:00,28.63,28.64,28.61,28.63,27400.0,24.5274,24.536,24.5103,24.5274,27400.0
2014-05-06 12:45:00,28.63,28.63,28.61,28.61,46800.0,24.5274,24.5274,24.5103,24.5103,46800.0
2014-05-06 12:50:00,28.61,28.62,28.61,28.61,26200.0,24.5103,24.5189,24.5103,24.5103,26200.0
2014-05-06 12:55:00,28.62,28.62,28.61,28.62,66400.0,24.5189,24.5189,24.5103,24.5189,66400.0
2014-05-06 13:00:00,28.62,28.62,28.61,28.62,31000.0,24.5189,24.5189,24.5103,24.5189,31000.0
2014-05-06 13:05:00,28.62,28.62,28.61,28.62,62000.0,24.5189,24.5189,24.5103,24.5189,62000.0
2014-05-06 13:10:00,28.61,28.62,28.61,28.62,40200.0,24.5103,24.5189,24.5103,24.5189,40200.0
2014-05-06 13:15:00,28.61,28.62,28.6,28.61,70200.0,24.5103,24.5189,24.5017,24.5103,70200.0
2014-05-06 13:20:00,28.61,28.61,28.59,28.6,46200.0,24.5103,24.5103,24.4932,24.5017,46200.0
2014-05-06 13:25:00,28.6,28.61,28.58,28.6,53600.0,24.5017,24.5103,24.4846,24.5017,53600.0
2014-05-06 13:30:00,28.6,28.61,28.57,28.59,42800.0,24.5017,24.5103,24.476,24.4932,42800.0
2014-05-06 13:35:00,28.59,28.61,28.58,28.58,43600.0,24.4932,24.5103,24.4846,24.4846,43600.0
2014-05-06 13:40:00,28.58,28.59,28.58,28.58,51200.0,24.4846,24.4932,24.4846,24.4846,51200.0
2014-05-06 13:45:00,28.57,28.59,28.56,28.56,75800.0,24.476,24.4932,24.4675,24.4675,75800.0
2014-05-06 13:50:00,28.56,28.57,28.55,28.56,81000.0,24.4675,24.476,24.4589,24.4675,81000.0
2014-05-06 13:55:00,28.56,28.56,28.54,28.54,52600.0,24.4675,24.4675,24.4503,24.4503,52600.0
2014-05-06 14:00:00,28.54,28.55,28.51,28.51,99200.0,24.4503,24.4589,24.4246,24.4246,99200.0
2014-05-06 14:05:00,28.52,28.56,28.52,28.54,100600.0,24.4332,24.4675,24.4332,24.4503,100600.0
2014-05-06 14:10:00,28.54,28.55,28.53,28.54,85400.0,24.4503,24.4589,24.4418,24.4503,85400.0
2014-05-06 14:15:00,28.54,28.61,28.54,28.6,56400.0,24.4503,24.5103,24.4503,24.5017,56400.0
2014-05-06 14:20:00,28.6,28.6,28.56,28.56,36200.0,24.5017,24.5017,24.4675,24.4675,36200.0
2014-05-06 14:25:00,28.57,28.59,28.56,28.58,55200.0,24.476,24.4932,24.4675,24.4846,55200.0
2014-05-06 14:30:00,28.58,28.61,28.57,28.6,33600.0,24.4846,24.5103,24.476,24.5017,33600.0
2014-05-06 14:35:00,28.6,28.6,28.58,28.59,51000.0,24.5017,24.5017,24.4846,24.4932,51000.0
2014-05-06 14:40:00,28.59,28.6,28.57,28.59,47800.0,24.4932,24.5017,24.476,24.4932,47800.0
2014-05-06 14:45:00,28.59,28.6,28.58,28.58,50800.0,24.4932,24.5017,24.4846,24.4846,50800.0
2014-05-06 14:50:00,28.58,28.58,28.56,28.57,42600.0,24.4846,24.4846,24.4675,24.476,42600.0
2014-05-06 14:55:00,28.57,28.58,28.55,28.55,54400.0,24.476,24.4846,24.4589,24.4589,54400.0
2014-05-06 15:00:00,28.55,28.55,28.51,28.53,77400.0,24.4589,24.4589,24.4246,24.4418,77400.0
2014-05-06 15:05:00,28.53,28.53,28.5,28.51,86400.0,24.4418,24.4418,24.4161,24.4246,86400.0
2014-05-06 15:10:00,28.51,28.56,28.51,28.55,75000.0,24.4246,24.4675,24.4246,24.4589,75000.0
2014-05-06 15:15:00,28.54,28.56,28.54,28.55,97600.0,24.4503,24.4675,24.4503,24.4589,97600.0
2014-05-06 15:20:00,28.55,28.57,28.5,28.5,132400.0,24.4589,24.476,24.4161,24.4161,132400.0
2014-05-06 15:25:00,28.5,28.52,28.5,28.5,99000.0,24.4161,24.4332,24.4161,24.4161,99000.0
2014-05-06 15:30:00,28.5,28.5,28.49,28.5,101800.0,24.4161,24.4161,24.4075,24.4161,101800.0
2014-05-06 15:35:00,28.5,28.53,28.49,28.52,143800.0,24.4161,24.4418,24.4075,24.4332,143800.0
2014-05-06 15:40:00,28.53,28.54,28.52,28.54,156800.0,24.4418,24.4503,24.4332,24.4503,156800.0
2014-05-06 15:45:00,28.54,28.57,28.54,28.57,161400.0,24.4503,24.476,24.4503,24.476,161400.0
2014-05-06 15:50:00,28.57,28.57,28.53,28.53,182600.0,24.476,24.476,24.4418,24.4418,182600.0
2014-05-06 15:55:00,28.53,28.55,28.52,28.52,221400.0,24.4418,24.4589,24.4332,24.4332,221400.0
2014-05-07 09:30:00,28.56,28.63,28.53,28.61,90200.0,24.4675,24.5274,24.4418,24.5103,90200.0
2014-05-07 09:35:00,28.61,28.63,28.52,28.58,52600.0,24.5103,24.5274,24.4332,24.4846,52600.0
2014-05-07 09:40:00,28.58,28.58,28.52,28.58,39400.0,24.4846,24.4846,24.4332,24.4846,39400.0
2014-05-07 09:45:00,28.58,28.59,28.53,28.57,66800.0,24.4846,24.4932,24.4418,24.476,66800.0
2014-05-07 09:50:00,28.58,28.58,28.5,28.53,27800.0,24.4846,24.4846,24.4161,24.4418,27800.0
2014-05-07 09:55:00,28.53,28.54,28.43,28.45,61000.0,24.4418,24.4503,24.3561,24.3732,61000.0
2014-05-07 10:00:00,28.45,28.52,28.44,28.52,112200.0,24.3732,24.4332,24.3646,24.4332,112200.0
2014-05-07 10:05:00,28.52,28.53,28.38,28.4,96400.0,24.4332,24.4418,24.3132,24.3304,96400.0
2014-05-07 10:10:00,28.4,28.45,28.37,28.39,96200.0,24.3304,24.3732,24.3047,24.3218,96200.0
2014-05-07 10:15:00,28.39,28.43,28.34,28.42,77800.0,24.3218,24.3561,24.279,24.3475,77800.0
2014-05-07 10:20:00,28.42,28.43,28.39,28.4,71200.0,24.3475,24.3561,24.3218,24.3304,71200.0
2014-05-07 10:25:00,28.39,28.42,28.39,28.42,40600.0,24.3218,24.3475,24.3218,24.3475,40600.0
2014-05-07 10:30:00,28.41,28.41,28.36,28.41,145200.0,24.3389,24.3389,24.2961,24.3389,145200.0
2014-05-07 10:35:00,28.42,28.44,28.4,28.42,127000.0,24.3475,24.3646,24.3304,24.3475,127000.0
2014-05-07 10:40:00,28.42,28.46,28.42,28.46,136400.0,24.3475,24.3818,24.3475,24.3818,136400.0
2014-05-07 10:45:00,28.46,28.58,28.46,28.58,100600.0,24.3818,24.4846,24.3818,24.4846,100600.0
2014-05-07 10:50:00,28.58,28.61,28.56,28.56,55200.0,24.4846,24.5103,24.4675,24.4675,55200.0
2014-05-07 10:55:00,28.56,28.57,28.52,28.53,25600.0,24.4675,24.476,24.4332,24.4418,25600.0
2014-05-07 11:00:00,28.53,28.54,28.5,28.5,31600.0,24.4418,24.4503,24.4161,24.4161,31600.0
2014-05-07 11:05:00,28.5,28.5,28.47,28.5,44000.0,24.4161,24.4161,24.3903,24.4161,44000.0
2014-05-07 11:10:00,28.5,28.54,28.48,28.54,40400.0,24.4161,24.4503,24.3989,24.4503,40400.0
2014-05-07 11:15:00,28.54,28.54,28.47,28.48,33400.0,24.4503,24.4503,24.3903,24.3989,33400.0
2014-05-07 11:20:00,28.47,28.5,28.45,28.46,27600.0,24.3903,24.4161,24.3732,24.3818,27600.0
2014-05-07 11:25:00,28.46,28.49,28.45,28.48,36000.0,24.3818,24.4075,24.3732,24.3989,36000.0
2014-05-07 11:30:00,28.49,28.54,28.48,28.53,64400.0,24.4075,24.4503,24.3989,24.4418,64400.0
2014-05-07 11:35:00,28.53,28.56,28.5,28.54,31400.0,24.4418,24.4675,24.4161,24.4503,31400.0
2014-05-07 11:40:00,28.54,28.63,28.54,28.61,40600.0,24.4503,24.5274,24.4503,24.5103,40600.0
2014-05-07 11:45:00,28.61,28.64,28.58,28.61,158000.0,24.5103,24.536,24.4846,24.5103,158000.0
2014-05-07 11:50:00,28.61,28.61,28.59,28.61,63800.0,24.5103,24.5103,24.4932,24.5103,63800.0
2014-05-07 11:55:00,28.61,28.64,28.61,28.61,57200.0,24.5103,24.536,24.5103,24.5103,57200.0
2014-05-07 12:00:00,28.6,28.61,28.57,28.57,37400.0,24.5017,24.5103,24.476,24.476,37400.0
2014-05-07 12:05:00,28.57,28.61,28.56,28.6,34800.0,24.476,24.5103,24.4675,24.5017,34800.0
2014-05-07 12:10:00,28.6,28.6,28.57,28.58,31000.0,24.5017,24.5017,24.476,24.4846,31000.0
2014-05-07 12:15:00,28.58,28.61,28.58,28.6,34400.0,24.4846,24.5103,24.4846,24.5017,34400.0
2014-05-07 12:20:00,28.61,28.61,28.57,28.6,42200.0,24.5103,24.5103,24.476,24.5017,42200.0
2014-05-07 12:25:00,28.6,28.6,28.56,28.56,25000.0,24.5017,24.5017,24.4675,24.4675,25000.0
2014-05-07 12:30:00,28.56,28.57,28.55,28.55,32800.0,24.4675,24.476,24.4589,24.4589,32800.0
2014-05-07 12:35:00,28.55,28.59,28.55,28.57,38400.0,24.4589,24.4932,24.4589,24.476,38400.0
2014-05-07 12:40:00,28.57,28.58,28.55,28.55,39600.0,24.476,24.4846,24.4589,24.4589,39600.0
2014-05-07 12:45:00,28.55,28.56,28.54,28.55,36400.0,24.4589,24.4675,24.4503,24.4589,36400.0
2014-05-07 12:50:00,28.55,28.57,28.54,28.55,28800.0,24.4589,24.476,24.4503,24.4589,28800.0
2014-05-07 12:55:00,28.55,28.55,28.5,28.53,40800.0,24.4589,24.4589,24.4161,24.4418,40800.0
2014-05-07 13:00:00,28.53,28.57,28.53,28.57,36000.0,24.4418,24.476,24.4418,24.476,36000.0
2014-05-07 13:05:00,28.57,28.58,28.53,28.53,33800.0,24.476,24.4846,24.4418,24.4418,33800.0
2014-05-07 13:10:00,28.54,28.58,28.52,28.56,24400.0,24.4503,24.4846,24.4332,24.4675,24400.0
2014-05-07 13:15:00,28.56,28.59,28.55,28.59,49600.0,24.4675,24.4932,24.4589,24.4932,49600.0
2014-05-07 13:20:00,28.59,28.59,28.57,28.59,26000.0,24.4932,24.4932,24.476,24.4932,26000.0
2014-05-07 13:25:00,28.59,28.59,28.55,28.55,29600.0,24.4932,24.4932,24.4589,24.4589,29600.0
2014-05-07 13:30:00,28.55,28.57,28.53,28.57,28400.0,24.4589,24.476,24.4418,24.476,28400.0
2014-05-07 13:35:00,28.57,28.59,28.56,28.56,64000.0,24.476,24.4932,24.4675,24.4675,64000.0
2014-05-07 13:40:00,28.56,28.57,28.54,28.57,45400.0,24.4675,24.476,24.4503,24.476,45400.0
2014-05-07 13:45:00,28.57,28.57,28.51,28.52,32800.0,24.476,24.476,24.4246,24.4332,32800.0
2014-05-07 13:50:00,28.52,28.55,28.52,28.53,40000.0,24.4332,24.4589,24.4332,24.4418,40000.0
2014-05-07 13:55:00,28.53,28.54,28.49,28.49,41800.0,24.4418,24.4503,24.4075,24.4075,41800.0
2014-05-07 14:00:00,28.48,28.52,28.48,28.49,65400.0,24.3989,24.4332,24.3989,24.4075,65400.0
2014-05-07 14:05:00,28.49,28.57,28.49,28.56,51400.0,24.4075,24.476,24.4075,24.4675,51400.0
2014-05-07 14:10:00,28.56,28.59,28.55,28.58,81200.0,24.4675,24.4932,24.4589,24.4846,81200.0
2014-05-07 14:15:00,28.58,28.61,28.57,28.6,37200.0,24.4846,24.5103,24.476,24.5017,37200.0
2014-05-07 14:20:00,28.6,28.61,28.57,28.58,34000.0,24.5017,24.5103,24.476,24.4846,34000.0
2014-05-07 14:25:00,28.58,28.59,28.57,28.58,76000.0,24.4846,24.4932,24.476,24.4846,76000.0
2014-05-07 14:30:00,28.58,28.59,28.55,28.56,58000.0,24.4846,24.4932,24.4589,24.4675,58000.0
2014-05-07 14:35:00,28.56,28.58,28.55,28.57,31600.0,24.4675,24.4846,24.4589,24.476,31600.0
2014-05-07 14:40:00,28.57,28.61,28.57,28.6,112800.0,24.476,24.5103,24.476,24.5017,112800.0
2014-05-07 14:45:00,28.6,28.6,28.57,28.58,31600.0,24.5017,24.5017,24.476,24.4846,31600.0
2014-05-07 14:50:00,28.58,28.6,28.56,28.56,75200.0,24.4846,24.5017,24.4675,24.4675,75200.0
2014-05-07 14:55:00,28.56,28.59,28.55,28.59,44200.0,24.4675,24.4932,24.4589,24.4932,44200.0
2014-05-07 15:00:00,28.59,28.59,28.54,28.54,50200.0,24.4932,24.4932,24.4503,24.4503,50200.0
2014-05-07 15:05:00,28.54,28.58,28.54,28.58,37200.0,24.4503,24.4846,24.4503,24.4846,37200.0
2014-05-07 15:10:00,28.57,28.58,28.55,28.56,58000.0,24.476,24.4846,24.4589,24.4675,58000.0
2014-05-07 15:15:00,28.56,28.58,28.56,28.56,67400.0,24.4675,24.4846,24.4675,24.4675,67400.0
2014-05-07 15:20:00,28.56,28.56,28.52,28.54,70400.0,24.4675,24.4675,24.4332,24.4503,70400.0
2014-05-07 15:25:00,28.55,28.56,28.54,28.55,66000.0,24.4589,24.4675,24.4503,24.4589,66000.0
2014-05-07 15:30:00,28.55,28.57,28.54,28.57,73400.0,24.4589,24.476,24.4503,24.476,73400.0
2014-05-07 15:35:00,28.57,28.58,28.55,28.58,72800.0,24.476,24.4846,24.4589,24.4846,72800.0
2014-05-07 15:40:00,28.58,28.64,28.58,28.62,111800.0,24.4846,24.536,24.4846,24.5189,111800.0
2014-05-07 15:45:00,28.62,28.63,28.6,28.61,132200.0,24.5189,24.5274,24.5017,24.5103,132200.0
2014-05-07 15:50:00,28.61,28.62,28.58,28.59,154000.0,24.5103,24.5189,24.4846,24.4932,154000.0
2014-05-07 15:55:00,28.59,28.61,28.59,28.6,286200.0,24.4932,24.5103,24.4932,24.5017,286200.0
2014-05-08 09:30:00,28.67,28.71,28.56,28.71,97800.0,24.5617,24.596,24.4675,24.596,97800.0
2014-05-08 09:35:00,28.72,28.82,28.71,28.82,62200.0,24.6045,24.6902,24.596,24.6902,62200.0
2014-05-08 09:40:00,28.81,28.86,28.78,28.84,86600.0,24.6816,24.7245,24.6559,24.7073,86600.0
2014-05-08 09:45:00,28.84,28.85,28.78,28.81,101600.0,24.7073,24.7159,24.6559,24.6816,101600.0
2014-05-08 09:50:00,28.81,28.84,28.8,28.82,70600.0,24.6816,24.7073,24.6731,24.6902,70600.0
2014-05-08 09:55:00,28.81,28.86,28.8,28.83,45800.0,24.6816,24.7245,24.6731,24.6988,45800.0
2014-05-08 10:00:00,28.83,28.92,28.83,28.92,103600.0,24.6988,24.7759,24.6988,24.7759,103600.0
2014-05-08 10:05:00,28.92,28.93,28.89,28.91,80600.0,24.7759,24.7844,24.7502,24.7673,80600.0
2014-05-08 10:10:00,28.91,28.93,28.86,28.87,55400.0,24.7673,24.7844,24.7245,24.733,55400.0
2014-05-08 10:15:00,28.87,28.91,28.86,28.89,55200.0,24.733,24.7673,24.7245,24.7502,55200.0
2014-05-08 10:20:00,28.89,28.9,28.85,28.85,41200.0,24.7502,24.7587,24.7159,24.7159,41200.0
2014-05-08 10:25:00,28.85,28.88,28.85,28.87,74800.0,24.7159,24.7416,24.7159,24.733,74800.0
2014-05-08 10:30:00,28.86,28.86,28.86,28.86,50600.0,24.7245,24.7245,24.7245,24.7245,50600.0
2014-05-08 10:35:00,28.86,28.87,28.86,28.86,62000.0,24.7245,24.733,24.7245,24.7245,62000.0
2014-05-08 10:40:00,28.86,28.88,28.86,28.86,85400.0,24.7245,24.7416,24.7245,24.7245,85400.0
2014-05-08 10:45:00,28.86,28.86,28.85,28.86,49600.0,24.7245,24.7245,24.7159,24.7245,49600.0
2014-05-08 10:50:00,28.86,28.88,28.85,28.87,34200.0,24.7245,24.7416,24.7159,24.733,34200.0
2014-05-08 10:55:00,28.88,28.9,28.86,28.9,149200.0,24.7416,24.7587,24.7245,24.7587,149200.0
2014-05-08 11:00:00,28.9,28.92,28.89,28.91,64400.0,24.7587,24.7759,24.7502,24.7673,64400.0
2014-05-08 11:05:00,28.91,28.94,28.9,28.9,106400.0,24.7673,24.793,24.7587,24.7587,106400.0
2014-05-08 11:10:00,28.91,28.93,28.89,28.92,91600.0,24.7673,24.7844,24.7502,24.7759,91600.0
2014-05-08 11:15:00,28.92,28.96,28.92,28.96,48400.0,24.7759,24.8101,24.7759,24.8101,48400.0
2014-05-08 11:20:00,28.95,28.96,28.93,28.94,60400.0,24.8016,24.8101,24.7844,24.793,60400.0
2014-05-08 11:25:00,28.94,28.96,28.93,28.93,46800.0,24.793,24.8101,24.7844,24.7844,46800.0
2014-05-08 11:30:00,28.94,28.98,28.94,28.98,73600.0,24.793,24.8273,24.793,24.8273,73600.0
2014-05-08 11:35:00,28.98,29.0,28.97,29.0,63000.0,24.8273,24.8444,24.8187,24.8444,63000.0
2014-05-08 11:40:00,28.99,29.03,28.99,29.03,39800.0,24.8358,24.8701,24.8358,24.8701,39800.0
2014-05-08 11:45:00,29.03,29.03,29.01,29.03,50000.0,24.8701,24.8701,24.853,24.8701,50000.0
2014-05-08 11:50:00,29.03,29.07,29.03,29.07,50200.0,24.8701,24.9044,24.8701,24.9044,50200.0
2014-05-08 11:55:00,29.07,29.1,29.07,29.1,54800.0,24.9044,24.9301,24.9044,24.9301,54800.0
2014-05-08 12:00:00,29.1,29.11,29.07,29.07,61400.0,24.9301,24.9386,24.9044,24.9044,61400.0
2014-05-08 12:05:00,29.07,29.07,29.02,29.02,36600.0,24.9044,24.9044,24.8615,24.8615,36600.0
2014-05-08 12:10:00,29.03,29.03,29.0,29.0,29000.0,24.8701,24.8701,24.8444,24.8444,29000.0
2014-05-08 12:15:00,29.0,29.03,29.0,29.0,33400.0,24.8444,24.8701,24.8444,24.8444,33400.0
2014-05-08 12:20:00,29.0,29.01,29.0,29.0,21600.0,24.8444,24.853,24.8444,24.8444,21600.0
2014-05-08 12:25:00,29.0,29.02,29.0,29.0,32000.0,24.8444,24.8615,24.8444,24.8444,32000.0
2014-05-08 12:30:00,29.0,29.02,29.0,29.02,23800.0,24.8444,24.8615,24.8444,24.8615,23800.0
2014-05-08 12:35:00,29.02,29.03,29.0,29.03,28200.0,24.8615,24.8701,24.8444,24.8701,28200.0
2014-05-08 12:40:00,29.03,29.03,29.0,29.0,50600.0,24.8701,24.8701,24.8444,24.8444,50600.0
2014-05-08 12:45:00,29.0,29.01,29.0,29.0,32800.0,24.8444,24.853,24.8444,24.8444,32800.0
2014-05-08 12:50:00,29.0,29.01,29.0,29.0,53000.0,24.8444,24.853,24.8444,24.8444,53000.0
2014-05-08 12:55:00,29.0,29.01,28.96,28.97,181400.0,24.8444,24.853,24.8101,24.8187,181400.0
2014-05-08 13:00:00,28.97,28.98,28.95,28.98,27600.0,24.8187,24.8273,24.8016,24.8273,27600.0
2014-05-08 13:05:00,28.98,29.0,28.98,28.99,95400.0,24.8273,24.8444,24.8273,24.8358,95400.0
2014-05-08 13:10:00,28.99,28.99,28.93,28.97,40000.0,24.8358,24.8358,24.7844,24.8187,40000.0
2014-05-08 13:15:00,28.96,28.96,28.93,28.93,42800.0,24.8101,24.8101,24.7844,24.7844,42800.0
2014-05-08 13:20:00,28.94,28.95,28.9,28.92,53600.0,24.793,24.8016,24.7587,24.7759,53600.0
2014-05-08 13:25:00,28.92,28.95,28.92,28.95,136000.0,24.7759,24.8016,24.7759,24.8016,136000.0
2014-05-08 13:30:00,28.95,28.95,28.93,28.95,62200.0,24.8016,24.8016,24.7844,24.8016,62200.0
2014-05-08 13:35:00,28.95,28.96,28.94,28.94,38800.0,24.8016,24.8101,24.793,24.793,38800.0
2014-05-08 13:40:00,28.94,28.96,28.93,28.96,57200.0,24.793,24.8101,24.7844,24.8101,57200.0
2014-05-08 13:45:00,28.96,28.97,28.93,28.93,66200.0,24.8101,24.8187,24.7844,24.7844,66200.0
2014-05-08 13:50:00,28.93,28.93,28.91,28.91,42200.0,24.7844,24.7844,24.7673,24.7673,42200.0
2014-05-08 13:55:00,28.91,28.91,28.88,28.91,54000.0,24.7673,24.7673,24.7416,24.7673,54000.0
2014-05-08 14:00:00,28.91,28.92,28.86,28.86,52400.0,24.7673,24.7759,24.7245,24.7245,52400.0
2014-05-08 14:05:00,28.85,28.88,28.85,28.85,41800.0,24.7159,24.7416,24.7159,24.7159,41800.0
2014-05-08 14:10:00,28.85,28.85,28.81,28.85,54400.0,24.7159,24.7159,24.6816,24.7159,54400.0
2014-05-08 14:15:00,28.85,28.86,28.84,28.86,48200.0,24.7159,24.7245,24.7073,24.7245,48200.0
2014-05-08 14:20:00,28.86,28.89,28.86,28.88,118000.0,24.7245,24.7502,24.7245,24.7416,118000.0
2014-05-08 14:25:00,28.88,28.89,28.86,28.88,75200.0,24.7416,24.7502,24.7245,24.7416,75200.0
2014-05-08 14:30:00,28.88,28.89,28.86,28.89,37400.0,24.7416,24.7502,24.7245,24.7502,37400.0
2014-05-08 14:35:00,28.89,28.9,28.87,28.88,40600.0,24.7502,24.7587,24.733,24.7416,40600.0
2014-05-08 14:40:00,28.88,28.88,28.85,28.85,68600.0,24.7416,24.7416,24.7159,24.7159,68600.0
2014-05-08 14:45:00,28.85,28.85,28.81,28.83,63800.0,24.7159,24.7159,24.6816,24.6988,63800.0
2014-05-08 14:50:00,28.83,28.85,28.82,28.83,38400.0,24.6988,24.7159,24.6902,24.6988,38400.0
2014-05-08 14:55:00,28.82,28.86,28.81,28.81,59400.0,24.6902,24.7245,24.6816,24.6816,59400.0
2014-05-08 15:00:00,28.81,28.81,28.75,28.75,79000.0,24.6816,24.6816,24.6302,24.6302,79000.0
2014-05-08 15:05:00,28.74,28.76,28.73,28.75,144400.0,24.6217,24.6388,24.6131,24.6302,144400.0
2014-05-08 15:10:00,28.75,28.8,28.74,28.8,105800.0,24.6302,24.6731,24.6217,24.6731,105800.0
2014-05-08 15:15:00,28.8,28.84,28.8,28.83,52800.0,24.6731,24.7073,24.6731,24.6988,52800.0
2014-05-08 15:20:00,28.84,28.86,28.83,28.85,54200.0,24.7073,24.7245,24.6988,24.7159,54200.0
2014-05-08 15:25:00,28.86,28.89,28.85,28.87,49600.0,24.7245,24.7502,24.7159,24.733,49600.0
2014-05-08 15:30:00,28.88,28.9,28.85,28.9,65400.0,24.7416,24.7587,24.7159,24.7587,65400.0
2014-05-08 15:35:00,28.9,28.9,28.87,28.88,106000.0,24.7587,24.7587,24.733,24.7416,106000.0
2014-05-08 15:40:00,28.88,28.9,28.86,28.86,96000.0,24.7416,24.7587,24.7245,24.7245,96000.0
2014-05-08 15:45:00,28.86,28.89,28.86,28.86,143200.0,24.7245,24.7502,24.7245,24.7245,143200.0
2014-05-08 15:50:00,28.86,28.93,28.85,28.93,152200.0,24.7245,24.7844,24.7159,24.7844,152200.0
2014-05-08 15:55:00,28.92,28.93,28.9,28.91,263200.0,24.7759,24.7844,24.7587,24.7673,263200.0
2014-05-09 09:30:00,28.96,29.01,28.87,29.01,86000.0,24.8101,24.853,24.733,24.853,86000.0
2014-05-09 09:35:00,29.03,29.1,29.0,29.03,71200.0,24.8701,24.9301,24.8444,24.8701,71200.0
2014-05-09 09:40:00,29.03,29.03,28.89,28.89,48400.0,24.8701,24.8701,24.7502,24.7502,48400.0
2014-05-09 09:45:00,28.89,28.98,28.88,28.95,69600.0,24.7502,24.8273,24.7416,24.8016,69600.0
2014-05-09 09:50:00,28.94,29.02,28.92,28.97,69800.0,24.793,24.8615,24.7759,24.8187,69800.0
2014-05-09 09:55:00,28.96,29.0,28.92,28.98,171800.0,24.8101,24.8444,24.7759,24.8273,171800.0
2014-05-09 10:00:00,28.98,28.98,28.88,28.92,143800.0,24.8273,24.8273,24.7416,24.7759,143800.0
2014-05-09 10:05:00,28.91,28.97,28.91,28.94,83200.0,24.7673,24.8187,24.7673,24.793,83200.0
2014-05-09 10:10:00,28.95,28.98,28.93,28.97,54000.0,24.8016,24.8273,24.7844,24.8187,54000.0
2014-05-09 10:15:00,28.97,29.03,28.97,29.01,53200.0,24.8187,24.8701,24.8187,24.853,53200.0
2014-05-09 10:20:00,29.0,29.11,28.99,29.08,90200.0,24.8444,24.9386,24.8358,24.9129,90200.0
2014-05-09 10:25:00,29.07,29.13,29.05,29.05,63600.0,24.9044,24.9558,24.8872,24.8872,63600.0
2014-05-09 10:30:00,29.05,29.05,28.99,29.01,47000.0,24.8872,24.8872,24.8358,24.853,47000.0
2014-05-09 10:35:00,29.02,29.04,28.98,29.0,35000.0,24.8615,24.8787,24.8273,24.8444,35000.0
2014-05-09 10:40:00,29.0,29.02,28.97,28.98,29000.0,24.8444,24.8615,24.8187,24.8273,29000.0
2014-05-09 10:45:00,28.98,29.0,28.95,28.97,48200.0,24.8273,24.8444,24.8016,24.8187,48200.0
2014-05-09 10:50:00,28.97,28.98,28.92,28.92,54000.0,24.8187,24.8273,24.7759,24.7759,54000.0
2014-05-09 10:55:00,28.9,28.92,28.86,28.9,52400.0,24.7587,24.7759,24.7245,24.7587,52400.0
2014-05-09 11:00:00,28.9,28.92,28.88,28.88,46200.0,24.7587,24.7759,24.7416,24.7416,46200.0
2014-05-09 11:05:00,28.88,28.88,28.86,28.86,60800.0,24.7416,24.7416,24.7245,24.7245,60800.0
2014-05-09 11:10:00,28.86,28.9,28.85,28.86,37800.0,24.7245,24.7587,24.7159,24.7245,37800.0
2014-05-09 11:15:00,28.86,28.92,28.86,28.92,45200.0,24.7245,24.7759,24.7245,24.7759,45200.0
2014-05-09 11:20:00,28.92,28.96,28.91,28.93,53800.0,24.7759,24.8101,24.7673,24.7844,53800.0
2014-05-09 11:25:00,28.94,28.96,28.94,28.95,33600.0,24.793,24.8101,24.793,24.8016,33600.0
2014-05-09 11:30:00,28.95,28.96,28.93,28.95,57600.0,24.8016,24.8101,24.7844,24.8016,57600.0
2014-05-09 11:35:00,28.96,29.0,28.96,28.98,45200.0,24.8101,24.8444,24.8101,24.8273,45200.0
2014-05-09 11:40:00,28.98,28.98,28.95,28.95,18400.0,24.8273,24.8273,24.8016,24.8016,18400.0
2014-05-09 11:45:00,28.95,29.0,28.94,28.99,125200.0,24.8016,24.8444,24.793,24.8358,125200.0
2014-05-09 11:50:00,28.99,29.0,28.99,29.0,21600.0,24.8358,24.8444,24.8358,24.8444,21600.0
2014-05-09 11:55:00,29.0,29.02,29.0,29.0,33600.0,24.8444,24.8615,24.8444,24.8444,33600.0
2014-05-09 12:00:00,29.0,29.02,29.0,29.0,24400.0,24.8444,24.8615,24.8444,24.8444,24400.0
2014-05-09 12:05:00,29.0,29.03,28.98,29.02,58600.0,24.8444,24.8701,24.8273,24.8615,58600.0
2014-05-09 12:10:00,29.02,29.06,29.02,29.06,28800.0,24.8615,24.8958,24.8615,24.8958,28800.0
2014-05-09 12:15:00,29.06,29.1,29.06,29.1,50000.0,24.8958,24.9301,24.8958,24.9301,50000.0
2014-05-09 12:20:00,29.1,29.11,29.09,29.09,25800.0,24.9301,24.9386,24.9215,24.9215,25800.0
2014-05-09 12:25:00,29.09,29.1,29.09,29.09,19800.0,24.9215,24.9301,24.9215,24.9215,19800.0
2014-05-09 12:30:00,29.08,29.09,29.07,29.09,25600.0,24.9129,24.9215,24.9044,24.9215,25600.0
2014-05-09 12:35:00,29.09,29.17,29.09,29.16,38000.0,24.9215,24.99,24.9215,24.9815,38000.0
2014-05-09 12:40:00,29.16,29.18,29.15,29.17,36600.0,24.9815,24.9986,24.9729,24.99,36600.0
2014-05-09 12:45:00,29.17,29.17,29.14,29.17,30000.0,24.99,24.99,24.9643,24.99,30000.0
2014-05-09 12:50:00,29.17,29.2,29.17,29.18,35600.0,24.99,25.0157,24.99,24.9986,35600.0
2014-05-09 12:55:00,29.18,29.21,29.18,29.19,15200.0,24.9986,25.0243,24.9986,25.0072,15200.0
2014-05-09 13:00:00,29.19,29.2,29.17,29.18,26800.0,25.0072,25.0157,24.99,24.9986,26800.0
2014-05-09 13:05:00,29.18,29.18,29.16,29.18,23200.0,24.9986,24.9986,24.9815,24.9986,23200.0
2014-05-09 13:10:00,29.18,29.18,29.15,29.16,27400.0,24.9986,24.9986,24.9729,24.9815,27400.0
2014-05-09 13:15:00,29.17,29.17,29.15,29.15,30400.0,24.99,24.99,24.9729,24.9729,30400.0
2014-05-09 13:20:00,29.15,29.15,29.14,29.14,25600.0,24.9729,24.9729,24.9643,24.9643,25600.0
2014-05-09 13:25:00,29.15,29.15,29.14,29.14,30200.0,24.9729,24.9729,24.9643,24.9643,30200.0
2014-05-09 13:30:00,29.14,29.16,29.12,29.13,82200.0,24.9643,24.9815,24.9472,24.9558,82200.0
2014-05-09 13:35:00,29.13,29.16,29.13,29.16,30200.0,24.9558,24.9815,24.9558,24.9815,30200.0
2014-05-09 13:40:00,29.16,29.16,29.13,29.16,38000.0,24.9815,24.9815,24.9558,24.9815,38000.0
2014-05-09 13:45:00,29.16,29.18,29.16,29.18,63200.0,24.9815,24.9986,24.9815,24.9986,63200.0
2014-05-09 13:50:00,29.17,29.18,29.17,29.18,39000.0,24.99,24.9986,24.99,24.9986,39000.0
2014-05-09 13:55:00,29.18,29.18,29.17,29.18,27200.0,24.9986,24.9986,24.99,24.9986,27200.0
2014-05-09 14:00:00,29.18,29.2,29.17,29.18,38600.0,24.9986,25.0157,24.99,24.9986,38600.0
2014-05-09 14:05:00,29.18,29.18,29.14,29.14,113400.0,24.9986,24.9986,24.9643,24.9643,113400.0
2014-05-09 14:10:00,29.14,29.18,29.14,29.14,62400.0,24.9643,24.9986,24.9643,24.9643,62400.0
2014-05-09 14:15:00,29.14,29.15,29.09,29.11,75000.0,24.9643,24.9729,24.9215,24.9386,75000.0
2014-05-09 14:20:00,29.11,29.13,29.09,29.11,54600.0,24.9386,24.9558,24.9215,24.9386,54600.0
2014-05-09 14:25:00,29.11,29.13,29.1,29.11,78400.0,24.9386,24.9558,24.9301,24.9386,78400.0
2014-05-09 14:30:00,29.11,29.16,29.11,29.14,33400.0,24.9386,24.9815,24.9386,24.9643,33400.0
2014-05-09 14:35:00,29.14,29.16,29.13,29.15,34800.0,24.9643,24.9815,24.9558,24.9729,34800.0
2014-05-09 14:40:00,29.15,29.16,29.13,29.13,52000.0,24.9729,24.9815,24.9558,24.9558,52000.0
2014-05-09 14:45:00,29.13,29.15,29.12,29.15,151600.0,24.9558,24.9729,24.9472,24.9729,151600.0
2014-05-09 14:50:00,29.15,29.16,29.13,29.14,30200.0,24.9729,24.9815,24.9558,24.9643,30200.0
2014-05-09 14:55:00,29.14,29.18,29.14,29.15,81400.0,24.9643,24.9986,24.9643,24.9729,81400.0
2014-05-09 15:00:00,29.15,29.18,29.15,29.16,108600.0,24.9729,24.9986,24.9729,24.9815,108600.0
2014-05-09 15:05:00,29.16,29.18,29.15,29.17,65800.0,24.9815,24.9986,24.9729,24.99,65800.0
2014-05-09 15:10:00,29.17,29.18,29.16,29.17,33400.0,24.99,24.9986,24.9815,24.99,33400.0
2014-05-09 15:15:00,29.17,29.17,29.14,29.15,56800.0,24.99,24.99,24.9643,24.9729,56800.0
2014-05-09 15:20:00,29.15,29.16,29.13,29.14,41400.0,24.9729,24.9815,24.9558,24.9643,41400.0
2014-05-09 15:25:00,29.14,29.16,29.14,29.16,39000.0,24.9643,24.9815,24.9643,24.9815,39000.0
2014-05-09 15:30:00,29.15,29.16,29.14,29.14,57200.0,24.9729,24.9815,24.9643,24.9643,57200.0
2014-05-09 15:35:00,29.14,29.2,29.14,29.2,111800.0,24.9643,25.0157,24.9643,25.0157,111800.0
2014-05-09 15:40:00,29.2,29.24,29.2,29.23,132000.0,25.0157,25.05,25.0157,25.0414,132000.0
2014-05-09 15:45:00,29.24,29.25,29.21,29.22,165600.0,25.05,25.0586,25.0243,25.0329,165600.0
2014-05-09 15:50:00,29.22,29.24,29.22,29.23,211200.0,25.0329,25.05,25.0329,25.0414,211200.0
2014-05-09 15:55:00,29.23,29.24,29.23,29.24,297400.0,25.0414,25.05,25.0414,25.05,297400.0
2014-05-12 09:30:00,29.35,29.49,29.35,29.46,165200.0,25.1442,25.2642,25.1442,25.2385,165200.0
2014-05-12 09:35:00,29.45,29.57,29.43,29.55,72600.0,25.2299,25.3327,25.2128,25.3156,72600.0
2014-05-12 09:40:00,29.55,29.63,29.54,29.63,127400.0,25.3156,25.3841,25.307,25.3841,127400.0
2014-05-12 09:45:00,29.64,29.73,29.62,29.72,103400.0,25.3927,25.4698,25.3756,25.4612,103400.0
2014-05-12 09:50:00,29.72,29.75,29.72,29.75,102800.0,25.4612,25.4869,25.4612,25.4869,102800.0
2014-05-12 09:55:00,29.75,29.81,29.73,29.75,133400.0,25.4869,25.5383,25.4698,25.4869,133400.0
2014-05-12 10:00:00,29.74,29.8,29.71,29.71,78600.0,25.4784,25.5298,25.4527,25.4527,78600.0
2014-05-12 10:05:00,29.72,29.74,29.71,29.72,54800.0,25.4612,25.4784,25.4527,25.4612,54800.0
2014-05-12 10:10:00,29.71,29.71,29.66,29.7,60200.0,25.4527,25.4527,25.4098,25.4441,60200.0
2014-05-12 10:15:00,29.69,29.82,29.69,29.81,152800.0,25.4355,25.5469,25.4355,25.5383,152800.0
2014-05-12 10:20:00,29.81,29.83,29.8,29.83,91600.0,25.5383,25.5555,25.5298,25.5555,91600.0
2014-05-12 10:25:00,29.83,29.9,29.83,29.89,211800.0,25.5555,25.6154,25.5555,25.6069,211800.0
2014-05-12 10:30:00,29.9,29.93,29.88,29.93,98800.0,25.6154,25.6411,25.5983,25.6411,98800.0
2014-05-12 10:35:00,29.93,29.93,29.84,29.85,85000.0,25.6411,25.6411,25.564,25.5726,85000.0
2014-05-12 10:40:00,29.85,29.88,29.83,29.86,47200.0,25.5726,25.5983,25.5555,25.5812,47200.0
2014-05-12 10:45:00,29.85,29.91,29.85,29.88,89400.0,25.5726,25.624,25.5726,25.5983,89400.0
2014-05-12 10:50:00,29.88,29.88,29.87,29.88,77600.0,25.5983,25.5983,25.5897,25.5983,77600.0
2014-05-12 10:55:00,29.88,29.89,29.88,29.88,95000.0,25.5983,25.6069,25.5983,25.5983,95000.0
2014-05-12 11:00:00,29.88,29.91,29.88,29.9,52000.0,25.5983,25.624,25.5983,25.6154,52000.0
2014-05-12 11:05:00,29.89,29.91,29.89,29.9,30600.0,25.6069,25.624,25.6069,25.6154,30600.0
2014-05-12 11:10:00,29.9,29.93,29.9,29.92,82200.0,25.6154,25.6411,25.6154,25.6326,82200.0
2014-05-12 11:15:00,29.92,29.95,29.92,29.95,84400.0,25.6326,25.6583,25.6326,25.6583,84400.0
2014-05-12 11:20:00,29.94,29.95,29.91,29.92,88800.0,25.6497,25.6583,25.624,25.6326,88800.0
2014-05-12 11:25:00,29.91,29.93,29.91,29.93,58400.0,25.624,25.6411,25.624,25.6411,58400.0
2014-05-12 11:30:00,29.93,29.96,29.93,29.96,66000.0,25.6411,25.6668,25.6411,25.6668,66000.0
2014-05-12 11:35:00,29.97,29.97,29.96,29.96,45200.0,25.6754,25.6754,25.6668,25.6668,45200.0
2014-05-12 11:40:00,29.96,29.98,29.96,29.97,45400.0,25.6668,25.684,25.6668,25.6754,45400.0
2014-05-12 11:45:00,29.97,29.97,29.95,29.96,46000.0,25.6754,25.6754,25.6583,25.6668,46000.0
2014-05-12 11:50:00,29.96,29.96,29.91,29.91,44400.0,25.6668,25.6668,25.624,25.624,44400.0
2014-05-12 11:55:00,29.91,29.91,29.85,29.85,39000.0,25.624,25.624,25.5726,25.5726,39000.0
2014-05-12 12:00:00,29.85,29.9,29.84,29.9,75800.0,25.5726,25.6154,25.564,25.6154,75800.0
2014-05-12 12:05:00,29.9,29.93,29.89,29.92,76600.0,25.6154,25.6411,25.6069,25.6326,76600.0
2014-05-12 12:10:00,29.92,29.93,29.9,29.93,40200.0,25.6326,25.6411,25.6154,25.6411,40200.0
2014-05-12 12:15:00,29.92,29.93,29.91,29.92,31800.0,25.6326,25.6411,25.624,25.6326,31800.0
2014-05-12 12:20:00,29.93,29.96,29.93,29.95,82800.0,25.6411,25.6668,25.6411,25.6583,82800.0
2014-05-12 12:25:00,29.95,29.97,29.94,29.94,33400.0,25.6583,25.6754,25.6497,25.6497,33400.0
2014-05-12 12:30:00,29.93,29.95,29.93,29.94,18000.0,25.6411,25.6583,25.6411,25.6497,18000.0
2014-05-12 12:35:00,29.93,29.94,29.93,29.93,39600.0,25.6411,25.6497,25.6411,25.6411,39600.0
2014-05-12 12:40:00,29.93,29.93,29.9,29.9,129400.0,25.6411,25.6411,25.6154,25.6154,129400.0
2014-05-12 12:45:00,29.9,29.91,29.88,29.88,54800.0,25.6154,25.624,25.5983,25.5983,54800.0
2014-05-12 12:50:00,29.88,29.9,29.86,29.87,165800.0,25.5983,25.6154,25.5812,25.5897,165800.0
2014-05-12 12:55:00,29.86,29.87,29.85,29.86,31400.0,25.5812,25.5897,25.5726,25.5812,31400.0
2014-05-12 13:00:00,29.86,29.88,29.85,29.87,26800.0,25.5812,25.5983,25.5726,25.5897,26800.0
2014-05-12 13:05:00,29.87,29.89,29.87,29.88,62800.0,25.5897,25.6069,25.5897,25.5983,62800.0
2014-05-12 13:10:00,29.88,29.89,29.88,29.88,26000.0,25.5983,25.6069,25.5983,25.5983,26000.0
2014-05-12 13:15:00,29.88,29.89,29.86,29.88,60600.0,25.5983,25.6069,25.5812,25.5983,60600.0
2014-05-12 13:20:00,29.88,29.89,29.86,29.86,48400.0,25.5983,25.6069,25.5812,25.5812,48400.0
2014-05-12 13:25:00,29.86,29.92,29.86,29.91,62000.0,25.5812,25.6326,25.5812,25.624,62000.0
2014-05-12 13:30:00,29.91,29.93,29.9,29.93,211600.0,25.624,25.6411,25.6154,25.6411,211600.0
2014-05-12 13:35:00,29.93,29.94,29.92,29.94,100000.0,25.6411,25.6497,25.6326,25.6497,100000.0
2014-05-12 13:40:00,29.94,29.95,29.93,29.93,68200.0,25.6497,25.6583,25.6411,25.6411,68200.0
2014-05-12 13:45:00,29.94,29.94,29.9,29.9,107800.0,25.6497,25.6497,25.6154,25.6154,107800.0
2014-05-12 13:50:00,29.91,29.91,29.89,29.89,63400.0,25.624,25.624,25.6069,25.6069,63400.0
2014-05-12 13:55:00,29.89,29.89,29.86,29.87,48400.0,25.6069,25.6069,25.5812,25.5897,48400.0
2014-05-12 14:00:00,29.87,29.87,29.85,29.85,20800.0,25.5897,25.5897,25.5726,25.5726,20800.0
2014-05-12 14:05:00,29.86,29.86,29.84,29.86,92000.0,25.5812,25.5812,25.564,25.5812,92000.0
2014-05-12 14:10:00,29.86,29.87,29.85,29.86,55400.0,25.5812,25.5897,25.5726,25.5812,55400.0
2014-05-12 14:15:00,29.86,29.86,29.84,29.85,67800.0,25.5812,25.5812,25.564,25.5726,67800.0
2014-05-12 14:20:00,29.84,29.86,29.84,29.85,143000.0,25.564,25.5812,25.564,25.5726,143000.0
2014-05-12 14:25:00,29.85,29.86,29.85,29.85,61800.0,25.5726,25.5812,25.5726,25.5726,61800.0
2014-05-12 14:30:00,29.86,29.86,29.85,29.86,44800.0,25.5812,25.5812,25.5726,25.5812,44800.0
2014-05-12 14:35:00,29.86,29.86,29.85,29.85,36400.0,25.5812,25.5812,25.5726,25.5726,36400.0
2014-05-12 14:40:00,29.86,29.86,29.85,29.86,73800.0,25.5812,25.5812,25.5726,25.5812,73800.0
2014-05-12 14:45:00,29.86,29.86,29.85,29.86,40800.0,25.5812,25.5812,25.5726,25.5812,40800.0
2014-05-12 14:50:00,29.86,29.88,29.86,29.88,38400.0,25.5812,25.5983,25.5812,25.5983,38400.0
2014-05-12 14:55:00,29.88,29.91,29.87,29.91,77600.0,25.5983,25.624,25.5897,25.624,77600.0
2014-05-12 15:00:00,29.91,29.92,29.9,29.92,107600.0,25.624,25.6326,25.6154,25.6326,107600.0
2014-05-12 15:05:00,29.92,29.92,29.91,29.92,73000.0,25.6326,25.6326,25.624,25.6326,73000.0
2014-05-12 15:10:00,29.92,29.92,29.92,29.92,36600.0,25.6326,25.6326,25.6326,25.6326,36600.0
2014-05-12 15:15:00,29.92,29.93,29.9,29.9,101800.0,25.6326,25.6411,25.6154,25.6154,101800.0
2014-05-12 15:20:00,29.91,29.91,29.89,29.9,165200.0,25.624,25.624,25.6069,25.6154,165200.0
2014-05-12 15:25:00,29.89,29.9,29.88,29.88,79400.0,25.6069,25.6154,25.5983,25.5983,79400.0
2014-05-12 15:30:00,29.88,29.89,29.88,29.88,140800.0,25.5983,25.6069,25.5983,25.5983,140800.0
2014-05-12 15:35:00,29.88,29.89,29.86,29.89,99800.0,25.5983,25.6069,25.5812,25.6069,99800.0
2014-05-12 15:40:00,29.88,29.91,29.88,29.9,102800.0,25.5983,25.624,25.5983,25.6154,102800.0
2014-05-12 15:45:00,29.9,29.9,29.9,29.9,87800.0,25.6154,25.6154,25.6154,25.6154,87800.0
2014-05-12 15:50:00,29.9,29.91,29.89,29.91,277400.0,25.6154,25.624,25.6069,25.624,277400.0
2014-05-12 15:55:00,29.91,29.93,29.91,29.93,601200.0,25.624,25.6411,25.624,25.6411,601200.0
2014-05-13 09:30:00,29.84,29.86,29.65,29.65,200000.0,25.6398,25.6569,25.4765,25.4765,200000.0
2014-05-13 09:35:00,29.65,29.68,29.61,29.63,76200.0,25.4765,25.5023,25.4421,25.4593,76200.0
2014-05-13 09:40:00,29.63,29.75,29.63,29.7,97800.0,25.4593,25.5624,25.4593,25.5195,97800.0
2014-05-13 09:45:00,29.7,29.79,29.7,29.77,97200.0,25.5195,25.5968,25.5195,25.5796,97200.0
2014-05-13 09:50:00,29.77,29.81,29.74,29.78,88400.0,25.5796,25.614,25.5538,25.5882,88400.0
2014-05-13 09:55:00,29.78,29.82,29.78,29.8,71600.0,25.5882,25.6226,25.5882,25.6054,71600.0
2014-05-13 10:00:00,29.8,29.86,29.8,29.86,88600.0,25.6054,25.6569,25.6054,25.6569,88600.0
2014-05-13 10:05:00,29.86,29.88,29.84,29.86,59800.0,25.6569,25.6741,25.6398,25.6569,59800.0
2014-05-13 10:10:00,29.86,29.86,29.81,29.81,79600.0,25.6569,25.6569,25.614,25.614,79600.0
2014-05-13 10:15:00,29.81,29.82,29.73,29.74,49000.0,25.614,25.6226,25.5452,25.5538,49000.0
2014-05-13 10:20:00,29.74,29.75,29.72,29.75,58800.0,25.5538,25.5624,25.5366,25.5624,58800.0
2014-05-13 10:25:00,29.75,29.78,29.74,29.78,44200.0,25.5624,25.5882,25.5538,25.5882,44200.0
2014-05-13 10:30:00,29.78,29.78,29.75,29.77,48400.0,25.5882,25.5882,25.5624,25.5796,48400.0
2014-05-13 10:35:00,29.77,29.81,29.77,29.8,43000.0,25.5796,25.614,25.5796,25.6054,43000.0
2014-05-13 10:40:00,29.8,29.81,29.77,29.77,36400.0,25.6054,25.614,25.5796,25.5796,36400.0
2014-05-13 10:45:00,29.77,29.77,29.73,29.75,41000.0,25.5796,25.5796,25.5452,25.5624,41000.0
2014-05-13 10:50:00,29.75,29.76,29.74,29.74,41200.0,25.5624,25.571,25.5538,25.5538,41200.0
2014-05-13 10:55:00,29.74,29.75,29.71,29.72,86600.0,25.5538,25.5624,25.5281,25.5366,86600.0
2014-05-13 11:00:00,29.72,29.73,29.71,29.72,34800.0,25.5366,25.5452,25.5281,25.5366,34800.0
2014-05-13 11:05:00,29.72,29.74,29.71,29.74,36800.0,25.5366,25.5538,25.5281,25.5538,36800.0
2014-05-13 11:10:00,29.73,29.73,29.72,29.73,38200.0,25.5452,25.5452,25.5366,25.5452,38200.0
2014-05-13 11:15:00,29.73,29.75,29.68,29.68,112800.0,25.5452,25.5624,25.5023,25.5023,112800.0
2014-05-13 11:20:00,29.69,29.71,29.69,29.7,44400.0,25.5109,25.5281,25.5109,25.5195,44400.0
2014-05-13 11:25:00,29.7,29.75,29.7,29.71,122800.0,25.5195,25.5624,25.5195,25.5281,122800.0
2014-05-13 11:30:00,29.71,29.72,29.7,29.7,35000.0,25.5281,25.5366,25.5195,25.5195,35000.0
2014-05-13 11:35:00,29.7,29.7,29.68,29.68,30800.0,25.5195,25.5195,25.5023,25.5023,30800.0
2014-05-13 11:40:00,29.68,29.68,29.64,29.67,57600.0,25.5023,25.5023,25.4679,25.4937,57600.0
2014-05-13 11:45:00,29.66,29.66,29.62,29.62,46000.0,25.4851,25.4851,25.4507,25.4507,46000.0
2014-05-13 11:50:00,29.62,29.65,29.6,29.65,26400.0,25.4507,25.4765,25.4335,25.4765,26400.0
2014-05-13 11:55:00,29.65,29.67,29.64,29.64,22000.0,25.4765,25.4937,25.4679,25.4679,22000.0
2014-05-13 12:00:00,29.65,29.65,29.61,29.64,34000.0,25.4765,25.4765,25.4421,25.4679,34000.0
2014-05-13 12:05:00,29.64,29.64,29.6,29.61,26200.0,25.4679,25.4679,25.4335,25.4421,26200.0
2014-05-13 12:10:00,29.61,29.64,29.61,29.63,16000.0,25.4421,25.4679,25.4421,25.4593,16000.0
2014-05-13 12:15:00,29.63,29.64,29.61,29.63,23600.0,25.4593,25.4679,25.4421,25.4593,23600.0
2014-05-13 12:20:00,29.64,29.65,29.61,29.61,24800.0,25.4679,25.4765,25.4421,25.4421,24800.0
2014-05-13 12:25:00,29.62,29.63,29.61,29.61,23600.0,25.4507,25.4593,25.4421,25.4421,23600.0
2014-05-13 12:30:00,29.61,29.63,29.59,29.61,37000.0,25.4421,25.4593,25.4249,25.4421,37000.0
2014-05-13 12:35:00,29.62,29.64,29.61,29.61,13000.0,25.4507,25.4679,25.4421,25.4421,13000.0
2014-05-13 12:40:00,29.61,29.63,29.61,29.63,13800.0,25.4421,25.4593,25.4421,25.4593,13800.0
2014-05-13 12:45:00,29.63,29.66,29.63,29.65,50200.0,25.4593,25.4851,25.4593,25.4765,50200.0
2014-05-13 12:50:00,29.65,29.65,29.61,29.61,32200.0,25.4765,25.4765,25.4421,25.4421,32200.0
2014-05-13 12:55:00,29.61,29.63,29.61,29.61,14600.0,25.4421,25.4593,25.4421,25.4421,14600.0
2014-05-13 13:00:00,29.62,29.63,29.61,29.61,31000.0,25.4507,25.4593,25.4421,25.4421,31000.0
2014-05-13 13:05:00,29.61,29.62,29.61,29.62,15600.0,25.4421,25.4507,25.4421,25.4507,15600.0
2014-05-13 13:10:00,29.62,29.63,29.61,29.61,16200.0,25.4507,25.4593,25.4421,25.4421,16200.0
2014-05-13 13:15:00,29.61,29.64,29.6,29.63,46400.0,25.4421,25.4679,25.4335,25.4593,46400.0
2014-05-13 13:20:00,29.63,29.64,29.61,29.61,53800.0,25.4593,25.4679,25.4421,25.4421,53800.0
2014-05-13 13:25:00,29.61,29.63,29.61,29.61,10600.0,25.4421,25.4593,25.4421,25.4421,10600.0
2014-05-13 13:30:00,29.62,29.63,29.61,29.61,31200.0,25.4507,25.4593,25.4421,25.4421,31200.0
2014-05-13 13:35:00,29.62,29.63,29.61,29.61,69800.0,25.4507,25.4593,25.4421,25.4421,69800.0
2014-05-13 13:40:00,29.61,29.61,29.58,29.58,41600.0,25.4421,25.4421,25.4164,25.4164,41600.0
2014-05-13 13:45:00,29.58,29.58,29.55,29.57,28000.0,25.4164,25.4164,25.3906,25.4078,28000.0
2014-05-13 13:50:00,29.57,29.57,29.56,29.57,15800.0,25.4078,25.4078,25.3992,25.4078,15800.0
2014-05-13 13:55:00,29.57,29.59,29.56,29.58,45400.0,25.4078,25.4249,25.3992,25.4164,45400.0
2014-05-13 14:00:00,29.58,29.59,29.57,29.57,55400.0,25.4164,25.4249,25.4078,25.4078,55400.0
2014-05-13 14:05:00,29.58,29.6,29.58,29.58,51200.0,25.4164,25.4335,25.4164,25.4164,51200.0
2014-05-13 14:10:00,29.58,29.59,29.58,29.59,36800.0,25.4164,25.4249,25.4164,25.4249,36800.0
2014-05-13 14:15:00,29.59,29.59,29.56,29.56,36800.0,25.4249,25.4249,25.3992,25.3992,36800.0
2014-05-13 14:20:00,29.56,29.56,29.54,29.56,50400.0,25.3992,25.3992,25.382,25.3992,50400.0
2014-05-13 14:25:00,29.56,29.56,29.53,29.53,24400.0,25.3992,25.3992,25.3734,25.3734,24400.0
2014-05-13 14:30:00,29.53,29.59,29.53,29.59,57400.0,25.3734,25.4249,25.3734,25.4249,57400.0
2014-05-13 14:35:00,29.59,29.6,29.57,29.58,49000.0,25.4249,25.4335,25.4078,25.4164,49000.0
2014-05-13 14:40:00,29.58,29.61,29.57,29.58,50600.0,25.4164,25.4421,25.4078,25.4164,50600.0
2014-05-13 14:45:00,29.58,29.58,29.55,29.55,35600.0,25.4164,25.4164,25.3906,25.3906,35600.0
2014-05-13 14:50:00,29.56,29.56,29.55,29.55,17600.0,25.3992,25.3992,25.3906,25.3906,17600.0
2014-05-13 14:55:00,29.55,29.57,29.55,29.55,47200.0,25.3906,25.4078,25.3906,25.3906,47200.0
2014-05-13 15:00:00,29.55,29.57,29.55,29.56,29600.0,25.3906,25.4078,25.3906,25.3992,29600.0
2014-05-13 15:05:00,29.56,29.56,29.53,29.54,44200.0,25.3992,25.3992,25.3734,25.382,44200.0
2014-05-13 15:10:00,29.54,29.54,29.5,29.51,71000.0,25.382,25.382,25.3476,25.3562,71000.0
2014-05-13 15:15:00,29.51,29.52,29.48,29.5,105600.0,25.3562,25.3648,25.3304,25.3476,105600.0
2014-05-13 15:20:00,29.5,29.54,29.5,29.53,67600.0,25.3476,25.382,25.3476,25.3734,67600.0
2014-05-13 15:25:00,29.53,29.55,29.52,29.54,108400.0,25.3734,25.3906,25.3648,25.382,108400.0
2014-05-13 15:30:00,29.54,29.56,29.53,29.54,43800.0,25.382,25.3992,25.3734,25.382,43800.0
2014-05-13 15:35:00,29.54,29.56,29.53,29.55,71600.0,25.382,25.3992,25.3734,25.3906,71600.0
2014-05-13 15:40:00,29.56,29.56,29.55,29.56,62800.0,25.3992,25.3992,25.3906,25.3992,62800.0
2014-05-13 15:45:00,29.56,29.57,29.52,29.52,155600.0,25.3992,25.4078,25.3648,25.3648,155600.0
2014-05-13 15:50:00,29.52,29.54,29.52,29.53,109400.0,25.3648,25.382,25.3648,25.3734,109400.0
2014-05-13 15:55:00,29.53,29.55,29.52,29.54,236600.0,25.3734,25.3906,25.3648,25.382,236600.0
2014-05-14 09:30:00,29.54,29.62,29.52,29.56,114000.0,25.382,25.4507,25.3648,25.3992,114000.0
2014-05-14 09:35:00,29.56,29.64,29.56,29.6,70400.0,25.3992,25.4679,25.3992,25.4335,70400.0
2014-05-14 09:40:00,29.59,29.68,29.59,29.68,82000.0,25.4249,25.5023,25.4249,25.5023,82000.0
2014-05-14 09:45:00,29.68,29.74,29.65,29.73,138000.0,25.5023,25.5538,25.4765,25.5452,138000.0
2014-05-14 09:50:00,29.73,29.75,29.7,29.73,85200.0,25.5452,25.5624,25.5195,25.5452,85200.0
2014-05-14 09:55:00,29.73,29.77,29.7,29.74,67400.0,25.5452,25.5796,25.5195,25.5538,67400.0
2014-05-14 10:00:00,29.74,29.78,29.74,29.75,55000.0,25.5538,25.5882,25.5538,25.5624,55000.0
2014-05-14 10:05:00,29.75,29.75,29.72,29.72,60200.0,25.5624,25.5624,25.5366,25.5366,60200.0
2014-05-14 10:10:00,29.71,29.71,29.68,29.7,108400.0,25.5281,25.5281,25.5023,25.5195,108400.0
2014-05-14 10:15:00,29.7,29.71,29.65,29.65,98600.0,25.5195,25.5281,25.4765,25.4765,98600.0
2014-05-14 10:20:00,29.65,29.66,29.63,29.65,115800.0,25.4765,25.4851,25.4593,25.4765,115800.0
2014-05-14 10:25:00,29.65,29.66,29.63,29.63,154400.0,25.4765,25.4851,25.4593,25.4593,154400.0
2014-05-14 10:30:00,29.63,29.67,29.61,29.67,106800.0,25.4593,25.4937,25.4421,25.4937,106800.0
2014-05-14 10:35:00,29.66,29.71,29.66,29.7,96000.0,25.4851,25.5281,25.4851,25.5195,96000.0
2014-05-14 10:40:00,29.69,29.74,29.67,29.73,176800.0,25.5109,25.5538,25.4937,25.5452,176800.0
2014-05-14 10:45:00,29.73,29.8,29.72,29.8,46400.0,25.5452,25.6054,25.5366,25.6054,46400.0
2014-05-14 10:50:00,29.8,29.82,29.78,29.78,52800.0,25.6054,25.6226,25.5882,25.5882,52800.0
2014-05-14 10:55:00,29.79,29.79,29.74,29.74,42800.0,25.5968,25.5968,25.5538,25.5538,42800.0
2014-05-14 11:00:00,29.74,29.74,29.7,29.72,66600.0,25.5538,25.5538,25.5195,25.5366,66600.0
2014-05-14 11:05:00,29.72,29.77,29.72,29.76,92600.0,25.5366,25.5796,25.5366,25.571,92600.0
2014-05-14 11:10:00,29.76,29.82,29.76,29.8,74400.0,25.571,25.6226,25.571,25.6054,74400.0
2014-05-14 11:15:00,29.8,29.82,29.79,29.81,58000.0,25.6054,25.6226,25.5968,25.614,58000.0
2014-05-14 11:20:00,29.81,29.86,29.81,29.82,67000.0,25.614,25.6569,25.614,25.6226,67000.0
2014-05-14 11:25:00,29.82,29.83,29.8,29.81,102000.0,25.6226,25.6312,25.6054,25.614,102000.0
2014-05-14 11:30:00,29.81,29.82,29.79,29.8,119400.0,25.614,25.6226,25.5968,25.6054,119400.0
2014-05-14 11:35:00,29.79,29.84,29.79,29.83,68200.0,25.5968,25.6398,25.5968,25.6312,68200.0
2014-05-14 11:40:00,29.83,29.84,29.82,29.84,60600.0,25.6312,25.6398,25.6226,25.6398,60600.0
2014-05-14 11:45:00,29.85,29.86,29.83,29.83,68800.0,25.6483,25.6569,25.6312,25.6312,68800.0
2014-05-14 11:50:00,29.83,29.83,29.79,29.8,49800.0,25.6312,25.6312,25.5968,25.6054,49800.0
2014-05-14 11:55:00,29.8,29.8,29.74,29.74,64800.0,25.6054,25.6054,25.5538,25.5538,64800.0
2014-05-14 12:00:00,29.75,29.75,29.74,29.74,50800.0,25.5624,25.5624,25.5538,25.5538,50800.0
2014-05-14 12:05:00,29.75,29.76,29.74,29.76,36000.0,25.5624,25.571,25.5538,25.571,36000.0
2014-05-14 12:10:00,29.75,29.76,29.75,29.75,30400.0,25.5624,25.571,25.5624,25.5624,30400.0
2014-05-14 12:15:00,29.75,29.75,29.74,29.75,41200.0,25.5624,25.5624,25.5538,25.5624,41200.0
2014-05-14 12:20:00,29.76,29.77,29.75,29.75,30200.0,25.571,25.5796,25.5624,25.5624,30200.0
2014-05-14 12:25:00,29.75,29.78,29.75,29.76,49800.0,25.5624,25.5882,25.5624,25.571,49800.0
2014-05-14 12:30:00,29.76,29.77,29.74,29.77,21000.0,25.571,25.5796,25.5538,25.5796,21000.0
2014-05-14 12:35:00,29.77,29.79,29.77,29.78,26400.0,25.5796,25.5968,25.5796,25.5882,26400.0
2014-05-14 12:40:00,29.78,29.78,29.77,29.77,24800.0,25.5882,25.5882,25.5796,25.5796,24800.0
2014-05-14 12:45:00,29.77,29.8,29.77,29.8,39200.0,25.5796,25.6054,25.5796,25.6054,39200.0
2014-05-14 12:50:00,29.79,29.79,29.76,29.79,52400.0,25.5968,25.5968,25.571,25.5968,52400.0
2014-05-14 12:55:00,29.79,29.79,29.76,29.78,285200.0,25.5968,25.5968,25.571,25.5882,285200.0
2014-05-14 13:00:00,29.78,29.82,29.78,29.81,55000.0,25.5882,25.6226,25.5882,25.614,55000.0
2014-05-14 13:05:00,29.81,29.82,29.81,29.81,44200.0,25.614,25.6226,25.614,25.614,44200.0
2014-05-14 13:10:00,29.82,29.82,29.81,29.81,37800.0,25.6226,25.6226,25.614,25.614,37800.0
2014-05-14 13:15:00,29.82,29.82,29.81,29.82,40800.0,25.6226,25.6226,25.614,25.6226,40800.0
2014-05-14 13:20:00,29.82,29.82,29.8,29.81,60200.0,25.6226,25.6226,25.6054,25.614,60200.0
2014-05-14 13:25:00,29.81,29.82,29.81,29.82,47600.0,25.614,25.6226,25.614,25.6226,47600.0
2014-05-14 13:30:00,29.82,29.82,29.81,29.81,16400.0,25.6226,25.6226,25.614,25.614,16400.0
2014-05-14 13:35:00,29.82,29.84,29.81,29.83,80000.0,25.6226,25.6398,25.614,25.6312,80000.0
2014-05-14 13:40:00,29.83,29.85,29.83,29.83,48400.0,25.6312,25.6483,25.6312,25.6312,48400.0
2014-05-14 13:45:00,29.83,29.84,29.83,29.84,22200.0,25.6312,25.6398,25.6312,25.6398,22200.0
2014-05-14 13:50:00,29.84,29.85,29.84,29.84,27600.0,25.6398,25.6483,25.6398,25.6398,27600.0
2014-05-14 13:55:00,29.84,29.85,29.82,29.82,51000.0,25.6398,25.6483,25.6226,25.6226,51000.0
2014-05-14 14:00:00,29.82,29.82,29.81,29.82,60400.0,25.6226,25.6226,25.614,25.6226,60400.0
2014-05-14 14:05:00,29.82,29.82,29.81,29.81,79800.0,25.6226,25.6226,25.614,25.614,79800.0
2014-05-14 14:10:00,29.81,29.82,29.8,29.8,55400.0,25.614,25.6226,25.6054,25.6054,55400.0
2014-05-14 14:15:00,29.8,29.8,29.78,29.78,33000.0,25.6054,25.6054,25.5882,25.5882,33000.0
2014-05-14 14:20:00,29.78,29.79,29.78,29.79,34000.0,25.5882,25.5968,25.5882,25.5968,34000.0
2014-05-14 14:25:00,29.79,29.79,29.79,29.79,15000.0,25.5968,25.5968,25.5968,25.5968,15000.0
2014-05-14 14:30:00,29.79,29.79,29.79,29.79,17800.0,25.5968,25.5968,25.5968,25.5968,17800.0
2014-05-14 14:35:00,29.79,29.79,29.73,29.73,75400.0,25.5968,25.5968,25.5452,25.5452,75400.0
2014-05-14 14:40:00,29.73,29.74,29.68,29.68,77200.0,25.5452,25.5538,25.5023,25.5023,77200.0
2014-05-14 14:45:00,29.69,29.7,29.65,29.65,64600.0,25.5109,25.5195,25.4765,25.4765,64600.0
2014-05-14 14:50:00,29.66,29.66,29.63,29.66,42400.0,25.4851,25.4851,25.4593,25.4851,42400.0
2014-05-14 14:55:00,29.65,29.67,29.65,29.67,41600.0,25.4765,25.4937,25.4765,25.4937,41600.0
2014-05-14 15:00:00,29.66,29.67,29.64,29.65,53000.0,25.4851,25.4937,25.4679,25.4765,53000.0
2014-05-14 15:05:00,29.65,29.65,29.61,29.61,66000.0,25.4765,25.4765,25.4421,25.4421,66000.0
2014-05-14 15:10:00,29.61,29.64,29.61,29.63,42400.0,25.4421,25.4679,25.4421,25.4593,42400.0
2014-05-14 15:15:00,29.63,29.63,29.59,29.59,110800.0,25.4593,25.4593,25.4249,25.4249,110800.0
2014-05-14 15:20:00,29.59,29.6,29.58,29.58,71000.0,25.4249,25.4335,25.4164,25.4164,71000.0
2014-05-14 15:25:00,29.58,29.6,29.58,29.6,127200.0,25.4164,25.4335,25.4164,25.4335,127200.0
2014-05-14 15:30:00,29.6,29.6,29.55,29.55,132800.0,25.4335,25.4335,25.3906,25.3906,132800.0
2014-05-14 15:35:00,29.55,29.57,29.55,29.57,54200.0,25.3906,25.4078,25.3906,25.4078,54200.0
2014-05-14 15:40:00,29.57,29.59,29.56,29.58,66200.0,25.4078,25.4249,25.3992,25.4164,66200.0
2014-05-14 15:45:00,29.59,29.59,29.57,29.58,141800.0,25.4249,25.4249,25.4078,25.4164,141800.0
2014-05-14 15:50:00,29.58,29.59,29.56,29.56,98400.0,25.4164,25.4249,25.3992,25.3992,98400.0
2014-05-14 15:55:00,29.56,29.57,29.55,29.56,424400.0,25.3992,25.4078,25.3906,25.3992,424400.0
2014-05-15 09:30:00,29.38,29.43,29.18,29.25,246200.0,25.2445,25.2875,25.0727,25.1328,246200.0
2014-05-15 09:35:00,29.25,29.27,29.11,29.11,154000.0,25.1328,25.15,25.0125,25.0125,154000.0
2014-05-15 09:40:00,29.12,29.12,29.03,29.04,97800.0,25.0211,25.0211,24.9438,24.9524,97800.0
2014-05-15 09:45:00,29.04,29.1,28.98,29.1,105000.0,24.9524,25.0039,24.9008,25.0039,105000.0
2014-05-15 09:50:00,29.09,29.11,29.03,29.08,104800.0,24.9953,25.0125,24.9438,24.9867,104800.0
2014-05-15 09:55:00,29.08,29.15,29.06,29.11,101800.0,24.9867,25.0469,24.9695,25.0125,101800.0
2014-05-15 10:00:00,29.11,29.11,29.07,29.08,106400.0,25.0125,25.0125,24.9781,24.9867,106400.0
2014-05-15 10:05:00,29.08,29.09,29.05,29.07,188400.0,24.9867,24.9953,24.961,24.9781,188400.0
2014-05-15 10:10:00,29.07,29.09,29.03,29.05,158600.0,24.9781,24.9953,24.9438,24.961,158600.0
2014-05-15 10:15:00,29.05,29.1,29.04,29.1,74400.0,24.961,25.0039,24.9524,25.0039,74400.0
2014-05-15 10:20:00,29.1,29.1,29.08,29.08,113200.0,25.0039,25.0039,24.9867,24.9867,113200.0
2014-05-15 10:25:00,29.09,29.09,29.05,29.06,110200.0,24.9953,24.9953,24.961,24.9695,110200.0
2014-05-15 10:30:00,29.06,29.08,29.04,29.05,93400.0,24.9695,24.9867,24.9524,24.961,93400.0
2014-05-15 10:35:00,29.05,29.09,29.04,29.08,171000.0,24.961,24.9953,24.9524,24.9867,171000.0
2014-05-15 10:40:00,29.07,29.22,29.06,29.22,116000.0,24.9781,25.107,24.9695,25.107,116000.0
2014-05-15 10:45:00,29.22,29.25,29.19,29.2,243400.0,25.107,25.1328,25.0812,25.0898,243400.0
2014-05-15 10:50:00,29.19,29.21,29.18,29.18,80400.0,25.0812,25.0984,25.0727,25.0727,80400.0
2014-05-15 10:55:00,29.19,29.21,29.18,29.2,107800.0,25.0812,25.0984,25.0727,25.0898,107800.0
2014-05-15 11:00:00,29.2,29.21,29.16,29.16,93400.0,25.0898,25.0984,25.0555,25.0555,93400.0
2014-05-15 11:05:00,29.16,29.16,29.14,29.14,84400.0,25.0555,25.0555,25.0383,25.0383,84400.0
2014-05-15 11:10:00,29.14,29.16,29.13,29.13,81000.0,25.0383,25.0555,25.0297,25.0297,81000.0
2014-05-15 11:15:00,29.13,29.16,29.11,29.14,69000.0,25.0297,25.0555,25.0125,25.0383,69000.0
2014-05-15 11:20:00,29.14,29.17,29.14,29.16,62400.0,25.0383,25.0641,25.0383,25.0555,62400.0
2014-05-15 11:25:00,29.16,29.18,29.15,29.16,63000.0,25.0555,25.0727,25.0469,25.0555,63000.0
2014-05-15 11:30:00,29.16,29.2,29.15,29.2,23000.0,25.0555,25.0898,25.0469,25.0898,23000.0
2014-05-15 11:35:00,29.2,29.21,29.18,29.21,52000.0,25.0898,25.0984,25.0727,25.0984,52000.0
2014-05-15 11:40:00,29.21,29.21,29.18,29.18,71600.0,25.0984,25.0984,25.0727,25.0727,71600.0
2014-05-15 11:45:00,29.18,29.21,29.17,29.18,206600.0,25.0727,25.0984,25.0641,25.0727,206600.0
2014-05-15 11:50:00,29.18,29.18,29.15,29.15,42400.0,25.0727,25.0727,25.0469,25.0469,42400.0
2014-05-15 11:55:00,29.15,29.15,29.1,29.11,69800.0,25.0469,25.0469,25.0039,25.0125,69800.0
2014-05-15 12:00:00,29.11,29.11,29.1,29.11,26200.0,25.0125,25.0125,25.0039,25.0125,26200.0
2014-05-15 12:05:00,29.11,29.14,29.09,29.1,106200.0,25.0125,25.0383,24.9953,25.0039,106200.0
2014-05-15 12:10:00,29.1,29.1,29.08,29.08,46400.0,25.0039,25.0039,24.9867,24.9867,46400.0
2014-05-15 12:15:00,29.08,29.08,29.04,29.04,56600.0,24.9867,24.9867,24.9524,24.9524,56600.0
2014-05-15 12:20:00,29.04,29.04,29.0,29.02,88000.0,24.9524,24.9524,24.918,24.9352,88000.0
2014-05-15 12:25:00,29.01,29.03,29.0,29.02,59400.0,24.9266,24.9438,24.918,24.9352,59400.0
2014-05-15 12:30:00,29.02,29.04,29.02,29.04,78000.0,24.9352,24.9524,24.9352,24.9524,78000.0
2014-05-15 12:35:00,29.04,29.04,29.03,29.03,35400.0,24.9524,24.9524,24.9438,24.9438,35400.0
2014-05-15 12:40:00,29.03,29.03,29.0,29.01,62600.0,24.9438,24.9438,24.918,24.9266,62600.0
2014-05-15 12:45:00,29.01,29.01,29.0,29.0,74600.0,24.9266,24.9266,24.918,24.918,74600.0
2014-05-15 12:50:00,29.0,29.04,29.0,29.03,64000.0,24.918,24.9524,24.918,24.9438,64000.0
2014-05-15 12:55:00,29.03,29.06,29.02,29.05,125200.0,24.9438,24.9695,24.9352,24.961,125200.0
2014-05-15 13:00:00,29.05,29.07,29.03,29.04,142600.0,24.961,24.9781,24.9438,24.9524,142600.0
2014-05-15 13:05:00,29.04,29.06,29.02,29.05,189800.0,24.9524,24.9695,24.9352,24.961,189800.0
2014-05-15 13:10:00,29.05,29.05,29.02,29.03,30400.0,24.961,24.961,24.9352,24.9438,30400.0
2014-05-15 13:15:00,29.03,29.04,29.0,29.0,35000.0,24.9438,24.9524,24.918,24.918,35000.0
2014-05-15 13:20:00,29.0,29.01,29.0,29.0,65200.0,24.918,24.9266,24.918,24.918,65200.0
2014-05-15 13:25:00,29.0,29.02,28.98,29.0,127200.0,24.918,24.9352,24.9008,24.918,127200.0
2014-05-15 13:30:00,29.0,29.0,28.97,28.98,55000.0,24.918,24.918,24.8922,24.9008,55000.0
2014-05-15 13:35:00,28.98,28.98,28.95,28.95,35000.0,24.9008,24.9008,24.875,24.875,35000.0
2014-05-15 13:40:00,28.95,28.96,28.93,28.93,59000.0,24.875,24.8836,24.8578,24.8578,59000.0
2014-05-15 13:45:00,28.93,28.94,28.93,28.94,90400.0,24.8578,24.8664,24.8578,24.8664,90400.0
2014-05-15 13:50:00,28.94,28.96,28.92,28.93,142000.0,24.8664,24.8836,24.8493,24.8578,142000.0
2014-05-15 13:55:00,28.93,28.93,28.92,28.93,69200.0,24.8578,24.8578,24.8493,24.8578,69200.0
2014-05-15 14:00:00,28.93,28.99,28.92,28.99,137000.0,24.8578,24.9094,24.8493,24.9094,137000.0
2014-05-15 14:05:00,28.98,29.0,28.98,29.0,78800.0,24.9008,24.918,24.9008,24.918,78800.0
2014-05-15 14:10:00,29.0,29.01,28.99,28.99,52600.0,24.918,24.9266,24.9094,24.9094,52600.0
2014-05-15 14:15:00,28.99,29.0,28.93,28.94,87200.0,24.9094,24.918,24.8578,24.8664,87200.0
2014-05-15 14:20:00,28.94,28.95,28.92,28.95,73600.0,24.8664,24.875,24.8493,24.875,73600.0
2014-05-15 14:25:00,28.95,28.97,28.93,28.95,90200.0,24.875,24.8922,24.8578,24.875,90200.0
2014-05-15 14:30:00,28.95,28.95,28.91,28.92,110400.0,24.875,24.875,24.8407,24.8493,110400.0
2014-05-15 14:35:00,28.92,28.95,28.91,28.93,90600.0,24.8493,24.875,24.8407,24.8578,90600.0
2014-05-15 14:40:00,28.93,28.93,28.91,28.91,108800.0,24.8578,24.8578,24.8407,24.8407,108800.0
2014-05-15 14:45:00,28.91,28.91,28.88,28.91,107800.0,24.8407,24.8407,24.8149,24.8407,107800.0
2014-05-15 14:50:00,28.91,28.97,28.91,28.92,210000.0,24.8407,24.8922,24.8407,24.8493,210000.0
2014-05-15 14:55:00,28.92,28.93,28.9,28.92,156800.0,24.8493,24.8578,24.8321,24.8493,156800.0
2014-05-15 15:00:00,28.92,28.93,28.9,28.93,99600.0,24.8493,24.8578,24.8321,24.8578,99600.0
2014-05-15 15:05:00,28.93,28.94,28.91,28.94,117200.0,24.8578,24.8664,24.8407,24.8664,117200.0
2014-05-15 15:10:00,28.94,28.97,28.93,28.96,114600.0,24.8664,24.8922,24.8578,24.8836,114600.0
2014-05-15 15:15:00,28.96,28.99,28.96,28.98,136200.0,24.8836,24.9094,24.8836,24.9008,136200.0
2014-05-15 15:20:00,28.98,28.98,28.96,28.96,105400.0,24.9008,24.9008,24.8836,24.8836,105400.0
2014-05-15 15:25:00,28.96,28.97,28.94,28.96,97000.0,24.8836,24.8922,24.8664,24.8836,97000.0
2014-05-15 15:30:00,28.96,28.97,28.95,28.97,157200.0,24.8836,24.8922,24.875,24.8922,157200.0
2014-05-15 15:35:00,28.97,29.01,28.97,29.0,225800.0,24.8922,24.9266,24.8922,24.918,225800.0
2014-05-15 15:40:00,29.0,29.05,29.0,29.05,236400.0,24.918,24.961,24.918,24.961,236400.0
2014-05-15 15:45:00,29.05,29.07,29.03,29.03,266200.0,24.961,24.9781,24.9438,24.9438,266200.0
2014-05-15 15:50:00,29.03,29.05,29.02,29.05,201800.0,24.9438,24.961,24.9352,24.961,201800.0
2014-05-15 15:55:00,29.05,29.08,29.04,29.07,551600.0,24.961,24.9867,24.9524,24.9781,551600.0
2014-05-16 09:30:00,29.06,29.3,29.04,29.25,573400.0,24.9695,25.1758,24.9524,25.1328,573400.0
2014-05-16 09:35:00,29.24,29.36,29.18,29.29,85200.0,25.1242,25.2273,25.0727,25.1672,85200.0
2014-05-16 09:40:00,29.28,29.3,29.18,29.18,83200.0,25.1586,25.1758,25.0727,25.0727,83200.0
2014-05-16 09:45:00,29.18,29.18,29.1,29.13,49000.0,25.0727,25.0727,25.0039,25.0297,49000.0
2014-05-16 09:50:00,29.15,29.2,29.13,29.14,33400.0,25.0469,25.0898,25.0297,25.0383,33400.0
2014-05-16 09:55:00,29.13,29.15,29.01,29.11,98800.0,25.0297,25.0469,24.9266,25.0125,98800.0
2014-05-16 10:00:00,29.11,29.18,29.11,29.12,40800.0,25.0125,25.0727,25.0125,25.0211,40800.0
2014-05-16 10:05:00,29.13,29.13,29.04,29.07,41200.0,25.0297,25.0297,24.9524,24.9781,41200.0
2014-05-16 10:10:00,29.07,29.08,29.02,29.06,67200.0,24.9781,24.9867,24.9352,24.9695,67200.0
2014-05-16 10:15:00,29.06,29.11,29.02,29.05,55000.0,24.9695,25.0125,24.9352,24.961,55000.0
2014-05-16 10:20:00,29.05,29.09,29.03,29.04,31200.0,24.961,24.9953,24.9438,24.9524,31200.0
2014-05-16 10:25:00,29.04,29.07,29.03,29.05,25200.0,24.9524,24.9781,24.9438,24.961,25200.0
2014-05-16 10:30:00,29.05,29.14,29.04,29.12,103200.0,24.961,25.0383,24.9524,25.0211,103200.0
2014-05-16 10:35:00,29.12,29.18,29.12,29.18,102000.0,25.0211,25.0727,25.0211,25.0727,102000.0
2014-05-16 10:40:00,29.18,29.21,29.17,29.21,100400.0,25.0727,25.0984,25.0641,25.0984,100400.0
2014-05-16 10:45:00,29.21,29.23,29.2,29.22,42000.0,25.0984,25.1156,25.0898,25.107,42000.0
2014-05-16 10:50:00,29.22,29.23,29.21,29.22,23400.0,25.107,25.1156,25.0984,25.107,23400.0
2014-05-16 10:55:00,29.22,29.24,29.18,29.18,31400.0,25.107,25.1242,25.0727,25.0727,31400.0
2014-05-16 11:00:00,29.18,29.18,29.17,29.17,28000.0,25.0727,25.0727,25.0641,25.0641,28000.0
2014-05-16 11:05:00,29.18,29.21,29.17,29.21,39000.0,25.0727,25.0984,25.0641,25.0984,39000.0
2014-05-16 11:10:00,29.21,29.22,29.19,29.22,24600.0,25.0984,25.107,25.0812,25.107,24600.0
2014-05-16 11:15:00,29.21,29.25,29.21,29.23,40200.0,25.0984,25.1328,25.0984,25.1156,40200.0
2014-05-16 11:20:00,29.23,29.23,29.18,29.21,145000.0,25.1156,25.1156,25.0727,25.0984,145000.0
2014-05-16 11:25:00,29.21,29.21,29.17,29.18,34400.0,25.0984,25.0984,25.0641,25.0727,34400.0
2014-05-16 11:30:00,29.18,29.25,29.18,29.25,33800.0,25.0727,25.1328,25.0727,25.1328,33800.0
2014-05-16 11:35:00,29.24,29.24,29.18,29.18,55400.0,25.1242,25.1242,25.0727,25.0727,55400.0
2014-05-16 11:40:00,29.18,29.18,29.17,29.17,48400.0,25.0727,25.0727,25.0641,25.0641,48400.0
2014-05-16 11:45:00,29.17,29.18,29.16,29.17,35400.0,25.0641,25.0727,25.0555,25.0641,35400.0
2014-05-16 11:50:00,29.16,29.2,29.16,29.17,66200.0,25.0555,25.0898,25.0555,25.0641,66200.0
2014-05-16 11:55:00,29.17,29.24,29.17,29.23,25000.0,25.0641,25.1242,25.0641,25.1156,25000.0
2014-05-16 12:00:00,29.23,29.25,29.21,29.23,75400.0,25.1156,25.1328,25.0984,25.1156,75400.0
2014-05-16 12:05:00,29.23,29.23,29.18,29.19,30600.0,25.1156,25.1156,25.0727,25.0812,30600.0
2014-05-16 12:10:00,29.19,29.19,29.17,29.17,56600.0,25.0812,25.0812,25.0641,25.0641,56600.0
2014-05-16 12:15:00,29.18,29.2,29.17,29.19,53200.0,25.0727,25.0898,25.0641,25.0812,53200.0
2014-05-16 12:20:00,29.18,29.18,29.16,29.16,81800.0,25.0727,25.0727,25.0555,25.0555,81800.0
2014-05-16 12:25:00,29.16,29.16,29.1,29.11,74800.0,25.0555,25.0555,25.0039,25.0125,74800.0
2014-05-16 12:30:00,29.11,29.11,29.09,29.1,57200.0,25.0125,25.0125,24.9953,25.0039,57200.0
2014-05-16 12:35:00,29.1,29.11,29.09,29.1,46400.0,25.0039,25.0125,24.9953,25.0039,46400.0
2014-05-16 12:40:00,29.1,29.1,29.08,29.09,38200.0,25.0039,25.0039,24.9867,24.9953,38200.0
2014-05-16 12:45:00,29.09,29.1,29.07,29.1,36800.0,24.9953,25.0039,24.9781,25.0039,36800.0
2014-05-16 12:50:00,29.09,29.11,29.09,29.1,21600.0,24.9953,25.0125,24.9953,25.0039,21600.0
2014-05-16 12:55:00,29.1,29.11,29.08,29.1,42000.0,25.0039,25.0125,24.9867,25.0039,42000.0
2014-05-16 13:00:00,29.1,29.1,29.05,29.05,39600.0,25.0039,25.0039,24.961,24.961,39600.0
2014-05-16 13:05:00,29.06,29.08,29.05,29.08,44600.0,24.9695,24.9867,24.961,24.9867,44600.0
2014-05-16 13:10:00,29.08,29.09,29.06,29.07,34000.0,24.9867,24.9953,24.9695,24.9781,34000.0
2014-05-16 13:15:00,29.07,29.09,29.07,29.08,52800.0,24.9781,24.9953,24.9781,24.9867,52800.0
2014-05-16 13:20:00,29.08,29.12,29.08,29.12,42400.0,24.9867,25.0211,24.9867,25.0211,42400.0
2014-05-16 13:25:00,29.12,29.14,29.12,29.14,28600.0,25.0211,25.0383,25.0211,25.0383,28600.0
2014-05-16 13:30:00,29.14,29.16,29.12,29.16,36000.0,25.0383,25.0555,25.0211,25.0555,36000.0
2014-05-16 13:35:00,29.17,29.18,29.15,29.16,27600.0,25.0641,25.0727,25.0469,25.0555,27600.0
2014-05-16 13:40:00,29.16,29.17,29.14,29.16,51400.0,25.0555,25.0641,25.0383,25.0555,51400.0
2014-05-16 13:45:00,29.16,29.16,29.13,29.15,25800.0,25.0555,25.0555,25.0297,25.0469,25800.0
2014-05-16 13:50:00,29.15,29.18,29.15,29.16,33200.0,25.0469,25.0727,25.0469,25.0555,33200.0
2014-05-16 13:55:00,29.16,29.16,29.14,29.15,31000.0,25.0555,25.0555,25.0383,25.0469,31000.0
2014-05-16 14:00:00,29.15,29.15,29.13,29.14,45200.0,25.0469,25.0469,25.0297,25.0383,45200.0
2014-05-16 14:05:00,29.15,29.15,29.14,29.14,24200.0,25.0469,25.0469,25.0383,25.0383,24200.0
2014-05-16 14:10:00,29.14,29.15,29.13,29.14,44800.0,25.0383,25.0469,25.0297,25.0383,44800.0
2014-05-16 14:15:00,29.13,29.16,29.13,29.16,58200.0,25.0297,25.0555,25.0297,25.0555,58200.0
2014-05-16 14:20:00,29.16,29.18,29.14,29.17,55800.0,25.0555,25.0727,25.0383,25.0641,55800.0
2014-05-16 14:25:00,29.18,29.21,29.18,29.2,60400.0,25.0727,25.0984,25.0727,25.0898,60400.0
2014-05-16 14:30:00,29.2,29.21,29.18,29.2,34600.0,25.0898,25.0984,25.0727,25.0898,34600.0
2014-05-16 14:35:00,29.2,29.23,29.2,29.22,90800.0,25.0898,25.1156,25.0898,25.107,90800.0
2014-05-16 14:40:00,29.22,29.25,29.22,29.25,60600.0,25.107,25.1328,25.107,25.1328,60600.0
2014-05-16 14:45:00,29.26,29.27,29.24,29.26,54800.0,25.1414,25.15,25.1242,25.1414,54800.0
2014-05-16 14:50:00,29.26,29.26,29.22,29.23,36000.0,25.1414,25.1414,25.107,25.1156,36000.0
2014-05-16 14:55:00,29.23,29.29,29.23,29.29,61200.0,25.1156,25.1672,25.1156,25.1672,61200.0
2014-05-16 15:00:00,29.29,29.33,29.29,29.32,67000.0,25.1672,25.2015,25.1672,25.193,67000.0
2014-05-16 15:05:00,29.32,29.33,29.31,29.33,40400.0,25.193,25.2015,25.1844,25.2015,40400.0
2014-05-16 15:10:00,29.33,29.35,29.32,29.32,84400.0,25.2015,25.2187,25.193,25.193,84400.0
2014-05-16 15:15:00,29.33,29.33,29.3,29.3,53600.0,25.2015,25.2015,25.1758,25.1758,53600.0
2014-05-16 15:20:00,29.3,29.31,29.29,29.3,67600.0,25.1758,25.1844,25.1672,25.1758,67600.0
2014-05-16 15:25:00,29.3,29.32,29.29,29.32,46800.0,25.1758,25.193,25.1672,25.193,46800.0
2014-05-16 15:30:00,29.32,29.35,29.31,29.35,107400.0,25.193,25.2187,25.1844,25.2187,107400.0
2014-05-16 15:35:00,29.35,29.36,29.31,29.32,101400.0,25.2187,25.2273,25.1844,25.193,101400.0
2014-05-16 15:40:00,29.32,29.32,29.3,29.3,106200.0,25.193,25.193,25.1758,25.1758,106200.0
2014-05-16 15:45:00,29.31,29.34,29.3,29.33,161800.0,25.1844,25.2101,25.1758,25.2015,161800.0
2014-05-16 15:50:00,29.33,29.33,29.29,29.3,253000.0,25.2015,25.2015,25.1672,25.1758,253000.0
2014-05-16 15:55:00,29.3,29.31,29.27,29.29,674600.0,25.1758,25.1844,25.15,25.1672,674600.0
2014-05-19 09:30:00,29.18,29.27,29.16,29.23,98000.0,25.0727,25.15,25.0555,25.1156,98000.0
2014-05-19 09:35:00,29.23,29.25,29.16,29.18,130600.0,25.1156,25.1328,25.0555,25.0727,130600.0
2014-05-19 09:40:00,29.18,29.21,29.11,29.12,150800.0,25.0727,25.0984,25.0125,25.0211,150800.0
2014-05-19 09:45:00,29.13,29.22,29.12,29.21,102000.0,25.0297,25.107,25.0211,25.0984,102000.0
2014-05-19 09:50:00,29.22,29.22,29.13,29.16,81600.0,25.107,25.107,25.0297,25.0555,81600.0
2014-05-19 09:55:00,29.16,29.16,29.1,29.11,66000.0,25.0555,25.0555,25.0039,25.0125,66000.0
2014-05-19 10:00:00,29.11,29.15,29.07,29.1,93000.0,25.0125,25.0469,24.9781,25.0039,93000.0
2014-05-19 10:05:00,29.1,29.1,29.0,29.0,117000.0,25.0039,25.0039,24.918,24.918,117000.0
2014-05-19 10:10:00,29.01,29.08,29.0,29.04,88400.0,24.9266,24.9867,24.918,24.9524,88400.0
2014-05-19 10:15:00,29.04,29.08,29.04,29.06,160600.0,24.9524,24.9867,24.9524,24.9695,160600.0
2014-05-19 10:20:00,29.06,29.07,29.03,29.07,55800.0,24.9695,24.9781,24.9438,24.9781,55800.0
2014-05-19 10:25:00,29.07,29.09,29.05,29.05,60600.0,24.9781,24.9953,24.961,24.961,60600.0
2014-05-19 10:30:00,29.06,29.06,29.03,29.05,35400.0,24.9695,24.9695,24.9438,24.961,35400.0
2014-05-19 10:35:00,29.04,29.07,29.04,29.05,30800.0,24.9524,24.9781,24.9524,24.961,30800.0
2014-05-19 10:40:00,29.06,29.06,29.0,29.04,45600.0,24.9695,24.9695,24.918,24.9524,45600.0
2014-05-19 10:45:00,29.04,29.05,28.99,28.99,37200.0,24.9524,24.961,24.9094,24.9094,37200.0
2014-05-19 10:50:00,28.99,29.0,28.96,28.97,82800.0,24.9094,24.918,24.8836,24.8922,82800.0
2014-05-19 10:55:00,28.97,28.98,28.93,28.97,125600.0,24.8922,24.9008,24.8578,24.8922,125600.0
2014-05-19 11:00:00,28.97,28.97,28.93,28.96,40600.0,24.8922,24.8922,24.8578,24.8836,40600.0
2014-05-19 11:05:00,28.96,28.98,28.96,28.96,47800.0,24.8836,24.9008,24.8836,24.8836,47800.0
2014-05-19 11:10:00,28.97,29.03,28.97,29.03,55600.0,24.8922,24.9438,24.8922,24.9438,55600.0
2014-05-19 11:15:00,29.03,29.05,29.02,29.04,39000.0,24.9438,24.961,24.9352,24.9524,39000.0
2014-05-19 11:20:00,29.04,29.04,29.0,29.0,110400.0,24.9524,24.9524,24.918,24.918,110400.0
2014-05-19 11:25:00,29.0,29.0,28.99,29.0,98800.0,24.918,24.918,24.9094,24.918,98800.0
2014-05-19 11:30:00,29.0,29.04,28.99,29.01,54800.0,24.918,24.9524,24.9094,24.9266,54800.0
2014-05-19 11:35:00,29.02,29.04,29.0,29.0,74200.0,24.9352,24.9524,24.918,24.918,74200.0
2014-05-19 11:40:00,29.0,29.04,28.98,28.99,64000.0,24.918,24.9524,24.9008,24.9094,64000.0
2014-05-19 11:45:00,29.0,29.0,28.97,28.99,32200.0,24.918,24.918,24.8922,24.9094,32200.0
2014-05-19 11:50:00,28.99,29.03,28.98,29.03,51400.0,24.9094,24.9438,24.9008,24.9438,51400.0
2014-05-19 11:55:00,29.03,29.04,29.01,29.01,32400.0,24.9438,24.9524,24.9266,24.9266,32400.0
2014-05-19 12:00:00,29.0,29.03,29.0,29.03,36200.0,24.918,24.9438,24.918,24.9438,36200.0
2014-05-19 12:05:00,29.02,29.05,29.02,29.03,34200.0,24.9352,24.961,24.9352,24.9438,34200.0
2014-05-19 12:10:00,29.03,29.05,29.03,29.03,84800.0,24.9438,24.961,24.9438,24.9438,84800.0
2014-05-19 12:15:00,29.03,29.05,29.03,29.03,63800.0,24.9438,24.961,24.9438,24.9438,63800.0
2014-05-19 12:20:00,29.03,29.07,29.03,29.05,35000.0,24.9438,24.9781,24.9438,24.961,35000.0
2014-05-19 12:25:00,29.06,29.08,29.05,29.05,145800.0,24.9695,24.9867,24.961,24.961,145800.0
2014-05-19 12:30:00,29.06,29.06,29.02,29.03,63200.0,24.9695,24.9695,24.9352,24.9438,63200.0
2014-05-19 12:35:00,29.03,29.04,29.0,29.02,27600.0,24.9438,24.9524,24.918,24.9352,27600.0
2014-05-19 12:40:00,29.02,29.03,29.0,29.0,44800.0,24.9352,24.9438,24.918,24.918,44800.0
2014-05-19 12:45:00,29.0,29.0,28.97,28.97,83200.0,24.918,24.918,24.8922,24.8922,83200.0
2014-05-19 12:50:00,28.97,28.99,28.95,28.95,74200.0,24.8922,24.9094,24.875,24.875,74200.0
2014-05-19 12:55:00,28.95,28.95,28.92,28.93,62400.0,24.875,24.875,24.8493,24.8578,62400.0
2014-05-19 13:00:00,28.93,29.03,28.93,28.99,90400.0,24.8578,24.9438,24.8578,24.9094,90400.0
2014-05-19 13:05:00,29.0,29.03,29.0,29.03,78400.0,24.918,24.9438,24.918,24.9438,78400.0
2014-05-19 13:10:00,29.03,29.04,29.02,29.04,35200.0,24.9438,24.9524,24.9352,24.9524,35200.0
2014-05-19 13:15:00,29.04,29.05,29.0,29.02,87000.0,24.9524,24.961,24.918,24.9352,87000.0
2014-05-19 13:20:00,29.02,29.06,29.02,29.05,30400.0,24.9352,24.9695,24.9352,24.961,30400.0
2014-05-19 13:25:00,29.05,29.08,29.05,29.07,56600.0,24.961,24.9867,24.961,24.9781,56600.0
2014-05-19 13:30:00,29.07,29.1,29.07,29.09,54400.0,24.9781,25.0039,24.9781,24.9953,54400.0
2014-05-19 13:35:00,29.09,29.11,29.08,29.11,52600.0,24.9953,25.0125,24.9867,25.0125,52600.0
2014-05-19 13:40:00,29.11,29.15,29.11,29.14,50400.0,25.0125,25.0469,25.0125,25.0383,50400.0
2014-05-19 13:45:00,29.15,29.16,29.14,29.15,33800.0,25.0469,25.0555,25.0383,25.0469,33800.0
2014-05-19 13:50:00,29.15,29.15,29.11,29.11,27400.0,25.0469,25.0469,25.0125,25.0125,27400.0
2014-05-19 13:55:00,29.12,29.15,29.12,29.14,49000.0,25.0211,25.0469,25.0211,25.0383,49000.0
2014-05-19 14:00:00,29.13,29.19,29.13,29.17,101400.0,25.0297,25.0812,25.0297,25.0641,101400.0
2014-05-19 14:05:00,29.17,29.18,29.15,29.15,41400.0,25.0641,25.0727,25.0469,25.0469,41400.0
2014-05-19 14:10:00,29.15,29.16,29.13,29.14,77400.0,25.0469,25.0555,25.0297,25.0383,77400.0
2014-05-19 14:15:00,29.14,29.15,29.1,29.11,61800.0,25.0383,25.0469,25.0039,25.0125,61800.0
2014-05-19 14:20:00,29.11,29.11,29.08,29.1,72200.0,25.0125,25.0125,24.9867,25.0039,72200.0
2014-05-19 14:25:00,29.1,29.11,29.06,29.07,64200.0,25.0039,25.0125,24.9695,24.9781,64200.0
2014-05-19 14:30:00,29.06,29.07,29.05,29.07,43800.0,24.9695,24.9781,24.961,24.9781,43800.0
2014-05-19 14:35:00,29.07,29.08,29.06,29.07,99800.0,24.9781,24.9867,24.9695,24.9781,99800.0
2014-05-19 14:40:00,29.07,29.11,29.07,29.1,37200.0,24.9781,25.0125,24.9781,25.0039,37200.0
2014-05-19 14:45:00,29.1,29.11,29.08,29.11,33400.0,25.0039,25.0125,24.9867,25.0125,33400.0
2014-05-19 14:50:00,29.11,29.11,29.1,29.11,44000.0,25.0125,25.0125,25.0039,25.0125,44000.0
2014-05-19 14:55:00,29.11,29.11,29.07,29.07,53400.0,25.0125,25.0125,24.9781,24.9781,53400.0
2014-05-19 15:00:00,29.08,29.1,29.07,29.1,69200.0,24.9867,25.0039,24.9781,25.0039,69200.0
2014-05-19 15:05:00,29.09,29.11,29.09,29.11,43000.0,24.9953,25.0125,24.9953,25.0125,43000.0
2014-05-19 15:10:00,29.11,29.15,29.11,29.12,71200.0,25.0125,25.0469,25.0125,25.0211,71200.0
2014-05-19 15:15:00,29.12,29.14,29.1,29.13,63400.0,25.0211,25.0383,25.0039,25.0297,63400.0
2014-05-19 15:20:00,29.13,29.16,29.11,29.15,81800.0,25.0297,25.0555,25.0125,25.0469,81800.0
2014-05-19 15:25:00,29.15,29.18,29.14,29.18,111400.0,25.0469,25.0727,25.0383,25.0727,111400.0
2014-05-19 15:30:00,29.18,29.22,29.18,29.18,141600.0,25.0727,25.107,25.0727,25.0727,141600.0
2014-05-19 15:35:00,29.18,29.19,29.13,29.14,110200.0,25.0727,25.0812,25.0297,25.0383,110200.0
2014-05-19 15:40:00,29.14,29.15,29.14,29.15,93400.0,25.0383,25.0469,25.0383,25.0469,93400.0
2014-05-19 15:45:00,29.15,29.18,29.15,29.18,120000.0,25.0469,25.0727,25.0469,25.0727,120000.0
2014-05-19 15:50:00,29.18,29.18,29.16,29.17,191400.0,25.0727,25.0727,25.0555,25.0641,191400.0
2014-05-19 15:55:00,29.17,29.2,29.17,29.2,331200.0,25.0641,25.0898,25.0641,25.0898,331200.0
2014-05-20 09:30:00,28.03,28.45,27.95,28.0,1711200.0,24.0845,24.4454,24.0158,24.0588,1711200.0
2014-05-20 09:35:00,27.99,28.17,27.88,27.94,1143000.0,24.0502,24.2048,23.9556,24.0072,1143000.0
2014-05-20 09:40:00,27.94,27.97,27.75,27.77,854800.0,24.0072,24.033,23.8439,23.8611,854800.0
2014-05-20 09:45:00,27.77,27.79,27.46,27.52,1194400.0,23.8611,23.8783,23.5948,23.6463,1194400.0
2014-05-20 09:50:00,27.53,27.56,27.35,27.38,869400.0,23.6549,23.6807,23.5002,23.526,869400.0
2014-05-20 09:55:00,27.38,27.6,27.35,27.59,1406000.0,23.526,23.7151,23.5002,23.7065,1406000.0
2014-05-20 10:00:00,27.59,27.59,27.45,27.54,1208200.0,23.7065,23.7065,23.5862,23.6635,1208200.0
2014-05-20 10:05:00,27.54,27.67,27.5,27.63,842400.0,23.6635,23.7752,23.6291,23.7408,842400.0
2014-05-20 10:10:00,27.64,27.73,27.55,27.66,841600.0,23.7494,23.8268,23.6721,23.7666,841600.0
2014-05-20 10:15:00,27.65,27.75,27.6,27.68,498200.0,23.758,23.8439,23.7151,23.7838,498200.0
2014-05-20 10:20:00,27.68,27.68,27.49,27.53,498400.0,23.7838,23.7838,23.6205,23.6549,498400.0
2014-05-20 10:25:00,27.53,27.59,27.5,27.54,384200.0,23.6549,23.7065,23.6291,23.6635,384200.0
2014-05-20 10:30:00,27.54,27.6,27.53,27.55,298200.0,23.6635,23.7151,23.6549,23.6721,298200.0
2014-05-20 10:35:00,27.55,27.68,27.5,27.52,279200.0,23.6721,23.7838,23.6291,23.6463,279200.0
2014-05-20 10:40:00,27.52,27.59,27.5,27.59,296800.0,23.6463,23.7065,23.6291,23.7065,296800.0
2014-05-20 10:45:00,27.59,27.61,27.45,27.46,306800.0,23.7065,23.7236,23.5862,23.5948,306800.0
2014-05-20 10:50:00,27.47,27.49,27.34,27.43,432000.0,23.6034,23.6205,23.4917,23.569,432000.0
2014-05-20 10:55:00,27.43,27.5,27.38,27.5,188800.0,23.569,23.6291,23.526,23.6291,188800.0
2014-05-20 11:00:00,27.5,27.5,27.4,27.41,255200.0,23.6291,23.6291,23.5432,23.5518,255200.0
2014-05-20 11:05:00,27.42,27.47,27.34,27.37,329800.0,23.5604,23.6034,23.4917,23.5174,329800.0
2014-05-20 11:10:00,27.37,27.53,27.36,27.41,315800.0,23.5174,23.6549,23.5088,23.5518,315800.0
2014-05-20 11:15:00,27.41,27.43,27.27,27.29,594800.0,23.5518,23.569,23.4315,23.4487,594800.0
2014-05-20 11:20:00,27.29,27.32,27.18,27.27,359600.0,23.4487,23.4745,23.3542,23.4315,359600.0
2014-05-20 11:25:00,27.28,27.29,27.19,27.21,291800.0,23.4401,23.4487,23.3628,23.38,291800.0
2014-05-20 11:30:00,27.2,27.28,27.01,27.27,864400.0,23.3714,23.4401,23.2081,23.4315,864400.0
2014-05-20 11:35:00,27.27,27.34,27.09,27.14,602400.0,23.4315,23.4917,23.2768,23.3198,602400.0
2014-05-20 11:40:00,27.14,27.23,27.09,27.23,252400.0,23.3198,23.3971,23.2768,23.3971,252400.0
2014-05-20 11:45:00,27.23,27.35,27.18,27.35,439200.0,23.3971,23.5002,23.3542,23.5002,439200.0
2014-05-20 11:50:00,27.35,27.42,27.31,27.42,378800.0,23.5002,23.5604,23.4659,23.5604,378800.0
2014-05-20 11:55:00,27.42,27.42,27.27,27.36,309000.0,23.5604,23.5604,23.4315,23.5088,309000.0
2014-05-20 12:00:00,27.36,27.36,27.29,27.31,182000.0,23.5088,23.5088,23.4487,23.4659,182000.0
2014-05-20 12:05:00,27.31,27.35,27.25,27.33,245600.0,23.4659,23.5002,23.4143,23.4831,245600.0
2014-05-20 12:10:00,27.33,27.35,27.2,27.23,170800.0,23.4831,23.5002,23.3714,23.3971,170800.0
2014-05-20 12:15:00,27.23,27.25,27.21,27.24,118800.0,23.3971,23.4143,23.38,23.4057,118800.0
2014-05-20 12:20:00,27.25,27.34,27.23,27.3,179200.0,23.4143,23.4917,23.3971,23.4573,179200.0
2014-05-20 12:25:00,27.28,27.31,27.25,27.28,108400.0,23.4401,23.4659,23.4143,23.4401,108400.0
2014-05-20 12:30:00,27.28,27.29,27.23,27.26,83200.0,23.4401,23.4487,23.3971,23.4229,83200.0
2014-05-20 12:35:00,27.26,27.27,27.07,27.08,171800.0,23.4229,23.4315,23.2597,23.2683,171800.0
2014-05-20 12:40:00,27.08,27.2,27.08,27.18,379000.0,23.2683,23.3714,23.2683,23.3542,379000.0
2014-05-20 12:45:00,27.18,27.2,27.16,27.18,104200.0,23.3542,23.3714,23.337,23.3542,104200.0
2014-05-20 12:50:00,27.18,27.25,27.16,27.2,100000.0,23.3542,23.4143,23.337,23.3714,100000.0
2014-05-20 12:55:00,27.2,27.26,27.19,27.25,91000.0,23.3714,23.4229,23.3628,23.4143,91000.0
2014-05-20 13:00:00,27.25,27.27,27.22,27.25,286600.0,23.4143,23.4315,23.3885,23.4143,286600.0
2014-05-20 13:05:00,27.25,27.27,27.16,27.17,136200.0,23.4143,23.4315,23.337,23.3456,136200.0
2014-05-20 13:10:00,27.17,27.24,27.13,27.13,361800.0,23.3456,23.4057,23.3112,23.3112,361800.0
2014-05-20 13:15:00,27.13,27.15,27.1,27.15,104000.0,23.3112,23.3284,23.2854,23.3284,104000.0
2014-05-20 13:20:00,27.14,27.14,27.11,27.13,136200.0,23.3198,23.3198,23.294,23.3112,136200.0
2014-05-20 13:25:00,27.13,27.18,27.11,27.18,194000.0,23.3112,23.3542,23.294,23.3542,194000.0
2014-05-20 13:30:00,27.18,27.23,27.16,27.21,146200.0,23.3542,23.3971,23.337,23.38,146200.0
2014-05-20 13:35:00,27.21,27.24,27.19,27.23,260600.0,23.38,23.4057,23.3628,23.3971,260600.0
2014-05-20 13:40:00,27.23,27.23,27.13,27.18,171200.0,23.3971,23.3971,23.3112,23.3542,171200.0
2014-05-20 13:45:00,27.18,27.18,27.1,27.11,123600.0,23.3542,23.3542,23.2854,23.294,123600.0
2014-05-20 13:50:00,27.11,27.14,27.11,27.11,244800.0,23.294,23.3198,23.294,23.294,244800.0
2014-05-20 13:55:00,27.11,27.12,27.11,27.12,267600.0,23.294,23.3026,23.294,23.3026,267600.0
2014-05-20 14:00:00,27.11,27.16,27.11,27.11,272600.0,23.294,23.337,23.294,23.294,272600.0
2014-05-20 14:05:00,27.11,27.14,27.09,27.09,305600.0,23.294,23.3198,23.2768,23.2768,305600.0
2014-05-20 14:10:00,27.09,27.18,27.09,27.16,243600.0,23.2768,23.3542,23.2768,23.337,243600.0
2014-05-20 14:15:00,27.16,27.18,27.13,27.18,179400.0,23.337,23.3542,23.3112,23.3542,179400.0
2014-05-20 14:20:00,27.17,27.19,27.16,27.18,132400.0,23.3456,23.3628,23.337,23.3542,132400.0
2014-05-20 14:25:00,27.18,27.18,27.12,27.13,236400.0,23.3542,23.3542,23.3026,23.3112,236400.0
2014-05-20 14:30:00,27.12,27.13,27.03,27.04,357400.0,23.3026,23.3112,23.2253,23.2339,357400.0
2014-05-20 14:35:00,27.04,27.05,27.0,27.0,364000.0,23.2339,23.2425,23.1995,23.1995,364000.0
2014-05-20 14:40:00,27.0,27.05,26.99,27.01,256200.0,23.1995,23.2425,23.1909,23.2081,256200.0
2014-05-20 14:45:00,27.0,27.05,27.0,27.04,320000.0,23.1995,23.2425,23.1995,23.2339,320000.0
2014-05-20 14:50:00,27.04,27.04,27.0,27.01,238800.0,23.2339,23.2339,23.1995,23.2081,238800.0
2014-05-20 14:55:00,27.01,27.06,27.01,27.03,184000.0,23.2081,23.2511,23.2081,23.2253,184000.0
2014-05-20 15:00:00,27.04,27.09,27.03,27.08,241200.0,23.2339,23.2768,23.2253,23.2683,241200.0
2014-05-20 15:05:00,27.08,27.09,27.07,27.07,248400.0,23.2683,23.2768,23.2597,23.2597,248400.0
2014-05-20 15:10:00,27.07,27.07,27.02,27.02,216800.0,23.2597,23.2597,23.2167,23.2167,216800.0
2014-05-20 15:15:00,27.02,27.05,27.02,27.04,351600.0,23.2167,23.2425,23.2167,23.2339,351600.0
2014-05-20 15:20:00,27.05,27.08,27.04,27.06,210400.0,23.2425,23.2683,23.2339,23.2511,210400.0
2014-05-20 15:25:00,27.06,27.08,27.05,27.07,382400.0,23.2511,23.2683,23.2425,23.2597,382400.0
2014-05-20 15:30:00,27.07,27.11,27.07,27.1,375200.0,23.2597,23.294,23.2597,23.2854,375200.0
2014-05-20 15:35:00,27.1,27.14,27.1,27.13,569200.0,23.2854,23.3198,23.2854,23.3112,569200.0
2014-05-20 15:40:00,27.13,27.14,27.09,27.1,497000.0,23.3112,23.3198,23.2768,23.2854,497000.0
2014-05-20 15:45:00,27.1,27.15,27.1,27.11,793200.0,23.2854,23.3284,23.2854,23.294,793200.0
2014-05-20 15:50:00,27.12,27.12,27.02,27.03,691000.0,23.3026,23.3026,23.2167,23.2253,691000.0
2014-05-20 15:55:00,27.03,27.03,26.93,26.98,1154200.0,23.2253,23.2253,23.1394,23.1823,1154200.0
2014-05-21 09:30:00,27.17,27.53,27.16,27.43,711400.0,23.3456,23.6549,23.337,23.569,711400.0
2014-05-21 09:35:00,27.42,27.47,27.39,27.41,239000.0,23.5604,23.6034,23.5346,23.5518,239000.0
2014-05-21 09:40:00,27.42,27.59,27.4,27.48,302200.0,23.5604,23.7065,23.5432,23.6119,302200.0
2014-05-21 09:45:00,27.49,27.64,27.44,27.61,306800.0,23.6205,23.7494,23.5776,23.7236,306800.0
2014-05-21 09:50:00,27.61,27.75,27.61,27.73,265600.0,23.7236,23.8439,23.7236,23.8268,265600.0
2014-05-21 09:55:00,27.72,27.73,27.61,27.63,315200.0,23.8182,23.8268,23.7236,23.7408,315200.0
2014-05-21 10:00:00,27.63,27.66,27.57,27.58,207800.0,23.7408,23.7666,23.6893,23.6979,207800.0
2014-05-21 10:05:00,27.58,27.62,27.57,27.6,254400.0,23.6979,23.7322,23.6893,23.7151,254400.0
2014-05-21 10:10:00,27.6,27.64,27.6,27.61,217000.0,23.7151,23.7494,23.7151,23.7236,217000.0
2014-05-21 10:15:00,27.61,27.61,27.59,27.59,156000.0,23.7236,23.7236,23.7065,23.7065,156000.0
2014-05-21 10:20:00,27.59,27.61,27.56,27.57,314000.0,23.7065,23.7236,23.6807,23.6893,314000.0
2014-05-21 10:25:00,27.57,27.64,27.57,27.63,152200.0,23.6893,23.7494,23.6893,23.7408,152200.0
2014-05-21 10:30:00,27.63,27.76,27.63,27.75,331200.0,23.7408,23.8525,23.7408,23.8439,331200.0
2014-05-21 10:35:00,27.76,27.8,27.74,27.75,414600.0,23.8525,23.8869,23.8353,23.8439,414600.0
2014-05-21 10:40:00,27.74,27.79,27.7,27.75,366400.0,23.8353,23.8783,23.801,23.8439,366400.0
2014-05-21 10:45:00,27.75,27.8,27.75,27.77,183400.0,23.8439,23.8869,23.8439,23.8611,183400.0
2014-05-21 10:50:00,27.77,27.79,27.76,27.77,283200.0,23.8611,23.8783,23.8525,23.8611,283200.0
2014-05-21 10:55:00,27.78,27.8,27.65,27.66,385600.0,23.8697,23.8869,23.758,23.7666,385600.0
2014-05-21 11:00:00,27.66,27.68,27.63,27.63,165200.0,23.7666,23.7838,23.7408,23.7408,165200.0
2014-05-21 11:05:00,27.63,27.67,27.6,27.66,180800.0,23.7408,23.7752,23.7151,23.7666,180800.0
2014-05-21 11:10:00,27.66,27.7,27.63,27.68,228000.0,23.7666,23.801,23.7408,23.7838,228000.0
2014-05-21 11:15:00,27.68,27.69,27.66,27.66,131800.0,23.7838,23.7924,23.7666,23.7666,131800.0
2014-05-21 11:20:00,27.66,27.68,27.65,27.66,119600.0,23.7666,23.7838,23.758,23.7666,119600.0
2014-05-21 11:25:00,27.66,27.68,27.65,27.67,152000.0,23.7666,23.7838,23.758,23.7752,152000.0
2014-05-21 11:30:00,27.67,27.76,27.67,27.74,241000.0,23.7752,23.8525,23.7752,23.8353,241000.0
2014-05-21 11:35:00,27.74,27.76,27.72,27.75,152200.0,23.8353,23.8525,23.8182,23.8439,152200.0
2014-05-21 11:40:00,27.75,27.77,27.71,27.75,219800.0,23.8439,23.8611,23.8096,23.8439,219800.0
2014-05-21 11:45:00,27.75,27.75,27.63,27.63,260600.0,23.8439,23.8439,23.7408,23.7408,260600.0
2014-05-21 11:50:00,27.63,27.67,27.6,27.66,265400.0,23.7408,23.7752,23.7151,23.7666,265400.0
2014-05-21 11:55:00,27.66,27.68,27.65,27.68,97400.0,23.7666,23.7838,23.758,23.7838,97400.0
2014-05-21 12:00:00,27.68,27.68,27.65,27.68,124400.0,23.7838,23.7838,23.758,23.7838,124400.0
2014-05-21 12:05:00,27.68,27.71,27.68,27.71,128200.0,23.7838,23.8096,23.7838,23.8096,128200.0
2014-05-21 12:10:00,27.71,27.84,27.7,27.84,220200.0,23.8096,23.9213,23.801,23.9213,220200.0
2014-05-21 12:15:00,27.84,27.87,27.8,27.8,178600.0,23.9213,23.9471,23.8869,23.8869,178600.0
2014-05-21 12:20:00,27.8,27.81,27.75,27.76,111600.0,23.8869,23.8955,23.8439,23.8525,111600.0
2014-05-21 12:25:00,27.76,27.84,27.76,27.82,125400.0,23.8525,23.9213,23.8525,23.9041,125400.0
2014-05-21 12:30:00,27.83,27.91,27.81,27.83,243600.0,23.9127,23.9814,23.8955,23.9127,243600.0
2014-05-21 12:35:00,27.83,27.9,27.8,27.85,154200.0,23.9127,23.9728,23.8869,23.9299,154200.0
2014-05-21 12:40:00,27.85,27.89,27.82,27.89,206200.0,23.9299,23.9642,23.9041,23.9642,206200.0
2014-05-21 12:45:00,27.89,27.89,27.83,27.86,96000.0,23.9642,23.9642,23.9127,23.9385,96000.0
2014-05-21 12:50:00,27.86,27.92,27.85,27.85,106400.0,23.9385,23.99,23.9299,23.9299,106400.0
2014-05-21 12:55:00,27.85,27.91,27.85,27.86,125600.0,23.9299,23.9814,23.9299,23.9385,125600.0
2014-05-21 13:00:00,27.86,27.9,27.86,27.88,144000.0,23.9385,23.9728,23.9385,23.9556,144000.0
2014-05-21 13:05:00,27.88,27.95,27.86,27.93,161000.0,23.9556,24.0158,23.9385,23.9986,161000.0
2014-05-21 13:10:00,27.93,27.95,27.89,27.92,110800.0,23.9986,24.0158,23.9642,23.99,110800.0
2014-05-21 13:15:00,27.92,27.96,27.9,27.93,115400.0,23.99,24.0244,23.9728,23.9986,115400.0
2014-05-21 13:20:00,27.93,28.04,27.91,28.0,275400.0,23.9986,24.0931,23.9814,24.0588,275400.0
2014-05-21 13:25:00,28.0,28.01,27.93,27.94,188800.0,24.0588,24.0673,23.9986,24.0072,188800.0
2014-05-21 13:30:00,27.94,27.94,27.86,27.89,168400.0,24.0072,24.0072,23.9385,23.9642,168400.0
2014-05-21 13:35:00,27.89,27.89,27.83,27.86,128600.0,23.9642,23.9642,23.9127,23.9385,128600.0
2014-05-21 13:40:00,27.86,27.92,27.86,27.9,140600.0,23.9385,23.99,23.9385,23.9728,140600.0
2014-05-21 13:45:00,27.91,27.95,27.9,27.93,110000.0,23.9814,24.0158,23.9728,23.9986,110000.0
2014-05-21 13:50:00,27.93,27.95,27.93,27.95,99400.0,23.9986,24.0158,23.9986,24.0158,99400.0
2014-05-21 13:55:00,27.95,27.97,27.91,27.96,166800.0,24.0158,24.033,23.9814,24.0244,166800.0
2014-05-21 14:00:00,27.96,28.0,27.95,27.98,196800.0,24.0244,24.0588,24.0158,24.0416,196800.0
2014-05-21 14:05:00,27.98,27.99,27.91,27.93,783800.0,24.0416,24.0502,23.9814,23.9986,783800.0
2014-05-21 14:10:00,27.94,27.97,27.84,27.96,228400.0,24.0072,24.033,23.9213,24.0244,228400.0
2014-05-21 14:15:00,27.96,27.99,27.95,27.96,315600.0,24.0244,24.0502,24.0158,24.0244,315600.0
2014-05-21 14:20:00,27.96,27.98,27.9,27.96,554800.0,24.0244,24.0416,23.9728,24.0244,554800.0
2014-05-21 14:25:00,27.96,28.0,27.94,28.0,243800.0,24.0244,24.0588,24.0072,24.0588,243800.0
2014-05-21 14:30:00,28.0,28.03,28.0,28.03,317600.0,24.0588,24.0845,24.0588,24.0845,317600.0
2014-05-21 14:35:00,28.03,28.09,28.02,28.09,253800.0,24.0845,24.1361,24.0759,24.1361,253800.0
2014-05-21 14:40:00,28.09,28.15,28.07,28.08,229200.0,24.1361,24.1876,24.1189,24.1275,229200.0
2014-05-21 14:45:00,28.08,28.11,28.05,28.11,206200.0,24.1275,24.1533,24.1017,24.1533,206200.0
2014-05-21 14:50:00,28.11,28.13,28.06,28.1,234800.0,24.1533,24.1705,24.1103,24.1447,234800.0
2014-05-21 14:55:00,28.1,28.14,28.05,28.14,288000.0,24.1447,24.179,24.1017,24.179,288000.0
2014-05-21 15:00:00,28.14,28.17,28.11,28.16,262600.0,24.179,24.2048,24.1533,24.1962,262600.0
2014-05-21 15:05:00,28.16,28.18,28.15,28.18,266000.0,24.1962,24.2134,24.1876,24.2134,266000.0
2014-05-21 15:10:00,28.18,28.27,28.16,28.27,482800.0,24.2134,24.2907,24.1962,24.2907,482800.0
2014-05-21 15:15:00,28.26,28.32,28.25,28.28,431400.0,24.2822,24.3337,24.2736,24.2993,431400.0
2014-05-21 15:20:00,28.28,28.36,28.28,28.32,521400.0,24.2993,24.3681,24.2993,24.3337,521400.0
2014-05-21 15:25:00,28.32,28.36,28.31,28.35,378000.0,24.3337,24.3681,24.3251,24.3595,378000.0
2014-05-21 15:30:00,28.35,28.37,28.34,28.35,371400.0,24.3595,24.3767,24.3509,24.3595,371400.0
2014-05-21 15:35:00,28.35,28.36,28.28,28.3,572800.0,24.3595,24.3681,24.2993,24.3165,572800.0
2014-05-21 15:40:00,28.3,28.32,28.24,28.25,707000.0,24.3165,24.3337,24.265,24.2736,707000.0
2014-05-21 15:45:00,28.25,28.33,28.24,28.31,786400.0,24.2736,24.3423,24.265,24.3251,786400.0
2014-05-21 15:50:00,28.31,28.31,28.24,28.27,956000.0,24.3251,24.3251,24.265,24.2907,956000.0
2014-05-21 15:55:00,28.27,28.3,28.27,28.3,658200.0,24.2907,24.3165,24.2907,24.3165,658200.0
2014-05-22 09:30:00,28.31,28.45,28.31,28.33,245000.0,24.3251,24.4454,24.3251,24.3423,245000.0
2014-05-22 09:35:00,28.31,28.31,28.2,28.29,176400.0,24.3251,24.3251,24.2306,24.3079,176400.0
2014-05-22 09:40:00,28.28,28.29,28.15,28.2,118400.0,24.2993,24.3079,24.1876,24.2306,118400.0
2014-05-22 09:45:00,28.22,28.22,28.17,28.21,206600.0,24.2478,24.2478,24.2048,24.2392,206600.0
2014-05-22 09:50:00,28.2,28.23,28.18,28.21,91000.0,24.2306,24.2564,24.2134,24.2392,91000.0
2014-05-22 09:55:00,28.21,28.22,28.15,28.15,97800.0,24.2392,24.2478,24.1876,24.1876,97800.0
2014-05-22 10:00:00,28.15,28.2,28.1,28.1,279000.0,24.1876,24.2306,24.1447,24.1447,279000.0
2014-05-22 10:05:00,28.1,28.11,28.07,28.09,125400.0,24.1447,24.1533,24.1189,24.1361,125400.0
2014-05-22 10:10:00,28.09,28.15,28.09,28.1,148000.0,24.1361,24.1876,24.1361,24.1447,148000.0
2014-05-22 10:15:00,28.1,28.14,28.09,28.11,81800.0,24.1447,24.179,24.1361,24.1533,81800.0
2014-05-22 10:20:00,28.1,28.11,28.06,28.11,98800.0,24.1447,24.1533,24.1103,24.1533,98800.0
2014-05-22 10:25:00,28.11,28.17,28.09,28.11,97600.0,24.1533,24.2048,24.1361,24.1533,97600.0
2014-05-22 10:30:00,28.11,28.16,28.11,28.11,51000.0,24.1533,24.1962,24.1533,24.1533,51000.0
2014-05-22 10:35:00,28.11,28.12,28.09,28.09,114600.0,24.1533,24.1619,24.1361,24.1361,114600.0
2014-05-22 10:40:00,28.09,28.11,28.07,28.11,157800.0,24.1361,24.1533,24.1189,24.1533,157800.0
2014-05-22 10:45:00,28.11,28.15,28.11,28.15,91800.0,24.1533,24.1876,24.1533,24.1876,91800.0
2014-05-22 10:50:00,28.15,28.17,28.14,28.15,133200.0,24.1876,24.2048,24.179,24.1876,133200.0
2014-05-22 10:55:00,28.15,28.15,28.13,28.13,62400.0,24.1876,24.1876,24.1705,24.1705,62400.0
2014-05-22 11:00:00,28.13,28.16,28.13,28.13,133000.0,24.1705,24.1962,24.1705,24.1705,133000.0
2014-05-22 11:05:00,28.13,28.14,28.12,28.13,89800.0,24.1705,24.179,24.1619,24.1705,89800.0
2014-05-22 11:10:00,28.13,28.13,28.09,28.1,105200.0,24.1705,24.1705,24.1361,24.1447,105200.0
2014-05-22 11:15:00,28.09,28.13,28.08,28.13,99800.0,24.1361,24.1705,24.1275,24.1705,99800.0
2014-05-22 11:20:00,28.13,28.14,28.11,28.11,97800.0,24.1705,24.179,24.1533,24.1533,97800.0
2014-05-22 11:25:00,28.11,28.16,28.11,28.15,86200.0,24.1533,24.1962,24.1533,24.1876,86200.0
2014-05-22 11:30:00,28.15,28.17,28.14,28.14,87400.0,24.1876,24.2048,24.179,24.179,87400.0
2014-05-22 11:35:00,28.14,28.14,28.1,28.11,76400.0,24.179,24.179,24.1447,24.1533,76400.0
2014-05-22 11:40:00,28.11,28.11,28.08,28.1,83600.0,24.1533,24.1533,24.1275,24.1447,83600.0
2014-05-22 11:45:00,28.1,28.14,28.1,28.14,67200.0,24.1447,24.179,24.1447,24.179,67200.0
2014-05-22 11:50:00,28.14,28.16,28.13,28.14,45400.0,24.179,24.1962,24.1705,24.179,45400.0
2014-05-22 11:55:00,28.15,28.16,28.13,28.14,53600.0,24.1876,24.1962,24.1705,24.179,53600.0
2014-05-22 12:00:00,28.14,28.15,28.13,28.14,145000.0,24.179,24.1876,24.1705,24.179,145000.0
2014-05-22 12:05:00,28.14,28.15,28.1,28.11,54400.0,24.179,24.1876,24.1447,24.1533,54400.0
2014-05-22 12:10:00,28.1,28.1,28.04,28.04,117800.0,24.1447,24.1447,24.0931,24.0931,117800.0
2014-05-22 12:15:00,28.04,28.04,28.0,28.02,91600.0,24.0931,24.0931,24.0588,24.0759,91600.0
2014-05-22 12:20:00,28.02,28.07,28.0,28.07,67000.0,24.0759,24.1189,24.0588,24.1189,67000.0
2014-05-22 12:25:00,28.07,28.08,28.04,28.05,73200.0,24.1189,24.1275,24.0931,24.1017,73200.0
2014-05-22 12:30:00,28.05,28.07,28.05,28.06,60800.0,24.1017,24.1189,24.1017,24.1103,60800.0
2014-05-22 12:35:00,28.06,28.09,28.05,28.09,51000.0,24.1103,24.1361,24.1017,24.1361,51000.0
2014-05-22 12:40:00,28.09,28.1,28.07,28.07,73000.0,24.1361,24.1447,24.1189,24.1189,73000.0
2014-05-22 12:45:00,28.07,28.12,28.07,28.11,77200.0,24.1189,24.1619,24.1189,24.1533,77200.0
2014-05-22 12:50:00,28.11,28.13,28.11,28.13,64600.0,24.1533,24.1705,24.1533,24.1705,64600.0
2014-05-22 12:55:00,28.13,28.13,28.1,28.13,81400.0,24.1705,24.1705,24.1447,24.1705,81400.0
2014-05-22 13:00:00,28.13,28.16,28.12,28.16,126000.0,24.1705,24.1962,24.1619,24.1962,126000.0
2014-05-22 13:05:00,28.16,28.18,28.15,28.15,60000.0,24.1962,24.2134,24.1876,24.1876,60000.0
2014-05-22 13:10:00,28.15,28.16,28.14,28.15,95600.0,24.1876,24.1962,24.179,24.1876,95600.0
2014-05-22 13:15:00,28.15,28.15,28.12,28.13,128800.0,24.1876,24.1876,24.1619,24.1705,128800.0
2014-05-22 13:20:00,28.13,28.13,28.12,28.13,47800.0,24.1705,24.1705,24.1619,24.1705,47800.0
2014-05-22 13:25:00,28.13,28.14,28.11,28.13,50400.0,24.1705,24.179,24.1533,24.1705,50400.0
2014-05-22 13:30:00,28.13,28.13,28.09,28.1,96800.0,24.1705,24.1705,24.1361,24.1447,96800.0
2014-05-22 13:35:00,28.09,28.1,28.08,28.08,81800.0,24.1361,24.1447,24.1275,24.1275,81800.0
2014-05-22 13:40:00,28.08,28.08,28.07,28.08,89600.0,24.1275,24.1275,24.1189,24.1275,89600.0
2014-05-22 13:45:00,28.07,28.08,28.05,28.06,131600.0,24.1189,24.1275,24.1017,24.1103,131600.0
2014-05-22 13:50:00,28.05,28.07,28.05,28.07,139400.0,24.1017,24.1189,24.1017,24.1189,139400.0
2014-05-22 13:55:00,28.07,28.07,28.03,28.04,88800.0,24.1189,24.1189,24.0845,24.0931,88800.0
2014-05-22 14:00:00,28.04,28.05,28.03,28.03,121800.0,24.0931,24.1017,24.0845,24.0845,121800.0
2014-05-22 14:05:00,28.03,28.04,28.02,28.02,158600.0,24.0845,24.0931,24.0759,24.0759,158600.0
2014-05-22 14:10:00,28.02,28.02,28.0,28.0,127600.0,24.0759,24.0759,24.0588,24.0588,127600.0
2014-05-22 14:15:00,28.0,28.0,27.93,27.93,163600.0,24.0588,24.0588,23.9986,23.9986,163600.0
2014-05-22 14:20:00,27.93,27.93,27.87,27.87,206600.0,23.9986,23.9986,23.9471,23.9471,206600.0
2014-05-22 14:25:00,27.87,27.88,27.84,27.84,183200.0,23.9471,23.9556,23.9213,23.9213,183200.0
2014-05-22 14:30:00,27.84,27.88,27.83,27.84,417400.0,23.9213,23.9556,23.9127,23.9213,417400.0
2014-05-22 14:35:00,27.84,27.84,27.8,27.81,193000.0,23.9213,23.9213,23.8869,23.8955,193000.0
2014-05-22 14:40:00,27.81,27.81,27.75,27.75,194600.0,23.8955,23.8955,23.8439,23.8439,194600.0
2014-05-22 14:45:00,27.75,27.77,27.71,27.71,250800.0,23.8439,23.8611,23.8096,23.8096,250800.0
2014-05-22 14:50:00,27.72,27.72,27.64,27.68,291400.0,23.8182,23.8182,23.7494,23.7838,291400.0
2014-05-22 14:55:00,27.68,27.75,27.67,27.71,325400.0,23.7838,23.8439,23.7752,23.8096,325400.0
2014-05-22 15:00:00,27.7,27.73,27.68,27.71,141600.0,23.801,23.8268,23.7838,23.8096,141600.0
2014-05-22 15:05:00,27.72,27.73,27.68,27.72,189400.0,23.8182,23.8268,23.7838,23.8182,189400.0
2014-05-22 15:10:00,27.72,27.73,27.68,27.7,229400.0,23.8182,23.8268,23.7838,23.801,229400.0
2014-05-22 15:15:00,27.7,27.7,27.67,27.7,220600.0,23.801,23.801,23.7752,23.801,220600.0
2014-05-22 15:20:00,27.7,27.72,27.69,27.71,184600.0,23.801,23.8182,23.7924,23.8096,184600.0
2014-05-22 15:25:00,27.71,27.72,27.68,27.69,224000.0,23.8096,23.8182,23.7838,23.7924,224000.0
2014-05-22 15:30:00,27.69,27.71,27.68,27.71,227000.0,23.7924,23.8096,23.7838,23.8096,227000.0
2014-05-22 15:35:00,27.71,27.74,27.71,27.74,210800.0,23.8096,23.8353,23.8096,23.8353,210800.0
2014-05-22 15:40:00,27.74,27.75,27.7,27.7,322600.0,23.8353,23.8439,23.801,23.801,322600.0
2014-05-22 15:45:00,27.71,27.72,27.68,27.71,303000.0,23.8096,23.8182,23.7838,23.8096,303000.0
2014-05-22 15:50:00,27.71,27.75,27.71,27.74,296400.0,23.8096,23.8439,23.8096,23.8353,296400.0
2014-05-22 15:55:00,27.74,27.75,27.72,27.73,368600.0,23.8353,23.8439,23.8182,23.8268,368600.0
2014-05-23 09:30:00,27.75,28.05,27.72,27.97,258000.0,23.8439,24.1017,23.8182,24.033,258000.0
2014-05-23 09:35:00,27.97,27.98,27.65,27.73,289400.0,24.033,24.0416,23.758,23.8268,289400.0
2014-05-23 09:40:00,27.73,27.74,27.63,27.72,200000.0,23.8268,23.8353,23.7408,23.8182,200000.0
2014-05-23 09:45:00,27.71,27.71,27.57,27.59,145600.0,23.8096,23.8096,23.6893,23.7065,145600.0
2014-05-23 09:50:00,27.59,27.71,27.59,27.68,59200.0,23.7065,23.8096,23.7065,23.7838,59200.0
2014-05-23 09:55:00,27.68,27.73,27.62,27.72,134600.0,23.7838,23.8268,23.7322,23.8182,134600.0
2014-05-23 10:00:00,27.72,27.74,27.68,27.72,213800.0,23.8182,23.8353,23.7838,23.8182,213800.0
2014-05-23 10:05:00,27.72,27.76,27.7,27.75,231400.0,23.8182,23.8525,23.801,23.8439,231400.0
2014-05-23 10:10:00,27.75,27.76,27.71,27.75,88600.0,23.8439,23.8525,23.8096,23.8439,88600.0
2014-05-23 10:15:00,27.75,27.77,27.73,27.75,86600.0,23.8439,23.8611,23.8268,23.8439,86600.0
2014-05-23 10:20:00,27.76,27.83,27.75,27.83,94800.0,23.8525,23.9127,23.8439,23.9127,94800.0
2014-05-23 10:25:00,27.83,27.83,27.77,27.8,117200.0,23.9127,23.9127,23.8611,23.8869,117200.0
2014-05-23 10:30:00,27.8,27.82,27.79,27.8,131000.0,23.8869,23.9041,23.8783,23.8869,131000.0
2014-05-23 10:35:00,27.79,27.8,27.76,27.77,74400.0,23.8783,23.8869,23.8525,23.8611,74400.0
2014-05-23 10:40:00,27.77,27.77,27.75,27.75,72600.0,23.8611,23.8611,23.8439,23.8439,72600.0
2014-05-23 10:45:00,27.75,27.75,27.72,27.72,104400.0,23.8439,23.8439,23.8182,23.8182,104400.0
2014-05-23 10:50:00,27.72,27.73,27.7,27.72,75800.0,23.8182,23.8268,23.801,23.8182,75800.0
2014-05-23 10:55:00,27.71,27.72,27.68,27.7,121800.0,23.8096,23.8182,23.7838,23.801,121800.0
2014-05-23 11:00:00,27.7,27.71,27.69,27.7,75800.0,23.801,23.8096,23.7924,23.801,75800.0
2014-05-23 11:05:00,27.7,27.71,27.68,27.7,129600.0,23.801,23.8096,23.7838,23.801,129600.0
2014-05-23 11:10:00,27.71,27.72,27.68,27.69,62200.0,23.8096,23.8182,23.7838,23.7924,62200.0
2014-05-23 11:15:00,27.7,27.74,27.7,27.73,84400.0,23.801,23.8353,23.801,23.8268,84400.0
2014-05-23 11:20:00,27.72,27.73,27.71,27.71,40800.0,23.8182,23.8268,23.8096,23.8096,40800.0
2014-05-23 11:25:00,27.72,27.72,27.7,27.71,57600.0,23.8182,23.8182,23.801,23.8096,57600.0
2014-05-23 11:30:00,27.7,27.75,27.7,27.75,53600.0,23.801,23.8439,23.801,23.8439,53600.0
2014-05-23 11:35:00,27.75,27.76,27.75,27.75,66800.0,23.8439,23.8525,23.8439,23.8439,66800.0
2014-05-23 11:40:00,27.75,27.77,27.75,27.76,50200.0,23.8439,23.8611,23.8439,23.8525,50200.0
2014-05-23 11:45:00,27.77,27.77,27.75,27.77,77000.0,23.8611,23.8611,23.8439,23.8611,77000.0
2014-05-23 11:50:00,27.77,27.77,27.75,27.75,42200.0,23.8611,23.8611,23.8439,23.8439,42200.0
2014-05-23 11:55:00,27.75,27.76,27.73,27.75,56200.0,23.8439,23.8525,23.8268,23.8439,56200.0
2014-05-23 12:00:00,27.76,27.78,27.75,27.78,47000.0,23.8525,23.8697,23.8439,23.8697,47000.0
2014-05-23 12:05:00,27.78,27.79,27.78,27.78,44400.0,23.8697,23.8783,23.8697,23.8697,44400.0
2014-05-23 12:10:00,27.77,27.78,27.75,27.75,50200.0,23.8611,23.8697,23.8439,23.8439,50200.0
2014-05-23 12:15:00,27.75,27.77,27.75,27.75,91600.0,23.8439,23.8611,23.8439,23.8439,91600.0
2014-05-23 12:20:00,27.75,27.75,27.74,27.74,43400.0,23.8439,23.8439,23.8353,23.8353,43400.0
2014-05-23 12:25:00,27.74,27.75,27.72,27.75,60800.0,23.8353,23.8439,23.8182,23.8439,60800.0
2014-05-23 12:30:00,27.75,27.75,27.72,27.75,64800.0,23.8439,23.8439,23.8182,23.8439,64800.0
2014-05-23 12:35:00,27.75,27.77,27.75,27.77,58000.0,23.8439,23.8611,23.8439,23.8611,58000.0
2014-05-23 12:40:00,27.76,27.78,27.75,27.78,83400.0,23.8525,23.8697,23.8439,23.8697,83400.0
2014-05-23 12:45:00,27.77,27.79,27.76,27.77,23000.0,23.8611,23.8783,23.8525,23.8611,23000.0
2014-05-23 12:50:00,27.76,27.78,27.74,27.74,164200.0,23.8525,23.8697,23.8353,23.8353,164200.0
2014-05-23 12:55:00,27.74,27.74,27.71,27.71,25600.0,23.8353,23.8353,23.8096,23.8096,25600.0
2014-05-23 13:00:00,27.71,27.73,27.71,27.72,45200.0,23.8096,23.8268,23.8096,23.8182,45200.0
2014-05-23 13:05:00,27.72,27.74,27.71,27.74,24800.0,23.8182,23.8353,23.8096,23.8353,24800.0
2014-05-23 13:10:00,27.74,27.74,27.71,27.71,24400.0,23.8353,23.8353,23.8096,23.8096,24400.0
2014-05-23 13:15:00,27.71,27.72,27.7,27.71,32200.0,23.8096,23.8182,23.801,23.8096,32200.0
2014-05-23 13:20:00,27.72,27.72,27.68,27.68,41000.0,23.8182,23.8182,23.7838,23.7838,41000.0
2014-05-23 13:25:00,27.68,27.68,27.66,27.66,83400.0,23.7838,23.7838,23.7666,23.7666,83400.0
2014-05-23 13:30:00,27.67,27.68,27.67,27.68,32200.0,23.7752,23.7838,23.7752,23.7838,32200.0
2014-05-23 13:35:00,27.68,27.68,27.63,27.64,60800.0,23.7838,23.7838,23.7408,23.7494,60800.0
2014-05-23 13:40:00,27.64,27.64,27.63,27.64,33800.0,23.7494,23.7494,23.7408,23.7494,33800.0
2014-05-23 13:45:00,27.64,27.66,27.63,27.65,69200.0,23.7494,23.7666,23.7408,23.758,69200.0
2014-05-23 13:50:00,27.65,27.65,27.63,27.64,26200.0,23.758,23.758,23.7408,23.7494,26200.0
2014-05-23 13:55:00,27.64,27.66,27.64,27.65,39600.0,23.7494,23.7666,23.7494,23.758,39600.0
2014-05-23 14:00:00,27.65,27.66,27.65,27.65,27000.0,23.758,23.7666,23.758,23.758,27000.0
2014-05-23 14:05:00,27.65,27.65,27.62,27.63,56000.0,23.758,23.758,23.7322,23.7408,56000.0
2014-05-23 14:10:00,27.63,27.63,27.62,27.62,61000.0,23.7408,23.7408,23.7322,23.7322,61000.0
2014-05-23 14:15:00,27.63,27.65,27.62,27.64,71400.0,23.7408,23.758,23.7322,23.7494,71400.0
2014-05-23 14:20:00,27.65,27.68,27.64,27.68,71000.0,23.758,23.7838,23.7494,23.7838,71000.0
2014-05-23 14:25:00,27.68,27.68,27.67,27.68,34400.0,23.7838,23.7838,23.7752,23.7838,34400.0
2014-05-23 14:30:00,27.68,27.68,27.67,27.68,54400.0,23.7838,23.7838,23.7752,23.7838,54400.0
2014-05-23 14:35:00,27.68,27.7,27.68,27.68,21000.0,23.7838,23.801,23.7838,23.7838,21000.0
2014-05-23 14:40:00,27.68,27.68,27.66,27.68,85400.0,23.7838,23.7838,23.7666,23.7838,85400.0
2014-05-23 14:45:00,27.68,27.71,27.67,27.71,99000.0,23.7838,23.8096,23.7752,23.8096,99000.0
2014-05-23 14:50:00,27.71,27.73,27.7,27.71,47400.0,23.8096,23.8268,23.801,23.8096,47400.0
2014-05-23 14:55:00,27.71,27.71,27.7,27.7,25800.0,23.8096,23.8096,23.801,23.801,25800.0
2014-05-23 15:00:00,27.7,27.73,27.7,27.72,44200.0,23.801,23.8268,23.801,23.8182,44200.0
2014-05-23 15:05:00,27.71,27.73,27.71,27.73,82200.0,23.8096,23.8268,23.8096,23.8268,82200.0
2014-05-23 15:10:00,27.73,27.73,27.68,27.68,108000.0,23.8268,23.8268,23.7838,23.7838,108000.0
2014-05-23 15:15:00,27.68,27.7,27.67,27.67,184600.0,23.7838,23.801,23.7752,23.7752,184600.0
2014-05-23 15:20:00,27.67,27.69,27.67,27.69,51000.0,23.7752,23.7924,23.7752,23.7924,51000.0
2014-05-23 15:25:00,27.68,27.69,27.68,27.68,54400.0,23.7838,23.7924,23.7838,23.7838,54400.0
2014-05-23 15:30:00,27.68,27.68,27.65,27.65,104200.0,23.7838,23.7838,23.758,23.758,104200.0
2014-05-23 15:35:00,27.65,27.65,27.63,27.63,122000.0,23.758,23.758,23.7408,23.7408,122000.0
2014-05-23 15:40:00,27.64,27.64,27.61,27.61,136400.0,23.7494,23.7494,23.7236,23.7236,136400.0
2014-05-23 15:45:00,27.61,27.62,27.6,27.6,232200.0,23.7236,23.7322,23.7151,23.7151,232200.0
2014-05-23 15:50:00,27.6,27.63,27.6,27.61,248200.0,23.7151,23.7408,23.7151,23.7236,248200.0
2014-05-23 15:55:00,27.61,27.62,27.58,27.58,723800.0,23.7236,23.7322,23.6979,23.6979,723800.0
2014-05-27 09:30:00,27.67,27.74,27.61,27.74,108400.0,23.7752,23.8353,23.7236,23.8353,108400.0
2014-05-27 09:35:00,27.75,27.75,27.62,27.65,186400.0,23.8439,23.8439,23.7322,23.758,186400.0
2014-05-27 09:40:00,27.64,27.65,27.6,27.61,93400.0,23.7494,23.758,23.7151,23.7236,93400.0
2014-05-27 09:45:00,27.61,27.64,27.58,27.6,75600.0,23.7236,23.7494,23.6979,23.7151,75600.0
2014-05-27 09:50:00,27.61,27.66,27.52,27.53,185400.0,23.7236,23.7666,23.6463,23.6549,185400.0
2014-05-27 09:55:00,27.53,27.54,27.5,27.5,101400.0,23.6549,23.6635,23.6291,23.6291,101400.0
2014-05-27 10:00:00,27.5,27.6,27.5,27.56,94400.0,23.6291,23.7151,23.6291,23.6807,94400.0
2014-05-27 10:05:00,27.56,27.57,27.48,27.48,149000.0,23.6807,23.6893,23.6119,23.6119,149000.0
2014-05-27 10:10:00,27.48,27.48,27.42,27.42,250200.0,23.6119,23.6119,23.5604,23.5604,250200.0
2014-05-27 10:15:00,27.42,27.43,27.38,27.39,233200.0,23.5604,23.569,23.526,23.5346,233200.0
2014-05-27 10:20:00,27.39,27.39,27.34,27.35,329800.0,23.5346,23.5346,23.4917,23.5002,329800.0
2014-05-27 10:25:00,27.35,27.38,27.34,27.35,263400.0,23.5002,23.526,23.4917,23.5002,263400.0
2014-05-27 10:30:00,27.35,27.36,27.34,27.35,197400.0,23.5002,23.5088,23.4917,23.5002,197400.0
2014-05-27 10:35:00,27.36,27.36,27.29,27.31,374800.0,23.5088,23.5088,23.4487,23.4659,374800.0
2014-05-27 10:40:00,27.31,27.4,27.31,27.36,253200.0,23.4659,23.5432,23.4659,23.5088,253200.0
2014-05-27 10:45:00,27.37,27.37,27.36,27.36,76200.0,23.5174,23.5174,23.5088,23.5088,76200.0
2014-05-27 10:50:00,27.36,27.36,27.34,27.36,80600.0,23.5088,23.5088,23.4917,23.5088,80600.0
2014-05-27 10:55:00,27.36,27.38,27.36,27.36,77000.0,23.5088,23.526,23.5088,23.5088,77000.0
2014-05-27 11:00:00,27.37,27.38,27.36,27.37,60400.0,23.5174,23.526,23.5088,23.5174,60400.0
2014-05-27 11:05:00,27.37,27.4,27.37,27.38,108000.0,23.5174,23.5432,23.5174,23.526,108000.0
2014-05-27 11:10:00,27.37,27.39,27.37,27.38,70000.0,23.5174,23.5346,23.5174,23.526,70000.0
2014-05-27 11:15:00,27.38,27.39,27.35,27.35,109400.0,23.526,23.5346,23.5002,23.5002,109400.0
2014-05-27 11:20:00,27.35,27.36,27.34,27.36,178000.0,23.5002,23.5088,23.4917,23.5088,178000.0
2014-05-27 11:25:00,27.36,27.4,27.36,27.38,139000.0,23.5088,23.5432,23.5088,23.526,139000.0
2014-05-27 11:30:00,27.38,27.41,27.37,27.4,47200.0,23.526,23.5518,23.5174,23.5432,47200.0
2014-05-27 11:35:00,27.4,27.41,27.4,27.4,85600.0,23.5432,23.5518,23.5432,23.5432,85600.0
2014-05-27 11:40:00,27.4,27.4,27.36,27.36,72600.0,23.5432,23.5432,23.5088,23.5088,72600.0
2014-05-27 11:45:00,27.36,27.36,27.34,27.36,59800.0,23.5088,23.5088,23.4917,23.5088,59800.0
2014-05-27 11:50:00,27.37,27.4,27.36,27.4,46800.0,23.5174,23.5432,23.5088,23.5432,46800.0
2014-05-27 11:55:00,27.4,27.41,27.39,27.41,181200.0,23.5432,23.5518,23.5346,23.5518,181200.0
2014-05-27 12:00:00,27.41,27.41,27.39,27.4,109600.0,23.5518,23.5518,23.5346,23.5432,109600.0
2014-05-27 12:05:00,27.4,27.42,27.4,27.41,56800.0,23.5432,23.5604,23.5432,23.5518,56800.0
2014-05-27 12:10:00,27.41,27.41,27.38,27.38,49800.0,23.5518,23.5518,23.526,23.526,49800.0
2014-05-27 12:15:00,27.39,27.4,27.38,27.39,20400.0,23.5346,23.5432,23.526,23.5346,20400.0
2014-05-27 12:20:00,27.39,27.39,27.38,27.38,26000.0,23.5346,23.5346,23.526,23.526,26000.0
2014-05-27 12:25:00,27.38,27.39,27.35,27.37,97400.0,23.526,23.5346,23.5002,23.5174,97400.0
2014-05-27 12:30:00,27.37,27.38,27.35,27.35,56600.0,23.5174,23.526,23.5002,23.5002,56600.0
2014-05-27 12:35:00,27.35,27.36,27.33,27.34,113200.0,23.5002,23.5088,23.4831,23.4917,113200.0
2014-05-27 12:40:00,27.34,27.36,27.34,27.34,91200.0,23.4917,23.5088,23.4917,23.4917,91200.0
2014-05-27 12:45:00,27.34,27.36,27.34,27.35,61000.0,23.4917,23.5088,23.4917,23.5002,61000.0
2014-05-27 12:50:00,27.34,27.35,27.34,27.35,22800.0,23.4917,23.5002,23.4917,23.5002,22800.0
2014-05-27 12:55:00,27.34,27.35,27.33,27.35,57800.0,23.4917,23.5002,23.4831,23.5002,57800.0
2014-05-27 13:00:00,27.35,27.36,27.34,27.36,65600.0,23.5002,23.5088,23.4917,23.5088,65600.0
2014-05-27 13:05:00,27.35,27.36,27.34,27.35,114200.0,23.5002,23.5088,23.4917,23.5002,114200.0
2014-05-27 13:10:00,27.35,27.36,27.34,27.35,96400.0,23.5002,23.5088,23.4917,23.5002,96400.0
2014-05-27 13:15:00,27.35,27.37,27.35,27.36,77800.0,23.5002,23.5174,23.5002,23.5088,77800.0
2014-05-27 13:20:00,27.36,27.4,27.36,27.38,111400.0,23.5088,23.5432,23.5088,23.526,111400.0
2014-05-27 13:25:00,27.38,27.38,27.36,27.36,31400.0,23.526,23.526,23.5088,23.5088,31400.0
2014-05-27 13:30:00,27.36,27.37,27.35,27.35,40600.0,23.5088,23.5174,23.5002,23.5002,40600.0
2014-05-27 13:35:00,27.35,27.36,27.33,27.35,100600.0,23.5002,23.5088,23.4831,23.5002,100600.0
2014-05-27 13:40:00,27.35,27.36,27.35,27.36,106800.0,23.5002,23.5088,23.5002,23.5088,106800.0
2014-05-27 13:45:00,27.36,27.39,27.36,27.39,74000.0,23.5088,23.5346,23.5088,23.5346,74000.0
2014-05-27 13:50:00,27.39,27.4,27.38,27.38,57000.0,23.5346,23.5432,23.526,23.526,57000.0
2014-05-27 13:55:00,27.39,27.39,27.36,27.38,70000.0,23.5346,23.5346,23.5088,23.526,70000.0
2014-05-27 14:00:00,27.38,27.4,27.38,27.4,38000.0,23.526,23.5432,23.526,23.5432,38000.0
2014-05-27 14:05:00,27.4,27.4,27.38,27.39,48400.0,23.5432,23.5432,23.526,23.5346,48400.0
2014-05-27 14:10:00,27.39,27.39,27.37,27.38,58400.0,23.5346,23.5346,23.5174,23.526,58400.0
2014-05-27 14:15:00,27.38,27.38,27.36,27.36,29400.0,23.526,23.526,23.5088,23.5088,29400.0
2014-05-27 14:20:00,27.36,27.4,27.36,27.39,75400.0,23.5088,23.5432,23.5088,23.5346,75400.0
2014-05-27 14:25:00,27.39,27.39,27.36,27.36,38000.0,23.5346,23.5346,23.5088,23.5088,38000.0
2014-05-27 14:30:00,27.36,27.36,27.32,27.34,104600.0,23.5088,23.5088,23.4745,23.4917,104600.0
2014-05-27 14:35:00,27.34,27.35,27.34,27.34,79800.0,23.4917,23.5002,23.4917,23.4917,79800.0
2014-05-27 14:40:00,27.34,27.36,27.34,27.36,89400.0,23.4917,23.5088,23.4917,23.5088,89400.0
2014-05-27 14:45:00,27.36,27.36,27.35,27.35,54400.0,23.5088,23.5088,23.5002,23.5002,54400.0
2014-05-27 14:50:00,27.35,27.35,27.33,27.35,143400.0,23.5002,23.5002,23.4831,23.5002,143400.0
2014-05-27 14:55:00,27.35,27.35,27.34,27.34,39600.0,23.5002,23.5002,23.4917,23.4917,39600.0
2014-05-27 15:00:00,27.34,27.36,27.34,27.35,174400.0,23.4917,23.5088,23.4917,23.5002,174400.0
2014-05-27 15:05:00,27.35,27.35,27.3,27.31,145000.0,23.5002,23.5002,23.4573,23.4659,145000.0
2014-05-27 15:10:00,27.3,27.32,27.3,27.31,119000.0,23.4573,23.4745,23.4573,23.4659,119000.0
2014-05-27 15:15:00,27.31,27.33,27.31,27.32,80600.0,23.4659,23.4831,23.4659,23.4745,80600.0
2014-05-27 15:20:00,27.32,27.32,27.31,27.32,65200.0,23.4745,23.4745,23.4659,23.4745,65200.0
2014-05-27 15:25:00,27.32,27.32,27.31,27.31,104200.0,23.4745,23.4745,23.4659,23.4659,104200.0
2014-05-27 15:30:00,27.31,27.33,27.3,27.32,159600.0,23.4659,23.4831,23.4573,23.4745,159600.0
2014-05-27 15:35:00,27.31,27.33,27.31,27.32,139400.0,23.4659,23.4831,23.4659,23.4745,139400.0
2014-05-27 15:40:00,27.32,27.33,27.32,27.33,119800.0,23.4745,23.4831,23.4745,23.4831,119800.0
2014-05-27 15:45:00,27.33,27.33,27.31,27.31,233200.0,23.4831,23.4831,23.4659,23.4659,233200.0
2014-05-27 15:50:00,27.31,27.33,27.3,27.33,227200.0,23.4659,23.4831,23.4573,23.4831,227200.0
2014-05-27 15:55:00,27.33,27.33,27.32,27.33,514800.0,23.4831,23.4831,23.4745,23.4831,514800.0
2014-05-28 09:30:00,27.31,27.35,27.21,27.26,196400.0,23.4659,23.5002,23.38,23.4229,196400.0
2014-05-28 09:35:00,27.25,27.25,27.13,27.18,128600.0,23.4143,23.4143,23.3112,23.3542,128600.0
2014-05-28 09:40:00,27.17,27.19,27.11,27.17,258200.0,23.3456,23.3628,23.294,23.3456,258200.0
2014-05-28 09:45:00,27.18,27.23,27.15,27.21,100600.0,23.3542,23.3971,23.3284,23.38,100600.0
2014-05-28 09:50:00,27.21,27.32,27.21,27.24,116200.0,23.38,23.4745,23.38,23.4057,116200.0
2014-05-28 09:55:00,27.24,27.24,27.13,27.16,117600.0,23.4057,23.4057,23.3112,23.337,117600.0
2014-05-28 10:00:00,27.16,27.16,27.08,27.15,576200.0,23.337,23.337,23.2683,23.3284,576200.0
2014-05-28 10:05:00,27.15,27.15,27.1,27.1,271600.0,23.3284,23.3284,23.2854,23.2854,271600.0
2014-05-28 10:10:00,27.11,27.13,27.1,27.11,299200.0,23.294,23.3112,23.2854,23.294,299200.0
2014-05-28 10:15:00,27.11,27.15,27.11,27.11,275800.0,23.294,23.3284,23.294,23.294,275800.0
2014-05-28 10:20:00,27.11,27.13,27.1,27.12,119800.0,23.294,23.3112,23.2854,23.3026,119800.0
2014-05-28 10:25:00,27.13,27.14,27.11,27.12,300000.0,23.3112,23.3198,23.294,23.3026,300000.0
2014-05-28 10:30:00,27.12,27.14,27.1,27.11,352600.0,23.3026,23.3198,23.2854,23.294,352600.0
2014-05-28 10:35:00,27.1,27.11,27.05,27.11,411800.0,23.2854,23.294,23.2425,23.294,411800.0
2014-05-28 10:40:00,27.11,27.14,27.1,27.1,181200.0,23.294,23.3198,23.2854,23.2854,181200.0
2014-05-28 10:45:00,27.1,27.11,27.09,27.11,107200.0,23.2854,23.294,23.2768,23.294,107200.0
2014-05-28 10:50:00,27.11,27.11,27.1,27.11,210800.0,23.294,23.294,23.2854,23.294,210800.0
2014-05-28 10:55:00,27.1,27.12,27.1,27.11,200800.0,23.2854,23.3026,23.2854,23.294,200800.0
2014-05-28 11:00:00,27.12,27.18,27.11,27.16,175800.0,23.3026,23.3542,23.294,23.337,175800.0
2014-05-28 11:05:00,27.16,27.21,27.16,27.21,292600.0,23.337,23.38,23.337,23.38,292600.0
2014-05-28 11:10:00,27.2,27.22,27.2,27.22,233600.0,23.3714,23.3885,23.3714,23.3885,233600.0
2014-05-28 11:15:00,27.22,27.25,27.22,27.24,377000.0,23.3885,23.4143,23.3885,23.4057,377000.0
2014-05-28 11:20:00,27.24,27.25,27.24,27.25,206400.0,23.4057,23.4143,23.4057,23.4143,206400.0
2014-05-28 11:25:00,27.25,27.25,27.2,27.2,142400.0,23.4143,23.4143,23.3714,23.3714,142400.0
2014-05-28 11:30:00,27.2,27.24,27.16,27.24,260600.0,23.3714,23.4057,23.337,23.4057,260600.0
2014-05-28 11:35:00,27.24,27.25,27.17,27.17,199000.0,23.4057,23.4143,23.3456,23.3456,199000.0
2014-05-28 11:40:00,27.17,27.18,27.15,27.15,92200.0,23.3456,23.3542,23.3284,23.3284,92200.0
2014-05-28 11:45:00,27.15,27.17,27.14,27.15,78400.0,23.3284,23.3456,23.3198,23.3284,78400.0
2014-05-28 11:50:00,27.15,27.16,27.13,27.14,65600.0,23.3284,23.337,23.3112,23.3198,65600.0
2014-05-28 11:55:00,27.14,27.15,27.13,27.15,96000.0,23.3198,23.3284,23.3112,23.3284,96000.0
2014-05-28 12:00:00,27.14,27.2,27.13,27.18,98400.0,23.3198,23.3714,23.3112,23.3542,98400.0
2014-05-28 12:05:00,27.18,27.21,27.18,27.18,56000.0,23.3542,23.38,23.3542,23.3542,56000.0
2014-05-28 12:10:00,27.18,27.21,27.18,27.2,78400.0,23.3542,23.38,23.3542,23.3714,78400.0
2014-05-28 12:15:00,27.21,27.21,27.2,27.21,86200.0,23.38,23.38,23.3714,23.38,86200.0
2014-05-28 12:20:00,27.21,27.21,27.18,27.18,49000.0,23.38,23.38,23.3542,23.3542,49000.0
2014-05-28 12:25:00,27.19,27.22,27.18,27.2,96200.0,23.3628,23.3885,23.3542,23.3714,96200.0
2014-05-28 12:30:00,27.2,27.21,27.17,27.17,96400.0,23.3714,23.38,23.3456,23.3456,96400.0
2014-05-28 12:35:00,27.17,27.18,27.15,27.17,84400.0,23.3456,23.3542,23.3284,23.3456,84400.0
2014-05-28 12:40:00,27.17,27.18,27.13,27.13,106600.0,23.3456,23.3542,23.3112,23.3112,106600.0
2014-05-28 12:45:00,27.13,27.15,27.11,27.15,120600.0,23.3112,23.3284,23.294,23.3284,120600.0
2014-05-28 12:50:00,27.15,27.15,27.1,27.11,76800.0,23.3284,23.3284,23.2854,23.294,76800.0
2014-05-28 12:55:00,27.11,27.11,27.07,27.09,195000.0,23.294,23.294,23.2597,23.2768,195000.0
2014-05-28 13:00:00,27.1,27.1,27.08,27.08,191000.0,23.2854,23.2854,23.2683,23.2683,191000.0
2014-05-28 13:05:00,27.08,27.09,27.07,27.08,117200.0,23.2683,23.2768,23.2597,23.2683,117200.0
2014-05-28 13:10:00,27.08,27.1,27.08,27.1,88400.0,23.2683,23.2854,23.2683,23.2854,88400.0
2014-05-28 13:15:00,27.1,27.11,27.09,27.11,171400.0,23.2854,23.294,23.2768,23.294,171400.0
2014-05-28 13:20:00,27.11,27.15,27.09,27.15,59200.0,23.294,23.3284,23.2768,23.3284,59200.0
2014-05-28 13:25:00,27.14,27.16,27.11,27.15,144000.0,23.3198,23.337,23.294,23.3284,144000.0
2014-05-28 13:30:00,27.15,27.17,27.15,27.17,46200.0,23.3284,23.3456,23.3284,23.3456,46200.0
2014-05-28 13:35:00,27.17,27.17,27.15,27.17,56800.0,23.3456,23.3456,23.3284,23.3456,56800.0
2014-05-28 13:40:00,27.17,27.18,27.14,27.14,204600.0,23.3456,23.3542,23.3198,23.3198,204600.0
2014-05-28 13:45:00,27.14,27.14,27.12,27.14,59400.0,23.3198,23.3198,23.3026,23.3198,59400.0
2014-05-28 13:50:00,27.14,27.2,27.13,27.2,214800.0,23.3198,23.3714,23.3112,23.3714,214800.0
2014-05-28 13:55:00,27.2,27.22,27.18,27.22,131200.0,23.3714,23.3885,23.3542,23.3885,131200.0
2014-05-28 14:00:00,27.22,27.25,27.22,27.23,95600.0,23.3885,23.4143,23.3885,23.3971,95600.0
2014-05-28 14:05:00,27.23,27.24,27.18,27.18,327400.0,23.3971,23.4057,23.3542,23.3542,327400.0
2014-05-28 14:10:00,27.18,27.2,27.17,27.18,51000.0,23.3542,23.3714,23.3456,23.3542,51000.0
2014-05-28 14:15:00,27.18,27.21,27.16,27.16,67000.0,23.3542,23.38,23.337,23.337,67000.0
2014-05-28 14:20:00,27.17,27.17,27.13,27.13,121800.0,23.3456,23.3456,23.3112,23.3112,121800.0
2014-05-28 14:25:00,27.13,27.16,27.13,27.15,75200.0,23.3112,23.337,23.3112,23.3284,75200.0
2014-05-28 14:30:00,27.15,27.15,27.13,27.13,113000.0,23.3284,23.3284,23.3112,23.3112,113000.0
2014-05-28 14:35:00,27.13,27.14,27.12,27.14,125200.0,23.3112,23.3198,23.3026,23.3198,125200.0
2014-05-28 14:40:00,27.14,27.16,27.14,27.15,74200.0,23.3198,23.337,23.3198,23.3284,74200.0
2014-05-28 14:45:00,27.15,27.16,27.13,27.13,94000.0,23.3284,23.337,23.3112,23.3112,94000.0
2014-05-28 14:50:00,27.13,27.15,27.13,27.15,64600.0,23.3112,23.3284,23.3112,23.3284,64600.0
2014-05-28 14:55:00,27.15,27.17,27.13,27.14,169000.0,23.3284,23.3456,23.3112,23.3198,169000.0
2014-05-28 15:00:00,27.14,27.17,27.14,27.16,63200.0,23.3198,23.3456,23.3198,23.337,63200.0
2014-05-28 15:05:00,27.16,27.18,27.16,27.17,155000.0,23.337,23.3542,23.337,23.3456,155000.0
2014-05-28 15:10:00,27.17,27.18,27.15,27.16,97800.0,23.3456,23.3542,23.3284,23.337,97800.0
2014-05-28 15:15:00,27.15,27.18,27.15,27.17,79000.0,23.3284,23.3542,23.3284,23.3456,79000.0
2014-05-28 15:20:00,27.17,27.18,27.14,27.14,142600.0,23.3456,23.3542,23.3198,23.3198,142600.0
2014-05-28 15:25:00,27.14,27.15,27.13,27.15,104000.0,23.3198,23.3284,23.3112,23.3284,104000.0
2014-05-28 15:30:00,27.15,27.21,27.15,27.18,299600.0,23.3284,23.38,23.3284,23.3542,299600.0
2014-05-28 15:35:00,27.18,27.2,27.18,27.18,119400.0,23.3542,23.3714,23.3542,23.3542,119400.0
2014-05-28 15:40:00,27.18,27.21,27.17,27.17,215800.0,23.3542,23.38,23.3456,23.3456,215800.0
2014-05-28 15:45:00,27.17,27.18,27.14,27.15,345200.0,23.3456,23.3542,23.3198,23.3284,345200.0
2014-05-28 15:50:00,27.15,27.18,27.15,27.16,379800.0,23.3284,23.3542,23.3284,23.337,379800.0
2014-05-28 15:55:00,27.15,27.17,27.14,27.15,329200.0,23.3284,23.3456,23.3198,23.3284,329200.0
2014-05-29 09:30:00,27.34,27.35,27.18,27.19,190800.0,23.4917,23.5002,23.3542,23.3628,190800.0
2014-05-29 09:35:00,27.2,27.21,27.12,27.15,111200.0,23.3714,23.38,23.3026,23.3284,111200.0
2014-05-29 09:40:00,27.16,27.16,27.08,27.13,174000.0,23.337,23.337,23.2683,23.3112,174000.0
2014-05-29 09:45:00,27.13,27.22,27.13,27.14,108600.0,23.3112,23.3885,23.3112,23.3198,108600.0
2014-05-29 09:50:00,27.14,27.17,27.11,27.12,72200.0,23.3198,23.3456,23.294,23.3026,72200.0
2014-05-29 09:55:00,27.12,27.16,27.11,27.16,93600.0,23.3026,23.337,23.294,23.337,93600.0
2014-05-29 10:00:00,27.16,27.16,27.14,27.14,138200.0,23.337,23.337,23.3198,23.3198,138200.0
2014-05-29 10:05:00,27.14,27.15,27.1,27.11,183000.0,23.3198,23.3284,23.2854,23.294,183000.0
2014-05-29 10:10:00,27.12,27.13,27.08,27.1,109200.0,23.3026,23.3112,23.2683,23.2854,109200.0
2014-05-29 10:15:00,27.1,27.1,27.06,27.07,113200.0,23.2854,23.2854,23.2511,23.2597,113200.0
2014-05-29 10:20:00,27.07,27.11,27.07,27.1,41000.0,23.2597,23.294,23.2597,23.2854,41000.0
2014-05-29 10:25:00,27.1,27.13,27.09,27.13,114600.0,23.2854,23.3112,23.2768,23.3112,114600.0
2014-05-29 10:30:00,27.12,27.16,27.12,27.15,168000.0,23.3026,23.337,23.3026,23.3284,168000.0
2014-05-29 10:35:00,27.15,27.16,27.13,27.14,54400.0,23.3284,23.337,23.3112,23.3198,54400.0
2014-05-29 10:40:00,27.14,27.16,27.13,27.14,91000.0,23.3198,23.337,23.3112,23.3198,91000.0
2014-05-29 10:45:00,27.15,27.22,27.15,27.21,47600.0,23.3284,23.3885,23.3284,23.38,47600.0
2014-05-29 10:50:00,27.21,27.22,27.18,27.18,355200.0,23.38,23.3885,23.3542,23.3542,355200.0
2014-05-29 10:55:00,27.18,27.18,27.16,27.17,29400.0,23.3542,23.3542,23.337,23.3456,29400.0
2014-05-29 11:00:00,27.17,27.17,27.13,27.13,40200.0,23.3456,23.3456,23.3112,23.3112,40200.0
2014-05-29 11:05:00,27.13,27.18,27.13,27.18,45400.0,23.3112,23.3542,23.3112,23.3542,45400.0
2014-05-29 11:10:00,27.18,27.18,27.16,27.18,76200.0,23.3542,23.3542,23.337,23.3542,76200.0
2014-05-29 11:15:00,27.18,27.2,27.18,27.19,62400.0,23.3542,23.3714,23.3542,23.3628,62400.0
2014-05-29 11:20:00,27.19,27.2,27.16,27.2,62800.0,23.3628,23.3714,23.337,23.3714,62800.0
2014-05-29 11:25:00,27.19,27.21,27.17,27.17,77600.0,23.3628,23.38,23.3456,23.3456,77600.0
2014-05-29 11:30:00,27.17,27.2,27.16,27.17,64000.0,23.3456,23.3714,23.337,23.3456,64000.0
2014-05-29 11:35:00,27.17,27.21,27.17,27.21,92200.0,23.3456,23.38,23.3456,23.38,92200.0
2014-05-29 11:40:00,27.2,27.2,27.17,27.2,71000.0,23.3714,23.3714,23.3456,23.3714,71000.0
2014-05-29 11:45:00,27.2,27.21,27.18,27.18,58800.0,23.3714,23.38,23.3542,23.3542,58800.0
2014-05-29 11:50:00,27.18,27.2,27.18,27.19,35200.0,23.3542,23.3714,23.3542,23.3628,35200.0
2014-05-29 11:55:00,27.2,27.2,27.19,27.2,42800.0,23.3714,23.3714,23.3628,23.3714,42800.0
2014-05-29 12:00:00,27.2,27.21,27.18,27.2,52600.0,23.3714,23.38,23.3542,23.3714,52600.0
2014-05-29 12:05:00,27.2,27.21,27.18,27.19,69400.0,23.3714,23.38,23.3542,23.3628,69400.0
2014-05-29 12:10:00,27.19,27.2,27.16,27.18,50400.0,23.3628,23.3714,23.337,23.3542,50400.0
2014-05-29 12:15:00,27.18,27.2,27.18,27.18,42200.0,23.3542,23.3714,23.3542,23.3542,42200.0
2014-05-29 12:20:00,27.18,27.19,27.15,27.17,176000.0,23.3542,23.3628,23.3284,23.3456,176000.0
2014-05-29 12:25:00,27.18,27.18,27.15,27.18,438200.0,23.3542,23.3542,23.3284,23.3542,438200.0
2014-05-29 12:30:00,27.18,27.18,27.15,27.15,53400.0,23.3542,23.3542,23.3284,23.3284,53400.0
2014-05-29 12:35:00,27.15,27.16,27.11,27.15,134000.0,23.3284,23.337,23.294,23.3284,134000.0
2014-05-29 12:40:00,27.15,27.18,27.15,27.18,41600.0,23.3284,23.3542,23.3284,23.3542,41600.0
2014-05-29 12:45:00,27.18,27.21,27.18,27.19,53600.0,23.3542,23.38,23.3542,23.3628,53600.0
2014-05-29 12:50:00,27.19,27.22,27.18,27.2,40400.0,23.3628,23.3885,23.3542,23.3714,40400.0
2014-05-29 12:55:00,27.21,27.22,27.19,27.21,29600.0,23.38,23.3885,23.3628,23.38,29600.0
2014-05-29 13:00:00,27.21,27.24,27.21,27.24,47200.0,23.38,23.4057,23.38,23.4057,47200.0
2014-05-29 13:05:00,27.24,27.25,27.23,27.25,43800.0,23.4057,23.4143,23.3971,23.4143,43800.0
2014-05-29 13:10:00,27.25,27.27,27.24,27.27,78200.0,23.4143,23.4315,23.4057,23.4315,78200.0
2014-05-29 13:15:00,27.27,27.28,27.24,27.25,111000.0,23.4315,23.4401,23.4057,23.4143,111000.0
2014-05-29 13:20:00,27.25,27.25,27.19,27.2,154800.0,23.4143,23.4143,23.3628,23.3714,154800.0
2014-05-29 13:25:00,27.2,27.2,27.17,27.18,69600.0,23.3714,23.3714,23.3456,23.3542,69600.0
2014-05-29 13:30:00,27.18,27.19,27.16,27.18,80000.0,23.3542,23.3628,23.337,23.3542,80000.0
2014-05-29 13:35:00,27.19,27.2,27.18,27.2,41600.0,23.3628,23.3714,23.3542,23.3714,41600.0
2014-05-29 13:40:00,27.2,27.2,27.19,27.2,39000.0,23.3714,23.3714,23.3628,23.3714,39000.0
2014-05-29 13:45:00,27.2,27.23,27.2,27.2,117400.0,23.3714,23.3971,23.3714,23.3714,117400.0
2014-05-29 13:50:00,27.2,27.2,27.18,27.19,36400.0,23.3714,23.3714,23.3542,23.3628,36400.0
2014-05-29 13:55:00,27.19,27.2,27.18,27.2,59000.0,23.3628,23.3714,23.3542,23.3714,59000.0
2014-05-29 14:00:00,27.2,27.21,27.18,27.2,66400.0,23.3714,23.38,23.3542,23.3714,66400.0
2014-05-29 14:05:00,27.2,27.21,27.19,27.2,49000.0,23.3714,23.38,23.3628,23.3714,49000.0
2014-05-29 14:10:00,27.2,27.21,27.18,27.18,49800.0,23.3714,23.38,23.3542,23.3542,49800.0
2014-05-29 14:15:00,27.18,27.18,27.17,27.17,32000.0,23.3542,23.3542,23.3456,23.3456,32000.0
2014-05-29 14:20:00,27.17,27.18,27.15,27.17,66600.0,23.3456,23.3542,23.3284,23.3456,66600.0
2014-05-29 14:25:00,27.17,27.18,27.15,27.17,60200.0,23.3456,23.3542,23.3284,23.3456,60200.0
2014-05-29 14:30:00,27.17,27.17,27.15,27.17,37200.0,23.3456,23.3456,23.3284,23.3456,37200.0
2014-05-29 14:35:00,27.17,27.21,27.17,27.18,280600.0,23.3456,23.38,23.3456,23.3542,280600.0
2014-05-29 14:40:00,27.18,27.18,27.16,27.17,67800.0,23.3542,23.3542,23.337,23.3456,67800.0
2014-05-29 14:45:00,27.17,27.18,27.15,27.16,78400.0,23.3456,23.3542,23.3284,23.337,78400.0
2014-05-29 14:50:00,27.16,27.17,27.12,27.15,236400.0,23.337,23.3456,23.3026,23.3284,236400.0
2014-05-29 14:55:00,27.15,27.16,27.15,27.15,90600.0,23.3284,23.337,23.3284,23.3284,90600.0
2014-05-29 15:00:00,27.15,27.17,27.15,27.17,71400.0,23.3284,23.3456,23.3284,23.3456,71400.0
2014-05-29 15:05:00,27.17,27.18,27.16,27.18,61400.0,23.3456,23.3542,23.337,23.3542,61400.0
2014-05-29 15:10:00,27.18,27.18,27.16,27.17,87200.0,23.3542,23.3542,23.337,23.3456,87200.0
2014-05-29 15:15:00,27.17,27.18,27.17,27.18,61200.0,23.3456,23.3542,23.3456,23.3542,61200.0
2014-05-29 15:20:00,27.18,27.19,27.18,27.19,37800.0,23.3542,23.3628,23.3542,23.3628,37800.0
2014-05-29 15:25:00,27.19,27.21,27.19,27.21,84800.0,23.3628,23.38,23.3628,23.38,84800.0
2014-05-29 15:30:00,27.21,27.22,27.18,27.2,123600.0,23.38,23.3885,23.3542,23.3714,123600.0
2014-05-29 15:35:00,27.2,27.21,27.2,27.21,76000.0,23.3714,23.38,23.3714,23.38,76000.0
2014-05-29 15:40:00,27.21,27.21,27.18,27.2,141200.0,23.38,23.38,23.3542,23.3714,141200.0
2014-05-29 15:45:00,27.2,27.21,27.19,27.21,156400.0,23.3714,23.38,23.3628,23.38,156400.0
2014-05-29 15:50:00,27.21,27.23,27.21,27.22,213800.0,23.38,23.3971,23.38,23.3885,213800.0
2014-05-29 15:55:00,27.22,27.23,27.22,27.22,242200.0,23.3885,23.3971,23.3885,23.3885,242200.0
2014-05-30 09:30:00,27.2,27.29,27.17,27.29,139200.0,23.3714,23.4487,23.3456,23.4487,139200.0
2014-05-30 09:35:00,27.29,27.3,27.19,27.23,427200.0,23.4487,23.4573,23.3628,23.3971,427200.0
2014-05-30 09:40:00,27.23,27.25,27.22,27.25,71600.0,23.3971,23.4143,23.3885,23.4143,71600.0
2014-05-30 09:45:00,27.25,27.31,27.25,27.29,116200.0,23.4143,23.4659,23.4143,23.4487,116200.0
2014-05-30 09:50:00,27.29,27.3,27.27,27.28,43800.0,23.4487,23.4573,23.4315,23.4401,43800.0
2014-05-30 09:55:00,27.28,27.3,27.27,27.3,121600.0,23.4401,23.4573,23.4315,23.4573,121600.0
2014-05-30 10:00:00,27.29,27.31,27.27,27.29,71800.0,23.4487,23.4659,23.4315,23.4487,71800.0
2014-05-30 10:05:00,27.29,27.3,27.28,27.3,77200.0,23.4487,23.4573,23.4401,23.4573,77200.0
2014-05-30 10:10:00,27.3,27.32,27.28,27.28,219200.0,23.4573,23.4745,23.4401,23.4401,219200.0
2014-05-30 10:15:00,27.28,27.28,27.25,27.25,117000.0,23.4401,23.4401,23.4143,23.4143,117000.0
2014-05-30 10:20:00,27.26,27.26,27.22,27.22,103800.0,23.4229,23.4229,23.3885,23.3885,103800.0
2014-05-30 10:25:00,27.23,27.23,27.18,27.2,88400.0,23.3971,23.3971,23.3542,23.3714,88400.0
2014-05-30 10:30:00,27.2,27.2,27.15,27.17,164400.0,23.3714,23.3714,23.3284,23.3456,164400.0
2014-05-30 10:35:00,27.17,27.19,27.16,27.17,105400.0,23.3456,23.3628,23.337,23.3456,105400.0
2014-05-30 10:40:00,27.18,27.21,27.17,27.17,296600.0,23.3542,23.38,23.3456,23.3456,296600.0
2014-05-30 10:45:00,27.17,27.17,27.13,27.14,92400.0,23.3456,23.3456,23.3112,23.3198,92400.0
2014-05-30 10:50:00,27.13,27.17,27.13,27.14,225000.0,23.3112,23.3456,23.3112,23.3198,225000.0
2014-05-30 10:55:00,27.14,27.14,27.1,27.1,106800.0,23.3198,23.3198,23.2854,23.2854,106800.0
2014-05-30 11:00:00,27.1,27.16,27.1,27.13,84800.0,23.2854,23.337,23.2854,23.3112,84800.0
2014-05-30 11:05:00,27.13,27.13,27.1,27.11,78000.0,23.3112,23.3112,23.2854,23.294,78000.0
2014-05-30 11:10:00,27.1,27.11,27.09,27.1,73600.0,23.2854,23.294,23.2768,23.2854,73600.0
2014-05-30 11:15:00,27.1,27.11,27.09,27.1,59400.0,23.2854,23.294,23.2768,23.2854,59400.0
2014-05-30 11:20:00,27.1,27.13,27.1,27.12,76400.0,23.2854,23.3112,23.2854,23.3026,76400.0
2014-05-30 11:25:00,27.13,27.13,27.08,27.09,116800.0,23.3112,23.3112,23.2683,23.2768,116800.0
2014-05-30 11:30:00,27.08,27.16,27.08,27.16,66600.0,23.2683,23.337,23.2683,23.337,66600.0
2014-05-30 11:35:00,27.16,27.18,27.15,27.17,82200.0,23.337,23.3542,23.3284,23.3456,82200.0
2014-05-30 11:40:00,27.18,27.2,27.16,27.2,46400.0,23.3542,23.3714,23.337,23.3714,46400.0
2014-05-30 11:45:00,27.2,27.21,27.18,27.21,80600.0,23.3714,23.38,23.3542,23.38,80600.0
2014-05-30 11:50:00,27.21,27.21,27.17,27.17,41200.0,23.38,23.38,23.3456,23.3456,41200.0
2014-05-30 11:55:00,27.17,27.18,27.17,27.17,29400.0,23.3456,23.3542,23.3456,23.3456,29400.0
2014-05-30 12:00:00,27.18,27.18,27.17,27.18,36000.0,23.3542,23.3542,23.3456,23.3542,36000.0
2014-05-30 12:05:00,27.18,27.19,27.17,27.17,37800.0,23.3542,23.3628,23.3456,23.3456,37800.0
2014-05-30 12:10:00,27.17,27.18,27.16,27.18,42200.0,23.3456,23.3542,23.337,23.3542,42200.0
2014-05-30 12:15:00,27.18,27.21,27.18,27.18,105800.0,23.3542,23.38,23.3542,23.3542,105800.0
2014-05-30 12:20:00,27.18,27.2,27.17,27.2,57200.0,23.3542,23.3714,23.3456,23.3714,57200.0
2014-05-30 12:25:00,27.2,27.2,27.18,27.2,53800.0,23.3714,23.3714,23.3542,23.3714,53800.0
2014-05-30 12:30:00,27.19,27.2,27.17,27.17,59400.0,23.3628,23.3714,23.3456,23.3456,59400.0
2014-05-30 12:35:00,27.17,27.18,27.13,27.14,47000.0,23.3456,23.3542,23.3112,23.3198,47000.0
2014-05-30 12:40:00,27.15,27.18,27.15,27.18,43000.0,23.3284,23.3542,23.3284,23.3542,43000.0
2014-05-30 12:45:00,27.18,27.19,27.17,27.18,31000.0,23.3542,23.3628,23.3456,23.3542,31000.0
2014-05-30 12:50:00,27.19,27.2,27.16,27.18,64600.0,23.3628,23.3714,23.337,23.3542,64600.0
2014-05-30 12:55:00,27.19,27.2,27.19,27.2,27000.0,23.3628,23.3714,23.3628,23.3714,27000.0
2014-05-30 13:00:00,27.2,27.2,27.17,27.18,51000.0,23.3714,23.3714,23.3456,23.3542,51000.0
2014-05-30 13:05:00,27.18,27.2,27.17,27.18,18400.0,23.3542,23.3714,23.3456,23.3542,18400.0
2014-05-30 13:10:00,27.18,27.19,27.18,27.18,19000.0,23.3542,23.3628,23.3542,23.3542,19000.0
2014-05-30 13:15:00,27.18,27.18,27.16,27.17,80200.0,23.3542,23.3542,23.337,23.3456,80200.0
2014-05-30 13:20:00,27.17,27.2,27.17,27.2,84000.0,23.3456,23.3714,23.3456,23.3714,84000.0
2014-05-30 13:25:00,27.2,27.23,27.18,27.22,94800.0,23.3714,23.3971,23.3542,23.3885,94800.0
2014-05-30 13:30:00,27.23,27.25,27.22,27.25,55600.0,23.3971,23.4143,23.3885,23.4143,55600.0
2014-05-30 13:35:00,27.25,27.25,27.22,27.24,40000.0,23.4143,23.4143,23.3885,23.4057,40000.0
2014-05-30 13:40:00,27.24,27.25,27.22,27.23,42400.0,23.4057,23.4143,23.3885,23.3971,42400.0
2014-05-30 13:45:00,27.23,27.26,27.23,27.25,38000.0,23.3971,23.4229,23.3971,23.4143,38000.0
2014-05-30 13:50:00,27.25,27.26,27.25,27.25,46000.0,23.4143,23.4229,23.4143,23.4143,46000.0
2014-05-30 13:55:00,27.25,27.26,27.25,27.25,98400.0,23.4143,23.4229,23.4143,23.4143,98400.0
2014-05-30 14:00:00,27.25,27.28,27.25,27.28,1787200.0,23.4143,23.4401,23.4143,23.4401,1787200.0
2014-05-30 14:05:00,27.28,27.29,27.27,27.29,116400.0,23.4401,23.4487,23.4315,23.4487,116400.0
2014-05-30 14:10:00,27.29,27.31,27.29,27.31,46200.0,23.4487,23.4659,23.4487,23.4659,46200.0
2014-05-30 14:15:00,27.31,27.32,27.29,27.3,37400.0,23.4659,23.4745,23.4487,23.4573,37400.0
2014-05-30 14:20:00,27.3,27.31,27.29,27.29,45600.0,23.4573,23.4659,23.4487,23.4487,45600.0
2014-05-30 14:25:00,27.29,27.3,27.28,27.3,32200.0,23.4487,23.4573,23.4401,23.4573,32200.0
2014-05-30 14:30:00,27.3,27.3,27.27,27.28,64800.0,23.4573,23.4573,23.4315,23.4401,64800.0
2014-05-30 14:35:00,27.29,27.29,27.28,27.29,25800.0,23.4487,23.4487,23.4401,23.4487,25800.0
2014-05-30 14:40:00,27.29,27.32,27.28,27.29,93000.0,23.4487,23.4745,23.4401,23.4487,93000.0
2014-05-30 14:45:00,27.29,27.29,27.27,27.28,25600.0,23.4487,23.4487,23.4315,23.4401,25600.0
2014-05-30 14:50:00,27.28,27.3,27.27,27.3,45600.0,23.4401,23.4573,23.4315,23.4573,45600.0
2014-05-30 14:55:00,27.29,27.3,27.25,27.25,99800.0,23.4487,23.4573,23.4143,23.4143,99800.0
2014-05-30 15:00:00,27.25,27.25,27.23,27.23,40200.0,23.4143,23.4143,23.3971,23.3971,40200.0
2014-05-30 15:05:00,27.23,27.23,27.22,27.23,40000.0,23.3971,23.3971,23.3885,23.3971,40000.0
2014-05-30 15:10:00,27.23,27.24,27.23,27.24,23400.0,23.3971,23.4057,23.3971,23.4057,23400.0
2014-05-30 15:15:00,27.24,27.24,27.23,27.23,35800.0,23.4057,23.4057,23.3971,23.3971,35800.0
2014-05-30 15:20:00,27.23,27.23,27.21,27.21,30200.0,23.3971,23.3971,23.38,23.38,30200.0
2014-05-30 15:25:00,27.21,27.24,27.19,27.23,86800.0,23.38,23.4057,23.3628,23.3971,86800.0
2014-05-30 15:30:00,27.23,27.24,27.23,27.24,27000.0,23.3971,23.4057,23.3971,23.4057,27000.0
2014-05-30 15:35:00,27.24,27.26,27.24,27.25,121400.0,23.4057,23.4229,23.4057,23.4143,121400.0
2014-05-30 15:40:00,27.25,27.26,27.24,27.24,191600.0,23.4143,23.4229,23.4057,23.4057,191600.0
2014-05-30 15:45:00,27.25,27.27,27.25,27.25,103000.0,23.4143,23.4315,23.4143,23.4143,103000.0
2014-05-30 15:50:00,27.25,27.26,27.23,27.24,153200.0,23.4143,23.4229,23.3971,23.4057,153200.0
2014-05-30 15:55:00,27.24,27.26,27.23,27.23,650000.0,23.4057,23.4229,23.3971,23.3971,650000.0
2014-06-02 09:30:00,27.32,27.36,27.24,27.24,248400.0,23.4745,23.5088,23.4057,23.4057,248400.0
2014-06-02 09:35:00,27.24,27.24,27.12,27.18,106000.0,23.4057,23.4057,23.3026,23.3542,106000.0
2014-06-02 09:40:00,27.18,27.18,27.11,27.11,77200.0,23.3542,23.3542,23.294,23.294,77200.0
2014-06-02 09:45:00,27.11,27.17,27.1,27.16,59000.0,23.294,23.3456,23.2854,23.337,59000.0
2014-06-02 09:50:00,27.17,27.23,27.15,27.23,61600.0,23.3456,23.3971,23.3284,23.3971,61600.0
2014-06-02 09:55:00,27.23,27.23,27.19,27.22,50600.0,23.3971,23.3971,23.3628,23.3885,50600.0
2014-06-02 10:00:00,27.22,27.22,27.13,27.13,124200.0,23.3885,23.3885,23.3112,23.3112,124200.0
2014-06-02 10:05:00,27.13,27.13,27.08,27.08,116600.0,23.3112,23.3112,23.2683,23.2683,116600.0
2014-06-02 10:10:00,27.08,27.15,27.08,27.15,142600.0,23.2683,23.3284,23.2683,23.3284,142600.0
2014-06-02 10:15:00,27.14,27.15,27.09,27.1,140800.0,23.3198,23.3284,23.2768,23.2854,140800.0
2014-06-02 10:20:00,27.1,27.11,27.09,27.11,77200.0,23.2854,23.294,23.2768,23.294,77200.0
2014-06-02 10:25:00,27.11,27.2,27.11,27.18,121000.0,23.294,23.3714,23.294,23.3542,121000.0
2014-06-02 10:30:00,27.18,27.2,27.17,27.17,67400.0,23.3542,23.3714,23.3456,23.3456,67400.0
2014-06-02 10:35:00,27.17,27.19,27.16,27.19,75600.0,23.3456,23.3628,23.337,23.3628,75600.0
2014-06-02 10:40:00,27.19,27.19,27.15,27.18,71400.0,23.3628,23.3628,23.3284,23.3542,71400.0
2014-06-02 10:45:00,27.18,27.2,27.17,27.18,58400.0,23.3542,23.3714,23.3456,23.3542,58400.0
2014-06-02 10:50:00,27.18,27.2,27.17,27.17,133800.0,23.3542,23.3714,23.3456,23.3456,133800.0
2014-06-02 10:55:00,27.18,27.21,27.17,27.21,63800.0,23.3542,23.38,23.3456,23.38,63800.0
2014-06-02 11:00:00,27.21,27.22,27.15,27.17,137000.0,23.38,23.3885,23.3284,23.3456,137000.0
2014-06-02 11:05:00,27.17,27.18,27.16,27.18,113000.0,23.3456,23.3542,23.337,23.3542,113000.0
2014-06-02 11:10:00,27.18,27.2,27.18,27.2,73600.0,23.3542,23.3714,23.3542,23.3714,73600.0
2014-06-02 11:15:00,27.19,27.21,27.18,27.2,64800.0,23.3628,23.38,23.3542,23.3714,64800.0
2014-06-02 11:20:00,27.21,27.24,27.2,27.24,78600.0,23.38,23.4057,23.3714,23.4057,78600.0
2014-06-02 11:25:00,27.24,27.28,27.23,27.27,205000.0,23.4057,23.4401,23.3971,23.4315,205000.0
2014-06-02 11:30:00,27.27,27.27,27.25,27.25,48200.0,23.4315,23.4315,23.4143,23.4143,48200.0
2014-06-02 11:35:00,27.26,27.27,27.25,27.25,50000.0,23.4229,23.4315,23.4143,23.4143,50000.0
2014-06-02 11:40:00,27.25,27.27,27.25,27.25,59400.0,23.4143,23.4315,23.4143,23.4143,59400.0
2014-06-02 11:45:00,27.25,27.27,27.25,27.27,45600.0,23.4143,23.4315,23.4143,23.4315,45600.0
2014-06-02 11:50:00,27.27,27.3,27.27,27.28,93000.0,23.4315,23.4573,23.4315,23.4401,93000.0
2014-06-02 11:55:00,27.29,27.29,27.27,27.29,34400.0,23.4487,23.4487,23.4315,23.4487,34400.0
2014-06-02 12:00:00,27.29,27.29,27.26,27.26,91600.0,23.4487,23.4487,23.4229,23.4229,91600.0
2014-06-02 12:05:00,27.26,27.27,27.24,27.24,35000.0,23.4229,23.4315,23.4057,23.4057,35000.0
2014-06-02 12:10:00,27.24,27.26,27.24,27.26,45000.0,23.4057,23.4229,23.4057,23.4229,45000.0
2014-06-02 12:15:00,27.26,27.26,27.22,27.22,51200.0,23.4229,23.4229,23.3885,23.3885,51200.0
2014-06-02 12:20:00,27.23,27.24,27.22,27.22,56600.0,23.3971,23.4057,23.3885,23.3885,56600.0
2014-06-02 12:25:00,27.22,27.23,27.22,27.22,46000.0,23.3885,23.3971,23.3885,23.3885,46000.0
2014-06-02 12:30:00,27.22,27.23,27.21,27.22,53200.0,23.3885,23.3971,23.38,23.3885,53200.0
2014-06-02 12:35:00,27.22,27.22,27.2,27.2,36000.0,23.3885,23.3885,23.3714,23.3714,36000.0
2014-06-02 12:40:00,27.2,27.23,27.2,27.23,38800.0,23.3714,23.3971,23.3714,23.3971,38800.0
2014-06-02 12:45:00,27.23,27.25,27.22,27.22,48800.0,23.3971,23.4143,23.3885,23.3885,48800.0
2014-06-02 12:50:00,27.22,27.23,27.21,27.23,34600.0,23.3885,23.3971,23.38,23.3971,34600.0
2014-06-02 12:55:00,27.23,27.23,27.21,27.21,27200.0,23.3971,23.3971,23.38,23.38,27200.0
2014-06-02 13:00:00,27.21,27.21,27.17,27.18,84000.0,23.38,23.38,23.3456,23.3542,84000.0
2014-06-02 13:05:00,27.18,27.18,27.16,27.17,33000.0,23.3542,23.3542,23.337,23.3456,33000.0
2014-06-02 13:10:00,27.16,27.17,27.15,27.16,60400.0,23.337,23.3456,23.3284,23.337,60400.0
2014-06-02 13:15:00,27.16,27.2,27.16,27.19,52600.0,23.337,23.3714,23.337,23.3628,52600.0
2014-06-02 13:20:00,27.2,27.23,27.2,27.23,24600.0,23.3714,23.3971,23.3714,23.3971,24600.0
2014-06-02 13:25:00,27.23,27.23,27.22,27.22,37000.0,23.3971,23.3971,23.3885,23.3885,37000.0
2014-06-02 13:30:00,27.22,27.22,27.2,27.22,51600.0,23.3885,23.3885,23.3714,23.3885,51600.0
2014-06-02 13:35:00,27.22,27.23,27.21,27.22,39400.0,23.3885,23.3971,23.38,23.3885,39400.0
2014-06-02 13:40:00,27.22,27.23,27.21,27.21,66000.0,23.3885,23.3971,23.38,23.38,66000.0
2014-06-02 13:45:00,27.22,27.22,27.21,27.21,41200.0,23.3885,23.3885,23.38,23.38,41200.0
2014-06-02 13:50:00,27.21,27.21,27.18,27.18,59800.0,23.38,23.38,23.3542,23.3542,59800.0
2014-06-02 13:55:00,27.18,27.19,27.18,27.18,54600.0,23.3542,23.3628,23.3542,23.3542,54600.0
2014-06-02 14:00:00,27.18,27.2,27.16,27.16,147400.0,23.3542,23.3714,23.337,23.337,147400.0
2014-06-02 14:05:00,27.16,27.17,27.16,27.17,38800.0,23.337,23.3456,23.337,23.3456,38800.0
2014-06-02 14:10:00,27.16,27.17,27.13,27.14,89000.0,23.337,23.3456,23.3112,23.3198,89000.0
2014-06-02 14:15:00,27.14,27.15,27.13,27.13,75000.0,23.3198,23.3284,23.3112,23.3112,75000.0
2014-06-02 14:20:00,27.13,27.15,27.13,27.15,69800.0,23.3112,23.3284,23.3112,23.3284,69800.0
2014-06-02 14:25:00,27.15,27.16,27.15,27.16,36200.0,23.3284,23.337,23.3284,23.337,36200.0
2014-06-02 14:30:00,27.16,27.16,27.14,27.14,74000.0,23.337,23.337,23.3198,23.3198,74000.0
2014-06-02 14:35:00,27.14,27.15,27.14,27.15,45400.0,23.3198,23.3284,23.3198,23.3284,45400.0
2014-06-02 14:40:00,27.15,27.15,27.14,27.14,54000.0,23.3284,23.3284,23.3198,23.3198,54000.0
2014-06-02 14:45:00,27.14,27.15,27.14,27.14,75800.0,23.3198,23.3284,23.3198,23.3198,75800.0
2014-06-02 14:50:00,27.14,27.15,27.14,27.14,102600.0,23.3198,23.3284,23.3198,23.3198,102600.0
2014-06-02 14:55:00,27.14,27.14,27.13,27.13,85200.0,23.3198,23.3198,23.3112,23.3112,85200.0
2014-06-02 15:00:00,27.13,27.13,27.11,27.11,169400.0,23.3112,23.3112,23.294,23.294,169400.0
2014-06-02 15:05:00,27.11,27.12,27.11,27.11,52000.0,23.294,23.3026,23.294,23.294,52000.0
2014-06-02 15:10:00,27.11,27.11,27.1,27.11,106800.0,23.294,23.294,23.2854,23.294,106800.0
2014-06-02 15:15:00,27.11,27.15,27.1,27.13,190600.0,23.294,23.3284,23.2854,23.3112,190600.0
2014-06-02 15:20:00,27.13,27.13,27.1,27.1,68000.0,23.3112,23.3112,23.2854,23.2854,68000.0
2014-06-02 15:25:00,27.1,27.11,27.09,27.09,129000.0,23.2854,23.294,23.2768,23.2768,129000.0
2014-06-02 15:30:00,27.09,27.11,27.09,27.11,163000.0,23.2768,23.294,23.2768,23.294,163000.0
2014-06-02 15:35:00,27.11,27.11,27.1,27.11,163000.0,23.294,23.294,23.2854,23.294,163000.0
2014-06-02 15:40:00,27.11,27.11,27.1,27.1,267400.0,23.294,23.294,23.2854,23.2854,267400.0
2014-06-02 15:45:00,27.1,27.11,27.09,27.09,205200.0,23.2854,23.294,23.2768,23.2768,205200.0
2014-06-02 15:50:00,27.09,27.09,27.06,27.07,263400.0,23.2768,23.2768,23.2511,23.2597,263400.0
2014-06-02 15:55:00,27.07,27.07,27.04,27.07,421800.0,23.2597,23.2597,23.2339,23.2597,421800.0
2014-06-03 09:30:00,27.0,27.11,26.98,27.08,238800.0,23.1995,23.294,23.1823,23.2683,238800.0
2014-06-03 09:35:00,27.07,27.07,27.01,27.03,71600.0,23.2597,23.2597,23.2081,23.2253,71600.0
2014-06-03 09:40:00,27.04,27.04,26.99,26.99,205000.0,23.2339,23.2339,23.1909,23.1909,205000.0
2014-06-03 09:45:00,26.99,27.03,26.98,26.99,210200.0,23.1909,23.2253,23.1823,23.1909,210200.0
2014-06-03 09:50:00,26.99,27.06,26.96,27.06,95200.0,23.1909,23.2511,23.1651,23.2511,95200.0
2014-06-03 09:55:00,27.06,27.07,27.04,27.04,44400.0,23.2511,23.2597,23.2339,23.2339,44400.0
2014-06-03 10:00:00,27.04,27.06,27.02,27.06,104000.0,23.2339,23.2511,23.2167,23.2511,104000.0
2014-06-03 10:05:00,27.06,27.1,27.06,27.09,150200.0,23.2511,23.2854,23.2511,23.2768,150200.0
2014-06-03 10:10:00,27.08,27.09,27.06,27.08,106800.0,23.2683,23.2768,23.2511,23.2683,106800.0
2014-06-03 10:15:00,27.08,27.09,27.04,27.04,95400.0,23.2683,23.2768,23.2339,23.2339,95400.0
2014-06-03 10:20:00,27.04,27.04,27.03,27.04,134200.0,23.2339,23.2339,23.2253,23.2339,134200.0
2014-06-03 10:25:00,27.04,27.04,27.02,27.04,104600.0,23.2339,23.2339,23.2167,23.2339,104600.0
2014-06-03 10:30:00,27.03,27.07,27.03,27.05,122000.0,23.2253,23.2597,23.2253,23.2425,122000.0
2014-06-03 10:35:00,27.05,27.1,27.05,27.07,147000.0,23.2425,23.2854,23.2425,23.2597,147000.0
2014-06-03 10:40:00,27.07,27.09,27.04,27.05,180800.0,23.2597,23.2768,23.2339,23.2425,180800.0
2014-06-03 10:45:00,27.05,27.08,27.04,27.07,51400.0,23.2425,23.2683,23.2339,23.2597,51400.0
2014-06-03 10:50:00,27.08,27.1,27.07,27.08,92800.0,23.2683,23.2854,23.2597,23.2683,92800.0
2014-06-03 10:55:00,27.08,27.1,27.07,27.1,49600.0,23.2683,23.2854,23.2597,23.2854,49600.0
2014-06-03 11:00:00,27.1,27.11,27.09,27.1,63000.0,23.2854,23.294,23.2768,23.2854,63000.0
2014-06-03 11:05:00,27.1,27.11,27.08,27.11,72600.0,23.2854,23.294,23.2683,23.294,72600.0
2014-06-03 11:10:00,27.11,27.11,27.1,27.1,84200.0,23.294,23.294,23.2854,23.2854,84200.0
2014-06-03 11:15:00,27.1,27.1,27.04,27.04,115000.0,23.2854,23.2854,23.2339,23.2339,115000.0
2014-06-03 11:20:00,27.04,27.05,27.02,27.03,83600.0,23.2339,23.2425,23.2167,23.2253,83600.0
2014-06-03 11:25:00,27.03,27.03,26.97,26.99,154000.0,23.2253,23.2253,23.1737,23.1909,154000.0
2014-06-03 11:30:00,26.98,27.03,26.97,27.03,314600.0,23.1823,23.2253,23.1737,23.2253,314600.0
2014-06-03 11:35:00,27.02,27.06,27.02,27.05,59400.0,23.2167,23.2511,23.2167,23.2425,59400.0
2014-06-03 11:40:00,27.05,27.08,27.04,27.07,73600.0,23.2425,23.2683,23.2339,23.2597,73600.0
2014-06-03 11:45:00,27.07,27.09,27.05,27.05,125000.0,23.2597,23.2768,23.2425,23.2425,125000.0
2014-06-03 11:50:00,27.05,27.06,26.99,27.0,194200.0,23.2425,23.2511,23.1909,23.1995,194200.0
2014-06-03 11:55:00,27.0,27.01,26.99,26.99,221600.0,23.1995,23.2081,23.1909,23.1909,221600.0
2014-06-03 12:00:00,26.99,27.01,26.99,26.99,87600.0,23.1909,23.2081,23.1909,23.1909,87600.0
2014-06-03 12:05:00,26.99,27.0,26.99,27.0,96600.0,23.1909,23.1995,23.1909,23.1995,96600.0
2014-06-03 12:10:00,26.99,27.02,26.99,27.01,95400.0,23.1909,23.2167,23.1909,23.2081,95400.0
2014-06-03 12:15:00,27.01,27.04,27.01,27.04,59400.0,23.2081,23.2339,23.2081,23.2339,59400.0
2014-06-03 12:20:00,27.03,27.05,27.01,27.01,73800.0,23.2253,23.2425,23.2081,23.2081,73800.0
2014-06-03 12:25:00,27.02,27.02,26.93,26.97,265800.0,23.2167,23.2167,23.1394,23.1737,265800.0
2014-06-03 12:30:00,26.97,26.99,26.96,26.96,336200.0,23.1737,23.1909,23.1651,23.1651,336200.0
2014-06-03 12:35:00,26.96,26.99,26.95,26.95,88200.0,23.1651,23.1909,23.1565,23.1565,88200.0
2014-06-03 12:40:00,26.95,26.96,26.93,26.96,149000.0,23.1565,23.1651,23.1394,23.1651,149000.0
2014-06-03 12:45:00,26.96,26.98,26.96,26.98,80800.0,23.1651,23.1823,23.1651,23.1823,80800.0
2014-06-03 12:50:00,26.97,26.98,26.96,26.97,47600.0,23.1737,23.1823,23.1651,23.1737,47600.0
2014-06-03 12:55:00,26.97,27.0,26.97,26.99,146800.0,23.1737,23.1995,23.1737,23.1909,146800.0
2014-06-03 13:00:00,26.99,27.0,26.98,26.98,85600.0,23.1909,23.1995,23.1823,23.1823,85600.0
2014-06-03 13:05:00,26.98,27.03,26.98,27.03,75200.0,23.1823,23.2253,23.1823,23.2253,75200.0
2014-06-03 13:10:00,27.03,27.04,27.02,27.03,58400.0,23.2253,23.2339,23.2167,23.2253,58400.0
2014-06-03 13:15:00,27.03,27.04,27.0,27.0,85800.0,23.2253,23.2339,23.1995,23.1995,85800.0
2014-06-03 13:20:00,27.0,27.02,27.0,27.02,60800.0,23.1995,23.2167,23.1995,23.2167,60800.0
2014-06-03 13:25:00,27.02,27.03,27.0,27.02,100800.0,23.2167,23.2253,23.1995,23.2167,100800.0
2014-06-03 13:30:00,27.02,27.05,27.02,27.04,35800.0,23.2167,23.2425,23.2167,23.2339,35800.0
2014-06-03 13:35:00,27.04,27.04,27.03,27.03,35400.0,23.2339,23.2339,23.2253,23.2253,35400.0
2014-06-03 13:40:00,27.03,27.05,27.03,27.04,40400.0,23.2253,23.2425,23.2253,23.2339,40400.0
2014-06-03 13:45:00,27.04,27.07,27.04,27.05,59800.0,23.2339,23.2597,23.2339,23.2425,59800.0
2014-06-03 13:50:00,27.06,27.08,27.06,27.08,40600.0,23.2511,23.2683,23.2511,23.2683,40600.0
2014-06-03 13:55:00,27.07,27.08,27.06,27.07,51600.0,23.2597,23.2683,23.2511,23.2597,51600.0
2014-06-03 14:00:00,27.07,27.08,27.06,27.08,285400.0,23.2597,23.2683,23.2511,23.2683,285400.0
2014-06-03 14:05:00,27.08,27.09,27.06,27.09,208000.0,23.2683,23.2768,23.2511,23.2768,208000.0
2014-06-03 14:10:00,27.08,27.08,27.04,27.04,117200.0,23.2683,23.2683,23.2339,23.2339,117200.0
2014-06-03 14:15:00,27.04,27.04,27.03,27.04,317000.0,23.2339,23.2339,23.2253,23.2339,317000.0
2014-06-03 14:20:00,27.04,27.04,27.0,27.0,79000.0,23.2339,23.2339,23.1995,23.1995,79000.0
2014-06-03 14:25:00,27.0,27.05,27.0,27.05,170600.0,23.1995,23.2425,23.1995,23.2425,170600.0
2014-06-03 14:30:00,27.05,27.06,27.05,27.06,69600.0,23.2425,23.2511,23.2425,23.2511,69600.0
2014-06-03 14:35:00,27.06,27.08,27.06,27.06,88000.0,23.2511,23.2683,23.2511,23.2511,88000.0
2014-06-03 14:40:00,27.06,27.06,27.05,27.05,126400.0,23.2511,23.2511,23.2425,23.2425,126400.0
2014-06-03 14:45:00,27.06,27.06,27.05,27.05,173200.0,23.2511,23.2511,23.2425,23.2425,173200.0
2014-06-03 14:50:00,27.05,27.08,27.04,27.07,121200.0,23.2425,23.2683,23.2339,23.2597,121200.0
2014-06-03 14:55:00,27.07,27.1,27.07,27.09,79600.0,23.2597,23.2854,23.2597,23.2768,79600.0
2014-06-03 15:00:00,27.1,27.1,27.07,27.09,77600.0,23.2854,23.2854,23.2597,23.2768,77600.0
2014-06-03 15:05:00,27.09,27.09,27.08,27.09,60400.0,23.2768,23.2768,23.2683,23.2768,60400.0
2014-06-03 15:10:00,27.09,27.09,27.08,27.08,82800.0,23.2768,23.2768,23.2683,23.2683,82800.0
2014-06-03 15:15:00,27.08,27.08,27.08,27.08,61600.0,23.2683,23.2683,23.2683,23.2683,61600.0
2014-06-03 15:20:00,27.08,27.08,27.06,27.08,142000.0,23.2683,23.2683,23.2511,23.2683,142000.0
2014-06-03 15:25:00,27.08,27.1,27.08,27.1,103200.0,23.2683,23.2854,23.2683,23.2854,103200.0
2014-06-03 15:30:00,27.1,27.11,27.08,27.09,152800.0,23.2854,23.294,23.2683,23.2768,152800.0
2014-06-03 15:35:00,27.09,27.09,27.06,27.08,218800.0,23.2768,23.2768,23.2511,23.2683,218800.0
2014-06-03 15:40:00,27.08,27.13,27.08,27.13,211400.0,23.2683,23.3112,23.2683,23.3112,211400.0
2014-06-03 15:45:00,27.12,27.14,27.11,27.13,275200.0,23.3026,23.3198,23.294,23.3112,275200.0
2014-06-03 15:50:00,27.13,27.15,27.11,27.11,417800.0,23.3112,23.3284,23.294,23.294,417800.0
2014-06-03 15:55:00,27.11,27.13,27.11,27.11,384600.0,23.294,23.3112,23.294,23.294,384600.0
2014-06-04 09:30:00,27.11,27.21,27.11,27.2,597200.0,23.294,23.38,23.294,23.3714,597200.0
2014-06-04 09:35:00,27.21,27.21,27.11,27.15,221800.0,23.38,23.38,23.294,23.3284,221800.0
2014-06-04 09:40:00,27.15,27.16,27.07,27.14,152200.0,23.3284,23.337,23.2597,23.3198,152200.0
2014-06-04 09:45:00,27.14,27.21,27.13,27.21,79000.0,23.3198,23.38,23.3112,23.38,79000.0
2014-06-04 09:50:00,27.2,27.28,27.2,27.28,107200.0,23.3714,23.4401,23.3714,23.4401,107200.0
2014-06-04 09:55:00,27.28,27.32,27.27,27.29,883000.0,23.4401,23.4745,23.4315,23.4487,883000.0
2014-06-04 10:00:00,27.29,27.34,27.23,27.26,140400.0,23.4487,23.4917,23.3971,23.4229,140400.0
2014-06-04 10:05:00,27.26,27.28,27.24,27.26,147200.0,23.4229,23.4401,23.4057,23.4229,147200.0
2014-06-04 10:10:00,27.26,27.27,27.24,27.27,70000.0,23.4229,23.4315,23.4057,23.4315,70000.0
2014-06-04 10:15:00,27.27,27.31,27.26,27.28,75600.0,23.4315,23.4659,23.4229,23.4401,75600.0
2014-06-04 10:20:00,27.27,27.28,27.22,27.24,344000.0,23.4315,23.4401,23.3885,23.4057,344000.0
2014-06-04 10:25:00,27.24,27.24,27.17,27.19,160600.0,23.4057,23.4057,23.3456,23.3628,160600.0
2014-06-04 10:30:00,27.2,27.2,27.14,27.18,112800.0,23.3714,23.3714,23.3198,23.3542,112800.0
2014-06-04 10:35:00,27.2,27.21,27.17,27.18,34800.0,23.3714,23.38,23.3456,23.3542,34800.0
2014-06-04 10:40:00,27.18,27.23,27.18,27.22,83000.0,23.3542,23.3971,23.3542,23.3885,83000.0
2014-06-04 10:45:00,27.22,27.22,27.18,27.19,35800.0,23.3885,23.3885,23.3542,23.3628,35800.0
2014-06-04 10:50:00,27.18,27.25,27.18,27.25,34400.0,23.3542,23.4143,23.3542,23.4143,34400.0
2014-06-04 10:55:00,27.24,27.24,27.21,27.23,23600.0,23.4057,23.4057,23.38,23.3971,23600.0
2014-06-04 11:00:00,27.23,27.25,27.23,27.25,49200.0,23.3971,23.4143,23.3971,23.4143,49200.0
2014-06-04 11:05:00,27.25,27.27,27.24,27.25,105600.0,23.4143,23.4315,23.4057,23.4143,105600.0
2014-06-04 11:10:00,27.25,27.3,27.25,27.3,68200.0,23.4143,23.4573,23.4143,23.4573,68200.0
2014-06-04 11:15:00,27.3,27.3,27.28,27.28,49600.0,23.4573,23.4573,23.4401,23.4401,49600.0
2014-06-04 11:20:00,27.28,27.33,27.27,27.32,78200.0,23.4401,23.4831,23.4315,23.4745,78200.0
2014-06-04 11:25:00,27.31,27.32,27.3,27.3,45200.0,23.4659,23.4745,23.4573,23.4573,45200.0
2014-06-04 11:30:00,27.3,27.31,27.29,27.31,79800.0,23.4573,23.4659,23.4487,23.4659,79800.0
2014-06-04 11:35:00,27.32,27.33,27.28,27.29,173200.0,23.4745,23.4831,23.4401,23.4487,173200.0
2014-06-04 11:40:00,27.28,27.3,27.28,27.28,48600.0,23.4401,23.4573,23.4401,23.4401,48600.0
2014-06-04 11:45:00,27.28,27.31,27.28,27.3,135800.0,23.4401,23.4659,23.4401,23.4573,135800.0
2014-06-04 11:50:00,27.3,27.4,27.3,27.38,1197200.0,23.4573,23.5432,23.4573,23.526,1197200.0
2014-06-04 11:55:00,27.38,27.43,27.38,27.43,110400.0,23.526,23.569,23.526,23.569,110400.0
2014-06-04 12:00:00,27.42,27.55,27.42,27.52,405600.0,23.5604,23.6721,23.5604,23.6463,405600.0
2014-06-04 12:05:00,27.52,27.52,27.48,27.5,177800.0,23.6463,23.6463,23.6119,23.6291,177800.0
2014-06-04 12:10:00,27.51,27.56,27.5,27.54,106600.0,23.6377,23.6807,23.6291,23.6635,106600.0
2014-06-04 12:15:00,27.54,27.56,27.53,27.56,253400.0,23.6635,23.6807,23.6549,23.6807,253400.0
2014-06-04 12:20:00,27.56,27.58,27.55,27.57,121800.0,23.6807,23.6979,23.6721,23.6893,121800.0
2014-06-04 12:25:00,27.58,27.63,27.58,27.61,110200.0,23.6979,23.7408,23.6979,23.7236,110200.0
2014-06-04 12:30:00,27.61,27.61,27.56,27.58,95400.0,23.7236,23.7236,23.6807,23.6979,95400.0
2014-06-04 12:35:00,27.58,27.6,27.57,27.58,106800.0,23.6979,23.7151,23.6893,23.6979,106800.0
2014-06-04 12:40:00,27.58,27.59,27.58,27.59,38000.0,23.6979,23.7065,23.6979,23.7065,38000.0
2014-06-04 12:45:00,27.59,27.61,27.59,27.6,88200.0,23.7065,23.7236,23.7065,23.7151,88200.0
2014-06-04 12:50:00,27.6,27.61,27.59,27.61,75400.0,23.7151,23.7236,23.7065,23.7236,75400.0
2014-06-04 12:55:00,27.61,27.61,27.6,27.61,52800.0,23.7236,23.7236,23.7151,23.7236,52800.0
2014-06-04 13:00:00,27.6,27.62,27.6,27.61,61800.0,23.7151,23.7322,23.7151,23.7236,61800.0
2014-06-04 13:05:00,27.61,27.64,27.61,27.61,65000.0,23.7236,23.7494,23.7236,23.7236,65000.0
2014-06-04 13:10:00,27.62,27.64,27.61,27.63,67400.0,23.7322,23.7494,23.7236,23.7408,67400.0
2014-06-04 13:15:00,27.63,27.65,27.63,27.64,142200.0,23.7408,23.758,23.7408,23.7494,142200.0
2014-06-04 13:20:00,27.64,27.68,27.64,27.68,161400.0,23.7494,23.7838,23.7494,23.7838,161400.0
2014-06-04 13:25:00,27.68,27.7,27.65,27.65,110600.0,23.7838,23.801,23.758,23.758,110600.0
2014-06-04 13:30:00,27.65,27.65,27.6,27.61,104400.0,23.758,23.758,23.7151,23.7236,104400.0
2014-06-04 13:35:00,27.61,27.65,27.61,27.65,76400.0,23.7236,23.758,23.7236,23.758,76400.0
2014-06-04 13:40:00,27.65,27.65,27.62,27.64,109000.0,23.758,23.758,23.7322,23.7494,109000.0
2014-06-04 13:45:00,27.64,27.65,27.63,27.65,71000.0,23.7494,23.758,23.7408,23.758,71000.0
2014-06-04 13:50:00,27.65,27.7,27.65,27.7,96800.0,23.758,23.801,23.758,23.801,96800.0
2014-06-04 13:55:00,27.7,27.7,27.68,27.68,71000.0,23.801,23.801,23.7838,23.7838,71000.0
2014-06-04 14:00:00,27.68,27.69,27.66,27.68,109800.0,23.7838,23.7924,23.7666,23.7838,109800.0
2014-06-04 14:05:00,27.68,27.72,27.68,27.72,120400.0,23.7838,23.8182,23.7838,23.8182,120400.0
2014-06-04 14:10:00,27.72,27.72,27.68,27.7,83200.0,23.8182,23.8182,23.7838,23.801,83200.0
2014-06-04 14:15:00,27.71,27.73,27.69,27.7,110400.0,23.8096,23.8268,23.7924,23.801,110400.0
2014-06-04 14:20:00,27.69,27.7,27.66,27.67,125000.0,23.7924,23.801,23.7666,23.7752,125000.0
2014-06-04 14:25:00,27.67,27.7,27.66,27.7,73000.0,23.7752,23.801,23.7666,23.801,73000.0
2014-06-04 14:30:00,27.7,27.71,27.67,27.69,127200.0,23.801,23.8096,23.7752,23.7924,127200.0
2014-06-04 14:35:00,27.69,27.72,27.68,27.71,148600.0,23.7924,23.8182,23.7838,23.8096,148600.0
2014-06-04 14:40:00,27.71,27.72,27.7,27.72,93200.0,23.8096,23.8182,23.801,23.8182,93200.0
2014-06-04 14:45:00,27.72,27.74,27.68,27.7,181400.0,23.8182,23.8353,23.7838,23.801,181400.0
2014-06-04 14:50:00,27.71,27.73,27.7,27.73,94000.0,23.8096,23.8268,23.801,23.8268,94000.0
2014-06-04 14:55:00,27.73,27.74,27.71,27.72,114000.0,23.8268,23.8353,23.8096,23.8182,114000.0
2014-06-04 15:00:00,27.73,27.73,27.69,27.7,73400.0,23.8268,23.8268,23.7924,23.801,73400.0
2014-06-04 15:05:00,27.69,27.7,27.67,27.68,115800.0,23.7924,23.801,23.7752,23.7838,115800.0
2014-06-04 15:10:00,27.68,27.74,27.68,27.74,125600.0,23.7838,23.8353,23.7838,23.8353,125600.0
2014-06-04 15:15:00,27.74,27.75,27.72,27.73,160800.0,23.8353,23.8439,23.8182,23.8268,160800.0
2014-06-04 15:20:00,27.73,27.73,27.68,27.69,266800.0,23.8268,23.8268,23.7838,23.7924,266800.0
2014-06-04 15:25:00,27.7,27.71,27.69,27.71,159800.0,23.801,23.8096,23.7924,23.8096,159800.0
2014-06-04 15:30:00,27.7,27.73,27.7,27.73,218200.0,23.801,23.8268,23.801,23.8268,218200.0
2014-06-04 15:35:00,27.73,27.74,27.72,27.72,185000.0,23.8268,23.8353,23.8182,23.8182,185000.0
2014-06-04 15:40:00,27.72,27.73,27.71,27.71,252800.0,23.8182,23.8268,23.8096,23.8096,252800.0
2014-06-04 15:45:00,27.71,27.75,27.71,27.74,480800.0,23.8096,23.8439,23.8096,23.8353,480800.0
2014-06-04 15:50:00,27.74,27.78,27.74,27.78,647200.0,23.8353,23.8697,23.8353,23.8697,647200.0
2014-06-04 15:55:00,27.78,27.8,27.76,27.76,1159000.0,23.8697,23.8869,23.8525,23.8525,1159000.0
2014-06-05 09:30:00,27.75,27.8,27.64,27.73,200800.0,23.8439,23.8869,23.7494,23.8268,200800.0
2014-06-05 09:35:00,27.73,27.77,27.64,27.73,247400.0,23.8268,23.8611,23.7494,23.8268,247400.0
2014-06-05 09:40:00,27.72,27.73,27.66,27.67,308600.0,23.8182,23.8268,23.7666,23.7752,308600.0
2014-06-05 09:45:00,27.66,27.71,27.63,27.64,241600.0,23.7666,23.8096,23.7408,23.7494,241600.0
2014-06-05 09:50:00,27.64,27.65,27.58,27.64,156400.0,23.7494,23.758,23.6979,23.7494,156400.0
2014-06-05 09:55:00,27.64,27.66,27.61,27.66,159000.0,23.7494,23.7666,23.7236,23.7666,159000.0
2014-06-05 10:00:00,27.66,27.71,27.65,27.67,210000.0,23.7666,23.8096,23.758,23.7752,210000.0
2014-06-05 10:05:00,27.66,27.7,27.62,27.65,92200.0,23.7666,23.801,23.7322,23.758,92200.0
2014-06-05 10:10:00,27.64,27.68,27.64,27.67,147800.0,23.7494,23.7838,23.7494,23.7752,147800.0
2014-06-05 10:15:00,27.66,27.68,27.63,27.63,107000.0,23.7666,23.7838,23.7408,23.7408,107000.0
2014-06-05 10:20:00,27.63,27.75,27.63,27.7,191400.0,23.7408,23.8439,23.7408,23.801,191400.0
2014-06-05 10:25:00,27.71,27.8,27.7,27.79,132600.0,23.8096,23.8869,23.801,23.8783,132600.0
2014-06-05 10:30:00,27.79,27.8,27.73,27.74,79000.0,23.8783,23.8869,23.8268,23.8353,79000.0
2014-06-05 10:35:00,27.73,27.77,27.73,27.75,112200.0,23.8268,23.8611,23.8268,23.8439,112200.0
2014-06-05 10:40:00,27.75,27.79,27.75,27.77,89200.0,23.8439,23.8783,23.8439,23.8611,89200.0
2014-06-05 10:45:00,27.76,27.77,27.73,27.77,53200.0,23.8525,23.8611,23.8268,23.8611,53200.0
2014-06-05 10:50:00,27.76,27.77,27.71,27.71,96200.0,23.8525,23.8611,23.8096,23.8096,96200.0
2014-06-05 10:55:00,27.71,27.77,27.7,27.75,73600.0,23.8096,23.8611,23.801,23.8439,73600.0
2014-06-05 11:00:00,27.75,27.78,27.74,27.77,49400.0,23.8439,23.8697,23.8353,23.8611,49400.0
2014-06-05 11:05:00,27.77,27.81,27.77,27.8,75600.0,23.8611,23.8955,23.8611,23.8869,75600.0
2014-06-05 11:10:00,27.8,27.86,27.79,27.84,79800.0,23.8869,23.9385,23.8783,23.9213,79800.0
2014-06-05 11:15:00,27.84,27.89,27.83,27.88,96400.0,23.9213,23.9642,23.9127,23.9556,96400.0
2014-06-05 11:20:00,27.88,27.9,27.86,27.9,123800.0,23.9556,23.9728,23.9385,23.9728,123800.0
2014-06-05 11:25:00,27.9,27.91,27.87,27.89,123800.0,23.9728,23.9814,23.9471,23.9642,123800.0
2014-06-05 11:30:00,27.89,27.91,27.86,27.9,93200.0,23.9642,23.9814,23.9385,23.9728,93200.0
2014-06-05 11:35:00,27.9,27.91,27.86,27.87,52800.0,23.9728,23.9814,23.9385,23.9471,52800.0
2014-06-05 11:40:00,27.87,27.87,27.81,27.81,76800.0,23.9471,23.9471,23.8955,23.8955,76800.0
2014-06-05 11:45:00,27.8,27.84,27.8,27.82,45800.0,23.8869,23.9213,23.8869,23.9041,45800.0
2014-06-05 11:50:00,27.82,27.87,27.82,27.86,89600.0,23.9041,23.9471,23.9041,23.9385,89600.0
2014-06-05 11:55:00,27.86,27.89,27.86,27.88,86800.0,23.9385,23.9642,23.9385,23.9556,86800.0
2014-06-05 12:00:00,27.88,27.93,27.88,27.93,86600.0,23.9556,23.9986,23.9556,23.9986,86600.0
2014-06-05 12:05:00,27.93,27.93,27.89,27.91,86400.0,23.9986,23.9986,23.9642,23.9814,86400.0
2014-06-05 12:10:00,27.91,27.93,27.89,27.91,79800.0,23.9814,23.9986,23.9642,23.9814,79800.0
2014-06-05 12:15:00,27.91,27.91,27.89,27.89,79000.0,23.9814,23.9814,23.9642,23.9642,79000.0
2014-06-05 12:20:00,27.89,27.96,27.89,27.96,79200.0,23.9642,24.0244,23.9642,24.0244,79200.0
2014-06-05 12:25:00,27.95,27.95,27.93,27.93,61800.0,24.0158,24.0158,23.9986,23.9986,61800.0
2014-06-05 12:30:00,27.93,27.95,27.92,27.92,67200.0,23.9986,24.0158,23.99,23.99,67200.0
2014-06-05 12:35:00,27.92,27.94,27.91,27.91,61200.0,23.99,24.0072,23.9814,23.9814,61200.0
2014-06-05 12:40:00,27.9,27.91,27.89,27.9,38800.0,23.9728,23.9814,23.9642,23.9728,38800.0
2014-06-05 12:45:00,27.9,27.9,27.86,27.86,42600.0,23.9728,23.9728,23.9385,23.9385,42600.0
2014-06-05 12:50:00,27.86,27.89,27.85,27.89,102400.0,23.9385,23.9642,23.9299,23.9642,102400.0
2014-06-05 12:55:00,27.89,27.92,27.89,27.92,103600.0,23.9642,23.99,23.9642,23.99,103600.0
2014-06-05 13:00:00,27.92,27.93,27.91,27.93,58400.0,23.99,23.9986,23.9814,23.9986,58400.0
2014-06-05 13:05:00,27.93,27.94,27.91,27.92,44200.0,23.9986,24.0072,23.9814,23.99,44200.0
2014-06-05 13:10:00,27.92,27.93,27.91,27.93,71600.0,23.99,23.9986,23.9814,23.9986,71600.0
2014-06-05 13:15:00,27.93,27.93,27.9,27.9,30600.0,23.9986,23.9986,23.9728,23.9728,30600.0
2014-06-05 13:20:00,27.9,27.9,27.89,27.89,59200.0,23.9728,23.9728,23.9642,23.9642,59200.0
2014-06-05 13:25:00,27.89,27.92,27.88,27.9,44600.0,23.9642,23.99,23.9556,23.9728,44600.0
2014-06-05 13:30:00,27.9,27.93,27.9,27.92,87400.0,23.9728,23.9986,23.9728,23.99,87400.0
2014-06-05 13:35:00,27.92,27.98,27.92,27.96,193800.0,23.99,24.0416,23.99,24.0244,193800.0
2014-06-05 13:40:00,27.96,27.97,27.93,27.95,151000.0,24.0244,24.033,23.9986,24.0158,151000.0
2014-06-05 13:45:00,27.95,27.99,27.95,27.96,225200.0,24.0158,24.0502,24.0158,24.0244,225200.0
2014-06-05 13:50:00,27.97,27.98,27.95,27.96,137200.0,24.033,24.0416,24.0158,24.0244,137200.0
2014-06-05 13:55:00,27.96,28.0,27.95,28.0,115000.0,24.0244,24.0588,24.0158,24.0588,115000.0
2014-06-05 14:00:00,27.99,28.03,27.99,28.02,105000.0,24.0502,24.0845,24.0502,24.0759,105000.0
2014-06-05 14:05:00,28.02,28.02,27.98,27.98,94800.0,24.0759,24.0759,24.0416,24.0416,94800.0
2014-06-05 14:10:00,27.98,27.99,27.97,27.97,109800.0,24.0416,24.0502,24.033,24.033,109800.0
2014-06-05 14:15:00,27.98,28.0,27.98,27.99,85600.0,24.0416,24.0588,24.0416,24.0502,85600.0
2014-06-05 14:20:00,27.99,28.02,27.99,28.02,202000.0,24.0502,24.0759,24.0502,24.0759,202000.0
2014-06-05 14:25:00,28.02,28.02,27.99,28.0,110200.0,24.0759,24.0759,24.0502,24.0588,110200.0
2014-06-05 14:30:00,27.99,28.02,27.99,28.02,54800.0,24.0502,24.0759,24.0502,24.0759,54800.0
2014-06-05 14:35:00,28.02,28.02,27.99,28.0,73000.0,24.0759,24.0759,24.0502,24.0588,73000.0
2014-06-05 14:40:00,28.0,28.0,27.99,28.0,126200.0,24.0588,24.0588,24.0502,24.0588,126200.0
2014-06-05 14:45:00,28.0,28.01,27.99,28.0,172000.0,24.0588,24.0673,24.0502,24.0588,172000.0
2014-06-05 14:50:00,28.0,28.01,28.0,28.0,144600.0,24.0588,24.0673,24.0588,24.0588,144600.0
2014-06-05 14:55:00,28.0,28.01,28.0,28.0,243600.0,24.0588,24.0673,24.0588,24.0588,243600.0
2014-06-05 15:00:00,28.0,28.04,28.0,28.01,163800.0,24.0588,24.0931,24.0588,24.0673,163800.0
2014-06-05 15:05:00,28.02,28.02,27.99,27.99,165400.0,24.0759,24.0759,24.0502,24.0502,165400.0
2014-06-05 15:10:00,27.99,28.0,27.99,27.99,176400.0,24.0502,24.0588,24.0502,24.0502,176400.0
2014-06-05 15:15:00,27.99,27.99,27.96,27.98,100200.0,24.0502,24.0502,24.0244,24.0416,100200.0
2014-06-05 15:20:00,27.98,27.99,27.98,27.98,114400.0,24.0416,24.0502,24.0416,24.0416,114400.0
2014-06-05 15:25:00,27.98,27.98,27.93,27.93,151800.0,24.0416,24.0416,23.9986,23.9986,151800.0
2014-06-05 15:30:00,27.93,27.96,27.92,27.95,187000.0,23.9986,24.0244,23.99,24.0158,187000.0
2014-06-05 15:35:00,27.95,27.96,27.95,27.96,100800.0,24.0158,24.0244,24.0158,24.0244,100800.0
2014-06-05 15:40:00,27.96,27.96,27.95,27.96,167200.0,24.0244,24.0244,24.0158,24.0244,167200.0
2014-06-05 15:45:00,27.95,28.0,27.95,27.99,387800.0,24.0158,24.0588,24.0158,24.0502,387800.0
2014-06-05 15:50:00,27.99,28.01,27.98,28.0,443000.0,24.0502,24.0673,24.0416,24.0588,443000.0
2014-06-05 15:55:00,28.0,28.03,28.0,28.0,817200.0,24.0588,24.0845,24.0588,24.0588,817200.0
2014-06-06 09:30:00,28.07,28.29,28.04,28.25,237800.0,24.1189,24.3079,24.0931,24.2736,237800.0
2014-06-06 09:35:00,28.27,28.32,28.2,28.24,206600.0,24.2907,24.3337,24.2306,24.265,206600.0
2014-06-06 09:40:00,28.24,28.25,28.16,28.22,76000.0,24.265,24.2736,24.1962,24.2478,76000.0
2014-06-06 09:45:00,28.22,28.3,28.22,28.29,148000.0,24.2478,24.3165,24.2478,24.3079,148000.0
2014-06-06 09:50:00,28.3,28.31,28.17,28.25,256400.0,24.3165,24.3251,24.2048,24.2736,256400.0
2014-06-06 09:55:00,28.25,28.36,28.24,28.36,108000.0,24.2736,24.3681,24.265,24.3681,108000.0
2014-06-06 10:00:00,28.34,28.42,28.34,28.41,182400.0,24.3509,24.4196,24.3509,24.411,182400.0
2014-06-06 10:05:00,28.42,28.42,28.35,28.38,117000.0,24.4196,24.4196,24.3595,24.3853,117000.0
2014-06-06 10:10:00,28.38,28.4,28.34,28.36,173800.0,24.3853,24.4024,24.3509,24.3681,173800.0
2014-06-06 10:15:00,28.36,28.37,28.31,28.32,99400.0,24.3681,24.3767,24.3251,24.3337,99400.0
2014-06-06 10:20:00,28.32,28.34,28.3,28.33,115600.0,24.3337,24.3509,24.3165,24.3423,115600.0
2014-06-06 10:25:00,28.33,28.38,28.33,28.37,140200.0,24.3423,24.3853,24.3423,24.3767,140200.0
2014-06-06 10:30:00,28.37,28.38,28.32,28.32,55600.0,24.3767,24.3853,24.3337,24.3337,55600.0
2014-06-06 10:35:00,28.32,28.32,28.27,28.3,186600.0,24.3337,24.3337,24.2907,24.3165,186600.0
2014-06-06 10:40:00,28.3,28.33,28.28,28.29,53400.0,24.3165,24.3423,24.2993,24.3079,53400.0
2014-06-06 10:45:00,28.3,28.31,28.25,28.28,58400.0,24.3165,24.3251,24.2736,24.2993,58400.0
2014-06-06 10:50:00,28.28,28.28,28.25,28.27,44800.0,24.2993,24.2993,24.2736,24.2907,44800.0
2014-06-06 10:55:00,28.27,28.32,28.26,28.31,87200.0,24.2907,24.3337,24.2822,24.3251,87200.0
2014-06-06 11:00:00,28.31,28.32,28.28,28.3,86600.0,24.3251,24.3337,24.2993,24.3165,86600.0
2014-06-06 11:05:00,28.3,28.34,28.29,28.33,70600.0,24.3165,24.3509,24.3079,24.3423,70600.0
2014-06-06 11:10:00,28.32,28.33,28.3,28.3,88000.0,24.3337,24.3423,24.3165,24.3165,88000.0
2014-06-06 11:15:00,28.3,28.31,28.29,28.29,207600.0,24.3165,24.3251,24.3079,24.3079,207600.0
2014-06-06 11:20:00,28.3,28.3,28.28,28.3,77600.0,24.3165,24.3165,24.2993,24.3165,77600.0
2014-06-06 11:25:00,28.29,28.3,28.28,28.3,79200.0,24.3079,24.3165,24.2993,24.3165,79200.0
2014-06-06 11:30:00,28.29,28.3,28.26,28.29,72800.0,24.3079,24.3165,24.2822,24.3079,72800.0
2014-06-06 11:35:00,28.29,28.3,28.28,28.3,79800.0,24.3079,24.3165,24.2993,24.3165,79800.0
2014-06-06 11:40:00,28.3,28.31,28.28,28.3,101000.0,24.3165,24.3251,24.2993,24.3165,101000.0
2014-06-06 11:45:00,28.3,28.3,28.28,28.28,66800.0,24.3165,24.3165,24.2993,24.2993,66800.0
2014-06-06 11:50:00,28.29,28.3,28.26,28.27,85200.0,24.3079,24.3165,24.2822,24.2907,85200.0
2014-06-06 11:55:00,28.27,28.27,28.25,28.25,69400.0,24.2907,24.2907,24.2736,24.2736,69400.0
2014-06-06 12:00:00,28.25,28.25,28.22,28.23,187200.0,24.2736,24.2736,24.2478,24.2564,187200.0
2014-06-06 12:05:00,28.23,28.24,28.22,28.24,46200.0,24.2564,24.265,24.2478,24.265,46200.0
2014-06-06 12:10:00,28.23,28.25,28.23,28.25,89800.0,24.2564,24.2736,24.2564,24.2736,89800.0
2014-06-06 12:15:00,28.25,28.25,28.24,28.25,74400.0,24.2736,24.2736,24.265,24.2736,74400.0
2014-06-06 12:20:00,28.25,28.25,28.23,28.24,39800.0,24.2736,24.2736,24.2564,24.265,39800.0
2014-06-06 12:25:00,28.24,28.26,28.23,28.25,45800.0,24.265,24.2822,24.2564,24.2736,45800.0
2014-06-06 12:30:00,28.25,28.27,28.24,28.26,96000.0,24.2736,24.2907,24.265,24.2822,96000.0
2014-06-06 12:35:00,28.26,28.27,28.25,28.25,111800.0,24.2822,24.2907,24.2736,24.2736,111800.0
2014-06-06 12:40:00,28.25,28.27,28.24,28.25,44400.0,24.2736,24.2907,24.265,24.2736,44400.0
2014-06-06 12:45:00,28.26,28.26,28.25,28.25,120000.0,24.2822,24.2822,24.2736,24.2736,120000.0
2014-06-06 12:50:00,28.25,28.27,28.25,28.25,81200.0,24.2736,24.2907,24.2736,24.2736,81200.0
2014-06-06 12:55:00,28.25,28.27,28.23,28.23,52600.0,24.2736,24.2907,24.2564,24.2564,52600.0
2014-06-06 13:00:00,28.23,28.25,28.22,28.24,102000.0,24.2564,24.2736,24.2478,24.265,102000.0
2014-06-06 13:05:00,28.24,28.24,28.2,28.21,30800.0,24.265,24.265,24.2306,24.2392,30800.0
2014-06-06 13:10:00,28.21,28.22,28.18,28.19,57600.0,24.2392,24.2478,24.2134,24.222,57600.0
2014-06-06 13:15:00,28.19,28.24,28.19,28.23,129000.0,24.222,24.265,24.222,24.2564,129000.0
2014-06-06 13:20:00,28.23,28.25,28.22,28.23,56600.0,24.2564,24.2736,24.2478,24.2564,56600.0
2014-06-06 13:25:00,28.23,28.24,28.21,28.24,40400.0,24.2564,24.265,24.2392,24.265,40400.0
2014-06-06 13:30:00,28.24,28.25,28.23,28.23,42800.0,24.265,24.2736,24.2564,24.2564,42800.0
2014-06-06 13:35:00,28.23,28.23,28.21,28.23,57600.0,24.2564,24.2564,24.2392,24.2564,57600.0
2014-06-06 13:40:00,28.22,28.23,28.22,28.22,41600.0,24.2478,24.2564,24.2478,24.2478,41600.0
2014-06-06 13:45:00,28.22,28.25,28.22,28.25,45800.0,24.2478,24.2736,24.2478,24.2736,45800.0
2014-06-06 13:50:00,28.25,28.26,28.24,28.25,53200.0,24.2736,24.2822,24.265,24.2736,53200.0
2014-06-06 13:55:00,28.25,28.27,28.25,28.26,75800.0,24.2736,24.2907,24.2736,24.2822,75800.0
2014-06-06 14:00:00,28.26,28.27,28.24,28.27,65000.0,24.2822,24.2907,24.265,24.2907,65000.0
2014-06-06 14:05:00,28.27,28.27,28.25,28.25,41600.0,24.2907,24.2907,24.2736,24.2736,41600.0
2014-06-06 14:10:00,28.25,28.26,28.24,28.24,80400.0,24.2736,24.2822,24.265,24.265,80400.0
2014-06-06 14:15:00,28.25,28.25,28.24,28.24,50000.0,24.2736,24.2736,24.265,24.265,50000.0
2014-06-06 14:20:00,28.25,28.25,28.24,28.25,44400.0,24.2736,24.2736,24.265,24.2736,44400.0
2014-06-06 14:25:00,28.25,28.25,28.24,28.25,84400.0,24.2736,24.2736,24.265,24.2736,84400.0
2014-06-06 14:30:00,28.25,28.25,28.24,28.25,122600.0,24.2736,24.2736,24.265,24.2736,122600.0
2014-06-06 14:35:00,28.25,28.25,28.23,28.24,66800.0,24.2736,24.2736,24.2564,24.265,66800.0
2014-06-06 14:40:00,28.24,28.24,28.22,28.23,64000.0,24.265,24.265,24.2478,24.2564,64000.0
2014-06-06 14:45:00,28.23,28.23,28.21,28.22,73800.0,24.2564,24.2564,24.2392,24.2478,73800.0
2014-06-06 14:50:00,28.22,28.24,28.22,28.23,73600.0,24.2478,24.265,24.2478,24.2564,73600.0
2014-06-06 14:55:00,28.23,28.23,28.23,28.23,77400.0,24.2564,24.2564,24.2564,24.2564,77400.0
2014-06-06 15:00:00,28.23,28.23,28.2,28.2,129200.0,24.2564,24.2564,24.2306,24.2306,129200.0
2014-06-06 15:05:00,28.2,28.21,28.18,28.2,82400.0,24.2306,24.2392,24.2134,24.2306,82400.0
2014-06-06 15:10:00,28.21,28.23,28.2,28.22,145800.0,24.2392,24.2564,24.2306,24.2478,145800.0
2014-06-06 15:15:00,28.23,28.24,28.22,28.23,91200.0,24.2564,24.265,24.2478,24.2564,91200.0
2014-06-06 15:20:00,28.24,28.24,28.21,28.21,203600.0,24.265,24.265,24.2392,24.2392,203600.0
2014-06-06 15:25:00,28.21,28.23,28.2,28.21,93000.0,24.2392,24.2564,24.2306,24.2392,93000.0
2014-06-06 15:30:00,28.21,28.23,28.2,28.2,183000.0,24.2392,24.2564,24.2306,24.2306,183000.0
2014-06-06 15:35:00,28.21,28.21,28.18,28.18,124600.0,24.2392,24.2392,24.2134,24.2134,124600.0
2014-06-06 15:40:00,28.18,28.2,28.18,28.18,174800.0,24.2134,24.2306,24.2134,24.2134,174800.0
2014-06-06 15:45:00,28.18,28.18,28.15,28.16,238400.0,24.2134,24.2134,24.1876,24.1962,238400.0
2014-06-06 15:50:00,28.16,28.17,28.15,28.15,265400.0,24.1962,24.2048,24.1876,24.1876,265400.0
2014-06-06 15:55:00,28.15,28.21,28.15,28.21,576000.0,24.1876,24.2392,24.1876,24.2392,576000.0
2014-06-09 09:30:00,28.11,28.28,28.11,28.25,280000.0,24.1533,24.2993,24.1533,24.2736,280000.0
2014-06-09 09:35:00,28.25,28.39,28.22,28.39,99400.0,24.2736,24.3939,24.2478,24.3939,99400.0
2014-06-09 09:40:00,28.39,28.45,28.38,28.38,120000.0,24.3939,24.4454,24.3853,24.3853,120000.0
2014-06-09 09:45:00,28.38,28.41,28.33,28.34,62600.0,24.3853,24.411,24.3423,24.3509,62600.0
2014-06-09 09:50:00,28.34,28.37,28.34,28.36,29000.0,24.3509,24.3767,24.3509,24.3681,29000.0
2014-06-09 09:55:00,28.35,28.35,28.31,28.31,32200.0,24.3595,24.3595,24.3251,24.3251,32200.0
2014-06-09 10:00:00,28.33,28.37,28.32,28.36,158000.0,24.3423,24.3767,24.3337,24.3681,158000.0
2014-06-09 10:05:00,28.36,28.4,28.36,28.38,66200.0,24.3681,24.4024,24.3681,24.3853,66200.0
2014-06-09 10:10:00,28.37,28.38,28.33,28.34,99200.0,24.3767,24.3853,24.3423,24.3509,99200.0
2014-06-09 10:15:00,28.34,28.35,28.31,28.33,45400.0,24.3509,24.3595,24.3251,24.3423,45400.0
2014-06-09 10:20:00,28.34,28.37,28.34,28.36,82000.0,24.3509,24.3767,24.3509,24.3681,82000.0
2014-06-09 10:25:00,28.36,28.39,28.34,28.34,73600.0,24.3681,24.3939,24.3509,24.3509,73600.0
2014-06-09 10:30:00,28.34,28.35,28.32,28.33,67400.0,24.3509,24.3595,24.3337,24.3423,67400.0
2014-06-09 10:35:00,28.33,28.34,28.32,28.32,61200.0,24.3423,24.3509,24.3337,24.3337,61200.0
2014-06-09 10:40:00,28.32,28.34,28.29,28.3,81000.0,24.3337,24.3509,24.3079,24.3165,81000.0
2014-06-09 10:45:00,28.31,28.31,28.27,28.29,83400.0,24.3251,24.3251,24.2907,24.3079,83400.0
2014-06-09 10:50:00,28.29,28.29,28.25,28.26,46000.0,24.3079,24.3079,24.2736,24.2822,46000.0
2014-06-09 10:55:00,28.25,28.28,28.22,28.25,100600.0,24.2736,24.2993,24.2478,24.2736,100600.0
2014-06-09 11:00:00,28.26,28.29,28.25,28.25,31600.0,24.2822,24.3079,24.2736,24.2736,31600.0
2014-06-09 11:05:00,28.25,28.26,28.23,28.23,81000.0,24.2736,24.2822,24.2564,24.2564,81000.0
2014-06-09 11:10:00,28.23,28.23,28.2,28.2,49000.0,24.2564,24.2564,24.2306,24.2306,49000.0
2014-06-09 11:15:00,28.2,28.22,28.18,28.2,54600.0,24.2306,24.2478,24.2134,24.2306,54600.0
2014-06-09 11:20:00,28.2,28.22,28.18,28.18,73400.0,24.2306,24.2478,24.2134,24.2134,73400.0
2014-06-09 11:25:00,28.18,28.21,28.18,28.2,46400.0,24.2134,24.2392,24.2134,24.2306,46400.0
2014-06-09 11:30:00,28.2,28.21,28.18,28.21,190600.0,24.2306,24.2392,24.2134,24.2392,190600.0
2014-06-09 11:35:00,28.2,28.23,28.2,28.22,159000.0,24.2306,24.2564,24.2306,24.2478,159000.0
2014-06-09 11:40:00,28.23,28.23,28.2,28.21,93800.0,24.2564,24.2564,24.2306,24.2392,93800.0
2014-06-09 11:45:00,28.21,28.24,28.2,28.24,65400.0,24.2392,24.265,24.2306,24.265,65400.0
2014-06-09 11:50:00,28.24,28.25,28.22,28.23,52600.0,24.265,24.2736,24.2478,24.2564,52600.0
2014-06-09 11:55:00,28.23,28.23,28.2,28.2,122200.0,24.2564,24.2564,24.2306,24.2306,122200.0
2014-06-09 12:00:00,28.2,28.22,28.19,28.22,107000.0,24.2306,24.2478,24.222,24.2478,107000.0
2014-06-09 12:05:00,28.22,28.22,28.2,28.21,39600.0,24.2478,24.2478,24.2306,24.2392,39600.0
2014-06-09 12:10:00,28.21,28.23,28.21,28.23,28200.0,24.2392,24.2564,24.2392,24.2564,28200.0
2014-06-09 12:15:00,28.23,28.23,28.2,28.21,51400.0,24.2564,24.2564,24.2306,24.2392,51400.0
2014-06-09 12:20:00,28.21,28.22,28.2,28.21,48000.0,24.2392,24.2478,24.2306,24.2392,48000.0
2014-06-09 12:25:00,28.21,28.22,28.2,28.21,170000.0,24.2392,24.2478,24.2306,24.2392,170000.0
2014-06-09 12:30:00,28.21,28.22,28.2,28.21,68800.0,24.2392,24.2478,24.2306,24.2392,68800.0
2014-06-09 12:35:00,28.21,28.21,28.2,28.2,150200.0,24.2392,24.2392,24.2306,24.2306,150200.0
2014-06-09 12:40:00,28.2,28.22,28.2,28.2,30800.0,24.2306,24.2478,24.2306,24.2306,30800.0
2014-06-09 12:45:00,28.2,28.21,28.2,28.21,28600.0,24.2306,24.2392,24.2306,24.2392,28600.0
2014-06-09 12:50:00,28.21,28.22,28.21,28.22,21400.0,24.2392,24.2478,24.2392,24.2478,21400.0
2014-06-09 12:55:00,28.22,28.23,28.21,28.23,26200.0,24.2478,24.2564,24.2392,24.2564,26200.0
2014-06-09 13:00:00,28.23,28.23,28.21,28.21,24800.0,24.2564,24.2564,24.2392,24.2392,24800.0
2014-06-09 13:05:00,28.21,28.22,28.2,28.2,19800.0,24.2392,24.2478,24.2306,24.2306,19800.0
2014-06-09 13:10:00,28.2,28.21,28.19,28.19,27600.0,24.2306,24.2392,24.222,24.222,27600.0
2014-06-09 13:15:00,28.19,28.2,28.18,28.19,34200.0,24.222,24.2306,24.2134,24.222,34200.0
2014-06-09 13:20:00,28.19,28.19,28.17,28.18,30200.0,24.222,24.222,24.2048,24.2134,30200.0
2014-06-09 13:25:00,28.18,28.18,28.15,28.16,32000.0,24.2134,24.2134,24.1876,24.1962,32000.0
2014-06-09 13:30:00,28.16,28.17,28.14,28.15,19800.0,24.1962,24.2048,24.179,24.1876,19800.0
2014-06-09 13:35:00,28.14,28.17,28.14,28.17,34400.0,24.179,24.2048,24.179,24.2048,34400.0
2014-06-09 13:40:00,28.17,28.18,28.16,28.18,71800.0,24.2048,24.2134,24.1962,24.2134,71800.0
2014-06-09 13:45:00,28.18,28.19,28.17,28.17,94600.0,24.2134,24.222,24.2048,24.2048,94600.0
2014-06-09 13:50:00,28.17,28.18,28.16,28.16,64200.0,24.2048,24.2134,24.1962,24.1962,64200.0
2014-06-09 13:55:00,28.16,28.17,28.15,28.16,104600.0,24.1962,24.2048,24.1876,24.1962,104600.0
2014-06-09 14:00:00,28.16,28.18,28.15,28.18,81400.0,24.1962,24.2134,24.1876,24.2134,81400.0
2014-06-09 14:05:00,28.18,28.18,28.16,28.16,61600.0,24.2134,24.2134,24.1962,24.1962,61600.0
2014-06-09 14:10:00,28.16,28.16,28.09,28.09,66400.0,24.1962,24.1962,24.1361,24.1361,66400.0
2014-06-09 14:15:00,28.1,28.13,28.1,28.1,40600.0,24.1447,24.1705,24.1447,24.1447,40600.0
2014-06-09 14:20:00,28.1,28.12,28.1,28.1,27800.0,24.1447,24.1619,24.1447,24.1447,27800.0
2014-06-09 14:25:00,28.09,28.12,28.09,28.11,27600.0,24.1361,24.1619,24.1361,24.1533,27600.0
2014-06-09 14:30:00,28.11,28.12,28.08,28.1,53800.0,24.1533,24.1619,24.1275,24.1447,53800.0
2014-06-09 14:35:00,28.09,28.11,28.09,28.11,78200.0,24.1361,24.1533,24.1361,24.1533,78200.0
2014-06-09 14:40:00,28.1,28.12,28.1,28.12,47600.0,24.1447,24.1619,24.1447,24.1619,47600.0
2014-06-09 14:45:00,28.13,28.13,28.11,28.11,49200.0,24.1705,24.1705,24.1533,24.1533,49200.0
2014-06-09 14:50:00,28.11,28.12,28.1,28.11,69600.0,24.1533,24.1619,24.1447,24.1533,69600.0
2014-06-09 14:55:00,28.11,28.11,28.09,28.1,98200.0,24.1533,24.1533,24.1361,24.1447,98200.0
2014-06-09 15:00:00,28.1,28.11,28.09,28.11,23600.0,24.1447,24.1533,24.1361,24.1533,23600.0
2014-06-09 15:05:00,28.11,28.13,28.1,28.12,52600.0,24.1533,24.1705,24.1447,24.1619,52600.0
2014-06-09 15:10:00,28.12,28.13,28.11,28.12,31800.0,24.1619,24.1705,24.1533,24.1619,31800.0
2014-06-09 15:15:00,28.11,28.12,28.11,28.11,30800.0,24.1533,24.1619,24.1533,24.1533,30800.0
2014-06-09 15:20:00,28.11,28.13,28.11,28.11,43800.0,24.1533,24.1705,24.1533,24.1533,43800.0
2014-06-09 15:25:00,28.11,28.13,28.11,28.12,64600.0,24.1533,24.1705,24.1533,24.1619,64600.0
2014-06-09 15:30:00,28.11,28.13,28.11,28.11,48600.0,24.1533,24.1705,24.1533,24.1533,48600.0
2014-06-09 15:35:00,28.11,28.11,28.08,28.08,97800.0,24.1533,24.1533,24.1275,24.1275,97800.0
2014-06-09 15:40:00,28.09,28.1,28.08,28.09,108400.0,24.1361,24.1447,24.1275,24.1361,108400.0
2014-06-09 15:45:00,28.09,28.11,28.08,28.08,84200.0,24.1361,24.1533,24.1275,24.1275,84200.0
2014-06-09 15:50:00,28.09,28.11,28.08,28.1,128200.0,24.1361,24.1533,24.1275,24.1447,128200.0
2014-06-09 15:55:00,28.1,28.11,28.09,28.1,219000.0,24.1447,24.1533,24.1361,24.1447,219000.0
2014-06-10 09:30:00,28.03,28.04,27.98,28.01,180200.0,24.0845,24.0931,24.0416,24.0673,180200.0
2014-06-10 09:35:00,28.02,28.08,27.97,27.98,80800.0,24.0759,24.1275,24.033,24.0416,80800.0
2014-06-10 09:40:00,27.98,28.0,27.91,27.94,141600.0,24.0416,24.0588,23.9814,24.0072,141600.0
2014-06-10 09:45:00,27.94,28.06,27.94,28.04,66800.0,24.0072,24.1103,24.0072,24.0931,66800.0
2014-06-10 09:50:00,28.04,28.07,28.02,28.03,67200.0,24.0931,24.1189,24.0759,24.0845,67200.0
2014-06-10 09:55:00,28.03,28.1,28.02,28.1,71200.0,24.0845,24.1447,24.0759,24.1447,71200.0
2014-06-10 10:00:00,28.1,28.13,28.05,28.05,79200.0,24.1447,24.1705,24.1017,24.1017,79200.0
2014-06-10 10:05:00,28.05,28.06,28.0,28.03,148400.0,24.1017,24.1103,24.0588,24.0845,148400.0
2014-06-10 10:10:00,28.02,28.1,28.02,28.1,69600.0,24.0759,24.1447,24.0759,24.1447,69600.0
2014-06-10 10:15:00,28.1,28.1,28.06,28.06,57000.0,24.1447,24.1447,24.1103,24.1103,57000.0
2014-06-10 10:20:00,28.06,28.08,28.03,28.06,33800.0,24.1103,24.1275,24.0845,24.1103,33800.0
2014-06-10 10:25:00,28.06,28.07,28.02,28.03,37200.0,24.1103,24.1189,24.0759,24.0845,37200.0
2014-06-10 10:30:00,28.02,28.06,28.02,28.06,52000.0,24.0759,24.1103,24.0759,24.1103,52000.0
2014-06-10 10:35:00,28.06,28.07,28.01,28.02,82200.0,24.1103,24.1189,24.0673,24.0759,82200.0
2014-06-10 10:40:00,28.02,28.02,28.0,28.01,56400.0,24.0759,24.0759,24.0588,24.0673,56400.0
2014-06-10 10:45:00,28.0,28.04,27.99,28.0,52200.0,24.0588,24.0931,24.0502,24.0588,52200.0
2014-06-10 10:50:00,28.0,28.03,27.99,28.02,56200.0,24.0588,24.0845,24.0502,24.0759,56200.0
2014-06-10 10:55:00,28.02,28.03,28.0,28.01,27200.0,24.0759,24.0845,24.0588,24.0673,27200.0
2014-06-10 11:00:00,28.02,28.03,28.0,28.0,67800.0,24.0759,24.0845,24.0588,24.0588,67800.0
2014-06-10 11:05:00,28.0,28.0,27.98,28.0,34000.0,24.0588,24.0588,24.0416,24.0588,34000.0
2014-06-10 11:10:00,28.0,28.01,27.98,28.0,37200.0,24.0588,24.0673,24.0416,24.0588,37200.0
2014-06-10 11:15:00,28.0,28.0,27.97,27.99,42400.0,24.0588,24.0588,24.033,24.0502,42400.0
2014-06-10 11:20:00,27.98,27.98,27.96,27.96,23400.0,24.0416,24.0416,24.0244,24.0244,23400.0
2014-06-10 11:25:00,27.97,27.98,27.96,27.96,65600.0,24.033,24.0416,24.0244,24.0244,65600.0
2014-06-10 11:30:00,27.96,27.98,27.96,27.97,48000.0,24.0244,24.0416,24.0244,24.033,48000.0
2014-06-10 11:35:00,27.97,27.97,27.94,27.94,51800.0,24.033,24.033,24.0072,24.0072,51800.0
2014-06-10 11:40:00,27.95,27.99,27.94,27.99,34800.0,24.0158,24.0502,24.0072,24.0502,34800.0
2014-06-10 11:45:00,27.99,28.0,27.96,27.97,131800.0,24.0502,24.0588,24.0244,24.033,131800.0
2014-06-10 11:50:00,27.97,27.97,27.94,27.97,64000.0,24.033,24.033,24.0072,24.033,64000.0
2014-06-10 11:55:00,27.97,27.98,27.97,27.98,31000.0,24.033,24.0416,24.033,24.0416,31000.0
2014-06-10 12:00:00,27.99,28.0,27.97,27.99,91400.0,24.0502,24.0588,24.033,24.0502,91400.0
2014-06-10 12:05:00,27.99,28.0,27.98,28.0,54400.0,24.0502,24.0588,24.0416,24.0588,54400.0
2014-06-10 12:10:00,28.0,28.01,27.99,28.0,26800.0,24.0588,24.0673,24.0502,24.0588,26800.0
2014-06-10 12:15:00,28.0,28.02,27.99,28.0,34200.0,24.0588,24.0759,24.0502,24.0588,34200.0
2014-06-10 12:20:00,28.0,28.02,27.99,28.0,45400.0,24.0588,24.0759,24.0502,24.0588,45400.0
2014-06-10 12:25:00,28.0,28.01,28.0,28.0,31800.0,24.0588,24.0673,24.0588,24.0588,31800.0
2014-06-10 12:30:00,28.0,28.01,28.0,28.0,30400.0,24.0588,24.0673,24.0588,24.0588,30400.0
2014-06-10 12:35:00,28.0,28.0,28.0,28.0,33600.0,24.0588,24.0588,24.0588,24.0588,33600.0
2014-06-10 12:40:00,28.0,28.0,27.98,27.98,23800.0,24.0588,24.0588,24.0416,24.0416,23800.0
2014-06-10 12:45:00,27.98,27.99,27.97,27.99,58600.0,24.0416,24.0502,24.033,24.0502,58600.0
2014-06-10 12:50:00,27.99,27.99,27.97,27.98,26600.0,24.0502,24.0502,24.033,24.0416,26600.0
2014-06-10 12:55:00,27.98,27.99,27.97,27.99,28200.0,24.0416,24.0502,24.033,24.0502,28200.0
2014-06-10 13:00:00,27.99,27.99,27.97,27.99,34200.0,24.0502,24.0502,24.033,24.0502,34200.0
2014-06-10 13:05:00,27.99,28.0,27.98,27.98,83200.0,24.0502,24.0588,24.0416,24.0416,83200.0
2014-06-10 13:10:00,27.98,27.99,27.97,27.97,51800.0,24.0416,24.0502,24.033,24.033,51800.0
2014-06-10 13:15:00,27.97,27.98,27.96,27.97,19200.0,24.033,24.0416,24.0244,24.033,19200.0
2014-06-10 13:20:00,27.96,27.96,27.95,27.95,43600.0,24.0244,24.0244,24.0158,24.0158,43600.0
2014-06-10 13:25:00,27.95,27.95,27.94,27.95,24200.0,24.0158,24.0158,24.0072,24.0158,24200.0
2014-06-10 13:30:00,27.95,27.95,27.93,27.93,37000.0,24.0158,24.0158,23.9986,23.9986,37000.0
2014-06-10 13:35:00,27.94,27.95,27.92,27.93,40600.0,24.0072,24.0158,23.99,23.9986,40600.0
2014-06-10 13:40:00,27.93,27.95,27.93,27.94,42200.0,23.9986,24.0158,23.9986,24.0072,42200.0
2014-06-10 13:45:00,27.94,27.97,27.93,27.93,90600.0,24.0072,24.033,23.9986,23.9986,90600.0
2014-06-10 13:50:00,27.93,27.93,27.91,27.93,39000.0,23.9986,23.9986,23.9814,23.9986,39000.0
2014-06-10 13:55:00,27.93,27.95,27.92,27.93,57000.0,23.9986,24.0158,23.99,23.9986,57000.0
2014-06-10 14:00:00,27.93,27.95,27.93,27.95,37600.0,23.9986,24.0158,23.9986,24.0158,37600.0
2014-06-10 14:05:00,27.95,27.95,27.93,27.95,51000.0,24.0158,24.0158,23.9986,24.0158,51000.0
2014-06-10 14:10:00,27.95,27.96,27.93,27.96,211800.0,24.0158,24.0244,23.9986,24.0244,211800.0
2014-06-10 14:15:00,27.95,27.99,27.95,27.99,215800.0,24.0158,24.0502,24.0158,24.0502,215800.0
2014-06-10 14:20:00,27.99,28.02,27.98,28.0,78400.0,24.0502,24.0759,24.0416,24.0588,78400.0
2014-06-10 14:25:00,28.0,28.02,28.0,28.01,35200.0,24.0588,24.0759,24.0588,24.0673,35200.0
2014-06-10 14:30:00,28.0,28.01,27.99,27.99,47000.0,24.0588,24.0673,24.0502,24.0502,47000.0
2014-06-10 14:35:00,28.0,28.0,27.99,28.0,76400.0,24.0588,24.0588,24.0502,24.0588,76400.0
2014-06-10 14:40:00,28.0,28.0,27.99,28.0,37600.0,24.0588,24.0588,24.0502,24.0588,37600.0
2014-06-10 14:45:00,28.0,28.02,28.0,28.02,55000.0,24.0588,24.0759,24.0588,24.0759,55000.0
2014-06-10 14:50:00,28.01,28.02,28.0,28.0,13800.0,24.0673,24.0759,24.0588,24.0588,13800.0
2014-06-10 14:55:00,28.0,28.01,28.0,28.0,39800.0,24.0588,24.0673,24.0588,24.0588,39800.0
2014-06-10 15:00:00,28.0,28.0,27.99,28.0,47200.0,24.0588,24.0588,24.0502,24.0588,47200.0
2014-06-10 15:05:00,28.0,28.01,27.99,28.0,95600.0,24.0588,24.0673,24.0502,24.0588,95600.0
2014-06-10 15:10:00,28.0,28.0,27.99,27.99,25800.0,24.0588,24.0588,24.0502,24.0502,25800.0
2014-06-10 15:15:00,27.98,27.99,27.97,27.98,104000.0,24.0416,24.0502,24.033,24.0416,104000.0
2014-06-10 15:20:00,27.99,28.0,27.98,28.0,84400.0,24.0502,24.0588,24.0416,24.0588,84400.0
2014-06-10 15:25:00,28.0,28.0,27.99,28.0,70600.0,24.0588,24.0588,24.0502,24.0588,70600.0
2014-06-10 15:30:00,28.0,28.0,27.99,28.0,78600.0,24.0588,24.0588,24.0502,24.0588,78600.0
2014-06-10 15:35:00,28.0,28.0,27.99,27.99,98000.0,24.0588,24.0588,24.0502,24.0502,98000.0
2014-06-10 15:40:00,28.0,28.02,28.0,28.0,181400.0,24.0588,24.0759,24.0588,24.0588,181400.0
2014-06-10 15:45:00,28.0,28.0,28.0,28.0,147400.0,24.0588,24.0588,24.0588,24.0588,147400.0
2014-06-10 15:50:00,28.0,28.03,28.0,28.02,208000.0,24.0588,24.0845,24.0588,24.0759,208000.0
2014-06-10 15:55:00,28.02,28.03,28.02,28.03,317600.0,24.0759,24.0845,24.0759,24.0845,317600.0
2014-06-11 09:30:00,27.92,27.93,27.79,27.88,234200.0,23.99,23.9986,23.8783,23.9556,234200.0
2014-06-11 09:35:00,27.88,27.93,27.79,27.86,256000.0,23.9556,23.9986,23.8783,23.9385,256000.0
2014-06-11 09:40:00,27.85,27.88,27.78,27.83,162200.0,23.9299,23.9556,23.8697,23.9127,162200.0
2014-06-11 09:45:00,27.83,27.84,27.78,27.82,191200.0,23.9127,23.9213,23.8697,23.9041,191200.0
2014-06-11 09:50:00,27.82,27.83,27.78,27.79,60800.0,23.9041,23.9127,23.8697,23.8783,60800.0
2014-06-11 09:55:00,27.79,27.81,27.75,27.79,93400.0,23.8783,23.8955,23.8439,23.8783,93400.0
2014-06-11 10:00:00,27.79,27.8,27.72,27.78,75200.0,23.8783,23.8869,23.8182,23.8697,75200.0
2014-06-11 10:05:00,27.78,27.8,27.75,27.75,66000.0,23.8697,23.8869,23.8439,23.8439,66000.0
2014-06-11 10:10:00,27.75,27.78,27.74,27.75,55800.0,23.8439,23.8697,23.8353,23.8439,55800.0
2014-06-11 10:15:00,27.75,27.75,27.72,27.75,142400.0,23.8439,23.8439,23.8182,23.8439,142400.0
2014-06-11 10:20:00,27.75,27.77,27.74,27.75,99800.0,23.8439,23.8611,23.8353,23.8439,99800.0
2014-06-11 10:25:00,27.75,27.75,27.7,27.73,89800.0,23.8439,23.8439,23.801,23.8268,89800.0
2014-06-11 10:30:00,27.73,27.73,27.7,27.71,75600.0,23.8268,23.8268,23.801,23.8096,75600.0
2014-06-11 10:35:00,27.71,27.74,27.71,27.73,45600.0,23.8096,23.8353,23.8096,23.8268,45600.0
2014-06-11 10:40:00,27.73,27.75,27.73,27.74,93000.0,23.8268,23.8439,23.8268,23.8353,93000.0
2014-06-11 10:45:00,27.74,27.75,27.72,27.73,104000.0,23.8353,23.8439,23.8182,23.8268,104000.0
2014-06-11 10:50:00,27.73,27.77,27.73,27.75,97800.0,23.8268,23.8611,23.8268,23.8439,97800.0
2014-06-11 10:55:00,27.75,27.77,27.73,27.74,56600.0,23.8439,23.8611,23.8268,23.8353,56600.0
2014-06-11 11:00:00,27.74,27.76,27.73,27.75,339200.0,23.8353,23.8525,23.8268,23.8439,339200.0
2014-06-11 11:05:00,27.75,27.78,27.75,27.77,68800.0,23.8439,23.8697,23.8439,23.8611,68800.0
2014-06-11 11:10:00,27.77,27.79,27.74,27.76,353400.0,23.8611,23.8783,23.8353,23.8525,353400.0
2014-06-11 11:15:00,27.76,27.77,27.74,27.77,38800.0,23.8525,23.8611,23.8353,23.8611,38800.0
2014-06-11 11:20:00,27.77,27.78,27.75,27.78,108600.0,23.8611,23.8697,23.8439,23.8697,108600.0
2014-06-11 11:25:00,27.78,27.78,27.77,27.77,31600.0,23.8697,23.8697,23.8611,23.8611,31600.0
2014-06-11 11:30:00,27.77,27.79,27.77,27.78,106800.0,23.8611,23.8783,23.8611,23.8697,106800.0
2014-06-11 11:35:00,27.78,27.79,27.77,27.79,69200.0,23.8697,23.8783,23.8611,23.8783,69200.0
2014-06-11 11:40:00,27.79,27.81,27.78,27.79,65000.0,23.8783,23.8955,23.8697,23.8783,65000.0
2014-06-11 11:45:00,27.79,27.8,27.76,27.76,52600.0,23.8783,23.8869,23.8525,23.8525,52600.0
2014-06-11 11:50:00,27.77,27.8,27.77,27.79,43800.0,23.8611,23.8869,23.8611,23.8783,43800.0
2014-06-11 11:55:00,27.79,27.83,27.79,27.83,71000.0,23.8783,23.9127,23.8783,23.9127,71000.0
2014-06-11 12:00:00,27.82,27.83,27.81,27.82,72200.0,23.9041,23.9127,23.8955,23.9041,72200.0
2014-06-11 12:05:00,27.81,27.84,27.81,27.83,69800.0,23.8955,23.9213,23.8955,23.9127,69800.0
2014-06-11 12:10:00,27.83,27.84,27.83,27.84,33800.0,23.9127,23.9213,23.9127,23.9213,33800.0
2014-06-11 12:15:00,27.83,27.84,27.82,27.83,39000.0,23.9127,23.9213,23.9041,23.9127,39000.0
2014-06-11 12:20:00,27.83,27.83,27.8,27.82,80400.0,23.9127,23.9127,23.8869,23.9041,80400.0
2014-06-11 12:25:00,27.82,27.83,27.81,27.82,47400.0,23.9041,23.9127,23.8955,23.9041,47400.0
2014-06-11 12:30:00,27.83,27.83,27.81,27.83,47200.0,23.9127,23.9127,23.8955,23.9127,47200.0
2014-06-11 12:35:00,27.83,27.84,27.8,27.8,92200.0,23.9127,23.9213,23.8869,23.8869,92200.0
2014-06-11 12:40:00,27.8,27.81,27.78,27.79,154800.0,23.8869,23.8955,23.8697,23.8783,154800.0
2014-06-11 12:45:00,27.79,27.8,27.78,27.79,29200.0,23.8783,23.8869,23.8697,23.8783,29200.0
2014-06-11 12:50:00,27.79,27.8,27.77,27.78,25200.0,23.8783,23.8869,23.8611,23.8697,25200.0
2014-06-11 12:55:00,27.78,27.78,27.75,27.75,115400.0,23.8697,23.8697,23.8439,23.8439,115400.0
2014-06-11 13:00:00,27.75,27.76,27.73,27.74,105000.0,23.8439,23.8525,23.8268,23.8353,105000.0
2014-06-11 13:05:00,27.74,27.75,27.72,27.73,44200.0,23.8353,23.8439,23.8182,23.8268,44200.0
2014-06-11 13:10:00,27.72,27.74,27.71,27.72,48000.0,23.8182,23.8353,23.8096,23.8182,48000.0
2014-06-11 13:15:00,27.72,27.74,27.7,27.74,33000.0,23.8182,23.8353,23.801,23.8353,33000.0
2014-06-11 13:20:00,27.74,27.74,27.72,27.73,109200.0,23.8353,23.8353,23.8182,23.8268,109200.0
2014-06-11 13:25:00,27.73,27.74,27.72,27.73,110400.0,23.8268,23.8353,23.8182,23.8268,110400.0
2014-06-11 13:30:00,27.73,27.75,27.73,27.74,103600.0,23.8268,23.8439,23.8268,23.8353,103600.0
2014-06-11 13:35:00,27.74,27.74,27.71,27.72,46400.0,23.8353,23.8353,23.8096,23.8182,46400.0
2014-06-11 13:40:00,27.72,27.72,27.71,27.72,46400.0,23.8182,23.8182,23.8096,23.8182,46400.0
2014-06-11 13:45:00,27.72,27.73,27.7,27.71,75800.0,23.8182,23.8268,23.801,23.8096,75800.0
2014-06-11 13:50:00,27.72,27.72,27.71,27.71,53400.0,23.8182,23.8182,23.8096,23.8096,53400.0
2014-06-11 13:55:00,27.7,27.71,27.69,27.69,153800.0,23.801,23.8096,23.7924,23.7924,153800.0
2014-06-11 14:00:00,27.68,27.71,27.68,27.7,45400.0,23.7838,23.8096,23.7838,23.801,45400.0
2014-06-11 14:05:00,27.7,27.7,27.68,27.68,44800.0,23.801,23.801,23.7838,23.7838,44800.0
2014-06-11 14:10:00,27.68,27.7,27.68,27.68,51200.0,23.7838,23.801,23.7838,23.7838,51200.0
2014-06-11 14:15:00,27.68,27.73,27.68,27.73,54000.0,23.7838,23.8268,23.7838,23.8268,54000.0
2014-06-11 14:20:00,27.73,27.74,27.7,27.7,38800.0,23.8268,23.8353,23.801,23.801,38800.0
2014-06-11 14:25:00,27.71,27.74,27.7,27.73,32400.0,23.8096,23.8353,23.801,23.8268,32400.0
2014-06-11 14:30:00,27.73,27.74,27.72,27.73,41200.0,23.8268,23.8353,23.8182,23.8268,41200.0
2014-06-11 14:35:00,27.73,27.75,27.73,27.74,20000.0,23.8268,23.8439,23.8268,23.8353,20000.0
2014-06-11 14:40:00,27.74,27.75,27.73,27.75,37800.0,23.8353,23.8439,23.8268,23.8439,37800.0
2014-06-11 14:45:00,27.75,27.78,27.75,27.76,83800.0,23.8439,23.8697,23.8439,23.8525,83800.0
2014-06-11 14:50:00,27.75,27.75,27.74,27.75,45000.0,23.8439,23.8439,23.8353,23.8439,45000.0
2014-06-11 14:55:00,27.75,27.75,27.73,27.74,51000.0,23.8439,23.8439,23.8268,23.8353,51000.0
2014-06-11 15:00:00,27.73,27.77,27.73,27.77,154800.0,23.8268,23.8611,23.8268,23.8611,154800.0
2014-06-11 15:05:00,27.77,27.77,27.76,27.77,74600.0,23.8611,23.8611,23.8525,23.8611,74600.0
2014-06-11 15:10:00,27.77,27.78,27.77,27.77,78400.0,23.8611,23.8697,23.8611,23.8611,78400.0
2014-06-11 15:15:00,27.77,27.77,27.75,27.77,83000.0,23.8611,23.8611,23.8439,23.8611,83000.0
2014-06-11 15:20:00,27.77,27.78,27.76,27.76,82400.0,23.8611,23.8697,23.8525,23.8525,82400.0
2014-06-11 15:25:00,27.76,27.77,27.75,27.77,83600.0,23.8525,23.8611,23.8439,23.8611,83600.0
2014-06-11 15:30:00,27.77,27.78,27.77,27.78,118400.0,23.8611,23.8697,23.8611,23.8697,118400.0
2014-06-11 15:35:00,27.78,27.78,27.75,27.75,77000.0,23.8697,23.8697,23.8439,23.8439,77000.0
2014-06-11 15:40:00,27.76,27.77,27.75,27.76,104800.0,23.8525,23.8611,23.8439,23.8525,104800.0
2014-06-11 15:45:00,27.77,27.77,27.75,27.76,144600.0,23.8611,23.8611,23.8439,23.8525,144600.0
2014-06-11 15:50:00,27.76,27.77,27.74,27.74,147800.0,23.8525,23.8611,23.8353,23.8353,147800.0
2014-06-11 15:55:00,27.74,27.74,27.71,27.73,334400.0,23.8353,23.8353,23.8096,23.8268,334400.0
2014-06-12 09:30:00,27.67,27.7,27.55,27.59,147000.0,23.7752,23.801,23.6721,23.7065,147000.0
2014-06-12 09:35:00,27.59,27.67,27.56,27.64,179600.0,23.7065,23.7752,23.6807,23.7494,179600.0
2014-06-12 09:40:00,27.64,27.66,27.6,27.64,60200.0,23.7494,23.7666,23.7151,23.7494,60200.0
2014-06-12 09:45:00,27.64,27.66,27.63,27.65,118000.0,23.7494,23.7666,23.7408,23.758,118000.0
2014-06-12 09:50:00,27.65,27.66,27.62,27.65,105200.0,23.758,23.7666,23.7322,23.758,105200.0
2014-06-12 09:55:00,27.64,27.67,27.63,27.67,113000.0,23.7494,23.7752,23.7408,23.7752,113000.0
2014-06-12 10:00:00,27.66,27.69,27.64,27.66,117400.0,23.7666,23.7924,23.7494,23.7666,117400.0
2014-06-12 10:05:00,27.66,27.68,27.66,27.68,54200.0,23.7666,23.7838,23.7666,23.7838,54200.0
2014-06-12 10:10:00,27.68,27.69,27.66,27.66,46600.0,23.7838,23.7924,23.7666,23.7666,46600.0
2014-06-12 10:15:00,27.66,27.66,27.63,27.63,70600.0,23.7666,23.7666,23.7408,23.7408,70600.0
2014-06-12 10:20:00,27.63,27.65,27.61,27.62,31800.0,23.7408,23.758,23.7236,23.7322,31800.0
2014-06-12 10:25:00,27.62,27.63,27.56,27.57,40000.0,23.7322,23.7408,23.6807,23.6893,40000.0
2014-06-12 10:30:00,27.58,27.59,27.56,27.58,38400.0,23.6979,23.7065,23.6807,23.6979,38400.0
2014-06-12 10:35:00,27.57,27.58,27.51,27.52,136200.0,23.6893,23.6979,23.6377,23.6463,136200.0
2014-06-12 10:40:00,27.52,27.52,27.48,27.49,72400.0,23.6463,23.6463,23.6119,23.6205,72400.0
2014-06-12 10:45:00,27.49,27.53,27.49,27.53,52600.0,23.6205,23.6549,23.6205,23.6549,52600.0
2014-06-12 10:50:00,27.53,27.61,27.53,27.57,77600.0,23.6549,23.7236,23.6549,23.6893,77600.0
2014-06-12 10:55:00,27.57,27.58,27.55,27.58,28400.0,23.6893,23.6979,23.6721,23.6979,28400.0
2014-06-12 11:00:00,27.58,27.59,27.56,27.58,32200.0,23.6979,23.7065,23.6807,23.6979,32200.0
2014-06-12 11:05:00,27.58,27.61,27.58,27.61,34800.0,23.6979,23.7236,23.6979,23.7236,34800.0
2014-06-12 11:10:00,27.61,27.63,27.6,27.6,111200.0,23.7236,23.7408,23.7151,23.7151,111200.0
2014-06-12 11:15:00,27.6,27.61,27.58,27.58,87000.0,23.7151,23.7236,23.6979,23.6979,87000.0
2014-06-12 11:20:00,27.58,27.58,27.55,27.58,55000.0,23.6979,23.6979,23.6721,23.6979,55000.0
2014-06-12 11:25:00,27.58,27.61,27.58,27.6,113000.0,23.6979,23.7236,23.6979,23.7151,113000.0
2014-06-12 11:30:00,27.61,27.61,27.57,27.59,44800.0,23.7236,23.7236,23.6893,23.7065,44800.0
2014-06-12 11:35:00,27.59,27.6,27.58,27.6,28200.0,23.7065,23.7151,23.6979,23.7151,28200.0
2014-06-12 11:40:00,27.59,27.61,27.58,27.59,40800.0,23.7065,23.7236,23.6979,23.7065,40800.0
2014-06-12 11:45:00,27.59,27.61,27.59,27.61,29800.0,23.7065,23.7236,23.7065,23.7236,29800.0
2014-06-12 11:50:00,27.61,27.61,27.57,27.59,40000.0,23.7236,23.7236,23.6893,23.7065,40000.0
2014-06-12 11:55:00,27.58,27.58,27.57,27.58,30200.0,23.6979,23.6979,23.6893,23.6979,30200.0
2014-06-12 12:00:00,27.58,27.58,27.57,27.57,87200.0,23.6979,23.6979,23.6893,23.6893,87200.0
2014-06-12 12:05:00,27.57,27.57,27.53,27.54,123800.0,23.6893,23.6893,23.6549,23.6635,123800.0
2014-06-12 12:10:00,27.53,27.55,27.53,27.54,58600.0,23.6549,23.6721,23.6549,23.6635,58600.0
2014-06-12 12:15:00,27.55,27.55,27.53,27.53,53400.0,23.6721,23.6721,23.6549,23.6549,53400.0
2014-06-12 12:20:00,27.53,27.56,27.53,27.55,60400.0,23.6549,23.6807,23.6549,23.6721,60400.0
2014-06-12 12:25:00,27.54,27.55,27.54,27.54,30400.0,23.6635,23.6721,23.6635,23.6635,30400.0
2014-06-12 12:30:00,27.54,27.55,27.52,27.53,34600.0,23.6635,23.6721,23.6463,23.6549,34600.0
2014-06-12 12:35:00,27.53,27.53,27.51,27.51,41000.0,23.6549,23.6549,23.6377,23.6377,41000.0
2014-06-12 12:40:00,27.51,27.52,27.49,27.49,46200.0,23.6377,23.6463,23.6205,23.6205,46200.0
2014-06-12 12:45:00,27.49,27.5,27.49,27.49,42400.0,23.6205,23.6291,23.6205,23.6205,42400.0
2014-06-12 12:50:00,27.49,27.5,27.47,27.47,63400.0,23.6205,23.6291,23.6034,23.6034,63400.0
2014-06-12 12:55:00,27.47,27.47,27.46,27.46,107800.0,23.6034,23.6034,23.5948,23.5948,107800.0
2014-06-12 13:00:00,27.46,27.48,27.45,27.47,80000.0,23.5948,23.6119,23.5862,23.6034,80000.0
2014-06-12 13:05:00,27.47,27.47,27.45,27.45,92800.0,23.6034,23.6034,23.5862,23.5862,92800.0
2014-06-12 13:10:00,27.45,27.48,27.45,27.47,52200.0,23.5862,23.6119,23.5862,23.6034,52200.0
2014-06-12 13:15:00,27.47,27.5,27.45,27.45,65600.0,23.6034,23.6291,23.5862,23.5862,65600.0
2014-06-12 13:20:00,27.45,27.47,27.44,27.44,60200.0,23.5862,23.6034,23.5776,23.5776,60200.0
2014-06-12 13:25:00,27.44,27.47,27.44,27.45,49200.0,23.5776,23.6034,23.5776,23.5862,49200.0
2014-06-12 13:30:00,27.45,27.46,27.42,27.42,105600.0,23.5862,23.5948,23.5604,23.5604,105600.0
2014-06-12 13:35:00,27.42,27.45,27.41,27.45,61400.0,23.5604,23.5862,23.5518,23.5862,61400.0
2014-06-12 13:40:00,27.46,27.47,27.43,27.45,82000.0,23.5948,23.6034,23.569,23.5862,82000.0
2014-06-12 13:45:00,27.46,27.46,27.43,27.43,70200.0,23.5948,23.5948,23.569,23.569,70200.0
2014-06-12 13:50:00,27.43,27.43,27.41,27.41,93800.0,23.569,23.569,23.5518,23.5518,93800.0
2014-06-12 13:55:00,27.41,27.42,27.39,27.42,86400.0,23.5518,23.5604,23.5346,23.5604,86400.0
2014-06-12 14:00:00,27.41,27.42,27.39,27.4,191600.0,23.5518,23.5604,23.5346,23.5432,191600.0
2014-06-12 14:05:00,27.4,27.41,27.38,27.38,89600.0,23.5432,23.5518,23.526,23.526,89600.0
2014-06-12 14:10:00,27.38,27.4,27.36,27.38,128000.0,23.526,23.5432,23.5088,23.526,128000.0
2014-06-12 14:15:00,27.39,27.43,27.39,27.43,88800.0,23.5346,23.569,23.5346,23.569,88800.0
2014-06-12 14:20:00,27.43,27.43,27.42,27.42,130800.0,23.569,23.569,23.5604,23.5604,130800.0
2014-06-12 14:25:00,27.42,27.43,27.41,27.43,118800.0,23.5604,23.569,23.5518,23.569,118800.0
2014-06-12 14:30:00,27.43,27.43,27.4,27.42,89800.0,23.569,23.569,23.5432,23.5604,89800.0
2014-06-12 14:35:00,27.42,27.42,27.38,27.39,67400.0,23.5604,23.5604,23.526,23.5346,67400.0
2014-06-12 14:40:00,27.39,27.43,27.39,27.43,102200.0,23.5346,23.569,23.5346,23.569,102200.0
2014-06-12 14:45:00,27.43,27.43,27.4,27.41,85200.0,23.569,23.569,23.5432,23.5518,85200.0
2014-06-12 14:50:00,27.41,27.41,27.39,27.39,77400.0,23.5518,23.5518,23.5346,23.5346,77400.0
2014-06-12 14:55:00,27.4,27.4,27.36,27.36,94000.0,23.5432,23.5432,23.5088,23.5088,94000.0
2014-06-12 15:00:00,27.36,27.37,27.34,27.34,127400.0,23.5088,23.5174,23.4917,23.4917,127400.0
2014-06-12 15:05:00,27.34,27.35,27.33,27.33,122400.0,23.4917,23.5002,23.4831,23.4831,122400.0
2014-06-12 15:10:00,27.33,27.35,27.31,27.33,163000.0,23.4831,23.5002,23.4659,23.4831,163000.0
2014-06-12 15:15:00,27.33,27.36,27.33,27.35,139200.0,23.4831,23.5088,23.4831,23.5002,139200.0
2014-06-12 15:20:00,27.34,27.38,27.34,27.36,143000.0,23.4917,23.526,23.4917,23.5088,143000.0
2014-06-12 15:25:00,27.36,27.36,27.34,27.35,112200.0,23.5088,23.5088,23.4917,23.5002,112200.0
2014-06-12 15:30:00,27.35,27.36,27.33,27.35,127400.0,23.5002,23.5088,23.4831,23.5002,127400.0
2014-06-12 15:35:00,27.35,27.35,27.3,27.3,165200.0,23.5002,23.5002,23.4573,23.4573,165200.0
2014-06-12 15:40:00,27.3,27.34,27.28,27.3,336600.0,23.4573,23.4917,23.4401,23.4573,336600.0
2014-06-12 15:45:00,27.3,27.33,27.3,27.32,345600.0,23.4573,23.4831,23.4573,23.4745,345600.0
2014-06-12 15:50:00,27.32,27.36,27.32,27.35,184800.0,23.4745,23.5088,23.4745,23.5002,184800.0
2014-06-12 15:55:00,27.36,27.36,27.32,27.34,546000.0,23.5088,23.5088,23.4745,23.4917,546000.0
2014-06-13 09:30:00,27.36,27.43,27.31,27.42,115400.0,23.5088,23.569,23.4659,23.5604,115400.0
2014-06-13 09:35:00,27.42,27.43,27.33,27.36,75200.0,23.5604,23.569,23.4831,23.5088,75200.0
2014-06-13 09:40:00,27.36,27.39,27.35,27.37,80000.0,23.5088,23.5346,23.5002,23.5174,80000.0
2014-06-13 09:45:00,27.36,27.36,27.25,27.29,69000.0,23.5088,23.5088,23.4143,23.4487,69000.0
2014-06-13 09:50:00,27.28,27.34,27.28,27.34,44600.0,23.4401,23.4917,23.4401,23.4917,44600.0
2014-06-13 09:55:00,27.35,27.36,27.25,27.3,150800.0,23.5002,23.5088,23.4143,23.4573,150800.0
2014-06-13 10:00:00,27.3,27.32,27.23,27.26,303200.0,23.4573,23.4745,23.3971,23.4229,303200.0
2014-06-13 10:05:00,27.26,27.31,27.26,27.31,43400.0,23.4229,23.4659,23.4229,23.4659,43400.0
2014-06-13 10:10:00,27.32,27.4,27.32,27.36,48800.0,23.4745,23.5432,23.4745,23.5088,48800.0
2014-06-13 10:15:00,27.36,27.42,27.34,27.4,66400.0,23.5088,23.5604,23.4917,23.5432,66400.0
2014-06-13 10:20:00,27.4,27.4,27.36,27.36,54600.0,23.5432,23.5432,23.5088,23.5088,54600.0
2014-06-13 10:25:00,27.36,27.37,27.34,27.35,41800.0,23.5088,23.5174,23.4917,23.5002,41800.0
2014-06-13 10:30:00,27.35,27.41,27.34,27.4,66000.0,23.5002,23.5518,23.4917,23.5432,66000.0
2014-06-13 10:35:00,27.4,27.42,27.38,27.42,35400.0,23.5432,23.5604,23.526,23.5604,35400.0
2014-06-13 10:40:00,27.42,27.43,27.37,27.38,79800.0,23.5604,23.569,23.5174,23.526,79800.0
2014-06-13 10:45:00,27.38,27.38,27.34,27.35,54200.0,23.526,23.526,23.4917,23.5002,54200.0
2014-06-13 10:50:00,27.35,27.39,27.35,27.39,58000.0,23.5002,23.5346,23.5002,23.5346,58000.0
2014-06-13 10:55:00,27.39,27.4,27.37,27.39,35400.0,23.5346,23.5432,23.5174,23.5346,35400.0
2014-06-13 11:00:00,27.4,27.42,27.4,27.4,51800.0,23.5432,23.5604,23.5432,23.5432,51800.0
2014-06-13 11:05:00,27.4,27.42,27.39,27.4,42800.0,23.5432,23.5604,23.5346,23.5432,42800.0
2014-06-13 11:10:00,27.4,27.41,27.39,27.39,28400.0,23.5432,23.5518,23.5346,23.5346,28400.0
2014-06-13 11:15:00,27.4,27.41,27.39,27.39,98600.0,23.5432,23.5518,23.5346,23.5346,98600.0
2014-06-13 11:20:00,27.38,27.38,27.35,27.36,49400.0,23.526,23.526,23.5002,23.5088,49400.0
2014-06-13 11:25:00,27.36,27.36,27.34,27.36,192600.0,23.5088,23.5088,23.4917,23.5088,192600.0
2014-06-13 11:30:00,27.36,27.38,27.35,27.36,65800.0,23.5088,23.526,23.5002,23.5088,65800.0
2014-06-13 11:35:00,27.36,27.39,27.35,27.39,39800.0,23.5088,23.5346,23.5002,23.5346,39800.0
2014-06-13 11:40:00,27.4,27.4,27.38,27.39,39600.0,23.5432,23.5432,23.526,23.5346,39600.0
2014-06-13 11:45:00,27.4,27.4,27.36,27.39,31800.0,23.5432,23.5432,23.5088,23.5346,31800.0
2014-06-13 11:50:00,27.39,27.43,27.39,27.41,40800.0,23.5346,23.569,23.5346,23.5518,40800.0
2014-06-13 11:55:00,27.41,27.42,27.4,27.4,29600.0,23.5518,23.5604,23.5432,23.5432,29600.0
2014-06-13 12:00:00,27.4,27.41,27.36,27.37,56400.0,23.5432,23.5518,23.5088,23.5174,56400.0
2014-06-13 12:05:00,27.38,27.42,27.38,27.39,22600.0,23.526,23.5604,23.526,23.5346,22600.0
2014-06-13 12:10:00,27.4,27.41,27.38,27.38,32200.0,23.5432,23.5518,23.526,23.526,32200.0
2014-06-13 12:15:00,27.38,27.41,27.38,27.41,13400.0,23.526,23.5518,23.526,23.5518,13400.0
2014-06-13 12:20:00,27.41,27.43,27.4,27.41,64800.0,23.5518,23.569,23.5432,23.5518,64800.0
2014-06-13 12:25:00,27.41,27.43,27.4,27.42,27200.0,23.5518,23.569,23.5432,23.5604,27200.0
2014-06-13 12:30:00,27.41,27.43,27.41,27.43,35600.0,23.5518,23.569,23.5518,23.569,35600.0
2014-06-13 12:35:00,27.42,27.43,27.4,27.4,27200.0,23.5604,23.569,23.5432,23.5432,27200.0
2014-06-13 12:40:00,27.4,27.41,27.39,27.39,17200.0,23.5432,23.5518,23.5346,23.5346,17200.0
2014-06-13 12:45:00,27.39,27.42,27.39,27.4,22600.0,23.5346,23.5604,23.5346,23.5432,22600.0
2014-06-13 12:50:00,27.4,27.42,27.4,27.42,19400.0,23.5432,23.5604,23.5432,23.5604,19400.0
2014-06-13 12:55:00,27.42,27.43,27.4,27.43,19600.0,23.5604,23.569,23.5432,23.569,19600.0
2014-06-13 13:00:00,27.42,27.45,27.42,27.42,39200.0,23.5604,23.5862,23.5604,23.5604,39200.0
2014-06-13 13:05:00,27.42,27.43,27.4,27.42,31800.0,23.5604,23.569,23.5432,23.5604,31800.0
2014-06-13 13:10:00,27.41,27.42,27.4,27.4,40400.0,23.5518,23.5604,23.5432,23.5432,40400.0
2014-06-13 13:15:00,27.41,27.43,27.4,27.42,38800.0,23.5518,23.569,23.5432,23.5604,38800.0
2014-06-13 13:20:00,27.42,27.42,27.39,27.42,28400.0,23.5604,23.5604,23.5346,23.5604,28400.0
2014-06-13 13:25:00,27.42,27.42,27.4,27.42,47000.0,23.5604,23.5604,23.5432,23.5604,47000.0
2014-06-13 13:30:00,27.42,27.42,27.39,27.4,32800.0,23.5604,23.5604,23.5346,23.5432,32800.0
2014-06-13 13:35:00,27.4,27.41,27.38,27.4,42600.0,23.5432,23.5518,23.526,23.5432,42600.0
2014-06-13 13:40:00,27.4,27.41,27.39,27.41,65600.0,23.5432,23.5518,23.5346,23.5518,65600.0
2014-06-13 13:45:00,27.41,27.41,27.4,27.41,30000.0,23.5518,23.5518,23.5432,23.5518,30000.0
2014-06-13 13:50:00,27.42,27.42,27.4,27.4,45600.0,23.5604,23.5604,23.5432,23.5432,45600.0
2014-06-13 13:55:00,27.4,27.41,27.39,27.41,30000.0,23.5432,23.5518,23.5346,23.5518,30000.0
2014-06-13 14:00:00,27.41,27.41,27.4,27.4,20200.0,23.5518,23.5518,23.5432,23.5432,20200.0
2014-06-13 14:05:00,27.4,27.4,27.38,27.4,42600.0,23.5432,23.5432,23.526,23.5432,42600.0
2014-06-13 14:10:00,27.4,27.4,27.39,27.4,23800.0,23.5432,23.5432,23.5346,23.5432,23800.0
2014-06-13 14:15:00,27.4,27.41,27.39,27.39,64000.0,23.5432,23.5518,23.5346,23.5346,64000.0
2014-06-13 14:20:00,27.39,27.4,27.38,27.38,27800.0,23.5346,23.5432,23.526,23.526,27800.0
2014-06-13 14:25:00,27.38,27.39,27.36,27.36,43800.0,23.526,23.5346,23.5088,23.5088,43800.0
2014-06-13 14:30:00,27.36,27.36,27.35,27.35,98200.0,23.5088,23.5088,23.5002,23.5002,98200.0
2014-06-13 14:35:00,27.35,27.36,27.33,27.34,86400.0,23.5002,23.5088,23.4831,23.4917,86400.0
2014-06-13 14:40:00,27.35,27.37,27.34,27.36,152600.0,23.5002,23.5174,23.4917,23.5088,152600.0
2014-06-13 14:45:00,27.36,27.38,27.36,27.37,77800.0,23.5088,23.526,23.5088,23.5174,77800.0
2014-06-13 14:50:00,27.36,27.38,27.36,27.37,53400.0,23.5088,23.526,23.5088,23.5174,53400.0
2014-06-13 14:55:00,27.37,27.4,27.36,27.4,184400.0,23.5174,23.5432,23.5088,23.5432,184400.0
2014-06-13 15:00:00,27.4,27.41,27.39,27.4,121000.0,23.5432,23.5518,23.5346,23.5432,121000.0
2014-06-13 15:05:00,27.4,27.43,27.4,27.42,170600.0,23.5432,23.569,23.5432,23.5604,170600.0
2014-06-13 15:10:00,27.42,27.43,27.41,27.42,25000.0,23.5604,23.569,23.5518,23.5604,25000.0
2014-06-13 15:15:00,27.43,27.43,27.4,27.41,56400.0,23.569,23.569,23.5432,23.5518,56400.0
2014-06-13 15:20:00,27.41,27.41,27.38,27.39,131000.0,23.5518,23.5518,23.526,23.5346,131000.0
2014-06-13 15:25:00,27.39,27.39,27.36,27.36,49800.0,23.5346,23.5346,23.5088,23.5088,49800.0
2014-06-13 15:30:00,27.36,27.37,27.35,27.36,88200.0,23.5088,23.5174,23.5002,23.5088,88200.0
2014-06-13 15:35:00,27.36,27.38,27.35,27.37,126000.0,23.5088,23.526,23.5002,23.5174,126000.0
2014-06-13 15:40:00,27.37,27.37,27.33,27.33,119000.0,23.5174,23.5174,23.4831,23.4831,119000.0
2014-06-13 15:45:00,27.33,27.35,27.31,27.34,133400.0,23.4831,23.5002,23.4659,23.4917,133400.0
2014-06-13 15:50:00,27.34,27.37,27.34,27.35,203600.0,23.4917,23.5174,23.4917,23.5002,203600.0
2014-06-13 15:55:00,27.35,27.4,27.35,27.39,340200.0,23.5002,23.5432,23.5002,23.5346,340200.0
2014-06-16 09:30:00,27.41,27.41,27.25,27.25,136600.0,23.5518,23.5518,23.4143,23.4143,136600.0
2014-06-16 09:35:00,27.25,27.36,27.23,27.33,116000.0,23.4143,23.5088,23.3971,23.4831,116000.0
2014-06-16 09:40:00,27.34,27.35,27.26,27.27,77600.0,23.4917,23.5002,23.4229,23.4315,77600.0
2014-06-16 09:45:00,27.27,27.32,27.27,27.29,51600.0,23.4315,23.4745,23.4315,23.4487,51600.0
2014-06-16 09:50:00,27.29,27.31,27.25,27.25,48200.0,23.4487,23.4659,23.4143,23.4143,48200.0
2014-06-16 09:55:00,27.25,27.25,27.2,27.23,66600.0,23.4143,23.4143,23.3714,23.3971,66600.0
2014-06-16 10:00:00,27.24,27.37,27.24,27.36,81800.0,23.4057,23.5174,23.4057,23.5088,81800.0
2014-06-16 10:05:00,27.38,27.38,27.35,27.36,60400.0,23.526,23.526,23.5002,23.5088,60400.0
2014-06-16 10:10:00,27.36,27.38,27.36,27.36,35200.0,23.5088,23.526,23.5088,23.5088,35200.0
2014-06-16 10:15:00,27.36,27.39,27.36,27.38,38600.0,23.5088,23.5346,23.5088,23.526,38600.0
2014-06-16 10:20:00,27.38,27.39,27.36,27.36,43400.0,23.526,23.5346,23.5088,23.5088,43400.0
2014-06-16 10:25:00,27.36,27.36,27.34,27.35,34800.0,23.5088,23.5088,23.4917,23.5002,34800.0
2014-06-16 10:30:00,27.35,27.38,27.33,27.33,64200.0,23.5002,23.526,23.4831,23.4831,64200.0
2014-06-16 10:35:00,27.33,27.39,27.32,27.38,141400.0,23.4831,23.5346,23.4745,23.526,141400.0
2014-06-16 10:40:00,27.38,27.41,27.36,27.41,42400.0,23.526,23.5518,23.5088,23.5518,42400.0
2014-06-16 10:45:00,27.41,27.42,27.4,27.41,47600.0,23.5518,23.5604,23.5432,23.5518,47600.0
2014-06-16 10:50:00,27.41,27.41,27.39,27.39,22400.0,23.5518,23.5518,23.5346,23.5346,22400.0
2014-06-16 10:55:00,27.39,27.4,27.36,27.38,35800.0,23.5346,23.5432,23.5088,23.526,35800.0
2014-06-16 11:00:00,27.38,27.38,27.35,27.37,31400.0,23.526,23.526,23.5002,23.5174,31400.0
2014-06-16 11:05:00,27.36,27.36,27.31,27.32,30600.0,23.5088,23.5088,23.4659,23.4745,30600.0
2014-06-16 11:10:00,27.31,27.32,27.31,27.32,26400.0,23.4659,23.4745,23.4659,23.4745,26400.0
2014-06-16 11:15:00,27.31,27.32,27.3,27.3,24400.0,23.4659,23.4745,23.4573,23.4573,24400.0
2014-06-16 11:20:00,27.3,27.32,27.3,27.32,55200.0,23.4573,23.4745,23.4573,23.4745,55200.0
2014-06-16 11:25:00,27.31,27.32,27.28,27.29,47600.0,23.4659,23.4745,23.4401,23.4487,47600.0
2014-06-16 11:30:00,27.28,27.29,27.25,27.26,49400.0,23.4401,23.4487,23.4143,23.4229,49400.0
2014-06-16 11:35:00,27.26,27.29,27.25,27.29,29800.0,23.4229,23.4487,23.4143,23.4487,29800.0
2014-06-16 11:40:00,27.29,27.3,27.28,27.29,38400.0,23.4487,23.4573,23.4401,23.4487,38400.0
2014-06-16 11:45:00,27.29,27.3,27.29,27.29,36800.0,23.4487,23.4573,23.4487,23.4487,36800.0
2014-06-16 11:50:00,27.29,27.32,27.29,27.32,50600.0,23.4487,23.4745,23.4487,23.4745,50600.0
2014-06-16 11:55:00,27.32,27.33,27.31,27.33,26000.0,23.4745,23.4831,23.4659,23.4831,26000.0
2014-06-16 12:00:00,27.33,27.34,27.33,27.33,22800.0,23.4831,23.4917,23.4831,23.4831,22800.0
2014-06-16 12:05:00,27.33,27.36,27.33,27.36,35000.0,23.4831,23.5088,23.4831,23.5088,35000.0
2014-06-16 12:10:00,27.36,27.38,27.36,27.38,45600.0,23.5088,23.526,23.5088,23.526,45600.0
2014-06-16 12:15:00,27.37,27.39,27.36,27.39,53400.0,23.5174,23.5346,23.5088,23.5346,53400.0
2014-06-16 12:20:00,27.38,27.4,27.37,27.39,60800.0,23.526,23.5432,23.5174,23.5346,60800.0
2014-06-16 12:25:00,27.39,27.4,27.39,27.39,18600.0,23.5346,23.5432,23.5346,23.5346,18600.0
2014-06-16 12:30:00,27.39,27.39,27.36,27.36,33000.0,23.5346,23.5346,23.5088,23.5088,33000.0
2014-06-16 12:35:00,27.36,27.36,27.36,27.36,25600.0,23.5088,23.5088,23.5088,23.5088,25600.0
2014-06-16 12:40:00,27.36,27.36,27.36,27.36,12200.0,23.5088,23.5088,23.5088,23.5088,12200.0
2014-06-16 12:45:00,27.36,27.36,27.35,27.35,53800.0,23.5088,23.5088,23.5002,23.5002,53800.0
2014-06-16 12:50:00,27.36,27.39,27.36,27.38,39200.0,23.5088,23.5346,23.5088,23.526,39200.0
2014-06-16 12:55:00,27.38,27.4,27.38,27.38,27000.0,23.526,23.5432,23.526,23.526,27000.0
2014-06-16 13:00:00,27.38,27.4,27.38,27.4,48000.0,23.526,23.5432,23.526,23.5432,48000.0
2014-06-16 13:05:00,27.4,27.41,27.39,27.4,40200.0,23.5432,23.5518,23.5346,23.5432,40200.0
2014-06-16 13:10:00,27.4,27.4,27.38,27.39,32000.0,23.5432,23.5432,23.526,23.5346,32000.0
2014-06-16 13:15:00,27.38,27.38,27.35,27.36,52000.0,23.526,23.526,23.5002,23.5088,52000.0
2014-06-16 13:20:00,27.36,27.36,27.33,27.34,86400.0,23.5088,23.5088,23.4831,23.4917,86400.0
2014-06-16 13:25:00,27.35,27.36,27.34,27.36,60200.0,23.5002,23.5088,23.4917,23.5088,60200.0
2014-06-16 13:30:00,27.36,27.4,27.36,27.39,87000.0,23.5088,23.5432,23.5088,23.5346,87000.0
2014-06-16 13:35:00,27.39,27.41,27.38,27.38,39600.0,23.5346,23.5518,23.526,23.526,39600.0
2014-06-16 13:40:00,27.38,27.39,27.37,27.39,37000.0,23.526,23.5346,23.5174,23.5346,37000.0
2014-06-16 13:45:00,27.38,27.39,27.38,27.39,27200.0,23.526,23.5346,23.526,23.5346,27200.0
2014-06-16 13:50:00,27.39,27.39,27.36,27.36,35600.0,23.5346,23.5346,23.5088,23.5088,35600.0
2014-06-16 13:55:00,27.36,27.37,27.35,27.37,41200.0,23.5088,23.5174,23.5002,23.5174,41200.0
2014-06-16 14:00:00,27.38,27.4,27.36,27.38,82600.0,23.526,23.5432,23.5088,23.526,82600.0
2014-06-16 14:05:00,27.38,27.38,27.36,27.36,28000.0,23.526,23.526,23.5088,23.5088,28000.0
2014-06-16 14:10:00,27.36,27.36,27.35,27.35,39400.0,23.5088,23.5088,23.5002,23.5002,39400.0
2014-06-16 14:15:00,27.35,27.35,27.33,27.33,34200.0,23.5002,23.5002,23.4831,23.4831,34200.0
2014-06-16 14:20:00,27.32,27.36,27.32,27.33,336600.0,23.4745,23.5088,23.4745,23.4831,336600.0
2014-06-16 14:25:00,27.33,27.34,27.32,27.33,56400.0,23.4831,23.4917,23.4745,23.4831,56400.0
2014-06-16 14:30:00,27.33,27.35,27.33,27.33,72800.0,23.4831,23.5002,23.4831,23.4831,72800.0
2014-06-16 14:35:00,27.33,27.34,27.33,27.33,95600.0,23.4831,23.4917,23.4831,23.4831,95600.0
2014-06-16 14:40:00,27.33,27.35,27.32,27.34,83600.0,23.4831,23.5002,23.4745,23.4917,83600.0
2014-06-16 14:45:00,27.34,27.35,27.33,27.33,33600.0,23.4917,23.5002,23.4831,23.4831,33600.0
2014-06-16 14:50:00,27.33,27.33,27.31,27.31,44400.0,23.4831,23.4831,23.4659,23.4659,44400.0
2014-06-16 14:55:00,27.31,27.32,27.3,27.31,77800.0,23.4659,23.4745,23.4573,23.4659,77800.0
2014-06-16 15:00:00,27.31,27.32,27.3,27.31,86400.0,23.4659,23.4745,23.4573,23.4659,86400.0
2014-06-16 15:05:00,27.31,27.33,27.31,27.32,56200.0,23.4659,23.4831,23.4659,23.4745,56200.0
2014-06-16 15:10:00,27.33,27.33,27.32,27.33,86200.0,23.4831,23.4831,23.4745,23.4831,86200.0
2014-06-16 15:15:00,27.33,27.34,27.31,27.33,163400.0,23.4831,23.4917,23.4659,23.4831,163400.0
2014-06-16 15:20:00,27.33,27.36,27.33,27.36,82200.0,23.4831,23.5088,23.4831,23.5088,82200.0
2014-06-16 15:25:00,27.36,27.36,27.35,27.36,59200.0,23.5088,23.5088,23.5002,23.5088,59200.0
2014-06-16 15:30:00,27.36,27.36,27.35,27.35,55000.0,23.5088,23.5088,23.5002,23.5002,55000.0
2014-06-16 15:35:00,27.36,27.38,27.36,27.38,72400.0,23.5088,23.526,23.5088,23.526,72400.0
2014-06-16 15:40:00,27.38,27.39,27.37,27.37,106400.0,23.526,23.5346,23.5174,23.5174,106400.0
2014-06-16 15:45:00,27.37,27.38,27.36,27.38,220400.0,23.5174,23.526,23.5088,23.526,220400.0
2014-06-16 15:50:00,27.38,27.38,27.36,27.36,160200.0,23.526,23.526,23.5088,23.5088,160200.0
2014-06-16 15:55:00,27.36,27.37,27.34,27.36,528200.0,23.5088,23.5174,23.4917,23.5088,528200.0
2014-06-17 09:30:00,27.38,27.41,27.28,27.38,98400.0,23.526,23.5518,23.4401,23.526,98400.0
2014-06-17 09:35:00,27.36,27.36,27.2,27.2,159400.0,23.5088,23.5088,23.3714,23.3714,159400.0
2014-06-17 09:40:00,27.2,27.3,27.18,27.3,134600.0,23.3714,23.4573,23.3542,23.4573,134600.0
2014-06-17 09:45:00,27.3,27.38,27.28,27.36,78800.0,23.4573,23.526,23.4401,23.5088,78800.0
2014-06-17 09:50:00,27.36,27.38,27.32,27.33,52200.0,23.5088,23.526,23.4745,23.4831,52200.0
2014-06-17 09:55:00,27.34,27.35,27.28,27.29,39600.0,23.4917,23.5002,23.4401,23.4487,39600.0
2014-06-17 10:00:00,27.29,27.3,27.25,27.28,120600.0,23.4487,23.4573,23.4143,23.4401,120600.0
2014-06-17 10:05:00,27.28,27.38,27.28,27.34,44200.0,23.4401,23.526,23.4401,23.4917,44200.0
2014-06-17 10:10:00,27.35,27.35,27.3,27.3,132400.0,23.5002,23.5002,23.4573,23.4573,132400.0
2014-06-17 10:15:00,27.3,27.31,27.25,27.25,69600.0,23.4573,23.4659,23.4143,23.4143,69600.0
2014-06-17 10:20:00,27.25,27.32,27.25,27.3,98600.0,23.4143,23.4745,23.4143,23.4573,98600.0
2014-06-17 10:25:00,27.3,27.33,27.3,27.33,36000.0,23.4573,23.4831,23.4573,23.4831,36000.0
2014-06-17 10:30:00,27.33,27.33,27.28,27.29,62800.0,23.4831,23.4831,23.4401,23.4487,62800.0
2014-06-17 10:35:00,27.28,27.31,27.28,27.31,44800.0,23.4401,23.4659,23.4401,23.4659,44800.0
2014-06-17 10:40:00,27.3,27.3,27.27,27.27,79000.0,23.4573,23.4573,23.4315,23.4315,79000.0
2014-06-17 10:45:00,27.27,27.27,27.21,27.22,72000.0,23.4315,23.4315,23.38,23.3885,72000.0
2014-06-17 10:50:00,27.22,27.23,27.19,27.23,47200.0,23.3885,23.3971,23.3628,23.3971,47200.0
2014-06-17 10:55:00,27.23,27.31,27.23,27.3,54800.0,23.3971,23.4659,23.3971,23.4573,54800.0
2014-06-17 11:00:00,27.3,27.32,27.29,27.3,40400.0,23.4573,23.4745,23.4487,23.4573,40400.0
2014-06-17 11:05:00,27.3,27.31,27.26,27.27,98400.0,23.4573,23.4659,23.4229,23.4315,98400.0
2014-06-17 11:10:00,27.27,27.3,27.27,27.29,67800.0,23.4315,23.4573,23.4315,23.4487,67800.0
2014-06-17 11:15:00,27.29,27.35,27.28,27.34,96800.0,23.4487,23.5002,23.4401,23.4917,96800.0
2014-06-17 11:20:00,27.34,27.38,27.33,27.36,73800.0,23.4917,23.526,23.4831,23.5088,73800.0
2014-06-17 11:25:00,27.36,27.36,27.34,27.35,86400.0,23.5088,23.5088,23.4917,23.5002,86400.0
2014-06-17 11:30:00,27.35,27.42,27.33,27.42,61000.0,23.5002,23.5604,23.4831,23.5604,61000.0
2014-06-17 11:35:00,27.42,27.44,27.4,27.41,33600.0,23.5604,23.5776,23.5432,23.5518,33600.0
2014-06-17 11:40:00,27.41,27.41,27.36,27.37,36800.0,23.5518,23.5518,23.5088,23.5174,36800.0
2014-06-17 11:45:00,27.38,27.42,27.38,27.39,58200.0,23.526,23.5604,23.526,23.5346,58200.0
2014-06-17 11:50:00,27.39,27.4,27.38,27.4,47800.0,23.5346,23.5432,23.526,23.5432,47800.0
2014-06-17 11:55:00,27.4,27.42,27.4,27.41,35800.0,23.5432,23.5604,23.5432,23.5518,35800.0
2014-06-17 12:00:00,27.41,27.41,27.36,27.36,74600.0,23.5518,23.5518,23.5088,23.5088,74600.0
2014-06-17 12:05:00,27.36,27.38,27.36,27.37,75400.0,23.5088,23.526,23.5088,23.5174,75400.0
2014-06-17 12:10:00,27.37,27.39,27.36,27.39,28000.0,23.5174,23.5346,23.5088,23.5346,28000.0
2014-06-17 12:15:00,27.39,27.4,27.38,27.38,223600.0,23.5346,23.5432,23.526,23.526,223600.0
2014-06-17 12:20:00,27.38,27.4,27.36,27.4,23600.0,23.526,23.5432,23.5088,23.5432,23600.0
2014-06-17 12:25:00,27.4,27.4,27.38,27.38,52600.0,23.5432,23.5432,23.526,23.526,52600.0
2014-06-17 12:30:00,27.38,27.4,27.38,27.39,75200.0,23.526,23.5432,23.526,23.5346,75200.0
2014-06-17 12:35:00,27.39,27.41,27.38,27.4,123800.0,23.5346,23.5518,23.526,23.5432,123800.0
2014-06-17 12:40:00,27.4,27.42,27.39,27.4,116200.0,23.5432,23.5604,23.5346,23.5432,116200.0
2014-06-17 12:45:00,27.4,27.4,27.38,27.39,98600.0,23.5432,23.5432,23.526,23.5346,98600.0
2014-06-17 12:50:00,27.39,27.41,27.39,27.4,36400.0,23.5346,23.5518,23.5346,23.5432,36400.0
2014-06-17 12:55:00,27.41,27.41,27.38,27.39,31000.0,23.5518,23.5518,23.526,23.5346,31000.0
2014-06-17 13:00:00,27.39,27.39,27.36,27.36,46800.0,23.5346,23.5346,23.5088,23.5088,46800.0
2014-06-17 13:05:00,27.36,27.39,27.36,27.39,40000.0,23.5088,23.5346,23.5088,23.5346,40000.0
2014-06-17 13:10:00,27.39,27.4,27.38,27.38,47000.0,23.5346,23.5432,23.526,23.526,47000.0
2014-06-17 13:15:00,27.39,27.4,27.38,27.4,46200.0,23.5346,23.5432,23.526,23.5432,46200.0
2014-06-17 13:20:00,27.4,27.41,27.4,27.4,49200.0,23.5432,23.5518,23.5432,23.5432,49200.0
2014-06-17 13:25:00,27.4,27.4,27.37,27.38,24400.0,23.5432,23.5432,23.5174,23.526,24400.0
2014-06-17 13:30:00,27.38,27.39,27.37,27.37,40600.0,23.526,23.5346,23.5174,23.5174,40600.0
2014-06-17 13:35:00,27.38,27.39,27.36,27.39,45600.0,23.526,23.5346,23.5088,23.5346,45600.0
2014-06-17 13:40:00,27.39,27.39,27.36,27.38,63000.0,23.5346,23.5346,23.5088,23.526,63000.0
2014-06-17 13:45:00,27.38,27.38,27.35,27.36,46600.0,23.526,23.526,23.5002,23.5088,46600.0
2014-06-17 13:50:00,27.36,27.36,27.35,27.36,28400.0,23.5088,23.5088,23.5002,23.5088,28400.0
2014-06-17 13:55:00,27.36,27.38,27.36,27.38,36400.0,23.5088,23.526,23.5088,23.526,36400.0
2014-06-17 14:00:00,27.38,27.38,27.35,27.36,98400.0,23.526,23.526,23.5002,23.5088,98400.0
2014-06-17 14:05:00,27.35,27.37,27.35,27.37,41600.0,23.5002,23.5174,23.5002,23.5174,41600.0
2014-06-17 14:10:00,27.36,27.37,27.36,27.37,42200.0,23.5088,23.5174,23.5088,23.5174,42200.0
2014-06-17 14:15:00,27.37,27.38,27.36,27.38,53600.0,23.5174,23.526,23.5088,23.526,53600.0
2014-06-17 14:20:00,27.36,27.4,27.36,27.39,37600.0,23.5088,23.5432,23.5088,23.5346,37600.0
2014-06-17 14:25:00,27.39,27.41,27.39,27.4,77600.0,23.5346,23.5518,23.5346,23.5432,77600.0
2014-06-17 14:30:00,27.4,27.41,27.4,27.4,31600.0,23.5432,23.5518,23.5432,23.5432,31600.0
2014-06-17 14:35:00,27.4,27.41,27.4,27.41,45400.0,23.5432,23.5518,23.5432,23.5518,45400.0
2014-06-17 14:40:00,27.41,27.41,27.38,27.39,52600.0,23.5518,23.5518,23.526,23.5346,52600.0
2014-06-17 14:45:00,27.39,27.4,27.39,27.39,33400.0,23.5346,23.5432,23.5346,23.5346,33400.0
2014-06-17 14:50:00,27.39,27.4,27.39,27.4,40400.0,23.5346,23.5432,23.5346,23.5432,40400.0
2014-06-17 14:55:00,27.4,27.41,27.4,27.41,54200.0,23.5432,23.5518,23.5432,23.5518,54200.0
2014-06-17 15:00:00,27.41,27.42,27.41,27.41,38200.0,23.5518,23.5604,23.5518,23.5518,38200.0
2014-06-17 15:05:00,27.41,27.41,27.37,27.38,70600.0,23.5518,23.5518,23.5174,23.526,70600.0
2014-06-17 15:10:00,27.38,27.39,27.38,27.38,35400.0,23.526,23.5346,23.526,23.526,35400.0
2014-06-17 15:15:00,27.38,27.4,27.38,27.38,62600.0,23.526,23.5432,23.526,23.526,62600.0
2014-06-17 15:20:00,27.38,27.39,27.37,27.39,86000.0,23.526,23.5346,23.5174,23.5346,86000.0
2014-06-17 15:25:00,27.39,27.4,27.39,27.4,68000.0,23.5346,23.5432,23.5346,23.5432,68000.0
2014-06-17 15:30:00,27.4,27.4,27.39,27.4,71600.0,23.5432,23.5432,23.5346,23.5432,71600.0
2014-06-17 15:35:00,27.4,27.41,27.4,27.4,99600.0,23.5432,23.5518,23.5432,23.5432,99600.0
2014-06-17 15:40:00,27.4,27.42,27.4,27.41,140600.0,23.5432,23.5604,23.5432,23.5518,140600.0
2014-06-17 15:45:00,27.41,27.42,27.38,27.39,132400.0,23.5518,23.5604,23.526,23.5346,132400.0
2014-06-17 15:50:00,27.39,27.39,27.36,27.36,149600.0,23.5346,23.5346,23.5088,23.5088,149600.0
2014-06-17 15:55:00,27.36,27.39,27.36,27.38,405000.0,23.5088,23.5346,23.5088,23.526,405000.0
2014-06-18 09:30:00,27.36,27.45,27.35,27.45,145400.0,23.5088,23.5862,23.5002,23.5862,145400.0
2014-06-18 09:35:00,27.45,27.5,27.42,27.42,61000.0,23.5862,23.6291,23.5604,23.5604,61000.0
2014-06-18 09:40:00,27.41,27.5,27.41,27.49,47600.0,23.5518,23.6291,23.5518,23.6205,47600.0
2014-06-18 09:45:00,27.5,27.5,27.46,27.47,38800.0,23.6291,23.6291,23.5948,23.6034,38800.0
2014-06-18 09:50:00,27.46,27.48,27.44,27.48,49600.0,23.5948,23.6119,23.5776,23.6119,49600.0
2014-06-18 09:55:00,27.49,27.5,27.46,27.48,33600.0,23.6205,23.6291,23.5948,23.6119,33600.0
2014-06-18 10:00:00,27.48,27.48,27.45,27.46,48200.0,23.6119,23.6119,23.5862,23.5948,48200.0
2014-06-18 10:05:00,27.46,27.48,27.44,27.46,105000.0,23.5948,23.6119,23.5776,23.5948,105000.0
2014-06-18 10:10:00,27.46,27.48,27.45,27.48,61000.0,23.5948,23.6119,23.5862,23.6119,61000.0
2014-06-18 10:15:00,27.48,27.54,27.48,27.54,122800.0,23.6119,23.6635,23.6119,23.6635,122800.0
2014-06-18 10:20:00,27.54,27.55,27.52,27.54,109600.0,23.6635,23.6721,23.6463,23.6635,109600.0
2014-06-18 10:25:00,27.54,27.56,27.53,27.55,119600.0,23.6635,23.6807,23.6549,23.6721,119600.0
2014-06-18 10:30:00,27.55,27.57,27.54,27.57,98400.0,23.6721,23.6893,23.6635,23.6893,98400.0
2014-06-18 10:35:00,27.57,27.57,27.56,27.56,56200.0,23.6893,23.6893,23.6807,23.6807,56200.0
2014-06-18 10:40:00,27.56,27.56,27.48,27.5,54200.0,23.6807,23.6807,23.6119,23.6291,54200.0
2014-06-18 10:45:00,27.5,27.5,27.49,27.49,37000.0,23.6291,23.6291,23.6205,23.6205,37000.0
2014-06-18 10:50:00,27.5,27.51,27.49,27.49,38600.0,23.6291,23.6377,23.6205,23.6205,38600.0
2014-06-18 10:55:00,27.5,27.5,27.47,27.48,85000.0,23.6291,23.6291,23.6034,23.6119,85000.0
2014-06-18 11:00:00,27.48,27.5,27.47,27.5,60800.0,23.6119,23.6291,23.6034,23.6291,60800.0
2014-06-18 11:05:00,27.5,27.54,27.5,27.54,70800.0,23.6291,23.6635,23.6291,23.6635,70800.0
2014-06-18 11:10:00,27.54,27.54,27.52,27.54,42800.0,23.6635,23.6635,23.6463,23.6635,42800.0
2014-06-18 11:15:00,27.54,27.56,27.53,27.55,127400.0,23.6635,23.6807,23.6549,23.6721,127400.0
2014-06-18 11:20:00,27.56,27.56,27.53,27.54,72400.0,23.6807,23.6807,23.6549,23.6635,72400.0
2014-06-18 11:25:00,27.54,27.55,27.52,27.52,31400.0,23.6635,23.6721,23.6463,23.6463,31400.0
2014-06-18 11:30:00,27.52,27.53,27.52,27.53,18000.0,23.6463,23.6549,23.6463,23.6549,18000.0
2014-06-18 11:35:00,27.53,27.55,27.52,27.54,25800.0,23.6549,23.6721,23.6463,23.6635,25800.0
2014-06-18 11:40:00,27.54,27.56,27.53,27.56,21600.0,23.6635,23.6807,23.6549,23.6807,21600.0
2014-06-18 11:45:00,27.57,27.57,27.56,27.56,27400.0,23.6893,23.6893,23.6807,23.6807,27400.0
2014-06-18 11:50:00,27.55,27.55,27.52,27.52,18800.0,23.6721,23.6721,23.6463,23.6463,18800.0
2014-06-18 11:55:00,27.52,27.54,27.52,27.53,42400.0,23.6463,23.6635,23.6463,23.6549,42400.0
2014-06-18 12:00:00,27.53,27.54,27.52,27.52,19600.0,23.6549,23.6635,23.6463,23.6463,19600.0
2014-06-18 12:05:00,27.52,27.54,27.51,27.54,8000.0,23.6463,23.6635,23.6377,23.6635,8000.0
2014-06-18 12:10:00,27.54,27.55,27.53,27.54,26400.0,23.6635,23.6721,23.6549,23.6635,26400.0
2014-06-18 12:15:00,27.54,27.56,27.53,27.53,36400.0,23.6635,23.6807,23.6549,23.6549,36400.0
2014-06-18 12:20:00,27.53,27.53,27.52,27.52,12400.0,23.6549,23.6549,23.6463,23.6463,12400.0
2014-06-18 12:25:00,27.53,27.54,27.52,27.54,29200.0,23.6549,23.6635,23.6463,23.6635,29200.0
2014-06-18 12:30:00,27.54,27.54,27.53,27.54,8000.0,23.6635,23.6635,23.6549,23.6635,8000.0
2014-06-18 12:35:00,27.54,27.55,27.53,27.54,34800.0,23.6635,23.6721,23.6549,23.6635,34800.0
2014-06-18 12:40:00,27.54,27.55,27.53,27.54,71200.0,23.6635,23.6721,23.6549,23.6635,71200.0
2014-06-18 12:45:00,27.54,27.57,27.54,27.55,28400.0,23.6635,23.6893,23.6635,23.6721,28400.0
2014-06-18 12:50:00,27.55,27.56,27.54,27.55,35200.0,23.6721,23.6807,23.6635,23.6721,35200.0
2014-06-18 12:55:00,27.55,27.58,27.55,27.58,29400.0,23.6721,23.6979,23.6721,23.6979,29400.0
2014-06-18 13:00:00,27.58,27.58,27.57,27.57,43200.0,23.6979,23.6979,23.6893,23.6893,43200.0
2014-06-18 13:05:00,27.57,27.59,27.57,27.59,25800.0,23.6893,23.7065,23.6893,23.7065,25800.0
2014-06-18 13:10:00,27.59,27.59,27.57,27.57,25200.0,23.7065,23.7065,23.6893,23.6893,25200.0
2014-06-18 13:15:00,27.57,27.58,27.57,27.58,22600.0,23.6893,23.6979,23.6893,23.6979,22600.0
2014-06-18 13:20:00,27.58,27.61,27.58,27.61,66800.0,23.6979,23.7236,23.6979,23.7236,66800.0
2014-06-18 13:25:00,27.61,27.61,27.6,27.6,49200.0,23.7236,23.7236,23.7151,23.7151,49200.0
2014-06-18 13:30:00,27.6,27.61,27.55,27.57,64600.0,23.7151,23.7236,23.6721,23.6893,64600.0
2014-06-18 13:35:00,27.57,27.57,27.54,27.55,45200.0,23.6893,23.6893,23.6635,23.6721,45200.0
2014-06-18 13:40:00,27.55,27.57,27.54,27.55,26800.0,23.6721,23.6893,23.6635,23.6721,26800.0
2014-06-18 13:45:00,27.55,27.57,27.54,27.57,17800.0,23.6721,23.6893,23.6635,23.6893,17800.0
2014-06-18 13:50:00,27.57,27.59,27.55,27.59,48200.0,23.6893,23.7065,23.6721,23.7065,48200.0
2014-06-18 13:55:00,27.59,27.6,27.58,27.58,31200.0,23.7065,23.7151,23.6979,23.6979,31200.0
2014-06-18 14:00:00,27.58,27.7,27.56,27.65,117000.0,23.6979,23.801,23.6807,23.758,117000.0
2014-06-18 14:05:00,27.64,27.66,27.58,27.66,76000.0,23.7494,23.7666,23.6979,23.7666,76000.0
2014-06-18 14:10:00,27.66,27.68,27.64,27.67,45000.0,23.7666,23.7838,23.7494,23.7752,45000.0
2014-06-18 14:15:00,27.67,27.69,27.64,27.64,39000.0,23.7752,23.7924,23.7494,23.7494,39000.0
2014-06-18 14:20:00,27.64,27.67,27.64,27.65,33000.0,23.7494,23.7752,23.7494,23.758,33000.0
2014-06-18 14:25:00,27.65,27.67,27.64,27.65,32400.0,23.758,23.7752,23.7494,23.758,32400.0
2014-06-18 14:30:00,27.65,27.68,27.65,27.66,75800.0,23.758,23.7838,23.758,23.7666,75800.0
2014-06-18 14:35:00,27.66,27.68,27.66,27.67,57400.0,23.7666,23.7838,23.7666,23.7752,57400.0
2014-06-18 14:40:00,27.67,27.68,27.63,27.65,53400.0,23.7752,23.7838,23.7408,23.758,53400.0
2014-06-18 14:45:00,27.66,27.67,27.64,27.66,66200.0,23.7666,23.7752,23.7494,23.7666,66200.0
2014-06-18 14:50:00,27.67,27.69,27.66,27.68,90600.0,23.7752,23.7924,23.7666,23.7838,90600.0
2014-06-18 14:55:00,27.68,27.7,27.68,27.68,67400.0,23.7838,23.801,23.7838,23.7838,67400.0
2014-06-18 15:00:00,27.69,27.71,27.68,27.7,77600.0,23.7924,23.8096,23.7838,23.801,77600.0
2014-06-18 15:05:00,27.7,27.73,27.7,27.7,70000.0,23.801,23.8268,23.801,23.801,70000.0
2014-06-18 15:10:00,27.7,27.71,27.68,27.68,94400.0,23.801,23.8096,23.7838,23.7838,94400.0
2014-06-18 15:15:00,27.68,27.71,27.68,27.7,65800.0,23.7838,23.8096,23.7838,23.801,65800.0
2014-06-18 15:20:00,27.7,27.7,27.68,27.7,288800.0,23.801,23.801,23.7838,23.801,288800.0
2014-06-18 15:25:00,27.7,27.72,27.67,27.71,77400.0,23.801,23.8182,23.7752,23.8096,77400.0
2014-06-18 15:30:00,27.71,27.73,27.71,27.72,143600.0,23.8096,23.8268,23.8096,23.8182,143600.0
2014-06-18 15:35:00,27.72,27.75,27.72,27.75,96000.0,23.8182,23.8439,23.8182,23.8439,96000.0
2014-06-18 15:40:00,27.75,27.78,27.74,27.78,135600.0,23.8439,23.8697,23.8353,23.8697,135600.0
2014-06-18 15:45:00,27.78,27.8,27.77,27.79,178800.0,23.8697,23.8869,23.8611,23.8783,178800.0
2014-06-18 15:50:00,27.79,27.8,27.75,27.76,357800.0,23.8783,23.8869,23.8439,23.8525,357800.0
2014-06-18 15:55:00,27.76,27.78,27.76,27.78,322000.0,23.8525,23.8697,23.8525,23.8697,322000.0
2014-06-19 09:30:00,27.79,27.79,27.64,27.67,116200.0,23.8783,23.8783,23.7494,23.7752,116200.0
2014-06-19 09:35:00,27.67,27.71,27.66,27.68,42000.0,23.7752,23.8096,23.7666,23.7838,42000.0
2014-06-19 09:40:00,27.68,27.73,27.68,27.73,54400.0,23.7838,23.8268,23.7838,23.8268,54400.0
2014-06-19 09:45:00,27.73,27.74,27.63,27.65,53000.0,23.8268,23.8353,23.7408,23.758,53000.0
2014-06-19 09:50:00,27.65,27.68,27.61,27.66,44400.0,23.758,23.7838,23.7236,23.7666,44400.0
2014-06-19 09:55:00,27.66,27.68,27.64,27.66,33400.0,23.7666,23.7838,23.7494,23.7666,33400.0
2014-06-19 10:00:00,27.66,27.67,27.63,27.67,61200.0,23.7666,23.7752,23.7408,23.7752,61200.0
2014-06-19 10:05:00,27.67,27.67,27.65,27.65,53000.0,23.7752,23.7752,23.758,23.758,53000.0
2014-06-19 10:10:00,27.65,27.69,27.64,27.68,59400.0,23.758,23.7924,23.7494,23.7838,59400.0
2014-06-19 10:15:00,27.68,27.73,27.68,27.72,58000.0,23.7838,23.8268,23.7838,23.8182,58000.0
2014-06-19 10:20:00,27.73,27.73,27.67,27.68,46200.0,23.8268,23.8268,23.7752,23.7838,46200.0
2014-06-19 10:25:00,27.68,27.72,27.67,27.72,31600.0,23.7838,23.8182,23.7752,23.8182,31600.0
2014-06-19 10:30:00,27.72,27.72,27.68,27.7,39400.0,23.8182,23.8182,23.7838,23.801,39400.0
2014-06-19 10:35:00,27.7,27.71,27.68,27.7,70200.0,23.801,23.8096,23.7838,23.801,70200.0
2014-06-19 10:40:00,27.7,27.72,27.69,27.72,34600.0,23.801,23.8182,23.7924,23.8182,34600.0
2014-06-19 10:45:00,27.72,27.72,27.7,27.7,29600.0,23.8182,23.8182,23.801,23.801,29600.0
2014-06-19 10:50:00,27.7,27.7,27.66,27.66,20200.0,23.801,23.801,23.7666,23.7666,20200.0
2014-06-19 10:55:00,27.66,27.66,27.63,27.63,29000.0,23.7666,23.7666,23.7408,23.7408,29000.0
2014-06-19 11:00:00,27.62,27.64,27.59,27.59,48000.0,23.7322,23.7494,23.7065,23.7065,48000.0
2014-06-19 11:05:00,27.59,27.6,27.57,27.57,40200.0,23.7065,23.7151,23.6893,23.6893,40200.0
2014-06-19 11:10:00,27.57,27.58,27.55,27.55,50800.0,23.6893,23.6979,23.6721,23.6721,50800.0
2014-06-19 11:15:00,27.55,27.61,27.55,27.61,25800.0,23.6721,23.7236,23.6721,23.7236,25800.0
2014-06-19 11:20:00,27.61,27.61,27.58,27.58,47000.0,23.7236,23.7236,23.6979,23.6979,47000.0
2014-06-19 11:25:00,27.57,27.61,27.57,27.57,35600.0,23.6893,23.7236,23.6893,23.6893,35600.0
2014-06-19 11:30:00,27.57,27.58,27.55,27.57,22800.0,23.6893,23.6979,23.6721,23.6893,22800.0
2014-06-19 11:35:00,27.57,27.62,27.57,27.62,76200.0,23.6893,23.7322,23.6893,23.7322,76200.0
2014-06-19 11:40:00,27.63,27.65,27.62,27.64,29200.0,23.7408,23.758,23.7322,23.7494,29200.0
2014-06-19 11:45:00,27.64,27.65,27.63,27.65,23800.0,23.7494,23.758,23.7408,23.758,23800.0
2014-06-19 11:50:00,27.65,27.65,27.63,27.63,58200.0,23.758,23.758,23.7408,23.7408,58200.0
2014-06-19 11:55:00,27.63,27.66,27.63,27.66,29400.0,23.7408,23.7666,23.7408,23.7666,29400.0
2014-06-19 12:00:00,27.65,27.67,27.64,27.66,99000.0,23.758,23.7752,23.7494,23.7666,99000.0
2014-06-19 12:05:00,27.66,27.67,27.65,27.67,39400.0,23.7666,23.7752,23.758,23.7752,39400.0
2014-06-19 12:10:00,27.67,27.68,27.65,27.66,53200.0,23.7752,23.7838,23.758,23.7666,53200.0
2014-06-19 12:15:00,27.66,27.66,27.64,27.66,22600.0,23.7666,23.7666,23.7494,23.7666,22600.0
2014-06-19 12:20:00,27.65,27.67,27.65,27.66,20800.0,23.758,23.7752,23.758,23.7666,20800.0
2014-06-19 12:25:00,27.66,27.67,27.66,27.66,45600.0,23.7666,23.7752,23.7666,23.7666,45600.0
2014-06-19 12:30:00,27.65,27.66,27.64,27.65,19000.0,23.758,23.7666,23.7494,23.758,19000.0
2014-06-19 12:35:00,27.64,27.65,27.63,27.63,46000.0,23.7494,23.758,23.7408,23.7408,46000.0
2014-06-19 12:40:00,27.63,27.66,27.63,27.66,176800.0,23.7408,23.7666,23.7408,23.7666,176800.0
2014-06-19 12:45:00,27.66,27.66,27.64,27.65,34200.0,23.7666,23.7666,23.7494,23.758,34200.0
2014-06-19 12:50:00,27.65,27.65,27.63,27.65,23000.0,23.758,23.758,23.7408,23.758,23000.0
2014-06-19 12:55:00,27.65,27.66,27.63,27.64,20800.0,23.758,23.7666,23.7408,23.7494,20800.0
2014-06-19 13:00:00,27.63,27.65,27.63,27.64,54400.0,23.7408,23.758,23.7408,23.7494,54400.0
2014-06-19 13:05:00,27.64,27.66,27.63,27.65,49600.0,23.7494,23.7666,23.7408,23.758,49600.0
2014-06-19 13:10:00,27.65,27.65,27.62,27.63,61800.0,23.758,23.758,23.7322,23.7408,61800.0
2014-06-19 13:15:00,27.61,27.65,27.61,27.64,151400.0,23.7236,23.758,23.7236,23.7494,151400.0
2014-06-19 13:20:00,27.64,27.64,27.61,27.64,101200.0,23.7494,23.7494,23.7236,23.7494,101200.0
2014-06-19 13:25:00,27.64,27.65,27.62,27.64,54000.0,23.7494,23.758,23.7322,23.7494,54000.0
2014-06-19 13:30:00,27.64,27.64,27.61,27.62,29800.0,23.7494,23.7494,23.7236,23.7322,29800.0
2014-06-19 13:35:00,27.63,27.63,27.6,27.61,70400.0,23.7408,23.7408,23.7151,23.7236,70400.0
2014-06-19 13:40:00,27.61,27.61,27.59,27.6,40200.0,23.7236,23.7236,23.7065,23.7151,40200.0
2014-06-19 13:45:00,27.6,27.6,27.58,27.59,24800.0,23.7151,23.7151,23.6979,23.7065,24800.0
2014-06-19 13:50:00,27.59,27.61,27.59,27.6,44000.0,23.7065,23.7236,23.7065,23.7151,44000.0
2014-06-19 13:55:00,27.6,27.61,27.58,27.59,98200.0,23.7151,23.7236,23.6979,23.7065,98200.0
2014-06-19 14:00:00,27.59,27.61,27.58,27.61,18600.0,23.7065,23.7236,23.6979,23.7236,18600.0
2014-06-19 14:05:00,27.6,27.61,27.59,27.59,22200.0,23.7151,23.7236,23.7065,23.7065,22200.0
2014-06-19 14:10:00,27.58,27.61,27.58,27.6,84200.0,23.6979,23.7236,23.6979,23.7151,84200.0
2014-06-19 14:15:00,27.6,27.6,27.58,27.58,28600.0,23.7151,23.7151,23.6979,23.6979,28600.0
2014-06-19 14:20:00,27.58,27.61,27.58,27.6,43600.0,23.6979,23.7236,23.6979,23.7151,43600.0
2014-06-19 14:25:00,27.61,27.61,27.6,27.6,27400.0,23.7236,23.7236,23.7151,23.7151,27400.0
2014-06-19 14:30:00,27.6,27.6,27.57,27.57,30200.0,23.7151,23.7151,23.6893,23.6893,30200.0
2014-06-19 14:35:00,27.58,27.59,27.58,27.58,12000.0,23.6979,23.7065,23.6979,23.6979,12000.0
2014-06-19 14:40:00,27.58,27.59,27.56,27.56,34400.0,23.6979,23.7065,23.6807,23.6807,34400.0
2014-06-19 14:45:00,27.57,27.58,27.56,27.58,32200.0,23.6893,23.6979,23.6807,23.6979,32200.0
2014-06-19 14:50:00,27.58,27.58,27.56,27.57,37200.0,23.6979,23.6979,23.6807,23.6893,37200.0
2014-06-19 14:55:00,27.57,27.57,27.56,27.56,22800.0,23.6893,23.6893,23.6807,23.6807,22800.0
2014-06-19 15:00:00,27.56,27.57,27.55,27.57,45200.0,23.6807,23.6893,23.6721,23.6893,45200.0
2014-06-19 15:05:00,27.57,27.57,27.56,27.56,51800.0,23.6893,23.6893,23.6807,23.6807,51800.0
2014-06-19 15:10:00,27.56,27.58,27.56,27.57,51200.0,23.6807,23.6979,23.6807,23.6893,51200.0
2014-06-19 15:15:00,27.57,27.58,27.56,27.57,20200.0,23.6893,23.6979,23.6807,23.6893,20200.0
2014-06-19 15:20:00,27.56,27.58,27.56,27.56,71400.0,23.6807,23.6979,23.6807,23.6807,71400.0
2014-06-19 15:25:00,27.57,27.58,27.57,27.57,52000.0,23.6893,23.6979,23.6893,23.6893,52000.0
2014-06-19 15:30:00,27.57,27.58,27.56,27.57,68200.0,23.6893,23.6979,23.6807,23.6893,68200.0
2014-06-19 15:35:00,27.57,27.57,27.56,27.57,61400.0,23.6893,23.6893,23.6807,23.6893,61400.0
2014-06-19 15:40:00,27.57,27.58,27.57,27.57,75000.0,23.6893,23.6979,23.6893,23.6893,75000.0
2014-06-19 15:45:00,27.57,27.57,27.53,27.54,154400.0,23.6893,23.6893,23.6549,23.6635,154400.0
2014-06-19 15:50:00,27.54,27.57,27.53,27.55,307200.0,23.6635,23.6893,23.6549,23.6721,307200.0
2014-06-19 15:55:00,27.55,27.56,27.54,27.56,321400.0,23.6721,23.6807,23.6635,23.6807,321400.0
2014-06-20 09:30:00,27.69,27.73,27.64,27.71,1643200.0,23.7924,23.8268,23.7494,23.8096,1643200.0
2014-06-20 09:35:00,27.7,27.7,27.61,27.64,78400.0,23.801,23.801,23.7236,23.7494,78400.0
2014-06-20 09:40:00,27.64,27.68,27.61,27.61,63800.0,23.7494,23.7838,23.7236,23.7236,63800.0
2014-06-20 09:45:00,27.61,27.66,27.61,27.63,57000.0,23.7236,23.7666,23.7236,23.7408,57000.0
2014-06-20 09:50:00,27.63,27.66,27.63,27.64,39600.0,23.7408,23.7666,23.7408,23.7494,39600.0
2014-06-20 09:55:00,27.64,27.64,27.58,27.6,119600.0,23.7494,23.7494,23.6979,23.7151,119600.0
2014-06-20 10:00:00,27.6,27.61,27.57,27.59,46800.0,23.7151,23.7236,23.6893,23.7065,46800.0
2014-06-20 10:05:00,27.6,27.61,27.58,27.59,37000.0,23.7151,23.7236,23.6979,23.7065,37000.0
2014-06-20 10:10:00,27.59,27.62,27.57,27.61,90200.0,23.7065,23.7322,23.6893,23.7236,90200.0
2014-06-20 10:15:00,27.61,27.65,27.6,27.64,102400.0,23.7236,23.758,23.7151,23.7494,102400.0
2014-06-20 10:20:00,27.64,27.66,27.59,27.6,188600.0,23.7494,23.7666,23.7065,23.7151,188600.0
2014-06-20 10:25:00,27.6,27.6,27.53,27.53,76600.0,23.7151,23.7151,23.6549,23.6549,76600.0
2014-06-20 10:30:00,27.54,27.55,27.53,27.54,46400.0,23.6635,23.6721,23.6549,23.6635,46400.0
2014-06-20 10:35:00,27.54,27.56,27.52,27.56,71600.0,23.6635,23.6807,23.6463,23.6807,71600.0
2014-06-20 10:40:00,27.55,27.56,27.53,27.54,52400.0,23.6721,23.6807,23.6549,23.6635,52400.0
2014-06-20 10:45:00,27.55,27.56,27.52,27.53,34400.0,23.6721,23.6807,23.6463,23.6549,34400.0
2014-06-20 10:50:00,27.54,27.56,27.53,27.55,23200.0,23.6635,23.6807,23.6549,23.6721,23200.0
2014-06-20 10:55:00,27.55,27.58,27.54,27.58,117400.0,23.6721,23.6979,23.6635,23.6979,117400.0
2014-06-20 11:00:00,27.58,27.63,27.57,27.59,64200.0,23.6979,23.7408,23.6893,23.7065,64200.0
2014-06-20 11:05:00,27.59,27.6,27.57,27.6,31800.0,23.7065,23.7151,23.6893,23.7151,31800.0
2014-06-20 11:10:00,27.6,27.6,27.56,27.56,45000.0,23.7151,23.7151,23.6807,23.6807,45000.0
2014-06-20 11:15:00,27.56,27.59,27.56,27.58,52600.0,23.6807,23.7065,23.6807,23.6979,52600.0
2014-06-20 11:20:00,27.58,27.59,27.55,27.56,40000.0,23.6979,23.7065,23.6721,23.6807,40000.0
2014-06-20 11:25:00,27.56,27.57,27.54,27.54,45400.0,23.6807,23.6893,23.6635,23.6635,45400.0
2014-06-20 11:30:00,27.54,27.55,27.52,27.53,145800.0,23.6635,23.6721,23.6463,23.6549,145800.0
2014-06-20 11:35:00,27.53,27.55,27.53,27.54,46800.0,23.6549,23.6721,23.6549,23.6635,46800.0
2014-06-20 11:40:00,27.53,27.54,27.5,27.51,46800.0,23.6549,23.6635,23.6291,23.6377,46800.0
2014-06-20 11:45:00,27.5,27.51,27.48,27.49,174800.0,23.6291,23.6377,23.6119,23.6205,174800.0
2014-06-20 11:50:00,27.48,27.5,27.46,27.5,56000.0,23.6119,23.6291,23.5948,23.6291,56000.0
2014-06-20 11:55:00,27.5,27.52,27.5,27.52,18000.0,23.6291,23.6463,23.6291,23.6463,18000.0
2014-06-20 12:00:00,27.52,27.53,27.5,27.5,20600.0,23.6463,23.6549,23.6291,23.6291,20600.0
2014-06-20 12:05:00,27.51,27.53,27.49,27.53,150400.0,23.6377,23.6549,23.6205,23.6549,150400.0
2014-06-20 12:10:00,27.53,27.55,27.53,27.54,23000.0,23.6549,23.6721,23.6549,23.6635,23000.0
2014-06-20 12:15:00,27.54,27.55,27.52,27.55,32000.0,23.6635,23.6721,23.6463,23.6721,32000.0
2014-06-20 12:20:00,27.55,27.56,27.53,27.55,112400.0,23.6721,23.6807,23.6549,23.6721,112400.0
2014-06-20 12:25:00,27.55,27.55,27.53,27.53,17200.0,23.6721,23.6721,23.6549,23.6549,17200.0
2014-06-20 12:30:00,27.52,27.56,27.52,27.54,40200.0,23.6463,23.6807,23.6463,23.6635,40200.0
2014-06-20 12:35:00,27.55,27.56,27.53,27.53,17000.0,23.6721,23.6807,23.6549,23.6549,17000.0
2014-06-20 12:40:00,27.53,27.56,27.53,27.56,68000.0,23.6549,23.6807,23.6549,23.6807,68000.0
2014-06-20 12:45:00,27.55,27.55,27.53,27.54,25800.0,23.6721,23.6721,23.6549,23.6635,25800.0
2014-06-20 12:50:00,27.54,27.54,27.51,27.51,40800.0,23.6635,23.6635,23.6377,23.6377,40800.0
2014-06-20 12:55:00,27.51,27.52,27.5,27.5,25200.0,23.6377,23.6463,23.6291,23.6291,25200.0
2014-06-20 13:00:00,27.51,27.51,27.49,27.49,14200.0,23.6377,23.6377,23.6205,23.6205,14200.0
2014-06-20 13:05:00,27.49,27.5,27.49,27.49,15400.0,23.6205,23.6291,23.6205,23.6205,15400.0
2014-06-20 13:10:00,27.49,27.52,27.49,27.52,75800.0,23.6205,23.6463,23.6205,23.6463,75800.0
2014-06-20 13:15:00,27.52,27.54,27.52,27.52,20800.0,23.6463,23.6635,23.6463,23.6463,20800.0
2014-06-20 13:20:00,27.52,27.53,27.52,27.53,40600.0,23.6463,23.6549,23.6463,23.6549,40600.0
2014-06-20 13:25:00,27.52,27.53,27.5,27.5,24600.0,23.6463,23.6549,23.6291,23.6291,24600.0
2014-06-20 13:30:00,27.5,27.5,27.49,27.5,14000.0,23.6291,23.6291,23.6205,23.6291,14000.0
2014-06-20 13:35:00,27.5,27.53,27.49,27.52,29000.0,23.6291,23.6549,23.6205,23.6463,29000.0
2014-06-20 13:40:00,27.51,27.52,27.49,27.49,21000.0,23.6377,23.6463,23.6205,23.6205,21000.0
2014-06-20 13:45:00,27.49,27.52,27.49,27.5,27200.0,23.6205,23.6463,23.6205,23.6291,27200.0
2014-06-20 13:50:00,27.5,27.5,27.49,27.5,52000.0,23.6291,23.6291,23.6205,23.6291,52000.0
2014-06-20 13:55:00,27.5,27.5,27.49,27.49,28000.0,23.6291,23.6291,23.6205,23.6205,28000.0
2014-06-20 14:00:00,27.49,27.5,27.49,27.5,31800.0,23.6205,23.6291,23.6205,23.6291,31800.0
2014-06-20 14:05:00,27.5,27.5,27.5,27.5,31400.0,23.6291,23.6291,23.6291,23.6291,31400.0
2014-06-20 14:10:00,27.5,27.51,27.5,27.5,30600.0,23.6291,23.6377,23.6291,23.6291,30600.0
2014-06-20 14:15:00,27.51,27.52,27.5,27.5,30200.0,23.6377,23.6463,23.6291,23.6291,30200.0
2014-06-20 14:20:00,27.5,27.51,27.5,27.5,30600.0,23.6291,23.6377,23.6291,23.6291,30600.0
2014-06-20 14:25:00,27.5,27.5,27.49,27.5,33000.0,23.6291,23.6291,23.6205,23.6291,33000.0
2014-06-20 14:30:00,27.5,27.5,27.49,27.49,26200.0,23.6291,23.6291,23.6205,23.6205,26200.0
2014-06-20 14:35:00,27.5,27.5,27.49,27.49,29200.0,23.6291,23.6291,23.6205,23.6205,29200.0
2014-06-20 14:40:00,27.49,27.5,27.48,27.48,31400.0,23.6205,23.6291,23.6119,23.6119,31400.0
2014-06-20 14:45:00,27.49,27.49,27.48,27.48,36600.0,23.6205,23.6205,23.6119,23.6119,36600.0
2014-06-20 14:50:00,27.48,27.49,27.48,27.49,26200.0,23.6119,23.6205,23.6119,23.6205,26200.0
2014-06-20 14:55:00,27.49,27.5,27.49,27.5,26800.0,23.6205,23.6291,23.6205,23.6291,26800.0
2014-06-20 15:00:00,27.49,27.5,27.49,27.49,32800.0,23.6205,23.6291,23.6205,23.6205,32800.0
2014-06-20 15:05:00,27.49,27.5,27.49,27.5,25000.0,23.6205,23.6291,23.6205,23.6291,25000.0
2014-06-20 15:10:00,27.5,27.5,27.49,27.49,46400.0,23.6291,23.6291,23.6205,23.6205,46400.0
2014-06-20 15:15:00,27.49,27.5,27.49,27.49,35800.0,23.6205,23.6291,23.6205,23.6205,35800.0
2014-06-20 15:20:00,27.49,27.53,27.49,27.51,75000.0,23.6205,23.6549,23.6205,23.6377,75000.0
2014-06-20 15:25:00,27.51,27.52,27.5,27.51,37000.0,23.6377,23.6463,23.6291,23.6377,37000.0
2014-06-20 15:30:00,27.51,27.52,27.51,27.51,63200.0,23.6377,23.6463,23.6377,23.6377,63200.0
2014-06-20 15:35:00,27.51,27.52,27.51,27.52,80000.0,23.6377,23.6463,23.6377,23.6463,80000.0
2014-06-20 15:40:00,27.52,27.52,27.5,27.5,98200.0,23.6463,23.6463,23.6291,23.6291,98200.0
2014-06-20 15:45:00,27.5,27.5,27.45,27.46,482400.0,23.6291,23.6291,23.5862,23.5948,482400.0
2014-06-20 15:50:00,27.46,27.48,27.45,27.45,323400.0,23.5948,23.6119,23.5862,23.5862,323400.0
2014-06-20 15:55:00,27.46,27.5,27.45,27.48,608400.0,23.5948,23.6291,23.5862,23.6119,608400.0
2014-06-23 09:30:00,27.4,27.43,27.32,27.39,235800.0,23.5432,23.569,23.4745,23.5346,235800.0
2014-06-23 09:35:00,27.38,27.38,27.27,27.31,122200.0,23.526,23.526,23.4315,23.4659,122200.0
2014-06-23 09:40:00,27.3,27.4,27.28,27.34,170200.0,23.4573,23.5432,23.4401,23.4917,170200.0
2014-06-23 09:45:00,27.35,27.39,27.33,27.37,50600.0,23.5002,23.5346,23.4831,23.5174,50600.0
2014-06-23 09:50:00,27.36,27.38,27.35,27.36,61400.0,23.5088,23.526,23.5002,23.5088,61400.0
2014-06-23 09:55:00,27.35,27.38,27.33,27.35,110000.0,23.5002,23.526,23.4831,23.5002,110000.0
2014-06-23 10:00:00,27.36,27.43,27.36,27.42,51200.0,23.5088,23.569,23.5088,23.5604,51200.0
2014-06-23 10:05:00,27.42,27.44,27.41,27.44,104200.0,23.5604,23.5776,23.5518,23.5776,104200.0
2014-06-23 10:10:00,27.43,27.45,27.38,27.44,186400.0,23.569,23.5862,23.526,23.5776,186400.0
2014-06-23 10:15:00,27.45,27.48,27.44,27.47,33600.0,23.5862,23.6119,23.5776,23.6034,33600.0
2014-06-23 10:20:00,27.47,27.5,27.47,27.49,66800.0,23.6034,23.6291,23.6034,23.6205,66800.0
2014-06-23 10:25:00,27.49,27.5,27.47,27.48,86600.0,23.6205,23.6291,23.6034,23.6119,86600.0
2014-06-23 10:30:00,27.48,27.49,27.44,27.44,73000.0,23.6119,23.6205,23.5776,23.5776,73000.0
2014-06-23 10:35:00,27.44,27.51,27.44,27.5,160400.0,23.5776,23.6377,23.5776,23.6291,160400.0
2014-06-23 10:40:00,27.49,27.53,27.49,27.49,61200.0,23.6205,23.6549,23.6205,23.6205,61200.0
2014-06-23 10:45:00,27.49,27.5,27.48,27.5,62200.0,23.6205,23.6291,23.6119,23.6291,62200.0
2014-06-23 10:50:00,27.5,27.51,27.48,27.5,40600.0,23.6291,23.6377,23.6119,23.6291,40600.0
2014-06-23 10:55:00,27.5,27.5,27.48,27.5,95000.0,23.6291,23.6291,23.6119,23.6291,95000.0
2014-06-23 11:00:00,27.5,27.5,27.48,27.49,27800.0,23.6291,23.6291,23.6119,23.6205,27800.0
2014-06-23 11:05:00,27.49,27.52,27.49,27.49,41800.0,23.6205,23.6463,23.6205,23.6205,41800.0
2014-06-23 11:10:00,27.49,27.49,27.48,27.48,45800.0,23.6205,23.6205,23.6119,23.6119,45800.0
2014-06-23 11:15:00,27.47,27.5,27.47,27.5,42400.0,23.6034,23.6291,23.6034,23.6291,42400.0
2014-06-23 11:20:00,27.5,27.5,27.48,27.5,48800.0,23.6291,23.6291,23.6119,23.6291,48800.0
2014-06-23 11:25:00,27.5,27.5,27.47,27.47,39600.0,23.6291,23.6291,23.6034,23.6034,39600.0
2014-06-23 11:30:00,27.47,27.49,27.46,27.48,52400.0,23.6034,23.6205,23.5948,23.6119,52400.0
2014-06-23 11:35:00,27.47,27.48,27.46,27.46,42800.0,23.6034,23.6119,23.5948,23.5948,42800.0
2014-06-23 11:40:00,27.46,27.5,27.45,27.5,41400.0,23.5948,23.6291,23.5862,23.6291,41400.0
2014-06-23 11:45:00,27.5,27.5,27.49,27.5,59800.0,23.6291,23.6291,23.6205,23.6291,59800.0
2014-06-23 11:50:00,27.5,27.5,27.46,27.47,83000.0,23.6291,23.6291,23.5948,23.6034,83000.0
2014-06-23 11:55:00,27.47,27.47,27.46,27.46,51800.0,23.6034,23.6034,23.5948,23.5948,51800.0
2014-06-23 12:00:00,27.46,27.48,27.46,27.48,50000.0,23.5948,23.6119,23.5948,23.6119,50000.0
2014-06-23 12:05:00,27.48,27.51,27.48,27.49,54800.0,23.6119,23.6377,23.6119,23.6205,54800.0
2014-06-23 12:10:00,27.49,27.49,27.46,27.47,37000.0,23.6205,23.6205,23.5948,23.6034,37000.0
2014-06-23 12:15:00,27.47,27.47,27.45,27.45,35000.0,23.6034,23.6034,23.5862,23.5862,35000.0
2014-06-23 12:20:00,27.45,27.47,27.45,27.46,49800.0,23.5862,23.6034,23.5862,23.5948,49800.0
2014-06-23 12:25:00,27.47,27.47,27.45,27.45,36000.0,23.6034,23.6034,23.5862,23.5862,36000.0
2014-06-23 12:30:00,27.45,27.46,27.44,27.44,45200.0,23.5862,23.5948,23.5776,23.5776,45200.0
2014-06-23 12:35:00,27.44,27.45,27.43,27.44,54600.0,23.5776,23.5862,23.569,23.5776,54600.0
2014-06-23 12:40:00,27.44,27.45,27.43,27.43,60800.0,23.5776,23.5862,23.569,23.569,60800.0
2014-06-23 12:45:00,27.43,27.43,27.41,27.41,86000.0,23.569,23.569,23.5518,23.5518,86000.0
2014-06-23 12:50:00,27.41,27.45,27.41,27.45,37400.0,23.5518,23.5862,23.5518,23.5862,37400.0
2014-06-23 12:55:00,27.45,27.45,27.42,27.43,32200.0,23.5862,23.5862,23.5604,23.569,32200.0
2014-06-23 13:00:00,27.43,27.45,27.43,27.44,23200.0,23.569,23.5862,23.569,23.5776,23200.0
2014-06-23 13:05:00,27.44,27.45,27.43,27.45,28200.0,23.5776,23.5862,23.569,23.5862,28200.0
2014-06-23 13:10:00,27.45,27.46,27.44,27.45,20200.0,23.5862,23.5948,23.5776,23.5862,20200.0
2014-06-23 13:15:00,27.44,27.46,27.42,27.43,39400.0,23.5776,23.5948,23.5604,23.569,39400.0
2014-06-23 13:20:00,27.42,27.44,27.42,27.42,134400.0,23.5604,23.5776,23.5604,23.5604,134400.0
2014-06-23 13:25:00,27.42,27.43,27.41,27.42,49600.0,23.5604,23.569,23.5518,23.5604,49600.0
2014-06-23 13:30:00,27.42,27.43,27.4,27.43,27200.0,23.5604,23.569,23.5432,23.569,27200.0
2014-06-23 13:35:00,27.43,27.44,27.42,27.43,24600.0,23.569,23.5776,23.5604,23.569,24600.0
2014-06-23 13:40:00,27.44,27.46,27.43,27.45,52200.0,23.5776,23.5948,23.569,23.5862,52200.0
2014-06-23 13:45:00,27.45,27.45,27.43,27.43,42000.0,23.5862,23.5862,23.569,23.569,42000.0
2014-06-23 13:50:00,27.42,27.46,27.42,27.45,85400.0,23.5604,23.5948,23.5604,23.5862,85400.0
2014-06-23 13:55:00,27.45,27.45,27.43,27.43,44800.0,23.5862,23.5862,23.569,23.569,44800.0
2014-06-23 14:00:00,27.44,27.45,27.42,27.42,44600.0,23.5776,23.5862,23.5604,23.5604,44600.0
2014-06-23 14:05:00,27.42,27.43,27.42,27.42,37800.0,23.5604,23.569,23.5604,23.5604,37800.0
2014-06-23 14:10:00,27.43,27.45,27.42,27.43,33600.0,23.569,23.5862,23.5604,23.569,33600.0
2014-06-23 14:15:00,27.44,27.45,27.44,27.45,51200.0,23.5776,23.5862,23.5776,23.5862,51200.0
2014-06-23 14:20:00,27.45,27.45,27.44,27.45,41400.0,23.5862,23.5862,23.5776,23.5862,41400.0
2014-06-23 14:25:00,27.45,27.45,27.41,27.41,58800.0,23.5862,23.5862,23.5518,23.5518,58800.0
2014-06-23 14:30:00,27.42,27.42,27.39,27.4,77000.0,23.5604,23.5604,23.5346,23.5432,77000.0
2014-06-23 14:35:00,27.39,27.41,27.39,27.4,23000.0,23.5346,23.5518,23.5346,23.5432,23000.0
2014-06-23 14:40:00,27.4,27.41,27.36,27.37,97200.0,23.5432,23.5518,23.5088,23.5174,97200.0
2014-06-23 14:45:00,27.36,27.43,27.36,27.4,118800.0,23.5088,23.569,23.5088,23.5432,118800.0
2014-06-23 14:50:00,27.39,27.41,27.38,27.4,48200.0,23.5346,23.5518,23.526,23.5432,48200.0
2014-06-23 14:55:00,27.4,27.41,27.4,27.4,63800.0,23.5432,23.5518,23.5432,23.5432,63800.0
2014-06-23 15:00:00,27.4,27.41,27.4,27.4,70000.0,23.5432,23.5518,23.5432,23.5432,70000.0
2014-06-23 15:05:00,27.4,27.41,27.4,27.4,53400.0,23.5432,23.5518,23.5432,23.5432,53400.0
2014-06-23 15:10:00,27.4,27.41,27.38,27.39,99200.0,23.5432,23.5518,23.526,23.5346,99200.0
2014-06-23 15:15:00,27.39,27.41,27.39,27.4,114000.0,23.5346,23.5518,23.5346,23.5432,114000.0
2014-06-23 15:20:00,27.4,27.41,27.4,27.41,106600.0,23.5432,23.5518,23.5432,23.5518,106600.0
2014-06-23 15:25:00,27.41,27.41,27.39,27.39,114400.0,23.5518,23.5518,23.5346,23.5346,114400.0
2014-06-23 15:30:00,27.4,27.41,27.39,27.4,86600.0,23.5432,23.5518,23.5346,23.5432,86600.0
2014-06-23 15:35:00,27.4,27.41,27.38,27.38,109600.0,23.5432,23.5518,23.526,23.526,109600.0
2014-06-23 15:40:00,27.38,27.39,27.38,27.39,109800.0,23.526,23.5346,23.526,23.5346,109800.0
2014-06-23 15:45:00,27.39,27.42,27.39,27.42,149400.0,23.5346,23.5604,23.5346,23.5604,149400.0
2014-06-23 15:50:00,27.42,27.43,27.42,27.43,187600.0,23.5604,23.569,23.5604,23.569,187600.0
2014-06-23 15:55:00,27.43,27.43,27.4,27.4,349200.0,23.569,23.569,23.5432,23.5432,349200.0
2014-06-24 09:30:00,27.4,27.4,27.27,27.29,160400.0,23.5432,23.5432,23.4315,23.4487,160400.0
2014-06-24 09:35:00,27.29,27.36,27.25,27.28,127600.0,23.4487,23.5088,23.4143,23.4401,127600.0
2014-06-24 09:40:00,27.26,27.4,27.23,27.29,109600.0,23.4229,23.5432,23.3971,23.4487,109600.0
2014-06-24 09:45:00,27.29,27.33,27.27,27.3,115000.0,23.4487,23.4831,23.4315,23.4573,115000.0
2014-06-24 09:50:00,27.3,27.33,27.27,27.29,75000.0,23.4573,23.4831,23.4315,23.4487,75000.0
2014-06-24 09:55:00,27.3,27.31,27.27,27.28,48000.0,23.4573,23.4659,23.4315,23.4401,48000.0
2014-06-24 10:00:00,27.29,27.33,27.27,27.32,82800.0,23.4487,23.4831,23.4315,23.4745,82800.0
2014-06-24 10:05:00,27.32,27.35,27.31,27.35,65400.0,23.4745,23.5002,23.4659,23.5002,65400.0
2014-06-24 10:10:00,27.35,27.38,27.33,27.35,85600.0,23.5002,23.526,23.4831,23.5002,85600.0
2014-06-24 10:15:00,27.35,27.41,27.34,27.41,168600.0,23.5002,23.5518,23.4917,23.5518,168600.0
2014-06-24 10:20:00,27.41,27.41,27.38,27.39,46000.0,23.5518,23.5518,23.526,23.5346,46000.0
2014-06-24 10:25:00,27.39,27.41,27.37,27.4,54800.0,23.5346,23.5518,23.5174,23.5432,54800.0
2014-06-24 10:30:00,27.41,27.42,27.39,27.39,30200.0,23.5518,23.5604,23.5346,23.5346,30200.0
2014-06-24 10:35:00,27.39,27.4,27.37,27.38,45000.0,23.5346,23.5432,23.5174,23.526,45000.0
2014-06-24 10:40:00,27.38,27.38,27.34,27.34,53600.0,23.526,23.526,23.4917,23.4917,53600.0
2014-06-24 10:45:00,27.34,27.37,27.33,27.34,50000.0,23.4917,23.5174,23.4831,23.4917,50000.0
2014-06-24 10:50:00,27.33,27.34,27.31,27.32,43400.0,23.4831,23.4917,23.4659,23.4745,43400.0
2014-06-24 10:55:00,27.32,27.36,27.32,27.35,36800.0,23.4745,23.5088,23.4745,23.5002,36800.0
2014-06-24 11:00:00,27.36,27.38,27.36,27.37,30600.0,23.5088,23.526,23.5088,23.5174,30600.0
2014-06-24 11:05:00,27.37,27.38,27.36,27.36,32200.0,23.5174,23.526,23.5088,23.5088,32200.0
2014-06-24 11:10:00,27.36,27.38,27.36,27.37,37000.0,23.5088,23.526,23.5088,23.5174,37000.0
2014-06-24 11:15:00,27.38,27.38,27.36,27.38,45400.0,23.526,23.526,23.5088,23.526,45400.0
2014-06-24 11:20:00,27.37,27.38,27.35,27.36,73800.0,23.5174,23.526,23.5002,23.5088,73800.0
2014-06-24 11:25:00,27.36,27.36,27.34,27.34,45400.0,23.5088,23.5088,23.4917,23.4917,45400.0
2014-06-24 11:30:00,27.34,27.35,27.33,27.33,44200.0,23.4917,23.5002,23.4831,23.4831,44200.0
2014-06-24 11:35:00,27.32,27.34,27.31,27.31,32200.0,23.4745,23.4917,23.4659,23.4659,32200.0
2014-06-24 11:40:00,27.31,27.31,27.26,27.28,142000.0,23.4659,23.4659,23.4229,23.4401,142000.0
2014-06-24 11:45:00,27.28,27.32,27.28,27.31,32600.0,23.4401,23.4745,23.4401,23.4659,32600.0
2014-06-24 11:50:00,27.31,27.33,27.3,27.3,46000.0,23.4659,23.4831,23.4573,23.4573,46000.0
2014-06-24 11:55:00,27.31,27.32,27.3,27.32,31400.0,23.4659,23.4745,23.4573,23.4745,31400.0
2014-06-24 12:00:00,27.32,27.33,27.32,27.33,40600.0,23.4745,23.4831,23.4745,23.4831,40600.0
2014-06-24 12:05:00,27.33,27.33,27.32,27.32,16000.0,23.4831,23.4831,23.4745,23.4745,16000.0
2014-06-24 12:10:00,27.32,27.32,27.31,27.32,27000.0,23.4745,23.4745,23.4659,23.4745,27000.0
2014-06-24 12:15:00,27.32,27.33,27.32,27.32,25600.0,23.4745,23.4831,23.4745,23.4745,25600.0
2014-06-24 12:20:00,27.32,27.33,27.31,27.32,41400.0,23.4745,23.4831,23.4659,23.4745,41400.0
2014-06-24 12:25:00,27.32,27.34,27.32,27.34,14000.0,23.4745,23.4917,23.4745,23.4917,14000.0
2014-06-24 12:30:00,27.34,27.34,27.31,27.31,47200.0,23.4917,23.4917,23.4659,23.4659,47200.0
2014-06-24 12:35:00,27.31,27.32,27.3,27.3,37600.0,23.4659,23.4745,23.4573,23.4573,37600.0
2014-06-24 12:40:00,27.3,27.31,27.3,27.31,31400.0,23.4573,23.4659,23.4573,23.4659,31400.0
2014-06-24 12:45:00,27.31,27.31,27.28,27.28,69400.0,23.4659,23.4659,23.4401,23.4401,69400.0
2014-06-24 12:50:00,27.28,27.3,27.28,27.3,22200.0,23.4401,23.4573,23.4401,23.4573,22200.0
2014-06-24 12:55:00,27.3,27.3,27.29,27.3,36600.0,23.4573,23.4573,23.4487,23.4573,36600.0
2014-06-24 13:00:00,27.3,27.3,27.27,27.28,49200.0,23.4573,23.4573,23.4315,23.4401,49200.0
2014-06-24 13:05:00,27.27,27.28,27.26,27.27,46800.0,23.4315,23.4401,23.4229,23.4315,46800.0
2014-06-24 13:10:00,27.27,27.28,27.24,27.24,235000.0,23.4315,23.4401,23.4057,23.4057,235000.0
2014-06-24 13:15:00,27.25,27.25,27.22,27.22,76400.0,23.4143,23.4143,23.3885,23.3885,76400.0
2014-06-24 13:20:00,27.22,27.23,27.21,27.22,76800.0,23.3885,23.3971,23.38,23.3885,76800.0
2014-06-24 13:25:00,27.22,27.25,27.22,27.25,63800.0,23.3885,23.4143,23.3885,23.4143,63800.0
2014-06-24 13:30:00,27.25,27.25,27.24,27.24,115000.0,23.4143,23.4143,23.4057,23.4057,115000.0
2014-06-24 13:35:00,27.24,27.25,27.22,27.22,72600.0,23.4057,23.4143,23.3885,23.3885,72600.0
2014-06-24 13:40:00,27.22,27.22,27.19,27.19,80400.0,23.3885,23.3885,23.3628,23.3628,80400.0
2014-06-24 13:45:00,27.19,27.2,27.18,27.19,65600.0,23.3628,23.3714,23.3542,23.3628,65600.0
2014-06-24 13:50:00,27.2,27.21,27.18,27.19,67400.0,23.3714,23.38,23.3542,23.3628,67400.0
2014-06-24 13:55:00,27.19,27.19,27.15,27.15,151400.0,23.3628,23.3628,23.3284,23.3284,151400.0
2014-06-24 14:00:00,27.15,27.18,27.15,27.18,152800.0,23.3284,23.3542,23.3284,23.3542,152800.0
2014-06-24 14:05:00,27.17,27.17,27.16,27.17,114800.0,23.3456,23.3456,23.337,23.3456,114800.0
2014-06-24 14:10:00,27.16,27.18,27.16,27.17,62600.0,23.337,23.3542,23.337,23.3456,62600.0
2014-06-24 14:15:00,27.17,27.17,27.15,27.16,91400.0,23.3456,23.3456,23.3284,23.337,91400.0
2014-06-24 14:20:00,27.16,27.16,27.13,27.13,93400.0,23.337,23.337,23.3112,23.3112,93400.0
2014-06-24 14:25:00,27.13,27.14,27.11,27.11,219600.0,23.3112,23.3198,23.294,23.294,219600.0
2014-06-24 14:30:00,27.11,27.11,27.09,27.09,96600.0,23.294,23.294,23.2768,23.2768,96600.0
2014-06-24 14:35:00,27.09,27.11,27.08,27.1,183600.0,23.2768,23.294,23.2683,23.2854,183600.0
2014-06-24 14:40:00,27.1,27.11,27.1,27.11,58400.0,23.2854,23.294,23.2854,23.294,58400.0
2014-06-24 14:45:00,27.1,27.11,27.09,27.1,104400.0,23.2854,23.294,23.2768,23.2854,104400.0
2014-06-24 14:50:00,27.1,27.1,27.07,27.08,147600.0,23.2854,23.2854,23.2597,23.2683,147600.0
2014-06-24 14:55:00,27.08,27.08,27.06,27.07,144800.0,23.2683,23.2683,23.2511,23.2597,144800.0
2014-06-24 15:00:00,27.07,27.07,27.02,27.03,146400.0,23.2597,23.2597,23.2167,23.2253,146400.0
2014-06-24 15:05:00,27.04,27.04,27.02,27.03,168000.0,23.2339,23.2339,23.2167,23.2253,168000.0
2014-06-24 15:10:00,27.02,27.03,26.99,26.99,226800.0,23.2167,23.2253,23.1909,23.1909,226800.0
2014-06-24 15:15:00,26.99,27.0,26.99,26.99,141600.0,23.1909,23.1995,23.1909,23.1909,141600.0
2014-06-24 15:20:00,26.99,27.0,26.98,27.0,136800.0,23.1909,23.1995,23.1823,23.1995,136800.0
2014-06-24 15:25:00,27.0,27.03,26.99,27.0,177400.0,23.1995,23.2253,23.1909,23.1995,177400.0
2014-06-24 15:30:00,27.0,27.02,26.96,26.96,244800.0,23.1995,23.2167,23.1651,23.1651,244800.0
2014-06-24 15:35:00,26.97,26.97,26.91,26.91,283800.0,23.1737,23.1737,23.1222,23.1222,283800.0
2014-06-24 15:40:00,26.92,26.95,26.91,26.93,363600.0,23.1308,23.1565,23.1222,23.1394,363600.0
2014-06-24 15:45:00,26.93,26.97,26.93,26.97,393000.0,23.1394,23.1737,23.1394,23.1737,393000.0
2014-06-24 15:50:00,26.96,26.98,26.95,26.96,424800.0,23.1651,23.1823,23.1565,23.1651,424800.0
2014-06-24 15:55:00,26.96,26.96,26.91,26.92,549000.0,23.1651,23.1651,23.1222,23.1308,549000.0
2014-06-25 09:30:00,26.9,26.95,26.83,26.83,277400.0,23.1136,23.1565,23.0534,23.0534,277400.0
2014-06-25 09:35:00,26.83,26.87,26.77,26.81,137200.0,23.0534,23.0878,23.0019,23.0363,137200.0
2014-06-25 09:40:00,26.8,26.81,26.73,26.76,172400.0,23.0277,23.0363,22.9675,22.9933,172400.0
2014-06-25 09:45:00,26.76,26.83,26.73,26.8,273800.0,22.9933,23.0534,22.9675,23.0277,273800.0
2014-06-25 09:50:00,26.81,26.83,26.77,26.78,234000.0,23.0363,23.0534,23.0019,23.0105,234000.0
2014-06-25 09:55:00,26.78,26.86,26.77,26.84,419600.0,23.0105,23.0792,23.0019,23.062,419600.0
2014-06-25 10:00:00,26.85,26.86,26.8,26.81,268800.0,23.0706,23.0792,23.0277,23.0363,268800.0
2014-06-25 10:05:00,26.81,26.82,26.75,26.77,320000.0,23.0363,23.0448,22.9847,23.0019,320000.0
2014-06-25 10:10:00,26.77,26.8,26.73,26.78,337000.0,23.0019,23.0277,22.9675,23.0105,337000.0
2014-06-25 10:15:00,26.78,26.79,26.72,26.74,303800.0,23.0105,23.0191,22.9589,22.9761,303800.0
2014-06-25 10:20:00,26.74,26.75,26.68,26.7,225800.0,22.9761,22.9847,22.9246,22.9417,225800.0
2014-06-25 10:25:00,26.7,26.75,26.7,26.72,144000.0,22.9417,22.9847,22.9417,22.9589,144000.0
2014-06-25 10:30:00,26.72,26.75,26.7,26.74,115400.0,22.9589,22.9847,22.9417,22.9761,115400.0
2014-06-25 10:35:00,26.74,26.75,26.72,26.75,109600.0,22.9761,22.9847,22.9589,22.9847,109600.0
2014-06-25 10:40:00,26.75,26.77,26.74,26.76,87800.0,22.9847,23.0019,22.9761,22.9933,87800.0
2014-06-25 10:45:00,26.77,26.82,26.76,26.79,172600.0,23.0019,23.0448,22.9933,23.0191,172600.0
2014-06-25 10:50:00,26.79,26.82,26.78,26.8,74800.0,23.0191,23.0448,23.0105,23.0277,74800.0
2014-06-25 10:55:00,26.79,26.83,26.78,26.82,107800.0,23.0191,23.0534,23.0105,23.0448,107800.0
2014-06-25 11:00:00,26.82,26.82,26.78,26.8,141800.0,23.0448,23.0448,23.0105,23.0277,141800.0
2014-06-25 11:05:00,26.79,26.8,26.78,26.78,124400.0,23.0191,23.0277,23.0105,23.0105,124400.0
2014-06-25 11:10:00,26.78,26.79,26.75,26.75,131000.0,23.0105,23.0191,22.9847,22.9847,131000.0
2014-06-25 11:15:00,26.76,26.79,26.75,26.75,129600.0,22.9933,23.0191,22.9847,22.9847,129600.0
2014-06-25 11:20:00,26.75,26.76,26.74,26.74,110400.0,22.9847,22.9933,22.9761,22.9761,110400.0
2014-06-25 11:25:00,26.74,26.74,26.69,26.7,150000.0,22.9761,22.9761,22.9331,22.9417,150000.0
2014-06-25 11:30:00,26.7,26.71,26.67,26.68,153600.0,22.9417,22.9503,22.916,22.9246,153600.0
2014-06-25 11:35:00,26.69,26.69,26.61,26.62,217400.0,22.9331,22.9331,22.8644,22.873,217400.0
2014-06-25 11:40:00,26.62,26.64,26.58,26.6,295000.0,22.873,22.8902,22.8386,22.8558,295000.0
2014-06-25 11:45:00,26.6,26.63,26.58,26.58,337800.0,22.8558,22.8816,22.8386,22.8386,337800.0
2014-06-25 11:50:00,26.58,26.61,26.58,26.59,356400.0,22.8386,22.8644,22.8386,22.8472,356400.0
2014-06-25 11:55:00,26.59,26.59,26.55,26.58,365000.0,22.8472,22.8472,22.8129,22.8386,365000.0
2014-06-25 12:00:00,26.58,26.58,26.54,26.54,346000.0,22.8386,22.8386,22.8043,22.8043,346000.0
2014-06-25 12:05:00,26.54,26.56,26.54,26.54,358400.0,22.8043,22.8214,22.8043,22.8043,358400.0
2014-06-25 12:10:00,26.55,26.55,26.52,26.52,323600.0,22.8129,22.8129,22.7871,22.7871,323600.0
2014-06-25 12:15:00,26.52,26.57,26.51,26.55,384000.0,22.7871,22.83,22.7785,22.8129,384000.0
2014-06-25 12:20:00,26.55,26.6,26.55,26.59,98200.0,22.8129,22.8558,22.8129,22.8472,98200.0
2014-06-25 12:25:00,26.59,26.61,26.57,26.59,101400.0,22.8472,22.8644,22.83,22.8472,101400.0
2014-06-25 12:30:00,26.59,26.6,26.58,26.58,117600.0,22.8472,22.8558,22.8386,22.8386,117600.0
2014-06-25 12:35:00,26.58,26.59,26.56,26.57,126200.0,22.8386,22.8472,22.8214,22.83,126200.0
2014-06-25 12:40:00,26.56,26.57,26.54,26.54,141400.0,22.8214,22.83,22.8043,22.8043,141400.0
2014-06-25 12:45:00,26.54,26.57,26.53,26.55,121600.0,22.8043,22.83,22.7957,22.8129,121600.0
2014-06-25 12:50:00,26.55,26.58,26.55,26.57,64200.0,22.8129,22.8386,22.8129,22.83,64200.0
2014-06-25 12:55:00,26.57,26.6,26.57,26.6,67200.0,22.83,22.8558,22.83,22.8558,67200.0
2014-06-25 13:00:00,26.59,26.61,26.59,26.61,120400.0,22.8472,22.8644,22.8472,22.8644,120400.0
2014-06-25 13:05:00,26.61,26.61,26.6,26.6,110600.0,22.8644,22.8644,22.8558,22.8558,110600.0
2014-06-25 13:10:00,26.6,26.61,26.58,26.6,114000.0,22.8558,22.8644,22.8386,22.8558,114000.0
2014-06-25 13:15:00,26.6,26.61,26.57,26.59,87000.0,22.8558,22.8644,22.83,22.8472,87000.0
2014-06-25 13:20:00,26.59,26.61,26.59,26.59,92000.0,22.8472,22.8644,22.8472,22.8472,92000.0
2014-06-25 13:25:00,26.6,26.6,26.55,26.55,107400.0,22.8558,22.8558,22.8129,22.8129,107400.0
2014-06-25 13:30:00,26.56,26.56,26.54,26.54,168600.0,22.8214,22.8214,22.8043,22.8043,168600.0
2014-06-25 13:35:00,26.54,26.55,26.53,26.53,115800.0,22.8043,22.8129,22.7957,22.7957,115800.0
2014-06-25 13:40:00,26.53,26.53,26.5,26.5,225000.0,22.7957,22.7957,22.7699,22.7699,225000.0
2014-06-25 13:45:00,26.5,26.5,26.49,26.5,97800.0,22.7699,22.7699,22.7613,22.7699,97800.0
2014-06-25 13:50:00,26.5,26.52,26.49,26.5,225800.0,22.7699,22.7871,22.7613,22.7699,225800.0
2014-06-25 13:55:00,26.5,26.5,26.48,26.49,194600.0,22.7699,22.7699,22.7527,22.7613,194600.0
2014-06-25 14:00:00,26.49,26.5,26.48,26.49,121600.0,22.7613,22.7699,22.7527,22.7613,121600.0
2014-06-25 14:05:00,26.49,26.51,26.49,26.5,135600.0,22.7613,22.7785,22.7613,22.7699,135600.0
2014-06-25 14:10:00,26.5,26.56,26.5,26.55,199800.0,22.7699,22.8214,22.7699,22.8129,199800.0
2014-06-25 14:15:00,26.55,26.56,26.54,26.55,82600.0,22.8129,22.8214,22.8043,22.8129,82600.0
2014-06-25 14:20:00,26.55,26.55,26.53,26.53,163400.0,22.8129,22.8129,22.7957,22.7957,163400.0
2014-06-25 14:25:00,26.53,26.55,26.52,26.52,116200.0,22.7957,22.8129,22.7871,22.7871,116200.0
2014-06-25 14:30:00,26.52,26.52,26.52,26.52,90600.0,22.7871,22.7871,22.7871,22.7871,90600.0
2014-06-25 14:35:00,26.52,26.52,26.52,26.52,71400.0,22.7871,22.7871,22.7871,22.7871,71400.0
2014-06-25 14:40:00,26.52,26.52,26.5,26.5,166600.0,22.7871,22.7871,22.7699,22.7699,166600.0
2014-06-25 14:45:00,26.5,26.54,26.5,26.53,162800.0,22.7699,22.8043,22.7699,22.7957,162800.0
2014-06-25 14:50:00,26.54,26.56,26.54,26.55,382800.0,22.8043,22.8214,22.8043,22.8129,382800.0
2014-06-25 14:55:00,26.55,26.58,26.54,26.54,104400.0,22.8129,22.8386,22.8043,22.8043,104400.0
2014-06-25 15:00:00,26.54,26.56,26.54,26.54,99600.0,22.8043,22.8214,22.8043,22.8043,99600.0
2014-06-25 15:05:00,26.54,26.58,26.54,26.58,109200.0,22.8043,22.8386,22.8043,22.8386,109200.0
2014-06-25 15:10:00,26.58,26.61,26.57,26.6,282200.0,22.8386,22.8644,22.83,22.8558,282200.0
2014-06-25 15:15:00,26.6,26.6,26.59,26.6,105400.0,22.8558,22.8558,22.8472,22.8558,105400.0
2014-06-25 15:20:00,26.6,26.6,26.58,26.58,278600.0,22.8558,22.8558,22.8386,22.8386,278600.0
2014-06-25 15:25:00,26.58,26.59,26.58,26.58,122800.0,22.8386,22.8472,22.8386,22.8386,122800.0
2014-06-25 15:30:00,26.58,26.59,26.57,26.59,223200.0,22.8386,22.8472,22.83,22.8472,223200.0
2014-06-25 15:35:00,26.59,26.6,26.58,26.58,255400.0,22.8472,22.8558,22.8386,22.8386,255400.0
2014-06-25 15:40:00,26.58,26.59,26.55,26.55,261200.0,22.8386,22.8472,22.8129,22.8129,261200.0
2014-06-25 15:45:00,26.55,26.56,26.53,26.55,521800.0,22.8129,22.8214,22.7957,22.8129,521800.0
2014-06-25 15:50:00,26.55,26.58,26.55,26.56,387400.0,22.8129,22.8386,22.8129,22.8214,387400.0
2014-06-25 15:55:00,26.56,26.58,26.56,26.57,654000.0,22.8214,22.8386,22.8214,22.83,654000.0
2014-06-26 09:30:00,26.6,26.64,26.47,26.47,310400.0,22.8558,22.8902,22.7441,22.7441,310400.0
2014-06-26 09:35:00,26.47,26.47,26.36,26.39,133800.0,22.7441,22.7441,22.6496,22.6754,133800.0
2014-06-26 09:40:00,26.39,26.39,26.31,26.32,131400.0,22.6754,22.6754,22.6066,22.6152,131400.0
2014-06-26 09:45:00,26.33,26.33,26.21,26.22,203400.0,22.6238,22.6238,22.5207,22.5293,203400.0
2014-06-26 09:50:00,26.22,26.22,26.13,26.19,236200.0,22.5293,22.5293,22.452,22.5035,236200.0
2014-06-26 09:55:00,26.19,26.19,26.12,26.13,427400.0,22.5035,22.5035,22.4434,22.452,427400.0
2014-06-26 10:00:00,26.12,26.21,26.1,26.21,287000.0,22.4434,22.5207,22.4262,22.5207,287000.0
2014-06-26 10:05:00,26.2,26.2,26.16,26.2,327800.0,22.5121,22.5121,22.4777,22.5121,327800.0
2014-06-26 10:10:00,26.2,26.22,26.17,26.21,161600.0,22.5121,22.5293,22.4863,22.5207,161600.0
2014-06-26 10:15:00,26.21,26.27,26.2,26.27,247400.0,22.5207,22.5723,22.5121,22.5723,247400.0
2014-06-26 10:20:00,26.27,26.32,26.24,26.25,137800.0,22.5723,22.6152,22.5465,22.5551,137800.0
2014-06-26 10:25:00,26.25,26.27,26.23,26.23,73400.0,22.5551,22.5723,22.5379,22.5379,73400.0
2014-06-26 10:30:00,26.23,26.23,26.16,26.17,170400.0,22.5379,22.5379,22.4777,22.4863,170400.0
2014-06-26 10:35:00,26.17,26.18,26.15,26.15,110200.0,22.4863,22.4949,22.4692,22.4692,110200.0
2014-06-26 10:40:00,26.15,26.16,26.12,26.13,261400.0,22.4692,22.4777,22.4434,22.452,261400.0
2014-06-26 10:45:00,26.13,26.13,26.09,26.11,207000.0,22.452,22.452,22.4176,22.4348,207000.0
2014-06-26 10:50:00,26.11,26.16,26.11,26.11,143000.0,22.4348,22.4777,22.4348,22.4348,143000.0
2014-06-26 10:55:00,26.11,26.11,26.07,26.08,227400.0,22.4348,22.4348,22.4004,22.409,227400.0
2014-06-26 11:00:00,26.08,26.1,26.07,26.08,319000.0,22.409,22.4262,22.4004,22.409,319000.0
2014-06-26 11:05:00,26.08,26.1,26.05,26.05,283800.0,22.409,22.4262,22.3832,22.3832,283800.0
2014-06-26 11:10:00,26.05,26.05,26.01,26.01,228400.0,22.3832,22.3832,22.3489,22.3489,228400.0
2014-06-26 11:15:00,26.01,26.05,25.99,26.04,282000.0,22.3489,22.3832,22.3317,22.3746,282000.0
2014-06-26 11:20:00,26.03,26.1,26.03,26.1,139000.0,22.366,22.4262,22.366,22.4262,139000.0
2014-06-26 11:25:00,26.1,26.11,26.07,26.09,125400.0,22.4262,22.4348,22.4004,22.4176,125400.0
2014-06-26 11:30:00,26.09,26.11,26.05,26.06,148200.0,22.4176,22.4348,22.3832,22.3918,148200.0
2014-06-26 11:35:00,26.06,26.11,26.06,26.09,123200.0,22.3918,22.4348,22.3918,22.4176,123200.0
2014-06-26 11:40:00,26.09,26.11,26.09,26.1,194400.0,22.4176,22.4348,22.4176,22.4262,194400.0
2014-06-26 11:45:00,26.1,26.11,26.09,26.11,176400.0,22.4262,22.4348,22.4176,22.4348,176400.0
2014-06-26 11:50:00,26.11,26.11,26.1,26.1,147000.0,22.4348,22.4348,22.4262,22.4262,147000.0
2014-06-26 11:55:00,26.1,26.11,26.09,26.09,83600.0,22.4262,22.4348,22.4176,22.4176,83600.0
2014-06-26 12:00:00,26.09,26.1,26.09,26.09,99200.0,22.4176,22.4262,22.4176,22.4176,99200.0
2014-06-26 12:05:00,26.1,26.1,26.07,26.08,98000.0,22.4262,22.4262,22.4004,22.409,98000.0
2014-06-26 12:10:00,26.07,26.07,26.04,26.07,71200.0,22.4004,22.4004,22.3746,22.4004,71200.0
2014-06-26 12:15:00,26.07,26.11,26.07,26.1,125600.0,22.4004,22.4348,22.4004,22.4262,125600.0
2014-06-26 12:20:00,26.1,26.11,26.07,26.1,185400.0,22.4262,22.4348,22.4004,22.4262,185400.0
2014-06-26 12:25:00,26.1,26.11,26.08,26.08,118200.0,22.4262,22.4348,22.409,22.409,118200.0
2014-06-26 12:30:00,26.08,26.13,26.08,26.11,346200.0,22.409,22.452,22.409,22.4348,346200.0
2014-06-26 12:35:00,26.11,26.11,26.08,26.09,64600.0,22.4348,22.4348,22.409,22.4176,64600.0
2014-06-26 12:40:00,26.09,26.13,26.09,26.1,79000.0,22.4176,22.452,22.4176,22.4262,79000.0
2014-06-26 12:45:00,26.11,26.14,26.1,26.14,97200.0,22.4348,22.4606,22.4262,22.4606,97200.0
2014-06-26 12:50:00,26.13,26.18,26.13,26.16,139800.0,22.452,22.4949,22.452,22.4777,139800.0
2014-06-26 12:55:00,26.16,26.17,26.15,26.17,77000.0,22.4777,22.4863,22.4692,22.4863,77000.0
2014-06-26 13:00:00,26.16,26.19,26.16,26.18,61800.0,22.4777,22.5035,22.4777,22.4949,61800.0
2014-06-26 13:05:00,26.18,26.24,26.18,26.24,85800.0,22.4949,22.5465,22.4949,22.5465,85800.0
2014-06-26 13:10:00,26.24,26.24,26.19,26.2,129000.0,22.5465,22.5465,22.5035,22.5121,129000.0
2014-06-26 13:15:00,26.2,26.21,26.17,26.2,201200.0,22.5121,22.5207,22.4863,22.5121,201200.0
2014-06-26 13:20:00,26.2,26.25,26.2,26.24,143400.0,22.5121,22.5551,22.5121,22.5465,143400.0
2014-06-26 13:25:00,26.24,26.33,26.24,26.3,206200.0,22.5465,22.6238,22.5465,22.598,206200.0
2014-06-26 13:30:00,26.3,26.31,26.29,26.31,466000.0,22.598,22.6066,22.5894,22.6066,466000.0
2014-06-26 13:35:00,26.3,26.31,26.3,26.3,136200.0,22.598,22.6066,22.598,22.598,136200.0
2014-06-26 13:40:00,26.3,26.31,26.25,26.27,143000.0,22.598,22.6066,22.5551,22.5723,143000.0
2014-06-26 13:45:00,26.27,26.28,26.26,26.28,87000.0,22.5723,22.5809,22.5637,22.5809,87000.0
2014-06-26 13:50:00,26.27,26.28,26.27,26.28,77600.0,22.5723,22.5809,22.5723,22.5809,77600.0
2014-06-26 13:55:00,26.28,26.28,26.25,26.25,55800.0,22.5809,22.5809,22.5551,22.5551,55800.0
2014-06-26 14:00:00,26.25,26.27,26.25,26.25,77000.0,22.5551,22.5723,22.5551,22.5551,77000.0
2014-06-26 14:05:00,26.25,26.27,26.25,26.25,123800.0,22.5551,22.5723,22.5551,22.5551,123800.0
2014-06-26 14:10:00,26.25,26.25,26.23,26.23,118200.0,22.5551,22.5551,22.5379,22.5379,118200.0
2014-06-26 14:15:00,26.23,26.27,26.23,26.27,131200.0,22.5379,22.5723,22.5379,22.5723,131200.0
2014-06-26 14:20:00,26.27,26.28,26.27,26.27,131200.0,22.5723,22.5809,22.5723,22.5723,131200.0
2014-06-26 14:25:00,26.28,26.28,26.25,26.27,309800.0,22.5809,22.5809,22.5551,22.5723,309800.0
2014-06-26 14:30:00,26.27,26.27,26.26,26.26,36400.0,22.5723,22.5723,22.5637,22.5637,36400.0
2014-06-26 14:35:00,26.27,26.28,26.26,26.28,71600.0,22.5723,22.5809,22.5637,22.5809,71600.0
2014-06-26 14:40:00,26.27,26.28,26.26,26.27,67200.0,22.5723,22.5809,22.5637,22.5723,67200.0
2014-06-26 14:45:00,26.27,26.28,26.27,26.28,101000.0,22.5723,22.5809,22.5723,22.5809,101000.0
2014-06-26 14:50:00,26.28,26.28,26.27,26.28,104200.0,22.5809,22.5809,22.5723,22.5809,104200.0
2014-06-26 14:55:00,26.27,26.28,26.27,26.27,78000.0,22.5723,22.5809,22.5723,22.5723,78000.0
2014-06-26 15:00:00,26.28,26.29,26.27,26.28,317200.0,22.5809,22.5894,22.5723,22.5809,317200.0
2014-06-26 15:05:00,26.28,26.3,26.27,26.3,253800.0,22.5809,22.598,22.5723,22.598,253800.0
2014-06-26 15:10:00,26.31,26.32,26.3,26.31,96400.0,22.6066,22.6152,22.598,22.6066,96400.0
2014-06-26 15:15:00,26.32,26.33,26.31,26.33,118600.0,22.6152,22.6238,22.6066,22.6238,118600.0
2014-06-26 15:20:00,26.32,26.36,26.31,26.35,106000.0,22.6152,22.6496,22.6066,22.641,106000.0
2014-06-26 15:25:00,26.35,26.35,26.34,26.34,93400.0,22.641,22.641,22.6324,22.6324,93400.0
2014-06-26 15:30:00,26.34,26.36,26.33,26.36,227600.0,22.6324,22.6496,22.6238,22.6496,227600.0
2014-06-26 15:35:00,26.36,26.4,26.34,26.4,143800.0,22.6496,22.684,22.6324,22.684,143800.0
2014-06-26 15:40:00,26.4,26.4,26.4,26.4,68000.0,22.684,22.684,22.684,22.684,68000.0
2014-06-26 15:45:00,26.4,26.43,26.39,26.39,362800.0,22.684,22.7097,22.6754,22.6754,362800.0
2014-06-26 15:50:00,26.39,26.41,26.39,26.39,185000.0,22.6754,22.6926,22.6754,22.6754,185000.0
2014-06-26 15:55:00,26.4,26.41,26.39,26.41,500000.0,22.684,22.6926,22.6754,22.6926,500000.0
2014-06-27 09:30:00,26.35,26.48,26.32,26.45,133600.0,22.641,22.7527,22.6152,22.7269,133600.0
2014-06-27 09:35:00,26.46,26.48,26.39,26.4,99200.0,22.7355,22.7527,22.6754,22.684,99200.0
2014-06-27 09:40:00,26.41,26.46,26.4,26.45,102200.0,22.6926,22.7355,22.684,22.7269,102200.0
2014-06-27 09:45:00,26.45,26.48,26.42,26.44,151400.0,22.7269,22.7527,22.7012,22.7183,151400.0
2014-06-27 09:50:00,26.44,26.47,26.42,26.47,42000.0,22.7183,22.7441,22.7012,22.7441,42000.0
2014-06-27 09:55:00,26.46,26.54,26.46,26.52,50600.0,22.7355,22.8043,22.7355,22.7871,50600.0
2014-06-27 10:00:00,26.53,26.53,26.45,26.47,161000.0,22.7957,22.7957,22.7269,22.7441,161000.0
2014-06-27 10:05:00,26.46,26.48,26.44,26.45,126000.0,22.7355,22.7527,22.7183,22.7269,126000.0
2014-06-27 10:10:00,26.45,26.46,26.41,26.46,74000.0,22.7269,22.7355,22.6926,22.7355,74000.0
2014-06-27 10:15:00,26.46,26.49,26.45,26.45,55000.0,22.7355,22.7613,22.7269,22.7269,55000.0
2014-06-27 10:20:00,26.45,26.49,26.45,26.47,118400.0,22.7269,22.7613,22.7269,22.7441,118400.0
2014-06-27 10:25:00,26.47,26.49,26.47,26.47,86400.0,22.7441,22.7613,22.7441,22.7441,86400.0
2014-06-27 10:30:00,26.48,26.5,26.47,26.48,74400.0,22.7527,22.7699,22.7441,22.7527,74400.0
2014-06-27 10:35:00,26.48,26.49,26.43,26.43,101400.0,22.7527,22.7613,22.7097,22.7097,101400.0
2014-06-27 10:40:00,26.43,26.48,26.43,26.46,40200.0,22.7097,22.7527,22.7097,22.7355,40200.0
2014-06-27 10:45:00,26.46,26.46,26.43,26.43,42400.0,22.7355,22.7355,22.7097,22.7097,42400.0
2014-06-27 10:50:00,26.43,26.46,26.43,26.44,55400.0,22.7097,22.7355,22.7097,22.7183,55400.0
2014-06-27 10:55:00,26.44,26.48,26.44,26.48,52400.0,22.7183,22.7527,22.7183,22.7527,52400.0
2014-06-27 11:00:00,26.48,26.53,26.48,26.52,98200.0,22.7527,22.7957,22.7527,22.7871,98200.0
2014-06-27 11:05:00,26.52,26.54,26.48,26.49,54400.0,22.7871,22.8043,22.7527,22.7613,54400.0
2014-06-27 11:10:00,26.49,26.49,26.46,26.49,24400.0,22.7613,22.7613,22.7355,22.7613,24400.0
2014-06-27 11:15:00,26.49,26.5,26.46,26.46,30400.0,22.7613,22.7699,22.7355,22.7355,30400.0
2014-06-27 11:20:00,26.47,26.5,26.47,26.49,34200.0,22.7441,22.7699,22.7441,22.7613,34200.0
2014-06-27 11:25:00,26.49,26.52,26.49,26.52,55200.0,22.7613,22.7871,22.7613,22.7871,55200.0
2014-06-27 11:30:00,26.52,26.53,26.52,26.52,73600.0,22.7871,22.7957,22.7871,22.7871,73600.0
2014-06-27 11:35:00,26.52,26.53,26.5,26.5,33000.0,22.7871,22.7957,22.7699,22.7699,33000.0
2014-06-27 11:40:00,26.51,26.52,26.5,26.51,20600.0,22.7785,22.7871,22.7699,22.7785,20600.0
2014-06-27 11:45:00,26.52,26.53,26.5,26.52,43600.0,22.7871,22.7957,22.7699,22.7871,43600.0
2014-06-27 11:50:00,26.52,26.54,26.52,26.53,37600.0,22.7871,22.8043,22.7871,22.7957,37600.0
2014-06-27 11:55:00,26.53,26.53,26.5,26.51,99600.0,22.7957,22.7957,22.7699,22.7785,99600.0
2014-06-27 12:00:00,26.52,26.52,26.49,26.49,19400.0,22.7871,22.7871,22.7613,22.7613,19400.0
2014-06-27 12:05:00,26.49,26.49,26.42,26.42,68200.0,22.7613,22.7613,22.7012,22.7012,68200.0
2014-06-27 12:10:00,26.43,26.43,26.42,26.43,27400.0,22.7097,22.7097,22.7012,22.7097,27400.0
2014-06-27 12:15:00,26.43,26.43,26.42,26.43,23000.0,22.7097,22.7097,22.7012,22.7097,23000.0
2014-06-27 12:20:00,26.44,26.44,26.4,26.41,27000.0,22.7183,22.7183,22.684,22.6926,27000.0
2014-06-27 12:25:00,26.41,26.41,26.4,26.41,39800.0,22.6926,22.6926,22.684,22.6926,39800.0
2014-06-27 12:30:00,26.41,26.41,26.4,26.41,31400.0,22.6926,22.6926,22.684,22.6926,31400.0
2014-06-27 12:35:00,26.41,26.41,26.38,26.38,42800.0,22.6926,22.6926,22.6668,22.6668,42800.0
2014-06-27 12:40:00,26.38,26.39,26.38,26.38,34800.0,22.6668,22.6754,22.6668,22.6668,34800.0
2014-06-27 12:45:00,26.38,26.39,26.38,26.39,41000.0,22.6668,22.6754,22.6668,22.6754,41000.0
2014-06-27 12:50:00,26.39,26.4,26.38,26.39,103000.0,22.6754,22.684,22.6668,22.6754,103000.0
2014-06-27 12:55:00,26.38,26.39,26.38,26.38,37400.0,22.6668,22.6754,22.6668,22.6668,37400.0
2014-06-27 13:00:00,26.38,26.41,26.38,26.41,55800.0,22.6668,22.6926,22.6668,22.6926,55800.0
2014-06-27 13:05:00,26.41,26.42,26.4,26.41,23000.0,22.6926,22.7012,22.684,22.6926,23000.0
2014-06-27 13:10:00,26.41,26.42,26.4,26.41,22800.0,22.6926,22.7012,22.684,22.6926,22800.0
2014-06-27 13:15:00,26.41,26.41,26.38,26.39,78800.0,22.6926,22.6926,22.6668,22.6754,78800.0
2014-06-27 13:20:00,26.39,26.39,26.38,26.39,24400.0,22.6754,22.6754,22.6668,22.6754,24400.0
2014-06-27 13:25:00,26.39,26.41,26.38,26.4,52000.0,22.6754,22.6926,22.6668,22.684,52000.0
2014-06-27 13:30:00,26.4,26.4,26.38,26.39,22600.0,22.684,22.684,22.6668,22.6754,22600.0
2014-06-27 13:35:00,26.4,26.41,26.39,26.4,14000.0,22.684,22.6926,22.6754,22.684,14000.0
2014-06-27 13:40:00,26.41,26.42,26.4,26.4,46200.0,22.6926,22.7012,22.684,22.684,46200.0
2014-06-27 13:45:00,26.39,26.4,26.38,26.4,42200.0,22.6754,22.684,22.6668,22.684,42200.0
2014-06-27 13:50:00,26.4,26.41,26.4,26.41,19200.0,22.684,22.6926,22.684,22.6926,19200.0
2014-06-27 13:55:00,26.41,26.42,26.4,26.4,47000.0,22.6926,22.7012,22.684,22.684,47000.0
2014-06-27 14:00:00,26.4,26.43,26.4,26.43,81000.0,22.684,22.7097,22.684,22.7097,81000.0
2014-06-27 14:05:00,26.43,26.43,26.4,26.41,165600.0,22.7097,22.7097,22.684,22.6926,165600.0
2014-06-27 14:10:00,26.41,26.41,26.38,26.38,186200.0,22.6926,22.6926,22.6668,22.6668,186200.0
2014-06-27 14:15:00,26.38,26.39,26.38,26.38,71400.0,22.6668,22.6754,22.6668,22.6668,71400.0
2014-06-27 14:20:00,26.38,26.38,26.34,26.35,111000.0,22.6668,22.6668,22.6324,22.641,111000.0
2014-06-27 14:25:00,26.35,26.35,26.33,26.33,41600.0,22.641,22.641,22.6238,22.6238,41600.0
2014-06-27 14:30:00,26.33,26.34,26.32,26.33,61000.0,22.6238,22.6324,22.6152,22.6238,61000.0
2014-06-27 14:35:00,26.33,26.36,26.33,26.35,64000.0,22.6238,22.6496,22.6238,22.641,64000.0
2014-06-27 14:40:00,26.35,26.36,26.35,26.35,48600.0,22.641,22.6496,22.641,22.641,48600.0
2014-06-27 14:45:00,26.35,26.36,26.34,26.35,39000.0,22.641,22.6496,22.6324,22.641,39000.0
2014-06-27 14:50:00,26.36,26.36,26.33,26.35,102400.0,22.6496,22.6496,22.6238,22.641,102400.0
2014-06-27 14:55:00,26.35,26.36,26.33,26.33,69600.0,22.641,22.6496,22.6238,22.6238,69600.0
2014-06-27 15:00:00,26.33,26.35,26.32,26.35,63800.0,22.6238,22.641,22.6152,22.641,63800.0
2014-06-27 15:05:00,26.35,26.36,26.34,26.35,60800.0,22.641,22.6496,22.6324,22.641,60800.0
2014-06-27 15:10:00,26.35,26.36,26.35,26.36,39200.0,22.641,22.6496,22.641,22.6496,39200.0
2014-06-27 15:15:00,26.36,26.36,26.36,26.36,37200.0,22.6496,22.6496,22.6496,22.6496,37200.0
2014-06-27 15:20:00,26.36,26.37,26.36,26.37,58800.0,22.6496,22.6582,22.6496,22.6582,58800.0
2014-06-27 15:25:00,26.37,26.38,26.36,26.38,67000.0,22.6582,22.6668,22.6496,22.6668,67000.0
2014-06-27 15:30:00,26.38,26.41,26.37,26.4,119800.0,22.6668,22.6926,22.6582,22.684,119800.0
2014-06-27 15:35:00,26.4,26.41,26.39,26.39,85800.0,22.684,22.6926,22.6754,22.6754,85800.0
2014-06-27 15:40:00,26.39,26.43,26.39,26.43,128400.0,22.6754,22.7097,22.6754,22.7097,128400.0
2014-06-27 15:45:00,26.43,26.45,26.42,26.44,277600.0,22.7097,22.7269,22.7012,22.7183,277600.0
2014-06-27 15:50:00,26.43,26.44,26.39,26.4,383400.0,22.7097,22.7183,22.6754,22.684,383400.0
2014-06-27 15:55:00,26.4,26.4,26.32,26.39,1083200.0,22.684,22.684,22.6152,22.6754,1083200.0
2014-06-30 09:30:00,26.42,26.5,26.42,26.47,310200.0,22.7012,22.7699,22.7012,22.7441,310200.0
2014-06-30 09:35:00,26.48,26.61,26.48,26.59,418400.0,22.7527,22.8644,22.7527,22.8472,418400.0
2014-06-30 09:40:00,26.59,26.59,26.49,26.49,253200.0,22.8472,22.8472,22.7613,22.7613,253200.0
2014-06-30 09:45:00,26.48,26.53,26.45,26.5,68600.0,22.7527,22.7957,22.7269,22.7699,68600.0
2014-06-30 09:50:00,26.5,26.5,26.46,26.47,59400.0,22.7699,22.7699,22.7355,22.7441,59400.0
2014-06-30 09:55:00,26.47,26.52,26.47,26.5,80200.0,22.7441,22.7871,22.7441,22.7699,80200.0
2014-06-30 10:00:00,26.5,26.54,26.5,26.52,96800.0,22.7699,22.8043,22.7699,22.7871,96800.0
2014-06-30 10:05:00,26.52,26.55,26.5,26.52,98200.0,22.7871,22.8129,22.7699,22.7871,98200.0
2014-06-30 10:10:00,26.52,26.53,26.43,26.47,300000.0,22.7871,22.7957,22.7097,22.7441,300000.0
2014-06-30 10:15:00,26.48,26.56,26.48,26.5,134000.0,22.7527,22.8214,22.7527,22.7699,134000.0
2014-06-30 10:20:00,26.51,26.52,26.5,26.51,69600.0,22.7785,22.7871,22.7699,22.7785,69600.0
2014-06-30 10:25:00,26.51,26.51,26.47,26.48,55200.0,22.7785,22.7785,22.7441,22.7527,55200.0
2014-06-30 10:30:00,26.49,26.5,26.48,26.5,81200.0,22.7613,22.7699,22.7527,22.7699,81200.0
2014-06-30 10:35:00,26.5,26.5,26.47,26.49,52200.0,22.7699,22.7699,22.7441,22.7613,52200.0
2014-06-30 10:40:00,26.49,26.5,26.49,26.5,67600.0,22.7613,22.7699,22.7613,22.7699,67600.0
2014-06-30 10:45:00,26.5,26.5,26.47,26.49,50200.0,22.7699,22.7699,22.7441,22.7613,50200.0
2014-06-30 10:50:00,26.49,26.49,26.45,26.48,184800.0,22.7613,22.7613,22.7269,22.7527,184800.0
2014-06-30 10:55:00,26.49,26.5,26.48,26.5,137000.0,22.7613,22.7699,22.7527,22.7699,137000.0
2014-06-30 11:00:00,26.5,26.5,26.49,26.5,87000.0,22.7699,22.7699,22.7613,22.7699,87000.0
2014-06-30 11:05:00,26.5,26.51,26.49,26.5,121600.0,22.7699,22.7785,22.7613,22.7699,121600.0
2014-06-30 11:10:00,26.5,26.52,26.49,26.52,76400.0,22.7699,22.7871,22.7613,22.7871,76400.0
2014-06-30 11:15:00,26.52,26.53,26.5,26.52,38200.0,22.7871,22.7957,22.7699,22.7871,38200.0
2014-06-30 11:20:00,26.52,26.55,26.52,26.55,59200.0,22.7871,22.8129,22.7871,22.8129,59200.0
2014-06-30 11:25:00,26.54,26.58,26.54,26.58,71800.0,22.8043,22.8386,22.8043,22.8386,71800.0
2014-06-30 11:30:00,26.57,26.57,26.54,26.56,36800.0,22.83,22.83,22.8043,22.8214,36800.0
2014-06-30 11:35:00,26.55,26.56,26.54,26.56,26000.0,22.8129,22.8214,22.8043,22.8214,26000.0
2014-06-30 11:40:00,26.56,26.57,26.55,26.55,45800.0,22.8214,22.83,22.8129,22.8129,45800.0
2014-06-30 11:45:00,26.55,26.56,26.54,26.54,44200.0,22.8129,22.8214,22.8043,22.8043,44200.0
2014-06-30 11:50:00,26.54,26.56,26.53,26.55,49000.0,22.8043,22.8214,22.7957,22.8129,49000.0
2014-06-30 11:55:00,26.55,26.55,26.52,26.53,165200.0,22.8129,22.8129,22.7871,22.7957,165200.0
2014-06-30 12:00:00,26.53,26.54,26.52,26.54,26800.0,22.7957,22.8043,22.7871,22.8043,26800.0
2014-06-30 12:05:00,26.54,26.55,26.53,26.53,21600.0,22.8043,22.8129,22.7957,22.7957,21600.0
2014-06-30 12:10:00,26.54,26.55,26.53,26.54,24400.0,22.8043,22.8129,22.7957,22.8043,24400.0
2014-06-30 12:15:00,26.54,26.55,26.54,26.54,21400.0,22.8043,22.8129,22.8043,22.8043,21400.0
2014-06-30 12:20:00,26.54,26.56,26.53,26.56,35200.0,22.8043,22.8214,22.7957,22.8214,35200.0
2014-06-30 12:25:00,26.56,26.57,26.54,26.57,30600.0,22.8214,22.83,22.8043,22.83,30600.0
2014-06-30 12:30:00,26.56,26.57,26.56,26.57,34000.0,22.8214,22.83,22.8214,22.83,34000.0
2014-06-30 12:35:00,26.57,26.57,26.55,26.56,42400.0,22.83,22.83,22.8129,22.8214,42400.0
2014-06-30 12:40:00,26.55,26.58,26.54,26.57,44600.0,22.8129,22.8386,22.8043,22.83,44600.0
2014-06-30 12:45:00,26.57,26.58,26.56,26.58,23400.0,22.83,22.8386,22.8214,22.8386,23400.0
2014-06-30 12:50:00,26.58,26.58,26.57,26.57,55000.0,22.8386,22.8386,22.83,22.83,55000.0
2014-06-30 12:55:00,26.57,26.58,26.57,26.57,28600.0,22.83,22.8386,22.83,22.83,28600.0
2014-06-30 13:00:00,26.57,26.58,26.57,26.57,31600.0,22.83,22.8386,22.83,22.83,31600.0
2014-06-30 13:05:00,26.58,26.58,26.56,26.56,63400.0,22.8386,22.8386,22.8214,22.8214,63400.0
2014-06-30 13:10:00,26.56,26.57,26.55,26.57,25400.0,22.8214,22.83,22.8129,22.83,25400.0
2014-06-30 13:15:00,26.57,26.58,26.56,26.57,18600.0,22.83,22.8386,22.8214,22.83,18600.0
2014-06-30 13:20:00,26.57,26.57,26.54,26.55,85600.0,22.83,22.83,22.8043,22.8129,85600.0
2014-06-30 13:25:00,26.55,26.56,26.52,26.52,50200.0,22.8129,22.8214,22.7871,22.7871,50200.0
2014-06-30 13:30:00,26.52,26.53,26.5,26.51,62600.0,22.7871,22.7957,22.7699,22.7785,62600.0
2014-06-30 13:35:00,26.51,26.53,26.5,26.5,45600.0,22.7785,22.7957,22.7699,22.7699,45600.0
2014-06-30 13:40:00,26.5,26.51,26.5,26.51,49200.0,22.7699,22.7785,22.7699,22.7785,49200.0
2014-06-30 13:45:00,26.5,26.52,26.5,26.52,26000.0,22.7699,22.7871,22.7699,22.7871,26000.0
2014-06-30 13:50:00,26.52,26.53,26.52,26.53,52000.0,22.7871,22.7957,22.7871,22.7957,52000.0
2014-06-30 13:55:00,26.53,26.53,26.52,26.52,54400.0,22.7957,22.7957,22.7871,22.7871,54400.0
2014-06-30 14:00:00,26.53,26.55,26.53,26.55,34000.0,22.7957,22.8129,22.7957,22.8129,34000.0
2014-06-30 14:05:00,26.55,26.55,26.54,26.55,17600.0,22.8129,22.8129,22.8043,22.8129,17600.0
2014-06-30 14:10:00,26.55,26.55,26.54,26.55,39200.0,22.8129,22.8129,22.8043,22.8129,39200.0
2014-06-30 14:15:00,26.55,26.56,26.55,26.56,54800.0,22.8129,22.8214,22.8129,22.8214,54800.0
2014-06-30 14:20:00,26.56,26.56,26.55,26.56,27200.0,22.8214,22.8214,22.8129,22.8214,27200.0
2014-06-30 14:25:00,26.55,26.56,26.55,26.56,13000.0,22.8129,22.8214,22.8129,22.8214,13000.0
2014-06-30 14:30:00,26.55,26.57,26.55,26.56,67000.0,22.8129,22.83,22.8129,22.8214,67000.0
2014-06-30 14:35:00,26.56,26.56,26.56,26.56,41600.0,22.8214,22.8214,22.8214,22.8214,41600.0
2014-06-30 14:40:00,26.56,26.56,26.56,26.56,80600.0,22.8214,22.8214,22.8214,22.8214,80600.0
2014-06-30 14:45:00,26.56,26.57,26.56,26.57,49400.0,22.8214,22.83,22.8214,22.83,49400.0
2014-06-30 14:50:00,26.57,26.57,26.56,26.56,52800.0,22.83,22.83,22.8214,22.8214,52800.0
2014-06-30 14:55:00,26.56,26.57,26.56,26.56,77000.0,22.8214,22.83,22.8214,22.8214,77000.0
2014-06-30 15:00:00,26.57,26.57,26.56,26.56,69800.0,22.83,22.83,22.8214,22.8214,69800.0
2014-06-30 15:05:00,26.56,26.57,26.56,26.56,87800.0,22.8214,22.83,22.8214,22.8214,87800.0
2014-06-30 15:10:00,26.56,26.58,26.56,26.57,127400.0,22.8214,22.8386,22.8214,22.83,127400.0
2014-06-30 15:15:00,26.57,26.58,26.57,26.58,214200.0,22.83,22.8386,22.83,22.8386,214200.0
2014-06-30 15:20:00,26.58,26.59,26.58,26.58,81600.0,22.8386,22.8472,22.8386,22.8386,81600.0
2014-06-30 15:25:00,26.58,26.6,26.58,26.6,135600.0,22.8386,22.8558,22.8386,22.8558,135600.0
2014-06-30 15:30:00,26.6,26.61,26.59,26.6,296400.0,22.8558,22.8644,22.8472,22.8558,296400.0
2014-06-30 15:35:00,26.61,26.61,26.59,26.59,230600.0,22.8644,22.8644,22.8472,22.8472,230600.0
2014-06-30 15:40:00,26.6,26.6,26.57,26.57,152600.0,22.8558,22.8558,22.83,22.83,152600.0
2014-06-30 15:45:00,26.57,26.58,26.56,26.58,241600.0,22.83,22.8386,22.8214,22.8386,241600.0
2014-06-30 15:50:00,26.58,26.59,26.57,26.57,317400.0,22.8386,22.8472,22.83,22.83,317400.0
2014-06-30 15:55:00,26.57,26.59,26.56,26.58,511800.0,22.83,22.8472,22.8214,22.8386,511800.0
2014-07-01 09:30:00,26.54,26.67,26.52,26.66,250600.0,22.8043,22.916,22.7871,22.9074,250600.0
2014-07-01 09:35:00,26.66,26.72,26.59,26.63,109400.0,22.9074,22.9589,22.8472,22.8816,109400.0
2014-07-01 09:40:00,26.64,26.67,26.64,26.65,70400.0,22.8902,22.916,22.8902,22.8988,70400.0
2014-07-01 09:45:00,26.65,26.66,26.64,26.66,73200.0,22.8988,22.9074,22.8902,22.9074,73200.0
2014-07-01 09:50:00,26.66,26.7,26.66,26.67,38600.0,22.9074,22.9417,22.9074,22.916,38600.0
2014-07-01 09:55:00,26.67,26.68,26.67,26.68,38200.0,22.916,22.9246,22.916,22.9246,38200.0
2014-07-01 10:00:00,26.68,26.73,26.67,26.71,73800.0,22.9246,22.9675,22.916,22.9503,73800.0
2014-07-01 10:05:00,26.71,26.75,26.71,26.74,55600.0,22.9503,22.9847,22.9503,22.9761,55600.0
2014-07-01 10:10:00,26.74,26.75,26.68,26.69,58400.0,22.9761,22.9847,22.9246,22.9331,58400.0
2014-07-01 10:15:00,26.69,26.72,26.68,26.7,58400.0,22.9331,22.9589,22.9246,22.9417,58400.0
2014-07-01 10:20:00,26.71,26.72,26.68,26.69,64200.0,22.9503,22.9589,22.9246,22.9331,64200.0
2014-07-01 10:25:00,26.68,26.69,26.64,26.65,85000.0,22.9246,22.9331,22.8902,22.8988,85000.0
2014-07-01 10:30:00,26.65,26.65,26.63,26.64,108400.0,22.8988,22.8988,22.8816,22.8902,108400.0
2014-07-01 10:35:00,26.64,26.65,26.63,26.63,59600.0,22.8902,22.8988,22.8816,22.8816,59600.0
2014-07-01 10:40:00,26.62,26.63,26.61,26.63,38800.0,22.873,22.8816,22.8644,22.8816,38800.0
2014-07-01 10:45:00,26.63,26.64,26.62,26.63,62000.0,22.8816,22.8902,22.873,22.8816,62000.0
2014-07-01 10:50:00,26.63,26.67,26.63,26.67,44000.0,22.8816,22.916,22.8816,22.916,44000.0
2014-07-01 10:55:00,26.67,26.7,26.64,26.66,43400.0,22.916,22.9417,22.8902,22.9074,43400.0
2014-07-01 11:00:00,26.66,26.67,26.65,26.66,53400.0,22.9074,22.916,22.8988,22.9074,53400.0
2014-07-01 11:05:00,26.66,26.68,26.64,26.66,50200.0,22.9074,22.9246,22.8902,22.9074,50200.0
2014-07-01 11:10:00,26.66,26.66,26.64,26.66,32000.0,22.9074,22.9074,22.8902,22.9074,32000.0
2014-07-01 11:15:00,26.66,26.67,26.64,26.64,35200.0,22.9074,22.916,22.8902,22.8902,35200.0
2014-07-01 11:20:00,26.64,26.67,26.64,26.65,51200.0,22.8902,22.916,22.8902,22.8988,51200.0
2014-07-01 11:25:00,26.65,26.68,26.63,26.68,106400.0,22.8988,22.9246,22.8816,22.9246,106400.0
2014-07-01 11:30:00,26.67,26.71,26.67,26.71,66800.0,22.916,22.9503,22.916,22.9503,66800.0
2014-07-01 11:35:00,26.7,26.71,26.7,26.71,51800.0,22.9417,22.9503,22.9417,22.9503,51800.0
2014-07-01 11:40:00,26.72,26.72,26.71,26.71,31800.0,22.9589,22.9589,22.9503,22.9503,31800.0
2014-07-01 11:45:00,26.71,26.72,26.7,26.72,49800.0,22.9503,22.9589,22.9417,22.9589,49800.0
2014-07-01 11:50:00,26.72,26.74,26.72,26.73,110400.0,22.9589,22.9761,22.9589,22.9675,110400.0
2014-07-01 11:55:00,26.73,26.74,26.72,26.72,35000.0,22.9675,22.9761,22.9589,22.9589,35000.0
2014-07-01 12:00:00,26.72,26.74,26.72,26.73,48000.0,22.9589,22.9761,22.9589,22.9675,48000.0
2014-07-01 12:05:00,26.73,26.73,26.69,26.72,54800.0,22.9675,22.9675,22.9331,22.9589,54800.0
2014-07-01 12:10:00,26.72,26.72,26.7,26.72,26200.0,22.9589,22.9589,22.9417,22.9589,26200.0
2014-07-01 12:15:00,26.72,26.73,26.7,26.73,56000.0,22.9589,22.9675,22.9417,22.9675,56000.0
2014-07-01 12:20:00,26.73,26.74,26.72,26.72,30000.0,22.9675,22.9761,22.9589,22.9589,30000.0
2014-07-01 12:25:00,26.72,26.73,26.72,26.72,32000.0,22.9589,22.9675,22.9589,22.9589,32000.0
2014-07-01 12:30:00,26.72,26.74,26.72,26.73,25800.0,22.9589,22.9761,22.9589,22.9675,25800.0
2014-07-01 12:35:00,26.73,26.74,26.71,26.73,40000.0,22.9675,22.9761,22.9503,22.9675,40000.0
2014-07-01 12:40:00,26.73,26.73,26.72,26.73,26200.0,22.9675,22.9675,22.9589,22.9675,26200.0
2014-07-01 12:45:00,26.73,26.73,26.7,26.72,34600.0,22.9675,22.9675,22.9417,22.9589,34600.0
2014-07-01 12:50:00,26.72,26.74,26.71,26.73,39000.0,22.9589,22.9761,22.9503,22.9675,39000.0
2014-07-01 12:55:00,26.73,26.74,26.71,26.72,40400.0,22.9675,22.9761,22.9503,22.9589,40400.0
2014-07-01 13:00:00,26.72,26.76,26.72,26.75,74000.0,22.9589,22.9933,22.9589,22.9847,74000.0
2014-07-01 13:05:00,26.76,26.78,26.76,26.78,40800.0,22.9933,23.0105,22.9933,23.0105,40800.0
2014-07-01 13:10:00,26.79,26.79,26.77,26.79,56400.0,23.0191,23.0191,23.0019,23.0191,56400.0
2014-07-01 13:15:00,26.79,26.79,26.76,26.78,26600.0,23.0191,23.0191,22.9933,23.0105,26600.0
2014-07-01 13:20:00,26.77,26.79,26.77,26.79,30400.0,23.0019,23.0191,23.0019,23.0191,30400.0
2014-07-01 13:25:00,26.79,26.81,26.77,26.79,99600.0,23.0191,23.0363,23.0019,23.0191,99600.0
2014-07-01 13:30:00,26.78,26.78,26.75,26.77,40000.0,23.0105,23.0105,22.9847,23.0019,40000.0
2014-07-01 13:35:00,26.77,26.78,26.75,26.75,34400.0,23.0019,23.0105,22.9847,22.9847,34400.0
2014-07-01 13:40:00,26.75,26.76,26.74,26.74,84800.0,22.9847,22.9933,22.9761,22.9761,84800.0
2014-07-01 13:45:00,26.75,26.75,26.73,26.74,43600.0,22.9847,22.9847,22.9675,22.9761,43600.0
2014-07-01 13:50:00,26.74,26.74,26.73,26.73,22600.0,22.9761,22.9761,22.9675,22.9675,22600.0
2014-07-01 13:55:00,26.73,26.74,26.71,26.74,70600.0,22.9675,22.9761,22.9503,22.9761,70600.0
2014-07-01 14:00:00,26.74,26.74,26.73,26.74,56200.0,22.9761,22.9761,22.9675,22.9761,56200.0
2014-07-01 14:05:00,26.74,26.74,26.7,26.7,52200.0,22.9761,22.9761,22.9417,22.9417,52200.0
2014-07-01 14:10:00,26.71,26.72,26.7,26.72,27600.0,22.9503,22.9589,22.9417,22.9589,27600.0
2014-07-01 14:15:00,26.72,26.73,26.7,26.7,39800.0,22.9589,22.9675,22.9417,22.9417,39800.0
2014-07-01 14:20:00,26.7,26.7,26.68,26.69,35400.0,22.9417,22.9417,22.9246,22.9331,35400.0
2014-07-01 14:25:00,26.68,26.69,26.66,26.68,43200.0,22.9246,22.9331,22.9074,22.9246,43200.0
2014-07-01 14:30:00,26.68,26.7,26.67,26.68,42800.0,22.9246,22.9417,22.916,22.9246,42800.0
2014-07-01 14:35:00,26.68,26.7,26.68,26.68,32000.0,22.9246,22.9417,22.9246,22.9246,32000.0
2014-07-01 14:40:00,26.68,26.7,26.68,26.68,115600.0,22.9246,22.9417,22.9246,22.9246,115600.0
2014-07-01 14:45:00,26.68,26.71,26.68,26.7,216400.0,22.9246,22.9503,22.9246,22.9417,216400.0
2014-07-01 14:50:00,26.7,26.71,26.7,26.7,78400.0,22.9417,22.9503,22.9417,22.9417,78400.0
2014-07-01 14:55:00,26.7,26.73,26.69,26.73,65200.0,22.9417,22.9675,22.9331,22.9675,65200.0
2014-07-01 15:00:00,26.72,26.73,26.71,26.73,45600.0,22.9589,22.9675,22.9503,22.9675,45600.0
2014-07-01 15:05:00,26.72,26.73,26.72,26.73,55600.0,22.9589,22.9675,22.9589,22.9675,55600.0
2014-07-01 15:10:00,26.73,26.73,26.71,26.72,59600.0,22.9675,22.9675,22.9503,22.9589,59600.0
2014-07-01 15:15:00,26.72,26.77,26.71,26.77,91400.0,22.9589,23.0019,22.9503,23.0019,91400.0
2014-07-01 15:20:00,26.77,26.77,26.74,26.74,78600.0,23.0019,23.0019,22.9761,22.9761,78600.0
2014-07-01 15:25:00,26.74,26.75,26.72,26.74,96000.0,22.9761,22.9847,22.9589,22.9761,96000.0
2014-07-01 15:30:00,26.74,26.75,26.73,26.74,86800.0,22.9761,22.9847,22.9675,22.9761,86800.0
2014-07-01 15:35:00,26.75,26.75,26.72,26.72,84800.0,22.9847,22.9847,22.9589,22.9589,84800.0
2014-07-01 15:40:00,26.72,26.72,26.7,26.71,110000.0,22.9589,22.9589,22.9417,22.9503,110000.0
2014-07-01 15:45:00,26.71,26.75,26.71,26.74,282800.0,22.9503,22.9847,22.9503,22.9761,282800.0
2014-07-01 15:50:00,26.74,26.74,26.73,26.73,222800.0,22.9761,22.9761,22.9675,22.9675,222800.0
2014-07-01 15:55:00,26.73,26.76,26.73,26.75,958600.0,22.9675,22.9933,22.9675,22.9847,958600.0
2014-07-02 09:30:00,26.71,26.86,26.71,26.85,108200.0,22.9503,23.0792,22.9503,23.0706,108200.0
2014-07-02 09:35:00,26.85,26.95,26.85,26.91,103200.0,23.0706,23.1565,23.0706,23.1222,103200.0
2014-07-02 09:40:00,26.91,26.95,26.89,26.89,121200.0,23.1222,23.1565,23.105,23.105,121200.0
2014-07-02 09:45:00,26.89,26.91,26.88,26.9,69400.0,23.105,23.1222,23.0964,23.1136,69400.0
2014-07-02 09:50:00,26.89,26.91,26.88,26.9,114200.0,23.105,23.1222,23.0964,23.1136,114200.0
2014-07-02 09:55:00,26.9,26.93,26.9,26.9,62200.0,23.1136,23.1394,23.1136,23.1136,62200.0
2014-07-02 10:00:00,26.9,26.95,26.9,26.93,57200.0,23.1136,23.1565,23.1136,23.1394,57200.0
2014-07-02 10:05:00,26.93,26.98,26.93,26.97,596000.0,23.1394,23.1823,23.1394,23.1737,596000.0
2014-07-02 10:10:00,26.97,26.98,26.93,26.93,125800.0,23.1737,23.1823,23.1394,23.1394,125800.0
2014-07-02 10:15:00,26.93,26.93,26.91,26.91,60200.0,23.1394,23.1394,23.1222,23.1222,60200.0
2014-07-02 10:20:00,26.91,26.92,26.9,26.91,48600.0,23.1222,23.1308,23.1136,23.1222,48600.0
2014-07-02 10:25:00,26.92,26.93,26.9,26.91,91600.0,23.1308,23.1394,23.1136,23.1222,91600.0
2014-07-02 10:30:00,26.91,26.91,26.87,26.88,155800.0,23.1222,23.1222,23.0878,23.0964,155800.0
2014-07-02 10:35:00,26.87,26.91,26.87,26.91,52800.0,23.0878,23.1222,23.0878,23.1222,52800.0
2014-07-02 10:40:00,26.9,26.93,26.9,26.93,43800.0,23.1136,23.1394,23.1136,23.1394,43800.0
2014-07-02 10:45:00,26.93,26.93,26.91,26.92,32400.0,23.1394,23.1394,23.1222,23.1308,32400.0
2014-07-02 10:50:00,26.92,26.93,26.89,26.92,50400.0,23.1308,23.1394,23.105,23.1308,50400.0
2014-07-02 10:55:00,26.91,26.91,26.88,26.88,58800.0,23.1222,23.1222,23.0964,23.0964,58800.0
2014-07-02 11:00:00,26.89,26.93,26.89,26.93,40400.0,23.105,23.1394,23.105,23.1394,40400.0
2014-07-02 11:05:00,26.93,26.93,26.89,26.9,73200.0,23.1394,23.1394,23.105,23.1136,73200.0
2014-07-02 11:10:00,26.9,26.9,26.88,26.89,133400.0,23.1136,23.1136,23.0964,23.105,133400.0
2014-07-02 11:15:00,26.89,26.9,26.89,26.9,52400.0,23.105,23.1136,23.105,23.1136,52400.0
2014-07-02 11:20:00,26.9,26.94,26.89,26.93,121400.0,23.1136,23.148,23.105,23.1394,121400.0
2014-07-02 11:25:00,26.93,26.95,26.92,26.94,122600.0,23.1394,23.1565,23.1308,23.148,122600.0
2014-07-02 11:30:00,26.93,26.94,26.92,26.93,140000.0,23.1394,23.148,23.1308,23.1394,140000.0
2014-07-02 11:35:00,26.93,26.95,26.93,26.93,28200.0,23.1394,23.1565,23.1394,23.1394,28200.0
2014-07-02 11:40:00,26.93,26.94,26.93,26.93,36400.0,23.1394,23.148,23.1394,23.1394,36400.0
2014-07-02 11:45:00,26.93,26.93,26.93,26.93,41600.0,23.1394,23.1394,23.1394,23.1394,41600.0
2014-07-02 11:50:00,26.93,26.93,26.93,26.93,81400.0,23.1394,23.1394,23.1394,23.1394,81400.0
2014-07-02 11:55:00,26.93,26.93,26.93,26.93,25600.0,23.1394,23.1394,23.1394,23.1394,25600.0
2014-07-02 12:00:00,26.93,26.95,26.93,26.93,36400.0,23.1394,23.1565,23.1394,23.1394,36400.0
2014-07-02 12:05:00,26.93,26.93,26.93,26.93,51200.0,23.1394,23.1394,23.1394,23.1394,51200.0
2014-07-02 12:10:00,26.93,26.93,26.9,26.93,87200.0,23.1394,23.1394,23.1136,23.1394,87200.0
2014-07-02 12:15:00,26.93,26.95,26.93,26.93,55000.0,23.1394,23.1565,23.1394,23.1394,55000.0
2014-07-02 12:20:00,26.93,26.95,26.93,26.95,39200.0,23.1394,23.1565,23.1394,23.1565,39200.0
2014-07-02 12:25:00,26.95,26.95,26.93,26.93,39400.0,23.1565,23.1565,23.1394,23.1394,39400.0
2014-07-02 12:30:00,26.93,26.93,26.91,26.92,34200.0,23.1394,23.1394,23.1222,23.1308,34200.0
2014-07-02 12:35:00,26.92,26.92,26.91,26.91,27200.0,23.1308,23.1308,23.1222,23.1222,27200.0
2014-07-02 12:40:00,26.91,26.93,26.91,26.91,44400.0,23.1222,23.1394,23.1222,23.1222,44400.0
2014-07-02 12:45:00,26.91,26.91,26.89,26.9,36000.0,23.1222,23.1222,23.105,23.1136,36000.0
2014-07-02 12:50:00,26.9,26.91,26.89,26.89,84600.0,23.1136,23.1222,23.105,23.105,84600.0
2014-07-02 12:55:00,26.89,26.92,26.88,26.91,77800.0,23.105,23.1308,23.0964,23.1222,77800.0
2014-07-02 13:00:00,26.91,26.92,26.9,26.9,55400.0,23.1222,23.1308,23.1136,23.1136,55400.0
2014-07-02 13:05:00,26.9,26.91,26.89,26.9,46800.0,23.1136,23.1222,23.105,23.1136,46800.0
2014-07-02 13:10:00,26.9,26.9,26.89,26.9,36400.0,23.1136,23.1136,23.105,23.1136,36400.0
2014-07-02 13:15:00,26.9,26.9,26.88,26.88,39000.0,23.1136,23.1136,23.0964,23.0964,39000.0
2014-07-02 13:20:00,26.88,26.9,26.87,26.87,50000.0,23.0964,23.1136,23.0878,23.0878,50000.0
2014-07-02 13:25:00,26.87,26.89,26.86,26.88,19000.0,23.0878,23.105,23.0792,23.0964,19000.0
2014-07-02 13:30:00,26.88,26.91,26.88,26.89,58800.0,23.0964,23.1222,23.0964,23.105,58800.0
2014-07-02 13:35:00,26.89,26.9,26.86,26.86,49600.0,23.105,23.1136,23.0792,23.0792,49600.0
2014-07-02 13:40:00,26.86,26.86,26.86,26.86,53200.0,23.0792,23.0792,23.0792,23.0792,53200.0
2014-07-02 13:45:00,26.86,26.88,26.86,26.86,25600.0,23.0792,23.0964,23.0792,23.0792,25600.0
2014-07-02 13:50:00,26.87,26.89,26.86,26.87,64600.0,23.0878,23.105,23.0792,23.0878,64600.0
2014-07-02 13:55:00,26.88,26.9,26.87,26.89,41800.0,23.0964,23.1136,23.0878,23.105,41800.0
2014-07-02 14:00:00,26.89,26.89,26.88,26.88,33600.0,23.105,23.105,23.0964,23.0964,33600.0
2014-07-02 14:05:00,26.88,26.89,26.86,26.88,42400.0,23.0964,23.105,23.0792,23.0964,42400.0
2014-07-02 14:10:00,26.88,26.89,26.87,26.88,41800.0,23.0964,23.105,23.0878,23.0964,41800.0
2014-07-02 14:15:00,26.88,26.89,26.87,26.88,25600.0,23.0964,23.105,23.0878,23.0964,25600.0
2014-07-02 14:20:00,26.88,26.89,26.87,26.88,45600.0,23.0964,23.105,23.0878,23.0964,45600.0
2014-07-02 14:25:00,26.88,26.89,26.88,26.88,66200.0,23.0964,23.105,23.0964,23.0964,66200.0
2014-07-02 14:30:00,26.88,26.89,26.86,26.86,46400.0,23.0964,23.105,23.0792,23.0792,46400.0
2014-07-02 14:35:00,26.86,26.88,26.86,26.86,50000.0,23.0792,23.0964,23.0792,23.0792,50000.0
2014-07-02 14:40:00,26.87,26.87,26.86,26.86,52000.0,23.0878,23.0878,23.0792,23.0792,52000.0
2014-07-02 14:45:00,26.86,26.87,26.86,26.86,67600.0,23.0792,23.0878,23.0792,23.0792,67600.0
2014-07-02 14:50:00,26.86,26.88,26.86,26.87,62000.0,23.0792,23.0964,23.0792,23.0878,62000.0
2014-07-02 14:55:00,26.87,26.88,26.86,26.88,55200.0,23.0878,23.0964,23.0792,23.0964,55200.0
2014-07-02 15:00:00,26.88,26.89,26.86,26.86,44000.0,23.0964,23.105,23.0792,23.0792,44000.0
2014-07-02 15:05:00,26.86,26.87,26.86,26.86,92200.0,23.0792,23.0878,23.0792,23.0792,92200.0
2014-07-02 15:10:00,26.86,26.88,26.86,26.88,40400.0,23.0792,23.0964,23.0792,23.0964,40400.0
2014-07-02 15:15:00,26.87,26.88,26.86,26.88,91200.0,23.0878,23.0964,23.0792,23.0964,91200.0
2014-07-02 15:20:00,26.88,26.89,26.86,26.87,87200.0,23.0964,23.105,23.0792,23.0878,87200.0
2014-07-02 15:25:00,26.87,26.88,26.86,26.87,71400.0,23.0878,23.0964,23.0792,23.0878,71400.0
2014-07-02 15:30:00,26.88,26.89,26.87,26.88,83800.0,23.0964,23.105,23.0878,23.0964,83800.0
2014-07-02 15:35:00,26.88,26.88,26.87,26.88,104800.0,23.0964,23.0964,23.0878,23.0964,104800.0
2014-07-02 15:40:00,26.88,26.88,26.87,26.88,58200.0,23.0964,23.0964,23.0878,23.0964,58200.0
2014-07-02 15:45:00,26.88,26.88,26.86,26.86,89400.0,23.0964,23.0964,23.0792,23.0792,89400.0
2014-07-02 15:50:00,26.86,26.86,26.85,26.85,137000.0,23.0792,23.0792,23.0706,23.0706,137000.0
2014-07-02 15:55:00,26.85,26.86,26.85,26.86,146400.0,23.0706,23.0792,23.0706,23.0792,146400.0
2014-07-03 09:30:00,26.88,26.97,26.86,26.92,401000.0,23.0964,23.1737,23.0792,23.1308,401000.0
2014-07-03 09:35:00,26.92,26.98,26.92,26.97,169000.0,23.1308,23.1823,23.1308,23.1737,169000.0
2014-07-03 09:40:00,26.96,26.98,26.88,26.88,177600.0,23.1651,23.1823,23.0964,23.0964,177600.0
2014-07-03 09:45:00,26.88,26.9,26.86,26.89,91000.0,23.0964,23.1136,23.0792,23.105,91000.0
2014-07-03 09:50:00,26.89,26.91,26.89,26.9,53000.0,23.105,23.1222,23.105,23.1136,53000.0
2014-07-03 09:55:00,26.91,26.92,26.86,26.9,92400.0,23.1222,23.1308,23.0792,23.1136,92400.0
2014-07-03 10:00:00,26.9,26.94,26.89,26.94,50600.0,23.1136,23.148,23.105,23.148,50600.0
2014-07-03 10:05:00,26.95,26.98,26.94,26.96,240400.0,23.1565,23.1823,23.148,23.1651,240400.0
2014-07-03 10:10:00,26.96,27.0,26.96,26.99,87600.0,23.1651,23.1995,23.1651,23.1909,87600.0
2014-07-03 10:15:00,26.99,27.0,26.97,26.97,137200.0,23.1909,23.1995,23.1737,23.1737,137200.0
2014-07-03 10:20:00,26.97,26.99,26.96,26.97,65200.0,23.1737,23.1909,23.1651,23.1737,65200.0
2014-07-03 10:25:00,26.97,26.99,26.97,26.98,25400.0,23.1737,23.1909,23.1737,23.1823,25400.0
2014-07-03 10:30:00,26.98,26.99,26.97,26.97,101400.0,23.1823,23.1909,23.1737,23.1737,101400.0
2014-07-03 10:35:00,26.97,26.97,26.93,26.93,85000.0,23.1737,23.1737,23.1394,23.1394,85000.0
2014-07-03 10:40:00,26.93,26.93,26.89,26.9,112400.0,23.1394,23.1394,23.105,23.1136,112400.0
2014-07-03 10:45:00,26.91,26.92,26.89,26.91,57200.0,23.1222,23.1308,23.105,23.1222,57200.0
2014-07-03 10:50:00,26.91,26.92,26.9,26.92,34400.0,23.1222,23.1308,23.1136,23.1308,34400.0
2014-07-03 10:55:00,26.91,26.92,26.89,26.9,46400.0,23.1222,23.1308,23.105,23.1136,46400.0
2014-07-03 11:00:00,26.9,26.91,26.88,26.89,41600.0,23.1136,23.1222,23.0964,23.105,41600.0
2014-07-03 11:05:00,26.88,26.9,26.87,26.88,63000.0,23.0964,23.1136,23.0878,23.0964,63000.0
2014-07-03 11:10:00,26.89,26.89,26.86,26.88,36200.0,23.105,23.105,23.0792,23.0964,36200.0
2014-07-03 11:15:00,26.88,26.89,26.86,26.86,54400.0,23.0964,23.105,23.0792,23.0792,54400.0
2014-07-03 11:20:00,26.86,26.87,26.84,26.86,119800.0,23.0792,23.0878,23.062,23.0792,119800.0
2014-07-03 11:25:00,26.86,26.87,26.85,26.86,100800.0,23.0792,23.0878,23.0706,23.0792,100800.0
2014-07-03 11:30:00,26.86,26.89,26.86,26.89,56800.0,23.0792,23.105,23.0792,23.105,56800.0
2014-07-03 11:35:00,26.89,26.9,26.88,26.9,28400.0,23.105,23.1136,23.0964,23.1136,28400.0
2014-07-03 11:40:00,26.9,26.91,26.89,26.91,34000.0,23.1136,23.1222,23.105,23.1222,34000.0
2014-07-03 11:45:00,26.91,26.91,26.88,26.88,46200.0,23.1222,23.1222,23.0964,23.0964,46200.0
2014-07-03 11:50:00,26.89,26.92,26.89,26.92,94600.0,23.105,23.1308,23.105,23.1308,94600.0
2014-07-03 11:55:00,26.92,26.93,26.91,26.93,115200.0,23.1308,23.1394,23.1222,23.1394,115200.0
2014-07-03 12:00:00,26.93,26.96,26.93,26.94,66000.0,23.1394,23.1651,23.1394,23.148,66000.0
2014-07-03 12:05:00,26.93,26.97,26.93,26.97,25000.0,23.1394,23.1737,23.1394,23.1737,25000.0
2014-07-03 12:10:00,26.97,26.98,26.95,26.96,38400.0,23.1737,23.1823,23.1565,23.1651,38400.0
2014-07-03 12:15:00,26.96,26.96,26.93,26.94,43400.0,23.1651,23.1651,23.1394,23.148,43400.0
2014-07-03 12:20:00,26.94,26.95,26.92,26.95,29400.0,23.148,23.1565,23.1308,23.1565,29400.0
2014-07-03 12:25:00,26.95,26.95,26.93,26.93,64600.0,23.1565,23.1565,23.1394,23.1394,64600.0
2014-07-03 12:30:00,26.93,26.93,26.92,26.93,48800.0,23.1394,23.1394,23.1308,23.1394,48800.0
2014-07-03 12:35:00,26.93,26.93,26.92,26.93,54600.0,23.1394,23.1394,23.1308,23.1394,54600.0
2014-07-03 12:40:00,26.93,26.93,26.91,26.93,43400.0,23.1394,23.1394,23.1222,23.1394,43400.0
2014-07-03 12:45:00,26.93,26.93,26.92,26.92,55000.0,23.1394,23.1394,23.1308,23.1308,55000.0
2014-07-03 12:50:00,26.92,26.93,26.92,26.93,58000.0,23.1308,23.1394,23.1308,23.1394,58000.0
2014-07-03 12:55:00,26.93,26.93,26.9,26.91,128200.0,23.1394,23.1394,23.1136,23.1222,128200.0
2014-07-07 09:30:00,26.82,26.92,26.82,26.9,127400.0,23.0448,23.1308,23.0448,23.1136,127400.0
2014-07-07 09:35:00,26.9,26.92,26.86,26.87,108600.0,23.1136,23.1308,23.0792,23.0878,108600.0
2014-07-07 09:40:00,26.89,26.89,26.84,26.86,149800.0,23.105,23.105,23.062,23.0792,149800.0
2014-07-07 09:45:00,26.86,26.91,26.85,26.9,143200.0,23.0792,23.1222,23.0706,23.1136,143200.0
2014-07-07 09:50:00,26.9,26.9,26.88,26.9,77200.0,23.1136,23.1136,23.0964,23.1136,77200.0
2014-07-07 09:55:00,26.9,26.91,26.86,26.89,79400.0,23.1136,23.1222,23.0792,23.105,79400.0
2014-07-07 10:00:00,26.89,26.9,26.86,26.9,75400.0,23.105,23.1136,23.0792,23.1136,75400.0
2014-07-07 10:05:00,26.9,26.9,26.89,26.89,42600.0,23.1136,23.1136,23.105,23.105,42600.0
2014-07-07 10:10:00,26.89,26.9,26.88,26.88,70600.0,23.105,23.1136,23.0964,23.0964,70600.0
2014-07-07 10:15:00,26.89,26.89,26.86,26.88,68200.0,23.105,23.105,23.0792,23.0964,68200.0
2014-07-07 10:20:00,26.88,26.89,26.86,26.86,44200.0,23.0964,23.105,23.0792,23.0792,44200.0
2014-07-07 10:25:00,26.86,26.86,26.82,26.84,107800.0,23.0792,23.0792,23.0448,23.062,107800.0
2014-07-07 10:30:00,26.84,26.85,26.82,26.84,54400.0,23.062,23.0706,23.0448,23.062,54400.0
2014-07-07 10:35:00,26.85,26.86,26.83,26.84,164400.0,23.0706,23.0792,23.0534,23.062,164400.0
2014-07-07 10:40:00,26.84,26.85,26.8,26.84,139200.0,23.062,23.0706,23.0277,23.062,139200.0
2014-07-07 10:45:00,26.84,26.84,26.77,26.77,312000.0,23.062,23.062,23.0019,23.0019,312000.0
2014-07-07 10:50:00,26.78,26.78,26.75,26.75,59000.0,23.0105,23.0105,22.9847,22.9847,59000.0
2014-07-07 10:55:00,26.75,26.77,26.73,26.77,77800.0,22.9847,23.0019,22.9675,23.0019,77800.0
2014-07-07 11:00:00,26.76,26.77,26.73,26.73,109200.0,22.9933,23.0019,22.9675,22.9675,109200.0
2014-07-07 11:05:00,26.73,26.74,26.73,26.73,90200.0,22.9675,22.9761,22.9675,22.9675,90200.0
2014-07-07 11:10:00,26.73,26.74,26.7,26.71,85000.0,22.9675,22.9761,22.9417,22.9503,85000.0
2014-07-07 11:15:00,26.71,26.73,26.7,26.72,84800.0,22.9503,22.9675,22.9417,22.9589,84800.0
2014-07-07 11:20:00,26.72,26.73,26.7,26.71,69000.0,22.9589,22.9675,22.9417,22.9503,69000.0
2014-07-07 11:25:00,26.71,26.73,26.68,26.68,80400.0,22.9503,22.9675,22.9246,22.9246,80400.0
2014-07-07 11:30:00,26.68,26.69,26.67,26.68,88400.0,22.9246,22.9331,22.916,22.9246,88400.0
2014-07-07 11:35:00,26.68,26.69,26.64,26.64,234800.0,22.9246,22.9331,22.8902,22.8902,234800.0
2014-07-07 11:40:00,26.64,26.66,26.64,26.66,161200.0,22.8902,22.9074,22.8902,22.9074,161200.0
2014-07-07 11:45:00,26.66,26.67,26.64,26.64,141800.0,22.9074,22.916,22.8902,22.8902,141800.0
2014-07-07 11:50:00,26.64,26.66,26.64,26.65,70200.0,22.8902,22.9074,22.8902,22.8988,70200.0
2014-07-07 11:55:00,26.65,26.66,26.65,26.66,53000.0,22.8988,22.9074,22.8988,22.9074,53000.0
2014-07-07 12:00:00,26.65,26.68,26.65,26.67,120000.0,22.8988,22.9246,22.8988,22.916,120000.0
2014-07-07 12:05:00,26.67,26.68,26.64,26.65,124400.0,22.916,22.9246,22.8902,22.8988,124400.0
2014-07-07 12:10:00,26.65,26.68,26.65,26.68,38000.0,22.8988,22.9246,22.8988,22.9246,38000.0
2014-07-07 12:15:00,26.68,26.68,26.66,26.67,102400.0,22.9246,22.9246,22.9074,22.916,102400.0
2014-07-07 12:20:00,26.67,26.68,26.67,26.68,23400.0,22.916,22.9246,22.916,22.9246,23400.0
2014-07-07 12:25:00,26.68,26.68,26.68,26.68,45800.0,22.9246,22.9246,22.9246,22.9246,45800.0
2014-07-07 12:30:00,26.68,26.7,26.68,26.68,39200.0,22.9246,22.9417,22.9246,22.9246,39200.0
2014-07-07 12:35:00,26.68,26.7,26.68,26.7,57800.0,22.9246,22.9417,22.9246,22.9417,57800.0
2014-07-07 12:40:00,26.69,26.72,26.69,26.71,53400.0,22.9331,22.9589,22.9331,22.9503,53400.0
2014-07-07 12:45:00,26.72,26.73,26.71,26.72,76600.0,22.9589,22.9675,22.9503,22.9589,76600.0
2014-07-07 12:50:00,26.72,26.74,26.71,26.74,32200.0,22.9589,22.9761,22.9503,22.9761,32200.0
2014-07-07 12:55:00,26.75,26.75,26.73,26.73,55000.0,22.9847,22.9847,22.9675,22.9675,55000.0
2014-07-07 13:00:00,26.74,26.75,26.73,26.75,43200.0,22.9761,22.9847,22.9675,22.9847,43200.0
2014-07-07 13:05:00,26.74,26.75,26.74,26.75,50200.0,22.9761,22.9847,22.9761,22.9847,50200.0
2014-07-07 13:10:00,26.75,26.75,26.74,26.75,31600.0,22.9847,22.9847,22.9761,22.9847,31600.0
2014-07-07 13:15:00,26.75,26.75,26.74,26.75,61400.0,22.9847,22.9847,22.9761,22.9847,61400.0
2014-07-07 13:20:00,26.75,26.76,26.75,26.76,56000.0,22.9847,22.9933,22.9847,22.9933,56000.0
2014-07-07 13:25:00,26.76,26.76,26.74,26.74,46800.0,22.9933,22.9933,22.9761,22.9761,46800.0
2014-07-07 13:30:00,26.75,26.76,26.74,26.75,57800.0,22.9847,22.9933,22.9761,22.9847,57800.0
2014-07-07 13:35:00,26.75,26.75,26.72,26.73,86200.0,22.9847,22.9847,22.9589,22.9675,86200.0
2014-07-07 13:40:00,26.73,26.75,26.73,26.73,76800.0,22.9675,22.9847,22.9675,22.9675,76800.0
2014-07-07 13:45:00,26.73,26.74,26.72,26.73,48400.0,22.9675,22.9761,22.9589,22.9675,48400.0
2014-07-07 13:50:00,26.74,26.78,26.73,26.77,116800.0,22.9761,23.0105,22.9675,23.0019,116800.0
2014-07-07 13:55:00,26.76,26.78,26.75,26.78,216200.0,22.9933,23.0105,22.9847,23.0105,216200.0
2014-07-07 14:00:00,26.78,26.8,26.77,26.8,110800.0,23.0105,23.0277,23.0019,23.0277,110800.0
2014-07-07 14:05:00,26.79,26.82,26.79,26.82,116200.0,23.0191,23.0448,23.0191,23.0448,116200.0
2014-07-07 14:10:00,26.82,26.83,26.8,26.83,112200.0,23.0448,23.0534,23.0277,23.0534,112200.0
2014-07-07 14:15:00,26.83,26.86,26.82,26.83,74600.0,23.0534,23.0792,23.0448,23.0534,74600.0
2014-07-07 14:20:00,26.83,26.83,26.81,26.83,54200.0,23.0534,23.0534,23.0363,23.0534,54200.0
2014-07-07 14:25:00,26.83,26.85,26.82,26.85,109600.0,23.0534,23.0706,23.0448,23.0706,109600.0
2014-07-07 14:30:00,26.85,26.85,26.83,26.83,108600.0,23.0706,23.0706,23.0534,23.0534,108600.0
2014-07-07 14:35:00,26.83,26.83,26.81,26.81,110800.0,23.0534,23.0534,23.0363,23.0363,110800.0
2014-07-07 14:40:00,26.81,26.81,26.79,26.79,41400.0,23.0363,23.0363,23.0191,23.0191,41400.0
2014-07-07 14:45:00,26.79,26.8,26.79,26.79,41800.0,23.0191,23.0277,23.0191,23.0191,41800.0
2014-07-07 14:50:00,26.79,26.8,26.78,26.79,70000.0,23.0191,23.0277,23.0105,23.0191,70000.0
2014-07-07 14:55:00,26.79,26.79,26.78,26.79,28000.0,23.0191,23.0191,23.0105,23.0191,28000.0
2014-07-07 15:00:00,26.79,26.79,26.77,26.77,86000.0,23.0191,23.0191,23.0019,23.0019,86000.0
2014-07-07 15:05:00,26.77,26.77,26.75,26.76,87600.0,23.0019,23.0019,22.9847,22.9933,87600.0
2014-07-07 15:10:00,26.76,26.77,26.75,26.75,71000.0,22.9933,23.0019,22.9847,22.9847,71000.0
2014-07-07 15:15:00,26.75,26.77,26.75,26.75,102800.0,22.9847,23.0019,22.9847,22.9847,102800.0
2014-07-07 15:20:00,26.75,26.75,26.74,26.75,56800.0,22.9847,22.9847,22.9761,22.9847,56800.0
2014-07-07 15:25:00,26.75,26.75,26.75,26.75,60600.0,22.9847,22.9847,22.9847,22.9847,60600.0
2014-07-07 15:30:00,26.75,26.76,26.75,26.75,69400.0,22.9847,22.9933,22.9847,22.9847,69400.0
2014-07-07 15:35:00,26.75,26.75,26.75,26.75,97600.0,22.9847,22.9847,22.9847,22.9847,97600.0
2014-07-07 15:40:00,26.75,26.75,26.73,26.74,94000.0,22.9847,22.9847,22.9675,22.9761,94000.0
2014-07-07 15:45:00,26.74,26.74,26.74,26.74,184600.0,22.9761,22.9761,22.9761,22.9761,184600.0
2014-07-07 15:50:00,26.74,26.75,26.73,26.73,312400.0,22.9761,22.9847,22.9675,22.9675,312400.0
2014-07-07 15:55:00,26.74,26.75,26.7,26.71,764800.0,22.9761,22.9847,22.9417,22.9503,764800.0
2014-07-08 09:30:00,26.7,26.75,26.63,26.71,214800.0,22.9417,22.9847,22.8816,22.9503,214800.0
2014-07-08 09:35:00,26.71,26.71,26.57,26.6,109600.0,22.9503,22.9503,22.83,22.8558,109600.0
2014-07-08 09:40:00,26.61,26.65,26.57,26.65,57000.0,22.8644,22.8988,22.83,22.8988,57000.0
2014-07-08 09:45:00,26.65,26.66,26.61,26.66,62400.0,22.8988,22.9074,22.8644,22.9074,62400.0
2014-07-08 09:50:00,26.66,26.66,26.63,26.65,52200.0,22.9074,22.9074,22.8816,22.8988,52200.0
2014-07-08 09:55:00,26.65,26.73,26.65,26.73,79600.0,22.8988,22.9675,22.8988,22.9675,79600.0
2014-07-08 10:00:00,26.73,26.73,26.67,26.67,85200.0,22.9675,22.9675,22.916,22.916,85200.0
2014-07-08 10:05:00,26.67,26.69,26.65,26.68,73800.0,22.916,22.9331,22.8988,22.9246,73800.0
2014-07-08 10:10:00,26.68,26.7,26.68,26.7,86600.0,22.9246,22.9417,22.9246,22.9417,86600.0
2014-07-08 10:15:00,26.7,26.73,26.68,26.71,120200.0,22.9417,22.9675,22.9246,22.9503,120200.0
2014-07-08 10:20:00,26.71,26.73,26.69,26.73,243800.0,22.9503,22.9675,22.9331,22.9675,243800.0
2014-07-08 10:25:00,26.73,26.74,26.69,26.74,430200.0,22.9675,22.9761,22.9331,22.9761,430200.0
2014-07-08 10:30:00,26.74,26.74,26.72,26.74,93400.0,22.9761,22.9761,22.9589,22.9761,93400.0
2014-07-08 10:35:00,26.74,26.77,26.72,26.77,233000.0,22.9761,23.0019,22.9589,23.0019,233000.0
2014-07-08 10:40:00,26.77,26.85,26.77,26.85,110200.0,23.0019,23.0706,23.0019,23.0706,110200.0
2014-07-08 10:45:00,26.84,26.86,26.83,26.85,182200.0,23.062,23.0792,23.0534,23.0706,182200.0
2014-07-08 10:50:00,26.85,26.93,26.84,26.93,227000.0,23.0706,23.1394,23.062,23.1394,227000.0
2014-07-08 10:55:00,26.93,26.94,26.9,26.92,255800.0,23.1394,23.148,23.1136,23.1308,255800.0
2014-07-08 11:00:00,26.92,26.92,26.86,26.86,118000.0,23.1308,23.1308,23.0792,23.0792,118000.0
2014-07-08 11:05:00,26.86,26.86,26.83,26.85,57000.0,23.0792,23.0792,23.0534,23.0706,57000.0
2014-07-08 11:10:00,26.84,26.86,26.83,26.86,79600.0,23.062,23.0792,23.0534,23.0792,79600.0
2014-07-08 11:15:00,26.86,26.89,26.86,26.89,71000.0,23.0792,23.105,23.0792,23.105,71000.0
2014-07-08 11:20:00,26.89,26.89,26.85,26.85,109000.0,23.105,23.105,23.0706,23.0706,109000.0
2014-07-08 11:25:00,26.85,26.86,26.83,26.84,64000.0,23.0706,23.0792,23.0534,23.062,64000.0
2014-07-08 11:30:00,26.83,26.89,26.83,26.86,62600.0,23.0534,23.105,23.0534,23.0792,62600.0
2014-07-08 11:35:00,26.87,26.93,26.86,26.93,75000.0,23.0878,23.1394,23.0792,23.1394,75000.0
2014-07-08 11:40:00,26.92,26.92,26.89,26.89,42800.0,23.1308,23.1308,23.105,23.105,42800.0
2014-07-08 11:45:00,26.89,26.91,26.87,26.91,58800.0,23.105,23.1222,23.0878,23.1222,58800.0
2014-07-08 11:50:00,26.91,26.92,26.88,26.89,63600.0,23.1222,23.1308,23.0964,23.105,63600.0
2014-07-08 11:55:00,26.89,26.9,26.88,26.9,47800.0,23.105,23.1136,23.0964,23.1136,47800.0
2014-07-08 12:00:00,26.89,26.91,26.89,26.91,70000.0,23.105,23.1222,23.105,23.1222,70000.0
2014-07-08 12:05:00,26.9,26.92,26.88,26.88,44600.0,23.1136,23.1308,23.0964,23.0964,44600.0
2014-07-08 12:10:00,26.88,26.89,26.86,26.86,57200.0,23.0964,23.105,23.0792,23.0792,57200.0
2014-07-08 12:15:00,26.86,26.86,26.82,26.85,76000.0,23.0792,23.0792,23.0448,23.0706,76000.0
2014-07-08 12:20:00,26.84,26.88,26.84,26.88,66200.0,23.062,23.0964,23.062,23.0964,66200.0
2014-07-08 12:25:00,26.88,26.88,26.86,26.86,37200.0,23.0964,23.0964,23.0792,23.0792,37200.0
2014-07-08 12:30:00,26.87,26.9,26.86,26.88,61800.0,23.0878,23.1136,23.0792,23.0964,61800.0
2014-07-08 12:35:00,26.88,26.88,26.86,26.86,44800.0,23.0964,23.0964,23.0792,23.0792,44800.0
2014-07-08 12:40:00,26.86,26.88,26.86,26.88,57200.0,23.0792,23.0964,23.0792,23.0964,57200.0
2014-07-08 12:45:00,26.88,26.9,26.88,26.89,78000.0,23.0964,23.1136,23.0964,23.105,78000.0
2014-07-08 12:50:00,26.9,26.93,26.89,26.92,105600.0,23.1136,23.1394,23.105,23.1308,105600.0
2014-07-08 12:55:00,26.92,26.93,26.91,26.92,37200.0,23.1308,23.1394,23.1222,23.1308,37200.0
2014-07-08 13:00:00,26.93,26.93,26.91,26.92,32000.0,23.1394,23.1394,23.1222,23.1308,32000.0
2014-07-08 13:05:00,26.92,26.93,26.91,26.92,70600.0,23.1308,23.1394,23.1222,23.1308,70600.0
2014-07-08 13:10:00,26.92,26.95,26.92,26.95,188400.0,23.1308,23.1565,23.1308,23.1565,188400.0
2014-07-08 13:15:00,26.95,26.96,26.93,26.96,60600.0,23.1565,23.1651,23.1394,23.1651,60600.0
2014-07-08 13:20:00,26.96,26.97,26.95,26.95,36600.0,23.1651,23.1737,23.1565,23.1565,36600.0
2014-07-08 13:25:00,26.96,26.96,26.93,26.95,54200.0,23.1651,23.1651,23.1394,23.1565,54200.0
2014-07-08 13:30:00,26.95,26.95,26.93,26.95,23200.0,23.1565,23.1565,23.1394,23.1565,23200.0
2014-07-08 13:35:00,26.95,26.96,26.93,26.93,89600.0,23.1565,23.1651,23.1394,23.1394,89600.0
2014-07-08 13:40:00,26.93,26.96,26.93,26.93,68200.0,23.1394,23.1651,23.1394,23.1394,68200.0
2014-07-08 13:45:00,26.93,26.94,26.92,26.92,32000.0,23.1394,23.148,23.1308,23.1308,32000.0
2014-07-08 13:50:00,26.92,26.93,26.92,26.93,60200.0,23.1308,23.1394,23.1308,23.1394,60200.0
2014-07-08 13:55:00,26.93,26.93,26.89,26.89,98600.0,23.1394,23.1394,23.105,23.105,98600.0
2014-07-08 14:00:00,26.89,26.89,26.85,26.85,50200.0,23.105,23.105,23.0706,23.0706,50200.0
2014-07-08 14:05:00,26.85,26.86,26.84,26.85,41800.0,23.0706,23.0792,23.062,23.0706,41800.0
2014-07-08 14:10:00,26.85,26.86,26.85,26.86,60800.0,23.0706,23.0792,23.0706,23.0792,60800.0
2014-07-08 14:15:00,26.86,26.86,26.85,26.85,75600.0,23.0792,23.0792,23.0706,23.0706,75600.0
2014-07-08 14:20:00,26.85,26.86,26.85,26.86,46600.0,23.0706,23.0792,23.0706,23.0792,46600.0
2014-07-08 14:25:00,26.86,26.91,26.86,26.91,134600.0,23.0792,23.1222,23.0792,23.1222,134600.0
2014-07-08 14:30:00,26.9,26.91,26.89,26.9,109000.0,23.1136,23.1222,23.105,23.1136,109000.0
2014-07-08 14:35:00,26.9,26.9,26.9,26.9,23800.0,23.1136,23.1136,23.1136,23.1136,23800.0
2014-07-08 14:40:00,26.9,26.92,26.89,26.91,56600.0,23.1136,23.1308,23.105,23.1222,56600.0
2014-07-08 14:45:00,26.92,26.92,26.91,26.91,53600.0,23.1308,23.1308,23.1222,23.1222,53600.0
2014-07-08 14:50:00,26.92,26.92,26.91,26.92,56200.0,23.1308,23.1308,23.1222,23.1308,56200.0
2014-07-08 14:55:00,26.92,26.93,26.92,26.92,67400.0,23.1308,23.1394,23.1308,23.1308,67400.0
2014-07-08 15:00:00,26.92,26.93,26.91,26.93,178400.0,23.1308,23.1394,23.1222,23.1394,178400.0
2014-07-08 15:05:00,26.93,26.97,26.93,26.97,122000.0,23.1394,23.1737,23.1394,23.1737,122000.0
2014-07-08 15:10:00,26.97,26.97,26.96,26.96,85400.0,23.1737,23.1737,23.1651,23.1651,85400.0
2014-07-08 15:15:00,26.96,26.96,26.95,26.95,67800.0,23.1651,23.1651,23.1565,23.1565,67800.0
2014-07-08 15:20:00,26.95,26.95,26.93,26.95,101600.0,23.1565,23.1565,23.1394,23.1565,101600.0
2014-07-08 15:25:00,26.95,26.95,26.93,26.94,111400.0,23.1565,23.1565,23.1394,23.148,111400.0
2014-07-08 15:30:00,26.94,26.95,26.93,26.95,132800.0,23.148,23.1565,23.1394,23.1565,132800.0
2014-07-08 15:35:00,26.95,26.98,26.93,26.98,143600.0,23.1565,23.1823,23.1394,23.1823,143600.0
2014-07-08 15:40:00,26.97,26.98,26.97,26.97,129600.0,23.1737,23.1823,23.1737,23.1737,129600.0
2014-07-08 15:45:00,26.97,26.97,26.95,26.95,179200.0,23.1737,23.1737,23.1565,23.1565,179200.0
2014-07-08 15:50:00,26.95,26.95,26.93,26.93,200000.0,23.1565,23.1565,23.1394,23.1394,200000.0
2014-07-08 15:55:00,26.93,26.94,26.93,26.93,475000.0,23.1394,23.148,23.1394,23.1394,475000.0
2014-07-09 09:30:00,26.97,27.04,26.96,27.02,177200.0,23.1737,23.2339,23.1651,23.2167,177200.0
2014-07-09 09:35:00,27.02,27.12,27.02,27.12,112600.0,23.2167,23.3026,23.2167,23.3026,112600.0
2014-07-09 09:40:00,27.11,27.16,27.06,27.08,148000.0,23.294,23.337,23.2511,23.2683,148000.0
2014-07-09 09:45:00,27.08,27.11,26.97,26.99,120400.0,23.2683,23.294,23.1737,23.1909,120400.0
2014-07-09 09:50:00,26.99,27.03,26.96,27.02,104200.0,23.1909,23.2253,23.1651,23.2167,104200.0
2014-07-09 09:55:00,27.02,27.03,26.98,27.0,273400.0,23.2167,23.2253,23.1823,23.1995,273400.0
2014-07-09 10:00:00,27.02,27.13,27.01,27.11,153200.0,23.2167,23.3112,23.2081,23.294,153200.0
2014-07-09 10:05:00,27.11,27.18,27.09,27.18,210400.0,23.294,23.3542,23.2768,23.3542,210400.0
2014-07-09 10:10:00,27.18,27.2,27.14,27.18,111200.0,23.3542,23.3714,23.3198,23.3542,111200.0
2014-07-09 10:15:00,27.18,27.2,27.12,27.14,134800.0,23.3542,23.3714,23.3026,23.3198,134800.0
2014-07-09 10:20:00,27.14,27.24,27.13,27.24,88200.0,23.3198,23.4057,23.3112,23.4057,88200.0
2014-07-09 10:25:00,27.24,27.25,27.2,27.21,74400.0,23.4057,23.4143,23.3714,23.38,74400.0
2014-07-09 10:30:00,27.2,27.2,27.17,27.18,64400.0,23.3714,23.3714,23.3456,23.3542,64400.0
2014-07-09 10:35:00,27.18,27.2,27.17,27.2,47200.0,23.3542,23.3714,23.3456,23.3714,47200.0
2014-07-09 10:40:00,27.19,27.21,27.15,27.2,52800.0,23.3628,23.38,23.3284,23.3714,52800.0
2014-07-09 10:45:00,27.2,27.2,27.15,27.18,65000.0,23.3714,23.3714,23.3284,23.3542,65000.0
2014-07-09 10:50:00,27.18,27.22,27.16,27.2,43600.0,23.3542,23.3885,23.337,23.3714,43600.0
2014-07-09 10:55:00,27.2,27.22,27.19,27.21,42800.0,23.3714,23.3885,23.3628,23.38,42800.0
2014-07-09 11:00:00,27.21,27.21,27.18,27.2,70600.0,23.38,23.38,23.3542,23.3714,70600.0
2014-07-09 11:05:00,27.2,27.21,27.18,27.18,34400.0,23.3714,23.38,23.3542,23.3542,34400.0
2014-07-09 11:10:00,27.18,27.21,27.18,27.19,54600.0,23.3542,23.38,23.3542,23.3628,54600.0
2014-07-09 11:15:00,27.19,27.24,27.19,27.24,85400.0,23.3628,23.4057,23.3628,23.4057,85400.0
2014-07-09 11:20:00,27.24,27.25,27.23,27.24,59600.0,23.4057,23.4143,23.3971,23.4057,59600.0
2014-07-09 11:25:00,27.24,27.26,27.22,27.22,85600.0,23.4057,23.4229,23.3885,23.3885,85600.0
2014-07-09 11:30:00,27.22,27.26,27.21,27.25,72400.0,23.3885,23.4229,23.38,23.4143,72400.0
2014-07-09 11:35:00,27.25,27.3,27.25,27.29,163400.0,23.4143,23.4573,23.4143,23.4487,163400.0
2014-07-09 11:40:00,27.29,27.29,27.24,27.24,62400.0,23.4487,23.4487,23.4057,23.4057,62400.0
2014-07-09 11:45:00,27.24,27.25,27.24,27.24,56800.0,23.4057,23.4143,23.4057,23.4057,56800.0
2014-07-09 11:50:00,27.24,27.24,27.21,27.24,34400.0,23.4057,23.4057,23.38,23.4057,34400.0
2014-07-09 11:55:00,27.24,27.27,27.23,27.27,48200.0,23.4057,23.4315,23.3971,23.4315,48200.0
2014-07-09 12:00:00,27.27,27.3,27.27,27.3,50000.0,23.4315,23.4573,23.4315,23.4573,50000.0
2014-07-09 12:05:00,27.3,27.32,27.29,27.31,76400.0,23.4573,23.4745,23.4487,23.4659,76400.0
2014-07-09 12:10:00,27.31,27.32,27.29,27.3,66400.0,23.4659,23.4745,23.4487,23.4573,66400.0
2014-07-09 12:15:00,27.3,27.32,27.29,27.32,70000.0,23.4573,23.4745,23.4487,23.4745,70000.0
2014-07-09 12:20:00,27.31,27.34,27.29,27.34,94200.0,23.4659,23.4917,23.4487,23.4917,94200.0
2014-07-09 12:25:00,27.33,27.34,27.33,27.33,47000.0,23.4831,23.4917,23.4831,23.4831,47000.0
2014-07-09 12:30:00,27.33,27.35,27.33,27.35,85600.0,23.4831,23.5002,23.4831,23.5002,85600.0
2014-07-09 12:35:00,27.35,27.36,27.34,27.34,74000.0,23.5002,23.5088,23.4917,23.4917,74000.0
2014-07-09 12:40:00,27.34,27.34,27.31,27.31,36200.0,23.4917,23.4917,23.4659,23.4659,36200.0
2014-07-09 12:45:00,27.31,27.34,27.31,27.33,69400.0,23.4659,23.4917,23.4659,23.4831,69400.0
2014-07-09 12:50:00,27.33,27.33,27.32,27.32,29600.0,23.4831,23.4831,23.4745,23.4745,29600.0
2014-07-09 12:55:00,27.32,27.35,27.32,27.35,57400.0,23.4745,23.5002,23.4745,23.5002,57400.0
2014-07-09 13:00:00,27.35,27.35,27.29,27.3,59600.0,23.5002,23.5002,23.4487,23.4573,59600.0
2014-07-09 13:05:00,27.29,27.3,27.29,27.29,39000.0,23.4487,23.4573,23.4487,23.4487,39000.0
2014-07-09 13:10:00,27.29,27.29,27.25,27.27,52000.0,23.4487,23.4487,23.4143,23.4315,52000.0
2014-07-09 13:15:00,27.27,27.29,27.27,27.27,67600.0,23.4315,23.4487,23.4315,23.4315,67600.0
2014-07-09 13:20:00,27.27,27.28,27.25,27.25,22200.0,23.4315,23.4401,23.4143,23.4143,22200.0
2014-07-09 13:25:00,27.25,27.26,27.24,27.25,76200.0,23.4143,23.4229,23.4057,23.4143,76200.0
2014-07-09 13:30:00,27.25,27.25,27.24,27.25,44600.0,23.4143,23.4143,23.4057,23.4143,44600.0
2014-07-09 13:35:00,27.24,27.25,27.24,27.24,137400.0,23.4057,23.4143,23.4057,23.4057,137400.0
2014-07-09 13:40:00,27.24,27.24,27.23,27.23,34800.0,23.4057,23.4057,23.3971,23.3971,34800.0
2014-07-09 13:45:00,27.23,27.23,27.21,27.21,40400.0,23.3971,23.3971,23.38,23.38,40400.0
2014-07-09 13:50:00,27.22,27.22,27.21,27.22,42600.0,23.3885,23.3885,23.38,23.3885,42600.0
2014-07-09 13:55:00,27.22,27.24,27.22,27.23,58400.0,23.3885,23.4057,23.3885,23.3971,58400.0
2014-07-09 14:00:00,27.22,27.25,27.2,27.24,85600.0,23.3885,23.4143,23.3714,23.4057,85600.0
2014-07-09 14:05:00,27.23,27.24,27.21,27.23,88800.0,23.3971,23.4057,23.38,23.3971,88800.0
2014-07-09 14:10:00,27.23,27.25,27.22,27.25,68200.0,23.3971,23.4143,23.3885,23.4143,68200.0
2014-07-09 14:15:00,27.25,27.33,27.25,27.33,86400.0,23.4143,23.4831,23.4143,23.4831,86400.0
2014-07-09 14:20:00,27.33,27.33,27.3,27.3,58600.0,23.4831,23.4831,23.4573,23.4573,58600.0
2014-07-09 14:25:00,27.3,27.33,27.28,27.29,64200.0,23.4573,23.4831,23.4401,23.4487,64200.0
2014-07-09 14:30:00,27.29,27.29,27.25,27.25,57200.0,23.4487,23.4487,23.4143,23.4143,57200.0
2014-07-09 14:35:00,27.25,27.27,27.23,27.23,58400.0,23.4143,23.4315,23.3971,23.3971,58400.0
2014-07-09 14:40:00,27.23,27.24,27.22,27.23,70000.0,23.3971,23.4057,23.3885,23.3971,70000.0
2014-07-09 14:45:00,27.22,27.25,27.22,27.23,72800.0,23.3885,23.4143,23.3885,23.3971,72800.0
2014-07-09 14:50:00,27.23,27.28,27.23,27.28,63200.0,23.3971,23.4401,23.3971,23.4401,63200.0
2014-07-09 14:55:00,27.28,27.28,27.26,27.27,40600.0,23.4401,23.4401,23.4229,23.4315,40600.0
2014-07-09 15:00:00,27.26,27.27,27.24,27.24,49400.0,23.4229,23.4315,23.4057,23.4057,49400.0
2014-07-09 15:05:00,27.23,27.25,27.23,27.25,52600.0,23.3971,23.4143,23.3971,23.4143,52600.0
2014-07-09 15:10:00,27.25,27.26,27.24,27.25,52400.0,23.4143,23.4229,23.4057,23.4143,52400.0
2014-07-09 15:15:00,27.25,27.25,27.23,27.24,134000.0,23.4143,23.4143,23.3971,23.4057,134000.0
2014-07-09 15:20:00,27.24,27.25,27.2,27.21,183200.0,23.4057,23.4143,23.3714,23.38,183200.0
2014-07-09 15:25:00,27.21,27.22,27.2,27.21,118400.0,23.38,23.3885,23.3714,23.38,118400.0
2014-07-09 15:30:00,27.21,27.25,27.21,27.25,88600.0,23.38,23.4143,23.38,23.4143,88600.0
2014-07-09 15:35:00,27.25,27.28,27.24,27.28,117400.0,23.4143,23.4401,23.4057,23.4401,117400.0
2014-07-09 15:40:00,27.28,27.29,27.25,27.28,166600.0,23.4401,23.4487,23.4143,23.4401,166600.0
2014-07-09 15:45:00,27.28,27.28,27.23,27.23,158000.0,23.4401,23.4401,23.3971,23.3971,158000.0
2014-07-09 15:50:00,27.23,27.24,27.22,27.24,180200.0,23.3971,23.4057,23.3885,23.4057,180200.0
2014-07-09 15:55:00,27.24,27.25,27.23,27.25,252200.0,23.4057,23.4143,23.3971,23.4143,252200.0
2014-07-10 09:30:00,26.96,27.12,26.89,27.08,327000.0,23.1651,23.3026,23.105,23.2683,327000.0
2014-07-10 09:35:00,27.1,27.1,26.94,27.0,321400.0,23.2854,23.2854,23.148,23.1995,321400.0
2014-07-10 09:40:00,27.0,27.01,26.93,26.95,300600.0,23.1995,23.2081,23.1394,23.1565,300600.0
2014-07-10 09:45:00,26.94,26.95,26.87,26.91,204000.0,23.148,23.1565,23.0878,23.1222,204000.0
2014-07-10 09:50:00,26.91,26.93,26.88,26.93,138000.0,23.1222,23.1394,23.0964,23.1394,138000.0
2014-07-10 09:55:00,26.93,26.95,26.88,26.9,84200.0,23.1394,23.1565,23.0964,23.1136,84200.0
2014-07-10 10:00:00,26.9,26.93,26.9,26.9,120400.0,23.1136,23.1394,23.1136,23.1136,120400.0
2014-07-10 10:05:00,26.91,26.92,26.88,26.9,97600.0,23.1222,23.1308,23.0964,23.1136,97600.0
2014-07-10 10:10:00,26.9,26.9,26.86,26.89,95400.0,23.1136,23.1136,23.0792,23.105,95400.0
2014-07-10 10:15:00,26.89,26.92,26.89,26.9,79600.0,23.105,23.1308,23.105,23.1136,79600.0
2014-07-10 10:20:00,26.9,26.93,26.89,26.9,146400.0,23.1136,23.1394,23.105,23.1136,146400.0
2014-07-10 10:25:00,26.9,26.9,26.84,26.9,103400.0,23.1136,23.1136,23.062,23.1136,103400.0
2014-07-10 10:30:00,26.9,26.91,26.86,26.87,76200.0,23.1136,23.1222,23.0792,23.0878,76200.0
2014-07-10 10:35:00,26.86,26.89,26.86,26.86,50200.0,23.0792,23.105,23.0792,23.0792,50200.0
2014-07-10 10:40:00,26.86,26.89,26.85,26.88,92400.0,23.0792,23.105,23.0706,23.0964,92400.0
2014-07-10 10:45:00,26.89,26.92,26.88,26.9,67400.0,23.105,23.1308,23.0964,23.1136,67400.0
2014-07-10 10:50:00,26.9,26.9,26.88,26.89,64200.0,23.1136,23.1136,23.0964,23.105,64200.0
2014-07-10 10:55:00,26.89,26.93,26.88,26.93,76000.0,23.105,23.1394,23.0964,23.1394,76000.0
2014-07-10 11:00:00,26.93,26.99,26.93,26.95,51400.0,23.1394,23.1909,23.1394,23.1565,51400.0
2014-07-10 11:05:00,26.96,26.96,26.91,26.92,123600.0,23.1651,23.1651,23.1222,23.1308,123600.0
2014-07-10 11:10:00,26.92,26.93,26.9,26.93,40800.0,23.1308,23.1394,23.1136,23.1394,40800.0
2014-07-10 11:15:00,26.93,26.95,26.91,26.93,91400.0,23.1394,23.1565,23.1222,23.1394,91400.0
2014-07-10 11:20:00,26.93,26.97,26.93,26.97,72600.0,23.1394,23.1737,23.1394,23.1737,72600.0
2014-07-10 11:25:00,26.97,26.97,26.93,26.96,47000.0,23.1737,23.1737,23.1394,23.1651,47000.0
2014-07-10 11:30:00,26.95,26.96,26.92,26.92,36600.0,23.1565,23.1651,23.1308,23.1308,36600.0
2014-07-10 11:35:00,26.93,26.93,26.91,26.92,32000.0,23.1394,23.1394,23.1222,23.1308,32000.0
2014-07-10 11:40:00,26.92,26.92,26.9,26.9,32400.0,23.1308,23.1308,23.1136,23.1136,32400.0
2014-07-10 11:45:00,26.91,26.91,26.87,26.87,38400.0,23.1222,23.1222,23.0878,23.0878,38400.0
2014-07-10 11:50:00,26.87,26.88,26.86,26.86,42000.0,23.0878,23.0964,23.0792,23.0792,42000.0
2014-07-10 11:55:00,26.86,26.9,26.86,26.9,33600.0,23.0792,23.1136,23.0792,23.1136,33600.0
2014-07-10 12:00:00,26.89,26.9,26.88,26.89,35600.0,23.105,23.1136,23.0964,23.105,35600.0
2014-07-10 12:05:00,26.89,26.89,26.85,26.86,42800.0,23.105,23.105,23.0706,23.0792,42800.0
2014-07-10 12:10:00,26.86,26.86,26.84,26.84,28800.0,23.0792,23.0792,23.062,23.062,28800.0
2014-07-10 12:15:00,26.84,26.86,26.84,26.85,40800.0,23.062,23.0792,23.062,23.0706,40800.0
2014-07-10 12:20:00,26.85,26.86,26.84,26.85,91600.0,23.0706,23.0792,23.062,23.0706,91600.0
2014-07-10 12:25:00,26.85,26.85,26.84,26.84,43800.0,23.0706,23.0706,23.062,23.062,43800.0
2014-07-10 12:30:00,26.84,26.85,26.84,26.85,59200.0,23.062,23.0706,23.062,23.0706,59200.0
2014-07-10 12:35:00,26.85,26.85,26.83,26.85,35400.0,23.0706,23.0706,23.0534,23.0706,35400.0
2014-07-10 12:40:00,26.85,26.86,26.84,26.84,48200.0,23.0706,23.0792,23.062,23.062,48200.0
2014-07-10 12:45:00,26.84,26.85,26.82,26.83,51800.0,23.062,23.0706,23.0448,23.0534,51800.0
2014-07-10 12:50:00,26.83,26.83,26.81,26.82,34200.0,23.0534,23.0534,23.0363,23.0448,34200.0
2014-07-10 12:55:00,26.82,26.84,26.82,26.84,53600.0,23.0448,23.062,23.0448,23.062,53600.0
2014-07-10 13:00:00,26.83,26.84,26.82,26.82,39600.0,23.0534,23.062,23.0448,23.0448,39600.0
2014-07-10 13:05:00,26.83,26.85,26.83,26.83,40200.0,23.0534,23.0706,23.0534,23.0534,40200.0
2014-07-10 13:10:00,26.84,26.85,26.83,26.84,33600.0,23.062,23.0706,23.0534,23.062,33600.0
2014-07-10 13:15:00,26.84,26.85,26.82,26.82,100000.0,23.062,23.0706,23.0448,23.0448,100000.0
2014-07-10 13:20:00,26.83,26.85,26.82,26.85,75400.0,23.0534,23.0706,23.0448,23.0706,75400.0
2014-07-10 13:25:00,26.85,26.85,26.84,26.85,37400.0,23.0706,23.0706,23.062,23.0706,37400.0
2014-07-10 13:30:00,26.86,26.86,26.84,26.84,45800.0,23.0792,23.0792,23.062,23.062,45800.0
2014-07-10 13:35:00,26.84,26.85,26.83,26.85,45200.0,23.062,23.0706,23.0534,23.0706,45200.0
2014-07-10 13:40:00,26.86,26.86,26.84,26.84,38600.0,23.0792,23.0792,23.062,23.062,38600.0
2014-07-10 13:45:00,26.84,26.85,26.83,26.83,54000.0,23.062,23.0706,23.0534,23.0534,54000.0
2014-07-10 13:50:00,26.83,26.83,26.81,26.81,45200.0,23.0534,23.0534,23.0363,23.0363,45200.0
2014-07-10 13:55:00,26.81,26.82,26.8,26.8,31200.0,23.0363,23.0448,23.0277,23.0277,31200.0
2014-07-10 14:00:00,26.81,26.82,26.8,26.82,56800.0,23.0363,23.0448,23.0277,23.0448,56800.0
2014-07-10 14:05:00,26.82,26.83,26.81,26.83,48400.0,23.0448,23.0534,23.0363,23.0534,48400.0
2014-07-10 14:10:00,26.83,26.86,26.82,26.86,108200.0,23.0534,23.0792,23.0448,23.0792,108200.0
2014-07-10 14:15:00,26.85,26.86,26.84,26.84,69600.0,23.0706,23.0792,23.062,23.062,69600.0
2014-07-10 14:20:00,26.84,26.87,26.84,26.86,61400.0,23.062,23.0878,23.062,23.0792,61400.0
2014-07-10 14:25:00,26.86,26.88,26.86,26.88,34400.0,23.0792,23.0964,23.0792,23.0964,34400.0
2014-07-10 14:30:00,26.88,26.88,26.83,26.84,91400.0,23.0964,23.0964,23.0534,23.062,91400.0
2014-07-10 14:35:00,26.84,26.86,26.84,26.85,85200.0,23.062,23.0792,23.062,23.0706,85200.0
2014-07-10 14:40:00,26.85,26.86,26.85,26.85,67200.0,23.0706,23.0792,23.0706,23.0706,67200.0
2014-07-10 14:45:00,26.85,26.86,26.84,26.85,67200.0,23.0706,23.0792,23.062,23.0706,67200.0
2014-07-10 14:50:00,26.85,26.86,26.85,26.86,73200.0,23.0706,23.0792,23.0706,23.0792,73200.0
2014-07-10 14:55:00,26.86,26.88,26.85,26.87,93800.0,23.0792,23.0964,23.0706,23.0878,93800.0
2014-07-10 15:00:00,26.86,26.89,26.86,26.88,169600.0,23.0792,23.105,23.0792,23.0964,169600.0
2014-07-10 15:05:00,26.88,26.9,26.87,26.9,115600.0,23.0964,23.1136,23.0878,23.1136,115600.0
2014-07-10 15:10:00,26.9,26.91,26.89,26.91,65400.0,23.1136,23.1222,23.105,23.1222,65400.0
2014-07-10 15:15:00,26.9,26.92,26.9,26.91,92200.0,23.1136,23.1308,23.1136,23.1222,92200.0
2014-07-10 15:20:00,26.91,26.92,26.91,26.92,74600.0,23.1222,23.1308,23.1222,23.1308,74600.0
2014-07-10 15:25:00,26.92,26.94,26.92,26.93,215000.0,23.1308,23.148,23.1308,23.1394,215000.0
2014-07-10 15:30:00,26.93,26.93,26.92,26.92,159600.0,23.1394,23.1394,23.1308,23.1308,159600.0
2014-07-10 15:35:00,26.93,26.95,26.92,26.92,74400.0,23.1394,23.1565,23.1308,23.1308,74400.0
2014-07-10 15:40:00,26.92,26.92,26.92,26.92,140600.0,23.1308,23.1308,23.1308,23.1308,140600.0
2014-07-10 15:45:00,26.92,26.93,26.9,26.91,171200.0,23.1308,23.1394,23.1136,23.1222,171200.0
2014-07-10 15:50:00,26.91,26.92,26.9,26.91,260800.0,23.1222,23.1308,23.1136,23.1222,260800.0
2014-07-10 15:55:00,26.91,26.91,26.89,26.9,369000.0,23.1222,23.1222,23.105,23.1136,369000.0
2014-07-11 09:30:00,26.81,26.88,26.8,26.87,137800.0,23.0363,23.0964,23.0277,23.0878,137800.0
2014-07-11 09:35:00,26.86,26.9,26.78,26.81,76000.0,23.0792,23.1136,23.0105,23.0363,76000.0
2014-07-11 09:40:00,26.8,26.8,26.7,26.75,135600.0,23.0277,23.0277,22.9417,22.9847,135600.0
2014-07-11 09:45:00,26.75,26.75,26.73,26.75,25800.0,22.9847,22.9847,22.9675,22.9847,25800.0
2014-07-11 09:50:00,26.75,26.77,26.73,26.75,106000.0,22.9847,23.0019,22.9675,22.9847,106000.0
2014-07-11 09:55:00,26.76,26.77,26.71,26.75,69400.0,22.9933,23.0019,22.9503,22.9847,69400.0
2014-07-11 10:00:00,26.75,26.77,26.71,26.74,69800.0,22.9847,23.0019,22.9503,22.9761,69800.0
2014-07-11 10:05:00,26.74,26.79,26.73,26.78,62600.0,22.9761,23.0191,22.9675,23.0105,62600.0
2014-07-11 10:10:00,26.78,26.8,26.75,26.78,66600.0,23.0105,23.0277,22.9847,23.0105,66600.0
2014-07-11 10:15:00,26.78,26.79,26.75,26.78,125200.0,23.0105,23.0191,22.9847,23.0105,125200.0
2014-07-11 10:20:00,26.78,26.79,26.77,26.78,111200.0,23.0105,23.0191,23.0019,23.0105,111200.0
2014-07-11 10:25:00,26.78,26.79,26.75,26.75,197200.0,23.0105,23.0191,22.9847,22.9847,197200.0
2014-07-11 10:30:00,26.75,26.78,26.73,26.75,74600.0,22.9847,23.0105,22.9675,22.9847,74600.0
2014-07-11 10:35:00,26.75,26.78,26.75,26.75,91200.0,22.9847,23.0105,22.9847,22.9847,91200.0
2014-07-11 10:40:00,26.75,26.75,26.68,26.7,78800.0,22.9847,22.9847,22.9246,22.9417,78800.0
2014-07-11 10:45:00,26.7,26.7,26.66,26.66,106600.0,22.9417,22.9417,22.9074,22.9074,106600.0
2014-07-11 10:50:00,26.66,26.71,26.66,26.69,35400.0,22.9074,22.9503,22.9074,22.9331,35400.0
2014-07-11 10:55:00,26.69,26.69,26.66,26.68,32400.0,22.9331,22.9331,22.9074,22.9246,32400.0
2014-07-11 11:00:00,26.68,26.7,26.66,26.68,64000.0,22.9246,22.9417,22.9074,22.9246,64000.0
2014-07-11 11:05:00,26.68,26.7,26.66,26.67,53600.0,22.9246,22.9417,22.9074,22.916,53600.0
2014-07-11 11:10:00,26.67,26.7,26.66,26.69,89600.0,22.916,22.9417,22.9074,22.9331,89600.0
2014-07-11 11:15:00,26.68,26.72,26.68,26.71,52800.0,22.9246,22.9589,22.9246,22.9503,52800.0
2014-07-11 11:20:00,26.7,26.71,26.68,26.7,47400.0,22.9417,22.9503,22.9246,22.9417,47400.0
2014-07-11 11:25:00,26.7,26.72,26.68,26.7,60200.0,22.9417,22.9589,22.9246,22.9417,60200.0
2014-07-11 11:30:00,26.7,26.74,26.7,26.73,49400.0,22.9417,22.9761,22.9417,22.9675,49400.0
2014-07-11 11:35:00,26.73,26.73,26.7,26.7,40000.0,22.9675,22.9675,22.9417,22.9417,40000.0
2014-07-11 11:40:00,26.71,26.72,26.7,26.7,57400.0,22.9503,22.9589,22.9417,22.9417,57400.0
2014-07-11 11:45:00,26.7,26.72,26.7,26.7,27800.0,22.9417,22.9589,22.9417,22.9417,27800.0
2014-07-11 11:50:00,26.7,26.74,26.69,26.73,48000.0,22.9417,22.9761,22.9331,22.9675,48000.0
2014-07-11 11:55:00,26.73,26.73,26.7,26.71,136200.0,22.9675,22.9675,22.9417,22.9503,136200.0
2014-07-11 12:00:00,26.71,26.72,26.7,26.71,31800.0,22.9503,22.9589,22.9417,22.9503,31800.0
2014-07-11 12:05:00,26.71,26.72,26.7,26.7,27000.0,22.9503,22.9589,22.9417,22.9417,27000.0
2014-07-11 12:10:00,26.7,26.71,26.68,26.68,61800.0,22.9417,22.9503,22.9246,22.9246,61800.0
2014-07-11 12:15:00,26.68,26.68,26.67,26.68,34600.0,22.9246,22.9246,22.916,22.9246,34600.0
2014-07-11 12:20:00,26.68,26.72,26.68,26.71,61000.0,22.9246,22.9589,22.9246,22.9503,61000.0
2014-07-11 12:25:00,26.71,26.72,26.7,26.72,33000.0,22.9503,22.9589,22.9417,22.9589,33000.0
2014-07-11 12:30:00,26.71,26.71,26.69,26.7,17000.0,22.9503,22.9503,22.9331,22.9417,17000.0
2014-07-11 12:35:00,26.7,26.72,26.7,26.71,20000.0,22.9417,22.9589,22.9417,22.9503,20000.0
2014-07-11 12:40:00,26.71,26.73,26.71,26.73,19400.0,22.9503,22.9675,22.9503,22.9675,19400.0
2014-07-11 12:45:00,26.73,26.74,26.72,26.74,35400.0,22.9675,22.9761,22.9589,22.9761,35400.0
2014-07-11 12:50:00,26.74,26.77,26.73,26.77,42600.0,22.9761,23.0019,22.9675,23.0019,42600.0
2014-07-11 12:55:00,26.77,26.77,26.74,26.75,28800.0,23.0019,23.0019,22.9761,22.9847,28800.0
2014-07-11 13:00:00,26.75,26.77,26.75,26.76,21800.0,22.9847,23.0019,22.9847,22.9933,21800.0
2014-07-11 13:05:00,26.75,26.77,26.75,26.75,23600.0,22.9847,23.0019,22.9847,22.9847,23600.0
2014-07-11 13:10:00,26.75,26.75,26.74,26.75,36800.0,22.9847,22.9847,22.9761,22.9847,36800.0
2014-07-11 13:15:00,26.75,26.77,26.75,26.75,30400.0,22.9847,23.0019,22.9847,22.9847,30400.0
2014-07-11 13:20:00,26.75,26.76,26.75,26.75,23400.0,22.9847,22.9933,22.9847,22.9847,23400.0
2014-07-11 13:25:00,26.75,26.76,26.74,26.75,41200.0,22.9847,22.9933,22.9761,22.9847,41200.0
2014-07-11 13:30:00,26.75,26.75,26.74,26.75,22400.0,22.9847,22.9847,22.9761,22.9847,22400.0
2014-07-11 13:35:00,26.75,26.75,26.75,26.75,32200.0,22.9847,22.9847,22.9847,22.9847,32200.0
2014-07-11 13:40:00,26.75,26.75,26.74,26.75,51200.0,22.9847,22.9847,22.9761,22.9847,51200.0
2014-07-11 13:45:00,26.75,26.75,26.74,26.74,21800.0,22.9847,22.9847,22.9761,22.9761,21800.0
2014-07-11 13:50:00,26.75,26.75,26.74,26.74,32400.0,22.9847,22.9847,22.9761,22.9761,32400.0
2014-07-11 13:55:00,26.75,26.75,26.74,26.74,27400.0,22.9847,22.9847,22.9761,22.9761,27400.0
2014-07-11 14:00:00,26.74,26.75,26.74,26.75,41600.0,22.9761,22.9847,22.9761,22.9847,41600.0
2014-07-11 14:05:00,26.75,26.77,26.75,26.77,45400.0,22.9847,23.0019,22.9847,23.0019,45400.0
2014-07-11 14:10:00,26.77,26.77,26.76,26.76,24600.0,23.0019,23.0019,22.9933,22.9933,24600.0
2014-07-11 14:15:00,26.77,26.77,26.75,26.75,22400.0,23.0019,23.0019,22.9847,22.9847,22400.0
2014-07-11 14:20:00,26.75,26.78,26.75,26.78,34400.0,22.9847,23.0105,22.9847,23.0105,34400.0
2014-07-11 14:25:00,26.78,26.79,26.78,26.79,33200.0,23.0105,23.0191,23.0105,23.0191,33200.0
2014-07-11 14:30:00,26.78,26.81,26.78,26.81,33800.0,23.0105,23.0363,23.0105,23.0363,33800.0
2014-07-11 14:35:00,26.81,26.82,26.8,26.82,23000.0,23.0363,23.0448,23.0277,23.0448,23000.0
2014-07-11 14:40:00,26.82,26.82,26.79,26.79,40600.0,23.0448,23.0448,23.0191,23.0191,40600.0
2014-07-11 14:45:00,26.79,26.8,26.79,26.8,22800.0,23.0191,23.0277,23.0191,23.0277,22800.0
2014-07-11 14:50:00,26.8,26.8,26.78,26.79,78000.0,23.0277,23.0277,23.0105,23.0191,78000.0
2014-07-11 14:55:00,26.79,26.8,26.77,26.78,36000.0,23.0191,23.0277,23.0019,23.0105,36000.0
2014-07-11 15:00:00,26.78,26.79,26.76,26.78,58000.0,23.0105,23.0191,22.9933,23.0105,58000.0
2014-07-11 15:05:00,26.78,26.8,26.78,26.8,55200.0,23.0105,23.0277,23.0105,23.0277,55200.0
2014-07-11 15:10:00,26.79,26.8,26.77,26.77,43200.0,23.0191,23.0277,23.0019,23.0019,43200.0
2014-07-11 15:15:00,26.78,26.79,26.77,26.79,60600.0,23.0105,23.0191,23.0019,23.0191,60600.0
2014-07-11 15:20:00,26.79,26.8,26.78,26.8,76000.0,23.0191,23.0277,23.0105,23.0277,76000.0
2014-07-11 15:25:00,26.8,26.82,26.79,26.81,86200.0,23.0277,23.0448,23.0191,23.0363,86200.0
2014-07-11 15:30:00,26.82,26.82,26.81,26.82,61000.0,23.0448,23.0448,23.0363,23.0448,61000.0
2014-07-11 15:35:00,26.82,26.82,26.8,26.8,76600.0,23.0448,23.0448,23.0277,23.0277,76600.0
2014-07-11 15:40:00,26.8,26.8,26.79,26.79,83600.0,23.0277,23.0277,23.0191,23.0191,83600.0
2014-07-11 15:45:00,26.79,26.8,26.77,26.77,107200.0,23.0191,23.0277,23.0019,23.0019,107200.0
2014-07-11 15:50:00,26.78,26.78,26.76,26.77,128600.0,23.0105,23.0105,22.9933,23.0019,128600.0
2014-07-11 15:55:00,26.76,26.78,26.75,26.78,352400.0,22.9933,23.0105,22.9847,23.0105,352400.0
2014-07-14 09:30:00,26.98,26.98,26.85,26.89,163200.0,23.1823,23.1823,23.0706,23.105,163200.0
2014-07-14 09:35:00,26.9,26.9,26.78,26.82,140600.0,23.1136,23.1136,23.0105,23.0448,140600.0
2014-07-14 09:40:00,26.82,26.83,26.77,26.82,171000.0,23.0448,23.0534,23.0019,23.0448,171000.0
2014-07-14 09:45:00,26.82,26.86,26.8,26.8,103600.0,23.0448,23.0792,23.0277,23.0277,103600.0
2014-07-14 09:50:00,26.8,26.85,26.79,26.8,75200.0,23.0277,23.0706,23.0191,23.0277,75200.0
2014-07-14 09:55:00,26.8,26.83,26.8,26.82,66400.0,23.0277,23.0534,23.0277,23.0448,66400.0
2014-07-14 10:00:00,26.82,26.87,26.79,26.86,166200.0,23.0448,23.0878,23.0191,23.0792,166200.0
2014-07-14 10:05:00,26.86,26.88,26.8,26.81,135600.0,23.0792,23.0964,23.0277,23.0363,135600.0
2014-07-14 10:10:00,26.81,26.84,26.8,26.83,100000.0,23.0363,23.062,23.0277,23.0534,100000.0
2014-07-14 10:15:00,26.83,26.83,26.75,26.77,74600.0,23.0534,23.0534,22.9847,23.0019,74600.0
2014-07-14 10:20:00,26.77,26.77,26.75,26.76,98000.0,23.0019,23.0019,22.9847,22.9933,98000.0
2014-07-14 10:25:00,26.76,26.78,26.72,26.72,168200.0,22.9933,23.0105,22.9589,22.9589,168200.0
2014-07-14 10:30:00,26.72,26.75,26.72,26.74,51000.0,22.9589,22.9847,22.9589,22.9761,51000.0
2014-07-14 10:35:00,26.74,26.75,26.74,26.74,62000.0,22.9761,22.9847,22.9761,22.9761,62000.0
2014-07-14 10:40:00,26.74,26.78,26.74,26.75,56400.0,22.9761,23.0105,22.9761,22.9847,56400.0
2014-07-14 10:45:00,26.75,26.79,26.75,26.77,72000.0,22.9847,23.0191,22.9847,23.0019,72000.0
2014-07-14 10:50:00,26.77,26.78,26.75,26.75,55200.0,23.0019,23.0105,22.9847,22.9847,55200.0
2014-07-14 10:55:00,26.75,26.77,26.75,26.75,43200.0,22.9847,23.0019,22.9847,22.9847,43200.0
2014-07-14 11:00:00,26.75,26.77,26.75,26.75,115600.0,22.9847,23.0019,22.9847,22.9847,115600.0
2014-07-14 11:05:00,26.75,26.75,26.74,26.74,55200.0,22.9847,22.9847,22.9761,22.9761,55200.0
2014-07-14 11:10:00,26.74,26.75,26.74,26.75,35600.0,22.9761,22.9847,22.9761,22.9847,35600.0
2014-07-14 11:15:00,26.75,26.75,26.74,26.74,27800.0,22.9847,22.9847,22.9761,22.9761,27800.0
2014-07-14 11:20:00,26.75,26.75,26.73,26.73,27600.0,22.9847,22.9847,22.9675,22.9675,27600.0
2014-07-14 11:25:00,26.73,26.75,26.73,26.74,130400.0,22.9675,22.9847,22.9675,22.9761,130400.0
2014-07-14 11:30:00,26.74,26.75,26.73,26.74,58400.0,22.9761,22.9847,22.9675,22.9761,58400.0
2014-07-14 11:35:00,26.74,26.74,26.72,26.73,52600.0,22.9761,22.9761,22.9589,22.9675,52600.0
2014-07-14 11:40:00,26.73,26.75,26.72,26.74,49000.0,22.9675,22.9847,22.9589,22.9761,49000.0
2014-07-14 11:45:00,26.74,26.75,26.74,26.74,66200.0,22.9761,22.9847,22.9761,22.9761,66200.0
2014-07-14 11:50:00,26.74,26.75,26.71,26.72,35200.0,22.9761,22.9847,22.9503,22.9589,35200.0
2014-07-14 11:55:00,26.72,26.72,26.71,26.71,26600.0,22.9589,22.9589,22.9503,22.9503,26600.0
2014-07-14 12:00:00,26.71,26.72,26.71,26.71,39200.0,22.9503,22.9589,22.9503,22.9503,39200.0
2014-07-14 12:05:00,26.72,26.72,26.71,26.71,30200.0,22.9589,22.9589,22.9503,22.9503,30200.0
2014-07-14 12:10:00,26.71,26.71,26.7,26.7,53800.0,22.9503,22.9503,22.9417,22.9417,53800.0
2014-07-14 12:15:00,26.7,26.7,26.69,26.69,22200.0,22.9417,22.9417,22.9331,22.9331,22200.0
2014-07-14 12:20:00,26.7,26.7,26.69,26.7,32800.0,22.9417,22.9417,22.9331,22.9417,32800.0
2014-07-14 12:25:00,26.7,26.7,26.69,26.7,15400.0,22.9417,22.9417,22.9331,22.9417,15400.0
2014-07-14 12:30:00,26.7,26.71,26.69,26.71,56200.0,22.9417,22.9503,22.9331,22.9503,56200.0
2014-07-14 12:35:00,26.71,26.71,26.69,26.7,30000.0,22.9503,22.9503,22.9331,22.9417,30000.0
2014-07-14 12:40:00,26.7,26.7,26.68,26.68,44400.0,22.9417,22.9417,22.9246,22.9246,44400.0
2014-07-14 12:45:00,26.68,26.68,26.65,26.67,88600.0,22.9246,22.9246,22.8988,22.916,88600.0
2014-07-14 12:50:00,26.67,26.68,26.64,26.65,49000.0,22.916,22.9246,22.8902,22.8988,49000.0
2014-07-14 12:55:00,26.65,26.67,26.64,26.67,24800.0,22.8988,22.916,22.8902,22.916,24800.0
2014-07-14 13:00:00,26.67,26.68,26.66,26.66,24600.0,22.916,22.9246,22.9074,22.9074,24600.0
2014-07-14 13:05:00,26.66,26.67,26.65,26.66,28000.0,22.9074,22.916,22.8988,22.9074,28000.0
2014-07-14 13:10:00,26.66,26.66,26.64,26.65,32600.0,22.9074,22.9074,22.8902,22.8988,32600.0
2014-07-14 13:15:00,26.65,26.66,26.64,26.65,45000.0,22.8988,22.9074,22.8902,22.8988,45000.0
2014-07-14 13:20:00,26.64,26.65,26.64,26.64,55000.0,22.8902,22.8988,22.8902,22.8902,55000.0
2014-07-14 13:25:00,26.64,26.64,26.64,26.64,16600.0,22.8902,22.8902,22.8902,22.8902,16600.0
2014-07-14 13:30:00,26.64,26.66,26.64,26.65,42800.0,22.8902,22.9074,22.8902,22.8988,42800.0
2014-07-14 13:35:00,26.65,26.65,26.63,26.64,41200.0,22.8988,22.8988,22.8816,22.8902,41200.0
2014-07-14 13:40:00,26.65,26.65,26.64,26.65,32600.0,22.8988,22.8988,22.8902,22.8988,32600.0
2014-07-14 13:45:00,26.65,26.67,26.65,26.66,16800.0,22.8988,22.916,22.8988,22.9074,16800.0
2014-07-14 13:50:00,26.66,26.67,26.65,26.67,40600.0,22.9074,22.916,22.8988,22.916,40600.0
2014-07-14 13:55:00,26.67,26.68,26.66,26.68,43600.0,22.916,22.9246,22.9074,22.9246,43600.0
2014-07-14 14:00:00,26.68,26.68,26.66,26.66,65000.0,22.9246,22.9246,22.9074,22.9074,65000.0
2014-07-14 14:05:00,26.66,26.67,26.65,26.66,45000.0,22.9074,22.916,22.8988,22.9074,45000.0
2014-07-14 14:10:00,26.66,26.66,26.63,26.64,87800.0,22.9074,22.9074,22.8816,22.8902,87800.0
2014-07-14 14:15:00,26.64,26.64,26.64,26.64,31800.0,22.8902,22.8902,22.8902,22.8902,31800.0
2014-07-14 14:20:00,26.64,26.64,26.63,26.64,62000.0,22.8902,22.8902,22.8816,22.8902,62000.0
2014-07-14 14:25:00,26.64,26.64,26.63,26.63,37600.0,22.8902,22.8902,22.8816,22.8816,37600.0
2014-07-14 14:30:00,26.63,26.64,26.63,26.63,62800.0,22.8816,22.8902,22.8816,22.8816,62800.0
2014-07-14 14:35:00,26.63,26.64,26.63,26.64,31200.0,22.8816,22.8902,22.8816,22.8902,31200.0
2014-07-14 14:40:00,26.63,26.64,26.63,26.63,44400.0,22.8816,22.8902,22.8816,22.8816,44400.0
2014-07-14 14:45:00,26.63,26.64,26.62,26.64,86200.0,22.8816,22.8902,22.873,22.8902,86200.0
2014-07-14 14:50:00,26.64,26.65,26.64,26.64,36800.0,22.8902,22.8988,22.8902,22.8902,36800.0
2014-07-14 14:55:00,26.64,26.65,26.64,26.65,80400.0,22.8902,22.8988,22.8902,22.8988,80400.0
2014-07-14 15:00:00,26.65,26.65,26.65,26.65,40800.0,22.8988,22.8988,22.8988,22.8988,40800.0
2014-07-14 15:05:00,26.65,26.65,26.65,26.65,47400.0,22.8988,22.8988,22.8988,22.8988,47400.0
2014-07-14 15:10:00,26.65,26.65,26.65,26.65,23200.0,22.8988,22.8988,22.8988,22.8988,23200.0
2014-07-14 15:15:00,26.65,26.65,26.65,26.65,28600.0,22.8988,22.8988,22.8988,22.8988,28600.0
2014-07-14 15:20:00,26.65,26.66,26.65,26.66,69800.0,22.8988,22.9074,22.8988,22.9074,69800.0
2014-07-14 15:25:00,26.66,26.66,26.66,26.66,43200.0,22.9074,22.9074,22.9074,22.9074,43200.0
2014-07-14 15:30:00,26.66,26.67,26.66,26.67,71800.0,22.9074,22.916,22.9074,22.916,71800.0
2014-07-14 15:35:00,26.67,26.68,26.66,26.68,127400.0,22.916,22.9246,22.9074,22.9246,127400.0
2014-07-14 15:40:00,26.68,26.69,26.67,26.69,174400.0,22.9246,22.9331,22.916,22.9331,174400.0
2014-07-14 15:45:00,26.69,26.72,26.68,26.71,231400.0,22.9331,22.9589,22.9246,22.9503,231400.0
2014-07-14 15:50:00,26.71,26.72,26.7,26.72,165200.0,22.9503,22.9589,22.9417,22.9589,165200.0
2014-07-14 15:55:00,26.72,26.74,26.71,26.73,397400.0,22.9589,22.9761,22.9503,22.9675,397400.0
2014-07-15 09:30:00,26.64,26.74,26.6,26.64,236600.0,22.8902,22.9761,22.8558,22.8902,236600.0
2014-07-15 09:35:00,26.64,26.79,26.63,26.78,334200.0,22.8902,23.0191,22.8816,23.0105,334200.0
2014-07-15 09:40:00,26.78,26.9,26.78,26.86,258800.0,23.0105,23.1136,23.0105,23.0792,258800.0
2014-07-15 09:45:00,26.86,26.88,26.83,26.83,72800.0,23.0792,23.0964,23.0534,23.0534,72800.0
2014-07-15 09:50:00,26.82,26.84,26.77,26.81,94200.0,23.0448,23.062,23.0019,23.0363,94200.0
2014-07-15 09:55:00,26.81,26.83,26.76,26.82,263200.0,23.0363,23.0534,22.9933,23.0448,263200.0
2014-07-15 10:00:00,26.82,26.89,26.82,26.85,130800.0,23.0448,23.105,23.0448,23.0706,130800.0
2014-07-15 10:05:00,26.85,26.92,26.85,26.9,149200.0,23.0706,23.1308,23.0706,23.1136,149200.0
2014-07-15 10:10:00,26.9,26.9,26.8,26.81,92400.0,23.1136,23.1136,23.0277,23.0363,92400.0
2014-07-15 10:15:00,26.8,26.84,26.79,26.79,98600.0,23.0277,23.062,23.0191,23.0191,98600.0
2014-07-15 10:20:00,26.79,26.82,26.79,26.82,70800.0,23.0191,23.0448,23.0191,23.0448,70800.0
2014-07-15 10:25:00,26.82,26.83,26.78,26.82,73600.0,23.0448,23.0534,23.0105,23.0448,73600.0
2014-07-15 10:30:00,26.82,26.89,26.82,26.88,186800.0,23.0448,23.105,23.0448,23.0964,186800.0
2014-07-15 10:35:00,26.88,26.89,26.83,26.84,69600.0,23.0964,23.105,23.0534,23.062,69600.0
2014-07-15 10:40:00,26.83,26.85,26.8,26.85,78800.0,23.0534,23.0706,23.0277,23.0706,78800.0
2014-07-15 10:45:00,26.84,26.84,26.8,26.8,122600.0,23.062,23.062,23.0277,23.0277,122600.0
2014-07-15 10:50:00,26.8,26.83,26.79,26.82,65400.0,23.0277,23.0534,23.0191,23.0448,65400.0
2014-07-15 10:55:00,26.82,26.86,26.81,26.86,65400.0,23.0448,23.0792,23.0363,23.0792,65400.0
2014-07-15 11:00:00,26.85,26.86,26.83,26.83,111400.0,23.0706,23.0792,23.0534,23.0534,111400.0
2014-07-15 11:05:00,26.83,26.84,26.82,26.83,59800.0,23.0534,23.062,23.0448,23.0534,59800.0
2014-07-15 11:10:00,26.83,26.87,26.82,26.84,122000.0,23.0534,23.0878,23.0448,23.062,122000.0
2014-07-15 11:15:00,26.84,26.87,26.84,26.86,46000.0,23.062,23.0878,23.062,23.0792,46000.0
2014-07-15 11:20:00,26.87,26.87,26.85,26.85,53800.0,23.0878,23.0878,23.0706,23.0706,53800.0
2014-07-15 11:25:00,26.85,26.86,26.84,26.84,60400.0,23.0706,23.0792,23.062,23.062,60400.0
2014-07-15 11:30:00,26.84,26.84,26.8,26.8,56000.0,23.062,23.062,23.0277,23.0277,56000.0
2014-07-15 11:35:00,26.8,26.81,26.78,26.8,39200.0,23.0277,23.0363,23.0105,23.0277,39200.0
2014-07-15 11:40:00,26.8,26.82,26.78,26.81,109600.0,23.0277,23.0448,23.0105,23.0363,109600.0
2014-07-15 11:45:00,26.81,26.83,26.8,26.83,53200.0,23.0363,23.0534,23.0277,23.0534,53200.0
2014-07-15 11:50:00,26.82,26.86,26.82,26.85,64000.0,23.0448,23.0792,23.0448,23.0706,64000.0
2014-07-15 11:55:00,26.85,26.86,26.83,26.84,97600.0,23.0706,23.0792,23.0534,23.062,97600.0
2014-07-15 12:00:00,26.84,26.86,26.83,26.83,100200.0,23.062,23.0792,23.0534,23.0534,100200.0
2014-07-15 12:05:00,26.83,26.84,26.81,26.81,63400.0,23.0534,23.062,23.0363,23.0363,63400.0
2014-07-15 12:10:00,26.81,26.83,26.81,26.82,55200.0,23.0363,23.0534,23.0363,23.0448,55200.0
2014-07-15 12:15:00,26.81,26.81,26.78,26.81,75400.0,23.0363,23.0363,23.0105,23.0363,75400.0
2014-07-15 12:20:00,26.81,26.82,26.79,26.82,58800.0,23.0363,23.0448,23.0191,23.0448,58800.0
2014-07-15 12:25:00,26.81,26.86,26.81,26.85,63200.0,23.0363,23.0792,23.0363,23.0706,63200.0
2014-07-15 12:30:00,26.85,26.87,26.84,26.86,43600.0,23.0706,23.0878,23.062,23.0792,43600.0
2014-07-15 12:35:00,26.86,26.89,26.85,26.88,76800.0,23.0792,23.105,23.0706,23.0964,76800.0
2014-07-15 12:40:00,26.87,26.9,26.87,26.9,98200.0,23.0878,23.1136,23.0878,23.1136,98200.0
2014-07-15 12:45:00,26.9,26.91,26.89,26.91,59800.0,23.1136,23.1222,23.105,23.1222,59800.0
2014-07-15 12:50:00,26.91,26.91,26.88,26.91,54400.0,23.1222,23.1222,23.0964,23.1222,54400.0
2014-07-15 12:55:00,26.91,26.92,26.9,26.91,85000.0,23.1222,23.1308,23.1136,23.1222,85000.0
2014-07-15 13:00:00,26.9,26.92,26.9,26.91,86200.0,23.1136,23.1308,23.1136,23.1222,86200.0
2014-07-15 13:05:00,26.91,26.97,26.9,26.96,124200.0,23.1222,23.1737,23.1136,23.1651,124200.0
2014-07-15 13:10:00,26.95,26.97,26.93,26.97,61400.0,23.1565,23.1737,23.1394,23.1737,61400.0
2014-07-15 13:15:00,26.97,26.99,26.96,26.99,75600.0,23.1737,23.1909,23.1651,23.1909,75600.0
2014-07-15 13:20:00,27.0,27.0,26.97,26.98,94200.0,23.1995,23.1995,23.1737,23.1823,94200.0
2014-07-15 13:25:00,26.98,26.99,26.96,26.99,52200.0,23.1823,23.1909,23.1651,23.1909,52200.0
2014-07-15 13:30:00,26.99,26.99,26.96,26.98,70400.0,23.1909,23.1909,23.1651,23.1823,70400.0
2014-07-15 13:35:00,26.98,27.0,26.95,26.96,74400.0,23.1823,23.1995,23.1565,23.1651,74400.0
2014-07-15 13:40:00,26.96,26.96,26.93,26.94,54200.0,23.1651,23.1651,23.1394,23.148,54200.0
2014-07-15 13:45:00,26.94,26.95,26.93,26.95,63400.0,23.148,23.1565,23.1394,23.1565,63400.0
2014-07-15 13:50:00,26.95,26.96,26.93,26.93,73600.0,23.1565,23.1651,23.1394,23.1394,73600.0
2014-07-15 13:55:00,26.93,26.97,26.93,26.96,81800.0,23.1394,23.1737,23.1394,23.1651,81800.0
2014-07-15 14:00:00,26.96,26.96,26.94,26.95,69200.0,23.1651,23.1651,23.148,23.1565,69200.0
2014-07-15 14:05:00,26.95,26.96,26.94,26.95,78200.0,23.1565,23.1651,23.148,23.1565,78200.0
2014-07-15 14:10:00,26.95,26.98,26.95,26.97,73400.0,23.1565,23.1823,23.1565,23.1737,73400.0
2014-07-15 14:15:00,26.97,26.99,26.96,26.98,59600.0,23.1737,23.1909,23.1651,23.1823,59600.0
2014-07-15 14:20:00,26.98,27.0,26.97,26.99,67400.0,23.1823,23.1995,23.1737,23.1909,67400.0
2014-07-15 14:25:00,26.99,27.0,26.97,26.99,88000.0,23.1909,23.1995,23.1737,23.1909,88000.0
2014-07-15 14:30:00,26.99,27.0,26.96,26.96,72800.0,23.1909,23.1995,23.1651,23.1651,72800.0
2014-07-15 14:35:00,26.96,26.98,26.95,26.95,69000.0,23.1651,23.1823,23.1565,23.1565,69000.0
2014-07-15 14:40:00,26.95,26.96,26.93,26.93,63800.0,23.1565,23.1651,23.1394,23.1394,63800.0
2014-07-15 14:45:00,26.93,26.95,26.93,26.95,70400.0,23.1394,23.1565,23.1394,23.1565,70400.0
2014-07-15 14:50:00,26.95,26.97,26.94,26.96,71000.0,23.1565,23.1737,23.148,23.1651,71000.0
2014-07-15 14:55:00,26.95,26.96,26.94,26.96,48200.0,23.1565,23.1651,23.148,23.1651,48200.0
2014-07-15 15:00:00,26.96,26.97,26.93,26.94,65600.0,23.1651,23.1737,23.1394,23.148,65600.0
2014-07-15 15:05:00,26.94,26.96,26.93,26.93,76800.0,23.148,23.1651,23.1394,23.1394,76800.0
2014-07-15 15:10:00,26.93,26.93,26.92,26.92,108200.0,23.1394,23.1394,23.1308,23.1308,108200.0
2014-07-15 15:15:00,26.92,26.94,26.92,26.92,130800.0,23.1308,23.148,23.1308,23.1308,130800.0
2014-07-15 15:20:00,26.93,26.95,26.92,26.95,155400.0,23.1394,23.1565,23.1308,23.1565,155400.0
2014-07-15 15:25:00,26.94,26.95,26.93,26.95,154400.0,23.148,23.1565,23.1394,23.1565,154400.0
2014-07-15 15:30:00,26.94,26.95,26.94,26.95,122000.0,23.148,23.1565,23.148,23.1565,122000.0
2014-07-15 15:35:00,26.94,26.99,26.94,26.97,232800.0,23.148,23.1909,23.148,23.1737,232800.0
2014-07-15 15:40:00,26.97,26.99,26.97,26.99,148800.0,23.1737,23.1909,23.1737,23.1909,148800.0
2014-07-15 15:45:00,26.99,26.99,26.95,26.96,194000.0,23.1909,23.1909,23.1565,23.1651,194000.0
2014-07-15 15:50:00,26.95,26.97,26.95,26.96,191200.0,23.1565,23.1737,23.1565,23.1651,191200.0
2014-07-15 15:55:00,26.96,26.99,26.96,26.98,545400.0,23.1651,23.1909,23.1651,23.1823,545400.0
2014-07-16 09:30:00,26.97,26.97,26.79,26.84,462800.0,23.1737,23.1737,23.0191,23.062,462800.0
2014-07-16 09:35:00,26.86,26.86,26.79,26.79,314800.0,23.0792,23.0792,23.0191,23.0191,314800.0
2014-07-16 09:40:00,26.79,26.8,26.71,26.72,213600.0,23.0191,23.0277,22.9503,22.9589,213600.0
2014-07-16 09:45:00,26.72,26.77,26.71,26.75,329600.0,22.9589,23.0019,22.9503,22.9847,329600.0
2014-07-16 09:50:00,26.75,26.75,26.61,26.66,283600.0,22.9847,22.9847,22.8644,22.9074,283600.0
2014-07-16 09:55:00,26.66,26.71,26.61,26.68,276800.0,22.9074,22.9503,22.8644,22.9246,276800.0
2014-07-16 10:00:00,26.67,26.67,26.62,26.64,211800.0,22.916,22.916,22.873,22.8902,211800.0
2014-07-16 10:05:00,26.65,26.65,26.61,26.63,159800.0,22.8988,22.8988,22.8644,22.8816,159800.0
2014-07-16 10:10:00,26.63,26.64,26.55,26.55,472800.0,22.8816,22.8902,22.8129,22.8129,472800.0
2014-07-16 10:15:00,26.56,26.6,26.52,26.54,869400.0,22.8214,22.8558,22.7871,22.8043,869400.0
2014-07-16 10:20:00,26.54,26.6,26.53,26.53,197800.0,22.8043,22.8558,22.7957,22.7957,197800.0
2014-07-16 10:25:00,26.53,26.55,26.52,26.52,131200.0,22.7957,22.8129,22.7871,22.7871,131200.0
2014-07-16 10:30:00,26.52,26.63,26.51,26.63,158200.0,22.7871,22.8816,22.7785,22.8816,158200.0
2014-07-16 10:35:00,26.63,26.66,26.6,26.6,309800.0,22.8816,22.9074,22.8558,22.8558,309800.0
2014-07-16 10:40:00,26.61,26.63,26.58,26.61,150400.0,22.8644,22.8816,22.8386,22.8644,150400.0
2014-07-16 10:45:00,26.61,26.62,26.6,26.6,80800.0,22.8644,22.873,22.8558,22.8558,80800.0
2014-07-16 10:50:00,26.6,26.61,26.58,26.59,60800.0,22.8558,22.8644,22.8386,22.8472,60800.0
2014-07-16 10:55:00,26.59,26.6,26.54,26.56,114600.0,22.8472,22.8558,22.8043,22.8214,114600.0
2014-07-16 11:00:00,26.55,26.59,26.54,26.55,97800.0,22.8129,22.8472,22.8043,22.8129,97800.0
2014-07-16 11:05:00,26.55,26.55,26.51,26.52,193400.0,22.8129,22.8129,22.7785,22.7871,193400.0
2014-07-16 11:10:00,26.53,26.54,26.52,26.53,83000.0,22.7957,22.8043,22.7871,22.7957,83000.0
2014-07-16 11:15:00,26.54,26.54,26.4,26.45,522200.0,22.8043,22.8043,22.684,22.7269,522200.0
2014-07-16 11:20:00,26.45,26.46,26.4,26.44,223600.0,22.7269,22.7355,22.684,22.7183,223600.0
2014-07-16 11:25:00,26.45,26.47,26.45,26.47,68000.0,22.7269,22.7441,22.7269,22.7441,68000.0
2014-07-16 11:30:00,26.47,26.47,26.44,26.45,108200.0,22.7441,22.7441,22.7183,22.7269,108200.0
2014-07-16 11:35:00,26.45,26.45,26.35,26.36,272400.0,22.7269,22.7269,22.641,22.6496,272400.0
2014-07-16 11:40:00,26.36,26.41,26.36,26.4,161200.0,22.6496,22.6926,22.6496,22.684,161200.0
2014-07-16 11:45:00,26.4,26.46,26.4,26.45,102600.0,22.684,22.7355,22.684,22.7269,102600.0
2014-07-16 11:50:00,26.45,26.5,26.45,26.5,96600.0,22.7269,22.7699,22.7269,22.7699,96600.0
2014-07-16 11:55:00,26.49,26.5,26.44,26.48,86000.0,22.7613,22.7699,22.7183,22.7527,86000.0
2014-07-16 12:00:00,26.48,26.49,26.42,26.44,60600.0,22.7527,22.7613,22.7012,22.7183,60600.0
2014-07-16 12:05:00,26.43,26.47,26.43,26.47,78800.0,22.7097,22.7441,22.7097,22.7441,78800.0
2014-07-16 12:10:00,26.47,26.49,26.46,26.47,231000.0,22.7441,22.7613,22.7355,22.7441,231000.0
2014-07-16 12:15:00,26.47,26.52,26.47,26.5,210800.0,22.7441,22.7871,22.7441,22.7699,210800.0
2014-07-16 12:20:00,26.5,26.5,26.46,26.46,43600.0,22.7699,22.7699,22.7355,22.7355,43600.0
2014-07-16 12:25:00,26.46,26.47,26.46,26.47,31800.0,22.7355,22.7441,22.7355,22.7441,31800.0
2014-07-16 12:30:00,26.47,26.48,26.47,26.48,35200.0,22.7441,22.7527,22.7441,22.7527,35200.0
2014-07-16 12:35:00,26.48,26.49,26.48,26.48,59200.0,22.7527,22.7613,22.7527,22.7527,59200.0
2014-07-16 12:40:00,26.48,26.48,26.46,26.46,37400.0,22.7527,22.7527,22.7355,22.7355,37400.0
2014-07-16 12:45:00,26.46,26.47,26.43,26.45,110600.0,22.7355,22.7441,22.7097,22.7269,110600.0
2014-07-16 12:50:00,26.45,26.46,26.44,26.45,33400.0,22.7269,22.7355,22.7183,22.7269,33400.0
2014-07-16 12:55:00,26.45,26.45,26.43,26.43,37200.0,22.7269,22.7269,22.7097,22.7097,37200.0
2014-07-16 13:00:00,26.44,26.45,26.43,26.44,42400.0,22.7183,22.7269,22.7097,22.7183,42400.0
2014-07-16 13:05:00,26.45,26.45,26.38,26.39,155400.0,22.7269,22.7269,22.6668,22.6754,155400.0
2014-07-16 13:10:00,26.4,26.4,26.35,26.4,96000.0,22.684,22.684,22.641,22.684,96000.0
2014-07-16 13:15:00,26.39,26.4,26.38,26.4,52600.0,22.6754,22.684,22.6668,22.684,52600.0
2014-07-16 13:20:00,26.4,26.4,26.37,26.37,49800.0,22.684,22.684,22.6582,22.6582,49800.0
2014-07-16 13:25:00,26.37,26.41,26.37,26.41,50800.0,22.6582,22.6926,22.6582,22.6926,50800.0
2014-07-16 13:30:00,26.41,26.42,26.4,26.4,125200.0,22.6926,22.7012,22.684,22.684,125200.0
2014-07-16 13:35:00,26.4,26.4,26.39,26.4,157400.0,22.684,22.684,22.6754,22.684,157400.0
2014-07-16 13:40:00,26.4,26.41,26.39,26.4,73800.0,22.684,22.6926,22.6754,22.684,73800.0
2014-07-16 13:45:00,26.4,26.41,26.38,26.4,149000.0,22.684,22.6926,22.6668,22.684,149000.0
2014-07-16 13:50:00,26.39,26.4,26.39,26.4,57800.0,22.6754,22.684,22.6754,22.684,57800.0
2014-07-16 13:55:00,26.4,26.41,26.4,26.4,65200.0,22.684,22.6926,22.684,22.684,65200.0
2014-07-16 14:00:00,26.4,26.42,26.39,26.42,77000.0,22.684,22.7012,22.6754,22.7012,77000.0
2014-07-16 14:05:00,26.42,26.42,26.38,26.38,73400.0,22.7012,22.7012,22.6668,22.6668,73400.0
2014-07-16 14:10:00,26.38,26.41,26.38,26.41,30000.0,22.6668,22.6926,22.6668,22.6926,30000.0
2014-07-16 14:15:00,26.4,26.41,26.39,26.39,51000.0,22.684,22.6926,22.6754,22.6754,51000.0
2014-07-16 14:20:00,26.39,26.4,26.32,26.33,155600.0,22.6754,22.684,22.6152,22.6238,155600.0
2014-07-16 14:25:00,26.32,26.33,26.31,26.31,90600.0,22.6152,22.6238,22.6066,22.6066,90600.0
2014-07-16 14:30:00,26.31,26.35,26.31,26.35,108000.0,22.6066,22.641,22.6066,22.641,108000.0
2014-07-16 14:35:00,26.35,26.35,26.3,26.3,65000.0,22.641,22.641,22.598,22.598,65000.0
2014-07-16 14:40:00,26.3,26.35,26.3,26.35,91200.0,22.598,22.641,22.598,22.641,91200.0
2014-07-16 14:45:00,26.35,26.38,26.34,26.36,95800.0,22.641,22.6668,22.6324,22.6496,95800.0
2014-07-16 14:50:00,26.36,26.37,26.35,26.36,82200.0,22.6496,22.6582,22.641,22.6496,82200.0
2014-07-16 14:55:00,26.36,26.4,26.36,26.4,76200.0,22.6496,22.684,22.6496,22.684,76200.0
2014-07-16 15:00:00,26.4,26.41,26.36,26.36,163800.0,22.684,22.6926,22.6496,22.6496,163800.0
2014-07-16 15:05:00,26.36,26.36,26.35,26.35,96800.0,22.6496,22.6496,22.641,22.641,96800.0
2014-07-16 15:10:00,26.35,26.35,26.33,26.35,144800.0,22.641,22.641,22.6238,22.641,144800.0
2014-07-16 15:15:00,26.34,26.35,26.34,26.35,242000.0,22.6324,22.641,22.6324,22.641,242000.0
2014-07-16 15:20:00,26.35,26.35,26.3,26.32,327600.0,22.641,22.641,22.598,22.6152,327600.0
2014-07-16 15:25:00,26.31,26.35,26.31,26.35,81400.0,22.6066,22.641,22.6066,22.641,81400.0
2014-07-16 15:30:00,26.35,26.35,26.33,26.34,135000.0,22.641,22.641,22.6238,22.6324,135000.0
2014-07-16 15:35:00,26.34,26.34,26.33,26.33,116800.0,22.6324,22.6324,22.6238,22.6238,116800.0
2014-07-16 15:40:00,26.33,26.33,26.31,26.32,207400.0,22.6238,22.6238,22.6066,22.6152,207400.0
2014-07-16 15:45:00,26.32,26.33,26.29,26.3,472400.0,22.6152,22.6238,22.5894,22.598,472400.0
2014-07-16 15:50:00,26.3,26.33,26.3,26.3,482000.0,22.598,22.6238,22.598,22.598,482000.0
2014-07-16 15:55:00,26.3,26.32,26.27,26.29,1373400.0,22.598,22.6152,22.5723,22.5894,1373400.0
2014-07-17 09:30:00,26.18,26.34,26.15,26.28,295200.0,22.4949,22.6324,22.4692,22.5809,295200.0
2014-07-17 09:35:00,26.28,26.29,26.19,26.2,131600.0,22.5809,22.5894,22.5035,22.5121,131600.0
2014-07-17 09:40:00,26.2,26.21,26.16,26.19,146600.0,22.5121,22.5207,22.4777,22.5035,146600.0
2014-07-17 09:45:00,26.2,26.2,26.14,26.15,153600.0,22.5121,22.5121,22.4606,22.4692,153600.0
2014-07-17 09:50:00,26.15,26.15,26.07,26.13,127400.0,22.4692,22.4692,22.4004,22.452,127400.0
2014-07-17 09:55:00,26.13,26.16,26.1,26.11,276000.0,22.452,22.4777,22.4262,22.4348,276000.0
2014-07-17 10:00:00,26.11,26.14,26.08,26.13,136800.0,22.4348,22.4606,22.409,22.452,136800.0
2014-07-17 10:05:00,26.13,26.14,26.1,26.13,123000.0,22.452,22.4606,22.4262,22.452,123000.0
2014-07-17 10:10:00,26.13,26.13,26.1,26.12,88400.0,22.452,22.452,22.4262,22.4434,88400.0
2014-07-17 10:15:00,26.13,26.13,26.11,26.11,75600.0,22.452,22.452,22.4348,22.4348,75600.0
2014-07-17 10:20:00,26.11,26.14,26.11,26.13,118600.0,22.4348,22.4606,22.4348,22.452,118600.0
2014-07-17 10:25:00,26.14,26.18,26.13,26.17,84200.0,22.4606,22.4949,22.452,22.4863,84200.0
2014-07-17 10:30:00,26.17,26.2,26.17,26.18,211800.0,22.4863,22.5121,22.4863,22.4949,211800.0
2014-07-17 10:35:00,26.18,26.2,26.17,26.18,98200.0,22.4949,22.5121,22.4863,22.4949,98200.0
2014-07-17 10:40:00,26.18,26.18,26.13,26.14,121000.0,22.4949,22.4949,22.452,22.4606,121000.0
2014-07-17 10:45:00,26.14,26.16,26.14,26.14,46000.0,22.4606,22.4777,22.4606,22.4606,46000.0
2014-07-17 10:50:00,26.13,26.19,26.13,26.18,110800.0,22.452,22.5035,22.452,22.4949,110800.0
2014-07-17 10:55:00,26.18,26.21,26.18,26.2,69400.0,22.4949,22.5207,22.4949,22.5121,69400.0
2014-07-17 11:00:00,26.2,26.23,26.2,26.22,50600.0,22.5121,22.5379,22.5121,22.5293,50600.0
2014-07-17 11:05:00,26.21,26.22,26.18,26.21,105200.0,22.5207,22.5293,22.4949,22.5207,105200.0
2014-07-17 11:10:00,26.21,26.21,26.17,26.18,95400.0,22.5207,22.5207,22.4863,22.4949,95400.0
2014-07-17 11:15:00,26.18,26.23,26.14,26.22,153200.0,22.4949,22.5379,22.4606,22.5293,153200.0
2014-07-17 11:20:00,26.22,26.22,26.18,26.2,70000.0,22.5293,22.5293,22.4949,22.5121,70000.0
2014-07-17 11:25:00,26.19,26.2,26.16,26.18,172800.0,22.5035,22.5121,22.4777,22.4949,172800.0
2014-07-17 11:30:00,26.18,26.22,26.16,26.2,498400.0,22.4949,22.5293,22.4777,22.5121,498400.0
2014-07-17 11:35:00,26.2,26.25,26.2,26.22,146400.0,22.5121,22.5551,22.5121,22.5293,146400.0
2014-07-17 11:40:00,26.22,26.23,26.18,26.21,147200.0,22.5293,22.5379,22.4949,22.5207,147200.0
2014-07-17 11:45:00,26.2,26.25,26.2,26.24,116600.0,22.5121,22.5551,22.5121,22.5465,116600.0
2014-07-17 11:50:00,26.24,26.25,26.23,26.24,54400.0,22.5465,22.5551,22.5379,22.5465,54400.0
2014-07-17 11:55:00,26.24,26.25,26.21,26.24,108400.0,22.5465,22.5551,22.5207,22.5465,108400.0
2014-07-17 12:00:00,26.24,26.24,26.18,26.19,86800.0,22.5465,22.5465,22.4949,22.5035,86800.0
2014-07-17 12:05:00,26.2,26.23,26.18,26.22,59600.0,22.5121,22.5379,22.4949,22.5293,59600.0
2014-07-17 12:10:00,26.22,26.25,26.22,26.25,39600.0,22.5293,22.5551,22.5293,22.5551,39600.0
2014-07-17 12:15:00,26.25,26.25,26.23,26.25,57800.0,22.5551,22.5551,22.5379,22.5551,57800.0
2014-07-17 12:20:00,26.25,26.25,26.21,26.22,36400.0,22.5551,22.5551,22.5207,22.5293,36400.0
2014-07-17 12:25:00,26.22,26.25,26.22,26.25,80800.0,22.5293,22.5551,22.5293,22.5551,80800.0
2014-07-17 12:30:00,26.25,26.25,26.23,26.25,76000.0,22.5551,22.5551,22.5379,22.5551,76000.0
2014-07-17 12:35:00,26.25,26.3,26.25,26.28,311600.0,22.5551,22.598,22.5551,22.5809,311600.0
2014-07-17 12:40:00,26.28,26.3,26.27,26.3,70200.0,22.5809,22.598,22.5723,22.598,70200.0
2014-07-17 12:45:00,26.3,26.31,26.25,26.25,164600.0,22.598,22.6066,22.5551,22.5551,164600.0
2014-07-17 12:50:00,26.25,26.27,26.24,26.25,61600.0,22.5551,22.5723,22.5465,22.5551,61600.0
2014-07-17 12:55:00,26.25,26.28,26.25,26.27,40800.0,22.5551,22.5809,22.5551,22.5723,40800.0
2014-07-17 13:00:00,26.27,26.28,26.26,26.27,59800.0,22.5723,22.5809,22.5637,22.5723,59800.0
2014-07-17 13:05:00,26.27,26.28,26.25,26.25,138400.0,22.5723,22.5809,22.5551,22.5551,138400.0
2014-07-17 13:10:00,26.26,26.29,26.25,26.28,100600.0,22.5637,22.5894,22.5551,22.5809,100600.0
2014-07-17 13:15:00,26.28,26.28,26.25,26.25,40600.0,22.5809,22.5809,22.5551,22.5551,40600.0
2014-07-17 13:20:00,26.25,26.25,26.23,26.25,73000.0,22.5551,22.5551,22.5379,22.5551,73000.0
2014-07-17 13:25:00,26.25,26.25,26.24,26.25,66400.0,22.5551,22.5551,22.5465,22.5551,66400.0
2014-07-17 13:30:00,26.25,26.25,26.22,26.24,78400.0,22.5551,22.5551,22.5293,22.5465,78400.0
2014-07-17 13:35:00,26.25,26.25,26.19,26.2,155400.0,22.5551,22.5551,22.5035,22.5121,155400.0
2014-07-17 13:40:00,26.2,26.21,26.17,26.18,78000.0,22.5121,22.5207,22.4863,22.4949,78000.0
2014-07-17 13:45:00,26.18,26.18,26.17,26.17,135600.0,22.4949,22.4949,22.4863,22.4863,135600.0
2014-07-17 13:50:00,26.18,26.18,26.16,26.18,73000.0,22.4949,22.4949,22.4777,22.4949,73000.0
2014-07-17 13:55:00,26.18,26.18,26.15,26.15,116000.0,22.4949,22.4949,22.4692,22.4692,116000.0
2014-07-17 14:00:00,26.15,26.15,26.13,26.13,354800.0,22.4692,22.4692,22.452,22.452,354800.0
2014-07-17 14:05:00,26.13,26.14,26.13,26.13,125000.0,22.452,22.4606,22.452,22.452,125000.0
2014-07-17 14:10:00,26.13,26.16,26.13,26.15,206000.0,22.452,22.4777,22.452,22.4692,206000.0
2014-07-17 14:15:00,26.16,26.18,26.15,26.17,98600.0,22.4777,22.4949,22.4692,22.4863,98600.0
2014-07-17 14:20:00,26.17,26.18,26.16,26.18,75200.0,22.4863,22.4949,22.4777,22.4949,75200.0
2014-07-17 14:25:00,26.18,26.18,26.14,26.17,108000.0,22.4949,22.4949,22.4606,22.4863,108000.0
2014-07-17 14:30:00,26.17,26.19,26.16,26.18,57400.0,22.4863,22.5035,22.4777,22.4949,57400.0
2014-07-17 14:35:00,26.18,26.19,26.17,26.18,90600.0,22.4949,22.5035,22.4863,22.4949,90600.0
2014-07-17 14:40:00,26.18,26.18,26.17,26.18,63800.0,22.4949,22.4949,22.4863,22.4949,63800.0
2014-07-17 14:45:00,26.18,26.18,26.15,26.18,205600.0,22.4949,22.4949,22.4692,22.4949,205600.0
2014-07-17 14:50:00,26.18,26.2,26.18,26.2,54400.0,22.4949,22.5121,22.4949,22.5121,54400.0
2014-07-17 14:55:00,26.19,26.22,26.19,26.21,88200.0,22.5035,22.5293,22.5035,22.5207,88200.0
2014-07-17 15:00:00,26.21,26.22,26.2,26.22,102200.0,22.5207,22.5293,22.5121,22.5293,102200.0
2014-07-17 15:05:00,26.22,26.22,26.21,26.22,142800.0,22.5293,22.5293,22.5207,22.5293,142800.0
2014-07-17 15:10:00,26.21,26.22,26.18,26.19,109600.0,22.5207,22.5293,22.4949,22.5035,109600.0
2014-07-17 15:15:00,26.19,26.19,26.14,26.15,96200.0,22.5035,22.5035,22.4606,22.4692,96200.0
2014-07-17 15:20:00,26.15,26.18,26.15,26.18,127400.0,22.4692,22.4949,22.4692,22.4949,127400.0
2014-07-17 15:25:00,26.18,26.19,26.17,26.18,118400.0,22.4949,22.5035,22.4863,22.4949,118400.0
2014-07-17 15:30:00,26.18,26.18,26.14,26.14,170000.0,22.4949,22.4949,22.4606,22.4606,170000.0
2014-07-17 15:35:00,26.13,26.16,26.13,26.16,173000.0,22.452,22.4777,22.452,22.4777,173000.0
2014-07-17 15:40:00,26.15,26.16,26.11,26.11,217600.0,22.4692,22.4777,22.4348,22.4348,217600.0
2014-07-17 15:45:00,26.12,26.16,26.11,26.16,295400.0,22.4434,22.4777,22.4348,22.4777,295400.0
2014-07-17 15:50:00,26.15,26.16,26.14,26.15,300800.0,22.4692,22.4777,22.4606,22.4692,300800.0
2014-07-17 15:55:00,26.15,26.16,26.11,26.11,1112600.0,22.4692,22.4777,22.4348,22.4348,1112600.0
2014-07-18 09:30:00,26.23,26.23,26.13,26.13,524000.0,22.5379,22.5379,22.452,22.452,524000.0
2014-07-18 09:35:00,26.13,26.15,26.07,26.1,109600.0,22.452,22.4692,22.4004,22.4262,109600.0
2014-07-18 09:40:00,26.09,26.11,26.07,26.08,68800.0,22.4176,22.4348,22.4004,22.409,68800.0
2014-07-18 09:45:00,26.08,26.1,26.06,26.07,75800.0,22.409,22.4262,22.3918,22.4004,75800.0
2014-07-18 09:50:00,26.07,26.08,26.04,26.05,65800.0,22.4004,22.409,22.3746,22.3832,65800.0
2014-07-18 09:55:00,26.05,26.06,26.03,26.03,84600.0,22.3832,22.3918,22.366,22.366,84600.0
2014-07-18 10:00:00,26.03,26.06,26.03,26.04,76000.0,22.366,22.3918,22.366,22.3746,76000.0
2014-07-18 10:05:00,26.04,26.05,26.03,26.05,41400.0,22.3746,22.3832,22.366,22.3832,41400.0
2014-07-18 10:10:00,26.05,26.11,26.05,26.08,93600.0,22.3832,22.4348,22.3832,22.409,93600.0
2014-07-18 10:15:00,26.08,26.08,26.05,26.05,80600.0,22.409,22.409,22.3832,22.3832,80600.0
2014-07-18 10:20:00,26.06,26.06,26.0,26.0,104000.0,22.3918,22.3918,22.3403,22.3403,104000.0
2014-07-18 10:25:00,26.01,26.04,26.0,26.02,79200.0,22.3489,22.3746,22.3403,22.3575,79200.0
2014-07-18 10:30:00,26.02,26.05,26.01,26.02,71800.0,22.3575,22.3832,22.3489,22.3575,71800.0
2014-07-18 10:35:00,26.02,26.03,25.98,25.98,128800.0,22.3575,22.366,22.3231,22.3231,128800.0
2014-07-18 10:40:00,25.98,26.0,25.96,26.0,133400.0,22.3231,22.3403,22.3059,22.3403,133400.0
2014-07-18 10:45:00,26.0,26.02,25.99,26.02,53600.0,22.3403,22.3575,22.3317,22.3575,53600.0
2014-07-18 10:50:00,26.02,26.04,26.01,26.04,82200.0,22.3575,22.3746,22.3489,22.3746,82200.0
2014-07-18 10:55:00,26.04,26.09,26.04,26.07,88000.0,22.3746,22.4176,22.3746,22.4004,88000.0
2014-07-18 11:00:00,26.07,26.08,26.07,26.07,44400.0,22.4004,22.409,22.4004,22.4004,44400.0
2014-07-18 11:05:00,26.07,26.1,26.07,26.09,89600.0,22.4004,22.4262,22.4004,22.4176,89600.0
2014-07-18 11:10:00,26.09,26.11,26.09,26.1,87800.0,22.4176,22.4348,22.4176,22.4262,87800.0
2014-07-18 11:15:00,26.1,26.12,26.1,26.11,80200.0,22.4262,22.4434,22.4262,22.4348,80200.0
2014-07-18 11:20:00,26.11,26.12,26.1,26.11,51400.0,22.4348,22.4434,22.4262,22.4348,51400.0
2014-07-18 11:25:00,26.11,26.16,26.11,26.15,117400.0,22.4348,22.4777,22.4348,22.4692,117400.0
2014-07-18 11:30:00,26.16,26.19,26.16,26.18,70800.0,22.4777,22.5035,22.4777,22.4949,70800.0
2014-07-18 11:35:00,26.18,26.25,26.18,26.25,40800.0,22.4949,22.5551,22.4949,22.5551,40800.0
2014-07-18 11:40:00,26.25,26.25,26.23,26.23,70000.0,22.5551,22.5551,22.5379,22.5379,70000.0
2014-07-18 11:45:00,26.23,26.25,26.22,26.25,36200.0,22.5379,22.5551,22.5293,22.5551,36200.0
2014-07-18 11:50:00,26.25,26.25,26.23,26.24,34400.0,22.5551,22.5551,22.5379,22.5465,34400.0
2014-07-18 11:55:00,26.23,26.24,26.22,26.24,34200.0,22.5379,22.5465,22.5293,22.5465,34200.0
2014-07-18 12:00:00,26.25,26.26,26.24,26.25,23600.0,22.5551,22.5637,22.5465,22.5551,23600.0
2014-07-18 12:05:00,26.25,26.29,26.25,26.28,50200.0,22.5551,22.5894,22.5551,22.5809,50200.0
2014-07-18 12:10:00,26.28,26.3,26.28,26.3,45000.0,22.5809,22.598,22.5809,22.598,45000.0
2014-07-18 12:15:00,26.29,26.3,26.26,26.26,42200.0,22.5894,22.598,22.5637,22.5637,42200.0
2014-07-18 12:20:00,26.26,26.27,26.25,26.25,60000.0,22.5637,22.5723,22.5551,22.5551,60000.0
2014-07-18 12:25:00,26.25,26.25,26.24,26.25,53200.0,22.5551,22.5551,22.5465,22.5551,53200.0
2014-07-18 12:30:00,26.25,26.25,26.23,26.23,30800.0,22.5551,22.5551,22.5379,22.5379,30800.0
2014-07-18 12:35:00,26.23,26.25,26.22,26.25,48600.0,22.5379,22.5551,22.5293,22.5551,48600.0
2014-07-18 12:40:00,26.25,26.27,26.25,26.25,52800.0,22.5551,22.5723,22.5551,22.5551,52800.0
2014-07-18 12:45:00,26.25,26.27,26.25,26.27,50200.0,22.5551,22.5723,22.5551,22.5723,50200.0
2014-07-18 12:50:00,26.26,26.27,26.25,26.26,30000.0,22.5637,22.5723,22.5551,22.5637,30000.0
2014-07-18 12:55:00,26.27,26.27,26.25,26.25,44200.0,22.5723,22.5723,22.5551,22.5551,44200.0
2014-07-18 13:00:00,26.26,26.28,26.26,26.26,96200.0,22.5637,22.5809,22.5637,22.5637,96200.0
2014-07-18 13:05:00,26.26,26.27,26.25,26.27,25200.0,22.5637,22.5723,22.5551,22.5723,25200.0
2014-07-18 13:10:00,26.27,26.28,26.26,26.28,21400.0,22.5723,22.5809,22.5637,22.5809,21400.0
2014-07-18 13:15:00,26.27,26.31,26.27,26.31,43600.0,22.5723,22.6066,22.5723,22.6066,43600.0
2014-07-18 13:20:00,26.31,26.35,26.3,26.34,81800.0,22.6066,22.641,22.598,22.6324,81800.0
2014-07-18 13:25:00,26.34,26.36,26.34,26.36,80400.0,22.6324,22.6496,22.6324,22.6496,80400.0
2014-07-18 13:30:00,26.36,26.36,26.34,26.35,73400.0,22.6496,22.6496,22.6324,22.641,73400.0
2014-07-18 13:35:00,26.36,26.36,26.34,26.36,98600.0,22.6496,22.6496,22.6324,22.6496,98600.0
2014-07-18 13:40:00,26.36,26.38,26.36,26.36,68800.0,22.6496,22.6668,22.6496,22.6496,68800.0
2014-07-18 13:45:00,26.36,26.36,26.34,26.36,31600.0,22.6496,22.6496,22.6324,22.6496,31600.0
2014-07-18 13:50:00,26.35,26.38,26.34,26.36,54200.0,22.641,22.6668,22.6324,22.6496,54200.0
2014-07-18 13:55:00,26.36,26.38,26.36,26.38,37200.0,22.6496,22.6668,22.6496,22.6668,37200.0
2014-07-18 14:00:00,26.38,26.39,26.36,26.39,48400.0,22.6668,22.6754,22.6496,22.6754,48400.0
2014-07-18 14:05:00,26.39,26.39,26.36,26.36,37600.0,22.6754,22.6754,22.6496,22.6496,37600.0
2014-07-18 14:10:00,26.36,26.37,26.36,26.36,190600.0,22.6496,22.6582,22.6496,22.6496,190600.0
2014-07-18 14:15:00,26.36,26.41,26.36,26.41,90200.0,22.6496,22.6926,22.6496,22.6926,90200.0
2014-07-18 14:20:00,26.41,26.45,26.4,26.43,135000.0,22.6926,22.7269,22.684,22.7097,135000.0
2014-07-18 14:25:00,26.43,26.43,26.41,26.42,41000.0,22.7097,22.7097,22.6926,22.7012,41000.0
2014-07-18 14:30:00,26.42,26.43,26.41,26.42,59400.0,22.7012,22.7097,22.6926,22.7012,59400.0
2014-07-18 14:35:00,26.42,26.43,26.42,26.43,87800.0,22.7012,22.7097,22.7012,22.7097,87800.0
2014-07-18 14:40:00,26.43,26.45,26.43,26.44,35200.0,22.7097,22.7269,22.7097,22.7183,35200.0
2014-07-18 14:45:00,26.45,26.45,26.43,26.43,22400.0,22.7269,22.7269,22.7097,22.7097,22400.0
2014-07-18 14:50:00,26.43,26.46,26.43,26.46,67600.0,22.7097,22.7355,22.7097,22.7355,67600.0
2014-07-18 14:55:00,26.46,26.46,26.43,26.43,81200.0,22.7355,22.7355,22.7097,22.7097,81200.0
2014-07-18 15:00:00,26.43,26.45,26.43,26.44,49000.0,22.7097,22.7269,22.7097,22.7183,49000.0
2014-07-18 15:05:00,26.44,26.5,26.44,26.49,67200.0,22.7183,22.7699,22.7183,22.7613,67200.0
2014-07-18 15:10:00,26.49,26.5,26.47,26.48,61000.0,22.7613,22.7699,22.7441,22.7527,61000.0
2014-07-18 15:15:00,26.48,26.48,26.47,26.48,88600.0,22.7527,22.7527,22.7441,22.7527,88600.0
2014-07-18 15:20:00,26.48,26.49,26.46,26.48,106600.0,22.7527,22.7613,22.7355,22.7527,106600.0
2014-07-18 15:25:00,26.48,26.5,26.48,26.49,80800.0,22.7527,22.7699,22.7527,22.7613,80800.0
2014-07-18 15:30:00,26.49,26.5,26.49,26.5,78000.0,22.7613,22.7699,22.7613,22.7699,78000.0
2014-07-18 15:35:00,26.5,26.5,26.49,26.49,75800.0,22.7699,22.7699,22.7613,22.7613,75800.0
2014-07-18 15:40:00,26.49,26.49,26.48,26.48,109000.0,22.7613,22.7613,22.7527,22.7527,109000.0
2014-07-18 15:45:00,26.48,26.48,26.45,26.46,140800.0,22.7527,22.7527,22.7269,22.7355,140800.0
2014-07-18 15:50:00,26.46,26.47,26.46,26.47,118400.0,22.7355,22.7441,22.7355,22.7441,118400.0
2014-07-18 15:55:00,26.46,26.5,26.46,26.49,426600.0,22.7355,22.7699,22.7355,22.7613,426600.0
2014-07-21 09:30:00,26.43,26.43,26.33,26.37,164800.0,22.7097,22.7097,22.6238,22.6582,164800.0
2014-07-21 09:35:00,26.37,26.37,26.31,26.32,62000.0,22.6582,22.6582,22.6066,22.6152,62000.0
2014-07-21 09:40:00,26.31,26.32,26.27,26.27,41000.0,22.6066,22.6152,22.5723,22.5723,41000.0
2014-07-21 09:45:00,26.27,26.3,26.25,26.28,44000.0,22.5723,22.598,22.5551,22.5809,44000.0
2014-07-21 09:50:00,26.28,26.34,26.27,26.34,73800.0,22.5809,22.6324,22.5723,22.6324,73800.0
2014-07-21 09:55:00,26.33,26.34,26.3,26.31,34000.0,22.6238,22.6324,22.598,22.6066,34000.0
2014-07-21 10:00:00,26.32,26.32,26.28,26.32,49000.0,22.6152,22.6152,22.5809,22.6152,49000.0
2014-07-21 10:05:00,26.32,26.34,26.29,26.3,45200.0,22.6152,22.6324,22.5894,22.598,45200.0
2014-07-21 10:10:00,26.3,26.3,26.25,26.25,60600.0,22.598,22.598,22.5551,22.5551,60600.0
2014-07-21 10:15:00,26.25,26.29,26.25,26.25,153400.0,22.5551,22.5894,22.5551,22.5551,153400.0
2014-07-21 10:20:00,26.25,26.26,26.21,26.21,167000.0,22.5551,22.5637,22.5207,22.5207,167000.0
2014-07-21 10:25:00,26.21,26.22,26.17,26.18,93800.0,22.5207,22.5293,22.4863,22.4949,93800.0
2014-07-21 10:30:00,26.18,26.2,26.17,26.18,57000.0,22.4949,22.5121,22.4863,22.4949,57000.0
2014-07-21 10:35:00,26.18,26.2,26.16,26.16,59200.0,22.4949,22.5121,22.4777,22.4777,59200.0
2014-07-21 10:40:00,26.16,26.16,26.11,26.13,150600.0,22.4777,22.4777,22.4348,22.452,150600.0
2014-07-21 10:45:00,26.13,26.15,26.12,26.13,74200.0,22.452,22.4692,22.4434,22.452,74200.0
2014-07-21 10:50:00,26.12,26.13,26.11,26.11,102800.0,22.4434,22.452,22.4348,22.4348,102800.0
2014-07-21 10:55:00,26.11,26.11,26.08,26.08,87600.0,22.4348,22.4348,22.409,22.409,87600.0
2014-07-21 11:00:00,26.08,26.1,26.01,26.04,421400.0,22.409,22.4262,22.3489,22.3746,421400.0
2014-07-21 11:05:00,26.03,26.08,26.03,26.05,117400.0,22.366,22.409,22.366,22.3832,117400.0
2014-07-21 11:10:00,26.06,26.07,26.06,26.06,26800.0,22.3918,22.4004,22.3918,22.3918,26800.0
2014-07-21 11:15:00,26.06,26.06,26.04,26.05,77600.0,22.3918,22.3918,22.3746,22.3832,77600.0
2014-07-21 11:20:00,26.05,26.06,26.03,26.06,86600.0,22.3832,22.3918,22.366,22.3918,86600.0
2014-07-21 11:25:00,26.06,26.08,26.04,26.08,79000.0,22.3918,22.409,22.3746,22.409,79000.0
2014-07-21 11:30:00,26.08,26.08,26.05,26.05,121400.0,22.409,22.409,22.3832,22.3832,121400.0
2014-07-21 11:35:00,26.05,26.07,26.05,26.05,38600.0,22.3832,22.4004,22.3832,22.3832,38600.0
2014-07-21 11:40:00,26.05,26.07,26.05,26.05,43200.0,22.3832,22.4004,22.3832,22.3832,43200.0
2014-07-21 11:45:00,26.05,26.06,26.0,26.01,199400.0,22.3832,22.3918,22.3403,22.3489,199400.0
2014-07-21 11:50:00,26.01,26.06,26.01,26.06,105400.0,22.3489,22.3918,22.3489,22.3918,105400.0
2014-07-21 11:55:00,26.06,26.11,26.05,26.1,62400.0,22.3918,22.4348,22.3832,22.4262,62400.0
2014-07-21 12:00:00,26.11,26.11,26.08,26.09,40200.0,22.4348,22.4348,22.409,22.4176,40200.0
2014-07-21 12:05:00,26.09,26.11,26.08,26.11,26600.0,22.4176,22.4348,22.409,22.4348,26600.0
2014-07-21 12:10:00,26.11,26.13,26.11,26.13,43200.0,22.4348,22.452,22.4348,22.452,43200.0
2014-07-21 12:15:00,26.13,26.14,26.13,26.14,69800.0,22.452,22.4606,22.452,22.4606,69800.0
2014-07-21 12:20:00,26.14,26.14,26.13,26.13,29800.0,22.4606,22.4606,22.452,22.452,29800.0
2014-07-21 12:25:00,26.13,26.14,26.13,26.14,45600.0,22.452,22.4606,22.452,22.4606,45600.0
2014-07-21 12:30:00,26.14,26.15,26.13,26.13,32800.0,22.4606,22.4692,22.452,22.452,32800.0
2014-07-21 12:35:00,26.14,26.14,26.13,26.14,17200.0,22.4606,22.4606,22.452,22.4606,17200.0
2014-07-21 12:40:00,26.14,26.14,26.11,26.12,82600.0,22.4606,22.4606,22.4348,22.4434,82600.0
2014-07-21 12:45:00,26.12,26.13,26.11,26.13,48000.0,22.4434,22.452,22.4348,22.452,48000.0
2014-07-21 12:50:00,26.12,26.13,26.1,26.12,67400.0,22.4434,22.452,22.4262,22.4434,67400.0
2014-07-21 12:55:00,26.13,26.13,26.11,26.12,25800.0,22.452,22.452,22.4348,22.4434,25800.0
2014-07-21 13:00:00,26.12,26.13,26.11,26.11,30200.0,22.4434,22.452,22.4348,22.4348,30200.0
2014-07-21 13:05:00,26.11,26.13,26.11,26.11,29200.0,22.4348,22.452,22.4348,22.4348,29200.0
2014-07-21 13:10:00,26.12,26.14,26.11,26.13,89200.0,22.4434,22.4606,22.4348,22.452,89200.0
2014-07-21 13:15:00,26.12,26.13,26.11,26.13,31200.0,22.4434,22.452,22.4348,22.452,31200.0
2014-07-21 13:20:00,26.13,26.13,26.11,26.13,58200.0,22.452,22.452,22.4348,22.452,58200.0
2014-07-21 13:25:00,26.11,26.14,26.11,26.14,81200.0,22.4348,22.4606,22.4348,22.4606,81200.0
2014-07-21 13:30:00,26.14,26.14,26.11,26.12,50000.0,22.4606,22.4606,22.4348,22.4434,50000.0
2014-07-21 13:35:00,26.12,26.14,26.12,26.13,64400.0,22.4434,22.4606,22.4434,22.452,64400.0
2014-07-21 13:40:00,26.13,26.17,26.13,26.16,60600.0,22.452,22.4863,22.452,22.4777,60600.0
2014-07-21 13:45:00,26.16,26.18,26.15,26.16,102200.0,22.4777,22.4949,22.4692,22.4777,102200.0
2014-07-21 13:50:00,26.16,26.16,26.15,26.15,41600.0,22.4777,22.4777,22.4692,22.4692,41600.0
2014-07-21 13:55:00,26.15,26.16,26.15,26.15,67800.0,22.4692,22.4777,22.4692,22.4692,67800.0
2014-07-21 14:00:00,26.15,26.15,26.13,26.13,183400.0,22.4692,22.4692,22.452,22.452,183400.0
2014-07-21 14:05:00,26.13,26.13,26.11,26.12,24800.0,22.452,22.452,22.4348,22.4434,24800.0
2014-07-21 14:10:00,26.13,26.13,26.11,26.11,43200.0,22.452,22.452,22.4348,22.4348,43200.0
2014-07-21 14:15:00,26.11,26.11,26.1,26.11,55800.0,22.4348,22.4348,22.4262,22.4348,55800.0
2014-07-21 14:20:00,26.11,26.11,26.09,26.09,27400.0,22.4348,22.4348,22.4176,22.4176,27400.0
2014-07-21 14:25:00,26.1,26.11,26.08,26.1,34200.0,22.4262,22.4348,22.409,22.4262,34200.0
2014-07-21 14:30:00,26.09,26.1,26.08,26.08,60600.0,22.4176,22.4262,22.409,22.409,60600.0
2014-07-21 14:35:00,26.08,26.1,26.08,26.09,23600.0,22.409,22.4262,22.409,22.4176,23600.0
2014-07-21 14:40:00,26.1,26.11,26.09,26.11,45200.0,22.4262,22.4348,22.4176,22.4348,45200.0
2014-07-21 14:45:00,26.11,26.11,26.1,26.11,25800.0,22.4348,22.4348,22.4262,22.4348,25800.0
2014-07-21 14:50:00,26.1,26.11,26.1,26.1,104000.0,22.4262,22.4348,22.4262,22.4262,104000.0
2014-07-21 14:55:00,26.1,26.11,26.1,26.1,88400.0,22.4262,22.4348,22.4262,22.4262,88400.0
2014-07-21 15:00:00,26.1,26.14,26.1,26.14,169000.0,22.4262,22.4606,22.4262,22.4606,169000.0
2014-07-21 15:05:00,26.14,26.16,26.14,26.16,122400.0,22.4606,22.4777,22.4606,22.4777,122400.0
2014-07-21 15:10:00,26.16,26.18,26.15,26.17,63800.0,22.4777,22.4949,22.4692,22.4863,63800.0
2014-07-21 15:15:00,26.17,26.17,26.16,26.17,26000.0,22.4863,22.4863,22.4777,22.4863,26000.0
2014-07-21 15:20:00,26.17,26.19,26.17,26.18,118800.0,22.4863,22.5035,22.4863,22.4949,118800.0
2014-07-21 15:25:00,26.18,26.2,26.16,26.16,146200.0,22.4949,22.5121,22.4777,22.4777,146200.0
2014-07-21 15:30:00,26.17,26.18,26.16,26.17,56600.0,22.4863,22.4949,22.4777,22.4863,56600.0
2014-07-21 15:35:00,26.18,26.19,26.18,26.19,156200.0,22.4949,22.5035,22.4949,22.5035,156200.0
2014-07-21 15:40:00,26.19,26.2,26.18,26.19,126400.0,22.5035,22.5121,22.4949,22.5035,126400.0
2014-07-21 15:45:00,26.18,26.18,26.16,26.17,183000.0,22.4949,22.4949,22.4777,22.4863,183000.0
2014-07-21 15:50:00,26.17,26.21,26.17,26.2,152600.0,22.4863,22.5207,22.4863,22.5121,152600.0
2014-07-21 15:55:00,26.2,26.21,26.18,26.2,334600.0,22.5121,22.5207,22.4949,22.5121,334600.0
2014-07-22 09:30:00,26.4,26.4,26.23,26.33,193600.0,22.684,22.684,22.5379,22.6238,193600.0
2014-07-22 09:35:00,26.34,26.42,26.34,26.4,93000.0,22.6324,22.7012,22.6324,22.684,93000.0
2014-07-22 09:40:00,26.39,26.39,26.28,26.32,53400.0,22.6754,22.6754,22.5809,22.6152,53400.0
2014-07-22 09:45:00,26.31,26.35,26.29,26.32,57200.0,22.6066,22.641,22.5894,22.6152,57200.0
2014-07-22 09:50:00,26.32,26.37,26.32,26.34,64000.0,22.6152,22.6582,22.6152,22.6324,64000.0
2014-07-22 09:55:00,26.33,26.34,26.29,26.32,88600.0,22.6238,22.6324,22.5894,22.6152,88600.0
2014-07-22 10:00:00,26.32,26.33,26.28,26.28,106800.0,22.6152,22.6238,22.5809,22.5809,106800.0
2014-07-22 10:05:00,26.28,26.31,26.28,26.3,82400.0,22.5809,22.6066,22.5809,22.598,82400.0
2014-07-22 10:10:00,26.29,26.34,26.29,26.29,40800.0,22.5894,22.6324,22.5894,22.5894,40800.0
2014-07-22 10:15:00,26.29,26.31,26.27,26.29,39000.0,22.5894,22.6066,22.5723,22.5894,39000.0
2014-07-22 10:20:00,26.29,26.32,26.28,26.31,43400.0,22.5894,22.6152,22.5809,22.6066,43400.0
2014-07-22 10:25:00,26.31,26.31,26.29,26.3,22200.0,22.6066,22.6066,22.5894,22.598,22200.0
2014-07-22 10:30:00,26.3,26.31,26.27,26.28,50200.0,22.598,22.6066,22.5723,22.5809,50200.0
2014-07-22 10:35:00,26.28,26.28,26.25,26.26,60800.0,22.5809,22.5809,22.5551,22.5637,60800.0
2014-07-22 10:40:00,26.26,26.33,26.25,26.33,85200.0,22.5637,22.6238,22.5551,22.6238,85200.0
2014-07-22 10:45:00,26.33,26.34,26.31,26.33,39800.0,22.6238,22.6324,22.6066,22.6238,39800.0
2014-07-22 10:50:00,26.33,26.33,26.31,26.32,52800.0,22.6238,22.6238,22.6066,22.6152,52800.0
2014-07-22 10:55:00,26.32,26.32,26.29,26.29,29800.0,22.6152,22.6152,22.5894,22.5894,29800.0
2014-07-22 11:00:00,26.29,26.3,26.29,26.29,34000.0,22.5894,22.598,22.5894,22.5894,34000.0
2014-07-22 11:05:00,26.3,26.32,26.29,26.29,42600.0,22.598,22.6152,22.5894,22.5894,42600.0
2014-07-22 11:10:00,26.29,26.3,26.27,26.28,72400.0,22.5894,22.598,22.5723,22.5809,72400.0
2014-07-22 11:15:00,26.28,26.29,26.27,26.28,20800.0,22.5809,22.5894,22.5723,22.5809,20800.0
2014-07-22 11:20:00,26.28,26.3,26.27,26.27,153800.0,22.5809,22.598,22.5723,22.5723,153800.0
2014-07-22 11:25:00,26.26,26.28,26.24,26.28,338800.0,22.5637,22.5809,22.5465,22.5809,338800.0
2014-07-22 11:30:00,26.28,26.29,26.26,26.29,128400.0,22.5809,22.5894,22.5637,22.5894,128400.0
2014-07-22 11:35:00,26.29,26.29,26.25,26.26,21800.0,22.5894,22.5894,22.5551,22.5637,21800.0
2014-07-22 11:40:00,26.27,26.28,26.25,26.26,27000.0,22.5723,22.5809,22.5551,22.5637,27000.0
2014-07-22 11:45:00,26.26,26.27,26.25,26.25,44800.0,22.5637,22.5723,22.5551,22.5551,44800.0
2014-07-22 11:50:00,26.25,26.25,26.24,26.25,60400.0,22.5551,22.5551,22.5465,22.5551,60400.0
2014-07-22 11:55:00,26.25,26.25,26.24,26.24,40600.0,22.5551,22.5551,22.5465,22.5465,40600.0
2014-07-22 12:00:00,26.24,26.26,26.24,26.25,26600.0,22.5465,22.5637,22.5465,22.5551,26600.0
2014-07-22 12:05:00,26.25,26.25,26.25,26.25,30600.0,22.5551,22.5551,22.5551,22.5551,30600.0
2014-07-22 12:10:00,26.25,26.27,26.25,26.25,177200.0,22.5551,22.5723,22.5551,22.5551,177200.0
2014-07-22 12:15:00,26.25,26.27,26.25,26.27,22000.0,22.5551,22.5723,22.5551,22.5723,22000.0
2014-07-22 12:20:00,26.27,26.27,26.25,26.26,21400.0,22.5723,22.5723,22.5551,22.5637,21400.0
2014-07-22 12:25:00,26.26,26.27,26.25,26.25,22200.0,22.5637,22.5723,22.5551,22.5551,22200.0
2014-07-22 12:30:00,26.25,26.29,26.25,26.28,27200.0,22.5551,22.5894,22.5551,22.5809,27200.0
2014-07-22 12:35:00,26.28,26.29,26.26,26.29,72600.0,22.5809,22.5894,22.5637,22.5894,72600.0
2014-07-22 12:40:00,26.29,26.29,26.27,26.28,26400.0,22.5894,22.5894,22.5723,22.5809,26400.0
2014-07-22 12:45:00,26.28,26.3,26.27,26.29,44600.0,22.5809,22.598,22.5723,22.5894,44600.0
2014-07-22 12:50:00,26.29,26.29,26.28,26.28,25800.0,22.5894,22.5894,22.5809,22.5809,25800.0
2014-07-22 12:55:00,26.28,26.29,26.27,26.27,45000.0,22.5809,22.5894,22.5723,22.5723,45000.0
2014-07-22 13:00:00,26.27,26.28,26.27,26.27,24200.0,22.5723,22.5809,22.5723,22.5723,24200.0
2014-07-22 13:05:00,26.27,26.27,26.25,26.26,12400.0,22.5723,22.5723,22.5551,22.5637,12400.0
2014-07-22 13:10:00,26.25,26.26,26.25,26.25,23000.0,22.5551,22.5637,22.5551,22.5551,23000.0
2014-07-22 13:15:00,26.25,26.27,26.25,26.25,31800.0,22.5551,22.5723,22.5551,22.5551,31800.0
2014-07-22 13:20:00,26.25,26.26,26.25,26.26,23600.0,22.5551,22.5637,22.5551,22.5637,23600.0
2014-07-22 13:25:00,26.26,26.28,26.25,26.25,40200.0,22.5637,22.5809,22.5551,22.5551,40200.0
2014-07-22 13:30:00,26.26,26.26,26.25,26.25,11400.0,22.5637,22.5637,22.5551,22.5551,11400.0
2014-07-22 13:35:00,26.25,26.26,26.25,26.25,22000.0,22.5551,22.5637,22.5551,22.5551,22000.0
2014-07-22 13:40:00,26.25,26.28,26.25,26.28,35200.0,22.5551,22.5809,22.5551,22.5809,35200.0
2014-07-22 13:45:00,26.28,26.29,26.26,26.29,38200.0,22.5809,22.5894,22.5637,22.5894,38200.0
2014-07-22 13:50:00,26.29,26.29,26.25,26.27,19000.0,22.5894,22.5894,22.5551,22.5723,19000.0
2014-07-22 13:55:00,26.27,26.27,26.26,26.26,11000.0,22.5723,22.5723,22.5637,22.5637,11000.0
2014-07-22 14:00:00,26.26,26.27,26.25,26.25,16000.0,22.5637,22.5723,22.5551,22.5551,16000.0
2014-07-22 14:05:00,26.25,26.27,26.25,26.27,53200.0,22.5551,22.5723,22.5551,22.5723,53200.0
2014-07-22 14:10:00,26.27,26.28,26.25,26.28,43200.0,22.5723,22.5809,22.5551,22.5809,43200.0
2014-07-22 14:15:00,26.28,26.31,26.28,26.31,89400.0,22.5809,22.6066,22.5809,22.6066,89400.0
2014-07-22 14:20:00,26.3,26.32,26.3,26.31,28400.0,22.598,22.6152,22.598,22.6066,28400.0
2014-07-22 14:25:00,26.31,26.32,26.3,26.31,29200.0,22.6066,22.6152,22.598,22.6066,29200.0
2014-07-22 14:30:00,26.31,26.32,26.31,26.31,19200.0,22.6066,22.6152,22.6066,22.6066,19200.0
2014-07-22 14:35:00,26.31,26.34,26.31,26.34,99400.0,22.6066,22.6324,22.6066,22.6324,99400.0
2014-07-22 14:40:00,26.34,26.35,26.32,26.33,58000.0,22.6324,22.641,22.6152,22.6238,58000.0
2014-07-22 14:45:00,26.33,26.33,26.31,26.31,42400.0,22.6238,22.6238,22.6066,22.6066,42400.0
2014-07-22 14:50:00,26.32,26.32,26.29,26.3,42800.0,22.6152,22.6152,22.5894,22.598,42800.0
2014-07-22 14:55:00,26.3,26.31,26.29,26.31,67600.0,22.598,22.6066,22.5894,22.6066,67600.0
2014-07-22 15:00:00,26.31,26.31,26.29,26.3,105400.0,22.6066,22.6066,22.5894,22.598,105400.0
2014-07-22 15:05:00,26.3,26.31,26.29,26.3,120400.0,22.598,22.6066,22.5894,22.598,120400.0
2014-07-22 15:10:00,26.3,26.3,26.28,26.28,28200.0,22.598,22.598,22.5809,22.5809,28200.0
2014-07-22 15:15:00,26.29,26.29,26.27,26.27,77200.0,22.5894,22.5894,22.5723,22.5723,77200.0
2014-07-22 15:20:00,26.28,26.28,26.27,26.28,73200.0,22.5809,22.5809,22.5723,22.5809,73200.0
2014-07-22 15:25:00,26.28,26.29,26.27,26.28,50000.0,22.5809,22.5894,22.5723,22.5809,50000.0
2014-07-22 15:30:00,26.28,26.3,26.27,26.27,70000.0,22.5809,22.598,22.5723,22.5723,70000.0
2014-07-22 15:35:00,26.28,26.29,26.27,26.27,33000.0,22.5809,22.5894,22.5723,22.5723,33000.0
2014-07-22 15:40:00,26.28,26.28,26.27,26.28,64800.0,22.5809,22.5809,22.5723,22.5809,64800.0
2014-07-22 15:45:00,26.28,26.28,26.25,26.25,106600.0,22.5809,22.5809,22.5551,22.5551,106600.0
2014-07-22 15:50:00,26.26,26.26,26.25,26.25,104200.0,22.5637,22.5637,22.5551,22.5551,104200.0
2014-07-22 15:55:00,26.25,26.25,26.21,26.23,363000.0,22.5551,22.5551,22.5207,22.5379,363000.0
2014-07-23 09:30:00,26.33,26.58,26.32,26.57,357800.0,22.6238,22.8386,22.6152,22.83,357800.0
2014-07-23 09:35:00,26.57,26.58,26.51,26.54,139200.0,22.83,22.8386,22.7785,22.8043,139200.0
2014-07-23 09:40:00,26.55,26.56,26.49,26.51,105400.0,22.8129,22.8214,22.7613,22.7785,105400.0
2014-07-23 09:45:00,26.51,26.52,26.49,26.5,87200.0,22.7785,22.7871,22.7613,22.7699,87200.0
2014-07-23 09:50:00,26.5,26.5,26.46,26.48,65400.0,22.7699,22.7699,22.7355,22.7527,65400.0
2014-07-23 09:55:00,26.48,26.48,26.43,26.44,104600.0,22.7527,22.7527,22.7097,22.7183,104600.0
2014-07-23 10:00:00,26.45,26.46,26.42,26.45,203600.0,22.7269,22.7355,22.7012,22.7269,203600.0
2014-07-23 10:05:00,26.45,26.48,26.43,26.47,44400.0,22.7269,22.7527,22.7097,22.7441,44400.0
2014-07-23 10:10:00,26.47,26.48,26.43,26.43,112400.0,22.7441,22.7527,22.7097,22.7097,112400.0
2014-07-23 10:15:00,26.43,26.44,26.41,26.43,67600.0,22.7097,22.7183,22.6926,22.7097,67600.0
2014-07-23 10:20:00,26.44,26.45,26.43,26.43,55200.0,22.7183,22.7269,22.7097,22.7097,55200.0
2014-07-23 10:25:00,26.43,26.48,26.43,26.48,64000.0,22.7097,22.7527,22.7097,22.7527,64000.0
2014-07-23 10:30:00,26.48,26.53,26.48,26.51,148200.0,22.7527,22.7957,22.7527,22.7785,148200.0
2014-07-23 10:35:00,26.5,26.52,26.5,26.5,108400.0,22.7699,22.7871,22.7699,22.7699,108400.0
2014-07-23 10:40:00,26.5,26.52,26.49,26.5,75600.0,22.7699,22.7871,22.7613,22.7699,75600.0
2014-07-23 10:45:00,26.5,26.52,26.48,26.48,74000.0,22.7699,22.7871,22.7527,22.7527,74000.0
2014-07-23 10:50:00,26.48,26.51,26.48,26.5,40600.0,22.7527,22.7785,22.7527,22.7699,40600.0
2014-07-23 10:55:00,26.51,26.51,26.49,26.49,49600.0,22.7785,22.7785,22.7613,22.7613,49600.0
2014-07-23 11:00:00,26.49,26.5,26.49,26.5,59400.0,22.7613,22.7699,22.7613,22.7699,59400.0
2014-07-23 11:05:00,26.5,26.54,26.5,26.54,80600.0,22.7699,22.8043,22.7699,22.8043,80600.0
2014-07-23 11:10:00,26.54,26.54,26.52,26.54,60400.0,22.8043,22.8043,22.7871,22.8043,60400.0
2014-07-23 11:15:00,26.54,26.56,26.54,26.56,103400.0,22.8043,22.8214,22.8043,22.8214,103400.0
2014-07-23 11:20:00,26.56,26.58,26.54,26.57,73200.0,22.8214,22.8386,22.8043,22.83,73200.0
2014-07-23 11:25:00,26.57,26.57,26.56,26.57,48400.0,22.83,22.83,22.8214,22.83,48400.0
2014-07-23 11:30:00,26.57,26.59,26.57,26.58,99600.0,22.83,22.8472,22.83,22.8386,99600.0
2014-07-23 11:35:00,26.58,26.58,26.55,26.55,75400.0,22.8386,22.8386,22.8129,22.8129,75400.0
2014-07-23 11:40:00,26.55,26.56,26.54,26.54,62200.0,22.8129,22.8214,22.8043,22.8043,62200.0
2014-07-23 11:45:00,26.54,26.54,26.52,26.53,70800.0,22.8043,22.8043,22.7871,22.7957,70800.0
2014-07-23 11:50:00,26.53,26.53,26.52,26.53,24200.0,22.7957,22.7957,22.7871,22.7957,24200.0
2014-07-23 11:55:00,26.53,26.53,26.52,26.52,57600.0,22.7957,22.7957,22.7871,22.7871,57600.0
2014-07-23 12:00:00,26.53,26.54,26.53,26.54,63600.0,22.7957,22.8043,22.7957,22.8043,63600.0
2014-07-23 12:05:00,26.53,26.55,26.53,26.54,83400.0,22.7957,22.8129,22.7957,22.8043,83400.0
2014-07-23 12:10:00,26.54,26.55,26.53,26.53,44600.0,22.8043,22.8129,22.7957,22.7957,44600.0
2014-07-23 12:15:00,26.53,26.54,26.52,26.53,27000.0,22.7957,22.8043,22.7871,22.7957,27000.0
2014-07-23 12:20:00,26.53,26.53,26.51,26.53,50000.0,22.7957,22.7957,22.7785,22.7957,50000.0
2014-07-23 12:25:00,26.53,26.54,26.52,26.53,49800.0,22.7957,22.8043,22.7871,22.7957,49800.0
2014-07-23 12:30:00,26.53,26.54,26.52,26.53,38800.0,22.7957,22.8043,22.7871,22.7957,38800.0
2014-07-23 12:35:00,26.53,26.53,26.51,26.52,69800.0,22.7957,22.7957,22.7785,22.7871,69800.0
2014-07-23 12:40:00,26.52,26.54,26.52,26.52,56000.0,22.7871,22.8043,22.7871,22.7871,56000.0
2014-07-23 12:45:00,26.52,26.53,26.51,26.53,21200.0,22.7871,22.7957,22.7785,22.7957,21200.0
2014-07-23 12:50:00,26.53,26.53,26.5,26.5,62000.0,22.7957,22.7957,22.7699,22.7699,62000.0
2014-07-23 12:55:00,26.5,26.52,26.5,26.51,21600.0,22.7699,22.7871,22.7699,22.7785,21600.0
2014-07-23 13:00:00,26.5,26.52,26.5,26.51,27400.0,22.7699,22.7871,22.7699,22.7785,27400.0
2014-07-23 13:05:00,26.51,26.52,26.5,26.51,22800.0,22.7785,22.7871,22.7699,22.7785,22800.0
2014-07-23 13:10:00,26.52,26.52,26.5,26.52,53200.0,22.7871,22.7871,22.7699,22.7871,53200.0
2014-07-23 13:15:00,26.52,26.56,26.52,26.55,52200.0,22.7871,22.8214,22.7871,22.8129,52200.0
2014-07-23 13:20:00,26.55,26.57,26.55,26.57,40200.0,22.8129,22.83,22.8129,22.83,40200.0
2014-07-23 13:25:00,26.58,26.58,26.56,26.58,45000.0,22.8386,22.8386,22.8214,22.8386,45000.0
2014-07-23 13:30:00,26.58,26.59,26.57,26.59,36400.0,22.8386,22.8472,22.83,22.8472,36400.0
2014-07-23 13:35:00,26.59,26.61,26.59,26.61,58000.0,22.8472,22.8644,22.8472,22.8644,58000.0
2014-07-23 13:40:00,26.61,26.62,26.6,26.61,85000.0,22.8644,22.873,22.8558,22.8644,85000.0
2014-07-23 13:45:00,26.61,26.63,26.61,26.61,59000.0,22.8644,22.8816,22.8644,22.8644,59000.0
2014-07-23 13:50:00,26.61,26.62,26.61,26.61,24200.0,22.8644,22.873,22.8644,22.8644,24200.0
2014-07-23 13:55:00,26.61,26.61,26.61,26.61,8000.0,22.8644,22.8644,22.8644,22.8644,8000.0
2014-07-23 14:00:00,26.61,26.61,26.61,26.61,45800.0,22.8644,22.8644,22.8644,22.8644,45800.0
2014-07-23 14:05:00,26.61,26.61,26.61,26.61,35800.0,22.8644,22.8644,22.8644,22.8644,35800.0
2014-07-23 14:10:00,26.61,26.61,26.61,26.61,54200.0,22.8644,22.8644,22.8644,22.8644,54200.0
2014-07-23 14:15:00,26.61,26.61,26.61,26.61,40800.0,22.8644,22.8644,22.8644,22.8644,40800.0
2014-07-23 14:20:00,26.61,26.61,26.61,26.61,38000.0,22.8644,22.8644,22.8644,22.8644,38000.0
2014-07-23 14:25:00,26.61,26.61,26.61,26.61,19600.0,22.8644,22.8644,22.8644,22.8644,19600.0
2014-07-23 14:30:00,26.61,26.61,26.6,26.61,75800.0,22.8644,22.8644,22.8558,22.8644,75800.0
2014-07-23 14:35:00,26.61,26.61,26.6,26.6,69000.0,22.8644,22.8644,22.8558,22.8558,69000.0
2014-07-23 14:40:00,26.6,26.6,26.58,26.6,111200.0,22.8558,22.8558,22.8386,22.8558,111200.0
2014-07-23 14:45:00,26.6,26.61,26.6,26.61,43400.0,22.8558,22.8644,22.8558,22.8644,43400.0
2014-07-23 14:50:00,26.61,26.61,26.59,26.61,85400.0,22.8644,22.8644,22.8472,22.8644,85400.0
2014-07-23 14:55:00,26.6,26.61,26.59,26.6,93400.0,22.8558,22.8644,22.8472,22.8558,93400.0
2014-07-23 15:00:00,26.6,26.61,26.59,26.59,52400.0,22.8558,22.8644,22.8472,22.8472,52400.0
2014-07-23 15:05:00,26.6,26.61,26.59,26.59,69400.0,22.8558,22.8644,22.8472,22.8472,69400.0
2014-07-23 15:10:00,26.6,26.6,26.59,26.59,45000.0,22.8558,22.8558,22.8472,22.8472,45000.0
2014-07-23 15:15:00,26.59,26.59,26.58,26.59,119000.0,22.8472,22.8472,22.8386,22.8472,119000.0
2014-07-23 15:20:00,26.59,26.59,26.58,26.58,76200.0,22.8472,22.8472,22.8386,22.8386,76200.0
2014-07-23 15:25:00,26.58,26.58,26.57,26.57,61600.0,22.8386,22.8386,22.83,22.83,61600.0
2014-07-23 15:30:00,26.58,26.58,26.57,26.57,27200.0,22.8386,22.8386,22.83,22.83,27200.0
2014-07-23 15:35:00,26.58,26.58,26.56,26.58,133400.0,22.8386,22.8386,22.8214,22.8386,133400.0
2014-07-23 15:40:00,26.58,26.58,26.56,26.57,97800.0,22.8386,22.8386,22.8214,22.83,97800.0
2014-07-23 15:45:00,26.57,26.57,26.56,26.57,125200.0,22.83,22.83,22.8214,22.83,125200.0
2014-07-23 15:50:00,26.57,26.58,26.57,26.57,204400.0,22.83,22.8386,22.83,22.83,204400.0
2014-07-23 15:55:00,26.57,26.57,26.55,26.56,619400.0,22.83,22.83,22.8129,22.8214,619400.0
2014-07-24 09:30:00,26.72,26.82,26.7,26.81,221000.0,22.9589,23.0448,22.9417,23.0363,221000.0
2014-07-24 09:35:00,26.8,26.81,26.7,26.74,84400.0,23.0277,23.0363,22.9417,22.9761,84400.0
2014-07-24 09:40:00,26.74,26.87,26.72,26.86,122000.0,22.9761,23.0878,22.9589,23.0792,122000.0
2014-07-24 09:45:00,26.86,26.86,26.81,26.81,58400.0,23.0792,23.0792,23.0363,23.0363,58400.0
2014-07-24 09:50:00,26.81,26.82,26.75,26.76,65000.0,23.0363,23.0448,22.9847,22.9933,65000.0
2014-07-24 09:55:00,26.76,26.77,26.72,26.73,145200.0,22.9933,23.0019,22.9589,22.9675,145200.0
2014-07-24 10:00:00,26.72,26.77,26.66,26.75,181000.0,22.9589,23.0019,22.9074,22.9847,181000.0
2014-07-24 10:05:00,26.75,26.8,26.73,26.8,59800.0,22.9847,23.0277,22.9675,23.0277,59800.0
2014-07-24 10:10:00,26.8,26.8,26.78,26.8,64000.0,23.0277,23.0277,23.0105,23.0277,64000.0
2014-07-24 10:15:00,26.8,26.8,26.77,26.77,94800.0,23.0277,23.0277,23.0019,23.0019,94800.0
2014-07-24 10:20:00,26.77,26.77,26.75,26.75,153400.0,23.0019,23.0019,22.9847,22.9847,153400.0
2014-07-24 10:25:00,26.75,26.75,26.74,26.75,146800.0,22.9847,22.9847,22.9761,22.9847,146800.0
2014-07-24 10:30:00,26.75,26.75,26.75,26.75,142400.0,22.9847,22.9847,22.9847,22.9847,142400.0
2014-07-24 10:35:00,26.75,26.75,26.74,26.75,84400.0,22.9847,22.9847,22.9761,22.9847,84400.0
2014-07-24 10:40:00,26.75,26.75,26.73,26.74,91800.0,22.9847,22.9847,22.9675,22.9761,91800.0
2014-07-24 10:45:00,26.74,26.75,26.73,26.73,59600.0,22.9761,22.9847,22.9675,22.9675,59600.0
2014-07-24 10:50:00,26.73,26.73,26.7,26.72,149800.0,22.9675,22.9675,22.9417,22.9589,149800.0
2014-07-24 10:55:00,26.71,26.72,26.71,26.71,15600.0,22.9503,22.9589,22.9503,22.9503,15600.0
2014-07-24 11:00:00,26.72,26.75,26.71,26.74,61800.0,22.9589,22.9847,22.9503,22.9761,61800.0
2014-07-24 11:05:00,26.73,26.75,26.73,26.75,43000.0,22.9675,22.9847,22.9675,22.9847,43000.0
2014-07-24 11:10:00,26.75,26.77,26.75,26.77,44800.0,22.9847,23.0019,22.9847,23.0019,44800.0
2014-07-24 11:15:00,26.77,26.77,26.74,26.74,55200.0,23.0019,23.0019,22.9761,22.9761,55200.0
2014-07-24 11:20:00,26.74,26.75,26.74,26.75,34400.0,22.9761,22.9847,22.9761,22.9847,34400.0
2014-07-24 11:25:00,26.75,26.76,26.74,26.75,53600.0,22.9847,22.9933,22.9761,22.9847,53600.0
2014-07-24 11:30:00,26.75,26.75,26.72,26.73,33800.0,22.9847,22.9847,22.9589,22.9675,33800.0
2014-07-24 11:35:00,26.73,26.73,26.71,26.72,53000.0,22.9675,22.9675,22.9503,22.9589,53000.0
2014-07-24 11:40:00,26.72,26.72,26.7,26.7,105000.0,22.9589,22.9589,22.9417,22.9417,105000.0
2014-07-24 11:45:00,26.7,26.72,26.69,26.71,36800.0,22.9417,22.9589,22.9331,22.9503,36800.0
2014-07-24 11:50:00,26.71,26.74,26.71,26.73,43000.0,22.9503,22.9761,22.9503,22.9675,43000.0
2014-07-24 11:55:00,26.73,26.74,26.73,26.74,27000.0,22.9675,22.9761,22.9675,22.9761,27000.0
2014-07-24 12:00:00,26.74,26.76,26.74,26.75,28200.0,22.9761,22.9933,22.9761,22.9847,28200.0
2014-07-24 12:05:00,26.76,26.77,26.75,26.77,53800.0,22.9933,23.0019,22.9847,23.0019,53800.0
2014-07-24 12:10:00,26.77,26.77,26.75,26.76,23400.0,23.0019,23.0019,22.9847,22.9933,23400.0
2014-07-24 12:15:00,26.75,26.76,26.75,26.75,21600.0,22.9847,22.9933,22.9847,22.9847,21600.0
2014-07-24 12:20:00,26.75,26.76,26.74,26.74,48800.0,22.9847,22.9933,22.9761,22.9761,48800.0
2014-07-24 12:25:00,26.74,26.75,26.73,26.74,35800.0,22.9761,22.9847,22.9675,22.9761,35800.0
2014-07-24 12:30:00,26.74,26.74,26.74,26.74,20800.0,22.9761,22.9761,22.9761,22.9761,20800.0
2014-07-24 12:35:00,26.74,26.75,26.73,26.75,39600.0,22.9761,22.9847,22.9675,22.9847,39600.0
2014-07-24 12:40:00,26.75,26.75,26.73,26.74,24800.0,22.9847,22.9847,22.9675,22.9761,24800.0
2014-07-24 12:45:00,26.74,26.74,26.72,26.73,38800.0,22.9761,22.9761,22.9589,22.9675,38800.0
2014-07-24 12:50:00,26.74,26.75,26.72,26.74,16600.0,22.9761,22.9847,22.9589,22.9761,16600.0
2014-07-24 12:55:00,26.74,26.74,26.73,26.74,17800.0,22.9761,22.9761,22.9675,22.9761,17800.0
2014-07-24 13:00:00,26.74,26.74,26.72,26.72,33000.0,22.9761,22.9761,22.9589,22.9589,33000.0
2014-07-24 13:05:00,26.72,26.73,26.71,26.73,27800.0,22.9589,22.9675,22.9503,22.9675,27800.0
2014-07-24 13:10:00,26.72,26.75,26.72,26.74,33400.0,22.9589,22.9847,22.9589,22.9761,33400.0
2014-07-24 13:15:00,26.74,26.75,26.74,26.75,31800.0,22.9761,22.9847,22.9761,22.9847,31800.0
2014-07-24 13:20:00,26.74,26.75,26.74,26.75,27200.0,22.9761,22.9847,22.9761,22.9847,27200.0
2014-07-24 13:25:00,26.75,26.77,26.75,26.76,45000.0,22.9847,23.0019,22.9847,22.9933,45000.0
2014-07-24 13:30:00,26.76,26.76,26.75,26.75,53200.0,22.9933,22.9933,22.9847,22.9847,53200.0
2014-07-24 13:35:00,26.75,26.75,26.74,26.74,38600.0,22.9847,22.9847,22.9761,22.9761,38600.0
2014-07-24 13:40:00,26.74,26.74,26.74,26.74,33400.0,22.9761,22.9761,22.9761,22.9761,33400.0
2014-07-24 13:45:00,26.74,26.74,26.73,26.74,52800.0,22.9761,22.9761,22.9675,22.9761,52800.0
2014-07-24 13:50:00,26.74,26.74,26.73,26.73,100800.0,22.9761,22.9761,22.9675,22.9675,100800.0
2014-07-24 13:55:00,26.73,26.74,26.73,26.74,100400.0,22.9675,22.9761,22.9675,22.9761,100400.0
2014-07-24 14:00:00,26.74,26.74,26.73,26.74,47000.0,22.9761,22.9761,22.9675,22.9761,47000.0
2014-07-24 14:05:00,26.74,26.74,26.73,26.74,41600.0,22.9761,22.9761,22.9675,22.9761,41600.0
2014-07-24 14:10:00,26.74,26.74,26.73,26.74,30800.0,22.9761,22.9761,22.9675,22.9761,30800.0
2014-07-24 14:15:00,26.73,26.74,26.73,26.74,39600.0,22.9675,22.9761,22.9675,22.9761,39600.0
2014-07-24 14:20:00,26.74,26.74,26.73,26.73,102800.0,22.9761,22.9761,22.9675,22.9675,102800.0
2014-07-24 14:25:00,26.74,26.74,26.73,26.74,24600.0,22.9761,22.9761,22.9675,22.9761,24600.0
2014-07-24 14:30:00,26.74,26.74,26.72,26.72,74000.0,22.9761,22.9761,22.9589,22.9589,74000.0
2014-07-24 14:35:00,26.72,26.72,26.69,26.69,78000.0,22.9589,22.9589,22.9331,22.9331,78000.0
2014-07-24 14:40:00,26.69,26.7,26.68,26.68,40000.0,22.9331,22.9417,22.9246,22.9246,40000.0
2014-07-24 14:45:00,26.68,26.7,26.68,26.7,41000.0,22.9246,22.9417,22.9246,22.9417,41000.0
2014-07-24 14:50:00,26.7,26.7,26.69,26.7,40000.0,22.9417,22.9417,22.9331,22.9417,40000.0
2014-07-24 14:55:00,26.7,26.71,26.66,26.66,64000.0,22.9417,22.9503,22.9074,22.9074,64000.0
2014-07-24 15:00:00,26.66,26.66,26.64,26.65,92600.0,22.9074,22.9074,22.8902,22.8988,92600.0
2014-07-24 15:05:00,26.65,26.66,26.65,26.65,92600.0,22.8988,22.9074,22.8988,22.8988,92600.0
2014-07-24 15:10:00,26.65,26.66,26.65,26.65,95400.0,22.8988,22.9074,22.8988,22.8988,95400.0
2014-07-24 15:15:00,26.65,26.65,26.64,26.65,50000.0,22.8988,22.8988,22.8902,22.8988,50000.0
2014-07-24 15:20:00,26.65,26.65,26.65,26.65,25200.0,22.8988,22.8988,22.8988,22.8988,25200.0
2014-07-24 15:25:00,26.65,26.65,26.65,26.65,66800.0,22.8988,22.8988,22.8988,22.8988,66800.0
2014-07-24 15:30:00,26.65,26.66,26.65,26.65,211400.0,22.8988,22.9074,22.8988,22.8988,211400.0
2014-07-24 15:35:00,26.65,26.66,26.65,26.65,88400.0,22.8988,22.9074,22.8988,22.8988,88400.0
2014-07-24 15:40:00,26.65,26.65,26.64,26.64,110800.0,22.8988,22.8988,22.8902,22.8902,110800.0
2014-07-24 15:45:00,26.64,26.65,26.61,26.61,304400.0,22.8902,22.8988,22.8644,22.8644,304400.0
2014-07-24 15:50:00,26.61,26.65,26.61,26.61,353800.0,22.8644,22.8988,22.8644,22.8644,353800.0
2014-07-24 15:55:00,26.61,26.61,26.59,26.6,690200.0,22.8644,22.8644,22.8472,22.8558,690200.0
2014-07-25 09:30:00,26.52,26.63,26.5,26.59,92000.0,22.7871,22.8816,22.7699,22.8472,92000.0
2014-07-25 09:35:00,26.59,26.6,26.5,26.58,60000.0,22.8472,22.8558,22.7699,22.8386,60000.0
2014-07-25 09:40:00,26.58,26.58,26.54,26.56,24400.0,22.8386,22.8386,22.8043,22.8214,24400.0
2014-07-25 09:45:00,26.56,26.56,26.52,26.54,31200.0,22.8214,22.8214,22.7871,22.8043,31200.0
2014-07-25 09:50:00,26.54,26.64,26.54,26.64,29400.0,22.8043,22.8902,22.8043,22.8902,29400.0
2014-07-25 09:55:00,26.64,26.64,26.57,26.57,23800.0,22.8902,22.8902,22.83,22.83,23800.0
2014-07-25 10:00:00,26.58,26.59,26.56,26.57,15400.0,22.8386,22.8472,22.8214,22.83,15400.0
2014-07-25 10:05:00,26.56,26.58,26.54,26.54,36600.0,22.8214,22.8386,22.8043,22.8043,36600.0
2014-07-25 10:10:00,26.54,26.56,26.52,26.53,95200.0,22.8043,22.8214,22.7871,22.7957,95200.0
2014-07-25 10:15:00,26.54,26.54,26.52,26.52,22200.0,22.8043,22.8043,22.7871,22.7871,22200.0
2014-07-25 10:20:00,26.52,26.56,26.52,26.55,20800.0,22.7871,22.8214,22.7871,22.8129,20800.0
2014-07-25 10:25:00,26.54,26.54,26.52,26.52,7400.0,22.8043,22.8043,22.7871,22.7871,7400.0
2014-07-25 10:30:00,26.53,26.53,26.49,26.5,37800.0,22.7957,22.7957,22.7613,22.7699,37800.0
2014-07-25 10:35:00,26.5,26.52,26.5,26.52,16600.0,22.7699,22.7871,22.7699,22.7871,16600.0
2014-07-25 10:40:00,26.51,26.53,26.5,26.53,16800.0,22.7785,22.7957,22.7699,22.7957,16800.0
2014-07-25 10:45:00,26.53,26.57,26.53,26.57,19800.0,22.7957,22.83,22.7957,22.83,19800.0
2014-07-25 10:50:00,26.56,26.57,26.56,26.56,22400.0,22.8214,22.83,22.8214,22.8214,22400.0
2014-07-25 10:55:00,26.56,26.57,26.53,26.53,26600.0,22.8214,22.83,22.7957,22.7957,26600.0
2014-07-25 11:00:00,26.53,26.53,26.5,26.52,18600.0,22.7957,22.7957,22.7699,22.7871,18600.0
2014-07-25 11:05:00,26.52,26.52,26.49,26.49,25800.0,22.7871,22.7871,22.7613,22.7613,25800.0
2014-07-25 11:10:00,26.49,26.5,26.48,26.49,33800.0,22.7613,22.7699,22.7527,22.7613,33800.0
2014-07-25 11:15:00,26.49,26.49,26.46,26.48,24400.0,22.7613,22.7613,22.7355,22.7527,24400.0
2014-07-25 11:20:00,26.48,26.48,26.46,26.48,25800.0,22.7527,22.7527,22.7355,22.7527,25800.0
2014-07-25 11:25:00,26.48,26.49,26.48,26.48,30400.0,22.7527,22.7613,22.7527,22.7527,30400.0
2014-07-25 11:30:00,26.48,26.5,26.46,26.47,105800.0,22.7527,22.7699,22.7355,22.7441,105800.0
2014-07-25 11:35:00,26.47,26.47,26.46,26.47,16800.0,22.7441,22.7441,22.7355,22.7441,16800.0
2014-07-25 11:40:00,26.47,26.47,26.45,26.46,27600.0,22.7441,22.7441,22.7269,22.7355,27600.0
2014-07-25 11:45:00,26.46,26.46,26.44,26.46,20200.0,22.7355,22.7355,22.7183,22.7355,20200.0
2014-07-25 11:50:00,26.46,26.47,26.45,26.46,11400.0,22.7355,22.7441,22.7269,22.7355,11400.0
2014-07-25 11:55:00,26.46,26.46,26.43,26.43,36000.0,22.7355,22.7355,22.7097,22.7097,36000.0
2014-07-25 12:00:00,26.43,26.45,26.43,26.43,91400.0,22.7097,22.7269,22.7097,22.7097,91400.0
2014-07-25 12:05:00,26.43,26.46,26.43,26.46,12000.0,22.7097,22.7355,22.7097,22.7355,12000.0
2014-07-25 12:10:00,26.46,26.46,26.45,26.46,15000.0,22.7355,22.7355,22.7269,22.7355,15000.0
2014-07-25 12:15:00,26.46,26.46,26.43,26.43,54600.0,22.7355,22.7355,22.7097,22.7097,54600.0
2014-07-25 12:20:00,26.43,26.44,26.39,26.39,230800.0,22.7097,22.7183,22.6754,22.6754,230800.0
2014-07-25 12:25:00,26.39,26.4,26.36,26.36,113600.0,22.6754,22.684,22.6496,22.6496,113600.0
2014-07-25 12:30:00,26.36,26.38,26.35,26.35,34000.0,22.6496,22.6668,22.641,22.641,34000.0
2014-07-25 12:35:00,26.35,26.38,26.35,26.38,23000.0,22.641,22.6668,22.641,22.6668,23000.0
2014-07-25 12:40:00,26.38,26.38,26.35,26.35,43200.0,22.6668,22.6668,22.641,22.641,43200.0
2014-07-25 12:45:00,26.35,26.4,26.35,26.38,39000.0,22.641,22.684,22.641,22.6668,39000.0
2014-07-25 12:50:00,26.38,26.39,26.36,26.38,16000.0,22.6668,22.6754,22.6496,22.6668,16000.0
2014-07-25 12:55:00,26.37,26.38,26.36,26.36,32400.0,22.6582,22.6668,22.6496,22.6496,32400.0
2014-07-25 13:00:00,26.36,26.36,26.34,26.35,35600.0,22.6496,22.6496,22.6324,22.641,35600.0
2014-07-25 13:05:00,26.35,26.35,26.33,26.33,192800.0,22.641,22.641,22.6238,22.6238,192800.0
2014-07-25 13:10:00,26.34,26.36,26.33,26.36,43200.0,22.6324,22.6496,22.6238,22.6496,43200.0
2014-07-25 13:15:00,26.36,26.36,26.33,26.35,27800.0,22.6496,22.6496,22.6238,22.641,27800.0
2014-07-25 13:20:00,26.35,26.36,26.33,26.34,16800.0,22.641,22.6496,22.6238,22.6324,16800.0
2014-07-25 13:25:00,26.35,26.36,26.34,26.36,32800.0,22.641,22.6496,22.6324,22.6496,32800.0
2014-07-25 13:30:00,26.35,26.36,26.33,26.35,45600.0,22.641,22.6496,22.6238,22.641,45600.0
2014-07-25 13:35:00,26.35,26.36,26.34,26.34,70000.0,22.641,22.6496,22.6324,22.6324,70000.0
2014-07-25 13:40:00,26.34,26.35,26.33,26.34,19200.0,22.6324,22.641,22.6238,22.6324,19200.0
2014-07-25 13:45:00,26.34,26.35,26.33,26.35,15600.0,22.6324,22.641,22.6238,22.641,15600.0
2014-07-25 13:50:00,26.35,26.35,26.34,26.34,43200.0,22.641,22.641,22.6324,22.6324,43200.0
2014-07-25 13:55:00,26.33,26.34,26.31,26.31,96000.0,22.6238,22.6324,22.6066,22.6066,96000.0
2014-07-25 14:00:00,26.31,26.31,26.28,26.28,99800.0,22.6066,22.6066,22.5809,22.5809,99800.0
2014-07-25 14:05:00,26.29,26.31,26.28,26.31,55800.0,22.5894,22.6066,22.5809,22.6066,55800.0
2014-07-25 14:10:00,26.31,26.32,26.3,26.31,42600.0,22.6066,22.6152,22.598,22.6066,42600.0
2014-07-25 14:15:00,26.31,26.33,26.3,26.33,167800.0,22.6066,22.6238,22.598,22.6238,167800.0
2014-07-25 14:20:00,26.33,26.33,26.32,26.33,27400.0,22.6238,22.6238,22.6152,22.6238,27400.0
2014-07-25 14:25:00,26.33,26.34,26.33,26.33,61200.0,22.6238,22.6324,22.6238,22.6238,61200.0
2014-07-25 14:30:00,26.33,26.34,26.33,26.33,14400.0,22.6238,22.6324,22.6238,22.6238,14400.0
2014-07-25 14:35:00,26.34,26.34,26.33,26.34,34600.0,22.6324,22.6324,22.6238,22.6324,34600.0
2014-07-25 14:40:00,26.34,26.34,26.33,26.33,110200.0,22.6324,22.6324,22.6238,22.6238,110200.0
2014-07-25 14:45:00,26.33,26.34,26.33,26.33,37800.0,22.6238,22.6324,22.6238,22.6238,37800.0
2014-07-25 14:50:00,26.33,26.33,26.31,26.32,68400.0,22.6238,22.6238,22.6066,22.6152,68400.0
2014-07-25 14:55:00,26.32,26.34,26.32,26.33,33600.0,22.6152,22.6324,22.6152,22.6238,33600.0
2014-07-25 15:00:00,26.34,26.34,26.31,26.31,41200.0,22.6324,22.6324,22.6066,22.6066,41200.0
2014-07-25 15:05:00,26.31,26.33,26.31,26.32,40200.0,22.6066,22.6238,22.6066,22.6152,40200.0
2014-07-25 15:10:00,26.33,26.34,26.32,26.32,50200.0,22.6238,22.6324,22.6152,22.6152,50200.0
2014-07-25 15:15:00,26.32,26.33,26.32,26.32,61800.0,22.6152,22.6238,22.6152,22.6152,61800.0
2014-07-25 15:20:00,26.32,26.33,26.31,26.31,60800.0,22.6152,22.6238,22.6066,22.6066,60800.0
2014-07-25 15:25:00,26.32,26.33,26.31,26.31,44200.0,22.6152,22.6238,22.6066,22.6066,44200.0
2014-07-25 15:30:00,26.32,26.32,26.3,26.3,50600.0,22.6152,22.6152,22.598,22.598,50600.0
2014-07-25 15:35:00,26.3,26.32,26.3,26.3,135800.0,22.598,22.6152,22.598,22.598,135800.0
2014-07-25 15:40:00,26.3,26.32,26.3,26.31,37400.0,22.598,22.6152,22.598,22.6066,37400.0
2014-07-25 15:45:00,26.31,26.31,26.3,26.3,92600.0,22.6066,22.6066,22.598,22.598,92600.0
2014-07-25 15:50:00,26.3,26.3,26.29,26.29,95600.0,22.598,22.598,22.5894,22.5894,95600.0
2014-07-25 15:55:00,26.29,26.31,26.27,26.28,741600.0,22.5894,22.6066,22.5723,22.5809,741600.0
2014-07-28 09:30:00,26.43,26.53,26.35,26.41,237400.0,22.7097,22.7957,22.641,22.6926,237400.0
2014-07-28 09:35:00,26.42,26.43,26.36,26.4,151200.0,22.7012,22.7097,22.6496,22.684,151200.0
2014-07-28 09:40:00,26.39,26.43,26.38,26.4,86400.0,22.6754,22.7097,22.6668,22.684,86400.0
2014-07-28 09:45:00,26.4,26.42,26.38,26.38,126400.0,22.684,22.7012,22.6668,22.6668,126400.0
2014-07-28 09:50:00,26.39,26.42,26.37,26.39,72600.0,22.6754,22.7012,22.6582,22.6754,72600.0
2014-07-28 09:55:00,26.4,26.4,26.37,26.38,67600.0,22.684,22.684,22.6582,22.6668,67600.0
2014-07-28 10:00:00,26.38,26.39,26.33,26.35,61200.0,22.6668,22.6754,22.6238,22.641,61200.0
2014-07-28 10:05:00,26.36,26.4,26.35,26.37,84400.0,22.6496,22.684,22.641,22.6582,84400.0
2014-07-28 10:10:00,26.36,26.4,26.36,26.4,358800.0,22.6496,22.684,22.6496,22.684,358800.0
2014-07-28 10:15:00,26.4,26.41,26.36,26.37,148800.0,22.684,22.6926,22.6496,22.6582,148800.0
2014-07-28 10:20:00,26.37,26.4,26.37,26.4,58000.0,22.6582,22.684,22.6582,22.684,58000.0
2014-07-28 10:25:00,26.41,26.42,26.4,26.4,61400.0,22.6926,22.7012,22.684,22.684,61400.0
2014-07-28 10:30:00,26.4,26.4,26.36,26.36,63000.0,22.684,22.684,22.6496,22.6496,63000.0
2014-07-28 10:35:00,26.36,26.4,26.36,26.39,39600.0,22.6496,22.684,22.6496,22.6754,39600.0
2014-07-28 10:40:00,26.4,26.43,26.39,26.43,73000.0,22.684,22.7097,22.6754,22.7097,73000.0
2014-07-28 10:45:00,26.42,26.43,26.39,26.4,163200.0,22.7012,22.7097,22.6754,22.684,163200.0
2014-07-28 10:50:00,26.4,26.41,26.36,26.36,125400.0,22.684,22.6926,22.6496,22.6496,125400.0
2014-07-28 10:55:00,26.36,26.38,26.36,26.36,99600.0,22.6496,22.6668,22.6496,22.6496,99600.0
2014-07-28 11:00:00,26.36,26.37,26.34,26.35,48400.0,22.6496,22.6582,22.6324,22.641,48400.0
2014-07-28 11:05:00,26.35,26.35,26.33,26.34,48000.0,22.641,22.641,22.6238,22.6324,48000.0
2014-07-28 11:10:00,26.34,26.36,26.34,26.34,51600.0,22.6324,22.6496,22.6324,22.6324,51600.0
2014-07-28 11:15:00,26.34,26.36,26.33,26.36,64600.0,22.6324,22.6496,22.6238,22.6496,64600.0
2014-07-28 11:20:00,26.36,26.38,26.36,26.36,75200.0,22.6496,22.6668,22.6496,22.6496,75200.0
2014-07-28 11:25:00,26.36,26.37,26.36,26.37,32800.0,22.6496,22.6582,22.6496,22.6582,32800.0
2014-07-28 11:30:00,26.37,26.4,26.36,26.4,59200.0,22.6582,22.684,22.6496,22.684,59200.0
2014-07-28 11:35:00,26.4,26.41,26.39,26.4,69600.0,22.684,22.6926,22.6754,22.684,69600.0
2014-07-28 11:40:00,26.41,26.41,26.39,26.39,33800.0,22.6926,22.6926,22.6754,22.6754,33800.0
2014-07-28 11:45:00,26.39,26.4,26.39,26.4,41000.0,22.6754,22.684,22.6754,22.684,41000.0
2014-07-28 11:50:00,26.4,26.41,26.4,26.4,73800.0,22.684,22.6926,22.684,22.684,73800.0
2014-07-28 11:55:00,26.4,26.41,26.39,26.4,117800.0,22.684,22.6926,22.6754,22.684,117800.0
2014-07-28 12:00:00,26.4,26.42,26.39,26.4,96600.0,22.684,22.7012,22.6754,22.684,96600.0
2014-07-28 12:05:00,26.4,26.4,26.39,26.39,110600.0,22.684,22.684,22.6754,22.6754,110600.0
2014-07-28 12:10:00,26.39,26.39,26.35,26.36,137800.0,22.6754,22.6754,22.641,22.6496,137800.0
2014-07-28 12:15:00,26.36,26.36,26.35,26.35,28000.0,22.6496,22.6496,22.641,22.641,28000.0
2014-07-28 12:20:00,26.35,26.35,26.34,26.34,32600.0,22.641,22.641,22.6324,22.6324,32600.0
2014-07-28 12:25:00,26.34,26.34,26.34,26.34,33800.0,22.6324,22.6324,22.6324,22.6324,33800.0
2014-07-28 12:30:00,26.34,26.34,26.34,26.34,20800.0,22.6324,22.6324,22.6324,22.6324,20800.0
2014-07-28 12:35:00,26.34,26.38,26.34,26.35,103800.0,22.6324,22.6668,22.6324,22.641,103800.0
2014-07-28 12:40:00,26.35,26.36,26.34,26.34,42800.0,22.641,22.6496,22.6324,22.6324,42800.0
2014-07-28 12:45:00,26.34,26.34,26.33,26.33,38800.0,22.6324,22.6324,22.6238,22.6238,38800.0
2014-07-28 12:50:00,26.33,26.34,26.33,26.33,22800.0,22.6238,22.6324,22.6238,22.6238,22800.0
2014-07-28 12:55:00,26.34,26.34,26.31,26.31,71600.0,22.6324,22.6324,22.6066,22.6066,71600.0
2014-07-28 13:00:00,26.32,26.32,26.31,26.32,37800.0,22.6152,22.6152,22.6066,22.6152,37800.0
2014-07-28 13:05:00,26.32,26.33,26.31,26.31,87200.0,22.6152,22.6238,22.6066,22.6066,87200.0
2014-07-28 13:10:00,26.31,26.32,26.31,26.32,59200.0,22.6066,22.6152,22.6066,22.6152,59200.0
2014-07-28 13:15:00,26.32,26.32,26.31,26.32,42200.0,22.6152,22.6152,22.6066,22.6152,42200.0
2014-07-28 13:20:00,26.32,26.32,26.3,26.3,152200.0,22.6152,22.6152,22.598,22.598,152200.0
2014-07-28 13:25:00,26.31,26.31,26.3,26.31,59600.0,22.6066,22.6066,22.598,22.6066,59600.0
2014-07-28 13:30:00,26.31,26.34,26.31,26.34,57800.0,22.6066,22.6324,22.6066,22.6324,57800.0
2014-07-28 13:35:00,26.34,26.39,26.34,26.39,62400.0,22.6324,22.6754,22.6324,22.6754,62400.0
2014-07-28 13:40:00,26.39,26.4,26.38,26.38,45000.0,22.6754,22.684,22.6668,22.6668,45000.0
2014-07-28 13:45:00,26.38,26.38,26.36,26.36,41000.0,22.6668,22.6668,22.6496,22.6496,41000.0
2014-07-28 13:50:00,26.36,26.37,26.36,26.36,41000.0,22.6496,22.6582,22.6496,22.6496,41000.0
2014-07-28 13:55:00,26.36,26.36,26.35,26.36,74000.0,22.6496,22.6496,22.641,22.6496,74000.0
2014-07-28 14:00:00,26.36,26.36,26.35,26.36,15000.0,22.6496,22.6496,22.641,22.6496,15000.0
2014-07-28 14:05:00,26.35,26.36,26.34,26.35,69800.0,22.641,22.6496,22.6324,22.641,69800.0
2014-07-28 14:10:00,26.35,26.36,26.34,26.34,95600.0,22.641,22.6496,22.6324,22.6324,95600.0
2014-07-28 14:15:00,26.34,26.35,26.33,26.33,70400.0,22.6324,22.641,22.6238,22.6238,70400.0
2014-07-28 14:20:00,26.33,26.36,26.33,26.35,56400.0,22.6238,22.6496,22.6238,22.641,56400.0
2014-07-28 14:25:00,26.35,26.35,26.34,26.34,26200.0,22.641,22.641,22.6324,22.6324,26200.0
2014-07-28 14:30:00,26.34,26.34,26.32,26.33,48600.0,22.6324,22.6324,22.6152,22.6238,48600.0
2014-07-28 14:35:00,26.33,26.33,26.32,26.33,25400.0,22.6238,22.6238,22.6152,22.6238,25400.0
2014-07-28 14:40:00,26.33,26.33,26.32,26.32,60400.0,22.6238,22.6238,22.6152,22.6152,60400.0
2014-07-28 14:45:00,26.32,26.33,26.32,26.33,18200.0,22.6152,22.6238,22.6152,22.6238,18200.0
2014-07-28 14:50:00,26.33,26.34,26.33,26.33,43400.0,22.6238,22.6324,22.6238,22.6238,43400.0
2014-07-28 14:55:00,26.33,26.34,26.33,26.34,33000.0,22.6238,22.6324,22.6238,22.6324,33000.0
2014-07-28 15:00:00,26.33,26.35,26.33,26.33,164400.0,22.6238,22.641,22.6238,22.6238,164400.0
2014-07-28 15:05:00,26.33,26.33,26.32,26.32,85200.0,22.6238,22.6238,22.6152,22.6152,85200.0
2014-07-28 15:10:00,26.32,26.33,26.31,26.33,115600.0,22.6152,22.6238,22.6066,22.6238,115600.0
2014-07-28 15:15:00,26.33,26.34,26.32,26.34,68800.0,22.6238,22.6324,22.6152,22.6324,68800.0
2014-07-28 15:20:00,26.34,26.35,26.34,26.34,146000.0,22.6324,22.641,22.6324,22.6324,146000.0
2014-07-28 15:25:00,26.34,26.35,26.34,26.35,89600.0,22.6324,22.641,22.6324,22.641,89600.0
2014-07-28 15:30:00,26.35,26.35,26.35,26.35,69200.0,22.641,22.641,22.641,22.641,69200.0
2014-07-28 15:35:00,26.35,26.35,26.33,26.33,129600.0,22.641,22.641,22.6238,22.6238,129600.0
2014-07-28 15:40:00,26.33,26.34,26.33,26.34,83400.0,22.6238,22.6324,22.6238,22.6324,83400.0
2014-07-28 15:45:00,26.34,26.36,26.34,26.35,138200.0,22.6324,22.6496,22.6324,22.641,138200.0
2014-07-28 15:50:00,26.34,26.35,26.33,26.33,204800.0,22.6324,22.641,22.6238,22.6238,204800.0
2014-07-28 15:55:00,26.33,26.34,26.31,26.32,699400.0,22.6238,22.6324,22.6066,22.6152,699400.0
2014-07-29 09:30:00,26.37,26.37,26.27,26.32,139200.0,22.6582,22.6582,22.5723,22.6152,139200.0
2014-07-29 09:35:00,26.31,26.38,26.3,26.36,29800.0,22.6066,22.6668,22.598,22.6496,29800.0
2014-07-29 09:40:00,26.36,26.4,26.35,26.38,39800.0,22.6496,22.684,22.641,22.6668,39800.0
2014-07-29 09:45:00,26.38,26.4,26.36,26.36,39400.0,22.6668,22.684,22.6496,22.6496,39400.0
2014-07-29 09:50:00,26.37,26.43,26.37,26.43,64200.0,22.6582,22.7097,22.6582,22.7097,64200.0
2014-07-29 09:55:00,26.43,26.45,26.42,26.45,49200.0,22.7097,22.7269,22.7012,22.7269,49200.0
2014-07-29 10:00:00,26.46,26.5,26.42,26.43,73400.0,22.7355,22.7699,22.7012,22.7097,73400.0
2014-07-29 10:05:00,26.43,26.43,26.41,26.41,66200.0,22.7097,22.7097,22.6926,22.6926,66200.0
2014-07-29 10:10:00,26.42,26.42,26.39,26.4,61200.0,22.7012,22.7012,22.6754,22.684,61200.0
2014-07-29 10:15:00,26.4,26.42,26.39,26.42,67800.0,22.684,22.7012,22.6754,22.7012,67800.0
2014-07-29 10:20:00,26.42,26.43,26.42,26.42,26400.0,22.7012,22.7097,22.7012,22.7012,26400.0
2014-07-29 10:25:00,26.42,26.45,26.41,26.44,39000.0,22.7012,22.7269,22.6926,22.7183,39000.0
2014-07-29 10:30:00,26.45,26.45,26.42,26.42,41200.0,22.7269,22.7269,22.7012,22.7012,41200.0
2014-07-29 10:35:00,26.42,26.42,26.41,26.42,41000.0,22.7012,22.7012,22.6926,22.7012,41000.0
2014-07-29 10:40:00,26.42,26.43,26.4,26.43,77400.0,22.7012,22.7097,22.684,22.7097,77400.0
2014-07-29 10:45:00,26.43,26.46,26.41,26.45,75000.0,22.7097,22.7355,22.6926,22.7269,75000.0
2014-07-29 10:50:00,26.45,26.46,26.42,26.43,112400.0,22.7269,22.7355,22.7012,22.7097,112400.0
2014-07-29 10:55:00,26.44,26.46,26.41,26.43,231200.0,22.7183,22.7355,22.6926,22.7097,231200.0
2014-07-29 11:00:00,26.43,26.46,26.42,26.43,107200.0,22.7097,22.7355,22.7012,22.7097,107200.0
2014-07-29 11:05:00,26.43,26.43,26.38,26.38,89400.0,22.7097,22.7097,22.6668,22.6668,89400.0
2014-07-29 11:10:00,26.38,26.4,26.36,26.4,27000.0,22.6668,22.684,22.6496,22.684,27000.0
2014-07-29 11:15:00,26.4,26.42,26.39,26.4,145800.0,22.684,22.7012,22.6754,22.684,145800.0
2014-07-29 11:20:00,26.4,26.41,26.38,26.39,79600.0,22.684,22.6926,22.6668,22.6754,79600.0
2014-07-29 11:25:00,26.39,26.39,26.35,26.35,78200.0,22.6754,22.6754,22.641,22.641,78200.0
2014-07-29 11:30:00,26.35,26.36,26.31,26.32,28600.0,22.641,22.6496,22.6066,22.6152,28600.0
2014-07-29 11:35:00,26.31,26.35,26.3,26.33,34600.0,22.6066,22.641,22.598,22.6238,34600.0
2014-07-29 11:40:00,26.33,26.36,26.33,26.36,17200.0,22.6238,22.6496,22.6238,22.6496,17200.0
2014-07-29 11:45:00,26.35,26.36,26.34,26.34,28800.0,22.641,22.6496,22.6324,22.6324,28800.0
2014-07-29 11:50:00,26.34,26.35,26.31,26.32,58600.0,22.6324,22.641,22.6066,22.6152,58600.0
2014-07-29 11:55:00,26.31,26.34,26.31,26.32,97000.0,22.6066,22.6324,22.6066,22.6152,97000.0
2014-07-29 12:00:00,26.32,26.35,26.32,26.33,53200.0,22.6152,22.641,22.6152,22.6238,53200.0
2014-07-29 12:05:00,26.33,26.34,26.31,26.31,33400.0,22.6238,22.6324,22.6066,22.6066,33400.0
2014-07-29 12:10:00,26.32,26.36,26.31,26.36,20800.0,22.6152,22.6496,22.6066,22.6496,20800.0
2014-07-29 12:15:00,26.36,26.38,26.36,26.38,21000.0,22.6496,22.6668,22.6496,22.6668,21000.0
2014-07-29 12:20:00,26.38,26.41,26.37,26.4,36800.0,22.6668,22.6926,22.6582,22.684,36800.0
2014-07-29 12:25:00,26.41,26.41,26.39,26.4,39400.0,22.6926,22.6926,22.6754,22.684,39400.0
2014-07-29 12:30:00,26.4,26.4,26.39,26.39,69000.0,22.684,22.684,22.6754,22.6754,69000.0
2014-07-29 12:35:00,26.39,26.42,26.38,26.41,42600.0,22.6754,22.7012,22.6668,22.6926,42600.0
2014-07-29 12:40:00,26.41,26.41,26.4,26.4,39800.0,22.6926,22.6926,22.684,22.684,39800.0
2014-07-29 12:45:00,26.4,26.43,26.4,26.43,38000.0,22.684,22.7097,22.684,22.7097,38000.0
2014-07-29 12:50:00,26.43,26.46,26.43,26.46,29000.0,22.7097,22.7355,22.7097,22.7355,29000.0
2014-07-29 12:55:00,26.46,26.48,26.45,26.48,27800.0,22.7355,22.7527,22.7269,22.7527,27800.0
2014-07-29 13:00:00,26.48,26.48,26.47,26.48,46400.0,22.7527,22.7527,22.7441,22.7527,46400.0
2014-07-29 13:05:00,26.48,26.52,26.48,26.52,42200.0,22.7527,22.7871,22.7527,22.7871,42200.0
2014-07-29 13:10:00,26.52,26.53,26.5,26.51,40400.0,22.7871,22.7957,22.7699,22.7785,40400.0
2014-07-29 13:15:00,26.51,26.51,26.5,26.5,17600.0,22.7785,22.7785,22.7699,22.7699,17600.0
2014-07-29 13:20:00,26.5,26.5,26.49,26.5,35600.0,22.7699,22.7699,22.7613,22.7699,35600.0
2014-07-29 13:25:00,26.5,26.5,26.48,26.49,43800.0,22.7699,22.7699,22.7527,22.7613,43800.0
2014-07-29 13:30:00,26.49,26.5,26.49,26.49,34600.0,22.7613,22.7699,22.7613,22.7613,34600.0
2014-07-29 13:35:00,26.49,26.5,26.49,26.49,21600.0,22.7613,22.7699,22.7613,22.7613,21600.0
2014-07-29 13:40:00,26.49,26.49,26.48,26.49,25400.0,22.7613,22.7613,22.7527,22.7613,25400.0
2014-07-29 13:45:00,26.49,26.49,26.48,26.48,21200.0,22.7613,22.7613,22.7527,22.7527,21200.0
2014-07-29 13:50:00,26.49,26.49,26.48,26.49,22000.0,22.7613,22.7613,22.7527,22.7613,22000.0
2014-07-29 13:55:00,26.49,26.49,26.48,26.48,55200.0,22.7613,22.7613,22.7527,22.7527,55200.0
2014-07-29 14:00:00,26.48,26.48,26.48,26.48,26800.0,22.7527,22.7527,22.7527,22.7527,26800.0
2014-07-29 14:05:00,26.48,26.48,26.46,26.46,32400.0,22.7527,22.7527,22.7355,22.7355,32400.0
2014-07-29 14:10:00,26.46,26.47,26.46,26.47,24200.0,22.7355,22.7441,22.7355,22.7441,24200.0
2014-07-29 14:15:00,26.47,26.48,26.46,26.47,101400.0,22.7441,22.7527,22.7355,22.7441,101400.0
2014-07-29 14:20:00,26.46,26.48,26.44,26.44,60800.0,22.7355,22.7527,22.7183,22.7183,60800.0
2014-07-29 14:25:00,26.44,26.44,26.41,26.43,53600.0,22.7183,22.7183,22.6926,22.7097,53600.0
2014-07-29 14:30:00,26.43,26.45,26.43,26.43,30800.0,22.7097,22.7269,22.7097,22.7097,30800.0
2014-07-29 14:35:00,26.44,26.44,26.42,26.43,48400.0,22.7183,22.7183,22.7012,22.7097,48400.0
2014-07-29 14:40:00,26.43,26.44,26.41,26.41,34200.0,22.7097,22.7183,22.6926,22.6926,34200.0
2014-07-29 14:45:00,26.42,26.45,26.42,26.45,32400.0,22.7012,22.7269,22.7012,22.7269,32400.0
2014-07-29 14:50:00,26.45,26.45,26.42,26.43,44200.0,22.7269,22.7269,22.7012,22.7097,44200.0
2014-07-29 14:55:00,26.43,26.43,26.41,26.41,24800.0,22.7097,22.7097,22.6926,22.6926,24800.0
2014-07-29 15:00:00,26.41,26.41,26.39,26.41,80800.0,22.6926,22.6926,22.6754,22.6926,80800.0
2014-07-29 15:05:00,26.4,26.41,26.39,26.4,34200.0,22.684,22.6926,22.6754,22.684,34200.0
2014-07-29 15:10:00,26.4,26.4,26.38,26.39,50400.0,22.684,22.684,22.6668,22.6754,50400.0
2014-07-29 15:15:00,26.4,26.4,26.36,26.36,90200.0,22.684,22.684,22.6496,22.6496,90200.0
2014-07-29 15:20:00,26.36,26.37,26.34,26.34,111200.0,22.6496,22.6582,22.6324,22.6324,111200.0
2014-07-29 15:25:00,26.33,26.35,26.32,26.33,87800.0,22.6238,22.641,22.6152,22.6238,87800.0
2014-07-29 15:30:00,26.33,26.34,26.32,26.33,110600.0,22.6238,22.6324,22.6152,22.6238,110600.0
2014-07-29 15:35:00,26.34,26.35,26.33,26.34,77400.0,22.6324,22.641,22.6238,22.6324,77400.0
2014-07-29 15:40:00,26.35,26.35,26.31,26.31,107600.0,22.641,22.641,22.6066,22.6066,107600.0
2014-07-29 15:45:00,26.31,26.31,26.28,26.29,258200.0,22.6066,22.6066,22.5809,22.5894,258200.0
2014-07-29 15:50:00,26.29,26.3,26.27,26.28,163800.0,22.5894,22.598,22.5723,22.5809,163800.0
2014-07-29 15:55:00,26.28,26.29,26.25,26.25,348200.0,22.5809,22.5894,22.5551,22.5551,348200.0
2014-07-30 09:30:00,26.39,26.46,26.36,26.37,152800.0,22.6754,22.7355,22.6496,22.6582,152800.0
2014-07-30 09:35:00,26.37,26.43,26.35,26.42,86600.0,22.6582,22.7097,22.641,22.7012,86600.0
2014-07-30 09:40:00,26.42,26.5,26.42,26.5,87600.0,22.7012,22.7699,22.7012,22.7699,87600.0
2014-07-30 09:45:00,26.5,26.5,26.46,26.48,73000.0,22.7699,22.7699,22.7355,22.7527,73000.0
2014-07-30 09:50:00,26.48,26.52,26.48,26.51,127200.0,22.7527,22.7871,22.7527,22.7785,127200.0
2014-07-30 09:55:00,26.5,26.53,26.5,26.5,53200.0,22.7699,22.7957,22.7699,22.7699,53200.0
2014-07-30 10:00:00,26.5,26.52,26.42,26.43,99600.0,22.7699,22.7871,22.7012,22.7097,99600.0
2014-07-30 10:05:00,26.43,26.44,26.4,26.44,94400.0,22.7097,22.7183,22.684,22.7183,94400.0
2014-07-30 10:10:00,26.43,26.49,26.43,26.46,69400.0,22.7097,22.7613,22.7097,22.7355,69400.0
2014-07-30 10:15:00,26.46,26.53,26.44,26.53,67600.0,22.7355,22.7957,22.7183,22.7957,67600.0
2014-07-30 10:20:00,26.52,26.52,26.49,26.49,45000.0,22.7871,22.7871,22.7613,22.7613,45000.0
2014-07-30 10:25:00,26.49,26.52,26.49,26.5,73200.0,22.7613,22.7871,22.7613,22.7699,73200.0
2014-07-30 10:30:00,26.5,26.51,26.48,26.49,43200.0,22.7699,22.7785,22.7527,22.7613,43200.0
2014-07-30 10:35:00,26.49,26.51,26.48,26.49,66400.0,22.7613,22.7785,22.7527,22.7613,66400.0
2014-07-30 10:40:00,26.49,26.5,26.43,26.44,67400.0,22.7613,22.7699,22.7097,22.7183,67400.0
2014-07-30 10:45:00,26.43,26.43,26.41,26.43,54400.0,22.7097,22.7097,22.6926,22.7097,54400.0
2014-07-30 10:50:00,26.43,26.46,26.42,26.46,72200.0,22.7097,22.7355,22.7012,22.7355,72200.0
2014-07-30 10:55:00,26.46,26.46,26.43,26.46,69000.0,22.7355,22.7355,22.7097,22.7355,69000.0
2014-07-30 11:00:00,26.45,26.45,26.39,26.4,53400.0,22.7269,22.7269,22.6754,22.684,53400.0
2014-07-30 11:05:00,26.4,26.43,26.4,26.43,52600.0,22.684,22.7097,22.684,22.7097,52600.0
2014-07-30 11:10:00,26.43,26.43,26.42,26.43,40600.0,22.7097,22.7097,22.7012,22.7097,40600.0
2014-07-30 11:15:00,26.43,26.45,26.43,26.45,65400.0,22.7097,22.7269,22.7097,22.7269,65400.0
2014-07-30 11:20:00,26.45,26.47,26.45,26.47,73200.0,22.7269,22.7441,22.7269,22.7441,73200.0
2014-07-30 11:25:00,26.46,26.49,26.45,26.49,27800.0,22.7355,22.7613,22.7269,22.7613,27800.0
2014-07-30 11:30:00,26.49,26.49,26.47,26.48,47600.0,22.7613,22.7613,22.7441,22.7527,47600.0
2014-07-30 11:35:00,26.48,26.51,26.48,26.5,94200.0,22.7527,22.7785,22.7527,22.7699,94200.0
2014-07-30 11:40:00,26.5,26.52,26.49,26.49,50000.0,22.7699,22.7871,22.7613,22.7613,50000.0
2014-07-30 11:45:00,26.49,26.49,26.45,26.45,49600.0,22.7613,22.7613,22.7269,22.7269,49600.0
2014-07-30 11:50:00,26.45,26.46,26.43,26.44,42000.0,22.7269,22.7355,22.7097,22.7183,42000.0
2014-07-30 11:55:00,26.43,26.45,26.42,26.42,28800.0,22.7097,22.7269,22.7012,22.7012,28800.0
2014-07-30 12:00:00,26.42,26.43,26.39,26.4,47400.0,22.7012,22.7097,22.6754,22.684,47400.0
2014-07-30 12:05:00,26.4,26.4,26.38,26.39,28800.0,22.684,22.684,22.6668,22.6754,28800.0
2014-07-30 12:10:00,26.39,26.43,26.39,26.41,43000.0,22.6754,22.7097,22.6754,22.6926,43000.0
2014-07-30 12:15:00,26.41,26.43,26.4,26.4,53200.0,22.6926,22.7097,22.684,22.684,53200.0
2014-07-30 12:20:00,26.41,26.45,26.4,26.45,43800.0,22.6926,22.7269,22.684,22.7269,43800.0
2014-07-30 12:25:00,26.45,26.45,26.44,26.45,35400.0,22.7269,22.7269,22.7183,22.7269,35400.0
2014-07-30 12:30:00,26.45,26.46,26.45,26.46,47000.0,22.7269,22.7355,22.7269,22.7355,47000.0
2014-07-30 12:35:00,26.47,26.49,26.47,26.49,43200.0,22.7441,22.7613,22.7441,22.7613,43200.0
2014-07-30 12:40:00,26.49,26.5,26.48,26.49,63600.0,22.7613,22.7699,22.7527,22.7613,63600.0
2014-07-30 12:45:00,26.49,26.5,26.49,26.49,117800.0,22.7613,22.7699,22.7613,22.7613,117800.0
2014-07-30 12:50:00,26.49,26.51,26.49,26.51,41800.0,22.7613,22.7785,22.7613,22.7785,41800.0
2014-07-30 12:55:00,26.51,26.53,26.5,26.53,37000.0,22.7785,22.7957,22.7699,22.7957,37000.0
2014-07-30 13:00:00,26.52,26.53,26.5,26.5,57000.0,22.7871,22.7957,22.7699,22.7699,57000.0
2014-07-30 13:05:00,26.5,26.51,26.5,26.5,112200.0,22.7699,22.7785,22.7699,22.7699,112200.0
2014-07-30 13:10:00,26.5,26.52,26.49,26.49,89000.0,22.7699,22.7871,22.7613,22.7613,89000.0
2014-07-30 13:15:00,26.5,26.51,26.5,26.5,87400.0,22.7699,22.7785,22.7699,22.7699,87400.0
2014-07-30 13:20:00,26.5,26.53,26.5,26.51,69200.0,22.7699,22.7957,22.7699,22.7785,69200.0
2014-07-30 13:25:00,26.51,26.52,26.5,26.5,62800.0,22.7785,22.7871,22.7699,22.7699,62800.0
2014-07-30 13:30:00,26.5,26.53,26.5,26.53,60600.0,22.7699,22.7957,22.7699,22.7957,60600.0
2014-07-30 13:35:00,26.53,26.54,26.53,26.53,41000.0,22.7957,22.8043,22.7957,22.7957,41000.0
2014-07-30 13:40:00,26.53,26.56,26.53,26.55,45800.0,22.7957,22.8214,22.7957,22.8129,45800.0
2014-07-30 13:45:00,26.55,26.55,26.53,26.54,49000.0,22.8129,22.8129,22.7957,22.8043,49000.0
2014-07-30 13:50:00,26.54,26.59,26.54,26.58,89600.0,22.8043,22.8472,22.8043,22.8386,89600.0
2014-07-30 13:55:00,26.59,26.63,26.59,26.61,123400.0,22.8472,22.8816,22.8472,22.8644,123400.0
2014-07-30 14:00:00,26.61,26.65,26.55,26.64,126800.0,22.8644,22.8988,22.8129,22.8902,126800.0
2014-07-30 14:05:00,26.63,26.67,26.62,26.67,91000.0,22.8816,22.916,22.873,22.916,91000.0
2014-07-30 14:10:00,26.67,26.73,26.66,26.72,73000.0,22.916,22.9675,22.9074,22.9589,73000.0
2014-07-30 14:15:00,26.73,26.75,26.72,26.74,142800.0,22.9675,22.9847,22.9589,22.9761,142800.0
2014-07-30 14:20:00,26.75,26.75,26.71,26.72,80800.0,22.9847,22.9847,22.9503,22.9589,80800.0
2014-07-30 14:25:00,26.73,26.74,26.72,26.74,83600.0,22.9675,22.9761,22.9589,22.9761,83600.0
2014-07-30 14:30:00,26.73,26.74,26.71,26.72,116600.0,22.9675,22.9761,22.9503,22.9589,116600.0
2014-07-30 14:35:00,26.73,26.74,26.72,26.74,118400.0,22.9675,22.9761,22.9589,22.9761,118400.0
2014-07-30 14:40:00,26.74,26.78,26.74,26.75,84600.0,22.9761,23.0105,22.9761,22.9847,84600.0
2014-07-30 14:45:00,26.75,26.77,26.72,26.73,129600.0,22.9847,23.0019,22.9589,22.9675,129600.0
2014-07-30 14:50:00,26.73,26.74,26.72,26.74,48200.0,22.9675,22.9761,22.9589,22.9761,48200.0
2014-07-30 14:55:00,26.74,26.77,26.74,26.77,79800.0,22.9761,23.0019,22.9761,23.0019,79800.0
2014-07-30 15:00:00,26.77,26.77,26.71,26.73,202400.0,23.0019,23.0019,22.9503,22.9675,202400.0
2014-07-30 15:05:00,26.72,26.79,26.72,26.78,133000.0,22.9589,23.0191,22.9589,23.0105,133000.0
2014-07-30 15:10:00,26.78,26.81,26.77,26.8,154200.0,23.0105,23.0363,23.0019,23.0277,154200.0
2014-07-30 15:15:00,26.8,26.83,26.79,26.83,118600.0,23.0277,23.0534,23.0191,23.0534,118600.0
2014-07-30 15:20:00,26.83,26.86,26.82,26.84,179400.0,23.0534,23.0792,23.0448,23.062,179400.0
2014-07-30 15:25:00,26.84,26.86,26.83,26.86,77400.0,23.062,23.0792,23.0534,23.0792,77400.0
2014-07-30 15:30:00,26.86,26.87,26.85,26.87,116000.0,23.0792,23.0878,23.0706,23.0878,116000.0
2014-07-30 15:35:00,26.87,26.87,26.86,26.86,117400.0,23.0878,23.0878,23.0792,23.0792,117400.0
2014-07-30 15:40:00,26.87,26.89,26.86,26.88,181000.0,23.0878,23.105,23.0792,23.0964,181000.0
2014-07-30 15:45:00,26.88,26.9,26.86,26.89,178000.0,23.0964,23.1136,23.0792,23.105,178000.0
2014-07-30 15:50:00,26.89,26.89,26.86,26.88,195800.0,23.105,23.105,23.0792,23.0964,195800.0
2014-07-30 15:55:00,26.88,26.89,26.85,26.85,446000.0,23.0964,23.105,23.0706,23.0706,446000.0
2014-07-31 09:30:00,26.5,26.6,26.46,26.6,222800.0,22.7699,22.8558,22.7355,22.8558,222800.0
2014-07-31 09:35:00,26.59,26.61,26.52,26.55,139400.0,22.8472,22.8644,22.7871,22.8129,139400.0
2014-07-31 09:40:00,26.55,26.64,26.55,26.63,86800.0,22.8129,22.8902,22.8129,22.8816,86800.0
2014-07-31 09:45:00,26.63,26.65,26.58,26.6,182600.0,22.8816,22.8988,22.8386,22.8558,182600.0
2014-07-31 09:50:00,26.6,26.74,26.6,26.73,247000.0,22.8558,22.9761,22.8558,22.9675,247000.0
2014-07-31 09:55:00,26.74,26.8,26.74,26.78,191600.0,22.9761,23.0277,22.9761,23.0105,191600.0
2014-07-31 10:00:00,26.78,26.79,26.73,26.76,87600.0,23.0105,23.0191,22.9675,22.9933,87600.0
2014-07-31 10:05:00,26.75,26.75,26.68,26.73,254000.0,22.9847,22.9847,22.9246,22.9675,254000.0
2014-07-31 10:10:00,26.73,26.74,26.68,26.68,108000.0,22.9675,22.9761,22.9246,22.9246,108000.0
2014-07-31 10:15:00,26.68,26.72,26.66,26.71,60600.0,22.9246,22.9589,22.9074,22.9503,60600.0
2014-07-31 10:20:00,26.71,26.73,26.7,26.72,82200.0,22.9503,22.9675,22.9417,22.9589,82200.0
2014-07-31 10:25:00,26.72,26.78,26.71,26.75,175400.0,22.9589,23.0105,22.9503,22.9847,175400.0
2014-07-31 10:30:00,26.74,26.74,26.67,26.67,62200.0,22.9761,22.9761,22.916,22.916,62200.0
2014-07-31 10:35:00,26.67,26.72,26.66,26.71,56400.0,22.916,22.9589,22.9074,22.9503,56400.0
2014-07-31 10:40:00,26.71,26.73,26.7,26.73,43400.0,22.9503,22.9675,22.9417,22.9675,43400.0
2014-07-31 10:45:00,26.73,26.73,26.67,26.68,42400.0,22.9675,22.9675,22.916,22.9246,42400.0
2014-07-31 10:50:00,26.68,26.68,26.64,26.65,44200.0,22.9246,22.9246,22.8902,22.8988,44200.0
2014-07-31 10:55:00,26.65,26.66,26.63,26.64,99800.0,22.8988,22.9074,22.8816,22.8902,99800.0
2014-07-31 11:00:00,26.65,26.67,26.64,26.66,42000.0,22.8988,22.916,22.8902,22.9074,42000.0
2014-07-31 11:05:00,26.66,26.67,26.65,26.67,32600.0,22.9074,22.916,22.8988,22.916,32600.0
2014-07-31 11:10:00,26.66,26.66,26.63,26.64,35600.0,22.9074,22.9074,22.8816,22.8902,35600.0
2014-07-31 11:15:00,26.64,26.67,26.63,26.67,68800.0,22.8902,22.916,22.8816,22.916,68800.0
2014-07-31 11:20:00,26.67,26.71,26.67,26.71,63400.0,22.916,22.9503,22.916,22.9503,63400.0
2014-07-31 11:25:00,26.71,26.71,26.68,26.68,64400.0,22.9503,22.9503,22.9246,22.9246,64400.0
2014-07-31 11:30:00,26.68,26.68,26.65,26.65,63400.0,22.9246,22.9246,22.8988,22.8988,63400.0
2014-07-31 11:35:00,26.65,26.69,26.63,26.69,93800.0,22.8988,22.9331,22.8816,22.9331,93800.0
2014-07-31 11:40:00,26.69,26.76,26.69,26.73,142400.0,22.9331,22.9933,22.9331,22.9675,142400.0
2014-07-31 11:45:00,26.73,26.73,26.67,26.68,53000.0,22.9675,22.9675,22.916,22.9246,53000.0
2014-07-31 11:50:00,26.68,26.71,26.65,26.68,143200.0,22.9246,22.9503,22.8988,22.9246,143200.0
2014-07-31 11:55:00,26.68,26.71,26.68,26.69,74200.0,22.9246,22.9503,22.9246,22.9331,74200.0
2014-07-31 12:00:00,26.69,26.73,26.69,26.71,260600.0,22.9331,22.9675,22.9331,22.9503,260600.0
2014-07-31 12:05:00,26.71,26.71,26.66,26.68,45800.0,22.9503,22.9503,22.9074,22.9246,45800.0
2014-07-31 12:10:00,26.68,26.68,26.65,26.68,66600.0,22.9246,22.9246,22.8988,22.9246,66600.0
2014-07-31 12:15:00,26.68,26.7,26.66,26.7,69800.0,22.9246,22.9417,22.9074,22.9417,69800.0
2014-07-31 12:20:00,26.7,26.72,26.69,26.7,97200.0,22.9417,22.9589,22.9331,22.9417,97200.0
2014-07-31 12:25:00,26.7,26.7,26.66,26.66,67400.0,22.9417,22.9417,22.9074,22.9074,67400.0
2014-07-31 12:30:00,26.66,26.68,26.66,26.68,58800.0,22.9074,22.9246,22.9074,22.9246,58800.0
2014-07-31 12:35:00,26.68,26.72,26.68,26.71,113800.0,22.9246,22.9589,22.9246,22.9503,113800.0
2014-07-31 12:40:00,26.7,26.71,26.7,26.7,28000.0,22.9417,22.9503,22.9417,22.9417,28000.0
2014-07-31 12:45:00,26.7,26.73,26.7,26.72,38800.0,22.9417,22.9675,22.9417,22.9589,38800.0
2014-07-31 12:50:00,26.71,26.72,26.69,26.71,25800.0,22.9503,22.9589,22.9331,22.9503,25800.0
2014-07-31 12:55:00,26.7,26.71,26.69,26.7,29600.0,22.9417,22.9503,22.9331,22.9417,29600.0
2014-07-31 13:00:00,26.7,26.73,26.69,26.72,74200.0,22.9417,22.9675,22.9331,22.9589,74200.0
2014-07-31 13:05:00,26.72,26.72,26.69,26.7,56400.0,22.9589,22.9589,22.9331,22.9417,56400.0
2014-07-31 13:10:00,26.69,26.7,26.68,26.68,33400.0,22.9331,22.9417,22.9246,22.9246,33400.0
2014-07-31 13:15:00,26.68,26.68,26.67,26.68,108000.0,22.9246,22.9246,22.916,22.9246,108000.0
2014-07-31 13:20:00,26.68,26.68,26.67,26.67,68200.0,22.9246,22.9246,22.916,22.916,68200.0
2014-07-31 13:25:00,26.68,26.72,26.68,26.72,59600.0,22.9246,22.9589,22.9246,22.9589,59600.0
2014-07-31 13:30:00,26.72,26.73,26.7,26.73,36200.0,22.9589,22.9675,22.9417,22.9675,36200.0
2014-07-31 13:35:00,26.73,26.74,26.73,26.73,33800.0,22.9675,22.9761,22.9675,22.9675,33800.0
2014-07-31 13:40:00,26.73,26.73,26.71,26.72,52200.0,22.9675,22.9675,22.9503,22.9589,52200.0
2014-07-31 13:45:00,26.72,26.74,26.7,26.74,82000.0,22.9589,22.9761,22.9417,22.9761,82000.0
2014-07-31 13:50:00,26.74,26.75,26.72,26.75,46800.0,22.9761,22.9847,22.9589,22.9847,46800.0
2014-07-31 13:55:00,26.75,26.77,26.74,26.77,84200.0,22.9847,23.0019,22.9761,23.0019,84200.0
2014-07-31 14:00:00,26.77,26.77,26.75,26.75,54800.0,23.0019,23.0019,22.9847,22.9847,54800.0
2014-07-31 14:05:00,26.75,26.78,26.75,26.76,100200.0,22.9847,23.0105,22.9847,22.9933,100200.0
2014-07-31 14:10:00,26.76,26.76,26.73,26.75,59000.0,22.9933,22.9933,22.9675,22.9847,59000.0
2014-07-31 14:15:00,26.75,26.76,26.74,26.76,90200.0,22.9847,22.9933,22.9761,22.9933,90200.0
2014-07-31 14:20:00,26.75,26.77,26.75,26.75,74200.0,22.9847,23.0019,22.9847,22.9847,74200.0
2014-07-31 14:25:00,26.75,26.82,26.75,26.82,129400.0,22.9847,23.0448,22.9847,23.0448,129400.0
2014-07-31 14:30:00,26.81,26.81,26.77,26.77,59400.0,23.0363,23.0363,23.0019,23.0019,59400.0
2014-07-31 14:35:00,26.78,26.78,26.74,26.75,63400.0,23.0105,23.0105,22.9761,22.9847,63400.0
2014-07-31 14:40:00,26.75,26.75,26.7,26.72,147400.0,22.9847,22.9847,22.9417,22.9589,147400.0
2014-07-31 14:45:00,26.72,26.73,26.66,26.68,143200.0,22.9589,22.9675,22.9074,22.9246,143200.0
2014-07-31 14:50:00,26.68,26.71,26.67,26.67,169400.0,22.9246,22.9503,22.916,22.916,169400.0
2014-07-31 14:55:00,26.67,26.68,26.65,26.65,94800.0,22.916,22.9246,22.8988,22.8988,94800.0
2014-07-31 15:00:00,26.65,26.68,26.64,26.67,65400.0,22.8988,22.9246,22.8902,22.916,65400.0
2014-07-31 15:05:00,26.67,26.7,26.67,26.67,118200.0,22.916,22.9417,22.916,22.916,118200.0
2014-07-31 15:10:00,26.67,26.68,26.65,26.65,127600.0,22.916,22.9246,22.8988,22.8988,127600.0
2014-07-31 15:15:00,26.65,26.66,26.63,26.63,158600.0,22.8988,22.9074,22.8816,22.8816,158600.0
2014-07-31 15:20:00,26.63,26.65,26.62,26.65,185000.0,22.8816,22.8988,22.873,22.8988,185000.0
2014-07-31 15:25:00,26.65,26.67,26.65,26.67,137200.0,22.8988,22.916,22.8988,22.916,137200.0
2014-07-31 15:30:00,26.66,26.68,26.65,26.68,192600.0,22.9074,22.9246,22.8988,22.9246,192600.0
2014-07-31 15:35:00,26.68,26.71,26.67,26.71,138200.0,22.9246,22.9503,22.916,22.9503,138200.0
2014-07-31 15:40:00,26.71,26.71,26.67,26.68,240600.0,22.9503,22.9503,22.916,22.9246,240600.0
2014-07-31 15:45:00,26.67,26.71,26.67,26.7,472200.0,22.916,22.9503,22.916,22.9417,472200.0
2014-07-31 15:50:00,26.7,26.71,26.65,26.67,460200.0,22.9417,22.9503,22.8988,22.916,460200.0
2014-07-31 15:55:00,26.67,26.67,26.65,26.65,421000.0,22.916,22.916,22.8988,22.8988,421000.0
2014-08-01 09:30:00,26.49,26.66,26.48,26.61,153800.0,22.7613,22.9074,22.7527,22.8644,153800.0
2014-08-01 09:35:00,26.61,26.71,26.6,26.68,90000.0,22.8644,22.9503,22.8558,22.9246,90000.0
2014-08-01 09:40:00,26.67,26.67,26.59,26.59,55400.0,22.916,22.916,22.8472,22.8472,55400.0
2014-08-01 09:45:00,26.6,26.61,26.57,26.59,54800.0,22.8558,22.8644,22.83,22.8472,54800.0
2014-08-01 09:50:00,26.59,26.61,26.55,26.55,57000.0,22.8472,22.8644,22.8129,22.8129,57000.0
2014-08-01 09:55:00,26.56,26.58,26.53,26.56,43000.0,22.8214,22.8386,22.7957,22.8214,43000.0
2014-08-01 10:00:00,26.56,26.6,26.56,26.57,118800.0,22.8214,22.8558,22.8214,22.83,118800.0
2014-08-01 10:05:00,26.57,26.61,26.55,26.61,106600.0,22.83,22.8644,22.8129,22.8644,106600.0
2014-08-01 10:10:00,26.61,26.64,26.59,26.6,69800.0,22.8644,22.8902,22.8472,22.8558,69800.0
2014-08-01 10:15:00,26.59,26.6,26.52,26.52,36200.0,22.8472,22.8558,22.7871,22.7871,36200.0
2014-08-01 10:20:00,26.52,26.58,26.52,26.57,37800.0,22.7871,22.8386,22.7871,22.83,37800.0
2014-08-01 10:25:00,26.57,26.58,26.55,26.58,43600.0,22.83,22.8386,22.8129,22.8386,43600.0
2014-08-01 10:30:00,26.58,26.58,26.55,26.55,52200.0,22.8386,22.8386,22.8129,22.8129,52200.0
2014-08-01 10:35:00,26.56,26.59,26.55,26.59,58200.0,22.8214,22.8472,22.8129,22.8472,58200.0
2014-08-01 10:40:00,26.59,26.61,26.58,26.58,67200.0,22.8472,22.8644,22.8386,22.8386,67200.0
2014-08-01 10:45:00,26.58,26.59,26.52,26.53,54000.0,22.8386,22.8472,22.7871,22.7957,54000.0
2014-08-01 10:50:00,26.53,26.53,26.5,26.53,75400.0,22.7957,22.7957,22.7699,22.7957,75400.0
2014-08-01 10:55:00,26.53,26.54,26.5,26.53,50600.0,22.7957,22.8043,22.7699,22.7957,50600.0
2014-08-01 11:00:00,26.53,26.54,26.52,26.52,39200.0,22.7957,22.8043,22.7871,22.7871,39200.0
2014-08-01 11:05:00,26.52,26.52,26.49,26.51,84800.0,22.7871,22.7871,22.7613,22.7785,84800.0
2014-08-01 11:10:00,26.52,26.54,26.5,26.54,75600.0,22.7871,22.8043,22.7699,22.8043,75600.0
2014-08-01 11:15:00,26.54,26.55,26.5,26.51,64800.0,22.8043,22.8129,22.7699,22.7785,64800.0
2014-08-01 11:20:00,26.51,26.54,26.5,26.54,52800.0,22.7785,22.8043,22.7699,22.8043,52800.0
2014-08-01 11:25:00,26.54,26.57,26.54,26.56,33800.0,22.8043,22.83,22.8043,22.8214,33800.0
2014-08-01 11:30:00,26.56,26.56,26.53,26.53,48000.0,22.8214,22.8214,22.7957,22.7957,48000.0
2014-08-01 11:35:00,26.53,26.54,26.5,26.5,64800.0,22.7957,22.8043,22.7699,22.7699,64800.0
2014-08-01 11:40:00,26.51,26.53,26.5,26.5,52800.0,22.7785,22.7957,22.7699,22.7699,52800.0
2014-08-01 11:45:00,26.5,26.52,26.5,26.5,56200.0,22.7699,22.7871,22.7699,22.7699,56200.0
2014-08-01 11:50:00,26.5,26.5,26.49,26.5,111000.0,22.7699,22.7699,22.7613,22.7699,111000.0
2014-08-01 11:55:00,26.49,26.49,26.46,26.48,45800.0,22.7613,22.7613,22.7355,22.7527,45800.0
2014-08-01 12:00:00,26.48,26.5,26.47,26.5,57600.0,22.7527,22.7699,22.7441,22.7699,57600.0
2014-08-01 12:05:00,26.5,26.5,26.47,26.47,235400.0,22.7699,22.7699,22.7441,22.7441,235400.0
2014-08-01 12:10:00,26.47,26.48,26.46,26.48,51600.0,22.7441,22.7527,22.7355,22.7527,51600.0
2014-08-01 12:15:00,26.48,26.52,26.47,26.5,51600.0,22.7527,22.7871,22.7441,22.7699,51600.0
2014-08-01 12:20:00,26.5,26.51,26.5,26.5,21200.0,22.7699,22.7785,22.7699,22.7699,21200.0
2014-08-01 12:25:00,26.5,26.5,26.47,26.48,41800.0,22.7699,22.7699,22.7441,22.7527,41800.0
2014-08-01 12:30:00,26.48,26.52,26.48,26.49,56200.0,22.7527,22.7871,22.7527,22.7613,56200.0
2014-08-01 12:35:00,26.5,26.52,26.49,26.5,74400.0,22.7699,22.7871,22.7613,22.7699,74400.0
2014-08-01 12:40:00,26.5,26.54,26.49,26.54,73600.0,22.7699,22.8043,22.7613,22.8043,73600.0
2014-08-01 12:45:00,26.54,26.54,26.5,26.5,60400.0,22.8043,22.8043,22.7699,22.7699,60400.0
2014-08-01 12:50:00,26.5,26.54,26.5,26.53,58000.0,22.7699,22.8043,22.7699,22.7957,58000.0
2014-08-01 12:55:00,26.53,26.57,26.53,26.54,31600.0,22.7957,22.83,22.7957,22.8043,31600.0
2014-08-01 13:00:00,26.53,26.54,26.5,26.52,141000.0,22.7957,22.8043,22.7699,22.7871,141000.0
2014-08-01 13:05:00,26.52,26.53,26.5,26.52,38400.0,22.7871,22.7957,22.7699,22.7871,38400.0
2014-08-01 13:10:00,26.52,26.54,26.51,26.53,31800.0,22.7871,22.8043,22.7785,22.7957,31800.0
2014-08-01 13:15:00,26.53,26.57,26.52,26.55,66600.0,22.7957,22.83,22.7871,22.8129,66600.0
2014-08-01 13:20:00,26.56,26.57,26.53,26.56,50400.0,22.8214,22.83,22.7957,22.8214,50400.0
2014-08-01 13:25:00,26.55,26.61,26.55,26.61,61200.0,22.8129,22.8644,22.8129,22.8644,61200.0
2014-08-01 13:30:00,26.61,26.62,26.58,26.6,42400.0,22.8644,22.873,22.8386,22.8558,42400.0
2014-08-01 13:35:00,26.6,26.63,26.6,26.63,64400.0,22.8558,22.8816,22.8558,22.8816,64400.0
2014-08-01 13:40:00,26.62,26.64,26.61,26.62,50800.0,22.873,22.8902,22.8644,22.873,50800.0
2014-08-01 13:45:00,26.62,26.64,26.6,26.64,50200.0,22.873,22.8902,22.8558,22.8902,50200.0
2014-08-01 13:50:00,26.63,26.65,26.61,26.64,36200.0,22.8816,22.8988,22.8644,22.8902,36200.0
2014-08-01 13:55:00,26.64,26.65,26.61,26.65,60000.0,22.8902,22.8988,22.8644,22.8988,60000.0
2014-08-01 14:00:00,26.65,26.66,26.63,26.64,51400.0,22.8988,22.9074,22.8816,22.8902,51400.0
2014-08-01 14:05:00,26.63,26.65,26.61,26.64,78400.0,22.8816,22.8988,22.8644,22.8902,78400.0
2014-08-01 14:10:00,26.64,26.65,26.61,26.64,78600.0,22.8902,22.8988,22.8644,22.8902,78600.0
2014-08-01 14:15:00,26.63,26.65,26.63,26.65,28000.0,22.8816,22.8988,22.8816,22.8988,28000.0
2014-08-01 14:20:00,26.65,26.65,26.6,26.6,56600.0,22.8988,22.8988,22.8558,22.8558,56600.0
2014-08-01 14:25:00,26.6,26.61,26.57,26.58,127400.0,22.8558,22.8644,22.83,22.8386,127400.0
2014-08-01 14:30:00,26.59,26.6,26.58,26.6,61200.0,22.8472,22.8558,22.8386,22.8558,61200.0
2014-08-01 14:35:00,26.59,26.61,26.59,26.61,82600.0,22.8472,22.8644,22.8472,22.8644,82600.0
2014-08-01 14:40:00,26.61,26.61,26.58,26.58,54800.0,22.8644,22.8644,22.8386,22.8386,54800.0
2014-08-01 14:45:00,26.58,26.61,26.56,26.6,129400.0,22.8386,22.8644,22.8214,22.8558,129400.0
2014-08-01 14:50:00,26.6,26.61,26.6,26.6,101400.0,22.8558,22.8644,22.8558,22.8558,101400.0
2014-08-01 14:55:00,26.6,26.61,26.6,26.61,69600.0,22.8558,22.8644,22.8558,22.8644,69600.0
2014-08-01 15:00:00,26.61,26.66,26.61,26.64,134800.0,22.8644,22.9074,22.8644,22.8902,134800.0
2014-08-01 15:05:00,26.64,26.65,26.63,26.63,161200.0,22.8902,22.8988,22.8816,22.8816,161200.0
2014-08-01 15:10:00,26.63,26.64,26.61,26.61,84800.0,22.8816,22.8902,22.8644,22.8644,84800.0
2014-08-01 15:15:00,26.61,26.64,26.61,26.63,105400.0,22.8644,22.8902,22.8644,22.8816,105400.0
2014-08-01 15:20:00,26.63,26.64,26.61,26.61,100000.0,22.8816,22.8902,22.8644,22.8644,100000.0
2014-08-01 15:25:00,26.61,26.63,26.6,26.6,105600.0,22.8644,22.8816,22.8558,22.8558,105600.0
2014-08-01 15:30:00,26.6,26.61,26.59,26.59,100400.0,22.8558,22.8644,22.8472,22.8472,100400.0
2014-08-01 15:35:00,26.59,26.6,26.59,26.6,121000.0,22.8472,22.8558,22.8472,22.8558,121000.0
2014-08-01 15:40:00,26.59,26.6,26.58,26.58,135800.0,22.8472,22.8558,22.8386,22.8386,135800.0
2014-08-01 15:45:00,26.58,26.59,26.57,26.58,191000.0,22.8386,22.8472,22.83,22.8386,191000.0
2014-08-01 15:50:00,26.57,26.58,26.54,26.58,288800.0,22.83,22.8386,22.8043,22.8386,288800.0
2014-08-01 15:55:00,26.58,26.59,26.56,26.57,274800.0,22.8386,22.8472,22.8214,22.83,274800.0
2014-08-04 09:30:00,26.95,26.95,26.52,26.54,131000.0,23.1565,23.1565,22.7871,22.8043,131000.0
2014-08-04 09:35:00,26.53,26.59,26.52,26.59,69000.0,22.7957,22.8472,22.7871,22.8472,69000.0
2014-08-04 09:40:00,26.58,26.67,26.57,26.67,68000.0,22.8386,22.916,22.83,22.916,68000.0
2014-08-04 09:45:00,26.66,26.74,26.66,26.7,73400.0,22.9074,22.9761,22.9074,22.9417,73400.0
2014-08-04 09:50:00,26.69,26.74,26.69,26.74,40000.0,22.9331,22.9761,22.9331,22.9761,40000.0
2014-08-04 09:55:00,26.74,26.74,26.68,26.69,36600.0,22.9761,22.9761,22.9246,22.9331,36600.0
2014-08-04 10:00:00,26.68,26.72,26.65,26.71,64400.0,22.9246,22.9589,22.8988,22.9503,64400.0
2014-08-04 10:05:00,26.71,26.75,26.7,26.71,119200.0,22.9503,22.9847,22.9417,22.9503,119200.0
2014-08-04 10:10:00,26.71,26.73,26.64,26.66,93000.0,22.9503,22.9675,22.8902,22.9074,93000.0
2014-08-04 10:15:00,26.66,26.66,26.61,26.63,68200.0,22.9074,22.9074,22.8644,22.8816,68200.0
2014-08-04 10:20:00,26.63,26.68,26.63,26.67,40200.0,22.8816,22.9246,22.8816,22.916,40200.0
2014-08-04 10:25:00,26.67,26.71,26.67,26.68,36400.0,22.916,22.9503,22.916,22.9246,36400.0
2014-08-04 10:30:00,26.67,26.68,26.64,26.64,25200.0,22.916,22.9246,22.8902,22.8902,25200.0
2014-08-04 10:35:00,26.63,26.65,26.62,26.63,21000.0,22.8816,22.8988,22.873,22.8816,21000.0
2014-08-04 10:40:00,26.63,26.63,26.61,26.62,26000.0,22.8816,22.8816,22.8644,22.873,26000.0
2014-08-04 10:45:00,26.61,26.61,26.6,26.61,55000.0,22.8644,22.8644,22.8558,22.8644,55000.0
2014-08-04 10:50:00,26.61,26.61,26.57,26.59,101800.0,22.8644,22.8644,22.83,22.8472,101800.0
2014-08-04 10:55:00,26.59,26.59,26.54,26.57,85800.0,22.8472,22.8472,22.8043,22.83,85800.0
2014-08-04 11:00:00,26.56,26.58,26.53,26.56,90400.0,22.8214,22.8386,22.7957,22.8214,90400.0
2014-08-04 11:05:00,26.56,26.6,26.56,26.6,27200.0,22.8214,22.8558,22.8214,22.8558,27200.0
2014-08-04 11:10:00,26.59,26.6,26.57,26.59,43200.0,22.8472,22.8558,22.83,22.8472,43200.0
2014-08-04 11:15:00,26.59,26.61,26.58,26.61,27800.0,22.8472,22.8644,22.8386,22.8644,27800.0
2014-08-04 11:20:00,26.6,26.65,26.6,26.65,37600.0,22.8558,22.8988,22.8558,22.8988,37600.0
2014-08-04 11:25:00,26.65,26.66,26.63,26.64,31400.0,22.8988,22.9074,22.8816,22.8902,31400.0
2014-08-04 11:30:00,26.64,26.67,26.63,26.66,48200.0,22.8902,22.916,22.8816,22.9074,48200.0
2014-08-04 11:35:00,26.66,26.68,26.64,26.68,43600.0,22.9074,22.9246,22.8902,22.9246,43600.0
2014-08-04 11:40:00,26.68,26.68,26.65,26.65,42800.0,22.9246,22.9246,22.8988,22.8988,42800.0
2014-08-04 11:45:00,26.65,26.68,26.64,26.68,19000.0,22.8988,22.9246,22.8902,22.9246,19000.0
2014-08-04 11:50:00,26.68,26.68,26.66,26.66,21200.0,22.9246,22.9246,22.9074,22.9074,21200.0
2014-08-04 11:55:00,26.66,26.67,26.65,26.65,47200.0,22.9074,22.916,22.8988,22.8988,47200.0
2014-08-04 12:00:00,26.65,26.66,26.65,26.65,31800.0,22.8988,22.9074,22.8988,22.8988,31800.0
2014-08-04 12:05:00,26.66,26.68,26.66,26.68,20000.0,22.9074,22.9246,22.9074,22.9246,20000.0
2014-08-04 12:10:00,26.68,26.71,26.68,26.71,39800.0,22.9246,22.9503,22.9246,22.9503,39800.0
2014-08-04 12:15:00,26.71,26.73,26.69,26.73,54400.0,22.9503,22.9675,22.9331,22.9675,54400.0
2014-08-04 12:20:00,26.73,26.75,26.72,26.75,30800.0,22.9675,22.9847,22.9589,22.9847,30800.0
2014-08-04 12:25:00,26.75,26.75,26.74,26.74,26200.0,22.9847,22.9847,22.9761,22.9761,26200.0
2014-08-04 12:30:00,26.74,26.78,26.73,26.78,65000.0,22.9761,23.0105,22.9675,23.0105,65000.0
2014-08-04 12:35:00,26.77,26.78,26.77,26.77,49200.0,23.0019,23.0105,23.0019,23.0019,49200.0
2014-08-04 12:40:00,26.78,26.81,26.77,26.8,41400.0,23.0105,23.0363,23.0019,23.0277,41400.0
2014-08-04 12:45:00,26.81,26.81,26.79,26.8,25400.0,23.0363,23.0363,23.0191,23.0277,25400.0
2014-08-04 12:50:00,26.8,26.8,26.79,26.8,9800.0,23.0277,23.0277,23.0191,23.0277,9800.0
2014-08-04 12:55:00,26.79,26.82,26.79,26.8,20800.0,23.0191,23.0448,23.0191,23.0277,20800.0
2014-08-04 13:00:00,26.81,26.81,26.8,26.8,14200.0,23.0363,23.0363,23.0277,23.0277,14200.0
2014-08-04 13:05:00,26.8,26.8,26.77,26.78,15400.0,23.0277,23.0277,23.0019,23.0105,15400.0
2014-08-04 13:10:00,26.78,26.78,26.73,26.74,24000.0,23.0105,23.0105,22.9675,22.9761,24000.0
2014-08-04 13:15:00,26.73,26.74,26.72,26.73,22600.0,22.9675,22.9761,22.9589,22.9675,22600.0
2014-08-04 13:20:00,26.73,26.75,26.73,26.74,21400.0,22.9675,22.9847,22.9675,22.9761,21400.0
2014-08-04 13:25:00,26.74,26.75,26.74,26.74,28200.0,22.9761,22.9847,22.9761,22.9761,28200.0
2014-08-04 13:30:00,26.74,26.77,26.74,26.75,18200.0,22.9761,23.0019,22.9761,22.9847,18200.0
2014-08-04 13:35:00,26.75,26.76,26.74,26.75,21600.0,22.9847,22.9933,22.9761,22.9847,21600.0
2014-08-04 13:40:00,26.75,26.77,26.75,26.77,14800.0,22.9847,23.0019,22.9847,23.0019,14800.0
2014-08-04 13:45:00,26.77,26.79,26.76,26.78,23000.0,23.0019,23.0191,22.9933,23.0105,23000.0
2014-08-04 13:50:00,26.79,26.8,26.78,26.78,16200.0,23.0191,23.0277,23.0105,23.0105,16200.0
2014-08-04 13:55:00,26.78,26.78,26.75,26.75,17600.0,23.0105,23.0105,22.9847,22.9847,17600.0
2014-08-04 14:00:00,26.75,26.76,26.75,26.76,20800.0,22.9847,22.9933,22.9847,22.9933,20800.0
2014-08-04 14:05:00,26.77,26.77,26.74,26.74,22200.0,23.0019,23.0019,22.9761,22.9761,22200.0
2014-08-04 14:10:00,26.74,26.75,26.73,26.75,38200.0,22.9761,22.9847,22.9675,22.9847,38200.0
2014-08-04 14:15:00,26.75,26.78,26.75,26.78,62200.0,22.9847,23.0105,22.9847,23.0105,62200.0
2014-08-04 14:20:00,26.78,26.79,26.75,26.76,56800.0,23.0105,23.0191,22.9847,22.9933,56800.0
2014-08-04 14:25:00,26.77,26.78,26.76,26.78,34600.0,23.0019,23.0105,22.9933,23.0105,34600.0
2014-08-04 14:30:00,26.79,26.81,26.78,26.8,36800.0,23.0191,23.0363,23.0105,23.0277,36800.0
2014-08-04 14:35:00,26.8,26.82,26.8,26.81,42000.0,23.0277,23.0448,23.0277,23.0363,42000.0
2014-08-04 14:40:00,26.81,26.82,26.8,26.81,32800.0,23.0363,23.0448,23.0277,23.0363,32800.0
2014-08-04 14:45:00,26.81,26.84,26.81,26.84,36200.0,23.0363,23.062,23.0363,23.062,36200.0
2014-08-04 14:50:00,26.84,26.85,26.82,26.82,34600.0,23.062,23.0706,23.0448,23.0448,34600.0
2014-08-04 14:55:00,26.83,26.83,26.81,26.81,22600.0,23.0534,23.0534,23.0363,23.0363,22600.0
2014-08-04 15:00:00,26.81,26.85,26.81,26.85,113000.0,23.0363,23.0706,23.0363,23.0706,113000.0
2014-08-04 15:05:00,26.85,26.85,26.83,26.84,62000.0,23.0706,23.0706,23.0534,23.062,62000.0
2014-08-04 15:10:00,26.84,26.86,26.84,26.86,56400.0,23.062,23.0792,23.062,23.0792,56400.0
2014-08-04 15:15:00,26.86,26.89,26.86,26.89,90200.0,23.0792,23.105,23.0792,23.105,90200.0
2014-08-04 15:20:00,26.89,26.9,26.87,26.87,92400.0,23.105,23.1136,23.0878,23.0878,92400.0
2014-08-04 15:25:00,26.87,26.9,26.87,26.9,89200.0,23.0878,23.1136,23.0878,23.1136,89200.0
2014-08-04 15:30:00,26.9,26.9,26.87,26.87,106200.0,23.1136,23.1136,23.0878,23.0878,106200.0
2014-08-04 15:35:00,26.87,26.9,26.86,26.89,122000.0,23.0878,23.1136,23.0792,23.105,122000.0
2014-08-04 15:40:00,26.89,26.92,26.88,26.91,167800.0,23.105,23.1308,23.0964,23.1222,167800.0
2014-08-04 15:45:00,26.91,26.91,26.88,26.89,150000.0,23.1222,23.1222,23.0964,23.105,150000.0
2014-08-04 15:50:00,26.89,26.9,26.87,26.89,190200.0,23.105,23.1136,23.0878,23.105,190200.0
2014-08-04 15:55:00,26.89,26.89,26.86,26.86,442000.0,23.105,23.105,23.0792,23.0792,442000.0
2014-08-05 09:30:00,26.85,26.86,26.68,26.74,393400.0,23.0706,23.0792,22.9246,22.9761,393400.0
2014-08-05 09:35:00,26.74,26.74,26.64,26.68,36000.0,22.9761,22.9761,22.8902,22.9246,36000.0
2014-08-05 09:40:00,26.68,26.75,26.68,26.74,42200.0,22.9246,22.9847,22.9246,22.9761,42200.0
2014-08-05 09:45:00,26.74,26.74,26.68,26.68,51200.0,22.9761,22.9761,22.9246,22.9246,51200.0
2014-08-05 09:50:00,26.68,26.72,26.68,26.68,51000.0,22.9246,22.9589,22.9246,22.9246,51000.0
2014-08-05 09:55:00,26.69,26.74,26.68,26.74,72800.0,22.9331,22.9761,22.9246,22.9761,72800.0
2014-08-05 10:00:00,26.74,26.8,26.74,26.78,115400.0,22.9761,23.0277,22.9761,23.0105,115400.0
2014-08-05 10:05:00,26.78,26.82,26.75,26.82,65200.0,23.0105,23.0448,22.9847,23.0448,65200.0
2014-08-05 10:10:00,26.81,26.83,26.78,26.78,37200.0,23.0363,23.0534,23.0105,23.0105,37200.0
2014-08-05 10:15:00,26.77,26.77,26.73,26.73,63400.0,23.0019,23.0019,22.9675,22.9675,63400.0
2014-08-05 10:20:00,26.73,26.75,26.72,26.75,71600.0,22.9675,22.9847,22.9589,22.9847,71600.0
2014-08-05 10:25:00,26.75,26.75,26.73,26.74,42800.0,22.9847,22.9847,22.9675,22.9761,42800.0
2014-08-05 10:30:00,26.74,26.79,26.74,26.78,61400.0,22.9761,23.0191,22.9761,23.0105,61400.0
2014-08-05 10:35:00,26.77,26.78,26.75,26.76,33200.0,23.0019,23.0105,22.9847,22.9933,33200.0
2014-08-05 10:40:00,26.76,26.77,26.73,26.73,25600.0,22.9933,23.0019,22.9675,22.9675,25600.0
2014-08-05 10:45:00,26.73,26.75,26.73,26.74,69800.0,22.9675,22.9847,22.9675,22.9761,69800.0
2014-08-05 10:50:00,26.74,26.74,26.7,26.7,92600.0,22.9761,22.9761,22.9417,22.9417,92600.0
2014-08-05 10:55:00,26.7,26.7,26.65,26.67,104200.0,22.9417,22.9417,22.8988,22.916,104200.0
2014-08-05 11:00:00,26.67,26.68,26.62,26.64,111400.0,22.916,22.9246,22.873,22.8902,111400.0
2014-08-05 11:05:00,26.63,26.65,26.61,26.61,122400.0,22.8816,22.8988,22.8644,22.8644,122400.0
2014-08-05 11:10:00,26.61,26.65,26.61,26.64,82400.0,22.8644,22.8988,22.8644,22.8902,82400.0
2014-08-05 11:15:00,26.64,26.66,26.64,26.65,63400.0,22.8902,22.9074,22.8902,22.8988,63400.0
2014-08-05 11:20:00,26.65,26.67,26.65,26.66,80400.0,22.8988,22.916,22.8988,22.9074,80400.0
2014-08-05 11:25:00,26.67,26.67,26.66,26.67,61000.0,22.916,22.916,22.9074,22.916,61000.0
2014-08-05 11:30:00,26.67,26.71,26.67,26.69,56000.0,22.916,22.9503,22.916,22.9331,56000.0
2014-08-05 11:35:00,26.69,26.71,26.69,26.7,32200.0,22.9331,22.9503,22.9331,22.9417,32200.0
2014-08-05 11:40:00,26.7,26.72,26.69,26.72,32200.0,22.9417,22.9589,22.9331,22.9589,32200.0
2014-08-05 11:45:00,26.72,26.72,26.65,26.66,53600.0,22.9589,22.9589,22.8988,22.9074,53600.0
2014-08-05 11:50:00,26.65,26.68,26.65,26.67,54400.0,22.8988,22.9246,22.8988,22.916,54400.0
2014-08-05 11:55:00,26.67,26.74,26.67,26.72,114000.0,22.916,22.9761,22.916,22.9589,114000.0
2014-08-05 12:00:00,26.71,26.75,26.71,26.75,34400.0,22.9503,22.9847,22.9503,22.9847,34400.0
2014-08-05 12:05:00,26.75,26.75,26.71,26.73,46600.0,22.9847,22.9847,22.9503,22.9675,46600.0
2014-08-05 12:10:00,26.74,26.74,26.73,26.73,25200.0,22.9761,22.9761,22.9675,22.9675,25200.0
2014-08-05 12:15:00,26.73,26.75,26.73,26.75,61800.0,22.9675,22.9847,22.9675,22.9847,61800.0
2014-08-05 12:20:00,26.75,26.75,26.74,26.74,96400.0,22.9847,22.9847,22.9761,22.9761,96400.0
2014-08-05 12:25:00,26.74,26.74,26.69,26.72,43800.0,22.9761,22.9761,22.9331,22.9589,43800.0
2014-08-05 12:30:00,26.72,26.76,26.71,26.75,123400.0,22.9589,22.9933,22.9503,22.9847,123400.0
2014-08-05 12:35:00,26.75,26.75,26.72,26.74,40200.0,22.9847,22.9847,22.9589,22.9761,40200.0
2014-08-05 12:40:00,26.74,26.75,26.73,26.74,32600.0,22.9761,22.9847,22.9675,22.9761,32600.0
2014-08-05 12:45:00,26.74,26.75,26.73,26.73,80000.0,22.9761,22.9847,22.9675,22.9675,80000.0
2014-08-05 12:50:00,26.73,26.75,26.73,26.73,25600.0,22.9675,22.9847,22.9675,22.9675,25600.0
2014-08-05 12:55:00,26.74,26.75,26.72,26.74,29800.0,22.9761,22.9847,22.9589,22.9761,29800.0
2014-08-05 13:00:00,26.74,26.74,26.73,26.73,47000.0,22.9761,22.9761,22.9675,22.9675,47000.0
2014-08-05 13:05:00,26.73,26.75,26.73,26.74,24400.0,22.9675,22.9847,22.9675,22.9761,24400.0
2014-08-05 13:10:00,26.74,26.75,26.73,26.74,26200.0,22.9761,22.9847,22.9675,22.9761,26200.0
2014-08-05 13:15:00,26.74,26.75,26.72,26.74,32400.0,22.9761,22.9847,22.9589,22.9761,32400.0
2014-08-05 13:20:00,26.74,26.74,26.71,26.71,22800.0,22.9761,22.9761,22.9503,22.9503,22800.0
2014-08-05 13:25:00,26.71,26.73,26.71,26.72,22600.0,22.9503,22.9675,22.9503,22.9589,22600.0
2014-08-05 13:30:00,26.71,26.72,26.69,26.69,22000.0,22.9503,22.9589,22.9331,22.9331,22000.0
2014-08-05 13:35:00,26.69,26.7,26.58,26.58,122400.0,22.9331,22.9417,22.8386,22.8386,122400.0
2014-08-05 13:40:00,26.58,26.61,26.54,26.55,118400.0,22.8386,22.8644,22.8043,22.8129,118400.0
2014-08-05 13:45:00,26.56,26.59,26.55,26.57,66200.0,22.8214,22.8472,22.8129,22.83,66200.0
2014-08-05 13:50:00,26.57,26.58,26.53,26.58,68200.0,22.83,22.8386,22.7957,22.8386,68200.0
2014-08-05 13:55:00,26.58,26.59,26.56,26.56,56000.0,22.8386,22.8472,22.8214,22.8214,56000.0
2014-08-05 14:00:00,26.56,26.57,26.54,26.55,53600.0,22.8214,22.83,22.8043,22.8129,53600.0
2014-08-05 14:05:00,26.55,26.56,26.5,26.51,98400.0,22.8129,22.8214,22.7699,22.7785,98400.0
2014-08-05 14:10:00,26.51,26.55,26.51,26.55,86800.0,22.7785,22.8129,22.7785,22.8129,86800.0
2014-08-05 14:15:00,26.55,26.55,26.53,26.54,45000.0,22.8129,22.8129,22.7957,22.8043,45000.0
2014-08-05 14:20:00,26.54,26.57,26.54,26.54,40600.0,22.8043,22.83,22.8043,22.8043,40600.0
2014-08-05 14:25:00,26.54,26.56,26.54,26.55,70200.0,22.8043,22.8214,22.8043,22.8129,70200.0
2014-08-05 14:30:00,26.55,26.61,26.55,26.59,87000.0,22.8129,22.8644,22.8129,22.8472,87000.0
2014-08-05 14:35:00,26.59,26.6,26.58,26.58,77000.0,22.8472,22.8558,22.8386,22.8386,77000.0
2014-08-05 14:40:00,26.57,26.58,26.56,26.57,48400.0,22.83,22.8386,22.8214,22.83,48400.0
2014-08-05 14:45:00,26.57,26.57,26.55,26.56,63600.0,22.83,22.83,22.8129,22.8214,63600.0
2014-08-05 14:50:00,26.56,26.56,26.55,26.55,58800.0,22.8214,22.8214,22.8129,22.8129,58800.0
2014-08-05 14:55:00,26.55,26.58,26.55,26.56,47200.0,22.8129,22.8386,22.8129,22.8214,47200.0
2014-08-05 15:00:00,26.56,26.56,26.54,26.54,67200.0,22.8214,22.8214,22.8043,22.8043,67200.0
2014-08-05 15:05:00,26.54,26.56,26.53,26.54,70800.0,22.8043,22.8214,22.7957,22.8043,70800.0
2014-08-05 15:10:00,26.54,26.55,26.52,26.53,94200.0,22.8043,22.8129,22.7871,22.7957,94200.0
2014-08-05 15:15:00,26.54,26.56,26.53,26.55,66800.0,22.8043,22.8214,22.7957,22.8129,66800.0
2014-08-05 15:20:00,26.55,26.57,26.55,26.56,62000.0,22.8129,22.83,22.8129,22.8214,62000.0
2014-08-05 15:25:00,26.56,26.57,26.53,26.54,98400.0,22.8214,22.83,22.7957,22.8043,98400.0
2014-08-05 15:30:00,26.54,26.58,26.54,26.58,85000.0,22.8043,22.8386,22.8043,22.8386,85000.0
2014-08-05 15:35:00,26.57,26.61,26.57,26.58,115600.0,22.83,22.8644,22.83,22.8386,115600.0
2014-08-05 15:40:00,26.58,26.59,26.57,26.58,105600.0,22.8386,22.8472,22.83,22.8386,105600.0
2014-08-05 15:45:00,26.58,26.59,26.57,26.57,185800.0,22.8386,22.8472,22.83,22.83,185800.0
2014-08-05 15:50:00,26.57,26.59,26.57,26.57,188000.0,22.83,22.8472,22.83,22.83,188000.0
2014-08-05 15:55:00,26.57,26.6,26.57,26.57,307400.0,22.83,22.8558,22.83,22.83,307400.0
2014-08-06 09:30:00,26.38,26.57,26.38,26.56,232600.0,22.6668,22.83,22.6668,22.8214,232600.0
2014-08-06 09:35:00,26.57,26.65,26.57,26.63,58800.0,22.83,22.8988,22.83,22.8816,58800.0
2014-08-06 09:40:00,26.63,26.72,26.62,26.72,61600.0,22.8816,22.9589,22.873,22.9589,61600.0
2014-08-06 09:45:00,26.73,26.77,26.69,26.74,65800.0,22.9675,23.0019,22.9331,22.9761,65800.0
2014-08-06 09:50:00,26.74,26.79,26.74,26.78,74600.0,22.9761,23.0191,22.9761,23.0105,74600.0
2014-08-06 09:55:00,26.78,26.81,26.78,26.79,69200.0,23.0105,23.0363,23.0105,23.0191,69200.0
2014-08-06 10:00:00,26.79,26.81,26.77,26.81,63400.0,23.0191,23.0363,23.0019,23.0363,63400.0
2014-08-06 10:05:00,26.81,26.85,26.79,26.83,78200.0,23.0363,23.0706,23.0191,23.0534,78200.0
2014-08-06 10:10:00,26.83,26.85,26.83,26.84,32400.0,23.0534,23.0706,23.0534,23.062,32400.0
2014-08-06 10:15:00,26.85,26.85,26.8,26.81,47800.0,23.0706,23.0706,23.0277,23.0363,47800.0
2014-08-06 10:20:00,26.8,26.86,26.79,26.86,56800.0,23.0277,23.0792,23.0191,23.0792,56800.0
2014-08-06 10:25:00,26.86,26.91,26.86,26.9,85400.0,23.0792,23.1222,23.0792,23.1136,85400.0
2014-08-06 10:30:00,26.91,26.93,26.86,26.87,70800.0,23.1222,23.1394,23.0792,23.0878,70800.0
2014-08-06 10:35:00,26.88,26.9,26.86,26.89,51400.0,23.0964,23.1136,23.0792,23.105,51400.0
2014-08-06 10:40:00,26.89,26.91,26.88,26.88,33800.0,23.105,23.1222,23.0964,23.0964,33800.0
2014-08-06 10:45:00,26.88,26.91,26.88,26.9,37000.0,23.0964,23.1222,23.0964,23.1136,37000.0
2014-08-06 10:50:00,26.9,26.93,26.89,26.91,41400.0,23.1136,23.1394,23.105,23.1222,41400.0
2014-08-06 10:55:00,26.92,26.93,26.9,26.93,54800.0,23.1308,23.1394,23.1136,23.1394,54800.0
2014-08-06 11:00:00,26.93,26.94,26.91,26.94,57400.0,23.1394,23.148,23.1222,23.148,57400.0
2014-08-06 11:05:00,26.95,26.96,26.93,26.93,41200.0,23.1565,23.1651,23.1394,23.1394,41200.0
2014-08-06 11:10:00,26.93,26.95,26.93,26.95,47000.0,23.1394,23.1565,23.1394,23.1565,47000.0
2014-08-06 11:15:00,26.96,26.96,26.95,26.96,51000.0,23.1651,23.1651,23.1565,23.1651,51000.0
2014-08-06 11:20:00,26.96,26.97,26.94,26.95,79200.0,23.1651,23.1737,23.148,23.1565,79200.0
2014-08-06 11:25:00,26.95,26.97,26.94,26.97,180200.0,23.1565,23.1737,23.148,23.1737,180200.0
2014-08-06 11:30:00,26.97,26.98,26.95,26.97,76400.0,23.1737,23.1823,23.1565,23.1737,76400.0
2014-08-06 11:35:00,26.97,26.98,26.96,26.97,43600.0,23.1737,23.1823,23.1651,23.1737,43600.0
2014-08-06 11:40:00,26.96,26.99,26.96,26.98,156600.0,23.1651,23.1909,23.1651,23.1823,156600.0
2014-08-06 11:45:00,26.98,26.99,26.98,26.98,54200.0,23.1823,23.1909,23.1823,23.1823,54200.0
2014-08-06 11:50:00,26.98,26.99,26.96,26.96,45800.0,23.1823,23.1909,23.1651,23.1651,45800.0
2014-08-06 11:55:00,26.96,27.0,26.96,26.99,49600.0,23.1651,23.1995,23.1651,23.1909,49600.0
2014-08-06 12:00:00,27.0,27.04,26.99,27.04,143600.0,23.1995,23.2339,23.1909,23.2339,143600.0
2014-08-06 12:05:00,27.04,27.04,27.02,27.02,33400.0,23.2339,23.2339,23.2167,23.2167,33400.0
2014-08-06 12:10:00,27.02,27.02,26.99,26.99,19400.0,23.2167,23.2167,23.1909,23.1909,19400.0
2014-08-06 12:15:00,26.99,27.0,26.96,26.99,57400.0,23.1909,23.1995,23.1651,23.1909,57400.0
2014-08-06 12:20:00,26.98,27.02,26.97,27.02,37800.0,23.1823,23.2167,23.1737,23.2167,37800.0
2014-08-06 12:25:00,27.02,27.02,26.98,26.99,48000.0,23.2167,23.2167,23.1823,23.1909,48000.0
2014-08-06 12:30:00,26.99,27.04,26.99,27.04,46800.0,23.1909,23.2339,23.1909,23.2339,46800.0
2014-08-06 12:35:00,27.04,27.07,27.03,27.07,59000.0,23.2339,23.2597,23.2253,23.2597,59000.0
2014-08-06 12:40:00,27.07,27.08,27.06,27.08,65800.0,23.2597,23.2683,23.2511,23.2683,65800.0
2014-08-06 12:45:00,27.08,27.09,27.05,27.06,69200.0,23.2683,23.2768,23.2425,23.2511,69200.0
2014-08-06 12:50:00,27.06,27.07,27.06,27.06,76800.0,23.2511,23.2597,23.2511,23.2511,76800.0
2014-08-06 12:55:00,27.06,27.07,27.05,27.07,53800.0,23.2511,23.2597,23.2425,23.2597,53800.0
2014-08-06 13:00:00,27.07,27.09,27.06,27.06,77200.0,23.2597,23.2768,23.2511,23.2511,77200.0
2014-08-06 13:05:00,27.06,27.07,27.06,27.06,62000.0,23.2511,23.2597,23.2511,23.2511,62000.0
2014-08-06 13:10:00,27.06,27.09,27.06,27.09,114800.0,23.2511,23.2768,23.2511,23.2768,114800.0
2014-08-06 13:15:00,27.09,27.11,27.08,27.1,61800.0,23.2768,23.294,23.2683,23.2854,61800.0
2014-08-06 13:20:00,27.1,27.11,27.08,27.11,94400.0,23.2854,23.294,23.2683,23.294,94400.0
2014-08-06 13:25:00,27.11,27.14,27.11,27.11,70800.0,23.294,23.3198,23.294,23.294,70800.0
2014-08-06 13:30:00,27.11,27.11,27.09,27.11,33400.0,23.294,23.294,23.2768,23.294,33400.0
2014-08-06 13:35:00,27.11,27.14,27.1,27.14,76200.0,23.294,23.3198,23.2854,23.3198,76200.0
2014-08-06 13:40:00,27.14,27.17,27.13,27.17,90400.0,23.3198,23.3456,23.3112,23.3456,90400.0
2014-08-06 13:45:00,27.17,27.17,27.11,27.12,60000.0,23.3456,23.3456,23.294,23.3026,60000.0
2014-08-06 13:50:00,27.12,27.13,27.08,27.09,47400.0,23.3026,23.3112,23.2683,23.2768,47400.0
2014-08-06 13:55:00,27.09,27.09,27.06,27.06,26200.0,23.2768,23.2768,23.2511,23.2511,26200.0
2014-08-06 14:00:00,27.06,27.09,27.05,27.09,93400.0,23.2511,23.2768,23.2425,23.2768,93400.0
2014-08-06 14:05:00,27.09,27.11,27.08,27.11,42800.0,23.2768,23.294,23.2683,23.294,42800.0
2014-08-06 14:10:00,27.11,27.11,27.07,27.08,35800.0,23.294,23.294,23.2597,23.2683,35800.0
2014-08-06 14:15:00,27.07,27.08,27.06,27.06,54000.0,23.2597,23.2683,23.2511,23.2511,54000.0
2014-08-06 14:20:00,27.06,27.08,27.05,27.05,38200.0,23.2511,23.2683,23.2425,23.2425,38200.0
2014-08-06 14:25:00,27.05,27.07,27.05,27.07,38200.0,23.2425,23.2597,23.2425,23.2597,38200.0
2014-08-06 14:30:00,27.07,27.07,27.03,27.03,35400.0,23.2597,23.2597,23.2253,23.2253,35400.0
2014-08-06 14:35:00,27.03,27.03,27.02,27.03,46200.0,23.2253,23.2253,23.2167,23.2253,46200.0
2014-08-06 14:40:00,27.03,27.06,27.03,27.06,45200.0,23.2253,23.2511,23.2253,23.2511,45200.0
2014-08-06 14:45:00,27.06,27.06,27.03,27.06,44800.0,23.2511,23.2511,23.2253,23.2511,44800.0
2014-08-06 14:50:00,27.06,27.08,27.04,27.06,96400.0,23.2511,23.2683,23.2339,23.2511,96400.0
2014-08-06 14:55:00,27.06,27.06,27.02,27.02,53400.0,23.2511,23.2511,23.2167,23.2167,53400.0
2014-08-06 15:00:00,27.02,27.06,27.02,27.05,64200.0,23.2167,23.2511,23.2167,23.2425,64200.0
2014-08-06 15:05:00,27.05,27.05,27.02,27.02,34600.0,23.2425,23.2425,23.2167,23.2167,34600.0
2014-08-06 15:10:00,27.02,27.03,27.0,27.01,60600.0,23.2167,23.2253,23.1995,23.2081,60600.0
2014-08-06 15:15:00,27.0,27.04,27.0,27.03,53800.0,23.1995,23.2339,23.1995,23.2253,53800.0
2014-08-06 15:20:00,27.03,27.03,27.0,27.0,64200.0,23.2253,23.2253,23.1995,23.1995,64200.0
2014-08-06 15:25:00,27.0,27.02,26.99,26.99,67800.0,23.1995,23.2167,23.1909,23.1909,67800.0
2014-08-06 15:30:00,26.99,26.99,26.98,26.99,83200.0,23.1909,23.1909,23.1823,23.1909,83200.0
2014-08-06 15:35:00,26.98,26.99,26.98,26.98,60400.0,23.1823,23.1909,23.1823,23.1823,60400.0
2014-08-06 15:40:00,26.98,26.98,26.96,26.97,165400.0,23.1823,23.1823,23.1651,23.1737,165400.0
2014-08-06 15:45:00,26.97,26.97,26.93,26.93,178600.0,23.1737,23.1737,23.1394,23.1394,178600.0
2014-08-06 15:50:00,26.94,26.96,26.92,26.93,303800.0,23.148,23.1651,23.1308,23.1394,303800.0
2014-08-06 15:55:00,26.93,26.96,26.93,26.96,467400.0,23.1394,23.1651,23.1394,23.1651,467400.0
2014-08-07 09:30:00,27.06,27.18,27.04,27.11,117400.0,23.2511,23.3542,23.2339,23.294,117400.0
2014-08-07 09:35:00,27.11,27.13,27.04,27.05,93400.0,23.294,23.3112,23.2339,23.2425,93400.0
2014-08-07 09:40:00,27.05,27.1,27.03,27.06,65800.0,23.2425,23.2854,23.2253,23.2511,65800.0
2014-08-07 09:45:00,27.06,27.09,27.01,27.01,61000.0,23.2511,23.2768,23.2081,23.2081,61000.0
2014-08-07 09:50:00,27.01,27.02,26.99,27.0,36000.0,23.2081,23.2167,23.1909,23.1995,36000.0
2014-08-07 09:55:00,27.0,27.02,26.96,26.99,38200.0,23.1995,23.2167,23.1651,23.1909,38200.0
2014-08-07 10:00:00,27.0,27.01,26.95,26.98,46400.0,23.1995,23.2081,23.1565,23.1823,46400.0
2014-08-07 10:05:00,26.98,27.0,26.95,26.97,28400.0,23.1823,23.1995,23.1565,23.1737,28400.0
2014-08-07 10:10:00,26.97,26.97,26.95,26.95,46000.0,23.1737,23.1737,23.1565,23.1565,46000.0
2014-08-07 10:15:00,26.95,26.96,26.89,26.9,35400.0,23.1565,23.1651,23.105,23.1136,35400.0
2014-08-07 10:20:00,26.9,26.91,26.88,26.91,48000.0,23.1136,23.1222,23.0964,23.1222,48000.0
2014-08-07 10:25:00,26.91,26.92,26.89,26.89,26000.0,23.1222,23.1308,23.105,23.105,26000.0
2014-08-07 10:30:00,26.89,26.89,26.84,26.86,47400.0,23.105,23.105,23.062,23.0792,47400.0
2014-08-07 10:35:00,26.86,26.93,26.86,26.91,36200.0,23.0792,23.1394,23.0792,23.1222,36200.0
2014-08-07 10:40:00,26.9,26.92,26.89,26.89,51800.0,23.1136,23.1308,23.105,23.105,51800.0
2014-08-07 10:45:00,26.89,26.9,26.86,26.86,43800.0,23.105,23.1136,23.0792,23.0792,43800.0
2014-08-07 10:50:00,26.86,26.86,26.81,26.82,57200.0,23.0792,23.0792,23.0363,23.0448,57200.0
2014-08-07 10:55:00,26.83,26.89,26.83,26.88,30600.0,23.0534,23.105,23.0534,23.0964,30600.0
2014-08-07 11:00:00,26.88,26.88,26.82,26.83,33600.0,23.0964,23.0964,23.0448,23.0534,33600.0
2014-08-07 11:05:00,26.83,26.84,26.81,26.82,41200.0,23.0534,23.062,23.0363,23.0448,41200.0
2014-08-07 11:10:00,26.82,26.86,26.8,26.84,95200.0,23.0448,23.0792,23.0277,23.062,95200.0
2014-08-07 11:15:00,26.83,26.85,26.81,26.85,27800.0,23.0534,23.0706,23.0363,23.0706,27800.0
2014-08-07 11:20:00,26.85,26.91,26.85,26.91,30400.0,23.0706,23.1222,23.0706,23.1222,30400.0
2014-08-07 11:25:00,26.9,26.9,26.86,26.86,51800.0,23.1136,23.1136,23.0792,23.0792,51800.0
2014-08-07 11:30:00,26.86,26.89,26.85,26.88,56000.0,23.0792,23.105,23.0706,23.0964,56000.0
2014-08-07 11:35:00,26.88,26.89,26.86,26.86,28200.0,23.0964,23.105,23.0792,23.0792,28200.0
2014-08-07 11:40:00,26.86,26.86,26.82,26.82,39400.0,23.0792,23.0792,23.0448,23.0448,39400.0
2014-08-07 11:45:00,26.83,26.83,26.8,26.82,41200.0,23.0534,23.0534,23.0277,23.0448,41200.0
2014-08-07 11:50:00,26.82,26.84,26.78,26.79,31400.0,23.0448,23.062,23.0105,23.0191,31400.0
2014-08-07 11:55:00,26.8,26.84,26.78,26.82,34000.0,23.0277,23.062,23.0105,23.0448,34000.0
2014-08-07 12:00:00,26.82,26.86,26.82,26.86,39000.0,23.0448,23.0792,23.0448,23.0792,39000.0
2014-08-07 12:05:00,26.86,26.91,26.86,26.9,24800.0,23.0792,23.1222,23.0792,23.1136,24800.0
2014-08-07 12:10:00,26.9,26.92,26.89,26.91,59200.0,23.1136,23.1308,23.105,23.1222,59200.0
2014-08-07 12:15:00,26.91,26.91,26.84,26.84,36800.0,23.1222,23.1222,23.062,23.062,36800.0
2014-08-07 12:20:00,26.85,26.89,26.82,26.86,74000.0,23.0706,23.105,23.0448,23.0792,74000.0
2014-08-07 12:25:00,26.86,26.87,26.83,26.85,38800.0,23.0792,23.0878,23.0534,23.0706,38800.0
2014-08-07 12:30:00,26.85,26.85,26.81,26.83,19200.0,23.0706,23.0706,23.0363,23.0534,19200.0
2014-08-07 12:35:00,26.83,26.83,26.79,26.81,30200.0,23.0534,23.0534,23.0191,23.0363,30200.0
2014-08-07 12:40:00,26.81,26.82,26.8,26.82,24200.0,23.0363,23.0448,23.0277,23.0448,24200.0
2014-08-07 12:45:00,26.82,26.83,26.81,26.83,12800.0,23.0448,23.0534,23.0363,23.0534,12800.0
2014-08-07 12:50:00,26.82,26.83,26.8,26.82,20600.0,23.0448,23.0534,23.0277,23.0448,20600.0
2014-08-07 12:55:00,26.82,26.83,26.81,26.81,24600.0,23.0448,23.0534,23.0363,23.0363,24600.0
2014-08-07 13:00:00,26.81,26.84,26.8,26.83,15600.0,23.0363,23.062,23.0277,23.0534,15600.0
2014-08-07 13:05:00,26.84,26.85,26.84,26.84,17600.0,23.062,23.0706,23.062,23.062,17600.0
2014-08-07 13:10:00,26.84,26.85,26.84,26.85,18400.0,23.062,23.0706,23.062,23.0706,18400.0
2014-08-07 13:15:00,26.84,26.85,26.83,26.85,18000.0,23.062,23.0706,23.0534,23.0706,18000.0
2014-08-07 13:20:00,26.84,26.86,26.83,26.85,29000.0,23.062,23.0792,23.0534,23.0706,29000.0
2014-08-07 13:25:00,26.85,26.9,26.85,26.89,70800.0,23.0706,23.1136,23.0706,23.105,70800.0
2014-08-07 13:30:00,26.9,26.91,26.89,26.89,25600.0,23.1136,23.1222,23.105,23.105,25600.0
2014-08-07 13:35:00,26.89,26.91,26.88,26.91,39000.0,23.105,23.1222,23.0964,23.1222,39000.0
2014-08-07 13:40:00,26.91,26.93,26.91,26.93,44800.0,23.1222,23.1394,23.1222,23.1394,44800.0
2014-08-07 13:45:00,26.93,26.93,26.91,26.92,28400.0,23.1394,23.1394,23.1222,23.1308,28400.0
2014-08-07 13:50:00,26.92,26.93,26.91,26.91,30400.0,23.1308,23.1394,23.1222,23.1222,30400.0
2014-08-07 13:55:00,26.9,26.93,26.9,26.92,27000.0,23.1136,23.1394,23.1136,23.1308,27000.0
2014-08-07 14:00:00,26.92,26.92,26.88,26.89,39200.0,23.1308,23.1308,23.0964,23.105,39200.0
2014-08-07 14:05:00,26.89,26.89,26.86,26.87,43800.0,23.105,23.105,23.0792,23.0878,43800.0
2014-08-07 14:10:00,26.87,26.88,26.86,26.86,31600.0,23.0878,23.0964,23.0792,23.0792,31600.0
2014-08-07 14:15:00,26.86,26.86,26.84,26.85,50600.0,23.0792,23.0792,23.062,23.0706,50600.0
2014-08-07 14:20:00,26.85,26.86,26.84,26.85,25800.0,23.0706,23.0792,23.062,23.0706,25800.0
2014-08-07 14:25:00,26.85,26.86,26.83,26.84,34400.0,23.0706,23.0792,23.0534,23.062,34400.0
2014-08-07 14:30:00,26.84,26.84,26.83,26.83,59000.0,23.062,23.062,23.0534,23.0534,59000.0
2014-08-07 14:35:00,26.82,26.83,26.8,26.81,24800.0,23.0448,23.0534,23.0277,23.0363,24800.0
2014-08-07 14:40:00,26.81,26.83,26.79,26.79,53600.0,23.0363,23.0534,23.0191,23.0191,53600.0
2014-08-07 14:45:00,26.79,26.8,26.78,26.79,27600.0,23.0191,23.0277,23.0105,23.0191,27600.0
2014-08-07 14:50:00,26.79,26.81,26.79,26.8,26400.0,23.0191,23.0363,23.0191,23.0277,26400.0
2014-08-07 14:55:00,26.79,26.79,26.75,26.75,58000.0,23.0191,23.0191,22.9847,22.9847,58000.0
2014-08-07 15:00:00,26.76,26.8,26.76,26.78,84200.0,22.9933,23.0277,22.9933,23.0105,84200.0
2014-08-07 15:05:00,26.79,26.79,26.73,26.74,63800.0,23.0191,23.0191,22.9675,22.9761,63800.0
2014-08-07 15:10:00,26.74,26.75,26.73,26.73,43800.0,22.9761,22.9847,22.9675,22.9675,43800.0
2014-08-07 15:15:00,26.73,26.75,26.71,26.74,56200.0,22.9675,22.9847,22.9503,22.9761,56200.0
2014-08-07 15:20:00,26.74,26.74,26.71,26.72,58200.0,22.9761,22.9761,22.9503,22.9589,58200.0
2014-08-07 15:25:00,26.72,26.73,26.7,26.73,50000.0,22.9589,22.9675,22.9417,22.9675,50000.0
2014-08-07 15:30:00,26.73,26.74,26.72,26.73,50400.0,22.9675,22.9761,22.9589,22.9675,50400.0
2014-08-07 15:35:00,26.73,26.77,26.72,26.77,80000.0,22.9675,23.0019,22.9589,23.0019,80000.0
2014-08-07 15:40:00,26.77,26.77,26.75,26.76,92400.0,23.0019,23.0019,22.9847,22.9933,92400.0
2014-08-07 15:45:00,26.75,26.75,26.74,26.74,69600.0,22.9847,22.9847,22.9761,22.9761,69600.0
2014-08-07 15:50:00,26.73,26.77,26.73,26.75,133400.0,22.9675,23.0019,22.9675,22.9847,133400.0
2014-08-07 15:55:00,26.75,26.78,26.75,26.75,215600.0,22.9847,23.0105,22.9847,22.9847,215600.0
2014-08-08 09:30:00,26.82,26.96,26.82,26.95,111400.0,23.0448,23.1651,23.0448,23.1565,111400.0
2014-08-08 09:35:00,26.95,27.0,26.88,26.93,179200.0,23.1565,23.1995,23.0964,23.1394,179200.0
2014-08-08 09:40:00,26.93,26.93,26.81,26.84,89200.0,23.1394,23.1394,23.0363,23.062,89200.0
2014-08-08 09:45:00,26.84,26.89,26.83,26.89,49400.0,23.062,23.105,23.0534,23.105,49400.0
2014-08-08 09:50:00,26.89,26.93,26.89,26.93,55400.0,23.105,23.1394,23.105,23.1394,55400.0
2014-08-08 09:55:00,26.93,27.03,26.93,27.0,120400.0,23.1394,23.2253,23.1394,23.1995,120400.0
2014-08-08 10:00:00,27.0,27.01,26.95,27.0,53000.0,23.1995,23.2081,23.1565,23.1995,53000.0
2014-08-08 10:05:00,27.0,27.06,27.0,27.04,131600.0,23.1995,23.2511,23.1995,23.2339,131600.0
2014-08-08 10:10:00,27.04,27.04,27.0,27.02,62800.0,23.2339,23.2339,23.1995,23.2167,62800.0
2014-08-08 10:15:00,27.02,27.03,27.0,27.03,59000.0,23.2167,23.2253,23.1995,23.2253,59000.0
2014-08-08 10:20:00,27.02,27.02,26.96,26.98,83600.0,23.2167,23.2167,23.1651,23.1823,83600.0
2014-08-08 10:25:00,26.97,26.97,26.9,26.93,120200.0,23.1737,23.1737,23.1136,23.1394,120200.0
2014-08-08 10:30:00,26.93,26.95,26.92,26.94,37800.0,23.1394,23.1565,23.1308,23.148,37800.0
2014-08-08 10:35:00,26.94,26.98,26.92,26.97,61000.0,23.148,23.1823,23.1308,23.1737,61000.0
2014-08-08 10:40:00,26.97,27.03,26.97,27.0,56800.0,23.1737,23.2253,23.1737,23.1995,56800.0
2014-08-08 10:45:00,27.0,27.05,27.0,27.02,42400.0,23.1995,23.2425,23.1995,23.2167,42400.0
2014-08-08 10:50:00,27.03,27.04,27.0,27.03,51400.0,23.2253,23.2339,23.1995,23.2253,51400.0
2014-08-08 10:55:00,27.02,27.03,26.99,27.0,61000.0,23.2167,23.2253,23.1909,23.1995,61000.0
2014-08-08 11:00:00,27.0,27.04,26.99,27.04,62000.0,23.1995,23.2339,23.1909,23.2339,62000.0
2014-08-08 11:05:00,27.04,27.05,27.0,27.0,53400.0,23.2339,23.2425,23.1995,23.1995,53400.0
2014-08-08 11:10:00,27.0,27.07,27.0,27.07,47200.0,23.1995,23.2597,23.1995,23.2597,47200.0
2014-08-08 11:15:00,27.07,27.07,27.03,27.05,40600.0,23.2597,23.2597,23.2253,23.2425,40600.0
2014-08-08 11:20:00,27.05,27.05,26.99,27.0,170000.0,23.2425,23.2425,23.1909,23.1995,170000.0
2014-08-08 11:25:00,27.0,27.02,27.0,27.0,67200.0,23.1995,23.2167,23.1995,23.1995,67200.0
2014-08-08 11:30:00,27.0,27.02,27.0,27.0,65800.0,23.1995,23.2167,23.1995,23.1995,65800.0
2014-08-08 11:35:00,27.0,27.02,27.0,27.0,59600.0,23.1995,23.2167,23.1995,23.1995,59600.0
2014-08-08 11:40:00,27.0,27.02,27.0,27.0,47000.0,23.1995,23.2167,23.1995,23.1995,47000.0
2014-08-08 11:45:00,27.0,27.0,26.98,26.99,37200.0,23.1995,23.1995,23.1823,23.1909,37200.0
2014-08-08 11:50:00,26.99,26.99,26.97,26.97,31400.0,23.1909,23.1909,23.1737,23.1737,31400.0
2014-08-08 11:55:00,26.98,27.04,26.98,27.03,52400.0,23.1823,23.2339,23.1823,23.2253,52400.0
2014-08-08 12:00:00,27.04,27.07,27.04,27.04,41800.0,23.2339,23.2597,23.2339,23.2339,41800.0
2014-08-08 12:05:00,27.04,27.06,27.03,27.05,55600.0,23.2339,23.2511,23.2253,23.2425,55600.0
2014-08-08 12:10:00,27.05,27.05,27.03,27.05,31600.0,23.2425,23.2425,23.2253,23.2425,31600.0
2014-08-08 12:15:00,27.05,27.09,27.05,27.08,88800.0,23.2425,23.2768,23.2425,23.2683,88800.0
2014-08-08 12:20:00,27.08,27.09,27.06,27.06,36000.0,23.2683,23.2768,23.2511,23.2511,36000.0
2014-08-08 12:25:00,27.06,27.09,27.06,27.09,52600.0,23.2511,23.2768,23.2511,23.2768,52600.0
2014-08-08 12:30:00,27.09,27.1,27.08,27.1,28400.0,23.2768,23.2854,23.2683,23.2854,28400.0
2014-08-08 12:35:00,27.1,27.1,27.06,27.08,54800.0,23.2854,23.2854,23.2511,23.2683,54800.0
2014-08-08 12:40:00,27.08,27.1,27.08,27.1,31000.0,23.2683,23.2854,23.2683,23.2854,31000.0
2014-08-08 12:45:00,27.1,27.11,27.1,27.1,25000.0,23.2854,23.294,23.2854,23.2854,25000.0
2014-08-08 12:50:00,27.11,27.12,27.1,27.12,46200.0,23.294,23.3026,23.2854,23.3026,46200.0
2014-08-08 12:55:00,27.12,27.13,27.11,27.11,54800.0,23.3026,23.3112,23.294,23.294,54800.0
2014-08-08 13:00:00,27.11,27.12,27.11,27.12,48000.0,23.294,23.3026,23.294,23.3026,48000.0
2014-08-08 13:05:00,27.13,27.15,27.11,27.14,45800.0,23.3112,23.3284,23.294,23.3198,45800.0
2014-08-08 13:10:00,27.14,27.18,27.14,27.18,75400.0,23.3198,23.3542,23.3198,23.3542,75400.0
2014-08-08 13:15:00,27.18,27.25,27.18,27.25,80200.0,23.3542,23.4143,23.3542,23.4143,80200.0
2014-08-08 13:20:00,27.25,27.25,27.24,27.25,43000.0,23.4143,23.4143,23.4057,23.4143,43000.0
2014-08-08 13:25:00,27.25,27.29,27.24,27.28,126000.0,23.4143,23.4487,23.4057,23.4401,126000.0
2014-08-08 13:30:00,27.28,27.29,27.23,27.25,79800.0,23.4401,23.4487,23.3971,23.4143,79800.0
2014-08-08 13:35:00,27.25,27.28,27.24,27.27,60400.0,23.4143,23.4401,23.4057,23.4315,60400.0
2014-08-08 13:40:00,27.27,27.3,27.27,27.29,76000.0,23.4315,23.4573,23.4315,23.4487,76000.0
2014-08-08 13:45:00,27.28,27.29,27.27,27.29,54200.0,23.4401,23.4487,23.4315,23.4487,54200.0
2014-08-08 13:50:00,27.29,27.34,27.29,27.34,159400.0,23.4487,23.4917,23.4487,23.4917,159400.0
2014-08-08 13:55:00,27.34,27.39,27.34,27.38,250400.0,23.4917,23.5346,23.4917,23.526,250400.0
2014-08-08 14:00:00,27.38,27.42,27.38,27.41,106200.0,23.526,23.5604,23.526,23.5518,106200.0
2014-08-08 14:05:00,27.41,27.42,27.38,27.38,85800.0,23.5518,23.5604,23.526,23.526,85800.0
2014-08-08 14:10:00,27.38,27.39,27.37,27.38,103000.0,23.526,23.5346,23.5174,23.526,103000.0
2014-08-08 14:15:00,27.38,27.4,27.38,27.39,67000.0,23.526,23.5432,23.526,23.5346,67000.0
2014-08-08 14:20:00,27.4,27.4,27.38,27.39,82800.0,23.5432,23.5432,23.526,23.5346,82800.0
2014-08-08 14:25:00,27.39,27.42,27.39,27.4,106600.0,23.5346,23.5604,23.5346,23.5432,106600.0
2014-08-08 14:30:00,27.39,27.4,27.39,27.39,82400.0,23.5346,23.5432,23.5346,23.5346,82400.0
2014-08-08 14:35:00,27.39,27.41,27.39,27.41,73000.0,23.5346,23.5518,23.5346,23.5518,73000.0
2014-08-08 14:40:00,27.41,27.41,27.39,27.41,117400.0,23.5518,23.5518,23.5346,23.5518,117400.0
2014-08-08 14:45:00,27.41,27.41,27.4,27.4,74400.0,23.5518,23.5518,23.5432,23.5432,74400.0
2014-08-08 14:50:00,27.4,27.43,27.4,27.43,100600.0,23.5432,23.569,23.5432,23.569,100600.0
2014-08-08 14:55:00,27.43,27.43,27.39,27.39,130800.0,23.569,23.569,23.5346,23.5346,130800.0
2014-08-08 15:00:00,27.39,27.39,27.36,27.37,66800.0,23.5346,23.5346,23.5088,23.5174,66800.0
2014-08-08 15:05:00,27.37,27.38,27.35,27.36,67000.0,23.5174,23.526,23.5002,23.5088,67000.0
2014-08-08 15:10:00,27.36,27.38,27.35,27.36,75600.0,23.5088,23.526,23.5002,23.5088,75600.0
2014-08-08 15:15:00,27.36,27.36,27.35,27.35,111800.0,23.5088,23.5088,23.5002,23.5002,111800.0
2014-08-08 15:20:00,27.35,27.38,27.35,27.38,94200.0,23.5002,23.526,23.5002,23.526,94200.0
2014-08-08 15:25:00,27.38,27.41,27.38,27.41,104400.0,23.526,23.5518,23.526,23.5518,104400.0
2014-08-08 15:30:00,27.41,27.43,27.4,27.43,126200.0,23.5518,23.569,23.5432,23.569,126200.0
2014-08-08 15:35:00,27.43,27.45,27.42,27.45,154400.0,23.569,23.5862,23.5604,23.5862,154400.0
2014-08-08 15:40:00,27.45,27.47,27.45,27.46,209800.0,23.5862,23.6034,23.5862,23.5948,209800.0
2014-08-08 15:45:00,27.46,27.47,27.45,27.47,182000.0,23.5948,23.6034,23.5862,23.6034,182000.0
2014-08-08 15:50:00,27.47,27.47,27.46,27.46,248600.0,23.6034,23.6034,23.5948,23.5948,248600.0
2014-08-08 15:55:00,27.46,27.47,27.45,27.45,388200.0,23.5948,23.6034,23.5862,23.5862,388200.0
2014-08-11 09:30:00,27.51,27.58,27.45,27.45,280600.0,23.6377,23.6979,23.5862,23.5862,280600.0
2014-08-11 09:35:00,27.45,27.51,27.39,27.5,106000.0,23.5862,23.6377,23.5346,23.6291,106000.0
2014-08-11 09:40:00,27.5,27.52,27.44,27.44,101000.0,23.6291,23.6463,23.5776,23.5776,101000.0
2014-08-11 09:45:00,27.44,27.46,27.43,27.43,95600.0,23.5776,23.5948,23.569,23.569,95600.0
2014-08-11 09:50:00,27.43,27.45,27.43,27.45,80400.0,23.569,23.5862,23.569,23.5862,80400.0
2014-08-11 09:55:00,27.45,27.46,27.43,27.45,97400.0,23.5862,23.5948,23.569,23.5862,97400.0
2014-08-11 10:00:00,27.45,27.47,27.44,27.44,179400.0,23.5862,23.6034,23.5776,23.5776,179400.0
2014-08-11 10:05:00,27.43,27.48,27.43,27.47,86400.0,23.569,23.6119,23.569,23.6034,86400.0
2014-08-11 10:10:00,27.47,27.47,27.44,27.45,118800.0,23.6034,23.6034,23.5776,23.5862,118800.0
2014-08-11 10:15:00,27.45,27.45,27.39,27.39,270200.0,23.5862,23.5862,23.5346,23.5346,270200.0
2014-08-11 10:20:00,27.39,27.4,27.38,27.38,47000.0,23.5346,23.5432,23.526,23.526,47000.0
2014-08-11 10:25:00,27.38,27.39,27.36,27.36,80400.0,23.526,23.5346,23.5088,23.5088,80400.0
2014-08-11 10:30:00,27.36,27.36,27.32,27.32,59200.0,23.5088,23.5088,23.4745,23.4745,59200.0
2014-08-11 10:35:00,27.32,27.36,27.32,27.36,84000.0,23.4745,23.5088,23.4745,23.5088,84000.0
2014-08-11 10:40:00,27.36,27.36,27.3,27.3,51400.0,23.5088,23.5088,23.4573,23.4573,51400.0
2014-08-11 10:45:00,27.3,27.32,27.27,27.3,102200.0,23.4573,23.4745,23.4315,23.4573,102200.0
2014-08-11 10:50:00,27.29,27.33,27.28,27.32,174200.0,23.4487,23.4831,23.4401,23.4745,174200.0
2014-08-11 10:55:00,27.32,27.33,27.3,27.32,82800.0,23.4745,23.4831,23.4573,23.4745,82800.0
2014-08-11 11:00:00,27.32,27.33,27.31,27.33,72600.0,23.4745,23.4831,23.4659,23.4831,72600.0
2014-08-11 11:05:00,27.33,27.36,27.33,27.36,100600.0,23.4831,23.5088,23.4831,23.5088,100600.0
2014-08-11 11:10:00,27.36,27.39,27.36,27.39,76000.0,23.5088,23.5346,23.5088,23.5346,76000.0
2014-08-11 11:15:00,27.39,27.4,27.39,27.39,53000.0,23.5346,23.5432,23.5346,23.5346,53000.0
2014-08-11 11:20:00,27.39,27.41,27.37,27.4,65200.0,23.5346,23.5518,23.5174,23.5432,65200.0
2014-08-11 11:25:00,27.4,27.42,27.39,27.42,52800.0,23.5432,23.5604,23.5346,23.5604,52800.0
2014-08-11 11:30:00,27.42,27.42,27.38,27.38,39200.0,23.5604,23.5604,23.526,23.526,39200.0
2014-08-11 11:35:00,27.38,27.38,27.32,27.32,51000.0,23.526,23.526,23.4745,23.4745,51000.0
2014-08-11 11:40:00,27.32,27.36,27.31,27.36,50600.0,23.4745,23.5088,23.4659,23.5088,50600.0
2014-08-11 11:45:00,27.36,27.37,27.32,27.32,40600.0,23.5088,23.5174,23.4745,23.4745,40600.0
2014-08-11 11:50:00,27.32,27.35,27.31,27.35,67000.0,23.4745,23.5002,23.4659,23.5002,67000.0
2014-08-11 11:55:00,27.34,27.35,27.31,27.32,30800.0,23.4917,23.5002,23.4659,23.4745,30800.0
2014-08-11 12:00:00,27.31,27.31,27.27,27.27,67600.0,23.4659,23.4659,23.4315,23.4315,67600.0
2014-08-11 12:05:00,27.27,27.3,27.27,27.29,63200.0,23.4315,23.4573,23.4315,23.4487,63200.0
2014-08-11 12:10:00,27.29,27.29,27.24,27.24,38400.0,23.4487,23.4487,23.4057,23.4057,38400.0
2014-08-11 12:15:00,27.24,27.25,27.24,27.25,34800.0,23.4057,23.4143,23.4057,23.4143,34800.0
2014-08-11 12:20:00,27.25,27.27,27.24,27.27,65200.0,23.4143,23.4315,23.4057,23.4315,65200.0
2014-08-11 12:25:00,27.27,27.27,27.25,27.25,26400.0,23.4315,23.4315,23.4143,23.4143,26400.0
2014-08-11 12:30:00,27.25,27.26,27.24,27.25,37000.0,23.4143,23.4229,23.4057,23.4143,37000.0
2014-08-11 12:35:00,27.25,27.28,27.25,27.27,25800.0,23.4143,23.4401,23.4143,23.4315,25800.0
2014-08-11 12:40:00,27.28,27.28,27.27,27.28,32400.0,23.4401,23.4401,23.4315,23.4401,32400.0
2014-08-11 12:45:00,27.29,27.29,27.27,27.27,23800.0,23.4487,23.4487,23.4315,23.4315,23800.0
2014-08-11 12:50:00,27.27,27.3,27.27,27.3,30800.0,23.4315,23.4573,23.4315,23.4573,30800.0
2014-08-11 12:55:00,27.3,27.32,27.29,27.29,35000.0,23.4573,23.4745,23.4487,23.4487,35000.0
2014-08-11 13:00:00,27.29,27.3,27.28,27.28,18200.0,23.4487,23.4573,23.4401,23.4401,18200.0
2014-08-11 13:05:00,27.28,27.29,27.27,27.28,42200.0,23.4401,23.4487,23.4315,23.4401,42200.0
2014-08-11 13:10:00,27.28,27.28,27.27,27.28,13000.0,23.4401,23.4401,23.4315,23.4401,13000.0
2014-08-11 13:15:00,27.28,27.28,27.27,27.28,24800.0,23.4401,23.4401,23.4315,23.4401,24800.0
2014-08-11 13:20:00,27.28,27.28,27.25,27.25,30400.0,23.4401,23.4401,23.4143,23.4143,30400.0
2014-08-11 13:25:00,27.25,27.25,27.23,27.23,32200.0,23.4143,23.4143,23.3971,23.3971,32200.0
2014-08-11 13:30:00,27.23,27.26,27.23,27.26,41200.0,23.3971,23.4229,23.3971,23.4229,41200.0
2014-08-11 13:35:00,27.26,27.29,27.25,27.28,22200.0,23.4229,23.4487,23.4143,23.4401,22200.0
2014-08-11 13:40:00,27.28,27.28,27.26,27.26,15800.0,23.4401,23.4401,23.4229,23.4229,15800.0
2014-08-11 13:45:00,27.26,27.26,27.25,27.26,26000.0,23.4229,23.4229,23.4143,23.4229,26000.0
2014-08-11 13:50:00,27.26,27.26,27.23,27.24,51400.0,23.4229,23.4229,23.3971,23.4057,51400.0
2014-08-11 13:55:00,27.23,27.23,27.21,27.23,50400.0,23.3971,23.3971,23.38,23.3971,50400.0
2014-08-11 14:00:00,27.23,27.23,27.2,27.21,60600.0,23.3971,23.3971,23.3714,23.38,60600.0
2014-08-11 14:05:00,27.21,27.22,27.2,27.21,34800.0,23.38,23.3885,23.3714,23.38,34800.0
2014-08-11 14:10:00,27.21,27.24,27.2,27.23,72400.0,23.38,23.4057,23.3714,23.3971,72400.0
2014-08-11 14:15:00,27.23,27.27,27.22,27.26,47600.0,23.3971,23.4315,23.3885,23.4229,47600.0
2014-08-11 14:20:00,27.26,27.26,27.25,27.25,26000.0,23.4229,23.4229,23.4143,23.4143,26000.0
2014-08-11 14:25:00,27.25,27.25,27.23,27.25,77800.0,23.4143,23.4143,23.3971,23.4143,77800.0
2014-08-11 14:30:00,27.25,27.28,27.25,27.28,45000.0,23.4143,23.4401,23.4143,23.4401,45000.0
2014-08-11 14:35:00,27.28,27.3,27.28,27.3,66800.0,23.4401,23.4573,23.4401,23.4573,66800.0
2014-08-11 14:40:00,27.29,27.29,27.28,27.28,31800.0,23.4487,23.4487,23.4401,23.4401,31800.0
2014-08-11 14:45:00,27.28,27.29,27.28,27.29,23000.0,23.4401,23.4487,23.4401,23.4487,23000.0
2014-08-11 14:50:00,27.28,27.29,27.27,27.28,45600.0,23.4401,23.4487,23.4315,23.4401,45600.0
2014-08-11 14:55:00,27.28,27.29,27.27,27.28,28600.0,23.4401,23.4487,23.4315,23.4401,28600.0
2014-08-11 15:00:00,27.28,27.28,27.26,27.28,38600.0,23.4401,23.4401,23.4229,23.4401,38600.0
2014-08-11 15:05:00,27.28,27.29,27.26,27.28,24800.0,23.4401,23.4487,23.4229,23.4401,24800.0
2014-08-11 15:10:00,27.28,27.28,27.27,27.28,29600.0,23.4401,23.4401,23.4315,23.4401,29600.0
2014-08-11 15:15:00,27.28,27.29,27.26,27.27,46600.0,23.4401,23.4487,23.4229,23.4315,46600.0
2014-08-11 15:20:00,27.27,27.27,27.25,27.25,46800.0,23.4315,23.4315,23.4143,23.4143,46800.0
2014-08-11 15:25:00,27.25,27.26,27.24,27.25,86200.0,23.4143,23.4229,23.4057,23.4143,86200.0
2014-08-11 15:30:00,27.25,27.25,27.24,27.24,36800.0,23.4143,23.4143,23.4057,23.4057,36800.0
2014-08-11 15:35:00,27.24,27.24,27.23,27.23,63000.0,23.4057,23.4057,23.3971,23.3971,63000.0
2014-08-11 15:40:00,27.23,27.24,27.21,27.23,127400.0,23.3971,23.4057,23.38,23.3971,127400.0
2014-08-11 15:45:00,27.23,27.24,27.23,27.23,61000.0,23.3971,23.4057,23.3971,23.3971,61000.0
2014-08-11 15:50:00,27.23,27.25,27.22,27.23,125200.0,23.3971,23.4143,23.3885,23.3971,125200.0
2014-08-11 15:55:00,27.23,27.24,27.22,27.23,151800.0,23.3971,23.4057,23.3885,23.3971,151800.0
2014-08-12 09:30:00,27.17,27.21,27.11,27.12,151200.0,23.4209,23.4554,23.3692,23.3778,151200.0
2014-08-12 09:35:00,27.13,27.25,27.13,27.2,114400.0,23.3865,23.4899,23.3865,23.4468,114400.0
2014-08-12 09:40:00,27.18,27.2,27.15,27.16,51600.0,23.4296,23.4468,23.4037,23.4123,51600.0
2014-08-12 09:45:00,27.15,27.23,27.11,27.23,165200.0,23.4037,23.4727,23.3692,23.4727,165200.0
2014-08-12 09:50:00,27.23,27.25,27.21,27.24,120600.0,23.4727,23.4899,23.4554,23.4813,120600.0
2014-08-12 09:55:00,27.24,27.32,27.23,27.32,199800.0,23.4813,23.5502,23.4727,23.5502,199800.0
2014-08-12 10:00:00,27.32,27.32,27.23,27.24,106400.0,23.5502,23.5502,23.4727,23.4813,106400.0
2014-08-12 10:05:00,27.24,27.25,27.18,27.18,49600.0,23.4813,23.4899,23.4296,23.4296,49600.0
2014-08-12 10:10:00,27.18,27.24,27.17,27.24,117000.0,23.4296,23.4813,23.4209,23.4813,117000.0
2014-08-12 10:15:00,27.23,27.24,27.2,27.23,83200.0,23.4727,23.4813,23.4468,23.4727,83200.0
2014-08-12 10:20:00,27.22,27.23,27.2,27.21,46600.0,23.464,23.4727,23.4468,23.4554,46600.0
2014-08-12 10:25:00,27.21,27.23,27.21,27.22,40400.0,23.4554,23.4727,23.4554,23.464,40400.0
2014-08-12 10:30:00,27.22,27.23,27.22,27.23,76800.0,23.464,23.4727,23.464,23.4727,76800.0
2014-08-12 10:35:00,27.23,27.24,27.22,27.23,104600.0,23.4727,23.4813,23.464,23.4727,104600.0
2014-08-12 10:40:00,27.23,27.23,27.16,27.16,71000.0,23.4727,23.4727,23.4123,23.4123,71000.0
2014-08-12 10:45:00,27.17,27.19,27.15,27.15,60800.0,23.4209,23.4382,23.4037,23.4037,60800.0
2014-08-12 10:50:00,27.14,27.16,27.14,27.14,28800.0,23.3951,23.4123,23.3951,23.3951,28800.0
2014-08-12 10:55:00,27.14,27.16,27.13,27.15,30800.0,23.3951,23.4123,23.3865,23.4037,30800.0
2014-08-12 11:00:00,27.15,27.15,27.08,27.11,41200.0,23.4037,23.4037,23.3434,23.3692,41200.0
2014-08-12 11:05:00,27.11,27.11,27.06,27.06,45200.0,23.3692,23.3692,23.3261,23.3261,45200.0
2014-08-12 11:10:00,27.06,27.11,27.06,27.1,167400.0,23.3261,23.3692,23.3261,23.3606,167400.0
2014-08-12 11:15:00,27.11,27.12,27.08,27.11,122400.0,23.3692,23.3778,23.3434,23.3692,122400.0
2014-08-12 11:20:00,27.11,27.16,27.11,27.16,44400.0,23.3692,23.4123,23.3692,23.4123,44400.0
2014-08-12 11:25:00,27.16,27.16,27.12,27.14,38800.0,23.4123,23.4123,23.3778,23.3951,38800.0
2014-08-12 11:30:00,27.15,27.16,27.14,27.15,51400.0,23.4037,23.4123,23.3951,23.4037,51400.0
2014-08-12 11:35:00,27.15,27.17,27.15,27.17,85400.0,23.4037,23.4209,23.4037,23.4209,85400.0
2014-08-12 11:40:00,27.17,27.18,27.17,27.18,43400.0,23.4209,23.4296,23.4209,23.4296,43400.0
2014-08-12 11:45:00,27.18,27.2,27.17,27.2,41800.0,23.4296,23.4468,23.4209,23.4468,41800.0
2014-08-12 11:50:00,27.19,27.21,27.19,27.2,21600.0,23.4382,23.4554,23.4382,23.4468,21600.0
2014-08-12 11:55:00,27.2,27.2,27.19,27.2,16800.0,23.4468,23.4468,23.4382,23.4468,16800.0
2014-08-12 12:00:00,27.2,27.21,27.18,27.21,40400.0,23.4468,23.4554,23.4296,23.4554,40400.0
2014-08-12 12:05:00,27.21,27.22,27.18,27.18,25000.0,23.4554,23.464,23.4296,23.4296,25000.0
2014-08-12 12:10:00,27.19,27.21,27.18,27.21,43200.0,23.4382,23.4554,23.4296,23.4554,43200.0
2014-08-12 12:15:00,27.21,27.22,27.2,27.22,30200.0,23.4554,23.464,23.4468,23.464,30200.0
2014-08-12 12:20:00,27.21,27.21,27.19,27.2,72200.0,23.4554,23.4554,23.4382,23.4468,72200.0
2014-08-12 12:25:00,27.2,27.21,27.18,27.18,64200.0,23.4468,23.4554,23.4296,23.4296,64200.0
2014-08-12 12:30:00,27.18,27.2,27.17,27.19,48800.0,23.4296,23.4468,23.4209,23.4382,48800.0
2014-08-12 12:35:00,27.19,27.21,27.18,27.21,181400.0,23.4382,23.4554,23.4296,23.4554,181400.0
2014-08-12 12:40:00,27.2,27.23,27.19,27.22,75400.0,23.4468,23.4727,23.4382,23.464,75400.0
2014-08-12 12:45:00,27.22,27.23,27.22,27.23,27600.0,23.464,23.4727,23.464,23.4727,27600.0
2014-08-12 12:50:00,27.23,27.23,27.2,27.2,26800.0,23.4727,23.4727,23.4468,23.4468,26800.0
2014-08-12 12:55:00,27.2,27.21,27.18,27.18,32000.0,23.4468,23.4554,23.4296,23.4296,32000.0
2014-08-12 13:00:00,27.18,27.18,27.17,27.18,25600.0,23.4296,23.4296,23.4209,23.4296,25600.0
2014-08-12 13:05:00,27.18,27.2,27.17,27.2,65400.0,23.4296,23.4468,23.4209,23.4468,65400.0
2014-08-12 13:10:00,27.2,27.2,27.18,27.2,66400.0,23.4468,23.4468,23.4296,23.4468,66400.0
2014-08-12 13:15:00,27.2,27.21,27.19,27.2,51200.0,23.4468,23.4554,23.4382,23.4468,51200.0
2014-08-12 13:20:00,27.2,27.2,27.18,27.18,20200.0,23.4468,23.4468,23.4296,23.4296,20200.0
2014-08-12 13:25:00,27.18,27.19,27.17,27.17,27200.0,23.4296,23.4382,23.4209,23.4209,27200.0
2014-08-12 13:30:00,27.17,27.18,27.13,27.13,51400.0,23.4209,23.4296,23.3865,23.3865,51400.0
2014-08-12 13:35:00,27.13,27.14,27.11,27.12,35000.0,23.3865,23.3951,23.3692,23.3778,35000.0
2014-08-12 13:40:00,27.12,27.13,27.1,27.13,33400.0,23.3778,23.3865,23.3606,23.3865,33400.0
2014-08-12 13:45:00,27.14,27.14,27.12,27.13,23000.0,23.3951,23.3951,23.3778,23.3865,23000.0
2014-08-12 13:50:00,27.13,27.15,27.13,27.13,66800.0,23.3865,23.4037,23.3865,23.3865,66800.0
2014-08-12 13:55:00,27.13,27.16,27.13,27.16,15800.0,23.3865,23.4123,23.3865,23.4123,15800.0
2014-08-12 14:00:00,27.16,27.16,27.12,27.12,48800.0,23.4123,23.4123,23.3778,23.3778,48800.0
2014-08-12 14:05:00,27.12,27.13,27.1,27.1,29800.0,23.3778,23.3865,23.3606,23.3606,29800.0
2014-08-12 14:10:00,27.1,27.1,27.08,27.09,33200.0,23.3606,23.3606,23.3434,23.352,33200.0
2014-08-12 14:15:00,27.09,27.1,27.08,27.1,31400.0,23.352,23.3606,23.3434,23.3606,31400.0
2014-08-12 14:20:00,27.1,27.11,27.08,27.1,25800.0,23.3606,23.3692,23.3434,23.3606,25800.0
2014-08-12 14:25:00,27.1,27.11,27.08,27.09,55000.0,23.3606,23.3692,23.3434,23.352,55000.0
2014-08-12 14:30:00,27.09,27.1,27.08,27.09,43200.0,23.352,23.3606,23.3434,23.352,43200.0
2014-08-12 14:35:00,27.09,27.13,27.08,27.12,43200.0,23.352,23.3865,23.3434,23.3778,43200.0
2014-08-12 14:40:00,27.11,27.11,27.1,27.11,64000.0,23.3692,23.3692,23.3606,23.3692,64000.0
2014-08-12 14:45:00,27.11,27.13,27.09,27.1,23800.0,23.3692,23.3865,23.352,23.3606,23800.0
2014-08-12 14:50:00,27.1,27.11,27.09,27.11,81200.0,23.3606,23.3692,23.352,23.3692,81200.0
2014-08-12 14:55:00,27.11,27.13,27.11,27.11,54600.0,23.3692,23.3865,23.3692,23.3692,54600.0
2014-08-12 15:00:00,27.11,27.11,27.09,27.1,38600.0,23.3692,23.3692,23.352,23.3606,38600.0
2014-08-12 15:05:00,27.1,27.11,27.1,27.11,66200.0,23.3606,23.3692,23.3606,23.3692,66200.0
2014-08-12 15:10:00,27.11,27.11,27.1,27.11,60200.0,23.3692,23.3692,23.3606,23.3692,60200.0
2014-08-12 15:15:00,27.11,27.12,27.1,27.11,71000.0,23.3692,23.3778,23.3606,23.3692,71000.0
2014-08-12 15:20:00,27.11,27.11,27.1,27.11,50800.0,23.3692,23.3692,23.3606,23.3692,50800.0
2014-08-12 15:25:00,27.11,27.11,27.09,27.09,24600.0,23.3692,23.3692,23.352,23.352,24600.0
2014-08-12 15:30:00,27.09,27.11,27.08,27.11,106200.0,23.352,23.3692,23.3434,23.3692,106200.0
2014-08-12 15:35:00,27.11,27.15,27.11,27.15,84200.0,23.3692,23.4037,23.3692,23.4037,84200.0
2014-08-12 15:40:00,27.15,27.17,27.14,27.15,67000.0,23.4037,23.4209,23.3951,23.4037,67000.0
2014-08-12 15:45:00,27.15,27.16,27.14,27.14,95400.0,23.4037,23.4123,23.3951,23.3951,95400.0
2014-08-12 15:50:00,27.14,27.16,27.11,27.11,486800.0,23.3951,23.4123,23.3692,23.3692,486800.0
2014-08-12 15:55:00,27.11,27.12,27.08,27.11,571400.0,23.3692,23.3778,23.3434,23.3692,571400.0
2014-08-13 09:30:00,27.05,27.05,26.92,26.92,258400.0,23.3175,23.3175,23.2054,23.2054,258400.0
2014-08-13 09:35:00,26.92,26.93,26.8,26.9,162800.0,23.2054,23.2141,23.102,23.1882,162800.0
2014-08-13 09:40:00,26.9,26.93,26.86,26.89,69000.0,23.1882,23.2141,23.1537,23.1796,69000.0
2014-08-13 09:45:00,26.89,26.91,26.78,26.79,113800.0,23.1796,23.1968,23.0848,23.0934,113800.0
2014-08-13 09:50:00,26.79,26.8,26.75,26.75,269800.0,23.0934,23.102,23.0589,23.0589,269800.0
2014-08-13 09:55:00,26.74,26.8,26.73,26.78,99800.0,23.0503,23.102,23.0417,23.0848,99800.0
2014-08-13 10:00:00,26.78,26.8,26.77,26.8,177200.0,23.0848,23.102,23.0761,23.102,177200.0
2014-08-13 10:05:00,26.8,26.86,26.8,26.85,87800.0,23.102,23.1537,23.102,23.1451,87800.0
2014-08-13 10:10:00,26.85,26.86,26.8,26.81,401600.0,23.1451,23.1537,23.102,23.1106,401600.0
2014-08-13 10:15:00,26.81,26.86,26.81,26.86,152800.0,23.1106,23.1537,23.1106,23.1537,152800.0
2014-08-13 10:20:00,26.86,26.88,26.85,26.86,95600.0,23.1537,23.171,23.1451,23.1537,95600.0
2014-08-13 10:25:00,26.86,26.86,26.84,26.84,56600.0,23.1537,23.1537,23.1365,23.1365,56600.0
2014-08-13 10:30:00,26.84,26.85,26.82,26.82,89000.0,23.1365,23.1451,23.1192,23.1192,89000.0
2014-08-13 10:35:00,26.82,26.83,26.81,26.82,89400.0,23.1192,23.1279,23.1106,23.1192,89400.0
2014-08-13 10:40:00,26.82,26.85,26.82,26.85,134000.0,23.1192,23.1451,23.1192,23.1451,134000.0
2014-08-13 10:45:00,26.85,26.87,26.85,26.87,121800.0,23.1451,23.1623,23.1451,23.1623,121800.0
2014-08-13 10:50:00,26.87,26.91,26.87,26.9,250400.0,23.1623,23.1968,23.1623,23.1882,250400.0
2014-08-13 10:55:00,26.9,27.0,26.89,27.0,94000.0,23.1882,23.2744,23.1796,23.2744,94000.0
2014-08-13 11:00:00,27.0,27.02,26.98,27.0,108600.0,23.2744,23.2916,23.2572,23.2744,108600.0
2014-08-13 11:05:00,27.0,27.07,27.0,27.07,70600.0,23.2744,23.3347,23.2744,23.3347,70600.0
2014-08-13 11:10:00,27.07,27.07,27.04,27.04,87400.0,23.3347,23.3347,23.3089,23.3089,87400.0
2014-08-13 11:15:00,27.05,27.05,26.98,26.99,154800.0,23.3175,23.3175,23.2572,23.2658,154800.0
2014-08-13 11:20:00,26.99,27.02,26.99,27.02,96800.0,23.2658,23.2916,23.2658,23.2916,96800.0
2014-08-13 11:25:00,27.01,27.04,27.01,27.04,89000.0,23.283,23.3089,23.283,23.3089,89000.0
2014-08-13 11:30:00,27.03,27.06,27.02,27.06,124200.0,23.3003,23.3261,23.2916,23.3261,124200.0
2014-08-13 11:35:00,27.06,27.06,27.02,27.02,41000.0,23.3261,23.3261,23.2916,23.2916,41000.0
2014-08-13 11:40:00,27.02,27.03,26.97,26.97,123400.0,23.2916,23.3003,23.2485,23.2485,123400.0
2014-08-13 11:45:00,26.97,26.98,26.96,26.96,51400.0,23.2485,23.2572,23.2399,23.2399,51400.0
2014-08-13 11:50:00,26.96,26.96,26.92,26.92,48600.0,23.2399,23.2399,23.2054,23.2054,48600.0
2014-08-13 11:55:00,26.92,26.93,26.92,26.92,80800.0,23.2054,23.2141,23.2054,23.2054,80800.0
2014-08-13 12:00:00,26.92,26.92,26.86,26.86,120400.0,23.2054,23.2054,23.1537,23.1537,120400.0
2014-08-13 12:05:00,26.86,26.86,26.83,26.83,72800.0,23.1537,23.1537,23.1279,23.1279,72800.0
2014-08-13 12:10:00,26.83,26.85,26.83,26.84,91400.0,23.1279,23.1451,23.1279,23.1365,91400.0
2014-08-13 12:15:00,26.85,26.85,26.82,26.83,41000.0,23.1451,23.1451,23.1192,23.1279,41000.0
2014-08-13 12:20:00,26.83,26.83,26.81,26.81,66000.0,23.1279,23.1279,23.1106,23.1106,66000.0
2014-08-13 12:25:00,26.81,26.86,26.81,26.86,69000.0,23.1106,23.1537,23.1106,23.1537,69000.0
2014-08-13 12:30:00,26.86,26.88,26.86,26.86,32000.0,23.1537,23.171,23.1537,23.1537,32000.0
2014-08-13 12:35:00,26.86,26.89,26.86,26.88,28000.0,23.1537,23.1796,23.1537,23.171,28000.0
2014-08-13 12:40:00,26.88,26.9,26.88,26.89,57600.0,23.171,23.1882,23.171,23.1796,57600.0
2014-08-13 12:45:00,26.89,26.89,26.87,26.88,59000.0,23.1796,23.1796,23.1623,23.171,59000.0
2014-08-13 12:50:00,26.88,26.9,26.88,26.9,30000.0,23.171,23.1882,23.171,23.1882,30000.0
2014-08-13 12:55:00,26.9,26.9,26.88,26.89,44000.0,23.1882,23.1882,23.171,23.1796,44000.0
2014-08-13 13:00:00,26.89,26.89,26.86,26.86,46200.0,23.1796,23.1796,23.1537,23.1537,46200.0
2014-08-13 13:05:00,26.86,26.87,26.85,26.86,47000.0,23.1537,23.1623,23.1451,23.1537,47000.0
2014-08-13 13:10:00,26.86,26.86,26.86,26.86,8200.0,23.1537,23.1537,23.1537,23.1537,8200.0
2014-08-13 13:15:00,26.86,26.88,26.86,26.87,64400.0,23.1537,23.171,23.1537,23.1623,64400.0
2014-08-13 13:20:00,26.86,26.87,26.84,26.87,53000.0,23.1537,23.1623,23.1365,23.1623,53000.0
2014-08-13 13:25:00,26.87,26.87,26.86,26.86,20200.0,23.1623,23.1623,23.1537,23.1537,20200.0
2014-08-13 13:30:00,26.86,26.87,26.85,26.86,36800.0,23.1537,23.1623,23.1451,23.1537,36800.0
2014-08-13 13:35:00,26.87,26.88,26.86,26.88,49200.0,23.1623,23.171,23.1537,23.171,49200.0
2014-08-13 13:40:00,26.88,26.88,26.86,26.88,39800.0,23.171,23.171,23.1537,23.171,39800.0
2014-08-13 13:45:00,26.88,26.88,26.87,26.87,46800.0,23.171,23.171,23.1623,23.1623,46800.0
2014-08-13 13:50:00,26.87,26.88,26.85,26.85,62200.0,23.1623,23.171,23.1451,23.1451,62200.0
2014-08-13 13:55:00,26.86,26.86,26.85,26.85,19800.0,23.1537,23.1537,23.1451,23.1451,19800.0
2014-08-13 14:00:00,26.85,26.86,26.82,26.82,455800.0,23.1451,23.1537,23.1192,23.1192,455800.0
2014-08-13 14:05:00,26.82,26.82,26.79,26.79,76400.0,23.1192,23.1192,23.0934,23.0934,76400.0
2014-08-13 14:10:00,26.79,26.8,26.74,26.74,169200.0,23.0934,23.102,23.0503,23.0503,169200.0
2014-08-13 14:15:00,26.74,26.75,26.73,26.75,76600.0,23.0503,23.0589,23.0417,23.0589,76600.0
2014-08-13 14:20:00,26.75,26.75,26.72,26.72,60800.0,23.0589,23.0589,23.033,23.033,60800.0
2014-08-13 14:25:00,26.72,26.72,26.71,26.71,94000.0,23.033,23.033,23.0244,23.0244,94000.0
2014-08-13 14:30:00,26.71,26.75,26.71,26.73,115800.0,23.0244,23.0589,23.0244,23.0417,115800.0
2014-08-13 14:35:00,26.73,26.73,26.69,26.7,148400.0,23.0417,23.0417,23.0072,23.0158,148400.0
2014-08-13 14:40:00,26.7,26.72,26.7,26.72,73200.0,23.0158,23.033,23.0158,23.033,73200.0
2014-08-13 14:45:00,26.71,26.72,26.69,26.69,113400.0,23.0244,23.033,23.0072,23.0072,113400.0
2014-08-13 14:50:00,26.69,26.7,26.68,26.68,113400.0,23.0072,23.0158,22.9986,22.9986,113400.0
2014-08-13 14:55:00,26.68,26.69,26.68,26.69,167000.0,22.9986,23.0072,22.9986,23.0072,167000.0
2014-08-13 15:00:00,26.69,26.7,26.68,26.68,131200.0,23.0072,23.0158,22.9986,22.9986,131200.0
2014-08-13 15:05:00,26.68,26.71,26.68,26.71,130000.0,22.9986,23.0244,22.9986,23.0244,130000.0
2014-08-13 15:10:00,26.71,26.71,26.68,26.71,114200.0,23.0244,23.0244,22.9986,23.0244,114200.0
2014-08-13 15:15:00,26.71,26.74,26.71,26.74,79400.0,23.0244,23.0503,23.0244,23.0503,79400.0
2014-08-13 15:20:00,26.74,26.77,26.73,26.75,122400.0,23.0503,23.0761,23.0417,23.0589,122400.0
2014-08-13 15:25:00,26.75,26.76,26.73,26.74,94200.0,23.0589,23.0675,23.0417,23.0503,94200.0
2014-08-13 15:30:00,26.74,26.74,26.71,26.71,129200.0,23.0503,23.0503,23.0244,23.0244,129200.0
2014-08-13 15:35:00,26.71,26.71,26.64,26.66,518400.0,23.0244,23.0244,22.9641,22.9813,518400.0
2014-08-13 15:40:00,26.66,26.67,26.64,26.66,219000.0,22.9813,22.9899,22.9641,22.9813,219000.0
2014-08-13 15:45:00,26.66,26.68,26.66,26.67,335400.0,22.9813,22.9986,22.9813,22.9899,335400.0
2014-08-13 15:50:00,26.67,26.68,26.67,26.68,254000.0,22.9899,22.9986,22.9899,22.9986,254000.0
2014-08-13 15:55:00,26.68,26.68,26.67,26.68,518800.0,22.9986,22.9986,22.9899,22.9986,518800.0
2014-08-14 09:30:00,26.84,26.87,26.72,26.74,152800.0,23.1365,23.1623,23.033,23.0503,152800.0
2014-08-14 09:35:00,26.73,26.79,26.73,26.74,84800.0,23.0417,23.0934,23.0417,23.0503,84800.0
2014-08-14 09:40:00,26.74,26.76,26.72,26.73,84000.0,23.0503,23.0675,23.033,23.0417,84000.0
2014-08-14 09:45:00,26.73,26.75,26.71,26.75,83000.0,23.0417,23.0589,23.0244,23.0589,83000.0
2014-08-14 09:50:00,26.75,26.76,26.71,26.72,100800.0,23.0589,23.0675,23.0244,23.033,100800.0
2014-08-14 09:55:00,26.72,26.72,26.69,26.71,88000.0,23.033,23.033,23.0072,23.0244,88000.0
2014-08-14 10:00:00,26.71,26.73,26.68,26.73,93800.0,23.0244,23.0417,22.9986,23.0417,93800.0
2014-08-14 10:05:00,26.73,26.78,26.73,26.78,250200.0,23.0417,23.0848,23.0417,23.0848,250200.0
2014-08-14 10:10:00,26.77,26.81,26.76,26.78,122800.0,23.0761,23.1106,23.0675,23.0848,122800.0
2014-08-14 10:15:00,26.78,26.78,26.72,26.73,84200.0,23.0848,23.0848,23.033,23.0417,84200.0
2014-08-14 10:20:00,26.73,26.77,26.72,26.75,67200.0,23.0417,23.0761,23.033,23.0589,67200.0
2014-08-14 10:25:00,26.74,26.77,26.74,26.76,66400.0,23.0503,23.0761,23.0503,23.0675,66400.0
2014-08-14 10:30:00,26.76,26.83,26.76,26.82,66800.0,23.0675,23.1279,23.0675,23.1192,66800.0
2014-08-14 10:35:00,26.83,26.83,26.8,26.81,137600.0,23.1279,23.1279,23.102,23.1106,137600.0
2014-08-14 10:40:00,26.81,26.84,26.81,26.82,154000.0,23.1106,23.1365,23.1106,23.1192,154000.0
2014-08-14 10:45:00,26.82,26.84,26.82,26.83,60800.0,23.1192,23.1365,23.1192,23.1279,60800.0
2014-08-14 10:50:00,26.83,26.83,26.81,26.81,77000.0,23.1279,23.1279,23.1106,23.1106,77000.0
2014-08-14 10:55:00,26.81,26.81,26.78,26.78,93600.0,23.1106,23.1106,23.0848,23.0848,93600.0
2014-08-14 11:00:00,26.79,26.82,26.78,26.82,63000.0,23.0934,23.1192,23.0848,23.1192,63000.0
2014-08-14 11:05:00,26.82,26.84,26.82,26.84,75400.0,23.1192,23.1365,23.1192,23.1365,75400.0
2014-08-14 11:10:00,26.85,26.87,26.84,26.86,124400.0,23.1451,23.1623,23.1365,23.1537,124400.0
2014-08-14 11:15:00,26.86,26.88,26.86,26.88,59200.0,23.1537,23.171,23.1537,23.171,59200.0
2014-08-14 11:20:00,26.87,26.9,26.87,26.9,309000.0,23.1623,23.1882,23.1623,23.1882,309000.0
2014-08-14 11:25:00,26.9,26.91,26.89,26.9,72000.0,23.1882,23.1968,23.1796,23.1882,72000.0
2014-08-14 11:30:00,26.91,26.94,26.91,26.94,71000.0,23.1968,23.2227,23.1968,23.2227,71000.0
2014-08-14 11:35:00,26.93,26.94,26.92,26.93,91000.0,23.2141,23.2227,23.2054,23.2141,91000.0
2014-08-14 11:40:00,26.93,26.96,26.93,26.96,38000.0,23.2141,23.2399,23.2141,23.2399,38000.0
2014-08-14 11:45:00,26.96,27.0,26.96,27.0,34000.0,23.2399,23.2744,23.2399,23.2744,34000.0
2014-08-14 11:50:00,27.0,27.0,26.99,27.0,70000.0,23.2744,23.2744,23.2658,23.2744,70000.0
2014-08-14 11:55:00,26.99,27.02,26.99,27.02,106000.0,23.2658,23.2916,23.2658,23.2916,106000.0
2014-08-14 12:00:00,27.02,27.05,27.0,27.04,53400.0,23.2916,23.3175,23.2744,23.3089,53400.0
2014-08-14 12:05:00,27.04,27.04,26.99,26.99,117400.0,23.3089,23.3089,23.2658,23.2658,117400.0
2014-08-14 12:10:00,27.0,27.0,26.98,27.0,35200.0,23.2744,23.2744,23.2572,23.2744,35200.0
2014-08-14 12:15:00,27.0,27.0,26.98,26.98,29800.0,23.2744,23.2744,23.2572,23.2572,29800.0
2014-08-14 12:20:00,26.98,26.98,26.97,26.97,14800.0,23.2572,23.2572,23.2485,23.2485,14800.0
2014-08-14 12:25:00,26.98,27.0,26.96,27.0,37000.0,23.2572,23.2744,23.2399,23.2744,37000.0
2014-08-14 12:30:00,27.0,27.0,26.99,26.99,24000.0,23.2744,23.2744,23.2658,23.2658,24000.0
2014-08-14 12:35:00,27.0,27.0,26.99,26.99,24200.0,23.2744,23.2744,23.2658,23.2658,24200.0
2014-08-14 12:40:00,26.99,27.0,26.99,26.99,17800.0,23.2658,23.2744,23.2658,23.2658,17800.0
2014-08-14 12:45:00,27.0,27.0,26.99,27.0,26600.0,23.2744,23.2744,23.2658,23.2744,26600.0
2014-08-14 12:50:00,27.0,27.0,26.98,26.99,115600.0,23.2744,23.2744,23.2572,23.2658,115600.0
2014-08-14 12:55:00,26.98,26.99,26.96,26.97,87000.0,23.2572,23.2658,23.2399,23.2485,87000.0
2014-08-14 13:00:00,26.97,26.98,26.92,26.96,298800.0,23.2485,23.2572,23.2054,23.2399,298800.0
2014-08-14 13:05:00,26.96,26.99,26.96,26.98,40400.0,23.2399,23.2658,23.2399,23.2572,40400.0
2014-08-14 13:10:00,26.98,27.0,26.98,27.0,35400.0,23.2572,23.2744,23.2572,23.2744,35400.0
2014-08-14 13:15:00,27.0,27.01,26.99,27.0,23200.0,23.2744,23.283,23.2658,23.2744,23200.0
2014-08-14 13:20:00,27.0,27.0,26.99,26.99,44400.0,23.2744,23.2744,23.2658,23.2658,44400.0
2014-08-14 13:25:00,26.99,26.99,26.98,26.99,18800.0,23.2658,23.2658,23.2572,23.2658,18800.0
2014-08-14 13:30:00,26.99,27.0,26.99,27.0,24600.0,23.2658,23.2744,23.2658,23.2744,24600.0
2014-08-14 13:35:00,27.0,27.0,26.99,26.99,20600.0,23.2744,23.2744,23.2658,23.2658,20600.0
2014-08-14 13:40:00,26.99,27.0,26.98,26.99,40000.0,23.2658,23.2744,23.2572,23.2658,40000.0
2014-08-14 13:45:00,26.99,26.99,26.99,26.99,11000.0,23.2658,23.2658,23.2658,23.2658,11000.0
2014-08-14 13:50:00,26.99,27.0,26.99,26.99,26400.0,23.2658,23.2744,23.2658,23.2658,26400.0
2014-08-14 13:55:00,26.99,27.0,26.98,26.99,49600.0,23.2658,23.2744,23.2572,23.2658,49600.0
2014-08-14 14:00:00,26.98,26.99,26.98,26.98,28200.0,23.2572,23.2658,23.2572,23.2572,28200.0
2014-08-14 14:05:00,26.99,26.99,26.96,26.97,68800.0,23.2658,23.2658,23.2399,23.2485,68800.0
2014-08-14 14:10:00,26.97,26.99,26.96,26.98,61800.0,23.2485,23.2658,23.2399,23.2572,61800.0
2014-08-14 14:15:00,26.98,26.98,26.95,26.97,49200.0,23.2572,23.2572,23.2313,23.2485,49200.0
2014-08-14 14:20:00,26.96,26.98,26.96,26.97,49400.0,23.2399,23.2572,23.2399,23.2485,49400.0
2014-08-14 14:25:00,26.97,26.98,26.96,26.97,58800.0,23.2485,23.2572,23.2399,23.2485,58800.0
2014-08-14 14:30:00,26.97,26.98,26.95,26.98,59600.0,23.2485,23.2572,23.2313,23.2572,59600.0
2014-08-14 14:35:00,26.98,26.98,26.96,26.96,54200.0,23.2572,23.2572,23.2399,23.2399,54200.0
2014-08-14 14:40:00,26.96,26.97,26.93,26.95,45400.0,23.2399,23.2485,23.2141,23.2313,45400.0
2014-08-14 14:45:00,26.95,26.96,26.93,26.93,57400.0,23.2313,23.2399,23.2141,23.2141,57400.0
2014-08-14 14:50:00,26.93,26.96,26.93,26.95,34800.0,23.2141,23.2399,23.2141,23.2313,34800.0
2014-08-14 14:55:00,26.95,26.96,26.94,26.94,35200.0,23.2313,23.2399,23.2227,23.2227,35200.0
2014-08-14 15:00:00,26.94,26.96,26.94,26.96,29000.0,23.2227,23.2399,23.2227,23.2399,29000.0
2014-08-14 15:05:00,26.96,26.99,26.96,26.98,49200.0,23.2399,23.2658,23.2399,23.2572,49200.0
2014-08-14 15:10:00,26.98,26.98,26.97,26.97,55800.0,23.2572,23.2572,23.2485,23.2485,55800.0
2014-08-14 15:15:00,26.97,26.97,26.97,26.97,36000.0,23.2485,23.2485,23.2485,23.2485,36000.0
2014-08-14 15:20:00,26.97,26.97,26.95,26.95,63400.0,23.2485,23.2485,23.2313,23.2313,63400.0
2014-08-14 15:25:00,26.95,26.98,26.95,26.97,64200.0,23.2313,23.2572,23.2313,23.2485,64200.0
2014-08-14 15:30:00,26.97,27.0,26.96,26.98,212200.0,23.2485,23.2744,23.2399,23.2572,212200.0
2014-08-14 15:35:00,26.98,26.99,26.95,26.95,162400.0,23.2572,23.2658,23.2313,23.2313,162400.0
2014-08-14 15:40:00,26.96,26.96,26.95,26.95,163800.0,23.2399,23.2399,23.2313,23.2313,163800.0
2014-08-14 15:45:00,26.95,26.97,26.93,26.94,224400.0,23.2313,23.2485,23.2141,23.2227,224400.0
2014-08-14 15:50:00,26.94,26.97,26.93,26.96,290600.0,23.2227,23.2485,23.2141,23.2399,290600.0
2014-08-14 15:55:00,26.96,26.99,26.95,26.98,433800.0,23.2399,23.2658,23.2313,23.2572,433800.0
2014-08-15 09:30:00,27.02,27.02,26.89,26.89,461000.0,23.2916,23.2916,23.1796,23.1796,461000.0
2014-08-15 09:35:00,26.88,26.89,26.8,26.8,50800.0,23.171,23.1796,23.102,23.102,50800.0
2014-08-15 09:40:00,26.8,26.88,26.8,26.83,71600.0,23.102,23.171,23.102,23.1279,71600.0
2014-08-15 09:45:00,26.83,26.9,26.83,26.9,42400.0,23.1279,23.1882,23.1279,23.1882,42400.0
2014-08-15 09:50:00,26.9,26.95,26.89,26.92,68000.0,23.1882,23.2313,23.1796,23.2054,68000.0
2014-08-15 09:55:00,26.92,26.96,26.88,26.96,53000.0,23.2054,23.2399,23.171,23.2399,53000.0
2014-08-15 10:00:00,26.97,27.01,26.97,26.99,64000.0,23.2485,23.283,23.2485,23.2658,64000.0
2014-08-15 10:05:00,26.99,27.01,26.96,26.97,44000.0,23.2658,23.283,23.2399,23.2485,44000.0
2014-08-15 10:10:00,26.96,26.98,26.9,26.9,54200.0,23.2399,23.2572,23.1882,23.1882,54200.0
2014-08-15 10:15:00,26.9,26.9,26.85,26.86,98200.0,23.1882,23.1882,23.1451,23.1537,98200.0
2014-08-15 10:20:00,26.86,26.88,26.85,26.85,92200.0,23.1537,23.171,23.1451,23.1451,92200.0
2014-08-15 10:25:00,26.85,26.86,26.84,26.84,34800.0,23.1451,23.1537,23.1365,23.1365,34800.0
2014-08-15 10:30:00,26.84,26.86,26.83,26.84,150200.0,23.1365,23.1537,23.1279,23.1365,150200.0
2014-08-15 10:35:00,26.84,26.84,26.77,26.77,228200.0,23.1365,23.1365,23.0761,23.0761,228200.0
2014-08-15 10:40:00,26.77,26.79,26.71,26.73,193400.0,23.0761,23.0934,23.0244,23.0417,193400.0
2014-08-15 10:45:00,26.73,26.73,26.68,26.68,198400.0,23.0417,23.0417,22.9986,22.9986,198400.0
2014-08-15 10:50:00,26.68,26.68,26.61,26.63,108600.0,22.9986,22.9986,22.9382,22.9555,108600.0
2014-08-15 10:55:00,26.63,26.66,26.53,26.66,126400.0,22.9555,22.9813,22.8693,22.9813,126400.0
2014-08-15 11:00:00,26.65,26.68,26.61,26.61,101000.0,22.9727,22.9986,22.9382,22.9382,101000.0
2014-08-15 11:05:00,26.61,26.64,26.59,26.64,61600.0,22.9382,22.9641,22.921,22.9641,61600.0
2014-08-15 11:10:00,26.64,26.68,26.64,26.67,48000.0,22.9641,22.9986,22.9641,22.9899,48000.0
2014-08-15 11:15:00,26.66,26.68,26.64,26.67,55800.0,22.9813,22.9986,22.9641,22.9899,55800.0
2014-08-15 11:20:00,26.68,26.68,26.63,26.65,47000.0,22.9986,22.9986,22.9555,22.9727,47000.0
2014-08-15 11:25:00,26.65,26.65,26.61,26.62,80600.0,22.9727,22.9727,22.9382,22.9468,80600.0
2014-08-15 11:30:00,26.61,26.63,26.6,26.6,45800.0,22.9382,22.9555,22.9296,22.9296,45800.0
2014-08-15 11:35:00,26.61,26.66,26.6,26.66,63600.0,22.9382,22.9813,22.9296,22.9813,63600.0
2014-08-15 11:40:00,26.66,26.66,26.62,26.62,41800.0,22.9813,22.9813,22.9468,22.9468,41800.0
2014-08-15 11:45:00,26.63,26.63,26.6,26.61,40600.0,22.9555,22.9555,22.9296,22.9382,40600.0
2014-08-15 11:50:00,26.6,26.6,26.54,26.55,73800.0,22.9296,22.9296,22.8779,22.8865,73800.0
2014-08-15 11:55:00,26.55,26.56,26.53,26.56,77800.0,22.8865,22.8951,22.8693,22.8951,77800.0
2014-08-15 12:00:00,26.56,26.59,26.52,26.59,32800.0,22.8951,22.921,22.8606,22.921,32800.0
2014-08-15 12:05:00,26.59,26.62,26.58,26.61,46000.0,22.921,22.9468,22.9124,22.9382,46000.0
2014-08-15 12:10:00,26.61,26.61,26.59,26.59,26600.0,22.9382,22.9382,22.921,22.921,26600.0
2014-08-15 12:15:00,26.59,26.6,26.56,26.58,31200.0,22.921,22.9296,22.8951,22.9124,31200.0
2014-08-15 12:20:00,26.58,26.59,26.56,26.59,49400.0,22.9124,22.921,22.8951,22.921,49400.0
2014-08-15 12:25:00,26.59,26.63,26.59,26.63,35400.0,22.921,22.9555,22.921,22.9555,35400.0
2014-08-15 12:30:00,26.63,26.65,26.61,26.61,58400.0,22.9555,22.9727,22.9382,22.9382,58400.0
2014-08-15 12:35:00,26.61,26.65,26.61,26.64,39800.0,22.9382,22.9727,22.9382,22.9641,39800.0
2014-08-15 12:40:00,26.64,26.65,26.64,26.65,32000.0,22.9641,22.9727,22.9641,22.9727,32000.0
2014-08-15 12:45:00,26.65,26.66,26.64,26.65,46600.0,22.9727,22.9813,22.9641,22.9727,46600.0
2014-08-15 12:50:00,26.65,26.66,26.63,26.66,25400.0,22.9727,22.9813,22.9555,22.9813,25400.0
2014-08-15 12:55:00,26.66,26.66,26.64,26.65,44400.0,22.9813,22.9813,22.9641,22.9727,44400.0
2014-08-15 13:00:00,26.65,26.65,26.6,26.61,40400.0,22.9727,22.9727,22.9296,22.9382,40400.0
2014-08-15 13:05:00,26.6,26.64,26.6,26.61,77600.0,22.9296,22.9641,22.9296,22.9382,77600.0
2014-08-15 13:10:00,26.62,26.62,26.59,26.61,60600.0,22.9468,22.9468,22.921,22.9382,60600.0
2014-08-15 13:15:00,26.61,26.61,26.59,26.61,51400.0,22.9382,22.9382,22.921,22.9382,51400.0
2014-08-15 13:20:00,26.61,26.61,26.59,26.6,152400.0,22.9382,22.9382,22.921,22.9296,152400.0
2014-08-15 13:25:00,26.6,26.6,26.58,26.58,44200.0,22.9296,22.9296,22.9124,22.9124,44200.0
2014-08-15 13:30:00,26.58,26.58,26.56,26.57,57600.0,22.9124,22.9124,22.8951,22.9037,57600.0
2014-08-15 13:35:00,26.58,26.58,26.54,26.56,58800.0,22.9124,22.9124,22.8779,22.8951,58800.0
2014-08-15 13:40:00,26.56,26.56,26.54,26.55,81400.0,22.8951,22.8951,22.8779,22.8865,81400.0
2014-08-15 13:45:00,26.55,26.56,26.54,26.55,42200.0,22.8865,22.8951,22.8779,22.8865,42200.0
2014-08-15 13:50:00,26.56,26.56,26.54,26.54,61600.0,22.8951,22.8951,22.8779,22.8779,61600.0
2014-08-15 13:55:00,26.54,26.54,26.52,26.53,40800.0,22.8779,22.8779,22.8606,22.8693,40800.0
2014-08-15 14:00:00,26.53,26.56,26.53,26.55,291600.0,22.8693,22.8951,22.8693,22.8865,291600.0
2014-08-15 14:05:00,26.55,26.58,26.55,26.57,189000.0,22.8865,22.9124,22.8865,22.9037,189000.0
2014-08-15 14:10:00,26.57,26.57,26.56,26.56,69800.0,22.9037,22.9037,22.8951,22.8951,69800.0
2014-08-15 14:15:00,26.56,26.56,26.55,26.55,88600.0,22.8951,22.8951,22.8865,22.8865,88600.0
2014-08-15 14:20:00,26.55,26.56,26.54,26.56,64400.0,22.8865,22.8951,22.8779,22.8951,64400.0
2014-08-15 14:25:00,26.56,26.59,26.56,26.59,133200.0,22.8951,22.921,22.8951,22.921,133200.0
2014-08-15 14:30:00,26.59,26.6,26.58,26.58,103400.0,22.921,22.9296,22.9124,22.9124,103400.0
2014-08-15 14:35:00,26.58,26.6,26.58,26.59,63200.0,22.9124,22.9296,22.9124,22.921,63200.0
2014-08-15 14:40:00,26.59,26.61,26.59,26.6,138400.0,22.921,22.9382,22.921,22.9296,138400.0
2014-08-15 14:45:00,26.61,26.61,26.6,26.61,42600.0,22.9382,22.9382,22.9296,22.9382,42600.0
2014-08-15 14:50:00,26.61,26.63,26.59,26.6,62600.0,22.9382,22.9555,22.921,22.9296,62600.0
2014-08-15 14:55:00,26.6,26.61,26.58,26.59,53600.0,22.9296,22.9382,22.9124,22.921,53600.0
2014-08-15 15:00:00,26.58,26.6,26.58,26.6,52800.0,22.9124,22.9296,22.9124,22.9296,52800.0
2014-08-15 15:05:00,26.6,26.6,26.58,26.59,93600.0,22.9296,22.9296,22.9124,22.921,93600.0
2014-08-15 15:10:00,26.59,26.59,26.58,26.58,49400.0,22.921,22.921,22.9124,22.9124,49400.0
2014-08-15 15:15:00,26.58,26.59,26.57,26.58,106000.0,22.9124,22.921,22.9037,22.9124,106000.0
2014-08-15 15:20:00,26.57,26.58,26.55,26.55,142000.0,22.9037,22.9124,22.8865,22.8865,142000.0
2014-08-15 15:25:00,26.56,26.57,26.55,26.56,179600.0,22.8951,22.9037,22.8865,22.8951,179600.0
2014-08-15 15:30:00,26.56,26.58,26.55,26.58,67000.0,22.8951,22.9124,22.8865,22.9124,67000.0
2014-08-15 15:35:00,26.58,26.58,26.52,26.52,418600.0,22.9124,22.9124,22.8606,22.8606,418600.0
2014-08-15 15:40:00,26.52,26.55,26.52,26.52,115600.0,22.8606,22.8865,22.8606,22.8606,115600.0
2014-08-15 15:45:00,26.52,26.52,26.5,26.51,260200.0,22.8606,22.8606,22.8434,22.852,260200.0
2014-08-15 15:50:00,26.51,26.57,26.51,26.57,248400.0,22.852,22.9037,22.852,22.9037,248400.0
2014-08-15 15:55:00,26.57,26.59,26.56,26.58,361800.0,22.9037,22.921,22.8951,22.9124,361800.0
2014-08-18 09:30:00,26.8,26.85,26.73,26.8,142200.0,23.102,23.1451,23.0417,23.102,142200.0
2014-08-18 09:35:00,26.8,26.82,26.72,26.77,184800.0,23.102,23.1192,23.033,23.0761,184800.0
2014-08-18 09:40:00,26.77,26.84,26.74,26.81,138200.0,23.0761,23.1365,23.0503,23.1106,138200.0
2014-08-18 09:45:00,26.81,26.81,26.77,26.77,174200.0,23.1106,23.1106,23.0761,23.0761,174200.0
2014-08-18 09:50:00,26.77,26.8,26.76,26.78,93000.0,23.0761,23.102,23.0675,23.0848,93000.0
2014-08-18 09:55:00,26.78,26.8,26.77,26.78,234600.0,23.0848,23.102,23.0761,23.0848,234600.0
2014-08-18 10:00:00,26.78,26.82,26.78,26.81,398400.0,23.0848,23.1192,23.0848,23.1106,398400.0
2014-08-18 10:05:00,26.81,26.85,26.81,26.85,56000.0,23.1106,23.1451,23.1106,23.1451,56000.0
2014-08-18 10:10:00,26.85,26.86,26.84,26.85,92800.0,23.1451,23.1537,23.1365,23.1451,92800.0
2014-08-18 10:15:00,26.85,26.89,26.84,26.86,166400.0,23.1451,23.1796,23.1365,23.1537,166400.0
2014-08-18 10:20:00,26.86,26.86,26.83,26.85,43000.0,23.1537,23.1537,23.1279,23.1451,43000.0
2014-08-18 10:25:00,26.84,26.86,26.84,26.86,99600.0,23.1365,23.1537,23.1365,23.1537,99600.0
2014-08-18 10:30:00,26.85,26.86,26.85,26.85,85200.0,23.1451,23.1537,23.1451,23.1451,85200.0
2014-08-18 10:35:00,26.85,26.91,26.85,26.9,133400.0,23.1451,23.1968,23.1451,23.1882,133400.0
2014-08-18 10:40:00,26.91,26.91,26.86,26.88,74200.0,23.1968,23.1968,23.1537,23.171,74200.0
2014-08-18 10:45:00,26.88,26.88,26.86,26.86,106800.0,23.171,23.171,23.1537,23.1537,106800.0
2014-08-18 10:50:00,26.86,26.86,26.84,26.85,59600.0,23.1537,23.1537,23.1365,23.1451,59600.0
2014-08-18 10:55:00,26.85,26.85,26.82,26.83,167000.0,23.1451,23.1451,23.1192,23.1279,167000.0
2014-08-18 11:00:00,26.83,26.89,26.82,26.88,104800.0,23.1279,23.1796,23.1192,23.171,104800.0
2014-08-18 11:05:00,26.88,26.91,26.88,26.9,116200.0,23.171,23.1968,23.171,23.1882,116200.0
2014-08-18 11:10:00,26.9,26.91,26.89,26.9,62200.0,23.1882,23.1968,23.1796,23.1882,62200.0
2014-08-18 11:15:00,26.9,26.9,26.89,26.9,51800.0,23.1882,23.1882,23.1796,23.1882,51800.0
2014-08-18 11:20:00,26.89,26.93,26.88,26.93,85200.0,23.1796,23.2141,23.171,23.2141,85200.0
2014-08-18 11:25:00,26.93,26.95,26.93,26.95,88400.0,23.2141,23.2313,23.2141,23.2313,88400.0
2014-08-18 11:30:00,26.96,27.0,26.96,26.97,237800.0,23.2399,23.2744,23.2399,23.2485,237800.0
2014-08-18 11:35:00,26.98,26.98,26.96,26.97,82400.0,23.2572,23.2572,23.2399,23.2485,82400.0
2014-08-18 11:40:00,26.97,27.0,26.96,27.0,46800.0,23.2485,23.2744,23.2399,23.2744,46800.0
2014-08-18 11:45:00,27.0,27.02,26.98,27.02,127000.0,23.2744,23.2916,23.2572,23.2916,127000.0
2014-08-18 11:50:00,27.02,27.09,27.02,27.07,171800.0,23.2916,23.352,23.2916,23.3347,171800.0
2014-08-18 11:55:00,27.07,27.07,27.06,27.07,66800.0,23.3347,23.3347,23.3261,23.3347,66800.0
2014-08-18 12:00:00,27.07,27.07,27.06,27.06,68800.0,23.3347,23.3347,23.3261,23.3261,68800.0
2014-08-18 12:05:00,27.07,27.12,27.07,27.12,108400.0,23.3347,23.3778,23.3347,23.3778,108400.0
2014-08-18 12:10:00,27.11,27.13,27.1,27.1,94000.0,23.3692,23.3865,23.3606,23.3606,94000.0
2014-08-18 12:15:00,27.1,27.11,27.1,27.11,52800.0,23.3606,23.3692,23.3606,23.3692,52800.0
2014-08-18 12:20:00,27.11,27.11,27.09,27.09,54000.0,23.3692,23.3692,23.352,23.352,54000.0
2014-08-18 12:25:00,27.09,27.1,27.09,27.09,59400.0,23.352,23.3606,23.352,23.352,59400.0
2014-08-18 12:30:00,27.09,27.13,27.09,27.13,88200.0,23.352,23.3865,23.352,23.3865,88200.0
2014-08-18 12:35:00,27.13,27.17,27.13,27.14,162000.0,23.3865,23.4209,23.3865,23.3951,162000.0
2014-08-18 12:40:00,27.13,27.13,27.1,27.1,40800.0,23.3865,23.3865,23.3606,23.3606,40800.0
2014-08-18 12:45:00,27.1,27.1,27.06,27.07,39800.0,23.3606,23.3606,23.3261,23.3347,39800.0
2014-08-18 12:50:00,27.07,27.1,27.07,27.08,34800.0,23.3347,23.3606,23.3347,23.3434,34800.0
2014-08-18 12:55:00,27.09,27.09,27.06,27.06,21400.0,23.352,23.352,23.3261,23.3261,21400.0
2014-08-18 13:00:00,27.06,27.07,27.03,27.03,52000.0,23.3261,23.3347,23.3003,23.3003,52000.0
2014-08-18 13:05:00,27.03,27.04,27.02,27.02,73200.0,23.3003,23.3089,23.2916,23.2916,73200.0
2014-08-18 13:10:00,27.03,27.03,27.01,27.01,48600.0,23.3003,23.3003,23.283,23.283,48600.0
2014-08-18 13:15:00,27.01,27.02,27.0,27.02,69800.0,23.283,23.2916,23.2744,23.2916,69800.0
2014-08-18 13:20:00,27.02,27.02,27.0,27.0,59000.0,23.2916,23.2916,23.2744,23.2744,59000.0
2014-08-18 13:25:00,27.0,27.04,27.0,27.02,56600.0,23.2744,23.3089,23.2744,23.2916,56600.0
2014-08-18 13:30:00,27.02,27.04,27.02,27.03,32800.0,23.2916,23.3089,23.2916,23.3003,32800.0
2014-08-18 13:35:00,27.03,27.03,27.02,27.02,37200.0,23.3003,23.3003,23.2916,23.2916,37200.0
2014-08-18 13:40:00,27.03,27.04,27.02,27.03,104200.0,23.3003,23.3089,23.2916,23.3003,104200.0
2014-08-18 13:45:00,27.03,27.03,27.02,27.02,48400.0,23.3003,23.3003,23.2916,23.2916,48400.0
2014-08-18 13:50:00,27.02,27.03,27.02,27.02,46200.0,23.2916,23.3003,23.2916,23.2916,46200.0
2014-08-18 13:55:00,27.02,27.04,27.02,27.03,38200.0,23.2916,23.3089,23.2916,23.3003,38200.0
2014-08-18 14:00:00,27.03,27.07,27.03,27.07,67600.0,23.3003,23.3347,23.3003,23.3347,67600.0
2014-08-18 14:05:00,27.07,27.09,27.06,27.09,48600.0,23.3347,23.352,23.3261,23.352,48600.0
2014-08-18 14:10:00,27.09,27.09,27.08,27.09,35200.0,23.352,23.352,23.3434,23.352,35200.0
2014-08-18 14:15:00,27.09,27.11,27.08,27.09,107400.0,23.352,23.3692,23.3434,23.352,107400.0
2014-08-18 14:20:00,27.09,27.1,27.06,27.07,66800.0,23.352,23.3606,23.3261,23.3347,66800.0
2014-08-18 14:25:00,27.07,27.09,27.07,27.09,73000.0,23.3347,23.352,23.3347,23.352,73000.0
2014-08-18 14:30:00,27.09,27.09,27.07,27.08,74800.0,23.352,23.352,23.3347,23.3434,74800.0
2014-08-18 14:35:00,27.08,27.1,27.08,27.09,93000.0,23.3434,23.3606,23.3434,23.352,93000.0
2014-08-18 14:40:00,27.09,27.1,27.06,27.09,242800.0,23.352,23.3606,23.3261,23.352,242800.0
2014-08-18 14:45:00,27.08,27.08,27.03,27.03,92000.0,23.3434,23.3434,23.3003,23.3003,92000.0
2014-08-18 14:50:00,27.02,27.03,27.0,27.0,97600.0,23.2916,23.3003,23.2744,23.2744,97600.0
2014-08-18 14:55:00,27.0,27.0,26.99,26.99,110400.0,23.2744,23.2744,23.2658,23.2658,110400.0
2014-08-18 15:00:00,27.0,27.0,26.99,27.0,110600.0,23.2744,23.2744,23.2658,23.2744,110600.0
2014-08-18 15:05:00,27.0,27.01,26.99,27.0,318400.0,23.2744,23.283,23.2658,23.2744,318400.0
2014-08-18 15:10:00,27.0,27.0,26.99,27.0,128000.0,23.2744,23.2744,23.2658,23.2744,128000.0
2014-08-18 15:15:00,27.0,27.0,26.99,27.0,149000.0,23.2744,23.2744,23.2658,23.2744,149000.0
2014-08-18 15:20:00,27.0,27.0,26.99,26.99,85800.0,23.2744,23.2744,23.2658,23.2658,85800.0
2014-08-18 15:25:00,26.99,27.0,26.98,26.99,93600.0,23.2658,23.2744,23.2572,23.2658,93600.0
2014-08-18 15:30:00,26.99,27.0,26.98,27.0,116600.0,23.2658,23.2744,23.2572,23.2744,116600.0
2014-08-18 15:35:00,27.0,27.0,26.99,26.99,166600.0,23.2744,23.2744,23.2658,23.2658,166600.0
2014-08-18 15:40:00,26.99,27.0,26.99,27.0,210400.0,23.2658,23.2744,23.2658,23.2744,210400.0
2014-08-18 15:45:00,27.0,27.02,27.0,27.02,274400.0,23.2744,23.2916,23.2744,23.2916,274400.0
2014-08-18 15:50:00,27.02,27.03,26.98,26.98,347000.0,23.2916,23.3003,23.2572,23.2572,347000.0
2014-08-18 15:55:00,26.98,27.0,26.96,26.96,739000.0,23.2572,23.2744,23.2399,23.2399,739000.0
2014-08-19 09:30:00,28.36,29.0,28.25,28.73,1849600.0,24.4467,24.9984,24.3519,24.7657,1849600.0
2014-08-19 09:35:00,28.72,28.75,28.35,28.57,763800.0,24.7571,24.7829,24.4381,24.6278,763800.0
2014-08-19 09:40:00,28.57,28.84,28.43,28.82,510600.0,24.6278,24.8605,24.5071,24.8433,510600.0
2014-08-19 09:45:00,28.82,29.04,28.81,28.96,613200.0,24.8433,25.0329,24.8347,24.964,613200.0
2014-08-19 09:50:00,28.93,28.97,28.77,28.96,476000.0,24.9381,24.9726,24.8002,24.964,476000.0
2014-08-19 09:55:00,28.95,28.99,28.8,28.81,424400.0,24.9553,24.9898,24.826,24.8347,424400.0
2014-08-19 10:00:00,28.81,28.9,28.77,28.78,662200.0,24.8347,24.9122,24.8002,24.8088,662200.0
2014-08-19 10:05:00,28.78,28.82,28.74,28.81,283600.0,24.8088,24.8433,24.7743,24.8347,283600.0
2014-08-19 10:10:00,28.8,28.81,28.71,28.73,267600.0,24.826,24.8347,24.7484,24.7657,267600.0
2014-08-19 10:15:00,28.73,28.8,28.72,28.77,260400.0,24.7657,24.826,24.7571,24.8002,260400.0
2014-08-19 10:20:00,28.77,28.8,28.75,28.78,160000.0,24.8002,24.826,24.7829,24.8088,160000.0
2014-08-19 10:25:00,28.79,28.85,28.75,28.79,399600.0,24.8174,24.8691,24.7829,24.8174,399600.0
2014-08-19 10:30:00,28.79,28.85,28.79,28.81,186200.0,24.8174,24.8691,24.8174,24.8347,186200.0
2014-08-19 10:35:00,28.81,28.96,28.81,28.93,241200.0,24.8347,24.964,24.8347,24.9381,241200.0
2014-08-19 10:40:00,28.93,28.99,28.85,28.98,161600.0,24.9381,24.9898,24.8691,24.9812,161600.0
2014-08-19 10:45:00,28.98,29.06,28.94,29.03,253400.0,24.9812,25.0502,24.9467,25.0243,253400.0
2014-08-19 10:50:00,29.03,29.1,29.03,29.04,304400.0,25.0243,25.0846,25.0243,25.0329,304400.0
2014-08-19 10:55:00,29.04,29.09,28.9,28.94,259200.0,25.0329,25.076,24.9122,24.9467,259200.0
2014-08-19 11:00:00,28.93,29.0,28.93,28.94,132600.0,24.9381,24.9984,24.9381,24.9467,132600.0
2014-08-19 11:05:00,28.93,28.96,28.9,28.93,145000.0,24.9381,24.964,24.9122,24.9381,145000.0
2014-08-19 11:10:00,28.93,29.04,28.93,28.99,183800.0,24.9381,25.0329,24.9381,24.9898,183800.0
2014-08-19 11:15:00,28.99,29.0,28.97,28.99,160000.0,24.9898,24.9984,24.9726,24.9898,160000.0
2014-08-19 11:20:00,28.99,29.13,28.98,29.09,322200.0,24.9898,25.1105,24.9812,25.076,322200.0
2014-08-19 11:25:00,29.09,29.11,29.01,29.08,246000.0,25.076,25.0933,25.0071,25.0674,246000.0
2014-08-19 11:30:00,29.09,29.1,29.0,29.02,203600.0,25.076,25.0846,24.9984,25.0157,203600.0
2014-08-19 11:35:00,29.02,29.04,29.0,29.04,87400.0,25.0157,25.0329,24.9984,25.0329,87400.0
2014-08-19 11:40:00,29.04,29.06,28.97,29.05,126200.0,25.0329,25.0502,24.9726,25.0415,126200.0
2014-08-19 11:45:00,29.06,29.13,29.05,29.12,238800.0,25.0502,25.1105,25.0415,25.1019,238800.0
2014-08-19 11:50:00,29.12,29.16,29.08,29.15,167000.0,25.1019,25.1364,25.0674,25.1277,167000.0
2014-08-19 11:55:00,29.15,29.16,29.07,29.15,196000.0,25.1277,25.1364,25.0588,25.1277,196000.0
2014-08-19 12:00:00,29.15,29.19,29.09,29.17,187600.0,25.1277,25.1622,25.076,25.145,187600.0
2014-08-19 12:05:00,29.17,29.19,29.16,29.18,145800.0,25.145,25.1622,25.1364,25.1536,145800.0
2014-08-19 12:10:00,29.19,29.3,29.18,29.29,792800.0,25.1622,25.257,25.1536,25.2484,792800.0
2014-08-19 12:15:00,29.29,29.32,29.24,29.27,390200.0,25.2484,25.2743,25.2053,25.2312,390200.0
2014-08-19 12:20:00,29.28,29.29,29.24,29.28,177000.0,25.2398,25.2484,25.2053,25.2398,177000.0
2014-08-19 12:25:00,29.28,29.35,29.25,29.33,192200.0,25.2398,25.3001,25.2139,25.2829,192200.0
2014-08-19 12:30:00,29.32,29.33,29.22,29.23,244200.0,25.2743,25.2829,25.1881,25.1967,244200.0
2014-08-19 12:35:00,29.23,29.3,29.21,29.3,155000.0,25.1967,25.257,25.1795,25.257,155000.0
2014-08-19 12:40:00,29.31,29.32,29.21,29.27,373400.0,25.2657,25.2743,25.1795,25.2312,373400.0
2014-08-19 12:45:00,29.28,29.28,29.22,29.24,380800.0,25.2398,25.2398,25.1881,25.2053,380800.0
2014-08-19 12:50:00,29.25,29.29,29.24,29.29,135000.0,25.2139,25.2484,25.2053,25.2484,135000.0
2014-08-19 12:55:00,29.29,29.34,29.28,29.33,164200.0,25.2484,25.2915,25.2398,25.2829,164200.0
2014-08-19 13:00:00,29.33,29.38,29.32,29.36,198800.0,25.2829,25.326,25.2743,25.3088,198800.0
2014-08-19 13:05:00,29.35,29.36,29.34,29.36,115800.0,25.3001,25.3088,25.2915,25.3088,115800.0
2014-08-19 13:10:00,29.36,29.36,29.31,29.31,261400.0,25.3088,25.3088,25.2657,25.2657,261400.0
2014-08-19 13:15:00,29.31,29.34,29.26,29.33,179200.0,25.2657,25.2915,25.2226,25.2829,179200.0
2014-08-19 13:20:00,29.34,29.36,29.32,29.35,105600.0,25.2915,25.3088,25.2743,25.3001,105600.0
2014-08-19 13:25:00,29.35,29.35,29.29,29.34,114600.0,25.3001,25.3001,25.2484,25.2915,114600.0
2014-08-19 13:30:00,29.35,29.4,29.34,29.38,232400.0,25.3001,25.3432,25.2915,25.326,232400.0
2014-08-19 13:35:00,29.39,29.4,29.38,29.39,170800.0,25.3346,25.3432,25.326,25.3346,170800.0
2014-08-19 13:40:00,29.39,29.45,29.39,29.43,211200.0,25.3346,25.3863,25.3346,25.3691,211200.0
2014-08-19 13:45:00,29.43,29.46,29.41,29.42,205000.0,25.3691,25.395,25.3519,25.3605,205000.0
2014-08-19 13:50:00,29.42,29.45,29.42,29.45,164400.0,25.3605,25.3863,25.3605,25.3863,164400.0
2014-08-19 13:55:00,29.45,29.47,29.42,29.45,163400.0,25.3863,25.4036,25.3605,25.3863,163400.0
2014-08-19 14:00:00,29.46,29.47,29.41,29.42,156200.0,25.395,25.4036,25.3519,25.3605,156200.0
2014-08-19 14:05:00,29.42,29.46,29.42,29.45,208800.0,25.3605,25.395,25.3605,25.3863,208800.0
2014-08-19 14:10:00,29.45,29.49,29.45,29.48,179600.0,25.3863,25.4208,25.3863,25.4122,179600.0
2014-08-19 14:15:00,29.48,29.54,29.48,29.52,229600.0,25.4122,25.4639,25.4122,25.4467,229600.0
2014-08-19 14:20:00,29.53,29.58,29.52,29.53,200200.0,25.4553,25.4984,25.4467,25.4553,200200.0
2014-08-19 14:25:00,29.54,29.56,29.48,29.54,178200.0,25.4639,25.4812,25.4122,25.4639,178200.0
2014-08-19 14:30:00,29.55,29.68,29.55,29.67,272200.0,25.4725,25.5846,25.4725,25.576,272200.0
2014-08-19 14:35:00,29.67,29.72,29.64,29.71,256800.0,25.576,25.6191,25.5501,25.6105,256800.0
2014-08-19 14:40:00,29.71,29.73,29.7,29.72,195000.0,25.6105,25.6277,25.6018,25.6191,195000.0
2014-08-19 14:45:00,29.72,29.72,29.65,29.71,281400.0,25.6191,25.6191,25.5587,25.6105,281400.0
2014-08-19 14:50:00,29.71,29.73,29.68,29.72,404800.0,25.6105,25.6277,25.5846,25.6191,404800.0
2014-08-19 14:55:00,29.73,29.75,29.61,29.65,1591000.0,25.6277,25.6449,25.5243,25.5587,1591000.0
2014-08-19 15:00:00,29.65,29.65,29.55,29.58,637200.0,25.5587,25.5587,25.4725,25.4984,637200.0
2014-08-19 15:05:00,29.58,29.64,29.58,29.63,218000.0,25.4984,25.5501,25.4984,25.5415,218000.0
2014-08-19 15:10:00,29.63,29.68,29.56,29.58,488000.0,25.5415,25.5846,25.4812,25.4984,488000.0
2014-08-19 15:15:00,29.58,29.6,29.53,29.57,341800.0,25.4984,25.5156,25.4553,25.4898,341800.0
2014-08-19 15:20:00,29.57,29.6,29.52,29.52,571400.0,25.4898,25.5156,25.4467,25.4467,571400.0
2014-08-19 15:25:00,29.52,29.52,29.46,29.47,547800.0,25.4467,25.4467,25.395,25.4036,547800.0
2014-08-19 15:30:00,29.48,29.55,29.48,29.52,605800.0,25.4122,25.4725,25.4122,25.4467,605800.0
2014-08-19 15:35:00,29.52,29.55,29.46,29.49,431600.0,25.4467,25.4725,25.395,25.4208,431600.0
2014-08-19 15:40:00,29.49,29.49,29.41,29.46,745800.0,25.4208,25.4208,25.3519,25.395,745800.0
2014-08-19 15:45:00,29.47,29.5,29.45,29.49,827600.0,25.4036,25.4294,25.3863,25.4208,827600.0
2014-08-19 15:50:00,29.49,29.49,29.36,29.43,1147400.0,25.4208,25.4208,25.3088,25.3691,1147400.0
2014-08-19 15:55:00,29.43,29.47,29.25,29.29,1662200.0,25.3691,25.4036,25.2139,25.2484,1662200.0
2014-08-20 09:30:00,29.13,29.34,29.13,29.34,399600.0,25.1105,25.2915,25.1105,25.2915,399600.0
2014-08-20 09:35:00,29.34,29.43,29.32,29.43,268200.0,25.2915,25.3691,25.2743,25.3691,268200.0
2014-08-20 09:40:00,29.43,29.48,29.38,29.41,117400.0,25.3691,25.4122,25.326,25.3519,117400.0
2014-08-20 09:45:00,29.41,29.53,29.39,29.52,312000.0,25.3519,25.4553,25.3346,25.4467,312000.0
2014-08-20 09:50:00,29.52,29.56,29.48,29.48,228200.0,25.4467,25.4812,25.4122,25.4122,228200.0
2014-08-20 09:55:00,29.49,29.49,29.32,29.33,237400.0,25.4208,25.4208,25.2743,25.2829,237400.0
2014-08-20 10:00:00,29.32,29.36,29.26,29.32,311000.0,25.2743,25.3088,25.2226,25.2743,311000.0
2014-08-20 10:05:00,29.32,29.37,29.32,29.36,160000.0,25.2743,25.3174,25.2743,25.3088,160000.0
2014-08-20 10:10:00,29.35,29.36,29.31,29.34,172600.0,25.3001,25.3088,25.2657,25.2915,172600.0
2014-08-20 10:15:00,29.35,29.38,29.33,29.36,216000.0,25.3001,25.326,25.2829,25.3088,216000.0
2014-08-20 10:20:00,29.36,29.36,29.24,29.27,147000.0,25.3088,25.3088,25.2053,25.2312,147000.0
2014-08-20 10:25:00,29.26,29.27,29.2,29.21,185200.0,25.2226,25.2312,25.1708,25.1795,185200.0
2014-08-20 10:30:00,29.21,29.25,29.18,29.21,122800.0,25.1795,25.2139,25.1536,25.1795,122800.0
2014-08-20 10:35:00,29.21,29.23,29.13,29.13,255200.0,25.1795,25.1967,25.1105,25.1105,255200.0
2014-08-20 10:40:00,29.13,29.13,29.06,29.09,320800.0,25.1105,25.1105,25.0502,25.076,320800.0
2014-08-20 10:45:00,29.09,29.11,29.05,29.05,379200.0,25.076,25.0933,25.0415,25.0415,379200.0
2014-08-20 10:50:00,29.05,29.05,28.98,29.02,307600.0,25.0415,25.0415,24.9812,25.0157,307600.0
2014-08-20 10:55:00,29.02,29.04,28.97,29.0,218400.0,25.0157,25.0329,24.9726,24.9984,218400.0
2014-08-20 11:00:00,29.0,29.05,29.0,29.01,314000.0,24.9984,25.0415,24.9984,25.0071,314000.0
2014-08-20 11:05:00,29.01,29.08,29.01,29.08,122800.0,25.0071,25.0674,25.0071,25.0674,122800.0
2014-08-20 11:10:00,29.08,29.15,29.07,29.15,122200.0,25.0674,25.1277,25.0588,25.1277,122200.0
2014-08-20 11:15:00,29.15,29.18,29.14,29.17,212200.0,25.1277,25.1536,25.1191,25.145,212200.0
2014-08-20 11:20:00,29.17,29.18,29.15,29.17,96200.0,25.145,25.1536,25.1277,25.145,96200.0
2014-08-20 11:25:00,29.17,29.22,29.16,29.2,144400.0,25.145,25.1881,25.1364,25.1708,144400.0
2014-08-20 11:30:00,29.21,29.22,29.18,29.18,177800.0,25.1795,25.1881,25.1536,25.1536,177800.0
2014-08-20 11:35:00,29.18,29.22,29.14,29.18,180200.0,25.1536,25.1881,25.1191,25.1536,180200.0
2014-08-20 11:40:00,29.18,29.29,29.18,29.29,138400.0,25.1536,25.2484,25.1536,25.2484,138400.0
2014-08-20 11:45:00,29.29,29.32,29.27,29.27,117200.0,25.2484,25.2743,25.2312,25.2312,117200.0
2014-08-20 11:50:00,29.28,29.28,29.18,29.18,76600.0,25.2398,25.2398,25.1536,25.1536,76600.0
2014-08-20 11:55:00,29.18,29.28,29.18,29.24,93000.0,25.1536,25.2398,25.1536,25.2053,93000.0
2014-08-20 12:00:00,29.24,29.25,29.24,29.25,65000.0,25.2053,25.2139,25.2053,25.2139,65000.0
2014-08-20 12:05:00,29.25,29.27,29.23,29.25,105400.0,25.2139,25.2312,25.1967,25.2139,105400.0
2014-08-20 12:10:00,29.25,29.25,29.18,29.18,87000.0,25.2139,25.2139,25.1536,25.1536,87000.0
2014-08-20 12:15:00,29.19,29.23,29.18,29.22,71400.0,25.1622,25.1967,25.1536,25.1881,71400.0
2014-08-20 12:20:00,29.22,29.27,29.21,29.24,57200.0,25.1881,25.2312,25.1795,25.2053,57200.0
2014-08-20 12:25:00,29.24,29.28,29.23,29.27,71600.0,25.2053,25.2398,25.1967,25.2312,71600.0
2014-08-20 12:30:00,29.27,29.28,29.26,29.28,79000.0,25.2312,25.2398,25.2226,25.2398,79000.0
2014-08-20 12:35:00,29.28,29.3,29.28,29.3,47400.0,25.2398,25.257,25.2398,25.257,47400.0
2014-08-20 12:40:00,29.3,29.3,29.28,29.28,55600.0,25.257,25.257,25.2398,25.2398,55600.0
2014-08-20 12:45:00,29.28,29.35,29.28,29.35,83600.0,25.2398,25.3001,25.2398,25.3001,83600.0
2014-08-20 12:50:00,29.35,29.35,29.28,29.28,59000.0,25.3001,25.3001,25.2398,25.2398,59000.0
2014-08-20 12:55:00,29.28,29.28,29.24,29.24,74800.0,25.2398,25.2398,25.2053,25.2053,74800.0
2014-08-20 13:00:00,29.24,29.32,29.24,29.32,57800.0,25.2053,25.2743,25.2053,25.2743,57800.0
2014-08-20 13:05:00,29.32,29.36,29.32,29.36,122200.0,25.2743,25.3088,25.2743,25.3088,122200.0
2014-08-20 13:10:00,29.36,29.42,29.35,29.42,63400.0,25.3088,25.3605,25.3001,25.3605,63400.0
2014-08-20 13:15:00,29.42,29.46,29.42,29.46,100000.0,25.3605,25.395,25.3605,25.395,100000.0
2014-08-20 13:20:00,29.46,29.46,29.41,29.41,93200.0,25.395,25.395,25.3519,25.3519,93200.0
2014-08-20 13:25:00,29.41,29.47,29.41,29.46,85400.0,25.3519,25.4036,25.3519,25.395,85400.0
2014-08-20 13:30:00,29.46,29.46,29.44,29.45,58200.0,25.395,25.395,25.3777,25.3863,58200.0
2014-08-20 13:35:00,29.45,29.55,29.45,29.53,225800.0,25.3863,25.4725,25.3863,25.4553,225800.0
2014-08-20 13:40:00,29.53,29.57,29.52,29.53,149200.0,25.4553,25.4898,25.4467,25.4553,149200.0
2014-08-20 13:45:00,29.53,29.54,29.5,29.51,68200.0,25.4553,25.4639,25.4294,25.4381,68200.0
2014-08-20 13:50:00,29.52,29.55,29.51,29.54,91200.0,25.4467,25.4725,25.4381,25.4639,91200.0
2014-08-20 13:55:00,29.54,29.58,29.52,29.56,136400.0,25.4639,25.4984,25.4467,25.4812,136400.0
2014-08-20 14:00:00,29.56,29.59,29.55,29.59,318000.0,25.4812,25.507,25.4725,25.507,318000.0
2014-08-20 14:05:00,29.58,29.62,29.57,29.6,277600.0,25.4984,25.5329,25.4898,25.5156,277600.0
2014-08-20 14:10:00,29.6,29.61,29.5,29.51,268400.0,25.5156,25.5243,25.4294,25.4381,268400.0
2014-08-20 14:15:00,29.5,29.5,29.47,29.5,159600.0,25.4294,25.4294,25.4036,25.4294,159600.0
2014-08-20 14:20:00,29.5,29.5,29.47,29.5,145200.0,25.4294,25.4294,25.4036,25.4294,145200.0
2014-08-20 14:25:00,29.5,29.54,29.49,29.53,360800.0,25.4294,25.4639,25.4208,25.4553,360800.0
2014-08-20 14:30:00,29.54,29.61,29.54,29.61,255800.0,25.4639,25.5243,25.4639,25.5243,255800.0
2014-08-20 14:35:00,29.61,29.61,29.54,29.54,235200.0,25.5243,25.5243,25.4639,25.4639,235200.0
2014-08-20 14:40:00,29.53,29.54,29.5,29.51,133200.0,25.4553,25.4639,25.4294,25.4381,133200.0
2014-08-20 14:45:00,29.51,29.56,29.5,29.55,204600.0,25.4381,25.4812,25.4294,25.4725,204600.0
2014-08-20 14:50:00,29.55,29.56,29.52,29.53,168800.0,25.4725,25.4812,25.4467,25.4553,168800.0
2014-08-20 14:55:00,29.54,29.55,29.53,29.54,88000.0,25.4639,25.4725,25.4553,25.4639,88000.0
2014-08-20 15:00:00,29.54,29.64,29.54,29.64,222000.0,25.4639,25.5501,25.4639,25.5501,222000.0
2014-08-20 15:05:00,29.64,29.68,29.64,29.67,222000.0,25.5501,25.5846,25.5501,25.576,222000.0
2014-08-20 15:10:00,29.67,29.73,29.67,29.72,224400.0,25.576,25.6277,25.576,25.6191,224400.0
2014-08-20 15:15:00,29.72,29.72,29.67,29.68,210200.0,25.6191,25.6191,25.576,25.5846,210200.0
2014-08-20 15:20:00,29.68,29.75,29.68,29.75,287400.0,25.5846,25.6449,25.5846,25.6449,287400.0
2014-08-20 15:25:00,29.74,29.85,29.74,29.81,596800.0,25.6363,25.7311,25.6363,25.6967,596800.0
2014-08-20 15:30:00,29.81,29.82,29.74,29.75,271000.0,25.6967,25.7053,25.6363,25.6449,271000.0
2014-08-20 15:35:00,29.75,29.78,29.72,29.77,250200.0,25.6449,25.6708,25.6191,25.6622,250200.0
2014-08-20 15:40:00,29.77,29.78,29.72,29.72,291200.0,25.6622,25.6708,25.6191,25.6191,291200.0
2014-08-20 15:45:00,29.72,29.73,29.68,29.72,317600.0,25.6191,25.6277,25.5846,25.6191,317600.0
2014-08-20 15:50:00,29.72,29.72,29.68,29.7,365200.0,25.6191,25.6191,25.5846,25.6018,365200.0
2014-08-20 15:55:00,29.7,29.72,29.7,29.7,470800.0,25.6018,25.6191,25.6018,25.6018,470800.0
2014-08-21 09:30:00,29.7,29.75,29.66,29.66,275200.0,25.6018,25.6449,25.5674,25.5674,275200.0
2014-08-21 09:35:00,29.65,29.66,29.54,29.55,100800.0,25.5587,25.5674,25.4639,25.4725,100800.0
2014-08-21 09:40:00,29.55,29.6,29.53,29.58,116600.0,25.4725,25.5156,25.4553,25.4984,116600.0
2014-08-21 09:45:00,29.58,29.61,29.56,29.58,179800.0,25.4984,25.5243,25.4812,25.4984,179800.0
2014-08-21 09:50:00,29.58,29.61,29.57,29.58,94600.0,25.4984,25.5243,25.4898,25.4984,94600.0
2014-08-21 09:55:00,29.58,29.61,29.56,29.57,110200.0,25.4984,25.5243,25.4812,25.4898,110200.0
2014-08-21 10:00:00,29.57,29.61,29.55,29.55,125800.0,25.4898,25.5243,25.4725,25.4725,125800.0
2014-08-21 10:05:00,29.54,29.55,29.48,29.49,139600.0,25.4639,25.4725,25.4122,25.4208,139600.0
2014-08-21 10:10:00,29.49,29.49,29.44,29.45,161800.0,25.4208,25.4208,25.3777,25.3863,161800.0
2014-08-21 10:15:00,29.46,29.54,29.46,29.54,77000.0,25.395,25.4639,25.395,25.4639,77000.0
2014-08-21 10:20:00,29.54,29.56,29.53,29.56,90400.0,25.4639,25.4812,25.4553,25.4812,90400.0
2014-08-21 10:25:00,29.57,29.58,29.54,29.55,59800.0,25.4898,25.4984,25.4639,25.4725,59800.0
2014-08-21 10:30:00,29.55,29.55,29.53,29.54,49200.0,25.4725,25.4725,25.4553,25.4639,49200.0
2014-08-21 10:35:00,29.54,29.57,29.53,29.54,126800.0,25.4639,25.4898,25.4553,25.4639,126800.0
2014-08-21 10:40:00,29.54,29.56,29.53,29.53,94000.0,25.4639,25.4812,25.4553,25.4553,94000.0
2014-08-21 10:45:00,29.53,29.56,29.52,29.54,76000.0,25.4553,25.4812,25.4467,25.4639,76000.0
2014-08-21 10:50:00,29.54,29.58,29.53,29.57,71800.0,25.4639,25.4984,25.4553,25.4898,71800.0
2014-08-21 10:55:00,29.57,29.58,29.56,29.56,48800.0,25.4898,25.4984,25.4812,25.4812,48800.0
2014-08-21 11:00:00,29.56,29.59,29.56,29.58,99800.0,25.4812,25.507,25.4812,25.4984,99800.0
2014-08-21 11:05:00,29.58,29.58,29.56,29.57,160600.0,25.4984,25.4984,25.4812,25.4898,160600.0
2014-08-21 11:10:00,29.58,29.58,29.56,29.57,54800.0,25.4984,25.4984,25.4812,25.4898,54800.0
2014-08-21 11:15:00,29.57,29.58,29.57,29.57,104000.0,25.4898,25.4984,25.4898,25.4898,104000.0
2014-08-21 11:20:00,29.57,29.57,29.56,29.56,55400.0,25.4898,25.4898,25.4812,25.4812,55400.0
2014-08-21 11:25:00,29.56,29.57,29.54,29.54,256200.0,25.4812,25.4898,25.4639,25.4639,256200.0
2014-08-21 11:30:00,29.54,29.54,29.52,29.53,66600.0,25.4639,25.4639,25.4467,25.4553,66600.0
2014-08-21 11:35:00,29.53,29.53,29.5,29.5,81400.0,25.4553,25.4553,25.4294,25.4294,81400.0
2014-08-21 11:40:00,29.51,29.53,29.5,29.5,104400.0,25.4381,25.4553,25.4294,25.4294,104400.0
2014-08-21 11:45:00,29.5,29.53,29.5,29.5,78400.0,25.4294,25.4553,25.4294,25.4294,78400.0
2014-08-21 11:50:00,29.5,29.5,29.48,29.48,46400.0,25.4294,25.4294,25.4122,25.4122,46400.0
2014-08-21 11:55:00,29.48,29.49,29.46,29.47,105400.0,25.4122,25.4208,25.395,25.4036,105400.0
2014-08-21 12:00:00,29.47,29.5,29.46,29.47,60200.0,25.4036,25.4294,25.395,25.4036,60200.0
2014-08-21 12:05:00,29.47,29.48,29.43,29.43,48800.0,25.4036,25.4122,25.3691,25.3691,48800.0
2014-08-21 12:10:00,29.43,29.44,29.42,29.42,77800.0,25.3691,25.3777,25.3605,25.3605,77800.0
2014-08-21 12:15:00,29.42,29.46,29.42,29.45,38600.0,25.3605,25.395,25.3605,25.3863,38600.0
2014-08-21 12:20:00,29.45,29.45,29.42,29.42,33400.0,25.3863,25.3863,25.3605,25.3605,33400.0
2014-08-21 12:25:00,29.42,29.43,29.34,29.35,175000.0,25.3605,25.3691,25.2915,25.3001,175000.0
2014-08-21 12:30:00,29.35,29.4,29.34,29.39,79200.0,25.3001,25.3432,25.2915,25.3346,79200.0
2014-08-21 12:35:00,29.39,29.42,29.38,29.41,38600.0,25.3346,25.3605,25.326,25.3519,38600.0
2014-08-21 12:40:00,29.41,29.42,29.38,29.38,41400.0,25.3519,25.3605,25.326,25.326,41400.0
2014-08-21 12:45:00,29.38,29.38,29.35,29.36,69200.0,25.326,25.326,25.3001,25.3088,69200.0
2014-08-21 12:50:00,29.36,29.36,29.33,29.35,76200.0,25.3088,25.3088,25.2829,25.3001,76200.0
2014-08-21 12:55:00,29.36,29.39,29.36,29.38,34600.0,25.3088,25.3346,25.3088,25.326,34600.0
2014-08-21 13:00:00,29.38,29.4,29.38,29.39,39200.0,25.326,25.3432,25.326,25.3346,39200.0
2014-08-21 13:05:00,29.39,29.39,29.36,29.37,34000.0,25.3346,25.3346,25.3088,25.3174,34000.0
2014-08-21 13:10:00,29.38,29.42,29.38,29.42,50800.0,25.326,25.3605,25.326,25.3605,50800.0
2014-08-21 13:15:00,29.42,29.46,29.42,29.45,95600.0,25.3605,25.395,25.3605,25.3863,95600.0
2014-08-21 13:20:00,29.45,29.45,29.42,29.43,56600.0,25.3863,25.3863,25.3605,25.3691,56600.0
2014-08-21 13:25:00,29.43,29.44,29.42,29.43,70200.0,25.3691,25.3777,25.3605,25.3691,70200.0
2014-08-21 13:30:00,29.44,29.44,29.42,29.42,29000.0,25.3777,25.3777,25.3605,25.3605,29000.0
2014-08-21 13:35:00,29.42,29.42,29.4,29.41,74000.0,25.3605,25.3605,25.3432,25.3519,74000.0
2014-08-21 13:40:00,29.42,29.44,29.41,29.43,33600.0,25.3605,25.3777,25.3519,25.3691,33600.0
2014-08-21 13:45:00,29.44,29.44,29.41,29.42,49200.0,25.3777,25.3777,25.3519,25.3605,49200.0
2014-08-21 13:50:00,29.42,29.42,29.39,29.39,61400.0,25.3605,25.3605,25.3346,25.3346,61400.0
2014-08-21 13:55:00,29.4,29.4,29.38,29.38,123600.0,25.3432,25.3432,25.326,25.326,123600.0
2014-08-21 14:00:00,29.38,29.39,29.32,29.32,143600.0,25.326,25.3346,25.2743,25.2743,143600.0
2014-08-21 14:05:00,29.32,29.36,29.31,29.35,82200.0,25.2743,25.3088,25.2657,25.3001,82200.0
2014-08-21 14:10:00,29.36,29.36,29.34,29.35,60200.0,25.3088,25.3088,25.2915,25.3001,60200.0
2014-08-21 14:15:00,29.35,29.35,29.32,29.33,115000.0,25.3001,25.3001,25.2743,25.2829,115000.0
2014-08-21 14:20:00,29.33,29.35,29.32,29.35,86200.0,25.2829,25.3001,25.2743,25.3001,86200.0
2014-08-21 14:25:00,29.35,29.36,29.32,29.33,190800.0,25.3001,25.3088,25.2743,25.2829,190800.0
2014-08-21 14:30:00,29.33,29.34,29.31,29.33,124200.0,25.2829,25.2915,25.2657,25.2829,124200.0
2014-08-21 14:35:00,29.33,29.34,29.32,29.34,112200.0,25.2829,25.2915,25.2743,25.2915,112200.0
2014-08-21 14:40:00,29.34,29.38,29.34,29.36,98800.0,25.2915,25.326,25.2915,25.3088,98800.0
2014-08-21 14:45:00,29.36,29.38,29.36,29.38,36000.0,25.3088,25.326,25.3088,25.326,36000.0
2014-08-21 14:50:00,29.38,29.43,29.37,29.43,217000.0,25.326,25.3691,25.3174,25.3691,217000.0
2014-08-21 14:55:00,29.43,29.45,29.43,29.44,111200.0,25.3691,25.3863,25.3691,25.3777,111200.0
2014-08-21 15:00:00,29.44,29.47,29.44,29.46,69000.0,25.3777,25.4036,25.3777,25.395,69000.0
2014-08-21 15:05:00,29.46,29.46,29.45,29.46,42800.0,25.395,25.395,25.3863,25.395,42800.0
2014-08-21 15:10:00,29.46,29.5,29.46,29.48,86200.0,25.395,25.4294,25.395,25.4122,86200.0
2014-08-21 15:15:00,29.48,29.49,29.47,29.47,179600.0,25.4122,25.4208,25.4036,25.4036,179600.0
2014-08-21 15:20:00,29.47,29.48,29.45,29.45,113800.0,25.4036,25.4122,25.3863,25.3863,113800.0
2014-08-21 15:25:00,29.46,29.47,29.44,29.47,137000.0,25.395,25.4036,25.3777,25.4036,137000.0
2014-08-21 15:30:00,29.47,29.48,29.46,29.47,145000.0,25.4036,25.4122,25.395,25.4036,145000.0
2014-08-21 15:35:00,29.47,29.5,29.47,29.49,232400.0,25.4036,25.4294,25.4036,25.4208,232400.0
2014-08-21 15:40:00,29.49,29.51,29.49,29.5,138600.0,25.4208,25.4381,25.4208,25.4294,138600.0
2014-08-21 15:45:00,29.5,29.51,29.5,29.5,181600.0,25.4294,25.4381,25.4294,25.4294,181600.0
2014-08-21 15:50:00,29.5,29.5,29.46,29.49,450600.0,25.4294,25.4294,25.395,25.4208,450600.0
2014-08-21 15:55:00,29.49,29.49,29.43,29.45,367600.0,25.4208,25.4208,25.3691,25.3863,367600.0
2014-08-22 09:30:00,29.5,29.63,29.5,29.53,317600.0,25.4294,25.5415,25.4294,25.4553,317600.0
2014-08-22 09:35:00,29.52,29.58,29.5,29.56,75000.0,25.4467,25.4984,25.4294,25.4812,75000.0
2014-08-22 09:40:00,29.56,29.56,29.5,29.51,71800.0,25.4812,25.4812,25.4294,25.4381,71800.0
2014-08-22 09:45:00,29.52,29.6,29.49,29.59,134200.0,25.4467,25.5156,25.4208,25.507,134200.0
2014-08-22 09:50:00,29.59,29.62,29.52,29.52,92800.0,25.507,25.5329,25.4467,25.4467,92800.0
2014-08-22 09:55:00,29.53,29.59,29.51,29.59,103000.0,25.4553,25.507,25.4381,25.507,103000.0
2014-08-22 10:00:00,29.58,29.6,29.51,29.53,208600.0,25.4984,25.5156,25.4381,25.4553,208600.0
2014-08-22 10:05:00,29.53,29.59,29.52,29.58,75600.0,25.4553,25.507,25.4467,25.4984,75600.0
2014-08-22 10:10:00,29.58,29.58,29.55,29.56,65200.0,25.4984,25.4984,25.4725,25.4812,65200.0
2014-08-22 10:15:00,29.56,29.56,29.53,29.55,102400.0,25.4812,25.4812,25.4553,25.4725,102400.0
2014-08-22 10:20:00,29.54,29.58,29.54,29.55,145000.0,25.4639,25.4984,25.4639,25.4725,145000.0
2014-08-22 10:25:00,29.55,29.57,29.55,29.56,115000.0,25.4725,25.4898,25.4725,25.4812,115000.0
2014-08-22 10:30:00,29.56,29.58,29.55,29.55,103000.0,25.4812,25.4984,25.4725,25.4725,103000.0
2014-08-22 10:35:00,29.55,29.55,29.5,29.5,94800.0,25.4725,25.4725,25.4294,25.4294,94800.0
2014-08-22 10:40:00,29.5,29.51,29.5,29.5,119200.0,25.4294,25.4381,25.4294,25.4294,119200.0
2014-08-22 10:45:00,29.5,29.55,29.5,29.55,103400.0,25.4294,25.4725,25.4294,25.4725,103400.0
2014-08-22 10:50:00,29.55,29.61,29.54,29.59,175000.0,25.4725,25.5243,25.4639,25.507,175000.0
2014-08-22 10:55:00,29.59,29.59,29.54,29.57,89800.0,25.507,25.507,25.4639,25.4898,89800.0
2014-08-22 11:00:00,29.57,29.58,29.55,29.58,69000.0,25.4898,25.4984,25.4725,25.4984,69000.0
2014-08-22 11:05:00,29.58,29.65,29.56,29.63,74200.0,25.4984,25.5587,25.4812,25.5415,74200.0
2014-08-22 11:10:00,29.63,29.63,29.59,29.6,60000.0,25.5415,25.5415,25.507,25.5156,60000.0
2014-08-22 11:15:00,29.6,29.6,29.57,29.57,43200.0,25.5156,25.5156,25.4898,25.4898,43200.0
2014-08-22 11:20:00,29.58,29.6,29.56,29.57,50400.0,25.4984,25.5156,25.4812,25.4898,50400.0
2014-08-22 11:25:00,29.57,29.63,29.57,29.61,68200.0,25.4898,25.5415,25.4898,25.5243,68200.0
2014-08-22 11:30:00,29.62,29.64,29.61,29.63,59600.0,25.5329,25.5501,25.5243,25.5415,59600.0
2014-08-22 11:35:00,29.63,29.66,29.62,29.64,68800.0,25.5415,25.5674,25.5329,25.5501,68800.0
2014-08-22 11:40:00,29.64,29.67,29.64,29.65,56000.0,25.5501,25.576,25.5501,25.5587,56000.0
2014-08-22 11:45:00,29.65,29.66,29.61,29.65,58200.0,25.5587,25.5674,25.5243,25.5587,58200.0
2014-08-22 11:50:00,29.66,29.68,29.66,29.66,52600.0,25.5674,25.5846,25.5674,25.5674,52600.0
2014-08-22 11:55:00,29.67,29.67,29.65,29.67,58600.0,25.576,25.576,25.5587,25.576,58600.0
2014-08-22 12:00:00,29.67,29.7,29.66,29.66,41400.0,25.576,25.6018,25.5674,25.5674,41400.0
2014-08-22 12:05:00,29.66,29.67,29.64,29.66,63400.0,25.5674,25.576,25.5501,25.5674,63400.0
2014-08-22 12:10:00,29.65,29.68,29.64,29.67,41000.0,25.5587,25.5846,25.5501,25.576,41000.0
2014-08-22 12:15:00,29.67,29.71,29.67,29.71,41800.0,25.576,25.6105,25.576,25.6105,41800.0
2014-08-22 12:20:00,29.71,29.72,29.68,29.71,58000.0,25.6105,25.6191,25.5846,25.6105,58000.0
2014-08-22 12:25:00,29.71,29.71,29.67,29.69,48800.0,25.6105,25.6105,25.576,25.5932,48800.0
2014-08-22 12:30:00,29.7,29.7,29.68,29.68,27200.0,25.6018,25.6018,25.5846,25.5846,27200.0
2014-08-22 12:35:00,29.68,29.7,29.68,29.7,54200.0,25.5846,25.6018,25.5846,25.6018,54200.0
2014-08-22 12:40:00,29.69,29.7,29.68,29.68,20000.0,25.5932,25.6018,25.5846,25.5846,20000.0
2014-08-22 12:45:00,29.68,29.68,29.65,29.65,55000.0,25.5846,25.5846,25.5587,25.5587,55000.0
2014-08-22 12:50:00,29.66,29.68,29.65,29.68,76400.0,25.5674,25.5846,25.5587,25.5846,76400.0
2014-08-22 12:55:00,29.68,29.69,29.67,29.67,40800.0,25.5846,25.5932,25.576,25.576,40800.0
2014-08-22 13:00:00,29.67,29.67,29.66,29.67,38400.0,25.576,25.576,25.5674,25.576,38400.0
2014-08-22 13:05:00,29.67,29.68,29.67,29.67,31400.0,25.576,25.5846,25.576,25.576,31400.0
2014-08-22 13:10:00,29.68,29.68,29.65,29.65,44800.0,25.5846,25.5846,25.5587,25.5587,44800.0
2014-08-22 13:15:00,29.65,29.66,29.65,29.66,48600.0,25.5587,25.5674,25.5587,25.5674,48600.0
2014-08-22 13:20:00,29.65,29.66,29.63,29.64,67200.0,25.5587,25.5674,25.5415,25.5501,67200.0
2014-08-22 13:25:00,29.64,29.67,29.63,29.66,51800.0,25.5501,25.576,25.5415,25.5674,51800.0
2014-08-22 13:30:00,29.66,29.67,29.66,29.67,20000.0,25.5674,25.576,25.5674,25.576,20000.0
2014-08-22 13:35:00,29.67,29.67,29.64,29.64,39600.0,25.576,25.576,25.5501,25.5501,39600.0
2014-08-22 13:40:00,29.64,29.66,29.63,29.66,51000.0,25.5501,25.5674,25.5415,25.5674,51000.0
2014-08-22 13:45:00,29.66,29.66,29.64,29.65,131000.0,25.5674,25.5674,25.5501,25.5587,131000.0
2014-08-22 13:50:00,29.65,29.66,29.65,29.65,36400.0,25.5587,25.5674,25.5587,25.5587,36400.0
2014-08-22 13:55:00,29.65,29.68,29.64,29.68,44600.0,25.5587,25.5846,25.5501,25.5846,44600.0
2014-08-22 14:00:00,29.68,29.69,29.68,29.69,22000.0,25.5846,25.5932,25.5846,25.5932,22000.0
2014-08-22 14:05:00,29.69,29.69,29.65,29.65,54200.0,25.5932,25.5932,25.5587,25.5587,54200.0
2014-08-22 14:10:00,29.65,29.66,29.64,29.65,55200.0,25.5587,25.5674,25.5501,25.5587,55200.0
2014-08-22 14:15:00,29.66,29.69,29.66,29.67,50400.0,25.5674,25.5932,25.5674,25.576,50400.0
2014-08-22 14:20:00,29.67,29.68,29.66,29.67,106000.0,25.576,25.5846,25.5674,25.576,106000.0
2014-08-22 14:25:00,29.67,29.7,29.67,29.68,68600.0,25.576,25.6018,25.576,25.5846,68600.0
2014-08-22 14:30:00,29.68,29.69,29.65,29.68,80200.0,25.5846,25.5932,25.5587,25.5846,80200.0
2014-08-22 14:35:00,29.68,29.68,29.65,29.66,55600.0,25.5846,25.5846,25.5587,25.5674,55600.0
2014-08-22 14:40:00,29.66,29.7,29.66,29.7,61400.0,25.5674,25.6018,25.5674,25.6018,61400.0
2014-08-22 14:45:00,29.7,29.7,29.68,29.68,65000.0,25.6018,25.6018,25.5846,25.5846,65000.0
2014-08-22 14:50:00,29.68,29.7,29.68,29.69,64400.0,25.5846,25.6018,25.5846,25.5932,64400.0
2014-08-22 14:55:00,29.7,29.71,29.69,29.71,55400.0,25.6018,25.6105,25.5932,25.6105,55400.0
2014-08-22 15:00:00,29.71,29.71,29.66,29.66,84200.0,25.6105,25.6105,25.5674,25.5674,84200.0
2014-08-22 15:05:00,29.66,29.67,29.65,29.67,97000.0,25.5674,25.576,25.5587,25.576,97000.0
2014-08-22 15:10:00,29.67,29.7,29.66,29.7,72600.0,25.576,25.6018,25.5674,25.6018,72600.0
2014-08-22 15:15:00,29.7,29.71,29.68,29.7,96800.0,25.6018,25.6105,25.5846,25.6018,96800.0
2014-08-22 15:20:00,29.7,29.72,29.69,29.72,105200.0,25.6018,25.6191,25.5932,25.6191,105200.0
2014-08-22 15:25:00,29.72,29.74,29.71,29.71,105000.0,25.6191,25.6363,25.6105,25.6105,105000.0
2014-08-22 15:30:00,29.72,29.72,29.68,29.7,87000.0,25.6191,25.6191,25.5846,25.6018,87000.0
2014-08-22 15:35:00,29.7,29.7,29.68,29.68,133600.0,25.6018,25.6018,25.5846,25.5846,133600.0
2014-08-22 15:40:00,29.67,29.68,29.65,29.65,129000.0,25.576,25.5846,25.5587,25.5587,129000.0
2014-08-22 15:45:00,29.65,29.67,29.64,29.66,124400.0,25.5587,25.576,25.5501,25.5674,124400.0
2014-08-22 15:50:00,29.67,29.68,29.66,29.68,166000.0,25.576,25.5846,25.5674,25.5846,166000.0
2014-08-22 15:55:00,29.68,29.69,29.67,29.68,351400.0,25.5846,25.5932,25.576,25.5846,351400.0
2014-08-25 09:30:00,29.75,29.75,29.68,29.73,198000.0,25.6449,25.6449,25.5846,25.6277,198000.0
2014-08-25 09:35:00,29.74,29.74,29.63,29.66,88200.0,25.6363,25.6363,25.5415,25.5674,88200.0
2014-08-25 09:40:00,29.65,29.72,29.64,29.68,95200.0,25.5587,25.6191,25.5501,25.5846,95200.0
2014-08-25 09:45:00,29.68,29.73,29.66,29.71,92800.0,25.5846,25.6277,25.5674,25.6105,92800.0
2014-08-25 09:50:00,29.72,29.79,29.71,29.77,56600.0,25.6191,25.6794,25.6105,25.6622,56600.0
2014-08-25 09:55:00,29.78,29.79,29.75,29.78,35400.0,25.6708,25.6794,25.6449,25.6708,35400.0
2014-08-25 10:00:00,29.78,29.82,29.76,29.77,88800.0,25.6708,25.7053,25.6536,25.6622,88800.0
2014-08-25 10:05:00,29.78,29.78,29.75,29.78,43000.0,25.6708,25.6708,25.6449,25.6708,43000.0
2014-08-25 10:10:00,29.78,29.81,29.75,29.75,43400.0,25.6708,25.6967,25.6449,25.6449,43400.0
2014-08-25 10:15:00,29.75,29.8,29.75,29.78,38000.0,25.6449,25.688,25.6449,25.6708,38000.0
2014-08-25 10:20:00,29.79,29.81,29.78,29.8,29600.0,25.6794,25.6967,25.6708,25.688,29600.0
2014-08-25 10:25:00,29.8,29.8,29.75,29.76,35600.0,25.688,25.688,25.6449,25.6536,35600.0
2014-08-25 10:30:00,29.75,29.78,29.75,29.77,51600.0,25.6449,25.6708,25.6449,25.6622,51600.0
2014-08-25 10:35:00,29.78,29.8,29.75,29.75,75000.0,25.6708,25.688,25.6449,25.6449,75000.0
2014-08-25 10:40:00,29.75,29.81,29.75,29.77,108200.0,25.6449,25.6967,25.6449,25.6622,108200.0
2014-08-25 10:45:00,29.77,29.77,29.74,29.75,67800.0,25.6622,25.6622,25.6363,25.6449,67800.0
2014-08-25 10:50:00,29.75,29.78,29.75,29.77,78200.0,25.6449,25.6708,25.6449,25.6622,78200.0
2014-08-25 10:55:00,29.77,29.78,29.75,29.77,59600.0,25.6622,25.6708,25.6449,25.6622,59600.0
2014-08-25 11:00:00,29.77,29.8,29.75,29.75,44200.0,25.6622,25.688,25.6449,25.6449,44200.0
2014-08-25 11:05:00,29.75,29.78,29.75,29.78,92200.0,25.6449,25.6708,25.6449,25.6708,92200.0
2014-08-25 11:10:00,29.78,29.78,29.72,29.73,113800.0,25.6708,25.6708,25.6191,25.6277,113800.0
2014-08-25 11:15:00,29.73,29.75,29.73,29.75,34000.0,25.6277,25.6449,25.6277,25.6449,34000.0
2014-08-25 11:20:00,29.75,29.75,29.74,29.74,61000.0,25.6449,25.6449,25.6363,25.6363,61000.0
2014-08-25 11:25:00,29.74,29.76,29.74,29.75,68600.0,25.6363,25.6536,25.6363,25.6449,68600.0
2014-08-25 11:30:00,29.75,29.76,29.74,29.75,42800.0,25.6449,25.6536,25.6363,25.6449,42800.0
2014-08-25 11:35:00,29.75,29.77,29.73,29.77,79200.0,25.6449,25.6622,25.6277,25.6622,79200.0
2014-08-25 11:40:00,29.77,29.79,29.76,29.78,45400.0,25.6622,25.6794,25.6536,25.6708,45400.0
2014-08-25 11:45:00,29.77,29.78,29.76,29.77,47800.0,25.6622,25.6708,25.6536,25.6622,47800.0
2014-08-25 11:50:00,29.77,29.78,29.75,29.75,37800.0,25.6622,25.6708,25.6449,25.6449,37800.0
2014-08-25 11:55:00,29.75,29.76,29.74,29.76,29600.0,25.6449,25.6536,25.6363,25.6536,29600.0
2014-08-25 12:00:00,29.76,29.77,29.72,29.74,111000.0,25.6536,25.6622,25.6191,25.6363,111000.0
2014-08-25 12:05:00,29.74,29.76,29.73,29.75,207600.0,25.6363,25.6536,25.6277,25.6449,207600.0
2014-08-25 12:10:00,29.75,29.77,29.71,29.71,57800.0,25.6449,25.6622,25.6105,25.6105,57800.0
2014-08-25 12:15:00,29.71,29.74,29.7,29.74,57600.0,25.6105,25.6363,25.6018,25.6363,57600.0
2014-08-25 12:20:00,29.74,29.74,29.72,29.72,27600.0,25.6363,25.6363,25.6191,25.6191,27600.0
2014-08-25 12:25:00,29.72,29.72,29.7,29.72,34200.0,25.6191,25.6191,25.6018,25.6191,34200.0
2014-08-25 12:30:00,29.72,29.75,29.72,29.73,43800.0,25.6191,25.6449,25.6191,25.6277,43800.0
2014-08-25 12:35:00,29.73,29.74,29.69,29.72,63400.0,25.6277,25.6363,25.5932,25.6191,63400.0
2014-08-25 12:40:00,29.71,29.72,29.68,29.71,24800.0,25.6105,25.6191,25.5846,25.6105,24800.0
2014-08-25 12:45:00,29.71,29.72,29.68,29.68,28000.0,25.6105,25.6191,25.5846,25.5846,28000.0
2014-08-25 12:50:00,29.69,29.69,29.65,29.67,43000.0,25.5932,25.5932,25.5587,25.576,43000.0
2014-08-25 12:55:00,29.67,29.68,29.65,29.68,39000.0,25.576,25.5846,25.5587,25.5846,39000.0
2014-08-25 13:00:00,29.68,29.68,29.66,29.66,56800.0,25.5846,25.5846,25.5674,25.5674,56800.0
2014-08-25 13:05:00,29.66,29.68,29.65,29.68,62600.0,25.5674,25.5846,25.5587,25.5846,62600.0
2014-08-25 13:10:00,29.68,29.71,29.67,29.71,21600.0,25.5846,25.6105,25.576,25.6105,21600.0
2014-08-25 13:15:00,29.7,29.72,29.68,29.68,66200.0,25.6018,25.6191,25.5846,25.5846,66200.0
2014-08-25 13:20:00,29.68,29.7,29.68,29.68,22400.0,25.5846,25.6018,25.5846,25.5846,22400.0
2014-08-25 13:25:00,29.68,29.7,29.68,29.69,17600.0,25.5846,25.6018,25.5846,25.5932,17600.0
2014-08-25 13:30:00,29.69,29.7,29.69,29.69,10800.0,25.5932,25.6018,25.5932,25.5932,10800.0
2014-08-25 13:35:00,29.69,29.7,29.67,29.68,49400.0,25.5932,25.6018,25.576,25.5846,49400.0
2014-08-25 13:40:00,29.68,29.68,29.65,29.65,19600.0,25.5846,25.5846,25.5587,25.5587,19600.0
2014-08-25 13:45:00,29.65,29.65,29.63,29.64,33800.0,25.5587,25.5587,25.5415,25.5501,33800.0
2014-08-25 13:50:00,29.64,29.65,29.63,29.64,30400.0,25.5501,25.5587,25.5415,25.5501,30400.0
2014-08-25 13:55:00,29.64,29.66,29.64,29.65,55600.0,25.5501,25.5674,25.5501,25.5587,55600.0
2014-08-25 14:00:00,29.65,29.66,29.61,29.61,56800.0,25.5587,25.5674,25.5243,25.5243,56800.0
2014-08-25 14:05:00,29.61,29.63,29.61,29.61,64600.0,25.5243,25.5415,25.5243,25.5243,64600.0
2014-08-25 14:10:00,29.61,29.64,29.61,29.64,84600.0,25.5243,25.5501,25.5243,25.5501,84600.0
2014-08-25 14:15:00,29.63,29.64,29.61,29.61,64800.0,25.5415,25.5501,25.5243,25.5243,64800.0
2014-08-25 14:20:00,29.61,29.63,29.61,29.61,38400.0,25.5243,25.5415,25.5243,25.5243,38400.0
2014-08-25 14:25:00,29.61,29.61,29.58,29.58,42600.0,25.5243,25.5243,25.4984,25.4984,42600.0
2014-08-25 14:30:00,29.58,29.58,29.57,29.57,13000.0,25.4984,25.4984,25.4898,25.4898,13000.0
2014-08-25 14:35:00,29.58,29.6,29.58,29.6,38800.0,25.4984,25.5156,25.4984,25.5156,38800.0
2014-08-25 14:40:00,29.59,29.6,29.56,29.59,165200.0,25.507,25.5156,25.4812,25.507,165200.0
2014-08-25 14:45:00,29.59,29.6,29.55,29.56,47200.0,25.507,25.5156,25.4725,25.4812,47200.0
2014-08-25 14:50:00,29.55,29.58,29.55,29.58,58800.0,25.4725,25.4984,25.4725,25.4984,58800.0
2014-08-25 14:55:00,29.58,29.6,29.57,29.59,53400.0,25.4984,25.5156,25.4898,25.507,53400.0
2014-08-25 15:00:00,29.59,29.6,29.57,29.6,55600.0,25.507,25.5156,25.4898,25.5156,55600.0
2014-08-25 15:05:00,29.6,29.61,29.59,29.61,64000.0,25.5156,25.5243,25.507,25.5243,64000.0
2014-08-25 15:10:00,29.61,29.61,29.6,29.6,52600.0,25.5243,25.5243,25.5156,25.5156,52600.0
2014-08-25 15:15:00,29.6,29.61,29.58,29.6,86400.0,25.5156,25.5243,25.4984,25.5156,86400.0
2014-08-25 15:20:00,29.6,29.62,29.59,29.6,96000.0,25.5156,25.5329,25.507,25.5156,96000.0
2014-08-25 15:25:00,29.6,29.61,29.59,29.6,69200.0,25.5156,25.5243,25.507,25.5156,69200.0
2014-08-25 15:30:00,29.6,29.61,29.59,29.61,89800.0,25.5156,25.5243,25.507,25.5243,89800.0
2014-08-25 15:35:00,29.61,29.62,29.6,29.62,45400.0,25.5243,25.5329,25.5156,25.5329,45400.0
2014-08-25 15:40:00,29.61,29.63,29.57,29.57,176800.0,25.5243,25.5415,25.4898,25.4898,176800.0
2014-08-25 15:45:00,29.58,29.58,29.56,29.56,132400.0,25.4984,25.4984,25.4812,25.4812,132400.0
2014-08-25 15:50:00,29.57,29.57,29.52,29.53,521600.0,25.4898,25.4898,25.4467,25.4553,521600.0
2014-08-25 15:55:00,29.53,29.53,29.48,29.49,772200.0,25.4553,25.4553,25.4122,25.4208,772200.0
2014-08-26 09:30:00,29.58,29.59,29.47,29.5,276400.0,25.4984,25.507,25.4036,25.4294,276400.0
2014-08-26 09:35:00,29.5,29.55,29.48,29.53,98200.0,25.4294,25.4725,25.4122,25.4553,98200.0
2014-08-26 09:40:00,29.53,29.56,29.48,29.49,80200.0,25.4553,25.4812,25.4122,25.4208,80200.0
2014-08-26 09:45:00,29.49,29.57,29.49,29.55,75400.0,25.4208,25.4898,25.4208,25.4725,75400.0
2014-08-26 09:50:00,29.55,29.58,29.54,29.55,245400.0,25.4725,25.4984,25.4639,25.4725,245400.0
2014-08-26 09:55:00,29.55,29.58,29.53,29.58,182200.0,25.4725,25.4984,25.4553,25.4984,182200.0
2014-08-26 10:00:00,29.58,29.61,29.58,29.58,173000.0,25.4984,25.5243,25.4984,25.4984,173000.0
2014-08-26 10:05:00,29.59,29.61,29.56,29.58,129400.0,25.507,25.5243,25.4812,25.4984,129400.0
2014-08-26 10:10:00,29.58,29.59,29.56,29.57,255000.0,25.4984,25.507,25.4812,25.4898,255000.0
2014-08-26 10:15:00,29.57,29.57,29.54,29.55,519000.0,25.4898,25.4898,25.4639,25.4725,519000.0
2014-08-26 10:20:00,29.56,29.58,29.54,29.57,595000.0,25.4812,25.4984,25.4639,25.4898,595000.0
2014-08-26 10:25:00,29.58,29.64,29.58,29.63,189000.0,25.4984,25.5501,25.4984,25.5415,189000.0
2014-08-26 10:30:00,29.63,29.66,29.61,29.65,187400.0,25.5415,25.5674,25.5243,25.5587,187400.0
2014-08-26 10:35:00,29.66,29.68,29.65,29.68,115000.0,25.5674,25.5846,25.5587,25.5846,115000.0
2014-08-26 10:40:00,29.68,29.73,29.68,29.72,143200.0,25.5846,25.6277,25.5846,25.6191,143200.0
2014-08-26 10:45:00,29.73,29.78,29.72,29.74,152800.0,25.6277,25.6708,25.6191,25.6363,152800.0
2014-08-26 10:50:00,29.74,29.74,29.68,29.69,167800.0,25.6363,25.6363,25.5846,25.5932,167800.0
2014-08-26 10:55:00,29.69,29.77,29.69,29.76,101000.0,25.5932,25.6622,25.5932,25.6536,101000.0
2014-08-26 11:00:00,29.76,29.79,29.76,29.76,81800.0,25.6536,25.6794,25.6536,25.6536,81800.0
2014-08-26 11:05:00,29.76,29.77,29.73,29.75,126000.0,25.6536,25.6622,25.6277,25.6449,126000.0
2014-08-26 11:10:00,29.75,29.78,29.75,29.77,88400.0,25.6449,25.6708,25.6449,25.6622,88400.0
2014-08-26 11:15:00,29.77,29.77,29.71,29.72,70400.0,25.6622,25.6622,25.6105,25.6191,70400.0
2014-08-26 11:20:00,29.72,29.72,29.69,29.69,63200.0,25.6191,25.6191,25.5932,25.5932,63200.0
2014-08-26 11:25:00,29.7,29.71,29.68,29.69,36400.0,25.6018,25.6105,25.5846,25.5932,36400.0
2014-08-26 11:30:00,29.69,29.69,29.61,29.62,97200.0,25.5932,25.5932,25.5243,25.5329,97200.0
2014-08-26 11:35:00,29.63,29.65,29.61,29.63,153000.0,25.5415,25.5587,25.5243,25.5415,153000.0
2014-08-26 11:40:00,29.63,29.7,29.63,29.7,52000.0,25.5415,25.6018,25.5415,25.6018,52000.0
2014-08-26 11:45:00,29.7,29.71,29.67,29.7,100200.0,25.6018,25.6105,25.576,25.6018,100200.0
2014-08-26 11:50:00,29.7,29.72,29.7,29.71,85800.0,25.6018,25.6191,25.6018,25.6105,85800.0
2014-08-26 11:55:00,29.71,29.72,29.69,29.71,87000.0,25.6105,25.6191,25.5932,25.6105,87000.0
2014-08-26 12:00:00,29.71,29.72,29.68,29.7,56200.0,25.6105,25.6191,25.5846,25.6018,56200.0
2014-08-26 12:05:00,29.7,29.73,29.7,29.73,66200.0,25.6018,25.6277,25.6018,25.6277,66200.0
2014-08-26 12:10:00,29.73,29.75,29.72,29.74,88600.0,25.6277,25.6449,25.6191,25.6363,88600.0
2014-08-26 12:15:00,29.74,29.75,29.73,29.75,50200.0,25.6363,25.6449,25.6277,25.6449,50200.0
2014-08-26 12:20:00,29.75,29.77,29.75,29.75,32400.0,25.6449,25.6622,25.6449,25.6449,32400.0
2014-08-26 12:25:00,29.75,29.75,29.74,29.75,21400.0,25.6449,25.6449,25.6363,25.6449,21400.0
2014-08-26 12:30:00,29.74,29.77,29.74,29.77,109400.0,25.6363,25.6622,25.6363,25.6622,109400.0
2014-08-26 12:35:00,29.77,29.77,29.75,29.75,57000.0,25.6622,25.6622,25.6449,25.6449,57000.0
2014-08-26 12:40:00,29.75,29.76,29.72,29.76,75400.0,25.6449,25.6536,25.6191,25.6536,75400.0
2014-08-26 12:45:00,29.75,29.78,29.75,29.78,127400.0,25.6449,25.6708,25.6449,25.6708,127400.0
2014-08-26 12:50:00,29.78,29.79,29.77,29.78,65200.0,25.6708,25.6794,25.6622,25.6708,65200.0
2014-08-26 12:55:00,29.78,29.78,29.77,29.77,73000.0,25.6708,25.6708,25.6622,25.6622,73000.0
2014-08-26 13:00:00,29.77,29.78,29.75,29.76,71200.0,25.6622,25.6708,25.6449,25.6536,71200.0
2014-08-26 13:05:00,29.76,29.77,29.75,29.75,58800.0,25.6536,25.6622,25.6449,25.6449,58800.0
2014-08-26 13:10:00,29.75,29.78,29.75,29.77,46400.0,25.6449,25.6708,25.6449,25.6622,46400.0
2014-08-26 13:15:00,29.77,29.78,29.77,29.78,130000.0,25.6622,25.6708,25.6622,25.6708,130000.0
2014-08-26 13:20:00,29.78,29.79,29.77,29.79,54000.0,25.6708,25.6794,25.6622,25.6794,54000.0
2014-08-26 13:25:00,29.79,29.8,29.79,29.79,58000.0,25.6794,25.688,25.6794,25.6794,58000.0
2014-08-26 13:30:00,29.79,29.81,29.79,29.8,51200.0,25.6794,25.6967,25.6794,25.688,51200.0
2014-08-26 13:35:00,29.8,29.81,29.79,29.8,83000.0,25.688,25.6967,25.6794,25.688,83000.0
2014-08-26 13:40:00,29.8,29.81,29.79,29.8,67800.0,25.688,25.6967,25.6794,25.688,67800.0
2014-08-26 13:45:00,29.8,29.8,29.78,29.8,100600.0,25.688,25.688,25.6708,25.688,100600.0
2014-08-26 13:50:00,29.8,29.81,29.79,29.79,106000.0,25.688,25.6967,25.6794,25.6794,106000.0
2014-08-26 13:55:00,29.8,29.82,29.8,29.82,61400.0,25.688,25.7053,25.688,25.7053,61400.0
2014-08-26 14:00:00,29.82,29.83,29.81,29.81,108400.0,25.7053,25.7139,25.6967,25.6967,108400.0
2014-08-26 14:05:00,29.82,29.83,29.81,29.83,74200.0,25.7053,25.7139,25.6967,25.7139,74200.0
2014-08-26 14:10:00,29.83,29.84,29.83,29.84,54800.0,25.7139,25.7225,25.7139,25.7225,54800.0
2014-08-26 14:15:00,29.84,29.84,29.81,29.82,91400.0,25.7225,25.7225,25.6967,25.7053,91400.0
2014-08-26 14:20:00,29.82,29.83,29.81,29.83,46800.0,25.7053,25.7139,25.6967,25.7139,46800.0
2014-08-26 14:25:00,29.83,29.83,29.81,29.82,74800.0,25.7139,25.7139,25.6967,25.7053,74800.0
2014-08-26 14:30:00,29.82,29.82,29.81,29.81,87000.0,25.7053,25.7053,25.6967,25.6967,87000.0
2014-08-26 14:35:00,29.81,29.81,29.76,29.76,125000.0,25.6967,25.6967,25.6536,25.6536,125000.0
2014-08-26 14:40:00,29.76,29.77,29.75,29.76,98000.0,25.6536,25.6622,25.6449,25.6536,98000.0
2014-08-26 14:45:00,29.75,29.78,29.75,29.77,50200.0,25.6449,25.6708,25.6449,25.6622,50200.0
2014-08-26 14:50:00,29.77,29.77,29.74,29.75,54200.0,25.6622,25.6622,25.6363,25.6449,54200.0
2014-08-26 14:55:00,29.75,29.77,29.75,29.76,107000.0,25.6449,25.6622,25.6449,25.6536,107000.0
2014-08-26 15:00:00,29.76,29.77,29.75,29.75,97600.0,25.6536,25.6622,25.6449,25.6449,97600.0
2014-08-26 15:05:00,29.75,29.78,29.75,29.77,133800.0,25.6449,25.6708,25.6449,25.6622,133800.0
2014-08-26 15:10:00,29.78,29.78,29.75,29.75,140200.0,25.6708,25.6708,25.6449,25.6449,140200.0
2014-08-26 15:15:00,29.75,29.76,29.75,29.75,151000.0,25.6449,25.6536,25.6449,25.6449,151000.0
2014-08-26 15:20:00,29.75,29.75,29.74,29.74,72000.0,25.6449,25.6449,25.6363,25.6363,72000.0
2014-08-26 15:25:00,29.74,29.75,29.71,29.73,117800.0,25.6363,25.6449,25.6105,25.6277,117800.0
2014-08-26 15:30:00,29.73,29.74,29.72,29.74,95600.0,25.6277,25.6363,25.6191,25.6363,95600.0
2014-08-26 15:35:00,29.73,29.75,29.73,29.75,107600.0,25.6277,25.6449,25.6277,25.6449,107600.0
2014-08-26 15:40:00,29.75,29.75,29.75,29.75,292600.0,25.6449,25.6449,25.6449,25.6449,292600.0
2014-08-26 15:45:00,29.75,29.75,29.73,29.74,194800.0,25.6449,25.6449,25.6277,25.6363,194800.0
2014-08-26 15:50:00,29.74,29.75,29.73,29.75,243200.0,25.6363,25.6449,25.6277,25.6449,243200.0
2014-08-26 15:55:00,29.74,29.76,29.74,29.75,498600.0,25.6363,25.6536,25.6363,25.6449,498600.0
2014-08-27 09:30:00,29.75,29.85,29.74,29.81,168800.0,25.6449,25.7311,25.6363,25.6967,168800.0
2014-08-27 09:35:00,29.8,29.81,29.7,29.7,113200.0,25.688,25.6967,25.6018,25.6018,113200.0
2014-08-27 09:40:00,29.71,29.78,29.69,29.78,102000.0,25.6105,25.6708,25.5932,25.6708,102000.0
2014-08-27 09:45:00,29.79,29.8,29.72,29.74,115600.0,25.6794,25.688,25.6191,25.6363,115600.0
2014-08-27 09:50:00,29.74,29.77,29.73,29.74,105200.0,25.6363,25.6622,25.6277,25.6363,105200.0
2014-08-27 09:55:00,29.74,29.75,29.7,29.73,103200.0,25.6363,25.6449,25.6018,25.6277,103200.0
2014-08-27 10:00:00,29.73,29.74,29.7,29.73,80400.0,25.6277,25.6363,25.6018,25.6277,80400.0
2014-08-27 10:05:00,29.73,29.78,29.73,29.78,90800.0,25.6277,25.6708,25.6277,25.6708,90800.0
2014-08-27 10:10:00,29.78,29.79,29.73,29.74,68000.0,25.6708,25.6794,25.6277,25.6363,68000.0
2014-08-27 10:15:00,29.74,29.75,29.74,29.75,30200.0,25.6363,25.6449,25.6363,25.6449,30200.0
2014-08-27 10:20:00,29.75,29.81,29.75,29.81,82200.0,25.6449,25.6967,25.6449,25.6967,82200.0
2014-08-27 10:25:00,29.8,29.8,29.77,29.77,79400.0,25.688,25.688,25.6622,25.6622,79400.0
2014-08-27 10:30:00,29.77,29.81,29.77,29.8,59000.0,25.6622,25.6967,25.6622,25.688,59000.0
2014-08-27 10:35:00,29.81,29.81,29.78,29.79,56600.0,25.6967,25.6967,25.6708,25.6794,56600.0
2014-08-27 10:40:00,29.8,29.81,29.79,29.8,79600.0,25.688,25.6967,25.6794,25.688,79600.0
2014-08-27 10:45:00,29.8,29.82,29.79,29.82,43200.0,25.688,25.7053,25.6794,25.7053,43200.0
2014-08-27 10:50:00,29.82,29.82,29.8,29.81,93000.0,25.7053,25.7053,25.688,25.6967,93000.0
2014-08-27 10:55:00,29.81,29.83,29.81,29.83,110200.0,25.6967,25.7139,25.6967,25.7139,110200.0
2014-08-27 11:00:00,29.83,29.84,29.81,29.84,68000.0,25.7139,25.7225,25.6967,25.7225,68000.0
2014-08-27 11:05:00,29.84,29.85,29.83,29.83,55000.0,25.7225,25.7311,25.7139,25.7139,55000.0
2014-08-27 11:10:00,29.83,29.84,29.82,29.82,50400.0,25.7139,25.7225,25.7053,25.7053,50400.0
2014-08-27 11:15:00,29.82,29.83,29.8,29.81,61600.0,25.7053,25.7139,25.688,25.6967,61600.0
2014-08-27 11:20:00,29.81,29.81,29.79,29.79,53400.0,25.6967,25.6967,25.6794,25.6794,53400.0
2014-08-27 11:25:00,29.79,29.79,29.76,29.77,43400.0,25.6794,25.6794,25.6536,25.6622,43400.0
2014-08-27 11:30:00,29.77,29.8,29.75,29.8,43200.0,25.6622,25.688,25.6449,25.688,43200.0
2014-08-27 11:35:00,29.8,29.82,29.79,29.8,130000.0,25.688,25.7053,25.6794,25.688,130000.0
2014-08-27 11:40:00,29.8,29.8,29.73,29.74,224000.0,25.688,25.688,25.6277,25.6363,224000.0
2014-08-27 11:45:00,29.75,29.76,29.74,29.75,38600.0,25.6449,25.6536,25.6363,25.6449,38600.0
2014-08-27 11:50:00,29.75,29.77,29.73,29.75,54200.0,25.6449,25.6622,25.6277,25.6449,54200.0
2014-08-27 11:55:00,29.75,29.76,29.75,29.75,43800.0,25.6449,25.6536,25.6449,25.6449,43800.0
2014-08-27 12:00:00,29.75,29.77,29.7,29.71,106000.0,25.6449,25.6622,25.6018,25.6105,106000.0
2014-08-27 12:05:00,29.71,29.73,29.7,29.71,29600.0,25.6105,25.6277,25.6018,25.6105,29600.0
2014-08-27 12:10:00,29.71,29.72,29.7,29.72,61200.0,25.6105,25.6191,25.6018,25.6191,61200.0
2014-08-27 12:15:00,29.72,29.73,29.71,29.72,53400.0,25.6191,25.6277,25.6105,25.6191,53400.0
2014-08-27 12:20:00,29.73,29.75,29.72,29.75,38600.0,25.6277,25.6449,25.6191,25.6449,38600.0
2014-08-27 12:25:00,29.74,29.75,29.74,29.75,99600.0,25.6363,25.6449,25.6363,25.6449,99600.0
2014-08-27 12:30:00,29.75,29.75,29.75,29.75,75000.0,25.6449,25.6449,25.6449,25.6449,75000.0
2014-08-27 12:35:00,29.75,29.75,29.74,29.74,69800.0,25.6449,25.6449,25.6363,25.6363,69800.0
2014-08-27 12:40:00,29.74,29.77,29.74,29.75,68400.0,25.6363,25.6622,25.6363,25.6449,68400.0
2014-08-27 12:45:00,29.75,29.75,29.74,29.75,18800.0,25.6449,25.6449,25.6363,25.6449,18800.0
2014-08-27 12:50:00,29.75,29.77,29.75,29.75,35000.0,25.6449,25.6622,25.6449,25.6449,35000.0
2014-08-27 12:55:00,29.75,29.75,29.74,29.75,56400.0,25.6449,25.6449,25.6363,25.6449,56400.0
2014-08-27 13:00:00,29.75,29.75,29.74,29.75,39000.0,25.6449,25.6449,25.6363,25.6449,39000.0
2014-08-27 13:05:00,29.75,29.75,29.72,29.73,28200.0,25.6449,25.6449,25.6191,25.6277,28200.0
2014-08-27 13:10:00,29.72,29.74,29.72,29.74,16600.0,25.6191,25.6363,25.6191,25.6363,16600.0
2014-08-27 13:15:00,29.74,29.75,29.74,29.74,33200.0,25.6363,25.6449,25.6363,25.6363,33200.0
2014-08-27 13:20:00,29.75,29.76,29.75,29.75,34600.0,25.6449,25.6536,25.6449,25.6449,34600.0
2014-08-27 13:25:00,29.75,29.76,29.74,29.75,39200.0,25.6449,25.6536,25.6363,25.6449,39200.0
2014-08-27 13:30:00,29.75,29.75,29.74,29.75,31600.0,25.6449,25.6449,25.6363,25.6449,31600.0
2014-08-27 13:35:00,29.75,29.75,29.71,29.72,127800.0,25.6449,25.6449,25.6105,25.6191,127800.0
2014-08-27 13:40:00,29.72,29.74,29.72,29.73,41200.0,25.6191,25.6363,25.6191,25.6277,41200.0
2014-08-27 13:45:00,29.73,29.73,29.67,29.67,102600.0,25.6277,25.6277,25.576,25.576,102600.0
2014-08-27 13:50:00,29.67,29.68,29.66,29.67,22600.0,25.576,25.5846,25.5674,25.576,22600.0
2014-08-27 13:55:00,29.68,29.69,29.67,29.69,33400.0,25.5846,25.5932,25.576,25.5932,33400.0
2014-08-27 14:00:00,29.68,29.71,29.68,29.71,26800.0,25.5846,25.6105,25.5846,25.6105,26800.0
2014-08-27 14:05:00,29.71,29.73,29.7,29.73,64600.0,25.6105,25.6277,25.6018,25.6277,64600.0
2014-08-27 14:10:00,29.72,29.74,29.71,29.73,51800.0,25.6191,25.6363,25.6105,25.6277,51800.0
2014-08-27 14:15:00,29.74,29.74,29.7,29.72,42600.0,25.6363,25.6363,25.6018,25.6191,42600.0
2014-08-27 14:20:00,29.72,29.73,29.72,29.73,13800.0,25.6191,25.6277,25.6191,25.6277,13800.0
2014-08-27 14:25:00,29.73,29.75,29.73,29.75,70600.0,25.6277,25.6449,25.6277,25.6449,70600.0
2014-08-27 14:30:00,29.75,29.76,29.75,29.76,18400.0,25.6449,25.6536,25.6449,25.6536,18400.0
2014-08-27 14:35:00,29.76,29.77,29.75,29.75,53800.0,25.6536,25.6622,25.6449,25.6449,53800.0
2014-08-27 14:40:00,29.76,29.76,29.74,29.75,44800.0,25.6536,25.6536,25.6363,25.6449,44800.0
2014-08-27 14:45:00,29.75,29.76,29.75,29.75,26000.0,25.6449,25.6536,25.6449,25.6449,26000.0
2014-08-27 14:50:00,29.76,29.77,29.75,29.76,70600.0,25.6536,25.6622,25.6449,25.6536,70600.0
2014-08-27 14:55:00,29.77,29.78,29.74,29.74,110800.0,25.6622,25.6708,25.6363,25.6363,110800.0
2014-08-27 15:00:00,29.75,29.77,29.75,29.77,55400.0,25.6449,25.6622,25.6449,25.6622,55400.0
2014-08-27 15:05:00,29.77,29.77,29.74,29.75,78000.0,25.6622,25.6622,25.6363,25.6449,78000.0
2014-08-27 15:10:00,29.75,29.77,29.74,29.77,57800.0,25.6449,25.6622,25.6363,25.6622,57800.0
2014-08-27 15:15:00,29.77,29.77,29.75,29.75,75400.0,25.6622,25.6622,25.6449,25.6449,75400.0
2014-08-27 15:20:00,29.75,29.76,29.74,29.76,50400.0,25.6449,25.6536,25.6363,25.6536,50400.0
2014-08-27 15:25:00,29.76,29.76,29.75,29.75,115000.0,25.6536,25.6536,25.6449,25.6449,115000.0
2014-08-27 15:30:00,29.75,29.75,29.74,29.75,55000.0,25.6449,25.6449,25.6363,25.6449,55000.0
2014-08-27 15:35:00,29.75,29.76,29.74,29.75,159200.0,25.6449,25.6536,25.6363,25.6449,159200.0
2014-08-27 15:40:00,29.75,29.79,29.75,29.77,142600.0,25.6449,25.6794,25.6449,25.6622,142600.0
2014-08-27 15:45:00,29.77,29.77,29.74,29.76,140600.0,25.6622,25.6622,25.6363,25.6536,140600.0
2014-08-27 15:50:00,29.75,29.78,29.75,29.78,220800.0,25.6449,25.6708,25.6449,25.6708,220800.0
2014-08-27 15:55:00,29.78,29.79,29.76,29.78,366400.0,25.6708,25.6794,25.6536,25.6708,366400.0
2014-08-28 09:30:00,29.52,29.54,29.39,29.45,153200.0,25.4467,25.4639,25.3346,25.3863,153200.0
2014-08-28 09:35:00,29.46,29.55,29.45,29.48,62000.0,25.395,25.4725,25.3863,25.4122,62000.0
2014-08-28 09:40:00,29.47,29.54,29.45,29.54,29400.0,25.4036,25.4639,25.3863,25.4639,29400.0
2014-08-28 09:45:00,29.54,29.61,29.54,29.61,29200.0,25.4639,25.5243,25.4639,25.5243,29200.0
2014-08-28 09:50:00,29.61,29.67,29.61,29.67,31000.0,25.5243,25.576,25.5243,25.576,31000.0
2014-08-28 09:55:00,29.66,29.73,29.66,29.71,39000.0,25.5674,25.6277,25.5674,25.6105,39000.0
2014-08-28 10:00:00,29.72,29.72,29.67,29.68,24600.0,25.6191,25.6191,25.576,25.5846,24600.0
2014-08-28 10:05:00,29.68,29.74,29.68,29.73,34600.0,25.5846,25.6363,25.5846,25.6277,34600.0
2014-08-28 10:10:00,29.74,29.78,29.72,29.77,95600.0,25.6363,25.6708,25.6191,25.6622,95600.0
2014-08-28 10:15:00,29.76,29.78,29.74,29.77,71600.0,25.6536,25.6708,25.6363,25.6622,71600.0
2014-08-28 10:20:00,29.77,29.84,29.75,29.83,73000.0,25.6622,25.7225,25.6449,25.7139,73000.0
2014-08-28 10:25:00,29.83,29.85,29.81,29.85,72800.0,25.7139,25.7311,25.6967,25.7311,72800.0
2014-08-28 10:30:00,29.84,29.89,29.84,29.88,190200.0,25.7225,25.7656,25.7225,25.757,190200.0
2014-08-28 10:35:00,29.88,29.89,29.83,29.83,75800.0,25.757,25.7656,25.7139,25.7139,75800.0
2014-08-28 10:40:00,29.83,29.86,29.82,29.86,64400.0,25.7139,25.7398,25.7053,25.7398,64400.0
2014-08-28 10:45:00,29.86,29.88,29.83,29.86,69400.0,25.7398,25.757,25.7139,25.7398,69400.0
2014-08-28 10:50:00,29.87,29.87,29.85,29.85,49800.0,25.7484,25.7484,25.7311,25.7311,49800.0
2014-08-28 10:55:00,29.84,29.86,29.83,29.86,45400.0,25.7225,25.7398,25.7139,25.7398,45400.0
2014-08-28 11:00:00,29.86,29.87,29.85,29.86,66200.0,25.7398,25.7484,25.7311,25.7398,66200.0
2014-08-28 11:05:00,29.86,29.87,29.86,29.86,119800.0,25.7398,25.7484,25.7398,25.7398,119800.0
2014-08-28 11:10:00,29.86,29.87,29.86,29.86,61200.0,25.7398,25.7484,25.7398,25.7398,61200.0
2014-08-28 11:15:00,29.86,29.86,29.79,29.79,115800.0,25.7398,25.7398,25.6794,25.6794,115800.0
2014-08-28 11:20:00,29.79,29.83,29.78,29.79,40200.0,25.6794,25.7139,25.6708,25.6794,40200.0
2014-08-28 11:25:00,29.79,29.8,29.78,29.78,31000.0,25.6794,25.688,25.6708,25.6708,31000.0
2014-08-28 11:30:00,29.79,29.81,29.78,29.8,63600.0,25.6794,25.6967,25.6708,25.688,63600.0
2014-08-28 11:35:00,29.79,29.85,29.79,29.85,295000.0,25.6794,25.7311,25.6794,25.7311,295000.0
2014-08-28 11:40:00,29.85,29.87,29.85,29.86,95000.0,25.7311,25.7484,25.7311,25.7398,95000.0
2014-08-28 11:45:00,29.86,29.88,29.84,29.84,117800.0,25.7398,25.757,25.7225,25.7225,117800.0
2014-08-28 11:50:00,29.84,29.87,29.83,29.86,63200.0,25.7225,25.7484,25.7139,25.7398,63200.0
2014-08-28 11:55:00,29.86,29.89,29.86,29.88,46600.0,25.7398,25.7656,25.7398,25.757,46600.0
2014-08-28 12:00:00,29.88,29.89,29.86,29.86,28200.0,25.757,25.7656,25.7398,25.7398,28200.0
2014-08-28 12:05:00,29.86,29.89,29.86,29.88,87600.0,25.7398,25.7656,25.7398,25.757,87600.0
2014-08-28 12:10:00,29.88,29.89,29.87,29.89,32200.0,25.757,25.7656,25.7484,25.7656,32200.0
2014-08-28 12:15:00,29.89,29.9,29.86,29.86,62600.0,25.7656,25.7742,25.7398,25.7398,62600.0
2014-08-28 12:20:00,29.86,29.9,29.86,29.89,38200.0,25.7398,25.7742,25.7398,25.7656,38200.0
2014-08-28 12:25:00,29.89,29.9,29.88,29.88,25200.0,25.7656,25.7742,25.757,25.757,25200.0
2014-08-28 12:30:00,29.89,29.9,29.88,29.89,33600.0,25.7656,25.7742,25.757,25.7656,33600.0
2014-08-28 12:35:00,29.89,29.89,29.86,29.88,34800.0,25.7656,25.7656,25.7398,25.757,34800.0
2014-08-28 12:40:00,29.89,29.89,29.87,29.88,15000.0,25.7656,25.7656,25.7484,25.757,15000.0
2014-08-28 12:45:00,29.88,29.9,29.86,29.89,44600.0,25.757,25.7742,25.7398,25.7656,44600.0
2014-08-28 12:50:00,29.88,29.9,29.87,29.9,31200.0,25.757,25.7742,25.7484,25.7742,31200.0
2014-08-28 12:55:00,29.89,29.91,29.88,29.9,71200.0,25.7656,25.7829,25.757,25.7742,71200.0
2014-08-28 13:00:00,29.9,29.92,29.89,29.89,32800.0,25.7742,25.7915,25.7656,25.7656,32800.0
2014-08-28 13:05:00,29.89,29.91,29.88,29.9,26400.0,25.7656,25.7829,25.757,25.7742,26400.0
2014-08-28 13:10:00,29.9,29.93,29.89,29.93,44400.0,25.7742,25.8001,25.7656,25.8001,44400.0
2014-08-28 13:15:00,29.93,29.96,29.93,29.96,75600.0,25.8001,25.826,25.8001,25.826,75600.0
2014-08-28 13:20:00,29.96,29.96,29.93,29.95,60600.0,25.826,25.826,25.8001,25.8173,60600.0
2014-08-28 13:25:00,29.94,29.97,29.93,29.96,63600.0,25.8087,25.8346,25.8001,25.826,63600.0
2014-08-28 13:30:00,29.97,29.97,29.93,29.95,50000.0,25.8346,25.8346,25.8001,25.8173,50000.0
2014-08-28 13:35:00,29.94,29.96,29.93,29.95,74200.0,25.8087,25.826,25.8001,25.8173,74200.0
2014-08-28 13:40:00,29.95,29.97,29.95,29.97,21800.0,25.8173,25.8346,25.8173,25.8346,21800.0
2014-08-28 13:45:00,29.96,29.98,29.96,29.97,51600.0,25.826,25.8432,25.826,25.8346,51600.0
2014-08-28 13:50:00,29.96,29.99,29.96,29.97,57400.0,25.826,25.8518,25.826,25.8346,57400.0
2014-08-28 13:55:00,29.97,29.97,29.94,29.95,50000.0,25.8346,25.8346,25.8087,25.8173,50000.0
2014-08-28 14:00:00,29.95,29.97,29.94,29.96,57000.0,25.8173,25.8346,25.8087,25.826,57000.0
2014-08-28 14:05:00,29.95,29.96,29.93,29.95,91400.0,25.8173,25.826,25.8001,25.8173,91400.0
2014-08-28 14:10:00,29.95,29.99,29.93,29.99,146800.0,25.8173,25.8518,25.8001,25.8518,146800.0
2014-08-28 14:15:00,29.98,29.99,29.98,29.99,54400.0,25.8432,25.8518,25.8432,25.8518,54400.0
2014-08-28 14:20:00,29.99,29.99,29.98,29.98,27800.0,25.8518,25.8518,25.8432,25.8432,27800.0
2014-08-28 14:25:00,29.99,30.0,29.98,29.99,37600.0,25.8518,25.8604,25.8432,25.8518,37600.0
2014-08-28 14:30:00,29.99,29.99,29.98,29.99,44000.0,25.8518,25.8518,25.8432,25.8518,44000.0
2014-08-28 14:35:00,29.99,30.0,29.99,30.0,636200.0,25.8518,25.8604,25.8518,25.8604,636200.0
2014-08-28 14:40:00,30.0,30.02,29.99,30.0,384600.0,25.8604,25.8777,25.8518,25.8604,384600.0
2014-08-28 14:45:00,30.0,30.02,30.0,30.0,64200.0,25.8604,25.8777,25.8604,25.8604,64200.0
2014-08-28 14:50:00,30.0,30.01,30.0,30.0,123400.0,25.8604,25.8691,25.8604,25.8604,123400.0
2014-08-28 14:55:00,30.0,30.0,29.99,29.99,78200.0,25.8604,25.8604,25.8518,25.8518,78200.0
2014-08-28 15:00:00,29.99,29.99,29.96,29.96,70000.0,25.8518,25.8518,25.826,25.826,70000.0
2014-08-28 15:05:00,29.95,29.97,29.95,29.95,51800.0,25.8173,25.8346,25.8173,25.8173,51800.0
2014-08-28 15:10:00,29.95,29.97,29.94,29.97,39200.0,25.8173,25.8346,25.8087,25.8346,39200.0
2014-08-28 15:15:00,29.97,29.97,29.96,29.96,77200.0,25.8346,25.8346,25.826,25.826,77200.0
2014-08-28 15:20:00,29.96,29.96,29.93,29.94,56400.0,25.826,25.826,25.8001,25.8087,56400.0
2014-08-28 15:25:00,29.94,29.94,29.93,29.93,40000.0,25.8087,25.8087,25.8001,25.8001,40000.0
2014-08-28 15:30:00,29.93,29.95,29.93,29.95,69800.0,25.8001,25.8173,25.8001,25.8173,69800.0
2014-08-28 15:35:00,29.95,29.96,29.94,29.95,88200.0,25.8173,25.826,25.8087,25.8173,88200.0
2014-08-28 15:40:00,29.95,29.95,29.92,29.93,178600.0,25.8173,25.8173,25.7915,25.8001,178600.0
2014-08-28 15:45:00,29.93,29.93,29.88,29.88,122800.0,25.8001,25.8001,25.757,25.757,122800.0
2014-08-28 15:50:00,29.88,29.9,29.87,29.9,192000.0,25.757,25.7742,25.7484,25.7742,192000.0
2014-08-28 15:55:00,29.89,29.9,29.86,29.89,327400.0,25.7656,25.7742,25.7398,25.7656,327400.0
2014-08-29 09:30:00,29.93,29.93,29.83,29.87,79000.0,25.8001,25.8001,25.7139,25.7484,79000.0
2014-08-29 09:35:00,29.87,29.94,29.86,29.9,32400.0,25.7484,25.8087,25.7398,25.7742,32400.0
2014-08-29 09:40:00,29.9,29.91,29.75,29.78,232600.0,25.7742,25.7829,25.6449,25.6708,232600.0
2014-08-29 09:45:00,29.77,29.79,29.72,29.73,77200.0,25.6622,25.6794,25.6191,25.6277,77200.0
2014-08-29 09:50:00,29.72,29.75,29.71,29.75,87400.0,25.6191,25.6449,25.6105,25.6449,87400.0
2014-08-29 09:55:00,29.75,29.77,29.71,29.73,46400.0,25.6449,25.6622,25.6105,25.6277,46400.0
2014-08-29 10:00:00,29.73,29.76,29.72,29.73,67400.0,25.6277,25.6536,25.6191,25.6277,67400.0
2014-08-29 10:05:00,29.73,29.78,29.73,29.74,67200.0,25.6277,25.6708,25.6277,25.6363,67200.0
2014-08-29 10:10:00,29.74,29.76,29.72,29.74,49000.0,25.6363,25.6536,25.6191,25.6363,49000.0
2014-08-29 10:15:00,29.75,29.82,29.74,29.79,38600.0,25.6449,25.7053,25.6363,25.6794,38600.0
2014-08-29 10:20:00,29.79,29.81,29.76,29.77,33800.0,25.6794,25.6967,25.6536,25.6622,33800.0
2014-08-29 10:25:00,29.76,29.79,29.75,29.75,33200.0,25.6536,25.6794,25.6449,25.6449,33200.0
2014-08-29 10:30:00,29.75,29.8,29.74,29.79,36600.0,25.6449,25.688,25.6363,25.6794,36600.0
2014-08-29 10:35:00,29.79,29.79,29.76,29.79,48600.0,25.6794,25.6794,25.6536,25.6794,48600.0
2014-08-29 10:40:00,29.78,29.81,29.77,29.79,77200.0,25.6708,25.6967,25.6622,25.6794,77200.0
2014-08-29 10:45:00,29.8,29.86,29.8,29.85,25800.0,25.688,25.7398,25.688,25.7311,25800.0
2014-08-29 10:50:00,29.86,29.86,29.81,29.81,28800.0,25.7398,25.7398,25.6967,25.6967,28800.0
2014-08-29 10:55:00,29.8,29.82,29.8,29.82,34800.0,25.688,25.7053,25.688,25.7053,34800.0
2014-08-29 11:00:00,29.82,29.85,29.82,29.85,21200.0,25.7053,25.7311,25.7053,25.7311,21200.0
2014-08-29 11:05:00,29.85,29.86,29.82,29.86,68600.0,25.7311,25.7398,25.7053,25.7398,68600.0
2014-08-29 11:10:00,29.86,29.9,29.85,29.9,59200.0,25.7398,25.7742,25.7311,25.7742,59200.0
2014-08-29 11:15:00,29.9,29.91,29.86,29.86,43600.0,25.7742,25.7829,25.7398,25.7398,43600.0
2014-08-29 11:20:00,29.85,29.86,29.82,29.82,32400.0,25.7311,25.7398,25.7053,25.7053,32400.0
2014-08-29 11:25:00,29.82,29.84,29.81,29.82,36400.0,25.7053,25.7225,25.6967,25.7053,36400.0
2014-08-29 11:30:00,29.81,29.86,29.81,29.84,24800.0,25.6967,25.7398,25.6967,25.7225,24800.0
2014-08-29 11:35:00,29.85,29.89,29.84,29.88,26800.0,25.7311,25.7656,25.7225,25.757,26800.0
2014-08-29 11:40:00,29.88,29.9,29.86,29.86,27400.0,25.757,25.7742,25.7398,25.7398,27400.0
2014-08-29 11:45:00,29.87,29.89,29.86,29.89,20600.0,25.7484,25.7656,25.7398,25.7656,20600.0
2014-08-29 11:50:00,29.89,29.91,29.88,29.9,22000.0,25.7656,25.7829,25.757,25.7742,22000.0
2014-08-29 11:55:00,29.91,29.93,29.9,29.91,28600.0,25.7829,25.8001,25.7742,25.7829,28600.0
2014-08-29 12:00:00,29.92,29.93,29.91,29.92,29800.0,25.7915,25.8001,25.7829,25.7915,29800.0
2014-08-29 12:05:00,29.92,29.92,29.9,29.92,46000.0,25.7915,25.7915,25.7742,25.7915,46000.0
2014-08-29 12:10:00,29.92,29.93,29.91,29.92,14600.0,25.7915,25.8001,25.7829,25.7915,14600.0
2014-08-29 12:15:00,29.91,29.92,29.89,29.89,82800.0,25.7829,25.7915,25.7656,25.7656,82800.0
2014-08-29 12:20:00,29.9,29.91,29.88,29.9,101000.0,25.7742,25.7829,25.757,25.7742,101000.0
2014-08-29 12:25:00,29.9,29.92,29.9,29.91,27200.0,25.7742,25.7915,25.7742,25.7829,27200.0
2014-08-29 12:30:00,29.91,29.93,29.91,29.91,21000.0,25.7829,25.8001,25.7829,25.7829,21000.0
2014-08-29 12:35:00,29.91,29.93,29.91,29.93,23200.0,25.7829,25.8001,25.7829,25.8001,23200.0
2014-08-29 12:40:00,29.93,29.93,29.9,29.91,20600.0,25.8001,25.8001,25.7742,25.7829,20600.0
2014-08-29 12:45:00,29.9,29.9,29.88,29.88,26000.0,25.7742,25.7742,25.757,25.757,26000.0
2014-08-29 12:50:00,29.87,29.88,29.85,29.85,18400.0,25.7484,25.757,25.7311,25.7311,18400.0
2014-08-29 12:55:00,29.85,29.86,29.83,29.86,83400.0,25.7311,25.7398,25.7139,25.7398,83400.0
2014-08-29 13:00:00,29.86,29.86,29.85,29.86,20200.0,25.7398,25.7398,25.7311,25.7398,20200.0
2014-08-29 13:05:00,29.86,29.86,29.84,29.86,19200.0,25.7398,25.7398,25.7225,25.7398,19200.0
2014-08-29 13:10:00,29.85,29.85,29.83,29.84,14400.0,25.7311,25.7311,25.7139,25.7225,14400.0
2014-08-29 13:15:00,29.84,29.86,29.84,29.84,16200.0,25.7225,25.7398,25.7225,25.7225,16200.0
2014-08-29 13:20:00,29.84,29.84,29.81,29.81,16400.0,25.7225,25.7225,25.6967,25.6967,16400.0
2014-08-29 13:25:00,29.81,29.83,29.8,29.83,16400.0,25.6967,25.7139,25.688,25.7139,16400.0
2014-08-29 13:30:00,29.82,29.84,29.82,29.82,20400.0,25.7053,25.7225,25.7053,25.7053,20400.0
2014-08-29 13:35:00,29.81,29.82,29.81,29.82,14400.0,25.6967,25.7053,25.6967,25.7053,14400.0
2014-08-29 13:40:00,29.82,29.84,29.81,29.81,26800.0,25.7053,25.7225,25.6967,25.6967,26800.0
2014-08-29 13:45:00,29.81,29.82,29.8,29.81,17000.0,25.6967,25.7053,25.688,25.6967,17000.0
2014-08-29 13:50:00,29.81,29.82,29.8,29.82,17600.0,25.6967,25.7053,25.688,25.7053,17600.0
2014-08-29 13:55:00,29.82,29.83,29.81,29.81,18800.0,25.7053,25.7139,25.6967,25.6967,18800.0
2014-08-29 14:00:00,29.82,29.85,29.8,29.8,31600.0,25.7053,25.7311,25.688,25.688,31600.0
2014-08-29 14:05:00,29.81,29.85,29.81,29.84,21200.0,25.6967,25.7311,25.6967,25.7225,21200.0
2014-08-29 14:10:00,29.84,29.84,29.79,29.8,40400.0,25.7225,25.7225,25.6794,25.688,40400.0
2014-08-29 14:15:00,29.81,29.82,29.8,29.8,29200.0,25.6967,25.7053,25.688,25.688,29200.0
2014-08-29 14:20:00,29.8,29.82,29.79,29.79,20600.0,25.688,25.7053,25.6794,25.6794,20600.0
2014-08-29 14:25:00,29.79,29.81,29.78,29.8,19200.0,25.6794,25.6967,25.6708,25.688,19200.0
2014-08-29 14:30:00,29.79,29.79,29.78,29.79,11400.0,25.6794,25.6794,25.6708,25.6794,11400.0
2014-08-29 14:35:00,29.79,29.8,29.78,29.8,9800.0,25.6794,25.688,25.6708,25.688,9800.0
2014-08-29 14:40:00,29.8,29.8,29.77,29.78,29600.0,25.688,25.688,25.6622,25.6708,29600.0
2014-08-29 14:45:00,29.78,29.8,29.78,29.79,21400.0,25.6708,25.688,25.6708,25.6794,21400.0
2014-08-29 14:50:00,29.8,29.8,29.78,29.8,18200.0,25.688,25.688,25.6708,25.688,18200.0
2014-08-29 14:55:00,29.79,29.8,29.76,29.77,24200.0,25.6794,25.688,25.6536,25.6622,24200.0
2014-08-29 15:00:00,29.76,29.81,29.75,29.81,40000.0,25.6536,25.6967,25.6449,25.6967,40000.0
2014-08-29 15:05:00,29.8,29.8,29.78,29.79,35600.0,25.688,25.688,25.6708,25.6794,35600.0
2014-08-29 15:10:00,29.79,29.8,29.77,29.8,38800.0,25.6794,25.688,25.6622,25.688,38800.0
2014-08-29 15:15:00,29.8,29.81,29.79,29.81,62600.0,25.688,25.6967,25.6794,25.6967,62600.0
2014-08-29 15:20:00,29.8,29.81,29.8,29.81,39200.0,25.688,25.6967,25.688,25.6967,39200.0
2014-08-29 15:25:00,29.8,29.81,29.8,29.8,57600.0,25.688,25.6967,25.688,25.688,57600.0
2014-08-29 15:30:00,29.8,29.83,29.8,29.83,118600.0,25.688,25.7139,25.688,25.7139,118600.0
2014-08-29 15:35:00,29.83,29.86,29.83,29.86,110800.0,25.7139,25.7398,25.7139,25.7398,110800.0
2014-08-29 15:40:00,29.86,29.86,29.83,29.85,55000.0,25.7398,25.7398,25.7139,25.7311,55000.0
2014-08-29 15:45:00,29.84,29.85,29.8,29.8,145800.0,25.7225,25.7311,25.688,25.688,145800.0
2014-08-29 15:50:00,29.81,29.82,29.79,29.79,161200.0,25.6967,25.7053,25.6794,25.6794,161200.0
2014-08-29 15:55:00,29.79,29.82,29.79,29.81,215600.0,25.6794,25.7053,25.6794,25.6967,215600.0
2014-09-02 09:30:00,29.94,30.0,29.92,30.0,250000.0,25.8087,25.8604,25.7915,25.8604,250000.0
2014-09-02 09:35:00,29.99,30.1,29.99,30.03,200000.0,25.8518,25.9466,25.8518,25.8863,200000.0
2014-09-02 09:40:00,30.03,30.04,29.99,30.02,56200.0,25.8863,25.8949,25.8518,25.8777,56200.0
2014-09-02 09:45:00,30.03,30.03,29.99,30.0,87000.0,25.8863,25.8863,25.8518,25.8604,87000.0
2014-09-02 09:50:00,30.0,30.05,30.0,30.03,67200.0,25.8604,25.9035,25.8604,25.8863,67200.0
2014-09-02 09:55:00,30.03,30.03,29.99,30.01,44200.0,25.8863,25.8863,25.8518,25.8691,44200.0
2014-09-02 10:00:00,30.01,30.07,29.97,30.07,281200.0,25.8691,25.9208,25.8346,25.9208,281200.0
2014-09-02 10:05:00,30.07,30.1,30.04,30.09,66400.0,25.9208,25.9466,25.8949,25.938,66400.0
2014-09-02 10:10:00,30.09,30.12,30.06,30.07,65400.0,25.938,25.9639,25.9122,25.9208,65400.0
2014-09-02 10:15:00,30.08,30.09,30.04,30.09,74400.0,25.9294,25.938,25.8949,25.938,74400.0
2014-09-02 10:20:00,30.09,30.12,30.08,30.1,45000.0,25.938,25.9639,25.9294,25.9466,45000.0
2014-09-02 10:25:00,30.1,30.1,30.06,30.09,41200.0,25.9466,25.9466,25.9122,25.938,41200.0
2014-09-02 10:30:00,30.09,30.09,30.04,30.05,50800.0,25.938,25.938,25.8949,25.9035,50800.0
2014-09-02 10:35:00,30.05,30.05,30.0,30.02,33000.0,25.9035,25.9035,25.8604,25.8777,33000.0
2014-09-02 10:40:00,30.02,30.03,29.99,30.02,45400.0,25.8777,25.8863,25.8518,25.8777,45400.0
2014-09-02 10:45:00,30.02,30.03,29.99,30.01,60400.0,25.8777,25.8863,25.8518,25.8691,60400.0
2014-09-02 10:50:00,30.0,30.04,30.0,30.02,55200.0,25.8604,25.8949,25.8604,25.8777,55200.0
2014-09-02 10:55:00,30.02,30.05,30.02,30.05,160800.0,25.8777,25.9035,25.8777,25.9035,160800.0
2014-09-02 11:00:00,30.05,30.06,30.03,30.03,42200.0,25.9035,25.9122,25.8863,25.8863,42200.0
2014-09-02 11:05:00,30.03,30.07,30.03,30.07,88400.0,25.8863,25.9208,25.8863,25.9208,88400.0
2014-09-02 11:10:00,30.07,30.11,30.06,30.11,254800.0,25.9208,25.9553,25.9122,25.9553,254800.0
2014-09-02 11:15:00,30.1,30.11,30.06,30.1,174800.0,25.9466,25.9553,25.9122,25.9466,174800.0
2014-09-02 11:20:00,30.11,30.16,30.1,30.15,104600.0,25.9553,25.9984,25.9466,25.9898,104600.0
2014-09-02 11:25:00,30.15,30.18,30.15,30.18,83200.0,25.9898,26.0156,25.9898,26.0156,83200.0
2014-09-02 11:30:00,30.18,30.23,30.17,30.23,109800.0,26.0156,26.0587,26.007,26.0587,109800.0
2014-09-02 11:35:00,30.23,30.27,30.22,30.24,192400.0,26.0587,26.0932,26.0501,26.0673,192400.0
2014-09-02 11:40:00,30.24,30.27,30.21,30.25,114000.0,26.0673,26.0932,26.0415,26.076,114000.0
2014-09-02 11:45:00,30.25,30.25,30.2,30.23,114200.0,26.076,26.076,26.0329,26.0587,114200.0
2014-09-02 11:50:00,30.22,30.23,30.19,30.2,124000.0,26.0501,26.0587,26.0242,26.0329,124000.0
2014-09-02 11:55:00,30.2,30.22,30.18,30.2,118600.0,26.0329,26.0501,26.0156,26.0329,118600.0
2014-09-02 12:00:00,30.21,30.24,30.2,30.23,63000.0,26.0415,26.0673,26.0329,26.0587,63000.0
2014-09-02 12:05:00,30.23,30.23,30.18,30.18,42200.0,26.0587,26.0587,26.0156,26.0156,42200.0
2014-09-02 12:10:00,30.18,30.2,30.16,30.2,61800.0,26.0156,26.0329,25.9984,26.0329,61800.0
2014-09-02 12:15:00,30.2,30.21,30.18,30.21,43800.0,26.0329,26.0415,26.0156,26.0415,43800.0
2014-09-02 12:20:00,30.21,30.21,30.17,30.2,30200.0,26.0415,26.0415,26.007,26.0329,30200.0
2014-09-02 12:25:00,30.2,30.2,30.18,30.2,24600.0,26.0329,26.0329,26.0156,26.0329,24600.0
2014-09-02 12:30:00,30.19,30.2,30.15,30.15,34200.0,26.0242,26.0329,25.9898,25.9898,34200.0
2014-09-02 12:35:00,30.15,30.16,30.14,30.16,28800.0,25.9898,25.9984,25.9811,25.9984,28800.0
2014-09-02 12:40:00,30.16,30.18,30.11,30.12,71200.0,25.9984,26.0156,25.9553,25.9639,71200.0
2014-09-02 12:45:00,30.13,30.14,30.1,30.13,47400.0,25.9725,25.9811,25.9466,25.9725,47400.0
2014-09-02 12:50:00,30.13,30.18,30.13,30.17,169800.0,25.9725,26.0156,25.9725,26.007,169800.0
2014-09-02 12:55:00,30.17,30.18,30.16,30.17,33200.0,26.007,26.0156,25.9984,26.007,33200.0
2014-09-02 13:00:00,30.17,30.19,30.17,30.18,52800.0,26.007,26.0242,26.007,26.0156,52800.0
2014-09-02 13:05:00,30.18,30.2,30.17,30.2,36800.0,26.0156,26.0329,26.007,26.0329,36800.0
2014-09-02 13:10:00,30.2,30.21,30.2,30.2,48200.0,26.0329,26.0415,26.0329,26.0329,48200.0
2014-09-02 13:15:00,30.2,30.21,30.2,30.2,42200.0,26.0329,26.0415,26.0329,26.0329,42200.0
2014-09-02 13:20:00,30.2,30.21,30.2,30.21,38000.0,26.0329,26.0415,26.0329,26.0415,38000.0
2014-09-02 13:25:00,30.21,30.23,30.2,30.2,69800.0,26.0415,26.0587,26.0329,26.0329,69800.0
2014-09-02 13:30:00,30.2,30.21,30.18,30.18,103800.0,26.0329,26.0415,26.0156,26.0156,103800.0
2014-09-02 13:35:00,30.18,30.19,30.16,30.18,94000.0,26.0156,26.0242,25.9984,26.0156,94000.0
2014-09-02 13:40:00,30.18,30.18,30.16,30.17,70000.0,26.0156,26.0156,25.9984,26.007,70000.0
2014-09-02 13:45:00,30.17,30.18,30.17,30.18,50400.0,26.007,26.0156,26.007,26.0156,50400.0
2014-09-02 13:50:00,30.18,30.2,30.18,30.2,100200.0,26.0156,26.0329,26.0156,26.0329,100200.0
2014-09-02 13:55:00,30.2,30.22,30.19,30.22,112400.0,26.0329,26.0501,26.0242,26.0501,112400.0
2014-09-02 14:00:00,30.22,30.24,30.21,30.23,108000.0,26.0501,26.0673,26.0415,26.0587,108000.0
2014-09-02 14:05:00,30.22,30.25,30.22,30.24,77600.0,26.0501,26.076,26.0501,26.0673,77600.0
2014-09-02 14:10:00,30.24,30.27,30.24,30.26,188800.0,26.0673,26.0932,26.0673,26.0846,188800.0
2014-09-02 14:15:00,30.25,30.27,30.25,30.27,144200.0,26.076,26.0932,26.076,26.0932,144200.0
2014-09-02 14:20:00,30.27,30.28,30.25,30.28,101400.0,26.0932,26.1018,26.076,26.1018,101400.0
2014-09-02 14:25:00,30.28,30.3,30.28,30.29,92000.0,26.1018,26.1191,26.1018,26.1104,92000.0
2014-09-02 14:30:00,30.29,30.3,30.26,30.26,69600.0,26.1104,26.1191,26.0846,26.0846,69600.0
2014-09-02 14:35:00,30.27,30.27,30.25,30.25,41600.0,26.0932,26.0932,26.076,26.076,41600.0
2014-09-02 14:40:00,30.25,30.27,30.25,30.27,48800.0,26.076,26.0932,26.076,26.0932,48800.0
2014-09-02 14:45:00,30.27,30.29,30.26,30.29,43800.0,26.0932,26.1104,26.0846,26.1104,43800.0
2014-09-02 14:50:00,30.29,30.3,30.28,30.28,143800.0,26.1104,26.1191,26.1018,26.1018,143800.0
2014-09-02 14:55:00,30.29,30.33,30.29,30.31,175400.0,26.1104,26.1449,26.1104,26.1277,175400.0
2014-09-02 15:00:00,30.31,30.33,30.3,30.3,197000.0,26.1277,26.1449,26.1191,26.1191,197000.0
2014-09-02 15:05:00,30.3,30.3,30.25,30.25,36200.0,26.1191,26.1191,26.076,26.076,36200.0
2014-09-02 15:10:00,30.25,30.26,30.24,30.25,87800.0,26.076,26.0846,26.0673,26.076,87800.0
2014-09-02 15:15:00,30.25,30.27,30.24,30.26,86400.0,26.076,26.0932,26.0673,26.0846,86400.0
2014-09-02 15:20:00,30.27,30.27,30.2,30.21,142000.0,26.0932,26.0932,26.0329,26.0415,142000.0
2014-09-02 15:25:00,30.2,30.25,30.2,30.24,114000.0,26.0329,26.076,26.0329,26.0673,114000.0
2014-09-02 15:30:00,30.24,30.24,30.22,30.23,94000.0,26.0673,26.0673,26.0501,26.0587,94000.0
2014-09-02 15:35:00,30.23,30.25,30.23,30.23,81200.0,26.0587,26.076,26.0587,26.0587,81200.0
2014-09-02 15:40:00,30.23,30.25,30.23,30.25,89200.0,26.0587,26.076,26.0587,26.076,89200.0
2014-09-02 15:45:00,30.25,30.26,30.23,30.24,211800.0,26.076,26.0846,26.0587,26.0673,211800.0
2014-09-02 15:50:00,30.24,30.27,30.23,30.23,384800.0,26.0673,26.0932,26.0587,26.0587,384800.0
2014-09-02 15:55:00,30.23,30.24,30.22,30.22,252400.0,26.0587,26.0673,26.0501,26.0501,252400.0
2014-09-03 09:30:00,30.32,30.33,30.13,30.15,118800.0,26.1363,26.1449,25.9725,25.9898,118800.0
2014-09-03 09:35:00,30.15,30.19,30.08,30.11,33200.0,25.9898,26.0242,25.9294,25.9553,33200.0
2014-09-03 09:40:00,30.11,30.2,30.11,30.18,35800.0,25.9553,26.0329,25.9553,26.0156,35800.0
2014-09-03 09:45:00,30.2,30.24,30.18,30.18,101200.0,26.0329,26.0673,26.0156,26.0156,101200.0
2014-09-03 09:50:00,30.19,30.23,30.18,30.21,28400.0,26.0242,26.0587,26.0156,26.0415,28400.0
2014-09-03 09:55:00,30.2,30.23,30.19,30.23,110400.0,26.0329,26.0587,26.0242,26.0587,110400.0
2014-09-03 10:00:00,30.23,30.27,30.22,30.24,55600.0,26.0587,26.0932,26.0501,26.0673,55600.0
2014-09-03 10:05:00,30.24,30.27,30.22,30.25,53800.0,26.0673,26.0932,26.0501,26.076,53800.0
2014-09-03 10:10:00,30.24,30.28,30.23,30.28,124400.0,26.0673,26.1018,26.0587,26.1018,124400.0
2014-09-03 10:15:00,30.28,30.29,30.25,30.26,67400.0,26.1018,26.1104,26.076,26.0846,67400.0
2014-09-03 10:20:00,30.26,30.27,30.25,30.26,95000.0,26.0846,26.0932,26.076,26.0846,95000.0
2014-09-03 10:25:00,30.26,30.26,30.23,30.25,30600.0,26.0846,26.0846,26.0587,26.076,30600.0
2014-09-03 10:30:00,30.26,30.29,30.25,30.26,27000.0,26.0846,26.1104,26.076,26.0846,27000.0
2014-09-03 10:35:00,30.26,30.3,30.26,30.3,20000.0,26.0846,26.1191,26.0846,26.1191,20000.0
2014-09-03 10:40:00,30.3,30.35,30.3,30.35,50800.0,26.1191,26.1622,26.1191,26.1622,50800.0
2014-09-03 10:45:00,30.34,30.36,30.34,30.36,102400.0,26.1535,26.1708,26.1535,26.1708,102400.0
2014-09-03 10:50:00,30.36,30.36,30.34,30.35,59000.0,26.1708,26.1708,26.1535,26.1622,59000.0
2014-09-03 10:55:00,30.35,30.37,30.32,30.33,60600.0,26.1622,26.1794,26.1363,26.1449,60600.0
2014-09-03 11:00:00,30.33,30.34,30.32,30.33,48400.0,26.1449,26.1535,26.1363,26.1449,48400.0
2014-09-03 11:05:00,30.32,30.33,30.3,30.32,27800.0,26.1363,26.1449,26.1191,26.1363,27800.0
2014-09-03 11:10:00,30.32,30.33,30.32,30.32,137800.0,26.1363,26.1449,26.1363,26.1363,137800.0
2014-09-03 11:15:00,30.33,30.33,30.32,30.32,50400.0,26.1449,26.1449,26.1363,26.1363,50400.0
2014-09-03 11:20:00,30.32,30.34,30.32,30.33,36400.0,26.1363,26.1535,26.1363,26.1449,36400.0
2014-09-03 11:25:00,30.33,30.34,30.27,30.27,52000.0,26.1449,26.1535,26.0932,26.0932,52000.0
2014-09-03 11:30:00,30.27,30.3,30.27,30.28,23800.0,26.0932,26.1191,26.0932,26.1018,23800.0
2014-09-03 11:35:00,30.27,30.3,30.26,30.29,111600.0,26.0932,26.1191,26.0846,26.1104,111600.0
2014-09-03 11:40:00,30.29,30.3,30.27,30.28,30400.0,26.1104,26.1191,26.0932,26.1018,30400.0
2014-09-03 11:45:00,30.28,30.31,30.28,30.3,47600.0,26.1018,26.1277,26.1018,26.1191,47600.0
2014-09-03 11:50:00,30.3,30.32,30.3,30.32,24600.0,26.1191,26.1363,26.1191,26.1363,24600.0
2014-09-03 11:55:00,30.31,30.33,30.31,30.32,49600.0,26.1277,26.1449,26.1277,26.1363,49600.0
2014-09-03 12:00:00,30.32,30.35,30.32,30.34,47000.0,26.1363,26.1622,26.1363,26.1535,47000.0
2014-09-03 12:05:00,30.34,30.36,30.34,30.35,38600.0,26.1535,26.1708,26.1535,26.1622,38600.0
2014-09-03 12:10:00,30.35,30.38,30.35,30.36,41200.0,26.1622,26.188,26.1622,26.1708,41200.0
2014-09-03 12:15:00,30.36,30.37,30.34,30.36,27200.0,26.1708,26.1794,26.1535,26.1708,27200.0
2014-09-03 12:20:00,30.36,30.36,30.33,30.33,21000.0,26.1708,26.1708,26.1449,26.1449,21000.0
2014-09-03 12:25:00,30.33,30.34,30.32,30.32,42000.0,26.1449,26.1535,26.1363,26.1363,42000.0
2014-09-03 12:30:00,30.32,30.35,30.32,30.33,42400.0,26.1363,26.1622,26.1363,26.1449,42400.0
2014-09-03 12:35:00,30.33,30.34,30.32,30.33,23800.0,26.1449,26.1535,26.1363,26.1449,23800.0
2014-09-03 12:40:00,30.33,30.36,30.33,30.36,33200.0,26.1449,26.1708,26.1449,26.1708,33200.0
2014-09-03 12:45:00,30.36,30.37,30.35,30.36,62400.0,26.1708,26.1794,26.1622,26.1708,62400.0
2014-09-03 12:50:00,30.36,30.38,30.35,30.36,58600.0,26.1708,26.188,26.1622,26.1708,58600.0
2014-09-03 12:55:00,30.36,30.37,30.36,30.37,44200.0,26.1708,26.1794,26.1708,26.1794,44200.0
2014-09-03 13:00:00,30.36,30.37,30.36,30.36,37200.0,26.1708,26.1794,26.1708,26.1708,37200.0
2014-09-03 13:05:00,30.36,30.36,30.35,30.35,27600.0,26.1708,26.1708,26.1622,26.1622,27600.0
2014-09-03 13:10:00,30.36,30.36,30.32,30.32,35400.0,26.1708,26.1708,26.1363,26.1363,35400.0
2014-09-03 13:15:00,30.33,30.33,30.3,30.32,29200.0,26.1449,26.1449,26.1191,26.1363,29200.0
2014-09-03 13:20:00,30.31,30.32,30.3,30.32,27400.0,26.1277,26.1363,26.1191,26.1363,27400.0
2014-09-03 13:25:00,30.32,30.33,30.31,30.32,45400.0,26.1363,26.1449,26.1277,26.1363,45400.0
2014-09-03 13:30:00,30.32,30.33,30.32,30.33,27400.0,26.1363,26.1449,26.1363,26.1449,27400.0
2014-09-03 13:35:00,30.32,30.33,30.29,30.29,27000.0,26.1363,26.1449,26.1104,26.1104,27000.0
2014-09-03 13:40:00,30.29,30.31,30.27,30.29,36000.0,26.1104,26.1277,26.0932,26.1104,36000.0
2014-09-03 13:45:00,30.29,30.3,30.28,30.28,15600.0,26.1104,26.1191,26.1018,26.1018,15600.0
2014-09-03 13:50:00,30.28,30.29,30.26,30.27,45800.0,26.1018,26.1104,26.0846,26.0932,45800.0
2014-09-03 13:55:00,30.27,30.29,30.27,30.28,107200.0,26.0932,26.1104,26.0932,26.1018,107200.0
2014-09-03 14:00:00,30.28,30.28,30.25,30.25,23400.0,26.1018,26.1018,26.076,26.076,23400.0
2014-09-03 14:05:00,30.25,30.26,30.25,30.25,41600.0,26.076,26.0846,26.076,26.076,41600.0
2014-09-03 14:10:00,30.25,30.29,30.25,30.27,58000.0,26.076,26.1104,26.076,26.0932,58000.0
2014-09-03 14:15:00,30.28,30.3,30.28,30.28,36200.0,26.1018,26.1191,26.1018,26.1018,36200.0
2014-09-03 14:20:00,30.28,30.29,30.25,30.25,28200.0,26.1018,26.1104,26.076,26.076,28200.0
2014-09-03 14:25:00,30.26,30.27,30.24,30.25,60600.0,26.0846,26.0932,26.0673,26.076,60600.0
2014-09-03 14:30:00,30.25,30.27,30.25,30.25,51800.0,26.076,26.0932,26.076,26.076,51800.0
2014-09-03 14:35:00,30.25,30.25,30.24,30.25,34000.0,26.076,26.076,26.0673,26.076,34000.0
2014-09-03 14:40:00,30.24,30.24,30.23,30.23,32200.0,26.0673,26.0673,26.0587,26.0587,32200.0
2014-09-03 14:45:00,30.23,30.24,30.22,30.23,49400.0,26.0587,26.0673,26.0501,26.0587,49400.0
2014-09-03 14:50:00,30.23,30.23,30.18,30.18,112200.0,26.0587,26.0587,26.0156,26.0156,112200.0
2014-09-03 14:55:00,30.18,30.18,30.17,30.17,60800.0,26.0156,26.0156,26.007,26.007,60800.0
2014-09-03 15:00:00,30.17,30.18,30.16,30.18,57000.0,26.007,26.0156,25.9984,26.0156,57000.0
2014-09-03 15:05:00,30.18,30.18,30.15,30.17,75400.0,26.0156,26.0156,25.9898,26.007,75400.0
2014-09-03 15:10:00,30.17,30.18,30.15,30.16,83000.0,26.007,26.0156,25.9898,25.9984,83000.0
2014-09-03 15:15:00,30.16,30.18,30.16,30.18,110600.0,25.9984,26.0156,25.9984,26.0156,110600.0
2014-09-03 15:20:00,30.18,30.18,30.16,30.18,113400.0,26.0156,26.0156,25.9984,26.0156,113400.0
2014-09-03 15:25:00,30.18,30.19,30.18,30.18,62200.0,26.0156,26.0242,26.0156,26.0156,62200.0
2014-09-03 15:30:00,30.18,30.19,30.16,30.18,57200.0,26.0156,26.0242,25.9984,26.0156,57200.0
2014-09-03 15:35:00,30.18,30.18,30.18,30.18,63800.0,26.0156,26.0156,26.0156,26.0156,63800.0
2014-09-03 15:40:00,30.18,30.19,30.17,30.18,125400.0,26.0156,26.0242,26.007,26.0156,125400.0
2014-09-03 15:45:00,30.17,30.19,30.16,30.18,148800.0,26.007,26.0242,25.9984,26.0156,148800.0
2014-09-03 15:50:00,30.18,30.21,30.18,30.18,102400.0,26.0156,26.0415,26.0156,26.0156,102400.0
2014-09-03 15:55:00,30.18,30.21,30.18,30.18,233400.0,26.0156,26.0415,26.0156,26.0156,233400.0
2014-09-04 09:30:00,30.2,30.28,30.18,30.28,185800.0,26.0329,26.1018,26.0156,26.1018,185800.0
2014-09-04 09:35:00,30.29,30.34,30.27,30.3,40800.0,26.1104,26.1535,26.0932,26.1191,40800.0
2014-09-04 09:40:00,30.31,30.32,30.25,30.31,70400.0,26.1277,26.1363,26.076,26.1277,70400.0
2014-09-04 09:45:00,30.3,30.35,30.29,30.32,63000.0,26.1191,26.1622,26.1104,26.1363,63000.0
2014-09-04 09:50:00,30.33,30.34,30.32,30.33,34600.0,26.1449,26.1535,26.1363,26.1449,34600.0
2014-09-04 09:55:00,30.33,30.35,30.32,30.35,37000.0,26.1449,26.1622,26.1363,26.1622,37000.0
2014-09-04 10:00:00,30.35,30.38,30.35,30.36,53000.0,26.1622,26.188,26.1622,26.1708,53000.0
2014-09-04 10:05:00,30.35,30.37,30.35,30.36,37200.0,26.1622,26.1794,26.1622,26.1708,37200.0
2014-09-04 10:10:00,30.36,30.39,30.36,30.37,76000.0,26.1708,26.1966,26.1708,26.1794,76000.0
2014-09-04 10:15:00,30.37,30.43,30.37,30.42,64200.0,26.1794,26.2311,26.1794,26.2225,64200.0
2014-09-04 10:20:00,30.42,30.42,30.38,30.39,49400.0,26.2225,26.2225,26.188,26.1966,49400.0
2014-09-04 10:25:00,30.39,30.4,30.38,30.39,45000.0,26.1966,26.2053,26.188,26.1966,45000.0
2014-09-04 10:30:00,30.39,30.42,30.39,30.39,118000.0,26.1966,26.2225,26.1966,26.1966,118000.0
2014-09-04 10:35:00,30.38,30.41,30.38,30.4,235400.0,26.188,26.2139,26.188,26.2053,235400.0
2014-09-04 10:40:00,30.4,30.41,30.38,30.41,36600.0,26.2053,26.2139,26.188,26.2139,36600.0
2014-09-04 10:45:00,30.4,30.42,30.4,30.42,44600.0,26.2053,26.2225,26.2053,26.2225,44600.0
2014-09-04 10:50:00,30.41,30.42,30.4,30.4,29600.0,26.2139,26.2225,26.2053,26.2053,29600.0
2014-09-04 10:55:00,30.4,30.42,30.4,30.42,97400.0,26.2053,26.2225,26.2053,26.2225,97400.0
2014-09-04 11:00:00,30.42,30.43,30.4,30.4,74800.0,26.2225,26.2311,26.2053,26.2053,74800.0
2014-09-04 11:05:00,30.4,30.41,30.39,30.41,30000.0,26.2053,26.2139,26.1966,26.2139,30000.0
2014-09-04 11:10:00,30.41,30.45,30.41,30.43,134200.0,26.2139,26.2484,26.2139,26.2311,134200.0
2014-09-04 11:15:00,30.42,30.47,30.42,30.47,150200.0,26.2225,26.2656,26.2225,26.2656,150200.0
2014-09-04 11:20:00,30.47,30.48,30.46,30.48,41400.0,26.2656,26.2742,26.257,26.2742,41400.0
2014-09-04 11:25:00,30.48,30.49,30.44,30.45,70200.0,26.2742,26.2828,26.2397,26.2484,70200.0
2014-09-04 11:30:00,30.45,30.46,30.43,30.45,29400.0,26.2484,26.257,26.2311,26.2484,29400.0
2014-09-04 11:35:00,30.45,30.45,30.41,30.44,41400.0,26.2484,26.2484,26.2139,26.2397,41400.0
2014-09-04 11:40:00,30.45,30.45,30.43,30.43,73000.0,26.2484,26.2484,26.2311,26.2311,73000.0
2014-09-04 11:45:00,30.43,30.47,30.43,30.47,118600.0,26.2311,26.2656,26.2311,26.2656,118600.0
2014-09-04 11:50:00,30.47,30.5,30.47,30.49,93800.0,26.2656,26.2915,26.2656,26.2828,93800.0
2014-09-04 11:55:00,30.49,30.5,30.49,30.5,110400.0,26.2828,26.2915,26.2828,26.2915,110400.0
2014-09-04 12:00:00,30.5,30.5,30.49,30.5,173800.0,26.2915,26.2915,26.2828,26.2915,173800.0
2014-09-04 12:05:00,30.5,30.55,30.5,30.54,178200.0,26.2915,26.3346,26.2915,26.3259,178200.0
2014-09-04 12:10:00,30.54,30.54,30.51,30.53,40000.0,26.3259,26.3259,26.3001,26.3173,40000.0
2014-09-04 12:15:00,30.54,30.54,30.53,30.54,30800.0,26.3259,26.3259,26.3173,26.3259,30800.0
2014-09-04 12:20:00,30.53,30.55,30.53,30.53,21800.0,26.3173,26.3346,26.3173,26.3173,21800.0
2014-09-04 12:25:00,30.53,30.54,30.52,30.53,56000.0,26.3173,26.3259,26.3087,26.3173,56000.0
2014-09-04 12:30:00,30.53,30.54,30.51,30.52,58000.0,26.3173,26.3259,26.3001,26.3087,58000.0
2014-09-04 12:35:00,30.53,30.53,30.52,30.53,26600.0,26.3173,26.3173,26.3087,26.3173,26600.0
2014-09-04 12:40:00,30.53,30.53,30.52,30.53,18200.0,26.3173,26.3173,26.3087,26.3173,18200.0
2014-09-04 12:45:00,30.52,30.54,30.52,30.53,39600.0,26.3087,26.3259,26.3087,26.3173,39600.0
2014-09-04 12:50:00,30.53,30.56,30.53,30.55,96000.0,26.3173,26.3432,26.3173,26.3346,96000.0
2014-09-04 12:55:00,30.55,30.56,30.53,30.54,15600.0,26.3346,26.3432,26.3173,26.3259,15600.0
2014-09-04 13:00:00,30.54,30.61,30.54,30.58,269600.0,26.3259,26.3863,26.3259,26.3604,269600.0
2014-09-04 13:05:00,30.58,30.61,30.57,30.59,44800.0,26.3604,26.3863,26.3518,26.369,44800.0
2014-09-04 13:10:00,30.59,30.6,30.58,30.59,26200.0,26.369,26.3777,26.3604,26.369,26200.0
2014-09-04 13:15:00,30.59,30.59,30.58,30.58,7400.0,26.369,26.369,26.3604,26.3604,7400.0
2014-09-04 13:20:00,30.59,30.59,30.58,30.58,28600.0,26.369,26.369,26.3604,26.3604,28600.0
2014-09-04 13:25:00,30.58,30.58,30.57,30.57,35600.0,26.3604,26.3604,26.3518,26.3518,35600.0
2014-09-04 13:30:00,30.58,30.59,30.58,30.58,69200.0,26.3604,26.369,26.3604,26.3604,69200.0
2014-09-04 13:35:00,30.58,30.59,30.56,30.57,68000.0,26.3604,26.369,26.3432,26.3518,68000.0
2014-09-04 13:40:00,30.57,30.58,30.57,30.58,15600.0,26.3518,26.3604,26.3518,26.3604,15600.0
2014-09-04 13:45:00,30.57,30.58,30.56,30.57,63200.0,26.3518,26.3604,26.3432,26.3518,63200.0
2014-09-04 13:50:00,30.57,30.59,30.56,30.58,49200.0,26.3518,26.369,26.3432,26.3604,49200.0
2014-09-04 13:55:00,30.58,30.61,30.58,30.6,101800.0,26.3604,26.3863,26.3604,26.3777,101800.0
2014-09-04 14:00:00,30.6,30.61,30.6,30.61,48200.0,26.3777,26.3863,26.3777,26.3863,48200.0
2014-09-04 14:05:00,30.61,30.63,30.6,30.61,100400.0,26.3863,26.4035,26.3777,26.3863,100400.0
2014-09-04 14:10:00,30.61,30.61,30.6,30.6,29800.0,26.3863,26.3863,26.3777,26.3777,29800.0
2014-09-04 14:15:00,30.61,30.61,30.59,30.6,40800.0,26.3863,26.3863,26.369,26.3777,40800.0
2014-09-04 14:20:00,30.6,30.6,30.59,30.59,83400.0,26.3777,26.3777,26.369,26.369,83400.0
2014-09-04 14:25:00,30.6,30.6,30.56,30.57,57400.0,26.3777,26.3777,26.3432,26.3518,57400.0
2014-09-04 14:30:00,30.57,30.58,30.53,30.54,64600.0,26.3518,26.3604,26.3173,26.3259,64600.0
2014-09-04 14:35:00,30.54,30.56,30.53,30.53,55000.0,26.3259,26.3432,26.3173,26.3173,55000.0
2014-09-04 14:40:00,30.53,30.53,30.5,30.52,124800.0,26.3173,26.3173,26.2915,26.3087,124800.0
2014-09-04 14:45:00,30.52,30.52,30.49,30.5,84400.0,26.3087,26.3087,26.2828,26.2915,84400.0
2014-09-04 14:50:00,30.5,30.51,30.49,30.51,82000.0,26.2915,26.3001,26.2828,26.3001,82000.0
2014-09-04 14:55:00,30.51,30.53,30.47,30.49,119800.0,26.3001,26.3173,26.2656,26.2828,119800.0
2014-09-04 15:00:00,30.48,30.5,30.47,30.48,26400.0,26.2742,26.2915,26.2656,26.2742,26400.0
2014-09-04 15:05:00,30.48,30.49,30.46,30.46,45800.0,26.2742,26.2828,26.257,26.257,45800.0
2014-09-04 15:10:00,30.46,30.46,30.42,30.42,43200.0,26.257,26.257,26.2225,26.2225,43200.0
2014-09-04 15:15:00,30.42,30.46,30.42,30.44,99200.0,26.2225,26.257,26.2225,26.2397,99200.0
2014-09-04 15:20:00,30.43,30.47,30.42,30.45,67600.0,26.2311,26.2656,26.2225,26.2484,67600.0
2014-09-04 15:25:00,30.46,30.49,30.46,30.48,71600.0,26.257,26.2828,26.257,26.2742,71600.0
2014-09-04 15:30:00,30.48,30.48,30.46,30.46,105600.0,26.2742,26.2742,26.257,26.257,105600.0
2014-09-04 15:35:00,30.46,30.48,30.45,30.46,60600.0,26.257,26.2742,26.2484,26.257,60600.0
2014-09-04 15:40:00,30.45,30.45,30.43,30.43,88600.0,26.2484,26.2484,26.2311,26.2311,88600.0
2014-09-04 15:45:00,30.43,30.46,30.43,30.46,124400.0,26.2311,26.257,26.2311,26.257,124400.0
2014-09-04 15:50:00,30.46,30.47,30.44,30.46,182600.0,26.257,26.2656,26.2397,26.257,182600.0
2014-09-04 15:55:00,30.46,30.46,30.43,30.45,278600.0,26.257,26.257,26.2311,26.2484,278600.0
2014-09-05 09:30:00,30.34,30.34,30.0,30.0,217400.0,26.1535,26.1535,25.8604,25.8604,217400.0
2014-09-05 09:35:00,30.0,30.14,30.0,30.14,138000.0,25.8604,25.9811,25.8604,25.9811,138000.0
2014-09-05 09:40:00,30.13,30.25,30.13,30.22,88200.0,25.9725,26.076,25.9725,26.0501,88200.0
2014-09-05 09:45:00,30.22,30.32,30.2,30.25,71800.0,26.0501,26.1363,26.0329,26.076,71800.0
2014-09-05 09:50:00,30.26,30.35,30.25,30.34,140600.0,26.0846,26.1622,26.076,26.1535,140600.0
2014-09-05 09:55:00,30.34,30.35,30.29,30.29,38600.0,26.1535,26.1622,26.1104,26.1104,38600.0
2014-09-05 10:00:00,30.3,30.34,30.27,30.31,162400.0,26.1191,26.1535,26.0932,26.1277,162400.0
2014-09-05 10:05:00,30.32,30.34,30.31,30.34,75200.0,26.1363,26.1535,26.1277,26.1535,75200.0
2014-09-05 10:10:00,30.34,30.39,30.33,30.35,133000.0,26.1535,26.1966,26.1449,26.1622,133000.0
2014-09-05 10:15:00,30.35,30.4,30.35,30.36,90600.0,26.1622,26.2053,26.1622,26.1708,90600.0
2014-09-05 10:20:00,30.36,30.41,30.36,30.39,37800.0,26.1708,26.2139,26.1708,26.1966,37800.0
2014-09-05 10:25:00,30.39,30.4,30.35,30.39,35400.0,26.1966,26.2053,26.1622,26.1966,35400.0
2014-09-05 10:30:00,30.4,30.4,30.31,30.34,48200.0,26.2053,26.2053,26.1277,26.1535,48200.0
2014-09-05 10:35:00,30.34,30.38,30.33,30.33,57000.0,26.1535,26.188,26.1449,26.1449,57000.0
2014-09-05 10:40:00,30.33,30.34,30.31,30.32,47400.0,26.1449,26.1535,26.1277,26.1363,47400.0
2014-09-05 10:45:00,30.32,30.34,30.27,30.27,76200.0,26.1363,26.1535,26.0932,26.0932,76200.0
2014-09-05 10:50:00,30.27,30.35,30.25,30.34,47000.0,26.0932,26.1622,26.076,26.1535,47000.0
2014-09-05 10:55:00,30.34,30.36,30.34,30.36,35800.0,26.1535,26.1708,26.1535,26.1708,35800.0
2014-09-05 11:00:00,30.36,30.38,30.33,30.36,44800.0,26.1708,26.188,26.1449,26.1708,44800.0
2014-09-05 11:05:00,30.36,30.4,30.34,30.36,42800.0,26.1708,26.2053,26.1535,26.1708,42800.0
2014-09-05 11:10:00,30.36,30.41,30.35,30.4,97600.0,26.1708,26.2139,26.1622,26.2053,97600.0
2014-09-05 11:15:00,30.4,30.42,30.39,30.41,50000.0,26.2053,26.2225,26.1966,26.2139,50000.0
2014-09-05 11:20:00,30.41,30.43,30.4,30.43,88400.0,26.2139,26.2311,26.2053,26.2311,88400.0
2014-09-05 11:25:00,30.43,30.45,30.42,30.43,69600.0,26.2311,26.2484,26.2225,26.2311,69600.0
2014-09-05 11:30:00,30.43,30.43,30.39,30.4,64000.0,26.2311,26.2311,26.1966,26.2053,64000.0
2014-09-05 11:35:00,30.39,30.41,30.39,30.4,64000.0,26.1966,26.2139,26.1966,26.2053,64000.0
2014-09-05 11:40:00,30.4,30.43,30.39,30.42,66000.0,26.2053,26.2311,26.1966,26.2225,66000.0
2014-09-05 11:45:00,30.42,30.43,30.4,30.4,36400.0,26.2225,26.2311,26.2053,26.2053,36400.0
2014-09-05 11:50:00,30.41,30.45,30.4,30.43,57600.0,26.2139,26.2484,26.2053,26.2311,57600.0
2014-09-05 11:55:00,30.43,30.46,30.43,30.45,66200.0,26.2311,26.257,26.2311,26.2484,66200.0
2014-09-05 12:00:00,30.44,30.45,30.43,30.43,24600.0,26.2397,26.2484,26.2311,26.2311,24600.0
2014-09-05 12:05:00,30.44,30.45,30.43,30.45,39600.0,26.2397,26.2484,26.2311,26.2484,39600.0
2014-09-05 12:10:00,30.45,30.47,30.43,30.46,46600.0,26.2484,26.2656,26.2311,26.257,46600.0
2014-09-05 12:15:00,30.47,30.47,30.43,30.45,50000.0,26.2656,26.2656,26.2311,26.2484,50000.0
2014-09-05 12:20:00,30.45,30.49,30.44,30.48,48200.0,26.2484,26.2828,26.2397,26.2742,48200.0
2014-09-05 12:25:00,30.49,30.49,30.46,30.46,68800.0,26.2828,26.2828,26.257,26.257,68800.0
2014-09-05 12:30:00,30.46,30.49,30.44,30.45,70600.0,26.257,26.2828,26.2397,26.2484,70600.0
2014-09-05 12:35:00,30.45,30.46,30.45,30.45,44000.0,26.2484,26.257,26.2484,26.2484,44000.0
2014-09-05 12:40:00,30.46,30.47,30.45,30.46,70800.0,26.257,26.2656,26.2484,26.257,70800.0
2014-09-05 12:45:00,30.46,30.48,30.46,30.46,15400.0,26.257,26.2742,26.257,26.257,15400.0
2014-09-05 12:50:00,30.46,30.47,30.45,30.47,26400.0,26.257,26.2656,26.2484,26.2656,26400.0
2014-09-05 12:55:00,30.47,30.47,30.46,30.46,95200.0,26.2656,26.2656,26.257,26.257,95200.0
2014-09-05 13:00:00,30.46,30.47,30.43,30.45,90000.0,26.257,26.2656,26.2311,26.2484,90000.0
2014-09-05 13:05:00,30.45,30.47,30.44,30.44,80000.0,26.2484,26.2656,26.2397,26.2397,80000.0
2014-09-05 13:10:00,30.44,30.46,30.43,30.43,43600.0,26.2397,26.257,26.2311,26.2311,43600.0
2014-09-05 13:15:00,30.43,30.44,30.42,30.43,36600.0,26.2311,26.2397,26.2225,26.2311,36600.0
2014-09-05 13:20:00,30.43,30.43,30.4,30.4,92400.0,26.2311,26.2311,26.2053,26.2053,92400.0
2014-09-05 13:25:00,30.4,30.42,30.39,30.41,69800.0,26.2053,26.2225,26.1966,26.2139,69800.0
2014-09-05 13:30:00,30.4,30.41,30.39,30.4,18000.0,26.2053,26.2139,26.1966,26.2053,18000.0
2014-09-05 13:35:00,30.4,30.41,30.38,30.4,95400.0,26.2053,26.2139,26.188,26.2053,95400.0
2014-09-05 13:40:00,30.4,30.4,30.39,30.4,17600.0,26.2053,26.2053,26.1966,26.2053,17600.0
2014-09-05 13:45:00,30.4,30.43,30.4,30.43,36200.0,26.2053,26.2311,26.2053,26.2311,36200.0
2014-09-05 13:50:00,30.43,30.45,30.43,30.44,38200.0,26.2311,26.2484,26.2311,26.2397,38200.0
2014-09-05 13:55:00,30.45,30.49,30.45,30.48,66000.0,26.2484,26.2828,26.2484,26.2742,66000.0
2014-09-05 14:00:00,30.49,30.51,30.48,30.51,70200.0,26.2828,26.3001,26.2742,26.3001,70200.0
2014-09-05 14:05:00,30.51,30.55,30.51,30.54,53200.0,26.3001,26.3346,26.3001,26.3259,53200.0
2014-09-05 14:10:00,30.55,30.55,30.53,30.53,46400.0,26.3346,26.3346,26.3173,26.3173,46400.0
2014-09-05 14:15:00,30.54,30.54,30.51,30.51,49400.0,26.3259,26.3259,26.3001,26.3001,49400.0
2014-09-05 14:20:00,30.52,30.53,30.51,30.52,45600.0,26.3087,26.3173,26.3001,26.3087,45600.0
2014-09-05 14:25:00,30.53,30.53,30.5,30.52,38200.0,26.3173,26.3173,26.2915,26.3087,38200.0
2014-09-05 14:30:00,30.52,30.52,30.48,30.48,82600.0,26.3087,26.3087,26.2742,26.2742,82600.0
2014-09-05 14:35:00,30.49,30.51,30.48,30.5,37400.0,26.2828,26.3001,26.2742,26.2915,37400.0
2014-09-05 14:40:00,30.5,30.5,30.47,30.47,36200.0,26.2915,26.2915,26.2656,26.2656,36200.0
2014-09-05 14:45:00,30.47,30.49,30.47,30.48,33000.0,26.2656,26.2828,26.2656,26.2742,33000.0
2014-09-05 14:50:00,30.48,30.5,30.46,30.5,48000.0,26.2742,26.2915,26.257,26.2915,48000.0
2014-09-05 14:55:00,30.5,30.5,30.49,30.5,45400.0,26.2915,26.2915,26.2828,26.2915,45400.0
2014-09-05 15:00:00,30.51,30.51,30.47,30.47,70000.0,26.3001,26.3001,26.2656,26.2656,70000.0
2014-09-05 15:05:00,30.47,30.49,30.47,30.49,45600.0,26.2656,26.2828,26.2656,26.2828,45600.0
2014-09-05 15:10:00,30.49,30.5,30.49,30.5,63800.0,26.2828,26.2915,26.2828,26.2915,63800.0
2014-09-05 15:15:00,30.5,30.52,30.49,30.5,83800.0,26.2915,26.3087,26.2828,26.2915,83800.0
2014-09-05 15:20:00,30.51,30.52,30.5,30.51,68200.0,26.3001,26.3087,26.2915,26.3001,68200.0
2014-09-05 15:25:00,30.51,30.54,30.5,30.5,93200.0,26.3001,26.3259,26.2915,26.2915,93200.0
2014-09-05 15:30:00,30.5,30.5,30.5,30.5,75200.0,26.2915,26.2915,26.2915,26.2915,75200.0
2014-09-05 15:35:00,30.5,30.52,30.5,30.52,72200.0,26.2915,26.3087,26.2915,26.3087,72200.0
2014-09-05 15:40:00,30.52,30.57,30.52,30.57,144800.0,26.3087,26.3518,26.3087,26.3518,144800.0
2014-09-05 15:45:00,30.57,30.57,30.54,30.56,139800.0,26.3518,26.3518,26.3259,26.3432,139800.0
2014-09-05 15:50:00,30.56,30.59,30.55,30.58,189200.0,26.3432,26.369,26.3346,26.3604,189200.0
2014-09-05 15:55:00,30.58,30.59,30.57,30.58,264800.0,26.3604,26.369,26.3518,26.3604,264800.0
2014-09-08 09:30:00,30.37,30.5,30.35,30.4,232600.0,26.1794,26.2915,26.1622,26.2053,232600.0
2014-09-08 09:35:00,30.39,30.48,30.38,30.43,77600.0,26.1966,26.2742,26.188,26.2311,77600.0
2014-09-08 09:40:00,30.44,30.47,30.4,30.45,51800.0,26.2397,26.2656,26.2053,26.2484,51800.0
2014-09-08 09:45:00,30.45,30.46,30.34,30.34,87400.0,26.2484,26.257,26.1535,26.1535,87400.0
2014-09-08 09:50:00,30.34,30.41,30.33,30.33,59400.0,26.1535,26.2139,26.1449,26.1449,59400.0
2014-09-08 09:55:00,30.33,30.37,30.28,30.29,70600.0,26.1449,26.1794,26.1018,26.1104,70600.0
2014-09-08 10:00:00,30.29,30.36,30.29,30.31,70000.0,26.1104,26.1708,26.1104,26.1277,70000.0
2014-09-08 10:05:00,30.31,30.32,30.29,30.29,98200.0,26.1277,26.1363,26.1104,26.1104,98200.0
2014-09-08 10:10:00,30.29,30.32,30.29,30.32,100400.0,26.1104,26.1363,26.1104,26.1363,100400.0
2014-09-08 10:15:00,30.32,30.33,30.25,30.25,123800.0,26.1363,26.1449,26.076,26.076,123800.0
2014-09-08 10:20:00,30.25,30.26,30.21,30.21,86200.0,26.076,26.0846,26.0415,26.0415,86200.0
2014-09-08 10:25:00,30.22,30.28,30.22,30.24,62200.0,26.0501,26.1018,26.0501,26.0673,62200.0
2014-09-08 10:30:00,30.24,30.24,30.18,30.2,76000.0,26.0673,26.0673,26.0156,26.0329,76000.0
2014-09-08 10:35:00,30.2,30.22,30.19,30.2,34200.0,26.0329,26.0501,26.0242,26.0329,34200.0
2014-09-08 10:40:00,30.2,30.21,30.18,30.18,44600.0,26.0329,26.0415,26.0156,26.0156,44600.0
2014-09-08 10:45:00,30.18,30.25,30.18,30.25,96600.0,26.0156,26.076,26.0156,26.076,96600.0
2014-09-08 10:50:00,30.25,30.26,30.22,30.23,55000.0,26.076,26.0846,26.0501,26.0587,55000.0
2014-09-08 10:55:00,30.23,30.26,30.21,30.25,34800.0,26.0587,26.0846,26.0415,26.076,34800.0
2014-09-08 11:00:00,30.25,30.28,30.24,30.25,27200.0,26.076,26.1018,26.0673,26.076,27200.0
2014-09-08 11:05:00,30.26,30.28,30.24,30.26,37000.0,26.0846,26.1018,26.0673,26.0846,37000.0
2014-09-08 11:10:00,30.25,30.27,30.24,30.24,30600.0,26.076,26.0932,26.0673,26.0673,30600.0
2014-09-08 11:15:00,30.25,30.26,30.23,30.25,40200.0,26.076,26.0846,26.0587,26.076,40200.0
2014-09-08 11:20:00,30.26,30.27,30.25,30.25,25800.0,26.0846,26.0932,26.076,26.076,25800.0
2014-09-08 11:25:00,30.25,30.27,30.24,30.25,56200.0,26.076,26.0932,26.0673,26.076,56200.0
2014-09-08 11:30:00,30.25,30.27,30.24,30.25,34400.0,26.076,26.0932,26.0673,26.076,34400.0
2014-09-08 11:35:00,30.26,30.27,30.25,30.25,36400.0,26.0846,26.0932,26.076,26.076,36400.0
2014-09-08 11:40:00,30.25,30.29,30.25,30.28,54600.0,26.076,26.1104,26.076,26.1018,54600.0
2014-09-08 11:45:00,30.29,30.29,30.25,30.27,34200.0,26.1104,26.1104,26.076,26.0932,34200.0
2014-09-08 11:50:00,30.27,30.27,30.24,30.25,39600.0,26.0932,26.0932,26.0673,26.076,39600.0
2014-09-08 11:55:00,30.25,30.26,30.25,30.25,15200.0,26.076,26.0846,26.076,26.076,15200.0
2014-09-08 12:00:00,30.25,30.25,30.24,30.24,29400.0,26.076,26.076,26.0673,26.0673,29400.0
2014-09-08 12:05:00,30.24,30.25,30.24,30.24,46800.0,26.0673,26.076,26.0673,26.0673,46800.0
2014-09-08 12:10:00,30.24,30.26,30.24,30.25,28400.0,26.0673,26.0846,26.0673,26.076,28400.0
2014-09-08 12:15:00,30.25,30.25,30.24,30.24,25000.0,26.076,26.076,26.0673,26.0673,25000.0
2014-09-08 12:20:00,30.24,30.29,30.24,30.27,26400.0,26.0673,26.1104,26.0673,26.0932,26400.0
2014-09-08 12:25:00,30.27,30.3,30.25,30.3,41800.0,26.0932,26.1191,26.076,26.1191,41800.0
2014-09-08 12:30:00,30.3,30.32,30.3,30.31,23000.0,26.1191,26.1363,26.1191,26.1277,23000.0
2014-09-08 12:35:00,30.31,30.32,30.29,30.32,22800.0,26.1277,26.1363,26.1104,26.1363,22800.0
2014-09-08 12:40:00,30.31,30.32,30.3,30.32,14200.0,26.1277,26.1363,26.1191,26.1363,14200.0
2014-09-08 12:45:00,30.32,30.32,30.3,30.3,19800.0,26.1363,26.1363,26.1191,26.1191,19800.0
2014-09-08 12:50:00,30.3,30.3,30.27,30.28,18000.0,26.1191,26.1191,26.0932,26.1018,18000.0
2014-09-08 12:55:00,30.28,30.3,30.28,30.28,15800.0,26.1018,26.1191,26.1018,26.1018,15800.0
2014-09-08 13:00:00,30.28,30.3,30.28,30.3,18800.0,26.1018,26.1191,26.1018,26.1191,18800.0
2014-09-08 13:05:00,30.3,30.3,30.25,30.26,26200.0,26.1191,26.1191,26.076,26.0846,26200.0
2014-09-08 13:10:00,30.26,30.29,30.25,30.28,32000.0,26.0846,26.1104,26.076,26.1018,32000.0
2014-09-08 13:15:00,30.28,30.28,30.2,30.2,22800.0,26.1018,26.1018,26.0329,26.0329,22800.0
2014-09-08 13:20:00,30.2,30.22,30.2,30.21,21000.0,26.0329,26.0501,26.0329,26.0415,21000.0
2014-09-08 13:25:00,30.21,30.22,30.18,30.19,25800.0,26.0415,26.0501,26.0156,26.0242,25800.0
2014-09-08 13:30:00,30.18,30.19,30.18,30.18,21000.0,26.0156,26.0242,26.0156,26.0156,21000.0
2014-09-08 13:35:00,30.18,30.21,30.18,30.2,22000.0,26.0156,26.0415,26.0156,26.0329,22000.0
2014-09-08 13:40:00,30.2,30.2,30.16,30.17,39200.0,26.0329,26.0329,25.9984,26.007,39200.0
2014-09-08 13:45:00,30.18,30.18,30.16,30.18,25800.0,26.0156,26.0156,25.9984,26.0156,25800.0
2014-09-08 13:50:00,30.18,30.18,30.16,30.17,40200.0,26.0156,26.0156,25.9984,26.007,40200.0
2014-09-08 13:55:00,30.17,30.17,30.16,30.16,12400.0,26.007,26.007,25.9984,25.9984,12400.0
2014-09-08 14:00:00,30.16,30.19,30.16,30.17,42000.0,25.9984,26.0242,25.9984,26.007,42000.0
2014-09-08 14:05:00,30.17,30.21,30.17,30.2,51600.0,26.007,26.0415,26.007,26.0329,51600.0
2014-09-08 14:10:00,30.2,30.21,30.17,30.2,65600.0,26.0329,26.0415,26.007,26.0329,65600.0
2014-09-08 14:15:00,30.2,30.22,30.19,30.22,29200.0,26.0329,26.0501,26.0242,26.0501,29200.0
2014-09-08 14:20:00,30.22,30.23,30.2,30.2,34800.0,26.0501,26.0587,26.0329,26.0329,34800.0
2014-09-08 14:25:00,30.2,30.22,30.19,30.22,28800.0,26.0329,26.0501,26.0242,26.0501,28800.0
2014-09-08 14:30:00,30.22,30.23,30.22,30.22,44800.0,26.0501,26.0587,26.0501,26.0501,44800.0
2014-09-08 14:35:00,30.22,30.25,30.22,30.23,79800.0,26.0501,26.076,26.0501,26.0587,79800.0
2014-09-08 14:40:00,30.23,30.24,30.22,30.22,34400.0,26.0587,26.0673,26.0501,26.0501,34400.0
2014-09-08 14:45:00,30.21,30.22,30.2,30.22,30600.0,26.0415,26.0501,26.0329,26.0501,30600.0
2014-09-08 14:50:00,30.22,30.23,30.22,30.22,40000.0,26.0501,26.0587,26.0501,26.0501,40000.0
2014-09-08 14:55:00,30.22,30.23,30.22,30.23,23400.0,26.0501,26.0587,26.0501,26.0587,23400.0
2014-09-08 15:00:00,30.22,30.25,30.22,30.25,30800.0,26.0501,26.076,26.0501,26.076,30800.0
2014-09-08 15:05:00,30.25,30.25,30.22,30.24,33000.0,26.076,26.076,26.0501,26.0673,33000.0
2014-09-08 15:10:00,30.24,30.28,30.24,30.25,50200.0,26.0673,26.1018,26.0673,26.076,50200.0
2014-09-08 15:15:00,30.26,30.27,30.25,30.26,49000.0,26.0846,26.0932,26.076,26.0846,49000.0
2014-09-08 15:20:00,30.27,30.28,30.25,30.27,49200.0,26.0932,26.1018,26.076,26.0932,49200.0
2014-09-08 15:25:00,30.28,30.28,30.25,30.28,118600.0,26.1018,26.1018,26.076,26.1018,118600.0
2014-09-08 15:30:00,30.28,30.28,30.25,30.25,82400.0,26.1018,26.1018,26.076,26.076,82400.0
2014-09-08 15:35:00,30.25,30.31,30.25,30.31,197200.0,26.076,26.1277,26.076,26.1277,197200.0
2014-09-08 15:40:00,30.3,30.32,30.3,30.31,71600.0,26.1191,26.1363,26.1191,26.1277,71600.0
2014-09-08 15:45:00,30.32,30.32,30.3,30.32,139800.0,26.1363,26.1363,26.1191,26.1363,139800.0
2014-09-08 15:50:00,30.32,30.34,30.32,30.33,174200.0,26.1363,26.1535,26.1363,26.1449,174200.0
2014-09-08 15:55:00,30.34,30.34,30.26,30.27,634800.0,26.1535,26.1535,26.0846,26.0932,634800.0
2014-09-09 09:30:00,30.11,30.13,29.88,29.97,328600.0,25.9553,25.9725,25.757,25.8346,328600.0
2014-09-09 09:35:00,29.97,30.11,29.97,30.1,57600.0,25.8346,25.9553,25.8346,25.9466,57600.0
2014-09-09 09:40:00,30.09,30.09,30.0,30.04,64200.0,25.938,25.938,25.8604,25.8949,64200.0
2014-09-09 09:45:00,30.04,30.07,30.0,30.02,54200.0,25.8949,25.9208,25.8604,25.8777,54200.0
2014-09-09 09:50:00,30.01,30.02,30.0,30.01,110800.0,25.8691,25.8777,25.8604,25.8691,110800.0
2014-09-09 09:55:00,30.01,30.02,29.92,29.92,189000.0,25.8691,25.8777,25.7915,25.7915,189000.0
2014-09-09 10:00:00,29.92,29.95,29.89,29.95,95400.0,25.7915,25.8173,25.7656,25.8173,95400.0
2014-09-09 10:05:00,29.95,29.97,29.93,29.94,73600.0,25.8173,25.8346,25.8001,25.8087,73600.0
2014-09-09 10:10:00,29.95,30.01,29.92,30.01,81200.0,25.8173,25.8691,25.7915,25.8691,81200.0
2014-09-09 10:15:00,30.0,30.01,29.94,29.99,60800.0,25.8604,25.8691,25.8087,25.8518,60800.0
2014-09-09 10:20:00,29.98,30.03,29.96,30.0,59800.0,25.8432,25.8863,25.826,25.8604,59800.0
2014-09-09 10:25:00,29.99,30.06,29.99,30.05,66600.0,25.8518,25.9122,25.8518,25.9035,66600.0
2014-09-09 10:30:00,30.06,30.08,30.06,30.07,66200.0,25.9122,25.9294,25.9122,25.9208,66200.0
2014-09-09 10:35:00,30.06,30.06,30.0,30.0,162800.0,25.9122,25.9122,25.8604,25.8604,162800.0
2014-09-09 10:40:00,30.0,30.03,29.99,30.0,129800.0,25.8604,25.8863,25.8518,25.8604,129800.0
2014-09-09 10:45:00,30.0,30.02,29.99,30.0,140800.0,25.8604,25.8777,25.8518,25.8604,140800.0
2014-09-09 10:50:00,30.0,30.0,29.98,29.99,69600.0,25.8604,25.8604,25.8432,25.8518,69600.0
2014-09-09 10:55:00,29.99,30.0,29.98,29.98,61200.0,25.8518,25.8604,25.8432,25.8432,61200.0
2014-09-09 11:00:00,29.98,30.0,29.97,30.0,64800.0,25.8432,25.8604,25.8346,25.8604,64800.0
2014-09-09 11:05:00,29.99,29.99,29.95,29.96,43800.0,25.8518,25.8518,25.8173,25.826,43800.0
2014-09-09 11:10:00,29.96,29.98,29.95,29.95,102000.0,25.826,25.8432,25.8173,25.8173,102000.0
2014-09-09 11:15:00,29.95,29.95,29.92,29.92,91600.0,25.8173,25.8173,25.7915,25.7915,91600.0
2014-09-09 11:20:00,29.92,29.96,29.92,29.92,70000.0,25.7915,25.826,25.7915,25.7915,70000.0
2014-09-09 11:25:00,29.92,29.92,29.86,29.89,101600.0,25.7915,25.7915,25.7398,25.7656,101600.0
2014-09-09 11:30:00,29.9,29.91,29.88,29.89,70600.0,25.7742,25.7829,25.757,25.7656,70600.0
2014-09-09 11:35:00,29.89,29.9,29.88,29.88,49200.0,25.7656,25.7742,25.757,25.757,49200.0
2014-09-09 11:40:00,29.88,29.9,29.86,29.86,55600.0,25.757,25.7742,25.7398,25.7398,55600.0
2014-09-09 11:45:00,29.86,29.87,29.84,29.85,78200.0,25.7398,25.7484,25.7225,25.7311,78200.0
2014-09-09 11:50:00,29.85,29.86,29.81,29.81,74200.0,25.7311,25.7398,25.6967,25.6967,74200.0
2014-09-09 11:55:00,29.81,29.89,29.81,29.89,119400.0,25.6967,25.7656,25.6967,25.7656,119400.0
2014-09-09 12:00:00,29.89,29.9,29.86,29.89,117000.0,25.7656,25.7742,25.7398,25.7656,117000.0
2014-09-09 12:05:00,29.9,29.92,29.89,29.92,39800.0,25.7742,25.7915,25.7656,25.7915,39800.0
2014-09-09 12:10:00,29.92,29.92,29.9,29.91,29600.0,25.7915,25.7915,25.7742,25.7829,29600.0
2014-09-09 12:15:00,29.91,29.92,29.89,29.9,41400.0,25.7829,25.7915,25.7656,25.7742,41400.0
2014-09-09 12:20:00,29.91,29.93,29.9,29.92,20000.0,25.7829,25.8001,25.7742,25.7915,20000.0
2014-09-09 12:25:00,29.93,29.93,29.89,29.91,33800.0,25.8001,25.8001,25.7656,25.7829,33800.0
2014-09-09 12:30:00,29.91,29.92,29.91,29.92,13800.0,25.7829,25.7915,25.7829,25.7915,13800.0
2014-09-09 12:35:00,29.92,29.95,29.91,29.95,30000.0,25.7915,25.8173,25.7829,25.8173,30000.0
2014-09-09 12:40:00,29.96,29.98,29.95,29.98,74200.0,25.826,25.8432,25.8173,25.8432,74200.0
2014-09-09 12:45:00,29.97,29.98,29.96,29.98,50400.0,25.8346,25.8432,25.826,25.8432,50400.0
2014-09-09 12:50:00,29.98,29.98,29.95,29.96,37400.0,25.8432,25.8432,25.8173,25.826,37400.0
2014-09-09 12:55:00,29.95,29.98,29.95,29.97,60800.0,25.8173,25.8432,25.8173,25.8346,60800.0
2014-09-09 13:00:00,29.97,29.97,29.93,29.95,61000.0,25.8346,25.8346,25.8001,25.8173,61000.0
2014-09-09 13:05:00,29.95,29.96,29.92,29.93,38400.0,25.8173,25.826,25.7915,25.8001,38400.0
2014-09-09 13:10:00,29.93,29.96,29.93,29.93,36400.0,25.8001,25.826,25.8001,25.8001,36400.0
2014-09-09 13:15:00,29.93,29.94,29.91,29.94,51200.0,25.8001,25.8087,25.7829,25.8087,51200.0
2014-09-09 13:20:00,29.93,29.94,29.9,29.92,50400.0,25.8001,25.8087,25.7742,25.7915,50400.0
2014-09-09 13:25:00,29.91,29.96,29.91,29.95,41400.0,25.7829,25.826,25.7829,25.8173,41400.0
2014-09-09 13:30:00,29.96,30.01,29.95,30.0,37000.0,25.826,25.8691,25.8173,25.8604,37000.0
2014-09-09 13:35:00,30.0,30.02,30.0,30.0,23800.0,25.8604,25.8777,25.8604,25.8604,23800.0
2014-09-09 13:40:00,30.0,30.0,29.98,29.99,30600.0,25.8604,25.8604,25.8432,25.8518,30600.0
2014-09-09 13:45:00,29.99,30.04,29.99,30.03,61600.0,25.8518,25.8949,25.8518,25.8863,61600.0
2014-09-09 13:50:00,30.03,30.04,30.02,30.02,46200.0,25.8863,25.8949,25.8777,25.8777,46200.0
2014-09-09 13:55:00,30.03,30.03,30.0,30.0,50000.0,25.8863,25.8863,25.8604,25.8604,50000.0
2014-09-09 14:00:00,30.0,30.01,29.97,29.97,56000.0,25.8604,25.8691,25.8346,25.8346,56000.0
2014-09-09 14:05:00,29.97,29.98,29.93,29.93,63200.0,25.8346,25.8432,25.8001,25.8001,63200.0
2014-09-09 14:10:00,29.93,29.93,29.9,29.91,35800.0,25.8001,25.8001,25.7742,25.7829,35800.0
2014-09-09 14:15:00,29.91,29.96,29.9,29.95,42000.0,25.7829,25.826,25.7742,25.8173,42000.0
2014-09-09 14:20:00,29.95,29.96,29.86,29.86,79600.0,25.8173,25.826,25.7398,25.7398,79600.0
2014-09-09 14:25:00,29.86,29.87,29.82,29.84,94600.0,25.7398,25.7484,25.7053,25.7225,94600.0
2014-09-09 14:30:00,29.83,29.86,29.8,29.86,87600.0,25.7139,25.7398,25.688,25.7398,87600.0
2014-09-09 14:35:00,29.86,29.86,29.83,29.86,61200.0,25.7398,25.7398,25.7139,25.7398,61200.0
2014-09-09 14:40:00,29.86,29.86,29.84,29.85,74400.0,25.7398,25.7398,25.7225,25.7311,74400.0
2014-09-09 14:45:00,29.84,29.85,29.8,29.8,101000.0,25.7225,25.7311,25.688,25.688,101000.0
2014-09-09 14:50:00,29.8,29.87,29.8,29.86,117600.0,25.688,25.7484,25.688,25.7398,117600.0
2014-09-09 14:55:00,29.86,29.86,29.83,29.85,126200.0,25.7398,25.7398,25.7139,25.7311,126200.0
2014-09-09 15:00:00,29.85,29.85,29.83,29.84,80200.0,25.7311,25.7311,25.7139,25.7225,80200.0
2014-09-09 15:05:00,29.84,29.84,29.8,29.82,243800.0,25.7225,25.7225,25.688,25.7053,243800.0
2014-09-09 15:10:00,29.82,29.84,29.81,29.81,139600.0,25.7053,25.7225,25.6967,25.6967,139600.0
2014-09-09 15:15:00,29.81,29.81,29.78,29.79,114400.0,25.6967,25.6967,25.6708,25.6794,114400.0
2014-09-09 15:20:00,29.79,29.8,29.75,29.8,112200.0,25.6794,25.688,25.6449,25.688,112200.0
2014-09-09 15:25:00,29.8,29.81,29.77,29.8,127800.0,25.688,25.6967,25.6622,25.688,127800.0
2014-09-09 15:30:00,29.81,29.82,29.79,29.82,172200.0,25.6967,25.7053,25.6794,25.7053,172200.0
2014-09-09 15:35:00,29.82,29.84,29.82,29.83,326200.0,25.7053,25.7225,25.7053,25.7139,326200.0
2014-09-09 15:40:00,29.83,29.84,29.82,29.83,126200.0,25.7139,25.7225,25.7053,25.7139,126200.0
2014-09-09 15:45:00,29.84,29.87,29.83,29.86,413800.0,25.7225,25.7484,25.7139,25.7398,413800.0
2014-09-09 15:50:00,29.86,29.87,29.84,29.85,288800.0,25.7398,25.7484,25.7225,25.7311,288800.0
2014-09-09 15:55:00,29.85,29.88,29.84,29.85,489800.0,25.7311,25.757,25.7225,25.7311,489800.0
2014-09-10 09:30:00,29.92,30.03,29.8,29.98,188800.0,25.7915,25.8863,25.688,25.8432,188800.0
2014-09-10 09:35:00,29.98,30.03,29.97,29.98,35600.0,25.8432,25.8863,25.8346,25.8432,35600.0
2014-09-10 09:40:00,29.98,29.99,29.86,29.9,48600.0,25.8432,25.8518,25.7398,25.7742,48600.0
2014-09-10 09:45:00,29.9,29.93,29.86,29.92,46400.0,25.7742,25.8001,25.7398,25.7915,46400.0
2014-09-10 09:50:00,29.92,29.93,29.8,29.81,71800.0,25.7915,25.8001,25.688,25.6967,71800.0
2014-09-10 09:55:00,29.81,29.82,29.77,29.78,44000.0,25.6967,25.7053,25.6622,25.6708,44000.0
2014-09-10 10:00:00,29.77,29.81,29.73,29.75,109000.0,25.6622,25.6967,25.6277,25.6449,109000.0
2014-09-10 10:05:00,29.77,29.86,29.77,29.85,52000.0,25.6622,25.7398,25.6622,25.7311,52000.0
2014-09-10 10:10:00,29.85,29.86,29.83,29.83,35000.0,25.7311,25.7398,25.7139,25.7139,35000.0
2014-09-10 10:15:00,29.83,29.85,29.83,29.83,27400.0,25.7139,25.7311,25.7139,25.7139,27400.0
2014-09-10 10:20:00,29.83,29.86,29.82,29.86,36000.0,25.7139,25.7398,25.7053,25.7398,36000.0
2014-09-10 10:25:00,29.86,29.93,29.85,29.91,39000.0,25.7398,25.8001,25.7311,25.7829,39000.0
2014-09-10 10:30:00,29.91,29.93,29.88,29.88,62400.0,25.7829,25.8001,25.757,25.757,62400.0
2014-09-10 10:35:00,29.88,29.88,29.85,29.85,32000.0,25.757,25.757,25.7311,25.7311,32000.0
2014-09-10 10:40:00,29.84,29.9,29.84,29.88,61200.0,25.7225,25.7742,25.7225,25.757,61200.0
2014-09-10 10:45:00,29.89,29.91,29.88,29.89,99600.0,25.7656,25.7829,25.757,25.7656,99600.0
2014-09-10 10:50:00,29.9,29.93,29.89,29.93,82200.0,25.7742,25.8001,25.7656,25.8001,82200.0
2014-09-10 10:55:00,29.93,29.94,29.9,29.9,91400.0,25.8001,25.8087,25.7742,25.7742,91400.0
2014-09-10 11:00:00,29.9,29.93,29.9,29.93,62200.0,25.7742,25.8001,25.7742,25.8001,62200.0
2014-09-10 11:05:00,29.93,29.97,29.93,29.97,64200.0,25.8001,25.8346,25.8001,25.8346,64200.0
2014-09-10 11:10:00,29.97,30.0,29.96,30.0,178400.0,25.8346,25.8604,25.826,25.8604,178400.0
2014-09-10 11:15:00,30.0,30.0,29.98,29.98,58400.0,25.8604,25.8604,25.8432,25.8432,58400.0
2014-09-10 11:20:00,29.97,29.98,29.95,29.98,43400.0,25.8346,25.8432,25.8173,25.8432,43400.0
2014-09-10 11:25:00,29.99,29.99,29.96,29.97,27400.0,25.8518,25.8518,25.826,25.8346,27400.0
2014-09-10 11:30:00,29.97,30.0,29.97,29.97,26600.0,25.8346,25.8604,25.8346,25.8346,26600.0
2014-09-10 11:35:00,29.97,30.0,29.97,29.99,50000.0,25.8346,25.8604,25.8346,25.8518,50000.0
2014-09-10 11:40:00,29.99,29.99,29.96,29.97,26200.0,25.8518,25.8518,25.826,25.8346,26200.0
2014-09-10 11:45:00,29.97,29.98,29.95,29.96,22400.0,25.8346,25.8432,25.8173,25.826,22400.0
2014-09-10 11:50:00,29.96,29.96,29.93,29.93,21600.0,25.826,25.826,25.8001,25.8001,21600.0
2014-09-10 11:55:00,29.93,29.93,29.9,29.91,40800.0,25.8001,25.8001,25.7742,25.7829,40800.0
2014-09-10 12:00:00,29.91,29.91,29.89,29.89,31200.0,25.7829,25.7829,25.7656,25.7656,31200.0
2014-09-10 12:05:00,29.89,29.9,29.88,29.9,28000.0,25.7656,25.7742,25.757,25.7742,28000.0
2014-09-10 12:10:00,29.9,29.91,29.9,29.91,14800.0,25.7742,25.7829,25.7742,25.7829,14800.0
2014-09-10 12:15:00,29.9,29.94,29.9,29.93,28200.0,25.7742,25.8087,25.7742,25.8001,28200.0
2014-09-10 12:20:00,29.93,29.99,29.93,29.99,30400.0,25.8001,25.8518,25.8001,25.8518,30400.0
2014-09-10 12:25:00,29.99,29.99,29.94,29.94,16400.0,25.8518,25.8518,25.8087,25.8087,16400.0
2014-09-10 12:30:00,29.95,29.96,29.92,29.92,14600.0,25.8173,25.826,25.7915,25.7915,14600.0
2014-09-10 12:35:00,29.92,29.93,29.91,29.93,49000.0,25.7915,25.8001,25.7829,25.8001,49000.0
2014-09-10 12:40:00,29.93,29.95,29.92,29.92,29000.0,25.8001,25.8173,25.7915,25.7915,29000.0
2014-09-10 12:45:00,29.91,29.93,29.91,29.92,34600.0,25.7829,25.8001,25.7829,25.7915,34600.0
2014-09-10 12:50:00,29.92,29.93,29.91,29.91,22400.0,25.7915,25.8001,25.7829,25.7829,22400.0
2014-09-10 12:55:00,29.91,29.93,29.9,29.92,30600.0,25.7829,25.8001,25.7742,25.7915,30600.0
2014-09-10 13:00:00,29.92,29.93,29.91,29.91,32600.0,25.7915,25.8001,25.7829,25.7829,32600.0
2014-09-10 13:05:00,29.91,29.96,29.91,29.96,45800.0,25.7829,25.826,25.7829,25.826,45800.0
2014-09-10 13:10:00,29.96,29.97,29.93,29.94,55000.0,25.826,25.8346,25.8001,25.8087,55000.0
2014-09-10 13:15:00,29.94,29.95,29.93,29.93,26400.0,25.8087,25.8173,25.8001,25.8001,26400.0
2014-09-10 13:20:00,29.92,29.93,29.91,29.91,75800.0,25.7915,25.8001,25.7829,25.7829,75800.0
2014-09-10 13:25:00,29.92,29.93,29.92,29.93,21000.0,25.7915,25.8001,25.7915,25.8001,21000.0
2014-09-10 13:30:00,29.93,29.95,29.91,29.93,41800.0,25.8001,25.8173,25.7829,25.8001,41800.0
2014-09-10 13:35:00,29.93,29.93,29.91,29.92,64400.0,25.8001,25.8001,25.7829,25.7915,64400.0
2014-09-10 13:40:00,29.92,29.93,29.91,29.92,25600.0,25.7915,25.8001,25.7829,25.7915,25600.0
2014-09-10 13:45:00,29.92,29.92,29.91,29.92,47800.0,25.7915,25.7915,25.7829,25.7915,47800.0
2014-09-10 13:50:00,29.92,29.92,29.89,29.9,44400.0,25.7915,25.7915,25.7656,25.7742,44400.0
2014-09-10 13:55:00,29.9,29.91,29.89,29.89,34200.0,25.7742,25.7829,25.7656,25.7656,34200.0
2014-09-10 14:00:00,29.89,29.91,29.89,29.9,42400.0,25.7656,25.7829,25.7656,25.7742,42400.0
2014-09-10 14:05:00,29.9,29.91,29.86,29.86,34800.0,25.7742,25.7829,25.7398,25.7398,34800.0
2014-09-10 14:10:00,29.87,29.89,29.86,29.88,56400.0,25.7484,25.7656,25.7398,25.757,56400.0
2014-09-10 14:15:00,29.88,29.9,29.88,29.9,20600.0,25.757,25.7742,25.757,25.7742,20600.0
2014-09-10 14:20:00,29.9,29.9,29.86,29.88,31200.0,25.7742,25.7742,25.7398,25.757,31200.0
2014-09-10 14:25:00,29.88,29.89,29.86,29.86,48200.0,25.757,25.7656,25.7398,25.7398,48200.0
2014-09-10 14:30:00,29.86,29.86,29.82,29.82,54200.0,25.7398,25.7398,25.7053,25.7053,54200.0
2014-09-10 14:35:00,29.82,29.84,29.82,29.82,30800.0,25.7053,25.7225,25.7053,25.7053,30800.0
2014-09-10 14:40:00,29.82,29.83,29.81,29.82,54800.0,25.7053,25.7139,25.6967,25.7053,54800.0
2014-09-10 14:45:00,29.82,29.83,29.8,29.81,60600.0,25.7053,25.7139,25.688,25.6967,60600.0
2014-09-10 14:50:00,29.81,29.82,29.79,29.8,51800.0,25.6967,25.7053,25.6794,25.688,51800.0
2014-09-10 14:55:00,29.8,29.81,29.78,29.79,39600.0,25.688,25.6967,25.6708,25.6794,39600.0
2014-09-10 15:00:00,29.79,29.84,29.79,29.84,56600.0,25.6794,25.7225,25.6794,25.7225,56600.0
2014-09-10 15:05:00,29.84,29.86,29.84,29.86,64000.0,25.7225,25.7398,25.7225,25.7398,64000.0
2014-09-10 15:10:00,29.86,29.86,29.83,29.83,67000.0,25.7398,25.7398,25.7139,25.7139,67000.0
2014-09-10 15:15:00,29.83,29.83,29.81,29.81,143800.0,25.7139,25.7139,25.6967,25.6967,143800.0
2014-09-10 15:20:00,29.81,29.85,29.8,29.85,62800.0,25.6967,25.7311,25.688,25.7311,62800.0
2014-09-10 15:25:00,29.86,29.86,29.78,29.78,128800.0,25.7398,25.7398,25.6708,25.6708,128800.0
2014-09-10 15:30:00,29.78,29.79,29.74,29.75,216400.0,25.6708,25.6794,25.6363,25.6449,216400.0
2014-09-10 15:35:00,29.75,29.79,29.75,29.78,116200.0,25.6449,25.6794,25.6449,25.6708,116200.0
2014-09-10 15:40:00,29.78,29.81,29.78,29.81,80200.0,25.6708,25.6967,25.6708,25.6967,80200.0
2014-09-10 15:45:00,29.81,29.85,29.79,29.85,307400.0,25.6967,25.7311,25.6794,25.7311,307400.0
2014-09-10 15:50:00,29.86,29.86,29.85,29.85,248200.0,25.7398,25.7398,25.7311,25.7311,248200.0
2014-09-10 15:55:00,29.85,29.88,29.85,29.85,333000.0,25.7311,25.757,25.7311,25.7311,333000.0
2014-09-11 09:30:00,29.83,30.0,29.79,29.99,164800.0,25.7139,25.8604,25.6794,25.8518,164800.0
2014-09-11 09:35:00,30.0,30.06,29.99,30.05,78800.0,25.8604,25.9122,25.8518,25.9035,78800.0
2014-09-11 09:40:00,30.06,30.11,30.06,30.11,70800.0,25.9122,25.9553,25.9122,25.9553,70800.0
2014-09-11 09:45:00,30.1,30.11,30.0,30.03,47800.0,25.9466,25.9553,25.8604,25.8863,47800.0
2014-09-11 09:50:00,30.03,30.06,30.02,30.04,39200.0,25.8863,25.9122,25.8777,25.8949,39200.0
2014-09-11 09:55:00,30.04,30.09,30.03,30.09,48800.0,25.8949,25.938,25.8863,25.938,48800.0
2014-09-11 10:00:00,30.09,30.09,30.0,30.01,45200.0,25.938,25.938,25.8604,25.8691,45200.0
2014-09-11 10:05:00,30.0,30.03,29.99,30.01,44200.0,25.8604,25.8863,25.8518,25.8691,44200.0
2014-09-11 10:10:00,30.01,30.02,29.97,29.98,53800.0,25.8691,25.8777,25.8346,25.8432,53800.0
2014-09-11 10:15:00,29.98,30.03,29.98,30.03,28000.0,25.8432,25.8863,25.8432,25.8863,28000.0
2014-09-11 10:20:00,30.03,30.05,30.02,30.03,35800.0,25.8863,25.9035,25.8777,25.8863,35800.0
2014-09-11 10:25:00,30.04,30.04,30.02,30.03,37600.0,25.8949,25.8949,25.8777,25.8863,37600.0
2014-09-11 10:30:00,30.03,30.03,29.99,30.0,38200.0,25.8863,25.8863,25.8518,25.8604,38200.0
2014-09-11 10:35:00,30.0,30.02,29.96,30.02,60600.0,25.8604,25.8777,25.826,25.8777,60600.0
2014-09-11 10:40:00,30.01,30.03,30.0,30.01,76000.0,25.8691,25.8863,25.8604,25.8691,76000.0
2014-09-11 10:45:00,30.0,30.03,29.99,30.03,44600.0,25.8604,25.8863,25.8518,25.8863,44600.0
2014-09-11 10:50:00,30.03,30.07,30.02,30.07,55200.0,25.8863,25.9208,25.8777,25.9208,55200.0
2014-09-11 10:55:00,30.06,30.08,30.03,30.08,49200.0,25.9122,25.9294,25.8863,25.9294,49200.0
2014-09-11 11:00:00,30.08,30.11,30.08,30.11,53600.0,25.9294,25.9553,25.9294,25.9553,53600.0
2014-09-11 11:05:00,30.11,30.11,30.1,30.11,29600.0,25.9553,25.9553,25.9466,25.9553,29600.0
2014-09-11 11:10:00,30.11,30.11,30.07,30.1,60600.0,25.9553,25.9553,25.9208,25.9466,60600.0
2014-09-11 11:15:00,30.1,30.14,30.1,30.13,50600.0,25.9466,25.9811,25.9466,25.9725,50600.0
2014-09-11 11:20:00,30.13,30.15,30.13,30.14,32800.0,25.9725,25.9898,25.9725,25.9811,32800.0
2014-09-11 11:25:00,30.14,30.17,30.13,30.13,105000.0,25.9811,26.007,25.9725,25.9725,105000.0
2014-09-11 11:30:00,30.13,30.13,30.11,30.11,96600.0,25.9725,25.9725,25.9553,25.9553,96600.0
2014-09-11 11:35:00,30.11,30.11,30.07,30.09,34400.0,25.9553,25.9553,25.9208,25.938,34400.0
2014-09-11 11:40:00,30.09,30.1,30.08,30.1,30400.0,25.938,25.9466,25.9294,25.9466,30400.0
2014-09-11 11:45:00,30.09,30.1,30.08,30.09,51400.0,25.938,25.9466,25.9294,25.938,51400.0
2014-09-11 11:50:00,30.09,30.09,30.08,30.08,54800.0,25.938,25.938,25.9294,25.9294,54800.0
2014-09-11 11:55:00,30.08,30.1,30.08,30.09,40400.0,25.9294,25.9466,25.9294,25.938,40400.0
2014-09-11 12:00:00,30.1,30.11,30.08,30.08,56400.0,25.9466,25.9553,25.9294,25.9294,56400.0
2014-09-11 12:05:00,30.08,30.09,30.07,30.08,70200.0,25.9294,25.938,25.9208,25.9294,70200.0
2014-09-11 12:10:00,30.08,30.09,30.07,30.08,49800.0,25.9294,25.938,25.9208,25.9294,49800.0
2014-09-11 12:15:00,30.08,30.08,30.07,30.07,22800.0,25.9294,25.9294,25.9208,25.9208,22800.0
2014-09-11 12:20:00,30.08,30.09,30.06,30.06,45200.0,25.9294,25.938,25.9122,25.9122,45200.0
2014-09-11 12:25:00,30.07,30.1,30.06,30.09,40400.0,25.9208,25.9466,25.9122,25.938,40400.0
2014-09-11 12:30:00,30.09,30.1,30.08,30.09,28200.0,25.938,25.9466,25.9294,25.938,28200.0
2014-09-11 12:35:00,30.09,30.1,30.07,30.08,71200.0,25.938,25.9466,25.9208,25.9294,71200.0
2014-09-11 12:40:00,30.08,30.1,30.07,30.09,28600.0,25.9294,25.9466,25.9208,25.938,28600.0
2014-09-11 12:45:00,30.09,30.1,30.08,30.09,46000.0,25.938,25.9466,25.9294,25.938,46000.0
2014-09-11 12:50:00,30.09,30.11,30.09,30.11,49600.0,25.938,25.9553,25.938,25.9553,49600.0
2014-09-11 12:55:00,30.1,30.11,30.09,30.1,57800.0,25.9466,25.9553,25.938,25.9466,57800.0
2014-09-11 13:00:00,30.1,30.12,30.09,30.11,35400.0,25.9466,25.9639,25.938,25.9553,35400.0
2014-09-11 13:05:00,30.11,30.11,30.09,30.09,45200.0,25.9553,25.9553,25.938,25.938,45200.0
2014-09-11 13:10:00,30.09,30.1,30.08,30.1,73400.0,25.938,25.9466,25.9294,25.9466,73400.0
2014-09-11 13:15:00,30.1,30.1,30.09,30.09,77400.0,25.9466,25.9466,25.938,25.938,77400.0
2014-09-11 13:20:00,30.09,30.11,30.07,30.07,56400.0,25.938,25.9553,25.9208,25.9208,56400.0
2014-09-11 13:25:00,30.07,30.08,30.04,30.08,55600.0,25.9208,25.9294,25.8949,25.9294,55600.0
2014-09-11 13:30:00,30.07,30.07,30.06,30.06,48800.0,25.9208,25.9208,25.9122,25.9122,48800.0
2014-09-11 13:35:00,30.06,30.08,30.05,30.07,73800.0,25.9122,25.9294,25.9035,25.9208,73800.0
2014-09-11 13:40:00,30.07,30.08,30.06,30.07,39400.0,25.9208,25.9294,25.9122,25.9208,39400.0
2014-09-11 13:45:00,30.07,30.09,30.07,30.07,48800.0,25.9208,25.938,25.9208,25.9208,48800.0
2014-09-11 13:50:00,30.07,30.08,30.05,30.05,31000.0,25.9208,25.9294,25.9035,25.9035,31000.0
2014-09-11 13:55:00,30.05,30.07,30.04,30.06,54200.0,25.9035,25.9208,25.8949,25.9122,54200.0
2014-09-11 14:00:00,30.06,30.1,30.05,30.08,55800.0,25.9122,25.9466,25.9035,25.9294,55800.0
2014-09-11 14:05:00,30.07,30.09,30.07,30.08,42000.0,25.9208,25.938,25.9208,25.9294,42000.0
2014-09-11 14:10:00,30.08,30.08,30.05,30.06,60200.0,25.9294,25.9294,25.9035,25.9122,60200.0
2014-09-11 14:15:00,30.06,30.08,30.05,30.05,28600.0,25.9122,25.9294,25.9035,25.9035,28600.0
2014-09-11 14:20:00,30.06,30.07,30.05,30.07,17000.0,25.9122,25.9208,25.9035,25.9208,17000.0
2014-09-11 14:25:00,30.07,30.1,30.06,30.09,54600.0,25.9208,25.9466,25.9122,25.938,54600.0
2014-09-11 14:30:00,30.09,30.11,30.09,30.09,41200.0,25.938,25.9553,25.938,25.938,41200.0
2014-09-11 14:35:00,30.09,30.09,30.07,30.08,41000.0,25.938,25.938,25.9208,25.9294,41000.0
2014-09-11 14:40:00,30.08,30.08,30.06,30.08,65000.0,25.9294,25.9294,25.9122,25.9294,65000.0
2014-09-11 14:45:00,30.08,30.08,30.07,30.08,69000.0,25.9294,25.9294,25.9208,25.9294,69000.0
2014-09-11 14:50:00,30.08,30.08,30.06,30.07,126800.0,25.9294,25.9294,25.9122,25.9208,126800.0
2014-09-11 14:55:00,30.07,30.08,30.07,30.08,73600.0,25.9208,25.9294,25.9208,25.9294,73600.0
2014-09-11 15:00:00,30.08,30.08,30.07,30.08,74600.0,25.9294,25.9294,25.9208,25.9294,74600.0
2014-09-11 15:05:00,30.08,30.09,30.06,30.07,94200.0,25.9294,25.938,25.9122,25.9208,94200.0
2014-09-11 15:10:00,30.07,30.09,30.07,30.09,60000.0,25.9208,25.938,25.9208,25.938,60000.0
2014-09-11 15:15:00,30.09,30.09,30.08,30.08,19800.0,25.938,25.938,25.9294,25.9294,19800.0
2014-09-11 15:20:00,30.08,30.09,30.07,30.08,72200.0,25.9294,25.938,25.9208,25.9294,72200.0
2014-09-11 15:25:00,30.08,30.09,30.08,30.08,82800.0,25.9294,25.938,25.9294,25.9294,82800.0
2014-09-11 15:30:00,30.08,30.09,30.08,30.09,49200.0,25.9294,25.938,25.9294,25.938,49200.0
2014-09-11 15:35:00,30.09,30.09,30.08,30.09,123400.0,25.938,25.938,25.9294,25.938,123400.0
2014-09-11 15:40:00,30.08,30.1,30.06,30.07,137200.0,25.9294,25.9466,25.9122,25.9208,137200.0
2014-09-11 15:45:00,30.06,30.1,30.06,30.08,143400.0,25.9122,25.9466,25.9122,25.9294,143400.0
2014-09-11 15:50:00,30.08,30.09,30.08,30.09,212200.0,25.9294,25.938,25.9294,25.938,212200.0
2014-09-11 15:55:00,30.09,30.11,30.08,30.1,220400.0,25.938,25.9553,25.9294,25.9466,220400.0
2014-09-12 09:30:00,30.18,30.18,29.96,29.97,91400.0,26.0156,26.0156,25.826,25.8346,91400.0
2014-09-12 09:35:00,29.98,30.05,29.98,30.02,94800.0,25.8432,25.9035,25.8432,25.8777,94800.0
2014-09-12 09:40:00,30.02,30.04,29.96,29.96,141000.0,25.8777,25.8949,25.826,25.826,141000.0
2014-09-12 09:45:00,29.97,30.01,29.93,30.01,107200.0,25.8346,25.8691,25.8001,25.8691,107200.0
2014-09-12 09:50:00,30.01,30.04,29.97,29.99,53600.0,25.8691,25.8949,25.8346,25.8518,53600.0
2014-09-12 09:55:00,29.99,30.0,29.93,29.93,48000.0,25.8518,25.8604,25.8001,25.8001,48000.0
2014-09-12 10:00:00,29.92,29.95,29.83,29.85,73400.0,25.7915,25.8173,25.7139,25.7311,73400.0
2014-09-12 10:05:00,29.85,29.92,29.84,29.92,24200.0,25.7311,25.7915,25.7225,25.7915,24200.0
2014-09-12 10:10:00,29.93,29.97,29.93,29.96,22000.0,25.8001,25.8346,25.8001,25.826,22000.0
2014-09-12 10:15:00,29.96,29.99,29.96,29.97,24000.0,25.826,25.8518,25.826,25.8346,24000.0
2014-09-12 10:20:00,29.97,30.0,29.96,29.97,51800.0,25.8346,25.8604,25.826,25.8346,51800.0
2014-09-12 10:25:00,29.96,29.96,29.93,29.93,20600.0,25.826,25.826,25.8001,25.8001,20600.0
2014-09-12 10:30:00,29.93,29.95,29.9,29.93,29400.0,25.8001,25.8173,25.7742,25.8001,29400.0
2014-09-12 10:35:00,29.93,29.93,29.9,29.9,20800.0,25.8001,25.8001,25.7742,25.7742,20800.0
2014-09-12 10:40:00,29.9,29.93,29.9,29.92,19000.0,25.7742,25.8001,25.7742,25.7915,19000.0
2014-09-12 10:45:00,29.93,29.93,29.89,29.93,24000.0,25.8001,25.8001,25.7656,25.8001,24000.0
2014-09-12 10:50:00,29.92,29.98,29.91,29.97,15400.0,25.7915,25.8432,25.7829,25.8346,15400.0
2014-09-12 10:55:00,29.97,29.97,29.95,29.95,20200.0,25.8346,25.8346,25.8173,25.8173,20200.0
2014-09-12 11:00:00,29.95,29.97,29.93,29.95,73800.0,25.8173,25.8346,25.8001,25.8173,73800.0
2014-09-12 11:05:00,29.94,29.95,29.91,29.91,28800.0,25.8087,25.8173,25.7829,25.7829,28800.0
2014-09-12 11:10:00,29.92,29.92,29.86,29.87,36600.0,25.7915,25.7915,25.7398,25.7484,36600.0
2014-09-12 11:15:00,29.87,29.9,29.86,29.9,23200.0,25.7484,25.7742,25.7398,25.7742,23200.0
2014-09-12 11:20:00,29.89,29.89,29.84,29.85,47800.0,25.7656,25.7656,25.7225,25.7311,47800.0
2014-09-12 11:25:00,29.86,29.9,29.86,29.88,23800.0,25.7398,25.7742,25.7398,25.757,23800.0
2014-09-12 11:30:00,29.88,29.9,29.86,29.9,25000.0,25.757,25.7742,25.7398,25.7742,25000.0
2014-09-12 11:35:00,29.9,29.9,29.86,29.86,31000.0,25.7742,25.7742,25.7398,25.7398,31000.0
2014-09-12 11:40:00,29.86,29.9,29.86,29.89,19600.0,25.7398,25.7742,25.7398,25.7656,19600.0
2014-09-12 11:45:00,29.89,29.9,29.86,29.86,23000.0,25.7656,25.7742,25.7398,25.7398,23000.0
2014-09-12 11:50:00,29.86,29.86,29.85,29.86,38400.0,25.7398,25.7398,25.7311,25.7398,38400.0
2014-09-12 11:55:00,29.85,29.86,29.83,29.84,29400.0,25.7311,25.7398,25.7139,25.7225,29400.0
2014-09-12 12:00:00,29.84,29.85,29.82,29.84,25200.0,25.7225,25.7311,25.7053,25.7225,25200.0
2014-09-12 12:05:00,29.84,29.86,29.83,29.86,14800.0,25.7225,25.7398,25.7139,25.7398,14800.0
2014-09-12 12:10:00,29.86,29.87,29.85,29.87,15400.0,25.7398,25.7484,25.7311,25.7484,15400.0
2014-09-12 12:15:00,29.88,29.9,29.86,29.86,18400.0,25.757,25.7742,25.7398,25.7398,18400.0
2014-09-12 12:20:00,29.86,29.88,29.83,29.83,55400.0,25.7398,25.757,25.7139,25.7139,55400.0
2014-09-12 12:25:00,29.83,29.84,29.82,29.84,34600.0,25.7139,25.7225,25.7053,25.7225,34600.0
2014-09-12 12:30:00,29.83,29.83,29.79,29.81,25200.0,25.7139,25.7139,25.6794,25.6967,25200.0
2014-09-12 12:35:00,29.8,29.81,29.77,29.78,29600.0,25.688,25.6967,25.6622,25.6708,29600.0
2014-09-12 12:40:00,29.79,29.81,29.79,29.81,18400.0,25.6794,25.6967,25.6794,25.6967,18400.0
2014-09-12 12:45:00,29.8,29.83,29.8,29.83,23200.0,25.688,25.7139,25.688,25.7139,23200.0
2014-09-12 12:50:00,29.83,29.84,29.81,29.81,30800.0,25.7139,25.7225,25.6967,25.6967,30800.0
2014-09-12 12:55:00,29.81,29.84,29.81,29.82,46600.0,25.6967,25.7225,25.6967,25.7053,46600.0
2014-09-12 13:00:00,29.82,29.86,29.81,29.85,19400.0,25.7053,25.7398,25.6967,25.7311,19400.0
2014-09-12 13:05:00,29.85,29.85,29.82,29.83,23200.0,25.7311,25.7311,25.7053,25.7139,23200.0
2014-09-12 13:10:00,29.83,29.84,29.81,29.82,27000.0,25.7139,25.7225,25.6967,25.7053,27000.0
2014-09-12 13:15:00,29.83,29.83,29.79,29.8,30400.0,25.7139,25.7139,25.6794,25.688,30400.0
2014-09-12 13:20:00,29.79,29.82,29.79,29.79,44600.0,25.6794,25.7053,25.6794,25.6794,44600.0
2014-09-12 13:25:00,29.8,29.83,29.8,29.82,20800.0,25.688,25.7139,25.688,25.7053,20800.0
2014-09-12 13:30:00,29.82,29.83,29.79,29.8,51000.0,25.7053,25.7139,25.6794,25.688,51000.0
2014-09-12 13:35:00,29.79,29.82,29.78,29.81,19200.0,25.6794,25.7053,25.6708,25.6967,19200.0
2014-09-12 13:40:00,29.8,29.81,29.76,29.81,49800.0,25.688,25.6967,25.6536,25.6967,49800.0
2014-09-12 13:45:00,29.81,29.82,29.8,29.82,16200.0,25.6967,25.7053,25.688,25.7053,16200.0
2014-09-12 13:50:00,29.82,29.85,29.81,29.84,25800.0,25.7053,25.7311,25.6967,25.7225,25800.0
2014-09-12 13:55:00,29.84,29.85,29.82,29.84,36800.0,25.7225,25.7311,25.7053,25.7225,36800.0
2014-09-12 14:00:00,29.85,29.86,29.84,29.85,112800.0,25.7311,25.7398,25.7225,25.7311,112800.0
2014-09-12 14:05:00,29.85,29.85,29.83,29.85,63400.0,25.7311,25.7311,25.7139,25.7311,63400.0
2014-09-12 14:10:00,29.85,29.88,29.85,29.86,100400.0,25.7311,25.757,25.7311,25.7398,100400.0
2014-09-12 14:15:00,29.86,29.87,29.86,29.87,39800.0,25.7398,25.7484,25.7398,25.7484,39800.0
2014-09-12 14:20:00,29.87,29.88,29.86,29.88,35000.0,25.7484,25.757,25.7398,25.757,35000.0
2014-09-12 14:25:00,29.88,29.88,29.86,29.86,42000.0,25.757,25.757,25.7398,25.7398,42000.0
2014-09-12 14:30:00,29.86,29.86,29.86,29.86,44600.0,25.7398,25.7398,25.7398,25.7398,44600.0
2014-09-12 14:35:00,29.86,29.87,29.84,29.85,113400.0,25.7398,25.7484,25.7225,25.7311,113400.0
2014-09-12 14:40:00,29.84,29.84,29.8,29.83,35200.0,25.7225,25.7225,25.688,25.7139,35200.0
2014-09-12 14:45:00,29.83,29.88,29.82,29.87,118200.0,25.7139,25.757,25.7053,25.7484,118200.0
2014-09-12 14:50:00,29.87,29.87,29.84,29.86,84600.0,25.7484,25.7484,25.7225,25.7398,84600.0
2014-09-12 14:55:00,29.86,29.88,29.85,29.86,57200.0,25.7398,25.757,25.7311,25.7398,57200.0
2014-09-12 15:00:00,29.86,29.89,29.85,29.88,56400.0,25.7398,25.7656,25.7311,25.757,56400.0
2014-09-12 15:05:00,29.88,29.92,29.88,29.92,53600.0,25.757,25.7915,25.757,25.7915,53600.0
2014-09-12 15:10:00,29.91,29.92,29.9,29.92,65000.0,25.7829,25.7915,25.7742,25.7915,65000.0
2014-09-12 15:15:00,29.92,29.93,29.91,29.93,63400.0,25.7915,25.8001,25.7829,25.8001,63400.0
2014-09-12 15:20:00,29.93,29.94,29.92,29.93,48200.0,25.8001,25.8087,25.7915,25.8001,48200.0
2014-09-12 15:25:00,29.93,29.93,29.92,29.93,43200.0,25.8001,25.8001,25.7915,25.8001,43200.0
2014-09-12 15:30:00,29.93,29.94,29.92,29.92,49400.0,25.8001,25.8087,25.7915,25.7915,49400.0
2014-09-12 15:35:00,29.92,29.93,29.92,29.93,60000.0,25.7915,25.8001,25.7915,25.8001,60000.0
2014-09-12 15:40:00,29.93,29.93,29.89,29.89,62800.0,25.8001,25.8001,25.7656,25.7656,62800.0
2014-09-12 15:45:00,29.9,29.93,29.89,29.92,73800.0,25.7742,25.8001,25.7656,25.7915,73800.0
2014-09-12 15:50:00,29.92,29.96,29.92,29.95,162600.0,25.7915,25.826,25.7915,25.8173,162600.0
2014-09-12 15:55:00,29.95,29.97,29.95,29.96,187800.0,25.8173,25.8346,25.8173,25.826,187800.0
2014-09-15 09:30:00,29.89,29.98,29.89,29.9,177400.0,25.7656,25.8432,25.7656,25.7742,177400.0
2014-09-15 09:35:00,29.88,29.96,29.86,29.96,31000.0,25.757,25.826,25.7398,25.826,31000.0
2014-09-15 09:40:00,29.94,29.97,29.91,29.91,43600.0,25.8087,25.8346,25.7829,25.7829,43600.0
2014-09-15 09:45:00,29.89,29.9,29.82,29.84,42600.0,25.7656,25.7742,25.7053,25.7225,42600.0
2014-09-15 09:50:00,29.85,29.92,29.85,29.89,28000.0,25.7311,25.7915,25.7311,25.7656,28000.0
2014-09-15 09:55:00,29.88,29.89,29.84,29.84,42600.0,25.757,25.7656,25.7225,25.7225,42600.0
2014-09-15 10:00:00,29.84,29.85,29.79,29.85,31400.0,25.7225,25.7311,25.6794,25.7311,31400.0
2014-09-15 10:05:00,29.85,29.91,29.85,29.9,32400.0,25.7311,25.7829,25.7311,25.7742,32400.0
2014-09-15 10:10:00,29.9,29.94,29.9,29.92,39600.0,25.7742,25.8087,25.7742,25.7915,39600.0
2014-09-15 10:15:00,29.92,29.93,29.9,29.92,22200.0,25.7915,25.8001,25.7742,25.7915,22200.0
2014-09-15 10:20:00,29.92,29.97,29.89,29.94,145200.0,25.7915,25.8346,25.7656,25.8087,145200.0
2014-09-15 10:25:00,29.94,29.98,29.93,29.94,20200.0,25.8087,25.8432,25.8001,25.8087,20200.0
2014-09-15 10:30:00,29.94,29.96,29.91,29.91,28600.0,25.8087,25.826,25.7829,25.7829,28600.0
2014-09-15 10:35:00,29.91,29.95,29.91,29.95,16000.0,25.7829,25.8173,25.7829,25.8173,16000.0
2014-09-15 10:40:00,29.95,29.96,29.93,29.94,68600.0,25.8173,25.826,25.8001,25.8087,68600.0
2014-09-15 10:45:00,29.93,29.95,29.91,29.93,15400.0,25.8001,25.8173,25.7829,25.8001,15400.0
2014-09-15 10:50:00,29.93,29.93,29.92,29.93,16000.0,25.8001,25.8001,25.7915,25.8001,16000.0
2014-09-15 10:55:00,29.93,29.95,29.92,29.94,45600.0,25.8001,25.8173,25.7915,25.8087,45600.0
2014-09-15 11:00:00,29.94,29.94,29.91,29.93,18400.0,25.8087,25.8087,25.7829,25.8001,18400.0
2014-09-15 11:05:00,29.93,29.93,29.91,29.92,17200.0,25.8001,25.8001,25.7829,25.7915,17200.0
2014-09-15 11:10:00,29.92,29.93,29.91,29.92,28200.0,25.7915,25.8001,25.7829,25.7915,28200.0
2014-09-15 11:15:00,29.92,29.93,29.88,29.89,23200.0,25.7915,25.8001,25.757,25.7656,23200.0
2014-09-15 11:20:00,29.89,29.9,29.86,29.86,23000.0,25.7656,25.7742,25.7398,25.7398,23000.0
2014-09-15 11:25:00,29.86,29.88,29.86,29.86,46400.0,25.7398,25.757,25.7398,25.7398,46400.0
2014-09-15 11:30:00,29.86,29.88,29.84,29.86,31400.0,25.7398,25.757,25.7225,25.7398,31400.0
2014-09-15 11:35:00,29.86,29.89,29.86,29.87,15200.0,25.7398,25.7656,25.7398,25.7484,15200.0
2014-09-15 11:40:00,29.88,29.88,29.84,29.85,47000.0,25.757,25.757,25.7225,25.7311,47000.0
2014-09-15 11:45:00,29.85,29.88,29.84,29.88,10400.0,25.7311,25.757,25.7225,25.757,10400.0
2014-09-15 11:50:00,29.88,29.9,29.88,29.9,13800.0,25.757,25.7742,25.757,25.7742,13800.0
2014-09-15 11:55:00,29.89,29.91,29.86,29.88,21400.0,25.7656,25.7829,25.7398,25.757,21400.0
2014-09-15 12:00:00,29.86,29.88,29.85,29.86,18800.0,25.7398,25.757,25.7311,25.7398,18800.0
2014-09-15 12:05:00,29.86,29.86,29.85,29.86,25000.0,25.7398,25.7398,25.7311,25.7398,25000.0
2014-09-15 12:10:00,29.86,29.86,29.85,29.85,18400.0,25.7398,25.7398,25.7311,25.7311,18400.0
2014-09-15 12:15:00,29.85,29.86,29.84,29.84,26400.0,25.7311,25.7398,25.7225,25.7225,26400.0
2014-09-15 12:20:00,29.84,29.85,29.83,29.85,12400.0,25.7225,25.7311,25.7139,25.7311,12400.0
2014-09-15 12:25:00,29.85,29.88,29.85,29.86,135400.0,25.7311,25.757,25.7311,25.7398,135400.0
2014-09-15 12:30:00,29.86,29.87,29.86,29.86,13600.0,25.7398,25.7484,25.7398,25.7398,13600.0
2014-09-15 12:35:00,29.86,29.87,29.86,29.86,18600.0,25.7398,25.7484,25.7398,25.7398,18600.0
2014-09-15 12:40:00,29.86,29.87,29.86,29.87,11600.0,25.7398,25.7484,25.7398,25.7484,11600.0
2014-09-15 12:45:00,29.87,29.88,29.86,29.88,18600.0,25.7484,25.757,25.7398,25.757,18600.0
2014-09-15 12:50:00,29.88,29.88,29.86,29.88,17000.0,25.757,25.757,25.7398,25.757,17000.0
2014-09-15 12:55:00,29.88,29.88,29.86,29.88,14600.0,25.757,25.757,25.7398,25.757,14600.0
2014-09-15 13:00:00,29.87,29.87,29.86,29.87,16400.0,25.7484,25.7484,25.7398,25.7484,16400.0
2014-09-15 13:05:00,29.86,29.88,29.86,29.88,28800.0,25.7398,25.757,25.7398,25.757,28800.0
2014-09-15 13:10:00,29.87,29.88,29.86,29.87,29400.0,25.7484,25.757,25.7398,25.7484,29400.0
2014-09-15 13:15:00,29.88,29.9,29.88,29.89,51600.0,25.757,25.7742,25.757,25.7656,51600.0
2014-09-15 13:20:00,29.89,29.89,29.88,29.89,14600.0,25.7656,25.7656,25.757,25.7656,14600.0
2014-09-15 13:25:00,29.89,29.9,29.88,29.88,19000.0,25.7656,25.7742,25.757,25.757,19000.0
2014-09-15 13:30:00,29.89,29.89,29.88,29.88,16600.0,25.7656,25.7656,25.757,25.757,16600.0
2014-09-15 13:35:00,29.88,29.89,29.86,29.88,18000.0,25.757,25.7656,25.7398,25.757,18000.0
2014-09-15 13:40:00,29.88,29.89,29.87,29.89,20200.0,25.757,25.7656,25.7484,25.7656,20200.0
2014-09-15 13:45:00,29.89,29.9,29.86,29.87,17600.0,25.7656,25.7742,25.7398,25.7484,17600.0
2014-09-15 13:50:00,29.87,29.87,29.85,29.85,21400.0,25.7484,25.7484,25.7311,25.7311,21400.0
2014-09-15 13:55:00,29.86,29.86,29.83,29.84,22600.0,25.7398,25.7398,25.7139,25.7225,22600.0
2014-09-15 14:00:00,29.83,29.84,29.82,29.83,23800.0,25.7139,25.7225,25.7053,25.7139,23800.0
2014-09-15 14:05:00,29.84,29.84,29.82,29.84,28400.0,25.7225,25.7225,25.7053,25.7225,28400.0
2014-09-15 14:10:00,29.83,29.84,29.82,29.82,21600.0,25.7139,25.7225,25.7053,25.7053,21600.0
2014-09-15 14:15:00,29.82,29.85,29.81,29.84,27000.0,25.7053,25.7311,25.6967,25.7225,27000.0
2014-09-15 14:20:00,29.84,29.86,29.83,29.85,26400.0,25.7225,25.7398,25.7139,25.7311,26400.0
2014-09-15 14:25:00,29.86,29.89,29.85,29.88,114000.0,25.7398,25.7656,25.7311,25.757,114000.0
2014-09-15 14:30:00,29.88,29.89,29.86,29.88,52400.0,25.757,25.7656,25.7398,25.757,52400.0
2014-09-15 14:35:00,29.87,29.9,29.86,29.88,95400.0,25.7484,25.7742,25.7398,25.757,95400.0
2014-09-15 14:40:00,29.88,29.88,29.87,29.87,28400.0,25.757,25.757,25.7484,25.7484,28400.0
2014-09-15 14:45:00,29.87,29.88,29.86,29.86,72200.0,25.7484,25.757,25.7398,25.7398,72200.0
2014-09-15 14:50:00,29.86,29.88,29.86,29.86,71600.0,25.7398,25.757,25.7398,25.7398,71600.0
2014-09-15 14:55:00,29.86,29.88,29.86,29.86,79600.0,25.7398,25.757,25.7398,25.7398,79600.0
2014-09-15 15:00:00,29.88,29.9,29.87,29.89,32400.0,25.757,25.7742,25.7484,25.7656,32400.0
2014-09-15 15:05:00,29.89,29.89,29.87,29.88,33800.0,25.7656,25.7656,25.7484,25.757,33800.0
2014-09-15 15:10:00,29.88,29.89,29.87,29.88,35200.0,25.757,25.7656,25.7484,25.757,35200.0
2014-09-15 15:15:00,29.88,29.9,29.88,29.9,69800.0,25.757,25.7742,25.757,25.7742,69800.0
2014-09-15 15:20:00,29.9,29.91,29.9,29.91,36200.0,25.7742,25.7829,25.7742,25.7829,36200.0
2014-09-15 15:25:00,29.91,29.91,29.9,29.9,56200.0,25.7829,25.7829,25.7742,25.7742,56200.0
2014-09-15 15:30:00,29.9,29.92,29.9,29.92,50800.0,25.7742,25.7915,25.7742,25.7915,50800.0
2014-09-15 15:35:00,29.92,29.92,29.9,29.9,46800.0,25.7915,25.7915,25.7742,25.7742,46800.0
2014-09-15 15:40:00,29.9,29.91,29.89,29.91,131400.0,25.7742,25.7829,25.7656,25.7829,131400.0
2014-09-15 15:45:00,29.9,29.9,29.86,29.87,127000.0,25.7742,25.7742,25.7398,25.7484,127000.0
2014-09-15 15:50:00,29.87,29.88,29.86,29.86,74000.0,25.7484,25.757,25.7398,25.7398,74000.0
2014-09-15 15:55:00,29.86,29.86,29.84,29.85,209000.0,25.7398,25.7398,25.7225,25.7311,209000.0
2014-09-16 09:30:00,29.86,29.87,29.75,29.85,114800.0,25.7398,25.7484,25.6449,25.7311,114800.0
2014-09-16 09:35:00,29.86,29.89,29.83,29.83,76400.0,25.7398,25.7656,25.7139,25.7139,76400.0
2014-09-16 09:40:00,29.83,29.84,29.79,29.82,47400.0,25.7139,25.7225,25.6794,25.7053,47400.0
2014-09-16 09:45:00,29.83,29.9,29.82,29.88,44400.0,25.7139,25.7742,25.7053,25.757,44400.0
2014-09-16 09:50:00,29.88,29.99,29.88,29.97,35200.0,25.757,25.8518,25.757,25.8346,35200.0
2014-09-16 09:55:00,29.98,30.04,29.95,30.03,87000.0,25.8432,25.8949,25.8173,25.8863,87000.0
2014-09-16 10:00:00,30.03,30.07,29.99,29.99,40800.0,25.8863,25.9208,25.8518,25.8518,40800.0
2014-09-16 10:05:00,30.0,30.0,29.92,29.92,159800.0,25.8604,25.8604,25.7915,25.7915,159800.0
2014-09-16 10:10:00,29.92,29.98,29.92,29.97,30400.0,25.7915,25.8432,25.7915,25.8346,30400.0
2014-09-16 10:15:00,29.98,29.99,29.96,29.97,36800.0,25.8432,25.8518,25.826,25.8346,36800.0
2014-09-16 10:20:00,29.97,29.99,29.97,29.98,32600.0,25.8346,25.8518,25.8346,25.8432,32600.0
2014-09-16 10:25:00,29.98,29.99,29.98,29.98,16600.0,25.8432,25.8518,25.8432,25.8432,16600.0
2014-09-16 10:30:00,29.98,30.0,29.97,29.99,73000.0,25.8432,25.8604,25.8346,25.8518,73000.0
2014-09-16 10:35:00,29.99,30.03,29.97,30.01,47400.0,25.8518,25.8863,25.8346,25.8691,47400.0
2014-09-16 10:40:00,30.0,30.01,29.97,29.99,29600.0,25.8604,25.8691,25.8346,25.8518,29600.0
2014-09-16 10:45:00,29.99,30.01,29.97,30.0,29400.0,25.8518,25.8691,25.8346,25.8604,29400.0
2014-09-16 10:50:00,30.0,30.02,29.99,30.0,29000.0,25.8604,25.8777,25.8518,25.8604,29000.0
2014-09-16 10:55:00,30.0,30.0,29.97,29.97,64800.0,25.8604,25.8604,25.8346,25.8346,64800.0
2014-09-16 11:00:00,29.97,30.0,29.97,30.0,54600.0,25.8346,25.8604,25.8346,25.8604,54600.0
2014-09-16 11:05:00,30.0,30.04,30.0,30.03,110800.0,25.8604,25.8949,25.8604,25.8863,110800.0
2014-09-16 11:10:00,30.03,30.03,30.0,30.0,42200.0,25.8863,25.8863,25.8604,25.8604,42200.0
2014-09-16 11:15:00,30.0,30.02,29.99,29.99,58000.0,25.8604,25.8777,25.8518,25.8518,58000.0
2014-09-16 11:20:00,30.0,30.04,29.99,30.03,46400.0,25.8604,25.8949,25.8518,25.8863,46400.0
2014-09-16 11:25:00,30.04,30.1,30.03,30.08,98600.0,25.8949,25.9466,25.8863,25.9294,98600.0
2014-09-16 11:30:00,30.09,30.11,30.08,30.1,39400.0,25.938,25.9553,25.9294,25.9466,39400.0
2014-09-16 11:35:00,30.11,30.13,30.11,30.11,68000.0,25.9553,25.9725,25.9553,25.9553,68000.0
2014-09-16 11:40:00,30.11,30.13,30.11,30.11,38000.0,25.9553,25.9725,25.9553,25.9553,38000.0
2014-09-16 11:45:00,30.11,30.15,30.11,30.15,63800.0,25.9553,25.9898,25.9553,25.9898,63800.0
2014-09-16 11:50:00,30.14,30.18,30.14,30.17,59000.0,25.9811,26.0156,25.9811,26.007,59000.0
2014-09-16 11:55:00,30.17,30.17,30.14,30.14,36000.0,26.007,26.007,25.9811,25.9811,36000.0
2014-09-16 12:00:00,30.14,30.15,30.13,30.14,32000.0,25.9811,25.9898,25.9725,25.9811,32000.0
2014-09-16 12:05:00,30.14,30.15,30.13,30.13,27200.0,25.9811,25.9898,25.9725,25.9725,27200.0
2014-09-16 12:10:00,30.13,30.14,30.12,30.14,37000.0,25.9725,25.9811,25.9639,25.9811,37000.0
2014-09-16 12:15:00,30.14,30.14,30.12,30.12,47000.0,25.9811,25.9811,25.9639,25.9639,47000.0
2014-09-16 12:20:00,30.12,30.17,30.11,30.17,39200.0,25.9639,26.007,25.9553,26.007,39200.0
2014-09-16 12:25:00,30.17,30.18,30.16,30.16,34600.0,26.007,26.0156,25.9984,25.9984,34600.0
2014-09-16 12:30:00,30.16,30.18,30.14,30.17,58400.0,25.9984,26.0156,25.9811,26.007,58400.0
2014-09-16 12:35:00,30.17,30.23,30.17,30.22,52400.0,26.007,26.0587,26.007,26.0501,52400.0
2014-09-16 12:40:00,30.22,30.24,30.21,30.21,57600.0,26.0501,26.0673,26.0415,26.0415,57600.0
2014-09-16 12:45:00,30.22,30.22,30.2,30.21,21200.0,26.0501,26.0501,26.0329,26.0415,21200.0
2014-09-16 12:50:00,30.2,30.24,30.2,30.23,111400.0,26.0329,26.0673,26.0329,26.0587,111400.0
2014-09-16 12:55:00,30.24,30.24,30.21,30.21,145000.0,26.0673,26.0673,26.0415,26.0415,145000.0
2014-09-16 13:00:00,30.21,30.25,30.21,30.24,63600.0,26.0415,26.076,26.0415,26.0673,63600.0
2014-09-16 13:05:00,30.24,30.25,30.23,30.24,28400.0,26.0673,26.076,26.0587,26.0673,28400.0
2014-09-16 13:10:00,30.24,30.24,30.23,30.23,31600.0,26.0673,26.0673,26.0587,26.0587,31600.0
2014-09-16 13:15:00,30.23,30.29,30.23,30.28,53400.0,26.0587,26.1104,26.0587,26.1018,53400.0
2014-09-16 13:20:00,30.28,30.31,30.25,30.31,73400.0,26.1018,26.1277,26.076,26.1277,73400.0
2014-09-16 13:25:00,30.3,30.32,30.3,30.3,49800.0,26.1191,26.1363,26.1191,26.1191,49800.0
2014-09-16 13:30:00,30.3,30.32,30.3,30.3,49600.0,26.1191,26.1363,26.1191,26.1191,49600.0
2014-09-16 13:35:00,30.31,30.33,30.29,30.29,65200.0,26.1277,26.1449,26.1104,26.1104,65200.0
2014-09-16 13:40:00,30.29,30.31,30.29,30.31,25000.0,26.1104,26.1277,26.1104,26.1277,25000.0
2014-09-16 13:45:00,30.3,30.31,30.28,30.28,18200.0,26.1191,26.1277,26.1018,26.1018,18200.0
2014-09-16 13:50:00,30.28,30.28,30.25,30.27,31200.0,26.1018,26.1018,26.076,26.0932,31200.0
2014-09-16 13:55:00,30.27,30.27,30.25,30.25,50000.0,26.0932,26.0932,26.076,26.076,50000.0
2014-09-16 14:00:00,30.26,30.27,30.24,30.24,29000.0,26.0846,26.0932,26.0673,26.0673,29000.0
2014-09-16 14:05:00,30.24,30.27,30.24,30.25,42000.0,26.0673,26.0932,26.0673,26.076,42000.0
2014-09-16 14:10:00,30.25,30.27,30.25,30.26,28200.0,26.076,26.0932,26.076,26.0846,28200.0
2014-09-16 14:15:00,30.26,30.27,30.22,30.22,25600.0,26.0846,26.0932,26.0501,26.0501,25600.0
2014-09-16 14:20:00,30.22,30.25,30.22,30.24,28800.0,26.0501,26.076,26.0501,26.0673,28800.0
2014-09-16 14:25:00,30.24,30.24,30.22,30.23,43000.0,26.0673,26.0673,26.0501,26.0587,43000.0
2014-09-16 14:30:00,30.23,30.24,30.23,30.24,24000.0,26.0587,26.0673,26.0587,26.0673,24000.0
2014-09-16 14:35:00,30.24,30.24,30.19,30.21,34800.0,26.0673,26.0673,26.0242,26.0415,34800.0
2014-09-16 14:40:00,30.21,30.21,30.18,30.18,14600.0,26.0415,26.0415,26.0156,26.0156,14600.0
2014-09-16 14:45:00,30.18,30.2,30.17,30.18,53400.0,26.0156,26.0329,26.007,26.0156,53400.0
2014-09-16 14:50:00,30.18,30.18,30.15,30.15,76000.0,26.0156,26.0156,25.9898,25.9898,76000.0
2014-09-16 14:55:00,30.15,30.16,30.14,30.14,67000.0,25.9898,25.9984,25.9811,25.9811,67000.0
2014-09-16 15:00:00,30.14,30.17,30.14,30.15,86800.0,25.9811,26.007,25.9811,25.9898,86800.0
2014-09-16 15:05:00,30.14,30.16,30.14,30.14,83000.0,25.9811,25.9984,25.9811,25.9811,83000.0
2014-09-16 15:10:00,30.13,30.15,30.13,30.15,60200.0,25.9725,25.9898,25.9725,25.9898,60200.0
2014-09-16 15:15:00,30.15,30.15,30.14,30.15,56400.0,25.9898,25.9898,25.9811,25.9898,56400.0
2014-09-16 15:20:00,30.15,30.15,30.13,30.13,56600.0,25.9898,25.9898,25.9725,25.9725,56600.0
2014-09-16 15:25:00,30.13,30.13,30.08,30.08,89800.0,25.9725,25.9725,25.9294,25.9294,89800.0
2014-09-16 15:30:00,30.09,30.15,30.08,30.14,71000.0,25.938,25.9898,25.9294,25.9811,71000.0
2014-09-16 15:35:00,30.15,30.16,30.14,30.16,121200.0,25.9898,25.9984,25.9811,25.9984,121200.0
2014-09-16 15:40:00,30.15,30.16,30.14,30.15,119600.0,25.9898,25.9984,25.9811,25.9898,119600.0
2014-09-16 15:45:00,30.15,30.16,30.14,30.15,135400.0,25.9898,25.9984,25.9811,25.9898,135400.0
2014-09-16 15:50:00,30.15,30.15,30.12,30.13,134800.0,25.9898,25.9898,25.9639,25.9725,134800.0
2014-09-16 15:55:00,30.13,30.14,30.11,30.12,709400.0,25.9725,25.9811,25.9553,25.9639,709400.0
2014-09-17 09:30:00,30.13,30.15,30.0,30.04,103600.0,25.9725,25.9898,25.8604,25.8949,103600.0
2014-09-17 09:35:00,30.05,30.11,30.03,30.05,32800.0,25.9035,25.9553,25.8863,25.9035,32800.0
2014-09-17 09:40:00,30.03,30.04,29.96,29.96,26400.0,25.8863,25.8949,25.826,25.826,26400.0
2014-09-17 09:45:00,29.96,30.02,29.94,30.02,49400.0,25.826,25.8777,25.8087,25.8777,49400.0
2014-09-17 09:50:00,30.03,30.06,30.03,30.05,18800.0,25.8863,25.9122,25.8863,25.9035,18800.0
2014-09-17 09:55:00,30.05,30.06,30.03,30.03,16600.0,25.9035,25.9122,25.8863,25.8863,16600.0
2014-09-17 10:00:00,30.04,30.08,30.03,30.05,16600.0,25.8949,25.9294,25.8863,25.9035,16600.0
2014-09-17 10:05:00,30.05,30.07,30.04,30.04,14000.0,25.9035,25.9208,25.8949,25.8949,14000.0
2014-09-17 10:10:00,30.05,30.05,30.03,30.03,24400.0,25.9035,25.9035,25.8863,25.8863,24400.0
2014-09-17 10:15:00,30.03,30.08,30.03,30.07,17200.0,25.8863,25.9294,25.8863,25.9208,17200.0
2014-09-17 10:20:00,30.07,30.08,30.06,30.07,21600.0,25.9208,25.9294,25.9122,25.9208,21600.0
2014-09-17 10:25:00,30.06,30.08,30.06,30.07,27200.0,25.9122,25.9294,25.9122,25.9208,27200.0
2014-09-17 10:30:00,30.07,30.07,30.06,30.06,20200.0,25.9208,25.9208,25.9122,25.9122,20200.0
2014-09-17 10:35:00,30.06,30.06,30.0,30.03,62200.0,25.9122,25.9122,25.8604,25.8863,62200.0
2014-09-17 10:40:00,30.03,30.06,30.03,30.06,10200.0,25.8863,25.9122,25.8863,25.9122,10200.0
2014-09-17 10:45:00,30.05,30.06,30.02,30.02,32600.0,25.9035,25.9122,25.8777,25.8777,32600.0
2014-09-17 10:50:00,30.03,30.04,30.01,30.03,17200.0,25.8863,25.8949,25.8691,25.8863,17200.0
2014-09-17 10:55:00,30.03,30.04,30.0,30.04,22600.0,25.8863,25.8949,25.8604,25.8949,22600.0
2014-09-17 11:00:00,30.03,30.06,30.02,30.05,19400.0,25.8863,25.9122,25.8777,25.9035,19400.0
2014-09-17 11:05:00,30.04,30.06,30.01,30.02,12000.0,25.8949,25.9122,25.8691,25.8777,12000.0
2014-09-17 11:10:00,30.01,30.03,30.01,30.02,8400.0,25.8691,25.8863,25.8691,25.8777,8400.0
2014-09-17 11:15:00,30.02,30.04,30.02,30.03,16400.0,25.8777,25.8949,25.8777,25.8863,16400.0
2014-09-17 11:20:00,30.03,30.04,30.03,30.04,27400.0,25.8863,25.8949,25.8863,25.8949,27400.0
2014-09-17 11:25:00,30.04,30.05,30.03,30.04,30200.0,25.8949,25.9035,25.8863,25.8949,30200.0
2014-09-17 11:30:00,30.04,30.04,29.99,30.0,29200.0,25.8949,25.8949,25.8518,25.8604,29200.0
2014-09-17 11:35:00,30.0,30.02,29.99,30.01,38800.0,25.8604,25.8777,25.8518,25.8691,38800.0
2014-09-17 11:40:00,30.01,30.02,30.0,30.0,15000.0,25.8691,25.8777,25.8604,25.8604,15000.0
2014-09-17 11:45:00,30.01,30.02,30.0,30.02,12600.0,25.8691,25.8777,25.8604,25.8777,12600.0
2014-09-17 11:50:00,30.01,30.03,30.0,30.03,37000.0,25.8691,25.8863,25.8604,25.8863,37000.0
2014-09-17 11:55:00,30.03,30.04,30.03,30.04,36200.0,25.8863,25.8949,25.8863,25.8949,36200.0
2014-09-17 12:00:00,30.04,30.06,30.04,30.05,39200.0,25.8949,25.9122,25.8949,25.9035,39200.0
2014-09-17 12:05:00,30.05,30.06,30.03,30.03,25400.0,25.9035,25.9122,25.8863,25.8863,25400.0
2014-09-17 12:10:00,30.03,30.05,30.03,30.05,17200.0,25.8863,25.9035,25.8863,25.9035,17200.0
2014-09-17 12:15:00,30.05,30.07,30.04,30.04,23600.0,25.9035,25.9208,25.8949,25.8949,23600.0
2014-09-17 12:20:00,30.05,30.05,30.01,30.02,26600.0,25.9035,25.9035,25.8691,25.8777,26600.0
2014-09-17 12:25:00,30.01,30.02,29.99,29.99,23000.0,25.8691,25.8777,25.8518,25.8518,23000.0
2014-09-17 12:30:00,29.99,29.99,29.97,29.97,23800.0,25.8518,25.8518,25.8346,25.8346,23800.0
2014-09-17 12:35:00,29.97,29.99,29.97,29.98,41600.0,25.8346,25.8518,25.8346,25.8432,41600.0
2014-09-17 12:40:00,29.98,29.99,29.97,29.99,29800.0,25.8432,25.8518,25.8346,25.8518,29800.0
2014-09-17 12:45:00,29.99,29.99,29.97,29.97,29200.0,25.8518,25.8518,25.8346,25.8346,29200.0
2014-09-17 12:50:00,29.97,29.97,29.95,29.96,20000.0,25.8346,25.8346,25.8173,25.826,20000.0
2014-09-17 12:55:00,29.96,29.97,29.96,29.97,21400.0,25.826,25.8346,25.826,25.8346,21400.0
2014-09-17 13:00:00,29.97,29.97,29.95,29.95,23400.0,25.8346,25.8346,25.8173,25.8173,23400.0
2014-09-17 13:05:00,29.95,29.95,29.91,29.92,33600.0,25.8173,25.8173,25.7829,25.7915,33600.0
2014-09-17 13:10:00,29.92,29.93,29.92,29.93,11000.0,25.7915,25.8001,25.7915,25.8001,11000.0
2014-09-17 13:15:00,29.93,29.93,29.9,29.9,24800.0,25.8001,25.8001,25.7742,25.7742,24800.0
2014-09-17 13:20:00,29.9,29.9,29.86,29.88,33000.0,25.7742,25.7742,25.7398,25.757,33000.0
2014-09-17 13:25:00,29.87,29.9,29.87,29.89,19000.0,25.7484,25.7742,25.7484,25.7656,19000.0
2014-09-17 13:30:00,29.89,29.89,29.86,29.88,25400.0,25.7656,25.7656,25.7398,25.757,25400.0
2014-09-17 13:35:00,29.88,29.89,29.86,29.89,15600.0,25.757,25.7656,25.7398,25.7656,15600.0
2014-09-17 13:40:00,29.89,29.93,29.89,29.93,19200.0,25.7656,25.8001,25.7656,25.8001,19200.0
2014-09-17 13:45:00,29.93,29.93,29.91,29.93,19200.0,25.8001,25.8001,25.7829,25.8001,19200.0
2014-09-17 13:50:00,29.93,29.97,29.92,29.97,13200.0,25.8001,25.8346,25.7915,25.8346,13200.0
2014-09-17 13:55:00,29.97,29.98,29.95,29.96,21800.0,25.8346,25.8432,25.8173,25.826,21800.0
2014-09-17 14:00:00,29.96,30.03,29.8,29.82,109600.0,25.826,25.8863,25.688,25.7053,109600.0
2014-09-17 14:05:00,29.82,29.91,29.81,29.91,247400.0,25.7053,25.7829,25.6967,25.7829,247400.0
2014-09-17 14:10:00,29.91,29.99,29.91,29.97,85400.0,25.7829,25.8518,25.7829,25.8346,85400.0
2014-09-17 14:15:00,29.97,30.0,29.95,29.99,70600.0,25.8346,25.8604,25.8173,25.8518,70600.0
2014-09-17 14:20:00,29.99,30.04,29.98,30.03,90400.0,25.8518,25.8949,25.8432,25.8863,90400.0
2014-09-17 14:25:00,30.03,30.05,30.01,30.04,57000.0,25.8863,25.9035,25.8691,25.8949,57000.0
2014-09-17 14:30:00,30.04,30.06,30.03,30.04,62400.0,25.8949,25.9122,25.8863,25.8949,62400.0
2014-09-17 14:35:00,30.04,30.04,30.01,30.02,57800.0,25.8949,25.8949,25.8691,25.8777,57800.0
2014-09-17 14:40:00,30.01,30.04,29.97,29.98,54400.0,25.8691,25.8949,25.8346,25.8432,54400.0
2014-09-17 14:45:00,29.97,30.02,29.95,30.02,54600.0,25.8346,25.8777,25.8173,25.8777,54600.0
2014-09-17 14:50:00,30.02,30.06,30.0,30.05,48800.0,25.8777,25.9122,25.8604,25.9035,48800.0
2014-09-17 14:55:00,30.06,30.06,30.02,30.05,33800.0,25.9122,25.9122,25.8777,25.9035,33800.0
2014-09-17 15:00:00,30.06,30.08,30.04,30.08,66200.0,25.9122,25.9294,25.8949,25.9294,66200.0
2014-09-17 15:05:00,30.08,30.11,30.07,30.08,90000.0,25.9294,25.9553,25.9208,25.9294,90000.0
2014-09-17 15:10:00,30.08,30.08,30.05,30.07,48000.0,25.9294,25.9294,25.9035,25.9208,48000.0
2014-09-17 15:15:00,30.06,30.1,30.05,30.05,169400.0,25.9122,25.9466,25.9035,25.9035,169400.0
2014-09-17 15:20:00,30.05,30.05,29.96,29.97,123400.0,25.9035,25.9035,25.826,25.8346,123400.0
2014-09-17 15:25:00,29.97,30.0,29.95,30.0,72200.0,25.8346,25.8604,25.8173,25.8604,72200.0
2014-09-17 15:30:00,30.0,30.02,29.97,29.97,48400.0,25.8604,25.8777,25.8346,25.8346,48400.0
2014-09-17 15:35:00,29.98,29.99,29.96,29.97,50000.0,25.8432,25.8518,25.826,25.8346,50000.0
2014-09-17 15:40:00,29.97,29.99,29.97,29.99,55000.0,25.8346,25.8518,25.8346,25.8518,55000.0
2014-09-17 15:45:00,29.99,29.99,29.93,29.96,212000.0,25.8518,25.8518,25.8001,25.826,212000.0
2014-09-17 15:50:00,29.96,29.98,29.96,29.97,107800.0,25.826,25.8432,25.826,25.8346,107800.0
2014-09-17 15:55:00,29.98,29.98,29.96,29.97,161000.0,25.8432,25.8432,25.826,25.8346,161000.0
2014-09-18 09:30:00,30.07,30.15,30.04,30.15,147200.0,25.9208,25.9898,25.8949,25.9898,147200.0
2014-09-18 09:35:00,30.13,30.14,30.07,30.13,35800.0,25.9725,25.9811,25.9208,25.9725,35800.0
2014-09-18 09:40:00,30.13,30.25,30.11,30.23,127400.0,25.9725,26.076,25.9553,26.0587,127400.0
2014-09-18 09:45:00,30.22,30.26,30.19,30.21,64400.0,26.0501,26.0846,26.0242,26.0415,64400.0
2014-09-18 09:50:00,30.2,30.2,30.17,30.18,39800.0,26.0329,26.0329,26.007,26.0156,39800.0
2014-09-18 09:55:00,30.18,30.2,30.11,30.14,32600.0,26.0156,26.0329,25.9553,25.9811,32600.0
2014-09-18 10:00:00,30.13,30.21,30.1,30.21,40000.0,25.9725,26.0415,25.9466,26.0415,40000.0
2014-09-18 10:05:00,30.21,30.22,30.18,30.22,30600.0,26.0415,26.0501,26.0156,26.0501,30600.0
2014-09-18 10:10:00,30.22,30.24,30.18,30.18,22200.0,26.0501,26.0673,26.0156,26.0156,22200.0
2014-09-18 10:15:00,30.18,30.21,30.16,30.16,25400.0,26.0156,26.0415,25.9984,25.9984,25400.0
2014-09-18 10:20:00,30.17,30.2,30.17,30.17,19200.0,26.007,26.0329,26.007,26.007,19200.0
2014-09-18 10:25:00,30.17,30.18,30.09,30.11,61600.0,26.007,26.0156,25.938,25.9553,61600.0
2014-09-18 10:30:00,30.11,30.2,30.11,30.2,26400.0,25.9553,26.0329,25.9553,26.0329,26400.0
2014-09-18 10:35:00,30.21,30.23,30.2,30.22,21800.0,26.0415,26.0587,26.0329,26.0501,21800.0
2014-09-18 10:40:00,30.22,30.22,30.2,30.21,35000.0,26.0501,26.0501,26.0329,26.0415,35000.0
2014-09-18 10:45:00,30.21,30.25,30.21,30.23,32400.0,26.0415,26.076,26.0415,26.0587,32400.0
2014-09-18 10:50:00,30.24,30.25,30.22,30.23,19400.0,26.0673,26.076,26.0501,26.0587,19400.0
2014-09-18 10:55:00,30.24,30.24,30.18,30.18,42600.0,26.0673,26.0673,26.0156,26.0156,42600.0
2014-09-18 11:00:00,30.19,30.2,30.18,30.2,21000.0,26.0242,26.0329,26.0156,26.0329,21000.0
2014-09-18 11:05:00,30.2,30.2,30.17,30.19,33200.0,26.0329,26.0329,26.007,26.0242,33200.0
2014-09-18 11:10:00,30.2,30.21,30.19,30.2,18400.0,26.0329,26.0415,26.0242,26.0329,18400.0
2014-09-18 11:15:00,30.2,30.2,30.18,30.18,49600.0,26.0329,26.0329,26.0156,26.0156,49600.0
2014-09-18 11:20:00,30.18,30.22,30.18,30.22,27200.0,26.0156,26.0501,26.0156,26.0501,27200.0
2014-09-18 11:25:00,30.22,30.23,30.2,30.21,24600.0,26.0501,26.0587,26.0329,26.0415,24600.0
2014-09-18 11:30:00,30.21,30.22,30.18,30.22,43400.0,26.0415,26.0501,26.0156,26.0501,43400.0
2014-09-18 11:35:00,30.22,30.23,30.21,30.22,26200.0,26.0501,26.0587,26.0415,26.0501,26200.0
2014-09-18 11:40:00,30.22,30.22,30.2,30.2,31200.0,26.0501,26.0501,26.0329,26.0329,31200.0
2014-09-18 11:45:00,30.2,30.21,30.18,30.18,16600.0,26.0329,26.0415,26.0156,26.0156,16600.0
2014-09-18 11:50:00,30.18,30.18,30.15,30.15,24000.0,26.0156,26.0156,25.9898,25.9898,24000.0
2014-09-18 11:55:00,30.14,30.16,30.14,30.14,11000.0,25.9811,25.9984,25.9811,25.9811,11000.0
2014-09-18 12:00:00,30.15,30.17,30.15,30.15,21000.0,25.9898,26.007,25.9898,25.9898,21000.0
2014-09-18 12:05:00,30.15,30.15,30.14,30.15,18000.0,25.9898,25.9898,25.9811,25.9898,18000.0
2014-09-18 12:10:00,30.14,30.15,30.12,30.14,14600.0,25.9811,25.9898,25.9639,25.9811,14600.0
2014-09-18 12:15:00,30.14,30.14,30.13,30.14,13400.0,25.9811,25.9811,25.9725,25.9811,13400.0
2014-09-18 12:20:00,30.15,30.15,30.12,30.14,12600.0,25.9898,25.9898,25.9639,25.9811,12600.0
2014-09-18 12:25:00,30.14,30.15,30.14,30.14,14000.0,25.9811,25.9898,25.9811,25.9811,14000.0
2014-09-18 12:30:00,30.14,30.14,30.12,30.14,11400.0,25.9811,25.9811,25.9639,25.9811,11400.0
2014-09-18 12:35:00,30.15,30.15,30.14,30.14,15600.0,25.9898,25.9898,25.9811,25.9811,15600.0
2014-09-18 12:40:00,30.15,30.15,30.14,30.15,9400.0,25.9898,25.9898,25.9811,25.9898,9400.0
2014-09-18 12:45:00,30.15,30.15,30.14,30.14,19200.0,25.9898,25.9898,25.9811,25.9811,19200.0
2014-09-18 12:50:00,30.14,30.15,30.12,30.14,25800.0,25.9811,25.9898,25.9639,25.9811,25800.0
2014-09-18 12:55:00,30.14,30.14,30.13,30.13,20800.0,25.9811,25.9811,25.9725,25.9725,20800.0
2014-09-18 13:00:00,30.13,30.13,30.11,30.13,37800.0,25.9725,25.9725,25.9553,25.9725,37800.0
2014-09-18 13:05:00,30.13,30.13,30.11,30.11,55800.0,25.9725,25.9725,25.9553,25.9553,55800.0
2014-09-18 13:10:00,30.11,30.11,30.08,30.08,30200.0,25.9553,25.9553,25.9294,25.9294,30200.0
2014-09-18 13:15:00,30.08,30.09,30.07,30.07,28600.0,25.9294,25.938,25.9208,25.9208,28600.0
2014-09-18 13:20:00,30.07,30.07,30.04,30.05,20000.0,25.9208,25.9208,25.8949,25.9035,20000.0
2014-09-18 13:25:00,30.04,30.05,30.03,30.04,40800.0,25.8949,25.9035,25.8863,25.8949,40800.0
2014-09-18 13:30:00,30.04,30.04,30.03,30.03,48600.0,25.8949,25.8949,25.8863,25.8863,48600.0
2014-09-18 13:35:00,30.03,30.06,30.03,30.06,32400.0,25.8863,25.9122,25.8863,25.9122,32400.0
2014-09-18 13:40:00,30.06,30.07,30.06,30.07,18600.0,25.9122,25.9208,25.9122,25.9208,18600.0
2014-09-18 13:45:00,30.07,30.08,30.06,30.07,8200.0,25.9208,25.9294,25.9122,25.9208,8200.0
2014-09-18 13:50:00,30.08,30.09,30.07,30.08,27600.0,25.9294,25.938,25.9208,25.9294,27600.0
2014-09-18 13:55:00,30.07,30.1,30.06,30.09,26600.0,25.9208,25.9466,25.9122,25.938,26600.0
2014-09-18 14:00:00,30.09,30.1,30.08,30.09,40800.0,25.938,25.9466,25.9294,25.938,40800.0
2014-09-18 14:05:00,30.09,30.11,30.09,30.11,19000.0,25.938,25.9553,25.938,25.9553,19000.0
2014-09-18 14:10:00,30.11,30.11,30.11,30.11,28600.0,25.9553,25.9553,25.9553,25.9553,28600.0
2014-09-18 14:15:00,30.11,30.11,30.09,30.1,41200.0,25.9553,25.9553,25.938,25.9466,41200.0
2014-09-18 14:20:00,30.09,30.09,30.08,30.08,22200.0,25.938,25.938,25.9294,25.9294,22200.0
2014-09-18 14:25:00,30.08,30.09,30.08,30.08,25000.0,25.9294,25.938,25.9294,25.9294,25000.0
2014-09-18 14:30:00,30.09,30.11,30.09,30.1,37200.0,25.938,25.9553,25.938,25.9466,37200.0
2014-09-18 14:35:00,30.1,30.11,30.1,30.11,35400.0,25.9466,25.9553,25.9466,25.9553,35400.0
2014-09-18 14:40:00,30.11,30.11,30.09,30.1,88800.0,25.9553,25.9553,25.938,25.9466,88800.0
2014-09-18 14:45:00,30.1,30.1,30.08,30.09,51400.0,25.9466,25.9466,25.9294,25.938,51400.0
2014-09-18 14:50:00,30.09,30.1,30.09,30.1,21200.0,25.938,25.9466,25.938,25.9466,21200.0
2014-09-18 14:55:00,30.1,30.11,30.1,30.11,24600.0,25.9466,25.9553,25.9466,25.9553,24600.0
2014-09-18 15:00:00,30.1,30.11,30.09,30.11,40400.0,25.9466,25.9553,25.938,25.9553,40400.0
2014-09-18 15:05:00,30.11,30.11,30.1,30.1,104200.0,25.9553,25.9553,25.9466,25.9466,104200.0
2014-09-18 15:10:00,30.1,30.11,30.1,30.1,35600.0,25.9466,25.9553,25.9466,25.9466,35600.0
2014-09-18 15:15:00,30.1,30.11,30.09,30.1,50000.0,25.9466,25.9553,25.938,25.9466,50000.0
2014-09-18 15:20:00,30.11,30.11,30.09,30.1,51000.0,25.9553,25.9553,25.938,25.9466,51000.0
2014-09-18 15:25:00,30.1,30.11,30.1,30.1,47000.0,25.9466,25.9553,25.9466,25.9466,47000.0
2014-09-18 15:30:00,30.1,30.11,30.09,30.09,96400.0,25.9466,25.9553,25.938,25.938,96400.0
2014-09-18 15:35:00,30.09,30.13,30.09,30.13,81200.0,25.938,25.9725,25.938,25.9725,81200.0
2014-09-18 15:40:00,30.13,30.13,30.11,30.12,70800.0,25.9725,25.9725,25.9553,25.9639,70800.0
2014-09-18 15:45:00,30.13,30.13,30.11,30.13,90600.0,25.9725,25.9725,25.9553,25.9725,90600.0
2014-09-18 15:50:00,30.13,30.13,30.11,30.11,151400.0,25.9725,25.9725,25.9553,25.9553,151400.0
2014-09-18 15:55:00,30.11,30.12,30.1,30.11,247000.0,25.9553,25.9639,25.9466,25.9553,247000.0
2014-09-19 09:30:00,30.25,30.28,30.1,30.11,1208800.0,26.076,26.1018,25.9466,25.9553,1208800.0
2014-09-19 09:35:00,30.11,30.11,30.03,30.03,166800.0,25.9553,25.9553,25.8863,25.8863,166800.0
2014-09-19 09:40:00,30.03,30.04,29.97,29.99,61200.0,25.8863,25.8949,25.8346,25.8518,61200.0
2014-09-19 09:45:00,29.99,30.11,29.98,30.11,91800.0,25.8518,25.9553,25.8432,25.9553,91800.0
2014-09-19 09:50:00,30.13,30.16,30.1,30.1,69200.0,25.9725,25.9984,25.9466,25.9466,69200.0
2014-09-19 09:55:00,30.1,30.1,30.01,30.03,50400.0,25.9466,25.9466,25.8691,25.8863,50400.0
2014-09-19 10:00:00,30.03,30.09,30.02,30.06,115800.0,25.8863,25.938,25.8777,25.9122,115800.0
2014-09-19 10:05:00,30.05,30.05,30.0,30.01,41400.0,25.9035,25.9035,25.8604,25.8691,41400.0
2014-09-19 10:10:00,30.01,30.03,29.99,29.99,85000.0,25.8691,25.8863,25.8518,25.8518,85000.0
2014-09-19 10:15:00,29.99,29.99,29.98,29.99,71800.0,25.8518,25.8518,25.8432,25.8518,71800.0
2014-09-19 10:20:00,29.99,29.99,29.91,29.93,77200.0,25.8518,25.8518,25.7829,25.8001,77200.0
2014-09-19 10:25:00,29.92,29.93,29.91,29.93,51600.0,25.7915,25.8001,25.7829,25.8001,51600.0
2014-09-19 10:30:00,29.93,29.93,29.88,29.9,83200.0,25.8001,25.8001,25.757,25.7742,83200.0
2014-09-19 10:35:00,29.9,29.94,29.9,29.92,62800.0,25.7742,25.8087,25.7742,25.7915,62800.0
2014-09-19 10:40:00,29.92,29.92,29.9,29.9,70800.0,25.7915,25.7915,25.7742,25.7742,70800.0
2014-09-19 10:45:00,29.91,29.96,29.9,29.96,54600.0,25.7829,25.826,25.7742,25.826,54600.0
2014-09-19 10:50:00,29.96,30.02,29.95,30.02,71200.0,25.826,25.8777,25.8173,25.8777,71200.0
2014-09-19 10:55:00,30.02,30.02,29.98,30.0,49000.0,25.8777,25.8777,25.8432,25.8604,49000.0
2014-09-19 11:00:00,30.0,30.02,29.97,30.0,52600.0,25.8604,25.8777,25.8346,25.8604,52600.0
2014-09-19 11:05:00,30.0,30.07,30.0,30.06,44800.0,25.8604,25.9208,25.8604,25.9122,44800.0
2014-09-19 11:10:00,30.07,30.07,30.05,30.05,36800.0,25.9208,25.9208,25.9035,25.9035,36800.0
2014-09-19 11:15:00,30.06,30.09,30.05,30.06,56600.0,25.9122,25.938,25.9035,25.9122,56600.0
2014-09-19 11:20:00,30.06,30.07,30.05,30.07,33800.0,25.9122,25.9208,25.9035,25.9208,33800.0
2014-09-19 11:25:00,30.06,30.07,30.03,30.03,46000.0,25.9122,25.9208,25.8863,25.8863,46000.0
2014-09-19 11:30:00,30.03,30.03,29.96,29.97,23200.0,25.8863,25.8863,25.826,25.8346,23200.0
2014-09-19 11:35:00,29.98,29.98,29.96,29.96,24200.0,25.8432,25.8432,25.826,25.826,24200.0
2014-09-19 11:40:00,29.96,29.97,29.95,29.97,52400.0,25.826,25.8346,25.8173,25.8346,52400.0
2014-09-19 11:45:00,29.97,29.97,29.95,29.95,54000.0,25.8346,25.8346,25.8173,25.8173,54000.0
2014-09-19 11:50:00,29.95,29.99,29.95,29.98,15600.0,25.8173,25.8518,25.8173,25.8432,15600.0
2014-09-19 11:55:00,29.99,29.99,29.97,29.98,44000.0,25.8518,25.8518,25.8346,25.8432,44000.0
2014-09-19 12:00:00,29.99,30.0,29.96,29.98,56800.0,25.8518,25.8604,25.826,25.8432,56800.0
2014-09-19 12:05:00,29.98,29.98,29.92,29.93,50000.0,25.8432,25.8432,25.7915,25.8001,50000.0
2014-09-19 12:10:00,29.93,29.93,29.91,29.91,27000.0,25.8001,25.8001,25.7829,25.7829,27000.0
2014-09-19 12:15:00,29.91,29.93,29.9,29.9,24800.0,25.7829,25.8001,25.7742,25.7742,24800.0
2014-09-19 12:20:00,29.9,29.92,29.89,29.89,22400.0,25.7742,25.7915,25.7656,25.7656,22400.0
2014-09-19 12:25:00,29.9,29.93,29.9,29.92,36400.0,25.7742,25.8001,25.7742,25.7915,36400.0
2014-09-19 12:30:00,29.91,29.92,29.9,29.91,65000.0,25.7829,25.7915,25.7742,25.7829,65000.0
2014-09-19 12:35:00,29.91,29.93,29.9,29.92,37800.0,25.7829,25.8001,25.7742,25.7915,37800.0
2014-09-19 12:40:00,29.92,29.93,29.9,29.91,22000.0,25.7915,25.8001,25.7742,25.7829,22000.0
2014-09-19 12:45:00,29.91,29.93,29.91,29.91,23000.0,25.7829,25.8001,25.7829,25.7829,23000.0
2014-09-19 12:50:00,29.91,29.91,29.87,29.87,62200.0,25.7829,25.7829,25.7484,25.7484,62200.0
2014-09-19 12:55:00,29.88,29.88,29.85,29.87,22600.0,25.757,25.757,25.7311,25.7484,22600.0
2014-09-19 13:00:00,29.88,29.88,29.84,29.85,23000.0,25.757,25.757,25.7225,25.7311,23000.0
2014-09-19 13:05:00,29.85,29.86,29.84,29.84,13600.0,25.7311,25.7398,25.7225,25.7225,13600.0
2014-09-19 13:10:00,29.84,29.84,29.82,29.82,29400.0,25.7225,25.7225,25.7053,25.7053,29400.0
2014-09-19 13:15:00,29.82,29.83,29.82,29.83,18200.0,25.7053,25.7139,25.7053,25.7139,18200.0
2014-09-19 13:20:00,29.83,29.85,29.83,29.85,25000.0,25.7139,25.7311,25.7139,25.7311,25000.0
2014-09-19 13:25:00,29.86,29.86,29.84,29.84,12400.0,25.7398,25.7398,25.7225,25.7225,12400.0
2014-09-19 13:30:00,29.84,29.88,29.84,29.87,17800.0,25.7225,25.757,25.7225,25.7484,17800.0
2014-09-19 13:35:00,29.86,29.9,29.86,29.88,22200.0,25.7398,25.7742,25.7398,25.757,22200.0
2014-09-19 13:40:00,29.88,29.88,29.87,29.88,22600.0,25.757,25.757,25.7484,25.757,22600.0
2014-09-19 13:45:00,29.88,29.91,29.88,29.91,36800.0,25.757,25.7829,25.757,25.7829,36800.0
2014-09-19 13:50:00,29.92,29.94,29.92,29.93,38200.0,25.7915,25.8087,25.7915,25.8001,38200.0
2014-09-19 13:55:00,29.93,29.93,29.9,29.91,36400.0,25.8001,25.8001,25.7742,25.7829,36400.0
2014-09-19 14:00:00,29.91,29.92,29.9,29.91,37400.0,25.7829,25.7915,25.7742,25.7829,37400.0
2014-09-19 14:05:00,29.91,29.93,29.9,29.92,43000.0,25.7829,25.8001,25.7742,25.7915,43000.0
2014-09-19 14:10:00,29.92,29.94,29.92,29.93,52400.0,25.7915,25.8087,25.7915,25.8001,52400.0
2014-09-19 14:15:00,29.92,29.93,29.92,29.93,35600.0,25.7915,25.8001,25.7915,25.8001,35600.0
2014-09-19 14:20:00,29.93,29.96,29.92,29.95,56200.0,25.8001,25.826,25.7915,25.8173,56200.0
2014-09-19 14:25:00,29.95,29.96,29.93,29.93,32400.0,25.8173,25.826,25.8001,25.8001,32400.0
2014-09-19 14:30:00,29.93,29.93,29.9,29.9,34600.0,25.8001,25.8001,25.7742,25.7742,34600.0
2014-09-19 14:35:00,29.9,29.93,29.9,29.93,33600.0,25.7742,25.8001,25.7742,25.8001,33600.0
2014-09-19 14:40:00,29.93,29.94,29.92,29.92,62600.0,25.8001,25.8087,25.7915,25.7915,62600.0
2014-09-19 14:45:00,29.92,29.92,29.91,29.92,39000.0,25.7915,25.7915,25.7829,25.7915,39000.0
2014-09-19 14:50:00,29.93,29.93,29.9,29.9,87800.0,25.8001,25.8001,25.7742,25.7742,87800.0
2014-09-19 14:55:00,29.9,29.93,29.9,29.93,51000.0,25.7742,25.8001,25.7742,25.8001,51000.0
2014-09-19 15:00:00,29.93,29.93,29.91,29.92,59600.0,25.8001,25.8001,25.7829,25.7915,59600.0
2014-09-19 15:05:00,29.92,29.92,29.89,29.89,51000.0,25.7915,25.7915,25.7656,25.7656,51000.0
2014-09-19 15:10:00,29.89,29.91,29.89,29.9,78400.0,25.7656,25.7829,25.7656,25.7742,78400.0
2014-09-19 15:15:00,29.89,29.9,29.86,29.86,95000.0,25.7656,25.7742,25.7398,25.7398,95000.0
2014-09-19 15:20:00,29.86,29.86,29.85,29.85,97200.0,25.7398,25.7398,25.7311,25.7311,97200.0
2014-09-19 15:25:00,29.85,29.88,29.85,29.86,77200.0,25.7311,25.757,25.7311,25.7398,77200.0
2014-09-19 15:30:00,29.86,29.86,29.83,29.84,154000.0,25.7398,25.7398,25.7139,25.7225,154000.0
2014-09-19 15:35:00,29.83,29.88,29.83,29.87,130000.0,25.7139,25.757,25.7139,25.7484,130000.0
2014-09-19 15:40:00,29.86,29.88,29.85,29.87,131200.0,25.7398,25.757,25.7311,25.7484,131200.0
2014-09-19 15:45:00,29.88,29.89,29.86,29.86,245400.0,25.757,25.7656,25.7398,25.7398,245400.0
2014-09-19 15:50:00,29.86,29.87,29.85,29.86,233600.0,25.7398,25.7484,25.7311,25.7398,233600.0
2014-09-19 15:55:00,29.86,29.86,29.83,29.84,355400.0,25.7398,25.7398,25.7139,25.7225,355400.0
2014-09-22 09:30:00,29.83,29.88,29.65,29.71,165400.0,25.7139,25.757,25.5587,25.6105,165400.0
2014-09-22 09:35:00,29.72,29.75,29.7,29.7,45600.0,25.6191,25.6449,25.6018,25.6018,45600.0
2014-09-22 09:40:00,29.7,29.76,29.7,29.71,46000.0,25.6018,25.6536,25.6018,25.6105,46000.0
2014-09-22 09:45:00,29.7,29.7,29.65,29.7,28200.0,25.6018,25.6018,25.5587,25.6018,28200.0
2014-09-22 09:50:00,29.69,29.8,29.68,29.8,47400.0,25.5932,25.688,25.5846,25.688,47400.0
2014-09-22 09:55:00,29.8,29.8,29.73,29.74,37000.0,25.688,25.688,25.6277,25.6363,37000.0
2014-09-22 10:00:00,29.74,29.75,29.73,29.73,41200.0,25.6363,25.6449,25.6277,25.6277,41200.0
2014-09-22 10:05:00,29.73,29.81,29.73,29.81,67000.0,25.6277,25.6967,25.6277,25.6967,67000.0
2014-09-22 10:10:00,29.81,29.85,29.8,29.8,29200.0,25.6967,25.7311,25.688,25.688,29200.0
2014-09-22 10:15:00,29.8,29.8,29.73,29.74,33000.0,25.688,25.688,25.6277,25.6363,33000.0
2014-09-22 10:20:00,29.73,29.74,29.7,29.7,30800.0,25.6277,25.6363,25.6018,25.6018,30800.0
2014-09-22 10:25:00,29.71,29.71,29.68,29.69,27200.0,25.6105,25.6105,25.5846,25.5932,27200.0
2014-09-22 10:30:00,29.68,29.68,29.63,29.67,23200.0,25.5846,25.5846,25.5415,25.576,23200.0
2014-09-22 10:35:00,29.67,29.68,29.64,29.64,40400.0,25.576,25.5846,25.5501,25.5501,40400.0
2014-09-22 10:40:00,29.64,29.64,29.58,29.58,66400.0,25.5501,25.5501,25.4984,25.4984,66400.0
2014-09-22 10:45:00,29.58,29.6,29.54,29.54,56000.0,25.4984,25.5156,25.4639,25.4639,56000.0
2014-09-22 10:50:00,29.55,29.56,29.53,29.54,39800.0,25.4725,25.4812,25.4553,25.4639,39800.0
2014-09-22 10:55:00,29.54,29.57,29.53,29.56,96800.0,25.4639,25.4898,25.4553,25.4812,96800.0
2014-09-22 11:00:00,29.56,29.58,29.56,29.57,72000.0,25.4812,25.4984,25.4812,25.4898,72000.0
2014-09-22 11:05:00,29.57,29.58,29.54,29.54,38600.0,25.4898,25.4984,25.4639,25.4639,38600.0
2014-09-22 11:10:00,29.54,29.56,29.52,29.55,77600.0,25.4639,25.4812,25.4467,25.4725,77600.0
2014-09-22 11:15:00,29.55,29.57,29.53,29.55,53200.0,25.4725,25.4898,25.4553,25.4725,53200.0
2014-09-22 11:20:00,29.55,29.58,29.55,29.58,64600.0,25.4725,25.4984,25.4725,25.4984,64600.0
2014-09-22 11:25:00,29.58,29.59,29.58,29.59,41800.0,25.4984,25.507,25.4984,25.507,41800.0
2014-09-22 11:30:00,29.59,29.59,29.57,29.59,42000.0,25.507,25.507,25.4898,25.507,42000.0
2014-09-22 11:35:00,29.59,29.61,29.58,29.6,170000.0,25.507,25.5243,25.4984,25.5156,170000.0
2014-09-22 11:40:00,29.59,29.61,29.58,29.59,56000.0,25.507,25.5243,25.4984,25.507,56000.0
2014-09-22 11:45:00,29.59,29.59,29.54,29.56,37600.0,25.507,25.507,25.4639,25.4812,37600.0
2014-09-22 11:50:00,29.56,29.58,29.55,29.58,87000.0,25.4812,25.4984,25.4725,25.4984,87000.0
2014-09-22 11:55:00,29.58,29.59,29.58,29.59,17400.0,25.4984,25.507,25.4984,25.507,17400.0
2014-09-22 12:00:00,29.59,29.59,29.54,29.56,33000.0,25.507,25.507,25.4639,25.4812,33000.0
2014-09-22 12:05:00,29.56,29.58,29.56,29.58,22800.0,25.4812,25.4984,25.4812,25.4984,22800.0
2014-09-22 12:10:00,29.58,29.58,29.57,29.57,25400.0,25.4984,25.4984,25.4898,25.4898,25400.0
2014-09-22 12:15:00,29.57,29.59,29.57,29.57,27800.0,25.4898,25.507,25.4898,25.4898,27800.0
2014-09-22 12:20:00,29.57,29.59,29.57,29.58,16400.0,25.4898,25.507,25.4898,25.4984,16400.0
2014-09-22 12:25:00,29.58,29.59,29.57,29.57,26400.0,25.4984,25.507,25.4898,25.4898,26400.0
2014-09-22 12:30:00,29.57,29.57,29.55,29.56,29200.0,25.4898,25.4898,25.4725,25.4812,29200.0
2014-09-22 12:35:00,29.56,29.56,29.55,29.55,23000.0,25.4812,25.4812,25.4725,25.4725,23000.0
2014-09-22 12:40:00,29.54,29.54,29.52,29.53,28400.0,25.4639,25.4639,25.4467,25.4553,28400.0
2014-09-22 12:45:00,29.53,29.53,29.52,29.53,18400.0,25.4553,25.4553,25.4467,25.4553,18400.0
2014-09-22 12:50:00,29.53,29.54,29.52,29.52,22000.0,25.4553,25.4639,25.4467,25.4467,22000.0
2014-09-22 12:55:00,29.52,29.54,29.5,29.52,38000.0,25.4467,25.4639,25.4294,25.4467,38000.0
2014-09-22 13:00:00,29.52,29.53,29.51,29.51,29200.0,25.4467,25.4553,25.4381,25.4381,29200.0
2014-09-22 13:05:00,29.51,29.53,29.5,29.5,84200.0,25.4381,25.4553,25.4294,25.4294,84200.0
2014-09-22 13:10:00,29.5,29.5,29.47,29.5,24400.0,25.4294,25.4294,25.4036,25.4294,24400.0
2014-09-22 13:15:00,29.5,29.5,29.49,29.5,69200.0,25.4294,25.4294,25.4208,25.4294,69200.0
2014-09-22 13:20:00,29.5,29.5,29.48,29.5,29000.0,25.4294,25.4294,25.4122,25.4294,29000.0
2014-09-22 13:25:00,29.5,29.55,29.5,29.54,26200.0,25.4294,25.4725,25.4294,25.4639,26200.0
2014-09-22 13:30:00,29.54,29.56,29.53,29.54,21800.0,25.4639,25.4812,25.4553,25.4639,21800.0
2014-09-22 13:35:00,29.54,29.57,29.54,29.57,18600.0,25.4639,25.4898,25.4639,25.4898,18600.0
2014-09-22 13:40:00,29.57,29.58,29.56,29.56,25000.0,25.4898,25.4984,25.4812,25.4812,25000.0
2014-09-22 13:45:00,29.56,29.57,29.55,29.56,32400.0,25.4812,25.4898,25.4725,25.4812,32400.0
2014-09-22 13:50:00,29.56,29.58,29.55,29.57,33800.0,25.4812,25.4984,25.4725,25.4898,33800.0
2014-09-22 13:55:00,29.57,29.57,29.54,29.54,28600.0,25.4898,25.4898,25.4639,25.4639,28600.0
2014-09-22 14:00:00,29.54,29.56,29.53,29.55,36400.0,25.4639,25.4812,25.4553,25.4725,36400.0
2014-09-22 14:05:00,29.55,29.56,29.55,29.56,30800.0,25.4725,25.4812,25.4725,25.4812,30800.0
2014-09-22 14:10:00,29.56,29.56,29.54,29.55,22200.0,25.4812,25.4812,25.4639,25.4725,22200.0
2014-09-22 14:15:00,29.55,29.57,29.55,29.56,48800.0,25.4725,25.4898,25.4725,25.4812,48800.0
2014-09-22 14:20:00,29.56,29.58,29.54,29.55,68200.0,25.4812,25.4984,25.4639,25.4725,68200.0
2014-09-22 14:25:00,29.54,29.55,29.5,29.5,36400.0,25.4639,25.4725,25.4294,25.4294,36400.0
2014-09-22 14:30:00,29.5,29.55,29.5,29.53,196600.0,25.4294,25.4725,25.4294,25.4553,196600.0
2014-09-22 14:35:00,29.53,29.57,29.53,29.57,66600.0,25.4553,25.4898,25.4553,25.4898,66600.0
2014-09-22 14:40:00,29.57,29.59,29.56,29.59,110000.0,25.4898,25.507,25.4812,25.507,110000.0
2014-09-22 14:45:00,29.59,29.62,29.59,29.61,64200.0,25.507,25.5329,25.507,25.5243,64200.0
2014-09-22 14:50:00,29.61,29.64,29.61,29.63,108200.0,25.5243,25.5501,25.5243,25.5415,108200.0
2014-09-22 14:55:00,29.62,29.63,29.61,29.61,53200.0,25.5329,25.5415,25.5243,25.5243,53200.0
2014-09-22 15:00:00,29.61,29.64,29.61,29.63,77200.0,25.5243,25.5501,25.5243,25.5415,77200.0
2014-09-22 15:05:00,29.63,29.64,29.61,29.61,32800.0,25.5415,25.5501,25.5243,25.5243,32800.0
2014-09-22 15:10:00,29.62,29.63,29.6,29.6,41600.0,25.5329,25.5415,25.5156,25.5156,41600.0
2014-09-22 15:15:00,29.6,29.62,29.6,29.61,78000.0,25.5156,25.5329,25.5156,25.5243,78000.0
2014-09-22 15:20:00,29.61,29.63,29.6,29.6,126800.0,25.5243,25.5415,25.5156,25.5156,126800.0
2014-09-22 15:25:00,29.6,29.61,29.59,29.61,38400.0,25.5156,25.5243,25.507,25.5243,38400.0
2014-09-22 15:30:00,29.61,29.61,29.61,29.61,48200.0,25.5243,25.5243,25.5243,25.5243,48200.0
2014-09-22 15:35:00,29.61,29.63,29.61,29.63,86200.0,25.5243,25.5415,25.5243,25.5415,86200.0
2014-09-22 15:40:00,29.63,29.63,29.61,29.61,133200.0,25.5415,25.5415,25.5243,25.5243,133200.0
2014-09-22 15:45:00,29.61,29.61,29.61,29.61,99000.0,25.5243,25.5243,25.5243,25.5243,99000.0
2014-09-22 15:50:00,29.61,29.62,29.6,29.61,139600.0,25.5243,25.5329,25.5156,25.5243,139600.0
2014-09-22 15:55:00,29.6,29.61,29.59,29.6,322800.0,25.5156,25.5243,25.507,25.5156,322800.0
2014-09-23 09:30:00,29.52,29.52,29.29,29.4,202800.0,25.4467,25.4467,25.2484,25.3432,202800.0
2014-09-23 09:35:00,29.42,29.48,29.41,29.46,141800.0,25.3605,25.4122,25.3519,25.395,141800.0
2014-09-23 09:40:00,29.48,29.54,29.45,29.52,112600.0,25.4122,25.4639,25.3863,25.4467,112600.0
2014-09-23 09:45:00,29.52,29.54,29.51,29.53,61000.0,25.4467,25.4639,25.4381,25.4553,61000.0
2014-09-23 09:50:00,29.53,29.56,29.52,29.55,262400.0,25.4553,25.4812,25.4467,25.4725,262400.0
2014-09-23 09:55:00,29.56,29.59,29.55,29.56,198600.0,25.4812,25.507,25.4725,25.4812,198600.0
2014-09-23 10:00:00,29.56,29.58,29.54,29.55,82800.0,25.4812,25.4984,25.4639,25.4725,82800.0
2014-09-23 10:05:00,29.54,29.57,29.53,29.57,96200.0,25.4639,25.4898,25.4553,25.4898,96200.0
2014-09-23 10:10:00,29.57,29.57,29.55,29.56,90000.0,25.4898,25.4898,25.4725,25.4812,90000.0
2014-09-23 10:15:00,29.57,29.59,29.55,29.55,208200.0,25.4898,25.507,25.4725,25.4725,208200.0
2014-09-23 10:20:00,29.56,29.6,29.55,29.58,136000.0,25.4812,25.5156,25.4725,25.4984,136000.0
2014-09-23 10:25:00,29.58,29.58,29.51,29.53,123800.0,25.4984,25.4984,25.4381,25.4553,123800.0
2014-09-23 10:30:00,29.53,29.58,29.52,29.57,125400.0,25.4553,25.4984,25.4467,25.4898,125400.0
2014-09-23 10:35:00,29.57,29.59,29.55,29.58,54600.0,25.4898,25.507,25.4725,25.4984,54600.0
2014-09-23 10:40:00,29.58,29.58,29.55,29.55,85600.0,25.4984,25.4984,25.4725,25.4725,85600.0
2014-09-23 10:45:00,29.55,29.56,29.54,29.55,131000.0,25.4725,25.4812,25.4639,25.4725,131000.0
2014-09-23 10:50:00,29.55,29.58,29.55,29.55,60000.0,25.4725,25.4984,25.4725,25.4725,60000.0
2014-09-23 10:55:00,29.55,29.56,29.52,29.52,51400.0,25.4725,25.4812,25.4467,25.4467,51400.0
2014-09-23 11:00:00,29.52,29.55,29.52,29.52,48000.0,25.4467,25.4725,25.4467,25.4467,48000.0
2014-09-23 11:05:00,29.52,29.52,29.48,29.5,148800.0,25.4467,25.4467,25.4122,25.4294,148800.0
2014-09-23 11:10:00,29.49,29.49,29.43,29.45,53800.0,25.4208,25.4208,25.3691,25.3863,53800.0
2014-09-23 11:15:00,29.45,29.5,29.45,29.47,41200.0,25.3863,25.4294,25.3863,25.4036,41200.0
2014-09-23 11:20:00,29.47,29.53,29.47,29.49,69400.0,25.4036,25.4553,25.4036,25.4208,69400.0
2014-09-23 11:25:00,29.49,29.5,29.46,29.49,117400.0,25.4208,25.4294,25.395,25.4208,117400.0
2014-09-23 11:30:00,29.49,29.54,29.49,29.54,128800.0,25.4208,25.4639,25.4208,25.4639,128800.0
2014-09-23 11:35:00,29.54,29.54,29.5,29.52,78400.0,25.4639,25.4639,25.4294,25.4467,78400.0
2014-09-23 11:40:00,29.52,29.52,29.5,29.5,85600.0,25.4467,25.4467,25.4294,25.4294,85600.0
2014-09-23 11:45:00,29.5,29.54,29.5,29.52,45600.0,25.4294,25.4639,25.4294,25.4467,45600.0
2014-09-23 11:50:00,29.52,29.53,29.49,29.5,72600.0,25.4467,25.4553,25.4208,25.4294,72600.0
2014-09-23 11:55:00,29.5,29.5,29.48,29.49,18600.0,25.4294,25.4294,25.4122,25.4208,18600.0
2014-09-23 12:00:00,29.49,29.52,29.48,29.49,35800.0,25.4208,25.4467,25.4122,25.4208,35800.0
2014-09-23 12:05:00,29.49,29.52,29.49,29.51,54400.0,25.4208,25.4467,25.4208,25.4381,54400.0
2014-09-23 12:10:00,29.51,29.53,29.5,29.52,59200.0,25.4381,25.4553,25.4294,25.4467,59200.0
2014-09-23 12:15:00,29.51,29.53,29.5,29.52,29800.0,25.4381,25.4553,25.4294,25.4467,29800.0
2014-09-23 12:20:00,29.52,29.53,29.5,29.5,96400.0,25.4467,25.4553,25.4294,25.4294,96400.0
2014-09-23 12:25:00,29.5,29.5,29.49,29.5,32400.0,25.4294,25.4294,25.4208,25.4294,32400.0
2014-09-23 12:30:00,29.5,29.5,29.48,29.5,40000.0,25.4294,25.4294,25.4122,25.4294,40000.0
2014-09-23 12:35:00,29.5,29.5,29.49,29.49,52000.0,25.4294,25.4294,25.4208,25.4208,52000.0
2014-09-23 12:40:00,29.49,29.5,29.49,29.49,38600.0,25.4208,25.4294,25.4208,25.4208,38600.0
2014-09-23 12:45:00,29.49,29.49,29.45,29.45,26400.0,25.4208,25.4208,25.3863,25.3863,26400.0
2014-09-23 12:50:00,29.46,29.46,29.44,29.45,39000.0,25.395,25.395,25.3777,25.3863,39000.0
2014-09-23 12:55:00,29.45,29.45,29.43,29.43,23000.0,25.3863,25.3863,25.3691,25.3691,23000.0
2014-09-23 13:00:00,29.43,29.45,29.42,29.44,50400.0,25.3691,25.3863,25.3605,25.3777,50400.0
2014-09-23 13:05:00,29.44,29.45,29.43,29.43,29200.0,25.3777,25.3863,25.3691,25.3691,29200.0
2014-09-23 13:10:00,29.43,29.43,29.41,29.41,56800.0,25.3691,25.3691,25.3519,25.3519,56800.0
2014-09-23 13:15:00,29.42,29.43,29.4,29.43,54400.0,25.3605,25.3691,25.3432,25.3691,54400.0
2014-09-23 13:20:00,29.43,29.48,29.43,29.48,68600.0,25.3691,25.4122,25.3691,25.4122,68600.0
2014-09-23 13:25:00,29.48,29.5,29.48,29.5,38200.0,25.4122,25.4294,25.4122,25.4294,38200.0
2014-09-23 13:30:00,29.5,29.53,29.49,29.5,111400.0,25.4294,25.4553,25.4208,25.4294,111400.0
2014-09-23 13:35:00,29.5,29.53,29.49,29.5,65800.0,25.4294,25.4553,25.4208,25.4294,65800.0
2014-09-23 13:40:00,29.5,29.52,29.5,29.52,32600.0,25.4294,25.4467,25.4294,25.4467,32600.0
2014-09-23 13:45:00,29.51,29.51,29.48,29.48,25800.0,25.4381,25.4381,25.4122,25.4122,25800.0
2014-09-23 13:50:00,29.48,29.49,29.45,29.45,28000.0,25.4122,25.4208,25.3863,25.3863,28000.0
2014-09-23 13:55:00,29.46,29.46,29.4,29.41,73800.0,25.395,25.395,25.3432,25.3519,73800.0
2014-09-23 14:00:00,29.41,29.45,29.41,29.43,35600.0,25.3519,25.3863,25.3519,25.3691,35600.0
2014-09-23 14:05:00,29.43,29.45,29.42,29.43,30800.0,25.3691,25.3863,25.3605,25.3691,30800.0
2014-09-23 14:10:00,29.43,29.44,29.42,29.42,35800.0,25.3691,25.3777,25.3605,25.3605,35800.0
2014-09-23 14:15:00,29.42,29.43,29.41,29.41,31200.0,25.3605,25.3691,25.3519,25.3519,31200.0
2014-09-23 14:20:00,29.42,29.42,29.38,29.38,48400.0,25.3605,25.3605,25.326,25.326,48400.0
2014-09-23 14:25:00,29.39,29.41,29.38,29.4,38600.0,25.3346,25.3519,25.326,25.3432,38600.0
2014-09-23 14:30:00,29.4,29.41,29.39,29.4,49200.0,25.3432,25.3519,25.3346,25.3432,49200.0
2014-09-23 14:35:00,29.4,29.41,29.38,29.39,74600.0,25.3432,25.3519,25.326,25.3346,74600.0
2014-09-23 14:40:00,29.39,29.4,29.35,29.36,60800.0,25.3346,25.3432,25.3001,25.3088,60800.0
2014-09-23 14:45:00,29.36,29.37,29.35,29.35,57400.0,25.3088,25.3174,25.3001,25.3001,57400.0
2014-09-23 14:50:00,29.35,29.4,29.34,29.38,63000.0,25.3001,25.3432,25.2915,25.326,63000.0
2014-09-23 14:55:00,29.38,29.43,29.37,29.42,680400.0,25.326,25.3691,25.3174,25.3605,680400.0
2014-09-23 15:00:00,29.42,29.46,29.42,29.43,56800.0,25.3605,25.395,25.3605,25.3691,56800.0
2014-09-23 15:05:00,29.43,29.43,29.38,29.41,140200.0,25.3691,25.3691,25.326,25.3519,140200.0
2014-09-23 15:10:00,29.4,29.42,29.4,29.42,48000.0,25.3432,25.3605,25.3432,25.3605,48000.0
2014-09-23 15:15:00,29.42,29.43,29.4,29.4,73600.0,25.3605,25.3691,25.3432,25.3432,73600.0
2014-09-23 15:20:00,29.4,29.41,29.38,29.4,47600.0,25.3432,25.3519,25.326,25.3432,47600.0
2014-09-23 15:25:00,29.4,29.44,29.4,29.43,78600.0,25.3432,25.3777,25.3432,25.3691,78600.0
2014-09-23 15:30:00,29.43,29.45,29.43,29.45,57800.0,25.3691,25.3863,25.3691,25.3863,57800.0
2014-09-23 15:35:00,29.45,29.48,29.45,29.46,62800.0,25.3863,25.4122,25.3863,25.395,62800.0
2014-09-23 15:40:00,29.46,29.48,29.46,29.48,192000.0,25.395,25.4122,25.395,25.4122,192000.0
2014-09-23 15:45:00,29.48,29.48,29.43,29.44,128600.0,25.4122,25.4122,25.3691,25.3777,128600.0
2014-09-23 15:50:00,29.43,29.45,29.39,29.41,124000.0,25.3691,25.3863,25.3346,25.3519,124000.0
2014-09-23 15:55:00,29.41,29.41,29.38,29.38,342000.0,25.3519,25.3519,25.326,25.326,342000.0
2014-09-24 09:30:00,29.45,29.52,29.39,29.49,101600.0,25.3863,25.4467,25.3346,25.4208,101600.0
2014-09-24 09:35:00,29.48,29.61,29.48,29.58,60800.0,25.4122,25.5243,25.4122,25.4984,60800.0
2014-09-24 09:40:00,29.59,29.62,29.55,29.61,81400.0,25.507,25.5329,25.4725,25.5243,81400.0
2014-09-24 09:45:00,29.61,29.62,29.57,29.58,219600.0,25.5243,25.5329,25.4898,25.4984,219600.0
2014-09-24 09:50:00,29.57,29.61,29.57,29.6,77200.0,25.4898,25.5243,25.4898,25.5156,77200.0
2014-09-24 09:55:00,29.6,29.61,29.55,29.6,68400.0,25.5156,25.5243,25.4725,25.5156,68400.0
2014-09-24 10:00:00,29.6,29.65,29.59,29.63,101000.0,25.5156,25.5587,25.507,25.5415,101000.0
2014-09-24 10:05:00,29.64,29.68,29.59,29.59,74400.0,25.5501,25.5846,25.507,25.507,74400.0
2014-09-24 10:10:00,29.59,29.65,29.59,29.64,76600.0,25.507,25.5587,25.507,25.5501,76600.0
2014-09-24 10:15:00,29.64,29.66,29.63,29.64,89600.0,25.5501,25.5674,25.5415,25.5501,89600.0
2014-09-24 10:20:00,29.64,29.66,29.61,29.64,95400.0,25.5501,25.5674,25.5243,25.5501,95400.0
2014-09-24 10:25:00,29.63,29.64,29.6,29.61,74000.0,25.5415,25.5501,25.5156,25.5243,74000.0
2014-09-24 10:30:00,29.61,29.61,29.58,29.59,88000.0,25.5243,25.5243,25.4984,25.507,88000.0
2014-09-24 10:35:00,29.59,29.63,29.58,29.61,90000.0,25.507,25.5415,25.4984,25.5243,90000.0
2014-09-24 10:40:00,29.61,29.62,29.59,29.61,54600.0,25.5243,25.5329,25.507,25.5243,54600.0
2014-09-24 10:45:00,29.61,29.62,29.58,29.59,54800.0,25.5243,25.5329,25.4984,25.507,54800.0
2014-09-24 10:50:00,29.6,29.61,29.57,29.58,285200.0,25.5156,25.5243,25.4898,25.4984,285200.0
2014-09-24 10:55:00,29.61,29.61,29.57,29.6,48600.0,25.5243,25.5243,25.4898,25.5156,48600.0
2014-09-24 11:00:00,29.6,29.61,29.6,29.61,51400.0,25.5156,25.5243,25.5156,25.5243,51400.0
2014-09-24 11:05:00,29.61,29.63,29.6,29.62,87000.0,25.5243,25.5415,25.5156,25.5329,87000.0
2014-09-24 11:10:00,29.61,29.64,29.61,29.64,43400.0,25.5243,25.5501,25.5243,25.5501,43400.0
2014-09-24 11:15:00,29.64,29.68,29.64,29.67,32000.0,25.5501,25.5846,25.5501,25.576,32000.0
2014-09-24 11:20:00,29.68,29.73,29.68,29.72,42000.0,25.5846,25.6277,25.5846,25.6191,42000.0
2014-09-24 11:25:00,29.72,29.8,29.71,29.79,96000.0,25.6191,25.688,25.6105,25.6794,96000.0
2014-09-24 11:30:00,29.79,29.8,29.76,29.79,111800.0,25.6794,25.688,25.6536,25.6794,111800.0
2014-09-24 11:35:00,29.78,29.81,29.78,29.79,50000.0,25.6708,25.6967,25.6708,25.6794,50000.0
2014-09-24 11:40:00,29.79,29.79,29.76,29.78,58800.0,25.6794,25.6794,25.6536,25.6708,58800.0
2014-09-24 11:45:00,29.78,29.79,29.77,29.78,60600.0,25.6708,25.6794,25.6622,25.6708,60600.0
2014-09-24 11:50:00,29.78,29.81,29.77,29.8,340400.0,25.6708,25.6967,25.6622,25.688,340400.0
2014-09-24 11:55:00,29.81,29.86,29.81,29.85,113000.0,25.6967,25.7398,25.6967,25.7311,113000.0
2014-09-24 12:00:00,29.85,29.89,29.84,29.89,62000.0,25.7311,25.7656,25.7225,25.7656,62000.0
2014-09-24 12:05:00,29.89,29.9,29.86,29.89,63200.0,25.7656,25.7742,25.7398,25.7656,63200.0
2014-09-24 12:10:00,29.89,29.91,29.88,29.91,37600.0,25.7656,25.7829,25.757,25.7829,37600.0
2014-09-24 12:15:00,29.91,29.91,29.88,29.9,107000.0,25.7829,25.7829,25.757,25.7742,107000.0
2014-09-24 12:20:00,29.9,29.9,29.87,29.88,47800.0,25.7742,25.7742,25.7484,25.757,47800.0
2014-09-24 12:25:00,29.87,29.87,29.84,29.84,41000.0,25.7484,25.7484,25.7225,25.7225,41000.0
2014-09-24 12:30:00,29.84,29.89,29.84,29.88,89000.0,25.7225,25.7656,25.7225,25.757,89000.0
2014-09-24 12:35:00,29.88,29.91,29.88,29.91,33600.0,25.757,25.7829,25.757,25.7829,33600.0
2014-09-24 12:40:00,29.9,29.92,29.9,29.92,53600.0,25.7742,25.7915,25.7742,25.7915,53600.0
2014-09-24 12:45:00,29.91,29.92,29.9,29.9,35800.0,25.7829,25.7915,25.7742,25.7742,35800.0
2014-09-24 12:50:00,29.9,29.9,29.89,29.89,41000.0,25.7742,25.7742,25.7656,25.7656,41000.0
2014-09-24 12:55:00,29.9,29.92,29.89,29.92,53600.0,25.7742,25.7915,25.7656,25.7915,53600.0
2014-09-24 13:00:00,29.92,29.93,29.91,29.92,33000.0,25.7915,25.8001,25.7829,25.7915,33000.0
2014-09-24 13:05:00,29.92,29.92,29.91,29.92,43800.0,25.7915,25.7915,25.7829,25.7915,43800.0
2014-09-24 13:10:00,29.91,29.94,29.91,29.93,58200.0,25.7829,25.8087,25.7829,25.8001,58200.0
2014-09-24 13:15:00,29.93,29.93,29.91,29.93,360400.0,25.8001,25.8001,25.7829,25.8001,360400.0
2014-09-24 13:20:00,29.93,29.95,29.93,29.95,49400.0,25.8001,25.8173,25.8001,25.8173,49400.0
2014-09-24 13:25:00,29.95,29.96,29.94,29.96,66000.0,25.8173,25.826,25.8087,25.826,66000.0
2014-09-24 13:30:00,29.96,29.98,29.96,29.98,75600.0,25.826,25.8432,25.826,25.8432,75600.0
2014-09-24 13:35:00,29.98,30.0,29.98,29.99,40800.0,25.8432,25.8604,25.8432,25.8518,40800.0
2014-09-24 13:40:00,29.99,30.0,29.98,29.98,109600.0,25.8518,25.8604,25.8432,25.8432,109600.0
2014-09-24 13:45:00,29.98,29.98,29.97,29.98,45600.0,25.8432,25.8432,25.8346,25.8432,45600.0
2014-09-24 13:50:00,29.98,30.0,29.97,29.99,42400.0,25.8432,25.8604,25.8346,25.8518,42400.0
2014-09-24 13:55:00,29.99,30.02,29.98,30.02,369600.0,25.8518,25.8777,25.8432,25.8777,369600.0
2014-09-24 14:00:00,30.02,30.02,30.0,30.01,39600.0,25.8777,25.8777,25.8604,25.8691,39600.0
2014-09-24 14:05:00,30.01,30.01,30.0,30.0,48000.0,25.8691,25.8691,25.8604,25.8604,48000.0
2014-09-24 14:10:00,30.0,30.05,30.0,30.05,123800.0,25.8604,25.9035,25.8604,25.9035,123800.0
2014-09-24 14:15:00,30.05,30.09,30.05,30.08,212200.0,25.9035,25.938,25.9035,25.9294,212200.0
2014-09-24 14:20:00,30.08,30.09,30.07,30.08,119000.0,25.9294,25.938,25.9208,25.9294,119000.0
2014-09-24 14:25:00,30.08,30.15,30.08,30.15,181800.0,25.9294,25.9898,25.9294,25.9898,181800.0
2014-09-24 14:30:00,30.15,30.15,30.1,30.11,115000.0,25.9898,25.9898,25.9466,25.9553,115000.0
2014-09-24 14:35:00,30.1,30.13,30.1,30.11,90600.0,25.9466,25.9725,25.9466,25.9553,90600.0
2014-09-24 14:40:00,30.11,30.11,30.09,30.1,62200.0,25.9553,25.9553,25.938,25.9466,62200.0
2014-09-24 14:45:00,30.1,30.11,30.09,30.09,72600.0,25.9466,25.9553,25.938,25.938,72600.0
2014-09-24 14:50:00,30.1,30.13,30.09,30.12,53800.0,25.9466,25.9725,25.938,25.9639,53800.0
2014-09-24 14:55:00,30.11,30.13,30.11,30.11,55200.0,25.9553,25.9725,25.9553,25.9553,55200.0
2014-09-24 15:00:00,30.11,30.19,30.11,30.18,130800.0,25.9553,26.0242,25.9553,26.0156,130800.0
2014-09-24 15:05:00,30.18,30.18,30.17,30.18,117200.0,26.0156,26.0156,26.007,26.0156,117200.0
2014-09-24 15:10:00,30.18,30.18,30.15,30.16,78200.0,26.0156,26.0156,25.9898,25.9984,78200.0
2014-09-24 15:15:00,30.16,30.18,30.15,30.18,87400.0,25.9984,26.0156,25.9898,26.0156,87400.0
2014-09-24 15:20:00,30.17,30.18,30.15,30.15,108600.0,26.007,26.0156,25.9898,25.9898,108600.0
2014-09-24 15:25:00,30.15,30.16,30.15,30.16,79600.0,25.9898,25.9984,25.9898,25.9984,79600.0
2014-09-24 15:30:00,30.15,30.18,30.15,30.18,150800.0,25.9898,26.0156,25.9898,26.0156,150800.0
2014-09-24 15:35:00,30.17,30.23,30.17,30.22,234600.0,26.007,26.0587,26.007,26.0501,234600.0
2014-09-24 15:40:00,30.22,30.24,30.22,30.23,212600.0,26.0501,26.0673,26.0501,26.0587,212600.0
2014-09-24 15:45:00,30.24,30.25,30.18,30.18,718800.0,26.0673,26.076,26.0156,26.0156,718800.0
2014-09-24 15:50:00,30.18,30.2,30.17,30.2,321000.0,26.0156,26.0329,26.007,26.0329,321000.0
2014-09-24 15:55:00,30.2,30.22,30.18,30.19,467600.0,26.0329,26.0501,26.0156,26.0242,467600.0
2014-09-25 09:30:00,30.0,30.04,29.88,30.04,198400.0,25.8604,25.8949,25.757,25.8949,198400.0
2014-09-25 09:35:00,30.03,30.14,29.99,30.0,199400.0,25.8863,25.9811,25.8518,25.8604,199400.0
2014-09-25 09:40:00,30.0,30.0,29.97,29.99,83000.0,25.8604,25.8604,25.8346,25.8518,83000.0
2014-09-25 09:45:00,29.98,30.1,29.98,30.1,147600.0,25.8432,25.9466,25.8432,25.9466,147600.0
2014-09-25 09:50:00,30.1,30.15,30.07,30.15,145400.0,25.9466,25.9898,25.9208,25.9898,145400.0
2014-09-25 09:55:00,30.14,30.18,30.06,30.06,155600.0,25.9811,26.0156,25.9122,25.9122,155600.0
2014-09-25 10:00:00,30.06,30.07,30.03,30.05,112600.0,25.9122,25.9208,25.8863,25.9035,112600.0
2014-09-25 10:05:00,30.04,30.07,30.04,30.04,95000.0,25.8949,25.9208,25.8949,25.8949,95000.0
2014-09-25 10:10:00,30.04,30.04,29.95,29.98,447200.0,25.8949,25.8949,25.8173,25.8432,447200.0
2014-09-25 10:15:00,29.96,29.98,29.93,29.93,102800.0,25.826,25.8432,25.8001,25.8001,102800.0
2014-09-25 10:20:00,29.93,29.94,29.89,29.93,151000.0,25.8001,25.8087,25.7656,25.8001,151000.0
2014-09-25 10:25:00,29.93,29.96,29.92,29.92,60800.0,25.8001,25.826,25.7915,25.7915,60800.0
2014-09-25 10:30:00,29.92,29.93,29.9,29.93,234000.0,25.7915,25.8001,25.7742,25.8001,234000.0
2014-09-25 10:35:00,29.93,29.93,29.9,29.9,168800.0,25.8001,25.8001,25.7742,25.7742,168800.0
2014-09-25 10:40:00,29.9,29.92,29.84,29.88,366200.0,25.7742,25.7915,25.7225,25.757,366200.0
2014-09-25 10:45:00,29.88,29.9,29.86,29.86,256800.0,25.757,25.7742,25.7398,25.7398,256800.0
2014-09-25 10:50:00,29.86,29.89,29.82,29.83,189200.0,25.7398,25.7656,25.7053,25.7139,189200.0
2014-09-25 10:55:00,29.82,29.88,29.8,29.88,141600.0,25.7053,25.757,25.688,25.757,141600.0
2014-09-25 11:00:00,29.88,29.88,29.79,29.82,67600.0,25.757,25.757,25.6794,25.7053,67600.0
2014-09-25 11:05:00,29.82,29.82,29.77,29.79,161000.0,25.7053,25.7053,25.6622,25.6794,161000.0
2014-09-25 11:10:00,29.79,29.79,29.73,29.73,81200.0,25.6794,25.6794,25.6277,25.6277,81200.0
2014-09-25 11:15:00,29.73,29.74,29.7,29.7,109800.0,25.6277,25.6363,25.6018,25.6018,109800.0
2014-09-25 11:20:00,29.7,29.79,29.7,29.79,122000.0,25.6018,25.6794,25.6018,25.6794,122000.0
2014-09-25 11:25:00,29.79,29.79,29.75,29.79,61200.0,25.6794,25.6794,25.6449,25.6794,61200.0
2014-09-25 11:30:00,29.78,29.78,29.7,29.74,110400.0,25.6708,25.6708,25.6018,25.6363,110400.0
2014-09-25 11:35:00,29.75,29.8,29.75,29.8,34000.0,25.6449,25.688,25.6449,25.688,34000.0
2014-09-25 11:40:00,29.8,29.81,29.72,29.72,57000.0,25.688,25.6967,25.6191,25.6191,57000.0
2014-09-25 11:45:00,29.73,29.75,29.68,29.69,52800.0,25.6277,25.6449,25.5846,25.5932,52800.0
2014-09-25 11:50:00,29.68,29.73,29.68,29.72,41600.0,25.5846,25.6277,25.5846,25.6191,41600.0
2014-09-25 11:55:00,29.72,29.73,29.65,29.66,34800.0,25.6191,25.6277,25.5587,25.5674,34800.0
2014-09-25 12:00:00,29.66,29.72,29.65,29.72,49800.0,25.5674,25.6191,25.5587,25.6191,49800.0
2014-09-25 12:05:00,29.72,29.73,29.68,29.69,33200.0,25.6191,25.6277,25.5846,25.5932,33200.0
2014-09-25 12:10:00,29.69,29.72,29.68,29.71,42800.0,25.5932,25.6191,25.5846,25.6105,42800.0
2014-09-25 12:15:00,29.71,29.72,29.69,29.7,35800.0,25.6105,25.6191,25.5932,25.6018,35800.0
2014-09-25 12:20:00,29.7,29.72,29.68,29.71,50400.0,25.6018,25.6191,25.5846,25.6105,50400.0
2014-09-25 12:25:00,29.71,29.71,29.67,29.68,98600.0,25.6105,25.6105,25.576,25.5846,98600.0
2014-09-25 12:30:00,29.68,29.69,29.67,29.67,82800.0,25.5846,25.5932,25.576,25.576,82800.0
2014-09-25 12:35:00,29.68,29.71,29.68,29.7,39600.0,25.5846,25.6105,25.5846,25.6018,39600.0
2014-09-25 12:40:00,29.7,29.71,29.68,29.7,43800.0,25.6018,25.6105,25.5846,25.6018,43800.0
2014-09-25 12:45:00,29.7,29.73,29.69,29.73,45800.0,25.6018,25.6277,25.5932,25.6277,45800.0
2014-09-25 12:50:00,29.73,29.75,29.71,29.74,102200.0,25.6277,25.6449,25.6105,25.6363,102200.0
2014-09-25 12:55:00,29.74,29.77,29.74,29.76,36600.0,25.6363,25.6622,25.6363,25.6536,36600.0
2014-09-25 13:00:00,29.76,29.77,29.73,29.73,21600.0,25.6536,25.6622,25.6277,25.6277,21600.0
2014-09-25 13:05:00,29.73,29.77,29.73,29.74,40400.0,25.6277,25.6622,25.6277,25.6363,40400.0
2014-09-25 13:10:00,29.74,29.77,29.74,29.75,31000.0,25.6363,25.6622,25.6363,25.6449,31000.0
2014-09-25 13:15:00,29.75,29.78,29.75,29.75,26400.0,25.6449,25.6708,25.6449,25.6449,26400.0
2014-09-25 13:20:00,29.75,29.76,29.72,29.72,47800.0,25.6449,25.6536,25.6191,25.6191,47800.0
2014-09-25 13:25:00,29.72,29.73,29.7,29.71,33200.0,25.6191,25.6277,25.6018,25.6105,33200.0
2014-09-25 13:30:00,29.71,29.71,29.65,29.65,44800.0,25.6105,25.6105,25.5587,25.5587,44800.0
2014-09-25 13:35:00,29.65,29.65,29.64,29.65,56600.0,25.5587,25.5587,25.5501,25.5587,56600.0
2014-09-25 13:40:00,29.66,29.68,29.66,29.67,33400.0,25.5674,25.5846,25.5674,25.576,33400.0
2014-09-25 13:45:00,29.68,29.68,29.64,29.64,32600.0,25.5846,25.5846,25.5501,25.5501,32600.0
2014-09-25 13:50:00,29.64,29.64,29.58,29.59,47600.0,25.5501,25.5501,25.4984,25.507,47600.0
2014-09-25 13:55:00,29.59,29.64,29.58,29.63,61200.0,25.507,25.5501,25.4984,25.5415,61200.0
2014-09-25 14:00:00,29.63,29.63,29.6,29.62,58000.0,25.5415,25.5415,25.5156,25.5329,58000.0
2014-09-25 14:05:00,29.62,29.65,29.61,29.65,89800.0,25.5329,25.5587,25.5243,25.5587,89800.0
2014-09-25 14:10:00,29.65,29.67,29.64,29.67,39400.0,25.5587,25.576,25.5501,25.576,39400.0
2014-09-25 14:15:00,29.67,29.68,29.66,29.66,114200.0,25.576,25.5846,25.5674,25.5674,114200.0
2014-09-25 14:20:00,29.65,29.68,29.65,29.68,170000.0,25.5587,25.5846,25.5587,25.5846,170000.0
2014-09-25 14:25:00,29.68,29.68,29.65,29.65,75000.0,25.5846,25.5846,25.5587,25.5587,75000.0
2014-09-25 14:30:00,29.65,29.66,29.64,29.65,75000.0,25.5587,25.5674,25.5501,25.5587,75000.0
2014-09-25 14:35:00,29.65,29.66,29.64,29.65,138800.0,25.5587,25.5674,25.5501,25.5587,138800.0
2014-09-25 14:40:00,29.66,29.67,29.65,29.67,130200.0,25.5674,25.576,25.5587,25.576,130200.0
2014-09-25 14:45:00,29.66,29.71,29.66,29.69,86000.0,25.5674,25.6105,25.5674,25.5932,86000.0
2014-09-25 14:50:00,29.68,29.72,29.68,29.7,130200.0,25.5846,25.6191,25.5846,25.6018,130200.0
2014-09-25 14:55:00,29.7,29.71,29.68,29.7,102400.0,25.6018,25.6105,25.5846,25.6018,102400.0
2014-09-25 15:00:00,29.7,29.72,29.67,29.69,100200.0,25.6018,25.6191,25.576,25.5932,100200.0
2014-09-25 15:05:00,29.69,29.71,29.69,29.71,76800.0,25.5932,25.6105,25.5932,25.6105,76800.0
2014-09-25 15:10:00,29.71,29.71,29.67,29.7,80400.0,25.6105,25.6105,25.576,25.6018,80400.0
2014-09-25 15:15:00,29.69,29.73,29.69,29.7,84200.0,25.5932,25.6277,25.5932,25.6018,84200.0
2014-09-25 15:20:00,29.7,29.7,29.66,29.67,80000.0,25.6018,25.6018,25.5674,25.576,80000.0
2014-09-25 15:25:00,29.67,29.71,29.65,29.69,87800.0,25.576,25.6105,25.5587,25.5932,87800.0
2014-09-25 15:30:00,29.68,29.68,29.65,29.68,91400.0,25.5846,25.5846,25.5587,25.5846,91400.0
2014-09-25 15:35:00,29.69,29.73,29.68,29.72,154200.0,25.5932,25.6277,25.5846,25.6191,154200.0
2014-09-25 15:40:00,29.72,29.76,29.7,29.74,165800.0,25.6191,25.6536,25.6018,25.6363,165800.0
2014-09-25 15:45:00,29.73,29.75,29.7,29.74,283000.0,25.6277,25.6449,25.6018,25.6363,283000.0
2014-09-25 15:50:00,29.74,29.75,29.72,29.72,386000.0,25.6363,25.6449,25.6191,25.6191,386000.0
2014-09-25 15:55:00,29.72,29.73,29.65,29.66,537200.0,25.6191,25.6277,25.5587,25.5674,537200.0
2014-09-26 09:30:00,29.73,29.74,29.67,29.7,84400.0,25.6277,25.6363,25.576,25.6018,84400.0
2014-09-26 09:35:00,29.7,29.79,29.68,29.78,34800.0,25.6018,25.6794,25.5846,25.6708,34800.0
2014-09-26 09:40:00,29.77,29.87,29.77,29.87,53200.0,25.6622,25.7484,25.6622,25.7484,53200.0
2014-09-26 09:45:00,29.88,29.9,29.78,29.88,123200.0,25.757,25.7742,25.6708,25.757,123200.0
2014-09-26 09:50:00,29.88,29.95,29.88,29.91,117200.0,25.757,25.8173,25.757,25.7829,117200.0
2014-09-26 09:55:00,29.91,29.92,29.84,29.92,109800.0,25.7829,25.7915,25.7225,25.7915,109800.0
2014-09-26 10:00:00,29.93,30.08,29.93,30.06,68800.0,25.8001,25.9294,25.8001,25.9122,68800.0
2014-09-26 10:05:00,30.06,30.07,29.99,30.0,157600.0,25.9122,25.9208,25.8518,25.8604,157600.0
2014-09-26 10:10:00,30.0,30.02,29.98,30.0,154800.0,25.8604,25.8777,25.8432,25.8604,154800.0
2014-09-26 10:15:00,30.0,30.06,29.99,30.05,117600.0,25.8604,25.9122,25.8518,25.9035,117600.0
2014-09-26 10:20:00,30.06,30.08,30.02,30.06,79800.0,25.9122,25.9294,25.8777,25.9122,79800.0
2014-09-26 10:25:00,30.07,30.09,30.05,30.05,49800.0,25.9208,25.938,25.9035,25.9035,49800.0
2014-09-26 10:30:00,30.04,30.1,30.0,30.08,85600.0,25.8949,25.9466,25.8604,25.9294,85600.0
2014-09-26 10:35:00,30.08,30.08,30.04,30.04,107600.0,25.9294,25.9294,25.8949,25.8949,107600.0
2014-09-26 10:40:00,30.04,30.07,30.02,30.05,75200.0,25.8949,25.9208,25.8777,25.9035,75200.0
2014-09-26 10:45:00,30.06,30.08,30.02,30.02,117800.0,25.9122,25.9294,25.8777,25.8777,117800.0
2014-09-26 10:50:00,30.02,30.06,30.01,30.06,69400.0,25.8777,25.9122,25.8691,25.9122,69400.0
2014-09-26 10:55:00,30.05,30.09,30.04,30.09,41200.0,25.9035,25.938,25.8949,25.938,41200.0
2014-09-26 11:00:00,30.09,30.1,30.06,30.07,38800.0,25.938,25.9466,25.9122,25.9208,38800.0
2014-09-26 11:05:00,30.08,30.11,30.06,30.1,716600.0,25.9294,25.9553,25.9122,25.9466,716600.0
2014-09-26 11:10:00,30.11,30.11,30.06,30.08,102600.0,25.9553,25.9553,25.9122,25.9294,102600.0
2014-09-26 11:15:00,30.08,30.09,30.02,30.03,83600.0,25.9294,25.938,25.8777,25.8863,83600.0
2014-09-26 11:20:00,30.03,30.04,30.0,30.03,59800.0,25.8863,25.8949,25.8604,25.8863,59800.0
2014-09-26 11:25:00,30.03,30.04,30.01,30.03,40200.0,25.8863,25.8949,25.8691,25.8863,40200.0
2014-09-26 11:30:00,30.04,30.04,30.0,30.02,112400.0,25.8949,25.8949,25.8604,25.8777,112400.0
2014-09-26 11:35:00,30.02,30.03,29.99,30.0,127400.0,25.8777,25.8863,25.8518,25.8604,127400.0
2014-09-26 11:40:00,30.0,30.0,29.98,30.0,89600.0,25.8604,25.8604,25.8432,25.8604,89600.0
2014-09-26 11:45:00,30.0,30.0,29.97,29.99,143200.0,25.8604,25.8604,25.8346,25.8518,143200.0
2014-09-26 11:50:00,29.99,30.0,29.95,29.97,39200.0,25.8518,25.8604,25.8173,25.8346,39200.0
2014-09-26 11:55:00,29.97,29.99,29.97,29.98,34200.0,25.8346,25.8518,25.8346,25.8432,34200.0
2014-09-26 12:00:00,29.98,29.98,29.96,29.97,64600.0,25.8432,25.8432,25.826,25.8346,64600.0
2014-09-26 12:05:00,29.97,29.98,29.96,29.96,43000.0,25.8346,25.8432,25.826,25.826,43000.0
2014-09-26 12:10:00,29.96,29.98,29.91,29.92,90400.0,25.826,25.8432,25.7829,25.7915,90400.0
2014-09-26 12:15:00,29.91,29.94,29.9,29.93,59000.0,25.7829,25.8087,25.7742,25.8001,59000.0
2014-09-26 12:20:00,29.93,29.94,29.92,29.93,79200.0,25.8001,25.8087,25.7915,25.8001,79200.0
2014-09-26 12:25:00,29.93,29.93,29.92,29.93,26000.0,25.8001,25.8001,25.7915,25.8001,26000.0
2014-09-26 12:30:00,29.92,29.94,29.9,29.9,33200.0,25.7915,25.8087,25.7742,25.7742,33200.0
2014-09-26 12:35:00,29.9,29.91,29.9,29.91,39200.0,25.7742,25.7829,25.7742,25.7829,39200.0
2014-09-26 12:40:00,29.91,29.91,29.86,29.86,81800.0,25.7829,25.7829,25.7398,25.7398,81800.0
2014-09-26 12:45:00,29.86,29.86,29.86,29.86,22800.0,25.7398,25.7398,25.7398,25.7398,22800.0
2014-09-26 12:50:00,29.86,29.89,29.86,29.89,22400.0,25.7398,25.7656,25.7398,25.7656,22400.0
2014-09-26 12:55:00,29.89,29.89,29.85,29.86,59800.0,25.7656,25.7656,25.7311,25.7398,59800.0
2014-09-26 13:00:00,29.86,29.89,29.86,29.88,25800.0,25.7398,25.7656,25.7398,25.757,25800.0
2014-09-26 13:05:00,29.88,29.89,29.88,29.89,22800.0,25.757,25.7656,25.757,25.7656,22800.0
2014-09-26 13:10:00,29.89,29.92,29.89,29.91,46400.0,25.7656,25.7915,25.7656,25.7829,46400.0
2014-09-26 13:15:00,29.91,29.93,29.91,29.91,90000.0,25.7829,25.8001,25.7829,25.7829,90000.0
2014-09-26 13:20:00,29.92,29.93,29.91,29.93,21400.0,25.7915,25.8001,25.7829,25.8001,21400.0
2014-09-26 13:25:00,29.93,29.93,29.88,29.88,70200.0,25.8001,25.8001,25.757,25.757,70200.0
2014-09-26 13:30:00,29.88,29.88,29.84,29.85,42200.0,25.757,25.757,25.7225,25.7311,42200.0
2014-09-26 13:35:00,29.85,29.85,29.84,29.85,13800.0,25.7311,25.7311,25.7225,25.7311,13800.0
2014-09-26 13:40:00,29.85,29.86,29.85,29.86,53000.0,25.7311,25.7398,25.7311,25.7398,53000.0
2014-09-26 13:45:00,29.86,29.86,29.84,29.85,68600.0,25.7398,25.7398,25.7225,25.7311,68600.0
2014-09-26 13:50:00,29.85,29.86,29.85,29.86,32000.0,25.7311,25.7398,25.7311,25.7398,32000.0
2014-09-26 13:55:00,29.86,29.89,29.86,29.89,43600.0,25.7398,25.7656,25.7398,25.7656,43600.0
2014-09-26 14:00:00,29.89,29.92,29.88,29.92,106600.0,25.7656,25.7915,25.757,25.7915,106600.0
2014-09-26 14:05:00,29.93,29.97,29.92,29.97,82400.0,25.8001,25.8346,25.7915,25.8346,82400.0
2014-09-26 14:10:00,29.98,30.0,29.98,30.0,90400.0,25.8432,25.8604,25.8432,25.8604,90400.0
2014-09-26 14:15:00,30.0,30.05,30.0,30.05,96400.0,25.8604,25.9035,25.8604,25.9035,96400.0
2014-09-26 14:20:00,30.05,30.06,30.04,30.05,51600.0,25.9035,25.9122,25.8949,25.9035,51600.0
2014-09-26 14:25:00,30.06,30.06,30.06,30.06,22200.0,25.9122,25.9122,25.9122,25.9122,22200.0
2014-09-26 14:30:00,30.06,30.07,30.05,30.06,70800.0,25.9122,25.9208,25.9035,25.9122,70800.0
2014-09-26 14:35:00,30.06,30.11,30.05,30.11,83800.0,25.9122,25.9553,25.9035,25.9553,83800.0
2014-09-26 14:40:00,30.11,30.11,30.09,30.09,43800.0,25.9553,25.9553,25.938,25.938,43800.0
2014-09-26 14:45:00,30.09,30.13,30.08,30.11,98600.0,25.938,25.9725,25.9294,25.9553,98600.0
2014-09-26 14:50:00,30.12,30.13,30.1,30.1,63200.0,25.9639,25.9725,25.9466,25.9466,63200.0
2014-09-26 14:55:00,30.1,30.11,30.05,30.07,110200.0,25.9466,25.9553,25.9035,25.9208,110200.0
2014-09-26 15:00:00,30.06,30.07,30.01,30.04,325800.0,25.9122,25.9208,25.8691,25.8949,325800.0
2014-09-26 15:05:00,30.03,30.05,30.02,30.03,75000.0,25.8863,25.9035,25.8777,25.8863,75000.0
2014-09-26 15:10:00,30.03,30.04,30.02,30.04,42800.0,25.8863,25.8949,25.8777,25.8949,42800.0
2014-09-26 15:15:00,30.04,30.05,30.01,30.02,138800.0,25.8949,25.9035,25.8691,25.8777,138800.0
2014-09-26 15:20:00,30.02,30.03,29.99,30.0,99400.0,25.8777,25.8863,25.8518,25.8604,99400.0
2014-09-26 15:25:00,30.0,30.01,30.0,30.0,61000.0,25.8604,25.8691,25.8604,25.8604,61000.0
2014-09-26 15:30:00,30.01,30.03,29.99,29.99,63800.0,25.8691,25.8863,25.8518,25.8518,63800.0
2014-09-26 15:35:00,29.99,29.99,29.97,29.98,103600.0,25.8518,25.8518,25.8346,25.8432,103600.0
2014-09-26 15:40:00,29.98,29.99,29.97,29.99,114400.0,25.8432,25.8518,25.8346,25.8518,114400.0
2014-09-26 15:45:00,29.99,30.0,29.96,29.97,173600.0,25.8518,25.8604,25.826,25.8346,173600.0
2014-09-26 15:50:00,29.97,30.01,29.96,29.97,201400.0,25.8346,25.8691,25.826,25.8346,201400.0
2014-09-26 15:55:00,29.97,29.98,29.96,29.96,360200.0,25.8346,25.8432,25.826,25.826,360200.0
2014-09-29 09:30:00,29.67,29.86,29.57,29.83,269800.0,25.576,25.7398,25.4898,25.7139,269800.0
2014-09-29 09:35:00,29.83,29.9,29.8,29.86,46200.0,25.7139,25.7742,25.688,25.7398,46200.0
2014-09-29 09:40:00,29.86,29.92,29.85,29.88,57600.0,25.7398,25.7915,25.7311,25.757,57600.0
2014-09-29 09:45:00,29.88,29.89,29.85,29.86,70600.0,25.757,25.7656,25.7311,25.7398,70600.0
2014-09-29 09:50:00,29.86,29.88,29.79,29.86,73600.0,25.7398,25.757,25.6794,25.7398,73600.0
2014-09-29 09:55:00,29.86,29.92,29.85,29.91,98400.0,25.7398,25.7915,25.7311,25.7829,98400.0
2014-09-29 10:00:00,29.9,29.9,29.84,29.87,96000.0,25.7742,25.7742,25.7225,25.7484,96000.0
2014-09-29 10:05:00,29.88,29.89,29.85,29.86,83400.0,25.757,25.7656,25.7311,25.7398,83400.0
2014-09-29 10:10:00,29.86,29.93,29.86,29.91,42800.0,25.7398,25.8001,25.7398,25.7829,42800.0
2014-09-29 10:15:00,29.91,29.96,29.91,29.95,63200.0,25.7829,25.826,25.7829,25.8173,63200.0
2014-09-29 10:20:00,29.95,29.98,29.95,29.96,32200.0,25.8173,25.8432,25.8173,25.826,32200.0
2014-09-29 10:25:00,29.96,29.97,29.92,29.94,46800.0,25.826,25.8346,25.7915,25.8087,46800.0
2014-09-29 10:30:00,29.94,29.99,29.92,29.98,149200.0,25.8087,25.8518,25.7915,25.8432,149200.0
2014-09-29 10:35:00,29.99,29.99,29.96,29.97,76600.0,25.8518,25.8518,25.826,25.8346,76600.0
2014-09-29 10:40:00,29.97,30.04,29.97,29.99,136200.0,25.8346,25.8949,25.8346,25.8518,136200.0
2014-09-29 10:45:00,29.99,29.99,29.93,29.96,57000.0,25.8518,25.8518,25.8001,25.826,57000.0
2014-09-29 10:50:00,29.96,29.97,29.94,29.97,45600.0,25.826,25.8346,25.8087,25.8346,45600.0
2014-09-29 10:55:00,29.97,29.98,29.94,29.96,60400.0,25.8346,25.8432,25.8087,25.826,60400.0
2014-09-29 11:00:00,29.95,29.98,29.94,29.98,53200.0,25.8173,25.8432,25.8087,25.8432,53200.0
2014-09-29 11:05:00,29.98,30.02,29.97,30.01,129000.0,25.8432,25.8777,25.8346,25.8691,129000.0
2014-09-29 11:10:00,30.01,30.04,29.98,30.03,46200.0,25.8691,25.8949,25.8432,25.8863,46200.0
2014-09-29 11:15:00,30.03,30.05,30.02,30.05,45600.0,25.8863,25.9035,25.8777,25.9035,45600.0
2014-09-29 11:20:00,30.05,30.07,30.05,30.06,42400.0,25.9035,25.9208,25.9035,25.9122,42400.0
2014-09-29 11:25:00,30.06,30.07,30.04,30.05,100600.0,25.9122,25.9208,25.8949,25.9035,100600.0
2014-09-29 11:30:00,30.05,30.05,30.0,30.0,157400.0,25.9035,25.9035,25.8604,25.8604,157400.0
2014-09-29 11:35:00,30.0,30.0,29.96,29.98,181000.0,25.8604,25.8604,25.826,25.8432,181000.0
2014-09-29 11:40:00,29.98,29.99,29.96,29.96,40600.0,25.8432,25.8518,25.826,25.826,40600.0
2014-09-29 11:45:00,29.96,29.97,29.93,29.93,79200.0,25.826,25.8346,25.8001,25.8001,79200.0
2014-09-29 11:50:00,29.93,29.94,29.93,29.93,27600.0,25.8001,25.8087,25.8001,25.8001,27600.0
2014-09-29 11:55:00,29.93,29.94,29.92,29.93,40200.0,25.8001,25.8087,25.7915,25.8001,40200.0
2014-09-29 12:00:00,29.93,29.93,29.88,29.88,52600.0,25.8001,25.8001,25.757,25.757,52600.0
2014-09-29 12:05:00,29.88,29.89,29.86,29.86,134200.0,25.757,25.7656,25.7398,25.7398,134200.0
2014-09-29 12:10:00,29.86,29.86,29.83,29.83,25800.0,25.7398,25.7398,25.7139,25.7139,25800.0
2014-09-29 12:15:00,29.82,29.85,29.82,29.84,40400.0,25.7053,25.7311,25.7053,25.7225,40400.0
2014-09-29 12:20:00,29.85,29.85,29.83,29.83,38800.0,25.7311,25.7311,25.7139,25.7139,38800.0
2014-09-29 12:25:00,29.84,29.84,29.82,29.84,55600.0,25.7225,25.7225,25.7053,25.7225,55600.0
2014-09-29 12:30:00,29.84,29.86,29.83,29.83,30000.0,25.7225,25.7398,25.7139,25.7139,30000.0
2014-09-29 12:35:00,29.83,29.85,29.82,29.84,40600.0,25.7139,25.7311,25.7053,25.7225,40600.0
2014-09-29 12:40:00,29.84,29.86,29.84,29.85,28800.0,25.7225,25.7398,25.7225,25.7311,28800.0
2014-09-29 12:45:00,29.85,29.86,29.84,29.85,42400.0,25.7311,25.7398,25.7225,25.7311,42400.0
2014-09-29 12:50:00,29.84,29.86,29.84,29.84,30000.0,25.7225,25.7398,25.7225,25.7225,30000.0
2014-09-29 12:55:00,29.84,29.84,29.82,29.82,86400.0,25.7225,25.7225,25.7053,25.7053,86400.0
2014-09-29 13:00:00,29.82,29.82,29.78,29.78,20000.0,25.7053,25.7053,25.6708,25.6708,20000.0
2014-09-29 13:05:00,29.77,29.78,29.77,29.78,25200.0,25.6622,25.6708,25.6622,25.6708,25200.0
2014-09-29 13:10:00,29.78,29.78,29.77,29.78,29400.0,25.6708,25.6708,25.6622,25.6708,29400.0
2014-09-29 13:15:00,29.77,29.82,29.77,29.8,28200.0,25.6622,25.7053,25.6622,25.688,28200.0
2014-09-29 13:20:00,29.8,29.81,29.79,29.8,19000.0,25.688,25.6967,25.6794,25.688,19000.0
2014-09-29 13:25:00,29.8,29.82,29.8,29.82,19400.0,25.688,25.7053,25.688,25.7053,19400.0
2014-09-29 13:30:00,29.82,29.86,29.82,29.86,32200.0,25.7053,25.7398,25.7053,25.7398,32200.0
2014-09-29 13:35:00,29.86,29.86,29.84,29.85,100000.0,25.7398,25.7398,25.7225,25.7311,100000.0
2014-09-29 13:40:00,29.85,29.85,29.82,29.82,39000.0,25.7311,25.7311,25.7053,25.7053,39000.0
2014-09-29 13:45:00,29.82,29.82,29.8,29.8,36800.0,25.7053,25.7053,25.688,25.688,36800.0
2014-09-29 13:50:00,29.8,29.82,29.8,29.81,45400.0,25.688,25.7053,25.688,25.6967,45400.0
2014-09-29 13:55:00,29.82,29.82,29.8,29.8,36200.0,25.7053,25.7053,25.688,25.688,36200.0
2014-09-29 14:00:00,29.8,29.84,29.8,29.82,30800.0,25.688,25.7225,25.688,25.7053,30800.0
2014-09-29 14:05:00,29.82,29.83,29.8,29.81,37800.0,25.7053,25.7139,25.688,25.6967,37800.0
2014-09-29 14:10:00,29.81,29.82,29.81,29.82,38000.0,25.6967,25.7053,25.6967,25.7053,38000.0
2014-09-29 14:15:00,29.82,29.83,29.81,29.81,48600.0,25.7053,25.7139,25.6967,25.6967,48600.0
2014-09-29 14:20:00,29.8,29.8,29.77,29.8,65800.0,25.688,25.688,25.6622,25.688,65800.0
2014-09-29 14:25:00,29.8,29.81,29.79,29.79,47600.0,25.688,25.6967,25.6794,25.6794,47600.0
2014-09-29 14:30:00,29.79,29.82,29.79,29.82,61800.0,25.6794,25.7053,25.6794,25.7053,61800.0
2014-09-29 14:35:00,29.81,29.81,29.8,29.81,36400.0,25.6967,25.6967,25.688,25.6967,36400.0
2014-09-29 14:40:00,29.82,29.83,29.79,29.8,41800.0,25.7053,25.7139,25.6794,25.688,41800.0
2014-09-29 14:45:00,29.8,29.86,29.8,29.86,59600.0,25.688,25.7398,25.688,25.7398,59600.0
2014-09-29 14:50:00,29.86,29.87,29.84,29.85,81600.0,25.7398,25.7484,25.7225,25.7311,81600.0
2014-09-29 14:55:00,29.85,29.89,29.84,29.89,66600.0,25.7311,25.7656,25.7225,25.7656,66600.0
2014-09-29 15:00:00,29.89,29.93,29.89,29.93,131200.0,25.7656,25.8001,25.7656,25.8001,131200.0
2014-09-29 15:05:00,29.93,29.93,29.92,29.93,157000.0,25.8001,25.8001,25.7915,25.8001,157000.0
2014-09-29 15:10:00,29.93,29.97,29.93,29.97,82600.0,25.8001,25.8346,25.8001,25.8346,82600.0
2014-09-29 15:15:00,29.97,29.98,29.94,29.97,73800.0,25.8346,25.8432,25.8087,25.8346,73800.0
2014-09-29 15:20:00,29.97,29.98,29.96,29.97,64400.0,25.8346,25.8432,25.826,25.8346,64400.0
2014-09-29 15:25:00,29.97,29.99,29.96,29.96,47600.0,25.8346,25.8518,25.826,25.826,47600.0
2014-09-29 15:30:00,29.96,29.97,29.94,29.96,63000.0,25.826,25.8346,25.8087,25.826,63000.0
2014-09-29 15:35:00,29.96,29.98,29.94,29.97,69600.0,25.826,25.8432,25.8087,25.8346,69600.0
2014-09-29 15:40:00,29.97,29.97,29.91,29.93,100600.0,25.8346,25.8346,25.7829,25.8001,100600.0
2014-09-29 15:45:00,29.92,29.96,29.92,29.96,116800.0,25.7915,25.826,25.7915,25.826,116800.0
2014-09-29 15:50:00,29.95,29.96,29.92,29.92,187800.0,25.8173,25.826,25.7915,25.7915,187800.0
2014-09-29 15:55:00,29.92,29.93,29.9,29.9,204400.0,25.7915,25.8001,25.7742,25.7742,204400.0
2014-09-30 09:30:00,29.8,29.84,29.64,29.67,158000.0,25.688,25.7225,25.5501,25.576,158000.0
2014-09-30 09:35:00,29.66,29.68,29.63,29.67,141000.0,25.5674,25.5846,25.5415,25.576,141000.0
2014-09-30 09:40:00,29.67,29.77,29.66,29.73,82400.0,25.576,25.6622,25.5674,25.6277,82400.0
2014-09-30 09:45:00,29.73,29.83,29.73,29.76,163600.0,25.6277,25.7139,25.6277,25.6536,163600.0
2014-09-30 09:50:00,29.75,29.79,29.74,29.75,73600.0,25.6449,25.6794,25.6363,25.6449,73600.0
2014-09-30 09:55:00,29.75,29.8,29.75,29.8,49200.0,25.6449,25.688,25.6449,25.688,49200.0
2014-09-30 10:00:00,29.79,29.79,29.67,29.68,63400.0,25.6794,25.6794,25.576,25.5846,63400.0
2014-09-30 10:05:00,29.68,29.69,29.65,29.66,79600.0,25.5846,25.5932,25.5587,25.5674,79600.0
2014-09-30 10:10:00,29.65,29.7,29.63,29.68,94000.0,25.5587,25.6018,25.5415,25.5846,94000.0
2014-09-30 10:15:00,29.68,29.73,29.68,29.71,91400.0,25.5846,25.6277,25.5846,25.6105,91400.0
2014-09-30 10:20:00,29.71,29.77,29.71,29.76,83400.0,25.6105,25.6622,25.6105,25.6536,83400.0
2014-09-30 10:25:00,29.76,29.78,29.72,29.72,68200.0,25.6536,25.6708,25.6191,25.6191,68200.0
2014-09-30 10:30:00,29.72,29.75,29.7,29.74,98800.0,25.6191,25.6449,25.6018,25.6363,98800.0
2014-09-30 10:35:00,29.74,29.76,29.7,29.75,75000.0,25.6363,25.6536,25.6018,25.6449,75000.0
2014-09-30 10:40:00,29.75,29.78,29.74,29.77,36200.0,25.6449,25.6708,25.6363,25.6622,36200.0
2014-09-30 10:45:00,29.77,29.82,29.77,29.81,21000.0,25.6622,25.7053,25.6622,25.6967,21000.0
2014-09-30 10:50:00,29.81,29.81,29.78,29.8,31200.0,25.6967,25.6967,25.6708,25.688,31200.0
2014-09-30 10:55:00,29.81,29.82,29.77,29.79,48200.0,25.6967,25.7053,25.6622,25.6794,48200.0
2014-09-30 11:00:00,29.79,29.79,29.75,29.79,45000.0,25.6794,25.6794,25.6449,25.6794,45000.0
2014-09-30 11:05:00,29.78,29.84,29.78,29.84,38200.0,25.6708,25.7225,25.6708,25.7225,38200.0
2014-09-30 11:10:00,29.84,29.84,29.82,29.83,48800.0,25.7225,25.7225,25.7053,25.7139,48800.0
2014-09-30 11:15:00,29.82,29.83,29.81,29.81,36800.0,25.7053,25.7139,25.6967,25.6967,36800.0
2014-09-30 11:20:00,29.82,29.82,29.77,29.81,56000.0,25.7053,25.7053,25.6622,25.6967,56000.0
2014-09-30 11:25:00,29.81,29.84,29.81,29.83,39000.0,25.6967,25.7225,25.6967,25.7139,39000.0
2014-09-30 11:30:00,29.83,29.83,29.76,29.76,62800.0,25.7139,25.7139,25.6536,25.6536,62800.0
2014-09-30 11:35:00,29.76,29.78,29.76,29.76,44400.0,25.6536,25.6708,25.6536,25.6536,44400.0
2014-09-30 11:40:00,29.76,29.77,29.75,29.75,58200.0,25.6536,25.6622,25.6449,25.6449,58200.0
2014-09-30 11:45:00,29.75,29.77,29.75,29.77,49200.0,25.6449,25.6622,25.6449,25.6622,49200.0
2014-09-30 11:50:00,29.76,29.79,29.76,29.79,27000.0,25.6536,25.6794,25.6536,25.6794,27000.0
2014-09-30 11:55:00,29.78,29.78,29.75,29.76,51800.0,25.6708,25.6708,25.6449,25.6536,51800.0
2014-09-30 12:00:00,29.76,29.78,29.75,29.77,32000.0,25.6536,25.6708,25.6449,25.6622,32000.0
2014-09-30 12:05:00,29.77,29.77,29.75,29.75,37200.0,25.6622,25.6622,25.6449,25.6449,37200.0
2014-09-30 12:10:00,29.76,29.79,29.75,29.79,35000.0,25.6536,25.6794,25.6449,25.6794,35000.0
2014-09-30 12:15:00,29.79,29.82,29.79,29.81,51400.0,25.6794,25.7053,25.6794,25.6967,51400.0
2014-09-30 12:20:00,29.81,29.81,29.76,29.76,49000.0,25.6967,25.6967,25.6536,25.6536,49000.0
2014-09-30 12:25:00,29.77,29.78,29.75,29.77,77400.0,25.6622,25.6708,25.6449,25.6622,77400.0
2014-09-30 12:30:00,29.77,29.77,29.75,29.75,25000.0,25.6622,25.6622,25.6449,25.6449,25000.0
2014-09-30 12:35:00,29.75,29.75,29.7,29.71,96800.0,25.6449,25.6449,25.6018,25.6105,96800.0
2014-09-30 12:40:00,29.7,29.71,29.67,29.7,39800.0,25.6018,25.6105,25.576,25.6018,39800.0
2014-09-30 12:45:00,29.7,29.72,29.7,29.7,43000.0,25.6018,25.6191,25.6018,25.6018,43000.0
2014-09-30 12:50:00,29.71,29.72,29.71,29.71,27400.0,25.6105,25.6191,25.6105,25.6105,27400.0
2014-09-30 12:55:00,29.71,29.72,29.68,29.68,38600.0,25.6105,25.6191,25.5846,25.5846,38600.0
2014-09-30 13:00:00,29.68,29.69,29.67,29.68,43400.0,25.5846,25.5932,25.576,25.5846,43400.0
2014-09-30 13:05:00,29.68,29.72,29.68,29.69,43400.0,25.5846,25.6191,25.5846,25.5932,43400.0
2014-09-30 13:10:00,29.69,29.7,29.68,29.68,32600.0,25.5932,25.6018,25.5846,25.5846,32600.0
2014-09-30 13:15:00,29.68,29.7,29.67,29.68,37600.0,25.5846,25.6018,25.576,25.5846,37600.0
2014-09-30 13:20:00,29.68,29.68,29.66,29.67,86600.0,25.5846,25.5846,25.5674,25.576,86600.0
2014-09-30 13:25:00,29.67,29.68,29.64,29.64,64400.0,25.576,25.5846,25.5501,25.5501,64400.0
2014-09-30 13:30:00,29.64,29.68,29.64,29.66,62000.0,25.5501,25.5846,25.5501,25.5674,62000.0
2014-09-30 13:35:00,29.66,29.68,29.66,29.68,29800.0,25.5674,25.5846,25.5674,25.5846,29800.0
2014-09-30 13:40:00,29.68,29.68,29.65,29.65,40800.0,25.5846,25.5846,25.5587,25.5587,40800.0
2014-09-30 13:45:00,29.65,29.65,29.61,29.61,28000.0,25.5587,25.5587,25.5243,25.5243,28000.0
2014-09-30 13:50:00,29.61,29.63,29.6,29.63,22800.0,25.5243,25.5415,25.5156,25.5415,22800.0
2014-09-30 13:55:00,29.63,29.65,29.63,29.65,49800.0,25.5415,25.5587,25.5415,25.5587,49800.0
2014-09-30 14:00:00,29.65,29.67,29.61,29.67,32200.0,25.5587,25.576,25.5243,25.576,32200.0
2014-09-30 14:05:00,29.66,29.66,29.64,29.66,35000.0,25.5674,25.5674,25.5501,25.5674,35000.0
2014-09-30 14:10:00,29.66,29.67,29.63,29.64,46400.0,25.5674,25.576,25.5415,25.5501,46400.0
2014-09-30 14:15:00,29.64,29.64,29.61,29.61,26800.0,25.5501,25.5501,25.5243,25.5243,26800.0
2014-09-30 14:20:00,29.62,29.64,29.59,29.61,34400.0,25.5329,25.5501,25.507,25.5243,34400.0
2014-09-30 14:25:00,29.61,29.64,29.61,29.64,33600.0,25.5243,25.5501,25.5243,25.5501,33600.0
2014-09-30 14:30:00,29.64,29.64,29.64,29.64,75200.0,25.5501,25.5501,25.5501,25.5501,75200.0
2014-09-30 14:35:00,29.64,29.64,29.63,29.64,28800.0,25.5501,25.5501,25.5415,25.5501,28800.0
2014-09-30 14:40:00,29.64,29.64,29.63,29.64,25200.0,25.5501,25.5501,25.5415,25.5501,25200.0
2014-09-30 14:45:00,29.64,29.64,29.63,29.64,85600.0,25.5501,25.5501,25.5415,25.5501,85600.0
2014-09-30 14:50:00,29.64,29.64,29.63,29.63,54000.0,25.5501,25.5501,25.5415,25.5415,54000.0
2014-09-30 14:55:00,29.64,29.64,29.63,29.63,70600.0,25.5501,25.5501,25.5415,25.5415,70600.0
2014-09-30 15:00:00,29.63,29.63,29.61,29.63,34200.0,25.5415,25.5415,25.5243,25.5415,34200.0
2014-09-30 15:05:00,29.63,29.64,29.61,29.64,22000.0,25.5415,25.5501,25.5243,25.5501,22000.0
2014-09-30 15:10:00,29.64,29.64,29.62,29.63,38600.0,25.5501,25.5501,25.5329,25.5415,38600.0
2014-09-30 15:15:00,29.62,29.65,29.62,29.65,76200.0,25.5329,25.5587,25.5329,25.5587,76200.0
2014-09-30 15:20:00,29.64,29.69,29.64,29.68,87800.0,25.5501,25.5932,25.5501,25.5846,87800.0
2014-09-30 15:25:00,29.67,29.68,29.65,29.66,68800.0,25.576,25.5846,25.5587,25.5674,68800.0
2014-09-30 15:30:00,29.66,29.67,29.64,29.67,120400.0,25.5674,25.576,25.5501,25.576,120400.0
2014-09-30 15:35:00,29.67,29.68,29.64,29.64,153600.0,25.576,25.5846,25.5501,25.5501,153600.0
2014-09-30 15:40:00,29.64,29.67,29.63,29.64,159200.0,25.5501,25.576,25.5415,25.5501,159200.0
2014-09-30 15:45:00,29.64,29.67,29.63,29.65,280600.0,25.5501,25.576,25.5415,25.5587,280600.0
2014-09-30 15:50:00,29.65,29.66,29.64,29.65,184600.0,25.5587,25.5674,25.5501,25.5587,184600.0
2014-09-30 15:55:00,29.65,29.65,29.59,29.59,458800.0,25.5587,25.5587,25.507,25.507,458800.0
2014-10-01 09:30:00,29.64,29.65,29.52,29.59,136800.0,25.5501,25.5587,25.4467,25.507,136800.0
2014-10-01 09:35:00,29.6,29.6,29.5,29.52,63800.0,25.5156,25.5156,25.4294,25.4467,63800.0
2014-10-01 09:40:00,29.5,29.61,29.48,29.61,66600.0,25.4294,25.5243,25.4122,25.5243,66600.0
2014-10-01 09:45:00,29.61,29.63,29.57,29.57,40000.0,25.5243,25.5415,25.4898,25.4898,40000.0
2014-10-01 09:50:00,29.56,29.63,29.56,29.63,48000.0,25.4812,25.5415,25.4812,25.5415,48000.0
2014-10-01 09:55:00,29.63,29.68,29.62,29.66,34800.0,25.5415,25.5846,25.5329,25.5674,34800.0
2014-10-01 10:00:00,29.66,29.66,29.59,29.59,63000.0,25.5674,25.5674,25.507,25.507,63000.0
2014-10-01 10:05:00,29.58,29.6,29.54,29.59,55600.0,25.4984,25.5156,25.4639,25.507,55600.0
2014-10-01 10:10:00,29.6,29.61,29.58,29.6,48000.0,25.5156,25.5243,25.4984,25.5156,48000.0
2014-10-01 10:15:00,29.61,29.68,29.6,29.6,114000.0,25.5243,25.5846,25.5156,25.5156,114000.0
2014-10-01 10:20:00,29.6,29.65,29.59,29.65,34600.0,25.5156,25.5587,25.507,25.5587,34600.0
2014-10-01 10:25:00,29.65,29.71,29.65,29.71,57800.0,25.5587,25.6105,25.5587,25.6105,57800.0
2014-10-01 10:30:00,29.71,29.71,29.67,29.67,58600.0,25.6105,25.6105,25.576,25.576,58600.0
2014-10-01 10:35:00,29.67,29.68,29.64,29.67,71600.0,25.576,25.5846,25.5501,25.576,71600.0
2014-10-01 10:40:00,29.67,29.73,29.66,29.72,72800.0,25.576,25.6277,25.5674,25.6191,72800.0
2014-10-01 10:45:00,29.72,29.77,29.7,29.74,66400.0,25.6191,25.6622,25.6018,25.6363,66400.0
2014-10-01 10:50:00,29.74,29.77,29.74,29.75,51000.0,25.6363,25.6622,25.6363,25.6449,51000.0
2014-10-01 10:55:00,29.74,29.77,29.73,29.77,52000.0,25.6363,25.6622,25.6277,25.6622,52000.0
2014-10-01 11:00:00,29.77,29.84,29.76,29.84,94600.0,25.6622,25.7225,25.6536,25.7225,94600.0
2014-10-01 11:05:00,29.84,29.9,29.84,29.86,137600.0,25.7225,25.7742,25.7225,25.7398,137600.0
2014-10-01 11:10:00,29.86,29.86,29.81,29.83,40400.0,25.7398,25.7398,25.6967,25.7139,40400.0
2014-10-01 11:15:00,29.82,29.87,29.82,29.86,60200.0,25.7053,25.7484,25.7053,25.7398,60200.0
2014-10-01 11:20:00,29.86,29.86,29.83,29.84,46800.0,25.7398,25.7398,25.7139,25.7225,46800.0
2014-10-01 11:25:00,29.84,29.85,29.77,29.79,36800.0,25.7225,25.7311,25.6622,25.6794,36800.0
2014-10-01 11:30:00,29.78,29.84,29.77,29.8,105800.0,25.6708,25.7225,25.6622,25.688,105800.0
2014-10-01 11:35:00,29.8,29.83,29.79,29.82,39400.0,25.688,25.7139,25.6794,25.7053,39400.0
2014-10-01 11:40:00,29.82,29.84,29.81,29.83,41400.0,25.7053,25.7225,25.6967,25.7139,41400.0
2014-10-01 11:45:00,29.83,29.84,29.81,29.81,71800.0,25.7139,25.7225,25.6967,25.6967,71800.0
2014-10-01 11:50:00,29.81,29.84,29.81,29.84,22800.0,25.6967,25.7225,25.6967,25.7225,22800.0
2014-10-01 11:55:00,29.83,29.86,29.83,29.86,56600.0,25.7139,25.7398,25.7139,25.7398,56600.0
2014-10-01 12:00:00,29.85,29.86,29.81,29.83,48000.0,25.7311,25.7398,25.6967,25.7139,48000.0
2014-10-01 12:05:00,29.83,29.86,29.82,29.86,49000.0,25.7139,25.7398,25.7053,25.7398,49000.0
2014-10-01 12:10:00,29.86,29.86,29.82,29.82,41800.0,25.7398,25.7398,25.7053,25.7053,41800.0
2014-10-01 12:15:00,29.82,29.85,29.81,29.85,29200.0,25.7053,25.7311,25.6967,25.7311,29200.0
2014-10-01 12:20:00,29.85,29.86,29.84,29.86,24400.0,25.7311,25.7398,25.7225,25.7398,24400.0
2014-10-01 12:25:00,29.86,29.9,29.86,29.89,55000.0,25.7398,25.7742,25.7398,25.7656,55000.0
2014-10-01 12:30:00,29.89,29.89,29.84,29.86,112600.0,25.7656,25.7656,25.7225,25.7398,112600.0
2014-10-01 12:35:00,29.86,29.86,29.83,29.84,32200.0,25.7398,25.7398,25.7139,25.7225,32200.0
2014-10-01 12:40:00,29.84,29.84,29.82,29.82,34600.0,25.7225,25.7225,25.7053,25.7053,34600.0
2014-10-01 12:45:00,29.83,29.83,29.8,29.8,63000.0,25.7139,25.7139,25.688,25.688,63000.0
2014-10-01 12:50:00,29.8,29.84,29.8,29.81,47000.0,25.688,25.7225,25.688,25.6967,47000.0
2014-10-01 12:55:00,29.81,29.83,29.8,29.81,79600.0,25.6967,25.7139,25.688,25.6967,79600.0
2014-10-01 13:00:00,29.81,29.82,29.79,29.79,201200.0,25.6967,25.7053,25.6794,25.6794,201200.0
2014-10-01 13:05:00,29.79,29.79,29.74,29.74,46400.0,25.6794,25.6794,25.6363,25.6363,46400.0
2014-10-01 13:10:00,29.74,29.77,29.74,29.75,51200.0,25.6363,25.6622,25.6363,25.6449,51200.0
2014-10-01 13:15:00,29.75,29.76,29.73,29.76,78400.0,25.6449,25.6536,25.6277,25.6536,78400.0
2014-10-01 13:20:00,29.75,29.75,29.73,29.75,68600.0,25.6449,25.6449,25.6277,25.6449,68600.0
2014-10-01 13:25:00,29.75,29.77,29.74,29.75,53200.0,25.6449,25.6622,25.6363,25.6449,53200.0
2014-10-01 13:30:00,29.75,29.75,29.69,29.69,81200.0,25.6449,25.6449,25.5932,25.5932,81200.0
2014-10-01 13:35:00,29.69,29.7,29.61,29.63,131600.0,25.5932,25.6018,25.5243,25.5415,131600.0
2014-10-01 13:40:00,29.62,29.63,29.6,29.61,59800.0,25.5329,25.5415,25.5156,25.5243,59800.0
2014-10-01 13:45:00,29.61,29.64,29.61,29.61,43600.0,25.5243,25.5501,25.5243,25.5243,43600.0
2014-10-01 13:50:00,29.61,29.63,29.6,29.6,52200.0,25.5243,25.5415,25.5156,25.5156,52200.0
2014-10-01 13:55:00,29.6,29.61,29.6,29.6,58200.0,25.5156,25.5243,25.5156,25.5156,58200.0
2014-10-01 14:00:00,29.6,29.61,29.59,29.61,40000.0,25.5156,25.5243,25.507,25.5243,40000.0
2014-10-01 14:05:00,29.6,29.65,29.6,29.65,33200.0,25.5156,25.5587,25.5156,25.5587,33200.0
2014-10-01 14:10:00,29.65,29.67,29.64,29.67,31200.0,25.5587,25.576,25.5501,25.576,31200.0
2014-10-01 14:15:00,29.67,29.7,29.66,29.7,24800.0,25.576,25.6018,25.5674,25.6018,24800.0
2014-10-01 14:20:00,29.7,29.7,29.67,29.69,46800.0,25.6018,25.6018,25.576,25.5932,46800.0
2014-10-01 14:25:00,29.7,29.72,29.68,29.68,35000.0,25.6018,25.6191,25.5846,25.5846,35000.0
2014-10-01 14:30:00,29.68,29.7,29.66,29.67,46000.0,25.5846,25.6018,25.5674,25.576,46000.0
2014-10-01 14:35:00,29.67,29.71,29.66,29.71,61200.0,25.576,25.6105,25.5674,25.6105,61200.0
2014-10-01 14:40:00,29.71,29.73,29.71,29.72,77400.0,25.6105,25.6277,25.6105,25.6191,77400.0
2014-10-01 14:45:00,29.72,29.73,29.71,29.72,58200.0,25.6191,25.6277,25.6105,25.6191,58200.0
2014-10-01 14:50:00,29.72,29.73,29.69,29.71,99800.0,25.6191,25.6277,25.5932,25.6105,99800.0
2014-10-01 14:55:00,29.71,29.71,29.66,29.67,63600.0,25.6105,25.6105,25.5674,25.576,63600.0
2014-10-01 15:00:00,29.67,29.68,29.62,29.64,67000.0,25.576,25.5846,25.5329,25.5501,67000.0
2014-10-01 15:05:00,29.63,29.65,29.61,29.61,84200.0,25.5415,25.5587,25.5243,25.5243,84200.0
2014-10-01 15:10:00,29.61,29.64,29.6,29.63,42200.0,25.5243,25.5501,25.5156,25.5415,42200.0
2014-10-01 15:15:00,29.63,29.68,29.63,29.67,131000.0,25.5415,25.5846,25.5415,25.576,131000.0
2014-10-01 15:20:00,29.67,29.67,29.61,29.62,67000.0,25.576,25.576,25.5243,25.5329,67000.0
2014-10-01 15:25:00,29.61,29.69,29.61,29.68,75200.0,25.5243,25.5932,25.5243,25.5846,75200.0
2014-10-01 15:30:00,29.68,29.71,29.67,29.67,88000.0,25.5846,25.6105,25.576,25.576,88000.0
2014-10-01 15:35:00,29.67,29.69,29.65,29.69,73800.0,25.576,25.5932,25.5587,25.5932,73800.0
2014-10-01 15:40:00,29.69,29.7,29.68,29.69,107400.0,25.5932,25.6018,25.5846,25.5932,107400.0
2014-10-01 15:45:00,29.68,29.74,29.68,29.71,231200.0,25.5846,25.6363,25.5846,25.6105,231200.0
2014-10-01 15:50:00,29.71,29.71,29.65,29.66,168600.0,25.6105,25.6105,25.5587,25.5674,168600.0
2014-10-01 15:55:00,29.66,29.68,29.6,29.61,418400.0,25.5674,25.5846,25.5156,25.5243,418400.0
2014-10-02 09:30:00,29.71,29.72,29.61,29.61,160200.0,25.6105,25.6191,25.5243,25.5243,160200.0
2014-10-02 09:35:00,29.58,29.73,29.58,29.73,68800.0,25.4984,25.6277,25.4984,25.6277,68800.0
2014-10-02 09:40:00,29.74,29.8,29.71,29.78,59400.0,25.6363,25.688,25.6105,25.6708,59400.0
2014-10-02 09:45:00,29.78,29.8,29.74,29.8,188600.0,25.6708,25.688,25.6363,25.688,188600.0
2014-10-02 09:50:00,29.8,29.81,29.76,29.76,51200.0,25.688,25.6967,25.6536,25.6536,51200.0
2014-10-02 09:55:00,29.77,29.78,29.75,29.75,34800.0,25.6622,25.6708,25.6449,25.6449,34800.0
2014-10-02 10:00:00,29.75,29.75,29.7,29.7,55600.0,25.6449,25.6449,25.6018,25.6018,55600.0
2014-10-02 10:05:00,29.7,29.75,29.66,29.75,92800.0,25.6018,25.6449,25.5674,25.6449,92800.0
2014-10-02 10:10:00,29.75,29.78,29.71,29.71,120800.0,25.6449,25.6708,25.6105,25.6105,120800.0
2014-10-02 10:15:00,29.71,29.75,29.7,29.72,48000.0,25.6105,25.6449,25.6018,25.6191,48000.0
2014-10-02 10:20:00,29.71,29.8,29.71,29.8,45800.0,25.6105,25.688,25.6105,25.688,45800.0
2014-10-02 10:25:00,29.8,29.81,29.77,29.79,88200.0,25.688,25.6967,25.6622,25.6794,88200.0
2014-10-02 10:30:00,29.78,29.78,29.69,29.7,44400.0,25.6708,25.6708,25.5932,25.6018,44400.0
2014-10-02 10:35:00,29.7,29.73,29.68,29.72,51200.0,25.6018,25.6277,25.5846,25.6191,51200.0
2014-10-02 10:40:00,29.72,29.74,29.67,29.71,49600.0,25.6191,25.6363,25.576,25.6105,49600.0
2014-10-02 10:45:00,29.7,29.72,29.68,29.71,35800.0,25.6018,25.6191,25.5846,25.6105,35800.0
2014-10-02 10:50:00,29.71,29.73,29.7,29.73,59400.0,25.6105,25.6277,25.6018,25.6277,59400.0
2014-10-02 10:55:00,29.73,29.74,29.71,29.73,75000.0,25.6277,25.6363,25.6105,25.6277,75000.0
2014-10-02 11:00:00,29.73,29.75,29.71,29.74,73000.0,25.6277,25.6449,25.6105,25.6363,73000.0
2014-10-02 11:05:00,29.74,29.76,29.73,29.74,75600.0,25.6363,25.6536,25.6277,25.6363,75600.0
2014-10-02 11:10:00,29.74,29.74,29.7,29.73,66400.0,25.6363,25.6363,25.6018,25.6277,66400.0
2014-10-02 11:15:00,29.73,29.74,29.71,29.74,48400.0,25.6277,25.6363,25.6105,25.6363,48400.0
2014-10-02 11:20:00,29.74,29.75,29.7,29.71,66600.0,25.6363,25.6449,25.6018,25.6105,66600.0
2014-10-02 11:25:00,29.71,29.73,29.71,29.73,33800.0,25.6105,25.6277,25.6105,25.6277,33800.0
2014-10-02 11:30:00,29.73,29.74,29.7,29.73,71400.0,25.6277,25.6363,25.6018,25.6277,71400.0
2014-10-02 11:35:00,29.73,29.73,29.68,29.71,72200.0,25.6277,25.6277,25.5846,25.6105,72200.0
2014-10-02 11:40:00,29.71,29.71,29.59,29.61,73400.0,25.6105,25.6105,25.507,25.5243,73400.0
2014-10-02 11:45:00,29.61,29.66,29.61,29.64,57800.0,25.5243,25.5674,25.5243,25.5501,57800.0
2014-10-02 11:50:00,29.63,29.67,29.61,29.67,37200.0,25.5415,25.576,25.5243,25.576,37200.0
2014-10-02 11:55:00,29.67,29.7,29.65,29.68,50800.0,25.576,25.6018,25.5587,25.5846,50800.0
2014-10-02 12:00:00,29.67,29.69,29.67,29.68,34200.0,25.576,25.5932,25.576,25.5846,34200.0
2014-10-02 12:05:00,29.68,29.72,29.68,29.7,28600.0,25.5846,25.6191,25.5846,25.6018,28600.0
2014-10-02 12:10:00,29.7,29.7,29.66,29.67,38800.0,25.6018,25.6018,25.5674,25.576,38800.0
2014-10-02 12:15:00,29.68,29.69,29.66,29.68,20600.0,25.5846,25.5932,25.5674,25.5846,20600.0
2014-10-02 12:20:00,29.68,29.71,29.68,29.71,39000.0,25.5846,25.6105,25.5846,25.6105,39000.0
2014-10-02 12:25:00,29.71,29.72,29.7,29.72,35200.0,25.6105,25.6191,25.6018,25.6191,35200.0
2014-10-02 12:30:00,29.72,29.74,29.68,29.7,30600.0,25.6191,25.6363,25.5846,25.6018,30600.0
2014-10-02 12:35:00,29.7,29.7,29.68,29.7,21000.0,25.6018,25.6018,25.5846,25.6018,21000.0
2014-10-02 12:40:00,29.7,29.74,29.68,29.73,27600.0,25.6018,25.6363,25.5846,25.6277,27600.0
2014-10-02 12:45:00,29.74,29.74,29.71,29.73,26000.0,25.6363,25.6363,25.6105,25.6277,26000.0
2014-10-02 12:50:00,29.73,29.8,29.73,29.8,81000.0,25.6277,25.688,25.6277,25.688,81000.0
2014-10-02 12:55:00,29.81,29.81,29.76,29.81,38000.0,25.6967,25.6967,25.6536,25.6967,38000.0
2014-10-02 13:00:00,29.81,29.84,29.8,29.84,37000.0,25.6967,25.7225,25.688,25.7225,37000.0
2014-10-02 13:05:00,29.83,29.83,29.8,29.81,20400.0,25.7139,25.7139,25.688,25.6967,20400.0
2014-10-02 13:10:00,29.81,29.86,29.81,29.86,28200.0,25.6967,25.7398,25.6967,25.7398,28200.0
2014-10-02 13:15:00,29.85,29.88,29.85,29.88,41600.0,25.7311,25.757,25.7311,25.757,41600.0
2014-10-02 13:20:00,29.88,29.89,29.85,29.88,40400.0,25.757,25.7656,25.7311,25.757,40400.0
2014-10-02 13:25:00,29.88,29.93,29.88,29.92,55800.0,25.757,25.8001,25.757,25.7915,55800.0
2014-10-02 13:30:00,29.92,29.93,29.91,29.92,35600.0,25.7915,25.8001,25.7829,25.7915,35600.0
2014-10-02 13:35:00,29.92,29.93,29.88,29.91,87600.0,25.7915,25.8001,25.757,25.7829,87600.0
2014-10-02 13:40:00,29.91,29.91,29.87,29.88,42800.0,25.7829,25.7829,25.7484,25.757,42800.0
2014-10-02 13:45:00,29.88,29.9,29.86,29.87,19600.0,25.757,25.7742,25.7398,25.7484,19600.0
2014-10-02 13:50:00,29.86,29.93,29.86,29.93,89200.0,25.7398,25.8001,25.7398,25.8001,89200.0
2014-10-02 13:55:00,29.93,29.93,29.9,29.9,26600.0,25.8001,25.8001,25.7742,25.7742,26600.0
2014-10-02 14:00:00,29.9,29.93,29.9,29.93,59200.0,25.7742,25.8001,25.7742,25.8001,59200.0
2014-10-02 14:05:00,29.93,30.0,29.92,29.98,70400.0,25.8001,25.8604,25.7915,25.8432,70400.0
2014-10-02 14:10:00,29.99,30.01,29.97,30.0,66800.0,25.8518,25.8691,25.8346,25.8604,66800.0
2014-10-02 14:15:00,30.0,30.0,29.93,29.94,67600.0,25.8604,25.8604,25.8001,25.8087,67600.0
2014-10-02 14:20:00,29.94,29.96,29.93,29.95,61000.0,25.8087,25.826,25.8001,25.8173,61000.0
2014-10-02 14:25:00,29.94,30.03,29.94,30.02,90200.0,25.8087,25.8863,25.8087,25.8777,90200.0
2014-10-02 14:30:00,30.02,30.02,29.93,29.95,89200.0,25.8777,25.8777,25.8001,25.8173,89200.0
2014-10-02 14:35:00,29.94,29.96,29.94,29.96,38800.0,25.8087,25.826,25.8087,25.826,38800.0
2014-10-02 14:40:00,29.96,30.0,29.96,29.99,71000.0,25.826,25.8604,25.826,25.8518,71000.0
2014-10-02 14:45:00,29.99,30.04,29.99,30.02,61600.0,25.8518,25.8949,25.8518,25.8777,61600.0
2014-10-02 14:50:00,30.01,30.05,30.0,30.04,141000.0,25.8691,25.9035,25.8604,25.8949,141000.0
2014-10-02 14:55:00,30.03,30.03,29.99,30.0,44800.0,25.8863,25.8863,25.8518,25.8604,44800.0
2014-10-02 15:00:00,30.0,30.0,29.93,29.96,96000.0,25.8604,25.8604,25.8001,25.826,96000.0
2014-10-02 15:05:00,29.96,29.98,29.93,29.95,64600.0,25.826,25.8432,25.8001,25.8173,64600.0
2014-10-02 15:10:00,29.95,29.96,29.93,29.96,90000.0,25.8173,25.826,25.8001,25.826,90000.0
2014-10-02 15:15:00,29.96,29.96,29.91,29.92,75400.0,25.826,25.826,25.7829,25.7915,75400.0
2014-10-02 15:20:00,29.92,29.93,29.92,29.93,43200.0,25.7915,25.8001,25.7915,25.8001,43200.0
2014-10-02 15:25:00,29.93,29.95,29.92,29.95,49800.0,25.8001,25.8173,25.7915,25.8173,49800.0
2014-10-02 15:30:00,29.94,29.94,29.9,29.92,96800.0,25.8087,25.8087,25.7742,25.7915,96800.0
2014-10-02 15:35:00,29.92,29.97,29.91,29.96,84600.0,25.7915,25.8346,25.7829,25.826,84600.0
2014-10-02 15:40:00,29.96,29.98,29.96,29.96,105000.0,25.826,25.8432,25.826,25.826,105000.0
2014-10-02 15:45:00,29.96,30.0,29.95,29.99,229400.0,25.826,25.8604,25.8173,25.8518,229400.0
2014-10-02 15:50:00,30.0,30.02,29.98,29.99,130600.0,25.8604,25.8777,25.8432,25.8518,130600.0
2014-10-02 15:55:00,29.99,30.03,29.96,29.97,372200.0,25.8518,25.8863,25.826,25.8346,372200.0
2014-10-03 09:30:00,30.13,30.27,30.13,30.24,202200.0,25.9725,26.0932,25.9725,26.0673,202200.0
2014-10-03 09:35:00,30.24,30.24,30.16,30.18,126200.0,26.0673,26.0673,25.9984,26.0156,126200.0
2014-10-03 09:40:00,30.18,30.35,30.17,30.34,86200.0,26.0156,26.1622,26.007,26.1535,86200.0
2014-10-03 09:45:00,30.33,30.41,30.31,30.4,98400.0,26.1449,26.2139,26.1277,26.2053,98400.0
2014-10-03 09:50:00,30.4,30.4,30.33,30.38,85400.0,26.2053,26.2053,26.1449,26.188,85400.0
2014-10-03 09:55:00,30.39,30.39,30.36,30.38,109200.0,26.1966,26.1966,26.1708,26.188,109200.0
2014-10-03 10:00:00,30.38,30.46,30.35,30.45,166600.0,26.188,26.257,26.1622,26.2484,166600.0
2014-10-03 10:05:00,30.43,30.53,30.43,30.53,410000.0,26.2311,26.3173,26.2311,26.3173,410000.0
2014-10-03 10:10:00,30.53,30.56,30.52,30.55,197200.0,26.3173,26.3432,26.3087,26.3346,197200.0
2014-10-03 10:15:00,30.55,30.59,30.55,30.58,93000.0,26.3346,26.369,26.3346,26.3604,93000.0
2014-10-03 10:20:00,30.58,30.63,30.55,30.6,141800.0,26.3604,26.4035,26.3346,26.3777,141800.0
2014-10-03 10:25:00,30.59,30.64,30.58,30.62,85200.0,26.369,26.4121,26.3604,26.3949,85200.0
2014-10-03 10:30:00,30.62,30.63,30.5,30.52,129600.0,26.3949,26.4035,26.2915,26.3087,129600.0
2014-10-03 10:35:00,30.5,30.52,30.46,30.52,51800.0,26.2915,26.3087,26.257,26.3087,51800.0
2014-10-03 10:40:00,30.52,30.53,30.46,30.53,81600.0,26.3087,26.3173,26.257,26.3173,81600.0
2014-10-03 10:45:00,30.53,30.56,30.52,30.55,52800.0,26.3173,26.3432,26.3087,26.3346,52800.0
2014-10-03 10:50:00,30.56,30.56,30.54,30.55,44400.0,26.3432,26.3432,26.3259,26.3346,44400.0
2014-10-03 10:55:00,30.55,30.56,30.54,30.56,34400.0,26.3346,26.3432,26.3259,26.3432,34400.0
2014-10-03 11:00:00,30.55,30.59,30.54,30.58,61600.0,26.3346,26.369,26.3259,26.3604,61600.0
2014-10-03 11:05:00,30.58,30.6,30.57,30.6,44000.0,26.3604,26.3777,26.3518,26.3777,44000.0
2014-10-03 11:10:00,30.6,30.6,30.52,30.54,43600.0,26.3777,26.3777,26.3087,26.3259,43600.0
2014-10-03 11:15:00,30.54,30.56,30.53,30.54,67200.0,26.3259,26.3432,26.3173,26.3259,67200.0
2014-10-03 11:20:00,30.54,30.54,30.5,30.5,34200.0,26.3259,26.3259,26.2915,26.2915,34200.0
2014-10-03 11:25:00,30.5,30.54,30.49,30.52,36200.0,26.2915,26.3259,26.2828,26.3087,36200.0
2014-10-03 11:30:00,30.52,30.6,30.51,30.6,125800.0,26.3087,26.3777,26.3001,26.3777,125800.0
2014-10-03 11:35:00,30.6,30.63,30.59,30.63,75200.0,26.3777,26.4035,26.369,26.4035,75200.0
2014-10-03 11:40:00,30.63,30.63,30.56,30.56,58400.0,26.4035,26.4035,26.3432,26.3432,58400.0
2014-10-03 11:45:00,30.56,30.61,30.55,30.61,48400.0,26.3432,26.3863,26.3346,26.3863,48400.0
2014-10-03 11:50:00,30.61,30.61,30.55,30.56,55600.0,26.3863,26.3863,26.3346,26.3432,55600.0
2014-10-03 11:55:00,30.56,30.57,30.54,30.55,41200.0,26.3432,26.3518,26.3259,26.3346,41200.0
2014-10-03 12:00:00,30.55,30.61,30.55,30.58,87400.0,26.3346,26.3863,26.3346,26.3604,87400.0
2014-10-03 12:05:00,30.58,30.59,30.55,30.55,26000.0,26.3604,26.369,26.3346,26.3346,26000.0
2014-10-03 12:10:00,30.55,30.61,30.55,30.6,75200.0,26.3346,26.3863,26.3346,26.3777,75200.0
2014-10-03 12:15:00,30.6,30.6,30.56,30.57,38000.0,26.3777,26.3777,26.3432,26.3518,38000.0
2014-10-03 12:20:00,30.57,30.62,30.56,30.62,55400.0,26.3518,26.3949,26.3432,26.3949,55400.0
2014-10-03 12:25:00,30.62,30.65,30.61,30.64,54400.0,26.3949,26.4208,26.3863,26.4121,54400.0
2014-10-03 12:30:00,30.64,30.66,30.64,30.65,86800.0,26.4121,26.4294,26.4121,26.4208,86800.0
2014-10-03 12:35:00,30.65,30.68,30.63,30.67,71000.0,26.4208,26.4466,26.4035,26.438,71000.0
2014-10-03 12:40:00,30.67,30.69,30.66,30.69,69200.0,26.438,26.4552,26.4294,26.4552,69200.0
2014-10-03 12:45:00,30.7,30.71,30.67,30.68,79800.0,26.4639,26.4725,26.438,26.4466,79800.0
2014-10-03 12:50:00,30.67,30.68,30.65,30.67,42400.0,26.438,26.4466,26.4208,26.438,42400.0
2014-10-03 12:55:00,30.67,30.69,30.66,30.67,33400.0,26.438,26.4552,26.4294,26.438,33400.0
2014-10-03 13:00:00,30.67,30.67,30.65,30.65,71400.0,26.438,26.438,26.4208,26.4208,71400.0
2014-10-03 13:05:00,30.65,30.65,30.61,30.64,85000.0,26.4208,26.4208,26.3863,26.4121,85000.0
2014-10-03 13:10:00,30.64,30.66,30.63,30.65,39400.0,26.4121,26.4294,26.4035,26.4208,39400.0
2014-10-03 13:15:00,30.65,30.65,30.6,30.61,43800.0,26.4208,26.4208,26.3777,26.3863,43800.0
2014-10-03 13:20:00,30.6,30.63,30.6,30.63,30000.0,26.3777,26.4035,26.3777,26.4035,30000.0
2014-10-03 13:25:00,30.63,30.63,30.61,30.63,31600.0,26.4035,26.4035,26.3863,26.4035,31600.0
2014-10-03 13:30:00,30.63,30.63,30.6,30.6,137600.0,26.4035,26.4035,26.3777,26.3777,137600.0
2014-10-03 13:35:00,30.6,30.64,30.6,30.64,111800.0,26.3777,26.4121,26.3777,26.4121,111800.0
2014-10-03 13:40:00,30.64,30.64,30.58,30.58,41400.0,26.4121,26.4121,26.3604,26.3604,41400.0
2014-10-03 13:45:00,30.58,30.6,30.57,30.6,32200.0,26.3604,26.3777,26.3518,26.3777,32200.0
2014-10-03 13:50:00,30.6,30.61,30.59,30.61,27400.0,26.3777,26.3863,26.369,26.3863,27400.0
2014-10-03 13:55:00,30.61,30.61,30.58,30.58,38200.0,26.3863,26.3863,26.3604,26.3604,38200.0
2014-10-03 14:00:00,30.58,30.6,30.57,30.6,69800.0,26.3604,26.3777,26.3518,26.3777,69800.0
2014-10-03 14:05:00,30.6,30.61,30.59,30.61,38800.0,26.3777,26.3863,26.369,26.3863,38800.0
2014-10-03 14:10:00,30.61,30.62,30.6,30.62,43400.0,26.3863,26.3949,26.3777,26.3949,43400.0
2014-10-03 14:15:00,30.61,30.62,30.59,30.59,52000.0,26.3863,26.3949,26.369,26.369,52000.0
2014-10-03 14:20:00,30.59,30.6,30.57,30.6,36400.0,26.369,26.3777,26.3518,26.3777,36400.0
2014-10-03 14:25:00,30.6,30.61,30.59,30.59,32600.0,26.3777,26.3863,26.369,26.369,32600.0
2014-10-03 14:30:00,30.59,30.6,30.58,30.6,31800.0,26.369,26.3777,26.3604,26.3777,31800.0
2014-10-03 14:35:00,30.59,30.61,30.59,30.6,135000.0,26.369,26.3863,26.369,26.3777,135000.0
2014-10-03 14:40:00,30.61,30.61,30.59,30.59,47600.0,26.3863,26.3863,26.369,26.369,47600.0
2014-10-03 14:45:00,30.59,30.61,30.58,30.61,35200.0,26.369,26.3863,26.3604,26.3863,35200.0
2014-10-03 14:50:00,30.61,30.61,30.59,30.6,29600.0,26.3863,26.3863,26.369,26.3777,29600.0
2014-10-03 14:55:00,30.59,30.59,30.58,30.58,45600.0,26.369,26.369,26.3604,26.3604,45600.0
2014-10-03 15:00:00,30.58,30.6,30.58,30.59,62800.0,26.3604,26.3777,26.3604,26.369,62800.0
2014-10-03 15:05:00,30.59,30.59,30.53,30.53,74000.0,26.369,26.369,26.3173,26.3173,74000.0
2014-10-03 15:10:00,30.53,30.58,30.53,30.54,69600.0,26.3173,26.3604,26.3173,26.3259,69600.0
2014-10-03 15:15:00,30.54,30.56,30.54,30.56,41600.0,26.3259,26.3432,26.3259,26.3432,41600.0
2014-10-03 15:20:00,30.56,30.56,30.54,30.54,55200.0,26.3432,26.3432,26.3259,26.3259,55200.0
2014-10-03 15:25:00,30.54,30.56,30.54,30.54,75200.0,26.3259,26.3432,26.3259,26.3259,75200.0
2014-10-03 15:30:00,30.55,30.55,30.53,30.55,103000.0,26.3346,26.3346,26.3173,26.3346,103000.0
2014-10-03 15:35:00,30.55,30.57,30.54,30.56,97600.0,26.3346,26.3518,26.3259,26.3432,97600.0
2014-10-03 15:40:00,30.56,30.56,30.53,30.55,114000.0,26.3432,26.3432,26.3173,26.3346,114000.0
2014-10-03 15:45:00,30.54,30.57,30.54,30.57,142400.0,26.3259,26.3518,26.3259,26.3518,142400.0
2014-10-03 15:50:00,30.57,30.57,30.55,30.55,169000.0,26.3518,26.3518,26.3346,26.3346,169000.0
2014-10-03 15:55:00,30.55,30.56,30.53,30.53,388000.0,26.3346,26.3432,26.3173,26.3173,388000.0
2014-10-06 09:30:00,30.59,30.61,30.56,30.58,173400.0,26.369,26.3863,26.3432,26.3604,173400.0
2014-10-06 09:35:00,30.58,30.61,30.56,30.57,134400.0,26.3604,26.3863,26.3432,26.3518,134400.0
2014-10-06 09:40:00,30.59,30.62,30.5,30.57,87000.0,26.369,26.3949,26.2915,26.3518,87000.0
2014-10-06 09:45:00,30.57,30.62,30.55,30.55,67200.0,26.3518,26.3949,26.3346,26.3346,67200.0
2014-10-06 09:50:00,30.56,30.6,30.54,30.59,64400.0,26.3432,26.3777,26.3259,26.369,64400.0
2014-10-06 09:55:00,30.59,30.59,30.51,30.52,78800.0,26.369,26.369,26.3001,26.3087,78800.0
2014-10-06 10:00:00,30.52,30.55,30.46,30.48,54200.0,26.3087,26.3346,26.257,26.2742,54200.0
2014-10-06 10:05:00,30.48,30.5,30.43,30.43,203400.0,26.2742,26.2915,26.2311,26.2311,203400.0
2014-10-06 10:10:00,30.43,30.45,30.42,30.44,59000.0,26.2311,26.2484,26.2225,26.2397,59000.0
2014-10-06 10:15:00,30.44,30.46,30.43,30.45,37000.0,26.2397,26.257,26.2311,26.2484,37000.0
2014-10-06 10:20:00,30.44,30.45,30.42,30.44,28600.0,26.2397,26.2484,26.2225,26.2397,28600.0
2014-10-06 10:25:00,30.43,30.43,30.39,30.4,28800.0,26.2311,26.2311,26.1966,26.2053,28800.0
2014-10-06 10:30:00,30.4,30.41,30.39,30.39,31600.0,26.2053,26.2139,26.1966,26.1966,31600.0
2014-10-06 10:35:00,30.39,30.44,30.38,30.41,29400.0,26.1966,26.2397,26.188,26.2139,29400.0
2014-10-06 10:40:00,30.42,30.43,30.41,30.41,44600.0,26.2225,26.2311,26.2139,26.2139,44600.0
2014-10-06 10:45:00,30.41,30.41,30.36,30.36,51600.0,26.2139,26.2139,26.1708,26.1708,51600.0
2014-10-06 10:50:00,30.36,30.37,30.32,30.32,34600.0,26.1708,26.1794,26.1363,26.1363,34600.0
2014-10-06 10:55:00,30.32,30.33,30.32,30.33,45000.0,26.1363,26.1449,26.1363,26.1449,45000.0
2014-10-06 11:00:00,30.33,30.38,30.33,30.37,38400.0,26.1449,26.188,26.1449,26.1794,38400.0
2014-10-06 11:05:00,30.37,30.39,30.36,30.38,18800.0,26.1794,26.1966,26.1708,26.188,18800.0
2014-10-06 11:10:00,30.37,30.38,30.35,30.36,26200.0,26.1794,26.188,26.1622,26.1708,26200.0
2014-10-06 11:15:00,30.36,30.38,30.34,30.36,31800.0,26.1708,26.188,26.1535,26.1708,31800.0
2014-10-06 11:20:00,30.35,30.35,30.31,30.32,57400.0,26.1622,26.1622,26.1277,26.1363,57400.0
2014-10-06 11:25:00,30.32,30.38,30.32,30.36,87400.0,26.1363,26.188,26.1363,26.1708,87400.0
2014-10-06 11:30:00,30.36,30.38,30.3,30.31,83400.0,26.1708,26.188,26.1191,26.1277,83400.0
2014-10-06 11:35:00,30.31,30.34,30.28,30.28,44800.0,26.1277,26.1535,26.1018,26.1018,44800.0
2014-10-06 11:40:00,30.29,30.3,30.24,30.24,70200.0,26.1104,26.1191,26.0673,26.0673,70200.0
2014-10-06 11:45:00,30.24,30.25,30.23,30.24,59400.0,26.0673,26.076,26.0587,26.0673,59400.0
2014-10-06 11:50:00,30.24,30.25,30.23,30.24,40800.0,26.0673,26.076,26.0587,26.0673,40800.0
2014-10-06 11:55:00,30.23,30.24,30.2,30.24,41600.0,26.0587,26.0673,26.0329,26.0673,41600.0
2014-10-06 12:00:00,30.23,30.29,30.23,30.29,23600.0,26.0587,26.1104,26.0587,26.1104,23600.0
2014-10-06 12:05:00,30.3,30.31,30.28,30.28,25200.0,26.1191,26.1277,26.1018,26.1018,25200.0
2014-10-06 12:10:00,30.27,30.27,30.24,30.24,21800.0,26.0932,26.0932,26.0673,26.0673,21800.0
2014-10-06 12:15:00,30.24,30.27,30.24,30.27,13800.0,26.0673,26.0932,26.0673,26.0932,13800.0
2014-10-06 12:20:00,30.27,30.27,30.22,30.23,27800.0,26.0932,26.0932,26.0501,26.0587,27800.0
2014-10-06 12:25:00,30.23,30.26,30.2,30.21,33600.0,26.0587,26.0846,26.0329,26.0415,33600.0
2014-10-06 12:30:00,30.21,30.21,30.18,30.21,26200.0,26.0415,26.0415,26.0156,26.0415,26200.0
2014-10-06 12:35:00,30.21,30.21,30.18,30.2,22000.0,26.0415,26.0415,26.0156,26.0329,22000.0
2014-10-06 12:40:00,30.2,30.21,30.17,30.18,45400.0,26.0329,26.0415,26.007,26.0156,45400.0
2014-10-06 12:45:00,30.18,30.18,30.16,30.18,40000.0,26.0156,26.0156,25.9984,26.0156,40000.0
2014-10-06 12:50:00,30.18,30.2,30.17,30.18,27200.0,26.0156,26.0329,26.007,26.0156,27200.0
2014-10-06 12:55:00,30.18,30.2,30.15,30.18,23000.0,26.0156,26.0329,25.9898,26.0156,23000.0
2014-10-06 13:00:00,30.17,30.21,30.13,30.2,47600.0,26.007,26.0415,25.9725,26.0329,47600.0
2014-10-06 13:05:00,30.19,30.2,30.17,30.18,24800.0,26.0242,26.0329,26.007,26.0156,24800.0
2014-10-06 13:10:00,30.18,30.22,30.17,30.22,34200.0,26.0156,26.0501,26.007,26.0501,34200.0
2014-10-06 13:15:00,30.22,30.27,30.22,30.26,35800.0,26.0501,26.0932,26.0501,26.0846,35800.0
2014-10-06 13:20:00,30.25,30.29,30.25,30.28,59000.0,26.076,26.1104,26.076,26.1018,59000.0
2014-10-06 13:25:00,30.29,30.3,30.26,30.27,44200.0,26.1104,26.1191,26.0846,26.0932,44200.0
2014-10-06 13:30:00,30.27,30.29,30.24,30.24,37200.0,26.0932,26.1104,26.0673,26.0673,37200.0
2014-10-06 13:35:00,30.24,30.24,30.2,30.22,25800.0,26.0673,26.0673,26.0329,26.0501,25800.0
2014-10-06 13:40:00,30.22,30.22,30.2,30.2,17000.0,26.0501,26.0501,26.0329,26.0329,17000.0
2014-10-06 13:45:00,30.21,30.21,30.18,30.18,15600.0,26.0415,26.0415,26.0156,26.0156,15600.0
2014-10-06 13:50:00,30.18,30.21,30.17,30.21,21200.0,26.0156,26.0415,26.007,26.0415,21200.0
2014-10-06 13:55:00,30.21,30.21,30.17,30.18,74000.0,26.0415,26.0415,26.007,26.0156,74000.0
2014-10-06 14:00:00,30.18,30.19,30.17,30.18,55400.0,26.0156,26.0242,26.007,26.0156,55400.0
2014-10-06 14:05:00,30.18,30.18,30.14,30.15,31800.0,26.0156,26.0156,25.9811,25.9898,31800.0
2014-10-06 14:10:00,30.15,30.17,30.14,30.16,23400.0,25.9898,26.007,25.9811,25.9984,23400.0
2014-10-06 14:15:00,30.16,30.22,30.16,30.21,28000.0,25.9984,26.0501,25.9984,26.0415,28000.0
2014-10-06 14:20:00,30.21,30.25,30.21,30.25,28200.0,26.0415,26.076,26.0415,26.076,28200.0
2014-10-06 14:25:00,30.25,30.25,30.23,30.25,61000.0,26.076,26.076,26.0587,26.076,61000.0
2014-10-06 14:30:00,30.25,30.27,30.24,30.24,78400.0,26.076,26.0932,26.0673,26.0673,78400.0
2014-10-06 14:35:00,30.24,30.27,30.22,30.22,27400.0,26.0673,26.0932,26.0501,26.0501,27400.0
2014-10-06 14:40:00,30.22,30.22,30.2,30.22,28800.0,26.0501,26.0501,26.0329,26.0501,28800.0
2014-10-06 14:45:00,30.22,30.23,30.18,30.19,41400.0,26.0501,26.0587,26.0156,26.0242,41400.0
2014-10-06 14:50:00,30.19,30.22,30.19,30.22,15000.0,26.0242,26.0501,26.0242,26.0501,15000.0
2014-10-06 14:55:00,30.21,30.21,30.19,30.2,37200.0,26.0415,26.0415,26.0242,26.0329,37200.0
2014-10-06 15:00:00,30.2,30.21,30.16,30.17,37000.0,26.0329,26.0415,25.9984,26.007,37000.0
2014-10-06 15:05:00,30.17,30.18,30.13,30.13,39200.0,26.007,26.0156,25.9725,25.9725,39200.0
2014-10-06 15:10:00,30.14,30.15,30.12,30.13,42600.0,25.9811,25.9898,25.9639,25.9725,42600.0
2014-10-06 15:15:00,30.13,30.17,30.13,30.17,44400.0,25.9725,26.007,25.9725,26.007,44400.0
2014-10-06 15:20:00,30.17,30.22,30.16,30.22,60000.0,26.007,26.0501,25.9984,26.0501,60000.0
2014-10-06 15:25:00,30.21,30.21,30.18,30.18,46400.0,26.0415,26.0415,26.0156,26.0156,46400.0
2014-10-06 15:30:00,30.18,30.18,30.15,30.17,42000.0,26.0156,26.0156,25.9898,26.007,42000.0
2014-10-06 15:35:00,30.17,30.18,30.15,30.17,59800.0,26.007,26.0156,25.9898,26.007,59800.0
2014-10-06 15:40:00,30.17,30.17,30.15,30.16,75800.0,26.007,26.007,25.9898,25.9984,75800.0
2014-10-06 15:45:00,30.16,30.16,30.14,30.15,115400.0,25.9984,25.9984,25.9811,25.9898,115400.0
2014-10-06 15:50:00,30.15,30.16,30.13,30.15,141800.0,25.9898,25.9984,25.9725,25.9898,141800.0
2014-10-06 15:55:00,30.15,30.17,30.15,30.16,176600.0,25.9898,26.007,25.9898,25.9984,176600.0
2014-10-07 09:30:00,30.0,30.05,29.93,29.96,116800.0,25.8604,25.9035,25.8001,25.826,116800.0
2014-10-07 09:35:00,29.96,30.03,29.92,30.03,79800.0,25.826,25.8863,25.7915,25.8863,79800.0
2014-10-07 09:40:00,30.04,30.13,30.03,30.11,71800.0,25.8949,25.9725,25.8863,25.9553,71800.0
2014-10-07 09:45:00,30.11,30.11,30.05,30.06,101000.0,25.9553,25.9553,25.9035,25.9122,101000.0
2014-10-07 09:50:00,30.06,30.18,30.05,30.13,92800.0,25.9122,26.0156,25.9035,25.9725,92800.0
2014-10-07 09:55:00,30.13,30.17,30.13,30.16,81200.0,25.9725,26.007,25.9725,25.9984,81200.0
2014-10-07 10:00:00,30.16,30.17,30.1,30.1,90400.0,25.9984,26.007,25.9466,25.9466,90400.0
2014-10-07 10:05:00,30.11,30.18,30.1,30.17,37200.0,25.9553,26.0156,25.9466,26.007,37200.0
2014-10-07 10:10:00,30.17,30.18,30.15,30.15,38200.0,26.007,26.0156,25.9898,25.9898,38200.0
2014-10-07 10:15:00,30.15,30.15,30.12,30.13,40800.0,25.9898,25.9898,25.9639,25.9725,40800.0
2014-10-07 10:20:00,30.13,30.14,30.1,30.11,41000.0,25.9725,25.9811,25.9466,25.9553,41000.0
2014-10-07 10:25:00,30.11,30.11,30.07,30.1,34800.0,25.9553,25.9553,25.9208,25.9466,34800.0
2014-10-07 10:30:00,30.11,30.19,30.11,30.11,56600.0,25.9553,26.0242,25.9553,25.9553,56600.0
2014-10-07 10:35:00,30.12,30.16,30.1,30.1,64600.0,25.9639,25.9984,25.9466,25.9466,64600.0
2014-10-07 10:40:00,30.1,30.15,30.1,30.14,23600.0,25.9466,25.9898,25.9466,25.9811,23600.0
2014-10-07 10:45:00,30.14,30.2,30.14,30.16,31400.0,25.9811,26.0329,25.9811,25.9984,31400.0
2014-10-07 10:50:00,30.16,30.21,30.16,30.18,31000.0,25.9984,26.0415,25.9984,26.0156,31000.0
2014-10-07 10:55:00,30.18,30.18,30.11,30.11,47800.0,26.0156,26.0156,25.9553,25.9553,47800.0
2014-10-07 11:00:00,30.11,30.11,30.04,30.04,39600.0,25.9553,25.9553,25.8949,25.8949,39600.0
2014-10-07 11:05:00,30.04,30.06,30.03,30.04,43000.0,25.8949,25.9122,25.8863,25.8949,43000.0
2014-10-07 11:10:00,30.04,30.04,30.0,30.0,43600.0,25.8949,25.8949,25.8604,25.8604,43600.0
2014-10-07 11:15:00,30.0,30.02,29.98,29.99,46800.0,25.8604,25.8777,25.8432,25.8518,46800.0
2014-10-07 11:20:00,29.99,30.0,29.98,30.0,46400.0,25.8518,25.8604,25.8432,25.8604,46400.0
2014-10-07 11:25:00,30.0,30.0,29.96,29.96,47200.0,25.8604,25.8604,25.826,25.826,47200.0
2014-10-07 11:30:00,29.96,30.04,29.95,30.03,73200.0,25.826,25.8949,25.8173,25.8863,73200.0
2014-10-07 11:35:00,30.03,30.06,30.02,30.06,48200.0,25.8863,25.9122,25.8777,25.9122,48200.0
2014-10-07 11:40:00,30.05,30.11,30.05,30.11,68600.0,25.9035,25.9553,25.9035,25.9553,68600.0
2014-10-07 11:45:00,30.1,30.1,30.07,30.09,67000.0,25.9466,25.9466,25.9208,25.938,67000.0
2014-10-07 11:50:00,30.09,30.09,30.03,30.08,134400.0,25.938,25.938,25.8863,25.9294,134400.0
2014-10-07 11:55:00,30.07,30.08,30.07,30.08,42800.0,25.9208,25.9294,25.9208,25.9294,42800.0
2014-10-07 12:00:00,30.08,30.08,30.07,30.07,34400.0,25.9294,25.9294,25.9208,25.9208,34400.0
2014-10-07 12:05:00,30.07,30.09,30.07,30.08,42000.0,25.9208,25.938,25.9208,25.9294,42000.0
2014-10-07 12:10:00,30.08,30.13,30.08,30.13,48600.0,25.9294,25.9725,25.9294,25.9725,48600.0
2014-10-07 12:15:00,30.12,30.17,30.12,30.16,44200.0,25.9639,26.007,25.9639,25.9984,44200.0
2014-10-07 12:20:00,30.16,30.17,30.15,30.15,28000.0,25.9984,26.007,25.9898,25.9898,28000.0
2014-10-07 12:25:00,30.15,30.18,30.15,30.18,33600.0,25.9898,26.0156,25.9898,26.0156,33600.0
2014-10-07 12:30:00,30.18,30.18,30.15,30.15,52200.0,26.0156,26.0156,25.9898,25.9898,52200.0
2014-10-07 12:35:00,30.14,30.15,30.13,30.13,22400.0,25.9811,25.9898,25.9725,25.9725,22400.0
2014-10-07 12:40:00,30.13,30.13,30.11,30.12,39000.0,25.9725,25.9725,25.9553,25.9639,39000.0
2014-10-07 12:45:00,30.13,30.13,30.09,30.09,47600.0,25.9725,25.9725,25.938,25.938,47600.0
2014-10-07 12:50:00,30.09,30.09,30.08,30.08,45200.0,25.938,25.938,25.9294,25.9294,45200.0
2014-10-07 12:55:00,30.08,30.09,30.07,30.07,98400.0,25.9294,25.938,25.9208,25.9208,98400.0
2014-10-07 13:00:00,30.07,30.07,30.03,30.04,89200.0,25.9208,25.9208,25.8863,25.8949,89200.0
2014-10-07 13:05:00,30.04,30.04,30.02,30.04,28400.0,25.8949,25.8949,25.8777,25.8949,28400.0
2014-10-07 13:10:00,30.04,30.07,30.04,30.07,84000.0,25.8949,25.9208,25.8949,25.9208,84000.0
2014-10-07 13:15:00,30.07,30.09,30.06,30.08,95000.0,25.9208,25.938,25.9122,25.9294,95000.0
2014-10-07 13:20:00,30.07,30.1,30.07,30.08,109400.0,25.9208,25.9466,25.9208,25.9294,109400.0
2014-10-07 13:25:00,30.07,30.13,30.07,30.13,40400.0,25.9208,25.9725,25.9208,25.9725,40400.0
2014-10-07 13:30:00,30.13,30.13,30.08,30.08,75600.0,25.9725,25.9725,25.9294,25.9294,75600.0
2014-10-07 13:35:00,30.09,30.09,30.06,30.06,39800.0,25.938,25.938,25.9122,25.9122,39800.0
2014-10-07 13:40:00,30.06,30.06,30.05,30.05,11200.0,25.9122,25.9122,25.9035,25.9035,11200.0
2014-10-07 13:45:00,30.05,30.06,30.03,30.04,33200.0,25.9035,25.9122,25.8863,25.8949,33200.0
2014-10-07 13:50:00,30.05,30.08,30.02,30.07,36000.0,25.9035,25.9294,25.8777,25.9208,36000.0
2014-10-07 13:55:00,30.06,30.09,30.04,30.07,44200.0,25.9122,25.938,25.8949,25.9208,44200.0
2014-10-07 14:00:00,30.07,30.07,30.03,30.05,27000.0,25.9208,25.9208,25.8863,25.9035,27000.0
2014-10-07 14:05:00,30.06,30.07,30.05,30.05,63200.0,25.9122,25.9208,25.9035,25.9035,63200.0
2014-10-07 14:10:00,30.05,30.11,30.05,30.11,35000.0,25.9035,25.9553,25.9035,25.9553,35000.0
2014-10-07 14:15:00,30.11,30.11,30.08,30.09,33800.0,25.9553,25.9553,25.9294,25.938,33800.0
2014-10-07 14:20:00,30.09,30.1,30.04,30.04,30200.0,25.938,25.9466,25.8949,25.8949,30200.0
2014-10-07 14:25:00,30.04,30.05,30.0,30.01,41400.0,25.8949,25.9035,25.8604,25.8691,41400.0
2014-10-07 14:30:00,30.01,30.01,29.97,29.98,53400.0,25.8691,25.8691,25.8346,25.8432,53400.0
2014-10-07 14:35:00,29.98,30.0,29.97,29.98,68200.0,25.8432,25.8604,25.8346,25.8432,68200.0
2014-10-07 14:40:00,29.98,29.98,29.96,29.98,41600.0,25.8432,25.8432,25.826,25.8432,41600.0
2014-10-07 14:45:00,29.98,30.0,29.97,29.99,39400.0,25.8432,25.8604,25.8346,25.8518,39400.0
2014-10-07 14:50:00,29.99,30.0,29.98,29.98,67600.0,25.8518,25.8604,25.8432,25.8432,67600.0
2014-10-07 14:55:00,29.98,30.0,29.97,29.98,49800.0,25.8432,25.8604,25.8346,25.8432,49800.0
2014-10-07 15:00:00,29.97,29.98,29.95,29.95,89600.0,25.8346,25.8432,25.8173,25.8173,89600.0
2014-10-07 15:05:00,29.95,29.96,29.92,29.93,66200.0,25.8173,25.826,25.7915,25.8001,66200.0
2014-10-07 15:10:00,29.93,29.93,29.89,29.91,143200.0,25.8001,25.8001,25.7656,25.7829,143200.0
2014-10-07 15:15:00,29.92,29.92,29.88,29.89,124400.0,25.7915,25.7915,25.757,25.7656,124400.0
2014-10-07 15:20:00,29.89,29.9,29.87,29.9,118800.0,25.7656,25.7742,25.7484,25.7742,118800.0
2014-10-07 15:25:00,29.9,29.93,29.9,29.93,93600.0,25.7742,25.8001,25.7742,25.8001,93600.0
2014-10-07 15:30:00,29.93,29.96,29.91,29.93,85400.0,25.8001,25.826,25.7829,25.8001,85400.0
2014-10-07 15:35:00,29.93,29.93,29.89,29.9,80600.0,25.8001,25.8001,25.7656,25.7742,80600.0
2014-10-07 15:40:00,29.89,29.92,29.88,29.89,134400.0,25.7656,25.7915,25.757,25.7656,134400.0
2014-10-07 15:45:00,29.89,29.96,29.89,29.93,205600.0,25.7656,25.826,25.7656,25.8001,205600.0
2014-10-07 15:50:00,29.93,29.93,29.9,29.9,156200.0,25.8001,25.8001,25.7742,25.7742,156200.0
2014-10-07 15:55:00,29.91,29.91,29.85,29.85,263000.0,25.7829,25.7829,25.7311,25.7311,263000.0
2014-10-08 09:30:00,29.93,30.01,29.86,29.95,105600.0,25.8001,25.8691,25.7398,25.8173,105600.0
2014-10-08 09:35:00,29.95,30.06,29.95,30.05,74800.0,25.8173,25.9122,25.8173,25.9035,74800.0
2014-10-08 09:40:00,30.05,30.16,30.05,30.11,129400.0,25.9035,25.9984,25.9035,25.9553,129400.0
2014-10-08 09:45:00,30.1,30.15,30.07,30.15,67200.0,25.9466,25.9898,25.9208,25.9898,67200.0
2014-10-08 09:50:00,30.15,30.15,30.09,30.09,90200.0,25.9898,25.9898,25.938,25.938,90200.0
2014-10-08 09:55:00,30.08,30.08,30.0,30.04,44000.0,25.9294,25.9294,25.8604,25.8949,44000.0
2014-10-08 10:00:00,30.04,30.06,29.99,30.0,31600.0,25.8949,25.9122,25.8518,25.8604,31600.0
2014-10-08 10:05:00,30.0,30.02,29.96,29.97,90400.0,25.8604,25.8777,25.826,25.8346,90400.0
2014-10-08 10:10:00,29.97,30.03,29.97,30.01,66600.0,25.8346,25.8863,25.8346,25.8691,66600.0
2014-10-08 10:15:00,30.01,30.02,29.95,29.96,46200.0,25.8691,25.8777,25.8173,25.826,46200.0
2014-10-08 10:20:00,29.96,29.97,29.9,29.93,230000.0,25.826,25.8346,25.7742,25.8001,230000.0
2014-10-08 10:25:00,29.93,30.0,29.92,30.0,211600.0,25.8001,25.8604,25.7915,25.8604,211600.0
2014-10-08 10:30:00,30.0,30.02,29.99,30.0,51600.0,25.8604,25.8777,25.8518,25.8604,51600.0
2014-10-08 10:35:00,30.0,30.03,29.97,30.0,62000.0,25.8604,25.8863,25.8346,25.8604,62000.0
2014-10-08 10:40:00,30.0,30.01,29.91,29.93,174800.0,25.8604,25.8691,25.7829,25.8001,174800.0
2014-10-08 10:45:00,29.92,29.92,29.88,29.91,58800.0,25.7915,25.7915,25.757,25.7829,58800.0
2014-10-08 10:50:00,29.91,29.92,29.88,29.89,42800.0,25.7829,25.7915,25.757,25.7656,42800.0
2014-10-08 10:55:00,29.88,29.9,29.86,29.86,75200.0,25.757,25.7742,25.7398,25.7398,75200.0
2014-10-08 11:00:00,29.86,29.88,29.82,29.84,61600.0,25.7398,25.757,25.7053,25.7225,61600.0
2014-10-08 11:05:00,29.83,29.86,29.82,29.86,68200.0,25.7139,25.7398,25.7053,25.7398,68200.0
2014-10-08 11:10:00,29.86,29.87,29.85,29.86,47800.0,25.7398,25.7484,25.7311,25.7398,47800.0
2014-10-08 11:15:00,29.85,29.86,29.8,29.82,71200.0,25.7311,25.7398,25.688,25.7053,71200.0
2014-10-08 11:20:00,29.81,29.96,29.81,29.93,166800.0,25.6967,25.826,25.6967,25.8001,166800.0
2014-10-08 11:25:00,29.93,29.98,29.9,29.97,106200.0,25.8001,25.8432,25.7742,25.8346,106200.0
2014-10-08 11:30:00,29.97,30.04,29.97,30.02,51200.0,25.8346,25.8949,25.8346,25.8777,51200.0
2014-10-08 11:35:00,30.02,30.03,29.96,29.96,69600.0,25.8777,25.8863,25.826,25.826,69600.0
2014-10-08 11:40:00,29.97,30.0,29.97,30.0,32600.0,25.8346,25.8604,25.8346,25.8604,32600.0
2014-10-08 11:45:00,30.0,30.0,29.98,29.99,46400.0,25.8604,25.8604,25.8432,25.8518,46400.0
2014-10-08 11:50:00,29.99,30.01,29.97,30.01,87200.0,25.8518,25.8691,25.8346,25.8691,87200.0
2014-10-08 11:55:00,30.01,30.05,29.97,30.04,46200.0,25.8691,25.9035,25.8346,25.8949,46200.0
2014-10-08 12:00:00,30.03,30.05,30.02,30.02,35400.0,25.8863,25.9035,25.8777,25.8777,35400.0
2014-10-08 12:05:00,30.02,30.05,30.0,30.0,49600.0,25.8777,25.9035,25.8604,25.8604,49600.0
2014-10-08 12:10:00,30.0,30.04,30.0,30.03,23200.0,25.8604,25.8949,25.8604,25.8863,23200.0
2014-10-08 12:15:00,30.02,30.03,29.97,30.0,90600.0,25.8777,25.8863,25.8346,25.8604,90600.0
2014-10-08 12:20:00,30.0,30.0,29.99,29.99,21200.0,25.8604,25.8604,25.8518,25.8518,21200.0
2014-10-08 12:25:00,29.99,29.99,29.95,29.95,23000.0,25.8518,25.8518,25.8173,25.8173,23000.0
2014-10-08 12:30:00,29.95,29.95,29.91,29.92,22800.0,25.8173,25.8173,25.7829,25.7915,22800.0
2014-10-08 12:35:00,29.92,29.95,29.92,29.93,50800.0,25.7915,25.8173,25.7915,25.8001,50800.0
2014-10-08 12:40:00,29.93,29.93,29.92,29.93,37800.0,25.8001,25.8001,25.7915,25.8001,37800.0
2014-10-08 12:45:00,29.93,29.93,29.91,29.92,42400.0,25.8001,25.8001,25.7829,25.7915,42400.0
2014-10-08 12:50:00,29.92,29.93,29.89,29.89,18000.0,25.7915,25.8001,25.7656,25.7656,18000.0
2014-10-08 12:55:00,29.88,29.92,29.88,29.92,13400.0,25.757,25.7915,25.757,25.7915,13400.0
2014-10-08 13:00:00,29.92,29.96,29.91,29.96,21800.0,25.7915,25.826,25.7829,25.826,21800.0
2014-10-08 13:05:00,29.96,29.96,29.91,29.94,49600.0,25.826,25.826,25.7829,25.8087,49600.0
2014-10-08 13:10:00,29.93,29.98,29.93,29.97,31800.0,25.8001,25.8432,25.8001,25.8346,31800.0
2014-10-08 13:15:00,29.98,30.0,29.97,29.98,23400.0,25.8432,25.8604,25.8346,25.8432,23400.0
2014-10-08 13:20:00,29.96,29.97,29.95,29.95,21000.0,25.826,25.8346,25.8173,25.8173,21000.0
2014-10-08 13:25:00,29.95,29.98,29.95,29.96,15000.0,25.8173,25.8432,25.8173,25.826,15000.0
2014-10-08 13:30:00,29.96,29.97,29.94,29.97,35800.0,25.826,25.8346,25.8087,25.8346,35800.0
2014-10-08 13:35:00,29.97,30.01,29.96,30.01,126200.0,25.8346,25.8691,25.826,25.8691,126200.0
2014-10-08 13:40:00,30.01,30.02,29.98,30.0,52800.0,25.8691,25.8777,25.8432,25.8604,52800.0
2014-10-08 13:45:00,30.0,30.06,30.0,30.05,71400.0,25.8604,25.9122,25.8604,25.9035,71400.0
2014-10-08 13:50:00,30.05,30.06,30.04,30.05,22600.0,25.9035,25.9122,25.8949,25.9035,22600.0
2014-10-08 13:55:00,30.05,30.07,30.05,30.06,20200.0,25.9035,25.9208,25.9035,25.9122,20200.0
2014-10-08 14:00:00,30.06,30.14,30.06,30.11,188800.0,25.9122,25.9811,25.9122,25.9553,188800.0
2014-10-08 14:05:00,30.12,30.18,30.09,30.17,167000.0,25.9639,26.0156,25.938,26.007,167000.0
2014-10-08 14:10:00,30.17,30.24,30.17,30.21,73000.0,26.007,26.0673,26.007,26.0415,73000.0
2014-10-08 14:15:00,30.19,30.24,30.18,30.24,63800.0,26.0242,26.0673,26.0156,26.0673,63800.0
2014-10-08 14:20:00,30.24,30.31,30.24,30.29,117800.0,26.0673,26.1277,26.0673,26.1104,117800.0
2014-10-08 14:25:00,30.28,30.33,30.25,30.28,204600.0,26.1018,26.1449,26.076,26.1018,204600.0
2014-10-08 14:30:00,30.29,30.37,30.29,30.36,70200.0,26.1104,26.1794,26.1104,26.1708,70200.0
2014-10-08 14:35:00,30.36,30.38,30.35,30.35,28600.0,26.1708,26.188,26.1622,26.1622,28600.0
2014-10-08 14:40:00,30.36,30.36,30.32,30.32,64600.0,26.1708,26.1708,26.1363,26.1363,64600.0
2014-10-08 14:45:00,30.32,30.35,30.3,30.3,43200.0,26.1363,26.1622,26.1191,26.1191,43200.0
2014-10-08 14:50:00,30.3,30.31,30.27,30.28,55000.0,26.1191,26.1277,26.0932,26.1018,55000.0
2014-10-08 14:55:00,30.27,30.3,30.25,30.29,35800.0,26.0932,26.1191,26.076,26.1104,35800.0
2014-10-08 15:00:00,30.3,30.34,30.3,30.31,51400.0,26.1191,26.1535,26.1191,26.1277,51400.0
2014-10-08 15:05:00,30.31,30.36,30.31,30.36,38400.0,26.1277,26.1708,26.1277,26.1708,38400.0
2014-10-08 15:10:00,30.36,30.39,30.34,30.36,75200.0,26.1708,26.1966,26.1535,26.1708,75200.0
2014-10-08 15:15:00,30.36,30.39,30.36,30.38,52600.0,26.1708,26.1966,26.1708,26.188,52600.0
2014-10-08 15:20:00,30.38,30.42,30.35,30.4,78600.0,26.188,26.2225,26.1622,26.2053,78600.0
2014-10-08 15:25:00,30.4,30.45,30.4,30.44,114800.0,26.2053,26.2484,26.2053,26.2397,114800.0
2014-10-08 15:30:00,30.43,30.46,30.43,30.46,93800.0,26.2311,26.257,26.2311,26.257,93800.0
2014-10-08 15:35:00,30.47,30.48,30.45,30.46,99400.0,26.2656,26.2742,26.2484,26.257,99400.0
2014-10-08 15:40:00,30.46,30.5,30.44,30.49,163600.0,26.257,26.2915,26.2397,26.2828,163600.0
2014-10-08 15:45:00,30.49,30.52,30.48,30.52,283800.0,26.2828,26.3087,26.2742,26.3087,283800.0
2014-10-08 15:50:00,30.52,30.53,30.48,30.49,255200.0,26.3087,26.3173,26.2742,26.2828,255200.0
2014-10-08 15:55:00,30.49,30.5,30.48,30.49,427200.0,26.2828,26.2915,26.2742,26.2828,427200.0
2014-10-09 09:30:00,30.33,30.37,30.22,30.29,159600.0,26.1449,26.1794,26.0501,26.1104,159600.0
2014-10-09 09:35:00,30.27,30.38,30.23,30.38,473800.0,26.0932,26.188,26.0587,26.188,473800.0
2014-10-09 09:40:00,30.39,30.5,30.35,30.49,51800.0,26.1966,26.2915,26.1622,26.2828,51800.0
2014-10-09 09:45:00,30.48,30.51,30.46,30.5,76000.0,26.2742,26.3001,26.257,26.2915,76000.0
2014-10-09 09:50:00,30.5,30.52,30.43,30.43,70200.0,26.2915,26.3087,26.2311,26.2311,70200.0
2014-10-09 09:55:00,30.43,30.43,30.27,30.32,67400.0,26.2311,26.2311,26.0932,26.1363,67400.0
2014-10-09 10:00:00,30.32,30.39,30.31,30.36,88400.0,26.1363,26.1966,26.1277,26.1708,88400.0
2014-10-09 10:05:00,30.36,30.36,30.34,30.35,51400.0,26.1708,26.1708,26.1535,26.1622,51400.0
2014-10-09 10:10:00,30.34,30.42,30.33,30.42,62200.0,26.1535,26.2225,26.1449,26.2225,62200.0
2014-10-09 10:15:00,30.42,30.49,30.41,30.47,259600.0,26.2225,26.2828,26.2139,26.2656,259600.0
2014-10-09 10:20:00,30.47,30.48,30.43,30.43,54800.0,26.2656,26.2742,26.2311,26.2311,54800.0
2014-10-09 10:25:00,30.43,30.46,30.41,30.43,48200.0,26.2311,26.257,26.2139,26.2311,48200.0
2014-10-09 10:30:00,30.42,30.42,30.35,30.36,68000.0,26.2225,26.2225,26.1622,26.1708,68000.0
2014-10-09 10:35:00,30.36,30.36,30.31,30.34,90800.0,26.1708,26.1708,26.1277,26.1535,90800.0
2014-10-09 10:40:00,30.33,30.39,30.32,30.38,60200.0,26.1449,26.1966,26.1363,26.188,60200.0
2014-10-09 10:45:00,30.38,30.43,30.38,30.41,67800.0,26.188,26.2311,26.188,26.2139,67800.0
2014-10-09 10:50:00,30.41,30.41,30.38,30.4,79800.0,26.2139,26.2139,26.188,26.2053,79800.0
2014-10-09 10:55:00,30.4,30.47,30.39,30.47,44400.0,26.2053,26.2656,26.1966,26.2656,44400.0
2014-10-09 11:00:00,30.47,30.47,30.42,30.43,86600.0,26.2656,26.2656,26.2225,26.2311,86600.0
2014-10-09 11:05:00,30.43,30.51,30.43,30.5,88200.0,26.2311,26.3001,26.2311,26.2915,88200.0
2014-10-09 11:10:00,30.5,30.61,30.5,30.6,177200.0,26.2915,26.3863,26.2915,26.3777,177200.0
2014-10-09 11:15:00,30.6,30.61,30.57,30.6,81000.0,26.3777,26.3863,26.3518,26.3777,81000.0
2014-10-09 11:20:00,30.6,30.64,30.6,30.61,109400.0,26.3777,26.4121,26.3777,26.3863,109400.0
2014-10-09 11:25:00,30.6,30.66,30.59,30.61,152600.0,26.3777,26.4294,26.369,26.3863,152600.0
2014-10-09 11:30:00,30.61,30.63,30.57,30.63,201600.0,26.3863,26.4035,26.3518,26.4035,201600.0
2014-10-09 11:35:00,30.61,30.66,30.57,30.57,85800.0,26.3863,26.4294,26.3518,26.3518,85800.0
2014-10-09 11:40:00,30.58,30.58,30.52,30.52,66000.0,26.3604,26.3604,26.3087,26.3087,66000.0
2014-10-09 11:45:00,30.52,30.54,30.48,30.49,50800.0,26.3087,26.3259,26.2742,26.2828,50800.0
2014-10-09 11:50:00,30.5,30.52,30.46,30.5,89800.0,26.2915,26.3087,26.257,26.2915,89800.0
2014-10-09 11:55:00,30.5,30.5,30.45,30.5,78400.0,26.2915,26.2915,26.2484,26.2915,78400.0
2014-10-09 12:00:00,30.49,30.5,30.46,30.48,55600.0,26.2828,26.2915,26.257,26.2742,55600.0
2014-10-09 12:05:00,30.48,30.49,30.45,30.46,84800.0,26.2742,26.2828,26.2484,26.257,84800.0
2014-10-09 12:10:00,30.46,30.49,30.45,30.48,50000.0,26.257,26.2828,26.2484,26.2742,50000.0
2014-10-09 12:15:00,30.48,30.52,30.46,30.52,88200.0,26.2742,26.3087,26.257,26.3087,88200.0
2014-10-09 12:20:00,30.52,30.52,30.46,30.47,73600.0,26.3087,26.3087,26.257,26.2656,73600.0
2014-10-09 12:25:00,30.46,30.47,30.42,30.44,63600.0,26.257,26.2656,26.2225,26.2397,63600.0
2014-10-09 12:30:00,30.44,30.46,30.39,30.46,70800.0,26.2397,26.257,26.1966,26.257,70800.0
2014-10-09 12:35:00,30.46,30.48,30.45,30.46,69200.0,26.257,26.2742,26.2484,26.257,69200.0
2014-10-09 12:40:00,30.46,30.5,30.45,30.49,58200.0,26.257,26.2915,26.2484,26.2828,58200.0
2014-10-09 12:45:00,30.49,30.5,30.46,30.47,36400.0,26.2828,26.2915,26.257,26.2656,36400.0
2014-10-09 12:50:00,30.47,30.47,30.44,30.44,36000.0,26.2656,26.2656,26.2397,26.2397,36000.0
2014-10-09 12:55:00,30.44,30.46,30.41,30.45,34600.0,26.2397,26.257,26.2139,26.2484,34600.0
2014-10-09 13:00:00,30.45,30.45,30.36,30.36,41400.0,26.2484,26.2484,26.1708,26.1708,41400.0
2014-10-09 13:05:00,30.37,30.39,30.28,30.3,130200.0,26.1794,26.1966,26.1018,26.1191,130200.0
2014-10-09 13:10:00,30.29,30.3,30.22,30.24,125800.0,26.1104,26.1191,26.0501,26.0673,125800.0
2014-10-09 13:15:00,30.24,30.27,30.2,30.27,129200.0,26.0673,26.0932,26.0329,26.0932,129200.0
2014-10-09 13:20:00,30.26,30.43,30.26,30.39,236800.0,26.0846,26.2311,26.0846,26.1966,236800.0
2014-10-09 13:25:00,30.39,30.39,30.36,30.36,19400.0,26.1966,26.1966,26.1708,26.1708,19400.0
2014-10-09 13:30:00,30.36,30.44,30.36,30.44,82000.0,26.1708,26.2397,26.1708,26.2397,82000.0
2014-10-09 13:35:00,30.44,30.49,30.43,30.47,61800.0,26.2397,26.2828,26.2311,26.2656,61800.0
2014-10-09 13:40:00,30.47,30.47,30.41,30.43,35400.0,26.2656,26.2656,26.2139,26.2311,35400.0
2014-10-09 13:45:00,30.44,30.47,30.42,30.46,45400.0,26.2397,26.2656,26.2225,26.257,45400.0
2014-10-09 13:50:00,30.47,30.47,30.41,30.42,157800.0,26.2656,26.2656,26.2139,26.2225,157800.0
2014-10-09 13:55:00,30.41,30.49,30.41,30.49,110400.0,26.2139,26.2828,26.2139,26.2828,110400.0
2014-10-09 14:00:00,30.48,30.49,30.41,30.41,137200.0,26.2742,26.2828,26.2139,26.2139,137200.0
2014-10-09 14:05:00,30.42,30.43,30.35,30.37,60000.0,26.2225,26.2311,26.1622,26.1794,60000.0
2014-10-09 14:10:00,30.36,30.37,30.31,30.32,60200.0,26.1708,26.1794,26.1277,26.1363,60200.0
2014-10-09 14:15:00,30.32,30.35,30.28,30.31,84600.0,26.1363,26.1622,26.1018,26.1277,84600.0
2014-10-09 14:20:00,30.3,30.31,30.28,30.29,37400.0,26.1191,26.1277,26.1018,26.1104,37400.0
2014-10-09 14:25:00,30.29,30.35,30.29,30.31,56400.0,26.1104,26.1622,26.1104,26.1277,56400.0
2014-10-09 14:30:00,30.3,30.31,30.25,30.29,83000.0,26.1191,26.1277,26.076,26.1104,83000.0
2014-10-09 14:35:00,30.29,30.39,30.29,30.36,57200.0,26.1104,26.1966,26.1104,26.1708,57200.0
2014-10-09 14:40:00,30.36,30.38,30.34,30.37,87200.0,26.1708,26.188,26.1535,26.1794,87200.0
2014-10-09 14:45:00,30.38,30.39,30.33,30.35,51400.0,26.188,26.1966,26.1449,26.1622,51400.0
2014-10-09 14:50:00,30.35,30.41,30.34,30.39,81400.0,26.1622,26.2139,26.1535,26.1966,81400.0
2014-10-09 14:55:00,30.38,30.38,30.34,30.36,60400.0,26.188,26.188,26.1535,26.1708,60400.0
2014-10-09 15:00:00,30.35,30.36,30.3,30.33,238600.0,26.1622,26.1708,26.1191,26.1449,238600.0
2014-10-09 15:05:00,30.33,30.33,30.2,30.23,299200.0,26.1449,26.1449,26.0329,26.0587,299200.0
2014-10-09 15:10:00,30.24,30.3,30.24,30.28,158800.0,26.0673,26.1191,26.0673,26.1018,158800.0
2014-10-09 15:15:00,30.28,30.32,30.25,30.28,265200.0,26.1018,26.1363,26.076,26.1018,265200.0
2014-10-09 15:20:00,30.28,30.32,30.25,30.3,99800.0,26.1018,26.1363,26.076,26.1191,99800.0
2014-10-09 15:25:00,30.3,30.34,30.28,30.32,72400.0,26.1191,26.1535,26.1018,26.1363,72400.0
2014-10-09 15:30:00,30.32,30.38,30.31,30.38,112200.0,26.1363,26.188,26.1277,26.188,112200.0
2014-10-09 15:35:00,30.38,30.4,30.32,30.34,153200.0,26.188,26.2053,26.1363,26.1535,153200.0
2014-10-09 15:40:00,30.35,30.36,30.29,30.33,169400.0,26.1622,26.1708,26.1104,26.1449,169400.0
2014-10-09 15:45:00,30.32,30.33,30.23,30.25,212600.0,26.1363,26.1449,26.0587,26.076,212600.0
2014-10-09 15:50:00,30.25,30.27,30.23,30.25,223600.0,26.076,26.0932,26.0587,26.076,223600.0
2014-10-09 15:55:00,30.25,30.3,30.25,30.25,473200.0,26.076,26.1191,26.076,26.076,473200.0
2014-10-10 09:30:00,30.33,30.49,30.32,30.48,147000.0,26.1449,26.2828,26.1363,26.2742,147000.0
2014-10-10 09:35:00,30.48,30.57,30.45,30.51,102200.0,26.2742,26.3518,26.2484,26.3001,102200.0
2014-10-10 09:40:00,30.51,30.54,30.46,30.5,65800.0,26.3001,26.3259,26.257,26.2915,65800.0
2014-10-10 09:45:00,30.5,30.52,30.4,30.48,139600.0,26.2915,26.3087,26.2053,26.2742,139600.0
2014-10-10 09:50:00,30.48,30.5,30.42,30.43,40600.0,26.2742,26.2915,26.2225,26.2311,40600.0
2014-10-10 09:55:00,30.43,30.5,30.42,30.5,71200.0,26.2311,26.2915,26.2225,26.2915,71200.0
2014-10-10 10:00:00,30.49,30.54,30.47,30.51,77400.0,26.2828,26.3259,26.2656,26.3001,77400.0
2014-10-10 10:05:00,30.52,30.54,30.49,30.51,72000.0,26.3087,26.3259,26.2828,26.3001,72000.0
2014-10-10 10:10:00,30.51,30.57,30.51,30.53,64600.0,26.3001,26.3518,26.3001,26.3173,64600.0
2014-10-10 10:15:00,30.53,30.57,30.49,30.56,83200.0,26.3173,26.3518,26.2828,26.3432,83200.0
2014-10-10 10:20:00,30.56,30.58,30.5,30.52,58600.0,26.3432,26.3604,26.2915,26.3087,58600.0
2014-10-10 10:25:00,30.5,30.56,30.49,30.54,80400.0,26.2915,26.3432,26.2828,26.3259,80400.0
2014-10-10 10:30:00,30.55,30.57,30.48,30.55,161600.0,26.3346,26.3518,26.2742,26.3346,161600.0
2014-10-10 10:35:00,30.55,30.61,30.54,30.55,93600.0,26.3346,26.3863,26.3259,26.3346,93600.0
2014-10-10 10:40:00,30.55,30.61,30.54,30.61,245000.0,26.3346,26.3863,26.3259,26.3863,245000.0
2014-10-10 10:45:00,30.61,30.67,30.55,30.64,179800.0,26.3863,26.438,26.3346,26.4121,179800.0
2014-10-10 10:50:00,30.64,30.74,30.63,30.72,166000.0,26.4121,26.4983,26.4035,26.4811,166000.0
2014-10-10 10:55:00,30.72,30.79,30.72,30.74,201400.0,26.4811,26.5414,26.4811,26.4983,201400.0
2014-10-10 11:00:00,30.74,30.82,30.72,30.82,159400.0,26.4983,26.5673,26.4811,26.5673,159400.0
2014-10-10 11:05:00,30.82,30.84,30.76,30.82,138400.0,26.5673,26.5845,26.5156,26.5673,138400.0
2014-10-10 11:10:00,30.82,30.82,30.73,30.75,67400.0,26.5673,26.5673,26.4897,26.507,67400.0
2014-10-10 11:15:00,30.75,30.76,30.68,30.72,177800.0,26.507,26.5156,26.4466,26.4811,177800.0
2014-10-10 11:20:00,30.72,30.78,30.72,30.78,134600.0,26.4811,26.5328,26.4811,26.5328,134600.0
2014-10-10 11:25:00,30.78,30.85,30.77,30.81,181600.0,26.5328,26.5932,26.5242,26.5587,181600.0
2014-10-10 11:30:00,30.81,30.81,30.76,30.77,84400.0,26.5587,26.5587,26.5156,26.5242,84400.0
2014-10-10 11:35:00,30.77,30.79,30.75,30.75,66200.0,26.5242,26.5414,26.507,26.507,66200.0
2014-10-10 11:40:00,30.73,30.75,30.68,30.75,87800.0,26.4897,26.507,26.4466,26.507,87800.0
2014-10-10 11:45:00,30.75,30.8,30.74,30.8,72400.0,26.507,26.5501,26.4983,26.5501,72400.0
2014-10-10 11:50:00,30.8,30.83,30.8,30.81,69600.0,26.5501,26.5759,26.5501,26.5587,69600.0
2014-10-10 11:55:00,30.81,30.81,30.77,30.79,61400.0,26.5587,26.5587,26.5242,26.5414,61400.0
2014-10-10 12:00:00,30.79,30.91,30.79,30.9,109600.0,26.5414,26.6449,26.5414,26.6363,109600.0
2014-10-10 12:05:00,30.9,30.91,30.86,30.88,173600.0,26.6363,26.6449,26.6018,26.619,173600.0
2014-10-10 12:10:00,30.88,30.96,30.88,30.95,134800.0,26.619,26.688,26.619,26.6794,134800.0
2014-10-10 12:15:00,30.95,30.96,30.88,30.88,86800.0,26.6794,26.688,26.619,26.619,86800.0
2014-10-10 12:20:00,30.88,30.91,30.86,30.89,45800.0,26.619,26.6449,26.6018,26.6276,45800.0
2014-10-10 12:25:00,30.9,30.93,30.87,30.87,37800.0,26.6363,26.6621,26.6104,26.6104,37800.0
2014-10-10 12:30:00,30.88,31.01,30.88,30.98,182400.0,26.619,26.7311,26.619,26.7052,182400.0
2014-10-10 12:35:00,31.0,31.0,30.93,30.95,108800.0,26.7225,26.7225,26.6621,26.6794,108800.0
2014-10-10 12:40:00,30.95,30.99,30.93,30.98,129200.0,26.6794,26.7138,26.6621,26.7052,129200.0
2014-10-10 12:45:00,30.97,31.0,30.95,30.95,108000.0,26.6966,26.7225,26.6794,26.6794,108000.0
2014-10-10 12:50:00,30.96,30.99,30.93,30.98,220200.0,26.688,26.7138,26.6621,26.7052,220200.0
2014-10-10 12:55:00,30.98,31.0,30.96,30.98,61200.0,26.7052,26.7225,26.688,26.7052,61200.0
2014-10-10 13:00:00,30.96,30.99,30.91,30.93,67600.0,26.688,26.7138,26.6449,26.6621,67600.0
2014-10-10 13:05:00,30.93,30.96,30.91,30.94,87600.0,26.6621,26.688,26.6449,26.6707,87600.0
2014-10-10 13:10:00,30.95,30.97,30.92,30.97,67200.0,26.6794,26.6966,26.6535,26.6966,67200.0
2014-10-10 13:15:00,30.96,30.96,30.93,30.93,43000.0,26.688,26.688,26.6621,26.6621,43000.0
2014-10-10 13:20:00,30.93,30.96,30.92,30.96,54800.0,26.6621,26.688,26.6535,26.688,54800.0
2014-10-10 13:25:00,30.96,30.99,30.94,30.98,151000.0,26.688,26.7138,26.6707,26.7052,151000.0
2014-10-10 13:30:00,30.98,31.01,30.98,31.0,114800.0,26.7052,26.7311,26.7052,26.7225,114800.0
2014-10-10 13:35:00,31.0,31.08,31.0,31.05,151400.0,26.7225,26.7914,26.7225,26.7656,151400.0
2014-10-10 13:40:00,31.06,31.08,31.04,31.07,65600.0,26.7742,26.7914,26.7569,26.7828,65600.0
2014-10-10 13:45:00,31.06,31.07,31.03,31.06,88600.0,26.7742,26.7828,26.7483,26.7742,88600.0
2014-10-10 13:50:00,31.07,31.09,31.04,31.04,77600.0,26.7828,26.8,26.7569,26.7569,77600.0
2014-10-10 13:55:00,31.05,31.06,31.02,31.03,46200.0,26.7656,26.7742,26.7397,26.7483,46200.0
2014-10-10 14:00:00,31.04,31.04,30.98,30.98,173600.0,26.7569,26.7569,26.7052,26.7052,173600.0
2014-10-10 14:05:00,30.98,31.0,30.95,30.98,145800.0,26.7052,26.7225,26.6794,26.7052,145800.0
2014-10-10 14:10:00,30.98,30.98,30.93,30.95,103800.0,26.7052,26.7052,26.6621,26.6794,103800.0
2014-10-10 14:15:00,30.95,30.97,30.91,30.92,84800.0,26.6794,26.6966,26.6449,26.6535,84800.0
2014-10-10 14:20:00,30.91,30.97,30.91,30.96,89800.0,26.6449,26.6966,26.6449,26.688,89800.0
2014-10-10 14:25:00,30.96,31.02,30.96,31.0,159800.0,26.688,26.7397,26.688,26.7225,159800.0
2014-10-10 14:30:00,30.99,31.0,30.96,30.97,72800.0,26.7138,26.7225,26.688,26.6966,72800.0
2014-10-10 14:35:00,30.96,30.97,30.9,30.91,109000.0,26.688,26.6966,26.6363,26.6449,109000.0
2014-10-10 14:40:00,30.91,30.92,30.87,30.92,74000.0,26.6449,26.6535,26.6104,26.6535,74000.0
2014-10-10 14:45:00,30.92,30.92,30.89,30.91,39400.0,26.6535,26.6535,26.6276,26.6449,39400.0
2014-10-10 14:50:00,30.92,30.93,30.88,30.89,49800.0,26.6535,26.6621,26.619,26.6276,49800.0
2014-10-10 14:55:00,30.89,30.92,30.86,30.86,82600.0,26.6276,26.6535,26.6018,26.6018,82600.0
2014-10-10 15:00:00,30.86,30.89,30.82,30.84,86600.0,26.6018,26.6276,26.5673,26.5845,86600.0
2014-10-10 15:05:00,30.84,30.86,30.83,30.85,157600.0,26.5845,26.6018,26.5759,26.5932,157600.0
2014-10-10 15:10:00,30.85,30.92,30.85,30.91,155600.0,26.5932,26.6535,26.5932,26.6449,155600.0
2014-10-10 15:15:00,30.91,30.97,30.89,30.97,272800.0,26.6449,26.6966,26.6276,26.6966,272800.0
2014-10-10 15:20:00,30.97,30.97,30.93,30.95,118200.0,26.6966,26.6966,26.6621,26.6794,118200.0
2014-10-10 15:25:00,30.95,30.98,30.93,30.98,197000.0,26.6794,26.7052,26.6621,26.7052,197000.0
2014-10-10 15:30:00,30.97,30.99,30.91,30.91,174400.0,26.6966,26.7138,26.6449,26.6449,174400.0
2014-10-10 15:35:00,30.91,30.97,30.91,30.93,136400.0,26.6449,26.6966,26.6449,26.6621,136400.0
2014-10-10 15:40:00,30.93,30.93,30.89,30.93,229600.0,26.6621,26.6621,26.6276,26.6621,229600.0
2014-10-10 15:45:00,30.93,30.93,30.87,30.88,373800.0,26.6621,26.6621,26.6104,26.619,373800.0
2014-10-10 15:50:00,30.88,30.88,30.82,30.83,295800.0,26.619,26.619,26.5673,26.5759,295800.0
2014-10-10 15:55:00,30.83,30.83,30.78,30.78,301200.0,26.5759,26.5759,26.5328,26.5328,301200.0
2014-10-13 09:30:00,30.75,30.75,30.58,30.7,278000.0,26.507,26.507,26.3604,26.4639,278000.0
2014-10-13 09:35:00,30.7,30.75,30.62,30.63,74200.0,26.4639,26.507,26.3949,26.4035,74200.0
2014-10-13 09:40:00,30.63,30.75,30.63,30.7,81800.0,26.4035,26.507,26.4035,26.4639,81800.0
2014-10-13 09:45:00,30.7,30.77,30.69,30.75,114200.0,26.4639,26.5242,26.4552,26.507,114200.0
2014-10-13 09:50:00,30.75,30.77,30.68,30.68,196600.0,26.507,26.5242,26.4466,26.4466,196600.0
2014-10-13 09:55:00,30.68,30.7,30.61,30.64,127400.0,26.4466,26.4639,26.3863,26.4121,127400.0
2014-10-13 10:00:00,30.65,30.68,30.6,30.63,258400.0,26.4208,26.4466,26.3777,26.4035,258400.0
2014-10-13 10:05:00,30.63,30.65,30.55,30.59,156000.0,26.4035,26.4208,26.3346,26.369,156000.0
2014-10-13 10:10:00,30.59,30.63,30.56,30.58,86200.0,26.369,26.4035,26.3432,26.3604,86200.0
2014-10-13 10:15:00,30.58,30.59,30.51,30.52,92000.0,26.3604,26.369,26.3001,26.3087,92000.0
2014-10-13 10:20:00,30.53,30.56,30.51,30.54,100800.0,26.3173,26.3432,26.3001,26.3259,100800.0
2014-10-13 10:25:00,30.55,30.56,30.5,30.5,92200.0,26.3346,26.3432,26.2915,26.2915,92200.0
2014-10-13 10:30:00,30.51,30.59,30.5,30.59,66800.0,26.3001,26.369,26.2915,26.369,66800.0
2014-10-13 10:35:00,30.59,30.6,30.54,30.59,77600.0,26.369,26.3777,26.3259,26.369,77600.0
2014-10-13 10:40:00,30.59,30.59,30.48,30.5,77800.0,26.369,26.369,26.2742,26.2915,77800.0
2014-10-13 10:45:00,30.5,30.53,30.48,30.51,97800.0,26.2915,26.3173,26.2742,26.3001,97800.0
2014-10-13 10:50:00,30.51,30.57,30.5,30.56,84800.0,26.3001,26.3518,26.2915,26.3432,84800.0
2014-10-13 10:55:00,30.56,30.56,30.52,30.53,91600.0,26.3432,26.3432,26.3087,26.3173,91600.0
2014-10-13 11:00:00,30.53,30.63,30.52,30.61,53000.0,26.3173,26.4035,26.3087,26.3863,53000.0
2014-10-13 11:05:00,30.61,30.64,30.59,30.6,51200.0,26.3863,26.4121,26.369,26.3777,51200.0
2014-10-13 11:10:00,30.6,30.6,30.55,30.56,114000.0,26.3777,26.3777,26.3346,26.3432,114000.0
2014-10-13 11:15:00,30.56,30.6,30.53,30.56,74600.0,26.3432,26.3777,26.3173,26.3432,74600.0
2014-10-13 11:20:00,30.56,30.56,30.52,30.53,97000.0,26.3432,26.3432,26.3087,26.3173,97000.0
2014-10-13 11:25:00,30.53,30.58,30.53,30.53,83000.0,26.3173,26.3604,26.3173,26.3173,83000.0
2014-10-13 11:30:00,30.54,30.6,30.54,30.59,51800.0,26.3259,26.3777,26.3259,26.369,51800.0
2014-10-13 11:35:00,30.59,30.59,30.51,30.52,50200.0,26.369,26.369,26.3001,26.3087,50200.0
2014-10-13 11:40:00,30.53,30.58,30.53,30.56,39200.0,26.3173,26.3604,26.3173,26.3432,39200.0
2014-10-13 11:45:00,30.56,30.6,30.54,30.58,55200.0,26.3432,26.3777,26.3259,26.3604,55200.0
2014-10-13 11:50:00,30.58,30.62,30.58,30.58,50400.0,26.3604,26.3949,26.3604,26.3604,50400.0
2014-10-13 11:55:00,30.58,30.6,30.56,30.56,51200.0,26.3604,26.3777,26.3432,26.3432,51200.0
2014-10-13 12:00:00,30.57,30.59,30.54,30.58,43800.0,26.3518,26.369,26.3259,26.3604,43800.0
2014-10-13 12:05:00,30.58,30.59,30.55,30.58,42000.0,26.3604,26.369,26.3346,26.3604,42000.0
2014-10-13 12:10:00,30.58,30.61,30.56,30.59,32200.0,26.3604,26.3863,26.3432,26.369,32200.0
2014-10-13 12:15:00,30.59,30.63,30.57,30.61,50000.0,26.369,26.4035,26.3518,26.3863,50000.0
2014-10-13 12:20:00,30.62,30.64,30.61,30.62,64400.0,26.3949,26.4121,26.3863,26.3949,64400.0
2014-10-13 12:25:00,30.63,30.68,30.61,30.68,127800.0,26.4035,26.4466,26.3863,26.4466,127800.0
2014-10-13 12:30:00,30.68,30.73,30.68,30.72,32400.0,26.4466,26.4897,26.4466,26.4811,32400.0
2014-10-13 12:35:00,30.73,30.78,30.72,30.77,59600.0,26.4897,26.5328,26.4811,26.5242,59600.0
2014-10-13 12:40:00,30.77,30.8,30.73,30.75,88000.0,26.5242,26.5501,26.4897,26.507,88000.0
2014-10-13 12:45:00,30.75,30.79,30.74,30.76,52000.0,26.507,26.5414,26.4983,26.5156,52000.0
2014-10-13 12:50:00,30.75,30.77,30.75,30.77,33200.0,26.507,26.5242,26.507,26.5242,33200.0
2014-10-13 12:55:00,30.77,30.79,30.75,30.75,45200.0,26.5242,26.5414,26.507,26.507,45200.0
2014-10-13 13:00:00,30.76,30.82,30.76,30.81,37000.0,26.5156,26.5673,26.5156,26.5587,37000.0
2014-10-13 13:05:00,30.82,30.83,30.77,30.79,57600.0,26.5673,26.5759,26.5242,26.5414,57600.0
2014-10-13 13:10:00,30.8,30.8,30.74,30.77,54800.0,26.5501,26.5501,26.4983,26.5242,54800.0
2014-10-13 13:15:00,30.77,30.78,30.71,30.73,87400.0,26.5242,26.5328,26.4725,26.4897,87400.0
2014-10-13 13:20:00,30.72,30.77,30.72,30.75,48800.0,26.4811,26.5242,26.4811,26.507,48800.0
2014-10-13 13:25:00,30.75,30.81,30.75,30.8,46000.0,26.507,26.5587,26.507,26.5501,46000.0
2014-10-13 13:30:00,30.8,30.8,30.71,30.71,67600.0,26.5501,26.5501,26.4725,26.4725,67600.0
2014-10-13 13:35:00,30.72,30.75,30.69,30.7,66600.0,26.4811,26.507,26.4552,26.4639,66600.0
2014-10-13 13:40:00,30.69,30.7,30.63,30.63,69000.0,26.4552,26.4639,26.4035,26.4035,69000.0
2014-10-13 13:45:00,30.64,30.65,30.61,30.62,43600.0,26.4121,26.4208,26.3863,26.3949,43600.0
2014-10-13 13:50:00,30.62,30.67,30.61,30.65,83800.0,26.3949,26.438,26.3863,26.4208,83800.0
2014-10-13 13:55:00,30.65,30.65,30.61,30.65,105200.0,26.4208,26.4208,26.3863,26.4208,105200.0
2014-10-13 14:00:00,30.65,30.66,30.63,30.65,95200.0,26.4208,26.4294,26.4035,26.4208,95200.0
2014-10-13 14:05:00,30.66,30.73,30.65,30.73,54600.0,26.4294,26.4897,26.4208,26.4897,54600.0
2014-10-13 14:10:00,30.73,30.75,30.71,30.73,72400.0,26.4897,26.507,26.4725,26.4897,72400.0
2014-10-13 14:15:00,30.72,30.73,30.7,30.7,87400.0,26.4811,26.4897,26.4639,26.4639,87400.0
2014-10-13 14:20:00,30.7,30.71,30.68,30.7,66000.0,26.4639,26.4725,26.4466,26.4639,66000.0
2014-10-13 14:25:00,30.7,30.72,30.69,30.7,51400.0,26.4639,26.4811,26.4552,26.4639,51400.0
2014-10-13 14:30:00,30.7,30.7,30.66,30.69,55400.0,26.4639,26.4639,26.4294,26.4552,55400.0
2014-10-13 14:35:00,30.68,30.7,30.67,30.68,58800.0,26.4466,26.4639,26.438,26.4466,58800.0
2014-10-13 14:40:00,30.69,30.69,30.64,30.65,51000.0,26.4552,26.4552,26.4121,26.4208,51000.0
2014-10-13 14:45:00,30.65,30.67,30.65,30.65,62600.0,26.4208,26.438,26.4208,26.4208,62600.0
2014-10-13 14:50:00,30.65,30.7,30.65,30.67,54000.0,26.4208,26.4639,26.4208,26.438,54000.0
2014-10-13 14:55:00,30.67,30.67,30.64,30.66,43800.0,26.438,26.438,26.4121,26.4294,43800.0
2014-10-13 15:00:00,30.66,30.66,30.62,30.62,92400.0,26.4294,26.4294,26.3949,26.3949,92400.0
2014-10-13 15:05:00,30.61,30.63,30.58,30.59,90800.0,26.3863,26.4035,26.3604,26.369,90800.0
2014-10-13 15:10:00,30.59,30.61,30.58,30.61,57200.0,26.369,26.3863,26.3604,26.3863,57200.0
2014-10-13 15:15:00,30.61,30.61,30.54,30.56,79000.0,26.3863,26.3863,26.3259,26.3432,79000.0
2014-10-13 15:20:00,30.56,30.56,30.53,30.54,58000.0,26.3432,26.3432,26.3173,26.3259,58000.0
2014-10-13 15:25:00,30.55,30.59,30.55,30.57,86000.0,26.3346,26.369,26.3346,26.3518,86000.0
2014-10-13 15:30:00,30.57,30.57,30.38,30.47,280800.0,26.3518,26.3518,26.188,26.2656,280800.0
2014-10-13 15:35:00,30.48,30.49,30.41,30.42,129400.0,26.2742,26.2828,26.2139,26.2225,129400.0
2014-10-13 15:40:00,30.42,30.49,30.38,30.4,131800.0,26.2225,26.2828,26.188,26.2053,131800.0
2014-10-13 15:45:00,30.4,30.4,30.34,30.37,196600.0,26.2053,26.2053,26.1535,26.1794,196600.0
2014-10-13 15:50:00,30.36,30.4,30.29,30.33,238400.0,26.1708,26.2053,26.1104,26.1449,238400.0
2014-10-13 15:55:00,30.33,30.35,30.32,30.32,322400.0,26.1449,26.1622,26.1363,26.1363,322400.0
2014-10-14 09:30:00,30.51,30.52,30.43,30.48,97800.0,26.3001,26.3087,26.2311,26.2742,97800.0
2014-10-14 09:35:00,30.48,30.6,30.47,30.6,90000.0,26.2742,26.3777,26.2656,26.3777,90000.0
2014-10-14 09:40:00,30.6,30.64,30.58,30.61,104000.0,26.3777,26.4121,26.3604,26.3863,104000.0
2014-10-14 09:45:00,30.62,30.65,30.57,30.6,75000.0,26.3949,26.4208,26.3518,26.3777,75000.0
2014-10-14 09:50:00,30.6,30.62,30.47,30.51,150600.0,26.3777,26.3949,26.2656,26.3001,150600.0
2014-10-14 09:55:00,30.52,30.54,30.45,30.52,86600.0,26.3087,26.3259,26.2484,26.3087,86600.0
2014-10-14 10:00:00,30.52,30.6,30.48,30.59,112800.0,26.3087,26.3777,26.2742,26.369,112800.0
2014-10-14 10:05:00,30.58,30.66,30.56,30.66,90600.0,26.3604,26.4294,26.3432,26.4294,90600.0
2014-10-14 10:10:00,30.66,30.75,30.64,30.74,78400.0,26.4294,26.507,26.4121,26.4983,78400.0
2014-10-14 10:15:00,30.75,30.75,30.64,30.67,49400.0,26.507,26.507,26.4121,26.438,49400.0
2014-10-14 10:20:00,30.67,30.74,30.66,30.69,70200.0,26.438,26.4983,26.4294,26.4552,70200.0
2014-10-14 10:25:00,30.69,30.75,30.68,30.7,130000.0,26.4552,26.507,26.4466,26.4639,130000.0
2014-10-14 10:30:00,30.71,30.73,30.65,30.68,71800.0,26.4725,26.4897,26.4208,26.4466,71800.0
2014-10-14 10:35:00,30.68,30.75,30.67,30.74,94000.0,26.4466,26.507,26.438,26.4983,94000.0
2014-10-14 10:40:00,30.75,30.8,30.75,30.75,85200.0,26.507,26.5501,26.507,26.507,85200.0
2014-10-14 10:45:00,30.75,30.79,30.71,30.79,48200.0,26.507,26.5414,26.4725,26.5414,48200.0
2014-10-14 10:50:00,30.78,30.81,30.76,30.78,53800.0,26.5328,26.5587,26.5156,26.5328,53800.0
2014-10-14 10:55:00,30.77,30.79,30.68,30.7,84400.0,26.5242,26.5414,26.4466,26.4639,84400.0
2014-10-14 11:00:00,30.7,30.71,30.64,30.66,94800.0,26.4639,26.4725,26.4121,26.4294,94800.0
2014-10-14 11:05:00,30.65,30.72,30.63,30.7,44200.0,26.4208,26.4811,26.4035,26.4639,44200.0
2014-10-14 11:10:00,30.7,30.72,30.68,30.71,55000.0,26.4639,26.4811,26.4466,26.4725,55000.0
2014-10-14 11:15:00,30.72,30.75,30.71,30.72,48800.0,26.4811,26.507,26.4725,26.4811,48800.0
2014-10-14 11:20:00,30.72,30.74,30.7,30.73,55000.0,26.4811,26.4983,26.4639,26.4897,55000.0
2014-10-14 11:25:00,30.74,30.74,30.63,30.65,66200.0,26.4983,26.4983,26.4035,26.4208,66200.0
2014-10-14 11:30:00,30.66,30.67,30.56,30.57,88200.0,26.4294,26.438,26.3432,26.3518,88200.0
2014-10-14 11:35:00,30.57,30.6,30.57,30.59,46400.0,26.3518,26.3777,26.3518,26.369,46400.0
2014-10-14 11:40:00,30.59,30.63,30.59,30.63,53600.0,26.369,26.4035,26.369,26.4035,53600.0
2014-10-14 11:45:00,30.61,30.63,30.58,30.61,81600.0,26.3863,26.4035,26.3604,26.3863,81600.0
2014-10-14 11:50:00,30.61,30.61,30.55,30.58,41200.0,26.3863,26.3863,26.3346,26.3604,41200.0
2014-10-14 11:55:00,30.58,30.6,30.53,30.57,58400.0,26.3604,26.3777,26.3173,26.3518,58400.0
2014-10-14 12:00:00,30.57,30.57,30.51,30.53,40600.0,26.3518,26.3518,26.3001,26.3173,40600.0
2014-10-14 12:05:00,30.54,30.56,30.51,30.52,51600.0,26.3259,26.3432,26.3001,26.3087,51600.0
2014-10-14 12:10:00,30.52,30.53,30.5,30.52,77600.0,26.3087,26.3173,26.2915,26.3087,77600.0
2014-10-14 12:15:00,30.52,30.55,30.5,30.51,131600.0,26.3087,26.3346,26.2915,26.3001,131600.0
2014-10-14 12:20:00,30.51,30.55,30.5,30.54,88400.0,26.3001,26.3346,26.2915,26.3259,88400.0
2014-10-14 12:25:00,30.54,30.57,30.52,30.54,77000.0,26.3259,26.3518,26.3087,26.3259,77000.0
2014-10-14 12:30:00,30.54,30.55,30.49,30.5,81200.0,26.3259,26.3346,26.2828,26.2915,81200.0
2014-10-14 12:35:00,30.5,30.51,30.48,30.49,72400.0,26.2915,26.3001,26.2742,26.2828,72400.0
2014-10-14 12:40:00,30.49,30.52,30.47,30.5,48000.0,26.2828,26.3087,26.2656,26.2915,48000.0
2014-10-14 12:45:00,30.5,30.53,30.48,30.53,44200.0,26.2915,26.3173,26.2742,26.3173,44200.0
2014-10-14 12:50:00,30.54,30.54,30.47,30.47,55600.0,26.3259,26.3259,26.2656,26.2656,55600.0
2014-10-14 12:55:00,30.47,30.49,30.47,30.47,84400.0,26.2656,26.2828,26.2656,26.2656,84400.0
2014-10-14 13:00:00,30.49,30.49,30.44,30.49,33800.0,26.2828,26.2828,26.2397,26.2828,33800.0
2014-10-14 13:05:00,30.49,30.51,30.47,30.5,55000.0,26.2828,26.3001,26.2656,26.2915,55000.0
2014-10-14 13:10:00,30.5,30.53,30.49,30.53,53000.0,26.2915,26.3173,26.2828,26.3173,53000.0
2014-10-14 13:15:00,30.53,30.56,30.49,30.55,79600.0,26.3173,26.3432,26.2828,26.3346,79600.0
2014-10-14 13:20:00,30.55,30.56,30.46,30.46,49200.0,26.3346,26.3432,26.257,26.257,49200.0
2014-10-14 13:25:00,30.46,30.53,30.46,30.5,58400.0,26.257,26.3173,26.257,26.2915,58400.0
2014-10-14 13:30:00,30.5,30.56,30.49,30.55,69000.0,26.2915,26.3432,26.2828,26.3346,69000.0
2014-10-14 13:35:00,30.55,30.56,30.5,30.53,87800.0,26.3346,26.3432,26.2915,26.3173,87800.0
2014-10-14 13:40:00,30.53,30.55,30.5,30.5,66200.0,26.3173,26.3346,26.2915,26.2915,66200.0
2014-10-14 13:45:00,30.5,30.53,30.48,30.51,72800.0,26.2915,26.3173,26.2742,26.3001,72800.0
2014-10-14 13:50:00,30.5,30.56,30.5,30.54,53200.0,26.2915,26.3432,26.2915,26.3259,53200.0
2014-10-14 13:55:00,30.54,30.59,30.52,30.59,41800.0,26.3259,26.369,26.3087,26.369,41800.0
2014-10-14 14:00:00,30.58,30.67,30.58,30.65,87000.0,26.3604,26.438,26.3604,26.4208,87000.0
2014-10-14 14:05:00,30.65,30.66,30.59,30.6,57200.0,26.4208,26.4294,26.369,26.3777,57200.0
2014-10-14 14:10:00,30.6,30.68,30.6,30.67,67200.0,26.3777,26.4466,26.3777,26.438,67200.0
2014-10-14 14:15:00,30.68,30.7,30.64,30.67,72600.0,26.4466,26.4639,26.4121,26.438,72600.0
2014-10-14 14:20:00,30.67,30.68,30.59,30.59,98200.0,26.438,26.4466,26.369,26.369,98200.0
2014-10-14 14:25:00,30.59,30.61,30.55,30.59,192800.0,26.369,26.3863,26.3346,26.369,192800.0
2014-10-14 14:30:00,30.59,30.61,30.56,30.56,84400.0,26.369,26.3863,26.3432,26.3432,84400.0
2014-10-14 14:35:00,30.57,30.6,30.54,30.6,63200.0,26.3518,26.3777,26.3259,26.3777,63200.0
2014-10-14 14:40:00,30.6,30.65,30.6,30.65,70000.0,26.3777,26.4208,26.3777,26.4208,70000.0
2014-10-14 14:45:00,30.66,30.67,30.62,30.65,111000.0,26.4294,26.438,26.3949,26.4208,111000.0
2014-10-14 14:50:00,30.65,30.66,30.59,30.61,388000.0,26.4208,26.4294,26.369,26.3863,388000.0
2014-10-14 14:55:00,30.61,30.67,30.61,30.65,113800.0,26.3863,26.438,26.3863,26.4208,113800.0
2014-10-14 15:00:00,30.65,30.68,30.61,30.64,141400.0,26.4208,26.4466,26.3863,26.4121,141400.0
2014-10-14 15:05:00,30.64,30.68,30.63,30.67,177200.0,26.4121,26.4466,26.4035,26.438,177200.0
2014-10-14 15:10:00,30.67,30.71,30.67,30.68,225400.0,26.438,26.4725,26.438,26.4466,225400.0
2014-10-14 15:15:00,30.68,30.68,30.63,30.63,94800.0,26.4466,26.4466,26.4035,26.4035,94800.0
2014-10-14 15:20:00,30.63,30.63,30.56,30.6,254000.0,26.4035,26.4035,26.3432,26.3777,254000.0
2014-10-14 15:25:00,30.59,30.67,30.59,30.65,153400.0,26.369,26.438,26.369,26.4208,153400.0
2014-10-14 15:30:00,30.65,30.65,30.58,30.59,172000.0,26.4208,26.4208,26.3604,26.369,172000.0
2014-10-14 15:35:00,30.59,30.72,30.59,30.71,143600.0,26.369,26.4811,26.369,26.4725,143600.0
2014-10-14 15:40:00,30.71,30.74,30.7,30.73,230400.0,26.4725,26.4983,26.4639,26.4897,230400.0
2014-10-14 15:45:00,30.73,30.75,30.71,30.73,268000.0,26.4897,26.507,26.4725,26.4897,268000.0
2014-10-14 15:50:00,30.72,30.75,30.68,30.68,284600.0,26.4811,26.507,26.4466,26.4466,284600.0
2014-10-14 15:55:00,30.68,30.73,30.66,30.72,414800.0,26.4466,26.4897,26.4294,26.4811,414800.0
2014-10-15 09:30:00,30.33,30.34,30.14,30.15,215600.0,26.1449,26.1535,25.9811,25.9898,215600.0
2014-10-15 09:35:00,30.15,30.21,30.0,30.09,133200.0,25.9898,26.0415,25.8604,25.938,133200.0
2014-10-15 09:40:00,30.08,30.4,30.07,30.39,134000.0,25.9294,26.2053,25.9208,26.1966,134000.0
2014-10-15 09:45:00,30.39,30.43,30.29,30.38,114800.0,26.1966,26.2311,26.1104,26.188,114800.0
2014-10-15 09:50:00,30.36,30.53,30.36,30.47,142400.0,26.1708,26.3173,26.1708,26.2656,142400.0
2014-10-15 09:55:00,30.48,30.55,30.41,30.55,88200.0,26.2742,26.3346,26.2139,26.3346,88200.0
2014-10-15 10:00:00,30.55,30.61,30.42,30.42,183200.0,26.3346,26.3863,26.2225,26.2225,183200.0
2014-10-15 10:05:00,30.43,30.53,30.4,30.48,91400.0,26.2311,26.3173,26.2053,26.2742,91400.0
2014-10-15 10:10:00,30.47,30.57,30.46,30.57,129800.0,26.2656,26.3518,26.257,26.3518,129800.0
2014-10-15 10:15:00,30.57,30.57,30.47,30.49,112200.0,26.3518,26.3518,26.2656,26.2828,112200.0
2014-10-15 10:20:00,30.49,30.52,30.41,30.5,80600.0,26.2828,26.3087,26.2139,26.2915,80600.0
2014-10-15 10:25:00,30.5,30.59,30.5,30.52,102000.0,26.2915,26.369,26.2915,26.3087,102000.0
2014-10-15 10:30:00,30.53,30.55,30.48,30.5,134400.0,26.3173,26.3346,26.2742,26.2915,134400.0
2014-10-15 10:35:00,30.5,30.52,30.45,30.48,116800.0,26.2915,26.3087,26.2484,26.2742,116800.0
2014-10-15 10:40:00,30.48,30.52,30.41,30.43,157400.0,26.2742,26.3087,26.2139,26.2311,157400.0
2014-10-15 10:45:00,30.43,30.48,30.39,30.45,183200.0,26.2311,26.2742,26.1966,26.2484,183200.0
2014-10-15 10:50:00,30.45,30.45,30.37,30.39,186000.0,26.2484,26.2484,26.1794,26.1966,186000.0
2014-10-15 10:55:00,30.39,30.42,30.32,30.36,154200.0,26.1966,26.2225,26.1363,26.1708,154200.0
2014-10-15 11:00:00,30.36,30.36,30.25,30.33,110000.0,26.1708,26.1708,26.076,26.1449,110000.0
2014-10-15 11:05:00,30.33,30.38,30.32,30.36,72000.0,26.1449,26.188,26.1363,26.1708,72000.0
2014-10-15 11:10:00,30.36,30.36,30.27,30.29,65000.0,26.1708,26.1708,26.0932,26.1104,65000.0
2014-10-15 11:15:00,30.29,30.3,30.25,30.29,115600.0,26.1104,26.1191,26.076,26.1104,115600.0
2014-10-15 11:20:00,30.29,30.29,30.22,30.25,132000.0,26.1104,26.1104,26.0501,26.076,132000.0
2014-10-15 11:25:00,30.27,30.28,30.21,30.24,78600.0,26.0932,26.1018,26.0415,26.0673,78600.0
2014-10-15 11:30:00,30.25,30.29,30.14,30.17,124600.0,26.076,26.1104,25.9811,26.007,124600.0
2014-10-15 11:35:00,30.17,30.18,30.11,30.12,96200.0,26.007,26.0156,25.9553,25.9639,96200.0
2014-10-15 11:40:00,30.13,30.14,30.09,30.1,78800.0,25.9725,25.9811,25.938,25.9466,78800.0
2014-10-15 11:45:00,30.1,30.11,30.08,30.09,116200.0,25.9466,25.9553,25.9294,25.938,116200.0
2014-10-15 11:50:00,30.09,30.14,30.06,30.11,87600.0,25.938,25.9811,25.9122,25.9553,87600.0
2014-10-15 11:55:00,30.13,30.15,30.11,30.15,47000.0,25.9725,25.9898,25.9553,25.9898,47000.0
2014-10-15 12:00:00,30.14,30.16,30.1,30.14,73000.0,25.9811,25.9984,25.9466,25.9811,73000.0
2014-10-15 12:05:00,30.13,30.14,30.07,30.11,106600.0,25.9725,25.9811,25.9208,25.9553,106600.0
2014-10-15 12:10:00,30.11,30.14,30.06,30.06,79000.0,25.9553,25.9811,25.9122,25.9122,79000.0
2014-10-15 12:15:00,30.07,30.09,29.99,30.02,65200.0,25.9208,25.938,25.8518,25.8777,65200.0
2014-10-15 12:20:00,30.02,30.12,30.02,30.08,73600.0,25.8777,25.9639,25.8777,25.9294,73600.0
2014-10-15 12:25:00,30.08,30.09,30.04,30.06,58400.0,25.9294,25.938,25.8949,25.9122,58400.0
2014-10-15 12:30:00,30.06,30.09,30.05,30.07,49800.0,25.9122,25.938,25.9035,25.9208,49800.0
2014-10-15 12:35:00,30.07,30.08,30.03,30.03,70800.0,25.9208,25.9294,25.8863,25.8863,70800.0
2014-10-15 12:40:00,30.04,30.06,29.98,30.0,90400.0,25.8949,25.9122,25.8432,25.8604,90400.0
2014-10-15 12:45:00,30.01,30.07,30.0,30.01,68800.0,25.8691,25.9208,25.8604,25.8691,68800.0
2014-10-15 12:50:00,30.0,30.0,29.96,30.0,106200.0,25.8604,25.8604,25.826,25.8604,106200.0
2014-10-15 12:55:00,30.02,30.03,29.93,29.96,71000.0,25.8777,25.8863,25.8001,25.826,71000.0
2014-10-15 13:00:00,29.95,30.0,29.93,29.99,53600.0,25.8173,25.8604,25.8001,25.8518,53600.0
2014-10-15 13:05:00,29.99,30.05,29.97,30.03,66800.0,25.8518,25.9035,25.8346,25.8863,66800.0
2014-10-15 13:10:00,30.04,30.06,29.95,29.95,66200.0,25.8949,25.9122,25.8173,25.8173,66200.0
2014-10-15 13:15:00,29.96,29.97,29.89,29.92,73200.0,25.826,25.8346,25.7656,25.7915,73200.0
2014-10-15 13:20:00,29.92,29.92,29.83,29.84,110200.0,25.7915,25.7915,25.7139,25.7225,110200.0
2014-10-15 13:25:00,29.84,29.86,29.73,29.77,123400.0,25.7225,25.7398,25.6277,25.6622,123400.0
2014-10-15 13:30:00,29.77,29.86,29.76,29.86,86400.0,25.6622,25.7398,25.6536,25.7398,86400.0
2014-10-15 13:35:00,29.85,29.85,29.74,29.83,104800.0,25.7311,25.7311,25.6363,25.7139,104800.0
2014-10-15 13:40:00,29.83,29.86,29.81,29.81,105200.0,25.7139,25.7398,25.6967,25.6967,105200.0
2014-10-15 13:45:00,29.81,29.92,29.8,29.91,115200.0,25.6967,25.7915,25.688,25.7829,115200.0
2014-10-15 13:50:00,29.9,29.9,29.83,29.83,101600.0,25.7742,25.7742,25.7139,25.7139,101600.0
2014-10-15 13:55:00,29.82,29.84,29.77,29.77,83200.0,25.7053,25.7225,25.6622,25.6622,83200.0
2014-10-15 14:00:00,29.77,29.78,29.72,29.72,182200.0,25.6622,25.6708,25.6191,25.6191,182200.0
2014-10-15 14:05:00,29.72,29.83,29.72,29.78,134600.0,25.6191,25.7139,25.6191,25.6708,134600.0
2014-10-15 14:10:00,29.78,29.83,29.78,29.8,210600.0,25.6708,25.7139,25.6708,25.688,210600.0
2014-10-15 14:15:00,29.81,29.92,29.81,29.9,119400.0,25.6967,25.7915,25.6967,25.7742,119400.0
2014-10-15 14:20:00,29.89,29.93,29.86,29.88,132600.0,25.7656,25.8001,25.7398,25.757,132600.0
2014-10-15 14:25:00,29.88,29.93,29.83,29.86,162800.0,25.757,25.8001,25.7139,25.7398,162800.0
2014-10-15 14:30:00,29.85,29.89,29.83,29.87,182600.0,25.7311,25.7656,25.7139,25.7484,182600.0
2014-10-15 14:35:00,29.88,29.95,29.87,29.93,266000.0,25.757,25.8173,25.7484,25.8001,266000.0
2014-10-15 14:40:00,29.93,29.96,29.9,29.9,202800.0,25.8001,25.826,25.7742,25.7742,202800.0
2014-10-15 14:45:00,29.9,29.93,29.86,29.89,129200.0,25.7742,25.8001,25.7398,25.7656,129200.0
2014-10-15 14:50:00,29.89,30.01,29.89,29.98,137000.0,25.7656,25.8691,25.7656,25.8432,137000.0
2014-10-15 14:55:00,29.99,30.04,29.93,30.01,133400.0,25.8518,25.8949,25.8001,25.8691,133400.0
2014-10-15 15:00:00,30.01,30.07,29.99,30.04,185400.0,25.8691,25.9208,25.8518,25.8949,185400.0
2014-10-15 15:05:00,30.04,30.13,30.01,30.06,229600.0,25.8949,25.9725,25.8691,25.9122,229600.0
2014-10-15 15:10:00,30.06,30.16,30.04,30.05,209600.0,25.9122,25.9984,25.8949,25.9035,209600.0
2014-10-15 15:15:00,30.04,30.04,29.89,29.93,168400.0,25.8949,25.8949,25.7656,25.8001,168400.0
2014-10-15 15:20:00,29.93,29.99,29.93,29.97,164000.0,25.8001,25.8518,25.8001,25.8346,164000.0
2014-10-15 15:25:00,29.97,30.14,29.97,30.14,194400.0,25.8346,25.9811,25.8346,25.9811,194400.0
2014-10-15 15:30:00,30.14,30.18,30.07,30.07,238200.0,25.9811,26.0156,25.9208,25.9208,238200.0
2014-10-15 15:35:00,30.07,30.14,30.04,30.1,452800.0,25.9208,25.9811,25.8949,25.9466,452800.0
2014-10-15 15:40:00,30.11,30.18,30.08,30.16,293200.0,25.9553,26.0156,25.9294,25.9984,293200.0
2014-10-15 15:45:00,30.16,30.16,30.03,30.04,441200.0,25.9984,25.9984,25.8863,25.8949,441200.0
2014-10-15 15:50:00,30.04,30.08,30.0,30.08,465400.0,25.8949,25.9294,25.8604,25.9294,465400.0
2014-10-15 15:55:00,30.07,30.09,30.04,30.04,566200.0,25.9208,25.938,25.8949,25.8949,566200.0
2014-10-16 09:30:00,29.63,29.77,29.61,29.77,250400.0,25.5415,25.6622,25.5243,25.6622,250400.0
2014-10-16 09:35:00,29.77,29.9,29.77,29.86,56600.0,25.6622,25.7742,25.6622,25.7398,56600.0
2014-10-16 09:40:00,29.87,29.93,29.85,29.86,63800.0,25.7484,25.8001,25.7311,25.7398,63800.0
2014-10-16 09:45:00,29.86,29.86,29.77,29.85,141400.0,25.7398,25.7398,25.6622,25.7311,141400.0
2014-10-16 09:50:00,29.86,29.95,29.82,29.85,68200.0,25.7398,25.8173,25.7053,25.7311,68200.0
2014-10-16 09:55:00,29.85,29.88,29.76,29.84,47200.0,25.7311,25.757,25.6536,25.7225,47200.0
2014-10-16 10:00:00,29.85,29.88,29.73,29.84,153400.0,25.7311,25.757,25.6277,25.7225,153400.0
2014-10-16 10:05:00,29.84,29.89,29.76,29.82,68000.0,25.7225,25.7656,25.6536,25.7053,68000.0
2014-10-16 10:10:00,29.82,29.82,29.71,29.73,70800.0,25.7053,25.7053,25.6105,25.6277,70800.0
2014-10-16 10:15:00,29.72,29.73,29.63,29.68,73600.0,25.6191,25.6277,25.5415,25.5846,73600.0
2014-10-16 10:20:00,29.68,29.98,29.67,29.86,154200.0,25.5846,25.8432,25.576,25.7398,154200.0
2014-10-16 10:25:00,29.88,29.88,29.75,29.82,191200.0,25.757,25.757,25.6449,25.7053,191200.0
2014-10-16 10:30:00,29.81,29.9,29.75,29.84,59400.0,25.6967,25.7742,25.6449,25.7225,59400.0
2014-10-16 10:35:00,29.84,29.9,29.81,29.85,99200.0,25.7225,25.7742,25.6967,25.7311,99200.0
2014-10-16 10:40:00,29.85,29.89,29.81,29.85,164800.0,25.7311,25.7656,25.6967,25.7311,164800.0
2014-10-16 10:45:00,29.85,29.91,29.85,29.86,166000.0,25.7311,25.7829,25.7311,25.7398,166000.0
2014-10-16 10:50:00,29.86,29.95,29.86,29.89,257200.0,25.7398,25.8173,25.7398,25.7656,257200.0
2014-10-16 10:55:00,29.89,29.9,29.84,29.86,88600.0,25.7656,25.7742,25.7225,25.7398,88600.0
2014-10-16 11:00:00,29.86,29.86,29.76,29.8,159400.0,25.7398,25.7398,25.6536,25.688,159400.0
2014-10-16 11:05:00,29.8,29.82,29.74,29.81,99800.0,25.688,25.7053,25.6363,25.6967,99800.0
2014-10-16 11:10:00,29.82,29.89,29.8,29.84,71800.0,25.7053,25.7656,25.688,25.7225,71800.0
2014-10-16 11:15:00,29.85,29.93,29.82,29.9,105400.0,25.7311,25.8001,25.7053,25.7742,105400.0
2014-10-16 11:20:00,29.9,29.99,29.88,29.96,107200.0,25.7742,25.8518,25.757,25.826,107200.0
2014-10-16 11:25:00,29.96,30.01,29.94,30.0,84000.0,25.826,25.8691,25.8087,25.8604,84000.0
2014-10-16 11:30:00,30.0,30.03,29.96,29.99,157000.0,25.8604,25.8863,25.826,25.8518,157000.0
2014-10-16 11:35:00,30.0,30.0,29.94,29.96,111200.0,25.8604,25.8604,25.8087,25.826,111200.0
2014-10-16 11:40:00,29.96,30.01,29.93,29.96,85400.0,25.826,25.8691,25.8001,25.826,85400.0
2014-10-16 11:45:00,29.96,30.0,29.9,29.91,87400.0,25.826,25.8604,25.7742,25.7829,87400.0
2014-10-16 11:50:00,29.92,29.93,29.83,29.84,58800.0,25.7915,25.8001,25.7139,25.7225,58800.0
2014-10-16 11:55:00,29.84,29.86,29.8,29.83,95000.0,25.7225,25.7398,25.688,25.7139,95000.0
2014-10-16 12:00:00,29.82,29.84,29.79,29.82,403600.0,25.7053,25.7225,25.6794,25.7053,403600.0
2014-10-16 12:05:00,29.83,29.84,29.81,29.83,189200.0,25.7139,25.7225,25.6967,25.7139,189200.0
2014-10-16 12:10:00,29.83,29.9,29.81,29.89,224400.0,25.7139,25.7742,25.6967,25.7656,224400.0
2014-10-16 12:15:00,29.88,29.88,29.82,29.86,590000.0,25.757,25.757,25.7053,25.7398,590000.0
2014-10-16 12:20:00,29.88,29.92,29.86,29.89,705200.0,25.757,25.7915,25.7398,25.7656,705200.0
2014-10-16 12:25:00,29.9,29.94,29.88,29.91,62800.0,25.7742,25.8087,25.757,25.7829,62800.0
2014-10-16 12:30:00,29.92,29.93,29.88,29.9,43800.0,25.7915,25.8001,25.757,25.7742,43800.0
2014-10-16 12:35:00,29.91,29.93,29.87,29.89,96800.0,25.7829,25.8001,25.7484,25.7656,96800.0
2014-10-16 12:40:00,29.89,29.96,29.88,29.94,59800.0,25.7656,25.826,25.757,25.8087,59800.0
2014-10-16 12:45:00,29.93,29.97,29.91,29.97,95400.0,25.8001,25.8346,25.7829,25.8346,95400.0
2014-10-16 12:50:00,29.98,30.0,29.97,29.99,86200.0,25.8432,25.8604,25.8346,25.8518,86200.0
2014-10-16 12:55:00,29.99,30.02,29.97,29.97,541400.0,25.8518,25.8777,25.8346,25.8346,541400.0
2014-10-16 13:00:00,29.98,30.08,29.98,30.05,60600.0,25.8432,25.9294,25.8432,25.9035,60600.0
2014-10-16 13:05:00,30.05,30.05,29.98,29.99,138600.0,25.9035,25.9035,25.8432,25.8518,138600.0
2014-10-16 13:10:00,29.99,30.02,29.97,30.0,373200.0,25.8518,25.8777,25.8346,25.8604,373200.0
2014-10-16 13:15:00,30.0,30.03,29.97,29.98,58600.0,25.8604,25.8863,25.8346,25.8432,58600.0
2014-10-16 13:20:00,29.98,30.02,29.96,30.0,64400.0,25.8432,25.8777,25.826,25.8604,64400.0
2014-10-16 13:25:00,30.0,30.06,29.99,30.06,73600.0,25.8604,25.9122,25.8518,25.9122,73600.0
2014-10-16 13:30:00,30.06,30.11,30.04,30.07,125000.0,25.9122,25.9553,25.8949,25.9208,125000.0
2014-10-16 13:35:00,30.07,30.09,30.03,30.07,64000.0,25.9208,25.938,25.8863,25.9208,64000.0
2014-10-16 13:40:00,30.07,30.11,30.05,30.11,48400.0,25.9208,25.9553,25.9035,25.9553,48400.0
2014-10-16 13:45:00,30.11,30.13,30.05,30.08,64400.0,25.9553,25.9725,25.9035,25.9294,64400.0
2014-10-16 13:50:00,30.09,30.09,30.01,30.05,73200.0,25.938,25.938,25.8691,25.9035,73200.0
2014-10-16 13:55:00,30.05,30.06,29.97,30.0,66200.0,25.9035,25.9122,25.8346,25.8604,66200.0
2014-10-16 14:00:00,30.0,30.02,29.98,29.99,83000.0,25.8604,25.8777,25.8432,25.8518,83000.0
2014-10-16 14:05:00,30.0,30.02,29.98,30.0,114000.0,25.8604,25.8777,25.8432,25.8604,114000.0
2014-10-16 14:10:00,30.0,30.0,29.93,29.93,58400.0,25.8604,25.8604,25.8001,25.8001,58400.0
2014-10-16 14:15:00,29.93,30.0,29.92,29.97,83200.0,25.8001,25.8604,25.7915,25.8346,83200.0
2014-10-16 14:20:00,29.97,29.97,29.91,29.95,62600.0,25.8346,25.8346,25.7829,25.8173,62600.0
2014-10-16 14:25:00,29.95,30.0,29.95,29.99,48400.0,25.8173,25.8604,25.8173,25.8518,48400.0
2014-10-16 14:30:00,29.98,30.04,29.97,29.99,52000.0,25.8432,25.8949,25.8346,25.8518,52000.0
2014-10-16 14:35:00,30.0,30.01,29.96,29.99,30800.0,25.8604,25.8691,25.826,25.8518,30800.0
2014-10-16 14:40:00,29.99,30.0,29.96,29.98,33200.0,25.8518,25.8604,25.826,25.8432,33200.0
2014-10-16 14:45:00,29.97,29.99,29.88,29.88,166800.0,25.8346,25.8518,25.757,25.757,166800.0
2014-10-16 14:50:00,29.89,29.96,29.89,29.95,416400.0,25.7656,25.826,25.7656,25.8173,416400.0
2014-10-16 14:55:00,29.95,30.0,29.94,29.95,96800.0,25.8173,25.8604,25.8087,25.8173,96800.0
2014-10-16 15:00:00,29.95,29.95,29.83,29.85,118600.0,25.8173,25.8173,25.7139,25.7311,118600.0
2014-10-16 15:05:00,29.86,29.9,29.85,29.88,156200.0,25.7398,25.7742,25.7311,25.757,156200.0
2014-10-16 15:10:00,29.89,29.91,29.86,29.9,281000.0,25.7656,25.7829,25.7398,25.7742,281000.0
2014-10-16 15:15:00,29.9,29.95,29.89,29.89,316600.0,25.7742,25.8173,25.7656,25.7656,316600.0
2014-10-16 15:20:00,29.9,29.93,29.88,29.89,173200.0,25.7742,25.8001,25.757,25.7656,173200.0
2014-10-16 15:25:00,29.89,29.91,29.86,29.9,142000.0,25.7656,25.7829,25.7398,25.7742,142000.0
2014-10-16 15:30:00,29.9,29.9,29.86,29.88,171000.0,25.7742,25.7742,25.7398,25.757,171000.0
2014-10-16 15:35:00,29.88,29.89,29.82,29.82,268800.0,25.757,25.7656,25.7053,25.7053,268800.0
2014-10-16 15:40:00,29.82,29.88,29.82,29.88,106000.0,25.7053,25.757,25.7053,25.757,106000.0
2014-10-16 15:45:00,29.88,29.91,29.86,29.86,255800.0,25.757,25.7829,25.7398,25.7398,255800.0
2014-10-16 15:50:00,29.87,29.92,29.87,29.88,401400.0,25.7484,25.7915,25.7484,25.757,401400.0
2014-10-16 15:55:00,29.88,29.89,29.79,29.81,524200.0,25.757,25.7656,25.6794,25.6967,524200.0
2014-10-17 09:30:00,30.17,30.18,30.02,30.04,675200.0,26.007,26.0156,25.8777,25.8949,675200.0
2014-10-17 09:35:00,30.04,30.04,29.91,29.93,151000.0,25.8949,25.8949,25.7829,25.8001,151000.0
2014-10-17 09:40:00,29.93,29.93,29.83,29.86,123000.0,25.8001,25.8001,25.7139,25.7398,123000.0
2014-10-17 09:45:00,29.86,29.96,29.83,29.93,131600.0,25.7398,25.826,25.7139,25.8001,131600.0
2014-10-17 09:50:00,29.93,30.02,29.93,30.02,70600.0,25.8001,25.8777,25.8001,25.8777,70600.0
2014-10-17 09:55:00,30.0,30.0,29.93,29.95,75400.0,25.8604,25.8604,25.8001,25.8173,75400.0
2014-10-17 10:00:00,29.94,30.03,29.91,30.03,80400.0,25.8087,25.8863,25.7829,25.8863,80400.0
2014-10-17 10:05:00,30.03,30.06,30.02,30.06,61000.0,25.8863,25.9122,25.8777,25.9122,61000.0
2014-10-17 10:10:00,30.05,30.07,30.0,30.03,108800.0,25.9035,25.9208,25.8604,25.8863,108800.0
2014-10-17 10:15:00,30.03,30.1,30.03,30.07,174000.0,25.8863,25.9466,25.8863,25.9208,174000.0
2014-10-17 10:20:00,30.07,30.12,30.04,30.06,537000.0,25.9208,25.9639,25.8949,25.9122,537000.0
2014-10-17 10:25:00,30.06,30.07,30.02,30.06,249600.0,25.9122,25.9208,25.8777,25.9122,249600.0
2014-10-17 10:30:00,30.05,30.06,30.03,30.04,214200.0,25.9035,25.9122,25.8863,25.8949,214200.0
2014-10-17 10:35:00,30.04,30.1,30.03,30.1,153800.0,25.8949,25.9466,25.8863,25.9466,153800.0
2014-10-17 10:40:00,30.09,30.11,30.07,30.1,138800.0,25.938,25.9553,25.9208,25.9466,138800.0
2014-10-17 10:45:00,30.1,30.11,30.06,30.06,126200.0,25.9466,25.9553,25.9122,25.9122,126200.0
2014-10-17 10:50:00,30.06,30.11,30.05,30.11,169400.0,25.9122,25.9553,25.9035,25.9553,169400.0
2014-10-17 10:55:00,30.11,30.11,30.08,30.09,224000.0,25.9553,25.9553,25.9294,25.938,224000.0
2014-10-17 11:00:00,30.09,30.11,30.08,30.09,209800.0,25.938,25.9553,25.9294,25.938,209800.0
2014-10-17 11:05:00,30.09,30.1,30.07,30.09,222800.0,25.938,25.9466,25.9208,25.938,222800.0
2014-10-17 11:10:00,30.08,30.14,30.08,30.09,383400.0,25.9294,25.9811,25.9294,25.938,383400.0
2014-10-17 11:15:00,30.09,30.13,30.08,30.11,284200.0,25.938,25.9725,25.9294,25.9553,284200.0
2014-10-17 11:20:00,30.11,30.18,30.08,30.16,127000.0,25.9553,26.0156,25.9294,25.9984,127000.0
2014-10-17 11:25:00,30.17,30.18,30.15,30.16,129000.0,26.007,26.0156,25.9898,25.9984,129000.0
2014-10-17 11:30:00,30.16,30.18,30.15,30.16,205600.0,25.9984,26.0156,25.9898,25.9984,205600.0
2014-10-17 11:35:00,30.16,30.18,30.15,30.17,107800.0,25.9984,26.0156,25.9898,26.007,107800.0
2014-10-17 11:40:00,30.17,30.23,30.16,30.22,116800.0,26.007,26.0587,25.9984,26.0501,116800.0
2014-10-17 11:45:00,30.22,30.28,30.22,30.26,49000.0,26.0501,26.1018,26.0501,26.0846,49000.0
2014-10-17 11:50:00,30.26,30.32,30.25,30.31,74800.0,26.0846,26.1363,26.076,26.1277,74800.0
2014-10-17 11:55:00,30.3,30.31,30.22,30.24,135600.0,26.1191,26.1277,26.0501,26.0673,135600.0
2014-10-17 12:00:00,30.24,30.27,30.24,30.27,82400.0,26.0673,26.0932,26.0673,26.0932,82400.0
2014-10-17 12:05:00,30.27,30.28,30.24,30.25,143000.0,26.0932,26.1018,26.0673,26.076,143000.0
2014-10-17 12:10:00,30.25,30.26,30.22,30.25,67800.0,26.076,26.0846,26.0501,26.076,67800.0
2014-10-17 12:15:00,30.25,30.25,30.2,30.21,77800.0,26.076,26.076,26.0329,26.0415,77800.0
2014-10-17 12:20:00,30.21,30.24,30.2,30.22,200600.0,26.0415,26.0673,26.0329,26.0501,200600.0
2014-10-17 12:25:00,30.22,30.23,30.21,30.21,231000.0,26.0501,26.0587,26.0415,26.0415,231000.0
2014-10-17 12:30:00,30.21,30.24,30.21,30.22,338400.0,26.0415,26.0673,26.0415,26.0501,338400.0
2014-10-17 12:35:00,30.22,30.23,30.18,30.21,260600.0,26.0501,26.0587,26.0156,26.0415,260600.0
2014-10-17 12:40:00,30.21,30.22,30.18,30.2,44400.0,26.0415,26.0501,26.0156,26.0329,44400.0
2014-10-17 12:45:00,30.2,30.23,30.18,30.2,60000.0,26.0329,26.0587,26.0156,26.0329,60000.0
2014-10-17 12:50:00,30.2,30.21,30.16,30.17,46400.0,26.0329,26.0415,25.9984,26.007,46400.0
2014-10-17 12:55:00,30.17,30.21,30.16,30.18,47400.0,26.007,26.0415,25.9984,26.0156,47400.0
2014-10-17 13:00:00,30.18,30.23,30.18,30.2,70200.0,26.0156,26.0587,26.0156,26.0329,70200.0
2014-10-17 13:05:00,30.2,30.22,30.18,30.2,81400.0,26.0329,26.0501,26.0156,26.0329,81400.0
2014-10-17 13:10:00,30.2,30.21,30.16,30.18,40000.0,26.0329,26.0415,25.9984,26.0156,40000.0
2014-10-17 13:15:00,30.18,30.23,30.18,30.21,102200.0,26.0156,26.0587,26.0156,26.0415,102200.0
2014-10-17 13:20:00,30.2,30.2,30.14,30.15,29200.0,26.0329,26.0329,25.9811,25.9898,29200.0
2014-10-17 13:25:00,30.16,30.19,30.16,30.18,95200.0,25.9984,26.0242,25.9984,26.0156,95200.0
2014-10-17 13:30:00,30.18,30.18,30.16,30.18,84000.0,26.0156,26.0156,25.9984,26.0156,84000.0
2014-10-17 13:35:00,30.18,30.18,30.14,30.17,146000.0,26.0156,26.0156,25.9811,26.007,146000.0
2014-10-17 13:40:00,30.17,30.17,30.11,30.16,98800.0,26.007,26.007,25.9553,25.9984,98800.0
2014-10-17 13:45:00,30.16,30.17,30.14,30.17,126000.0,25.9984,26.007,25.9811,26.007,126000.0
2014-10-17 13:50:00,30.17,30.2,30.17,30.2,110000.0,26.007,26.0329,26.007,26.0329,110000.0
2014-10-17 13:55:00,30.2,30.22,30.16,30.18,91400.0,26.0329,26.0501,25.9984,26.0156,91400.0
2014-10-17 14:00:00,30.18,30.18,30.15,30.18,49800.0,26.0156,26.0156,25.9898,26.0156,49800.0
2014-10-17 14:05:00,30.17,30.22,30.15,30.18,96200.0,26.007,26.0501,25.9898,26.0156,96200.0
2014-10-17 14:10:00,30.18,30.18,30.1,30.11,288800.0,26.0156,26.0156,25.9466,25.9553,288800.0
2014-10-17 14:15:00,30.12,30.16,30.1,30.11,69600.0,25.9639,25.9984,25.9466,25.9553,69600.0
2014-10-17 14:20:00,30.11,30.14,30.09,30.13,119000.0,25.9553,25.9811,25.938,25.9725,119000.0
2014-10-17 14:25:00,30.13,30.13,30.09,30.11,90200.0,25.9725,25.9725,25.938,25.9553,90200.0
2014-10-17 14:30:00,30.11,30.15,30.09,30.12,166600.0,25.9553,25.9898,25.938,25.9639,166600.0
2014-10-17 14:35:00,30.13,30.14,30.1,30.11,143000.0,25.9725,25.9811,25.9466,25.9553,143000.0
2014-10-17 14:40:00,30.12,30.2,30.11,30.19,68400.0,25.9639,26.0329,25.9553,26.0242,68400.0
2014-10-17 14:45:00,30.19,30.19,30.15,30.16,63600.0,26.0242,26.0242,25.9898,25.9984,63600.0
2014-10-17 14:50:00,30.16,30.18,30.15,30.17,118800.0,25.9984,26.0156,25.9898,26.007,118800.0
2014-10-17 14:55:00,30.17,30.17,30.14,30.17,117000.0,26.007,26.007,25.9811,26.007,117000.0
2014-10-17 15:00:00,30.18,30.18,30.1,30.11,128600.0,26.0156,26.0156,25.9466,25.9553,128600.0
2014-10-17 15:05:00,30.12,30.2,30.12,30.17,172600.0,25.9639,26.0329,25.9639,26.007,172600.0
2014-10-17 15:10:00,30.16,30.29,30.16,30.29,210600.0,25.9984,26.1104,25.9984,26.1104,210600.0
2014-10-17 15:15:00,30.29,30.31,30.22,30.24,250600.0,26.1104,26.1277,26.0501,26.0673,250600.0
2014-10-17 15:20:00,30.24,30.27,30.22,30.25,117800.0,26.0673,26.0932,26.0501,26.076,117800.0
2014-10-17 15:25:00,30.25,30.28,30.25,30.27,244200.0,26.076,26.1018,26.076,26.0932,244200.0
2014-10-17 15:30:00,30.27,30.28,30.22,30.22,411600.0,26.0932,26.1018,26.0501,26.0501,411600.0
2014-10-17 15:35:00,30.22,30.29,30.22,30.25,178000.0,26.0501,26.1104,26.0501,26.076,178000.0
2014-10-17 15:40:00,30.25,30.28,30.25,30.28,347800.0,26.076,26.1018,26.076,26.1018,347800.0
2014-10-17 15:45:00,30.28,30.3,30.25,30.26,595800.0,26.1018,26.1191,26.076,26.0846,595800.0
2014-10-17 15:50:00,30.26,30.27,30.23,30.25,236400.0,26.0846,26.0932,26.0587,26.076,236400.0
2014-10-17 15:55:00,30.25,30.25,30.19,30.19,443000.0,26.076,26.076,26.0242,26.0242,443000.0
2014-10-20 09:30:00,30.08,30.39,30.08,30.39,224000.0,25.9294,26.1966,25.9294,26.1966,224000.0
2014-10-20 09:35:00,30.36,30.38,30.28,30.32,88000.0,26.1708,26.188,26.1018,26.1363,88000.0
2014-10-20 09:40:00,30.34,30.42,30.31,30.38,49400.0,26.1535,26.2225,26.1277,26.188,49400.0
2014-10-20 09:45:00,30.38,30.39,30.27,30.28,78400.0,26.188,26.1966,26.0932,26.1018,78400.0
2014-10-20 09:50:00,30.28,30.35,30.27,30.32,53000.0,26.1018,26.1622,26.0932,26.1363,53000.0
2014-10-20 09:55:00,30.33,30.39,30.33,30.36,74800.0,26.1449,26.1966,26.1449,26.1708,74800.0
2014-10-20 10:00:00,30.37,30.4,30.31,30.31,146600.0,26.1794,26.2053,26.1277,26.1277,146600.0
2014-10-20 10:05:00,30.31,30.38,30.3,30.36,83000.0,26.1277,26.188,26.1191,26.1708,83000.0
2014-10-20 10:10:00,30.36,30.38,30.35,30.36,72200.0,26.1708,26.188,26.1622,26.1708,72200.0
2014-10-20 10:15:00,30.36,30.37,30.33,30.36,74600.0,26.1708,26.1794,26.1449,26.1708,74600.0
2014-10-20 10:20:00,30.36,30.4,30.36,30.37,208400.0,26.1708,26.2053,26.1708,26.1794,208400.0
2014-10-20 10:25:00,30.36,30.39,30.34,30.36,363400.0,26.1708,26.1966,26.1535,26.1708,363400.0
2014-10-20 10:30:00,30.36,30.37,30.33,30.34,196600.0,26.1708,26.1794,26.1449,26.1535,196600.0
2014-10-20 10:35:00,30.34,30.37,30.33,30.34,110200.0,26.1535,26.1794,26.1449,26.1535,110200.0
2014-10-20 10:40:00,30.34,30.38,30.33,30.36,88800.0,26.1535,26.188,26.1449,26.1708,88800.0
2014-10-20 10:45:00,30.36,30.37,30.34,30.36,105200.0,26.1708,26.1794,26.1535,26.1708,105200.0
2014-10-20 10:50:00,30.36,30.36,30.3,30.31,47200.0,26.1708,26.1708,26.1191,26.1277,47200.0
2014-10-20 10:55:00,30.31,30.34,30.31,30.32,32400.0,26.1277,26.1535,26.1277,26.1363,32400.0
2014-10-20 11:00:00,30.32,30.33,30.28,30.28,48400.0,26.1363,26.1449,26.1018,26.1018,48400.0
2014-10-20 11:05:00,30.29,30.31,30.24,30.27,179200.0,26.1104,26.1277,26.0673,26.0932,179200.0
2014-10-20 11:10:00,30.28,30.28,30.23,30.25,123200.0,26.1018,26.1018,26.0587,26.076,123200.0
2014-10-20 11:15:00,30.25,30.27,30.25,30.27,240200.0,26.076,26.0932,26.076,26.0932,240200.0
2014-10-20 11:20:00,30.27,30.27,30.25,30.25,319400.0,26.0932,26.0932,26.076,26.076,319400.0
2014-10-20 11:25:00,30.26,30.27,30.25,30.26,90000.0,26.0846,26.0932,26.076,26.0846,90000.0
2014-10-20 11:30:00,30.27,30.31,30.25,30.31,200400.0,26.0932,26.1277,26.076,26.1277,200400.0
2014-10-20 11:35:00,30.3,30.36,30.3,30.36,70000.0,26.1191,26.1708,26.1191,26.1708,70000.0
2014-10-20 11:40:00,30.35,30.36,30.34,30.36,94600.0,26.1622,26.1708,26.1535,26.1708,94600.0
2014-10-20 11:45:00,30.36,30.41,30.35,30.41,179200.0,26.1708,26.2139,26.1622,26.2139,179200.0
2014-10-20 11:50:00,30.41,30.42,30.4,30.4,37600.0,26.2139,26.2225,26.2053,26.2053,37600.0
2014-10-20 11:55:00,30.41,30.41,30.39,30.4,35200.0,26.2139,26.2139,26.1966,26.2053,35200.0
2014-10-20 12:00:00,30.39,30.43,30.39,30.43,71200.0,26.1966,26.2311,26.1966,26.2311,71200.0
2014-10-20 12:05:00,30.43,30.43,30.41,30.41,46600.0,26.2311,26.2311,26.2139,26.2139,46600.0
2014-10-20 12:10:00,30.41,30.46,30.4,30.45,89800.0,26.2139,26.257,26.2053,26.2484,89800.0
2014-10-20 12:15:00,30.45,30.47,30.44,30.46,43800.0,26.2484,26.2656,26.2397,26.257,43800.0
2014-10-20 12:20:00,30.45,30.46,30.43,30.43,60200.0,26.2484,26.257,26.2311,26.2311,60200.0
2014-10-20 12:25:00,30.43,30.44,30.43,30.43,40400.0,26.2311,26.2397,26.2311,26.2311,40400.0
2014-10-20 12:30:00,30.44,30.44,30.4,30.42,63000.0,26.2397,26.2397,26.2053,26.2225,63000.0
2014-10-20 12:35:00,30.42,30.42,30.4,30.4,26400.0,26.2225,26.2225,26.2053,26.2053,26400.0
2014-10-20 12:40:00,30.4,30.4,30.36,30.37,133600.0,26.2053,26.2053,26.1708,26.1794,133600.0
2014-10-20 12:45:00,30.37,30.39,30.36,30.39,113200.0,26.1794,26.1966,26.1708,26.1966,113200.0
2014-10-20 12:50:00,30.39,30.39,30.35,30.36,268000.0,26.1966,26.1966,26.1622,26.1708,268000.0
2014-10-20 12:55:00,30.35,30.35,30.29,30.32,21600.0,26.1622,26.1622,26.1104,26.1363,21600.0
2014-10-20 13:00:00,30.32,30.34,30.31,30.32,30600.0,26.1363,26.1535,26.1277,26.1363,30600.0
2014-10-20 13:05:00,30.32,30.34,30.31,30.33,49200.0,26.1363,26.1535,26.1277,26.1449,49200.0
2014-10-20 13:10:00,30.33,30.34,30.31,30.31,60400.0,26.1449,26.1535,26.1277,26.1277,60400.0
2014-10-20 13:15:00,30.31,30.35,30.31,30.35,31200.0,26.1277,26.1622,26.1277,26.1622,31200.0
2014-10-20 13:20:00,30.35,30.36,30.34,30.35,25800.0,26.1622,26.1708,26.1535,26.1622,25800.0
2014-10-20 13:25:00,30.35,30.36,30.34,30.34,66800.0,26.1622,26.1708,26.1535,26.1535,66800.0
2014-10-20 13:30:00,30.34,30.34,30.32,30.33,36800.0,26.1535,26.1535,26.1363,26.1449,36800.0
2014-10-20 13:35:00,30.33,30.36,30.32,30.34,51800.0,26.1449,26.1708,26.1363,26.1535,51800.0
2014-10-20 13:40:00,30.34,30.35,30.34,30.35,24200.0,26.1535,26.1622,26.1535,26.1622,24200.0
2014-10-20 13:45:00,30.35,30.36,30.33,30.36,58200.0,26.1622,26.1708,26.1449,26.1708,58200.0
2014-10-20 13:50:00,30.36,30.36,30.35,30.35,119400.0,26.1708,26.1708,26.1622,26.1622,119400.0
2014-10-20 13:55:00,30.35,30.36,30.34,30.35,44400.0,26.1622,26.1708,26.1535,26.1622,44400.0
2014-10-20 14:00:00,30.35,30.38,30.34,30.35,213600.0,26.1622,26.188,26.1535,26.1622,213600.0
2014-10-20 14:05:00,30.35,30.36,30.35,30.36,151200.0,26.1622,26.1708,26.1622,26.1708,151200.0
2014-10-20 14:10:00,30.36,30.37,30.35,30.36,313800.0,26.1708,26.1794,26.1622,26.1708,313800.0
2014-10-20 14:15:00,30.36,30.36,30.35,30.36,160400.0,26.1708,26.1708,26.1622,26.1708,160400.0
2014-10-20 14:20:00,30.36,30.36,30.35,30.36,77200.0,26.1708,26.1708,26.1622,26.1708,77200.0
2014-10-20 14:25:00,30.36,30.36,30.35,30.36,89400.0,26.1708,26.1708,26.1622,26.1708,89400.0
2014-10-20 14:30:00,30.36,30.36,30.35,30.36,63200.0,26.1708,26.1708,26.1622,26.1708,63200.0
2014-10-20 14:35:00,30.36,30.36,30.35,30.36,194400.0,26.1708,26.1708,26.1622,26.1708,194400.0
2014-10-20 14:40:00,30.36,30.36,30.35,30.36,193000.0,26.1708,26.1708,26.1622,26.1708,193000.0
2014-10-20 14:45:00,30.35,30.36,30.35,30.36,96200.0,26.1622,26.1708,26.1622,26.1708,96200.0
2014-10-20 14:50:00,30.36,30.36,30.35,30.36,86800.0,26.1708,26.1708,26.1622,26.1708,86800.0
2014-10-20 14:55:00,30.36,30.37,30.35,30.36,119200.0,26.1708,26.1794,26.1622,26.1708,119200.0
2014-10-20 15:00:00,30.36,30.38,30.35,30.36,341400.0,26.1708,26.188,26.1622,26.1708,341400.0
2014-10-20 15:05:00,30.36,30.38,30.36,30.36,361400.0,26.1708,26.188,26.1708,26.1708,361400.0
2014-10-20 15:10:00,30.36,30.43,30.36,30.39,489800.0,26.1708,26.2311,26.1708,26.1966,489800.0
2014-10-20 15:15:00,30.39,30.4,30.38,30.4,195800.0,26.1966,26.2053,26.188,26.2053,195800.0
2014-10-20 15:20:00,30.4,30.4,30.35,30.36,486600.0,26.2053,26.2053,26.1622,26.1708,486600.0
2014-10-20 15:25:00,30.35,30.36,30.35,30.36,91000.0,26.1622,26.1708,26.1622,26.1708,91000.0
2014-10-20 15:30:00,30.36,30.37,30.36,30.36,535200.0,26.1708,26.1794,26.1708,26.1708,535200.0
2014-10-20 15:35:00,30.36,30.4,30.35,30.36,410400.0,26.1708,26.2053,26.1622,26.1708,410400.0
2014-10-20 15:40:00,30.36,30.37,30.35,30.36,315000.0,26.1708,26.1794,26.1622,26.1708,315000.0
2014-10-20 15:45:00,30.36,30.4,30.36,30.38,620800.0,26.1708,26.2053,26.1708,26.188,620800.0
2014-10-20 15:50:00,30.38,30.39,30.36,30.36,691800.0,26.188,26.1966,26.1708,26.1708,691800.0
2014-10-20 15:55:00,30.36,30.37,30.31,30.32,1199000.0,26.1708,26.1794,26.1277,26.1363,1199000.0
2014-10-21 09:30:00,30.5,30.51,30.22,30.36,332800.0,26.2915,26.3001,26.0501,26.1708,332800.0
2014-10-21 09:35:00,30.36,30.5,30.29,30.5,203200.0,26.1708,26.2915,26.1104,26.2915,203200.0
2014-10-21 09:40:00,30.49,30.6,30.47,30.58,142400.0,26.2828,26.3777,26.2656,26.3604,142400.0
2014-10-21 09:45:00,30.6,30.74,30.57,30.64,138400.0,26.3777,26.4983,26.3518,26.4121,138400.0
2014-10-21 09:50:00,30.64,30.69,30.59,30.61,57600.0,26.4121,26.4552,26.369,26.3863,57600.0
2014-10-21 09:55:00,30.62,30.66,30.55,30.55,83200.0,26.3949,26.4294,26.3346,26.3346,83200.0
2014-10-21 10:00:00,30.55,30.68,30.55,30.68,81000.0,26.3346,26.4466,26.3346,26.4466,81000.0
2014-10-21 10:05:00,30.68,30.73,30.67,30.72,97200.0,26.4466,26.4897,26.438,26.4811,97200.0
2014-10-21 10:10:00,30.73,30.79,30.72,30.79,129800.0,26.4897,26.5414,26.4811,26.5414,129800.0
2014-10-21 10:15:00,30.79,30.81,30.77,30.78,124200.0,26.5414,26.5587,26.5242,26.5328,124200.0
2014-10-21 10:20:00,30.78,30.8,30.74,30.76,171400.0,26.5328,26.5501,26.4983,26.5156,171400.0
2014-10-21 10:25:00,30.76,30.82,30.74,30.81,294400.0,26.5156,26.5673,26.4983,26.5587,294400.0
2014-10-21 10:30:00,30.81,30.85,30.81,30.85,80800.0,26.5587,26.5932,26.5587,26.5932,80800.0
2014-10-21 10:35:00,30.85,30.95,30.85,30.93,256400.0,26.5932,26.6794,26.5932,26.6621,256400.0
2014-10-21 10:40:00,30.93,30.93,30.89,30.92,82800.0,26.6621,26.6621,26.6276,26.6535,82800.0
2014-10-21 10:45:00,30.93,31.03,30.92,31.02,202400.0,26.6621,26.7483,26.6535,26.7397,202400.0
2014-10-21 10:50:00,31.02,31.07,31.01,31.06,91400.0,26.7397,26.7828,26.7311,26.7742,91400.0
2014-10-21 10:55:00,31.06,31.07,30.98,30.99,54600.0,26.7742,26.7828,26.7052,26.7138,54600.0
2014-10-21 11:00:00,30.99,31.03,30.97,31.02,48600.0,26.7138,26.7483,26.6966,26.7397,48600.0
2014-10-21 11:05:00,31.02,31.09,31.02,31.09,84600.0,26.7397,26.8,26.7397,26.8,84600.0
2014-10-21 11:10:00,31.08,31.08,31.04,31.04,68200.0,26.7914,26.7914,26.7569,26.7569,68200.0
2014-10-21 11:15:00,31.04,31.07,31.03,31.06,56400.0,26.7569,26.7828,26.7483,26.7742,56400.0
2014-10-21 11:20:00,31.06,31.11,31.06,31.11,108800.0,26.7742,26.8173,26.7742,26.8173,108800.0
2014-10-21 11:25:00,31.1,31.13,31.09,31.13,80600.0,26.8087,26.8345,26.8,26.8345,80600.0
2014-10-21 11:30:00,31.12,31.19,31.12,31.17,69400.0,26.8259,26.8862,26.8259,26.869,69400.0
2014-10-21 11:35:00,31.17,31.18,31.16,31.16,41000.0,26.869,26.8776,26.8604,26.8604,41000.0
2014-10-21 11:40:00,31.16,31.2,31.16,31.18,119200.0,26.8604,26.8949,26.8604,26.8776,119200.0
2014-10-21 11:45:00,31.18,31.21,31.15,31.15,84200.0,26.8776,26.9035,26.8518,26.8518,84200.0
2014-10-21 11:50:00,31.16,31.19,31.13,31.17,79600.0,26.8604,26.8862,26.8345,26.869,79600.0
2014-10-21 11:55:00,31.17,31.19,31.16,31.18,29000.0,26.869,26.8862,26.8604,26.8776,29000.0
2014-10-21 12:00:00,31.18,31.21,31.17,31.2,45800.0,26.8776,26.9035,26.869,26.8949,45800.0
2014-10-21 12:05:00,31.21,31.21,31.18,31.18,36800.0,26.9035,26.9035,26.8776,26.8776,36800.0
2014-10-21 12:10:00,31.19,31.22,31.18,31.22,40400.0,26.8862,26.9121,26.8776,26.9121,40400.0
2014-10-21 12:15:00,31.22,31.24,31.21,31.23,89800.0,26.9121,26.9293,26.9035,26.9207,89800.0
2014-10-21 12:20:00,31.23,31.25,31.23,31.24,101000.0,26.9207,26.938,26.9207,26.9293,101000.0
2014-10-21 12:25:00,31.24,31.25,31.21,31.23,95800.0,26.9293,26.938,26.9035,26.9207,95800.0
2014-10-21 12:30:00,31.24,31.24,31.22,31.23,36400.0,26.9293,26.9293,26.9121,26.9207,36400.0
2014-10-21 12:35:00,31.23,31.27,31.23,31.27,41600.0,26.9207,26.9552,26.9207,26.9552,41600.0
2014-10-21 12:40:00,31.27,31.31,31.26,31.31,88600.0,26.9552,26.9897,26.9466,26.9897,88600.0
2014-10-21 12:45:00,31.3,31.31,31.25,31.25,121000.0,26.9811,26.9897,26.938,26.938,121000.0
2014-10-21 12:50:00,31.25,31.25,31.19,31.19,226600.0,26.938,26.938,26.8862,26.8862,226600.0
2014-10-21 12:55:00,31.18,31.21,31.18,31.2,60800.0,26.8776,26.9035,26.8776,26.8949,60800.0
2014-10-21 13:00:00,31.19,31.23,31.18,31.21,81400.0,26.8862,26.9207,26.8776,26.9035,81400.0
2014-10-21 13:05:00,31.21,31.23,31.2,31.22,54200.0,26.9035,26.9207,26.8949,26.9121,54200.0
2014-10-21 13:10:00,31.22,31.23,31.18,31.19,62200.0,26.9121,26.9207,26.8776,26.8862,62200.0
2014-10-21 13:15:00,31.18,31.19,31.14,31.14,80600.0,26.8776,26.8862,26.8431,26.8431,80600.0
2014-10-21 13:20:00,31.15,31.15,31.13,31.14,40800.0,26.8518,26.8518,26.8345,26.8431,40800.0
2014-10-21 13:25:00,31.14,31.18,31.13,31.18,79400.0,26.8431,26.8776,26.8345,26.8776,79400.0
2014-10-21 13:30:00,31.18,31.29,31.18,31.28,122600.0,26.8776,26.9724,26.8776,26.9638,122600.0
2014-10-21 13:35:00,31.28,31.28,31.23,31.23,64200.0,26.9638,26.9638,26.9207,26.9207,64200.0
2014-10-21 13:40:00,31.23,31.23,31.22,31.22,50200.0,26.9207,26.9207,26.9121,26.9121,50200.0
2014-10-21 13:45:00,31.22,31.23,31.18,31.22,86400.0,26.9121,26.9207,26.8776,26.9121,86400.0
2014-10-21 13:50:00,31.23,31.25,31.22,31.25,92000.0,26.9207,26.938,26.9121,26.938,92000.0
2014-10-21 13:55:00,31.25,31.25,31.2,31.21,60000.0,26.938,26.938,26.8949,26.9035,60000.0
2014-10-21 14:00:00,31.21,31.22,31.21,31.21,74800.0,26.9035,26.9121,26.9035,26.9035,74800.0
2014-10-21 14:05:00,31.22,31.27,31.21,31.27,60400.0,26.9121,26.9552,26.9035,26.9552,60400.0
2014-10-21 14:10:00,31.27,31.27,31.21,31.22,76600.0,26.9552,26.9552,26.9035,26.9121,76600.0
2014-10-21 14:15:00,31.22,31.23,31.18,31.18,57400.0,26.9121,26.9207,26.8776,26.8776,57400.0
2014-10-21 14:20:00,31.18,31.18,31.16,31.16,38800.0,26.8776,26.8776,26.8604,26.8604,38800.0
2014-10-21 14:25:00,31.16,31.17,31.15,31.16,88800.0,26.8604,26.869,26.8518,26.8604,88800.0
2014-10-21 14:30:00,31.16,31.17,31.15,31.16,71400.0,26.8604,26.869,26.8518,26.8604,71400.0
2014-10-21 14:35:00,31.16,31.17,31.11,31.14,169400.0,26.8604,26.869,26.8173,26.8431,169400.0
2014-10-21 14:40:00,31.14,31.17,31.12,31.16,170400.0,26.8431,26.869,26.8259,26.8604,170400.0
2014-10-21 14:45:00,31.16,31.17,31.08,31.1,235200.0,26.8604,26.869,26.7914,26.8087,235200.0
2014-10-21 14:50:00,31.1,31.1,31.08,31.09,48400.0,26.8087,26.8087,26.7914,26.8,48400.0
2014-10-21 14:55:00,31.09,31.09,31.07,31.07,83600.0,26.8,26.8,26.7828,26.7828,83600.0
2014-10-21 15:00:00,31.07,31.1,31.07,31.1,73200.0,26.7828,26.8087,26.7828,26.8087,73200.0
2014-10-21 15:05:00,31.1,31.1,31.09,31.09,50600.0,26.8087,26.8087,26.8,26.8,50600.0
2014-10-21 15:10:00,31.09,31.12,31.09,31.11,123200.0,26.8,26.8259,26.8,26.8173,123200.0
2014-10-21 15:15:00,31.11,31.13,31.1,31.13,100200.0,26.8173,26.8345,26.8087,26.8345,100200.0
2014-10-21 15:20:00,31.13,31.14,31.12,31.14,85600.0,26.8345,26.8431,26.8259,26.8431,85600.0
2014-10-21 15:25:00,31.14,31.16,31.13,31.15,161800.0,26.8431,26.8604,26.8345,26.8518,161800.0
2014-10-21 15:30:00,31.15,31.15,31.1,31.1,190600.0,26.8518,26.8518,26.8087,26.8087,190600.0
2014-10-21 15:35:00,31.11,31.12,31.11,31.11,102000.0,26.8173,26.8259,26.8173,26.8173,102000.0
2014-10-21 15:40:00,31.11,31.11,31.1,31.1,132200.0,26.8173,26.8173,26.8087,26.8087,132200.0
2014-10-21 15:45:00,31.1,31.1,31.08,31.08,145400.0,26.8087,26.8087,26.7914,26.7914,145400.0
2014-10-21 15:50:00,31.08,31.09,31.05,31.08,154800.0,26.7914,26.8,26.7656,26.7914,154800.0
2014-10-21 15:55:00,31.08,31.08,31.06,31.08,309000.0,26.7914,26.7914,26.7742,26.7914,309000.0
2014-10-22 09:30:00,30.87,31.18,30.74,31.06,336800.0,26.6104,26.8776,26.4983,26.7742,336800.0
2014-10-22 09:35:00,31.08,31.17,31.04,31.14,500200.0,26.7914,26.869,26.7569,26.8431,500200.0
2014-10-22 09:40:00,31.14,31.18,31.12,31.15,127800.0,26.8431,26.8776,26.8259,26.8518,127800.0
2014-10-22 09:45:00,31.14,31.32,31.14,31.31,231000.0,26.8431,26.9983,26.8431,26.9897,231000.0
2014-10-22 09:50:00,31.31,31.34,31.29,31.31,100600.0,26.9897,27.0155,26.9724,26.9897,100600.0
2014-10-22 09:55:00,31.31,31.45,31.31,31.35,184600.0,26.9897,27.1104,26.9897,27.0242,184600.0
2014-10-22 10:00:00,31.34,31.43,31.31,31.42,176200.0,27.0155,27.0931,26.9897,27.0845,176200.0
2014-10-22 10:05:00,31.42,31.43,31.3,31.3,109000.0,27.0845,27.0931,26.9811,26.9811,109000.0
2014-10-22 10:10:00,31.3,31.31,31.28,31.29,154000.0,26.9811,26.9897,26.9638,26.9724,154000.0
2014-10-22 10:15:00,31.29,31.32,31.24,31.26,140000.0,26.9724,26.9983,26.9293,26.9466,140000.0
2014-10-22 10:20:00,31.26,31.31,31.26,31.3,94200.0,26.9466,26.9897,26.9466,26.9811,94200.0
2014-10-22 10:25:00,31.31,31.32,31.27,31.27,65200.0,26.9897,26.9983,26.9552,26.9552,65200.0
2014-10-22 10:30:00,31.27,31.3,31.27,31.3,120200.0,26.9552,26.9811,26.9552,26.9811,120200.0
2014-10-22 10:35:00,31.3,31.3,31.25,31.28,76800.0,26.9811,26.9811,26.938,26.9638,76800.0
2014-10-22 10:40:00,31.28,31.28,31.25,31.27,96600.0,26.9638,26.9638,26.938,26.9552,96600.0
2014-10-22 10:45:00,31.27,31.29,31.27,31.28,85600.0,26.9552,26.9724,26.9552,26.9638,85600.0
2014-10-22 10:50:00,31.27,31.3,31.27,31.29,61400.0,26.9552,26.9811,26.9552,26.9724,61400.0
2014-10-22 10:55:00,31.29,31.31,31.27,31.27,68600.0,26.9724,26.9897,26.9552,26.9552,68600.0
2014-10-22 11:00:00,31.27,31.3,31.27,31.28,78000.0,26.9552,26.9811,26.9552,26.9638,78000.0
2014-10-22 11:05:00,31.29,31.29,31.27,31.27,71800.0,26.9724,26.9724,26.9552,26.9552,71800.0
2014-10-22 11:10:00,31.27,31.31,31.27,31.29,159200.0,26.9552,26.9897,26.9552,26.9724,159200.0
2014-10-22 11:15:00,31.29,31.34,31.29,31.31,175400.0,26.9724,27.0155,26.9724,26.9897,175400.0
2014-10-22 11:20:00,31.31,31.31,31.27,31.27,91800.0,26.9897,26.9897,26.9552,26.9552,91800.0
2014-10-22 11:25:00,31.27,31.3,31.27,31.3,59200.0,26.9552,26.9811,26.9552,26.9811,59200.0
2014-10-22 11:30:00,31.3,31.31,31.27,31.31,61800.0,26.9811,26.9897,26.9552,26.9897,61800.0
2014-10-22 11:35:00,31.3,31.33,31.3,31.31,63200.0,26.9811,27.0069,26.9811,26.9897,63200.0
2014-10-22 11:40:00,31.31,31.32,31.28,31.28,84400.0,26.9897,26.9983,26.9638,26.9638,84400.0
2014-10-22 11:45:00,31.28,31.29,31.27,31.28,66200.0,26.9638,26.9724,26.9552,26.9638,66200.0
2014-10-22 11:50:00,31.27,31.28,31.22,31.23,137200.0,26.9552,26.9638,26.9121,26.9207,137200.0
2014-10-22 11:55:00,31.22,31.24,31.22,31.22,68000.0,26.9121,26.9293,26.9121,26.9121,68000.0
2014-10-22 12:00:00,31.22,31.23,31.21,31.23,420200.0,26.9121,26.9207,26.9035,26.9207,420200.0
2014-10-22 12:05:00,31.22,31.22,31.17,31.18,62600.0,26.9121,26.9121,26.869,26.8776,62600.0
2014-10-22 12:10:00,31.18,31.18,31.11,31.12,36000.0,26.8776,26.8776,26.8173,26.8259,36000.0
2014-10-22 12:15:00,31.12,31.13,31.04,31.07,107000.0,26.8259,26.8345,26.7569,26.7828,107000.0
2014-10-22 12:20:00,31.07,31.1,31.06,31.08,35600.0,26.7828,26.8087,26.7742,26.7914,35600.0
2014-10-22 12:25:00,31.08,31.1,31.08,31.09,37000.0,26.7914,26.8087,26.7914,26.8,37000.0
2014-10-22 12:30:00,31.1,31.1,31.06,31.06,63200.0,26.8087,26.8087,26.7742,26.7742,63200.0
2014-10-22 12:35:00,31.06,31.08,31.04,31.05,155200.0,26.7742,26.7914,26.7569,26.7656,155200.0
2014-10-22 12:40:00,31.04,31.04,30.99,30.99,78600.0,26.7569,26.7569,26.7138,26.7138,78600.0
2014-10-22 12:45:00,30.99,31.0,30.93,30.93,132200.0,26.7138,26.7225,26.6621,26.6621,132200.0
2014-10-22 12:50:00,30.93,30.98,30.92,30.98,74400.0,26.6621,26.7052,26.6535,26.7052,74400.0
2014-10-22 12:55:00,30.98,30.98,30.96,30.98,83200.0,26.7052,26.7052,26.688,26.7052,83200.0
2014-10-22 13:00:00,30.98,31.02,30.98,31.0,161200.0,26.7052,26.7397,26.7052,26.7225,161200.0
2014-10-22 13:05:00,31.0,31.01,30.99,31.0,32200.0,26.7225,26.7311,26.7138,26.7225,32200.0
2014-10-22 13:10:00,31.0,31.0,30.96,30.97,53600.0,26.7225,26.7225,26.688,26.6966,53600.0
2014-10-22 13:15:00,30.97,30.97,30.93,30.97,87800.0,26.6966,26.6966,26.6621,26.6966,87800.0
2014-10-22 13:20:00,30.97,30.98,30.97,30.98,214000.0,26.6966,26.7052,26.6966,26.7052,214000.0
2014-10-22 13:25:00,30.98,31.0,30.98,31.0,255200.0,26.7052,26.7225,26.7052,26.7225,255200.0
2014-10-22 13:30:00,31.0,31.0,30.98,31.0,131000.0,26.7225,26.7225,26.7052,26.7225,131000.0
2014-10-22 13:35:00,31.0,31.07,31.0,31.03,169800.0,26.7225,26.7828,26.7225,26.7483,169800.0
2014-10-22 13:40:00,31.03,31.06,31.03,31.03,63600.0,26.7483,26.7742,26.7483,26.7483,63600.0
2014-10-22 13:45:00,31.03,31.03,30.99,30.99,50400.0,26.7483,26.7483,26.7138,26.7138,50400.0
2014-10-22 13:50:00,31.0,31.02,30.99,31.02,61200.0,26.7225,26.7397,26.7138,26.7397,61200.0
2014-10-22 13:55:00,31.01,31.02,30.98,30.99,138400.0,26.7311,26.7397,26.7052,26.7138,138400.0
2014-10-22 14:00:00,31.0,31.0,30.97,31.0,138000.0,26.7225,26.7225,26.6966,26.7225,138000.0
2014-10-22 14:05:00,31.0,31.03,30.99,31.03,93200.0,26.7225,26.7483,26.7138,26.7483,93200.0
2014-10-22 14:10:00,31.03,31.06,31.02,31.04,54200.0,26.7483,26.7742,26.7397,26.7569,54200.0
2014-10-22 14:15:00,31.04,31.04,31.0,31.03,100200.0,26.7569,26.7569,26.7225,26.7483,100200.0
2014-10-22 14:20:00,31.03,31.04,30.98,31.0,106400.0,26.7483,26.7569,26.7052,26.7225,106400.0
2014-10-22 14:25:00,30.99,31.02,30.99,30.99,75800.0,26.7138,26.7397,26.7138,26.7138,75800.0
2014-10-22 14:30:00,30.99,31.0,30.98,31.0,238400.0,26.7138,26.7225,26.7052,26.7225,238400.0
2014-10-22 14:35:00,30.99,31.02,30.99,30.99,98400.0,26.7138,26.7397,26.7138,26.7138,98400.0
2014-10-22 14:40:00,30.98,31.03,30.98,31.01,124600.0,26.7052,26.7483,26.7052,26.7311,124600.0
2014-10-22 14:45:00,31.02,31.02,30.99,31.0,133600.0,26.7397,26.7397,26.7138,26.7225,133600.0
2014-10-22 14:50:00,30.99,31.0,30.95,30.96,247600.0,26.7138,26.7225,26.6794,26.688,247600.0
2014-10-22 14:55:00,30.96,31.05,30.96,31.04,91200.0,26.688,26.7656,26.688,26.7569,91200.0
2014-10-22 15:00:00,31.04,31.08,31.03,31.08,407200.0,26.7569,26.7914,26.7483,26.7914,407200.0
2014-10-22 15:05:00,31.08,31.08,30.99,31.0,123800.0,26.7914,26.7914,26.7138,26.7225,123800.0
2014-10-22 15:10:00,31.0,31.0,30.96,30.99,89800.0,26.7225,26.7225,26.688,26.7138,89800.0
2014-10-22 15:15:00,30.99,31.0,30.96,30.96,85600.0,26.7138,26.7225,26.688,26.688,85600.0
2014-10-22 15:20:00,30.96,30.97,30.93,30.93,57800.0,26.688,26.6966,26.6621,26.6621,57800.0
2014-10-22 15:25:00,30.93,30.95,30.92,30.92,93200.0,26.6621,26.6794,26.6535,26.6535,93200.0
2014-10-22 15:30:00,30.92,30.92,30.87,30.88,128000.0,26.6535,26.6535,26.6104,26.619,128000.0
2014-10-22 15:35:00,30.89,30.9,30.84,30.86,97800.0,26.6276,26.6363,26.5845,26.6018,97800.0
2014-10-22 15:40:00,30.86,30.87,30.83,30.83,107800.0,26.6018,26.6104,26.5759,26.5759,107800.0
2014-10-22 15:45:00,30.83,30.83,30.78,30.78,212200.0,26.5759,26.5759,26.5328,26.5328,212200.0
2014-10-22 15:50:00,30.78,30.85,30.78,30.84,252800.0,26.5328,26.5932,26.5328,26.5845,252800.0
2014-10-22 15:55:00,30.84,30.85,30.81,30.82,192600.0,26.5845,26.5932,26.5587,26.5673,192600.0
2014-10-23 09:30:00,31.04,31.12,30.99,31.12,171200.0,26.7569,26.8259,26.7138,26.8259,171200.0
2014-10-23 09:35:00,31.13,31.21,31.12,31.17,71200.0,26.8345,26.9035,26.8259,26.869,71200.0
2014-10-23 09:40:00,31.17,31.25,31.17,31.23,96800.0,26.869,26.938,26.869,26.9207,96800.0
2014-10-23 09:45:00,31.25,31.32,31.24,31.28,58800.0,26.938,26.9983,26.9293,26.9638,58800.0
2014-10-23 09:50:00,31.29,31.3,31.28,31.3,83200.0,26.9724,26.9811,26.9638,26.9811,83200.0
2014-10-23 09:55:00,31.3,31.33,31.22,31.28,438600.0,26.9811,27.0069,26.9121,26.9638,438600.0
2014-10-23 10:00:00,31.28,31.36,31.28,31.33,65800.0,26.9638,27.0328,26.9638,27.0069,65800.0
2014-10-23 10:05:00,31.34,31.4,31.32,31.35,148000.0,27.0155,27.0673,26.9983,27.0242,148000.0
2014-10-23 10:10:00,31.36,31.43,31.35,31.39,49600.0,27.0328,27.0931,27.0242,27.0586,49600.0
2014-10-23 10:15:00,31.4,31.41,31.36,31.36,49400.0,27.0673,27.0759,27.0328,27.0328,49400.0
2014-10-23 10:20:00,31.36,31.41,31.35,31.4,77600.0,27.0328,27.0759,27.0242,27.0673,77600.0
2014-10-23 10:25:00,31.4,31.4,31.34,31.34,57600.0,27.0673,27.0673,27.0155,27.0155,57600.0
2014-10-23 10:30:00,31.35,31.35,31.25,31.27,78400.0,27.0242,27.0242,26.938,26.9552,78400.0
2014-10-23 10:35:00,31.27,31.28,31.24,31.24,21000.0,26.9552,26.9638,26.9293,26.9293,21000.0
2014-10-23 10:40:00,31.24,31.24,31.18,31.2,33200.0,26.9293,26.9293,26.8776,26.8949,33200.0
2014-10-23 10:45:00,31.2,31.29,31.2,31.28,49600.0,26.8949,26.9724,26.8949,26.9638,49600.0
2014-10-23 10:50:00,31.28,31.3,31.27,31.29,39600.0,26.9638,26.9811,26.9552,26.9724,39600.0
2014-10-23 10:55:00,31.29,31.3,31.25,31.25,93600.0,26.9724,26.9811,26.938,26.938,93600.0
2014-10-23 11:00:00,31.25,31.25,31.18,31.19,164400.0,26.938,26.938,26.8776,26.8862,164400.0
2014-10-23 11:05:00,31.2,31.21,31.18,31.18,110400.0,26.8949,26.9035,26.8776,26.8776,110400.0
2014-10-23 11:10:00,31.19,31.25,31.19,31.25,42000.0,26.8862,26.938,26.8862,26.938,42000.0
2014-10-23 11:15:00,31.24,31.25,31.23,31.23,35800.0,26.9293,26.938,26.9207,26.9207,35800.0
2014-10-23 11:20:00,31.23,31.23,31.17,31.18,44600.0,26.9207,26.9207,26.869,26.8776,44600.0
2014-10-23 11:25:00,31.17,31.18,31.17,31.18,49600.0,26.869,26.8776,26.869,26.8776,49600.0
2014-10-23 11:30:00,31.18,31.25,31.18,31.25,64800.0,26.8776,26.938,26.8776,26.938,64800.0
2014-10-23 11:35:00,31.24,31.25,31.18,31.18,40000.0,26.9293,26.938,26.8776,26.8776,40000.0
2014-10-23 11:40:00,31.19,31.21,31.19,31.2,73400.0,26.8862,26.9035,26.8862,26.8949,73400.0
2014-10-23 11:45:00,31.2,31.2,31.18,31.18,35800.0,26.8949,26.8949,26.8776,26.8776,35800.0
2014-10-23 11:50:00,31.18,31.25,31.18,31.24,151200.0,26.8776,26.938,26.8776,26.9293,151200.0
2014-10-23 11:55:00,31.24,31.27,31.23,31.24,37000.0,26.9293,26.9552,26.9207,26.9293,37000.0
2014-10-23 12:00:00,31.24,31.25,31.22,31.22,26200.0,26.9293,26.938,26.9121,26.9121,26200.0
2014-10-23 12:05:00,31.22,31.24,31.21,31.23,21400.0,26.9121,26.9293,26.9035,26.9207,21400.0
2014-10-23 12:10:00,31.23,31.24,31.22,31.22,27200.0,26.9207,26.9293,26.9121,26.9121,27200.0
2014-10-23 12:15:00,31.22,31.24,31.2,31.21,77400.0,26.9121,26.9293,26.8949,26.9035,77400.0
2014-10-23 12:20:00,31.22,31.22,31.18,31.2,23400.0,26.9121,26.9121,26.8776,26.8949,23400.0
2014-10-23 12:25:00,31.19,31.25,31.19,31.25,26200.0,26.8862,26.938,26.8862,26.938,26200.0
2014-10-23 12:30:00,31.25,31.25,31.22,31.22,31200.0,26.938,26.938,26.9121,26.9121,31200.0
2014-10-23 12:35:00,31.22,31.22,31.2,31.2,17600.0,26.9121,26.9121,26.8949,26.8949,17600.0
2014-10-23 12:40:00,31.2,31.22,31.18,31.18,44200.0,26.8949,26.9121,26.8776,26.8776,44200.0
2014-10-23 12:45:00,31.19,31.22,31.19,31.2,15600.0,26.8862,26.9121,26.8862,26.8949,15600.0
2014-10-23 12:50:00,31.2,31.21,31.2,31.2,23800.0,26.8949,26.9035,26.8949,26.8949,23800.0
2014-10-23 12:55:00,31.2,31.2,31.17,31.17,44200.0,26.8949,26.8949,26.869,26.869,44200.0
2014-10-23 13:00:00,31.17,31.19,31.17,31.18,26800.0,26.869,26.8862,26.869,26.8776,26800.0
2014-10-23 13:05:00,31.18,31.23,31.18,31.22,30000.0,26.8776,26.9207,26.8776,26.9121,30000.0
2014-10-23 13:10:00,31.23,31.23,31.21,31.22,17000.0,26.9207,26.9207,26.9035,26.9121,17000.0
2014-10-23 13:15:00,31.23,31.24,31.21,31.21,23000.0,26.9207,26.9293,26.9035,26.9035,23000.0
2014-10-23 13:20:00,31.21,31.22,31.19,31.19,24600.0,26.9035,26.9121,26.8862,26.8862,24600.0
2014-10-23 13:25:00,31.19,31.23,31.18,31.23,23600.0,26.8862,26.9207,26.8776,26.9207,23600.0
2014-10-23 13:30:00,31.23,31.25,31.21,31.24,30200.0,26.9207,26.938,26.9035,26.9293,30200.0
2014-10-23 13:35:00,31.23,31.24,31.22,31.23,20600.0,26.9207,26.9293,26.9121,26.9207,20600.0
2014-10-23 13:40:00,31.23,31.23,31.22,31.23,21200.0,26.9207,26.9207,26.9121,26.9207,21200.0
2014-10-23 13:45:00,31.23,31.23,31.21,31.21,61600.0,26.9207,26.9207,26.9035,26.9035,61600.0
2014-10-23 13:50:00,31.21,31.22,31.18,31.2,23600.0,26.9035,26.9121,26.8776,26.8949,23600.0
2014-10-23 13:55:00,31.2,31.21,31.18,31.21,115600.0,26.8949,26.9035,26.8776,26.9035,115600.0
2014-10-23 14:00:00,31.21,31.26,31.21,31.25,102200.0,26.9035,26.9466,26.9035,26.938,102200.0
2014-10-23 14:05:00,31.25,31.28,31.25,31.28,39800.0,26.938,26.9638,26.938,26.9638,39800.0
2014-10-23 14:10:00,31.28,31.29,31.27,31.28,93000.0,26.9638,26.9724,26.9552,26.9638,93000.0
2014-10-23 14:15:00,31.28,31.31,31.28,31.31,37000.0,26.9638,26.9897,26.9638,26.9897,37000.0
2014-10-23 14:20:00,31.31,31.32,31.29,31.32,35600.0,26.9897,26.9983,26.9724,26.9983,35600.0
2014-10-23 14:25:00,31.32,31.34,31.3,31.34,111400.0,26.9983,27.0155,26.9811,27.0155,111400.0
2014-10-23 14:30:00,31.34,31.34,31.32,31.32,43400.0,27.0155,27.0155,26.9983,26.9983,43400.0
2014-10-23 14:35:00,31.32,31.37,31.32,31.37,41600.0,26.9983,27.0414,26.9983,27.0414,41600.0
2014-10-23 14:40:00,31.37,31.37,31.34,31.34,40200.0,27.0414,27.0414,27.0155,27.0155,40200.0
2014-10-23 14:45:00,31.35,31.36,31.34,31.36,53400.0,27.0242,27.0328,27.0155,27.0328,53400.0
2014-10-23 14:50:00,31.36,31.36,31.28,31.28,127800.0,27.0328,27.0328,26.9638,26.9638,127800.0
2014-10-23 14:55:00,31.29,31.29,31.17,31.25,119200.0,26.9724,26.9724,26.869,26.938,119200.0
2014-10-23 15:00:00,31.25,31.25,31.16,31.16,96400.0,26.938,26.938,26.8604,26.8604,96400.0
2014-10-23 15:05:00,31.15,31.19,31.15,31.17,51400.0,26.8518,26.8862,26.8518,26.869,51400.0
2014-10-23 15:10:00,31.17,31.23,31.15,31.17,56400.0,26.869,26.9207,26.8518,26.869,56400.0
2014-10-23 15:15:00,31.17,31.2,31.15,31.18,52400.0,26.869,26.8949,26.8518,26.8776,52400.0
2014-10-23 15:20:00,31.18,31.22,31.17,31.18,42800.0,26.8776,26.9121,26.869,26.8776,42800.0
2014-10-23 15:25:00,31.18,31.18,31.14,31.16,58800.0,26.8776,26.8776,26.8431,26.8604,58800.0
2014-10-23 15:30:00,31.16,31.28,31.15,31.28,79400.0,26.8604,26.9638,26.8518,26.9638,79400.0
2014-10-23 15:35:00,31.28,31.28,31.22,31.24,83600.0,26.9638,26.9638,26.9121,26.9293,83600.0
2014-10-23 15:40:00,31.24,31.24,31.2,31.24,68000.0,26.9293,26.9293,26.8949,26.9293,68000.0
2014-10-23 15:45:00,31.25,31.25,31.21,31.21,89200.0,26.938,26.938,26.9035,26.9035,89200.0
2014-10-23 15:50:00,31.21,31.24,31.16,31.18,112800.0,26.9035,26.9293,26.8604,26.8776,112800.0
2014-10-23 15:55:00,31.18,31.18,31.14,31.18,246800.0,26.8776,26.8776,26.8431,26.8776,246800.0
2014-10-24 09:30:00,31.06,31.09,30.95,30.97,210600.0,26.7742,26.8,26.6794,26.6966,210600.0
2014-10-24 09:35:00,30.99,31.09,30.9,31.05,65000.0,26.7138,26.8,26.6363,26.7656,65000.0
2014-10-24 09:40:00,31.05,31.05,30.96,31.0,73600.0,26.7656,26.7656,26.688,26.7225,73600.0
2014-10-24 09:45:00,31.0,31.05,30.95,30.96,37800.0,26.7225,26.7656,26.6794,26.688,37800.0
2014-10-24 09:50:00,30.97,31.0,30.95,30.96,83000.0,26.6966,26.7225,26.6794,26.688,83000.0
2014-10-24 09:55:00,30.96,30.97,30.92,30.93,19200.0,26.688,26.6966,26.6535,26.6621,19200.0
2014-10-24 10:00:00,30.93,30.97,30.9,30.91,56600.0,26.6621,26.6966,26.6363,26.6449,56600.0
2014-10-24 10:05:00,30.91,30.93,30.85,30.91,54800.0,26.6449,26.6621,26.5932,26.6449,54800.0
2014-10-24 10:10:00,30.91,31.01,30.91,30.98,41000.0,26.6449,26.7311,26.6449,26.7052,41000.0
2014-10-24 10:15:00,30.97,31.04,30.96,31.02,63200.0,26.6966,26.7569,26.688,26.7397,63200.0
2014-10-24 10:20:00,31.02,31.03,30.95,30.96,54200.0,26.7397,26.7483,26.6794,26.688,54200.0
2014-10-24 10:25:00,30.94,30.99,30.94,30.97,19800.0,26.6707,26.7138,26.6707,26.6966,19800.0
2014-10-24 10:30:00,30.98,31.03,30.98,31.03,87400.0,26.7052,26.7483,26.7052,26.7483,87400.0
2014-10-24 10:35:00,31.03,31.09,31.03,31.05,22200.0,26.7483,26.8,26.7483,26.7656,22200.0
2014-10-24 10:40:00,31.05,31.07,31.04,31.05,26400.0,26.7656,26.7828,26.7569,26.7656,26400.0
2014-10-24 10:45:00,31.06,31.09,31.04,31.09,28600.0,26.7742,26.8,26.7569,26.8,28600.0
2014-10-24 10:50:00,31.09,31.17,31.08,31.14,73400.0,26.8,26.869,26.7914,26.8431,73400.0
2014-10-24 10:55:00,31.15,31.17,31.14,31.15,41800.0,26.8518,26.869,26.8431,26.8518,41800.0
2014-10-24 11:00:00,31.15,31.16,31.12,31.12,56600.0,26.8518,26.8604,26.8259,26.8259,56600.0
2014-10-24 11:05:00,31.11,31.13,31.11,31.11,22400.0,26.8173,26.8345,26.8173,26.8173,22400.0
2014-10-24 11:10:00,31.11,31.15,31.11,31.13,37000.0,26.8173,26.8518,26.8173,26.8345,37000.0
2014-10-24 11:15:00,31.13,31.17,31.13,31.17,123800.0,26.8345,26.869,26.8345,26.869,123800.0
2014-10-24 11:20:00,31.18,31.18,31.14,31.15,37000.0,26.8776,26.8776,26.8431,26.8518,37000.0
2014-10-24 11:25:00,31.15,31.17,31.11,31.11,34200.0,26.8518,26.869,26.8173,26.8173,34200.0
2014-10-24 11:30:00,31.11,31.13,31.11,31.11,35600.0,26.8173,26.8345,26.8173,26.8173,35600.0
2014-10-24 11:35:00,31.1,31.18,31.1,31.16,54400.0,26.8087,26.8776,26.8087,26.8604,54400.0
2014-10-24 11:40:00,31.16,31.23,31.16,31.21,27600.0,26.8604,26.9207,26.8604,26.9035,27600.0
2014-10-24 11:45:00,31.21,31.22,31.2,31.2,16200.0,26.9035,26.9121,26.8949,26.8949,16200.0
2014-10-24 11:50:00,31.2,31.21,31.15,31.15,81600.0,26.8949,26.9035,26.8518,26.8518,81600.0
2014-10-24 11:55:00,31.15,31.15,31.13,31.14,47600.0,26.8518,26.8518,26.8345,26.8431,47600.0
2014-10-24 12:00:00,31.14,31.14,31.12,31.14,25200.0,26.8431,26.8431,26.8259,26.8431,25200.0
2014-10-24 12:05:00,31.14,31.14,31.11,31.11,18400.0,26.8431,26.8431,26.8173,26.8173,18400.0
2014-10-24 12:10:00,31.11,31.12,31.09,31.09,36600.0,26.8173,26.8259,26.8,26.8,36600.0
2014-10-24 12:15:00,31.09,31.09,31.06,31.08,81800.0,26.8,26.8,26.7742,26.7914,81800.0
2014-10-24 12:20:00,31.08,31.09,31.06,31.09,21200.0,26.7914,26.8,26.7742,26.8,21200.0
2014-10-24 12:25:00,31.09,31.1,31.08,31.09,18200.0,26.8,26.8087,26.7914,26.8,18200.0
2014-10-24 12:30:00,31.1,31.12,31.09,31.11,17600.0,26.8087,26.8259,26.8,26.8173,17600.0
2014-10-24 12:35:00,31.11,31.12,31.1,31.11,14600.0,26.8173,26.8259,26.8087,26.8173,14600.0
2014-10-24 12:40:00,31.12,31.13,31.11,31.13,11600.0,26.8259,26.8345,26.8173,26.8345,11600.0
2014-10-24 12:45:00,31.13,31.14,31.13,31.14,18800.0,26.8345,26.8431,26.8345,26.8431,18800.0
2014-10-24 12:50:00,31.13,31.13,31.07,31.08,32200.0,26.8345,26.8345,26.7828,26.7914,32200.0
2014-10-24 12:55:00,31.07,31.1,31.07,31.09,10400.0,26.7828,26.8087,26.7828,26.8,10400.0
2014-10-24 13:00:00,31.1,31.11,31.08,31.08,24200.0,26.8087,26.8173,26.7914,26.7914,24200.0
2014-10-24 13:05:00,31.08,31.09,31.08,31.08,15600.0,26.7914,26.8,26.7914,26.7914,15600.0
2014-10-24 13:10:00,31.08,31.1,31.06,31.06,33800.0,26.7914,26.8087,26.7742,26.7742,33800.0
2014-10-24 13:15:00,31.07,31.07,31.03,31.03,59800.0,26.7828,26.7828,26.7483,26.7483,59800.0
2014-10-24 13:20:00,31.04,31.06,31.03,31.03,17400.0,26.7569,26.7742,26.7483,26.7483,17400.0
2014-10-24 13:25:00,31.04,31.05,31.03,31.04,20400.0,26.7569,26.7656,26.7483,26.7569,20400.0
2014-10-24 13:30:00,31.04,31.08,31.04,31.07,21600.0,26.7569,26.7914,26.7569,26.7828,21600.0
2014-10-24 13:35:00,31.07,31.1,31.06,31.09,35600.0,26.7828,26.8087,26.7742,26.8,35600.0
2014-10-24 13:40:00,31.09,31.09,31.04,31.05,81800.0,26.8,26.8,26.7569,26.7656,81800.0
2014-10-24 13:45:00,31.05,31.06,31.01,31.05,121600.0,26.7656,26.7742,26.7311,26.7656,121600.0
2014-10-24 13:50:00,31.06,31.07,31.01,31.03,74400.0,26.7742,26.7828,26.7311,26.7483,74400.0
2014-10-24 13:55:00,31.04,31.04,31.02,31.03,61000.0,26.7569,26.7569,26.7397,26.7483,61000.0
2014-10-24 14:00:00,31.04,31.05,31.02,31.02,30200.0,26.7569,26.7656,26.7397,26.7397,30200.0
2014-10-24 14:05:00,31.02,31.08,31.02,31.08,27400.0,26.7397,26.7914,26.7397,26.7914,27400.0
2014-10-24 14:10:00,31.07,31.07,31.03,31.03,29200.0,26.7828,26.7828,26.7483,26.7483,29200.0
2014-10-24 14:15:00,31.03,31.04,31.02,31.03,21800.0,26.7483,26.7569,26.7397,26.7483,21800.0
2014-10-24 14:20:00,31.03,31.05,31.02,31.05,31200.0,26.7483,26.7656,26.7397,26.7656,31200.0
2014-10-24 14:25:00,31.05,31.06,31.01,31.04,119600.0,26.7656,26.7742,26.7311,26.7569,119600.0
2014-10-24 14:30:00,31.05,31.06,31.0,31.06,153800.0,26.7656,26.7742,26.7225,26.7742,153800.0
2014-10-24 14:35:00,31.07,31.11,31.06,31.09,29000.0,26.7828,26.8173,26.7742,26.8,29000.0
2014-10-24 14:40:00,31.09,31.1,31.09,31.09,25400.0,26.8,26.8087,26.8,26.8,25400.0
2014-10-24 14:45:00,31.09,31.1,31.05,31.07,84200.0,26.8,26.8087,26.7656,26.7828,84200.0
2014-10-24 14:50:00,31.06,31.07,31.01,31.04,218000.0,26.7742,26.7828,26.7311,26.7569,218000.0
2014-10-24 14:55:00,31.04,31.06,31.02,31.03,99200.0,26.7569,26.7742,26.7397,26.7483,99200.0
2014-10-24 15:00:00,31.03,31.05,31.02,31.03,80200.0,26.7483,26.7656,26.7397,26.7483,80200.0
2014-10-24 15:05:00,31.03,31.05,31.03,31.05,67200.0,26.7483,26.7656,26.7483,26.7656,67200.0
2014-10-24 15:10:00,31.05,31.05,31.02,31.05,118000.0,26.7656,26.7656,26.7397,26.7656,118000.0
2014-10-24 15:15:00,31.05,31.09,31.05,31.08,30600.0,26.7656,26.8,26.7656,26.7914,30600.0
2014-10-24 15:20:00,31.09,31.09,31.07,31.08,35200.0,26.8,26.8,26.7828,26.7914,35200.0
2014-10-24 15:25:00,31.08,31.09,31.06,31.09,46000.0,26.7914,26.8,26.7742,26.8,46000.0
2014-10-24 15:30:00,31.09,31.1,31.04,31.04,241400.0,26.8,26.8087,26.7569,26.7569,241400.0
2014-10-24 15:35:00,31.04,31.04,31.0,31.02,178200.0,26.7569,26.7569,26.7225,26.7397,178200.0
2014-10-24 15:40:00,31.02,31.02,31.0,31.0,205600.0,26.7397,26.7397,26.7225,26.7225,205600.0
2014-10-24 15:45:00,31.0,31.07,31.0,31.05,361000.0,26.7225,26.7828,26.7225,26.7656,361000.0
2014-10-24 15:50:00,31.05,31.06,31.02,31.03,301200.0,26.7656,26.7742,26.7397,26.7483,301200.0
2014-10-24 15:55:00,31.03,31.05,31.02,31.05,303800.0,26.7483,26.7656,26.7397,26.7656,303800.0
2014-10-27 09:30:00,31.04,31.16,31.04,31.16,171800.0,26.7569,26.8604,26.7569,26.8604,171800.0
2014-10-27 09:35:00,31.17,31.17,31.11,31.15,63000.0,26.869,26.869,26.8173,26.8518,63000.0
2014-10-27 09:40:00,31.15,31.22,31.14,31.18,122000.0,26.8518,26.9121,26.8431,26.8776,122000.0
2014-10-27 09:45:00,31.17,31.17,31.13,31.15,56200.0,26.869,26.869,26.8345,26.8518,56200.0
2014-10-27 09:50:00,31.14,31.15,31.11,31.13,51000.0,26.8431,26.8518,26.8173,26.8345,51000.0
2014-10-27 09:55:00,31.13,31.18,31.11,31.18,58400.0,26.8345,26.8776,26.8173,26.8776,58400.0
2014-10-27 10:00:00,31.17,31.17,31.11,31.15,41000.0,26.869,26.869,26.8173,26.8518,41000.0
2014-10-27 10:05:00,31.14,31.21,31.11,31.21,41400.0,26.8431,26.9035,26.8173,26.9035,41400.0
2014-10-27 10:10:00,31.22,31.25,31.21,31.23,243000.0,26.9121,26.938,26.9035,26.9207,243000.0
2014-10-27 10:15:00,31.23,31.3,31.22,31.29,107400.0,26.9207,26.9811,26.9121,26.9724,107400.0
2014-10-27 10:20:00,31.29,31.31,31.25,31.25,63200.0,26.9724,26.9897,26.938,26.938,63200.0
2014-10-27 10:25:00,31.25,31.28,31.25,31.25,65000.0,26.938,26.9638,26.938,26.938,65000.0
2014-10-27 10:30:00,31.24,31.24,31.16,31.22,61800.0,26.9293,26.9293,26.8604,26.9121,61800.0
2014-10-27 10:35:00,31.23,31.23,31.18,31.2,64600.0,26.9207,26.9207,26.8776,26.8949,64600.0
2014-10-27 10:40:00,31.2,31.31,31.2,31.3,71600.0,26.8949,26.9897,26.8949,26.9811,71600.0
2014-10-27 10:45:00,31.29,31.3,31.28,31.29,24000.0,26.9724,26.9811,26.9638,26.9724,24000.0
2014-10-27 10:50:00,31.3,31.3,31.25,31.25,19600.0,26.9811,26.9811,26.938,26.938,19600.0
2014-10-27 10:55:00,31.27,31.28,31.24,31.24,30000.0,26.9552,26.9638,26.9293,26.9293,30000.0
2014-10-27 11:00:00,31.25,31.25,31.23,31.24,22400.0,26.938,26.938,26.9207,26.9293,22400.0
2014-10-27 11:05:00,31.24,31.3,31.24,31.3,38000.0,26.9293,26.9811,26.9293,26.9811,38000.0
2014-10-27 11:10:00,31.3,31.36,31.3,31.3,64400.0,26.9811,27.0328,26.9811,26.9811,64400.0
2014-10-27 11:15:00,31.3,31.33,31.29,31.32,59000.0,26.9811,27.0069,26.9724,26.9983,59000.0
2014-10-27 11:20:00,31.32,31.32,31.24,31.25,37000.0,26.9983,26.9983,26.9293,26.938,37000.0
2014-10-27 11:25:00,31.25,31.3,31.24,31.29,44400.0,26.938,26.9811,26.9293,26.9724,44400.0
2014-10-27 11:30:00,31.28,31.32,31.28,31.31,29400.0,26.9638,26.9983,26.9638,26.9897,29400.0
2014-10-27 11:35:00,31.3,31.3,31.26,31.27,44600.0,26.9811,26.9811,26.9466,26.9552,44600.0
2014-10-27 11:40:00,31.27,31.29,31.25,31.29,33800.0,26.9552,26.9724,26.938,26.9724,33800.0
2014-10-27 11:45:00,31.29,31.29,31.25,31.25,28600.0,26.9724,26.9724,26.938,26.938,28600.0
2014-10-27 11:50:00,31.25,31.28,31.25,31.27,45800.0,26.938,26.9638,26.938,26.9552,45800.0
2014-10-27 11:55:00,31.27,31.28,31.27,31.28,20400.0,26.9552,26.9638,26.9552,26.9638,20400.0
2014-10-27 12:00:00,31.27,31.33,31.27,31.33,100200.0,26.9552,27.0069,26.9552,27.0069,100200.0
2014-10-27 12:05:00,31.33,31.39,31.33,31.36,52400.0,27.0069,27.0586,27.0069,27.0328,52400.0
2014-10-27 12:10:00,31.36,31.36,31.33,31.35,29400.0,27.0328,27.0328,27.0069,27.0242,29400.0
2014-10-27 12:15:00,31.35,31.35,31.29,31.31,23400.0,27.0242,27.0242,26.9724,26.9897,23400.0
2014-10-27 12:20:00,31.32,31.34,31.31,31.31,32000.0,26.9983,27.0155,26.9897,26.9897,32000.0
2014-10-27 12:25:00,31.31,31.32,31.29,31.31,23800.0,26.9897,26.9983,26.9724,26.9897,23800.0
2014-10-27 12:30:00,31.31,31.32,31.28,31.31,20000.0,26.9897,26.9983,26.9638,26.9897,20000.0
2014-10-27 12:35:00,31.32,31.36,31.32,31.36,19200.0,26.9983,27.0328,26.9983,27.0328,19200.0
2014-10-27 12:40:00,31.36,31.37,31.35,31.36,31600.0,27.0328,27.0414,27.0242,27.0328,31600.0
2014-10-27 12:45:00,31.36,31.39,31.35,31.35,26600.0,27.0328,27.0586,27.0242,27.0242,26600.0
2014-10-27 12:50:00,31.36,31.36,31.35,31.35,16600.0,27.0328,27.0328,27.0242,27.0242,16600.0
2014-10-27 12:55:00,31.35,31.37,31.34,31.36,18600.0,27.0242,27.0414,27.0155,27.0328,18600.0
2014-10-27 13:00:00,31.36,31.4,31.35,31.4,32000.0,27.0328,27.0673,27.0242,27.0673,32000.0
2014-10-27 13:05:00,31.4,31.4,31.36,31.36,22200.0,27.0673,27.0673,27.0328,27.0328,22200.0
2014-10-27 13:10:00,31.36,31.4,31.35,31.4,33200.0,27.0328,27.0673,27.0242,27.0673,33200.0
2014-10-27 13:15:00,31.4,31.42,31.36,31.37,17800.0,27.0673,27.0845,27.0328,27.0414,17800.0
2014-10-27 13:20:00,31.38,31.38,31.35,31.35,15600.0,27.05,27.05,27.0242,27.0242,15600.0
2014-10-27 13:25:00,31.34,31.34,31.31,31.34,28200.0,27.0155,27.0155,26.9897,27.0155,28200.0
2014-10-27 13:30:00,31.34,31.35,31.33,31.34,29000.0,27.0155,27.0242,27.0069,27.0155,29000.0
2014-10-27 13:35:00,31.34,31.34,31.32,31.33,14800.0,27.0155,27.0155,26.9983,27.0069,14800.0
2014-10-27 13:40:00,31.33,31.33,31.32,31.32,26800.0,27.0069,27.0069,26.9983,26.9983,26800.0
2014-10-27 13:45:00,31.32,31.33,31.31,31.33,10400.0,26.9983,27.0069,26.9897,27.0069,10400.0
2014-10-27 13:50:00,31.32,31.32,31.29,31.31,23600.0,26.9983,26.9983,26.9724,26.9897,23600.0
2014-10-27 13:55:00,31.31,31.32,31.31,31.32,24800.0,26.9897,26.9983,26.9897,26.9983,24800.0
2014-10-27 14:00:00,31.32,31.32,31.29,31.29,45000.0,26.9983,26.9983,26.9724,26.9724,45000.0
2014-10-27 14:05:00,31.29,31.32,31.29,31.31,11400.0,26.9724,26.9983,26.9724,26.9897,11400.0
2014-10-27 14:10:00,31.31,31.32,31.31,31.32,17400.0,26.9897,26.9983,26.9897,26.9983,17400.0
2014-10-27 14:15:00,31.32,31.36,31.32,31.36,24600.0,26.9983,27.0328,26.9983,27.0328,24600.0
2014-10-27 14:20:00,31.36,31.38,31.36,31.36,37000.0,27.0328,27.05,27.0328,27.0328,37000.0
2014-10-27 14:25:00,31.36,31.36,31.33,31.36,21400.0,27.0328,27.0328,27.0069,27.0328,21400.0
2014-10-27 14:30:00,31.36,31.39,31.33,31.39,34600.0,27.0328,27.0586,27.0069,27.0586,34600.0
2014-10-27 14:35:00,31.39,31.4,31.36,31.36,76200.0,27.0586,27.0673,27.0328,27.0328,76200.0
2014-10-27 14:40:00,31.36,31.37,31.34,31.35,32800.0,27.0328,27.0414,27.0155,27.0242,32800.0
2014-10-27 14:45:00,31.36,31.38,31.36,31.37,44200.0,27.0328,27.05,27.0328,27.0414,44200.0
2014-10-27 14:50:00,31.37,31.38,31.33,31.33,37000.0,27.0414,27.05,27.0069,27.0069,37000.0
2014-10-27 14:55:00,31.33,31.35,31.31,31.35,19200.0,27.0069,27.0242,26.9897,27.0242,19200.0
2014-10-27 15:00:00,31.35,31.37,31.35,31.37,30600.0,27.0242,27.0414,27.0242,27.0414,30600.0
2014-10-27 15:05:00,31.36,31.38,31.35,31.35,32400.0,27.0328,27.05,27.0242,27.0242,32400.0
2014-10-27 15:10:00,31.35,31.36,31.35,31.36,29200.0,27.0242,27.0328,27.0242,27.0328,29200.0
2014-10-27 15:15:00,31.36,31.43,31.36,31.43,115000.0,27.0328,27.0931,27.0328,27.0931,115000.0
2014-10-27 15:20:00,31.43,31.43,31.4,31.41,58200.0,27.0931,27.0931,27.0673,27.0759,58200.0
2014-10-27 15:25:00,31.41,31.42,31.4,31.4,80200.0,27.0759,27.0845,27.0673,27.0673,80200.0
2014-10-27 15:30:00,31.4,31.42,31.39,31.41,92600.0,27.0673,27.0845,27.0586,27.0759,92600.0
2014-10-27 15:35:00,31.41,31.43,31.4,31.41,72800.0,27.0759,27.0931,27.0673,27.0759,72800.0
2014-10-27 15:40:00,31.41,31.45,31.39,31.44,89600.0,27.0759,27.1104,27.0586,27.1017,89600.0
2014-10-27 15:45:00,31.45,31.45,31.4,31.43,76600.0,27.1104,27.1104,27.0673,27.0931,76600.0
2014-10-27 15:50:00,31.43,31.44,31.41,31.42,90600.0,27.0931,27.1017,27.0759,27.0845,90600.0
2014-10-27 15:55:00,31.43,31.44,31.41,31.41,229800.0,27.0931,27.1017,27.0759,27.0759,229800.0
2014-10-28 09:30:00,31.34,31.4,31.25,31.33,158400.0,27.0155,27.0673,26.938,27.0069,158400.0
2014-10-28 09:35:00,31.33,31.41,31.33,31.36,86000.0,27.0069,27.0759,27.0069,27.0328,86000.0
2014-10-28 09:40:00,31.36,31.36,31.23,31.24,234000.0,27.0328,27.0328,26.9207,26.9293,234000.0
2014-10-28 09:45:00,31.24,31.25,31.11,31.19,90800.0,26.9293,26.938,26.8173,26.8862,90800.0
2014-10-28 09:50:00,31.18,31.21,31.15,31.15,48800.0,26.8776,26.9035,26.8518,26.8518,48800.0
2014-10-28 09:55:00,31.15,31.15,31.06,31.06,62600.0,26.8518,26.8518,26.7742,26.7742,62600.0
2014-10-28 10:00:00,31.06,31.13,31.06,31.1,82200.0,26.7742,26.8345,26.7742,26.8087,82200.0
2014-10-28 10:05:00,31.1,31.11,31.05,31.06,59400.0,26.8087,26.8173,26.7656,26.7742,59400.0
2014-10-28 10:10:00,31.06,31.08,31.04,31.05,43400.0,26.7742,26.7914,26.7569,26.7656,43400.0
2014-10-28 10:15:00,31.05,31.09,31.04,31.06,84800.0,26.7656,26.8,26.7569,26.7742,84800.0
2014-10-28 10:20:00,31.06,31.07,31.03,31.06,64600.0,26.7742,26.7828,26.7483,26.7742,64600.0
2014-10-28 10:25:00,31.06,31.06,31.04,31.06,74000.0,26.7742,26.7742,26.7569,26.7742,74000.0
2014-10-28 10:30:00,31.06,31.09,31.05,31.09,154000.0,26.7742,26.8,26.7656,26.8,154000.0
2014-10-28 10:35:00,31.09,31.1,31.06,31.07,100600.0,26.8,26.8087,26.7742,26.7828,100600.0
2014-10-28 10:40:00,31.07,31.09,31.06,31.08,62000.0,26.7828,26.8,26.7742,26.7914,62000.0
2014-10-28 10:45:00,31.08,31.1,31.04,31.06,117800.0,26.7914,26.8087,26.7569,26.7742,117800.0
2014-10-28 10:50:00,31.05,31.06,31.01,31.05,49600.0,26.7656,26.7742,26.7311,26.7656,49600.0
2014-10-28 10:55:00,31.05,31.08,31.03,31.07,50800.0,26.7656,26.7914,26.7483,26.7828,50800.0
2014-10-28 11:00:00,31.07,31.08,31.05,31.06,68400.0,26.7828,26.7914,26.7656,26.7742,68400.0
2014-10-28 11:05:00,31.06,31.07,31.05,31.06,68200.0,26.7742,26.7828,26.7656,26.7742,68200.0
2014-10-28 11:10:00,31.06,31.07,31.05,31.06,43800.0,26.7742,26.7828,26.7656,26.7742,43800.0
2014-10-28 11:15:00,31.07,31.09,31.06,31.09,57600.0,26.7828,26.8,26.7742,26.8,57600.0
2014-10-28 11:20:00,31.09,31.13,31.09,31.13,75200.0,26.8,26.8345,26.8,26.8345,75200.0
2014-10-28 11:25:00,31.13,31.16,31.13,31.15,26800.0,26.8345,26.8604,26.8345,26.8518,26800.0
2014-10-28 11:30:00,31.16,31.16,31.14,31.15,43800.0,26.8604,26.8604,26.8431,26.8518,43800.0
2014-10-28 11:35:00,31.15,31.17,31.15,31.16,67400.0,26.8518,26.869,26.8518,26.8604,67400.0
2014-10-28 11:40:00,31.16,31.2,31.16,31.18,57200.0,26.8604,26.8949,26.8604,26.8776,57200.0
2014-10-28 11:45:00,31.18,31.2,31.18,31.18,29000.0,26.8776,26.8949,26.8776,26.8776,29000.0
2014-10-28 11:50:00,31.18,31.18,31.12,31.13,57400.0,26.8776,26.8776,26.8259,26.8345,57400.0
2014-10-28 11:55:00,31.12,31.15,31.12,31.14,55000.0,26.8259,26.8518,26.8259,26.8431,55000.0
2014-10-28 12:00:00,31.14,31.15,31.13,31.15,28600.0,26.8431,26.8518,26.8345,26.8518,28600.0
2014-10-28 12:05:00,31.15,31.18,31.14,31.18,33800.0,26.8518,26.8776,26.8431,26.8776,33800.0
2014-10-28 12:10:00,31.18,31.22,31.18,31.18,42400.0,26.8776,26.9121,26.8776,26.8776,42400.0
2014-10-28 12:15:00,31.17,31.18,31.16,31.16,19000.0,26.869,26.8776,26.8604,26.8604,19000.0
2014-10-28 12:20:00,31.16,31.17,31.16,31.16,26600.0,26.8604,26.869,26.8604,26.8604,26600.0
2014-10-28 12:25:00,31.16,31.16,31.14,31.15,38400.0,26.8604,26.8604,26.8431,26.8518,38400.0
2014-10-28 12:30:00,31.15,31.15,31.13,31.14,33400.0,26.8518,26.8518,26.8345,26.8431,33400.0
2014-10-28 12:35:00,31.14,31.14,31.09,31.09,22000.0,26.8431,26.8431,26.8,26.8,22000.0
2014-10-28 12:40:00,31.09,31.11,31.09,31.11,28600.0,26.8,26.8173,26.8,26.8173,28600.0
2014-10-28 12:45:00,31.11,31.14,31.11,31.13,48400.0,26.8173,26.8431,26.8173,26.8345,48400.0
2014-10-28 12:50:00,31.13,31.17,31.13,31.16,26000.0,26.8345,26.869,26.8345,26.8604,26000.0
2014-10-28 12:55:00,31.16,31.16,31.13,31.13,32800.0,26.8604,26.8604,26.8345,26.8345,32800.0
2014-10-28 13:00:00,31.13,31.17,31.11,31.16,27200.0,26.8345,26.869,26.8173,26.8604,27200.0
2014-10-28 13:05:00,31.16,31.16,31.13,31.13,20600.0,26.8604,26.8604,26.8345,26.8345,20600.0
2014-10-28 13:10:00,31.13,31.16,31.13,31.15,20400.0,26.8345,26.8604,26.8345,26.8518,20400.0
2014-10-28 13:15:00,31.15,31.16,31.15,31.15,16200.0,26.8518,26.8604,26.8518,26.8518,16200.0
2014-10-28 13:20:00,31.15,31.18,31.15,31.17,32800.0,26.8518,26.8776,26.8518,26.869,32800.0
2014-10-28 13:25:00,31.17,31.18,31.17,31.18,18200.0,26.869,26.8776,26.869,26.8776,18200.0
2014-10-28 13:30:00,31.18,31.2,31.18,31.19,37000.0,26.8776,26.8949,26.8776,26.8862,37000.0
2014-10-28 13:35:00,31.2,31.23,31.2,31.23,23600.0,26.8949,26.9207,26.8949,26.9207,23600.0
2014-10-28 13:40:00,31.23,31.25,31.21,31.21,45200.0,26.9207,26.938,26.9035,26.9035,45200.0
2014-10-28 13:45:00,31.21,31.24,31.21,31.24,32000.0,26.9035,26.9293,26.9035,26.9293,32000.0
2014-10-28 13:50:00,31.24,31.25,31.24,31.25,40000.0,26.9293,26.938,26.9293,26.938,40000.0
2014-10-28 13:55:00,31.25,31.25,31.23,31.23,69000.0,26.938,26.938,26.9207,26.9207,69000.0
2014-10-28 14:00:00,31.24,31.24,31.18,31.19,54400.0,26.9293,26.9293,26.8776,26.8862,54400.0
2014-10-28 14:05:00,31.19,31.19,31.17,31.17,24200.0,26.8862,26.8862,26.869,26.869,24200.0
2014-10-28 14:10:00,31.17,31.17,31.15,31.15,20000.0,26.869,26.869,26.8518,26.8518,20000.0
2014-10-28 14:15:00,31.15,31.16,31.15,31.15,12000.0,26.8518,26.8604,26.8518,26.8518,12000.0
2014-10-28 14:20:00,31.15,31.18,31.15,31.17,39800.0,26.8518,26.8776,26.8518,26.869,39800.0
2014-10-28 14:25:00,31.17,31.18,31.17,31.17,27200.0,26.869,26.8776,26.869,26.869,27200.0
2014-10-28 14:30:00,31.17,31.18,31.16,31.16,54800.0,26.869,26.8776,26.8604,26.8604,54800.0
2014-10-28 14:35:00,31.16,31.16,31.15,31.15,59800.0,26.8604,26.8604,26.8518,26.8518,59800.0
2014-10-28 14:40:00,31.15,31.18,31.15,31.16,25800.0,26.8518,26.8776,26.8518,26.8604,25800.0
2014-10-28 14:45:00,31.16,31.17,31.15,31.16,58600.0,26.8604,26.869,26.8518,26.8604,58600.0
2014-10-28 14:50:00,31.16,31.19,31.15,31.19,31200.0,26.8604,26.8862,26.8518,26.8862,31200.0
2014-10-28 14:55:00,31.19,31.21,31.18,31.18,30000.0,26.8862,26.9035,26.8776,26.8776,30000.0
2014-10-28 15:00:00,31.19,31.25,31.18,31.25,64000.0,26.8862,26.938,26.8776,26.938,64000.0
2014-10-28 15:05:00,31.25,31.26,31.24,31.25,81600.0,26.938,26.9466,26.9293,26.938,81600.0
2014-10-28 15:10:00,31.25,31.27,31.24,31.26,46600.0,26.938,26.9552,26.9293,26.9466,46600.0
2014-10-28 15:15:00,31.27,31.3,31.27,31.28,49000.0,26.9552,26.9811,26.9552,26.9638,49000.0
2014-10-28 15:20:00,31.28,31.29,31.25,31.27,51400.0,26.9638,26.9724,26.938,26.9552,51400.0
2014-10-28 15:25:00,31.27,31.3,31.26,31.3,59200.0,26.9552,26.9811,26.9466,26.9811,59200.0
2014-10-28 15:30:00,31.3,31.35,31.29,31.35,82600.0,26.9811,27.0242,26.9724,27.0242,82600.0
2014-10-28 15:35:00,31.35,31.38,31.35,31.36,120800.0,27.0242,27.05,27.0242,27.0328,120800.0
2014-10-28 15:40:00,31.36,31.36,31.33,31.34,106200.0,27.0328,27.0328,27.0069,27.0155,106200.0
2014-10-28 15:45:00,31.34,31.35,31.28,31.29,155200.0,27.0155,27.0242,26.9638,26.9724,155200.0
2014-10-28 15:50:00,31.29,31.33,31.29,31.33,130600.0,26.9724,27.0069,26.9724,27.0069,130600.0
2014-10-28 15:55:00,31.33,31.36,31.33,31.35,221600.0,27.0069,27.0328,27.0069,27.0242,221600.0
2014-10-29 09:30:00,31.3,31.39,31.25,31.34,213600.0,26.9811,27.0586,26.938,27.0155,213600.0
2014-10-29 09:35:00,31.35,31.42,31.28,31.42,118000.0,27.0242,27.0845,26.9638,27.0845,118000.0
2014-10-29 09:40:00,31.43,31.47,31.42,31.47,70600.0,27.0931,27.1276,27.0845,27.1276,70600.0
2014-10-29 09:45:00,31.47,31.49,31.45,31.49,60600.0,27.1276,27.1449,27.1104,27.1449,60600.0
2014-10-29 09:50:00,31.49,31.49,31.45,31.48,62200.0,27.1449,27.1449,27.1104,27.1362,62200.0
2014-10-29 09:55:00,31.48,31.55,31.47,31.55,150000.0,27.1362,27.1966,27.1276,27.1966,150000.0
2014-10-29 10:00:00,31.55,31.57,31.48,31.5,76000.0,27.1966,27.2138,27.1362,27.1535,76000.0
2014-10-29 10:05:00,31.5,31.5,31.47,31.49,97800.0,27.1535,27.1535,27.1276,27.1449,97800.0
2014-10-29 10:10:00,31.48,31.49,31.47,31.48,98600.0,27.1362,27.1449,27.1276,27.1362,98600.0
2014-10-29 10:15:00,31.48,31.5,31.47,31.48,50400.0,27.1362,27.1535,27.1276,27.1362,50400.0
2014-10-29 10:20:00,31.48,31.5,31.47,31.49,93400.0,27.1362,27.1535,27.1276,27.1449,93400.0
2014-10-29 10:25:00,31.49,31.49,31.45,31.46,72400.0,27.1449,27.1449,27.1104,27.119,72400.0
2014-10-29 10:30:00,31.46,31.52,31.45,31.51,42400.0,27.119,27.1707,27.1104,27.1621,42400.0
2014-10-29 10:35:00,31.52,31.53,31.5,31.51,44000.0,27.1707,27.1793,27.1535,27.1621,44000.0
2014-10-29 10:40:00,31.5,31.54,31.47,31.54,100800.0,27.1535,27.188,27.1276,27.188,100800.0
2014-10-29 10:45:00,31.54,31.54,31.5,31.53,91400.0,27.188,27.188,27.1535,27.1793,91400.0
2014-10-29 10:50:00,31.53,31.56,31.52,31.52,72200.0,27.1793,27.2052,27.1707,27.1707,72200.0
2014-10-29 10:55:00,31.52,31.58,31.52,31.58,50000.0,27.1707,27.2224,27.1707,27.2224,50000.0
2014-10-29 11:00:00,31.58,31.61,31.53,31.55,65000.0,27.2224,27.2483,27.1793,27.1966,65000.0
2014-10-29 11:05:00,31.55,31.58,31.54,31.55,37000.0,27.1966,27.2224,27.188,27.1966,37000.0
2014-10-29 11:10:00,31.54,31.56,31.54,31.55,27400.0,27.188,27.2052,27.188,27.1966,27400.0
2014-10-29 11:15:00,31.56,31.57,31.55,31.56,44600.0,27.2052,27.2138,27.1966,27.2052,44600.0
2014-10-29 11:20:00,31.56,31.59,31.56,31.59,31000.0,27.2052,27.2311,27.2052,27.2311,31000.0
2014-10-29 11:25:00,31.59,31.62,31.59,31.6,39800.0,27.2311,27.2569,27.2311,27.2397,39800.0
2014-10-29 11:30:00,31.61,31.61,31.56,31.56,59200.0,27.2483,27.2483,27.2052,27.2052,59200.0
2014-10-29 11:35:00,31.56,31.56,31.48,31.51,45600.0,27.2052,27.2052,27.1362,27.1621,45600.0
2014-10-29 11:40:00,31.52,31.58,31.52,31.57,43200.0,27.1707,27.2224,27.1707,27.2138,43200.0
2014-10-29 11:45:00,31.58,31.6,31.56,31.6,54400.0,27.2224,27.2397,27.2052,27.2397,54400.0
2014-10-29 11:50:00,31.6,31.63,31.6,31.63,39800.0,27.2397,27.2655,27.2397,27.2655,39800.0
2014-10-29 11:55:00,31.62,31.63,31.59,31.59,124400.0,27.2569,27.2655,27.2311,27.2311,124400.0
2014-10-29 12:00:00,31.58,31.58,31.5,31.51,77400.0,27.2224,27.2224,27.1535,27.1621,77400.0
2014-10-29 12:05:00,31.51,31.52,31.5,31.51,124600.0,27.1621,27.1707,27.1535,27.1621,124600.0
2014-10-29 12:10:00,31.51,31.51,31.48,31.5,37800.0,27.1621,27.1621,27.1362,27.1535,37800.0
2014-10-29 12:15:00,31.5,31.5,31.48,31.49,27800.0,27.1535,27.1535,27.1362,27.1449,27800.0
2014-10-29 12:20:00,31.48,31.49,31.47,31.49,24000.0,27.1362,27.1449,27.1276,27.1449,24000.0
2014-10-29 12:25:00,31.49,31.49,31.45,31.45,38000.0,27.1449,27.1449,27.1104,27.1104,38000.0
2014-10-29 12:30:00,31.45,31.48,31.44,31.47,16400.0,27.1104,27.1362,27.1017,27.1276,16400.0
2014-10-29 12:35:00,31.47,31.48,31.42,31.42,72600.0,27.1276,27.1362,27.0845,27.0845,72600.0
2014-10-29 12:40:00,31.43,31.46,31.42,31.45,38800.0,27.0931,27.119,27.0845,27.1104,38800.0
2014-10-29 12:45:00,31.46,31.46,31.43,31.46,76000.0,27.119,27.119,27.0931,27.119,76000.0
2014-10-29 12:50:00,31.46,31.46,31.43,31.44,17800.0,27.119,27.119,27.0931,27.1017,17800.0
2014-10-29 12:55:00,31.44,31.48,31.43,31.45,103000.0,27.1017,27.1362,27.0931,27.1104,103000.0
2014-10-29 13:00:00,31.44,31.47,31.44,31.45,47000.0,27.1017,27.1276,27.1017,27.1104,47000.0
2014-10-29 13:05:00,31.44,31.49,31.44,31.45,212000.0,27.1017,27.1449,27.1017,27.1104,212000.0
2014-10-29 13:10:00,31.45,31.48,31.43,31.48,51400.0,27.1104,27.1362,27.0931,27.1362,51400.0
2014-10-29 13:15:00,31.48,31.49,31.45,31.45,22000.0,27.1362,27.1449,27.1104,27.1104,22000.0
2014-10-29 13:20:00,31.45,31.45,31.42,31.44,12200.0,27.1104,27.1104,27.0845,27.1017,12200.0
2014-10-29 13:25:00,31.44,31.44,31.4,31.42,71400.0,27.1017,27.1017,27.0673,27.0845,71400.0
2014-10-29 13:30:00,31.41,31.41,31.31,31.37,236400.0,27.0759,27.0759,26.9897,27.0414,236400.0
2014-10-29 13:35:00,31.38,31.39,31.35,31.35,38800.0,27.05,27.0586,27.0242,27.0242,38800.0
2014-10-29 13:40:00,31.36,31.37,31.34,31.34,8600.0,27.0328,27.0414,27.0155,27.0155,8600.0
2014-10-29 13:45:00,31.34,31.36,31.33,31.33,21800.0,27.0155,27.0328,27.0069,27.0069,21800.0
2014-10-29 13:50:00,31.33,31.36,31.33,31.36,5800.0,27.0069,27.0328,27.0069,27.0328,5800.0
2014-10-29 13:55:00,31.36,31.39,31.36,31.39,19200.0,27.0328,27.0586,27.0328,27.0586,19200.0
2014-10-29 14:00:00,31.39,31.39,31.23,31.26,64400.0,27.0586,27.0586,26.9207,26.9466,64400.0
2014-10-29 14:05:00,31.26,31.28,31.18,31.26,56800.0,26.9466,26.9638,26.8776,26.9466,56800.0
2014-10-29 14:10:00,31.26,31.31,31.23,31.24,48400.0,26.9466,26.9897,26.9207,26.9293,48400.0
2014-10-29 14:15:00,31.24,31.24,31.14,31.22,54800.0,26.9293,26.9293,26.8431,26.9121,54800.0
2014-10-29 14:20:00,31.22,31.31,31.22,31.3,44200.0,26.9121,26.9897,26.9121,26.9811,44200.0
2014-10-29 14:25:00,31.31,31.35,31.3,31.33,66000.0,26.9897,27.0242,26.9811,27.0069,66000.0
2014-10-29 14:30:00,31.32,31.36,31.27,31.33,52400.0,26.9983,27.0328,26.9552,27.0069,52400.0
2014-10-29 14:35:00,31.33,31.36,31.29,31.29,49400.0,27.0069,27.0328,26.9724,26.9724,49400.0
2014-10-29 14:40:00,31.29,31.34,31.27,31.28,42000.0,26.9724,27.0155,26.9552,26.9638,42000.0
2014-10-29 14:45:00,31.28,31.3,31.2,31.22,30000.0,26.9638,26.9811,26.8949,26.9121,30000.0
2014-10-29 14:50:00,31.23,31.25,31.19,31.23,39600.0,26.9207,26.938,26.8862,26.9207,39600.0
2014-10-29 14:55:00,31.24,31.31,31.22,31.3,35800.0,26.9293,26.9897,26.9121,26.9811,35800.0
2014-10-29 15:00:00,31.3,31.31,31.23,31.24,32800.0,26.9811,26.9897,26.9207,26.9293,32800.0
2014-10-29 15:05:00,31.23,31.25,31.17,31.18,40600.0,26.9207,26.938,26.869,26.8776,40600.0
2014-10-29 15:10:00,31.19,31.24,31.17,31.23,29200.0,26.8862,26.9293,26.869,26.9207,29200.0
2014-10-29 15:15:00,31.22,31.28,31.21,31.28,40600.0,26.9121,26.9638,26.9035,26.9638,40600.0
2014-10-29 15:20:00,31.29,31.29,31.25,31.26,35000.0,26.9724,26.9724,26.938,26.9466,35000.0
2014-10-29 15:25:00,31.27,31.3,31.26,31.3,26200.0,26.9552,26.9811,26.9466,26.9811,26200.0
2014-10-29 15:30:00,31.3,31.38,31.29,31.35,66000.0,26.9811,27.05,26.9724,27.0242,66000.0
2014-10-29 15:35:00,31.34,31.36,31.31,31.35,48400.0,27.0155,27.0328,26.9897,27.0242,48400.0
2014-10-29 15:40:00,31.36,31.42,31.35,31.38,75800.0,27.0328,27.0845,27.0242,27.05,75800.0
2014-10-29 15:45:00,31.38,31.39,31.36,31.36,81000.0,27.05,27.0586,27.0328,27.0328,81000.0
2014-10-29 15:50:00,31.37,31.37,31.34,31.36,80400.0,27.0414,27.0414,27.0155,27.0328,80400.0
2014-10-29 15:55:00,31.36,31.38,31.34,31.36,189000.0,27.0328,27.05,27.0155,27.0328,189000.0
2014-10-30 09:30:00,31.15,31.3,31.13,31.25,251200.0,26.8518,26.9811,26.8345,26.938,251200.0
2014-10-30 09:35:00,31.25,31.36,31.25,31.27,285600.0,26.938,27.0328,26.938,26.9552,285600.0
2014-10-30 09:40:00,31.28,31.34,31.24,31.32,238400.0,26.9638,27.0155,26.9293,26.9983,238400.0
2014-10-30 09:45:00,31.32,31.44,31.29,31.44,178600.0,26.9983,27.1017,26.9724,27.1017,178600.0
2014-10-30 09:50:00,31.43,31.5,31.43,31.48,82400.0,27.0931,27.1535,27.0931,27.1362,82400.0
2014-10-30 09:55:00,31.48,31.48,31.38,31.4,97800.0,27.1362,27.1362,27.05,27.0673,97800.0
2014-10-30 10:00:00,31.4,31.4,31.33,31.38,103200.0,27.0673,27.0673,27.0069,27.05,103200.0
2014-10-30 10:05:00,31.37,31.37,31.3,31.31,66400.0,27.0414,27.0414,26.9811,26.9897,66400.0
2014-10-30 10:10:00,31.31,31.36,31.29,31.32,21000.0,26.9897,27.0328,26.9724,26.9983,21000.0
2014-10-30 10:15:00,31.32,31.32,31.27,31.28,43800.0,26.9983,26.9983,26.9552,26.9638,43800.0
2014-10-30 10:20:00,31.28,31.33,31.22,31.32,45600.0,26.9638,27.0069,26.9121,26.9983,45600.0
2014-10-30 10:25:00,31.31,31.32,31.29,31.29,19800.0,26.9897,26.9983,26.9724,26.9724,19800.0
2014-10-30 10:30:00,31.29,31.35,31.29,31.35,139800.0,26.9724,27.0242,26.9724,27.0242,139800.0
2014-10-30 10:35:00,31.36,31.37,31.32,31.33,29600.0,27.0328,27.0414,26.9983,27.0069,29600.0
2014-10-30 10:40:00,31.32,31.33,31.3,31.33,22200.0,26.9983,27.0069,26.9811,27.0069,22200.0
2014-10-30 10:45:00,31.33,31.34,31.28,31.3,32400.0,27.0069,27.0155,26.9638,26.9811,32400.0
2014-10-30 10:50:00,31.29,31.3,31.27,31.27,91400.0,26.9724,26.9811,26.9552,26.9552,91400.0
2014-10-30 10:55:00,31.28,31.36,31.27,31.36,131800.0,26.9638,27.0328,26.9552,27.0328,131800.0
2014-10-30 11:00:00,31.36,31.39,31.32,31.34,38800.0,27.0328,27.0586,26.9983,27.0155,38800.0
2014-10-30 11:05:00,31.34,31.36,31.34,31.35,34400.0,27.0155,27.0328,27.0155,27.0242,34400.0
2014-10-30 11:10:00,31.36,31.39,31.35,31.39,48000.0,27.0328,27.0586,27.0242,27.0586,48000.0
2014-10-30 11:15:00,31.39,31.41,31.39,31.4,29400.0,27.0586,27.0759,27.0586,27.0673,29400.0
2014-10-30 11:20:00,31.41,31.41,31.4,31.4,46600.0,27.0759,27.0759,27.0673,27.0673,46600.0
2014-10-30 11:25:00,31.4,31.43,31.4,31.42,43200.0,27.0673,27.0931,27.0673,27.0845,43200.0
2014-10-30 11:30:00,31.42,31.46,31.41,31.45,111000.0,27.0845,27.119,27.0759,27.1104,111000.0
2014-10-30 11:35:00,31.45,31.48,31.45,31.46,49800.0,27.1104,27.1362,27.1104,27.119,49800.0
2014-10-30 11:40:00,31.47,31.47,31.44,31.46,49600.0,27.1276,27.1276,27.1017,27.119,49600.0
2014-10-30 11:45:00,31.46,31.51,31.46,31.47,30400.0,27.119,27.1621,27.119,27.1276,30400.0
2014-10-30 11:50:00,31.47,31.48,31.46,31.47,12400.0,27.1276,27.1362,27.119,27.1276,12400.0
2014-10-30 11:55:00,31.48,31.55,31.48,31.52,30400.0,27.1362,27.1966,27.1362,27.1707,30400.0
2014-10-30 12:00:00,31.52,31.54,31.49,31.49,11200.0,27.1707,27.188,27.1449,27.1449,11200.0
2014-10-30 12:05:00,31.49,31.51,31.48,31.51,13400.0,27.1449,27.1621,27.1362,27.1621,13400.0
2014-10-30 12:10:00,31.51,31.53,31.5,31.53,23600.0,27.1621,27.1793,27.1535,27.1793,23600.0
2014-10-30 12:15:00,31.53,31.54,31.51,31.54,28200.0,27.1793,27.188,27.1621,27.188,28200.0
2014-10-30 12:20:00,31.54,31.57,31.53,31.55,44200.0,27.188,27.2138,27.1793,27.1966,44200.0
2014-10-30 12:25:00,31.54,31.57,31.54,31.55,48200.0,27.188,27.2138,27.188,27.1966,48200.0
2014-10-30 12:30:00,31.55,31.55,31.51,31.52,58200.0,27.1966,27.1966,27.1621,27.1707,58200.0
2014-10-30 12:35:00,31.52,31.53,31.51,31.52,16000.0,27.1707,27.1793,27.1621,27.1707,16000.0
2014-10-30 12:40:00,31.51,31.54,31.5,31.54,18600.0,27.1621,27.188,27.1535,27.188,18600.0
2014-10-30 12:45:00,31.54,31.55,31.54,31.55,20200.0,27.188,27.1966,27.188,27.1966,20200.0
2014-10-30 12:50:00,31.55,31.55,31.52,31.53,15600.0,27.1966,27.1966,27.1707,27.1793,15600.0
2014-10-30 12:55:00,31.52,31.54,31.52,31.53,13200.0,27.1707,27.188,27.1707,27.1793,13200.0
2014-10-30 13:00:00,31.53,31.54,31.52,31.52,28200.0,27.1793,27.188,27.1707,27.1707,28200.0
2014-10-30 13:05:00,31.52,31.53,31.49,31.5,25200.0,27.1707,27.1793,27.1449,27.1535,25200.0
2014-10-30 13:10:00,31.5,31.52,31.5,31.5,12000.0,27.1535,27.1707,27.1535,27.1535,12000.0
2014-10-30 13:15:00,31.5,31.58,31.5,31.56,31400.0,27.1535,27.2224,27.1535,27.2052,31400.0
2014-10-30 13:20:00,31.56,31.59,31.56,31.58,49000.0,27.2052,27.2311,27.2052,27.2224,49000.0
2014-10-30 13:25:00,31.59,31.61,31.58,31.6,13000.0,27.2311,27.2483,27.2224,27.2397,13000.0
2014-10-30 13:30:00,31.6,31.6,31.57,31.57,31200.0,27.2397,27.2397,27.2138,27.2138,31200.0
2014-10-30 13:35:00,31.58,31.59,31.57,31.58,17800.0,27.2224,27.2311,27.2138,27.2224,17800.0
2014-10-30 13:40:00,31.57,31.61,31.56,31.59,26400.0,27.2138,27.2483,27.2052,27.2311,26400.0
2014-10-30 13:45:00,31.59,31.59,31.57,31.58,19000.0,27.2311,27.2311,27.2138,27.2224,19000.0
2014-10-30 13:50:00,31.58,31.63,31.58,31.62,24600.0,27.2224,27.2655,27.2224,27.2569,24600.0
2014-10-30 13:55:00,31.62,31.66,31.61,31.62,28000.0,27.2569,27.2914,27.2483,27.2569,28000.0
2014-10-30 14:00:00,31.63,31.65,31.63,31.65,20000.0,27.2655,27.2828,27.2655,27.2828,20000.0
2014-10-30 14:05:00,31.66,31.68,31.66,31.68,30800.0,27.2914,27.3086,27.2914,27.3086,30800.0
2014-10-30 14:10:00,31.67,31.68,31.64,31.65,18600.0,27.3,27.3086,27.2742,27.2828,18600.0
2014-10-30 14:15:00,31.65,31.65,31.59,31.59,35800.0,27.2828,27.2828,27.2311,27.2311,35800.0
2014-10-30 14:20:00,31.59,31.61,31.58,31.61,29000.0,27.2311,27.2483,27.2224,27.2483,29000.0
2014-10-30 14:25:00,31.61,31.61,31.59,31.6,43400.0,27.2483,27.2483,27.2311,27.2397,43400.0
2014-10-30 14:30:00,31.6,31.64,31.6,31.64,58400.0,27.2397,27.2742,27.2397,27.2742,58400.0
2014-10-30 14:35:00,31.64,31.64,31.62,31.64,79400.0,27.2742,27.2742,27.2569,27.2742,79400.0
2014-10-30 14:40:00,31.64,31.67,31.64,31.67,31400.0,27.2742,27.3,27.2742,27.3,31400.0
2014-10-30 14:45:00,31.67,31.67,31.58,31.58,31200.0,27.3,27.3,27.2224,27.2224,31200.0
2014-10-30 14:50:00,31.58,31.59,31.51,31.52,80400.0,27.2224,27.2311,27.1621,27.1707,80400.0
2014-10-30 14:55:00,31.51,31.51,31.47,31.5,39400.0,27.1621,27.1621,27.1276,27.1535,39400.0
2014-10-30 15:00:00,31.5,31.5,31.5,31.5,55800.0,27.1535,27.1535,27.1535,27.1535,55800.0
2014-10-30 15:05:00,31.5,31.54,31.48,31.53,75800.0,27.1535,27.188,27.1362,27.1793,75800.0
2014-10-30 15:10:00,31.52,31.58,31.52,31.54,83200.0,27.1707,27.2224,27.1707,27.188,83200.0
2014-10-30 15:15:00,31.54,31.55,31.52,31.55,57000.0,27.188,27.1966,27.1707,27.1966,57000.0
2014-10-30 15:20:00,31.55,31.57,31.54,31.54,46400.0,27.1966,27.2138,27.188,27.188,46400.0
2014-10-30 15:25:00,31.54,31.55,31.5,31.52,54200.0,27.188,27.1966,27.1535,27.1707,54200.0
2014-10-30 15:30:00,31.53,31.56,31.51,31.56,60600.0,27.1793,27.2052,27.1621,27.2052,60600.0
2014-10-30 15:35:00,31.56,31.58,31.55,31.56,66800.0,27.2052,27.2224,27.1966,27.2052,66800.0
2014-10-30 15:40:00,31.57,31.58,31.55,31.55,96200.0,27.2138,27.2224,27.1966,27.1966,96200.0
2014-10-30 15:45:00,31.56,31.61,31.56,31.59,120000.0,27.2052,27.2483,27.2052,27.2311,120000.0
2014-10-30 15:50:00,31.59,31.61,31.58,31.61,143000.0,27.2311,27.2483,27.2224,27.2483,143000.0
2014-10-30 15:55:00,31.61,31.65,31.6,31.62,270200.0,27.2483,27.2828,27.2397,27.2569,270200.0
2014-10-31 09:30:00,31.99,32.1,31.97,32.05,327000.0,27.5759,27.6707,27.5586,27.6276,327000.0
2014-10-31 09:35:00,32.06,32.09,31.98,31.98,101800.0,27.6362,27.6621,27.5672,27.5672,101800.0
2014-10-31 09:40:00,31.98,32.05,31.96,32.04,128600.0,27.5672,27.6276,27.55,27.619,128600.0
2014-10-31 09:45:00,32.04,32.05,31.93,31.94,59400.0,27.619,27.6276,27.5241,27.5328,59400.0
2014-10-31 09:50:00,31.95,31.97,31.92,31.93,50200.0,27.5414,27.5586,27.5155,27.5241,50200.0
2014-10-31 09:55:00,31.92,31.94,31.9,31.93,30800.0,27.5155,27.5328,27.4983,27.5241,30800.0
2014-10-31 10:00:00,31.95,31.99,31.84,31.85,60800.0,27.5414,27.5759,27.4466,27.4552,60800.0
2014-10-31 10:05:00,31.84,31.89,31.83,31.83,28600.0,27.4466,27.4897,27.4379,27.4379,28600.0
2014-10-31 10:10:00,31.82,31.88,31.81,31.85,50000.0,27.4293,27.481,27.4207,27.4552,50000.0
2014-10-31 10:15:00,31.85,31.86,31.83,31.84,64800.0,27.4552,27.4638,27.4379,27.4466,64800.0
2014-10-31 10:20:00,31.86,31.88,31.82,31.87,89800.0,27.4638,27.481,27.4293,27.4724,89800.0
2014-10-31 10:25:00,31.87,31.9,31.86,31.89,33600.0,27.4724,27.4983,27.4638,27.4897,33600.0
2014-10-31 10:30:00,31.89,31.91,31.86,31.86,32000.0,27.4897,27.5069,27.4638,27.4638,32000.0
2014-10-31 10:35:00,31.86,31.86,31.84,31.84,37400.0,27.4638,27.4638,27.4466,27.4466,37400.0
2014-10-31 10:40:00,31.85,31.85,31.82,31.84,27600.0,27.4552,27.4552,27.4293,27.4466,27600.0
2014-10-31 10:45:00,31.84,31.88,31.82,31.86,36200.0,27.4466,27.481,27.4293,27.4638,36200.0
2014-10-31 10:50:00,31.86,31.95,31.85,31.92,53200.0,27.4638,27.5414,27.4552,27.5155,53200.0
2014-10-31 10:55:00,31.92,31.92,31.9,31.9,26400.0,27.5155,27.5155,27.4983,27.4983,26400.0
2014-10-31 11:00:00,31.89,31.89,31.85,31.86,47400.0,27.4897,27.4897,27.4552,27.4638,47400.0
2014-10-31 11:05:00,31.86,31.9,31.86,31.89,71400.0,27.4638,27.4983,27.4638,27.4897,71400.0
2014-10-31 11:10:00,31.88,31.9,31.88,31.88,36400.0,27.481,27.4983,27.481,27.481,36400.0
2014-10-31 11:15:00,31.87,31.87,31.85,31.86,35600.0,27.4724,27.4724,27.4552,27.4638,35600.0
2014-10-31 11:20:00,31.86,31.88,31.85,31.86,33800.0,27.4638,27.481,27.4552,27.4638,33800.0
2014-10-31 11:25:00,31.86,31.87,31.84,31.87,53000.0,27.4638,27.4724,27.4466,27.4724,53000.0
2014-10-31 11:30:00,31.86,31.87,31.83,31.84,22400.0,27.4638,27.4724,27.4379,27.4466,22400.0
2014-10-31 11:35:00,31.84,31.84,31.81,31.81,27800.0,27.4466,27.4466,27.4207,27.4207,27800.0
2014-10-31 11:40:00,31.81,31.81,31.77,31.78,42000.0,27.4207,27.4207,27.3862,27.3948,42000.0
2014-10-31 11:45:00,31.78,31.79,31.76,31.77,58000.0,27.3948,27.4035,27.3776,27.3862,58000.0
2014-10-31 11:50:00,31.77,31.78,31.75,31.75,35400.0,27.3862,27.3948,27.369,27.369,35400.0
2014-10-31 11:55:00,31.75,31.75,31.73,31.74,16000.0,27.369,27.369,27.3517,27.3604,16000.0
2014-10-31 12:00:00,31.74,31.74,31.7,31.7,44200.0,27.3604,27.3604,27.3259,27.3259,44200.0
2014-10-31 12:05:00,31.71,31.71,31.68,31.71,24600.0,27.3345,27.3345,27.3086,27.3345,24600.0
2014-10-31 12:10:00,31.71,31.71,31.68,31.71,42600.0,27.3345,27.3345,27.3086,27.3345,42600.0
2014-10-31 12:15:00,31.72,31.73,31.7,31.7,20200.0,27.3431,27.3517,27.3259,27.3259,20200.0
2014-10-31 12:20:00,31.7,31.73,31.7,31.72,24800.0,27.3259,27.3517,27.3259,27.3431,24800.0
2014-10-31 12:25:00,31.72,31.73,31.71,31.72,19000.0,27.3431,27.3517,27.3345,27.3431,19000.0
2014-10-31 12:30:00,31.73,31.75,31.72,31.74,29800.0,27.3517,27.369,27.3431,27.3604,29800.0
2014-10-31 12:35:00,31.75,31.76,31.72,31.72,134600.0,27.369,27.3776,27.3431,27.3431,134600.0
2014-10-31 12:40:00,31.72,31.72,31.68,31.68,17000.0,27.3431,27.3431,27.3086,27.3086,17000.0
2014-10-31 12:45:00,31.68,31.69,31.68,31.68,31800.0,27.3086,27.3173,27.3086,27.3086,31800.0
2014-10-31 12:50:00,31.69,31.75,31.68,31.75,21400.0,27.3173,27.369,27.3086,27.369,21400.0
2014-10-31 12:55:00,31.75,31.75,31.72,31.75,51400.0,27.369,27.369,27.3431,27.369,51400.0
2014-10-31 13:00:00,31.75,31.77,31.72,31.72,34800.0,27.369,27.3862,27.3431,27.3431,34800.0
2014-10-31 13:05:00,31.72,31.72,31.71,31.72,25200.0,27.3431,27.3431,27.3345,27.3431,25200.0
2014-10-31 13:10:00,31.71,31.71,31.66,31.66,18000.0,27.3345,27.3345,27.2914,27.2914,18000.0
2014-10-31 13:15:00,31.66,31.66,31.63,31.63,17000.0,27.2914,27.2914,27.2655,27.2655,17000.0
2014-10-31 13:20:00,31.63,31.67,31.61,31.62,61800.0,27.2655,27.3,27.2483,27.2569,61800.0
2014-10-31 13:25:00,31.61,31.63,31.61,31.61,30000.0,27.2483,27.2655,27.2483,27.2483,30000.0
2014-10-31 13:30:00,31.62,31.63,31.57,31.58,59000.0,27.2569,27.2655,27.2138,27.2224,59000.0
2014-10-31 13:35:00,31.58,31.62,31.58,31.62,30600.0,27.2224,27.2569,27.2224,27.2569,30600.0
2014-10-31 13:40:00,31.62,31.63,31.6,31.61,26200.0,27.2569,27.2655,27.2397,27.2483,26200.0
2014-10-31 13:45:00,31.6,31.61,31.57,31.58,49800.0,27.2397,27.2483,27.2138,27.2224,49800.0
2014-10-31 13:50:00,31.57,31.58,31.53,31.54,72400.0,27.2138,27.2224,27.1793,27.188,72400.0
2014-10-31 13:55:00,31.55,31.56,31.54,31.55,40000.0,27.1966,27.2052,27.188,27.1966,40000.0
2014-10-31 14:00:00,31.55,31.55,31.54,31.55,39800.0,27.1966,27.1966,27.188,27.1966,39800.0
2014-10-31 14:05:00,31.54,31.59,31.54,31.58,60400.0,27.188,27.2311,27.188,27.2224,60400.0
2014-10-31 14:10:00,31.58,31.59,31.58,31.58,98400.0,27.2224,27.2311,27.2224,27.2224,98400.0
2014-10-31 14:15:00,31.58,31.59,31.58,31.58,63600.0,27.2224,27.2311,27.2224,27.2224,63600.0
2014-10-31 14:20:00,31.59,31.6,31.58,31.59,45800.0,27.2311,27.2397,27.2224,27.2311,45800.0
2014-10-31 14:25:00,31.58,31.58,31.54,31.55,31600.0,27.2224,27.2224,27.188,27.1966,31600.0
2014-10-31 14:30:00,31.55,31.55,31.53,31.53,49800.0,27.1966,27.1966,27.1793,27.1793,49800.0
2014-10-31 14:35:00,31.53,31.54,31.53,31.53,44600.0,27.1793,27.188,27.1793,27.1793,44600.0
2014-10-31 14:40:00,31.53,31.53,31.52,31.53,55600.0,27.1793,27.1793,27.1707,27.1793,55600.0
2014-10-31 14:45:00,31.52,31.53,31.47,31.47,81600.0,27.1707,27.1793,27.1276,27.1276,81600.0
2014-10-31 14:50:00,31.47,31.5,31.47,31.49,94800.0,27.1276,27.1535,27.1276,27.1449,94800.0
2014-10-31 14:55:00,31.49,31.54,31.48,31.54,97600.0,27.1449,27.188,27.1362,27.188,97600.0
2014-10-31 15:00:00,31.54,31.56,31.54,31.54,87200.0,27.188,27.2052,27.188,27.188,87200.0
2014-10-31 15:05:00,31.54,31.58,31.54,31.57,63200.0,27.188,27.2224,27.188,27.2138,63200.0
2014-10-31 15:10:00,31.57,31.6,31.56,31.58,92800.0,27.2138,27.2397,27.2052,27.2224,92800.0
2014-10-31 15:15:00,31.58,31.6,31.57,31.57,65400.0,27.2224,27.2397,27.2138,27.2138,65400.0
2014-10-31 15:20:00,31.57,31.59,31.56,31.57,62200.0,27.2138,27.2311,27.2052,27.2138,62200.0
2014-10-31 15:25:00,31.57,31.62,31.57,31.61,90000.0,27.2138,27.2569,27.2138,27.2483,90000.0
2014-10-31 15:30:00,31.61,31.62,31.59,31.61,120600.0,27.2483,27.2569,27.2311,27.2483,120600.0
2014-10-31 15:35:00,31.61,31.63,31.59,31.59,96000.0,27.2483,27.2655,27.2311,27.2311,96000.0
2014-10-31 15:40:00,31.59,31.61,31.59,31.61,120400.0,27.2311,27.2483,27.2311,27.2483,120400.0
2014-10-31 15:45:00,31.61,31.65,31.61,31.63,151200.0,27.2483,27.2828,27.2483,27.2655,151200.0
2014-10-31 15:50:00,31.63,31.65,31.62,31.64,187000.0,27.2655,27.2828,27.2569,27.2742,187000.0
2014-10-31 15:55:00,31.64,31.68,31.63,31.66,602000.0,27.2742,27.3086,27.2655,27.2914,602000.0
2014-11-03 09:30:00,32.05,32.07,31.71,31.75,289800.0,27.6276,27.6448,27.3345,27.369,289800.0
2014-11-03 09:35:00,31.77,31.79,31.64,31.67,119600.0,27.3862,27.4035,27.2742,27.3,119600.0
2014-11-03 09:40:00,31.67,31.73,31.62,31.68,98600.0,27.3,27.3517,27.2569,27.3086,98600.0
2014-11-03 09:45:00,31.69,31.7,31.61,31.66,78600.0,27.3173,27.3259,27.2483,27.2914,78600.0
2014-11-03 09:50:00,31.67,31.73,31.65,31.66,100400.0,27.3,27.3517,27.2828,27.2914,100400.0
2014-11-03 09:55:00,31.66,31.69,31.65,31.68,131000.0,27.2914,27.3173,27.2828,27.3086,131000.0
2014-11-03 10:00:00,31.68,31.8,31.65,31.69,145400.0,27.3086,27.4121,27.2828,27.3173,145400.0
2014-11-03 10:05:00,31.68,31.75,31.65,31.65,78800.0,27.3086,27.369,27.2828,27.2828,78800.0
2014-11-03 10:10:00,31.66,31.75,31.66,31.71,42800.0,27.2914,27.369,27.2914,27.3345,42800.0
2014-11-03 10:15:00,31.72,31.75,31.68,31.71,59600.0,27.3431,27.369,27.3086,27.3345,59600.0
2014-11-03 10:20:00,31.71,31.75,31.71,31.74,51800.0,27.3345,27.369,27.3345,27.3604,51800.0
2014-11-03 10:25:00,31.74,31.77,31.71,31.76,60200.0,27.3604,27.3862,27.3345,27.3776,60200.0
2014-11-03 10:30:00,31.75,31.8,31.73,31.79,57600.0,27.369,27.4121,27.3517,27.4035,57600.0
2014-11-03 10:35:00,31.79,31.84,31.79,31.81,52200.0,27.4035,27.4466,27.4035,27.4207,52200.0
2014-11-03 10:40:00,31.81,31.82,31.77,31.82,115400.0,27.4207,27.4293,27.3862,27.4293,115400.0
2014-11-03 10:45:00,31.82,31.88,31.81,31.88,205600.0,27.4293,27.481,27.4207,27.481,205600.0
2014-11-03 10:50:00,31.86,31.86,31.74,31.74,103000.0,27.4638,27.4638,27.3604,27.3604,103000.0
2014-11-03 10:55:00,31.75,31.8,31.73,31.78,57000.0,27.369,27.4121,27.3517,27.3948,57000.0
2014-11-03 11:00:00,31.77,31.81,31.74,31.8,47400.0,27.3862,27.4207,27.3604,27.4121,47400.0
2014-11-03 11:05:00,31.8,31.86,31.8,31.86,36400.0,27.4121,27.4638,27.4121,27.4638,36400.0
2014-11-03 11:10:00,31.86,31.86,31.8,31.8,46200.0,27.4638,27.4638,27.4121,27.4121,46200.0
2014-11-03 11:15:00,31.8,31.82,31.78,31.8,63000.0,27.4121,27.4293,27.3948,27.4121,63000.0
2014-11-03 11:20:00,31.8,31.82,31.79,31.82,56800.0,27.4121,27.4293,27.4035,27.4293,56800.0
2014-11-03 11:25:00,31.82,31.82,31.77,31.77,57000.0,27.4293,27.4293,27.3862,27.3862,57000.0
2014-11-03 11:30:00,31.77,31.79,31.75,31.79,29800.0,27.3862,27.4035,27.369,27.4035,29800.0
2014-11-03 11:35:00,31.8,31.8,31.77,31.77,32800.0,27.4121,27.4121,27.3862,27.3862,32800.0
2014-11-03 11:40:00,31.78,31.81,31.76,31.81,29400.0,27.3948,27.4207,27.3776,27.4207,29400.0
2014-11-03 11:45:00,31.81,31.82,31.79,31.81,21600.0,27.4207,27.4293,27.4035,27.4207,21600.0
2014-11-03 11:50:00,31.81,31.81,31.79,31.79,24200.0,27.4207,27.4207,27.4035,27.4035,24200.0
2014-11-03 11:55:00,31.79,31.82,31.79,31.8,97800.0,27.4035,27.4293,27.4035,27.4121,97800.0
2014-11-03 12:00:00,31.8,31.81,31.79,31.79,25200.0,27.4121,27.4207,27.4035,27.4035,25200.0
2014-11-03 12:05:00,31.79,31.82,31.79,31.8,46200.0,27.4035,27.4293,27.4035,27.4121,46200.0
2014-11-03 12:10:00,31.8,31.86,31.79,31.86,85400.0,27.4121,27.4638,27.4035,27.4638,85400.0
2014-11-03 12:15:00,31.86,31.86,31.83,31.83,42400.0,27.4638,27.4638,27.4379,27.4379,42400.0
2014-11-03 12:20:00,31.83,31.84,31.82,31.83,34200.0,27.4379,27.4466,27.4293,27.4379,34200.0
2014-11-03 12:25:00,31.83,31.86,31.81,31.85,38000.0,27.4379,27.4638,27.4207,27.4552,38000.0
2014-11-03 12:30:00,31.85,31.88,31.83,31.87,29800.0,27.4552,27.481,27.4379,27.4724,29800.0
2014-11-03 12:35:00,31.88,31.88,31.84,31.84,31000.0,27.481,27.481,27.4466,27.4466,31000.0
2014-11-03 12:40:00,31.84,31.85,31.82,31.83,28200.0,27.4466,27.4552,27.4293,27.4379,28200.0
2014-11-03 12:45:00,31.83,31.84,31.83,31.83,21000.0,27.4379,27.4466,27.4379,27.4379,21000.0
2014-11-03 12:50:00,31.84,31.85,31.83,31.84,24600.0,27.4466,27.4552,27.4379,27.4466,24600.0
2014-11-03 12:55:00,31.84,31.86,31.83,31.84,60400.0,27.4466,27.4638,27.4379,27.4466,60400.0
2014-11-03 13:00:00,31.84,31.84,31.8,31.81,24400.0,27.4466,27.4466,27.4121,27.4207,24400.0
2014-11-03 13:05:00,31.81,31.86,31.81,31.84,25200.0,27.4207,27.4638,27.4207,27.4466,25200.0
2014-11-03 13:10:00,31.85,31.86,31.84,31.84,15400.0,27.4552,27.4638,27.4466,27.4466,15400.0
2014-11-03 13:15:00,31.84,31.86,31.83,31.86,47400.0,27.4466,27.4638,27.4379,27.4638,47400.0
2014-11-03 13:20:00,31.86,31.88,31.86,31.86,37800.0,27.4638,27.481,27.4638,27.4638,37800.0
2014-11-03 13:25:00,31.86,31.89,31.86,31.89,23400.0,27.4638,27.4897,27.4638,27.4897,23400.0
2014-11-03 13:30:00,31.89,31.9,31.89,31.9,25800.0,27.4897,27.4983,27.4897,27.4983,25800.0
2014-11-03 13:35:00,31.9,31.9,31.89,31.9,62600.0,27.4983,27.4983,27.4897,27.4983,62600.0
2014-11-03 13:40:00,31.9,31.9,31.9,31.9,30400.0,27.4983,27.4983,27.4983,27.4983,30400.0
2014-11-03 13:45:00,31.9,31.91,31.9,31.9,51000.0,27.4983,27.5069,27.4983,27.4983,51000.0
2014-11-03 13:50:00,31.9,31.94,31.9,31.94,103200.0,27.4983,27.5328,27.4983,27.5328,103200.0
2014-11-03 13:55:00,31.94,31.94,31.92,31.92,129400.0,27.5328,27.5328,27.5155,27.5155,129400.0
2014-11-03 14:00:00,31.92,31.92,31.86,31.86,38600.0,27.5155,27.5155,27.4638,27.4638,38600.0
2014-11-03 14:05:00,31.86,31.89,31.86,31.88,30200.0,27.4638,27.4897,27.4638,27.481,30200.0
2014-11-03 14:10:00,31.88,31.89,31.85,31.85,39400.0,27.481,27.4897,27.4552,27.4552,39400.0
2014-11-03 14:15:00,31.84,31.85,31.82,31.83,39000.0,27.4466,27.4552,27.4293,27.4379,39000.0
2014-11-03 14:20:00,31.83,31.85,31.82,31.85,37000.0,27.4379,27.4552,27.4293,27.4552,37000.0
2014-11-03 14:25:00,31.85,31.86,31.83,31.83,22800.0,27.4552,27.4638,27.4379,27.4379,22800.0
2014-11-03 14:30:00,31.83,31.83,31.77,31.8,59400.0,27.4379,27.4379,27.3862,27.4121,59400.0
2014-11-03 14:35:00,31.79,31.84,31.79,31.84,45400.0,27.4035,27.4466,27.4035,27.4466,45400.0
2014-11-03 14:40:00,31.83,31.86,31.82,31.86,55800.0,27.4379,27.4638,27.4293,27.4638,55800.0
2014-11-03 14:45:00,31.86,31.86,31.83,31.85,35000.0,27.4638,27.4638,27.4379,27.4552,35000.0
2014-11-03 14:50:00,31.85,31.86,31.85,31.86,59200.0,27.4552,27.4638,27.4552,27.4638,59200.0
2014-11-03 14:55:00,31.86,31.88,31.86,31.86,155400.0,27.4638,27.481,27.4638,27.4638,155400.0
2014-11-03 15:00:00,31.86,31.88,31.85,31.86,102800.0,27.4638,27.481,27.4552,27.4638,102800.0
2014-11-03 15:05:00,31.86,31.9,31.86,31.89,110000.0,27.4638,27.4983,27.4638,27.4897,110000.0
2014-11-03 15:10:00,31.89,31.93,31.89,31.93,92600.0,27.4897,27.5241,27.4897,27.5241,92600.0
2014-11-03 15:15:00,31.92,31.93,31.91,31.93,114800.0,27.5155,27.5241,27.5069,27.5241,114800.0
2014-11-03 15:20:00,31.93,31.93,31.89,31.9,68400.0,27.5241,27.5241,27.4897,27.4983,68400.0
2014-11-03 15:25:00,31.91,31.91,31.84,31.85,102200.0,27.5069,27.5069,27.4466,27.4552,102200.0
2014-11-03 15:30:00,31.85,31.88,31.85,31.87,61800.0,27.4552,27.481,27.4552,27.4724,61800.0
2014-11-03 15:35:00,31.87,31.91,31.86,31.91,147200.0,27.4724,27.5069,27.4638,27.5069,147200.0
2014-11-03 15:40:00,31.91,31.95,31.91,31.95,212000.0,27.5069,27.5414,27.5069,27.5414,212000.0
2014-11-03 15:45:00,31.95,31.96,31.92,31.93,240200.0,27.5414,27.55,27.5155,27.5241,240200.0
2014-11-03 15:50:00,31.93,31.98,31.93,31.97,287800.0,27.5241,27.5672,27.5241,27.5586,287800.0
2014-11-03 15:55:00,31.97,31.98,31.93,31.93,450000.0,27.5586,27.5672,27.5241,27.5241,450000.0
2014-11-04 09:30:00,31.91,31.95,31.76,31.94,135000.0,27.5069,27.5414,27.3776,27.5328,135000.0
2014-11-04 09:35:00,31.93,31.98,31.9,31.91,57000.0,27.5241,27.5672,27.4983,27.5069,57000.0
2014-11-04 09:40:00,31.93,31.96,31.81,31.82,70200.0,27.5241,27.55,27.4207,27.4293,70200.0
2014-11-04 09:45:00,31.82,31.9,31.82,31.85,72800.0,27.4293,27.4983,27.4293,27.4552,72800.0
2014-11-04 09:50:00,31.84,31.93,31.84,31.93,104000.0,27.4466,27.5241,27.4466,27.5241,104000.0
2014-11-04 09:55:00,31.94,31.97,31.93,31.95,130000.0,27.5328,27.5586,27.5241,27.5414,130000.0
2014-11-04 10:00:00,31.96,32.0,31.95,31.98,76600.0,27.55,27.5845,27.5414,27.5672,76600.0
2014-11-04 10:05:00,31.97,32.02,31.97,32.02,109800.0,27.5586,27.6017,27.5586,27.6017,109800.0
2014-11-04 10:10:00,32.02,32.03,32.0,32.03,47800.0,27.6017,27.6103,27.5845,27.6103,47800.0
2014-11-04 10:15:00,32.03,32.03,31.92,31.94,184400.0,27.6103,27.6103,27.5155,27.5328,184400.0
2014-11-04 10:20:00,31.94,32.04,31.93,32.03,62800.0,27.5328,27.619,27.5241,27.6103,62800.0
2014-11-04 10:25:00,32.03,32.03,31.93,31.97,42400.0,27.6103,27.6103,27.5241,27.5586,42400.0
2014-11-04 10:30:00,31.97,31.97,31.93,31.96,41800.0,27.5586,27.5586,27.5241,27.55,41800.0
2014-11-04 10:35:00,31.96,32.0,31.96,32.0,49200.0,27.55,27.5845,27.55,27.5845,49200.0
2014-11-04 10:40:00,32.0,32.0,31.98,31.99,40000.0,27.5845,27.5845,27.5672,27.5759,40000.0
2014-11-04 10:45:00,31.99,32.0,31.97,31.97,40800.0,27.5759,27.5845,27.5586,27.5586,40800.0
2014-11-04 10:50:00,31.97,31.99,31.96,31.96,63000.0,27.5586,27.5759,27.55,27.55,63000.0
2014-11-04 10:55:00,31.96,31.96,31.91,31.92,47600.0,27.55,27.55,27.5069,27.5155,47600.0
2014-11-04 11:00:00,31.91,31.93,31.91,31.93,69200.0,27.5069,27.5241,27.5069,27.5241,69200.0
2014-11-04 11:05:00,31.93,31.94,31.92,31.93,176400.0,27.5241,27.5328,27.5155,27.5241,176400.0
2014-11-04 11:10:00,31.93,31.94,31.92,31.93,53200.0,27.5241,27.5328,27.5155,27.5241,53200.0
2014-11-04 11:15:00,31.93,31.95,31.93,31.94,54400.0,27.5241,27.5414,27.5241,27.5328,54400.0
2014-11-04 11:20:00,31.93,31.99,31.93,31.99,32000.0,27.5241,27.5759,27.5241,27.5759,32000.0
2014-11-04 11:25:00,31.99,32.04,31.99,32.04,151000.0,27.5759,27.619,27.5759,27.619,151000.0
2014-11-04 11:30:00,32.04,32.05,31.97,31.99,67600.0,27.619,27.6276,27.5586,27.5759,67600.0
2014-11-04 11:35:00,31.99,32.01,31.97,31.98,37800.0,27.5759,27.5931,27.5586,27.5672,37800.0
2014-11-04 11:40:00,31.98,32.0,31.97,31.99,46400.0,27.5672,27.5845,27.5586,27.5759,46400.0
2014-11-04 11:45:00,31.99,32.0,31.97,31.99,28600.0,27.5759,27.5845,27.5586,27.5759,28600.0
2014-11-04 11:50:00,31.99,32.0,31.97,32.0,38600.0,27.5759,27.5845,27.5586,27.5845,38600.0
2014-11-04 11:55:00,32.0,32.0,31.97,32.0,48200.0,27.5845,27.5845,27.5586,27.5845,48200.0
2014-11-04 12:00:00,32.0,32.01,31.98,31.99,31200.0,27.5845,27.5931,27.5672,27.5759,31200.0
2014-11-04 12:05:00,31.99,32.01,31.98,32.0,26000.0,27.5759,27.5931,27.5672,27.5845,26000.0
2014-11-04 12:10:00,32.0,32.01,31.98,32.0,25800.0,27.5845,27.5931,27.5672,27.5845,25800.0
2014-11-04 12:15:00,32.0,32.01,31.98,32.0,18200.0,27.5845,27.5931,27.5672,27.5845,18200.0
2014-11-04 12:20:00,32.0,32.01,31.99,32.01,13200.0,27.5845,27.5931,27.5759,27.5931,13200.0
2014-11-04 12:25:00,32.01,32.03,32.0,32.0,28200.0,27.5931,27.6103,27.5845,27.5845,28200.0
2014-11-04 12:30:00,32.01,32.01,31.96,31.97,31600.0,27.5931,27.5931,27.55,27.5586,31600.0
2014-11-04 12:35:00,31.97,31.97,31.93,31.96,20600.0,27.5586,27.5586,27.5241,27.55,20600.0
2014-11-04 12:40:00,31.95,31.97,31.93,31.97,35200.0,27.5414,27.5586,27.5241,27.5586,35200.0
2014-11-04 12:45:00,31.98,31.99,31.96,31.97,43200.0,27.5672,27.5759,27.55,27.5586,43200.0
2014-11-04 12:50:00,31.96,32.0,31.96,31.99,23600.0,27.55,27.5845,27.55,27.5759,23600.0
2014-11-04 12:55:00,31.98,31.98,31.96,31.96,20200.0,27.5672,27.5672,27.55,27.55,20200.0
2014-11-04 13:00:00,31.97,31.99,31.93,31.93,41400.0,27.5586,27.5759,27.5241,27.5241,41400.0
2014-11-04 13:05:00,31.93,31.95,31.92,31.94,63200.0,27.5241,27.5414,27.5155,27.5328,63200.0
2014-11-04 13:10:00,31.94,31.96,31.94,31.96,22000.0,27.5328,27.55,27.5328,27.55,22000.0
2014-11-04 13:15:00,31.96,31.98,31.96,31.97,51800.0,27.55,27.5672,27.55,27.5586,51800.0
2014-11-04 13:20:00,31.97,31.98,31.95,31.96,26400.0,27.5586,27.5672,27.5414,27.55,26400.0
2014-11-04 13:25:00,31.96,31.96,31.93,31.93,56800.0,27.55,27.55,27.5241,27.5241,56800.0
2014-11-04 13:30:00,31.93,31.93,31.89,31.89,107600.0,27.5241,27.5241,27.4897,27.4897,107600.0
2014-11-04 13:35:00,31.89,31.93,31.89,31.91,27800.0,27.4897,27.5241,27.4897,27.5069,27800.0
2014-11-04 13:40:00,31.9,31.9,31.86,31.88,76600.0,27.4983,27.4983,27.4638,27.481,76600.0
2014-11-04 13:45:00,31.88,31.9,31.87,31.89,42200.0,27.481,27.4983,27.4724,27.4897,42200.0
2014-11-04 13:50:00,31.9,31.95,31.9,31.94,33600.0,27.4983,27.5414,27.4983,27.5328,33600.0
2014-11-04 13:55:00,31.95,31.95,31.91,31.91,24000.0,27.5414,27.5414,27.5069,27.5069,24000.0
2014-11-04 14:00:00,31.9,31.91,31.89,31.9,45600.0,27.4983,27.5069,27.4897,27.4983,45600.0
2014-11-04 14:05:00,31.89,31.92,31.88,31.9,37800.0,27.4897,27.5155,27.481,27.4983,37800.0
2014-11-04 14:10:00,31.9,31.91,31.89,31.9,16000.0,27.4983,27.5069,27.4897,27.4983,16000.0
2014-11-04 14:15:00,31.9,31.91,31.88,31.9,23400.0,27.4983,27.5069,27.481,27.4983,23400.0
2014-11-04 14:20:00,31.9,31.92,31.87,31.87,25400.0,27.4983,27.5155,27.4724,27.4724,25400.0
2014-11-04 14:25:00,31.87,31.92,31.87,31.89,38600.0,27.4724,27.5155,27.4724,27.4897,38600.0
2014-11-04 14:30:00,31.9,31.92,31.9,31.9,73200.0,27.4983,27.5155,27.4983,27.4983,73200.0
2014-11-04 14:35:00,31.9,31.91,31.89,31.9,65400.0,27.4983,27.5069,27.4897,27.4983,65400.0
2014-11-04 14:40:00,31.9,31.9,31.89,31.9,36600.0,27.4983,27.4983,27.4897,27.4983,36600.0
2014-11-04 14:45:00,31.9,31.92,31.89,31.91,57800.0,27.4983,27.5155,27.4897,27.5069,57800.0
2014-11-04 14:50:00,31.91,31.93,31.9,31.91,32000.0,27.5069,27.5241,27.4983,27.5069,32000.0
2014-11-04 14:55:00,31.91,31.95,31.91,31.95,37400.0,27.5069,27.5414,27.5069,27.5414,37400.0
2014-11-04 15:00:00,31.95,31.96,31.91,31.92,39400.0,27.5414,27.55,27.5069,27.5155,39400.0
2014-11-04 15:05:00,31.92,31.95,31.91,31.95,30600.0,27.5155,27.5414,27.5069,27.5414,30600.0
2014-11-04 15:10:00,31.95,31.95,31.92,31.93,68200.0,27.5414,27.5414,27.5155,27.5241,68200.0
2014-11-04 15:15:00,31.93,31.94,31.92,31.93,59000.0,27.5241,27.5328,27.5155,27.5241,59000.0
2014-11-04 15:20:00,31.93,31.94,31.92,31.94,36200.0,27.5241,27.5328,27.5155,27.5328,36200.0
2014-11-04 15:25:00,31.94,31.95,31.9,31.92,69000.0,27.5328,27.5414,27.4983,27.5155,69000.0
2014-11-04 15:30:00,31.92,31.93,31.9,31.91,64600.0,27.5155,27.5241,27.4983,27.5069,64600.0
2014-11-04 15:35:00,31.91,31.93,31.9,31.9,55800.0,27.5069,27.5241,27.4983,27.4983,55800.0
2014-11-04 15:40:00,31.91,31.95,31.9,31.92,89600.0,27.5069,27.5414,27.4983,27.5155,89600.0
2014-11-04 15:45:00,31.92,31.95,31.92,31.93,116600.0,27.5155,27.5414,27.5155,27.5241,116600.0
2014-11-04 15:50:00,31.93,31.94,31.91,31.92,131400.0,27.5241,27.5328,27.5069,27.5155,131400.0
2014-11-04 15:55:00,31.92,31.93,31.91,31.93,329400.0,27.5155,27.5241,27.5069,27.5241,329400.0
2014-11-05 09:30:00,31.93,32.1,31.93,32.1,178000.0,27.5241,27.6707,27.5241,27.6707,178000.0
2014-11-05 09:35:00,32.12,32.12,32.06,32.11,97000.0,27.6879,27.6879,27.6362,27.6793,97000.0
2014-11-05 09:40:00,32.11,32.14,32.08,32.08,114000.0,27.6793,27.7052,27.6534,27.6534,114000.0
2014-11-05 09:45:00,32.09,32.1,32.05,32.06,79600.0,27.6621,27.6707,27.6276,27.6362,79600.0
2014-11-05 09:50:00,32.06,32.11,32.02,32.09,64800.0,27.6362,27.6793,27.6017,27.6621,64800.0
2014-11-05 09:55:00,32.09,32.09,32.0,32.01,68800.0,27.6621,27.6621,27.5845,27.5931,68800.0
2014-11-05 10:00:00,32.0,32.0,31.92,31.93,78800.0,27.5845,27.5845,27.5155,27.5241,78800.0
2014-11-05 10:05:00,31.93,32.02,31.93,32.02,62000.0,27.5241,27.6017,27.5241,27.6017,62000.0
2014-11-05 10:10:00,32.02,32.02,31.96,31.96,45600.0,27.6017,27.6017,27.55,27.55,45600.0
2014-11-05 10:15:00,31.96,32.0,31.95,31.99,67400.0,27.55,27.5845,27.5414,27.5759,67400.0
2014-11-05 10:20:00,31.99,32.01,31.95,31.96,46200.0,27.5759,27.5931,27.5414,27.55,46200.0
2014-11-05 10:25:00,31.96,32.0,31.95,31.96,243800.0,27.55,27.5845,27.5414,27.55,243800.0
2014-11-05 10:30:00,31.96,31.97,31.93,31.93,142000.0,27.55,27.5586,27.5241,27.5241,142000.0
2014-11-05 10:35:00,31.93,31.95,31.92,31.95,66600.0,27.5241,27.5414,27.5155,27.5414,66600.0
2014-11-05 10:40:00,31.94,31.95,31.93,31.94,70200.0,27.5328,27.5414,27.5241,27.5328,70200.0
2014-11-05 10:45:00,31.94,31.95,31.91,31.94,75400.0,27.5328,27.5414,27.5069,27.5328,75400.0
2014-11-05 10:50:00,31.95,31.95,31.91,31.92,59000.0,27.5414,27.5414,27.5069,27.5155,59000.0
2014-11-05 10:55:00,31.91,31.95,31.91,31.95,97600.0,27.5069,27.5414,27.5069,27.5414,97600.0
2014-11-05 11:00:00,31.96,32.0,31.96,32.0,42800.0,27.55,27.5845,27.55,27.5845,42800.0
2014-11-05 11:05:00,32.0,32.01,31.97,31.98,34600.0,27.5845,27.5931,27.5586,27.5672,34600.0
2014-11-05 11:10:00,31.99,31.99,31.96,31.96,70800.0,27.5759,27.5759,27.55,27.55,70800.0
2014-11-05 11:15:00,31.96,31.97,31.9,31.95,164600.0,27.55,27.5586,27.4983,27.5414,164600.0
2014-11-05 11:20:00,31.95,31.96,31.93,31.95,130200.0,27.5414,27.55,27.5241,27.5414,130200.0
2014-11-05 11:25:00,31.95,31.97,31.93,31.93,34600.0,27.5414,27.5586,27.5241,27.5241,34600.0
2014-11-05 11:30:00,31.93,31.97,31.92,31.96,35800.0,27.5241,27.5586,27.5155,27.55,35800.0
2014-11-05 11:35:00,31.95,31.95,31.9,31.92,30600.0,27.5414,27.5414,27.4983,27.5155,30600.0
2014-11-05 11:40:00,31.92,31.93,31.9,31.92,47200.0,27.5155,27.5241,27.4983,27.5155,47200.0
2014-11-05 11:45:00,31.92,31.92,31.9,31.91,82400.0,27.5155,27.5155,27.4983,27.5069,82400.0
2014-11-05 11:50:00,31.92,31.92,31.89,31.91,51000.0,27.5155,27.5155,27.4897,27.5069,51000.0
2014-11-05 11:55:00,31.91,31.93,31.9,31.92,41600.0,27.5069,27.5241,27.4983,27.5155,41600.0
2014-11-05 12:00:00,31.92,31.97,31.92,31.97,37800.0,27.5155,27.5586,27.5155,27.5586,37800.0
2014-11-05 12:05:00,31.97,31.99,31.97,31.97,25200.0,27.5586,27.5759,27.5586,27.5586,25200.0
2014-11-05 12:10:00,31.98,31.98,31.95,31.96,35800.0,27.5672,27.5672,27.5414,27.55,35800.0
2014-11-05 12:15:00,31.96,31.97,31.94,31.96,39600.0,27.55,27.5586,27.5328,27.55,39600.0
2014-11-05 12:20:00,31.96,31.97,31.93,31.97,31400.0,27.55,27.5586,27.5241,27.5586,31400.0
2014-11-05 12:25:00,31.97,31.97,31.94,31.95,27600.0,27.5586,27.5586,27.5328,27.5414,27600.0
2014-11-05 12:30:00,31.96,31.96,31.94,31.95,14600.0,27.55,27.55,27.5328,27.5414,14600.0
2014-11-05 12:35:00,31.95,31.95,31.94,31.94,38200.0,27.5414,27.5414,27.5328,27.5328,38200.0
2014-11-05 12:40:00,31.94,31.96,31.94,31.95,18400.0,27.5328,27.55,27.5328,27.5414,18400.0
2014-11-05 12:45:00,31.95,31.96,31.94,31.95,31200.0,27.5414,27.55,27.5328,27.5414,31200.0
2014-11-05 12:50:00,31.95,31.96,31.94,31.94,21600.0,27.5414,27.55,27.5328,27.5328,21600.0
2014-11-05 12:55:00,31.95,31.95,31.92,31.92,19800.0,27.5414,27.5414,27.5155,27.5155,19800.0
2014-11-05 13:00:00,31.92,31.93,31.9,31.91,24800.0,27.5155,27.5241,27.4983,27.5069,24800.0
2014-11-05 13:05:00,31.9,31.91,31.9,31.91,18800.0,27.4983,27.5069,27.4983,27.5069,18800.0
2014-11-05 13:10:00,31.91,31.93,31.91,31.93,21600.0,27.5069,27.5241,27.5069,27.5241,21600.0
2014-11-05 13:15:00,31.93,31.93,31.92,31.92,89200.0,27.5241,27.5241,27.5155,27.5155,89200.0
2014-11-05 13:20:00,31.92,31.92,31.9,31.91,52000.0,27.5155,27.5155,27.4983,27.5069,52000.0
2014-11-05 13:25:00,31.91,31.91,31.86,31.87,30800.0,27.5069,27.5069,27.4638,27.4724,30800.0
2014-11-05 13:30:00,31.88,31.89,31.86,31.89,29000.0,27.481,27.4897,27.4638,27.4897,29000.0
2014-11-05 13:35:00,31.89,31.89,31.82,31.82,48400.0,27.4897,27.4897,27.4293,27.4293,48400.0
2014-11-05 13:40:00,31.82,31.83,31.79,31.79,29200.0,27.4293,27.4379,27.4035,27.4035,29200.0
2014-11-05 13:45:00,31.79,31.79,31.78,31.78,54000.0,27.4035,27.4035,27.3948,27.3948,54000.0
2014-11-05 13:50:00,31.78,31.85,31.78,31.85,77400.0,27.3948,27.4552,27.3948,27.4552,77400.0
2014-11-05 13:55:00,31.85,31.88,31.84,31.84,52200.0,27.4552,27.481,27.4466,27.4466,52200.0
2014-11-05 14:00:00,31.84,31.87,31.84,31.86,26000.0,27.4466,27.4724,27.4466,27.4638,26000.0
2014-11-05 14:05:00,31.86,31.88,31.86,31.87,34000.0,27.4638,27.481,27.4638,27.4724,34000.0
2014-11-05 14:10:00,31.87,31.89,31.87,31.87,22600.0,27.4724,27.4897,27.4724,27.4724,22600.0
2014-11-05 14:15:00,31.87,31.87,31.85,31.86,35600.0,27.4724,27.4724,27.4552,27.4638,35600.0
2014-11-05 14:20:00,31.86,31.89,31.86,31.88,21200.0,27.4638,27.4897,27.4638,27.481,21200.0
2014-11-05 14:25:00,31.89,31.91,31.88,31.88,36600.0,27.4897,27.5069,27.481,27.481,36600.0
2014-11-05 14:30:00,31.88,31.89,31.86,31.88,42200.0,27.481,27.4897,27.4638,27.481,42200.0
2014-11-05 14:35:00,31.88,31.89,31.86,31.88,41600.0,27.481,27.4897,27.4638,27.481,41600.0
2014-11-05 14:40:00,31.88,31.88,31.87,31.88,17200.0,27.481,27.481,27.4724,27.481,17200.0
2014-11-05 14:45:00,31.87,31.88,31.85,31.85,46800.0,27.4724,27.481,27.4552,27.4552,46800.0
2014-11-05 14:50:00,31.85,31.86,31.85,31.85,31400.0,27.4552,27.4638,27.4552,27.4552,31400.0
2014-11-05 14:55:00,31.85,31.87,31.84,31.86,57200.0,27.4552,27.4724,27.4466,27.4638,57200.0
2014-11-05 15:00:00,31.87,31.91,31.87,31.9,38600.0,27.4724,27.5069,27.4724,27.4983,38600.0
2014-11-05 15:05:00,31.9,31.91,31.9,31.9,61200.0,27.4983,27.5069,27.4983,27.4983,61200.0
2014-11-05 15:10:00,31.9,31.91,31.87,31.91,41800.0,27.4983,27.5069,27.4724,27.5069,41800.0
2014-11-05 15:15:00,31.91,31.91,31.89,31.89,36400.0,27.5069,27.5069,27.4897,27.4897,36400.0
2014-11-05 15:20:00,31.9,31.9,31.84,31.85,46000.0,27.4983,27.4983,27.4466,27.4552,46000.0
2014-11-05 15:25:00,31.85,31.87,31.84,31.86,118000.0,27.4552,27.4724,27.4466,27.4638,118000.0
2014-11-05 15:30:00,31.86,31.89,31.84,31.87,85000.0,27.4638,27.4897,27.4466,27.4724,85000.0
2014-11-05 15:35:00,31.87,31.88,31.85,31.86,77200.0,27.4724,27.481,27.4552,27.4638,77200.0
2014-11-05 15:40:00,31.86,31.88,31.86,31.86,102000.0,27.4638,27.481,27.4638,27.4638,102000.0
2014-11-05 15:45:00,31.86,31.87,31.86,31.86,149000.0,27.4638,27.4724,27.4638,27.4638,149000.0
2014-11-05 15:50:00,31.86,31.88,31.84,31.85,239000.0,27.4638,27.481,27.4466,27.4552,239000.0
2014-11-05 15:55:00,31.85,31.86,31.85,31.85,324400.0,27.4552,27.4638,27.4552,27.4552,324400.0
2014-11-06 09:30:00,31.9,31.9,31.81,31.86,101400.0,27.4983,27.4983,27.4207,27.4638,101400.0
2014-11-06 09:35:00,31.85,31.87,31.81,31.81,60000.0,27.4552,27.4724,27.4207,27.4207,60000.0
2014-11-06 09:40:00,31.82,31.84,31.73,31.77,119000.0,27.4293,27.4466,27.3517,27.3862,119000.0
2014-11-06 09:45:00,31.77,31.9,31.75,31.89,81600.0,27.3862,27.4983,27.369,27.4897,81600.0
2014-11-06 09:50:00,31.89,31.92,31.85,31.92,60000.0,27.4897,27.5155,27.4552,27.5155,60000.0
2014-11-06 09:55:00,31.92,31.93,31.89,31.91,427600.0,27.5155,27.5241,27.4897,27.5069,427600.0
2014-11-06 10:00:00,31.9,31.97,31.87,31.97,217200.0,27.4983,27.5586,27.4724,27.5586,217200.0
2014-11-06 10:05:00,31.97,31.99,31.95,31.97,201200.0,27.5586,27.5759,27.5414,27.5586,201200.0
2014-11-06 10:10:00,31.97,32.01,31.96,31.99,51200.0,27.5586,27.5931,27.55,27.5759,51200.0
2014-11-06 10:15:00,31.98,31.98,31.9,31.94,28600.0,27.5672,27.5672,27.4983,27.5328,28600.0
2014-11-06 10:20:00,31.94,31.99,31.93,31.95,79200.0,27.5328,27.5759,27.5241,27.5414,79200.0
2014-11-06 10:25:00,31.95,31.98,31.94,31.98,87200.0,27.5414,27.5672,27.5328,27.5672,87200.0
2014-11-06 10:30:00,31.98,32.01,31.96,31.99,409000.0,27.5672,27.5931,27.55,27.5759,409000.0
2014-11-06 10:35:00,31.99,32.05,31.98,32.04,206000.0,27.5759,27.6276,27.5672,27.619,206000.0
2014-11-06 10:40:00,32.04,32.04,32.01,32.03,151000.0,27.619,27.619,27.5931,27.6103,151000.0
2014-11-06 10:45:00,32.04,32.1,32.04,32.09,100000.0,27.619,27.6707,27.619,27.6621,100000.0
2014-11-06 10:50:00,32.09,32.1,32.08,32.09,29600.0,27.6621,27.6707,27.6534,27.6621,29600.0
2014-11-06 10:55:00,32.09,32.1,32.08,32.09,82200.0,27.6621,27.6707,27.6534,27.6621,82200.0
2014-11-06 11:00:00,32.09,32.11,32.08,32.11,30600.0,27.6621,27.6793,27.6534,27.6793,30600.0
2014-11-06 11:05:00,32.11,32.12,32.09,32.12,35400.0,27.6793,27.6879,27.6621,27.6879,35400.0
2014-11-06 11:10:00,32.12,32.14,32.09,32.14,204400.0,27.6879,27.7052,27.6621,27.7052,204400.0
2014-11-06 11:15:00,32.15,32.24,32.15,32.24,82200.0,27.7138,27.7914,27.7138,27.7914,82200.0
2014-11-06 11:20:00,32.23,32.3,32.23,32.29,156200.0,27.7827,27.8431,27.7827,27.8345,156200.0
2014-11-06 11:25:00,32.29,32.31,32.23,32.23,79600.0,27.8345,27.8517,27.7827,27.7827,79600.0
2014-11-06 11:30:00,32.23,32.26,32.23,32.25,126000.0,27.7827,27.8086,27.7827,27.8,126000.0
2014-11-06 11:35:00,32.25,32.26,32.23,32.23,64800.0,27.8,27.8086,27.7827,27.7827,64800.0
2014-11-06 11:40:00,32.24,32.26,32.23,32.25,62400.0,27.7914,27.8086,27.7827,27.8,62400.0
2014-11-06 11:45:00,32.25,32.26,32.24,32.24,101000.0,27.8,27.8086,27.7914,27.7914,101000.0
2014-11-06 11:50:00,32.24,32.24,32.21,32.21,39400.0,27.7914,27.7914,27.7655,27.7655,39400.0
2014-11-06 11:55:00,32.21,32.24,32.2,32.23,32200.0,27.7655,27.7914,27.7569,27.7827,32200.0
2014-11-06 12:00:00,32.24,32.24,32.21,32.21,30000.0,27.7914,27.7914,27.7655,27.7655,30000.0
2014-11-06 12:05:00,32.22,32.22,32.18,32.19,32800.0,27.7741,27.7741,27.7396,27.7483,32800.0
2014-11-06 12:10:00,32.19,32.21,32.18,32.19,31400.0,27.7483,27.7655,27.7396,27.7483,31400.0
2014-11-06 12:15:00,32.18,32.22,32.17,32.21,41400.0,27.7396,27.7741,27.731,27.7655,41400.0
2014-11-06 12:20:00,32.21,32.22,32.18,32.19,19000.0,27.7655,27.7741,27.7396,27.7483,19000.0
2014-11-06 12:25:00,32.18,32.18,32.17,32.17,23000.0,27.7396,27.7396,27.731,27.731,23000.0
2014-11-06 12:30:00,32.16,32.21,32.16,32.21,27800.0,27.7224,27.7655,27.7224,27.7655,27800.0
2014-11-06 12:35:00,32.21,32.21,32.18,32.18,29400.0,27.7655,27.7655,27.7396,27.7396,29400.0
2014-11-06 12:40:00,32.18,32.22,32.18,32.22,27000.0,27.7396,27.7741,27.7396,27.7741,27000.0
2014-11-06 12:45:00,32.21,32.24,32.21,32.24,24400.0,27.7655,27.7914,27.7655,27.7914,24400.0
2014-11-06 12:50:00,32.24,32.26,32.24,32.24,34400.0,27.7914,27.8086,27.7914,27.7914,34400.0
2014-11-06 12:55:00,32.24,32.27,32.24,32.26,18400.0,27.7914,27.8172,27.7914,27.8086,18400.0
2014-11-06 13:00:00,32.27,32.27,32.22,32.22,36000.0,27.8172,27.8172,27.7741,27.7741,36000.0
2014-11-06 13:05:00,32.22,32.24,32.21,32.21,25800.0,27.7741,27.7914,27.7655,27.7655,25800.0
2014-11-06 13:10:00,32.21,32.23,32.2,32.23,41800.0,27.7655,27.7827,27.7569,27.7827,41800.0
2014-11-06 13:15:00,32.23,32.24,32.22,32.23,33600.0,27.7827,27.7914,27.7741,27.7827,33600.0
2014-11-06 13:20:00,32.23,32.26,32.21,32.25,33400.0,27.7827,27.8086,27.7655,27.8,33400.0
2014-11-06 13:25:00,32.24,32.26,32.24,32.26,29600.0,27.7914,27.8086,27.7914,27.8086,29600.0
2014-11-06 13:30:00,32.26,32.26,32.24,32.24,28600.0,27.8086,27.8086,27.7914,27.7914,28600.0
2014-11-06 13:35:00,32.24,32.25,32.24,32.25,35000.0,27.7914,27.8,27.7914,27.8,35000.0
2014-11-06 13:40:00,32.25,32.26,32.22,32.24,69400.0,27.8,27.8086,27.7741,27.7914,69400.0
2014-11-06 13:45:00,32.24,32.24,32.22,32.22,23400.0,27.7914,27.7914,27.7741,27.7741,23400.0
2014-11-06 13:50:00,32.22,32.27,32.22,32.27,19400.0,27.7741,27.8172,27.7741,27.8172,19400.0
2014-11-06 13:55:00,32.27,32.3,32.24,32.29,131000.0,27.8172,27.8431,27.7914,27.8345,131000.0
2014-11-06 14:00:00,32.3,32.31,32.29,32.3,31600.0,27.8431,27.8517,27.8345,27.8431,31600.0
2014-11-06 14:05:00,32.31,32.32,32.26,32.27,46800.0,27.8517,27.8603,27.8086,27.8172,46800.0
2014-11-06 14:10:00,32.27,32.28,32.26,32.27,42400.0,27.8172,27.8258,27.8086,27.8172,42400.0
2014-11-06 14:15:00,32.26,32.27,32.23,32.25,40000.0,27.8086,27.8172,27.7827,27.8,40000.0
2014-11-06 14:20:00,32.25,32.27,32.25,32.26,33200.0,27.8,27.8172,27.8,27.8086,33200.0
2014-11-06 14:25:00,32.26,32.27,32.25,32.25,47800.0,27.8086,27.8172,27.8,27.8,47800.0
2014-11-06 14:30:00,32.25,32.26,32.2,32.21,66400.0,27.8,27.8086,27.7569,27.7655,66400.0
2014-11-06 14:35:00,32.21,32.22,32.18,32.21,33000.0,27.7655,27.7741,27.7396,27.7655,33000.0
2014-11-06 14:40:00,32.2,32.22,32.19,32.21,50000.0,27.7569,27.7741,27.7483,27.7655,50000.0
2014-11-06 14:45:00,32.21,32.24,32.2,32.24,32000.0,27.7655,27.7914,27.7569,27.7914,32000.0
2014-11-06 14:50:00,32.24,32.25,32.21,32.23,99800.0,27.7914,27.8,27.7655,27.7827,99800.0
2014-11-06 14:55:00,32.24,32.26,32.24,32.24,115600.0,27.7914,27.8086,27.7914,27.7914,115600.0
2014-11-06 15:00:00,32.24,32.26,32.22,32.24,42400.0,27.7914,27.8086,27.7741,27.7914,42400.0
2014-11-06 15:05:00,32.23,32.24,32.19,32.21,84800.0,27.7827,27.7914,27.7483,27.7655,84800.0
2014-11-06 15:10:00,32.22,32.22,32.2,32.22,38600.0,27.7741,27.7741,27.7569,27.7741,38600.0
2014-11-06 15:15:00,32.22,32.24,32.21,32.23,58600.0,27.7741,27.7914,27.7655,27.7827,58600.0
2014-11-06 15:20:00,32.23,32.24,32.22,32.24,66400.0,27.7827,27.7914,27.7741,27.7914,66400.0
2014-11-06 15:25:00,32.23,32.25,32.23,32.24,71000.0,27.7827,27.8,27.7827,27.7914,71000.0
2014-11-06 15:30:00,32.24,32.26,32.23,32.24,90200.0,27.7914,27.8086,27.7827,27.7914,90200.0
2014-11-06 15:35:00,32.24,32.27,32.24,32.26,118800.0,27.7914,27.8172,27.7914,27.8086,118800.0
2014-11-06 15:40:00,32.26,32.26,32.24,32.26,93000.0,27.8086,27.8086,27.7914,27.8086,93000.0
2014-11-06 15:45:00,32.26,32.31,32.25,32.3,147400.0,27.8086,27.8517,27.8,27.8431,147400.0
2014-11-06 15:50:00,32.31,32.32,32.29,32.3,194800.0,27.8517,27.8603,27.8345,27.8431,194800.0
2014-11-06 15:55:00,32.3,32.31,32.27,32.27,429200.0,27.8431,27.8517,27.8172,27.8172,429200.0
2014-11-07 09:30:00,32.25,32.3,32.13,32.13,87800.0,27.8,27.8431,27.6965,27.6965,87800.0
2014-11-07 09:35:00,32.16,32.19,32.1,32.17,62000.0,27.7224,27.7483,27.6707,27.731,62000.0
2014-11-07 09:40:00,32.16,32.26,32.09,32.26,59600.0,27.7224,27.8086,27.6621,27.8086,59600.0
2014-11-07 09:45:00,32.27,32.27,32.18,32.25,47400.0,27.8172,27.8172,27.7396,27.8,47400.0
2014-11-07 09:50:00,32.25,32.3,32.23,32.23,31200.0,27.8,27.8431,27.7827,27.7827,31200.0
2014-11-07 09:55:00,32.24,32.35,32.23,32.35,58000.0,27.7914,27.8862,27.7827,27.8862,58000.0
2014-11-07 10:00:00,32.35,32.35,32.3,32.31,46600.0,27.8862,27.8862,27.8431,27.8517,46600.0
2014-11-07 10:05:00,32.31,32.37,32.3,32.37,38600.0,27.8517,27.9034,27.8431,27.9034,38600.0
2014-11-07 10:10:00,32.37,32.37,32.3,32.33,47200.0,27.9034,27.9034,27.8431,27.8689,47200.0
2014-11-07 10:15:00,32.32,32.37,32.31,32.35,44400.0,27.8603,27.9034,27.8517,27.8862,44400.0
2014-11-07 10:20:00,32.35,32.35,32.27,32.31,63800.0,27.8862,27.8862,27.8172,27.8517,63800.0
2014-11-07 10:25:00,32.31,32.31,32.27,32.27,14400.0,27.8517,27.8517,27.8172,27.8172,14400.0
2014-11-07 10:30:00,32.28,32.28,32.23,32.26,37400.0,27.8258,27.8258,27.7827,27.8086,37400.0
2014-11-07 10:35:00,32.26,32.28,32.23,32.28,24200.0,27.8086,27.8258,27.7827,27.8258,24200.0
2014-11-07 10:40:00,32.27,32.27,32.25,32.27,18200.0,27.8172,27.8172,27.8,27.8172,18200.0
2014-11-07 10:45:00,32.27,32.32,32.27,32.27,29800.0,27.8172,27.8603,27.8172,27.8172,29800.0
2014-11-07 10:50:00,32.28,32.33,32.27,32.33,26000.0,27.8258,27.8689,27.8172,27.8689,26000.0
2014-11-07 10:55:00,32.33,32.38,32.33,32.35,36000.0,27.8689,27.912,27.8689,27.8862,36000.0
2014-11-07 11:00:00,32.35,32.37,32.34,32.35,23200.0,27.8862,27.9034,27.8776,27.8862,23200.0
2014-11-07 11:05:00,32.35,32.35,32.3,32.33,56600.0,27.8862,27.8862,27.8431,27.8689,56600.0
2014-11-07 11:10:00,32.34,32.36,32.32,32.35,25800.0,27.8776,27.8948,27.8603,27.8862,25800.0
2014-11-07 11:15:00,32.35,32.37,32.33,32.37,47800.0,27.8862,27.9034,27.8689,27.9034,47800.0
2014-11-07 11:20:00,32.37,32.38,32.35,32.37,21800.0,27.9034,27.912,27.8862,27.9034,21800.0
2014-11-07 11:25:00,32.37,32.38,32.37,32.38,25000.0,27.9034,27.912,27.9034,27.912,25000.0
2014-11-07 11:30:00,32.38,32.41,32.34,32.35,41200.0,27.912,27.9379,27.8776,27.8862,41200.0
2014-11-07 11:35:00,32.35,32.35,32.29,32.29,22800.0,27.8862,27.8862,27.8345,27.8345,22800.0
2014-11-07 11:40:00,32.3,32.31,32.27,32.27,18000.0,27.8431,27.8517,27.8172,27.8172,18000.0
2014-11-07 11:45:00,32.27,32.3,32.27,32.3,19200.0,27.8172,27.8431,27.8172,27.8431,19200.0
2014-11-07 11:50:00,32.31,32.35,32.31,32.34,20800.0,27.8517,27.8862,27.8517,27.8776,20800.0
2014-11-07 11:55:00,32.34,32.37,32.34,32.35,21400.0,27.8776,27.9034,27.8776,27.8862,21400.0
2014-11-07 12:00:00,32.35,32.35,32.32,32.34,22600.0,27.8862,27.8862,27.8603,27.8776,22600.0
2014-11-07 12:05:00,32.34,32.34,32.32,32.32,18000.0,27.8776,27.8776,27.8603,27.8603,18000.0
2014-11-07 12:10:00,32.32,32.33,32.3,32.3,34600.0,27.8603,27.8689,27.8431,27.8431,34600.0
2014-11-07 12:15:00,32.3,32.33,32.3,32.33,33200.0,27.8431,27.8689,27.8431,27.8689,33200.0
2014-11-07 12:20:00,32.33,32.36,32.33,32.33,20600.0,27.8689,27.8948,27.8689,27.8689,20600.0
2014-11-07 12:25:00,32.33,32.35,32.33,32.33,97800.0,27.8689,27.8862,27.8689,27.8689,97800.0
2014-11-07 12:30:00,32.34,32.35,32.33,32.35,18400.0,27.8776,27.8862,27.8689,27.8862,18400.0
2014-11-07 12:35:00,32.35,32.35,32.33,32.34,24400.0,27.8862,27.8862,27.8689,27.8776,24400.0
2014-11-07 12:40:00,32.34,32.34,32.31,32.33,32000.0,27.8776,27.8776,27.8517,27.8689,32000.0
2014-11-07 12:45:00,32.34,32.34,32.32,32.34,14600.0,27.8776,27.8776,27.8603,27.8776,14600.0
2014-11-07 12:50:00,32.34,32.34,32.3,32.3,11200.0,27.8776,27.8776,27.8431,27.8431,11200.0
2014-11-07 12:55:00,32.3,32.3,32.28,32.3,25800.0,27.8431,27.8431,27.8258,27.8431,25800.0
2014-11-07 13:00:00,32.3,32.31,32.27,32.3,52000.0,27.8431,27.8517,27.8172,27.8431,52000.0
2014-11-07 13:05:00,32.3,32.31,32.27,32.29,48800.0,27.8431,27.8517,27.8172,27.8345,48800.0
2014-11-07 13:10:00,32.3,32.31,32.3,32.31,33600.0,27.8431,27.8517,27.8431,27.8517,33600.0
2014-11-07 13:15:00,32.31,32.32,32.28,32.29,42800.0,27.8517,27.8603,27.8258,27.8345,42800.0
2014-11-07 13:20:00,32.29,32.3,32.27,32.27,20600.0,27.8345,27.8431,27.8172,27.8172,20600.0
2014-11-07 13:25:00,32.27,32.3,32.27,32.27,43000.0,27.8172,27.8431,27.8172,27.8172,43000.0
2014-11-07 13:30:00,32.27,32.29,32.26,32.29,19000.0,27.8172,27.8345,27.8086,27.8345,19000.0
2014-11-07 13:35:00,32.28,32.28,32.24,32.24,28800.0,27.8258,27.8258,27.7914,27.7914,28800.0
2014-11-07 13:40:00,32.24,32.28,32.24,32.27,16400.0,27.7914,27.8258,27.7914,27.8172,16400.0
2014-11-07 13:45:00,32.27,32.27,32.26,32.27,10800.0,27.8172,27.8172,27.8086,27.8172,10800.0
2014-11-07 13:50:00,32.27,32.29,32.25,32.26,29000.0,27.8172,27.8345,27.8,27.8086,29000.0
2014-11-07 13:55:00,32.26,32.26,32.22,32.23,22600.0,27.8086,27.8086,27.7741,27.7827,22600.0
2014-11-07 14:00:00,32.23,32.26,32.23,32.26,16400.0,27.7827,27.8086,27.7827,27.8086,16400.0
2014-11-07 14:05:00,32.27,32.28,32.24,32.25,27600.0,27.8172,27.8258,27.7914,27.8,27600.0
2014-11-07 14:10:00,32.25,32.26,32.24,32.24,16600.0,27.8,27.8086,27.7914,27.7914,16600.0
2014-11-07 14:15:00,32.24,32.25,32.24,32.24,24600.0,27.7914,27.8,27.7914,27.7914,24600.0
2014-11-07 14:20:00,32.24,32.24,32.2,32.2,39200.0,27.7914,27.7914,27.7569,27.7569,39200.0
2014-11-07 14:25:00,32.2,32.2,32.15,32.16,59000.0,27.7569,27.7569,27.7138,27.7224,59000.0
2014-11-07 14:30:00,32.16,32.17,32.15,32.16,57400.0,27.7224,27.731,27.7138,27.7224,57400.0
2014-11-07 14:35:00,32.16,32.16,32.13,32.14,73800.0,27.7224,27.7224,27.6965,27.7052,73800.0
2014-11-07 14:40:00,32.15,32.18,32.14,32.17,51000.0,27.7138,27.7396,27.7052,27.731,51000.0
2014-11-07 14:45:00,32.17,32.17,32.15,32.16,36600.0,27.731,27.731,27.7138,27.7224,36600.0
2014-11-07 14:50:00,32.16,32.16,32.15,32.15,35400.0,27.7224,27.7224,27.7138,27.7138,35400.0
2014-11-07 14:55:00,32.16,32.16,32.12,32.14,56000.0,27.7224,27.7224,27.6879,27.7052,56000.0
2014-11-07 15:00:00,32.13,32.17,32.13,32.17,44000.0,27.6965,27.731,27.6965,27.731,44000.0
2014-11-07 15:05:00,32.17,32.17,32.16,32.17,50600.0,27.731,27.731,27.7224,27.731,50600.0
2014-11-07 15:10:00,32.17,32.17,32.12,32.12,70200.0,27.731,27.731,27.6879,27.6879,70200.0
2014-11-07 15:15:00,32.12,32.12,32.09,32.1,59400.0,27.6879,27.6879,27.6621,27.6707,59400.0
2014-11-07 15:20:00,32.1,32.1,32.07,32.07,85400.0,27.6707,27.6707,27.6448,27.6448,85400.0
2014-11-07 15:25:00,32.07,32.08,32.04,32.04,78600.0,27.6448,27.6534,27.619,27.619,78600.0
2014-11-07 15:30:00,32.04,32.06,32.02,32.05,121000.0,27.619,27.6362,27.6017,27.6276,121000.0
2014-11-07 15:35:00,32.05,32.05,32.01,32.01,210400.0,27.6276,27.6276,27.5931,27.5931,210400.0
2014-11-07 15:40:00,32.01,32.03,32.0,32.03,202200.0,27.5931,27.6103,27.5845,27.6103,202200.0
2014-11-07 15:45:00,32.03,32.05,32.01,32.02,345400.0,27.6103,27.6276,27.5931,27.6017,345400.0
2014-11-07 15:50:00,32.02,32.02,32.0,32.01,301600.0,27.6017,27.6017,27.5845,27.5931,301600.0
2014-11-07 15:55:00,32.01,32.01,31.98,32.0,867800.0,27.5931,27.5931,27.5672,27.5845,867800.0
2014-11-10 09:30:00,31.89,31.97,31.76,31.79,157400.0,27.5649,27.6341,27.4525,27.4785,157400.0
2014-11-10 09:35:00,31.78,31.84,31.75,31.75,81000.0,27.4698,27.5217,27.4439,27.4439,81000.0
2014-11-10 09:40:00,31.75,31.79,31.73,31.76,73800.0,27.4439,27.4785,27.4266,27.4525,73800.0
2014-11-10 09:45:00,31.76,31.78,31.73,31.77,50000.0,27.4525,27.4698,27.4266,27.4612,50000.0
2014-11-10 09:50:00,31.77,31.77,31.68,31.73,58800.0,27.4612,27.4612,27.3834,27.4266,58800.0
2014-11-10 09:55:00,31.73,31.79,31.71,31.79,60800.0,27.4266,27.4785,27.4093,27.4785,60800.0
2014-11-10 10:00:00,31.79,31.88,31.78,31.86,90600.0,27.4785,27.5563,27.4698,27.539,90600.0
2014-11-10 10:05:00,31.86,31.92,31.86,31.9,68400.0,27.539,27.5908,27.539,27.5736,68400.0
2014-11-10 10:10:00,31.9,31.92,31.88,31.9,66000.0,27.5736,27.5908,27.5563,27.5736,66000.0
2014-11-10 10:15:00,31.9,31.92,31.9,31.91,32200.0,27.5736,27.5908,27.5736,27.5822,32200.0
2014-11-10 10:20:00,31.91,31.91,31.88,31.9,49600.0,27.5822,27.5822,27.5563,27.5736,49600.0
2014-11-10 10:25:00,31.9,31.91,31.88,31.9,73200.0,27.5736,27.5822,27.5563,27.5736,73200.0
2014-11-10 10:30:00,31.9,31.92,31.9,31.92,93000.0,27.5736,27.5908,27.5736,27.5908,93000.0
2014-11-10 10:35:00,31.92,31.92,31.85,31.88,108400.0,27.5908,27.5908,27.5303,27.5563,108400.0
2014-11-10 10:40:00,31.88,31.89,31.84,31.84,115800.0,27.5563,27.5649,27.5217,27.5217,115800.0
2014-11-10 10:45:00,31.84,31.86,31.82,31.85,99600.0,27.5217,27.539,27.5044,27.5303,99600.0
2014-11-10 10:50:00,31.85,31.91,31.85,31.91,54600.0,27.5303,27.5822,27.5303,27.5822,54600.0
2014-11-10 10:55:00,31.9,31.91,31.89,31.9,93000.0,27.5736,27.5822,27.5649,27.5736,93000.0
2014-11-10 11:00:00,31.9,31.9,31.89,31.9,40600.0,27.5736,27.5736,27.5649,27.5736,40600.0
2014-11-10 11:05:00,31.89,31.92,31.89,31.91,47400.0,27.5649,27.5908,27.5649,27.5822,47400.0
2014-11-10 11:10:00,31.91,31.91,31.88,31.89,28200.0,27.5822,27.5822,27.5563,27.5649,28200.0
2014-11-10 11:15:00,31.89,31.9,31.88,31.88,43000.0,27.5649,27.5736,27.5563,27.5563,43000.0
2014-11-10 11:20:00,31.88,31.89,31.86,31.86,44600.0,27.5563,27.5649,27.539,27.539,44600.0
2014-11-10 11:25:00,31.86,31.89,31.85,31.89,47800.0,27.539,27.5649,27.5303,27.5649,47800.0
2014-11-10 11:30:00,31.89,31.93,31.89,31.91,57400.0,27.5649,27.5995,27.5649,27.5822,57400.0
2014-11-10 11:35:00,31.91,31.91,31.88,31.88,133000.0,27.5822,27.5822,27.5563,27.5563,133000.0
2014-11-10 11:40:00,31.88,31.89,31.86,31.86,105000.0,27.5563,27.5649,27.539,27.539,105000.0
2014-11-10 11:45:00,31.86,31.89,31.86,31.89,40600.0,27.539,27.5649,27.539,27.5649,40600.0
2014-11-10 11:50:00,31.89,31.89,31.87,31.88,37600.0,27.5649,27.5649,27.5476,27.5563,37600.0
2014-11-10 11:55:00,31.88,31.88,31.85,31.86,52800.0,27.5563,27.5563,27.5303,27.539,52800.0
2014-11-10 12:00:00,31.87,31.88,31.86,31.86,24000.0,27.5476,27.5563,27.539,27.539,24000.0
2014-11-10 12:05:00,31.86,31.89,31.86,31.89,35800.0,27.539,27.5649,27.539,27.5649,35800.0
2014-11-10 12:10:00,31.88,31.89,31.88,31.88,39000.0,27.5563,27.5649,27.5563,27.5563,39000.0
2014-11-10 12:15:00,31.88,31.88,31.86,31.87,25800.0,27.5563,27.5563,27.539,27.5476,25800.0
2014-11-10 12:20:00,31.86,31.89,31.86,31.86,24600.0,27.539,27.5649,27.539,27.539,24600.0
2014-11-10 12:25:00,31.86,31.86,31.83,31.85,33800.0,27.539,27.539,27.5131,27.5303,33800.0
2014-11-10 12:30:00,31.85,31.86,31.85,31.85,19000.0,27.5303,27.539,27.5303,27.5303,19000.0
2014-11-10 12:35:00,31.85,31.86,31.84,31.84,43200.0,27.5303,27.539,27.5217,27.5217,43200.0
2014-11-10 12:40:00,31.85,31.86,31.83,31.84,42000.0,27.5303,27.539,27.5131,27.5217,42000.0
2014-11-10 12:45:00,31.84,31.85,31.83,31.84,26800.0,27.5217,27.5303,27.5131,27.5217,26800.0
2014-11-10 12:50:00,31.84,31.85,31.83,31.84,38200.0,27.5217,27.5303,27.5131,27.5217,38200.0
2014-11-10 12:55:00,31.83,31.85,31.82,31.85,48000.0,27.5131,27.5303,27.5044,27.5303,48000.0
2014-11-10 13:00:00,31.85,31.86,31.84,31.84,61800.0,27.5303,27.539,27.5217,27.5217,61800.0
2014-11-10 13:05:00,31.85,31.86,31.84,31.84,79200.0,27.5303,27.539,27.5217,27.5217,79200.0
2014-11-10 13:10:00,31.84,31.86,31.84,31.86,57000.0,27.5217,27.539,27.5217,27.539,57000.0
2014-11-10 13:15:00,31.86,31.9,31.86,31.89,44800.0,27.539,27.5736,27.539,27.5649,44800.0
2014-11-10 13:20:00,31.89,31.89,31.88,31.88,26800.0,27.5649,27.5649,27.5563,27.5563,26800.0
2014-11-10 13:25:00,31.88,31.89,31.88,31.88,43400.0,27.5563,27.5649,27.5563,27.5563,43400.0
2014-11-10 13:30:00,31.88,31.89,31.87,31.89,96800.0,27.5563,27.5649,27.5476,27.5649,96800.0
2014-11-10 13:35:00,31.89,31.92,31.89,31.92,120600.0,27.5649,27.5908,27.5649,27.5908,120600.0
2014-11-10 13:40:00,31.92,31.92,31.9,31.91,77000.0,27.5908,27.5908,27.5736,27.5822,77000.0
2014-11-10 13:45:00,31.91,31.91,31.9,31.91,18800.0,27.5822,27.5822,27.5736,27.5822,18800.0
2014-11-10 13:50:00,31.91,31.93,31.9,31.91,107600.0,27.5822,27.5995,27.5736,27.5822,107600.0
2014-11-10 13:55:00,31.91,31.92,31.89,31.91,47800.0,27.5822,27.5908,27.5649,27.5822,47800.0
2014-11-10 14:00:00,31.91,31.92,31.91,31.92,52400.0,27.5822,27.5908,27.5822,27.5908,52400.0
2014-11-10 14:05:00,31.92,31.93,31.91,31.93,74600.0,27.5908,27.5995,27.5822,27.5995,74600.0
2014-11-10 14:10:00,31.94,31.96,31.93,31.95,43600.0,27.6081,27.6254,27.5995,27.6168,43600.0
2014-11-10 14:15:00,31.95,31.95,31.93,31.94,29600.0,27.6168,27.6168,27.5995,27.6081,29600.0
2014-11-10 14:20:00,31.94,31.97,31.94,31.96,35600.0,27.6081,27.6341,27.6081,27.6254,35600.0
2014-11-10 14:25:00,31.97,31.98,31.96,31.97,26200.0,27.6341,27.6427,27.6254,27.6341,26200.0
2014-11-10 14:30:00,31.97,31.97,31.95,31.95,45600.0,27.6341,27.6341,27.6168,27.6168,45600.0
2014-11-10 14:35:00,31.96,31.96,31.92,31.92,38200.0,27.6254,27.6254,27.5908,27.5908,38200.0
2014-11-10 14:40:00,31.92,31.94,31.92,31.94,44400.0,27.5908,27.6081,27.5908,27.6081,44400.0
2014-11-10 14:45:00,31.93,31.95,31.93,31.94,31600.0,27.5995,27.6168,27.5995,27.6081,31600.0
2014-11-10 14:50:00,31.95,31.95,31.92,31.92,68400.0,27.6168,27.6168,27.5908,27.5908,68400.0
2014-11-10 14:55:00,31.92,31.92,31.9,31.9,46600.0,27.5908,27.5908,27.5736,27.5736,46600.0
2014-11-10 15:00:00,31.9,31.91,31.88,31.9,37800.0,27.5736,27.5822,27.5563,27.5736,37800.0
2014-11-10 15:05:00,31.91,31.92,31.9,31.9,89600.0,27.5822,27.5908,27.5736,27.5736,89600.0
2014-11-10 15:10:00,31.9,31.91,31.89,31.9,52400.0,27.5736,27.5822,27.5649,27.5736,52400.0
2014-11-10 15:15:00,31.9,31.9,31.86,31.88,72000.0,27.5736,27.5736,27.539,27.5563,72000.0
2014-11-10 15:20:00,31.88,31.91,31.88,31.9,73800.0,27.5563,27.5822,27.5563,27.5736,73800.0
2014-11-10 15:25:00,31.9,31.91,31.87,31.88,146200.0,27.5736,27.5822,27.5476,27.5563,146200.0
2014-11-10 15:30:00,31.88,31.89,31.88,31.89,61200.0,27.5563,27.5649,27.5563,27.5649,61200.0
2014-11-10 15:35:00,31.89,31.91,31.89,31.9,98800.0,27.5649,27.5822,27.5649,27.5736,98800.0
2014-11-10 15:40:00,31.91,31.91,31.89,31.9,100600.0,27.5822,27.5822,27.5649,27.5736,100600.0
2014-11-10 15:45:00,31.9,31.91,31.88,31.89,285400.0,27.5736,27.5822,27.5563,27.5649,285400.0
2014-11-10 15:50:00,31.89,31.93,31.89,31.93,196600.0,27.5649,27.5995,27.5649,27.5995,196600.0
2014-11-10 15:55:00,31.93,31.97,31.93,31.96,314600.0,27.5995,27.6341,27.5995,27.6254,314600.0
2014-11-11 09:30:00,32.01,32.08,31.98,32.08,75000.0,27.6686,27.7291,27.6427,27.7291,75000.0
2014-11-11 09:35:00,32.07,32.09,32.02,32.05,84400.0,27.7205,27.7378,27.6773,27.7032,84400.0
2014-11-11 09:40:00,32.05,32.06,31.98,32.0,70200.0,27.7032,27.7119,27.6427,27.66,70200.0
2014-11-11 09:45:00,32.0,32.02,31.93,31.95,50400.0,27.66,27.6773,27.5995,27.6168,50400.0
2014-11-11 09:50:00,31.97,32.04,31.97,32.04,36600.0,27.6341,27.6946,27.6341,27.6946,36600.0
2014-11-11 09:55:00,32.04,32.06,32.01,32.02,39800.0,27.6946,27.7119,27.6686,27.6773,39800.0
2014-11-11 10:00:00,32.02,32.06,31.98,31.99,877800.0,27.6773,27.7119,27.6427,27.6514,877800.0
2014-11-11 10:05:00,32.0,32.02,31.99,31.99,89600.0,27.66,27.6773,27.6514,27.6514,89600.0
2014-11-11 10:10:00,32.0,32.02,31.99,32.0,72800.0,27.66,27.6773,27.6514,27.66,72800.0
2014-11-11 10:15:00,32.01,32.01,31.97,31.98,194600.0,27.6686,27.6686,27.6341,27.6427,194600.0
2014-11-11 10:20:00,31.98,32.02,31.98,32.0,113200.0,27.6427,27.6773,27.6427,27.66,113200.0
2014-11-11 10:25:00,32.0,32.07,32.0,32.04,376000.0,27.66,27.7205,27.66,27.6946,376000.0
2014-11-11 10:30:00,32.04,32.08,32.03,32.07,215000.0,27.6946,27.7291,27.6859,27.7205,215000.0
2014-11-11 10:35:00,32.07,32.09,32.05,32.05,35200.0,27.7205,27.7378,27.7032,27.7032,35200.0
2014-11-11 10:40:00,32.05,32.08,32.05,32.06,29200.0,27.7032,27.7291,27.7032,27.7119,29200.0
2014-11-11 10:45:00,32.07,32.08,32.0,32.0,21000.0,27.7205,27.7291,27.66,27.66,21000.0
2014-11-11 10:50:00,32.0,32.0,31.98,32.0,24400.0,27.66,27.66,27.6427,27.66,24400.0
2014-11-11 10:55:00,32.0,32.02,31.98,31.98,14400.0,27.66,27.6773,27.6427,27.6427,14400.0
2014-11-11 11:00:00,31.98,31.98,31.95,31.96,37000.0,27.6427,27.6427,27.6168,27.6254,37000.0
2014-11-11 11:05:00,31.96,31.97,31.93,31.96,113200.0,27.6254,27.6341,27.5995,27.6254,113200.0
2014-11-11 11:10:00,31.96,31.99,31.95,31.98,34600.0,27.6254,27.6514,27.6168,27.6427,34600.0
2014-11-11 11:15:00,31.98,31.98,31.96,31.96,32400.0,27.6427,27.6427,27.6254,27.6254,32400.0
2014-11-11 11:20:00,31.96,31.96,31.92,31.93,54200.0,27.6254,27.6254,27.5908,27.5995,54200.0
2014-11-11 11:25:00,31.93,31.94,31.91,31.91,30600.0,27.5995,27.6081,27.5822,27.5822,30600.0
2014-11-11 11:30:00,31.9,31.93,31.9,31.9,155400.0,27.5736,27.5995,27.5736,27.5736,155400.0
2014-11-11 11:35:00,31.89,31.92,31.89,31.89,29200.0,27.5649,27.5908,27.5649,27.5649,29200.0
2014-11-11 11:40:00,31.89,31.9,31.88,31.89,29600.0,27.5649,27.5736,27.5563,27.5649,29600.0
2014-11-11 11:45:00,31.89,31.9,31.88,31.88,33400.0,27.5649,27.5736,27.5563,27.5563,33400.0
2014-11-11 11:50:00,31.88,31.88,31.85,31.85,19800.0,27.5563,27.5563,27.5303,27.5303,19800.0
2014-11-11 11:55:00,31.85,31.86,31.85,31.86,23600.0,27.5303,27.539,27.5303,27.539,23600.0
2014-11-11 12:00:00,31.86,31.86,31.82,31.85,70200.0,27.539,27.539,27.5044,27.5303,70200.0
2014-11-11 12:05:00,31.85,31.86,31.83,31.83,24400.0,27.5303,27.539,27.5131,27.5131,24400.0
2014-11-11 12:10:00,31.83,31.87,31.83,31.86,13600.0,27.5131,27.5476,27.5131,27.539,13600.0
2014-11-11 12:15:00,31.86,31.86,31.85,31.86,19200.0,27.539,27.539,27.5303,27.539,19200.0
2014-11-11 12:20:00,31.86,31.86,31.84,31.84,20200.0,27.539,27.539,27.5217,27.5217,20200.0
2014-11-11 12:25:00,31.84,31.84,31.82,31.82,23800.0,27.5217,27.5217,27.5044,27.5044,23800.0
2014-11-11 12:30:00,31.82,31.83,31.79,31.82,48400.0,27.5044,27.5131,27.4785,27.5044,48400.0
2014-11-11 12:35:00,31.82,31.83,31.81,31.82,28600.0,27.5044,27.5131,27.4958,27.5044,28600.0
2014-11-11 12:40:00,31.82,31.84,31.82,31.82,35600.0,27.5044,27.5217,27.5044,27.5044,35600.0
2014-11-11 12:45:00,31.83,31.83,31.78,31.78,45800.0,27.5131,27.5131,27.4698,27.4698,45800.0
2014-11-11 12:50:00,31.78,31.8,31.77,31.78,38600.0,27.4698,27.4871,27.4612,27.4698,38600.0
2014-11-11 12:55:00,31.78,31.79,31.76,31.77,61200.0,27.4698,27.4785,27.4525,27.4612,61200.0
2014-11-11 13:00:00,31.77,31.77,31.74,31.74,47000.0,27.4612,27.4612,27.4353,27.4353,47000.0
2014-11-11 13:05:00,31.74,31.77,31.74,31.77,25400.0,27.4353,27.4612,27.4353,27.4612,25400.0
2014-11-11 13:10:00,31.77,31.77,31.75,31.75,20400.0,27.4612,27.4612,27.4439,27.4439,20400.0
2014-11-11 13:15:00,31.76,31.77,31.72,31.74,61800.0,27.4525,27.4612,27.418,27.4353,61800.0
2014-11-11 13:20:00,31.74,31.75,31.73,31.75,35600.0,27.4353,27.4439,27.4266,27.4439,35600.0
2014-11-11 13:25:00,31.75,31.77,31.74,31.75,67800.0,27.4439,27.4612,27.4353,27.4439,67800.0
2014-11-11 13:30:00,31.75,31.75,31.73,31.73,60800.0,27.4439,27.4439,27.4266,27.4266,60800.0
2014-11-11 13:35:00,31.73,31.73,31.72,31.73,52200.0,27.4266,27.4266,27.418,27.4266,52200.0
2014-11-11 13:40:00,31.73,31.73,31.71,31.72,69000.0,27.4266,27.4266,27.4093,27.418,69000.0
2014-11-11 13:45:00,31.71,31.72,31.7,31.7,159200.0,27.4093,27.418,27.4007,27.4007,159200.0
2014-11-11 13:50:00,31.69,31.7,31.68,31.7,101800.0,27.392,27.4007,27.3834,27.4007,101800.0
2014-11-11 13:55:00,31.7,31.7,31.68,31.68,78600.0,27.4007,27.4007,27.3834,27.3834,78600.0
2014-11-11 14:00:00,31.68,31.69,31.66,31.68,78000.0,27.3834,27.392,27.3661,27.3834,78000.0
2014-11-11 14:05:00,31.68,31.68,31.66,31.68,55200.0,27.3834,27.3834,27.3661,27.3834,55200.0
2014-11-11 14:10:00,31.68,31.68,31.67,31.68,28600.0,27.3834,27.3834,27.3748,27.3834,28600.0
2014-11-11 14:15:00,31.68,31.68,31.65,31.65,64400.0,27.3834,27.3834,27.3575,27.3575,64400.0
2014-11-11 14:20:00,31.66,31.66,31.62,31.64,212000.0,27.3661,27.3661,27.3315,27.3488,212000.0
2014-11-11 14:25:00,31.64,31.65,31.63,31.63,39600.0,27.3488,27.3575,27.3402,27.3402,39600.0
2014-11-11 14:30:00,31.63,31.65,31.62,31.62,72000.0,27.3402,27.3575,27.3315,27.3315,72000.0
2014-11-11 14:35:00,31.63,31.64,31.6,31.61,89800.0,27.3402,27.3488,27.3142,27.3229,89800.0
2014-11-11 14:40:00,31.61,31.61,31.61,31.61,36600.0,27.3229,27.3229,27.3229,27.3229,36600.0
2014-11-11 14:45:00,31.61,31.61,31.61,31.61,70200.0,27.3229,27.3229,27.3229,27.3229,70200.0
2014-11-11 14:50:00,31.61,31.61,31.61,31.61,25200.0,27.3229,27.3229,27.3229,27.3229,25200.0
2014-11-11 14:55:00,31.61,31.62,31.61,31.62,136000.0,27.3229,27.3315,27.3229,27.3315,136000.0
2014-11-11 15:00:00,31.62,31.62,31.6,31.6,110000.0,27.3315,27.3315,27.3142,27.3142,110000.0
2014-11-11 15:05:00,31.6,31.65,31.6,31.65,142400.0,27.3142,27.3575,27.3142,27.3575,142400.0
2014-11-11 15:10:00,31.65,31.67,31.64,31.65,150200.0,27.3575,27.3748,27.3488,27.3575,150200.0
2014-11-11 15:15:00,31.64,31.65,31.61,31.61,119200.0,27.3488,27.3575,27.3229,27.3229,119200.0
2014-11-11 15:20:00,31.62,31.64,31.61,31.64,196200.0,27.3315,27.3488,27.3229,27.3488,196200.0
2014-11-11 15:25:00,31.64,31.64,31.62,31.63,74400.0,27.3488,27.3488,27.3315,27.3402,74400.0
2014-11-11 15:30:00,31.64,31.64,31.61,31.63,134200.0,27.3488,27.3488,27.3229,27.3402,134200.0
2014-11-11 15:35:00,31.63,31.64,31.62,31.63,121000.0,27.3402,27.3488,27.3315,27.3402,121000.0
2014-11-11 15:40:00,31.63,31.64,31.62,31.62,337000.0,27.3402,27.3488,27.3315,27.3315,337000.0
2014-11-11 15:45:00,31.63,31.64,31.61,31.63,441000.0,27.3402,27.3488,27.3229,27.3402,441000.0
2014-11-11 15:50:00,31.62,31.63,31.59,31.59,446200.0,27.3315,27.3402,27.3056,27.3056,446200.0
2014-11-11 15:55:00,31.59,31.64,31.58,31.64,565400.0,27.3056,27.3488,27.297,27.3488,565400.0
2014-11-12 09:30:00,31.68,31.83,31.66,31.76,182000.0,27.3834,27.5131,27.3661,27.4525,182000.0
2014-11-12 09:35:00,31.77,31.84,31.75,31.81,69200.0,27.4612,27.5217,27.4439,27.4958,69200.0
2014-11-12 09:40:00,31.79,31.83,31.78,31.8,181800.0,27.4785,27.5131,27.4698,27.4871,181800.0
2014-11-12 09:45:00,31.81,31.81,31.78,31.81,103400.0,27.4958,27.4958,27.4698,27.4958,103400.0
2014-11-12 09:50:00,31.81,31.83,31.77,31.8,71200.0,27.4958,27.5131,27.4612,27.4871,71200.0
2014-11-12 09:55:00,31.8,31.82,31.78,31.82,50400.0,27.4871,27.5044,27.4698,27.5044,50400.0
2014-11-12 10:00:00,31.82,31.82,31.79,31.81,97000.0,27.5044,27.5044,27.4785,27.4958,97000.0
2014-11-12 10:05:00,31.8,31.83,31.78,31.79,82200.0,27.4871,27.5131,27.4698,27.4785,82200.0
2014-11-12 10:10:00,31.79,31.83,31.79,31.81,63600.0,27.4785,27.5131,27.4785,27.4958,63600.0
2014-11-12 10:15:00,31.81,31.83,31.8,31.81,45000.0,27.4958,27.5131,27.4871,27.4958,45000.0
2014-11-12 10:20:00,31.81,31.82,31.8,31.81,79000.0,27.4958,27.5044,27.4871,27.4958,79000.0
2014-11-12 10:25:00,31.81,31.81,31.76,31.76,37000.0,27.4958,27.4958,27.4525,27.4525,37000.0
2014-11-12 10:30:00,31.75,31.79,31.75,31.79,168400.0,27.4439,27.4785,27.4439,27.4785,168400.0
2014-11-12 10:35:00,31.79,31.81,31.77,31.77,62600.0,27.4785,27.4958,27.4612,27.4612,62600.0
2014-11-12 10:40:00,31.77,31.78,31.71,31.75,217400.0,27.4612,27.4698,27.4093,27.4439,217400.0
2014-11-12 10:45:00,31.75,31.75,31.72,31.72,40200.0,27.4439,27.4439,27.418,27.418,40200.0
2014-11-12 10:50:00,31.71,31.74,31.69,31.69,33600.0,27.4093,27.4353,27.392,27.392,33600.0
2014-11-12 10:55:00,31.69,31.75,31.69,31.73,40800.0,27.392,27.4439,27.392,27.4266,40800.0
2014-11-12 11:00:00,31.73,31.74,31.71,31.71,77400.0,27.4266,27.4353,27.4093,27.4093,77400.0
2014-11-12 11:05:00,31.71,31.77,31.7,31.72,135200.0,27.4093,27.4612,27.4007,27.418,135200.0
2014-11-12 11:10:00,31.73,31.75,31.72,31.73,86400.0,27.4266,27.4439,27.418,27.4266,86400.0
2014-11-12 11:15:00,31.72,31.74,31.71,31.73,59400.0,27.418,27.4353,27.4093,27.4266,59400.0
2014-11-12 11:20:00,31.73,31.79,31.73,31.79,93200.0,27.4266,27.4785,27.4266,27.4785,93200.0
2014-11-12 11:25:00,31.79,31.79,31.75,31.77,77200.0,27.4785,27.4785,27.4439,27.4612,77200.0
2014-11-12 11:30:00,31.77,31.8,31.75,31.75,129800.0,27.4612,27.4871,27.4439,27.4439,129800.0
2014-11-12 11:35:00,31.75,31.81,31.75,31.79,194400.0,27.4439,27.4958,27.4439,27.4785,194400.0
2014-11-12 11:40:00,31.79,31.79,31.78,31.78,88000.0,27.4785,27.4785,27.4698,27.4698,88000.0
2014-11-12 11:45:00,31.78,31.79,31.77,31.77,82200.0,27.4698,27.4785,27.4612,27.4612,82200.0
2014-11-12 11:50:00,31.77,31.79,31.77,31.78,28200.0,27.4612,27.4785,27.4612,27.4698,28200.0
2014-11-12 11:55:00,31.77,31.8,31.77,31.79,56200.0,27.4612,27.4871,27.4612,27.4785,56200.0
2014-11-12 12:00:00,31.79,31.8,31.78,31.79,109000.0,27.4785,27.4871,27.4698,27.4785,109000.0
2014-11-12 12:05:00,31.8,31.81,31.79,31.8,99200.0,27.4871,27.4958,27.4785,27.4871,99200.0
2014-11-12 12:10:00,31.8,31.85,31.8,31.81,151400.0,27.4871,27.5303,27.4871,27.4958,151400.0
2014-11-12 12:15:00,31.81,31.83,31.8,31.8,163400.0,27.4958,27.5131,27.4871,27.4871,163400.0
2014-11-12 12:20:00,31.8,31.82,31.8,31.81,81600.0,27.4871,27.5044,27.4871,27.4958,81600.0
2014-11-12 12:25:00,31.81,31.82,31.8,31.81,125600.0,27.4958,27.5044,27.4871,27.4958,125600.0
2014-11-12 12:30:00,31.81,31.81,31.77,31.79,251800.0,27.4958,27.4958,27.4612,27.4785,251800.0
2014-11-12 12:35:00,31.79,31.8,31.77,31.77,90600.0,27.4785,27.4871,27.4612,27.4612,90600.0
2014-11-12 12:40:00,31.78,31.8,31.77,31.77,70200.0,27.4698,27.4871,27.4612,27.4612,70200.0
2014-11-12 12:45:00,31.77,31.79,31.77,31.78,111800.0,27.4612,27.4785,27.4612,27.4698,111800.0
2014-11-12 12:50:00,31.78,31.82,31.77,31.8,76600.0,27.4698,27.5044,27.4612,27.4871,76600.0
2014-11-12 12:55:00,31.8,31.82,31.78,31.81,144400.0,27.4871,27.5044,27.4698,27.4958,144400.0
2014-11-12 13:00:00,31.81,31.81,31.79,31.8,105000.0,27.4958,27.4958,27.4785,27.4871,105000.0
2014-11-12 13:05:00,31.81,31.83,31.8,31.8,159000.0,27.4958,27.5131,27.4871,27.4871,159000.0
2014-11-12 13:10:00,31.8,31.82,31.78,31.82,325000.0,27.4871,27.5044,27.4698,27.5044,325000.0
2014-11-12 13:15:00,31.82,31.84,31.8,31.82,155400.0,27.5044,27.5217,27.4871,27.5044,155400.0
2014-11-12 13:20:00,31.83,31.83,31.8,31.82,134200.0,27.5131,27.5131,27.4871,27.5044,134200.0
2014-11-12 13:25:00,31.81,31.82,31.8,31.81,148000.0,27.4958,27.5044,27.4871,27.4958,148000.0
2014-11-12 13:30:00,31.81,31.82,31.8,31.82,525000.0,27.4958,27.5044,27.4871,27.5044,525000.0
2014-11-12 13:35:00,31.82,31.82,31.8,31.8,103000.0,27.5044,27.5044,27.4871,27.4871,103000.0
2014-11-12 13:40:00,31.8,31.82,31.8,31.8,97400.0,27.4871,27.5044,27.4871,27.4871,97400.0
2014-11-12 13:45:00,31.8,31.83,31.79,31.81,105400.0,27.4871,27.5131,27.4785,27.4958,105400.0
2014-11-12 13:50:00,31.81,31.83,31.8,31.81,167800.0,27.4958,27.5131,27.4871,27.4958,167800.0
2014-11-12 13:55:00,31.81,31.81,31.8,31.8,102000.0,27.4958,27.4958,27.4871,27.4871,102000.0
2014-11-12 14:00:00,31.8,31.81,31.75,31.78,216600.0,27.4871,27.4958,27.4439,27.4698,216600.0
2014-11-12 14:05:00,31.78,31.8,31.75,31.8,137800.0,27.4698,27.4871,27.4439,27.4871,137800.0
2014-11-12 14:10:00,31.8,31.83,31.79,31.8,98600.0,27.4871,27.5131,27.4785,27.4871,98600.0
2014-11-12 14:15:00,31.8,31.81,31.79,31.8,73800.0,27.4871,27.4958,27.4785,27.4871,73800.0
2014-11-12 14:20:00,31.81,31.81,31.79,31.8,96000.0,27.4958,27.4958,27.4785,27.4871,96000.0
2014-11-12 14:25:00,31.8,31.81,31.79,31.81,388600.0,27.4871,27.4958,27.4785,27.4958,388600.0
2014-11-12 14:30:00,31.81,31.82,31.8,31.8,80800.0,27.4958,27.5044,27.4871,27.4871,80800.0
2014-11-12 14:35:00,31.8,31.81,31.78,31.78,66800.0,27.4871,27.4958,27.4698,27.4698,66800.0
2014-11-12 14:40:00,31.79,31.8,31.78,31.78,59000.0,27.4785,27.4871,27.4698,27.4698,59000.0
2014-11-12 14:45:00,31.78,31.79,31.75,31.77,125400.0,27.4698,27.4785,27.4439,27.4612,125400.0
2014-11-12 14:50:00,31.76,31.8,31.76,31.78,64600.0,27.4525,27.4871,27.4525,27.4698,64600.0
2014-11-12 14:55:00,31.78,31.81,31.78,31.8,68600.0,27.4698,27.4958,27.4698,27.4871,68600.0
2014-11-12 15:00:00,31.8,31.81,31.79,31.8,73400.0,27.4871,27.4958,27.4785,27.4871,73400.0
2014-11-12 15:05:00,31.8,31.81,31.79,31.8,106000.0,27.4871,27.4958,27.4785,27.4871,106000.0
2014-11-12 15:10:00,31.81,31.81,31.8,31.8,124600.0,27.4958,27.4958,27.4871,27.4871,124600.0
2014-11-12 15:15:00,31.8,31.81,31.8,31.8,129800.0,27.4871,27.4958,27.4871,27.4871,129800.0
2014-11-12 15:20:00,31.8,31.81,31.8,31.8,123600.0,27.4871,27.4958,27.4871,27.4871,123600.0
2014-11-12 15:25:00,31.8,31.86,31.8,31.86,649800.0,27.4871,27.539,27.4871,27.539,649800.0
2014-11-12 15:30:00,31.86,31.88,31.85,31.86,174600.0,27.539,27.5563,27.5303,27.539,174600.0
2014-11-12 15:35:00,31.86,31.91,31.86,31.88,342400.0,27.539,27.5822,27.539,27.5563,342400.0
2014-11-12 15:40:00,31.88,31.93,31.86,31.93,148000.0,27.5563,27.5995,27.539,27.5995,148000.0
2014-11-12 15:45:00,31.93,31.93,31.89,31.9,276600.0,27.5995,27.5995,27.5649,27.5736,276600.0
2014-11-12 15:50:00,31.9,31.93,31.88,31.9,277800.0,27.5736,27.5995,27.5563,27.5736,277800.0
2014-11-12 15:55:00,31.91,31.92,31.86,31.86,541000.0,27.5822,27.5908,27.539,27.539,541000.0
2014-11-13 09:30:00,31.98,32.05,31.95,31.97,132000.0,27.6427,27.7032,27.6168,27.6341,132000.0
2014-11-13 09:35:00,31.97,32.0,31.93,31.96,104800.0,27.6341,27.66,27.5995,27.6254,104800.0
2014-11-13 09:40:00,31.96,32.06,31.92,32.06,276000.0,27.6254,27.7119,27.5908,27.7119,276000.0
2014-11-13 09:45:00,32.07,32.08,32.0,32.02,174400.0,27.7205,27.7291,27.66,27.6773,174400.0
2014-11-13 09:50:00,32.02,32.05,32.0,32.02,101400.0,27.6773,27.7032,27.66,27.6773,101400.0
2014-11-13 09:55:00,32.02,32.02,32.0,32.02,72600.0,27.6773,27.6773,27.66,27.6773,72600.0
2014-11-13 10:00:00,32.02,32.02,31.93,31.93,83400.0,27.6773,27.6773,27.5995,27.5995,83400.0
2014-11-13 10:05:00,31.93,31.93,31.88,31.89,62400.0,27.5995,27.5995,27.5563,27.5649,62400.0
2014-11-13 10:10:00,31.89,31.91,31.85,31.89,65800.0,27.5649,27.5822,27.5303,27.5649,65800.0
2014-11-13 10:15:00,31.88,31.96,31.88,31.96,64600.0,27.5563,27.6254,27.5563,27.6254,64600.0
2014-11-13 10:20:00,31.95,31.97,31.93,31.97,77600.0,27.6168,27.6341,27.5995,27.6341,77600.0
2014-11-13 10:25:00,31.96,31.97,31.95,31.96,90200.0,27.6254,27.6341,27.6168,27.6254,90200.0
2014-11-13 10:30:00,31.96,31.97,31.95,31.96,123200.0,27.6254,27.6341,27.6168,27.6254,123200.0
2014-11-13 10:35:00,31.96,31.96,31.9,31.9,127800.0,27.6254,27.6254,27.5736,27.5736,127800.0
2014-11-13 10:40:00,31.9,31.92,31.89,31.89,59400.0,27.5736,27.5908,27.5649,27.5649,59400.0
2014-11-13 10:45:00,31.89,31.9,31.85,31.86,75800.0,27.5649,27.5736,27.5303,27.539,75800.0
2014-11-13 10:50:00,31.86,31.89,31.86,31.88,80200.0,27.539,27.5649,27.539,27.5563,80200.0
2014-11-13 10:55:00,31.88,31.89,31.86,31.87,60600.0,27.5563,27.5649,27.539,27.5476,60600.0
2014-11-13 11:00:00,31.86,31.88,31.86,31.87,71600.0,27.539,27.5563,27.539,27.5476,71600.0
2014-11-13 11:05:00,31.88,31.88,31.82,31.82,44800.0,27.5563,27.5563,27.5044,27.5044,44800.0
2014-11-13 11:10:00,31.81,31.86,31.8,31.85,94800.0,27.4958,27.539,27.4871,27.5303,94800.0
2014-11-13 11:15:00,31.84,31.84,31.81,31.82,66400.0,27.5217,27.5217,27.4958,27.5044,66400.0
2014-11-13 11:20:00,31.82,31.82,31.8,31.81,47200.0,27.5044,27.5044,27.4871,27.4958,47200.0
2014-11-13 11:25:00,31.8,31.81,31.78,31.81,82600.0,27.4871,27.4958,27.4698,27.4958,82600.0
2014-11-13 11:30:00,31.81,31.82,31.79,31.8,87600.0,27.4958,27.5044,27.4785,27.4871,87600.0
2014-11-13 11:35:00,31.8,31.8,31.75,31.75,51600.0,27.4871,27.4871,27.4439,27.4439,51600.0
2014-11-13 11:40:00,31.75,31.75,31.71,31.75,53800.0,27.4439,27.4439,27.4093,27.4439,53800.0
2014-11-13 11:45:00,31.75,31.76,31.74,31.74,61600.0,27.4439,27.4525,27.4353,27.4353,61600.0
2014-11-13 11:50:00,31.74,31.75,31.73,31.75,72200.0,27.4353,27.4439,27.4266,27.4439,72200.0
2014-11-13 11:55:00,31.75,31.76,31.71,31.72,73000.0,27.4439,27.4525,27.4093,27.418,73000.0
2014-11-13 12:00:00,31.72,31.73,31.69,31.73,76600.0,27.418,27.4266,27.392,27.4266,76600.0
2014-11-13 12:05:00,31.73,31.78,31.73,31.77,82400.0,27.4266,27.4698,27.4266,27.4612,82400.0
2014-11-13 12:10:00,31.77,31.77,31.75,31.75,107200.0,27.4612,27.4612,27.4439,27.4439,107200.0
2014-11-13 12:15:00,31.75,31.76,31.74,31.76,79600.0,27.4439,27.4525,27.4353,27.4525,79600.0
2014-11-13 12:20:00,31.76,31.76,31.74,31.75,93400.0,27.4525,27.4525,27.4353,27.4439,93400.0
2014-11-13 12:25:00,31.74,31.75,31.74,31.75,44600.0,27.4353,27.4439,27.4353,27.4439,44600.0
2014-11-13 12:30:00,31.75,31.75,31.75,31.75,96000.0,27.4439,27.4439,27.4439,27.4439,96000.0
2014-11-13 12:35:00,31.75,31.76,31.75,31.76,56600.0,27.4439,27.4525,27.4439,27.4525,56600.0
2014-11-13 12:40:00,31.75,31.76,31.74,31.75,67200.0,27.4439,27.4525,27.4353,27.4439,67200.0
2014-11-13 12:45:00,31.75,31.75,31.73,31.73,48400.0,27.4439,27.4439,27.4266,27.4266,48400.0
2014-11-13 12:50:00,31.73,31.74,31.7,31.71,49600.0,27.4266,27.4353,27.4007,27.4093,49600.0
2014-11-13 12:55:00,31.71,31.73,31.69,31.73,57800.0,27.4093,27.4266,27.392,27.4266,57800.0
2014-11-13 13:00:00,31.73,31.74,31.72,31.73,53000.0,27.4266,27.4353,27.418,27.4266,53000.0
2014-11-13 13:05:00,31.72,31.73,31.68,31.69,55600.0,27.418,27.4266,27.3834,27.392,55600.0
2014-11-13 13:10:00,31.68,31.68,31.66,31.67,68200.0,27.3834,27.3834,27.3661,27.3748,68200.0
2014-11-13 13:15:00,31.67,31.68,31.67,31.68,58200.0,27.3748,27.3834,27.3748,27.3834,58200.0
2014-11-13 13:20:00,31.68,31.68,31.61,31.62,60000.0,27.3834,27.3834,27.3229,27.3315,60000.0
2014-11-13 13:25:00,31.61,31.62,31.59,31.61,53000.0,27.3229,27.3315,27.3056,27.3229,53000.0
2014-11-13 13:30:00,31.61,31.61,31.6,31.61,52800.0,27.3229,27.3229,27.3142,27.3229,52800.0
2014-11-13 13:35:00,31.61,31.63,31.6,31.63,46200.0,27.3229,27.3402,27.3142,27.3402,46200.0
2014-11-13 13:40:00,31.63,31.65,31.62,31.65,48200.0,27.3402,27.3575,27.3315,27.3575,48200.0
2014-11-13 13:45:00,31.65,31.66,31.65,31.66,49200.0,27.3575,27.3661,27.3575,27.3661,49200.0
2014-11-13 13:50:00,31.66,31.7,31.66,31.69,73000.0,27.3661,27.4007,27.3661,27.392,73000.0
2014-11-13 13:55:00,31.69,31.69,31.68,31.68,47800.0,27.392,27.392,27.3834,27.3834,47800.0
2014-11-13 14:00:00,31.68,31.7,31.68,31.7,64000.0,27.3834,27.4007,27.3834,27.4007,64000.0
2014-11-13 14:05:00,31.7,31.73,31.68,31.73,53400.0,27.4007,27.4266,27.3834,27.4266,53400.0
2014-11-13 14:10:00,31.73,31.74,31.71,31.71,65600.0,27.4266,27.4353,27.4093,27.4093,65600.0
2014-11-13 14:15:00,31.71,31.71,31.68,31.7,39800.0,27.4093,27.4093,27.3834,27.4007,39800.0
2014-11-13 14:20:00,31.7,31.7,31.68,31.69,49800.0,27.4007,27.4007,27.3834,27.392,49800.0
2014-11-13 14:25:00,31.69,31.74,31.68,31.73,67600.0,27.392,27.4353,27.3834,27.4266,67600.0
2014-11-13 14:30:00,31.74,31.75,31.73,31.74,30800.0,27.4353,27.4439,27.4266,27.4353,30800.0
2014-11-13 14:35:00,31.74,31.75,31.73,31.73,54800.0,27.4353,27.4439,27.4266,27.4266,54800.0
2014-11-13 14:40:00,31.73,31.74,31.71,31.74,89600.0,27.4266,27.4353,27.4093,27.4353,89600.0
2014-11-13 14:45:00,31.73,31.75,31.73,31.75,79200.0,27.4266,27.4439,27.4266,27.4439,79200.0
2014-11-13 14:50:00,31.75,31.75,31.74,31.75,78200.0,27.4439,27.4439,27.4353,27.4439,78200.0
2014-11-13 14:55:00,31.75,31.75,31.74,31.75,51400.0,27.4439,27.4439,27.4353,27.4439,51400.0
2014-11-13 15:00:00,31.74,31.75,31.74,31.75,67800.0,27.4353,27.4439,27.4353,27.4439,67800.0
2014-11-13 15:05:00,31.75,31.78,31.74,31.77,103800.0,27.4439,27.4698,27.4353,27.4612,103800.0
2014-11-13 15:10:00,31.77,31.77,31.74,31.74,83400.0,27.4612,27.4612,27.4353,27.4353,83400.0
2014-11-13 15:15:00,31.75,31.75,31.73,31.74,65800.0,27.4439,27.4439,27.4266,27.4353,65800.0
2014-11-13 15:20:00,31.74,31.75,31.74,31.75,86200.0,27.4353,27.4439,27.4353,27.4439,86200.0
2014-11-13 15:25:00,31.76,31.76,31.71,31.71,70800.0,27.4525,27.4525,27.4093,27.4093,70800.0
2014-11-13 15:30:00,31.71,31.75,31.7,31.74,114000.0,27.4093,27.4439,27.4007,27.4353,114000.0
2014-11-13 15:35:00,31.74,31.75,31.73,31.74,174400.0,27.4353,27.4439,27.4266,27.4353,174400.0
2014-11-13 15:40:00,31.74,31.75,31.73,31.74,166600.0,27.4353,27.4439,27.4266,27.4353,166600.0
2014-11-13 15:45:00,31.74,31.75,31.74,31.75,189000.0,27.4353,27.4439,27.4353,27.4439,189000.0
2014-11-13 15:50:00,31.75,31.77,31.74,31.75,284200.0,27.4439,27.4612,27.4353,27.4439,284200.0
2014-11-13 15:55:00,31.74,31.75,31.73,31.75,356600.0,27.4353,27.4439,27.4266,27.4439,356600.0
2014-11-14 09:30:00,30.9,31.24,30.9,31.18,594400.0,26.7092,27.0031,26.7092,26.9512,594400.0
2014-11-14 09:35:00,31.18,31.23,31.1,31.15,349400.0,26.9512,26.9944,26.8821,26.9253,349400.0
2014-11-14 09:40:00,31.16,31.2,31.11,31.15,224600.0,26.9339,26.9685,26.8907,26.9253,224600.0
2014-11-14 09:45:00,31.15,31.22,31.11,31.19,312000.0,26.9253,26.9858,26.8907,26.9599,312000.0
2014-11-14 09:50:00,31.18,31.25,31.15,31.2,300200.0,26.9512,27.0117,26.9253,26.9685,300200.0
2014-11-14 09:55:00,31.22,31.22,31.17,31.18,183600.0,26.9858,26.9858,26.9426,26.9512,183600.0
2014-11-14 10:00:00,31.18,31.19,31.05,31.06,280000.0,26.9512,26.9599,26.8388,26.8475,280000.0
2014-11-14 10:05:00,31.05,31.11,31.05,31.08,165800.0,26.8388,26.8907,26.8388,26.8648,165800.0
2014-11-14 10:10:00,31.08,31.17,31.08,31.14,113800.0,26.8648,26.9426,26.8648,26.9166,113800.0
2014-11-14 10:15:00,31.15,31.18,31.13,31.14,211400.0,26.9253,26.9512,26.908,26.9166,211400.0
2014-11-14 10:20:00,31.15,31.17,31.11,31.13,141400.0,26.9253,26.9426,26.8907,26.908,141400.0
2014-11-14 10:25:00,31.13,31.15,31.12,31.15,171000.0,26.908,26.9253,26.8993,26.9253,171000.0
2014-11-14 10:30:00,31.15,31.16,31.11,31.11,143400.0,26.9253,26.9339,26.8907,26.8907,143400.0
2014-11-14 10:35:00,31.11,31.11,31.06,31.06,143000.0,26.8907,26.8907,26.8475,26.8475,143000.0
2014-11-14 10:40:00,31.06,31.09,31.03,31.08,150600.0,26.8475,26.8734,26.8216,26.8648,150600.0
2014-11-14 10:45:00,31.09,31.1,31.07,31.09,102200.0,26.8734,26.8821,26.8561,26.8734,102200.0
2014-11-14 10:50:00,31.09,31.16,31.09,31.15,131800.0,26.8734,26.9339,26.8734,26.9253,131800.0
2014-11-14 10:55:00,31.14,31.16,31.14,31.14,161200.0,26.9166,26.9339,26.9166,26.9166,161200.0
2014-11-14 11:00:00,31.14,31.15,31.12,31.12,106000.0,26.9166,26.9253,26.8993,26.8993,106000.0
2014-11-14 11:05:00,31.11,31.16,31.11,31.15,149000.0,26.8907,26.9339,26.8907,26.9253,149000.0
2014-11-14 11:10:00,31.15,31.17,31.14,31.15,156600.0,26.9253,26.9426,26.9166,26.9253,156600.0
2014-11-14 11:15:00,31.15,31.16,31.14,31.15,59400.0,26.9253,26.9339,26.9166,26.9253,59400.0
2014-11-14 11:20:00,31.15,31.16,31.15,31.15,139000.0,26.9253,26.9339,26.9253,26.9253,139000.0
2014-11-14 11:25:00,31.15,31.15,31.11,31.14,97200.0,26.9253,26.9253,26.8907,26.9166,97200.0
2014-11-14 11:30:00,31.15,31.15,31.12,31.14,91800.0,26.9253,26.9253,26.8993,26.9166,91800.0
2014-11-14 11:35:00,31.14,31.15,31.11,31.12,139000.0,26.9166,26.9253,26.8907,26.8993,139000.0
2014-11-14 11:40:00,31.12,31.14,31.1,31.13,75400.0,26.8993,26.9166,26.8821,26.908,75400.0
2014-11-14 11:45:00,31.13,31.15,31.08,31.08,47000.0,26.908,26.9253,26.8648,26.8648,47000.0
2014-11-14 11:50:00,31.09,31.1,31.08,31.1,49000.0,26.8734,26.8821,26.8648,26.8821,49000.0
2014-11-14 11:55:00,31.1,31.1,31.07,31.08,43800.0,26.8821,26.8821,26.8561,26.8648,43800.0
2014-11-14 12:00:00,31.08,31.08,31.05,31.06,49000.0,26.8648,26.8648,26.8388,26.8475,49000.0
2014-11-14 12:05:00,31.06,31.06,31.04,31.04,67200.0,26.8475,26.8475,26.8302,26.8302,67200.0
2014-11-14 12:10:00,31.04,31.05,31.01,31.03,94400.0,26.8302,26.8388,26.8043,26.8216,94400.0
2014-11-14 12:15:00,31.03,31.07,31.02,31.07,117600.0,26.8216,26.8561,26.8129,26.8561,117600.0
2014-11-14 12:20:00,31.07,31.11,31.06,31.1,136600.0,26.8561,26.8907,26.8475,26.8821,136600.0
2014-11-14 12:25:00,31.1,31.11,31.08,31.08,55800.0,26.8821,26.8907,26.8648,26.8648,55800.0
2014-11-14 12:30:00,31.08,31.1,31.08,31.1,72200.0,26.8648,26.8821,26.8648,26.8821,72200.0
2014-11-14 12:35:00,31.1,31.13,31.07,31.11,88600.0,26.8821,26.908,26.8561,26.8907,88600.0
2014-11-14 12:40:00,31.13,31.13,31.07,31.07,48000.0,26.908,26.908,26.8561,26.8561,48000.0
2014-11-14 12:45:00,31.08,31.09,31.07,31.09,34200.0,26.8648,26.8734,26.8561,26.8734,34200.0
2014-11-14 12:50:00,31.09,31.1,31.09,31.1,69400.0,26.8734,26.8821,26.8734,26.8821,69400.0
2014-11-14 12:55:00,31.11,31.13,31.1,31.11,71600.0,26.8907,26.908,26.8821,26.8907,71600.0
2014-11-14 13:00:00,31.11,31.13,31.1,31.11,49200.0,26.8907,26.908,26.8821,26.8907,49200.0
2014-11-14 13:05:00,31.11,31.13,31.11,31.12,59600.0,26.8907,26.908,26.8907,26.8993,59600.0
2014-11-14 13:10:00,31.12,31.13,31.11,31.11,196000.0,26.8993,26.908,26.8907,26.8907,196000.0
2014-11-14 13:15:00,31.11,31.13,31.11,31.11,55000.0,26.8907,26.908,26.8907,26.8907,55000.0
2014-11-14 13:20:00,31.11,31.11,31.08,31.1,47800.0,26.8907,26.8907,26.8648,26.8821,47800.0
2014-11-14 13:25:00,31.1,31.11,31.1,31.1,57400.0,26.8821,26.8907,26.8821,26.8821,57400.0
2014-11-14 13:30:00,31.1,31.12,31.1,31.12,120200.0,26.8821,26.8993,26.8821,26.8993,120200.0
2014-11-14 13:35:00,31.12,31.13,31.11,31.12,67600.0,26.8993,26.908,26.8907,26.8993,67600.0
2014-11-14 13:40:00,31.11,31.16,31.11,31.14,53600.0,26.8907,26.9339,26.8907,26.9166,53600.0
2014-11-14 13:45:00,31.14,31.14,31.13,31.14,70600.0,26.9166,26.9166,26.908,26.9166,70600.0
2014-11-14 13:50:00,31.14,31.18,31.14,31.14,95000.0,26.9166,26.9512,26.9166,26.9166,95000.0
2014-11-14 13:55:00,31.15,31.16,31.14,31.15,49800.0,26.9253,26.9339,26.9166,26.9253,49800.0
2014-11-14 14:00:00,31.14,31.17,31.13,31.16,262800.0,26.9166,26.9426,26.908,26.9339,262800.0
2014-11-14 14:05:00,31.16,31.17,31.15,31.17,116000.0,26.9339,26.9426,26.9253,26.9426,116000.0
2014-11-14 14:10:00,31.16,31.21,31.16,31.2,52200.0,26.9339,26.9771,26.9339,26.9685,52200.0
2014-11-14 14:15:00,31.2,31.2,31.18,31.2,82800.0,26.9685,26.9685,26.9512,26.9685,82800.0
2014-11-14 14:20:00,31.2,31.22,31.19,31.21,211000.0,26.9685,26.9858,26.9599,26.9771,211000.0
2014-11-14 14:25:00,31.22,31.24,31.21,31.21,181800.0,26.9858,27.0031,26.9771,26.9771,181800.0
2014-11-14 14:30:00,31.21,31.21,31.19,31.19,77200.0,26.9771,26.9771,26.9599,26.9599,77200.0
2014-11-14 14:35:00,31.19,31.2,31.18,31.18,86200.0,26.9599,26.9685,26.9512,26.9512,86200.0
2014-11-14 14:40:00,31.19,31.21,31.18,31.21,207800.0,26.9599,26.9771,26.9512,26.9771,207800.0
2014-11-14 14:45:00,31.2,31.21,31.2,31.21,167000.0,26.9685,26.9771,26.9685,26.9771,167000.0
2014-11-14 14:50:00,31.2,31.21,31.2,31.21,85000.0,26.9685,26.9771,26.9685,26.9771,85000.0
2014-11-14 14:55:00,31.21,31.21,31.2,31.21,197200.0,26.9771,26.9771,26.9685,26.9771,197200.0
2014-11-14 15:00:00,31.21,31.23,31.2,31.23,248000.0,26.9771,26.9944,26.9685,26.9944,248000.0
2014-11-14 15:05:00,31.23,31.28,31.23,31.28,141600.0,26.9944,27.0376,26.9944,27.0376,141600.0
2014-11-14 15:10:00,31.28,31.28,31.25,31.25,174400.0,27.0376,27.0376,27.0117,27.0117,174400.0
2014-11-14 15:15:00,31.25,31.26,31.25,31.25,177800.0,27.0117,27.0204,27.0117,27.0117,177800.0
2014-11-14 15:20:00,31.25,31.25,31.21,31.21,132800.0,27.0117,27.0117,26.9771,26.9771,132800.0
2014-11-14 15:25:00,31.21,31.22,31.2,31.2,141200.0,26.9771,26.9858,26.9685,26.9685,141200.0
2014-11-14 15:30:00,31.2,31.22,31.18,31.22,235400.0,26.9685,26.9858,26.9512,26.9858,235400.0
2014-11-14 15:35:00,31.22,31.23,31.2,31.21,516800.0,26.9858,26.9944,26.9685,26.9771,516800.0
2014-11-14 15:40:00,31.21,31.22,31.2,31.21,138000.0,26.9771,26.9858,26.9685,26.9771,138000.0
2014-11-14 15:45:00,31.21,31.22,31.19,31.2,224200.0,26.9771,26.9858,26.9599,26.9685,224200.0
2014-11-14 15:50:00,31.2,31.2,31.15,31.15,445800.0,26.9685,26.9685,26.9253,26.9253,445800.0
2014-11-14 15:55:00,31.15,31.17,31.14,31.17,571200.0,26.9253,26.9426,26.9166,26.9426,571200.0
2014-11-17 09:30:00,31.17,31.4,31.14,31.29,296400.0,26.9426,27.1414,26.9166,27.0463,296400.0
2014-11-17 09:35:00,31.28,31.3,31.22,31.25,439600.0,27.0376,27.0549,26.9858,27.0117,439600.0
2014-11-17 09:40:00,31.24,31.26,31.21,31.24,290800.0,27.0031,27.0204,26.9771,27.0031,290800.0
2014-11-17 09:45:00,31.24,31.25,31.23,31.24,53600.0,27.0031,27.0117,26.9944,27.0031,53600.0
2014-11-17 09:50:00,31.24,31.25,31.17,31.18,76400.0,27.0031,27.0117,26.9426,26.9512,76400.0
2014-11-17 09:55:00,31.18,31.18,31.14,31.15,115400.0,26.9512,26.9512,26.9166,26.9253,115400.0
2014-11-17 10:00:00,31.15,31.17,31.12,31.13,110800.0,26.9253,26.9426,26.8993,26.908,110800.0
2014-11-17 10:05:00,31.12,31.13,31.09,31.11,77400.0,26.8993,26.908,26.8734,26.8907,77400.0
2014-11-17 10:10:00,31.11,31.11,31.09,31.11,125400.0,26.8907,26.8907,26.8734,26.8907,125400.0
2014-11-17 10:15:00,31.11,31.13,31.07,31.08,79000.0,26.8907,26.908,26.8561,26.8648,79000.0
2014-11-17 10:20:00,31.08,31.15,31.08,31.13,217000.0,26.8648,26.9253,26.8648,26.908,217000.0
2014-11-17 10:25:00,31.13,31.16,31.13,31.14,90200.0,26.908,26.9339,26.908,26.9166,90200.0
2014-11-17 10:30:00,31.14,31.15,31.1,31.11,61200.0,26.9166,26.9253,26.8821,26.8907,61200.0
2014-11-17 10:35:00,31.11,31.15,31.11,31.15,50200.0,26.8907,26.9253,26.8907,26.9253,50200.0
2014-11-17 10:40:00,31.14,31.14,31.1,31.1,70800.0,26.9166,26.9166,26.8821,26.8821,70800.0
2014-11-17 10:45:00,31.1,31.13,31.1,31.12,263400.0,26.8821,26.908,26.8821,26.8993,263400.0
2014-11-17 10:50:00,31.11,31.15,31.11,31.13,113800.0,26.8907,26.9253,26.8907,26.908,113800.0
2014-11-17 10:55:00,31.14,31.15,31.13,31.14,59800.0,26.9166,26.9253,26.908,26.9166,59800.0
2014-11-17 11:00:00,31.15,31.15,31.14,31.14,62800.0,26.9253,26.9253,26.9166,26.9166,62800.0
2014-11-17 11:05:00,31.14,31.15,31.13,31.14,104000.0,26.9166,26.9253,26.908,26.9166,104000.0
2014-11-17 11:10:00,31.14,31.15,31.12,31.14,167200.0,26.9166,26.9253,26.8993,26.9166,167200.0
2014-11-17 11:15:00,31.14,31.14,31.13,31.13,85000.0,26.9166,26.9166,26.908,26.908,85000.0
2014-11-17 11:20:00,31.14,31.14,31.12,31.13,259400.0,26.9166,26.9166,26.8993,26.908,259400.0
2014-11-17 11:25:00,31.13,31.13,31.1,31.1,98800.0,26.908,26.908,26.8821,26.8821,98800.0
2014-11-17 11:30:00,31.1,31.13,31.09,31.11,101200.0,26.8821,26.908,26.8734,26.8907,101200.0
2014-11-17 11:35:00,31.11,31.12,31.1,31.12,76000.0,26.8907,26.8993,26.8821,26.8993,76000.0
2014-11-17 11:40:00,31.12,31.14,31.11,31.13,66400.0,26.8993,26.9166,26.8907,26.908,66400.0
2014-11-17 11:45:00,31.13,31.13,31.1,31.11,89800.0,26.908,26.908,26.8821,26.8907,89800.0
2014-11-17 11:50:00,31.11,31.13,31.11,31.12,172400.0,26.8907,26.908,26.8907,26.8993,172400.0
2014-11-17 11:55:00,31.11,31.12,31.11,31.11,96400.0,26.8907,26.8993,26.8907,26.8907,96400.0
2014-11-17 12:00:00,31.11,31.11,31.08,31.1,95400.0,26.8907,26.8907,26.8648,26.8821,95400.0
2014-11-17 12:05:00,31.1,31.1,31.08,31.09,47800.0,26.8821,26.8821,26.8648,26.8734,47800.0
2014-11-17 12:10:00,31.1,31.11,31.09,31.1,92600.0,26.8821,26.8907,26.8734,26.8821,92600.0
2014-11-17 12:15:00,31.1,31.1,31.09,31.09,39800.0,26.8821,26.8821,26.8734,26.8734,39800.0
2014-11-17 12:20:00,31.09,31.1,31.04,31.06,120600.0,26.8734,26.8821,26.8302,26.8475,120600.0
2014-11-17 12:25:00,31.06,31.06,31.04,31.04,64000.0,26.8475,26.8475,26.8302,26.8302,64000.0
2014-11-17 12:30:00,31.04,31.05,31.03,31.04,48000.0,26.8302,26.8388,26.8216,26.8302,48000.0
2014-11-17 12:35:00,31.04,31.04,31.03,31.04,53000.0,26.8302,26.8302,26.8216,26.8302,53000.0
2014-11-17 12:40:00,31.04,31.05,31.03,31.03,56400.0,26.8302,26.8388,26.8216,26.8216,56400.0
2014-11-17 12:45:00,31.03,31.03,31.0,31.0,74600.0,26.8216,26.8216,26.7956,26.7956,74600.0
2014-11-17 12:50:00,31.0,31.0,30.99,30.99,55400.0,26.7956,26.7956,26.787,26.787,55400.0
2014-11-17 12:55:00,30.99,31.0,30.98,30.99,54000.0,26.787,26.7956,26.7783,26.787,54000.0
2014-11-17 13:00:00,30.99,31.0,30.99,30.99,72000.0,26.787,26.7956,26.787,26.787,72000.0
2014-11-17 13:05:00,30.98,30.99,30.97,30.98,90600.0,26.7783,26.787,26.7697,26.7783,90600.0
2014-11-17 13:10:00,30.98,30.99,30.91,30.93,133600.0,26.7783,26.787,26.7178,26.7351,133600.0
2014-11-17 13:15:00,30.93,30.93,30.89,30.91,179400.0,26.7351,26.7351,26.7005,26.7178,179400.0
2014-11-17 13:20:00,30.91,30.95,30.89,30.93,109800.0,26.7178,26.7524,26.7005,26.7351,109800.0
2014-11-17 13:25:00,30.93,30.93,30.91,30.92,79600.0,26.7351,26.7351,26.7178,26.7265,79600.0
2014-11-17 13:30:00,30.92,30.93,30.91,30.93,78000.0,26.7265,26.7351,26.7178,26.7351,78000.0
2014-11-17 13:35:00,30.93,30.93,30.91,30.93,71800.0,26.7351,26.7351,26.7178,26.7351,71800.0
2014-11-17 13:40:00,30.93,30.93,30.92,30.93,75800.0,26.7351,26.7351,26.7265,26.7351,75800.0
2014-11-17 13:45:00,30.93,30.93,30.92,30.92,59200.0,26.7351,26.7351,26.7265,26.7265,59200.0
2014-11-17 13:50:00,30.92,30.94,30.92,30.93,54600.0,26.7265,26.7438,26.7265,26.7351,54600.0
2014-11-17 13:55:00,30.93,30.94,30.93,30.94,61600.0,26.7351,26.7438,26.7351,26.7438,61600.0
2014-11-17 14:00:00,30.93,30.95,30.93,30.94,55400.0,26.7351,26.7524,26.7351,26.7438,55400.0
2014-11-17 14:05:00,30.95,30.95,30.93,30.93,60000.0,26.7524,26.7524,26.7351,26.7351,60000.0
2014-11-17 14:10:00,30.93,30.94,30.93,30.93,134800.0,26.7351,26.7438,26.7351,26.7351,134800.0
2014-11-17 14:15:00,30.93,30.93,30.92,30.92,88200.0,26.7351,26.7351,26.7265,26.7265,88200.0
2014-11-17 14:20:00,30.92,30.93,30.88,30.9,109000.0,26.7265,26.7351,26.6919,26.7092,109000.0
2014-11-17 14:25:00,30.9,30.9,30.9,30.9,84600.0,26.7092,26.7092,26.7092,26.7092,84600.0
2014-11-17 14:30:00,30.9,30.91,30.88,30.9,88000.0,26.7092,26.7178,26.6919,26.7092,88000.0
2014-11-17 14:35:00,30.9,30.91,30.9,30.9,102600.0,26.7092,26.7178,26.7092,26.7092,102600.0
2014-11-17 14:40:00,30.9,30.93,30.89,30.93,87600.0,26.7092,26.7351,26.7005,26.7351,87600.0
2014-11-17 14:45:00,30.92,30.93,30.91,30.92,104200.0,26.7265,26.7351,26.7178,26.7265,104200.0
2014-11-17 14:50:00,30.92,30.93,30.91,30.92,103200.0,26.7265,26.7351,26.7178,26.7265,103200.0
2014-11-17 14:55:00,30.92,30.93,30.89,30.89,132200.0,26.7265,26.7351,26.7005,26.7005,132200.0
2014-11-17 15:00:00,30.89,30.9,30.89,30.89,283000.0,26.7005,26.7092,26.7005,26.7005,283000.0
2014-11-17 15:05:00,30.89,30.9,30.89,30.9,139800.0,26.7005,26.7092,26.7005,26.7092,139800.0
2014-11-17 15:10:00,30.9,30.9,30.87,30.88,248800.0,26.7092,26.7092,26.6833,26.6919,248800.0
2014-11-17 15:15:00,30.88,30.88,30.86,30.86,191800.0,26.6919,26.6919,26.6746,26.6746,191800.0
2014-11-17 15:20:00,30.86,30.88,30.85,30.86,128200.0,26.6746,26.6919,26.666,26.6746,128200.0
2014-11-17 15:25:00,30.87,30.87,30.86,30.87,136800.0,26.6833,26.6833,26.6746,26.6833,136800.0
2014-11-17 15:30:00,30.86,30.89,30.86,30.89,231400.0,26.6746,26.7005,26.6746,26.7005,231400.0
2014-11-17 15:35:00,30.89,30.91,30.88,30.91,215000.0,26.7005,26.7178,26.6919,26.7178,215000.0
2014-11-17 15:40:00,30.9,30.91,30.9,30.9,208400.0,26.7092,26.7178,26.7092,26.7092,208400.0
2014-11-17 15:45:00,30.9,30.91,30.88,30.9,310400.0,26.7092,26.7178,26.6919,26.7092,310400.0
2014-11-17 15:50:00,30.9,30.9,30.86,30.89,569800.0,26.7092,26.7092,26.6746,26.7005,569800.0
2014-11-17 15:55:00,30.89,30.89,30.75,30.75,1042000.0,26.7005,26.7005,26.5795,26.5795,1042000.0
2014-11-18 09:30:00,30.49,30.61,29.95,29.98,981400.0,26.3548,26.4585,25.888,25.914,981400.0
2014-11-18 09:35:00,29.98,30.24,29.93,30.24,1067200.0,25.914,26.1387,25.8707,26.1387,1067200.0
2014-11-18 09:40:00,30.24,30.27,30.0,30.11,564800.0,26.1387,26.1646,25.9312,26.0263,564800.0
2014-11-18 09:45:00,30.1,30.39,30.08,30.28,655600.0,26.0177,26.2684,26.0004,26.1733,655600.0
2014-11-18 09:50:00,30.28,30.29,30.11,30.23,473400.0,26.1733,26.1819,26.0263,26.1301,473400.0
2014-11-18 09:55:00,30.23,30.28,30.05,30.06,528400.0,26.1301,26.1733,25.9745,25.9831,528400.0
2014-11-18 10:00:00,30.07,30.18,30.0,30.09,438600.0,25.9918,26.0868,25.9312,26.009,438600.0
2014-11-18 10:05:00,30.1,30.22,30.1,30.13,206200.0,26.0177,26.1214,26.0177,26.0436,206200.0
2014-11-18 10:10:00,30.13,30.2,30.1,30.1,213200.0,26.0436,26.1041,26.0177,26.0177,213200.0
2014-11-18 10:15:00,30.11,30.13,30.08,30.09,243000.0,26.0263,26.0436,26.0004,26.009,243000.0
2014-11-18 10:20:00,30.09,30.14,30.02,30.13,407000.0,26.009,26.0523,25.9485,26.0436,407000.0
2014-11-18 10:25:00,30.13,30.16,30.02,30.04,157600.0,26.0436,26.0695,25.9485,25.9658,157600.0
2014-11-18 10:30:00,30.04,30.07,29.91,29.92,391200.0,25.9658,25.9918,25.8535,25.8621,391200.0
2014-11-18 10:35:00,29.91,30.0,29.89,29.93,789000.0,25.8535,25.9312,25.8362,25.8707,789000.0
2014-11-18 10:40:00,29.93,29.93,29.89,29.9,192600.0,25.8707,25.8707,25.8362,25.8448,192600.0
2014-11-18 10:45:00,29.9,29.93,29.85,29.89,447600.0,25.8448,25.8707,25.8016,25.8362,447600.0
2014-11-18 10:50:00,29.89,29.9,29.85,29.85,387000.0,25.8362,25.8448,25.8016,25.8016,387000.0
2014-11-18 10:55:00,29.85,29.94,29.85,29.92,592600.0,25.8016,25.8794,25.8016,25.8621,592600.0
2014-11-18 11:00:00,29.91,30.08,29.91,30.01,378800.0,25.8535,26.0004,25.8535,25.9399,378800.0
2014-11-18 11:05:00,30.01,30.08,29.94,29.98,424000.0,25.9399,26.0004,25.8794,25.914,424000.0
2014-11-18 11:10:00,29.98,30.09,29.98,30.05,247200.0,25.914,26.009,25.914,25.9745,247200.0
2014-11-18 11:15:00,30.05,30.1,30.04,30.09,645400.0,25.9745,26.0177,25.9658,26.009,645400.0
2014-11-18 11:20:00,30.09,30.11,30.02,30.07,320200.0,26.009,26.0263,25.9485,25.9918,320200.0
2014-11-18 11:25:00,30.08,30.09,30.02,30.04,152000.0,26.0004,26.009,25.9485,25.9658,152000.0
2014-11-18 11:30:00,30.05,30.06,30.03,30.05,279600.0,25.9745,25.9831,25.9572,25.9745,279600.0
2014-11-18 11:35:00,30.05,30.05,30.03,30.03,360000.0,25.9745,25.9745,25.9572,25.9572,360000.0
2014-11-18 11:40:00,30.03,30.03,30.0,30.0,175000.0,25.9572,25.9572,25.9312,25.9312,175000.0
2014-11-18 11:45:00,30.0,30.0,29.91,29.96,203200.0,25.9312,25.9312,25.8535,25.8967,203200.0
2014-11-18 11:50:00,29.96,30.02,29.96,29.97,153400.0,25.8967,25.9485,25.8967,25.9053,153400.0
2014-11-18 11:55:00,29.97,30.06,29.97,29.99,216600.0,25.9053,25.9831,25.9053,25.9226,216600.0
2014-11-18 12:00:00,29.99,30.04,29.98,30.0,229800.0,25.9226,25.9658,25.914,25.9312,229800.0
2014-11-18 12:05:00,30.0,30.0,29.99,30.0,127600.0,25.9312,25.9312,25.9226,25.9312,127600.0
2014-11-18 12:10:00,30.0,30.01,29.93,30.0,401400.0,25.9312,25.9399,25.8707,25.9312,401400.0
2014-11-18 12:15:00,29.99,30.02,29.99,30.0,661400.0,25.9226,25.9485,25.9226,25.9312,661400.0
2014-11-18 12:20:00,30.0,30.0,29.97,29.98,169600.0,25.9312,25.9312,25.9053,25.914,169600.0
2014-11-18 12:25:00,29.98,30.08,29.97,30.07,1001200.0,25.914,26.0004,25.9053,25.9918,1001200.0
2014-11-18 12:30:00,30.06,30.08,30.0,30.07,947400.0,25.9831,26.0004,25.9312,25.9918,947400.0
2014-11-18 12:35:00,30.07,30.11,30.07,30.1,253400.0,25.9918,26.0263,25.9918,26.0177,253400.0
2014-11-18 12:40:00,30.1,30.18,30.1,30.17,495200.0,26.0177,26.0868,26.0177,26.0782,495200.0
2014-11-18 12:45:00,30.18,30.27,30.15,30.27,491000.0,26.0868,26.1646,26.0609,26.1646,491000.0
2014-11-18 12:50:00,30.27,30.36,30.25,30.3,446000.0,26.1646,26.2424,26.1473,26.1906,446000.0
2014-11-18 12:55:00,30.3,30.33,30.25,30.32,227400.0,26.1906,26.2165,26.1473,26.2078,227400.0
2014-11-18 13:00:00,30.32,30.36,30.31,30.32,224800.0,26.2078,26.2424,26.1992,26.2078,224800.0
2014-11-18 13:05:00,30.32,30.32,30.21,30.28,151800.0,26.2078,26.2078,26.1128,26.1733,151800.0
2014-11-18 13:10:00,30.28,30.3,30.19,30.24,229400.0,26.1733,26.1906,26.0955,26.1387,229400.0
2014-11-18 13:15:00,30.25,30.3,30.23,30.23,105400.0,26.1473,26.1906,26.1301,26.1301,105400.0
2014-11-18 13:20:00,30.24,30.35,30.24,30.35,127600.0,26.1387,26.2338,26.1387,26.2338,127600.0
2014-11-18 13:25:00,30.35,30.44,30.34,30.4,301600.0,26.2338,26.3116,26.2251,26.277,301600.0
2014-11-18 13:30:00,30.4,30.45,30.36,30.4,374800.0,26.277,26.3202,26.2424,26.277,374800.0
2014-11-18 13:35:00,30.4,30.41,30.36,30.4,201400.0,26.277,26.2856,26.2424,26.277,201400.0
2014-11-18 13:40:00,30.39,30.5,30.39,30.43,152800.0,26.2684,26.3634,26.2684,26.3029,152800.0
2014-11-18 13:45:00,30.44,30.47,30.43,30.43,208400.0,26.3116,26.3375,26.3029,26.3029,208400.0
2014-11-18 13:50:00,30.43,30.49,30.42,30.45,246800.0,26.3029,26.3548,26.2943,26.3202,246800.0
2014-11-18 13:55:00,30.45,30.49,30.44,30.48,179600.0,26.3202,26.3548,26.3116,26.3461,179600.0
2014-11-18 14:00:00,30.49,30.52,30.46,30.5,278600.0,26.3548,26.3807,26.3289,26.3634,278600.0
2014-11-18 14:05:00,30.5,30.5,30.46,30.5,102000.0,26.3634,26.3634,26.3289,26.3634,102000.0
2014-11-18 14:10:00,30.5,30.52,30.46,30.5,108600.0,26.3634,26.3807,26.3289,26.3634,108600.0
2014-11-18 14:15:00,30.5,30.58,30.5,30.52,138000.0,26.3634,26.4326,26.3634,26.3807,138000.0
2014-11-18 14:20:00,30.52,30.55,30.5,30.55,377400.0,26.3807,26.4067,26.3634,26.4067,377400.0
2014-11-18 14:25:00,30.55,30.55,30.52,30.53,150200.0,26.4067,26.4067,26.3807,26.3894,150200.0
2014-11-18 14:30:00,30.53,30.54,30.5,30.52,205400.0,26.3894,26.398,26.3634,26.3807,205400.0
2014-11-18 14:35:00,30.51,30.61,30.51,30.61,373000.0,26.3721,26.4585,26.3721,26.4585,373000.0
2014-11-18 14:40:00,30.61,30.75,30.61,30.74,423000.0,26.4585,26.5795,26.4585,26.5709,423000.0
2014-11-18 14:45:00,30.74,30.84,30.73,30.79,382600.0,26.5709,26.6573,26.5622,26.6141,382600.0
2014-11-18 14:50:00,30.79,30.84,30.76,30.78,198000.0,26.6141,26.6573,26.5882,26.6055,198000.0
2014-11-18 14:55:00,30.78,30.81,30.68,30.81,327800.0,26.6055,26.6314,26.519,26.6314,327800.0
2014-11-18 15:00:00,30.81,30.97,30.8,30.97,278600.0,26.6314,26.7697,26.6227,26.7697,278600.0
2014-11-18 15:05:00,30.97,31.0,30.93,30.93,322200.0,26.7697,26.7956,26.7351,26.7351,322200.0
2014-11-18 15:10:00,30.93,30.93,30.81,30.82,305400.0,26.7351,26.7351,26.6314,26.64,305400.0
2014-11-18 15:15:00,30.82,30.83,30.72,30.74,272600.0,26.64,26.6487,26.5536,26.5709,272600.0
2014-11-18 15:20:00,30.73,30.74,30.7,30.73,268600.0,26.5622,26.5709,26.5363,26.5622,268600.0
2014-11-18 15:25:00,30.73,30.73,30.7,30.72,360800.0,26.5622,26.5622,26.5363,26.5536,360800.0
2014-11-18 15:30:00,30.72,30.78,30.66,30.74,680200.0,26.5536,26.6055,26.5017,26.5709,680200.0
2014-11-18 15:35:00,30.74,30.89,30.74,30.88,355600.0,26.5709,26.7005,26.5709,26.6919,355600.0
2014-11-18 15:40:00,30.88,30.91,30.78,30.91,303800.0,26.6919,26.7178,26.6055,26.7178,303800.0
2014-11-18 15:45:00,30.9,30.94,30.83,30.93,556800.0,26.7092,26.7438,26.6487,26.7351,556800.0
2014-11-18 15:50:00,30.93,30.94,30.83,30.93,592800.0,26.7351,26.7438,26.6487,26.7351,592800.0
2014-11-18 15:55:00,30.93,30.95,30.8,30.81,1093400.0,26.7351,26.7524,26.6227,26.6314,1093400.0
2014-11-19 09:30:00,30.97,31.45,30.68,31.2,476200.0,26.7697,27.1846,26.519,26.9685,476200.0
2014-11-19 09:35:00,31.21,31.21,31.06,31.1,271800.0,26.9771,26.9771,26.8475,26.8821,271800.0
2014-11-19 09:40:00,31.11,31.2,31.08,31.09,176000.0,26.8907,26.9685,26.8648,26.8734,176000.0
2014-11-19 09:45:00,31.08,31.12,31.02,31.05,214200.0,26.8648,26.8993,26.8129,26.8388,214200.0
2014-11-19 09:50:00,31.05,31.1,30.92,30.95,183800.0,26.8388,26.8821,26.7265,26.7524,183800.0
2014-11-19 09:55:00,30.96,31.02,30.95,30.95,92400.0,26.761,26.8129,26.7524,26.7524,92400.0
2014-11-19 10:00:00,30.95,30.99,30.94,30.98,162800.0,26.7524,26.787,26.7438,26.7783,162800.0
2014-11-19 10:05:00,30.98,31.03,30.93,31.02,160600.0,26.7783,26.8216,26.7351,26.8129,160600.0
2014-11-19 10:10:00,31.02,31.07,31.0,31.05,465800.0,26.8129,26.8561,26.7956,26.8388,465800.0
2014-11-19 10:15:00,31.05,31.07,31.0,31.03,149400.0,26.8388,26.8561,26.7956,26.8216,149400.0
2014-11-19 10:20:00,31.03,31.09,31.03,31.06,182000.0,26.8216,26.8734,26.8216,26.8475,182000.0
2014-11-19 10:25:00,31.06,31.08,31.02,31.03,119800.0,26.8475,26.8648,26.8129,26.8216,119800.0
2014-11-19 10:30:00,31.02,31.03,30.97,30.98,94200.0,26.8129,26.8216,26.7697,26.7783,94200.0
2014-11-19 10:35:00,30.98,30.99,30.94,30.94,80200.0,26.7783,26.787,26.7438,26.7438,80200.0
2014-11-19 10:40:00,30.94,30.95,30.92,30.92,130000.0,26.7438,26.7524,26.7265,26.7265,130000.0
2014-11-19 10:45:00,30.92,30.93,30.86,30.87,111400.0,26.7265,26.7351,26.6746,26.6833,111400.0
2014-11-19 10:50:00,30.87,30.88,30.82,30.83,109200.0,26.6833,26.6919,26.64,26.6487,109200.0
2014-11-19 10:55:00,30.83,30.86,30.8,30.84,119400.0,26.6487,26.6746,26.6227,26.6573,119400.0
2014-11-19 11:00:00,30.83,30.94,30.82,30.92,196400.0,26.6487,26.7438,26.64,26.7265,196400.0
2014-11-19 11:05:00,30.92,31.0,30.9,31.0,181400.0,26.7265,26.7956,26.7092,26.7956,181400.0
2014-11-19 11:10:00,31.0,31.15,31.0,31.08,229200.0,26.7956,26.9253,26.7956,26.8648,229200.0
2014-11-19 11:15:00,31.08,31.16,31.07,31.13,145400.0,26.8648,26.9339,26.8561,26.908,145400.0
2014-11-19 11:20:00,31.14,31.14,31.1,31.11,89800.0,26.9166,26.9166,26.8821,26.8907,89800.0
2014-11-19 11:25:00,31.11,31.15,31.09,31.15,99600.0,26.8907,26.9253,26.8734,26.9253,99600.0
2014-11-19 11:30:00,31.14,31.15,31.11,31.15,98200.0,26.9166,26.9253,26.8907,26.9253,98200.0
2014-11-19 11:35:00,31.15,31.15,31.06,31.07,43600.0,26.9253,26.9253,26.8475,26.8561,43600.0
2014-11-19 11:40:00,31.06,31.11,31.04,31.07,62000.0,26.8475,26.8907,26.8302,26.8561,62000.0
2014-11-19 11:45:00,31.07,31.14,31.06,31.14,52200.0,26.8561,26.9166,26.8475,26.9166,52200.0
2014-11-19 11:50:00,31.13,31.13,31.08,31.08,42800.0,26.908,26.908,26.8648,26.8648,42800.0
2014-11-19 11:55:00,31.07,31.08,31.04,31.05,44000.0,26.8561,26.8648,26.8302,26.8388,44000.0
2014-11-19 12:00:00,31.05,31.08,31.04,31.05,38400.0,26.8388,26.8648,26.8302,26.8388,38400.0
2014-11-19 12:05:00,31.04,31.05,31.0,31.01,51800.0,26.8302,26.8388,26.7956,26.8043,51800.0
2014-11-19 12:10:00,31.0,31.03,31.0,31.02,60200.0,26.7956,26.8216,26.7956,26.8129,60200.0
2014-11-19 12:15:00,31.03,31.03,31.0,31.02,44200.0,26.8216,26.8216,26.7956,26.8129,44200.0
2014-11-19 12:20:00,31.02,31.02,31.0,31.0,44800.0,26.8129,26.8129,26.7956,26.7956,44800.0
2014-11-19 12:25:00,31.0,31.05,31.0,31.04,49600.0,26.7956,26.8388,26.7956,26.8302,49600.0
2014-11-19 12:30:00,31.03,31.04,30.99,31.01,58800.0,26.8216,26.8302,26.787,26.8043,58800.0
2014-11-19 12:35:00,31.0,31.01,30.97,30.98,42000.0,26.7956,26.8043,26.7697,26.7783,42000.0
2014-11-19 12:40:00,30.97,30.99,30.96,30.96,42600.0,26.7697,26.787,26.761,26.761,42600.0
2014-11-19 12:45:00,30.96,30.96,30.93,30.93,46600.0,26.761,26.761,26.7351,26.7351,46600.0
2014-11-19 12:50:00,30.93,30.99,30.93,30.97,40400.0,26.7351,26.787,26.7351,26.7697,40400.0
2014-11-19 12:55:00,30.97,31.0,30.97,31.0,37000.0,26.7697,26.7956,26.7697,26.7956,37000.0
2014-11-19 13:00:00,31.0,31.0,30.95,30.96,49200.0,26.7956,26.7956,26.7524,26.761,49200.0
2014-11-19 13:05:00,30.95,30.96,30.92,30.93,36800.0,26.7524,26.761,26.7265,26.7351,36800.0
2014-11-19 13:10:00,30.93,30.93,30.9,30.91,40400.0,26.7351,26.7351,26.7092,26.7178,40400.0
2014-11-19 13:15:00,30.9,30.93,30.89,30.9,52200.0,26.7092,26.7351,26.7005,26.7092,52200.0
2014-11-19 13:20:00,30.9,30.9,30.87,30.89,40600.0,26.7092,26.7092,26.6833,26.7005,40600.0
2014-11-19 13:25:00,30.9,30.92,30.88,30.88,38400.0,26.7092,26.7265,26.6919,26.6919,38400.0
2014-11-19 13:30:00,30.88,30.9,30.86,30.87,45800.0,26.6919,26.7092,26.6746,26.6833,45800.0
2014-11-19 13:35:00,30.86,30.91,30.86,30.91,70000.0,26.6746,26.7178,26.6746,26.7178,70000.0
2014-11-19 13:40:00,30.9,30.93,30.9,30.92,45400.0,26.7092,26.7351,26.7092,26.7265,45400.0
2014-11-19 13:45:00,30.92,30.93,30.89,30.89,64400.0,26.7265,26.7351,26.7005,26.7005,64400.0
2014-11-19 13:50:00,30.89,30.92,30.88,30.92,42200.0,26.7005,26.7265,26.6919,26.7265,42200.0
2014-11-19 13:55:00,30.92,30.93,30.89,30.89,48000.0,26.7265,26.7351,26.7005,26.7005,48000.0
2014-11-19 14:00:00,30.89,31.0,30.88,30.98,100600.0,26.7005,26.7956,26.6919,26.7783,100600.0
2014-11-19 14:05:00,30.99,30.99,30.96,30.96,69600.0,26.787,26.787,26.761,26.761,69600.0
2014-11-19 14:10:00,30.96,30.99,30.96,30.96,51400.0,26.761,26.787,26.761,26.761,51400.0
2014-11-19 14:15:00,30.96,31.0,30.96,31.0,47200.0,26.761,26.7956,26.761,26.7956,47200.0
2014-11-19 14:20:00,31.0,31.01,30.93,30.94,55400.0,26.7956,26.8043,26.7351,26.7438,55400.0
2014-11-19 14:25:00,30.95,31.02,30.94,31.0,113600.0,26.7524,26.8129,26.7438,26.7956,113600.0
2014-11-19 14:30:00,31.0,31.02,30.96,31.0,170000.0,26.7956,26.8129,26.761,26.7956,170000.0
2014-11-19 14:35:00,31.0,31.01,30.96,30.99,96600.0,26.7956,26.8043,26.761,26.787,96600.0
2014-11-19 14:40:00,31.0,31.0,30.93,30.94,44400.0,26.7956,26.7956,26.7351,26.7438,44400.0
2014-11-19 14:45:00,30.95,30.96,30.93,30.96,73000.0,26.7524,26.761,26.7351,26.761,73000.0
2014-11-19 14:50:00,30.96,31.0,30.96,30.99,70800.0,26.761,26.7956,26.761,26.787,70800.0
2014-11-19 14:55:00,30.99,31.01,30.99,31.0,50800.0,26.787,26.8043,26.787,26.7956,50800.0
2014-11-19 15:00:00,31.01,31.01,30.96,30.97,68400.0,26.8043,26.8043,26.761,26.7697,68400.0
2014-11-19 15:05:00,30.97,30.98,30.96,30.98,95400.0,26.7697,26.7783,26.761,26.7783,95400.0
2014-11-19 15:10:00,30.98,30.99,30.97,30.97,96400.0,26.7783,26.787,26.7697,26.7697,96400.0
2014-11-19 15:15:00,30.97,31.03,30.96,31.02,85400.0,26.7697,26.8216,26.761,26.8129,85400.0
2014-11-19 15:20:00,31.02,31.04,31.01,31.04,112600.0,26.8129,26.8302,26.8043,26.8302,112600.0
2014-11-19 15:25:00,31.03,31.05,31.02,31.02,85800.0,26.8216,26.8388,26.8129,26.8129,85800.0
2014-11-19 15:30:00,31.03,31.03,30.99,30.99,108600.0,26.8216,26.8216,26.787,26.787,108600.0
2014-11-19 15:35:00,30.99,31.0,30.94,30.97,241800.0,26.787,26.7956,26.7438,26.7697,241800.0
2014-11-19 15:40:00,30.97,30.98,30.93,30.98,162400.0,26.7697,26.7783,26.7351,26.7783,162400.0
2014-11-19 15:45:00,30.98,31.0,30.97,30.99,258800.0,26.7783,26.7956,26.7697,26.787,258800.0
2014-11-19 15:50:00,31.0,31.03,30.99,31.03,222600.0,26.7956,26.8216,26.787,26.8216,222600.0
2014-11-19 15:55:00,31.02,31.08,31.02,31.08,839200.0,26.8129,26.8648,26.8129,26.8648,839200.0
2014-11-20 09:30:00,31.0,31.23,30.97,31.23,208400.0,26.7956,26.9944,26.7697,26.9944,208400.0
2014-11-20 09:35:00,31.22,31.28,31.15,31.26,230000.0,26.9858,27.0376,26.9253,27.0204,230000.0
2014-11-20 09:40:00,31.26,31.33,31.25,31.33,81600.0,27.0204,27.0809,27.0117,27.0809,81600.0
2014-11-20 09:45:00,31.33,31.41,31.29,31.38,311200.0,27.0809,27.15,27.0463,27.1241,311200.0
2014-11-20 09:50:00,31.38,31.5,31.38,31.49,332200.0,27.1241,27.2278,27.1241,27.2192,332200.0
2014-11-20 09:55:00,31.49,31.55,31.48,31.55,400800.0,27.2192,27.271,27.2105,27.271,400800.0
2014-11-20 10:00:00,31.55,31.59,31.5,31.54,365600.0,27.271,27.3056,27.2278,27.2624,365600.0
2014-11-20 10:05:00,31.53,31.59,31.52,31.58,203800.0,27.2537,27.3056,27.2451,27.297,203800.0
2014-11-20 10:10:00,31.57,31.61,31.55,31.56,162200.0,27.2883,27.3229,27.271,27.2797,162200.0
2014-11-20 10:15:00,31.56,31.59,31.54,31.56,100000.0,27.2797,27.3056,27.2624,27.2797,100000.0
2014-11-20 10:20:00,31.55,31.56,31.55,31.55,230600.0,27.271,27.2797,27.271,27.271,230600.0
2014-11-20 10:25:00,31.55,31.56,31.5,31.55,161600.0,27.271,27.2797,27.2278,27.271,161600.0
2014-11-20 10:30:00,31.55,31.56,31.53,31.53,93600.0,27.271,27.2797,27.2537,27.2537,93600.0
2014-11-20 10:35:00,31.53,31.54,31.51,31.52,91000.0,27.2537,27.2624,27.2365,27.2451,91000.0
2014-11-20 10:40:00,31.52,31.55,31.5,31.5,169800.0,27.2451,27.271,27.2278,27.2278,169800.0
2014-11-20 10:45:00,31.5,31.51,31.49,31.5,317800.0,27.2278,27.2365,27.2192,27.2278,317800.0
2014-11-20 10:50:00,31.5,31.56,31.5,31.56,237400.0,27.2278,27.2797,27.2278,27.2797,237400.0
2014-11-20 10:55:00,31.56,31.56,31.53,31.53,46200.0,27.2797,27.2797,27.2537,27.2537,46200.0
2014-11-20 11:00:00,31.53,31.57,31.52,31.56,59000.0,27.2537,27.2883,27.2451,27.2797,59000.0
2014-11-20 11:05:00,31.56,31.56,31.5,31.5,54200.0,27.2797,27.2797,27.2278,27.2278,54200.0
2014-11-20 11:10:00,31.5,31.55,31.5,31.53,50400.0,27.2278,27.271,27.2278,27.2537,50400.0
2014-11-20 11:15:00,31.53,31.53,31.51,31.52,50600.0,27.2537,27.2537,27.2365,27.2451,50600.0
2014-11-20 11:20:00,31.52,31.54,31.52,31.54,44200.0,27.2451,27.2624,27.2451,27.2624,44200.0
2014-11-20 11:25:00,31.54,31.6,31.54,31.6,103800.0,27.2624,27.3142,27.2624,27.3142,103800.0
2014-11-20 11:30:00,31.6,31.65,31.6,31.63,120000.0,27.3142,27.3575,27.3142,27.3402,120000.0
2014-11-20 11:35:00,31.62,31.7,31.62,31.7,94200.0,27.3315,27.4007,27.3315,27.4007,94200.0
2014-11-20 11:40:00,31.7,31.72,31.68,31.68,109600.0,27.4007,27.418,27.3834,27.3834,109600.0
2014-11-20 11:45:00,31.68,31.72,31.68,31.7,67400.0,27.3834,27.418,27.3834,27.4007,67400.0
2014-11-20 11:50:00,31.71,31.72,31.7,31.7,62200.0,27.4093,27.418,27.4007,27.4007,62200.0
2014-11-20 11:55:00,31.7,31.7,31.64,31.64,94800.0,27.4007,27.4007,27.3488,27.3488,94800.0
2014-11-20 12:00:00,31.64,31.66,31.63,31.63,139200.0,27.3488,27.3661,27.3402,27.3402,139200.0
2014-11-20 12:05:00,31.63,31.64,31.63,31.64,58000.0,27.3402,27.3488,27.3402,27.3488,58000.0
2014-11-20 12:10:00,31.63,31.63,31.6,31.6,113800.0,27.3402,27.3402,27.3142,27.3142,113800.0
2014-11-20 12:15:00,31.6,31.61,31.59,31.6,159800.0,27.3142,27.3229,27.3056,27.3142,159800.0
2014-11-20 12:20:00,31.6,31.62,31.59,31.62,108200.0,27.3142,27.3315,27.3056,27.3315,108200.0
2014-11-20 12:25:00,31.62,31.69,31.61,31.69,94400.0,27.3315,27.392,27.3229,27.392,94400.0
2014-11-20 12:30:00,31.68,31.72,31.67,31.71,178200.0,27.3834,27.418,27.3748,27.4093,178200.0
2014-11-20 12:35:00,31.71,31.73,31.68,31.71,182800.0,27.4093,27.4266,27.3834,27.4093,182800.0
2014-11-20 12:40:00,31.71,31.75,31.7,31.74,373400.0,27.4093,27.4439,27.4007,27.4353,373400.0
2014-11-20 12:45:00,31.73,31.75,31.7,31.75,57800.0,27.4266,27.4439,27.4007,27.4439,57800.0
2014-11-20 12:50:00,31.75,31.75,31.71,31.72,63200.0,27.4439,27.4439,27.4093,27.418,63200.0
2014-11-20 12:55:00,31.72,31.72,31.68,31.7,58800.0,27.418,27.418,27.3834,27.4007,58800.0
2014-11-20 13:00:00,31.7,31.71,31.68,31.7,70200.0,27.4007,27.4093,27.3834,27.4007,70200.0
2014-11-20 13:05:00,31.71,31.71,31.68,31.68,62200.0,27.4093,27.4093,27.3834,27.3834,62200.0
2014-11-20 13:10:00,31.68,31.7,31.68,31.7,132000.0,27.3834,27.4007,27.3834,27.4007,132000.0
2014-11-20 13:15:00,31.7,31.71,31.67,31.7,126000.0,27.4007,27.4093,27.3748,27.4007,126000.0
2014-11-20 13:20:00,31.7,31.72,31.7,31.72,64400.0,27.4007,27.418,27.4007,27.418,64400.0
2014-11-20 13:25:00,31.73,31.75,31.72,31.74,62000.0,27.4266,27.4439,27.418,27.4353,62000.0
2014-11-20 13:30:00,31.74,31.75,31.73,31.74,39200.0,27.4353,27.4439,27.4266,27.4353,39200.0
2014-11-20 13:35:00,31.74,31.74,31.72,31.72,35600.0,27.4353,27.4353,27.418,27.418,35600.0
2014-11-20 13:40:00,31.72,31.74,31.72,31.73,45800.0,27.418,27.4353,27.418,27.4266,45800.0
2014-11-20 13:45:00,31.73,31.74,31.72,31.74,36000.0,27.4266,27.4353,27.418,27.4353,36000.0
2014-11-20 13:50:00,31.74,31.74,31.71,31.72,69200.0,27.4353,27.4353,27.4093,27.418,69200.0
2014-11-20 13:55:00,31.72,31.72,31.71,31.71,34400.0,27.418,27.418,27.4093,27.4093,34400.0
2014-11-20 14:00:00,31.72,31.72,31.7,31.7,116200.0,27.418,27.418,27.4007,27.4007,116200.0
2014-11-20 14:05:00,31.7,31.7,31.66,31.68,102400.0,27.4007,27.4007,27.3661,27.3834,102400.0
2014-11-20 14:10:00,31.69,31.69,31.67,31.67,77000.0,27.392,27.392,27.3748,27.3748,77000.0
2014-11-20 14:15:00,31.67,31.69,31.67,31.68,70800.0,27.3748,27.392,27.3748,27.3834,70800.0
2014-11-20 14:20:00,31.68,31.69,31.67,31.67,54000.0,27.3834,27.392,27.3748,27.3748,54000.0
2014-11-20 14:25:00,31.68,31.7,31.67,31.68,84600.0,27.3834,27.4007,27.3748,27.3834,84600.0
2014-11-20 14:30:00,31.68,31.69,31.67,31.67,58400.0,27.3834,27.392,27.3748,27.3748,58400.0
2014-11-20 14:35:00,31.67,31.68,31.66,31.67,55000.0,27.3748,27.3834,27.3661,27.3748,55000.0
2014-11-20 14:40:00,31.67,31.67,31.63,31.65,66200.0,27.3748,27.3748,27.3402,27.3575,66200.0
2014-11-20 14:45:00,31.65,31.66,31.64,31.66,140200.0,27.3575,27.3661,27.3488,27.3661,140200.0
2014-11-20 14:50:00,31.66,31.7,31.65,31.7,136800.0,27.3661,27.4007,27.3575,27.4007,136800.0
2014-11-20 14:55:00,31.7,31.71,31.69,31.69,62400.0,27.4007,27.4093,27.392,27.392,62400.0
2014-11-20 15:00:00,31.7,31.7,31.67,31.7,121200.0,27.4007,27.4007,27.3748,27.4007,121200.0
2014-11-20 15:05:00,31.7,31.72,31.69,31.72,189200.0,27.4007,27.418,27.392,27.418,189200.0
2014-11-20 15:10:00,31.72,31.72,31.69,31.69,114800.0,27.418,27.418,27.392,27.392,114800.0
2014-11-20 15:15:00,31.69,31.7,31.67,31.68,95400.0,27.392,27.4007,27.3748,27.3834,95400.0
2014-11-20 15:20:00,31.68,31.72,31.68,31.71,283800.0,27.3834,27.418,27.3834,27.4093,283800.0
2014-11-20 15:25:00,31.72,31.75,31.72,31.75,400200.0,27.418,27.4439,27.418,27.4439,400200.0
2014-11-20 15:30:00,31.75,31.77,31.74,31.75,428200.0,27.4439,27.4612,27.4353,27.4439,428200.0
2014-11-20 15:35:00,31.75,31.76,31.73,31.75,371000.0,27.4439,27.4525,27.4266,27.4439,371000.0
2014-11-20 15:40:00,31.74,31.75,31.73,31.74,177600.0,27.4353,27.4439,27.4266,27.4353,177600.0
2014-11-20 15:45:00,31.74,31.74,31.63,31.65,442200.0,27.4353,27.4353,27.3402,27.3575,442200.0
2014-11-20 15:50:00,31.65,31.67,31.63,31.65,282400.0,27.3575,27.3748,27.3402,27.3575,282400.0
2014-11-20 15:55:00,31.65,31.7,31.65,31.68,459600.0,27.3575,27.4007,27.3575,27.3834,459600.0
2014-11-21 09:30:00,31.94,32.12,31.92,31.96,791200.0,27.6081,27.7637,27.5908,27.6254,791200.0
2014-11-21 09:35:00,31.95,32.04,31.94,32.01,102600.0,27.6168,27.6946,27.6081,27.6686,102600.0
2014-11-21 09:40:00,32.0,32.01,31.94,31.99,107800.0,27.66,27.6686,27.6081,27.6514,107800.0
2014-11-21 09:45:00,31.99,32.0,31.89,31.93,144200.0,27.6514,27.66,27.5649,27.5995,144200.0
2014-11-21 09:50:00,31.92,31.93,31.82,31.83,123000.0,27.5908,27.5995,27.5044,27.5131,123000.0
2014-11-21 09:55:00,31.83,31.84,31.74,31.74,192400.0,27.5131,27.5217,27.4353,27.4353,192400.0
2014-11-21 10:00:00,31.75,31.78,31.73,31.75,91000.0,27.4439,27.4698,27.4266,27.4439,91000.0
2014-11-21 10:05:00,31.74,31.76,31.74,31.74,67200.0,27.4353,27.4525,27.4353,27.4353,67200.0
2014-11-21 10:10:00,31.74,31.77,31.74,31.75,51600.0,27.4353,27.4612,27.4353,27.4439,51600.0
2014-11-21 10:15:00,31.74,31.77,31.74,31.75,112400.0,27.4353,27.4612,27.4353,27.4439,112400.0
2014-11-21 10:20:00,31.74,31.75,31.71,31.75,153200.0,27.4353,27.4439,27.4093,27.4439,153200.0
2014-11-21 10:25:00,31.73,31.75,31.71,31.73,86400.0,27.4266,27.4439,27.4093,27.4266,86400.0
2014-11-21 10:30:00,31.73,31.75,31.73,31.75,56600.0,27.4266,27.4439,27.4266,27.4439,56600.0
2014-11-21 10:35:00,31.75,31.77,31.74,31.75,88000.0,27.4439,27.4612,27.4353,27.4439,88000.0
2014-11-21 10:40:00,31.75,31.8,31.75,31.77,198200.0,27.4439,27.4871,27.4439,27.4612,198200.0
2014-11-21 10:45:00,31.77,31.77,31.74,31.75,67600.0,27.4612,27.4612,27.4353,27.4439,67600.0
2014-11-21 10:50:00,31.75,31.75,31.71,31.73,45800.0,27.4439,27.4439,27.4093,27.4266,45800.0
2014-11-21 10:55:00,31.73,31.75,31.71,31.72,59800.0,27.4266,27.4439,27.4093,27.418,59800.0
2014-11-21 11:00:00,31.72,31.76,31.71,31.74,427600.0,27.418,27.4525,27.4093,27.4353,427600.0
2014-11-21 11:05:00,31.74,31.75,31.73,31.75,72200.0,27.4353,27.4439,27.4266,27.4439,72200.0
2014-11-21 11:10:00,31.75,31.77,31.75,31.75,135200.0,27.4439,27.4612,27.4439,27.4439,135200.0
2014-11-21 11:15:00,31.75,31.78,31.74,31.78,62400.0,27.4439,27.4698,27.4353,27.4698,62400.0
2014-11-21 11:20:00,31.78,31.78,31.75,31.76,42800.0,27.4698,27.4698,27.4439,27.4525,42800.0
2014-11-21 11:25:00,31.75,31.78,31.75,31.77,74800.0,27.4439,27.4698,27.4439,27.4612,74800.0
2014-11-21 11:30:00,31.78,31.78,31.76,31.76,43600.0,27.4698,27.4698,27.4525,27.4525,43600.0
2014-11-21 11:35:00,31.76,31.77,31.72,31.72,43000.0,27.4525,27.4612,27.418,27.418,43000.0
2014-11-21 11:40:00,31.72,31.77,31.71,31.75,76800.0,27.418,27.4612,27.4093,27.4439,76800.0
2014-11-21 11:45:00,31.76,31.81,31.75,31.81,69000.0,27.4525,27.4958,27.4439,27.4958,69000.0
2014-11-21 11:50:00,31.82,31.86,31.81,31.83,61400.0,27.5044,27.539,27.4958,27.5131,61400.0
2014-11-21 11:55:00,31.83,31.85,31.8,31.81,140000.0,27.5131,27.5303,27.4871,27.4958,140000.0
2014-11-21 12:00:00,31.81,31.85,31.79,31.82,145000.0,27.4958,27.5303,27.4785,27.5044,145000.0
2014-11-21 12:05:00,31.82,31.85,31.81,31.84,187600.0,27.5044,27.5303,27.4958,27.5217,187600.0
2014-11-21 12:10:00,31.84,31.86,31.82,31.82,39800.0,27.5217,27.539,27.5044,27.5044,39800.0
2014-11-21 12:15:00,31.82,31.84,31.82,31.83,39400.0,27.5044,27.5217,27.5044,27.5131,39400.0
2014-11-21 12:20:00,31.82,31.83,31.82,31.82,52000.0,27.5044,27.5131,27.5044,27.5044,52000.0
2014-11-21 12:25:00,31.82,31.83,31.82,31.82,47600.0,27.5044,27.5131,27.5044,27.5044,47600.0
2014-11-21 12:30:00,31.82,31.83,31.8,31.81,54400.0,27.5044,27.5131,27.4871,27.4958,54400.0
2014-11-21 12:35:00,31.81,31.82,31.8,31.8,38600.0,27.4958,27.5044,27.4871,27.4871,38600.0
2014-11-21 12:40:00,31.8,31.83,31.8,31.82,37200.0,27.4871,27.5131,27.4871,27.5044,37200.0
2014-11-21 12:45:00,31.83,31.83,31.81,31.81,44400.0,27.5131,27.5131,27.4958,27.4958,44400.0
2014-11-21 12:50:00,31.81,31.81,31.77,31.77,78400.0,27.4958,27.4958,27.4612,27.4612,78400.0
2014-11-21 12:55:00,31.77,31.77,31.74,31.76,88200.0,27.4612,27.4612,27.4353,27.4525,88200.0
2014-11-21 13:00:00,31.76,31.77,31.74,31.75,37400.0,27.4525,27.4612,27.4353,27.4439,37400.0
2014-11-21 13:05:00,31.75,31.77,31.75,31.77,38400.0,27.4439,27.4612,27.4439,27.4612,38400.0
2014-11-21 13:10:00,31.77,31.79,31.77,31.78,53000.0,27.4612,27.4785,27.4612,27.4698,53000.0
2014-11-21 13:15:00,31.77,31.78,31.77,31.77,49600.0,27.4612,27.4698,27.4612,27.4612,49600.0
2014-11-21 13:20:00,31.77,31.78,31.76,31.78,31400.0,27.4612,27.4698,27.4525,27.4698,31400.0
2014-11-21 13:25:00,31.78,31.78,31.74,31.74,46800.0,27.4698,27.4698,27.4353,27.4353,46800.0
2014-11-21 13:30:00,31.74,31.78,31.74,31.75,80800.0,27.4353,27.4698,27.4353,27.4439,80800.0
2014-11-21 13:35:00,31.76,31.78,31.75,31.77,61400.0,27.4525,27.4698,27.4439,27.4612,61400.0
2014-11-21 13:40:00,31.77,31.78,31.76,31.77,51000.0,27.4612,27.4698,27.4525,27.4612,51000.0
2014-11-21 13:45:00,31.77,31.82,31.77,31.82,56000.0,27.4612,27.5044,27.4612,27.5044,56000.0
2014-11-21 13:50:00,31.82,31.83,31.8,31.83,93600.0,27.5044,27.5131,27.4871,27.5131,93600.0
2014-11-21 13:55:00,31.83,31.84,31.8,31.82,64000.0,27.5131,27.5217,27.4871,27.5044,64000.0
2014-11-21 14:00:00,31.81,31.82,31.79,31.79,104000.0,27.4958,27.5044,27.4785,27.4785,104000.0
2014-11-21 14:05:00,31.79,31.79,31.77,31.77,57600.0,27.4785,27.4785,27.4612,27.4612,57600.0
2014-11-21 14:10:00,31.77,31.78,31.76,31.77,124800.0,27.4612,27.4698,27.4525,27.4612,124800.0
2014-11-21 14:15:00,31.77,31.79,31.77,31.77,63000.0,27.4612,27.4785,27.4612,27.4612,63000.0
2014-11-21 14:20:00,31.77,31.79,31.75,31.79,85400.0,27.4612,27.4785,27.4439,27.4785,85400.0
2014-11-21 14:25:00,31.79,31.79,31.77,31.79,86200.0,27.4785,27.4785,27.4612,27.4785,86200.0
2014-11-21 14:30:00,31.78,31.83,31.78,31.82,231600.0,27.4698,27.5131,27.4698,27.5044,231600.0
2014-11-21 14:35:00,31.82,31.84,31.76,31.77,171600.0,27.5044,27.5217,27.4525,27.4612,171600.0
2014-11-21 14:40:00,31.77,31.83,31.77,31.82,123600.0,27.4612,27.5131,27.4612,27.5044,123600.0
2014-11-21 14:45:00,31.82,31.82,31.79,31.82,156600.0,27.5044,27.5044,27.4785,27.5044,156600.0
2014-11-21 14:50:00,31.82,31.82,31.79,31.81,124000.0,27.5044,27.5044,27.4785,27.4958,124000.0
2014-11-21 14:55:00,31.81,31.81,31.78,31.8,89000.0,27.4958,27.4958,27.4698,27.4871,89000.0
2014-11-21 15:00:00,31.8,31.81,31.79,31.79,114000.0,27.4871,27.4958,27.4785,27.4785,114000.0
2014-11-21 15:05:00,31.79,31.8,31.78,31.79,58600.0,27.4785,27.4871,27.4698,27.4785,58600.0
2014-11-21 15:10:00,31.79,31.81,31.78,31.8,61200.0,27.4785,27.4958,27.4698,27.4871,61200.0
2014-11-21 15:15:00,31.8,31.81,31.8,31.8,63000.0,27.4871,27.4958,27.4871,27.4871,63000.0
2014-11-21 15:20:00,31.81,31.81,31.78,31.78,73800.0,27.4958,27.4958,27.4698,27.4698,73800.0
2014-11-21 15:25:00,31.78,31.79,31.78,31.79,52800.0,27.4698,27.4785,27.4698,27.4785,52800.0
2014-11-21 15:30:00,31.79,31.81,31.78,31.79,180000.0,27.4785,27.4958,27.4698,27.4785,180000.0
2014-11-21 15:35:00,31.79,31.8,31.78,31.8,156200.0,27.4785,27.4871,27.4698,27.4871,156200.0
2014-11-21 15:40:00,31.8,31.81,31.77,31.79,132800.0,27.4871,27.4958,27.4612,27.4785,132800.0
2014-11-21 15:45:00,31.79,31.79,31.74,31.75,220600.0,27.4785,27.4785,27.4353,27.4439,220600.0
2014-11-21 15:50:00,31.75,31.76,31.75,31.76,448000.0,27.4439,27.4525,27.4439,27.4525,448000.0
2014-11-21 15:55:00,31.75,31.79,31.75,31.79,627200.0,27.4439,27.4785,27.4439,27.4785,627200.0
2014-11-24 09:30:00,31.79,31.86,31.79,31.83,185000.0,27.4785,27.539,27.4785,27.5131,185000.0
2014-11-24 09:35:00,31.84,31.93,31.81,31.81,77800.0,27.5217,27.5995,27.4958,27.4958,77800.0
2014-11-24 09:40:00,31.82,31.88,31.82,31.84,44400.0,27.5044,27.5563,27.5044,27.5217,44400.0
2014-11-24 09:45:00,31.84,31.85,31.8,31.81,111200.0,27.5217,27.5303,27.4871,27.4958,111200.0
2014-11-24 09:50:00,31.81,31.86,31.8,31.83,77600.0,27.4958,27.539,27.4871,27.5131,77600.0
2014-11-24 09:55:00,31.83,31.84,31.74,31.74,166400.0,27.5131,27.5217,27.4353,27.4353,166400.0
2014-11-24 10:00:00,31.73,31.84,31.71,31.83,237600.0,27.4266,27.5217,27.4093,27.5131,237600.0
2014-11-24 10:05:00,31.84,31.85,31.75,31.84,166400.0,27.5217,27.5303,27.4439,27.5217,166400.0
2014-11-24 10:10:00,31.84,31.87,31.83,31.86,95000.0,27.5217,27.5476,27.5131,27.539,95000.0
2014-11-24 10:15:00,31.86,31.88,31.8,31.81,150200.0,27.539,27.5563,27.4871,27.4958,150200.0
2014-11-24 10:20:00,31.81,31.85,31.78,31.82,76200.0,27.4958,27.5303,27.4698,27.5044,76200.0
2014-11-24 10:25:00,31.82,31.82,31.75,31.76,121000.0,27.5044,27.5044,27.4439,27.4525,121000.0
2014-11-24 10:30:00,31.76,31.77,31.68,31.68,283800.0,27.4525,27.4612,27.3834,27.3834,283800.0
2014-11-24 10:35:00,31.68,31.76,31.66,31.74,206200.0,27.3834,27.4525,27.3661,27.4353,206200.0
2014-11-24 10:40:00,31.75,31.81,31.74,31.81,54400.0,27.4439,27.4958,27.4353,27.4958,54400.0
2014-11-24 10:45:00,31.81,31.81,31.68,31.73,142800.0,27.4958,27.4958,27.3834,27.4266,142800.0
2014-11-24 10:50:00,31.73,31.75,31.73,31.75,79800.0,27.4266,27.4439,27.4266,27.4439,79800.0
2014-11-24 10:55:00,31.73,31.76,31.71,31.76,66200.0,27.4266,27.4525,27.4093,27.4525,66200.0
2014-11-24 11:00:00,31.76,31.78,31.7,31.71,97400.0,27.4525,27.4698,27.4007,27.4093,97400.0
2014-11-24 11:05:00,31.72,31.75,31.7,31.74,55000.0,27.418,27.4439,27.4007,27.4353,55000.0
2014-11-24 11:10:00,31.75,31.75,31.73,31.74,42200.0,27.4439,27.4439,27.4266,27.4353,42200.0
2014-11-24 11:15:00,31.74,31.74,31.68,31.73,33400.0,27.4353,27.4353,27.3834,27.4266,33400.0
2014-11-24 11:20:00,31.73,31.74,31.72,31.72,28200.0,27.4266,27.4353,27.418,27.418,28200.0
2014-11-24 11:25:00,31.72,31.74,31.71,31.73,45800.0,27.418,27.4353,27.4093,27.4266,45800.0
2014-11-24 11:30:00,31.73,31.75,31.73,31.74,40800.0,27.4266,27.4439,27.4266,27.4353,40800.0
2014-11-24 11:35:00,31.74,31.75,31.72,31.74,47800.0,27.4353,27.4439,27.418,27.4353,47800.0
2014-11-24 11:40:00,31.74,31.74,31.71,31.73,55000.0,27.4353,27.4353,27.4093,27.4266,55000.0
2014-11-24 11:45:00,31.73,31.75,31.73,31.75,50200.0,27.4266,27.4439,27.4266,27.4439,50200.0
2014-11-24 11:50:00,31.74,31.75,31.72,31.73,43200.0,27.4353,27.4439,27.418,27.4266,43200.0
2014-11-24 11:55:00,31.73,31.75,31.72,31.73,42200.0,27.4266,27.4439,27.418,27.4266,42200.0
2014-11-24 12:00:00,31.73,31.73,31.7,31.73,49000.0,27.4266,27.4266,27.4007,27.4266,49000.0
2014-11-24 12:05:00,31.73,31.75,31.73,31.75,26000.0,27.4266,27.4439,27.4266,27.4439,26000.0
2014-11-24 12:10:00,31.75,31.75,31.73,31.75,30600.0,27.4439,27.4439,27.4266,27.4439,30600.0
2014-11-24 12:15:00,31.75,31.75,31.73,31.73,16600.0,27.4439,27.4439,27.4266,27.4266,16600.0
2014-11-24 12:20:00,31.74,31.76,31.73,31.75,30000.0,27.4353,27.4525,27.4266,27.4439,30000.0
2014-11-24 12:25:00,31.75,31.76,31.73,31.73,32000.0,27.4439,27.4525,27.4266,27.4266,32000.0
2014-11-24 12:30:00,31.74,31.75,31.73,31.75,33600.0,27.4353,27.4439,27.4266,27.4439,33600.0
2014-11-24 12:35:00,31.76,31.76,31.73,31.73,27600.0,27.4525,27.4525,27.4266,27.4266,27600.0
2014-11-24 12:40:00,31.73,31.74,31.7,31.71,34200.0,27.4266,27.4353,27.4007,27.4093,34200.0
2014-11-24 12:45:00,31.71,31.73,31.7,31.73,24800.0,27.4093,27.4266,27.4007,27.4266,24800.0
2014-11-24 12:50:00,31.73,31.74,31.73,31.73,14400.0,27.4266,27.4353,27.4266,27.4266,14400.0
2014-11-24 12:55:00,31.72,31.73,31.68,31.7,36800.0,27.418,27.4266,27.3834,27.4007,36800.0
2014-11-24 13:00:00,31.7,31.7,31.68,31.7,27400.0,27.4007,27.4007,27.3834,27.4007,27400.0
2014-11-24 13:05:00,31.7,31.72,31.7,31.72,21600.0,27.4007,27.418,27.4007,27.418,21600.0
2014-11-24 13:10:00,31.72,31.78,31.72,31.78,57400.0,27.418,27.4698,27.418,27.4698,57400.0
2014-11-24 13:15:00,31.78,31.79,31.77,31.78,54000.0,27.4698,27.4785,27.4612,27.4698,54000.0
2014-11-24 13:20:00,31.78,31.81,31.78,31.81,65000.0,27.4698,27.4958,27.4698,27.4958,65000.0
2014-11-24 13:25:00,31.81,31.81,31.75,31.77,167800.0,27.4958,27.4958,27.4439,27.4612,167800.0
2014-11-24 13:30:00,31.77,31.77,31.74,31.75,33400.0,27.4612,27.4612,27.4353,27.4439,33400.0
2014-11-24 13:35:00,31.75,31.76,31.74,31.75,44000.0,27.4439,27.4525,27.4353,27.4439,44000.0
2014-11-24 13:40:00,31.75,31.75,31.74,31.75,43000.0,27.4439,27.4439,27.4353,27.4439,43000.0
2014-11-24 13:45:00,31.75,31.75,31.74,31.75,36200.0,27.4439,27.4439,27.4353,27.4439,36200.0
2014-11-24 13:50:00,31.75,31.81,31.75,31.77,158800.0,27.4439,27.4958,27.4439,27.4612,158800.0
2014-11-24 13:55:00,31.77,31.84,31.75,31.81,179000.0,27.4612,27.5217,27.4439,27.4958,179000.0
2014-11-24 14:00:00,31.82,31.84,31.79,31.8,231200.0,27.5044,27.5217,27.4785,27.4871,231200.0
2014-11-24 14:05:00,31.8,31.81,31.8,31.8,64800.0,27.4871,27.4958,27.4871,27.4871,64800.0
2014-11-24 14:10:00,31.8,31.81,31.78,31.81,37600.0,27.4871,27.4958,27.4698,27.4958,37600.0
2014-11-24 14:15:00,31.81,31.82,31.79,31.79,42000.0,27.4958,27.5044,27.4785,27.4785,42000.0
2014-11-24 14:20:00,31.79,31.8,31.75,31.8,60800.0,27.4785,27.4871,27.4439,27.4871,60800.0
2014-11-24 14:25:00,31.8,31.81,31.79,31.79,68800.0,27.4871,27.4958,27.4785,27.4785,68800.0
2014-11-24 14:30:00,31.79,31.81,31.79,31.8,54600.0,27.4785,27.4958,27.4785,27.4871,54600.0
2014-11-24 14:35:00,31.8,31.81,31.79,31.8,47200.0,27.4871,27.4958,27.4785,27.4871,47200.0
2014-11-24 14:40:00,31.81,31.81,31.78,31.79,72000.0,27.4958,27.4958,27.4698,27.4785,72000.0
2014-11-24 14:45:00,31.79,31.82,31.78,31.81,98000.0,27.4785,27.5044,27.4698,27.4958,98000.0
2014-11-24 14:50:00,31.81,31.81,31.8,31.81,52600.0,27.4958,27.4958,27.4871,27.4958,52600.0
2014-11-24 14:55:00,31.81,31.81,31.78,31.79,34600.0,27.4958,27.4958,27.4698,27.4785,34600.0
2014-11-24 15:00:00,31.79,31.8,31.79,31.8,81800.0,27.4785,27.4871,27.4785,27.4871,81800.0
2014-11-24 15:05:00,31.8,31.8,31.77,31.77,80800.0,27.4871,27.4871,27.4612,27.4612,80800.0
2014-11-24 15:10:00,31.77,31.8,31.76,31.76,56200.0,27.4612,27.4871,27.4525,27.4525,56200.0
2014-11-24 15:15:00,31.76,31.77,31.72,31.73,105800.0,27.4525,27.4612,27.418,27.4266,105800.0
2014-11-24 15:20:00,31.73,31.78,31.73,31.77,65800.0,27.4266,27.4698,27.4266,27.4612,65800.0
2014-11-24 15:25:00,31.77,31.77,31.74,31.75,111000.0,27.4612,27.4612,27.4353,27.4439,111000.0
2014-11-24 15:30:00,31.75,31.78,31.74,31.75,189800.0,27.4439,27.4698,27.4353,27.4439,189800.0
2014-11-24 15:35:00,31.75,31.76,31.75,31.75,101000.0,27.4439,27.4525,27.4439,27.4439,101000.0
2014-11-24 15:40:00,31.75,31.75,31.73,31.73,125600.0,27.4439,27.4439,27.4266,27.4266,125600.0
2014-11-24 15:45:00,31.73,31.75,31.72,31.74,137000.0,27.4266,27.4439,27.418,27.4353,137000.0
2014-11-24 15:50:00,31.74,31.75,31.72,31.75,243200.0,27.4353,27.4439,27.418,27.4439,243200.0
2014-11-24 15:55:00,31.75,31.75,31.73,31.75,315200.0,27.4439,27.4439,27.4266,27.4439,315200.0
2014-11-25 09:30:00,32.23,32.43,32.17,32.43,463800.0,27.8588,28.0317,27.8069,28.0317,463800.0
2014-11-25 09:35:00,32.43,32.46,32.29,32.35,282600.0,28.0317,28.0576,27.9107,27.9625,282600.0
2014-11-25 09:40:00,32.35,32.47,32.35,32.43,179000.0,27.9625,28.0663,27.9625,28.0317,179000.0
2014-11-25 09:45:00,32.44,32.44,32.35,32.35,50600.0,28.0403,28.0403,27.9625,27.9625,50600.0
2014-11-25 09:50:00,32.35,32.35,32.31,32.32,108600.0,27.9625,27.9625,27.928,27.9366,108600.0
2014-11-25 09:55:00,32.32,32.41,32.32,32.35,201800.0,27.9366,28.0144,27.9366,27.9625,201800.0
2014-11-25 10:00:00,32.35,32.35,32.28,32.3,360600.0,27.9625,27.9625,27.902,27.9193,360600.0
2014-11-25 10:05:00,32.3,32.31,32.24,32.26,160600.0,27.9193,27.928,27.8674,27.8847,160600.0
2014-11-25 10:10:00,32.26,32.26,32.22,32.23,135400.0,27.8847,27.8847,27.8502,27.8588,135400.0
2014-11-25 10:15:00,32.24,32.26,32.22,32.23,134800.0,27.8674,27.8847,27.8502,27.8588,134800.0
2014-11-25 10:20:00,32.23,32.23,32.17,32.18,78600.0,27.8588,27.8588,27.8069,27.8156,78600.0
2014-11-25 10:25:00,32.17,32.32,32.15,32.32,154600.0,27.8069,27.9366,27.7897,27.9366,154600.0
2014-11-25 10:30:00,32.31,32.36,32.3,32.35,133600.0,27.928,27.9712,27.9193,27.9625,133600.0
2014-11-25 10:35:00,32.35,32.37,32.35,32.35,196400.0,27.9625,27.9798,27.9625,27.9625,196400.0
2014-11-25 10:40:00,32.35,32.37,32.35,32.35,100200.0,27.9625,27.9798,27.9625,27.9625,100200.0
2014-11-25 10:45:00,32.36,32.38,32.35,32.36,76000.0,27.9712,27.9885,27.9625,27.9712,76000.0
2014-11-25 10:50:00,32.36,32.38,32.35,32.37,85600.0,27.9712,27.9885,27.9625,27.9798,85600.0
2014-11-25 10:55:00,32.37,32.37,32.35,32.35,55800.0,27.9798,27.9798,27.9625,27.9625,55800.0
2014-11-25 11:00:00,32.35,32.37,32.35,32.36,152200.0,27.9625,27.9798,27.9625,27.9712,152200.0
2014-11-25 11:05:00,32.35,32.37,32.35,32.37,168400.0,27.9625,27.9798,27.9625,27.9798,168400.0
2014-11-25 11:10:00,32.36,32.37,32.35,32.35,90400.0,27.9712,27.9798,27.9625,27.9625,90400.0
2014-11-25 11:15:00,32.35,32.37,32.35,32.35,150400.0,27.9625,27.9798,27.9625,27.9625,150400.0
2014-11-25 11:20:00,32.35,32.36,32.35,32.35,78000.0,27.9625,27.9712,27.9625,27.9625,78000.0
2014-11-25 11:25:00,32.35,32.37,32.35,32.35,96400.0,27.9625,27.9798,27.9625,27.9625,96400.0
2014-11-25 11:30:00,32.35,32.38,32.35,32.38,160200.0,27.9625,27.9885,27.9625,27.9885,160200.0
2014-11-25 11:35:00,32.38,32.38,32.36,32.36,236000.0,27.9885,27.9885,27.9712,27.9712,236000.0
2014-11-25 11:40:00,32.35,32.37,32.27,32.31,251200.0,27.9625,27.9798,27.8934,27.928,251200.0
2014-11-25 11:45:00,32.31,32.34,32.28,32.31,83000.0,27.928,27.9539,27.902,27.928,83000.0
2014-11-25 11:50:00,32.31,32.31,32.24,32.24,70000.0,27.928,27.928,27.8674,27.8674,70000.0
2014-11-25 11:55:00,32.24,32.29,32.23,32.27,66400.0,27.8674,27.9107,27.8588,27.8934,66400.0
2014-11-25 12:00:00,32.27,32.29,32.27,32.27,48600.0,27.8934,27.9107,27.8934,27.8934,48600.0
2014-11-25 12:05:00,32.27,32.27,32.23,32.23,59600.0,27.8934,27.8934,27.8588,27.8588,59600.0
2014-11-25 12:10:00,32.23,32.27,32.23,32.23,68600.0,27.8588,27.8934,27.8588,27.8588,68600.0
2014-11-25 12:15:00,32.23,32.23,32.17,32.17,211000.0,27.8588,27.8588,27.8069,27.8069,211000.0
2014-11-25 12:20:00,32.17,32.18,32.16,32.18,49200.0,27.8069,27.8156,27.7983,27.8156,49200.0
2014-11-25 12:25:00,32.18,32.2,32.15,32.15,60600.0,27.8156,27.8329,27.7897,27.7897,60600.0
2014-11-25 12:30:00,32.16,32.18,32.14,32.14,50400.0,27.7983,27.8156,27.781,27.781,50400.0
2014-11-25 12:35:00,32.14,32.21,32.14,32.21,94200.0,27.781,27.8415,27.781,27.8415,94200.0
2014-11-25 12:40:00,32.21,32.25,32.21,32.24,81400.0,27.8415,27.8761,27.8415,27.8674,81400.0
2014-11-25 12:45:00,32.24,32.24,32.22,32.24,139400.0,27.8674,27.8674,27.8502,27.8674,139400.0
2014-11-25 12:50:00,32.24,32.24,32.21,32.21,76600.0,27.8674,27.8674,27.8415,27.8415,76600.0
2014-11-25 12:55:00,32.21,32.22,32.16,32.18,61400.0,27.8415,27.8502,27.7983,27.8156,61400.0
2014-11-25 13:00:00,32.17,32.17,32.11,32.11,50000.0,27.8069,27.8069,27.7551,27.7551,50000.0
2014-11-25 13:05:00,32.11,32.13,32.07,32.11,158000.0,27.7551,27.7724,27.7205,27.7551,158000.0
2014-11-25 13:10:00,32.11,32.14,32.09,32.1,44200.0,27.7551,27.781,27.7378,27.7464,44200.0
2014-11-25 13:15:00,32.1,32.14,32.1,32.14,31200.0,27.7464,27.781,27.7464,27.781,31200.0
2014-11-25 13:20:00,32.13,32.14,32.12,32.13,39400.0,27.7724,27.781,27.7637,27.7724,39400.0
2014-11-25 13:25:00,32.13,32.16,32.13,32.13,24000.0,27.7724,27.7983,27.7724,27.7724,24000.0
2014-11-25 13:30:00,32.13,32.13,32.1,32.1,61200.0,27.7724,27.7724,27.7464,27.7464,61200.0
2014-11-25 13:35:00,32.1,32.16,32.1,32.12,71000.0,27.7464,27.7983,27.7464,27.7637,71000.0
2014-11-25 13:40:00,32.12,32.16,32.11,32.15,42000.0,27.7637,27.7983,27.7551,27.7897,42000.0
2014-11-25 13:45:00,32.15,32.15,32.1,32.12,105400.0,27.7897,27.7897,27.7464,27.7637,105400.0
2014-11-25 13:50:00,32.12,32.12,32.06,32.07,92800.0,27.7637,27.7637,27.7119,27.7205,92800.0
2014-11-25 13:55:00,32.07,32.08,32.03,32.04,95800.0,27.7205,27.7291,27.6859,27.6946,95800.0
2014-11-25 14:00:00,32.04,32.05,32.01,32.04,107800.0,27.6946,27.7032,27.6686,27.6946,107800.0
2014-11-25 14:05:00,32.05,32.07,32.0,32.02,168000.0,27.7032,27.7205,27.66,27.6773,168000.0
2014-11-25 14:10:00,32.02,32.05,32.02,32.05,62400.0,27.6773,27.7032,27.6773,27.7032,62400.0
2014-11-25 14:15:00,32.05,32.07,32.04,32.04,49200.0,27.7032,27.7205,27.6946,27.6946,49200.0
2014-11-25 14:20:00,32.05,32.08,32.04,32.07,39200.0,27.7032,27.7291,27.6946,27.7205,39200.0
2014-11-25 14:25:00,32.06,32.07,32.02,32.05,72800.0,27.7119,27.7205,27.6773,27.7032,72800.0
2014-11-25 14:30:00,32.05,32.06,32.03,32.06,32400.0,27.7032,27.7119,27.6859,27.7119,32400.0
2014-11-25 14:35:00,32.06,32.07,32.05,32.05,36800.0,27.7119,27.7205,27.7032,27.7032,36800.0
2014-11-25 14:40:00,32.05,32.09,32.05,32.07,44800.0,27.7032,27.7378,27.7032,27.7205,44800.0
2014-11-25 14:45:00,32.07,32.08,32.05,32.08,235800.0,27.7205,27.7291,27.7032,27.7291,235800.0
2014-11-25 14:50:00,32.07,32.09,32.07,32.08,47200.0,27.7205,27.7378,27.7205,27.7291,47200.0
2014-11-25 14:55:00,32.08,32.09,32.06,32.09,50400.0,27.7291,27.7378,27.7119,27.7378,50400.0
2014-11-25 15:00:00,32.09,32.1,32.07,32.1,68000.0,27.7378,27.7464,27.7205,27.7464,68000.0
2014-11-25 15:05:00,32.1,32.12,32.09,32.1,64000.0,27.7464,27.7637,27.7378,27.7464,64000.0
2014-11-25 15:10:00,32.1,32.11,32.1,32.1,44000.0,27.7464,27.7551,27.7464,27.7464,44000.0
2014-11-25 15:15:00,32.1,32.1,32.07,32.09,66200.0,27.7464,27.7464,27.7205,27.7378,66200.0
2014-11-25 15:20:00,32.08,32.1,32.07,32.1,125800.0,27.7291,27.7464,27.7205,27.7464,125800.0
2014-11-25 15:25:00,32.1,32.11,32.08,32.08,152000.0,27.7464,27.7551,27.7291,27.7291,152000.0
2014-11-25 15:30:00,32.08,32.1,32.08,32.1,151400.0,27.7291,27.7464,27.7291,27.7464,151400.0
2014-11-25 15:35:00,32.1,32.11,32.1,32.1,135400.0,27.7464,27.7551,27.7464,27.7464,135400.0
2014-11-25 15:40:00,32.1,32.1,32.1,32.1,108000.0,27.7464,27.7464,27.7464,27.7464,108000.0
2014-11-25 15:45:00,32.1,32.13,32.1,32.13,497800.0,27.7464,27.7724,27.7464,27.7724,497800.0
2014-11-25 15:50:00,32.13,32.13,32.02,32.02,736200.0,27.7724,27.7724,27.6773,27.6773,736200.0
2014-11-25 15:55:00,32.03,32.04,31.99,32.03,1398400.0,27.6859,27.6946,27.6514,27.6859,1398400.0
2014-11-26 09:30:00,32.12,32.34,32.12,32.27,202000.0,27.7637,27.9539,27.7637,27.8934,202000.0
2014-11-26 09:35:00,32.25,32.31,32.24,32.3,93600.0,27.8761,27.928,27.8674,27.9193,93600.0
2014-11-26 09:40:00,32.31,32.35,32.29,32.3,99400.0,27.928,27.9625,27.9107,27.9193,99400.0
2014-11-26 09:45:00,32.3,32.3,32.25,32.28,81600.0,27.9193,27.9193,27.8761,27.902,81600.0
2014-11-26 09:50:00,32.27,32.3,32.24,32.26,168600.0,27.8934,27.9193,27.8674,27.8847,168600.0
2014-11-26 09:55:00,32.24,32.27,32.24,32.26,56800.0,27.8674,27.8934,27.8674,27.8847,56800.0
2014-11-26 10:00:00,32.26,32.32,32.25,32.3,128600.0,27.8847,27.9366,27.8761,27.9193,128600.0
2014-11-26 10:05:00,32.3,32.3,32.27,32.27,51800.0,27.9193,27.9193,27.8934,27.8934,51800.0
2014-11-26 10:10:00,32.27,32.27,32.24,32.24,49200.0,27.8934,27.8934,27.8674,27.8674,49200.0
2014-11-26 10:15:00,32.24,32.26,32.24,32.26,46400.0,27.8674,27.8847,27.8674,27.8847,46400.0
2014-11-26 10:20:00,32.25,32.26,32.21,32.23,46400.0,27.8761,27.8847,27.8415,27.8588,46400.0
2014-11-26 10:25:00,32.23,32.24,32.21,32.23,56600.0,27.8588,27.8674,27.8415,27.8588,56600.0
2014-11-26 10:30:00,32.23,32.23,32.21,32.21,80400.0,27.8588,27.8588,27.8415,27.8415,80400.0
2014-11-26 10:35:00,32.21,32.24,32.21,32.22,53200.0,27.8415,27.8674,27.8415,27.8502,53200.0
2014-11-26 10:40:00,32.22,32.24,32.21,32.24,35400.0,27.8502,27.8674,27.8415,27.8674,35400.0
2014-11-26 10:45:00,32.24,32.24,32.23,32.24,72400.0,27.8674,27.8674,27.8588,27.8674,72400.0
2014-11-26 10:50:00,32.24,32.25,32.23,32.24,94800.0,27.8674,27.8761,27.8588,27.8674,94800.0
2014-11-26 10:55:00,32.25,32.26,32.22,32.22,52800.0,27.8761,27.8847,27.8502,27.8502,52800.0
2014-11-26 11:00:00,32.22,32.26,32.22,32.23,105800.0,27.8502,27.8847,27.8502,27.8588,105800.0
2014-11-26 11:05:00,32.23,32.24,32.22,32.22,57000.0,27.8588,27.8674,27.8502,27.8502,57000.0
2014-11-26 11:10:00,32.22,32.24,32.21,32.24,112200.0,27.8502,27.8674,27.8415,27.8674,112200.0
2014-11-26 11:15:00,32.24,32.24,32.21,32.23,81000.0,27.8674,27.8674,27.8415,27.8588,81000.0
2014-11-26 11:20:00,32.23,32.23,32.21,32.21,67600.0,27.8588,27.8588,27.8415,27.8415,67600.0
2014-11-26 11:25:00,32.21,32.22,32.21,32.22,25000.0,27.8415,27.8502,27.8415,27.8502,25000.0
2014-11-26 11:30:00,32.22,32.22,32.18,32.18,44200.0,27.8502,27.8502,27.8156,27.8156,44200.0
2014-11-26 11:35:00,32.18,32.18,32.17,32.18,40400.0,27.8156,27.8156,27.8069,27.8156,40400.0
2014-11-26 11:40:00,32.18,32.18,32.17,32.18,36600.0,27.8156,27.8156,27.8069,27.8156,36600.0
2014-11-26 11:45:00,32.18,32.19,32.18,32.19,22400.0,27.8156,27.8242,27.8156,27.8242,22400.0
2014-11-26 11:50:00,32.18,32.19,32.17,32.17,33600.0,27.8156,27.8242,27.8069,27.8069,33600.0
2014-11-26 11:55:00,32.17,32.18,32.17,32.18,49800.0,27.8069,27.8156,27.8069,27.8156,49800.0
2014-11-26 12:00:00,32.18,32.21,32.18,32.2,70200.0,27.8156,27.8415,27.8156,27.8329,70200.0
2014-11-26 12:05:00,32.2,32.24,32.2,32.24,85800.0,27.8329,27.8674,27.8329,27.8674,85800.0
2014-11-26 12:10:00,32.24,32.24,32.22,32.24,28400.0,27.8674,27.8674,27.8502,27.8674,28400.0
2014-11-26 12:15:00,32.24,32.25,32.24,32.24,65600.0,27.8674,27.8761,27.8674,27.8674,65600.0
2014-11-26 12:20:00,32.24,32.24,32.19,32.19,25600.0,27.8674,27.8674,27.8242,27.8242,25600.0
2014-11-26 12:25:00,32.18,32.19,32.16,32.16,37400.0,27.8156,27.8242,27.7983,27.7983,37400.0
2014-11-26 12:30:00,32.16,32.2,32.16,32.19,61000.0,27.7983,27.8329,27.7983,27.8242,61000.0
2014-11-26 12:35:00,32.18,32.19,32.17,32.19,100200.0,27.8156,27.8242,27.8069,27.8242,100200.0
2014-11-26 12:40:00,32.19,32.23,32.19,32.23,71600.0,27.8242,27.8588,27.8242,27.8588,71600.0
2014-11-26 12:45:00,32.23,32.24,32.22,32.24,92800.0,27.8588,27.8674,27.8502,27.8674,92800.0
2014-11-26 12:50:00,32.24,32.24,32.22,32.23,50600.0,27.8674,27.8674,27.8502,27.8588,50600.0
2014-11-26 12:55:00,32.23,32.24,32.22,32.24,53800.0,27.8588,27.8674,27.8502,27.8674,53800.0
2014-11-26 13:00:00,32.24,32.27,32.23,32.27,94400.0,27.8674,27.8934,27.8588,27.8934,94400.0
2014-11-26 13:05:00,32.26,32.27,32.26,32.27,37200.0,27.8847,27.8934,27.8847,27.8934,37200.0
2014-11-26 13:10:00,32.27,32.28,32.25,32.25,45400.0,27.8934,27.902,27.8761,27.8761,45400.0
2014-11-26 13:15:00,32.25,32.26,32.23,32.26,40600.0,27.8761,27.8847,27.8588,27.8847,40600.0
2014-11-26 13:20:00,32.26,32.29,32.26,32.29,67800.0,27.8847,27.9107,27.8847,27.9107,67800.0
2014-11-26 13:25:00,32.29,32.31,32.29,32.31,65600.0,27.9107,27.928,27.9107,27.928,65600.0
2014-11-26 13:30:00,32.31,32.31,32.31,32.31,34600.0,27.928,27.928,27.928,27.928,34600.0
2014-11-26 13:35:00,32.31,32.35,32.31,32.34,157000.0,27.928,27.9625,27.928,27.9539,157000.0
2014-11-26 13:40:00,32.33,32.35,32.33,32.35,32600.0,27.9452,27.9625,27.9452,27.9625,32600.0
2014-11-26 13:45:00,32.35,32.35,32.35,32.35,73600.0,27.9625,27.9625,27.9625,27.9625,73600.0
2014-11-26 13:50:00,32.35,32.35,32.33,32.35,84000.0,27.9625,27.9625,27.9452,27.9625,84000.0
2014-11-26 13:55:00,32.35,32.35,32.35,32.35,57800.0,27.9625,27.9625,27.9625,27.9625,57800.0
2014-11-26 14:00:00,32.35,32.35,32.33,32.33,39400.0,27.9625,27.9625,27.9452,27.9452,39400.0
2014-11-26 14:05:00,32.33,32.35,32.33,32.34,71800.0,27.9452,27.9625,27.9452,27.9539,71800.0
2014-11-26 14:10:00,32.34,32.34,32.29,32.3,39800.0,27.9539,27.9539,27.9107,27.9193,39800.0
2014-11-26 14:15:00,32.31,32.34,32.3,32.34,57800.0,27.928,27.9539,27.9193,27.9539,57800.0
2014-11-26 14:20:00,32.34,32.34,32.32,32.33,70600.0,27.9539,27.9539,27.9366,27.9452,70600.0
2014-11-26 14:25:00,32.33,32.34,32.3,32.3,41800.0,27.9452,27.9539,27.9193,27.9193,41800.0
2014-11-26 14:30:00,32.3,32.33,32.3,32.33,47400.0,27.9193,27.9452,27.9193,27.9452,47400.0
2014-11-26 14:35:00,32.33,32.34,32.28,32.28,37000.0,27.9452,27.9539,27.902,27.902,37000.0
2014-11-26 14:40:00,32.28,32.31,32.28,32.3,60000.0,27.902,27.928,27.902,27.9193,60000.0
2014-11-26 14:45:00,32.3,32.31,32.28,32.29,48000.0,27.9193,27.928,27.902,27.9107,48000.0
2014-11-26 14:50:00,32.28,32.29,32.27,32.27,53800.0,27.902,27.9107,27.8934,27.8934,53800.0
2014-11-26 14:55:00,32.27,32.3,32.27,32.27,82200.0,27.8934,27.9193,27.8934,27.8934,82200.0
2014-11-26 15:00:00,32.28,32.3,32.27,32.28,54600.0,27.902,27.9193,27.8934,27.902,54600.0
2014-11-26 15:05:00,32.28,32.29,32.27,32.29,60800.0,27.902,27.9107,27.8934,27.9107,60800.0
2014-11-26 15:10:00,32.28,32.29,32.28,32.28,36000.0,27.902,27.9107,27.902,27.902,36000.0
2014-11-26 15:15:00,32.28,32.3,32.27,32.3,105400.0,27.902,27.9193,27.8934,27.9193,105400.0
2014-11-26 15:20:00,32.3,32.3,32.27,32.27,53800.0,27.9193,27.9193,27.8934,27.8934,53800.0
2014-11-26 15:25:00,32.27,32.28,32.26,32.26,52800.0,27.8934,27.902,27.8847,27.8847,52800.0
2014-11-26 15:30:00,32.26,32.27,32.24,32.25,59000.0,27.8847,27.8934,27.8674,27.8761,59000.0
2014-11-26 15:35:00,32.24,32.25,32.23,32.23,44200.0,27.8674,27.8761,27.8588,27.8588,44200.0
2014-11-26 15:40:00,32.23,32.25,32.23,32.24,89000.0,27.8588,27.8761,27.8588,27.8674,89000.0
2014-11-26 15:45:00,32.25,32.3,32.24,32.27,132800.0,27.8761,27.9193,27.8674,27.8934,132800.0
2014-11-26 15:50:00,32.27,32.27,32.24,32.26,126600.0,27.8934,27.8934,27.8674,27.8847,126600.0
2014-11-26 15:55:00,32.25,32.27,32.24,32.26,318600.0,27.8761,27.8934,27.8674,27.8847,318600.0
2014-11-28 09:30:00,32.42,32.62,32.42,32.6,419400.0,28.023,28.1959,28.023,28.1786,419400.0
2014-11-28 09:35:00,32.59,32.74,32.59,32.73,110600.0,28.17,28.2996,28.17,28.291,110600.0
2014-11-28 09:40:00,32.72,32.9,32.72,32.9,142000.0,28.2823,28.4379,28.2823,28.4379,142000.0
2014-11-28 09:45:00,32.88,32.97,32.87,32.97,137400.0,28.4206,28.4984,28.412,28.4984,137400.0
2014-11-28 09:50:00,32.97,33.12,32.94,33.12,179400.0,28.4984,28.6281,28.4725,28.6281,179400.0
2014-11-28 09:55:00,33.12,33.19,33.07,33.1,129600.0,28.6281,28.6886,28.5849,28.6108,129600.0
2014-11-28 10:00:00,33.1,33.18,33.07,33.09,188600.0,28.6108,28.68,28.5849,28.6022,188600.0
2014-11-28 10:05:00,33.09,33.15,33.07,33.1,126400.0,28.6022,28.654,28.5849,28.6108,126400.0
2014-11-28 10:10:00,33.11,33.19,33.1,33.18,132000.0,28.6195,28.6886,28.6108,28.68,132000.0
2014-11-28 10:15:00,33.18,33.2,33.17,33.18,100600.0,28.68,28.6972,28.6713,28.68,100600.0
2014-11-28 10:20:00,33.18,33.23,33.18,33.23,104800.0,28.68,28.7232,28.68,28.7232,104800.0
2014-11-28 10:25:00,33.22,33.23,33.15,33.19,226600.0,28.7145,28.7232,28.654,28.6886,226600.0
2014-11-28 10:30:00,33.19,33.2,33.13,33.19,116600.0,28.6886,28.6972,28.6367,28.6886,116600.0
2014-11-28 10:35:00,33.19,33.24,33.18,33.2,146800.0,28.6886,28.7318,28.68,28.6972,146800.0
2014-11-28 10:40:00,33.2,33.21,33.16,33.18,97800.0,28.6972,28.7059,28.6627,28.68,97800.0
2014-11-28 10:45:00,33.18,33.2,33.12,33.12,73000.0,28.68,28.6972,28.6281,28.6281,73000.0
2014-11-28 10:50:00,33.12,33.17,33.12,33.12,40000.0,28.6281,28.6713,28.6281,28.6281,40000.0
2014-11-28 10:55:00,33.13,33.16,33.1,33.16,74800.0,28.6367,28.6627,28.6108,28.6627,74800.0
2014-11-28 11:00:00,33.16,33.17,33.13,33.13,63800.0,28.6627,28.6713,28.6367,28.6367,63800.0
2014-11-28 11:05:00,33.13,33.14,33.07,33.14,61200.0,28.6367,28.6454,28.5849,28.6454,61200.0
2014-11-28 11:10:00,33.14,33.16,33.13,33.13,46400.0,28.6454,28.6627,28.6367,28.6367,46400.0
2014-11-28 11:15:00,33.14,33.17,33.13,33.16,47400.0,28.6454,28.6713,28.6367,28.6627,47400.0
2014-11-28 11:20:00,33.16,33.18,33.13,33.16,73200.0,28.6627,28.68,28.6367,28.6627,73200.0
2014-11-28 11:25:00,33.16,33.18,33.13,33.18,115200.0,28.6627,28.68,28.6367,28.68,115200.0
2014-11-28 11:30:00,33.18,33.2,33.15,33.16,103000.0,28.68,28.6972,28.654,28.6627,103000.0
2014-11-28 11:35:00,33.17,33.21,33.16,33.21,58000.0,28.6713,28.7059,28.6627,28.7059,58000.0
2014-11-28 11:40:00,33.21,33.23,33.2,33.22,63200.0,28.7059,28.7232,28.6972,28.7145,63200.0
2014-11-28 11:45:00,33.22,33.22,33.17,33.18,114000.0,28.7145,28.7145,28.6713,28.68,114000.0
2014-11-28 11:50:00,33.19,33.22,33.17,33.21,86400.0,28.6886,28.7145,28.6713,28.7059,86400.0
2014-11-28 11:55:00,33.21,33.22,33.2,33.2,60600.0,28.7059,28.7145,28.6972,28.6972,60600.0
2014-11-28 12:00:00,33.2,33.22,33.2,33.2,43800.0,28.6972,28.7145,28.6972,28.6972,43800.0
2014-11-28 12:05:00,33.2,33.2,33.13,33.16,269200.0,28.6972,28.6972,28.6367,28.6627,269200.0
2014-11-28 12:10:00,33.16,33.17,33.15,33.15,199400.0,28.6627,28.6713,28.654,28.654,199400.0
2014-11-28 12:15:00,33.15,33.15,33.1,33.12,65800.0,28.654,28.654,28.6108,28.6281,65800.0
2014-11-28 12:20:00,33.12,33.16,33.11,33.16,44000.0,28.6281,28.6627,28.6195,28.6627,44000.0
2014-11-28 12:25:00,33.16,33.19,33.15,33.17,92600.0,28.6627,28.6886,28.654,28.6713,92600.0
2014-11-28 12:30:00,33.17,33.2,33.16,33.17,113400.0,28.6713,28.6972,28.6627,28.6713,113400.0
2014-11-28 12:35:00,33.17,33.17,33.12,33.12,84600.0,28.6713,28.6713,28.6281,28.6281,84600.0
2014-11-28 12:40:00,33.12,33.12,33.09,33.1,102400.0,28.6281,28.6281,28.6022,28.6108,102400.0
2014-11-28 12:45:00,33.1,33.1,33.06,33.08,187400.0,28.6108,28.6108,28.5762,28.5935,187400.0
2014-11-28 12:50:00,33.08,33.1,33.08,33.1,211200.0,28.5935,28.6108,28.5935,28.6108,211200.0
2014-11-28 12:55:00,33.1,33.1,33.02,33.09,384600.0,28.6108,28.6108,28.5417,28.6022,384600.0
2014-12-01 09:30:00,32.8,32.84,32.65,32.68,423600.0,28.3515,28.3861,28.2218,28.2478,423600.0
2014-12-01 09:35:00,32.7,32.71,32.48,32.6,176800.0,28.2651,28.2737,28.0749,28.1786,176800.0
2014-12-01 09:40:00,32.59,32.61,32.46,32.46,138000.0,28.17,28.1873,28.0576,28.0576,138000.0
2014-12-01 09:45:00,32.46,32.52,32.36,32.51,148800.0,28.0576,28.1095,27.9712,28.1008,148800.0
2014-12-01 09:50:00,32.49,32.55,32.47,32.55,104400.0,28.0835,28.1354,28.0663,28.1354,104400.0
2014-12-01 09:55:00,32.55,32.62,32.55,32.6,76800.0,28.1354,28.1959,28.1354,28.1786,76800.0
2014-12-01 10:00:00,32.6,32.67,32.59,32.59,70200.0,28.1786,28.2391,28.17,28.17,70200.0
2014-12-01 10:05:00,32.59,32.63,32.55,32.56,88600.0,28.17,28.2046,28.1354,28.144,88600.0
2014-12-01 10:10:00,32.56,32.56,32.52,32.53,188200.0,28.144,28.144,28.1095,28.1181,188200.0
2014-12-01 10:15:00,32.52,32.63,32.52,32.63,69000.0,28.1095,28.2046,28.1095,28.2046,69000.0
2014-12-01 10:20:00,32.62,32.65,32.6,32.63,61200.0,28.1959,28.2218,28.1786,28.2046,61200.0
2014-12-01 10:25:00,32.63,32.67,32.62,32.65,45200.0,28.2046,28.2391,28.1959,28.2218,45200.0
2014-12-01 10:30:00,32.64,32.66,32.61,32.64,55200.0,28.2132,28.2305,28.1873,28.2132,55200.0
2014-12-01 10:35:00,32.64,32.67,32.63,32.66,120800.0,28.2132,28.2391,28.2046,28.2305,120800.0
2014-12-01 10:40:00,32.65,32.67,32.63,32.65,85200.0,28.2218,28.2391,28.2046,28.2218,85200.0
2014-12-01 10:45:00,32.65,32.68,32.64,32.66,72600.0,28.2218,28.2478,28.2132,28.2305,72600.0
2014-12-01 10:50:00,32.65,32.66,32.61,32.63,143200.0,28.2218,28.2305,28.1873,28.2046,143200.0
2014-12-01 10:55:00,32.63,32.65,32.61,32.65,143400.0,28.2046,28.2218,28.1873,28.2218,143400.0
2014-12-01 11:00:00,32.64,32.73,32.64,32.73,82600.0,28.2132,28.291,28.2132,28.291,82600.0
2014-12-01 11:05:00,32.73,32.76,32.72,32.73,75600.0,28.291,28.3169,28.2823,28.291,75600.0
2014-12-01 11:10:00,32.72,32.74,32.71,32.71,67000.0,28.2823,28.2996,28.2737,28.2737,67000.0
2014-12-01 11:15:00,32.71,32.76,32.7,32.76,53200.0,28.2737,28.3169,28.2651,28.3169,53200.0
2014-12-01 11:20:00,32.76,32.79,32.73,32.79,50600.0,28.3169,28.3429,28.291,28.3429,50600.0
2014-12-01 11:25:00,32.78,32.79,32.77,32.79,62400.0,28.3342,28.3429,28.3256,28.3429,62400.0
2014-12-01 11:30:00,32.77,32.8,32.75,32.76,44800.0,28.3256,28.3515,28.3083,28.3169,44800.0
2014-12-01 11:35:00,32.75,32.75,32.67,32.67,130200.0,28.3083,28.3083,28.2391,28.2391,130200.0
2014-12-01 11:40:00,32.66,32.67,32.65,32.66,34800.0,28.2305,28.2391,28.2218,28.2305,34800.0
2014-12-01 11:45:00,32.67,32.69,32.65,32.69,48800.0,28.2391,28.2564,28.2218,28.2564,48800.0
2014-12-01 11:50:00,32.69,32.72,32.67,32.7,25600.0,28.2564,28.2823,28.2391,28.2651,25600.0
2014-12-01 11:55:00,32.7,32.71,32.68,32.7,59800.0,28.2651,28.2737,28.2478,28.2651,59800.0
2014-12-01 12:00:00,32.7,32.72,32.7,32.71,34800.0,28.2651,28.2823,28.2651,28.2737,34800.0
2014-12-01 12:05:00,32.71,32.76,32.7,32.74,90800.0,28.2737,28.3169,28.2651,28.2996,90800.0
2014-12-01 12:10:00,32.75,32.77,32.74,32.77,42800.0,28.3083,28.3256,28.2996,28.3256,42800.0
2014-12-01 12:15:00,32.77,32.83,32.76,32.82,76600.0,28.3256,28.3774,28.3169,28.3688,76600.0
2014-12-01 12:20:00,32.82,32.83,32.8,32.81,63800.0,28.3688,28.3774,28.3515,28.3601,63800.0
2014-12-01 12:25:00,32.81,32.82,32.77,32.82,56000.0,28.3601,28.3688,28.3256,28.3688,56000.0
2014-12-01 12:30:00,32.81,32.87,32.81,32.85,53000.0,28.3601,28.412,28.3601,28.3947,53000.0
2014-12-01 12:35:00,32.85,32.86,32.81,32.81,35800.0,28.3947,28.4034,28.3601,28.3601,35800.0
2014-12-01 12:40:00,32.81,32.84,32.8,32.83,53800.0,28.3601,28.3861,28.3515,28.3774,53800.0
2014-12-01 12:45:00,32.83,32.85,32.81,32.85,36600.0,28.3774,28.3947,28.3601,28.3947,36600.0
2014-12-01 12:50:00,32.85,32.88,32.83,32.88,42400.0,28.3947,28.4206,28.3774,28.4206,42400.0
2014-12-01 12:55:00,32.88,32.92,32.87,32.91,60800.0,28.4206,28.4552,28.412,28.4466,60800.0
2014-12-01 13:00:00,32.91,32.92,32.85,32.85,55400.0,28.4466,28.4552,28.3947,28.3947,55400.0
2014-12-01 13:05:00,32.86,32.87,32.82,32.82,51000.0,28.4034,28.412,28.3688,28.3688,51000.0
2014-12-01 13:10:00,32.82,32.86,32.82,32.83,56400.0,28.3688,28.4034,28.3688,28.3774,56400.0
2014-12-01 13:15:00,32.83,32.86,32.82,32.83,57000.0,28.3774,28.4034,28.3688,28.3774,57000.0
2014-12-01 13:20:00,32.83,32.85,32.83,32.84,45800.0,28.3774,28.3947,28.3774,28.3861,45800.0
2014-12-01 13:25:00,32.84,32.84,32.77,32.77,50200.0,28.3861,28.3861,28.3256,28.3256,50200.0
2014-12-01 13:30:00,32.79,32.83,32.78,32.81,57400.0,28.3429,28.3774,28.3342,28.3601,57400.0
2014-12-01 13:35:00,32.81,32.85,32.81,32.84,59000.0,28.3601,28.3947,28.3601,28.3861,59000.0
2014-12-01 13:40:00,32.85,32.88,32.84,32.87,45200.0,28.3947,28.4206,28.3861,28.412,45200.0
2014-12-01 13:45:00,32.87,32.88,32.85,32.88,38600.0,28.412,28.4206,28.3947,28.4206,38600.0
2014-12-01 13:50:00,32.88,32.88,32.85,32.87,88200.0,28.4206,28.4206,28.3947,28.412,88200.0
2014-12-01 13:55:00,32.87,32.87,32.83,32.85,91400.0,28.412,28.412,28.3774,28.3947,91400.0
2014-12-01 14:00:00,32.84,32.85,32.83,32.84,63200.0,28.3861,28.3947,28.3774,28.3861,63200.0
2014-12-01 14:05:00,32.84,32.84,32.78,32.8,73600.0,28.3861,28.3861,28.3342,28.3515,73600.0
2014-12-01 14:10:00,32.8,32.8,32.74,32.75,83000.0,28.3515,28.3515,28.2996,28.3083,83000.0
2014-12-01 14:15:00,32.75,32.76,32.73,32.76,33400.0,28.3083,28.3169,28.291,28.3169,33400.0
2014-12-01 14:20:00,32.76,32.76,32.74,32.74,29600.0,28.3169,28.3169,28.2996,28.2996,29600.0
2014-12-01 14:25:00,32.74,32.79,32.73,32.79,59000.0,28.2996,28.3429,28.291,28.3429,59000.0
2014-12-01 14:30:00,32.78,32.79,32.74,32.77,50800.0,28.3342,28.3429,28.2996,28.3256,50800.0
2014-12-01 14:35:00,32.77,32.8,32.75,32.8,72000.0,28.3256,28.3515,28.3083,28.3515,72000.0
2014-12-01 14:40:00,32.8,32.8,32.77,32.77,32400.0,28.3515,28.3515,28.3256,28.3256,32400.0
2014-12-01 14:45:00,32.77,32.77,32.74,32.74,46800.0,28.3256,28.3256,28.2996,28.2996,46800.0
2014-12-01 14:50:00,32.74,32.76,32.74,32.75,32000.0,28.2996,28.3169,28.2996,28.3083,32000.0
2014-12-01 14:55:00,32.75,32.76,32.68,32.68,56800.0,28.3083,28.3169,28.2478,28.2478,56800.0
2014-12-01 15:00:00,32.68,32.73,32.67,32.7,91200.0,28.2478,28.291,28.2391,28.2651,91200.0
2014-12-01 15:05:00,32.7,32.7,32.65,32.66,64000.0,28.2651,28.2651,28.2218,28.2305,64000.0
2014-12-01 15:10:00,32.66,32.68,32.63,32.63,301600.0,28.2305,28.2478,28.2046,28.2046,301600.0
2014-12-01 15:15:00,32.63,32.65,32.61,32.63,76600.0,28.2046,28.2218,28.1873,28.2046,76600.0
2014-12-01 15:20:00,32.63,32.71,32.63,32.7,126000.0,28.2046,28.2737,28.2046,28.2651,126000.0
2014-12-01 15:25:00,32.69,32.7,32.65,32.66,103200.0,28.2564,28.2651,28.2218,28.2305,103200.0
2014-12-01 15:30:00,32.66,32.68,32.65,32.67,136200.0,28.2305,28.2478,28.2218,28.2391,136200.0
2014-12-01 15:35:00,32.67,32.68,32.65,32.67,154800.0,28.2391,28.2478,28.2218,28.2391,154800.0
2014-12-01 15:40:00,32.67,32.69,32.62,32.63,263800.0,28.2391,28.2564,28.1959,28.2046,263800.0
2014-12-01 15:45:00,32.63,32.64,32.6,32.6,219400.0,28.2046,28.2132,28.1786,28.1786,219400.0
2014-12-01 15:50:00,32.6,32.63,32.57,32.58,256400.0,28.1786,28.2046,28.1527,28.1613,256400.0
2014-12-01 15:55:00,32.58,32.64,32.55,32.62,654400.0,28.1613,28.2132,28.1354,28.1959,654400.0
2014-12-02 09:30:00,32.65,32.85,32.62,32.74,124800.0,28.2218,28.3947,28.1959,28.2996,124800.0
2014-12-02 09:35:00,32.72,32.84,32.68,32.68,26800.0,28.2823,28.3861,28.2478,28.2478,26800.0
2014-12-02 09:40:00,32.68,32.69,32.58,32.63,94200.0,28.2478,28.2564,28.1613,28.2046,94200.0
2014-12-02 09:45:00,32.63,32.66,32.58,32.65,114600.0,28.2046,28.2305,28.1613,28.2218,114600.0
2014-12-02 09:50:00,32.66,32.76,32.66,32.74,31000.0,28.2305,28.3169,28.2305,28.2996,31000.0
2014-12-02 09:55:00,32.73,32.79,32.69,32.77,21800.0,28.291,28.3429,28.2564,28.3256,21800.0
2014-12-02 10:00:00,32.77,32.78,32.66,32.71,44400.0,28.3256,28.3342,28.2305,28.2737,44400.0
2014-12-02 10:05:00,32.71,32.73,32.69,32.7,33800.0,28.2737,28.291,28.2564,28.2651,33800.0
2014-12-02 10:10:00,32.7,32.72,32.68,32.69,28600.0,28.2651,28.2823,28.2478,28.2564,28600.0
2014-12-02 10:15:00,32.69,32.69,32.66,32.69,21200.0,28.2564,28.2564,28.2305,28.2564,21200.0
2014-12-02 10:20:00,32.69,32.71,32.61,32.62,30200.0,28.2564,28.2737,28.1873,28.1959,30200.0
2014-12-02 10:25:00,32.61,32.63,32.56,32.6,93000.0,28.1873,28.2046,28.144,28.1786,93000.0
2014-12-02 10:30:00,32.61,32.64,32.61,32.63,31400.0,28.1873,28.2132,28.1873,28.2046,31400.0
2014-12-02 10:35:00,32.63,32.65,32.62,32.64,86800.0,28.2046,28.2218,28.1959,28.2132,86800.0
2014-12-02 10:40:00,32.64,32.64,32.6,32.61,98400.0,28.2132,28.2132,28.1786,28.1873,98400.0
2014-12-02 10:45:00,32.61,32.64,32.6,32.63,79400.0,28.1873,28.2132,28.1786,28.2046,79400.0
2014-12-02 10:50:00,32.63,32.63,32.57,32.58,45400.0,28.2046,28.2046,28.1527,28.1613,45400.0
2014-12-02 10:55:00,32.57,32.6,32.55,32.6,132400.0,28.1527,28.1786,28.1354,28.1786,132400.0
2014-12-02 11:00:00,32.59,32.65,32.59,32.63,54800.0,28.17,28.2218,28.17,28.2046,54800.0
2014-12-02 11:05:00,32.63,32.68,32.63,32.67,51200.0,28.2046,28.2478,28.2046,28.2391,51200.0
2014-12-02 11:10:00,32.67,32.69,32.63,32.69,48600.0,28.2391,28.2564,28.2046,28.2564,48600.0
2014-12-02 11:15:00,32.68,32.71,32.66,32.67,47800.0,28.2478,28.2737,28.2305,28.2391,47800.0
2014-12-02 11:20:00,32.67,32.67,32.6,32.61,44400.0,28.2391,28.2391,28.1786,28.1873,44400.0
2014-12-02 11:25:00,32.61,32.62,32.59,32.61,25200.0,28.1873,28.1959,28.17,28.1873,25200.0
2014-12-02 11:30:00,32.61,32.61,32.58,32.58,27400.0,28.1873,28.1873,28.1613,28.1613,27400.0
2014-12-02 11:35:00,32.58,32.62,32.57,32.62,46200.0,28.1613,28.1959,28.1527,28.1959,46200.0
2014-12-02 11:40:00,32.61,32.62,32.6,32.6,32400.0,28.1873,28.1959,28.1786,28.1786,32400.0
2014-12-02 11:45:00,32.6,32.6,32.54,32.57,58600.0,28.1786,28.1786,28.1268,28.1527,58600.0
2014-12-02 11:50:00,32.58,32.58,32.52,32.52,43800.0,28.1613,28.1613,28.1095,28.1095,43800.0
2014-12-02 11:55:00,32.52,32.55,32.52,32.53,51200.0,28.1095,28.1354,28.1095,28.1181,51200.0
2014-12-02 12:00:00,32.53,32.54,32.51,32.51,48400.0,28.1181,28.1268,28.1008,28.1008,48400.0
2014-12-02 12:05:00,32.51,32.51,32.44,32.45,82800.0,28.1008,28.1008,28.0403,28.049,82800.0
2014-12-02 12:10:00,32.45,32.49,32.43,32.49,31600.0,28.049,28.0835,28.0317,28.0835,31600.0
2014-12-02 12:15:00,32.49,32.49,32.43,32.46,47200.0,28.0835,28.0835,28.0317,28.0576,47200.0
2014-12-02 12:20:00,32.45,32.47,32.4,32.42,29600.0,28.049,28.0663,28.0057,28.023,29600.0
2014-12-02 12:25:00,32.42,32.44,32.4,32.4,36800.0,28.023,28.0403,28.0057,28.0057,36800.0
2014-12-02 12:30:00,32.4,32.42,32.39,32.41,37200.0,28.0057,28.023,27.9971,28.0144,37200.0
2014-12-02 12:35:00,32.41,32.44,32.41,32.43,35800.0,28.0144,28.0403,28.0144,28.0317,35800.0
2014-12-02 12:40:00,32.44,32.48,32.42,32.42,58400.0,28.0403,28.0749,28.023,28.023,58400.0
2014-12-02 12:45:00,32.42,32.43,32.42,32.42,44800.0,28.023,28.0317,28.023,28.023,44800.0
2014-12-02 12:50:00,32.42,32.43,32.4,32.4,40400.0,28.023,28.0317,28.0057,28.0057,40400.0
2014-12-02 12:55:00,32.4,32.41,32.36,32.37,72000.0,28.0057,28.0144,27.9712,27.9798,72000.0
2014-12-02 13:00:00,32.36,32.4,32.35,32.4,36400.0,27.9712,28.0057,27.9625,28.0057,36400.0
2014-12-02 13:05:00,32.41,32.46,32.41,32.43,33200.0,28.0144,28.0576,28.0144,28.0317,33200.0
2014-12-02 13:10:00,32.43,32.43,32.39,32.42,51000.0,28.0317,28.0317,27.9971,28.023,51000.0
2014-12-02 13:15:00,32.42,32.44,32.41,32.43,31600.0,28.023,28.0403,28.0144,28.0317,31600.0
2014-12-02 13:20:00,32.43,32.46,32.43,32.43,35800.0,28.0317,28.0576,28.0317,28.0317,35800.0
2014-12-02 13:25:00,32.44,32.52,32.44,32.52,29600.0,28.0403,28.1095,28.0403,28.1095,29600.0
2014-12-02 13:30:00,32.52,32.54,32.52,32.53,46000.0,28.1095,28.1268,28.1095,28.1181,46000.0
2014-12-02 13:35:00,32.53,32.58,32.53,32.55,49000.0,28.1181,28.1613,28.1181,28.1354,49000.0
2014-12-02 13:40:00,32.55,32.59,32.55,32.58,44200.0,28.1354,28.17,28.1354,28.1613,44200.0
2014-12-02 13:45:00,32.58,32.58,32.55,32.56,30200.0,28.1613,28.1613,28.1354,28.144,30200.0
2014-12-02 13:50:00,32.56,32.58,32.56,32.56,29200.0,28.144,28.1613,28.144,28.144,29200.0
2014-12-02 13:55:00,32.56,32.58,32.56,32.58,37000.0,28.144,28.1613,28.144,28.1613,37000.0
2014-12-02 14:00:00,32.58,32.58,32.56,32.57,34000.0,28.1613,28.1613,28.144,28.1527,34000.0
2014-12-02 14:05:00,32.57,32.6,32.56,32.59,42600.0,28.1527,28.1786,28.144,28.17,42600.0
2014-12-02 14:10:00,32.59,32.6,32.57,32.57,31400.0,28.17,28.1786,28.1527,28.1527,31400.0
2014-12-02 14:15:00,32.57,32.62,32.56,32.61,35800.0,28.1527,28.1959,28.144,28.1873,35800.0
2014-12-02 14:20:00,32.62,32.62,32.59,32.59,39600.0,28.1959,28.1959,28.17,28.17,39600.0
2014-12-02 14:25:00,32.59,32.59,32.56,32.59,40800.0,28.17,28.17,28.144,28.17,40800.0
2014-12-02 14:30:00,32.59,32.59,32.55,32.55,31800.0,28.17,28.17,28.1354,28.1354,31800.0
2014-12-02 14:35:00,32.55,32.57,32.55,32.55,28400.0,28.1354,28.1527,28.1354,28.1354,28400.0
2014-12-02 14:40:00,32.55,32.62,32.55,32.6,51800.0,28.1354,28.1959,28.1354,28.1786,51800.0
2014-12-02 14:45:00,32.61,32.66,32.61,32.66,55600.0,28.1873,28.2305,28.1873,28.2305,55600.0
2014-12-02 14:50:00,32.65,32.65,32.62,32.64,41600.0,28.2218,28.2218,28.1959,28.2132,41600.0
2014-12-02 14:55:00,32.64,32.64,32.62,32.63,34800.0,28.2132,28.2132,28.1959,28.2046,34800.0
2014-12-02 15:00:00,32.63,32.65,32.63,32.65,47000.0,28.2046,28.2218,28.2046,28.2218,47000.0
2014-12-02 15:05:00,32.65,32.68,32.65,32.66,38400.0,28.2218,28.2478,28.2218,28.2305,38400.0
2014-12-02 15:10:00,32.66,32.67,32.63,32.67,38800.0,28.2305,28.2391,28.2046,28.2391,38800.0
2014-12-02 15:15:00,32.67,32.67,32.62,32.63,77800.0,28.2391,28.2391,28.1959,28.2046,77800.0
2014-12-02 15:20:00,32.63,32.65,32.62,32.65,54200.0,28.2046,28.2218,28.1959,28.2218,54200.0
2014-12-02 15:25:00,32.64,32.65,32.6,32.61,117400.0,28.2132,28.2218,28.1786,28.1873,117400.0
2014-12-02 15:30:00,32.6,32.63,32.6,32.61,76200.0,28.1786,28.2046,28.1786,28.1873,76200.0
2014-12-02 15:35:00,32.62,32.62,32.59,32.6,76800.0,28.1959,28.1959,28.17,28.1786,76800.0
2014-12-02 15:40:00,32.6,32.62,32.59,32.6,75000.0,28.1786,28.1959,28.17,28.1786,75000.0
2014-12-02 15:45:00,32.6,32.62,32.58,32.59,209400.0,28.1786,28.1959,28.1613,28.17,209400.0
2014-12-02 15:50:00,32.59,32.63,32.59,32.6,181600.0,28.17,28.2046,28.17,28.1786,181600.0
2014-12-02 15:55:00,32.6,32.63,32.59,32.62,290400.0,28.1786,28.2046,28.17,28.1959,290400.0
2014-12-03 09:30:00,33.04,33.1,32.9,33.08,493600.0,28.5589,28.6108,28.4379,28.5935,493600.0
2014-12-03 09:35:00,33.09,33.19,32.99,33.15,228800.0,28.6022,28.6886,28.5157,28.654,228800.0
2014-12-03 09:40:00,33.16,33.18,33.08,33.12,135600.0,28.6627,28.68,28.5935,28.6281,135600.0
2014-12-03 09:45:00,33.13,33.14,33.0,33.02,115200.0,28.6367,28.6454,28.5244,28.5417,115200.0
2014-12-03 09:50:00,33.02,33.02,32.9,32.9,116200.0,28.5417,28.5417,28.4379,28.4379,116200.0
2014-12-03 09:55:00,32.91,32.91,32.82,32.88,114600.0,28.4466,28.4466,28.3688,28.4206,114600.0
2014-12-03 10:00:00,32.88,32.97,32.87,32.88,113000.0,28.4206,28.4984,28.412,28.4206,113000.0
2014-12-03 10:05:00,32.88,32.88,32.83,32.87,61400.0,28.4206,28.4206,28.3774,28.412,61400.0
2014-12-03 10:10:00,32.87,32.94,32.85,32.93,64600.0,28.412,28.4725,28.3947,28.4639,64600.0
2014-12-03 10:15:00,32.94,32.98,32.94,32.98,65600.0,28.4725,28.5071,28.4725,28.5071,65600.0
2014-12-03 10:20:00,32.98,33.08,32.97,33.07,102000.0,28.5071,28.5935,28.4984,28.5849,102000.0
2014-12-03 10:25:00,33.08,33.08,33.0,33.01,38600.0,28.5935,28.5935,28.5244,28.533,38600.0
2014-12-03 10:30:00,33.02,33.05,33.02,33.02,43000.0,28.5417,28.5676,28.5417,28.5417,43000.0
2014-12-03 10:35:00,33.02,33.08,33.02,33.05,69200.0,28.5417,28.5935,28.5417,28.5676,69200.0
2014-12-03 10:40:00,33.05,33.05,32.98,33.02,59000.0,28.5676,28.5676,28.5071,28.5417,59000.0
2014-12-03 10:45:00,33.02,33.04,32.97,32.97,124600.0,28.5417,28.5589,28.4984,28.4984,124600.0
2014-12-03 10:50:00,32.97,32.97,32.9,32.9,149200.0,28.4984,28.4984,28.4379,28.4379,149200.0
2014-12-03 10:55:00,32.9,32.9,32.83,32.88,62200.0,28.4379,28.4379,28.3774,28.4206,62200.0
2014-12-03 11:00:00,32.88,32.95,32.87,32.95,110400.0,28.4206,28.4812,28.412,28.4812,110400.0
2014-12-03 11:05:00,32.95,33.0,32.92,32.93,146400.0,28.4812,28.5244,28.4552,28.4639,146400.0
2014-12-03 11:10:00,32.94,32.96,32.86,32.87,50000.0,28.4725,28.4898,28.4034,28.412,50000.0
2014-12-03 11:15:00,32.87,32.93,32.87,32.91,84400.0,28.412,28.4639,28.412,28.4466,84400.0
2014-12-03 11:20:00,32.91,32.94,32.91,32.91,40200.0,28.4466,28.4725,28.4466,28.4466,40200.0
2014-12-03 11:25:00,32.91,32.91,32.88,32.9,55600.0,28.4466,28.4466,28.4206,28.4379,55600.0
2014-12-03 11:30:00,32.9,32.9,32.84,32.84,60600.0,28.4379,28.4379,28.3861,28.3861,60600.0
2014-12-03 11:35:00,32.84,32.85,32.8,32.8,71600.0,28.3861,28.3947,28.3515,28.3515,71600.0
2014-12-03 11:40:00,32.8,32.83,32.8,32.82,109000.0,28.3515,28.3774,28.3515,28.3688,109000.0
2014-12-03 11:45:00,32.82,32.82,32.77,32.79,73200.0,28.3688,28.3688,28.3256,28.3429,73200.0
2014-12-03 11:50:00,32.78,32.79,32.74,32.76,46600.0,28.3342,28.3429,28.2996,28.3169,46600.0
2014-12-03 11:55:00,32.77,32.84,32.76,32.82,38200.0,28.3256,28.3861,28.3169,28.3688,38200.0
2014-12-03 12:00:00,32.83,32.86,32.82,32.83,37200.0,28.3774,28.4034,28.3688,28.3774,37200.0
2014-12-03 12:05:00,32.83,32.84,32.77,32.77,29800.0,28.3774,28.3861,28.3256,28.3256,29800.0
2014-12-03 12:10:00,32.78,32.82,32.77,32.79,55800.0,28.3342,28.3688,28.3256,28.3429,55800.0
2014-12-03 12:15:00,32.79,32.81,32.77,32.8,34600.0,28.3429,28.3601,28.3256,28.3515,34600.0
2014-12-03 12:20:00,32.81,32.82,32.78,32.8,29600.0,28.3601,28.3688,28.3342,28.3515,29600.0
2014-12-03 12:25:00,32.8,32.82,32.8,32.8,48400.0,28.3515,28.3688,28.3515,28.3515,48400.0
2014-12-03 12:30:00,32.8,32.84,32.8,32.84,38600.0,28.3515,28.3861,28.3515,28.3861,38600.0
2014-12-03 12:35:00,32.84,32.87,32.83,32.85,29200.0,28.3861,28.412,28.3774,28.3947,29200.0
2014-12-03 12:40:00,32.85,32.88,32.85,32.85,31800.0,28.3947,28.4206,28.3947,28.3947,31800.0
2014-12-03 12:45:00,32.85,32.87,32.84,32.86,21200.0,28.3947,28.412,28.3861,28.4034,21200.0
2014-12-03 12:50:00,32.85,32.88,32.85,32.85,26200.0,28.3947,28.4206,28.3947,28.3947,26200.0
2014-12-03 12:55:00,32.85,32.87,32.83,32.86,26800.0,28.3947,28.412,28.3774,28.4034,26800.0
2014-12-03 13:00:00,32.86,32.88,32.84,32.87,51200.0,28.4034,28.4206,28.3861,28.412,51200.0
2014-12-03 13:05:00,32.87,32.91,32.87,32.91,37000.0,28.412,28.4466,28.412,28.4466,37000.0
2014-12-03 13:10:00,32.91,32.91,32.88,32.89,42000.0,28.4466,28.4466,28.4206,28.4293,42000.0
2014-12-03 13:15:00,32.88,32.89,32.85,32.86,31000.0,28.4206,28.4293,28.3947,28.4034,31000.0
2014-12-03 13:20:00,32.87,32.87,32.84,32.84,16400.0,28.412,28.412,28.3861,28.3861,16400.0
2014-12-03 13:25:00,32.84,32.88,32.83,32.88,48200.0,28.3861,28.4206,28.3774,28.4206,48200.0
2014-12-03 13:30:00,32.88,32.9,32.87,32.9,25200.0,28.4206,28.4379,28.412,28.4379,25200.0
2014-12-03 13:35:00,32.89,32.9,32.88,32.88,18600.0,28.4293,28.4379,28.4206,28.4206,18600.0
2014-12-03 13:40:00,32.88,32.89,32.87,32.87,21000.0,28.4206,28.4293,28.412,28.412,21000.0
2014-12-03 13:45:00,32.86,32.86,32.83,32.84,44800.0,28.4034,28.4034,28.3774,28.3861,44800.0
2014-12-03 13:50:00,32.85,32.85,32.83,32.85,21400.0,28.3947,28.3947,28.3774,28.3947,21400.0
2014-12-03 13:55:00,32.85,32.85,32.81,32.81,57600.0,28.3947,28.3947,28.3601,28.3601,57600.0
2014-12-03 14:00:00,32.8,32.81,32.79,32.81,24200.0,28.3515,28.3601,28.3429,28.3601,24200.0
2014-12-03 14:05:00,32.81,32.83,32.8,32.81,38000.0,28.3601,28.3774,28.3515,28.3601,38000.0
2014-12-03 14:10:00,32.81,32.82,32.8,32.81,32200.0,28.3601,28.3688,28.3515,28.3601,32200.0
2014-12-03 14:15:00,32.81,32.84,32.79,32.83,36800.0,28.3601,28.3861,28.3429,28.3774,36800.0
2014-12-03 14:20:00,32.83,32.85,32.83,32.83,31800.0,28.3774,28.3947,28.3774,28.3774,31800.0
2014-12-03 14:25:00,32.83,32.88,32.82,32.88,57800.0,28.3774,28.4206,28.3688,28.4206,57800.0
2014-12-03 14:30:00,32.87,32.9,32.87,32.9,71600.0,28.412,28.4379,28.412,28.4379,71600.0
2014-12-03 14:35:00,32.9,32.91,32.88,32.91,59600.0,28.4379,28.4466,28.4206,28.4466,59600.0
2014-12-03 14:40:00,32.91,32.92,32.9,32.91,33800.0,28.4466,28.4552,28.4379,28.4466,33800.0
2014-12-03 14:45:00,32.9,32.91,32.85,32.86,52800.0,28.4379,28.4466,28.3947,28.4034,52800.0
2014-12-03 14:50:00,32.86,32.88,32.85,32.87,40600.0,28.4034,28.4206,28.3947,28.412,40600.0
2014-12-03 14:55:00,32.87,32.88,32.86,32.88,34200.0,28.412,28.4206,28.4034,28.4206,34200.0
2014-12-03 15:00:00,32.87,32.9,32.85,32.9,55600.0,28.412,28.4379,28.3947,28.4379,55600.0
2014-12-03 15:05:00,32.9,32.9,32.89,32.9,41400.0,28.4379,28.4379,28.4293,28.4379,41400.0
2014-12-03 15:10:00,32.9,32.94,32.9,32.93,86400.0,28.4379,28.4725,28.4379,28.4639,86400.0
2014-12-03 15:15:00,32.92,32.94,32.9,32.91,97800.0,28.4552,28.4725,28.4379,28.4466,97800.0
2014-12-03 15:20:00,32.91,32.91,32.88,32.88,61200.0,28.4466,28.4466,28.4206,28.4206,61200.0
2014-12-03 15:25:00,32.88,32.94,32.88,32.93,90000.0,28.4206,28.4725,28.4206,28.4639,90000.0
2014-12-03 15:30:00,32.93,32.94,32.91,32.93,66200.0,28.4639,28.4725,28.4466,28.4639,66200.0
2014-12-03 15:35:00,32.93,32.94,32.9,32.93,98400.0,28.4639,28.4725,28.4379,28.4639,98400.0
2014-12-03 15:40:00,32.92,32.94,32.91,32.92,208200.0,28.4552,28.4725,28.4466,28.4552,208200.0
2014-12-03 15:45:00,32.92,32.95,32.91,32.91,110800.0,28.4552,28.4812,28.4466,28.4466,110800.0
2014-12-03 15:50:00,32.92,32.94,32.91,32.94,78000.0,28.4552,28.4725,28.4466,28.4725,78000.0
2014-12-03 15:55:00,32.94,32.96,32.92,32.93,200600.0,28.4725,28.4898,28.4552,28.4639,200600.0
2014-12-04 09:30:00,32.81,32.96,32.8,32.92,117800.0,28.3601,28.4898,28.3515,28.4552,117800.0
2014-12-04 09:35:00,32.91,32.93,32.73,32.76,47400.0,28.4466,28.4639,28.291,28.3169,47400.0
2014-12-04 09:40:00,32.76,32.79,32.7,32.72,34200.0,28.3169,28.3429,28.2651,28.2823,34200.0
2014-12-04 09:45:00,32.72,32.84,32.71,32.84,48600.0,28.2823,28.3861,28.2737,28.3861,48600.0
2014-12-04 09:50:00,32.84,32.84,32.77,32.8,41600.0,28.3861,28.3861,28.3256,28.3515,41600.0
2014-12-04 09:55:00,32.79,32.8,32.75,32.75,87000.0,28.3429,28.3515,28.3083,28.3083,87000.0
2014-12-04 10:00:00,32.76,32.77,32.75,32.76,36200.0,28.3169,28.3256,28.3083,28.3169,36200.0
2014-12-04 10:05:00,32.75,32.77,32.72,32.73,90200.0,28.3083,28.3256,28.2823,28.291,90200.0
2014-12-04 10:10:00,32.72,32.73,32.63,32.63,65400.0,28.2823,28.291,28.2046,28.2046,65400.0
2014-12-04 10:15:00,32.63,32.73,32.63,32.73,37800.0,28.2046,28.291,28.2046,28.291,37800.0
2014-12-04 10:20:00,32.72,32.72,32.67,32.68,17000.0,28.2823,28.2823,28.2391,28.2478,17000.0
2014-12-04 10:25:00,32.68,32.69,32.66,32.68,32000.0,28.2478,28.2564,28.2305,28.2478,32000.0
2014-12-04 10:30:00,32.68,32.69,32.63,32.63,189000.0,28.2478,28.2564,28.2046,28.2046,189000.0
2014-12-04 10:35:00,32.63,32.65,32.6,32.62,45600.0,28.2046,28.2218,28.1786,28.1959,45600.0
2014-12-04 10:40:00,32.63,32.66,32.62,32.63,25800.0,28.2046,28.2305,28.1959,28.2046,25800.0
2014-12-04 10:45:00,32.62,32.63,32.59,32.62,27800.0,28.1959,28.2046,28.17,28.1959,27800.0
2014-12-04 10:50:00,32.62,32.63,32.57,32.6,166000.0,28.1959,28.2046,28.1527,28.1786,166000.0
2014-12-04 10:55:00,32.6,32.69,32.6,32.67,39800.0,28.1786,28.2564,28.1786,28.2391,39800.0
2014-12-04 11:00:00,32.67,32.68,32.66,32.68,24200.0,28.2391,28.2478,28.2305,28.2478,24200.0
2014-12-04 11:05:00,32.67,32.7,32.66,32.69,55400.0,28.2391,28.2651,28.2305,28.2564,55400.0
2014-12-04 11:10:00,32.7,32.71,32.66,32.67,64200.0,28.2651,28.2737,28.2305,28.2391,64200.0
2014-12-04 11:15:00,32.68,32.7,32.65,32.65,98800.0,28.2478,28.2651,28.2218,28.2218,98800.0
2014-12-04 11:20:00,32.63,32.68,32.62,32.65,41000.0,28.2046,28.2478,28.1959,28.2218,41000.0
2014-12-04 11:25:00,32.65,32.66,32.6,32.6,77400.0,28.2218,28.2305,28.1786,28.1786,77400.0
2014-12-04 11:30:00,32.6,32.6,32.58,32.59,39400.0,28.1786,28.1786,28.1613,28.17,39400.0
2014-12-04 11:35:00,32.59,32.63,32.59,32.6,37600.0,28.17,28.2046,28.17,28.1786,37600.0
2014-12-04 11:40:00,32.6,32.61,32.58,32.6,43200.0,28.1786,28.1873,28.1613,28.1786,43200.0
2014-12-04 11:45:00,32.6,32.62,32.59,32.6,27200.0,28.1786,28.1959,28.17,28.1786,27200.0
2014-12-04 11:50:00,32.6,32.68,32.6,32.67,58400.0,28.1786,28.2478,28.1786,28.2391,58400.0
2014-12-04 11:55:00,32.67,32.72,32.67,32.7,40000.0,28.2391,28.2823,28.2391,28.2651,40000.0
2014-12-04 12:00:00,32.7,32.71,32.69,32.71,32400.0,28.2651,28.2737,28.2564,28.2737,32400.0
2014-12-04 12:05:00,32.71,32.74,32.69,32.7,43800.0,28.2737,28.2996,28.2564,28.2651,43800.0
2014-12-04 12:10:00,32.7,32.75,32.7,32.74,32600.0,28.2651,28.3083,28.2651,28.2996,32600.0
2014-12-04 12:15:00,32.74,32.77,32.74,32.77,79000.0,28.2996,28.3256,28.2996,28.3256,79000.0
2014-12-04 12:20:00,32.77,32.79,32.76,32.78,54400.0,28.3256,28.3429,28.3169,28.3342,54400.0
2014-12-04 12:25:00,32.78,32.8,32.77,32.8,17600.0,28.3342,28.3515,28.3256,28.3515,17600.0
2014-12-04 12:30:00,32.8,32.93,32.79,32.9,89200.0,28.3515,28.4639,28.3429,28.4379,89200.0
2014-12-04 12:35:00,32.89,32.91,32.87,32.88,69200.0,28.4293,28.4466,28.412,28.4206,69200.0
2014-12-04 12:40:00,32.88,32.91,32.87,32.89,94200.0,28.4206,28.4466,28.412,28.4293,94200.0
2014-12-04 12:45:00,32.88,32.91,32.88,32.9,25000.0,28.4206,28.4466,28.4206,28.4379,25000.0
2014-12-04 12:50:00,32.9,32.92,32.89,32.91,41800.0,28.4379,28.4552,28.4293,28.4466,41800.0
2014-12-04 12:55:00,32.92,32.93,32.87,32.9,110400.0,28.4552,28.4639,28.412,28.4379,110400.0
2014-12-04 13:00:00,32.9,32.91,32.85,32.87,41000.0,28.4379,28.4466,28.3947,28.412,41000.0
2014-12-04 13:05:00,32.87,32.87,32.82,32.82,18800.0,28.412,28.412,28.3688,28.3688,18800.0
2014-12-04 13:10:00,32.82,32.91,32.81,32.9,53200.0,28.3688,28.4466,28.3601,28.4379,53200.0
2014-12-04 13:15:00,32.9,32.9,32.87,32.9,20600.0,28.4379,28.4379,28.412,28.4379,20600.0
2014-12-04 13:20:00,32.9,32.93,32.89,32.93,35400.0,28.4379,28.4639,28.4293,28.4639,35400.0
2014-12-04 13:25:00,32.92,32.92,32.87,32.89,31400.0,28.4552,28.4552,28.412,28.4293,31400.0
2014-12-04 13:30:00,32.88,32.89,32.85,32.88,30800.0,28.4206,28.4293,28.3947,28.4206,30800.0
2014-12-04 13:35:00,32.88,32.89,32.87,32.89,24000.0,28.4206,28.4293,28.412,28.4293,24000.0
2014-12-04 13:40:00,32.9,32.91,32.88,32.91,30600.0,28.4379,28.4466,28.4206,28.4466,30600.0
2014-12-04 13:45:00,32.91,32.92,32.9,32.9,26400.0,28.4466,28.4552,28.4379,28.4379,26400.0
2014-12-04 13:50:00,32.89,32.91,32.88,32.89,25600.0,28.4293,28.4466,28.4206,28.4293,25600.0
2014-12-04 13:55:00,32.88,32.89,32.86,32.86,43600.0,28.4206,28.4293,28.4034,28.4034,43600.0
2014-12-04 14:00:00,32.87,32.88,32.85,32.88,26800.0,28.412,28.4206,28.3947,28.4206,26800.0
2014-12-04 14:05:00,32.88,32.91,32.88,32.91,14800.0,28.4206,28.4466,28.4206,28.4466,14800.0
2014-12-04 14:10:00,32.91,32.92,32.89,32.91,53200.0,28.4466,28.4552,28.4293,28.4466,53200.0
2014-12-04 14:15:00,32.91,32.92,32.9,32.9,18000.0,28.4466,28.4552,28.4379,28.4379,18000.0
2014-12-04 14:20:00,32.89,32.92,32.88,32.92,22000.0,28.4293,28.4552,28.4206,28.4552,22000.0
2014-12-04 14:25:00,32.91,32.92,32.89,32.91,20600.0,28.4466,28.4552,28.4293,28.4466,20600.0
2014-12-04 14:30:00,32.91,32.92,32.89,32.89,25600.0,28.4466,28.4552,28.4293,28.4293,25600.0
2014-12-04 14:35:00,32.88,32.9,32.88,32.88,23800.0,28.4206,28.4379,28.4206,28.4206,23800.0
2014-12-04 14:40:00,32.88,32.89,32.88,32.89,17200.0,28.4206,28.4293,28.4206,28.4293,17200.0
2014-12-04 14:45:00,32.89,32.89,32.86,32.87,24200.0,28.4293,28.4293,28.4034,28.412,24200.0
2014-12-04 14:50:00,32.86,32.89,32.85,32.89,22600.0,28.4034,28.4293,28.3947,28.4293,22600.0
2014-12-04 14:55:00,32.89,32.91,32.89,32.9,30200.0,28.4293,28.4466,28.4293,28.4379,30200.0
2014-12-04 15:00:00,32.9,32.95,32.9,32.94,91600.0,28.4379,28.4812,28.4379,28.4725,91600.0
2014-12-04 15:05:00,32.94,32.94,32.9,32.91,40200.0,28.4725,28.4725,28.4379,28.4466,40200.0
2014-12-04 15:10:00,32.92,32.92,32.87,32.87,35400.0,28.4552,28.4552,28.412,28.412,35400.0
2014-12-04 15:15:00,32.87,32.88,32.85,32.86,44800.0,28.412,28.4206,28.3947,28.4034,44800.0
2014-12-04 15:20:00,32.86,32.87,32.82,32.84,64600.0,28.4034,28.412,28.3688,28.3861,64600.0
2014-12-04 15:25:00,32.84,32.87,32.83,32.85,100400.0,28.3861,28.412,28.3774,28.3947,100400.0
2014-12-04 15:30:00,32.85,32.88,32.83,32.87,41400.0,28.3947,28.4206,28.3774,28.412,41400.0
2014-12-04 15:35:00,32.87,32.91,32.87,32.9,135400.0,28.412,28.4466,28.412,28.4379,135400.0
2014-12-04 15:40:00,32.9,32.93,32.9,32.92,102800.0,28.4379,28.4639,28.4379,28.4552,102800.0
2014-12-04 15:45:00,32.92,32.94,32.9,32.91,106200.0,28.4552,28.4725,28.4379,28.4466,106200.0
2014-12-04 15:50:00,32.91,32.94,32.91,32.94,118800.0,28.4466,28.4725,28.4466,28.4725,118800.0
2014-12-04 15:55:00,32.94,32.96,32.92,32.95,208400.0,28.4725,28.4898,28.4552,28.4812,208400.0
2014-12-05 09:30:00,32.96,33.08,32.89,33.03,182400.0,28.4898,28.5935,28.4293,28.5503,182400.0
2014-12-05 09:35:00,33.03,33.13,32.92,32.92,102800.0,28.5503,28.6367,28.4552,28.4552,102800.0
2014-12-05 09:40:00,32.93,32.98,32.85,32.93,67000.0,28.4639,28.5071,28.3947,28.4639,67000.0
2014-12-05 09:45:00,32.94,32.97,32.9,32.94,51600.0,28.4725,28.4984,28.4379,28.4725,51600.0
2014-12-05 09:50:00,32.95,32.98,32.88,32.93,35600.0,28.4812,28.5071,28.4206,28.4639,35600.0
2014-12-05 09:55:00,32.92,32.93,32.89,32.92,28600.0,28.4552,28.4639,28.4293,28.4552,28600.0
2014-12-05 10:00:00,32.92,32.92,32.77,32.78,69400.0,28.4552,28.4552,28.3256,28.3342,69400.0
2014-12-05 10:05:00,32.78,32.83,32.77,32.77,43800.0,28.3342,28.3774,28.3256,28.3256,43800.0
2014-12-05 10:10:00,32.77,32.82,32.77,32.8,81800.0,28.3256,28.3688,28.3256,28.3515,81800.0
2014-12-05 10:15:00,32.8,32.82,32.77,32.82,39800.0,28.3515,28.3688,28.3256,28.3688,39800.0
2014-12-05 10:20:00,32.82,32.83,32.8,32.82,26800.0,28.3688,28.3774,28.3515,28.3688,26800.0
2014-12-05 10:25:00,32.82,32.82,32.79,32.79,23800.0,28.3688,28.3688,28.3429,28.3429,23800.0
2014-12-05 10:30:00,32.79,32.83,32.79,32.79,27800.0,28.3429,28.3774,28.3429,28.3429,27800.0
2014-12-05 10:35:00,32.79,32.8,32.73,32.74,22400.0,28.3429,28.3515,28.291,28.2996,22400.0
2014-12-05 10:40:00,32.74,32.82,32.73,32.81,62600.0,28.2996,28.3688,28.291,28.3601,62600.0
2014-12-05 10:45:00,32.81,32.83,32.75,32.75,28400.0,28.3601,28.3774,28.3083,28.3083,28400.0
2014-12-05 10:50:00,32.76,32.79,32.75,32.76,20400.0,28.3169,28.3429,28.3083,28.3169,20400.0
2014-12-05 10:55:00,32.75,32.82,32.75,32.82,35600.0,28.3083,28.3688,28.3083,28.3688,35600.0
2014-12-05 11:00:00,32.82,32.85,32.82,32.85,28600.0,28.3688,28.3947,28.3688,28.3947,28600.0
2014-12-05 11:05:00,32.85,32.88,32.85,32.85,25600.0,28.3947,28.4206,28.3947,28.3947,25600.0
2014-12-05 11:10:00,32.85,32.86,32.83,32.85,38200.0,28.3947,28.4034,28.3774,28.3947,38200.0
2014-12-05 11:15:00,32.86,32.88,32.85,32.87,27200.0,28.4034,28.4206,28.3947,28.412,27200.0
2014-12-05 11:20:00,32.87,32.9,32.85,32.9,42800.0,28.412,28.4379,28.3947,28.4379,42800.0
2014-12-05 11:25:00,32.9,32.9,32.87,32.88,28600.0,28.4379,28.4379,28.412,28.4206,28600.0
2014-12-05 11:30:00,32.88,32.88,32.84,32.85,41800.0,28.4206,28.4206,28.3861,28.3947,41800.0
2014-12-05 11:35:00,32.83,32.84,32.81,32.84,21600.0,28.3774,28.3861,28.3601,28.3861,21600.0
2014-12-05 11:40:00,32.84,32.84,32.81,32.84,30600.0,28.3861,28.3861,28.3601,28.3861,30600.0
2014-12-05 11:45:00,32.85,32.9,32.84,32.9,37400.0,28.3947,28.4379,28.3861,28.4379,37400.0
2014-12-05 11:50:00,32.9,32.93,32.88,32.88,24200.0,28.4379,28.4639,28.4206,28.4206,24200.0
2014-12-05 11:55:00,32.88,32.88,32.83,32.84,36000.0,28.4206,28.4206,28.3774,28.3861,36000.0
2014-12-05 12:00:00,32.84,32.85,32.82,32.82,27600.0,28.3861,28.3947,28.3688,28.3688,27600.0
2014-12-05 12:05:00,32.82,32.82,32.79,32.79,25600.0,28.3688,28.3688,28.3429,28.3429,25600.0
2014-12-05 12:10:00,32.78,32.79,32.77,32.77,27000.0,28.3342,28.3429,28.3256,28.3256,27000.0
2014-12-05 12:15:00,32.77,32.78,32.76,32.77,31600.0,28.3256,28.3342,28.3169,28.3256,31600.0
2014-12-05 12:20:00,32.77,32.77,32.72,32.72,38000.0,28.3256,28.3256,28.2823,28.2823,38000.0
2014-12-05 12:25:00,32.73,32.74,32.71,32.74,18000.0,28.291,28.2996,28.2737,28.2996,18000.0
2014-12-05 12:30:00,32.74,32.77,32.73,32.73,20400.0,28.2996,28.3256,28.291,28.291,20400.0
2014-12-05 12:35:00,32.73,32.79,32.73,32.78,37800.0,28.291,28.3429,28.291,28.3342,37800.0
2014-12-05 12:40:00,32.77,32.78,32.74,32.75,31400.0,28.3256,28.3342,28.2996,28.3083,31400.0
2014-12-05 12:45:00,32.75,32.75,32.71,32.71,36000.0,28.3083,28.3083,28.2737,28.2737,36000.0
2014-12-05 12:50:00,32.71,32.74,32.7,32.74,25600.0,28.2737,28.2996,28.2651,28.2996,25600.0
2014-12-05 12:55:00,32.73,32.76,32.73,32.76,24400.0,28.291,28.3169,28.291,28.3169,24400.0
2014-12-05 13:00:00,32.76,32.77,32.74,32.76,36800.0,28.3169,28.3256,28.2996,28.3169,36800.0
2014-12-05 13:05:00,32.75,32.76,32.74,32.74,44000.0,28.3083,28.3169,28.2996,28.2996,44000.0
2014-12-05 13:10:00,32.74,32.74,32.73,32.73,26600.0,28.2996,28.2996,28.291,28.291,26600.0
2014-12-05 13:15:00,32.73,32.77,32.73,32.76,42600.0,28.291,28.3256,28.291,28.3169,42600.0
2014-12-05 13:20:00,32.76,32.77,32.74,32.77,66400.0,28.3169,28.3256,28.2996,28.3256,66400.0
2014-12-05 13:25:00,32.77,32.78,32.77,32.78,19800.0,28.3256,28.3342,28.3256,28.3342,19800.0
2014-12-05 13:30:00,32.78,32.8,32.78,32.8,32400.0,28.3342,28.3515,28.3342,28.3515,32400.0
2014-12-05 13:35:00,32.8,32.83,32.8,32.83,29600.0,28.3515,28.3774,28.3515,28.3774,29600.0
2014-12-05 13:40:00,32.83,32.87,32.83,32.86,50600.0,28.3774,28.412,28.3774,28.4034,50600.0
2014-12-05 13:45:00,32.87,32.87,32.83,32.84,27800.0,28.412,28.412,28.3774,28.3861,27800.0
2014-12-05 13:50:00,32.83,32.85,32.82,32.85,27400.0,28.3774,28.3947,28.3688,28.3947,27400.0
2014-12-05 13:55:00,32.85,32.87,32.85,32.85,16200.0,28.3947,28.412,28.3947,28.3947,16200.0
2014-12-05 14:00:00,32.85,32.85,32.82,32.82,19400.0,28.3947,28.3947,28.3688,28.3688,19400.0
2014-12-05 14:05:00,32.82,32.82,32.81,32.82,23200.0,28.3688,28.3688,28.3601,28.3688,23200.0
2014-12-05 14:10:00,32.81,32.83,32.8,32.82,23200.0,28.3601,28.3774,28.3515,28.3688,23200.0
2014-12-05 14:15:00,32.82,32.83,32.77,32.77,33600.0,28.3688,28.3774,28.3256,28.3256,33600.0
2014-12-05 14:20:00,32.78,32.79,32.75,32.78,72000.0,28.3342,28.3429,28.3083,28.3342,72000.0
2014-12-05 14:25:00,32.78,32.82,32.78,32.8,30200.0,28.3342,28.3688,28.3342,28.3515,30200.0
2014-12-05 14:30:00,32.81,32.82,32.8,32.8,23000.0,28.3601,28.3688,28.3515,28.3515,23000.0
2014-12-05 14:35:00,32.8,32.81,32.78,32.81,30400.0,28.3515,28.3601,28.3342,28.3601,30400.0
2014-12-05 14:40:00,32.81,32.83,32.8,32.8,22800.0,28.3601,28.3774,28.3515,28.3515,22800.0
2014-12-05 14:45:00,32.8,32.81,32.78,32.8,25400.0,28.3515,28.3601,28.3342,28.3515,25400.0
2014-12-05 14:50:00,32.81,32.81,32.77,32.77,53800.0,28.3601,28.3601,28.3256,28.3256,53800.0
2014-12-05 14:55:00,32.78,32.81,32.77,32.77,49000.0,28.3342,28.3601,28.3256,28.3256,49000.0
2014-12-05 15:00:00,32.77,32.79,32.77,32.79,44000.0,28.3256,28.3429,28.3256,28.3429,44000.0
2014-12-05 15:05:00,32.8,32.81,32.77,32.8,53000.0,28.3515,28.3601,28.3256,28.3515,53000.0
2014-12-05 15:10:00,32.79,32.82,32.79,32.81,86800.0,28.3429,28.3688,28.3429,28.3601,86800.0
2014-12-05 15:15:00,32.81,32.83,32.8,32.83,54600.0,28.3601,28.3774,28.3515,28.3774,54600.0
2014-12-05 15:20:00,32.83,32.83,32.8,32.82,109800.0,28.3774,28.3774,28.3515,28.3688,109800.0
2014-12-05 15:25:00,32.82,32.83,32.8,32.8,37400.0,28.3688,28.3774,28.3515,28.3515,37400.0
2014-12-05 15:30:00,32.8,32.8,32.77,32.77,65200.0,28.3515,28.3515,28.3256,28.3256,65200.0
2014-12-05 15:35:00,32.77,32.79,32.76,32.77,81200.0,28.3256,28.3429,28.3169,28.3256,81200.0
2014-12-05 15:40:00,32.77,32.79,32.75,32.77,98800.0,28.3256,28.3429,28.3083,28.3256,98800.0
2014-12-05 15:45:00,32.77,32.79,32.73,32.74,128800.0,28.3256,28.3429,28.291,28.2996,128800.0
2014-12-05 15:50:00,32.74,32.76,32.74,32.74,204600.0,28.2996,28.3169,28.2996,28.2996,204600.0
2014-12-05 15:55:00,32.74,32.78,32.74,32.77,323200.0,28.2996,28.3342,28.2996,28.3256,323200.0
2014-12-08 09:30:00,32.66,32.85,32.66,32.8,156800.0,28.2305,28.3947,28.2305,28.3515,156800.0
2014-12-08 09:35:00,32.77,32.82,32.74,32.77,35800.0,28.3256,28.3688,28.2996,28.3256,35800.0
2014-12-08 09:40:00,32.76,32.85,32.76,32.85,30400.0,28.3169,28.3947,28.3169,28.3947,30400.0
2014-12-08 09:45:00,32.85,32.92,32.84,32.87,27600.0,28.3947,28.4552,28.3861,28.412,27600.0
2014-12-08 09:50:00,32.88,32.88,32.84,32.87,22000.0,28.4206,28.4206,28.3861,28.412,22000.0
2014-12-08 09:55:00,32.87,32.87,32.82,32.85,15800.0,28.412,28.412,28.3688,28.3947,15800.0
2014-12-08 10:00:00,32.85,32.86,32.83,32.85,26200.0,28.3947,28.4034,28.3774,28.3947,26200.0
2014-12-08 10:05:00,32.85,32.88,32.85,32.88,22400.0,28.3947,28.4206,28.3947,28.4206,22400.0
2014-12-08 10:10:00,32.88,32.9,32.87,32.89,26400.0,28.4206,28.4379,28.412,28.4293,26400.0
2014-12-08 10:15:00,32.88,32.88,32.84,32.85,39400.0,28.4206,28.4206,28.3861,28.3947,39400.0
2014-12-08 10:20:00,32.85,32.87,32.83,32.83,18800.0,28.3947,28.412,28.3774,28.3774,18800.0
2014-12-08 10:25:00,32.84,32.9,32.83,32.88,23600.0,28.3861,28.4379,28.3774,28.4206,23600.0
2014-12-08 10:30:00,32.89,32.89,32.85,32.85,62000.0,28.4293,28.4293,28.3947,28.3947,62000.0
2014-12-08 10:35:00,32.85,32.86,32.85,32.85,49800.0,28.3947,28.4034,28.3947,28.3947,49800.0
2014-12-08 10:40:00,32.85,32.9,32.85,32.9,21000.0,28.3947,28.4379,28.3947,28.4379,21000.0
2014-12-08 10:45:00,32.9,32.92,32.89,32.91,16600.0,28.4379,28.4552,28.4293,28.4466,16600.0
2014-12-08 10:50:00,32.9,32.93,32.9,32.91,33200.0,28.4379,28.4639,28.4379,28.4466,33200.0
2014-12-08 10:55:00,32.91,32.93,32.88,32.91,23800.0,28.4466,28.4639,28.4206,28.4466,23800.0
2014-12-08 11:00:00,32.91,32.91,32.88,32.91,19000.0,28.4466,28.4466,28.4206,28.4466,19000.0
2014-12-08 11:05:00,32.91,32.96,32.91,32.96,34800.0,28.4466,28.4898,28.4466,28.4898,34800.0
2014-12-08 11:10:00,32.96,32.98,32.93,32.93,47600.0,28.4898,28.5071,28.4639,28.4639,47600.0
2014-12-08 11:15:00,32.93,32.93,32.88,32.92,134000.0,28.4639,28.4639,28.4206,28.4552,134000.0
2014-12-08 11:20:00,32.92,32.96,32.92,32.96,47400.0,28.4552,28.4898,28.4552,28.4898,47400.0
2014-12-08 11:25:00,32.96,32.97,32.89,32.89,55000.0,28.4898,28.4984,28.4293,28.4293,55000.0
2014-12-08 11:30:00,32.89,32.91,32.84,32.84,42400.0,28.4293,28.4466,28.3861,28.3861,42400.0
2014-12-08 11:35:00,32.84,32.87,32.83,32.87,43200.0,28.3861,28.412,28.3774,28.412,43200.0
2014-12-08 11:40:00,32.88,32.9,32.85,32.85,32600.0,28.4206,28.4379,28.3947,28.3947,32600.0
2014-12-08 11:45:00,32.85,32.87,32.84,32.87,57800.0,28.3947,28.412,28.3861,28.412,57800.0
2014-12-08 11:50:00,32.87,32.91,32.84,32.9,45600.0,28.412,28.4466,28.3861,28.4379,45600.0
2014-12-08 11:55:00,32.89,32.9,32.86,32.88,31400.0,28.4293,28.4379,28.4034,28.4206,31400.0
2014-12-08 12:00:00,32.88,32.88,32.85,32.85,11800.0,28.4206,28.4206,28.3947,28.3947,11800.0
2014-12-08 12:05:00,32.85,32.88,32.85,32.85,26400.0,28.3947,28.4206,28.3947,28.3947,26400.0
2014-12-08 12:10:00,32.85,32.85,32.77,32.77,21400.0,28.3947,28.3947,28.3256,28.3256,21400.0
2014-12-08 12:15:00,32.77,32.78,32.73,32.74,42600.0,28.3256,28.3342,28.291,28.2996,42600.0
2014-12-08 12:20:00,32.74,32.75,32.71,32.74,34200.0,28.2996,28.3083,28.2737,28.2996,34200.0
2014-12-08 12:25:00,32.73,32.76,32.73,32.75,29000.0,28.291,28.3169,28.291,28.3083,29000.0
2014-12-08 12:30:00,32.74,32.78,32.73,32.77,27200.0,28.2996,28.3342,28.291,28.3256,27200.0
2014-12-08 12:35:00,32.77,32.78,32.74,32.78,24200.0,28.3256,28.3342,28.2996,28.3342,24200.0
2014-12-08 12:40:00,32.78,32.8,32.78,32.8,16200.0,28.3342,28.3515,28.3342,28.3515,16200.0
2014-12-08 12:45:00,32.8,32.8,32.77,32.77,25800.0,28.3515,28.3515,28.3256,28.3256,25800.0
2014-12-08 12:50:00,32.77,32.8,32.76,32.77,28600.0,28.3256,28.3515,28.3169,28.3256,28600.0
2014-12-08 12:55:00,32.77,32.78,32.73,32.74,15000.0,28.3256,28.3342,28.291,28.2996,15000.0
2014-12-08 13:00:00,32.74,32.78,32.74,32.78,24000.0,28.2996,28.3342,28.2996,28.3342,24000.0
2014-12-08 13:05:00,32.78,32.79,32.76,32.77,49400.0,28.3342,28.3429,28.3169,28.3256,49400.0
2014-12-08 13:10:00,32.77,32.78,32.76,32.76,33000.0,28.3256,28.3342,28.3169,28.3169,33000.0
2014-12-08 13:15:00,32.77,32.8,32.76,32.76,41000.0,28.3256,28.3515,28.3169,28.3169,41000.0
2014-12-08 13:20:00,32.76,32.76,32.69,32.69,66800.0,28.3169,28.3169,28.2564,28.2564,66800.0
2014-12-08 13:25:00,32.7,32.72,32.69,32.71,31800.0,28.2651,28.2823,28.2564,28.2737,31800.0
2014-12-08 13:30:00,32.71,32.71,32.67,32.67,35400.0,28.2737,28.2737,28.2391,28.2391,35400.0
2014-12-08 13:35:00,32.67,32.68,32.66,32.67,33800.0,28.2391,28.2478,28.2305,28.2391,33800.0
2014-12-08 13:40:00,32.67,32.67,32.63,32.64,31600.0,28.2391,28.2391,28.2046,28.2132,31600.0
2014-12-08 13:45:00,32.63,32.67,32.63,32.65,42200.0,28.2046,28.2391,28.2046,28.2218,42200.0
2014-12-08 13:50:00,32.66,32.68,32.65,32.66,34400.0,28.2305,28.2478,28.2218,28.2305,34400.0
2014-12-08 13:55:00,32.67,32.7,32.67,32.68,26600.0,28.2391,28.2651,28.2391,28.2478,26600.0
2014-12-08 14:00:00,32.67,32.67,32.63,32.63,38200.0,28.2391,28.2391,28.2046,28.2046,38200.0
2014-12-08 14:05:00,32.63,32.69,32.63,32.68,47600.0,28.2046,28.2564,28.2046,28.2478,47600.0
2014-12-08 14:10:00,32.68,32.7,32.65,32.66,21200.0,28.2478,28.2651,28.2218,28.2305,21200.0
2014-12-08 14:15:00,32.65,32.69,32.65,32.68,25200.0,28.2218,28.2564,28.2218,28.2478,25200.0
2014-12-08 14:20:00,32.68,32.74,32.68,32.74,45800.0,28.2478,28.2996,28.2478,28.2996,45800.0
2014-12-08 14:25:00,32.74,32.76,32.72,32.73,33600.0,28.2996,28.3169,28.2823,28.291,33600.0
2014-12-08 14:30:00,32.73,32.75,32.71,32.72,58800.0,28.291,28.3083,28.2737,28.2823,58800.0
2014-12-08 14:35:00,32.72,32.74,32.71,32.73,37000.0,28.2823,28.2996,28.2737,28.291,37000.0
2014-12-08 14:40:00,32.73,32.74,32.71,32.72,32600.0,28.291,28.2996,28.2737,28.2823,32600.0
2014-12-08 14:45:00,32.71,32.71,32.68,32.71,31800.0,28.2737,28.2737,28.2478,28.2737,31800.0
2014-12-08 14:50:00,32.71,32.73,32.71,32.72,28600.0,28.2737,28.291,28.2737,28.2823,28600.0
2014-12-08 14:55:00,32.72,32.72,32.69,32.69,32000.0,28.2823,28.2823,28.2564,28.2564,32000.0
2014-12-08 15:00:00,32.69,32.72,32.69,32.71,38200.0,28.2564,28.2823,28.2564,28.2737,38200.0
2014-12-08 15:05:00,32.71,32.73,32.69,32.72,89800.0,28.2737,28.291,28.2564,28.2823,89800.0
2014-12-08 15:10:00,32.73,32.73,32.72,32.72,39000.0,28.291,28.291,28.2823,28.2823,39000.0
2014-12-08 15:15:00,32.72,32.74,32.7,32.7,33600.0,28.2823,28.2996,28.2651,28.2651,33600.0
2014-12-08 15:20:00,32.7,32.73,32.68,32.71,44600.0,28.2651,28.291,28.2478,28.2737,44600.0
2014-12-08 15:25:00,32.71,32.75,32.71,32.72,97200.0,28.2737,28.3083,28.2737,28.2823,97200.0
2014-12-08 15:30:00,32.72,32.73,32.7,32.72,53200.0,28.2823,28.291,28.2651,28.2823,53200.0
2014-12-08 15:35:00,32.72,32.74,32.66,32.68,96800.0,28.2823,28.2996,28.2305,28.2478,96800.0
2014-12-08 15:40:00,32.67,32.7,32.64,32.66,81200.0,28.2391,28.2651,28.2132,28.2305,81200.0
2014-12-08 15:45:00,32.66,32.67,32.62,32.63,175400.0,28.2305,28.2391,28.1959,28.2046,175400.0
2014-12-08 15:50:00,32.63,32.68,32.62,32.64,177200.0,28.2046,28.2478,28.1959,28.2132,177200.0
2014-12-08 15:55:00,32.63,32.68,32.62,32.67,353200.0,28.2046,28.2478,28.1959,28.2391,353200.0
2014-12-09 09:30:00,32.34,32.59,32.3,32.57,198800.0,27.9539,28.17,27.9193,28.1527,198800.0
2014-12-09 09:35:00,32.55,32.56,32.41,32.53,128400.0,28.1354,28.144,28.0144,28.1181,128400.0
2014-12-09 09:40:00,32.52,32.6,32.52,32.52,43600.0,28.1095,28.1786,28.1095,28.1095,43600.0
2014-12-09 09:45:00,32.51,32.59,32.44,32.59,71000.0,28.1008,28.17,28.0403,28.17,71000.0
2014-12-09 09:50:00,32.58,32.59,32.51,32.51,29400.0,28.1613,28.17,28.1008,28.1008,29400.0
2014-12-09 09:55:00,32.51,32.6,32.51,32.6,31600.0,28.1008,28.1786,28.1008,28.1786,31600.0
2014-12-09 10:00:00,32.6,32.63,32.54,32.54,47000.0,28.1786,28.2046,28.1268,28.1268,47000.0
2014-12-09 10:05:00,32.54,32.56,32.45,32.47,62600.0,28.1268,28.144,28.049,28.0663,62600.0
2014-12-09 10:10:00,32.47,32.52,32.46,32.48,90800.0,28.0663,28.1095,28.0576,28.0749,90800.0
2014-12-09 10:15:00,32.48,32.49,32.38,32.38,296600.0,28.0749,28.0835,27.9885,27.9885,296600.0
2014-12-09 10:20:00,32.38,32.46,32.37,32.46,121400.0,27.9885,28.0576,27.9798,28.0576,121400.0
2014-12-09 10:25:00,32.47,32.47,32.41,32.42,76400.0,28.0663,28.0663,28.0144,28.023,76400.0
2014-12-09 10:30:00,32.42,32.43,32.38,32.4,103000.0,28.023,28.0317,27.9885,28.0057,103000.0
2014-12-09 10:35:00,32.4,32.5,32.38,32.5,87200.0,28.0057,28.0922,27.9885,28.0922,87200.0
2014-12-09 10:40:00,32.5,32.55,32.5,32.54,29400.0,28.0922,28.1354,28.0922,28.1268,29400.0
2014-12-09 10:45:00,32.54,32.6,32.53,32.59,33600.0,28.1268,28.1786,28.1181,28.17,33600.0
2014-12-09 10:50:00,32.59,32.62,32.58,32.6,37800.0,28.17,28.1959,28.1613,28.1786,37800.0
2014-12-09 10:55:00,32.6,32.62,32.57,32.58,26400.0,28.1786,28.1959,28.1527,28.1613,26400.0
2014-12-09 11:00:00,32.58,32.58,32.52,32.53,16600.0,28.1613,28.1613,28.1095,28.1181,16600.0
2014-12-09 11:05:00,32.53,32.53,32.47,32.48,20800.0,28.1181,28.1181,28.0663,28.0749,20800.0
2014-12-09 11:10:00,32.48,32.5,32.48,32.5,20400.0,28.0749,28.0922,28.0749,28.0922,20400.0
2014-12-09 11:15:00,32.51,32.54,32.48,32.54,24200.0,28.1008,28.1268,28.0749,28.1268,24200.0
2014-12-09 11:20:00,32.53,32.57,32.51,32.55,22800.0,28.1181,28.1527,28.1008,28.1354,22800.0
2014-12-09 11:25:00,32.55,32.61,32.55,32.59,25200.0,28.1354,28.1873,28.1354,28.17,25200.0
2014-12-09 11:30:00,32.59,32.6,32.58,32.6,16000.0,28.17,28.1786,28.1613,28.1786,16000.0
2014-12-09 11:35:00,32.59,32.62,32.57,32.62,23200.0,28.17,28.1959,28.1527,28.1959,23200.0
2014-12-09 11:40:00,32.62,32.63,32.6,32.6,21200.0,28.1959,28.2046,28.1786,28.1786,21200.0
2014-12-09 11:45:00,32.61,32.63,32.59,32.63,40600.0,28.1873,28.2046,28.17,28.2046,40600.0
2014-12-09 11:50:00,32.63,32.64,32.6,32.64,40600.0,28.2046,28.2132,28.1786,28.2132,40600.0
2014-12-09 11:55:00,32.64,32.67,32.63,32.66,40000.0,28.2132,28.2391,28.2046,28.2305,40000.0
2014-12-09 12:00:00,32.66,32.66,32.61,32.61,20600.0,28.2305,28.2305,28.1873,28.1873,20600.0
2014-12-09 12:05:00,32.6,32.63,32.6,32.62,32600.0,28.1786,28.2046,28.1786,28.1959,32600.0
2014-12-09 12:10:00,32.62,32.63,32.59,32.6,19000.0,28.1959,28.2046,28.17,28.1786,19000.0
2014-12-09 12:15:00,32.6,32.6,32.54,32.56,25000.0,28.1786,28.1786,28.1268,28.144,25000.0
2014-12-09 12:20:00,32.56,32.58,32.56,32.58,21800.0,28.144,28.1613,28.144,28.1613,21800.0
2014-12-09 12:25:00,32.59,32.64,32.59,32.63,19000.0,28.17,28.2132,28.17,28.2046,19000.0
2014-12-09 12:30:00,32.63,32.66,32.62,32.66,19800.0,28.2046,28.2305,28.1959,28.2305,19800.0
2014-12-09 12:35:00,32.66,32.67,32.62,32.66,23800.0,28.2305,28.2391,28.1959,28.2305,23800.0
2014-12-09 12:40:00,32.67,32.68,32.66,32.67,10600.0,28.2391,28.2478,28.2305,28.2391,10600.0
2014-12-09 12:45:00,32.67,32.68,32.66,32.68,11600.0,28.2391,28.2478,28.2305,28.2478,11600.0
2014-12-09 12:50:00,32.68,32.68,32.65,32.65,14200.0,28.2478,28.2478,28.2218,28.2218,14200.0
2014-12-09 12:55:00,32.65,32.69,32.65,32.69,15200.0,28.2218,28.2564,28.2218,28.2564,15200.0
2014-12-09 13:00:00,32.69,32.7,32.67,32.69,16200.0,28.2564,28.2651,28.2391,28.2564,16200.0
2014-12-09 13:05:00,32.7,32.71,32.68,32.68,101600.0,28.2651,28.2737,28.2478,28.2478,101600.0
2014-12-09 13:10:00,32.68,32.71,32.68,32.69,28600.0,28.2478,28.2737,28.2478,28.2564,28600.0
2014-12-09 13:15:00,32.69,32.73,32.69,32.73,54400.0,28.2564,28.291,28.2564,28.291,54400.0
2014-12-09 13:20:00,32.73,32.74,32.73,32.74,12800.0,28.291,28.2996,28.291,28.2996,12800.0
2014-12-09 13:25:00,32.74,32.76,32.73,32.76,12800.0,28.2996,28.3169,28.291,28.3169,12800.0
2014-12-09 13:30:00,32.76,32.79,32.74,32.79,23800.0,28.3169,28.3429,28.2996,28.3429,23800.0
2014-12-09 13:35:00,32.79,32.81,32.78,32.8,25000.0,28.3429,28.3601,28.3342,28.3515,25000.0
2014-12-09 13:40:00,32.8,32.81,32.79,32.8,22600.0,28.3515,28.3601,28.3429,28.3515,22600.0
2014-12-09 13:45:00,32.8,32.81,32.77,32.77,33800.0,28.3515,28.3601,28.3256,28.3256,33800.0
2014-12-09 13:50:00,32.77,32.77,32.74,32.76,27200.0,28.3256,28.3256,28.2996,28.3169,27200.0
2014-12-09 13:55:00,32.75,32.75,32.73,32.74,15400.0,28.3083,28.3083,28.291,28.2996,15400.0
2014-12-09 14:00:00,32.74,32.76,32.74,32.75,23000.0,28.2996,28.3169,28.2996,28.3083,23000.0
2014-12-09 14:05:00,32.76,32.77,32.74,32.77,26600.0,28.3169,28.3256,28.2996,28.3256,26600.0
2014-12-09 14:10:00,32.77,32.79,32.73,32.74,24200.0,28.3256,28.3429,28.291,28.2996,24200.0
2014-12-09 14:15:00,32.73,32.74,32.7,32.73,42200.0,28.291,28.2996,28.2651,28.291,42200.0
2014-12-09 14:20:00,32.73,32.73,32.7,32.72,21800.0,28.291,28.291,28.2651,28.2823,21800.0
2014-12-09 14:25:00,32.72,32.73,32.71,32.71,30200.0,28.2823,28.291,28.2737,28.2737,30200.0
2014-12-09 14:30:00,32.71,32.72,32.66,32.66,16000.0,28.2737,28.2823,28.2305,28.2305,16000.0
2014-12-09 14:35:00,32.67,32.69,32.67,32.68,28000.0,28.2391,28.2564,28.2391,28.2478,28000.0
2014-12-09 14:40:00,32.68,32.7,32.67,32.67,56400.0,28.2478,28.2651,28.2391,28.2391,56400.0
2014-12-09 14:45:00,32.67,32.67,32.63,32.65,63400.0,28.2391,28.2391,28.2046,28.2218,63400.0
2014-12-09 14:50:00,32.65,32.65,32.6,32.6,32400.0,28.2218,28.2218,28.1786,28.1786,32400.0
2014-12-09 14:55:00,32.6,32.63,32.6,32.62,21200.0,28.1786,28.2046,28.1786,28.1959,21200.0
2014-12-09 15:00:00,32.63,32.66,32.62,32.62,77000.0,28.2046,28.2305,28.1959,28.1959,77000.0
2014-12-09 15:05:00,32.62,32.63,32.58,32.6,55800.0,28.1959,28.2046,28.1613,28.1786,55800.0
2014-12-09 15:10:00,32.59,32.6,32.57,32.57,54600.0,28.17,28.1786,28.1527,28.1527,54600.0
2014-12-09 15:15:00,32.57,32.62,32.56,32.62,115600.0,28.1527,28.1959,28.144,28.1959,115600.0
2014-12-09 15:20:00,32.62,32.65,32.62,32.63,45200.0,28.1959,28.2218,28.1959,28.2046,45200.0
2014-12-09 15:25:00,32.63,32.66,32.63,32.63,46400.0,28.2046,28.2305,28.2046,28.2046,46400.0
2014-12-09 15:30:00,32.63,32.67,32.63,32.67,56400.0,28.2046,28.2391,28.2046,28.2391,56400.0
2014-12-09 15:35:00,32.67,32.7,32.66,32.68,58400.0,28.2391,28.2651,28.2305,28.2478,58400.0
2014-12-09 15:40:00,32.68,32.7,32.66,32.66,59600.0,28.2478,28.2651,28.2305,28.2305,59600.0
2014-12-09 15:45:00,32.66,32.72,32.66,32.72,68000.0,28.2305,28.2823,28.2305,28.2823,68000.0
2014-12-09 15:50:00,32.72,32.72,32.68,32.71,87200.0,28.2823,28.2823,28.2478,28.2737,87200.0
2014-12-09 15:55:00,32.71,32.73,32.71,32.71,123600.0,28.2737,28.291,28.2737,28.2737,123600.0
2014-12-10 09:30:00,32.65,32.79,32.59,32.74,118000.0,28.2218,28.3429,28.17,28.2996,118000.0
2014-12-10 09:35:00,32.74,32.83,32.68,32.79,109200.0,28.2996,28.3774,28.2478,28.3429,109200.0
2014-12-10 09:40:00,32.79,32.9,32.77,32.79,230000.0,28.3429,28.4379,28.3256,28.3429,230000.0
2014-12-10 09:45:00,32.8,32.84,32.76,32.81,99400.0,28.3515,28.3861,28.3169,28.3601,99400.0
2014-12-10 09:50:00,32.81,32.89,32.74,32.89,161400.0,28.3601,28.4293,28.2996,28.4293,161400.0
2014-12-10 09:55:00,32.9,32.95,32.88,32.91,91800.0,28.4379,28.4812,28.4206,28.4466,91800.0
2014-12-10 10:00:00,32.91,32.96,32.85,32.85,78200.0,28.4466,28.4898,28.3947,28.3947,78200.0
2014-12-10 10:05:00,32.85,32.95,32.85,32.87,34400.0,28.3947,28.4812,28.3947,28.412,34400.0
2014-12-10 10:10:00,32.87,32.96,32.84,32.95,19000.0,28.412,28.4898,28.3861,28.4812,19000.0
2014-12-10 10:15:00,32.96,32.99,32.92,32.95,58600.0,28.4898,28.5157,28.4552,28.4812,58600.0
2014-12-10 10:20:00,32.95,32.96,32.93,32.94,25800.0,28.4812,28.4898,28.4639,28.4725,25800.0
2014-12-10 10:25:00,32.94,32.94,32.89,32.93,66400.0,28.4725,28.4725,28.4293,28.4639,66400.0
2014-12-10 10:30:00,32.93,32.95,32.88,32.88,21800.0,28.4639,28.4812,28.4206,28.4206,21800.0
2014-12-10 10:35:00,32.88,32.91,32.88,32.88,28400.0,28.4206,28.4466,28.4206,28.4206,28400.0
2014-12-10 10:40:00,32.87,32.9,32.86,32.88,20400.0,28.412,28.4379,28.4034,28.4206,20400.0
2014-12-10 10:45:00,32.87,32.91,32.86,32.88,25400.0,28.412,28.4466,28.4034,28.4206,25400.0
2014-12-10 10:50:00,32.88,32.92,32.83,32.92,25000.0,28.4206,28.4552,28.3774,28.4552,25000.0
2014-12-10 10:55:00,32.92,32.94,32.91,32.93,32200.0,28.4552,28.4725,28.4466,28.4639,32200.0
2014-12-10 11:00:00,32.93,32.96,32.9,32.9,36600.0,28.4639,28.4898,28.4379,28.4379,36600.0
2014-12-10 11:05:00,32.9,32.92,32.85,32.85,26000.0,28.4379,28.4552,28.3947,28.3947,26000.0
2014-12-10 11:10:00,32.85,32.87,32.84,32.86,31000.0,28.3947,28.412,28.3861,28.4034,31000.0
2014-12-10 11:15:00,32.85,32.85,32.78,32.8,18000.0,28.3947,28.3947,28.3342,28.3515,18000.0
2014-12-10 11:20:00,32.8,32.82,32.77,32.78,23800.0,28.3515,28.3688,28.3256,28.3342,23800.0
2014-12-10 11:25:00,32.79,32.8,32.74,32.76,47000.0,28.3429,28.3515,28.2996,28.3169,47000.0
2014-12-10 11:30:00,32.76,32.79,32.71,32.72,32200.0,28.3169,28.3429,28.2737,28.2823,32200.0
2014-12-10 11:35:00,32.72,32.72,32.68,32.71,28200.0,28.2823,28.2823,28.2478,28.2737,28200.0
2014-12-10 11:40:00,32.7,32.74,32.69,32.73,35200.0,28.2651,28.2996,28.2564,28.291,35200.0
2014-12-10 11:45:00,32.73,32.77,32.72,32.77,30200.0,28.291,28.3256,28.2823,28.3256,30200.0
2014-12-10 11:50:00,32.77,32.84,32.77,32.84,51400.0,28.3256,28.3861,28.3256,28.3861,51400.0
2014-12-10 11:55:00,32.84,32.85,32.83,32.85,17800.0,28.3861,28.3947,28.3774,28.3947,17800.0
2014-12-10 12:00:00,32.85,32.86,32.8,32.82,54000.0,28.3947,28.4034,28.3515,28.3688,54000.0
2014-12-10 12:05:00,32.82,32.85,32.82,32.85,40200.0,28.3688,28.3947,28.3688,28.3947,40200.0
2014-12-10 12:10:00,32.85,32.86,32.82,32.84,29000.0,28.3947,28.4034,28.3688,28.3861,29000.0
2014-12-10 12:15:00,32.83,32.83,32.76,32.76,53200.0,28.3774,28.3774,28.3169,28.3169,53200.0
2014-12-10 12:20:00,32.76,32.78,32.74,32.77,55400.0,28.3169,28.3342,28.2996,28.3256,55400.0
2014-12-10 12:25:00,32.77,32.77,32.73,32.74,57200.0,28.3256,28.3256,28.291,28.2996,57200.0
2014-12-10 12:30:00,32.73,32.74,32.69,32.74,31400.0,28.291,28.2996,28.2564,28.2996,31400.0
2014-12-10 12:35:00,32.74,32.77,32.72,32.72,63600.0,28.2996,28.3256,28.2823,28.2823,63600.0
2014-12-10 12:40:00,32.72,32.73,32.69,32.7,45800.0,28.2823,28.291,28.2564,28.2651,45800.0
2014-12-10 12:45:00,32.7,32.7,32.65,32.67,63600.0,28.2651,28.2651,28.2218,28.2391,63600.0
2014-12-10 12:50:00,32.67,32.68,32.66,32.67,21800.0,28.2391,28.2478,28.2305,28.2391,21800.0
2014-12-10 12:55:00,32.66,32.67,32.64,32.65,54800.0,28.2305,28.2391,28.2132,28.2218,54800.0
2014-12-10 13:00:00,32.65,32.69,32.65,32.67,83400.0,28.2218,28.2564,28.2218,28.2391,83400.0
2014-12-10 13:05:00,32.68,32.69,32.65,32.65,52000.0,28.2478,28.2564,28.2218,28.2218,52000.0
2014-12-10 13:10:00,32.65,32.67,32.65,32.67,48600.0,28.2218,28.2391,28.2218,28.2391,48600.0
2014-12-10 13:15:00,32.67,32.67,32.63,32.65,34800.0,28.2391,28.2391,28.2046,28.2218,34800.0
2014-12-10 13:20:00,32.65,32.65,32.59,32.6,31600.0,28.2218,28.2218,28.17,28.1786,31600.0
2014-12-10 13:25:00,32.6,32.63,32.6,32.6,55800.0,28.1786,28.2046,28.1786,28.1786,55800.0
2014-12-10 13:30:00,32.61,32.63,32.6,32.61,36800.0,28.1873,28.2046,28.1786,28.1873,36800.0
2014-12-10 13:35:00,32.62,32.62,32.59,32.59,44800.0,28.1959,28.1959,28.17,28.17,44800.0
2014-12-10 13:40:00,32.59,32.6,32.57,32.58,30800.0,28.17,28.1786,28.1527,28.1613,30800.0
2014-12-10 13:45:00,32.57,32.57,32.49,32.49,55800.0,28.1527,28.1527,28.0835,28.0835,55800.0
2014-12-10 13:50:00,32.48,32.49,32.46,32.46,45200.0,28.0749,28.0835,28.0576,28.0576,45200.0
2014-12-10 13:55:00,32.47,32.48,32.45,32.46,47400.0,28.0663,28.0749,28.049,28.0576,47400.0
2014-12-10 14:00:00,32.45,32.45,32.42,32.45,91000.0,28.049,28.049,28.023,28.049,91000.0
2014-12-10 14:05:00,32.45,32.45,32.4,32.43,74800.0,28.049,28.049,28.0057,28.0317,74800.0
2014-12-10 14:10:00,32.43,32.45,32.38,32.38,51400.0,28.0317,28.049,27.9885,27.9885,51400.0
2014-12-10 14:15:00,32.38,32.4,32.37,32.37,34000.0,27.9885,28.0057,27.9798,27.9798,34000.0
2014-12-10 14:20:00,32.37,32.37,32.29,32.29,67400.0,27.9798,27.9798,27.9107,27.9107,67400.0
2014-12-10 14:25:00,32.29,32.34,32.29,32.34,44000.0,27.9107,27.9539,27.9107,27.9539,44000.0
2014-12-10 14:30:00,32.33,32.33,32.27,32.3,64600.0,27.9452,27.9452,27.8934,27.9193,64600.0
2014-12-10 14:35:00,32.3,32.34,32.29,32.3,78400.0,27.9193,27.9539,27.9107,27.9193,78400.0
2014-12-10 14:40:00,32.3,32.31,32.27,32.29,27800.0,27.9193,27.928,27.8934,27.9107,27800.0
2014-12-10 14:45:00,32.29,32.33,32.27,32.3,38600.0,27.9107,27.9452,27.8934,27.9193,38600.0
2014-12-10 14:50:00,32.3,32.31,32.26,32.28,35600.0,27.9193,27.928,27.8847,27.902,35600.0
2014-12-10 14:55:00,32.28,32.28,32.22,32.23,49400.0,27.902,27.902,27.8502,27.8588,49400.0
2014-12-10 15:00:00,32.23,32.25,32.19,32.2,95600.0,27.8588,27.8761,27.8242,27.8329,95600.0
2014-12-10 15:05:00,32.2,32.32,32.18,32.3,73800.0,27.8329,27.9366,27.8156,27.9193,73800.0
2014-12-10 15:10:00,32.31,32.33,32.29,32.3,57000.0,27.928,27.9452,27.9107,27.9193,57000.0
2014-12-10 15:15:00,32.3,32.33,32.27,32.32,88600.0,27.9193,27.9452,27.8934,27.9366,88600.0
2014-12-10 15:20:00,32.31,32.36,32.31,32.34,56400.0,27.928,27.9712,27.928,27.9539,56400.0
2014-12-10 15:25:00,32.34,32.35,32.32,32.35,72000.0,27.9539,27.9625,27.9366,27.9625,72000.0
2014-12-10 15:30:00,32.35,32.35,32.31,32.34,128600.0,27.9625,27.9625,27.928,27.9539,128600.0
2014-12-10 15:35:00,32.34,32.35,32.28,32.3,99800.0,27.9539,27.9625,27.902,27.9193,99800.0
2014-12-10 15:40:00,32.29,32.3,32.21,32.21,110600.0,27.9107,27.9193,27.8415,27.8415,110600.0
2014-12-10 15:45:00,32.21,32.24,32.13,32.15,261800.0,27.8415,27.8674,27.7724,27.7897,261800.0
2014-12-10 15:50:00,32.14,32.18,32.13,32.17,274800.0,27.781,27.8156,27.7724,27.8069,274800.0
2014-12-10 15:55:00,32.17,32.21,32.13,32.15,487800.0,27.8069,27.8415,27.7724,27.7897,487800.0
2014-12-11 09:30:00,32.32,32.69,32.32,32.53,304000.0,27.9366,28.2564,27.9366,28.1181,304000.0
2014-12-11 09:35:00,32.55,32.86,32.52,32.86,270400.0,28.1354,28.4034,28.1095,28.4034,270400.0
2014-12-11 09:40:00,32.85,32.96,32.83,32.92,226800.0,28.3947,28.4898,28.3774,28.4552,226800.0
2014-12-11 09:45:00,32.92,32.97,32.92,32.95,243800.0,28.4552,28.4984,28.4552,28.4812,243800.0
2014-12-11 09:50:00,32.95,33.0,32.91,32.97,537000.0,28.4812,28.5244,28.4466,28.4984,537000.0
2014-12-11 09:55:00,32.96,32.97,32.93,32.96,117600.0,28.4898,28.4984,28.4639,28.4898,117600.0
2014-12-11 10:00:00,32.96,33.01,32.95,33.0,364000.0,28.4898,28.533,28.4812,28.5244,364000.0
2014-12-11 10:05:00,33.0,33.0,32.94,32.97,113200.0,28.5244,28.5244,28.4725,28.4984,113200.0
2014-12-11 10:10:00,32.97,33.0,32.95,32.97,124600.0,28.4984,28.5244,28.4812,28.4984,124600.0
2014-12-11 10:15:00,32.98,33.1,32.98,33.1,178800.0,28.5071,28.6108,28.5071,28.6108,178800.0
2014-12-11 10:20:00,33.09,33.13,33.05,33.06,169000.0,28.6022,28.6367,28.5676,28.5762,169000.0
2014-12-11 10:25:00,33.06,33.09,33.05,33.07,78600.0,28.5762,28.6022,28.5676,28.5849,78600.0
2014-12-11 10:30:00,33.07,33.16,33.06,33.1,122200.0,28.5849,28.6627,28.5762,28.6108,122200.0
2014-12-11 10:35:00,33.1,33.12,33.09,33.12,114800.0,28.6108,28.6281,28.6022,28.6281,114800.0
2014-12-11 10:40:00,33.13,33.15,33.1,33.1,88800.0,28.6367,28.654,28.6108,28.6108,88800.0
2014-12-11 10:45:00,33.11,33.15,33.09,33.12,84600.0,28.6195,28.654,28.6022,28.6281,84600.0
2014-12-11 10:50:00,33.12,33.17,33.12,33.16,79800.0,28.6281,28.6713,28.6281,28.6627,79800.0
2014-12-11 10:55:00,33.16,33.18,33.07,33.07,97800.0,28.6627,28.68,28.5849,28.5849,97800.0
2014-12-11 11:00:00,33.07,33.13,33.04,33.12,83800.0,28.5849,28.6367,28.5589,28.6281,83800.0
2014-12-11 11:05:00,33.12,33.17,33.11,33.11,62400.0,28.6281,28.6713,28.6195,28.6195,62400.0
2014-12-11 11:10:00,33.11,33.14,33.1,33.12,89400.0,28.6195,28.6454,28.6108,28.6281,89400.0
2014-12-11 11:15:00,33.12,33.21,33.12,33.21,62000.0,28.6281,28.7059,28.6281,28.7059,62000.0
2014-12-11 11:20:00,33.21,33.23,33.2,33.22,80000.0,28.7059,28.7232,28.6972,28.7145,80000.0
2014-12-11 11:25:00,33.21,33.22,33.17,33.17,43000.0,28.7059,28.7145,28.6713,28.6713,43000.0
2014-12-11 11:30:00,33.16,33.16,33.13,33.13,54200.0,28.6627,28.6627,28.6367,28.6367,54200.0
2014-12-11 11:35:00,33.12,33.12,33.05,33.05,85200.0,28.6281,28.6281,28.5676,28.5676,85200.0
2014-12-11 11:40:00,33.06,33.1,33.04,33.1,54600.0,28.5762,28.6108,28.5589,28.6108,54600.0
2014-12-11 11:45:00,33.09,33.09,33.05,33.06,37800.0,28.6022,28.6022,28.5676,28.5762,37800.0
2014-12-11 11:50:00,33.06,33.09,33.04,33.09,105000.0,28.5762,28.6022,28.5589,28.6022,105000.0
2014-12-11 11:55:00,33.09,33.12,33.07,33.11,37400.0,28.6022,28.6281,28.5849,28.6195,37400.0
2014-12-11 12:00:00,33.12,33.12,33.08,33.1,44600.0,28.6281,28.6281,28.5935,28.6108,44600.0
2014-12-11 12:05:00,33.1,33.1,33.06,33.06,20000.0,28.6108,28.6108,28.5762,28.5762,20000.0
2014-12-11 12:10:00,33.06,33.08,33.05,33.06,49400.0,28.5762,28.5935,28.5676,28.5762,49400.0
2014-12-11 12:15:00,33.06,33.06,32.99,32.99,36200.0,28.5762,28.5762,28.5157,28.5157,36200.0
2014-12-11 12:20:00,32.99,32.99,32.97,32.99,67800.0,28.5157,28.5157,28.4984,28.5157,67800.0
2014-12-11 12:25:00,32.99,33.04,32.99,33.01,53600.0,28.5157,28.5589,28.5157,28.533,53600.0
2014-12-11 12:30:00,33.0,33.02,32.96,32.97,165000.0,28.5244,28.5417,28.4898,28.4984,165000.0
2014-12-11 12:35:00,32.96,32.97,32.94,32.95,29800.0,28.4898,28.4984,28.4725,28.4812,29800.0
2014-12-11 12:40:00,32.95,32.95,32.87,32.88,70200.0,28.4812,28.4812,28.412,28.4206,70200.0
2014-12-11 12:45:00,32.87,32.88,32.85,32.88,160200.0,28.412,28.4206,28.3947,28.4206,160200.0
2014-12-11 12:50:00,32.88,32.97,32.88,32.91,64200.0,28.4206,28.4984,28.4206,28.4466,64200.0
2014-12-11 12:55:00,32.91,32.93,32.87,32.87,34200.0,28.4466,28.4639,28.412,28.412,34200.0
2014-12-11 13:00:00,32.87,32.96,32.86,32.96,80800.0,28.412,28.4898,28.4034,28.4898,80800.0
2014-12-11 13:05:00,32.97,32.98,32.94,32.94,32400.0,28.4984,28.5071,28.4725,28.4725,32400.0
2014-12-11 13:10:00,32.94,32.94,32.88,32.88,39200.0,28.4725,28.4725,28.4206,28.4206,39200.0
2014-12-11 13:15:00,32.88,32.88,32.84,32.85,47200.0,28.4206,28.4206,28.3861,28.3947,47200.0
2014-12-11 13:20:00,32.85,32.86,32.83,32.83,253800.0,28.3947,28.4034,28.3774,28.3774,253800.0
2014-12-11 13:25:00,32.83,32.87,32.82,32.83,63600.0,28.3774,28.412,28.3688,28.3774,63600.0
2014-12-11 13:30:00,32.83,32.88,32.82,32.86,29400.0,28.3774,28.4206,28.3688,28.4034,29400.0
2014-12-11 13:35:00,32.87,32.88,32.85,32.85,50200.0,28.412,28.4206,28.3947,28.3947,50200.0
2014-12-11 13:40:00,32.86,32.94,32.85,32.94,28400.0,28.4034,28.4725,28.3947,28.4725,28400.0
2014-12-11 13:45:00,32.94,32.96,32.93,32.95,35200.0,28.4725,28.4898,28.4639,28.4812,35200.0
2014-12-11 13:50:00,32.95,32.98,32.95,32.98,26200.0,28.4812,28.5071,28.4812,28.5071,26200.0
2014-12-11 13:55:00,32.99,33.0,32.92,32.92,58200.0,28.5157,28.5244,28.4552,28.4552,58200.0
2014-12-11 14:00:00,32.92,32.97,32.92,32.97,74200.0,28.4552,28.4984,28.4552,28.4984,74200.0
2014-12-11 14:05:00,32.96,32.97,32.93,32.94,30400.0,28.4898,28.4984,28.4639,28.4725,30400.0
2014-12-11 14:10:00,32.94,32.96,32.9,32.95,32400.0,28.4725,28.4898,28.4379,28.4812,32400.0
2014-12-11 14:15:00,32.95,32.96,32.93,32.95,26000.0,28.4812,28.4898,28.4639,28.4812,26000.0
2014-12-11 14:20:00,32.95,32.99,32.94,32.97,24800.0,28.4812,28.5157,28.4725,28.4984,24800.0
2014-12-11 14:25:00,32.97,32.98,32.87,32.87,37200.0,28.4984,28.5071,28.412,28.412,37200.0
2014-12-11 14:30:00,32.88,32.89,32.85,32.85,32000.0,28.4206,28.4293,28.3947,28.3947,32000.0
2014-12-11 14:35:00,32.85,32.88,32.84,32.86,55400.0,28.3947,28.4206,28.3861,28.4034,55400.0
2014-12-11 14:40:00,32.87,32.9,32.84,32.85,41200.0,28.412,28.4379,28.3861,28.3947,41200.0
2014-12-11 14:45:00,32.85,32.87,32.83,32.83,215000.0,28.3947,28.412,28.3774,28.3774,215000.0
2014-12-11 14:50:00,32.83,32.86,32.81,32.81,55800.0,28.3774,28.4034,28.3601,28.3601,55800.0
2014-12-11 14:55:00,32.82,32.82,32.75,32.76,53800.0,28.3688,28.3688,28.3083,28.3169,53800.0
2014-12-11 15:00:00,32.75,32.82,32.74,32.82,70400.0,28.3083,28.3688,28.2996,28.3688,70400.0
2014-12-11 15:05:00,32.81,32.85,32.8,32.83,79200.0,28.3601,28.3947,28.3515,28.3774,79200.0
2014-12-11 15:10:00,32.82,32.91,32.82,32.89,68600.0,28.3688,28.4466,28.3688,28.4293,68600.0
2014-12-11 15:15:00,32.88,32.93,32.88,32.92,75400.0,28.4206,28.4639,28.4206,28.4552,75400.0
2014-12-11 15:20:00,32.92,32.95,32.88,32.94,132400.0,28.4552,28.4812,28.4206,28.4725,132400.0
2014-12-11 15:25:00,32.94,32.96,32.9,32.94,121000.0,28.4725,28.4898,28.4379,28.4725,121000.0
2014-12-11 15:30:00,32.94,32.98,32.91,32.92,136000.0,28.4725,28.5071,28.4466,28.4552,136000.0
2014-12-11 15:35:00,32.92,32.94,32.88,32.92,145000.0,28.4552,28.4725,28.4206,28.4552,145000.0
2014-12-11 15:40:00,32.92,32.97,32.86,32.86,300400.0,28.4552,28.4984,28.4034,28.4034,300400.0
2014-12-11 15:45:00,32.86,32.86,32.77,32.77,209800.0,28.4034,28.4034,28.3256,28.3256,209800.0
2014-12-11 15:50:00,32.77,32.79,32.72,32.77,344400.0,28.3256,28.3429,28.2823,28.3256,344400.0
2014-12-11 15:55:00,32.77,32.84,32.75,32.81,437400.0,28.3256,28.3861,28.3083,28.3601,437400.0
2014-12-12 09:30:00,32.63,32.85,32.6,32.78,174000.0,28.2046,28.3947,28.1786,28.3342,174000.0
2014-12-12 09:35:00,32.78,32.99,32.78,32.98,85200.0,28.3342,28.5157,28.3342,28.5071,85200.0
2014-12-12 09:40:00,32.99,33.13,32.97,33.05,51800.0,28.5157,28.6367,28.4984,28.5676,51800.0
2014-12-12 09:45:00,33.04,33.04,32.97,33.02,37600.0,28.5589,28.5589,28.4984,28.5417,37600.0
2014-12-12 09:50:00,33.04,33.09,33.01,33.01,33000.0,28.5589,28.6022,28.533,28.533,33000.0
2014-12-12 09:55:00,33.03,33.19,33.01,33.12,123000.0,28.5503,28.6886,28.533,28.6281,123000.0
2014-12-12 10:00:00,33.13,33.17,33.04,33.05,42800.0,28.6367,28.6713,28.5589,28.5676,42800.0
2014-12-12 10:05:00,33.06,33.13,33.06,33.1,68400.0,28.5762,28.6367,28.5762,28.6108,68400.0
2014-12-12 10:10:00,33.1,33.13,32.99,33.0,119200.0,28.6108,28.6367,28.5157,28.5244,119200.0
2014-12-12 10:15:00,33.0,33.05,32.98,33.05,53800.0,28.5244,28.5676,28.5071,28.5676,53800.0
2014-12-12 10:20:00,33.05,33.05,32.93,32.96,43400.0,28.5676,28.5676,28.4639,28.4898,43400.0
2014-12-12 10:25:00,32.95,32.98,32.9,32.96,63800.0,28.4812,28.5071,28.4379,28.4898,63800.0
2014-12-12 10:30:00,32.96,33.02,32.96,32.98,38000.0,28.4898,28.5417,28.4898,28.5071,38000.0
2014-12-12 10:35:00,32.98,33.02,32.93,32.94,46600.0,28.5071,28.5417,28.4639,28.4725,46600.0
2014-12-12 10:40:00,32.94,32.94,32.88,32.92,29000.0,28.4725,28.4725,28.4206,28.4552,29000.0
2014-12-12 10:45:00,32.91,32.99,32.91,32.98,56000.0,28.4466,28.5157,28.4466,28.5071,56000.0
2014-12-12 10:50:00,32.98,33.0,32.97,32.99,96800.0,28.5071,28.5244,28.4984,28.5157,96800.0
2014-12-12 10:55:00,32.99,33.02,32.94,32.96,70400.0,28.5157,28.5417,28.4725,28.4898,70400.0
2014-12-12 11:00:00,32.96,32.98,32.93,32.97,87600.0,28.4898,28.5071,28.4639,28.4984,87600.0
2014-12-12 11:05:00,32.97,33.01,32.94,32.99,51200.0,28.4984,28.533,28.4725,28.5157,51200.0
2014-12-12 11:10:00,33.0,33.03,32.99,33.01,43200.0,28.5244,28.5503,28.5157,28.533,43200.0
2014-12-12 11:15:00,33.02,33.02,32.98,32.99,82000.0,28.5417,28.5417,28.5071,28.5157,82000.0
2014-12-12 11:20:00,32.99,33.04,32.97,32.99,58800.0,28.5157,28.5589,28.4984,28.5157,58800.0
2014-12-12 11:25:00,32.99,33.05,32.98,32.99,96400.0,28.5157,28.5676,28.5071,28.5157,96400.0
2014-12-12 11:30:00,33.0,33.1,32.99,33.1,87800.0,28.5244,28.6108,28.5157,28.6108,87800.0
2014-12-12 11:35:00,33.09,33.19,33.08,33.19,113000.0,28.6022,28.6886,28.5935,28.6886,113000.0
2014-12-12 11:40:00,33.19,33.22,33.1,33.1,46400.0,28.6886,28.7145,28.6108,28.6108,46400.0
2014-12-12 11:45:00,33.09,33.13,33.08,33.1,24800.0,28.6022,28.6367,28.5935,28.6108,24800.0
2014-12-12 11:50:00,33.1,33.17,33.09,33.15,79000.0,28.6108,28.6713,28.6022,28.654,79000.0
2014-12-12 11:55:00,33.16,33.22,33.16,33.18,70200.0,28.6627,28.7145,28.6627,28.68,70200.0
2014-12-12 12:00:00,33.18,33.23,33.18,33.21,70200.0,28.68,28.7232,28.68,28.7059,70200.0
2014-12-12 12:05:00,33.21,33.23,33.19,33.19,43000.0,28.7059,28.7232,28.6886,28.6886,43000.0
2014-12-12 12:10:00,33.18,33.19,33.15,33.17,35600.0,28.68,28.6886,28.654,28.6713,35600.0
2014-12-12 12:15:00,33.17,33.2,33.16,33.19,51200.0,28.6713,28.6972,28.6627,28.6886,51200.0
2014-12-12 12:20:00,33.19,33.19,33.16,33.19,47800.0,28.6886,28.6886,28.6627,28.6886,47800.0
2014-12-12 12:25:00,33.19,33.24,33.17,33.22,59600.0,28.6886,28.7318,28.6713,28.7145,59600.0
2014-12-12 12:30:00,33.22,33.23,33.18,33.18,40200.0,28.7145,28.7232,28.68,28.68,40200.0
2014-12-12 12:35:00,33.17,33.21,33.16,33.21,34600.0,28.6713,28.7059,28.6627,28.7059,34600.0
2014-12-12 12:40:00,33.2,33.2,33.15,33.17,48400.0,28.6972,28.6972,28.654,28.6713,48400.0
2014-12-12 12:45:00,33.17,33.19,33.16,33.19,62600.0,28.6713,28.6886,28.6627,28.6886,62600.0
2014-12-12 12:50:00,33.19,33.19,33.13,33.13,36600.0,28.6886,28.6886,28.6367,28.6367,36600.0
2014-12-12 12:55:00,33.13,33.13,33.09,33.1,52000.0,28.6367,28.6367,28.6022,28.6108,52000.0
2014-12-12 13:00:00,33.11,33.12,33.02,33.02,49000.0,28.6195,28.6281,28.5417,28.5417,49000.0
2014-12-12 13:05:00,33.02,33.08,33.02,33.07,41800.0,28.5417,28.5935,28.5417,28.5849,41800.0
2014-12-12 13:10:00,33.08,33.09,33.03,33.06,39800.0,28.5935,28.6022,28.5503,28.5762,39800.0
2014-12-12 13:15:00,33.06,33.13,33.06,33.09,36600.0,28.5762,28.6367,28.5762,28.6022,36600.0
2014-12-12 13:20:00,33.09,33.13,33.07,33.09,35800.0,28.6022,28.6367,28.5849,28.6022,35800.0
2014-12-12 13:25:00,33.09,33.12,33.09,33.12,28200.0,28.6022,28.6281,28.6022,28.6281,28200.0
2014-12-12 13:30:00,33.12,33.13,33.04,33.04,28400.0,28.6281,28.6367,28.5589,28.5589,28400.0
2014-12-12 13:35:00,33.04,33.08,33.03,33.07,40800.0,28.5589,28.5935,28.5503,28.5849,40800.0
2014-12-12 13:40:00,33.07,33.07,33.05,33.06,33000.0,28.5849,28.5849,28.5676,28.5762,33000.0
2014-12-12 13:45:00,33.06,33.06,33.01,33.02,36600.0,28.5762,28.5762,28.533,28.5417,36600.0
2014-12-12 13:50:00,33.02,33.05,33.01,33.04,43000.0,28.5417,28.5676,28.533,28.5589,43000.0
2014-12-12 13:55:00,33.04,33.05,33.02,33.03,61400.0,28.5589,28.5676,28.5417,28.5503,61400.0
2014-12-12 14:00:00,33.03,33.04,33.0,33.03,35200.0,28.5503,28.5589,28.5244,28.5503,35200.0
2014-12-12 14:05:00,33.04,33.05,33.02,33.02,40000.0,28.5589,28.5676,28.5417,28.5417,40000.0
2014-12-12 14:10:00,33.02,33.02,32.98,33.01,54000.0,28.5417,28.5417,28.5071,28.533,54000.0
2014-12-12 14:15:00,33.0,33.01,32.98,33.01,43200.0,28.5244,28.533,28.5071,28.533,43200.0
2014-12-12 14:20:00,33.01,33.05,33.0,33.03,102200.0,28.533,28.5676,28.5244,28.5503,102200.0
2014-12-12 14:25:00,33.03,33.07,32.99,33.02,33600.0,28.5503,28.5849,28.5157,28.5417,33600.0
2014-12-12 14:30:00,33.02,33.04,32.99,33.02,44200.0,28.5417,28.5589,28.5157,28.5417,44200.0
2014-12-12 14:35:00,33.02,33.05,32.99,33.01,43200.0,28.5417,28.5676,28.5157,28.533,43200.0
2014-12-12 14:40:00,33.02,33.03,33.01,33.02,37800.0,28.5417,28.5503,28.533,28.5417,37800.0
2014-12-12 14:45:00,33.02,33.04,33.0,33.04,52000.0,28.5417,28.5589,28.5244,28.5589,52000.0
2014-12-12 14:50:00,33.04,33.04,33.01,33.04,38000.0,28.5589,28.5589,28.533,28.5589,38000.0
2014-12-12 14:55:00,33.04,33.07,33.02,33.07,53600.0,28.5589,28.5849,28.5417,28.5849,53600.0
2014-12-12 15:00:00,33.06,33.1,33.06,33.08,93800.0,28.5762,28.6108,28.5762,28.5935,93800.0
2014-12-12 15:05:00,33.08,33.08,33.03,33.08,67600.0,28.5935,28.5935,28.5503,28.5935,67600.0
2014-12-12 15:10:00,33.09,33.09,33.05,33.08,57200.0,28.6022,28.6022,28.5676,28.5935,57200.0
2014-12-12 15:15:00,33.08,33.1,33.06,33.09,56200.0,28.5935,28.6108,28.5762,28.6022,56200.0
2014-12-12 15:20:00,33.08,33.08,33.04,33.07,74400.0,28.5935,28.5935,28.5589,28.5849,74400.0
2014-12-12 15:25:00,33.07,33.1,33.04,33.09,95200.0,28.5849,28.6108,28.5589,28.6022,95200.0
2014-12-12 15:30:00,33.1,33.1,32.99,32.99,113800.0,28.6108,28.6108,28.5157,28.5157,113800.0
2014-12-12 15:35:00,32.99,33.0,32.92,32.93,93200.0,28.5157,28.5244,28.4552,28.4639,93200.0
2014-12-12 15:40:00,32.92,32.94,32.9,32.92,143800.0,28.4552,28.4725,28.4379,28.4552,143800.0
2014-12-12 15:45:00,32.91,32.91,32.84,32.87,159600.0,28.4466,28.4466,28.3861,28.412,159600.0
2014-12-12 15:50:00,32.86,32.87,32.8,32.84,184600.0,28.4034,28.412,28.3515,28.3861,184600.0
2014-12-12 15:55:00,32.83,32.84,32.8,32.81,467000.0,28.3774,28.3861,28.3515,28.3601,467000.0
2014-12-15 09:30:00,32.87,33.1,32.87,33.08,158200.0,28.412,28.6108,28.412,28.5935,158200.0
2014-12-15 09:35:00,33.06,33.18,33.02,33.13,115200.0,28.5762,28.68,28.5417,28.6367,115200.0
2014-12-15 09:40:00,33.12,33.31,33.12,33.21,227200.0,28.6281,28.7923,28.6281,28.7059,227200.0
2014-12-15 09:45:00,33.22,33.3,33.22,33.29,101600.0,28.7145,28.7837,28.7145,28.775,101600.0
2014-12-15 09:50:00,33.29,33.37,33.27,33.32,121800.0,28.775,28.8442,28.7578,28.801,121800.0
2014-12-15 09:55:00,33.31,33.34,33.23,33.33,111600.0,28.7923,28.8183,28.7232,28.8096,111600.0
2014-12-15 10:00:00,33.32,33.33,33.22,33.24,162200.0,28.801,28.8096,28.7145,28.7318,162200.0
2014-12-15 10:05:00,33.24,33.26,33.2,33.2,63800.0,28.7318,28.7491,28.6972,28.6972,63800.0
2014-12-15 10:10:00,33.2,33.22,33.13,33.18,78400.0,28.6972,28.7145,28.6367,28.68,78400.0
2014-12-15 10:15:00,33.18,33.21,33.16,33.16,110000.0,28.68,28.7059,28.6627,28.6627,110000.0
2014-12-15 10:20:00,33.16,33.16,33.06,33.08,65200.0,28.6627,28.6627,28.5762,28.5935,65200.0
2014-12-15 10:25:00,33.09,33.12,33.05,33.12,75800.0,28.6022,28.6281,28.5676,28.6281,75800.0
2014-12-15 10:30:00,33.12,33.17,33.09,33.09,81200.0,28.6281,28.6713,28.6022,28.6022,81200.0
2014-12-15 10:35:00,33.08,33.09,33.05,33.07,78800.0,28.5935,28.6022,28.5676,28.5849,78800.0
2014-12-15 10:40:00,33.08,33.09,32.98,32.98,67200.0,28.5935,28.6022,28.5071,28.5071,67200.0
2014-12-15 10:45:00,32.98,33.01,32.97,32.99,72800.0,28.5071,28.533,28.4984,28.5157,72800.0
2014-12-15 10:50:00,33.0,33.15,33.0,33.14,114400.0,28.5244,28.654,28.5244,28.6454,114400.0
2014-12-15 10:55:00,33.14,33.14,33.04,33.07,132600.0,28.6454,28.6454,28.5589,28.5849,132600.0
2014-12-15 11:00:00,33.06,33.06,32.93,32.95,153800.0,28.5762,28.5762,28.4639,28.4812,153800.0
2014-12-15 11:05:00,32.95,33.04,32.95,33.02,128000.0,28.4812,28.5589,28.4812,28.5417,128000.0
2014-12-15 11:10:00,33.02,33.03,32.96,32.96,87200.0,28.5417,28.5503,28.4898,28.4898,87200.0
2014-12-15 11:15:00,32.96,32.96,32.9,32.92,110200.0,28.4898,28.4898,28.4379,28.4552,110200.0
2014-12-15 11:20:00,32.91,32.91,32.85,32.87,94000.0,28.4466,28.4466,28.3947,28.412,94000.0
2014-12-15 11:25:00,32.87,32.87,32.78,32.85,119400.0,28.412,28.412,28.3342,28.3947,119400.0
2014-12-15 11:30:00,32.85,32.96,32.83,32.91,64400.0,28.3947,28.4898,28.3774,28.4466,64400.0
2014-12-15 11:35:00,32.92,32.94,32.86,32.9,76400.0,28.4552,28.4725,28.4034,28.4379,76400.0
2014-12-15 11:40:00,32.9,32.93,32.85,32.88,99800.0,28.4379,28.4639,28.3947,28.4206,99800.0
2014-12-15 11:45:00,32.87,32.92,32.86,32.88,106000.0,28.412,28.4552,28.4034,28.4206,106000.0
2014-12-15 11:50:00,32.88,32.88,32.82,32.82,67800.0,28.4206,28.4206,28.3688,28.3688,67800.0
2014-12-15 11:55:00,32.82,32.84,32.77,32.78,109600.0,28.3688,28.3861,28.3256,28.3342,109600.0
2014-12-15 12:00:00,32.77,32.87,32.77,32.84,77200.0,28.3256,28.412,28.3256,28.3861,77200.0
2014-12-15 12:05:00,32.85,32.93,32.85,32.88,37400.0,28.3947,28.4639,28.3947,28.4206,37400.0
2014-12-15 12:10:00,32.86,32.88,32.82,32.85,38600.0,28.4034,28.4206,28.3688,28.3947,38600.0
2014-12-15 12:15:00,32.84,32.85,32.81,32.82,53800.0,28.3861,28.3947,28.3601,28.3688,53800.0
2014-12-15 12:20:00,32.83,32.87,32.82,32.86,39000.0,28.3774,28.412,28.3688,28.4034,39000.0
2014-12-15 12:25:00,32.87,32.93,32.85,32.86,35000.0,28.412,28.4639,28.3947,28.4034,35000.0
2014-12-15 12:30:00,32.87,32.9,32.82,32.83,39000.0,28.412,28.4379,28.3688,28.3774,39000.0
2014-12-15 12:35:00,32.83,32.93,32.81,32.93,40400.0,28.3774,28.4639,28.3601,28.4639,40400.0
2014-12-15 12:40:00,32.93,32.94,32.88,32.88,29600.0,28.4639,28.4725,28.4206,28.4206,29600.0
2014-12-15 12:45:00,32.89,32.97,32.89,32.97,43000.0,28.4293,28.4984,28.4293,28.4984,43000.0
2014-12-15 12:50:00,32.97,33.05,32.96,33.04,77600.0,28.4984,28.5676,28.4898,28.5589,77600.0
2014-12-15 12:55:00,33.05,33.1,33.05,33.08,80000.0,28.5676,28.6108,28.5676,28.5935,80000.0
2014-12-15 13:00:00,33.08,33.08,33.04,33.07,45400.0,28.5935,28.5935,28.5589,28.5849,45400.0
2014-12-15 13:05:00,33.06,33.06,32.97,32.97,46200.0,28.5762,28.5762,28.4984,28.4984,46200.0
2014-12-15 13:10:00,32.99,33.0,32.94,32.95,76600.0,28.5157,28.5244,28.4725,28.4812,76600.0
2014-12-15 13:15:00,32.96,33.0,32.96,32.99,37600.0,28.4898,28.5244,28.4898,28.5157,37600.0
2014-12-15 13:20:00,32.99,33.04,32.99,33.02,40200.0,28.5157,28.5589,28.5157,28.5417,40200.0
2014-12-15 13:25:00,33.03,33.04,32.96,32.97,83800.0,28.5503,28.5589,28.4898,28.4984,83800.0
2014-12-15 13:30:00,32.97,32.99,32.95,32.98,56400.0,28.4984,28.5157,28.4812,28.5071,56400.0
2014-12-15 13:35:00,32.98,33.02,32.98,32.99,41200.0,28.5071,28.5417,28.5071,28.5157,41200.0
2014-12-15 13:40:00,32.98,33.04,32.96,33.04,52800.0,28.5071,28.5589,28.4898,28.5589,52800.0
2014-12-15 13:45:00,33.05,33.05,32.99,33.03,50000.0,28.5676,28.5676,28.5157,28.5503,50000.0
2014-12-15 13:50:00,33.02,33.18,33.01,33.16,88600.0,28.5417,28.68,28.533,28.6627,88600.0
2014-12-15 13:55:00,33.15,33.18,33.1,33.15,37800.0,28.654,28.68,28.6108,28.654,37800.0
2014-12-15 14:00:00,33.13,33.18,33.12,33.13,84800.0,28.6367,28.68,28.6281,28.6367,84800.0
2014-12-15 14:05:00,33.13,33.16,33.1,33.13,90800.0,28.6367,28.6627,28.6108,28.6367,90800.0
2014-12-15 14:10:00,33.13,33.14,33.1,33.11,69600.0,28.6367,28.6454,28.6108,28.6195,69600.0
2014-12-15 14:15:00,33.1,33.17,33.1,33.16,119400.0,28.6108,28.6713,28.6108,28.6627,119400.0
2014-12-15 14:20:00,33.16,33.25,33.15,33.23,94600.0,28.6627,28.7405,28.654,28.7232,94600.0
2014-12-15 14:25:00,33.23,33.32,33.23,33.27,105400.0,28.7232,28.801,28.7232,28.7578,105400.0
2014-12-15 14:30:00,33.26,33.26,33.2,33.21,65600.0,28.7491,28.7491,28.6972,28.7059,65600.0
2014-12-15 14:35:00,33.2,33.27,33.2,33.24,104400.0,28.6972,28.7578,28.6972,28.7318,104400.0
2014-12-15 14:40:00,33.24,33.26,33.1,33.12,52400.0,28.7318,28.7491,28.6108,28.6281,52400.0
2014-12-15 14:45:00,33.11,33.18,33.11,33.12,58800.0,28.6195,28.68,28.6195,28.6281,58800.0
2014-12-15 14:50:00,33.11,33.18,33.1,33.18,58200.0,28.6195,28.68,28.6108,28.68,58200.0
2014-12-15 14:55:00,33.17,33.21,33.17,33.18,92000.0,28.6713,28.7059,28.6713,28.68,92000.0
2014-12-15 15:00:00,33.17,33.25,33.17,33.24,189800.0,28.6713,28.7405,28.6713,28.7318,189800.0
2014-12-15 15:05:00,33.23,33.27,33.21,33.25,167400.0,28.7232,28.7578,28.7059,28.7405,167400.0
2014-12-15 15:10:00,33.25,33.32,33.24,33.3,173800.0,28.7405,28.801,28.7318,28.7837,173800.0
2014-12-15 15:15:00,33.3,33.3,33.22,33.23,132400.0,28.7837,28.7837,28.7145,28.7232,132400.0
2014-12-15 15:20:00,33.23,33.26,33.2,33.23,119800.0,28.7232,28.7491,28.6972,28.7232,119800.0
2014-12-15 15:25:00,33.23,33.28,33.18,33.18,120600.0,28.7232,28.7664,28.68,28.68,120600.0
2014-12-15 15:30:00,33.18,33.19,33.15,33.16,228400.0,28.68,28.6886,28.654,28.6627,228400.0
2014-12-15 15:35:00,33.16,33.29,33.15,33.25,235600.0,28.6627,28.775,28.654,28.7405,235600.0
2014-12-15 15:40:00,33.24,33.25,33.18,33.19,202600.0,28.7318,28.7405,28.68,28.6886,202600.0
2014-12-15 15:45:00,33.19,33.23,33.16,33.21,193800.0,28.6886,28.7232,28.6627,28.7059,193800.0
2014-12-15 15:50:00,33.21,33.22,33.19,33.21,216000.0,28.7059,28.7145,28.6886,28.7059,216000.0
2014-12-15 15:55:00,33.2,33.21,33.15,33.15,347800.0,28.6972,28.7059,28.654,28.654,347800.0
2014-12-16 09:30:00,32.95,33.25,32.95,33.24,285600.0,28.4812,28.7405,28.4812,28.7318,285600.0
2014-12-16 09:35:00,33.23,33.35,33.21,33.23,224800.0,28.7232,28.8269,28.7059,28.7232,224800.0
2014-12-16 09:40:00,33.24,33.37,33.24,33.3,105800.0,28.7318,28.8442,28.7318,28.7837,105800.0
2014-12-16 09:45:00,33.3,33.31,33.25,33.27,89200.0,28.7837,28.7923,28.7405,28.7578,89200.0
2014-12-16 09:50:00,33.26,33.3,33.2,33.23,85200.0,28.7491,28.7837,28.6972,28.7232,85200.0
2014-12-16 09:55:00,33.23,33.23,33.08,33.08,143800.0,28.7232,28.7232,28.5935,28.5935,143800.0
2014-12-16 10:00:00,33.09,33.11,33.01,33.1,196000.0,28.6022,28.6195,28.533,28.6108,196000.0
2014-12-16 10:05:00,33.09,33.13,32.96,32.97,52200.0,28.6022,28.6367,28.4898,28.4984,52200.0
2014-12-16 10:10:00,32.96,33.03,32.94,32.95,139600.0,28.4898,28.5503,28.4725,28.4812,139600.0
2014-12-16 10:15:00,32.95,33.07,32.92,33.04,314000.0,28.4812,28.5849,28.4552,28.5589,314000.0
2014-12-16 10:20:00,33.03,33.05,32.99,33.04,166000.0,28.5503,28.5676,28.5157,28.5589,166000.0
2014-12-16 10:25:00,33.05,33.06,33.0,33.02,68600.0,28.5676,28.5762,28.5244,28.5417,68600.0
2014-12-16 10:30:00,33.02,33.02,32.99,33.0,135400.0,28.5417,28.5417,28.5157,28.5244,135400.0
2014-12-16 10:35:00,33.0,33.04,32.97,33.02,75600.0,28.5244,28.5589,28.4984,28.5417,75600.0
2014-12-16 10:40:00,33.02,33.05,32.99,33.04,78600.0,28.5417,28.5676,28.5157,28.5589,78600.0
2014-12-16 10:45:00,33.04,33.13,33.01,33.1,94600.0,28.5589,28.6367,28.533,28.6108,94600.0
2014-12-16 10:50:00,33.1,33.16,33.1,33.16,53200.0,28.6108,28.6627,28.6108,28.6627,53200.0
2014-12-16 10:55:00,33.16,33.21,33.13,33.13,66600.0,28.6627,28.7059,28.6367,28.6367,66600.0
2014-12-16 11:00:00,33.13,33.16,33.11,33.14,85200.0,28.6367,28.6627,28.6195,28.6454,85200.0
2014-12-16 11:05:00,33.14,33.16,33.05,33.05,83400.0,28.6454,28.6627,28.5676,28.5676,83400.0
2014-12-16 11:10:00,33.05,33.1,32.99,33.02,209000.0,28.5676,28.6108,28.5157,28.5417,209000.0
2014-12-16 11:15:00,33.03,33.07,33.02,33.05,70600.0,28.5503,28.5849,28.5417,28.5676,70600.0
2014-12-16 11:20:00,33.05,33.1,33.05,33.1,59400.0,28.5676,28.6108,28.5676,28.6108,59400.0
2014-12-16 11:25:00,33.1,33.19,33.07,33.16,154000.0,28.6108,28.6886,28.5849,28.6627,154000.0
2014-12-16 11:30:00,33.18,33.24,33.16,33.23,136600.0,28.68,28.7318,28.6627,28.7232,136600.0
2014-12-16 11:35:00,33.23,33.27,33.22,33.23,138600.0,28.7232,28.7578,28.7145,28.7232,138600.0
2014-12-16 11:40:00,33.23,33.24,33.18,33.24,100400.0,28.7232,28.7318,28.68,28.7318,100400.0
2014-12-16 11:45:00,33.24,33.25,33.15,33.19,247000.0,28.7318,28.7405,28.654,28.6886,247000.0
2014-12-16 11:50:00,33.19,33.22,33.16,33.17,107000.0,28.6886,28.7145,28.6627,28.6713,107000.0
2014-12-16 11:55:00,33.16,33.17,33.09,33.12,132600.0,28.6627,28.6713,28.6022,28.6281,132600.0
2014-12-16 12:00:00,33.12,33.14,33.07,33.09,264000.0,28.6281,28.6454,28.5849,28.6022,264000.0
2014-12-16 12:05:00,33.09,33.09,33.01,33.03,217000.0,28.6022,28.6022,28.533,28.5503,217000.0
2014-12-16 12:10:00,33.04,33.06,33.0,33.01,44200.0,28.5589,28.5762,28.5244,28.533,44200.0
2014-12-16 12:15:00,33.0,33.03,32.96,32.96,156200.0,28.5244,28.5503,28.4898,28.4898,156200.0
2014-12-16 12:20:00,32.96,32.97,32.85,32.85,95400.0,28.4898,28.4984,28.3947,28.3947,95400.0
2014-12-16 12:25:00,32.86,32.96,32.85,32.95,84800.0,28.4034,28.4898,28.3947,28.4812,84800.0
2014-12-16 12:30:00,32.95,32.97,32.94,32.95,95400.0,28.4812,28.4984,28.4725,28.4812,95400.0
2014-12-16 12:35:00,32.95,32.96,32.92,32.92,63200.0,28.4812,28.4898,28.4552,28.4552,63200.0
2014-12-16 12:40:00,32.91,32.93,32.83,32.84,53400.0,28.4466,28.4639,28.3774,28.3861,53400.0
2014-12-16 12:45:00,32.83,32.83,32.77,32.78,34600.0,28.3774,28.3774,28.3256,28.3342,34600.0
2014-12-16 12:50:00,32.79,32.81,32.73,32.77,77600.0,28.3429,28.3601,28.291,28.3256,77600.0
2014-12-16 12:55:00,32.77,32.79,32.75,32.75,39000.0,28.3256,28.3429,28.3083,28.3083,39000.0
2014-12-16 13:00:00,32.74,32.8,32.74,32.8,49000.0,28.2996,28.3515,28.2996,28.3515,49000.0
2014-12-16 13:05:00,32.8,32.8,32.74,32.76,47200.0,28.3515,28.3515,28.2996,28.3169,47200.0
2014-12-16 13:10:00,32.76,32.76,32.66,32.69,101800.0,28.3169,28.3169,28.2305,28.2564,101800.0
2014-12-16 13:15:00,32.69,32.74,32.61,32.64,89400.0,28.2564,28.2996,28.1873,28.2132,89400.0
2014-12-16 13:20:00,32.63,32.65,32.6,32.6,62800.0,28.2046,28.2218,28.1786,28.1786,62800.0
2014-12-16 13:25:00,32.6,32.65,32.58,32.64,87400.0,28.1786,28.2218,28.1613,28.2132,87400.0
2014-12-16 13:30:00,32.63,32.68,32.59,32.66,57400.0,28.2046,28.2478,28.17,28.2305,57400.0
2014-12-16 13:35:00,32.67,32.73,32.67,32.72,112800.0,28.2391,28.291,28.2391,28.2823,112800.0
2014-12-16 13:40:00,32.72,32.83,32.72,32.82,106400.0,28.2823,28.3774,28.2823,28.3688,106400.0
2014-12-16 13:45:00,32.83,32.87,32.81,32.85,129400.0,28.3774,28.412,28.3601,28.3947,129400.0
2014-12-16 13:50:00,32.86,32.93,32.85,32.85,118400.0,28.4034,28.4639,28.3947,28.3947,118400.0
2014-12-16 13:55:00,32.86,32.87,32.79,32.79,114800.0,28.4034,28.412,28.3429,28.3429,114800.0
2014-12-16 14:00:00,32.79,32.8,32.75,32.76,40600.0,28.3429,28.3515,28.3083,28.3169,40600.0
2014-12-16 14:05:00,32.75,32.82,32.73,32.81,47400.0,28.3083,28.3688,28.291,28.3601,47400.0
2014-12-16 14:10:00,32.8,32.83,32.77,32.77,43800.0,28.3515,28.3774,28.3256,28.3256,43800.0
2014-12-16 14:15:00,32.77,32.77,32.7,32.73,46600.0,28.3256,28.3256,28.2651,28.291,46600.0
2014-12-16 14:20:00,32.73,32.78,32.71,32.71,63000.0,28.291,28.3342,28.2737,28.2737,63000.0
2014-12-16 14:25:00,32.71,32.74,32.69,32.73,45800.0,28.2737,28.2996,28.2564,28.291,45800.0
2014-12-16 14:30:00,32.72,32.76,32.72,32.73,58000.0,28.2823,28.3169,28.2823,28.291,58000.0
2014-12-16 14:35:00,32.73,32.73,32.69,32.72,73600.0,28.291,28.291,28.2564,28.2823,73600.0
2014-12-16 14:40:00,32.71,32.73,32.7,32.72,42200.0,28.2737,28.291,28.2651,28.2823,42200.0
2014-12-16 14:45:00,32.71,32.73,32.66,32.67,59600.0,28.2737,28.291,28.2305,28.2391,59600.0
2014-12-16 14:50:00,32.68,32.68,32.6,32.65,82000.0,28.2478,28.2478,28.1786,28.2218,82000.0
2014-12-16 14:55:00,32.65,32.73,32.65,32.72,44600.0,28.2218,28.291,28.2218,28.2823,44600.0
2014-12-16 15:00:00,32.71,32.77,32.68,32.75,85800.0,28.2737,28.3256,28.2478,28.3083,85800.0
2014-12-16 15:05:00,32.76,32.78,32.7,32.76,113400.0,28.3169,28.3342,28.2651,28.3169,113400.0
2014-12-16 15:10:00,32.76,32.77,32.71,32.72,97400.0,28.3169,28.3256,28.2737,28.2823,97400.0
2014-12-16 15:15:00,32.71,32.78,32.71,32.77,92800.0,28.2737,28.3342,28.2737,28.3256,92800.0
2014-12-16 15:20:00,32.76,32.78,32.69,32.71,107000.0,28.3169,28.3342,28.2564,28.2737,107000.0
2014-12-16 15:25:00,32.71,32.72,32.65,32.67,112400.0,28.2737,28.2823,28.2218,28.2391,112400.0
2014-12-16 15:30:00,32.67,32.73,32.65,32.69,119400.0,28.2391,28.291,28.2218,28.2564,119400.0
2014-12-16 15:35:00,32.69,32.72,32.6,32.63,143600.0,28.2564,28.2823,28.1786,28.2046,143600.0
2014-12-16 15:40:00,32.63,32.64,32.52,32.56,231200.0,28.2046,28.2132,28.1095,28.144,231200.0
2014-12-16 15:45:00,32.55,32.64,32.52,32.63,187000.0,28.1354,28.2132,28.1095,28.2046,187000.0
2014-12-16 15:50:00,32.63,32.63,32.53,32.62,292800.0,28.2046,28.2046,28.1181,28.1959,292800.0
2014-12-16 15:55:00,32.62,32.62,32.51,32.52,450000.0,28.1959,28.1959,28.1008,28.1095,450000.0
2014-12-17 09:30:00,32.76,32.79,32.56,32.65,211600.0,28.3169,28.3429,28.144,28.2218,211600.0
2014-12-17 09:35:00,32.65,32.79,32.62,32.72,182400.0,28.2218,28.3429,28.1959,28.2823,182400.0
2014-12-17 09:40:00,32.73,32.77,32.63,32.64,71800.0,28.291,28.3256,28.2046,28.2132,71800.0
2014-12-17 09:45:00,32.63,32.65,32.45,32.46,74000.0,28.2046,28.2218,28.049,28.0576,74000.0
2014-12-17 09:50:00,32.45,32.49,32.38,32.41,159600.0,28.049,28.0835,27.9885,28.0144,159600.0
2014-12-17 09:55:00,32.41,32.5,32.38,32.48,66600.0,28.0144,28.0922,27.9885,28.0749,66600.0
2014-12-17 10:00:00,32.48,32.56,32.43,32.48,90800.0,28.0749,28.144,28.0317,28.0749,90800.0
2014-12-17 10:05:00,32.48,32.49,32.39,32.39,56400.0,28.0749,28.0835,27.9971,27.9971,56400.0
2014-12-17 10:10:00,32.4,32.44,32.38,32.44,72800.0,28.0057,28.0403,27.9885,28.0403,72800.0
2014-12-17 10:15:00,32.44,32.44,32.29,32.32,97400.0,28.0403,28.0403,27.9107,27.9366,97400.0
2014-12-17 10:20:00,32.32,32.4,32.31,32.34,77200.0,27.9366,28.0057,27.928,27.9539,77200.0
2014-12-17 10:25:00,32.34,32.35,32.2,32.23,130400.0,27.9539,27.9625,27.8329,27.8588,130400.0
2014-12-17 10:30:00,32.23,32.35,32.2,32.35,76200.0,27.8588,27.9625,27.8329,27.9625,76200.0
2014-12-17 10:35:00,32.34,32.44,32.33,32.41,54600.0,27.9539,28.0403,27.9452,28.0144,54600.0
2014-12-17 10:40:00,32.41,32.41,32.31,32.32,56600.0,28.0144,28.0144,27.928,27.9366,56600.0
2014-12-17 10:45:00,32.32,32.33,32.28,32.32,155800.0,27.9366,27.9452,27.902,27.9366,155800.0
2014-12-17 10:50:00,32.32,32.36,32.3,32.32,110200.0,27.9366,27.9712,27.9193,27.9366,110200.0
2014-12-17 10:55:00,32.33,32.38,32.32,32.34,64400.0,27.9452,27.9885,27.9366,27.9539,64400.0
2014-12-17 11:00:00,32.34,32.39,32.33,32.38,25400.0,27.9539,27.9971,27.9452,27.9885,25400.0
2014-12-17 11:05:00,32.38,32.4,32.33,32.33,43800.0,27.9885,28.0057,27.9452,27.9452,43800.0
2014-12-17 11:10:00,32.33,32.37,32.33,32.35,30200.0,27.9452,27.9798,27.9452,27.9625,30200.0
2014-12-17 11:15:00,32.35,32.4,32.32,32.39,52400.0,27.9625,28.0057,27.9366,27.9971,52400.0
2014-12-17 11:20:00,32.4,32.42,32.35,32.42,45600.0,28.0057,28.023,27.9625,28.023,45600.0
2014-12-17 11:25:00,32.42,32.43,32.38,32.41,45400.0,28.023,28.0317,27.9885,28.0144,45400.0
2014-12-17 11:30:00,32.42,32.44,32.37,32.37,57000.0,28.023,28.0403,27.9798,27.9798,57000.0
2014-12-17 11:35:00,32.38,32.52,32.38,32.52,62600.0,27.9885,28.1095,27.9885,28.1095,62600.0
2014-12-17 11:40:00,32.51,32.57,32.51,32.53,48600.0,28.1008,28.1527,28.1008,28.1181,48600.0
2014-12-17 11:45:00,32.52,32.58,32.52,32.57,35400.0,28.1095,28.1613,28.1095,28.1527,35400.0
2014-12-17 11:50:00,32.57,32.58,32.48,32.48,133800.0,28.1527,28.1613,28.0749,28.0749,133800.0
2014-12-17 11:55:00,32.48,32.51,32.47,32.49,108000.0,28.0749,28.1008,28.0663,28.0835,108000.0
2014-12-17 12:00:00,32.49,32.55,32.47,32.54,69800.0,28.0835,28.1354,28.0663,28.1268,69800.0
2014-12-17 12:05:00,32.52,32.55,32.49,32.51,26400.0,28.1095,28.1354,28.0835,28.1008,26400.0
2014-12-17 12:10:00,32.51,32.52,32.46,32.46,56600.0,28.1008,28.1095,28.0576,28.0576,56600.0
2014-12-17 12:15:00,32.46,32.48,32.42,32.44,40800.0,28.0576,28.0749,28.023,28.0403,40800.0
2014-12-17 12:20:00,32.44,32.45,32.35,32.35,49000.0,28.0403,28.049,27.9625,27.9625,49000.0
2014-12-17 12:25:00,32.35,32.38,32.33,32.34,31400.0,27.9625,27.9885,27.9452,27.9539,31400.0
2014-12-17 12:30:00,32.34,32.45,32.34,32.42,43200.0,27.9539,28.049,27.9539,28.023,43200.0
2014-12-17 12:35:00,32.42,32.45,32.38,32.39,44200.0,28.023,28.049,27.9885,27.9971,44200.0
2014-12-17 12:40:00,32.39,32.42,32.37,32.41,44200.0,27.9971,28.023,27.9798,28.0144,44200.0
2014-12-17 12:45:00,32.4,32.41,32.38,32.38,35000.0,28.0057,28.0144,27.9885,27.9885,35000.0
2014-12-17 12:50:00,32.38,32.44,32.38,32.4,28000.0,27.9885,28.0403,27.9885,28.0057,28000.0
2014-12-17 12:55:00,32.38,32.44,32.38,32.43,29600.0,27.9885,28.0403,27.9885,28.0317,29600.0
2014-12-17 13:00:00,32.43,32.45,32.41,32.41,34000.0,28.0317,28.049,28.0144,28.0144,34000.0
2014-12-17 13:05:00,32.41,32.44,32.4,32.42,27200.0,28.0144,28.0403,28.0057,28.023,27200.0
2014-12-17 13:10:00,32.42,32.48,32.42,32.47,20200.0,28.023,28.0749,28.023,28.0663,20200.0
2014-12-17 13:15:00,32.46,32.49,32.46,32.48,22200.0,28.0576,28.0835,28.0576,28.0749,22200.0
2014-12-17 13:20:00,32.48,32.49,32.43,32.43,35400.0,28.0749,28.0835,28.0317,28.0317,35400.0
2014-12-17 13:25:00,32.43,32.46,32.4,32.45,34400.0,28.0317,28.0576,28.0057,28.049,34400.0
2014-12-17 13:30:00,32.46,32.49,32.43,32.46,27400.0,28.0576,28.0835,28.0317,28.0576,27400.0
2014-12-17 13:35:00,32.45,32.48,32.43,32.48,32200.0,28.049,28.0749,28.0317,28.0749,32200.0
2014-12-17 13:40:00,32.49,32.52,32.48,32.51,44600.0,28.0835,28.1095,28.0749,28.1008,44600.0
2014-12-17 13:45:00,32.51,32.51,32.45,32.48,56000.0,28.1008,28.1008,28.049,28.0749,56000.0
2014-12-17 13:50:00,32.48,32.51,32.47,32.47,35400.0,28.0749,28.1008,28.0663,28.0663,35400.0
2014-12-17 13:55:00,32.47,32.55,32.47,32.54,62400.0,28.0663,28.1354,28.0663,28.1268,62400.0
2014-12-17 14:00:00,32.55,32.87,32.52,32.75,194800.0,28.1354,28.412,28.1095,28.3083,194800.0
2014-12-17 14:05:00,32.75,32.77,32.65,32.69,162000.0,28.3083,28.3256,28.2218,28.2564,162000.0
2014-12-17 14:10:00,32.67,32.69,32.6,32.65,209200.0,28.2391,28.2564,28.1786,28.2218,209200.0
2014-12-17 14:15:00,32.65,32.69,32.62,32.63,90400.0,28.2218,28.2564,28.1959,28.2046,90400.0
2014-12-17 14:20:00,32.64,32.64,32.57,32.63,75800.0,28.2132,28.2132,28.1527,28.2046,75800.0
2014-12-17 14:25:00,32.65,32.65,32.58,32.59,66000.0,28.2218,28.2218,28.1613,28.17,66000.0
2014-12-17 14:30:00,32.59,32.65,32.53,32.65,95000.0,28.17,28.2218,28.1181,28.2218,95000.0
2014-12-17 14:35:00,32.65,32.71,32.65,32.68,102400.0,28.2218,28.2737,28.2218,28.2478,102400.0
2014-12-17 14:40:00,32.67,32.67,32.56,32.6,110400.0,28.2391,28.2391,28.144,28.1786,110400.0
2014-12-17 14:45:00,32.6,32.62,32.52,32.52,57400.0,28.1786,28.1959,28.1095,28.1095,57400.0
2014-12-17 14:50:00,32.51,32.6,32.51,32.6,78600.0,28.1008,28.1786,28.1008,28.1786,78600.0
2014-12-17 14:55:00,32.6,32.6,32.49,32.52,61400.0,28.1786,28.1786,28.0835,28.1095,61400.0
2014-12-17 15:00:00,32.52,32.52,32.42,32.46,88800.0,28.1095,28.1095,28.023,28.0576,88800.0
2014-12-17 15:05:00,32.46,32.51,32.44,32.47,70400.0,28.0576,28.1008,28.0403,28.0663,70400.0
2014-12-17 15:10:00,32.48,32.56,32.46,32.56,64200.0,28.0749,28.144,28.0576,28.144,64200.0
2014-12-17 15:15:00,32.57,32.59,32.52,32.59,51400.0,28.1527,28.17,28.1095,28.17,51400.0
2014-12-17 15:20:00,32.59,32.6,32.55,32.59,87800.0,28.17,28.1786,28.1354,28.17,87800.0
2014-12-17 15:25:00,32.59,32.68,32.56,32.66,187200.0,28.17,28.2478,28.144,28.2305,187200.0
2014-12-17 15:30:00,32.66,32.72,32.64,32.67,126600.0,28.2305,28.2823,28.2132,28.2391,126600.0
2014-12-17 15:35:00,32.66,32.7,32.65,32.68,123600.0,28.2305,28.2651,28.2218,28.2478,123600.0
2014-12-17 15:40:00,32.68,32.75,32.67,32.72,157800.0,28.2478,28.3083,28.2391,28.2823,157800.0
2014-12-17 15:45:00,32.72,32.77,32.7,32.74,197200.0,28.2823,28.3256,28.2651,28.2996,197200.0
2014-12-17 15:50:00,32.74,32.74,32.64,32.65,221400.0,28.2996,28.2996,28.2132,28.2218,221400.0
2014-12-17 15:55:00,32.65,32.69,32.65,32.69,394200.0,28.2218,28.2564,28.2218,28.2564,394200.0
2014-12-18 09:30:00,33.06,33.1,32.79,32.81,154400.0,28.5762,28.6108,28.3429,28.3601,154400.0
2014-12-18 09:35:00,32.79,32.93,32.71,32.77,169200.0,28.3429,28.4639,28.2737,28.3256,169200.0
2014-12-18 09:40:00,32.77,32.81,32.77,32.79,140200.0,28.3256,28.3601,28.3256,28.3429,140200.0
2014-12-18 09:45:00,32.79,32.83,32.77,32.83,90400.0,28.3429,28.3774,28.3256,28.3774,90400.0
2014-12-18 09:50:00,32.82,32.83,32.75,32.83,113400.0,28.3688,28.3774,28.3083,28.3774,113400.0
2014-12-18 09:55:00,32.83,32.83,32.77,32.83,129800.0,28.3774,28.3774,28.3256,28.3774,129800.0
2014-12-18 10:00:00,32.83,32.85,32.77,32.8,127600.0,28.3774,28.3947,28.3256,28.3515,127600.0
2014-12-18 10:05:00,32.8,32.8,32.73,32.76,235400.0,28.3515,28.3515,28.291,28.3169,235400.0
2014-12-18 10:10:00,32.76,32.8,32.74,32.79,149400.0,28.3169,28.3515,28.2996,28.3429,149400.0
2014-12-18 10:15:00,32.79,32.85,32.77,32.81,154000.0,28.3429,28.3947,28.3256,28.3601,154000.0
2014-12-18 10:20:00,32.82,32.87,32.8,32.81,73200.0,28.3688,28.412,28.3515,28.3601,73200.0
2014-12-18 10:25:00,32.81,32.83,32.78,32.83,62600.0,28.3601,28.3774,28.3342,28.3774,62600.0
2014-12-18 10:30:00,32.82,32.88,32.8,32.83,68400.0,28.3688,28.4206,28.3515,28.3774,68400.0
2014-12-18 10:35:00,32.83,32.85,32.81,32.84,100200.0,28.3774,28.3947,28.3601,28.3861,100200.0
2014-12-18 10:40:00,32.84,32.88,32.82,32.86,92000.0,28.3861,28.4206,28.3688,28.4034,92000.0
2014-12-18 10:45:00,32.85,32.88,32.84,32.85,72000.0,28.3947,28.4206,28.3861,28.3947,72000.0
2014-12-18 10:50:00,32.85,32.88,32.84,32.87,59200.0,28.3947,28.4206,28.3861,28.412,59200.0
2014-12-18 10:55:00,32.87,32.88,32.84,32.87,132000.0,28.412,28.4206,28.3861,28.412,132000.0
2014-12-18 11:00:00,32.87,32.9,32.84,32.88,63600.0,28.412,28.4379,28.3861,28.4206,63600.0
2014-12-18 11:05:00,32.88,32.89,32.83,32.84,62000.0,28.4206,28.4293,28.3774,28.3861,62000.0
2014-12-18 11:10:00,32.84,32.85,32.8,32.82,58400.0,28.3861,28.3947,28.3515,28.3688,58400.0
2014-12-18 11:15:00,32.82,32.84,32.8,32.84,67000.0,28.3688,28.3861,28.3515,28.3861,67000.0
2014-12-18 11:20:00,32.84,32.84,32.79,32.83,72600.0,28.3861,28.3861,28.3429,28.3774,72600.0
2014-12-18 11:25:00,32.82,32.92,32.81,32.88,139200.0,28.3688,28.4552,28.3601,28.4206,139200.0
2014-12-18 11:30:00,32.88,32.91,32.88,32.9,71600.0,28.4206,28.4466,28.4206,28.4379,71600.0
2014-12-18 11:35:00,32.9,32.92,32.88,32.9,47400.0,28.4379,28.4552,28.4206,28.4379,47400.0
2014-12-18 11:40:00,32.9,32.96,32.9,32.95,65200.0,28.4379,28.4898,28.4379,28.4812,65200.0
2014-12-18 11:45:00,32.94,32.99,32.94,32.97,73000.0,28.4725,28.5157,28.4725,28.4984,73000.0
2014-12-18 11:50:00,32.97,33.01,32.94,33.0,52400.0,28.4984,28.533,28.4725,28.5244,52400.0
2014-12-18 11:55:00,33.01,33.02,32.98,33.01,173800.0,28.533,28.5417,28.5071,28.533,173800.0
2014-12-18 12:00:00,33.01,33.02,32.99,32.99,86600.0,28.533,28.5417,28.5157,28.5157,86600.0
2014-12-18 12:05:00,33.01,33.01,32.99,32.99,95200.0,28.533,28.533,28.5157,28.5157,95200.0
2014-12-18 12:10:00,32.99,33.03,32.96,33.01,89400.0,28.5157,28.5503,28.4898,28.533,89400.0
2014-12-18 12:15:00,33.01,33.05,33.01,33.04,39200.0,28.533,28.5676,28.533,28.5589,39200.0
2014-12-18 12:20:00,33.03,33.09,33.02,33.08,78200.0,28.5503,28.6022,28.5417,28.5935,78200.0
2014-12-18 12:25:00,33.08,33.11,33.07,33.1,35400.0,28.5935,28.6195,28.5849,28.6108,35400.0
2014-12-18 12:30:00,33.1,33.2,33.09,33.17,114800.0,28.6108,28.6972,28.6022,28.6713,114800.0
2014-12-18 12:35:00,33.18,33.21,33.18,33.19,93000.0,28.68,28.7059,28.68,28.6886,93000.0
2014-12-18 12:40:00,33.19,33.26,33.19,33.26,49600.0,28.6886,28.7491,28.6886,28.7491,49600.0
2014-12-18 12:45:00,33.25,33.29,33.22,33.29,52000.0,28.7405,28.775,28.7145,28.775,52000.0
2014-12-18 12:50:00,33.3,33.31,33.24,33.31,75000.0,28.7837,28.7923,28.7318,28.7923,75000.0
2014-12-18 12:55:00,33.31,33.34,33.3,33.33,40200.0,28.7923,28.8183,28.7837,28.8096,40200.0
2014-12-18 13:00:00,33.34,33.35,33.31,33.34,53600.0,28.8183,28.8269,28.7923,28.8183,53600.0
2014-12-18 13:05:00,33.34,33.35,33.3,33.31,44200.0,28.8183,28.8269,28.7837,28.7923,44200.0
2014-12-18 13:10:00,33.31,33.31,33.22,33.23,64200.0,28.7923,28.7923,28.7145,28.7232,64200.0
2014-12-18 13:15:00,33.23,33.32,33.23,33.31,55600.0,28.7232,28.801,28.7232,28.7923,55600.0
2014-12-18 13:20:00,33.31,33.35,33.3,33.35,68600.0,28.7923,28.8269,28.7837,28.8269,68600.0
2014-12-18 13:25:00,33.35,33.38,33.34,33.38,83400.0,28.8269,28.8528,28.8183,28.8528,83400.0
2014-12-18 13:30:00,33.38,33.4,33.37,33.38,51200.0,28.8528,28.8701,28.8442,28.8528,51200.0
2014-12-18 13:35:00,33.38,33.4,33.36,33.36,58000.0,28.8528,28.8701,28.8355,28.8355,58000.0
2014-12-18 13:40:00,33.35,33.36,33.33,33.35,51800.0,28.8269,28.8355,28.8096,28.8269,51800.0
2014-12-18 13:45:00,33.35,33.37,33.34,33.34,60000.0,28.8269,28.8442,28.8183,28.8183,60000.0
2014-12-18 13:50:00,33.34,33.36,33.33,33.35,70800.0,28.8183,28.8355,28.8096,28.8269,70800.0
2014-12-18 13:55:00,33.35,33.39,33.33,33.39,51400.0,28.8269,28.8615,28.8096,28.8615,51400.0
2014-12-18 14:00:00,33.39,33.4,33.33,33.35,82800.0,28.8615,28.8701,28.8096,28.8269,82800.0
2014-12-18 14:05:00,33.35,33.35,33.29,33.31,85400.0,28.8269,28.8269,28.775,28.7923,85400.0
2014-12-18 14:10:00,33.31,33.34,33.3,33.32,66600.0,28.7923,28.8183,28.7837,28.801,66600.0
2014-12-18 14:15:00,33.32,33.37,33.31,33.36,106000.0,28.801,28.8442,28.7923,28.8355,106000.0
2014-12-18 14:20:00,33.37,33.41,33.37,33.38,68200.0,28.8442,28.8788,28.8442,28.8528,68200.0
2014-12-18 14:25:00,33.38,33.38,33.33,33.33,63600.0,28.8528,28.8528,28.8096,28.8096,63600.0
2014-12-18 14:30:00,33.34,33.37,33.33,33.35,64200.0,28.8183,28.8442,28.8096,28.8269,64200.0
2014-12-18 14:35:00,33.35,33.38,33.32,33.36,65200.0,28.8269,28.8528,28.801,28.8355,65200.0
2014-12-18 14:40:00,33.35,33.4,33.34,33.39,55800.0,28.8269,28.8701,28.8183,28.8615,55800.0
2014-12-18 14:45:00,33.39,33.41,33.33,33.35,82000.0,28.8615,28.8788,28.8096,28.8269,82000.0
2014-12-18 14:50:00,33.35,33.38,33.34,33.37,96600.0,28.8269,28.8528,28.8183,28.8442,96600.0
2014-12-18 14:55:00,33.37,33.38,33.34,33.37,83000.0,28.8442,28.8528,28.8183,28.8442,83000.0
2014-12-18 15:00:00,33.37,33.38,33.33,33.37,91400.0,28.8442,28.8528,28.8096,28.8442,91400.0
2014-12-18 15:05:00,33.37,33.4,33.35,33.36,103800.0,28.8442,28.8701,28.8269,28.8355,103800.0
2014-12-18 15:10:00,33.36,33.38,33.34,33.38,114400.0,28.8355,28.8528,28.8183,28.8528,114400.0
2014-12-18 15:15:00,33.38,33.41,33.36,33.39,109400.0,28.8528,28.8788,28.8355,28.8615,109400.0
2014-12-18 15:20:00,33.38,33.4,33.37,33.38,130200.0,28.8528,28.8701,28.8442,28.8528,130200.0
2014-12-18 15:25:00,33.38,33.42,33.37,33.4,112600.0,28.8528,28.8874,28.8442,28.8701,112600.0
2014-12-18 15:30:00,33.4,33.42,33.38,33.39,117000.0,28.8701,28.8874,28.8528,28.8615,117000.0
2014-12-18 15:35:00,33.39,33.45,33.39,33.44,122000.0,28.8615,28.9133,28.8615,28.9047,122000.0
2014-12-18 15:40:00,33.44,33.47,33.44,33.44,122200.0,28.9047,28.9306,28.9047,28.9047,122200.0
2014-12-18 15:45:00,33.43,33.46,33.41,33.45,180600.0,28.8961,28.922,28.8788,28.9133,180600.0
2014-12-18 15:50:00,33.45,33.5,33.45,33.48,255600.0,28.9133,28.9566,28.9133,28.9393,255600.0
2014-12-18 15:55:00,33.48,33.55,33.48,33.54,498800.0,28.9393,28.9998,28.9393,28.9911,498800.0
2014-12-19 09:30:00,33.65,33.67,33.44,33.46,1801400.0,29.0862,29.1035,28.9047,28.922,1801400.0
2014-12-19 09:35:00,33.42,33.5,33.27,33.35,156800.0,28.8874,28.9566,28.7578,28.8269,156800.0
2014-12-19 09:40:00,33.37,33.37,33.02,33.05,112600.0,28.8442,28.8442,28.5417,28.5676,112600.0
2014-12-19 09:45:00,33.05,33.12,32.91,33.12,109000.0,28.5676,28.6281,28.4466,28.6281,109000.0
2014-12-19 09:50:00,33.13,33.21,33.12,33.17,55400.0,28.6367,28.7059,28.6281,28.6713,55400.0
2014-12-19 09:55:00,33.19,33.3,33.13,33.26,43800.0,28.6886,28.7837,28.6367,28.7491,43800.0
2014-12-19 10:00:00,33.27,33.33,33.24,33.29,37400.0,28.7578,28.8096,28.7318,28.775,37400.0
2014-12-19 10:05:00,33.27,33.33,33.23,33.23,120000.0,28.7578,28.8096,28.7232,28.7232,120000.0
2014-12-19 10:10:00,33.22,33.24,33.09,33.11,74000.0,28.7145,28.7318,28.6022,28.6195,74000.0
2014-12-19 10:15:00,33.11,33.2,33.11,33.13,34800.0,28.6195,28.6972,28.6195,28.6367,34800.0
2014-12-19 10:20:00,33.13,33.13,33.04,33.05,163400.0,28.6367,28.6367,28.5589,28.5676,163400.0
2014-12-19 10:25:00,33.04,33.09,33.01,33.07,96400.0,28.5589,28.6022,28.533,28.5849,96400.0
2014-12-19 10:30:00,33.07,33.08,33.02,33.08,101200.0,28.5849,28.5935,28.5417,28.5935,101200.0
2014-12-19 10:35:00,33.08,33.15,33.05,33.15,84400.0,28.5935,28.654,28.5676,28.654,84400.0
2014-12-19 10:40:00,33.15,33.22,33.15,33.18,75600.0,28.654,28.7145,28.654,28.68,75600.0
2014-12-19 10:45:00,33.18,33.18,33.08,33.08,36000.0,28.68,28.68,28.5935,28.5935,36000.0
2014-12-19 10:50:00,33.07,33.1,33.06,33.06,57400.0,28.5849,28.6108,28.5762,28.5762,57400.0
2014-12-19 10:55:00,33.06,33.1,33.06,33.08,61200.0,28.5762,28.6108,28.5762,28.5935,61200.0
2014-12-19 11:00:00,33.08,33.12,33.07,33.12,115600.0,28.5935,28.6281,28.5849,28.6281,115600.0
2014-12-19 11:05:00,33.1,33.1,33.02,33.02,29400.0,28.6108,28.6108,28.5417,28.5417,29400.0
2014-12-19 11:10:00,33.02,33.09,33.02,33.06,35400.0,28.5417,28.6022,28.5417,28.5762,35400.0
2014-12-19 11:15:00,33.06,33.07,32.98,33.01,47000.0,28.5762,28.5849,28.5071,28.533,47000.0
2014-12-19 11:20:00,33.01,33.08,33.01,33.03,58400.0,28.533,28.5935,28.533,28.5503,58400.0
2014-12-19 11:25:00,33.02,33.1,33.02,33.04,58800.0,28.5417,28.6108,28.5417,28.5589,58800.0
2014-12-19 11:30:00,33.05,33.08,33.01,33.08,53400.0,28.5676,28.5935,28.533,28.5935,53400.0
2014-12-19 11:35:00,33.08,33.08,33.0,33.01,70000.0,28.5935,28.5935,28.5244,28.533,70000.0
2014-12-19 11:40:00,33.01,33.02,32.97,32.98,62800.0,28.533,28.5417,28.4984,28.5071,62800.0
2014-12-19 11:45:00,32.98,32.98,32.93,32.96,84200.0,28.5071,28.5071,28.4639,28.4898,84200.0
2014-12-19 11:50:00,32.96,32.99,32.9,32.9,51800.0,28.4898,28.5157,28.4379,28.4379,51800.0
2014-12-19 11:55:00,32.91,32.96,32.9,32.92,174800.0,28.4466,28.4898,28.4379,28.4552,174800.0
2014-12-19 12:00:00,32.92,32.92,32.85,32.85,112600.0,28.4552,28.4552,28.3947,28.3947,112600.0
2014-12-19 12:05:00,32.85,32.85,32.8,32.81,59400.0,28.3947,28.3947,28.3515,28.3601,59400.0
2014-12-19 12:10:00,32.82,32.82,32.74,32.74,82800.0,28.3688,28.3688,28.2996,28.2996,82800.0
2014-12-19 12:15:00,32.74,32.78,32.74,32.75,101400.0,28.2996,28.3342,28.2996,28.3083,101400.0
2014-12-19 12:20:00,32.75,32.77,32.74,32.75,43600.0,28.3083,28.3256,28.2996,28.3083,43600.0
2014-12-19 12:25:00,32.76,32.82,32.75,32.82,36600.0,28.3169,28.3688,28.3083,28.3688,36600.0
2014-12-19 12:30:00,32.82,32.85,32.81,32.85,36000.0,28.3688,28.3947,28.3601,28.3947,36000.0
2014-12-19 12:35:00,32.85,32.88,32.85,32.87,35800.0,28.3947,28.4206,28.3947,28.412,35800.0
2014-12-19 12:40:00,32.87,32.91,32.87,32.91,32400.0,28.412,28.4466,28.412,28.4466,32400.0
2014-12-19 12:45:00,32.91,32.93,32.88,32.9,30400.0,28.4466,28.4639,28.4206,28.4379,30400.0
2014-12-19 12:50:00,32.91,32.93,32.91,32.92,36000.0,28.4466,28.4639,28.4466,28.4552,36000.0
2014-12-19 12:55:00,32.91,32.91,32.88,32.9,74200.0,28.4466,28.4466,28.4206,28.4379,74200.0
2014-12-19 13:00:00,32.9,32.91,32.88,32.9,69000.0,28.4379,28.4466,28.4206,28.4379,69000.0
2014-12-19 13:05:00,32.9,32.9,32.87,32.87,59200.0,28.4379,28.4379,28.412,28.412,59200.0
2014-12-19 13:10:00,32.87,32.88,32.85,32.88,51200.0,28.412,28.4206,28.3947,28.4206,51200.0
2014-12-19 13:15:00,32.88,32.98,32.88,32.96,99600.0,28.4206,28.5071,28.4206,28.4898,99600.0
2014-12-19 13:20:00,32.96,32.99,32.96,32.98,64200.0,28.4898,28.5157,28.4898,28.5071,64200.0
2014-12-19 13:25:00,32.98,33.0,32.97,32.99,41400.0,28.5071,28.5244,28.4984,28.5157,41400.0
2014-12-19 13:30:00,32.99,33.0,32.96,32.96,67000.0,28.5157,28.5244,28.4898,28.4898,67000.0
2014-12-19 13:35:00,32.95,32.97,32.94,32.94,34000.0,28.4812,28.4984,28.4725,28.4725,34000.0
2014-12-19 13:40:00,32.94,32.96,32.93,32.95,33000.0,28.4725,28.4898,28.4639,28.4812,33000.0
2014-12-19 13:45:00,32.95,32.99,32.93,32.98,83800.0,28.4812,28.5157,28.4639,28.5071,83800.0
2014-12-19 13:50:00,32.98,32.99,32.97,32.99,38200.0,28.5071,28.5157,28.4984,28.5157,38200.0
2014-12-19 13:55:00,32.99,32.99,32.96,32.97,29200.0,28.5157,28.5157,28.4898,28.4984,29200.0
2014-12-19 14:00:00,32.97,32.99,32.97,32.99,48000.0,28.4984,28.5157,28.4984,28.5157,48000.0
2014-12-19 14:05:00,32.99,33.02,32.96,33.0,39400.0,28.5157,28.5417,28.4898,28.5244,39400.0
2014-12-19 14:10:00,32.99,33.02,32.99,33.01,28800.0,28.5157,28.5417,28.5157,28.533,28800.0
2014-12-19 14:15:00,33.0,33.0,32.96,32.96,28600.0,28.5244,28.5244,28.4898,28.4898,28600.0
2014-12-19 14:20:00,32.96,32.97,32.94,32.97,34600.0,28.4898,28.4984,28.4725,28.4984,34600.0
2014-12-19 14:25:00,32.97,32.99,32.95,32.98,41200.0,28.4984,28.5157,28.4812,28.5071,41200.0
2014-12-19 14:30:00,32.98,32.99,32.97,32.98,59200.0,28.5071,28.5157,28.4984,28.5071,59200.0
2014-12-19 14:35:00,32.98,32.98,32.96,32.97,31600.0,28.5071,28.5071,28.4898,28.4984,31600.0
2014-12-19 14:40:00,32.97,32.99,32.95,32.99,62600.0,28.4984,28.5157,28.4812,28.5157,62600.0
2014-12-19 14:45:00,32.99,33.05,32.99,33.05,39600.0,28.5157,28.5676,28.5157,28.5676,39600.0
2014-12-19 14:50:00,33.05,33.08,33.05,33.08,44400.0,28.5676,28.5935,28.5676,28.5935,44400.0
2014-12-19 14:55:00,33.08,33.09,33.08,33.08,55000.0,28.5935,28.6022,28.5935,28.5935,55000.0
2014-12-19 15:00:00,33.09,33.09,33.05,33.05,49600.0,28.6022,28.6022,28.5676,28.5676,49600.0
2014-12-19 15:05:00,33.05,33.08,33.02,33.07,75000.0,28.5676,28.5935,28.5417,28.5849,75000.0
2014-12-19 15:10:00,33.07,33.14,33.05,33.13,141600.0,28.5849,28.6454,28.5676,28.6367,141600.0
2014-12-19 15:15:00,33.13,33.15,33.12,33.14,91600.0,28.6367,28.654,28.6281,28.6454,91600.0
2014-12-19 15:20:00,33.14,33.16,33.11,33.13,63800.0,28.6454,28.6627,28.6195,28.6367,63800.0
2014-12-19 15:25:00,33.13,33.16,33.1,33.16,62400.0,28.6367,28.6627,28.6108,28.6627,62400.0
2014-12-19 15:30:00,33.16,33.22,33.15,33.2,94200.0,28.6627,28.7145,28.654,28.6972,94200.0
2014-12-19 15:35:00,33.2,33.24,33.2,33.22,110000.0,28.6972,28.7318,28.6972,28.7145,110000.0
2014-12-19 15:40:00,33.23,33.24,33.16,33.17,112200.0,28.7232,28.7318,28.6627,28.6713,112200.0
2014-12-19 15:45:00,33.16,33.17,33.09,33.1,199800.0,28.6627,28.6713,28.6022,28.6108,199800.0
2014-12-19 15:50:00,33.09,33.12,33.04,33.05,213000.0,28.6022,28.6281,28.5589,28.5676,213000.0
2014-12-19 15:55:00,33.05,33.08,33.04,33.04,395400.0,28.5676,28.5935,28.5589,28.5589,395400.0
2014-12-22 09:30:00,33.12,33.74,33.07,33.48,196000.0,28.6281,29.164,28.5849,28.9393,196000.0
2014-12-22 09:35:00,33.49,33.56,33.35,33.35,52400.0,28.9479,29.0084,28.8269,28.8269,52400.0
2014-12-22 09:40:00,33.35,33.37,33.2,33.35,45400.0,28.8269,28.8442,28.6972,28.8269,45400.0
2014-12-22 09:45:00,33.35,33.38,33.29,33.33,52800.0,28.8269,28.8528,28.775,28.8096,52800.0
2014-12-22 09:50:00,33.33,33.37,33.27,33.27,45000.0,28.8096,28.8442,28.7578,28.7578,45000.0
2014-12-22 09:55:00,33.27,33.31,33.19,33.27,48200.0,28.7578,28.7923,28.6886,28.7578,48200.0
2014-12-22 10:00:00,33.27,33.31,33.17,33.18,36600.0,28.7578,28.7923,28.6713,28.68,36600.0
2014-12-22 10:05:00,33.19,33.21,33.15,33.21,39000.0,28.6886,28.7059,28.654,28.7059,39000.0
2014-12-22 10:10:00,33.21,33.27,33.19,33.27,64000.0,28.7059,28.7578,28.6886,28.7578,64000.0
2014-12-22 10:15:00,33.27,33.3,33.24,33.24,46400.0,28.7578,28.7837,28.7318,28.7318,46400.0
2014-12-22 10:20:00,33.24,33.3,33.24,33.3,45200.0,28.7318,28.7837,28.7318,28.7837,45200.0
2014-12-22 10:25:00,33.3,33.34,33.27,33.34,37400.0,28.7837,28.8183,28.7578,28.8183,37400.0
2014-12-22 10:30:00,33.34,33.37,33.32,33.35,71800.0,28.8183,28.8442,28.801,28.8269,71800.0
2014-12-22 10:35:00,33.35,33.36,33.29,33.29,31600.0,28.8269,28.8355,28.775,28.775,31600.0
2014-12-22 10:40:00,33.29,33.35,33.25,33.27,40600.0,28.775,28.8269,28.7405,28.7578,40600.0
2014-12-22 10:45:00,33.27,33.3,33.26,33.3,48000.0,28.7578,28.7837,28.7491,28.7837,48000.0
2014-12-22 10:50:00,33.31,33.35,33.31,33.33,24200.0,28.7923,28.8269,28.7923,28.8096,24200.0
2014-12-22 10:55:00,33.32,33.34,33.3,33.3,22600.0,28.801,28.8183,28.7837,28.7837,22600.0
2014-12-22 11:00:00,33.3,33.34,33.3,33.34,60000.0,28.7837,28.8183,28.7837,28.8183,60000.0
2014-12-22 11:05:00,33.33,33.34,33.3,33.32,66800.0,28.8096,28.8183,28.7837,28.801,66800.0
2014-12-22 11:10:00,33.32,33.32,33.27,33.3,26400.0,28.801,28.801,28.7578,28.7837,26400.0
2014-12-22 11:15:00,33.29,33.34,33.29,33.34,32800.0,28.775,28.8183,28.775,28.8183,32800.0
2014-12-22 11:20:00,33.34,33.38,33.33,33.37,25800.0,28.8183,28.8528,28.8096,28.8442,25800.0
2014-12-22 11:25:00,33.37,33.47,33.35,33.44,58200.0,28.8442,28.9306,28.8269,28.9047,58200.0
2014-12-22 11:30:00,33.44,33.46,33.44,33.45,36600.0,28.9047,28.922,28.9047,28.9133,36600.0
2014-12-22 11:35:00,33.45,33.47,33.44,33.45,38400.0,28.9133,28.9306,28.9047,28.9133,38400.0
2014-12-22 11:40:00,33.46,33.46,33.37,33.38,43600.0,28.922,28.922,28.8442,28.8528,43600.0
2014-12-22 11:45:00,33.39,33.4,33.34,33.34,42000.0,28.8615,28.8701,28.8183,28.8183,42000.0
2014-12-22 11:50:00,33.34,33.35,33.29,33.31,62200.0,28.8183,28.8269,28.775,28.7923,62200.0
2014-12-22 11:55:00,33.31,33.35,33.3,33.35,38000.0,28.7923,28.8269,28.7837,28.8269,38000.0
2014-12-22 12:00:00,33.35,33.37,33.33,33.37,32200.0,28.8269,28.8442,28.8096,28.8442,32200.0
2014-12-22 12:05:00,33.38,33.43,33.37,33.42,34400.0,28.8528,28.8961,28.8442,28.8874,34400.0
2014-12-22 12:10:00,33.42,33.45,33.41,33.45,29200.0,28.8874,28.9133,28.8788,28.9133,29200.0
2014-12-22 12:15:00,33.45,33.45,33.43,33.44,21400.0,28.9133,28.9133,28.8961,28.9047,21400.0
2014-12-22 12:20:00,33.44,33.45,33.41,33.45,26400.0,28.9047,28.9133,28.8788,28.9133,26400.0
2014-12-22 12:25:00,33.45,33.45,33.42,33.44,20400.0,28.9133,28.9133,28.8874,28.9047,20400.0
2014-12-22 12:30:00,33.44,33.47,33.42,33.47,56200.0,28.9047,28.9306,28.8874,28.9306,56200.0
2014-12-22 12:35:00,33.47,33.48,33.44,33.47,56200.0,28.9306,28.9393,28.9047,28.9306,56200.0
2014-12-22 12:40:00,33.48,33.48,33.43,33.46,40800.0,28.9393,28.9393,28.8961,28.922,40800.0
2014-12-22 12:45:00,33.46,33.49,33.45,33.49,28000.0,28.922,28.9479,28.9133,28.9479,28000.0
2014-12-22 12:50:00,33.49,33.52,33.47,33.52,37000.0,28.9479,28.9738,28.9306,28.9738,37000.0
2014-12-22 12:55:00,33.52,33.57,33.52,33.56,62600.0,28.9738,29.0171,28.9738,29.0084,62600.0
2014-12-22 13:00:00,33.56,33.57,33.54,33.55,43800.0,29.0084,29.0171,28.9911,28.9998,43800.0
2014-12-22 13:05:00,33.56,33.62,33.56,33.6,104600.0,29.0084,29.0603,29.0084,29.043,104600.0
2014-12-22 13:10:00,33.59,33.64,33.59,33.62,67200.0,29.0344,29.0776,29.0344,29.0603,67200.0
2014-12-22 13:15:00,33.62,33.65,33.6,33.63,116200.0,29.0603,29.0862,29.043,29.0689,116200.0
2014-12-22 13:20:00,33.62,33.64,33.6,33.63,78000.0,29.0603,29.0776,29.043,29.0689,78000.0
2014-12-22 13:25:00,33.63,33.65,33.62,33.63,38000.0,29.0689,29.0862,29.0603,29.0689,38000.0
2014-12-22 13:30:00,33.63,33.65,33.62,33.62,102200.0,29.0689,29.0862,29.0603,29.0603,102200.0
2014-12-22 13:35:00,33.62,33.67,33.62,33.66,75600.0,29.0603,29.1035,29.0603,29.0949,75600.0
2014-12-22 13:40:00,33.66,33.66,33.62,33.63,43800.0,29.0949,29.0949,29.0603,29.0689,43800.0
2014-12-22 13:45:00,33.63,33.67,33.63,33.65,63000.0,29.0689,29.1035,29.0689,29.0862,63000.0
2014-12-22 13:50:00,33.65,33.66,33.62,33.63,86400.0,29.0862,29.0949,29.0603,29.0689,86400.0
2014-12-22 13:55:00,33.63,33.65,33.6,33.63,59200.0,29.0689,29.0862,29.043,29.0689,59200.0
2014-12-22 14:00:00,33.63,33.63,33.58,33.59,76000.0,29.0689,29.0689,29.0257,29.0344,76000.0
2014-12-22 14:05:00,33.58,33.64,33.57,33.6,84200.0,29.0257,29.0776,29.0171,29.043,84200.0
2014-12-22 14:10:00,33.6,33.63,33.6,33.63,47600.0,29.043,29.0689,29.043,29.0689,47600.0
2014-12-22 14:15:00,33.63,33.64,33.6,33.6,30800.0,29.0689,29.0776,29.043,29.043,30800.0
2014-12-22 14:20:00,33.6,33.63,33.6,33.63,98800.0,29.043,29.0689,29.043,29.0689,98800.0
2014-12-22 14:25:00,33.63,33.63,33.59,33.61,95200.0,29.0689,29.0689,29.0344,29.0516,95200.0
2014-12-22 14:30:00,33.6,33.62,33.58,33.6,104800.0,29.043,29.0603,29.0257,29.043,104800.0
2014-12-22 14:35:00,33.6,33.62,33.59,33.6,50400.0,29.043,29.0603,29.0344,29.043,50400.0
2014-12-22 14:40:00,33.6,33.62,33.59,33.6,56800.0,29.043,29.0603,29.0344,29.043,56800.0
2014-12-22 14:45:00,33.6,33.63,33.59,33.62,73000.0,29.043,29.0689,29.0344,29.0603,73000.0
2014-12-22 14:50:00,33.63,33.65,33.61,33.64,53800.0,29.0689,29.0862,29.0516,29.0776,53800.0
2014-12-22 14:55:00,33.64,33.66,33.63,33.65,27200.0,29.0776,29.0949,29.0689,29.0862,27200.0
2014-12-22 15:00:00,33.64,33.68,33.64,33.65,33600.0,29.0776,29.1121,29.0776,29.0862,33600.0
2014-12-22 15:05:00,33.65,33.68,33.65,33.67,48600.0,29.0862,29.1121,29.0862,29.1035,48600.0
2014-12-22 15:10:00,33.67,33.68,33.66,33.67,41600.0,29.1035,29.1121,29.0949,29.1035,41600.0
2014-12-22 15:15:00,33.66,33.67,33.63,33.65,79600.0,29.0949,29.1035,29.0689,29.0862,79600.0
2014-12-22 15:20:00,33.65,33.71,33.65,33.7,65000.0,29.0862,29.1381,29.0862,29.1294,65000.0
2014-12-22 15:25:00,33.7,33.72,33.69,33.7,55200.0,29.1294,29.1467,29.1208,29.1294,55200.0
2014-12-22 15:30:00,33.71,33.72,33.68,33.71,76000.0,29.1381,29.1467,29.1121,29.1381,76000.0
2014-12-22 15:35:00,33.71,33.72,33.66,33.67,54200.0,29.1381,29.1467,29.0949,29.1035,54200.0
2014-12-22 15:40:00,33.67,33.68,33.64,33.66,107200.0,29.1035,29.1121,29.0776,29.0949,107200.0
2014-12-22 15:45:00,33.65,33.67,33.63,33.63,156800.0,29.0862,29.1035,29.0689,29.0689,156800.0
2014-12-22 15:50:00,33.63,33.65,33.6,33.62,203400.0,29.0689,29.0862,29.043,29.0603,203400.0
2014-12-22 15:55:00,33.61,33.65,33.6,33.63,287800.0,29.0516,29.0862,29.043,29.0689,287800.0
2014-12-23 09:30:00,33.82,33.85,33.7,33.83,112400.0,29.2332,29.2591,29.1294,29.2418,112400.0
2014-12-23 09:35:00,33.79,33.93,33.79,33.83,89200.0,29.2072,29.3282,29.2072,29.2418,89200.0
2014-12-23 09:40:00,33.82,33.9,33.81,33.84,61000.0,29.2332,29.3023,29.2245,29.2504,61000.0
2014-12-23 09:45:00,33.85,33.85,33.77,33.81,50600.0,29.2591,29.2591,29.1899,29.2245,50600.0
2014-12-23 09:50:00,33.81,33.86,33.77,33.86,26800.0,29.2245,29.2677,29.1899,29.2677,26800.0
2014-12-23 09:55:00,33.86,33.88,33.85,33.88,17000.0,29.2677,29.285,29.2591,29.285,17000.0
2014-12-23 10:00:00,33.88,33.98,33.87,33.95,25600.0,29.285,29.3715,29.2764,29.3455,25600.0
2014-12-23 10:05:00,33.95,33.97,33.9,33.95,28400.0,29.3455,29.3628,29.3023,29.3455,28400.0
2014-12-23 10:10:00,33.95,33.97,33.92,33.96,75200.0,29.3455,29.3628,29.3196,29.3542,75200.0
2014-12-23 10:15:00,33.96,34.0,33.95,33.96,43400.0,29.3542,29.3887,29.3455,29.3542,43400.0
2014-12-23 10:20:00,33.96,33.99,33.94,33.99,37000.0,29.3542,29.3801,29.3369,29.3801,37000.0
2014-12-23 10:25:00,33.98,33.98,33.91,33.97,80600.0,29.3715,29.3715,29.311,29.3628,80600.0
2014-12-23 10:30:00,33.97,33.99,33.95,33.99,42800.0,29.3628,29.3801,29.3455,29.3801,42800.0
2014-12-23 10:35:00,33.99,34.02,33.97,34.02,122800.0,29.3801,29.406,29.3628,29.406,122800.0
2014-12-23 10:40:00,34.02,34.04,34.01,34.03,36800.0,29.406,29.4233,29.3974,29.4147,36800.0
2014-12-23 10:45:00,34.04,34.04,33.98,34.02,72600.0,29.4233,29.4233,29.3715,29.406,72600.0
2014-12-23 10:50:00,34.02,34.08,34.01,34.08,48000.0,29.406,29.4579,29.3974,29.4579,48000.0
2014-12-23 10:55:00,34.08,34.13,34.07,34.12,72800.0,29.4579,29.5011,29.4493,29.4925,72800.0
2014-12-23 11:00:00,34.13,34.15,34.12,34.14,51600.0,29.5011,29.5184,29.4925,29.5098,51600.0
2014-12-23 11:05:00,34.14,34.15,34.09,34.1,36200.0,29.5098,29.5184,29.4665,29.4752,36200.0
2014-12-23 11:10:00,34.1,34.15,34.1,34.15,49000.0,29.4752,29.5184,29.4752,29.5184,49000.0
2014-12-23 11:15:00,34.15,34.16,34.12,34.16,43600.0,29.5184,29.527,29.4925,29.527,43600.0
2014-12-23 11:20:00,34.16,34.16,34.1,34.13,55400.0,29.527,29.527,29.4752,29.5011,55400.0
2014-12-23 11:25:00,34.13,34.13,34.09,34.1,55600.0,29.5011,29.5011,29.4665,29.4752,55600.0
2014-12-23 11:30:00,34.1,34.14,34.1,34.1,50800.0,29.4752,29.5098,29.4752,29.4752,50800.0
2014-12-23 11:35:00,34.1,34.12,34.08,34.11,34600.0,29.4752,29.4925,29.4579,29.4838,34600.0
2014-12-23 11:40:00,34.11,34.16,34.1,34.15,43000.0,29.4838,29.527,29.4752,29.5184,43000.0
2014-12-23 11:45:00,34.15,34.16,34.1,34.12,40600.0,29.5184,29.527,29.4752,29.4925,40600.0
2014-12-23 11:50:00,34.12,34.13,34.09,34.1,41600.0,29.4925,29.5011,29.4665,29.4752,41600.0
2014-12-23 11:55:00,34.1,34.12,34.08,34.08,30000.0,29.4752,29.4925,29.4579,29.4579,30000.0
2014-12-23 12:00:00,34.08,34.1,34.06,34.09,32600.0,29.4579,29.4752,29.4406,29.4665,32600.0
2014-12-23 12:05:00,34.08,34.11,34.07,34.07,45600.0,29.4579,29.4838,29.4493,29.4493,45600.0
2014-12-23 12:10:00,34.08,34.08,34.03,34.05,90000.0,29.4579,29.4579,29.4147,29.432,90000.0
2014-12-23 12:15:00,34.04,34.09,34.04,34.09,21600.0,29.4233,29.4665,29.4233,29.4665,21600.0
2014-12-23 12:20:00,34.09,34.11,34.08,34.1,32200.0,29.4665,29.4838,29.4579,29.4752,32200.0
2014-12-23 12:25:00,34.1,34.13,34.1,34.1,30200.0,29.4752,29.5011,29.4752,29.4752,30200.0
2014-12-23 12:30:00,34.1,34.12,34.08,34.1,29000.0,29.4752,29.4925,29.4579,29.4752,29000.0
2014-12-23 12:35:00,34.1,34.12,34.08,34.1,31600.0,29.4752,29.4925,29.4579,29.4752,31600.0
2014-12-23 12:40:00,34.09,34.09,34.06,34.08,21600.0,29.4665,29.4665,29.4406,29.4579,21600.0
2014-12-23 12:45:00,34.08,34.12,34.08,34.1,38600.0,29.4579,29.4925,29.4579,29.4752,38600.0
2014-12-23 12:50:00,34.09,34.09,34.05,34.05,31400.0,29.4665,29.4665,29.432,29.432,31400.0
2014-12-23 12:55:00,34.06,34.07,34.02,34.03,32400.0,29.4406,29.4493,29.406,29.4147,32400.0
2014-12-23 13:00:00,34.02,34.03,34.0,34.02,56400.0,29.406,29.4147,29.3887,29.406,56400.0
2014-12-23 13:05:00,34.02,34.04,34.02,34.02,18800.0,29.406,29.4233,29.406,29.406,18800.0
2014-12-23 13:10:00,34.03,34.05,34.02,34.05,22400.0,29.4147,29.432,29.406,29.432,22400.0
2014-12-23 13:15:00,34.05,34.07,34.02,34.05,70600.0,29.432,29.4493,29.406,29.432,70600.0
2014-12-23 13:20:00,34.06,34.08,34.04,34.08,38600.0,29.4406,29.4579,29.4233,29.4579,38600.0
2014-12-23 13:25:00,34.08,34.1,34.08,34.1,16400.0,29.4579,29.4752,29.4579,29.4752,16400.0
2014-12-23 13:30:00,34.1,34.17,34.1,34.17,43800.0,29.4752,29.5357,29.4752,29.5357,43800.0
2014-12-23 13:35:00,34.16,34.19,34.15,34.17,27800.0,29.527,29.553,29.5184,29.5357,27800.0
2014-12-23 13:40:00,34.17,34.21,34.17,34.2,25200.0,29.5357,29.5703,29.5357,29.5616,25200.0
2014-12-23 13:45:00,34.19,34.21,34.17,34.2,36600.0,29.553,29.5703,29.5357,29.5616,36600.0
2014-12-23 13:50:00,34.2,34.22,34.19,34.21,63800.0,29.5616,29.5789,29.553,29.5703,63800.0
2014-12-23 13:55:00,34.21,34.21,34.18,34.19,39200.0,29.5703,29.5703,29.5443,29.553,39200.0
2014-12-23 14:00:00,34.2,34.22,34.19,34.2,54200.0,29.5616,29.5789,29.553,29.5616,54200.0
2014-12-23 14:05:00,34.21,34.21,34.18,34.19,44400.0,29.5703,29.5703,29.5443,29.553,44400.0
2014-12-23 14:10:00,34.19,34.21,34.18,34.2,32200.0,29.553,29.5703,29.5443,29.5616,32200.0
2014-12-23 14:15:00,34.21,34.21,34.13,34.14,58800.0,29.5703,29.5703,29.5011,29.5098,58800.0
2014-12-23 14:20:00,34.15,34.16,34.1,34.1,30200.0,29.5184,29.527,29.4752,29.4752,30200.0
2014-12-23 14:25:00,34.11,34.12,34.09,34.09,14400.0,29.4838,29.4925,29.4665,29.4665,14400.0
2014-12-23 14:30:00,34.1,34.1,34.05,34.05,26200.0,29.4752,29.4752,29.432,29.432,26200.0
2014-12-23 14:35:00,34.05,34.07,34.05,34.06,20200.0,29.432,29.4493,29.432,29.4406,20200.0
2014-12-23 14:40:00,34.06,34.07,34.05,34.05,27800.0,29.4406,29.4493,29.432,29.432,27800.0
2014-12-23 14:45:00,34.05,34.09,34.05,34.08,38000.0,29.432,29.4665,29.432,29.4579,38000.0
2014-12-23 14:50:00,34.08,34.09,34.06,34.08,30000.0,29.4579,29.4665,29.4406,29.4579,30000.0
2014-12-23 14:55:00,34.08,34.08,34.05,34.08,48200.0,29.4579,29.4579,29.432,29.4579,48200.0
2014-12-23 15:00:00,34.08,34.1,34.07,34.1,23400.0,29.4579,29.4752,29.4493,29.4752,23400.0
2014-12-23 15:05:00,34.09,34.1,34.06,34.08,49000.0,29.4665,29.4752,29.4406,29.4579,49000.0
2014-12-23 15:10:00,34.07,34.09,34.07,34.09,31800.0,29.4493,29.4665,29.4493,29.4665,31800.0
2014-12-23 15:15:00,34.09,34.1,34.07,34.08,30200.0,29.4665,29.4752,29.4493,29.4579,30200.0
2014-12-23 15:20:00,34.08,34.08,34.05,34.06,80800.0,29.4579,29.4579,29.432,29.4406,80800.0
2014-12-23 15:25:00,34.06,34.08,34.06,34.07,53600.0,29.4406,29.4579,29.4406,29.4493,53600.0
2014-12-23 15:30:00,34.07,34.09,34.06,34.07,88200.0,29.4493,29.4665,29.4406,29.4493,88200.0
2014-12-23 15:35:00,34.07,34.08,34.06,34.08,54000.0,29.4493,29.4579,29.4406,29.4579,54000.0
2014-12-23 15:40:00,34.08,34.09,34.07,34.08,66000.0,29.4579,29.4665,29.4493,29.4579,66000.0
2014-12-23 15:45:00,34.08,34.1,34.07,34.09,125200.0,29.4579,29.4752,29.4493,29.4665,125200.0
2014-12-23 15:50:00,34.09,34.11,34.07,34.09,125200.0,29.4665,29.4838,29.4493,29.4665,125200.0
2014-12-23 15:55:00,34.09,34.1,34.05,34.06,129600.0,29.4665,29.4752,29.432,29.4406,129600.0
2014-12-24 09:30:00,34.1,34.13,33.91,33.94,79800.0,29.4752,29.5011,29.311,29.3369,79800.0
2014-12-24 09:35:00,33.9,34.07,33.9,34.04,45200.0,29.3023,29.4493,29.3023,29.4233,45200.0
2014-12-24 09:40:00,34.04,34.15,34.04,34.12,36200.0,29.4233,29.5184,29.4233,29.4925,36200.0
2014-12-24 09:45:00,34.12,34.23,34.12,34.22,46200.0,29.4925,29.5876,29.4925,29.5789,46200.0
2014-12-24 09:50:00,34.22,34.23,34.12,34.16,36200.0,29.5789,29.5876,29.4925,29.527,36200.0
2014-12-24 09:55:00,34.17,34.21,34.15,34.19,33200.0,29.5357,29.5703,29.5184,29.553,33200.0
2014-12-24 10:00:00,34.19,34.23,34.11,34.12,46600.0,29.553,29.5876,29.4838,29.4925,46600.0
2014-12-24 10:05:00,34.1,34.1,34.01,34.02,23200.0,29.4752,29.4752,29.3974,29.406,23200.0
2014-12-24 10:10:00,34.03,34.12,34.03,34.1,30000.0,29.4147,29.4925,29.4147,29.4752,30000.0
2014-12-24 10:15:00,34.1,34.12,34.07,34.12,31000.0,29.4752,29.4925,29.4493,29.4925,31000.0
2014-12-24 10:20:00,34.12,34.15,34.1,34.1,28200.0,29.4925,29.5184,29.4752,29.4752,28200.0
2014-12-24 10:25:00,34.1,34.12,34.08,34.1,26000.0,29.4752,29.4925,29.4579,29.4752,26000.0
2014-12-24 10:30:00,34.1,34.15,34.1,34.1,31000.0,29.4752,29.5184,29.4752,29.4752,31000.0
2014-12-24 10:35:00,34.1,34.13,34.09,34.09,22400.0,29.4752,29.5011,29.4665,29.4665,22400.0
2014-12-24 10:40:00,34.09,34.1,34.06,34.08,20200.0,29.4665,29.4752,29.4406,29.4579,20200.0
2014-12-24 10:45:00,34.08,34.1,34.06,34.09,135600.0,29.4579,29.4752,29.4406,29.4665,135600.0
2014-12-24 10:50:00,34.09,34.16,34.08,34.12,94000.0,29.4665,29.527,29.4579,29.4925,94000.0
2014-12-24 10:55:00,34.12,34.12,34.09,34.09,22600.0,29.4925,29.4925,29.4665,29.4665,22600.0
2014-12-24 11:00:00,34.09,34.13,34.05,34.13,54800.0,29.4665,29.5011,29.432,29.5011,54800.0
2014-12-24 11:05:00,34.12,34.13,34.05,34.09,31800.0,29.4925,29.5011,29.432,29.4665,31800.0
2014-12-24 11:10:00,34.09,34.09,34.05,34.08,32600.0,29.4665,29.4665,29.432,29.4579,32600.0
2014-12-24 11:15:00,34.08,34.13,34.08,34.12,30000.0,29.4579,29.5011,29.4579,29.4925,30000.0
2014-12-24 11:20:00,34.11,34.13,34.07,34.08,26200.0,29.4838,29.5011,29.4493,29.4579,26200.0
2014-12-24 11:25:00,34.08,34.09,34.02,34.02,17800.0,29.4579,29.4665,29.406,29.406,17800.0
2014-12-24 11:30:00,34.02,34.06,34.02,34.02,42600.0,29.406,29.4406,29.406,29.406,42600.0
2014-12-24 11:35:00,34.02,34.02,33.97,34.01,38800.0,29.406,29.406,29.3628,29.3974,38800.0
2014-12-24 11:40:00,34.01,34.07,34.01,34.06,78800.0,29.3974,29.4493,29.3974,29.4406,78800.0
2014-12-24 11:45:00,34.06,34.08,34.05,34.06,51800.0,29.4406,29.4579,29.432,29.4406,51800.0
2014-12-24 11:50:00,34.06,34.12,34.06,34.1,39000.0,29.4406,29.4925,29.4406,29.4752,39000.0
2014-12-24 11:55:00,34.1,34.16,34.1,34.15,43000.0,29.4752,29.527,29.4752,29.5184,43000.0
2014-12-24 12:00:00,34.15,34.16,34.1,34.1,39200.0,29.5184,29.527,29.4752,29.4752,39200.0
2014-12-24 12:05:00,34.1,34.13,34.06,34.09,104200.0,29.4752,29.5011,29.4406,29.4665,104200.0
2014-12-24 12:10:00,34.09,34.1,34.04,34.06,43200.0,29.4665,29.4752,29.4233,29.4406,43200.0
2014-12-24 12:15:00,34.06,34.09,34.06,34.09,43000.0,29.4406,29.4665,29.4406,29.4665,43000.0
2014-12-24 12:20:00,34.09,34.09,34.05,34.05,23600.0,29.4665,29.4665,29.432,29.432,23600.0
2014-12-24 12:25:00,34.05,34.08,34.03,34.03,27200.0,29.432,29.4579,29.4147,29.4147,27200.0
2014-12-24 12:30:00,34.04,34.06,34.01,34.03,36200.0,29.4233,29.4406,29.3974,29.4147,36200.0
2014-12-24 12:35:00,34.03,34.04,33.97,33.97,39000.0,29.4147,29.4233,29.3628,29.3628,39000.0
2014-12-24 12:40:00,33.98,34.0,33.97,33.99,49600.0,29.3715,29.3887,29.3628,29.3801,49600.0
2014-12-24 12:45:00,33.99,34.0,33.97,33.98,62400.0,29.3801,29.3887,29.3628,29.3715,62400.0
2014-12-24 12:50:00,33.97,34.0,33.97,33.99,45800.0,29.3628,29.3887,29.3628,29.3801,45800.0
2014-12-24 12:55:00,33.99,34.02,33.93,33.96,108800.0,29.3801,29.406,29.3282,29.3542,108800.0
2014-12-26 09:30:00,33.98,34.08,33.94,34.01,101600.0,29.3715,29.4579,29.3369,29.3974,101600.0
2014-12-26 09:35:00,34.02,34.18,34.02,34.15,26600.0,29.406,29.5443,29.406,29.5184,26600.0
2014-12-26 09:40:00,34.15,34.16,34.07,34.07,29600.0,29.5184,29.527,29.4493,29.4493,29600.0
2014-12-26 09:45:00,34.08,34.19,34.07,34.19,22800.0,29.4579,29.553,29.4493,29.553,22800.0
2014-12-26 09:50:00,34.19,34.21,34.11,34.11,15400.0,29.553,29.5703,29.4838,29.4838,15400.0
2014-12-26 09:55:00,34.1,34.1,34.06,34.07,18800.0,29.4752,29.4752,29.4406,29.4493,18800.0
2014-12-26 10:00:00,34.08,34.14,34.08,34.14,14600.0,29.4579,29.5098,29.4579,29.5098,14600.0
2014-12-26 10:05:00,34.15,34.17,34.13,34.16,22600.0,29.5184,29.5357,29.5011,29.527,22600.0
2014-12-26 10:10:00,34.16,34.16,34.08,34.1,19800.0,29.527,29.527,29.4579,29.4752,19800.0
2014-12-26 10:15:00,34.1,34.1,34.05,34.06,15400.0,29.4752,29.4752,29.432,29.4406,15400.0
2014-12-26 10:20:00,34.06,34.1,34.06,34.09,17200.0,29.4406,29.4752,29.4406,29.4665,17200.0
2014-12-26 10:25:00,34.09,34.12,34.05,34.05,18200.0,29.4665,29.4925,29.432,29.432,18200.0
2014-12-26 10:30:00,34.05,34.05,33.99,34.0,16600.0,29.432,29.432,29.3801,29.3887,16600.0
2014-12-26 10:35:00,34.0,34.02,33.99,34.01,19000.0,29.3887,29.406,29.3801,29.3974,19000.0
2014-12-26 10:40:00,34.01,34.02,33.98,33.99,24200.0,29.3974,29.406,29.3715,29.3801,24200.0
2014-12-26 10:45:00,34.0,34.01,33.96,33.98,33600.0,29.3887,29.3974,29.3542,29.3715,33600.0
2014-12-26 10:50:00,33.98,34.04,33.98,34.03,26000.0,29.3715,29.4233,29.3715,29.4147,26000.0
2014-12-26 10:55:00,34.04,34.07,34.04,34.07,41400.0,29.4233,29.4493,29.4233,29.4493,41400.0
2014-12-26 11:00:00,34.07,34.07,34.02,34.02,17200.0,29.4493,29.4493,29.406,29.406,17200.0
2014-12-26 11:05:00,34.02,34.03,33.97,33.99,32800.0,29.406,29.4147,29.3628,29.3801,32800.0
2014-12-26 11:10:00,33.99,34.02,33.99,34.02,22400.0,29.3801,29.406,29.3801,29.406,22400.0
2014-12-26 11:15:00,34.02,34.02,33.98,33.99,20200.0,29.406,29.406,29.3715,29.3801,20200.0
2014-12-26 11:20:00,33.98,34.01,33.97,34.0,30400.0,29.3715,29.3974,29.3628,29.3887,30400.0
2014-12-26 11:25:00,34.01,34.02,34.0,34.0,38200.0,29.3974,29.406,29.3887,29.3887,38200.0
2014-12-26 11:30:00,34.0,34.0,33.92,33.92,20600.0,29.3887,29.3887,29.3196,29.3196,20600.0
2014-12-26 11:35:00,33.93,33.93,33.9,33.91,34400.0,29.3282,29.3282,29.3023,29.311,34400.0
2014-12-26 11:40:00,33.91,33.92,33.9,33.91,48200.0,29.311,29.3196,29.3023,29.311,48200.0
2014-12-26 11:45:00,33.91,33.97,33.9,33.96,28400.0,29.311,29.3628,29.3023,29.3542,28400.0
2014-12-26 11:50:00,33.97,33.99,33.96,33.99,25600.0,29.3628,29.3801,29.3542,29.3801,25600.0
2014-12-26 11:55:00,33.98,34.0,33.98,33.98,16200.0,29.3715,29.3887,29.3715,29.3715,16200.0
2014-12-26 12:00:00,33.98,34.02,33.98,34.01,20600.0,29.3715,29.406,29.3715,29.3974,20600.0
2014-12-26 12:05:00,34.0,34.05,34.0,34.04,23000.0,29.3887,29.432,29.3887,29.4233,23000.0
2014-12-26 12:10:00,34.04,34.05,34.02,34.02,20200.0,29.4233,29.432,29.406,29.406,20200.0
2014-12-26 12:15:00,34.02,34.02,34.01,34.01,21400.0,29.406,29.406,29.3974,29.3974,21400.0
2014-12-26 12:20:00,34.01,34.04,34.01,34.04,24600.0,29.3974,29.4233,29.3974,29.4233,24600.0
2014-12-26 12:25:00,34.04,34.05,34.02,34.05,30000.0,29.4233,29.432,29.406,29.432,30000.0
2014-12-26 12:30:00,34.05,34.05,34.04,34.04,7600.0,29.432,29.432,29.4233,29.4233,7600.0
2014-12-26 12:35:00,34.04,34.05,34.02,34.04,79600.0,29.4233,29.432,29.406,29.4233,79600.0
2014-12-26 12:40:00,34.03,34.06,34.02,34.06,62600.0,29.4147,29.4406,29.406,29.4406,62600.0
2014-12-26 12:45:00,34.06,34.07,34.05,34.06,28000.0,29.4406,29.4493,29.432,29.4406,28000.0
2014-12-26 12:50:00,34.07,34.07,34.02,34.04,33800.0,29.4493,29.4493,29.406,29.4233,33800.0
2014-12-26 12:55:00,34.04,34.08,34.04,34.07,15000.0,29.4233,29.4579,29.4233,29.4493,15000.0
2014-12-26 13:00:00,34.08,34.1,34.08,34.09,22600.0,29.4579,29.4752,29.4579,29.4665,22600.0
2014-12-26 13:05:00,34.09,34.09,34.06,34.06,14800.0,29.4665,29.4665,29.4406,29.4406,14800.0
2014-12-26 13:10:00,34.06,34.08,34.05,34.08,24000.0,29.4406,29.4579,29.432,29.4579,24000.0
2014-12-26 13:15:00,34.08,34.09,34.06,34.07,18600.0,29.4579,29.4665,29.4406,29.4493,18600.0
2014-12-26 13:20:00,34.06,34.09,34.06,34.09,16200.0,29.4406,29.4665,29.4406,29.4665,16200.0
2014-12-26 13:25:00,34.09,34.1,34.07,34.08,25200.0,29.4665,29.4752,29.4493,29.4579,25200.0
2014-12-26 13:30:00,34.08,34.1,34.08,34.1,22400.0,29.4579,29.4752,29.4579,29.4752,22400.0
2014-12-26 13:35:00,34.1,34.13,34.1,34.12,24200.0,29.4752,29.5011,29.4752,29.4925,24200.0
2014-12-26 13:40:00,34.12,34.14,34.1,34.14,18600.0,29.4925,29.5098,29.4752,29.5098,18600.0
2014-12-26 13:45:00,34.13,34.15,34.12,34.13,24200.0,29.5011,29.5184,29.4925,29.5011,24200.0
2014-12-26 13:50:00,34.14,34.15,34.12,34.12,21400.0,29.5098,29.5184,29.4925,29.4925,21400.0
2014-12-26 13:55:00,34.12,34.14,34.12,34.13,17600.0,29.4925,29.5098,29.4925,29.5011,17600.0
2014-12-26 14:00:00,34.14,34.2,34.13,34.2,36800.0,29.5098,29.5616,29.5011,29.5616,36800.0
2014-12-26 14:05:00,34.19,34.22,34.19,34.21,18000.0,29.553,29.5789,29.553,29.5703,18000.0
2014-12-26 14:10:00,34.2,34.23,34.2,34.22,21400.0,29.5616,29.5876,29.5616,29.5789,21400.0
2014-12-26 14:15:00,34.22,34.23,34.2,34.21,32400.0,29.5789,29.5876,29.5616,29.5703,32400.0
2014-12-26 14:20:00,34.21,34.23,34.21,34.22,17200.0,29.5703,29.5876,29.5703,29.5789,17200.0
2014-12-26 14:25:00,34.22,34.23,34.2,34.23,19000.0,29.5789,29.5876,29.5616,29.5876,19000.0
2014-12-26 14:30:00,34.23,34.23,34.2,34.2,30000.0,29.5876,29.5876,29.5616,29.5616,30000.0
2014-12-26 14:35:00,34.21,34.21,34.14,34.15,25600.0,29.5703,29.5703,29.5098,29.5184,25600.0
2014-12-26 14:40:00,34.15,34.15,34.12,34.13,21400.0,29.5184,29.5184,29.4925,29.5011,21400.0
2014-12-26 14:45:00,34.13,34.14,34.12,34.13,19800.0,29.5011,29.5098,29.4925,29.5011,19800.0
2014-12-26 14:50:00,34.13,34.16,34.13,34.15,27400.0,29.5011,29.527,29.5011,29.5184,27400.0
2014-12-26 14:55:00,34.15,34.16,34.11,34.12,23200.0,29.5184,29.527,29.4838,29.4925,23200.0
2014-12-26 15:00:00,34.12,34.13,34.1,34.1,27400.0,29.4925,29.5011,29.4752,29.4752,27400.0
2014-12-26 15:05:00,34.1,34.12,34.1,34.11,25600.0,29.4752,29.4925,29.4752,29.4838,25600.0
2014-12-26 15:10:00,34.1,34.12,34.1,34.1,36800.0,29.4752,29.4925,29.4752,29.4752,36800.0
2014-12-26 15:15:00,34.11,34.12,34.1,34.11,29000.0,29.4838,29.4925,29.4752,29.4838,29000.0
2014-12-26 15:20:00,34.11,34.11,34.1,34.1,35800.0,29.4838,29.4838,29.4752,29.4752,35800.0
2014-12-26 15:25:00,34.1,34.1,34.1,34.1,43400.0,29.4752,29.4752,29.4752,29.4752,43400.0
2014-12-26 15:30:00,34.1,34.1,34.09,34.1,35600.0,29.4752,29.4752,29.4665,29.4752,35600.0
2014-12-26 15:35:00,34.1,34.1,34.09,34.09,41400.0,29.4752,29.4752,29.4665,29.4665,41400.0
2014-12-26 15:40:00,34.09,34.09,34.05,34.05,73200.0,29.4665,29.4665,29.432,29.432,73200.0
2014-12-26 15:45:00,34.05,34.08,34.04,34.07,71000.0,29.432,29.4579,29.4233,29.4493,71000.0
2014-12-26 15:50:00,34.07,34.07,34.05,34.06,104400.0,29.4493,29.4493,29.432,29.4406,104400.0
2014-12-26 15:55:00,34.06,34.06,34.02,34.04,149400.0,29.4406,29.4406,29.406,29.4233,149400.0
2014-12-29 09:30:00,33.92,34.03,33.92,33.95,78800.0,29.3196,29.4147,29.3196,29.3455,78800.0
2014-12-29 09:35:00,33.96,34.19,33.94,34.16,63200.0,29.3542,29.553,29.3369,29.527,63200.0
2014-12-29 09:40:00,34.15,34.3,34.15,34.27,57400.0,29.5184,29.6481,29.5184,29.6221,57400.0
2014-12-29 09:45:00,34.28,34.35,34.2,34.32,49400.0,29.6308,29.6913,29.5616,29.6653,49400.0
2014-12-29 09:50:00,34.32,34.37,34.29,34.35,45800.0,29.6653,29.7086,29.6394,29.6913,45800.0
2014-12-29 09:55:00,34.35,34.37,34.29,34.31,56000.0,29.6913,29.7086,29.6394,29.6567,56000.0
2014-12-29 10:00:00,34.33,34.34,34.3,34.32,52800.0,29.674,29.6826,29.6481,29.6653,52800.0
2014-12-29 10:05:00,34.33,34.42,34.32,34.38,48800.0,29.674,29.7518,29.6653,29.7172,48800.0
2014-12-29 10:10:00,34.39,34.41,34.33,34.37,52400.0,29.7259,29.7431,29.674,29.7086,52400.0
2014-12-29 10:15:00,34.38,34.38,34.33,34.35,43000.0,29.7172,29.7172,29.674,29.6913,43000.0
2014-12-29 10:20:00,34.35,34.41,34.33,34.33,299000.0,29.6913,29.7431,29.674,29.674,299000.0
2014-12-29 10:25:00,34.34,34.44,34.32,34.42,72000.0,29.6826,29.7691,29.6653,29.7518,72000.0
2014-12-29 10:30:00,34.43,34.45,34.4,34.4,44400.0,29.7604,29.7777,29.7345,29.7345,44400.0
2014-12-29 10:35:00,34.4,34.4,34.27,34.27,30800.0,29.7345,29.7345,29.6221,29.6221,30800.0
2014-12-29 10:40:00,34.26,34.27,34.2,34.2,25800.0,29.6135,29.6221,29.5616,29.5616,25800.0
2014-12-29 10:45:00,34.21,34.21,34.17,34.21,28000.0,29.5703,29.5703,29.5357,29.5703,28000.0
2014-12-29 10:50:00,34.2,34.25,34.19,34.25,58400.0,29.5616,29.6048,29.553,29.6048,58400.0
2014-12-29 10:55:00,34.25,34.27,34.24,34.25,31800.0,29.6048,29.6221,29.5962,29.6048,31800.0
2014-12-29 11:00:00,34.25,34.25,34.23,34.23,43600.0,29.6048,29.6048,29.5876,29.5876,43600.0
2014-12-29 11:05:00,34.23,34.25,34.18,34.25,61800.0,29.5876,29.6048,29.5443,29.6048,61800.0
2014-12-29 11:10:00,34.24,34.24,34.16,34.17,42000.0,29.5962,29.5962,29.527,29.5357,42000.0
2014-12-29 11:15:00,34.17,34.19,34.1,34.1,102200.0,29.5357,29.553,29.4752,29.4752,102200.0
2014-12-29 11:20:00,34.1,34.11,34.09,34.1,51800.0,29.4752,29.4838,29.4665,29.4752,51800.0
2014-12-29 11:25:00,34.11,34.11,34.06,34.1,33800.0,29.4838,29.4838,29.4406,29.4752,33800.0
2014-12-29 11:30:00,34.1,34.18,34.1,34.16,40000.0,29.4752,29.5443,29.4752,29.527,40000.0
2014-12-29 11:35:00,34.16,34.18,34.15,34.17,37800.0,29.527,29.5443,29.5184,29.5357,37800.0
2014-12-29 11:40:00,34.17,34.17,34.08,34.08,18200.0,29.5357,29.5357,29.4579,29.4579,18200.0
2014-12-29 11:45:00,34.08,34.1,34.07,34.08,34400.0,29.4579,29.4752,29.4493,29.4579,34400.0
2014-12-29 11:50:00,34.08,34.11,34.08,34.09,33000.0,29.4579,29.4838,29.4579,29.4665,33000.0
2014-12-29 11:55:00,34.09,34.1,34.09,34.1,22600.0,29.4665,29.4752,29.4665,29.4752,22600.0
2014-12-29 12:00:00,34.1,34.14,34.1,34.12,41800.0,29.4752,29.5098,29.4752,29.4925,41800.0
2014-12-29 12:05:00,34.12,34.18,34.11,34.18,31000.0,29.4925,29.5443,29.4838,29.5443,31000.0
2014-12-29 12:10:00,34.18,34.2,34.15,34.16,26800.0,29.5443,29.5616,29.5184,29.527,26800.0
2014-12-29 12:15:00,34.16,34.17,34.11,34.13,30800.0,29.527,29.5357,29.4838,29.5011,30800.0
2014-12-29 12:20:00,34.13,34.16,34.13,34.13,25800.0,29.5011,29.527,29.5011,29.5011,25800.0
2014-12-29 12:25:00,34.13,34.15,34.12,34.14,26800.0,29.5011,29.5184,29.4925,29.5098,26800.0
2014-12-29 12:30:00,34.14,34.19,34.13,34.17,24600.0,29.5098,29.553,29.5011,29.5357,24600.0
2014-12-29 12:35:00,34.16,34.16,34.14,34.14,30200.0,29.527,29.527,29.5098,29.5098,30200.0
2014-12-29 12:40:00,34.14,34.17,34.13,34.17,24600.0,29.5098,29.5357,29.5011,29.5357,24600.0
2014-12-29 12:45:00,34.16,34.19,34.16,34.17,27600.0,29.527,29.553,29.527,29.5357,27600.0
2014-12-29 12:50:00,34.18,34.19,34.14,34.14,18200.0,29.5443,29.553,29.5098,29.5098,18200.0
2014-12-29 12:55:00,34.14,34.18,34.13,34.16,44200.0,29.5098,29.5443,29.5011,29.527,44200.0
2014-12-29 13:00:00,34.16,34.17,34.13,34.14,25800.0,29.527,29.5357,29.5011,29.5098,25800.0
2014-12-29 13:05:00,34.13,34.17,34.13,34.13,45000.0,29.5011,29.5357,29.5011,29.5011,45000.0
2014-12-29 13:10:00,34.13,34.14,34.12,34.13,33200.0,29.5011,29.5098,29.4925,29.5011,33200.0
2014-12-29 13:15:00,34.13,34.13,34.09,34.09,31600.0,29.5011,29.5011,29.4665,29.4665,31600.0
2014-12-29 13:20:00,34.09,34.12,34.09,34.12,30400.0,29.4665,29.4925,29.4665,29.4925,30400.0
2014-12-29 13:25:00,34.12,34.13,34.11,34.13,28600.0,29.4925,29.5011,29.4838,29.5011,28600.0
2014-12-29 13:30:00,34.14,34.18,34.14,34.16,29600.0,29.5098,29.5443,29.5098,29.527,29600.0
2014-12-29 13:35:00,34.17,34.18,34.16,34.16,35800.0,29.5357,29.5443,29.527,29.527,35800.0
2014-12-29 13:40:00,34.16,34.2,34.15,34.2,23800.0,29.527,29.5616,29.5184,29.5616,23800.0
2014-12-29 13:45:00,34.2,34.2,34.15,34.18,31400.0,29.5616,29.5616,29.5184,29.5443,31400.0
2014-12-29 13:50:00,34.18,34.2,34.15,34.2,46000.0,29.5443,29.5616,29.5184,29.5616,46000.0
2014-12-29 13:55:00,34.2,34.21,34.18,34.2,33200.0,29.5616,29.5703,29.5443,29.5616,33200.0
2014-12-29 14:00:00,34.2,34.2,34.16,34.18,53200.0,29.5616,29.5616,29.527,29.5443,53200.0
2014-12-29 14:05:00,34.19,34.21,34.18,34.21,39200.0,29.553,29.5703,29.5443,29.5703,39200.0
2014-12-29 14:10:00,34.21,34.22,34.17,34.19,29400.0,29.5703,29.5789,29.5357,29.553,29400.0
2014-12-29 14:15:00,34.2,34.21,34.18,34.19,24000.0,29.5616,29.5703,29.5443,29.553,24000.0
2014-12-29 14:20:00,34.19,34.19,34.16,34.18,37200.0,29.553,29.553,29.527,29.5443,37200.0
2014-12-29 14:25:00,34.18,34.19,34.17,34.18,25400.0,29.5443,29.553,29.5357,29.5443,25400.0
2014-12-29 14:30:00,34.18,34.18,34.14,34.14,22800.0,29.5443,29.5443,29.5098,29.5098,22800.0
2014-12-29 14:35:00,34.15,34.15,34.12,34.13,42000.0,29.5184,29.5184,29.4925,29.5011,42000.0
2014-12-29 14:40:00,34.13,34.16,34.13,34.16,28000.0,29.5011,29.527,29.5011,29.527,28000.0
2014-12-29 14:45:00,34.16,34.17,34.14,34.17,34800.0,29.527,29.5357,29.5098,29.5357,34800.0
2014-12-29 14:50:00,34.17,34.19,34.17,34.18,36200.0,29.5357,29.553,29.5357,29.5443,36200.0
2014-12-29 14:55:00,34.19,34.19,34.17,34.17,56000.0,29.553,29.553,29.5357,29.5357,56000.0
2014-12-29 15:00:00,34.17,34.18,34.17,34.18,31800.0,29.5357,29.5443,29.5357,29.5443,31800.0
2014-12-29 15:05:00,34.17,34.18,34.15,34.17,40800.0,29.5357,29.5443,29.5184,29.5357,40800.0
2014-12-29 15:10:00,34.17,34.19,34.16,34.18,44400.0,29.5357,29.553,29.527,29.5443,44400.0
2014-12-29 15:15:00,34.18,34.18,34.15,34.16,71800.0,29.5443,29.5443,29.5184,29.527,71800.0
2014-12-29 15:20:00,34.16,34.16,34.15,34.15,45800.0,29.527,29.527,29.5184,29.5184,45800.0
2014-12-29 15:25:00,34.15,34.16,34.12,34.14,62000.0,29.5184,29.527,29.4925,29.5098,62000.0
2014-12-29 15:30:00,34.14,34.16,34.12,34.12,57400.0,29.5098,29.527,29.4925,29.4925,57400.0
2014-12-29 15:35:00,34.12,34.16,34.12,34.16,82600.0,29.4925,29.527,29.4925,29.527,82600.0
2014-12-29 15:40:00,34.16,34.23,34.16,34.23,98800.0,29.527,29.5876,29.527,29.5876,98800.0
2014-12-29 15:45:00,34.23,34.24,34.21,34.22,117200.0,29.5876,29.5962,29.5703,29.5789,117200.0
2014-12-29 15:50:00,34.22,34.22,34.21,34.21,129400.0,29.5789,29.5789,29.5703,29.5703,129400.0
2014-12-29 15:55:00,34.21,34.22,34.18,34.19,160600.0,29.5703,29.5789,29.5443,29.553,160600.0
2014-12-30 09:30:00,34.09,34.1,33.91,33.96,96200.0,29.4665,29.4752,29.311,29.3542,96200.0
2014-12-30 09:35:00,33.97,34.15,33.96,34.1,76400.0,29.3628,29.5184,29.3542,29.4752,76400.0
2014-12-30 09:40:00,34.1,34.19,33.98,33.99,78600.0,29.4752,29.553,29.3715,29.3801,78600.0
2014-12-30 09:45:00,33.99,34.11,33.99,34.11,23200.0,29.3801,29.4838,29.3801,29.4838,23200.0
2014-12-30 09:50:00,34.1,34.12,34.06,34.1,29200.0,29.4752,29.4925,29.4406,29.4752,29200.0
2014-12-30 09:55:00,34.1,34.15,34.04,34.12,40600.0,29.4752,29.5184,29.4233,29.4925,40600.0
2014-12-30 10:00:00,34.13,34.21,34.11,34.2,29200.0,29.5011,29.5703,29.4838,29.5616,29200.0
2014-12-30 10:05:00,34.23,34.27,34.17,34.25,37800.0,29.5876,29.6221,29.5357,29.6048,37800.0
2014-12-30 10:10:00,34.24,34.27,34.23,34.24,22200.0,29.5962,29.6221,29.5876,29.5962,22200.0
2014-12-30 10:15:00,34.24,34.25,34.23,34.23,19200.0,29.5962,29.6048,29.5876,29.5876,19200.0
2014-12-30 10:20:00,34.23,34.23,34.15,34.23,28200.0,29.5876,29.5876,29.5184,29.5876,28200.0
2014-12-30 10:25:00,34.24,34.24,34.16,34.16,28000.0,29.5962,29.5962,29.527,29.527,28000.0
2014-12-30 10:30:00,34.16,34.16,34.1,34.13,27400.0,29.527,29.527,29.4752,29.5011,27400.0
2014-12-30 10:35:00,34.13,34.13,34.08,34.09,35200.0,29.5011,29.5011,29.4579,29.4665,35200.0
2014-12-30 10:40:00,34.09,34.1,34.05,34.07,50400.0,29.4665,29.4752,29.432,29.4493,50400.0
2014-12-30 10:45:00,34.07,34.08,34.02,34.04,31800.0,29.4493,29.4579,29.406,29.4233,31800.0
2014-12-30 10:50:00,34.03,34.09,34.03,34.09,27600.0,29.4147,29.4665,29.4147,29.4665,27600.0
2014-12-30 10:55:00,34.08,34.08,34.03,34.05,22400.0,29.4579,29.4579,29.4147,29.432,22400.0
2014-12-30 11:00:00,34.06,34.06,34.01,34.02,29800.0,29.4406,29.4406,29.3974,29.406,29800.0
2014-12-30 11:05:00,34.02,34.13,34.02,34.1,61200.0,29.406,29.5011,29.406,29.4752,61200.0
2014-12-30 11:10:00,34.1,34.13,34.09,34.1,67000.0,29.4752,29.5011,29.4665,29.4752,67000.0
2014-12-30 11:15:00,34.1,34.13,34.1,34.13,26400.0,29.4752,29.5011,29.4752,29.5011,26400.0
2014-12-30 11:20:00,34.13,34.17,34.12,34.15,32200.0,29.5011,29.5357,29.4925,29.5184,32200.0
2014-12-30 11:25:00,34.15,34.17,34.12,34.13,16600.0,29.5184,29.5357,29.4925,29.5011,16600.0
2014-12-30 11:30:00,34.13,34.13,34.12,34.13,29600.0,29.5011,29.5011,29.4925,29.5011,29600.0
2014-12-30 11:35:00,34.13,34.17,34.13,34.13,38600.0,29.5011,29.5357,29.5011,29.5011,38600.0
2014-12-30 11:40:00,34.13,34.15,34.12,34.13,38600.0,29.5011,29.5184,29.4925,29.5011,38600.0
2014-12-30 11:45:00,34.13,34.16,34.13,34.16,27800.0,29.5011,29.527,29.5011,29.527,27800.0
2014-12-30 11:50:00,34.16,34.17,34.13,34.13,19000.0,29.527,29.5357,29.5011,29.5011,19000.0
2014-12-30 11:55:00,34.13,34.13,34.13,34.13,34800.0,29.5011,29.5011,29.5011,29.5011,34800.0
2014-12-30 12:00:00,34.13,34.19,34.13,34.16,19600.0,29.5011,29.553,29.5011,29.527,19600.0
2014-12-30 12:05:00,34.15,34.16,34.13,34.16,26800.0,29.5184,29.527,29.5011,29.527,26800.0
2014-12-30 12:10:00,34.15,34.15,34.13,34.13,24400.0,29.5184,29.5184,29.5011,29.5011,24400.0
2014-12-30 12:15:00,34.13,34.13,34.12,34.12,36800.0,29.5011,29.5011,29.4925,29.4925,36800.0
2014-12-30 12:20:00,34.12,34.12,34.06,34.09,26200.0,29.4925,29.4925,29.4406,29.4665,26200.0
2014-12-30 12:25:00,34.1,34.12,34.09,34.1,31000.0,29.4752,29.4925,29.4665,29.4752,31000.0
2014-12-30 12:30:00,34.1,34.11,34.09,34.1,19400.0,29.4752,29.4838,29.4665,29.4752,19400.0
2014-12-30 12:35:00,34.1,34.1,34.06,34.1,24400.0,29.4752,29.4752,29.4406,29.4752,24400.0
2014-12-30 12:40:00,34.1,34.1,34.07,34.1,24000.0,29.4752,29.4752,29.4493,29.4752,24000.0
2014-12-30 12:45:00,34.1,34.14,34.09,34.13,16400.0,29.4752,29.5098,29.4665,29.5011,16400.0
2014-12-30 12:50:00,34.13,34.14,34.1,34.13,9600.0,29.5011,29.5098,29.4752,29.5011,9600.0
2014-12-30 12:55:00,34.13,34.13,34.11,34.12,8400.0,29.5011,29.5011,29.4838,29.4925,8400.0
2014-12-30 13:00:00,34.1,34.1,34.08,34.09,13200.0,29.4752,29.4752,29.4579,29.4665,13200.0
2014-12-30 13:05:00,34.09,34.13,34.09,34.13,19200.0,29.4665,29.5011,29.4665,29.5011,19200.0
2014-12-30 13:10:00,34.13,34.15,34.12,34.14,13600.0,29.5011,29.5184,29.4925,29.5098,13600.0
2014-12-30 13:15:00,34.15,34.15,34.11,34.13,18800.0,29.5184,29.5184,29.4838,29.5011,18800.0
2014-12-30 13:20:00,34.12,34.12,34.09,34.1,17600.0,29.4925,29.4925,29.4665,29.4752,17600.0
2014-12-30 13:25:00,34.1,34.1,34.08,34.09,15600.0,29.4752,29.4752,29.4579,29.4665,15600.0
2014-12-30 13:30:00,34.09,34.11,34.09,34.1,18600.0,29.4665,29.4838,29.4665,29.4752,18600.0
2014-12-30 13:35:00,34.09,34.1,34.08,34.08,11600.0,29.4665,29.4752,29.4579,29.4579,11600.0
2014-12-30 13:40:00,34.08,34.1,34.02,34.09,41200.0,29.4579,29.4752,29.406,29.4665,41200.0
2014-12-30 13:45:00,34.08,34.11,34.07,34.11,23600.0,29.4579,29.4838,29.4493,29.4838,23600.0
2014-12-30 13:50:00,34.12,34.12,34.1,34.11,10800.0,29.4925,29.4925,29.4752,29.4838,10800.0
2014-12-30 13:55:00,34.11,34.12,34.08,34.08,18800.0,29.4838,29.4925,29.4579,29.4579,18800.0
2014-12-30 14:00:00,34.08,34.08,34.06,34.08,17800.0,29.4579,29.4579,29.4406,29.4579,17800.0
2014-12-30 14:05:00,34.08,34.13,34.08,34.11,25800.0,29.4579,29.5011,29.4579,29.4838,25800.0
2014-12-30 14:10:00,34.1,34.14,34.1,34.13,34200.0,29.4752,29.5098,29.4752,29.5011,34200.0
2014-12-30 14:15:00,34.13,34.13,34.09,34.12,27200.0,29.5011,29.5011,29.4665,29.4925,27200.0
2014-12-30 14:20:00,34.13,34.13,34.1,34.11,14000.0,29.5011,29.5011,29.4752,29.4838,14000.0
2014-12-30 14:25:00,34.1,34.11,34.08,34.08,15200.0,29.4752,29.4838,29.4579,29.4579,15200.0
2014-12-30 14:30:00,34.08,34.1,34.07,34.1,29200.0,29.4579,29.4752,29.4493,29.4752,29200.0
2014-12-30 14:35:00,34.1,34.16,34.1,34.15,25600.0,29.4752,29.527,29.4752,29.5184,25600.0
2014-12-30 14:40:00,34.15,34.18,34.15,34.18,19600.0,29.5184,29.5443,29.5184,29.5443,19600.0
2014-12-30 14:45:00,34.18,34.2,34.17,34.2,26000.0,29.5443,29.5616,29.5357,29.5616,26000.0
2014-12-30 14:50:00,34.2,34.25,34.2,34.24,49400.0,29.5616,29.6048,29.5616,29.5962,49400.0
2014-12-30 14:55:00,34.24,34.24,34.21,34.22,39800.0,29.5962,29.5962,29.5703,29.5789,39800.0
2014-12-30 15:00:00,34.22,34.23,34.21,34.23,39600.0,29.5789,29.5876,29.5703,29.5876,39600.0
2014-12-30 15:05:00,34.23,34.26,34.22,34.26,58400.0,29.5876,29.6135,29.5789,29.6135,58400.0
2014-12-30 15:10:00,34.25,34.26,34.24,34.24,45600.0,29.6048,29.6135,29.5962,29.5962,45600.0
2014-12-30 15:15:00,34.24,34.24,34.2,34.22,49400.0,29.5962,29.5962,29.5616,29.5789,49400.0
2014-12-30 15:20:00,34.22,34.27,34.21,34.27,47400.0,29.5789,29.6221,29.5703,29.6221,47400.0
2014-12-30 15:25:00,34.27,34.3,34.27,34.3,71400.0,29.6221,29.6481,29.6221,29.6481,71400.0
2014-12-30 15:30:00,34.29,34.3,34.27,34.28,76800.0,29.6394,29.6481,29.6221,29.6308,76800.0
2014-12-30 15:35:00,34.28,34.3,34.27,34.29,66400.0,29.6308,29.6481,29.6221,29.6394,66400.0
2014-12-30 15:40:00,34.3,34.3,34.25,34.26,59000.0,29.6481,29.6481,29.6048,29.6135,59000.0
2014-12-30 15:45:00,34.25,34.25,34.22,34.24,75600.0,29.6048,29.6048,29.5789,29.5962,75600.0
2014-12-30 15:50:00,34.24,34.24,34.19,34.2,105200.0,29.5962,29.5962,29.553,29.5616,105200.0
2014-12-30 15:55:00,34.2,34.24,34.2,34.22,161600.0,29.5616,29.5962,29.5616,29.5789,161600.0
2014-12-31 09:30:00,34.41,34.55,34.38,34.52,140600.0,29.7431,29.8642,29.7172,29.8382,140600.0
2014-12-31 09:35:00,34.52,34.74,34.5,34.72,98600.0,29.8382,30.0284,29.8209,30.0111,98600.0
2014-12-31 09:40:00,34.72,34.77,34.64,34.73,78000.0,30.0111,30.0543,29.9419,30.0197,78000.0
2014-12-31 09:45:00,34.74,34.82,34.74,34.76,79800.0,30.0284,30.0975,30.0284,30.0457,79800.0
2014-12-31 09:50:00,34.77,34.85,34.76,34.78,61800.0,30.0543,30.1235,30.0457,30.063,61800.0
2014-12-31 09:55:00,34.77,34.84,34.77,34.8,41400.0,30.0543,30.1148,30.0543,30.0802,41400.0
2014-12-31 10:00:00,34.8,34.84,34.79,34.81,59200.0,30.0802,30.1148,30.0716,30.0889,59200.0
2014-12-31 10:05:00,34.81,34.9,34.78,34.83,75400.0,30.0889,30.1667,30.063,30.1062,75400.0
2014-12-31 10:10:00,34.83,34.83,34.74,34.82,49800.0,30.1062,30.1062,30.0284,30.0975,49800.0
2014-12-31 10:15:00,34.82,34.85,34.76,34.76,81200.0,30.0975,30.1235,30.0457,30.0457,81200.0
2014-12-31 10:20:00,34.76,34.85,34.75,34.84,54600.0,30.0457,30.1235,30.037,30.1148,54600.0
2014-12-31 10:25:00,34.83,34.84,34.74,34.78,64400.0,30.1062,30.1148,30.0284,30.063,64400.0
2014-12-31 10:30:00,34.78,34.86,34.78,34.83,55000.0,30.063,30.1321,30.063,30.1062,55000.0
2014-12-31 10:35:00,34.82,34.88,34.79,34.86,65600.0,30.0975,30.1494,30.0716,30.1321,65600.0
2014-12-31 10:40:00,34.85,34.85,34.8,34.83,35600.0,30.1235,30.1235,30.0802,30.1062,35600.0
2014-12-31 10:45:00,34.84,34.89,34.81,34.88,41000.0,30.1148,30.158,30.0889,30.1494,41000.0
2014-12-31 10:50:00,34.88,34.9,34.83,34.88,46800.0,30.1494,30.1667,30.1062,30.1494,46800.0
2014-12-31 10:55:00,34.88,34.88,34.83,34.86,24400.0,30.1494,30.1494,30.1062,30.1321,24400.0
2014-12-31 11:00:00,34.85,34.88,34.84,34.85,50000.0,30.1235,30.1494,30.1148,30.1235,50000.0
2014-12-31 11:05:00,34.84,34.88,34.84,34.88,48800.0,30.1148,30.1494,30.1148,30.1494,48800.0
2014-12-31 11:10:00,34.88,34.92,34.85,34.85,93600.0,30.1494,30.184,30.1235,30.1235,93600.0
2014-12-31 11:15:00,34.85,34.85,34.82,34.84,47600.0,30.1235,30.1235,30.0975,30.1148,47600.0
2014-12-31 11:20:00,34.84,34.85,34.82,34.82,49600.0,30.1148,30.1235,30.0975,30.0975,49600.0
2014-12-31 11:25:00,34.81,34.83,34.79,34.83,37200.0,30.0889,30.1062,30.0716,30.1062,37200.0
2014-12-31 11:30:00,34.84,34.85,34.79,34.79,51400.0,30.1148,30.1235,30.0716,30.0716,51400.0
2014-12-31 11:35:00,34.79,34.85,34.78,34.85,40800.0,30.0716,30.1235,30.063,30.1235,40800.0
2014-12-31 11:40:00,34.85,34.88,34.83,34.83,55400.0,30.1235,30.1494,30.1062,30.1062,55400.0
2014-12-31 11:45:00,34.84,34.85,34.8,34.84,31800.0,30.1148,30.1235,30.0802,30.1148,31800.0
2014-12-31 11:50:00,34.85,34.85,34.82,34.84,31200.0,30.1235,30.1235,30.0975,30.1148,31200.0
2014-12-31 11:55:00,34.85,34.89,34.84,34.87,44200.0,30.1235,30.158,30.1148,30.1408,44200.0
2014-12-31 12:00:00,34.87,34.87,34.77,34.79,49600.0,30.1408,30.1408,30.0543,30.0716,49600.0
2014-12-31 12:05:00,34.79,34.79,34.74,34.74,27600.0,30.0716,30.0716,30.0284,30.0284,27600.0
2014-12-31 12:10:00,34.74,34.79,34.74,34.79,17400.0,30.0284,30.0716,30.0284,30.0716,17400.0
2014-12-31 12:15:00,34.79,34.81,34.74,34.74,27000.0,30.0716,30.0889,30.0284,30.0284,27000.0
2014-12-31 12:20:00,34.74,34.75,34.7,34.74,43200.0,30.0284,30.037,29.9938,30.0284,43200.0
2014-12-31 12:25:00,34.74,34.74,34.66,34.71,31600.0,30.0284,30.0284,29.9592,30.0025,31600.0
2014-12-31 12:30:00,34.71,34.74,34.63,34.63,54200.0,30.0025,30.0284,29.9333,29.9333,54200.0
2014-12-31 12:35:00,34.63,34.66,34.62,34.62,24200.0,29.9333,29.9592,29.9247,29.9247,24200.0
2014-12-31 12:40:00,34.61,34.67,34.6,34.63,38000.0,29.916,29.9679,29.9074,29.9333,38000.0
2014-12-31 12:45:00,34.63,34.66,34.63,34.65,25600.0,29.9333,29.9592,29.9333,29.9506,25600.0
2014-12-31 12:50:00,34.65,34.66,34.63,34.63,56600.0,29.9506,29.9592,29.9333,29.9333,56600.0
2014-12-31 12:55:00,34.63,34.66,34.6,34.62,72800.0,29.9333,29.9592,29.9074,29.9247,72800.0
2014-12-31 13:00:00,34.62,34.7,34.6,34.7,33600.0,29.9247,29.9938,29.9074,29.9938,33600.0
2014-12-31 13:05:00,34.7,34.7,34.58,34.58,32200.0,29.9938,29.9938,29.8901,29.8901,32200.0
2014-12-31 13:10:00,34.59,34.65,34.58,34.59,45400.0,29.8987,29.9506,29.8901,29.8987,45400.0
2014-12-31 13:15:00,34.59,34.64,34.59,34.63,28200.0,29.8987,29.9419,29.8987,29.9333,28200.0
2014-12-31 13:20:00,34.63,34.67,34.62,34.66,35600.0,29.9333,29.9679,29.9247,29.9592,35600.0
2014-12-31 13:25:00,34.66,34.66,34.58,34.6,22400.0,29.9592,29.9592,29.8901,29.9074,22400.0
2014-12-31 13:30:00,34.6,34.62,34.57,34.58,23800.0,29.9074,29.9247,29.8814,29.8901,23800.0
2014-12-31 13:35:00,34.57,34.58,34.56,34.58,22800.0,29.8814,29.8901,29.8728,29.8901,22800.0
2014-12-31 13:40:00,34.57,34.58,34.52,34.55,21400.0,29.8814,29.8901,29.8382,29.8642,21400.0
2014-12-31 13:45:00,34.55,34.59,34.52,34.52,31200.0,29.8642,29.8987,29.8382,29.8382,31200.0
2014-12-31 13:50:00,34.52,34.52,34.47,34.49,38600.0,29.8382,29.8382,29.795,29.8123,38600.0
2014-12-31 13:55:00,34.49,34.52,34.47,34.52,21400.0,29.8123,29.8382,29.795,29.8382,21400.0
2014-12-31 14:00:00,34.52,34.54,34.46,34.46,28200.0,29.8382,29.8555,29.7864,29.7864,28200.0
2014-12-31 14:05:00,34.46,34.5,34.46,34.49,47000.0,29.7864,29.8209,29.7864,29.8123,47000.0
2014-12-31 14:10:00,34.49,34.49,34.44,34.46,17800.0,29.8123,29.8123,29.7691,29.7864,17800.0
2014-12-31 14:15:00,34.46,34.46,34.38,34.44,49200.0,29.7864,29.7864,29.7172,29.7691,49200.0
2014-12-31 14:20:00,34.44,34.47,34.39,34.46,40000.0,29.7691,29.795,29.7259,29.7864,40000.0
2014-12-31 14:25:00,34.47,34.47,34.43,34.44,39000.0,29.795,29.795,29.7604,29.7691,39000.0
2014-12-31 14:30:00,34.44,34.45,34.4,34.43,35800.0,29.7691,29.7777,29.7345,29.7604,35800.0
2014-12-31 14:35:00,34.43,34.43,34.38,34.4,69000.0,29.7604,29.7604,29.7172,29.7345,69000.0
2014-12-31 14:40:00,34.4,34.43,34.38,34.41,51800.0,29.7345,29.7604,29.7172,29.7431,51800.0
2014-12-31 14:45:00,34.41,34.46,34.4,34.43,56200.0,29.7431,29.7864,29.7345,29.7604,56200.0
2014-12-31 14:50:00,34.42,34.44,34.41,34.43,33200.0,29.7518,29.7691,29.7431,29.7604,33200.0
2014-12-31 14:55:00,34.43,34.43,34.39,34.42,45000.0,29.7604,29.7604,29.7259,29.7518,45000.0
2014-12-31 15:00:00,34.43,34.45,34.4,34.42,57600.0,29.7604,29.7777,29.7345,29.7518,57600.0
2014-12-31 15:05:00,34.42,34.46,34.4,34.45,101800.0,29.7518,29.7864,29.7345,29.7777,101800.0
2014-12-31 15:10:00,34.45,34.48,34.42,34.47,64400.0,29.7777,29.8036,29.7518,29.795,64400.0
2014-12-31 15:15:00,34.47,34.51,34.46,34.49,48000.0,29.795,29.8296,29.7864,29.8123,48000.0
2014-12-31 15:20:00,34.49,34.5,34.46,34.5,62800.0,29.8123,29.8209,29.7864,29.8209,62800.0
2014-12-31 15:25:00,34.5,34.5,34.47,34.48,51200.0,29.8209,29.8209,29.795,29.8036,51200.0
2014-12-31 15:30:00,34.48,34.5,34.43,34.45,71200.0,29.8036,29.8209,29.7604,29.7777,71200.0
2014-12-31 15:35:00,34.45,34.47,34.42,34.43,72600.0,29.7777,29.795,29.7518,29.7604,72600.0
2014-12-31 15:40:00,34.42,34.43,34.34,34.38,107800.0,29.7518,29.7604,29.6826,29.7172,107800.0
2014-12-31 15:45:00,34.37,34.38,34.32,34.34,222800.0,29.7086,29.7172,29.6653,29.6826,222800.0
2014-12-31 15:50:00,34.34,34.34,34.26,34.3,258600.0,29.6826,29.6826,29.6135,29.6481,258600.0
2014-12-31 15:55:00,34.3,34.35,34.28,34.29,385800.0,29.6481,29.6913,29.6308,29.6394,385800.0
2015-01-02 09:30:00,34.33,34.44,34.31,34.38,209400.0,29.674,29.7691,29.6567,29.7172,209400.0
2015-01-02 09:35:00,34.38,34.43,34.35,34.38,53000.0,29.7172,29.7604,29.6913,29.7172,53000.0
2015-01-02 09:40:00,34.38,34.48,34.35,34.48,85200.0,29.7172,29.8036,29.6913,29.8036,85200.0
2015-01-02 09:45:00,34.46,34.54,34.46,34.52,67600.0,29.7864,29.8555,29.7864,29.8382,67600.0
2015-01-02 09:50:00,34.52,34.56,34.47,34.47,60800.0,29.8382,29.8728,29.795,29.795,60800.0
2015-01-02 09:55:00,34.47,34.57,34.47,34.54,49000.0,29.795,29.8814,29.795,29.8555,49000.0
2015-01-02 10:00:00,34.54,34.55,34.47,34.52,56200.0,29.8555,29.8642,29.795,29.8382,56200.0
2015-01-02 10:05:00,34.52,34.53,34.44,34.46,76200.0,29.8382,29.8469,29.7691,29.7864,76200.0
2015-01-02 10:10:00,34.46,34.48,34.44,34.47,71800.0,29.7864,29.8036,29.7691,29.795,71800.0
2015-01-02 10:15:00,34.47,34.48,34.35,34.42,68000.0,29.795,29.8036,29.6913,29.7518,68000.0
2015-01-02 10:20:00,34.41,34.41,34.35,34.36,46800.0,29.7431,29.7431,29.6913,29.6999,46800.0
2015-01-02 10:25:00,34.36,34.37,34.32,34.32,77600.0,29.6999,29.7086,29.6653,29.6653,77600.0
2015-01-02 10:30:00,34.33,34.33,34.24,34.27,61000.0,29.674,29.674,29.5962,29.6221,61000.0
2015-01-02 10:35:00,34.26,34.31,34.17,34.18,65800.0,29.6135,29.6567,29.5357,29.5443,65800.0
2015-01-02 10:40:00,34.18,34.2,34.14,34.16,61200.0,29.5443,29.5616,29.5098,29.527,61200.0
2015-01-02 10:45:00,34.17,34.28,34.17,34.26,55200.0,29.5357,29.6308,29.5357,29.6135,55200.0
2015-01-02 10:50:00,34.25,34.25,34.21,34.24,24200.0,29.6048,29.6048,29.5703,29.5962,24200.0
2015-01-02 10:55:00,34.24,34.25,34.21,34.23,61200.0,29.5962,29.6048,29.5703,29.5876,61200.0
2015-01-02 11:00:00,34.24,34.24,34.17,34.2,50400.0,29.5962,29.5962,29.5357,29.5616,50400.0
2015-01-02 11:05:00,34.2,34.21,34.16,34.19,44800.0,29.5616,29.5703,29.527,29.553,44800.0
2015-01-02 11:10:00,34.2,34.2,34.1,34.1,52800.0,29.5616,29.5616,29.4752,29.4752,52800.0
2015-01-02 11:15:00,34.11,34.18,34.1,34.17,36400.0,29.4838,29.5443,29.4752,29.5357,36400.0
2015-01-02 11:20:00,34.16,34.21,34.13,34.19,51000.0,29.527,29.5703,29.5011,29.553,51000.0
2015-01-02 11:25:00,34.2,34.26,34.2,34.24,49800.0,29.5616,29.6135,29.5616,29.5962,49800.0
2015-01-02 11:30:00,34.26,34.28,34.26,34.28,41800.0,29.6135,29.6308,29.6135,29.6308,41800.0
2015-01-02 11:35:00,34.28,34.28,34.2,34.2,34000.0,29.6308,29.6308,29.5616,29.5616,34000.0
2015-01-02 11:40:00,34.2,34.22,34.15,34.15,26800.0,29.5616,29.5789,29.5184,29.5184,26800.0
2015-01-02 11:45:00,34.16,34.19,34.15,34.19,12800.0,29.527,29.553,29.5184,29.553,12800.0
2015-01-02 11:50:00,34.19,34.19,34.12,34.13,37000.0,29.553,29.553,29.4925,29.5011,37000.0
2015-01-02 11:55:00,34.14,34.14,34.11,34.12,35800.0,29.5098,29.5098,29.4838,29.4925,35800.0
2015-01-02 12:00:00,34.13,34.13,34.06,34.1,39000.0,29.5011,29.5011,29.4406,29.4752,39000.0
2015-01-02 12:05:00,34.1,34.13,34.1,34.12,32400.0,29.4752,29.5011,29.4752,29.4925,32400.0
2015-01-02 12:10:00,34.13,34.13,34.08,34.09,21200.0,29.5011,29.5011,29.4579,29.4665,21200.0
2015-01-02 12:15:00,34.09,34.09,34.02,34.05,27800.0,29.4665,29.4665,29.406,29.432,27800.0
2015-01-02 12:20:00,34.06,34.06,34.02,34.04,16000.0,29.4406,29.4406,29.406,29.4233,16000.0
2015-01-02 12:25:00,34.04,34.07,34.01,34.03,25200.0,29.4233,29.4493,29.3974,29.4147,25200.0
2015-01-02 12:30:00,34.02,34.03,33.99,33.99,26600.0,29.406,29.4147,29.3801,29.3801,26600.0
2015-01-02 12:35:00,33.99,34.01,33.97,34.0,33600.0,29.3801,29.3974,29.3628,29.3887,33600.0
2015-01-02 12:40:00,34.0,34.01,33.96,33.97,22800.0,29.3887,29.3974,29.3542,29.3628,22800.0
2015-01-02 12:45:00,33.97,33.97,33.88,33.91,37200.0,29.3628,29.3628,29.285,29.311,37200.0
2015-01-02 12:50:00,33.91,33.91,33.87,33.88,29600.0,29.311,29.311,29.2764,29.285,29600.0
2015-01-02 12:55:00,33.88,33.9,33.85,33.87,22600.0,29.285,29.3023,29.2591,29.2764,22600.0
2015-01-02 13:00:00,33.86,33.91,33.86,33.91,29800.0,29.2677,29.311,29.2677,29.311,29800.0
2015-01-02 13:05:00,33.91,33.91,33.87,33.88,30000.0,29.311,29.311,29.2764,29.285,30000.0
2015-01-02 13:10:00,33.88,33.88,33.85,33.85,19200.0,29.285,29.285,29.2591,29.2591,19200.0
2015-01-02 13:15:00,33.85,33.87,33.84,33.85,37600.0,29.2591,29.2764,29.2504,29.2591,37600.0
2015-01-02 13:20:00,33.85,33.91,33.85,33.91,28000.0,29.2591,29.311,29.2591,29.311,28000.0
2015-01-02 13:25:00,33.91,33.92,33.84,33.85,39000.0,29.311,29.3196,29.2504,29.2591,39000.0
2015-01-02 13:30:00,33.85,33.85,33.8,33.82,38400.0,29.2591,29.2591,29.2159,29.2332,38400.0
2015-01-02 13:35:00,33.82,33.85,33.81,33.81,21600.0,29.2332,29.2591,29.2245,29.2245,21600.0
2015-01-02 13:40:00,33.81,33.81,33.77,33.77,28600.0,29.2245,29.2245,29.1899,29.1899,28600.0
2015-01-02 13:45:00,33.77,33.8,33.76,33.78,23200.0,29.1899,29.2159,29.1813,29.1986,23200.0
2015-01-02 13:50:00,33.78,33.85,33.76,33.83,56600.0,29.1986,29.2591,29.1813,29.2418,56600.0
2015-01-02 13:55:00,33.83,33.88,33.83,33.84,23200.0,29.2418,29.285,29.2418,29.2504,23200.0
2015-01-02 14:00:00,33.84,33.86,33.83,33.85,29800.0,29.2504,29.2677,29.2418,29.2591,29800.0
2015-01-02 14:05:00,33.85,33.9,33.83,33.88,32200.0,29.2591,29.3023,29.2418,29.285,32200.0
2015-01-02 14:10:00,33.88,33.93,33.88,33.92,59600.0,29.285,29.3282,29.285,29.3196,59600.0
2015-01-02 14:15:00,33.91,33.93,33.9,33.92,35000.0,29.311,29.3282,29.3023,29.3196,35000.0
2015-01-02 14:20:00,33.92,33.94,33.88,33.91,31600.0,29.3196,29.3369,29.285,29.311,31600.0
2015-01-02 14:25:00,33.91,33.96,33.91,33.94,23400.0,29.311,29.3542,29.311,29.3369,23400.0
2015-01-02 14:30:00,33.94,33.95,33.93,33.93,32200.0,29.3369,29.3455,29.3282,29.3282,32200.0
2015-01-02 14:35:00,33.93,33.96,33.93,33.94,41400.0,29.3282,29.3542,29.3282,29.3369,41400.0
2015-01-02 14:40:00,33.94,33.95,33.91,33.94,33600.0,29.3369,29.3455,29.311,29.3369,33600.0
2015-01-02 14:45:00,33.94,33.94,33.89,33.93,36200.0,29.3369,29.3369,29.2937,29.3282,36200.0
2015-01-02 14:50:00,33.94,33.97,33.93,33.94,43600.0,29.3369,29.3628,29.3282,29.3369,43600.0
2015-01-02 14:55:00,33.94,33.97,33.93,33.93,55400.0,29.3369,29.3628,29.3282,29.3282,55400.0
2015-01-02 15:00:00,33.93,33.94,33.91,33.92,49000.0,29.3282,29.3369,29.311,29.3196,49000.0
2015-01-02 15:05:00,33.91,33.94,33.91,33.92,34200.0,29.311,29.3369,29.311,29.3196,34200.0
2015-01-02 15:10:00,33.91,33.91,33.86,33.88,60800.0,29.311,29.311,29.2677,29.285,60800.0
2015-01-02 15:15:00,33.88,33.92,33.88,33.91,54400.0,29.285,29.3196,29.285,29.311,54400.0
2015-01-02 15:20:00,33.91,33.94,33.9,33.94,48200.0,29.311,29.3369,29.3023,29.3369,48200.0
2015-01-02 15:25:00,33.94,33.96,33.91,33.92,98200.0,29.3369,29.3542,29.311,29.3196,98200.0
2015-01-02 15:30:00,33.92,33.97,33.92,33.95,68200.0,29.3196,29.3628,29.3196,29.3455,68200.0
2015-01-02 15:35:00,33.96,33.98,33.94,33.95,100000.0,29.3542,29.3715,29.3369,29.3455,100000.0
2015-01-02 15:40:00,33.95,34.02,33.95,34.01,136600.0,29.3455,29.406,29.3455,29.3974,136600.0
2015-01-02 15:45:00,34.01,34.06,34.01,34.05,136400.0,29.3974,29.4406,29.3974,29.432,136400.0
2015-01-02 15:50:00,34.05,34.06,34.0,34.01,164000.0,29.432,29.4406,29.3887,29.3974,164000.0
2015-01-02 15:55:00,34.01,34.02,33.98,33.99,248800.0,29.3974,29.406,29.3715,29.3801,248800.0
2015-01-05 09:30:00,33.72,33.95,33.67,33.91,182400.0,29.1467,29.3455,29.1035,29.311,182400.0
2015-01-05 09:35:00,33.9,33.9,33.72,33.81,65000.0,29.3023,29.3023,29.1467,29.2245,65000.0
2015-01-05 09:40:00,33.8,33.84,33.74,33.84,95600.0,29.2159,29.2504,29.164,29.2504,95600.0
2015-01-05 09:45:00,33.86,33.97,33.84,33.93,80800.0,29.2677,29.3628,29.2504,29.3282,80800.0
2015-01-05 09:50:00,33.92,33.94,33.87,33.9,54800.0,29.3196,29.3369,29.2764,29.3023,54800.0
2015-01-05 09:55:00,33.88,33.96,33.86,33.87,54200.0,29.285,29.3542,29.2677,29.2764,54200.0
2015-01-05 10:00:00,33.86,33.86,33.68,33.7,89800.0,29.2677,29.2677,29.1121,29.1294,89800.0
2015-01-05 10:05:00,33.7,33.7,33.63,33.63,172400.0,29.1294,29.1294,29.0689,29.0689,172400.0
2015-01-05 10:10:00,33.63,33.81,33.62,33.8,105000.0,29.0689,29.2245,29.0603,29.2159,105000.0
2015-01-05 10:15:00,33.78,33.81,33.75,33.78,51000.0,29.1986,29.2245,29.1727,29.1986,51000.0
2015-01-05 10:20:00,33.79,33.83,33.76,33.81,68600.0,29.2072,29.2418,29.1813,29.2245,68600.0
2015-01-05 10:25:00,33.81,33.84,33.79,33.81,91400.0,29.2245,29.2504,29.2072,29.2245,91400.0
2015-01-05 10:30:00,33.81,33.82,33.76,33.76,55000.0,29.2245,29.2332,29.1813,29.1813,55000.0
2015-01-05 10:35:00,33.77,33.79,33.74,33.79,33000.0,29.1899,29.2072,29.164,29.2072,33000.0
2015-01-05 10:40:00,33.79,33.8,33.72,33.72,80000.0,29.2072,29.2159,29.1467,29.1467,80000.0
2015-01-05 10:45:00,33.72,33.76,33.71,33.76,61400.0,29.1467,29.1813,29.1381,29.1813,61400.0
2015-01-05 10:50:00,33.76,33.76,33.7,33.71,82600.0,29.1813,29.1813,29.1294,29.1381,82600.0
2015-01-05 10:55:00,33.71,33.74,33.68,33.72,68600.0,29.1381,29.164,29.1121,29.1467,68600.0
2015-01-05 11:00:00,33.72,33.79,33.7,33.77,49200.0,29.1467,29.2072,29.1294,29.1899,49200.0
2015-01-05 11:05:00,33.77,33.77,33.73,33.74,49800.0,29.1899,29.1899,29.1554,29.164,49800.0
2015-01-05 11:10:00,33.74,33.78,33.73,33.74,90800.0,29.164,29.1986,29.1554,29.164,90800.0
2015-01-05 11:15:00,33.74,33.76,33.68,33.69,74600.0,29.164,29.1813,29.1121,29.1208,74600.0
2015-01-05 11:20:00,33.69,33.77,33.69,33.74,32000.0,29.1208,29.1899,29.1208,29.164,32000.0
2015-01-05 11:25:00,33.74,33.76,33.73,33.74,46000.0,29.164,29.1813,29.1554,29.164,46000.0
2015-01-05 11:30:00,33.74,33.77,33.73,33.77,40400.0,29.164,29.1899,29.1554,29.1899,40400.0
2015-01-05 11:35:00,33.77,33.8,33.77,33.77,46000.0,29.1899,29.2159,29.1899,29.1899,46000.0
2015-01-05 11:40:00,33.77,33.84,33.77,33.81,31000.0,29.1899,29.2504,29.1899,29.2245,31000.0
2015-01-05 11:45:00,33.8,33.82,33.76,33.77,91400.0,29.2159,29.2332,29.1813,29.1899,91400.0
2015-01-05 11:50:00,33.77,33.82,33.77,33.79,49200.0,29.1899,29.2332,29.1899,29.2072,49200.0
2015-01-05 11:55:00,33.79,33.8,33.74,33.77,39400.0,29.2072,29.2159,29.164,29.1899,39400.0
2015-01-05 12:00:00,33.79,33.83,33.79,33.79,23800.0,29.2072,29.2418,29.2072,29.2072,23800.0
2015-01-05 12:05:00,33.79,33.81,33.74,33.75,19200.0,29.2072,29.2245,29.164,29.1727,19200.0
2015-01-05 12:10:00,33.74,33.79,33.74,33.74,21000.0,29.164,29.2072,29.164,29.164,21000.0
2015-01-05 12:15:00,33.74,33.74,33.71,33.72,33400.0,29.164,29.164,29.1381,29.1467,33400.0
2015-01-05 12:20:00,33.72,33.74,33.66,33.66,39800.0,29.1467,29.164,29.0949,29.0949,39800.0
2015-01-05 12:25:00,33.66,33.67,33.63,33.63,35600.0,29.0949,29.1035,29.0689,29.0689,35600.0
2015-01-05 12:30:00,33.63,33.68,33.61,33.67,35200.0,29.0689,29.1121,29.0516,29.1035,35200.0
2015-01-05 12:35:00,33.66,33.73,33.66,33.73,32200.0,29.0949,29.1554,29.0949,29.1554,32200.0
2015-01-05 12:40:00,33.73,33.74,33.71,33.74,35600.0,29.1554,29.164,29.1381,29.164,35600.0
2015-01-05 12:45:00,33.73,33.75,33.7,33.71,25800.0,29.1554,29.1727,29.1294,29.1381,25800.0
2015-01-05 12:50:00,33.71,33.71,33.67,33.67,26200.0,29.1381,29.1381,29.1035,29.1035,26200.0
2015-01-05 12:55:00,33.67,33.7,33.66,33.7,31400.0,29.1035,29.1294,29.0949,29.1294,31400.0
2015-01-05 13:00:00,33.71,33.71,33.65,33.65,32800.0,29.1381,29.1381,29.0862,29.0862,32800.0
2015-01-05 13:05:00,33.64,33.69,33.63,33.65,39600.0,29.0776,29.1208,29.0689,29.0862,39600.0
2015-01-05 13:10:00,33.65,33.66,33.62,33.62,40000.0,29.0862,29.0949,29.0603,29.0603,40000.0
2015-01-05 13:15:00,33.62,33.64,33.61,33.64,27400.0,29.0603,29.0776,29.0516,29.0776,27400.0
2015-01-05 13:20:00,33.65,33.67,33.63,33.63,31400.0,29.0862,29.1035,29.0689,29.0689,31400.0
2015-01-05 13:25:00,33.63,33.63,33.57,33.63,30200.0,29.0689,29.0689,29.0171,29.0689,30200.0
2015-01-05 13:30:00,33.63,33.68,33.61,33.68,34800.0,29.0689,29.1121,29.0516,29.1121,34800.0
2015-01-05 13:35:00,33.68,33.72,33.66,33.67,36000.0,29.1121,29.1467,29.0949,29.1035,36000.0
2015-01-05 13:40:00,33.67,33.71,33.65,33.67,40200.0,29.1035,29.1381,29.0862,29.1035,40200.0
2015-01-05 13:45:00,33.68,33.71,33.68,33.7,35200.0,29.1121,29.1381,29.1121,29.1294,35200.0
2015-01-05 13:50:00,33.71,33.75,33.7,33.75,58600.0,29.1381,29.1727,29.1294,29.1727,58600.0
2015-01-05 13:55:00,33.74,33.77,33.72,33.76,41600.0,29.164,29.1899,29.1467,29.1813,41600.0
2015-01-05 14:00:00,33.75,33.75,33.65,33.66,29000.0,29.1727,29.1727,29.0862,29.0949,29000.0
2015-01-05 14:05:00,33.66,33.66,33.6,33.6,90000.0,29.0949,29.0949,29.043,29.043,90000.0
2015-01-05 14:10:00,33.59,33.6,33.56,33.56,45600.0,29.0344,29.043,29.0084,29.0084,45600.0
2015-01-05 14:15:00,33.57,33.61,33.56,33.57,40800.0,29.0171,29.0516,29.0084,29.0171,40800.0
2015-01-05 14:20:00,33.57,33.6,33.56,33.59,49400.0,29.0171,29.043,29.0084,29.0344,49400.0
2015-01-05 14:25:00,33.58,33.58,33.52,33.55,39800.0,29.0257,29.0257,28.9738,28.9998,39800.0
2015-01-05 14:30:00,33.55,33.55,33.52,33.52,51800.0,28.9998,28.9998,28.9738,28.9738,51800.0
2015-01-05 14:35:00,33.52,33.57,33.52,33.56,47200.0,28.9738,29.0171,28.9738,29.0084,47200.0
2015-01-05 14:40:00,33.56,33.6,33.52,33.52,42000.0,29.0084,29.043,28.9738,28.9738,42000.0
2015-01-05 14:45:00,33.53,33.59,33.53,33.58,31200.0,28.9825,29.0344,28.9825,29.0257,31200.0
2015-01-05 14:50:00,33.58,33.59,33.54,33.59,41000.0,29.0257,29.0344,28.9911,29.0344,41000.0
2015-01-05 14:55:00,33.59,33.6,33.54,33.55,61000.0,29.0344,29.043,28.9911,28.9998,61000.0
2015-01-05 15:00:00,33.54,33.56,33.52,33.53,54600.0,28.9911,29.0084,28.9738,28.9825,54600.0
2015-01-05 15:05:00,33.52,33.56,33.52,33.54,100200.0,28.9738,29.0084,28.9738,28.9911,100200.0
2015-01-05 15:10:00,33.54,33.6,33.54,33.59,106200.0,28.9911,29.043,28.9911,29.0344,106200.0
2015-01-05 15:15:00,33.59,33.59,33.56,33.58,77200.0,29.0344,29.0344,29.0084,29.0257,77200.0
2015-01-05 15:20:00,33.58,33.58,33.54,33.58,76000.0,29.0257,29.0257,28.9911,29.0257,76000.0
2015-01-05 15:25:00,33.58,33.58,33.55,33.56,71200.0,29.0257,29.0257,28.9998,29.0084,71200.0
2015-01-05 15:30:00,33.56,33.6,33.56,33.59,96800.0,29.0084,29.043,29.0084,29.0344,96800.0
2015-01-05 15:35:00,33.6,33.63,33.59,33.62,103000.0,29.043,29.0689,29.0344,29.0603,103000.0
2015-01-05 15:40:00,33.62,33.68,33.62,33.68,161200.0,29.0603,29.1121,29.0603,29.1121,161200.0
2015-01-05 15:45:00,33.68,33.69,33.65,33.69,158600.0,29.1121,29.1208,29.0862,29.1208,158600.0
2015-01-05 15:50:00,33.69,33.73,33.67,33.71,179400.0,29.1208,29.1554,29.1035,29.1381,179400.0
2015-01-05 15:55:00,33.71,33.71,33.6,33.6,310400.0,29.1381,29.1381,29.043,29.043,310400.0
2015-01-06 09:30:00,33.75,33.82,33.58,33.82,177000.0,29.1727,29.2332,29.0257,29.2332,177000.0
2015-01-06 09:35:00,33.82,33.9,33.78,33.83,117800.0,29.2332,29.3023,29.1986,29.2418,117800.0
2015-01-06 09:40:00,33.83,33.85,33.77,33.85,61200.0,29.2418,29.2591,29.1899,29.2591,61200.0
2015-01-06 09:45:00,33.84,33.85,33.74,33.81,66400.0,29.2504,29.2591,29.164,29.2245,66400.0
2015-01-06 09:50:00,33.82,34.09,33.82,34.09,100600.0,29.2332,29.4665,29.2332,29.4665,100600.0
2015-01-06 09:55:00,34.09,34.16,33.96,33.97,169000.0,29.4665,29.527,29.3542,29.3628,169000.0
2015-01-06 10:00:00,33.99,34.02,33.92,33.95,84600.0,29.3801,29.406,29.3196,29.3455,84600.0
2015-01-06 10:05:00,33.94,33.95,33.83,33.85,38600.0,29.3369,29.3455,29.2418,29.2591,38600.0
2015-01-06 10:10:00,33.87,34.04,33.87,34.04,58600.0,29.2764,29.4233,29.2764,29.4233,58600.0
2015-01-06 10:15:00,34.04,34.07,33.99,34.0,71800.0,29.4233,29.4493,29.3801,29.3887,71800.0
2015-01-06 10:20:00,33.99,34.05,33.97,34.0,182400.0,29.3801,29.432,29.3628,29.3887,182400.0
2015-01-06 10:25:00,34.0,34.03,33.88,33.88,176800.0,29.3887,29.4147,29.285,29.285,176800.0
2015-01-06 10:30:00,33.88,33.9,33.82,33.83,39800.0,29.285,29.3023,29.2332,29.2418,39800.0
2015-01-06 10:35:00,33.83,33.83,33.73,33.74,46000.0,29.2418,29.2418,29.1554,29.164,46000.0
2015-01-06 10:40:00,33.74,33.82,33.73,33.76,55600.0,29.164,29.2332,29.1554,29.1813,55600.0
2015-01-06 10:45:00,33.77,33.79,33.7,33.71,46200.0,29.1899,29.2072,29.1294,29.1381,46200.0
2015-01-06 10:50:00,33.72,33.73,33.65,33.67,48400.0,29.1467,29.1554,29.0862,29.1035,48400.0
2015-01-06 10:55:00,33.68,33.69,33.64,33.65,55800.0,29.1121,29.1208,29.0776,29.0862,55800.0
2015-01-06 11:00:00,33.65,33.65,33.54,33.56,68200.0,29.0862,29.0862,28.9911,29.0084,68200.0
2015-01-06 11:05:00,33.57,33.61,33.54,33.6,75000.0,29.0171,29.0516,28.9911,29.043,75000.0
2015-01-06 11:10:00,33.6,33.6,33.54,33.55,66000.0,29.043,29.043,28.9911,28.9998,66000.0
2015-01-06 11:15:00,33.56,33.6,33.51,33.51,52600.0,29.0084,29.043,28.9652,28.9652,52600.0
2015-01-06 11:20:00,33.51,33.51,33.43,33.45,75800.0,28.9652,28.9652,28.8961,28.9133,75800.0
2015-01-06 11:25:00,33.45,33.46,33.4,33.41,59000.0,28.9133,28.922,28.8701,28.8788,59000.0
2015-01-06 11:30:00,33.43,33.45,33.35,33.41,59200.0,28.8961,28.9133,28.8269,28.8788,59200.0
2015-01-06 11:35:00,33.41,33.43,33.39,33.42,47800.0,28.8788,28.8961,28.8615,28.8874,47800.0
2015-01-06 11:40:00,33.42,33.43,33.34,33.34,55200.0,28.8874,28.8961,28.8183,28.8183,55200.0
2015-01-06 11:45:00,33.34,33.44,33.34,33.44,55000.0,28.8183,28.9047,28.8183,28.9047,55000.0
2015-01-06 11:50:00,33.43,33.43,33.31,33.31,53200.0,28.8961,28.8961,28.7923,28.7923,53200.0
2015-01-06 11:55:00,33.31,33.34,33.29,33.31,53000.0,28.7923,28.8183,28.775,28.7923,53000.0
2015-01-06 12:00:00,33.31,33.31,33.25,33.25,37600.0,28.7923,28.7923,28.7405,28.7405,37600.0
2015-01-06 12:05:00,33.26,33.27,33.17,33.21,60800.0,28.7491,28.7578,28.6713,28.7059,60800.0
2015-01-06 12:10:00,33.2,33.29,33.18,33.29,44800.0,28.6972,28.775,28.68,28.775,44800.0
2015-01-06 12:15:00,33.29,33.3,33.23,33.23,30400.0,28.775,28.7837,28.7232,28.7232,30400.0
2015-01-06 12:20:00,33.22,33.24,33.15,33.19,36600.0,28.7145,28.7318,28.654,28.6886,36600.0
2015-01-06 12:25:00,33.19,33.27,33.19,33.27,38800.0,28.6886,28.7578,28.6886,28.7578,38800.0
2015-01-06 12:30:00,33.27,33.31,33.24,33.29,37600.0,28.7578,28.7923,28.7318,28.775,37600.0
2015-01-06 12:35:00,33.28,33.38,33.27,33.38,48600.0,28.7664,28.8528,28.7578,28.8528,48600.0
2015-01-06 12:40:00,33.38,33.42,33.35,33.38,67400.0,28.8528,28.8874,28.8269,28.8528,67400.0
2015-01-06 12:45:00,33.37,33.37,33.32,33.35,26400.0,28.8442,28.8442,28.801,28.8269,26400.0
2015-01-06 12:50:00,33.35,33.4,33.35,33.38,52200.0,28.8269,28.8701,28.8269,28.8528,52200.0
2015-01-06 12:55:00,33.39,33.41,33.37,33.4,135800.0,28.8615,28.8788,28.8442,28.8701,135800.0
2015-01-06 13:00:00,33.41,33.48,33.38,33.47,62800.0,28.8788,28.9393,28.8528,28.9306,62800.0
2015-01-06 13:05:00,33.47,33.48,33.37,33.39,28400.0,28.9306,28.9393,28.8442,28.8615,28400.0
2015-01-06 13:10:00,33.38,33.48,33.38,33.43,35400.0,28.8528,28.9393,28.8528,28.8961,35400.0
2015-01-06 13:15:00,33.43,33.44,33.32,33.33,93400.0,28.8961,28.9047,28.801,28.8096,93400.0
2015-01-06 13:20:00,33.32,33.35,33.27,33.27,26400.0,28.801,28.8269,28.7578,28.7578,26400.0
2015-01-06 13:25:00,33.27,33.41,33.27,33.38,26600.0,28.7578,28.8788,28.7578,28.8528,26600.0
2015-01-06 13:30:00,33.38,33.43,33.37,33.4,15800.0,28.8528,28.8961,28.8442,28.8701,15800.0
2015-01-06 13:35:00,33.39,33.48,33.37,33.46,21800.0,28.8615,28.9393,28.8442,28.922,21800.0
2015-01-06 13:40:00,33.45,33.45,33.34,33.35,20400.0,28.9133,28.9133,28.8183,28.8269,20400.0
2015-01-06 13:45:00,33.35,33.44,33.35,33.44,20800.0,28.8269,28.9047,28.8269,28.9047,20800.0
2015-01-06 13:50:00,33.44,33.49,33.43,33.46,33600.0,28.9047,28.9479,28.8961,28.922,33600.0
2015-01-06 13:55:00,33.46,33.54,33.42,33.54,53400.0,28.922,28.9911,28.8874,28.9911,53400.0
2015-01-06 14:00:00,33.54,33.6,33.51,33.58,51200.0,28.9911,29.043,28.9652,29.0257,51200.0
2015-01-06 14:05:00,33.58,33.58,33.52,33.52,27000.0,29.0257,29.0257,28.9738,28.9738,27000.0
2015-01-06 14:10:00,33.52,33.52,33.46,33.46,18800.0,28.9738,28.9738,28.922,28.922,18800.0
2015-01-06 14:15:00,33.45,33.47,33.42,33.45,76600.0,28.9133,28.9306,28.8874,28.9133,76600.0
2015-01-06 14:20:00,33.47,33.49,33.45,33.47,44200.0,28.9306,28.9479,28.9133,28.9306,44200.0
2015-01-06 14:25:00,33.46,33.49,33.41,33.49,55200.0,28.922,28.9479,28.8788,28.9479,55200.0
2015-01-06 14:30:00,33.5,33.52,33.42,33.43,49600.0,28.9566,28.9738,28.8874,28.8961,49600.0
2015-01-06 14:35:00,33.44,33.5,33.43,33.49,28000.0,28.9047,28.9566,28.8961,28.9479,28000.0
2015-01-06 14:40:00,33.49,33.56,33.46,33.52,43000.0,28.9479,29.0084,28.922,28.9738,43000.0
2015-01-06 14:45:00,33.53,33.57,33.49,33.55,57800.0,28.9825,29.0171,28.9479,28.9998,57800.0
2015-01-06 14:50:00,33.54,33.59,33.51,33.54,73400.0,28.9911,29.0344,28.9652,28.9911,73400.0
2015-01-06 14:55:00,33.55,33.56,33.51,33.53,47800.0,28.9998,29.0084,28.9652,28.9825,47800.0
2015-01-06 15:00:00,33.54,33.58,33.52,33.54,64600.0,28.9911,29.0257,28.9738,28.9911,64600.0
2015-01-06 15:05:00,33.54,33.55,33.5,33.51,60000.0,28.9911,28.9998,28.9566,28.9652,60000.0
2015-01-06 15:10:00,33.52,33.59,33.49,33.56,42800.0,28.9738,29.0344,28.9479,29.0084,42800.0
2015-01-06 15:15:00,33.56,33.62,33.56,33.6,62600.0,29.0084,29.0603,29.0084,29.043,62600.0
2015-01-06 15:20:00,33.6,33.65,33.54,33.59,104400.0,29.043,29.0862,28.9911,29.0344,104400.0
2015-01-06 15:25:00,33.58,33.65,33.57,33.63,53400.0,29.0257,29.0862,29.0171,29.0689,53400.0
2015-01-06 15:30:00,33.63,33.64,33.53,33.53,58000.0,29.0689,29.0776,28.9825,28.9825,58000.0
2015-01-06 15:35:00,33.53,33.57,33.48,33.48,73800.0,28.9825,29.0171,28.9393,28.9393,73800.0
2015-01-06 15:40:00,33.49,33.54,33.47,33.54,51800.0,28.9479,28.9911,28.9306,28.9911,51800.0
2015-01-06 15:45:00,33.54,33.58,33.51,33.52,104200.0,28.9911,29.0257,28.9652,28.9738,104200.0
2015-01-06 15:50:00,33.52,33.54,33.48,33.5,140800.0,28.9738,28.9911,28.9393,28.9566,140800.0
2015-01-06 15:55:00,33.51,33.51,33.43,33.43,198400.0,28.9652,28.9652,28.8961,28.8961,198400.0
2015-01-07 09:30:00,33.55,33.74,33.52,33.67,271400.0,28.9998,29.164,28.9738,29.1035,271400.0
2015-01-07 09:35:00,33.67,33.88,33.66,33.71,143600.0,29.1035,29.285,29.0949,29.1381,143600.0
2015-01-07 09:40:00,33.72,33.82,33.71,33.75,165600.0,29.1467,29.2332,29.1381,29.1727,165600.0
2015-01-07 09:45:00,33.75,33.84,33.71,33.81,73000.0,29.1727,29.2504,29.1381,29.2245,73000.0
2015-01-07 09:50:00,33.82,33.9,33.79,33.87,68600.0,29.2332,29.3023,29.2072,29.2764,68600.0
2015-01-07 09:55:00,33.85,33.96,33.83,33.95,117000.0,29.2591,29.3542,29.2418,29.3455,117000.0
2015-01-07 10:00:00,33.95,33.96,33.8,33.82,80000.0,29.3455,29.3542,29.2159,29.2332,80000.0
2015-01-07 10:05:00,33.81,33.82,33.74,33.79,76600.0,29.2245,29.2332,29.164,29.2072,76600.0
2015-01-07 10:10:00,33.79,33.8,33.72,33.8,58400.0,29.2072,29.2159,29.1467,29.2159,58400.0
2015-01-07 10:15:00,33.79,33.83,33.76,33.82,50200.0,29.2072,29.2418,29.1813,29.2332,50200.0
2015-01-07 10:20:00,33.83,33.88,33.79,33.79,52400.0,29.2418,29.285,29.2072,29.2072,52400.0
2015-01-07 10:25:00,33.79,33.83,33.77,33.82,35600.0,29.2072,29.2418,29.1899,29.2332,35600.0
2015-01-07 10:30:00,33.82,33.9,33.81,33.89,64000.0,29.2332,29.3023,29.2245,29.2937,64000.0
2015-01-07 10:35:00,33.88,33.97,33.88,33.91,112800.0,29.285,29.3628,29.285,29.311,112800.0
2015-01-07 10:40:00,33.9,33.94,33.85,33.94,52800.0,29.3023,29.3369,29.2591,29.3369,52800.0
2015-01-07 10:45:00,33.94,34.02,33.93,34.01,76800.0,29.3369,29.406,29.3282,29.3974,76800.0
2015-01-07 10:50:00,33.99,34.03,33.96,33.97,35000.0,29.3801,29.4147,29.3542,29.3628,35000.0
2015-01-07 10:55:00,33.98,34.01,33.97,33.99,34000.0,29.3715,29.3974,29.3628,29.3801,34000.0
2015-01-07 11:00:00,33.99,34.02,33.95,33.97,47000.0,29.3801,29.406,29.3455,29.3628,47000.0
2015-01-07 11:05:00,33.96,33.97,33.91,33.91,30800.0,29.3542,29.3628,29.311,29.311,30800.0
2015-01-07 11:10:00,33.91,33.91,33.86,33.88,71200.0,29.311,29.311,29.2677,29.285,71200.0
2015-01-07 11:15:00,33.88,33.92,33.87,33.89,40000.0,29.285,29.3196,29.2764,29.2937,40000.0
2015-01-07 11:20:00,33.88,33.95,33.87,33.95,35000.0,29.285,29.3455,29.2764,29.3455,35000.0
2015-01-07 11:25:00,33.94,33.95,33.9,33.94,40000.0,29.3369,29.3455,29.3023,29.3369,40000.0
2015-01-07 11:30:00,33.94,34.01,33.94,34.0,47400.0,29.3369,29.3974,29.3369,29.3887,47400.0
2015-01-07 11:35:00,34.01,34.01,33.96,33.99,34000.0,29.3974,29.3974,29.3542,29.3801,34000.0
2015-01-07 11:40:00,33.99,34.03,33.97,33.97,107800.0,29.3801,29.4147,29.3628,29.3628,107800.0
2015-01-07 11:45:00,33.97,34.0,33.95,34.0,25800.0,29.3628,29.3887,29.3455,29.3887,25800.0
2015-01-07 11:50:00,33.99,34.02,33.95,34.02,59000.0,29.3801,29.406,29.3455,29.406,59000.0
2015-01-07 11:55:00,34.02,34.09,34.02,34.07,33400.0,29.406,29.4665,29.406,29.4493,33400.0
2015-01-07 12:00:00,34.07,34.1,34.04,34.05,40000.0,29.4493,29.4752,29.4233,29.432,40000.0
2015-01-07 12:05:00,34.05,34.18,34.04,34.12,60600.0,29.432,29.5443,29.4233,29.4925,60600.0
2015-01-07 12:10:00,34.1,34.11,34.08,34.1,33400.0,29.4752,29.4838,29.4579,29.4752,33400.0
2015-01-07 12:15:00,34.1,34.12,34.09,34.12,36000.0,29.4752,29.4925,29.4665,29.4925,36000.0
2015-01-07 12:20:00,34.13,34.16,34.11,34.16,60200.0,29.5011,29.527,29.4838,29.527,60200.0
2015-01-07 12:25:00,34.17,34.17,34.11,34.12,39400.0,29.5357,29.5357,29.4838,29.4925,39400.0
2015-01-07 12:30:00,34.12,34.13,34.05,34.05,48800.0,29.4925,29.5011,29.432,29.432,48800.0
2015-01-07 12:35:00,34.05,34.06,34.03,34.04,73600.0,29.432,29.4406,29.4147,29.4233,73600.0
2015-01-07 12:40:00,34.05,34.1,34.05,34.1,15000.0,29.432,29.4752,29.432,29.4752,15000.0
2015-01-07 12:45:00,34.1,34.1,34.07,34.1,22200.0,29.4752,29.4752,29.4493,29.4752,22200.0
2015-01-07 12:50:00,34.1,34.12,34.08,34.09,19800.0,29.4752,29.4925,29.4579,29.4665,19800.0
2015-01-07 12:55:00,34.09,34.12,34.07,34.07,22000.0,29.4665,29.4925,29.4493,29.4493,22000.0
2015-01-07 13:00:00,34.08,34.12,34.06,34.06,26600.0,29.4579,29.4925,29.4406,29.4406,26600.0
2015-01-07 13:05:00,34.06,34.12,34.06,34.07,22800.0,29.4406,29.4925,29.4406,29.4493,22800.0
2015-01-07 13:10:00,34.06,34.08,34.04,34.05,34800.0,29.4406,29.4579,29.4233,29.432,34800.0
2015-01-07 13:15:00,34.04,34.07,34.02,34.04,79400.0,29.4233,29.4493,29.406,29.4233,79400.0
2015-01-07 13:20:00,34.04,34.05,33.94,33.96,47200.0,29.4233,29.432,29.3369,29.3542,47200.0
2015-01-07 13:25:00,33.96,33.99,33.94,33.98,25800.0,29.3542,29.3801,29.3369,29.3715,25800.0
2015-01-07 13:30:00,33.99,34.04,33.99,34.02,25400.0,29.3801,29.4233,29.3801,29.406,25400.0
2015-01-07 13:35:00,34.01,34.08,34.01,34.04,27400.0,29.3974,29.4579,29.3974,29.4233,27400.0
2015-01-07 13:40:00,34.04,34.06,34.04,34.06,18000.0,29.4233,29.4406,29.4233,29.4406,18000.0
2015-01-07 13:45:00,34.05,34.12,34.03,34.11,37800.0,29.432,29.4925,29.4147,29.4838,37800.0
2015-01-07 13:50:00,34.1,34.13,34.09,34.13,28200.0,29.4752,29.5011,29.4665,29.5011,28200.0
2015-01-07 13:55:00,34.13,34.16,34.09,34.13,27600.0,29.5011,29.527,29.4665,29.5011,27600.0
2015-01-07 14:00:00,34.13,34.19,34.08,34.15,81400.0,29.5011,29.553,29.4579,29.5184,81400.0
2015-01-07 14:05:00,34.14,34.18,34.1,34.17,42600.0,29.5098,29.5443,29.4752,29.5357,42600.0
2015-01-07 14:10:00,34.18,34.19,34.09,34.1,64200.0,29.5443,29.553,29.4665,29.4752,64200.0
2015-01-07 14:15:00,34.1,34.1,34.01,34.02,67600.0,29.4752,29.4752,29.3974,29.406,67600.0
2015-01-07 14:20:00,34.02,34.05,33.99,34.04,68000.0,29.406,29.432,29.3801,29.4233,68000.0
2015-01-07 14:25:00,34.04,34.05,34.02,34.03,33600.0,29.4233,29.432,29.406,29.4147,33600.0
2015-01-07 14:30:00,34.03,34.1,34.03,34.06,48000.0,29.4147,29.4752,29.4147,29.4406,48000.0
2015-01-07 14:35:00,34.06,34.07,34.01,34.02,40000.0,29.4406,29.4493,29.3974,29.406,40000.0
2015-01-07 14:40:00,34.02,34.02,33.99,34.02,33800.0,29.406,29.406,29.3801,29.406,33800.0
2015-01-07 14:45:00,34.02,34.05,34.01,34.02,45200.0,29.406,29.432,29.3974,29.406,45200.0
2015-01-07 14:50:00,34.03,34.04,33.98,33.98,33000.0,29.4147,29.4233,29.3715,29.3715,33000.0
2015-01-07 14:55:00,33.99,34.04,33.96,33.98,127600.0,29.3801,29.4233,29.3542,29.3715,127600.0
2015-01-07 15:00:00,33.99,33.99,33.95,33.97,68800.0,29.3801,29.3801,29.3455,29.3628,68800.0
2015-01-07 15:05:00,33.98,34.02,33.98,34.0,103600.0,29.3715,29.406,29.3715,29.3887,103600.0
2015-01-07 15:10:00,34.0,34.01,33.98,33.99,63600.0,29.3887,29.3974,29.3715,29.3801,63600.0
2015-01-07 15:15:00,33.99,34.02,33.95,34.0,70800.0,29.3801,29.406,29.3455,29.3887,70800.0
2015-01-07 15:20:00,34.0,34.01,33.97,33.97,51600.0,29.3887,29.3974,29.3628,29.3628,51600.0
2015-01-07 15:25:00,33.97,34.02,33.97,34.0,113400.0,29.3628,29.406,29.3628,29.3887,113400.0
2015-01-07 15:30:00,34.0,34.04,33.99,34.03,96200.0,29.3887,29.4233,29.3801,29.4147,96200.0
2015-01-07 15:35:00,34.04,34.04,34.02,34.04,62800.0,29.4233,29.4233,29.406,29.4233,62800.0
2015-01-07 15:40:00,34.04,34.09,34.03,34.09,99800.0,29.4233,29.4665,29.4147,29.4665,99800.0
2015-01-07 15:45:00,34.1,34.1,34.05,34.1,129600.0,29.4752,29.4752,29.432,29.4752,129600.0
2015-01-07 15:50:00,34.09,34.12,34.08,34.12,182000.0,29.4665,29.4925,29.4579,29.4925,182000.0
2015-01-07 15:55:00,34.12,34.13,34.09,34.12,246800.0,29.4925,29.5011,29.4665,29.4925,246800.0
2015-01-08 09:30:00,34.25,34.47,34.24,34.35,249800.0,29.6048,29.795,29.5962,29.6913,249800.0
2015-01-08 09:35:00,34.35,34.41,34.3,34.3,62200.0,29.6913,29.7431,29.6481,29.6481,62200.0
2015-01-08 09:40:00,34.31,34.44,34.22,34.4,89000.0,29.6567,29.7691,29.5789,29.7345,89000.0
2015-01-08 09:45:00,34.4,34.41,34.28,34.41,95000.0,29.7345,29.7431,29.6308,29.7431,95000.0
2015-01-08 09:50:00,34.41,34.48,34.4,34.45,125600.0,29.7431,29.8036,29.7345,29.7777,125600.0
2015-01-08 09:55:00,34.44,34.49,34.38,34.42,59800.0,29.7691,29.8123,29.7172,29.7518,59800.0
2015-01-08 10:00:00,34.43,34.49,34.34,34.34,66600.0,29.7604,29.8123,29.6826,29.6826,66600.0
2015-01-08 10:05:00,34.35,34.42,34.34,34.42,65200.0,29.6913,29.7518,29.6826,29.7518,65200.0
2015-01-08 10:10:00,34.41,34.41,34.35,34.35,60600.0,29.7431,29.7431,29.6913,29.6913,60600.0
2015-01-08 10:15:00,34.37,34.39,34.34,34.39,90400.0,29.7086,29.7259,29.6826,29.7259,90400.0
2015-01-08 10:20:00,34.4,34.4,34.34,34.35,105400.0,29.7345,29.7345,29.6826,29.6913,105400.0
2015-01-08 10:25:00,34.35,34.37,34.28,34.36,54800.0,29.6913,29.7086,29.6308,29.6999,54800.0
2015-01-08 10:30:00,34.37,34.43,34.34,34.42,45800.0,29.7086,29.7604,29.6826,29.7518,45800.0
2015-01-08 10:35:00,34.42,34.42,34.35,34.38,73000.0,29.7518,29.7518,29.6913,29.7172,73000.0
2015-01-08 10:40:00,34.38,34.41,34.34,34.4,75600.0,29.7172,29.7431,29.6826,29.7345,75600.0
2015-01-08 10:45:00,34.41,34.43,34.36,34.38,44400.0,29.7431,29.7604,29.6999,29.7172,44400.0
2015-01-08 10:50:00,34.38,34.4,34.35,34.4,76200.0,29.7172,29.7345,29.6913,29.7345,76200.0
2015-01-08 10:55:00,34.41,34.41,34.35,34.38,84800.0,29.7431,29.7431,29.6913,29.7172,84800.0
2015-01-08 11:00:00,34.39,34.44,34.38,34.44,58800.0,29.7259,29.7691,29.7172,29.7691,58800.0
2015-01-08 11:05:00,34.44,34.46,34.42,34.43,58800.0,29.7691,29.7864,29.7518,29.7604,58800.0
2015-01-08 11:10:00,34.44,34.47,34.44,34.46,91800.0,29.7691,29.795,29.7691,29.7864,91800.0
2015-01-08 11:15:00,34.47,34.47,34.39,34.4,55000.0,29.795,29.795,29.7259,29.7345,55000.0
2015-01-08 11:20:00,34.41,34.41,34.38,34.38,36400.0,29.7431,29.7431,29.7172,29.7172,36400.0
2015-01-08 11:25:00,34.38,34.38,34.32,34.34,46200.0,29.7172,29.7172,29.6653,29.6826,46200.0
2015-01-08 11:30:00,34.34,34.38,34.29,34.3,53600.0,29.6826,29.7172,29.6394,29.6481,53600.0
2015-01-08 11:35:00,34.3,34.32,34.28,34.32,34800.0,29.6481,29.6653,29.6308,29.6653,34800.0
2015-01-08 11:40:00,34.32,34.33,34.29,34.33,49800.0,29.6653,29.674,29.6394,29.674,49800.0
2015-01-08 11:45:00,34.33,34.35,34.31,34.33,42400.0,29.674,29.6913,29.6567,29.674,42400.0
2015-01-08 11:50:00,34.32,34.35,34.27,34.31,49800.0,29.6653,29.6913,29.6221,29.6567,49800.0
2015-01-08 11:55:00,34.32,34.32,34.24,34.25,22800.0,29.6653,29.6653,29.5962,29.6048,22800.0
2015-01-08 12:00:00,34.25,34.26,34.24,34.24,79000.0,29.6048,29.6135,29.5962,29.5962,79000.0
2015-01-08 12:05:00,34.24,34.24,34.2,34.21,36400.0,29.5962,29.5962,29.5616,29.5703,36400.0
2015-01-08 12:10:00,34.22,34.22,34.16,34.19,50800.0,29.5789,29.5789,29.527,29.553,50800.0
2015-01-08 12:15:00,34.18,34.19,34.17,34.19,35000.0,29.5443,29.553,29.5357,29.553,35000.0
2015-01-08 12:20:00,34.19,34.19,34.15,34.16,402000.0,29.553,29.553,29.5184,29.527,402000.0
2015-01-08 12:25:00,34.16,34.18,34.15,34.15,240000.0,29.527,29.5443,29.5184,29.5184,240000.0
2015-01-08 12:30:00,34.15,34.2,34.15,34.17,28200.0,29.5184,29.5616,29.5184,29.5357,28200.0
2015-01-08 12:35:00,34.18,34.18,34.17,34.17,82400.0,29.5443,29.5443,29.5357,29.5357,82400.0
2015-01-08 12:40:00,34.17,34.19,34.14,34.15,46600.0,29.5357,29.553,29.5098,29.5184,46600.0
2015-01-08 12:45:00,34.14,34.17,34.14,34.17,18800.0,29.5098,29.5357,29.5098,29.5357,18800.0
2015-01-08 12:50:00,34.17,34.19,34.16,34.16,27600.0,29.5357,29.553,29.527,29.527,27600.0
2015-01-08 12:55:00,34.16,34.18,34.16,34.18,35400.0,29.527,29.5443,29.527,29.5443,35400.0
2015-01-08 13:00:00,34.17,34.19,34.16,34.17,79200.0,29.5357,29.553,29.527,29.5357,79200.0
2015-01-08 13:05:00,34.17,34.23,34.17,34.23,55000.0,29.5357,29.5876,29.5357,29.5876,55000.0
2015-01-08 13:10:00,34.23,34.25,34.23,34.23,39200.0,29.5876,29.6048,29.5876,29.5876,39200.0
2015-01-08 13:15:00,34.24,34.27,34.23,34.26,27600.0,29.5962,29.6221,29.5876,29.6135,27600.0
2015-01-08 13:20:00,34.26,34.28,34.25,34.28,31600.0,29.6135,29.6308,29.6048,29.6308,31600.0
2015-01-08 13:25:00,34.28,34.31,34.27,34.3,43200.0,29.6308,29.6567,29.6221,29.6481,43200.0
2015-01-08 13:30:00,34.31,34.33,34.29,34.32,27400.0,29.6567,29.674,29.6394,29.6653,27400.0
2015-01-08 13:35:00,34.32,34.33,34.3,34.3,47000.0,29.6653,29.674,29.6481,29.6481,47000.0
2015-01-08 13:40:00,34.3,34.3,34.28,34.3,65000.0,29.6481,29.6481,29.6308,29.6481,65000.0
2015-01-08 13:45:00,34.3,34.34,34.28,34.34,16200.0,29.6481,29.6826,29.6308,29.6826,16200.0
2015-01-08 13:50:00,34.34,34.37,34.34,34.35,44200.0,29.6826,29.7086,29.6826,29.6913,44200.0
2015-01-08 13:55:00,34.35,34.35,34.28,34.32,51600.0,29.6913,29.6913,29.6308,29.6653,51600.0
2015-01-08 14:00:00,34.33,34.34,34.31,34.31,42200.0,29.674,29.6826,29.6567,29.6567,42200.0
2015-01-08 14:05:00,34.31,34.36,34.31,34.33,38200.0,29.6567,29.6999,29.6567,29.674,38200.0
2015-01-08 14:10:00,34.33,34.33,34.27,34.29,48200.0,29.674,29.674,29.6221,29.6394,48200.0
2015-01-08 14:15:00,34.29,34.29,34.26,34.26,31800.0,29.6394,29.6394,29.6135,29.6135,31800.0
2015-01-08 14:20:00,34.26,34.31,34.26,34.3,70400.0,29.6135,29.6567,29.6135,29.6481,70400.0
2015-01-08 14:25:00,34.31,34.34,34.31,34.32,24200.0,29.6567,29.6826,29.6567,29.6653,24200.0
2015-01-08 14:30:00,34.33,34.34,34.27,34.3,56400.0,29.674,29.6826,29.6221,29.6481,56400.0
2015-01-08 14:35:00,34.29,34.32,34.28,34.32,30400.0,29.6394,29.6653,29.6308,29.6653,30400.0
2015-01-08 14:40:00,34.32,34.34,34.31,34.33,40800.0,29.6653,29.6826,29.6567,29.674,40800.0
2015-01-08 14:45:00,34.32,34.33,34.31,34.32,34400.0,29.6653,29.674,29.6567,29.6653,34400.0
2015-01-08 14:50:00,34.32,34.32,34.29,34.3,56200.0,29.6653,29.6653,29.6394,29.6481,56200.0
2015-01-08 14:55:00,34.3,34.3,34.26,34.26,47400.0,29.6481,29.6481,29.6135,29.6135,47400.0
2015-01-08 15:00:00,34.26,34.32,34.26,34.31,78000.0,29.6135,29.6653,29.6135,29.6567,78000.0
2015-01-08 15:05:00,34.31,34.36,34.31,34.33,78800.0,29.6567,29.6999,29.6567,29.674,78800.0
2015-01-08 15:10:00,34.34,34.34,34.29,34.31,110800.0,29.6826,29.6826,29.6394,29.6567,110800.0
2015-01-08 15:15:00,34.31,34.32,34.27,34.28,50400.0,29.6567,29.6653,29.6221,29.6308,50400.0
2015-01-08 15:20:00,34.28,34.35,34.27,34.35,79400.0,29.6308,29.6913,29.6221,29.6913,79400.0
2015-01-08 15:25:00,34.35,34.38,34.33,34.37,107600.0,29.6913,29.7172,29.674,29.7086,107600.0
2015-01-08 15:30:00,34.37,34.37,34.34,34.35,126400.0,29.7086,29.7086,29.6826,29.6913,126400.0
2015-01-08 15:35:00,34.35,34.37,34.34,34.37,138800.0,29.6913,29.7086,29.6826,29.7086,138800.0
2015-01-08 15:40:00,34.36,34.36,34.3,34.31,144600.0,29.6999,29.6999,29.6481,29.6567,144600.0
2015-01-08 15:45:00,34.31,34.32,34.27,34.27,228600.0,29.6567,29.6653,29.6221,29.6221,228600.0
2015-01-08 15:50:00,34.27,34.29,34.27,34.28,252600.0,29.6221,29.6394,29.6221,29.6308,252600.0
2015-01-08 15:55:00,34.27,34.32,34.27,34.32,465000.0,29.6221,29.6653,29.6221,29.6653,465000.0
2015-01-09 09:30:00,34.4,34.4,34.06,34.08,134000.0,29.7345,29.7345,29.4406,29.4579,134000.0
2015-01-09 09:35:00,34.07,34.07,33.93,33.94,112400.0,29.4493,29.4493,29.3282,29.3369,112400.0
2015-01-09 09:40:00,33.94,33.97,33.85,33.91,134400.0,29.3369,29.3628,29.2591,29.311,134400.0
2015-01-09 09:45:00,33.91,33.92,33.85,33.87,78800.0,29.311,29.3196,29.2591,29.2764,78800.0
2015-01-09 09:50:00,33.87,33.88,33.77,33.86,133600.0,29.2764,29.285,29.1899,29.2677,133600.0
2015-01-09 09:55:00,33.87,33.87,33.71,33.74,94600.0,29.2764,29.2764,29.1381,29.164,94600.0
2015-01-09 10:00:00,33.74,33.84,33.73,33.78,115200.0,29.164,29.2504,29.1554,29.1986,115200.0
2015-01-09 10:05:00,33.78,33.83,33.74,33.82,96000.0,29.1986,29.2418,29.164,29.2332,96000.0
2015-01-09 10:10:00,33.83,33.85,33.77,33.83,90000.0,29.2418,29.2591,29.1899,29.2418,90000.0
2015-01-09 10:15:00,33.83,33.83,33.73,33.74,70000.0,29.2418,29.2418,29.1554,29.164,70000.0
2015-01-09 10:20:00,33.74,33.75,33.64,33.65,72200.0,29.164,29.1727,29.0776,29.0862,72200.0
2015-01-09 10:25:00,33.65,33.77,33.65,33.77,144800.0,29.0862,29.1899,29.0862,29.1899,144800.0
2015-01-09 10:30:00,33.79,33.79,33.73,33.75,175000.0,29.2072,29.2072,29.1554,29.1727,175000.0
2015-01-09 10:35:00,33.75,33.8,33.74,33.74,104600.0,29.1727,29.2159,29.164,29.164,104600.0
2015-01-09 10:40:00,33.74,33.74,33.67,33.68,47000.0,29.164,29.164,29.1035,29.1121,47000.0
2015-01-09 10:45:00,33.68,33.68,33.62,33.63,105800.0,29.1121,29.1121,29.0603,29.0689,105800.0
2015-01-09 10:50:00,33.63,33.7,33.63,33.68,110400.0,29.0689,29.1294,29.0689,29.1121,110400.0
2015-01-09 10:55:00,33.68,33.7,33.67,33.69,118800.0,29.1121,29.1294,29.1035,29.1208,118800.0
2015-01-09 11:00:00,33.68,33.69,33.62,33.63,139800.0,29.1121,29.1208,29.0603,29.0689,139800.0
2015-01-09 11:05:00,33.64,33.65,33.62,33.62,84200.0,29.0776,29.0862,29.0603,29.0603,84200.0
2015-01-09 11:10:00,33.63,33.65,33.62,33.63,142000.0,29.0689,29.0862,29.0603,29.0689,142000.0
2015-01-09 11:15:00,33.63,33.63,33.58,33.59,73200.0,29.0689,29.0689,29.0257,29.0344,73200.0
2015-01-09 11:20:00,33.6,33.63,33.54,33.59,82200.0,29.043,29.0689,28.9911,29.0344,82200.0
2015-01-09 11:25:00,33.59,33.59,33.51,33.56,99800.0,29.0344,29.0344,28.9652,29.0084,99800.0
2015-01-09 11:30:00,33.55,33.57,33.49,33.55,97400.0,28.9998,29.0171,28.9479,28.9998,97400.0
2015-01-09 11:35:00,33.55,33.57,33.52,33.57,47000.0,28.9998,29.0171,28.9738,29.0171,47000.0
2015-01-09 11:40:00,33.57,33.59,33.55,33.58,48000.0,29.0171,29.0344,28.9998,29.0257,48000.0
2015-01-09 11:45:00,33.58,33.64,33.57,33.62,66000.0,29.0257,29.0776,29.0171,29.0603,66000.0
2015-01-09 11:50:00,33.62,33.71,33.61,33.7,51400.0,29.0603,29.1381,29.0516,29.1294,51400.0
2015-01-09 11:55:00,33.71,33.71,33.65,33.7,34400.0,29.1381,29.1381,29.0862,29.1294,34400.0
2015-01-09 12:00:00,33.72,33.72,33.7,33.7,49600.0,29.1467,29.1467,29.1294,29.1294,49600.0
2015-01-09 12:05:00,33.7,33.74,33.68,33.73,79400.0,29.1294,29.164,29.1121,29.1554,79400.0
2015-01-09 12:10:00,33.72,33.74,33.7,33.7,45200.0,29.1467,29.164,29.1294,29.1294,45200.0
2015-01-09 12:15:00,33.7,33.72,33.69,33.7,80200.0,29.1294,29.1467,29.1208,29.1294,80200.0
2015-01-09 12:20:00,33.7,33.72,33.63,33.65,38800.0,29.1294,29.1467,29.0689,29.0862,38800.0
2015-01-09 12:25:00,33.64,33.65,33.6,33.62,92800.0,29.0776,29.0862,29.043,29.0603,92800.0
2015-01-09 12:30:00,33.62,33.71,33.62,33.64,60600.0,29.0603,29.1381,29.0603,29.0776,60600.0
2015-01-09 12:35:00,33.64,33.69,33.63,33.69,39200.0,29.0776,29.1208,29.0689,29.1208,39200.0
2015-01-09 12:40:00,33.69,33.71,33.66,33.71,60800.0,29.1208,29.1381,29.0949,29.1381,60800.0
2015-01-09 12:45:00,33.71,33.76,33.71,33.73,38200.0,29.1381,29.1813,29.1381,29.1554,38200.0
2015-01-09 12:50:00,33.73,33.74,33.69,33.72,37400.0,29.1554,29.164,29.1208,29.1467,37400.0
2015-01-09 12:55:00,33.73,33.76,33.7,33.71,59800.0,29.1554,29.1813,29.1294,29.1381,59800.0
2015-01-09 13:00:00,33.7,33.72,33.69,33.71,52200.0,29.1294,29.1467,29.1208,29.1381,52200.0
2015-01-09 13:05:00,33.71,33.71,33.67,33.7,34600.0,29.1381,29.1381,29.1035,29.1294,34600.0
2015-01-09 13:10:00,33.7,33.74,33.68,33.74,106000.0,29.1294,29.164,29.1121,29.164,106000.0
2015-01-09 13:15:00,33.75,33.75,33.72,33.74,47400.0,29.1727,29.1727,29.1467,29.164,47400.0
2015-01-09 13:20:00,33.74,33.75,33.73,33.74,47000.0,29.164,29.1727,29.1554,29.164,47000.0
2015-01-09 13:25:00,33.74,33.75,33.74,33.75,61800.0,29.164,29.1727,29.164,29.1727,61800.0
2015-01-09 13:30:00,33.75,33.8,33.75,33.78,102600.0,29.1727,29.2159,29.1727,29.1986,102600.0
2015-01-09 13:35:00,33.77,33.8,33.74,33.8,62000.0,29.1899,29.2159,29.164,29.2159,62000.0
2015-01-09 13:40:00,33.8,33.8,33.74,33.77,50600.0,29.2159,29.2159,29.164,29.1899,50600.0
2015-01-09 13:45:00,33.77,33.81,33.74,33.8,90800.0,29.1899,29.2245,29.164,29.2159,90800.0
2015-01-09 13:50:00,33.8,33.83,33.79,33.83,122000.0,29.2159,29.2418,29.2072,29.2418,122000.0
2015-01-09 13:55:00,33.83,33.86,33.82,33.85,61600.0,29.2418,29.2677,29.2332,29.2591,61600.0
2015-01-09 14:00:00,33.85,33.85,33.8,33.83,46800.0,29.2591,29.2591,29.2159,29.2418,46800.0
2015-01-09 14:05:00,33.83,33.87,33.83,33.84,37600.0,29.2418,29.2764,29.2418,29.2504,37600.0
2015-01-09 14:10:00,33.84,33.85,33.8,33.85,49600.0,29.2504,29.2591,29.2159,29.2591,49600.0
2015-01-09 14:15:00,33.85,33.86,33.83,33.85,54800.0,29.2591,29.2677,29.2418,29.2591,54800.0
2015-01-09 14:20:00,33.85,33.85,33.82,33.85,56400.0,29.2591,29.2591,29.2332,29.2591,56400.0
2015-01-09 14:25:00,33.85,33.86,33.84,33.85,77800.0,29.2591,29.2677,29.2504,29.2591,77800.0
2015-01-09 14:30:00,33.85,33.89,33.84,33.89,107800.0,29.2591,29.2937,29.2504,29.2937,107800.0
2015-01-09 14:35:00,33.88,33.92,33.85,33.9,71800.0,29.285,29.3196,29.2591,29.3023,71800.0
2015-01-09 14:40:00,33.9,33.91,33.87,33.88,40400.0,29.3023,29.311,29.2764,29.285,40400.0
2015-01-09 14:45:00,33.88,33.88,33.87,33.88,85400.0,29.285,29.285,29.2764,29.285,85400.0
2015-01-09 14:50:00,33.88,33.89,33.85,33.88,65400.0,29.285,29.2937,29.2591,29.285,65400.0
2015-01-09 14:55:00,33.88,33.89,33.87,33.89,54200.0,29.285,29.2937,29.2764,29.2937,54200.0
2015-01-09 15:00:00,33.88,33.91,33.88,33.88,89400.0,29.285,29.311,29.285,29.285,89400.0
2015-01-09 15:05:00,33.89,33.91,33.88,33.88,71400.0,29.2937,29.311,29.285,29.285,71400.0
2015-01-09 15:10:00,33.88,33.91,33.88,33.91,79200.0,29.285,29.311,29.285,29.311,79200.0
2015-01-09 15:15:00,33.91,33.93,33.88,33.92,54000.0,29.311,29.3282,29.285,29.3196,54000.0
2015-01-09 15:20:00,33.92,33.92,33.9,33.91,60800.0,29.3196,29.3196,29.3023,29.311,60800.0
2015-01-09 15:25:00,33.91,33.94,33.88,33.89,84600.0,29.311,29.3369,29.285,29.2937,84600.0
2015-01-09 15:30:00,33.89,33.9,33.87,33.88,134400.0,29.2937,29.3023,29.2764,29.285,134400.0
2015-01-09 15:35:00,33.88,33.9,33.87,33.88,78000.0,29.285,29.3023,29.2764,29.285,78000.0
2015-01-09 15:40:00,33.88,33.91,33.87,33.88,82600.0,29.285,29.311,29.2764,29.285,82600.0
2015-01-09 15:45:00,33.88,33.91,33.84,33.88,152200.0,29.285,29.311,29.2504,29.285,152200.0
2015-01-09 15:50:00,33.88,33.88,33.85,33.87,295000.0,29.285,29.285,29.2591,29.2764,295000.0
2015-01-09 15:55:00,33.87,33.89,33.85,33.88,428200.0,29.2764,29.2937,29.2591,29.285,428200.0
2015-01-12 09:30:00,33.95,34.12,33.88,34.03,136600.0,29.3455,29.4925,29.285,29.4147,136600.0
2015-01-12 09:35:00,34.03,34.05,33.97,34.02,51400.0,29.4147,29.432,29.3628,29.406,51400.0
2015-01-12 09:40:00,34.01,34.07,33.98,34.0,100800.0,29.3974,29.4493,29.3715,29.3887,100800.0
2015-01-12 09:45:00,34.0,34.02,33.92,33.98,277200.0,29.3887,29.406,29.3196,29.3715,277200.0
2015-01-12 09:50:00,33.98,34.01,33.95,33.96,68000.0,29.3715,29.3974,29.3455,29.3542,68000.0
2015-01-12 09:55:00,33.96,34.0,33.9,33.97,100400.0,29.3542,29.3887,29.3023,29.3628,100400.0
2015-01-12 10:00:00,33.97,33.99,33.91,33.97,54000.0,29.3628,29.3801,29.311,29.3628,54000.0
2015-01-12 10:05:00,33.96,33.98,33.89,33.92,75000.0,29.3542,29.3715,29.2937,29.3196,75000.0
2015-01-12 10:10:00,33.91,33.97,33.9,33.91,330800.0,29.311,29.3628,29.3023,29.311,330800.0
2015-01-12 10:15:00,33.91,33.93,33.88,33.91,225800.0,29.311,29.3282,29.285,29.311,225800.0
2015-01-12 10:20:00,33.91,33.91,33.8,33.83,94400.0,29.311,29.311,29.2159,29.2418,94400.0
2015-01-12 10:25:00,33.82,33.86,33.77,33.79,70600.0,29.2332,29.2677,29.1899,29.2072,70600.0
2015-01-12 10:30:00,33.79,33.85,33.79,33.85,74800.0,29.2072,29.2591,29.2072,29.2591,74800.0
2015-01-12 10:35:00,33.84,33.88,33.84,33.88,291000.0,29.2504,29.285,29.2504,29.285,291000.0
2015-01-12 10:40:00,33.88,33.88,33.83,33.85,60400.0,29.285,29.285,29.2418,29.2591,60400.0
2015-01-12 10:45:00,33.85,33.86,33.82,33.84,111000.0,29.2591,29.2677,29.2332,29.2504,111000.0
2015-01-12 10:50:00,33.84,33.85,33.82,33.84,32600.0,29.2504,29.2591,29.2332,29.2504,32600.0
2015-01-12 10:55:00,33.84,33.85,33.83,33.85,45000.0,29.2504,29.2591,29.2418,29.2591,45000.0
2015-01-12 11:00:00,33.85,33.86,33.85,33.85,33000.0,29.2591,29.2677,29.2591,29.2591,33000.0
2015-01-12 11:05:00,33.85,33.89,33.85,33.88,78000.0,29.2591,29.2937,29.2591,29.285,78000.0
2015-01-12 11:10:00,33.89,33.92,33.85,33.85,49000.0,29.2937,29.3196,29.2591,29.2591,49000.0
2015-01-12 11:15:00,33.85,33.89,33.85,33.88,19800.0,29.2591,29.2937,29.2591,29.285,19800.0
2015-01-12 11:20:00,33.88,33.88,33.85,33.85,43800.0,29.285,29.285,29.2591,29.2591,43800.0
2015-01-12 11:25:00,33.85,33.88,33.83,33.87,35200.0,29.2591,29.285,29.2418,29.2764,35200.0
2015-01-12 11:30:00,33.88,33.88,33.84,33.88,40600.0,29.285,29.285,29.2504,29.285,40600.0
2015-01-12 11:35:00,33.87,33.9,33.86,33.87,89200.0,29.2764,29.3023,29.2677,29.2764,89200.0
2015-01-12 11:40:00,33.87,33.88,33.85,33.85,32000.0,29.2764,29.285,29.2591,29.2591,32000.0
2015-01-12 11:45:00,33.85,33.87,33.81,33.81,26200.0,29.2591,29.2764,29.2245,29.2245,26200.0
2015-01-12 11:50:00,33.81,33.82,33.79,33.8,28400.0,29.2245,29.2332,29.2072,29.2159,28400.0
2015-01-12 11:55:00,33.8,33.83,33.79,33.81,15600.0,29.2159,29.2418,29.2072,29.2245,15600.0
2015-01-12 12:00:00,33.81,33.86,33.8,33.86,19200.0,29.2245,29.2677,29.2159,29.2677,19200.0
2015-01-12 12:05:00,33.85,33.85,33.84,33.85,36600.0,29.2591,29.2591,29.2504,29.2591,36600.0
2015-01-12 12:10:00,33.85,33.85,33.8,33.81,73400.0,29.2591,29.2591,29.2159,29.2245,73400.0
2015-01-12 12:15:00,33.81,33.83,33.8,33.81,80400.0,29.2245,29.2418,29.2159,29.2245,80400.0
2015-01-12 12:20:00,33.82,33.84,33.81,33.82,54400.0,29.2332,29.2504,29.2245,29.2332,54400.0
2015-01-12 12:25:00,33.82,33.82,33.8,33.82,26400.0,29.2332,29.2332,29.2159,29.2332,26400.0
2015-01-12 12:30:00,33.82,33.83,33.8,33.83,64200.0,29.2332,29.2418,29.2159,29.2418,64200.0
2015-01-12 12:35:00,33.83,33.85,33.83,33.85,40600.0,29.2418,29.2591,29.2418,29.2591,40600.0
2015-01-12 12:40:00,33.85,33.85,33.78,33.79,40400.0,29.2591,29.2591,29.1986,29.2072,40400.0
2015-01-12 12:45:00,33.78,33.8,33.77,33.78,63800.0,29.1986,29.2159,29.1899,29.1986,63800.0
2015-01-12 12:50:00,33.77,33.78,33.74,33.75,21200.0,29.1899,29.1986,29.164,29.1727,21200.0
2015-01-12 12:55:00,33.74,33.78,33.74,33.76,19600.0,29.164,29.1986,29.164,29.1813,19600.0
2015-01-12 13:00:00,33.76,33.81,33.75,33.79,35800.0,29.1813,29.2245,29.1727,29.2072,35800.0
2015-01-12 13:05:00,33.79,33.83,33.79,33.82,47400.0,29.2072,29.2418,29.2072,29.2332,47400.0
2015-01-12 13:10:00,33.82,33.83,33.82,33.83,23400.0,29.2332,29.2418,29.2332,29.2418,23400.0
2015-01-12 13:15:00,33.83,33.84,33.8,33.83,25400.0,29.2418,29.2504,29.2159,29.2418,25400.0
2015-01-12 13:20:00,33.83,33.83,33.79,33.8,17400.0,29.2418,29.2418,29.2072,29.2159,17400.0
2015-01-12 13:25:00,33.8,33.83,33.8,33.81,17000.0,29.2159,29.2418,29.2159,29.2245,17000.0
2015-01-12 13:30:00,33.81,33.84,33.81,33.83,19400.0,29.2245,29.2504,29.2245,29.2418,19400.0
2015-01-12 13:35:00,33.84,33.85,33.82,33.84,30000.0,29.2504,29.2591,29.2332,29.2504,30000.0
2015-01-12 13:40:00,33.84,33.84,33.82,33.83,27600.0,29.2504,29.2504,29.2332,29.2418,27600.0
2015-01-12 13:45:00,33.83,33.85,33.82,33.84,35000.0,29.2418,29.2591,29.2332,29.2504,35000.0
2015-01-12 13:50:00,33.84,33.85,33.83,33.83,25800.0,29.2504,29.2591,29.2418,29.2418,25800.0
2015-01-12 13:55:00,33.83,33.85,33.81,33.84,20800.0,29.2418,29.2591,29.2245,29.2504,20800.0
2015-01-12 14:00:00,33.83,33.84,33.82,33.84,25800.0,29.2418,29.2504,29.2332,29.2504,25800.0
2015-01-12 14:05:00,33.84,33.85,33.82,33.85,108000.0,29.2504,29.2591,29.2332,29.2591,108000.0
2015-01-12 14:10:00,33.85,33.87,33.83,33.85,39400.0,29.2591,29.2764,29.2418,29.2591,39400.0
2015-01-12 14:15:00,33.85,33.85,33.82,33.83,26200.0,29.2591,29.2591,29.2332,29.2418,26200.0
2015-01-12 14:20:00,33.83,33.84,33.78,33.79,32200.0,29.2418,29.2504,29.1986,29.2072,32200.0
2015-01-12 14:25:00,33.8,33.83,33.79,33.82,194600.0,29.2159,29.2418,29.2072,29.2332,194600.0
2015-01-12 14:30:00,33.81,33.82,33.79,33.81,98200.0,29.2245,29.2332,29.2072,29.2245,98200.0
2015-01-12 14:35:00,33.81,33.81,33.79,33.8,42600.0,29.2245,29.2245,29.2072,29.2159,42600.0
2015-01-12 14:40:00,33.8,33.83,33.8,33.81,41600.0,29.2159,29.2418,29.2159,29.2245,41600.0
2015-01-12 14:45:00,33.81,33.82,33.8,33.82,44400.0,29.2245,29.2332,29.2159,29.2332,44400.0
2015-01-12 14:50:00,33.81,33.83,33.79,33.82,107600.0,29.2245,29.2418,29.2072,29.2332,107600.0
2015-01-12 14:55:00,33.81,33.84,33.8,33.83,203200.0,29.2245,29.2504,29.2159,29.2418,203200.0
2015-01-12 15:00:00,33.84,33.84,33.81,33.81,99400.0,29.2504,29.2504,29.2245,29.2245,99400.0
2015-01-12 15:05:00,33.82,33.83,33.8,33.82,46400.0,29.2332,29.2418,29.2159,29.2332,46400.0
2015-01-12 15:10:00,33.82,33.83,33.81,33.82,49000.0,29.2332,29.2418,29.2245,29.2332,49000.0
2015-01-12 15:15:00,33.82,33.83,33.79,33.79,189800.0,29.2332,29.2418,29.2072,29.2072,189800.0
2015-01-12 15:20:00,33.79,33.81,33.75,33.77,62600.0,29.2072,29.2245,29.1727,29.1899,62600.0
2015-01-12 15:25:00,33.77,33.78,33.74,33.75,56400.0,29.1899,29.1986,29.164,29.1727,56400.0
2015-01-12 15:30:00,33.76,33.77,33.71,33.71,114800.0,29.1813,29.1899,29.1381,29.1381,114800.0
2015-01-12 15:35:00,33.72,33.77,33.7,33.75,76800.0,29.1467,29.1899,29.1294,29.1727,76800.0
2015-01-12 15:40:00,33.75,33.78,33.74,33.77,108400.0,29.1727,29.1986,29.164,29.1899,108400.0
2015-01-12 15:45:00,33.77,33.82,33.77,33.79,249200.0,29.1899,29.2332,29.1899,29.2072,249200.0
2015-01-12 15:50:00,33.79,33.81,33.75,33.8,192800.0,29.2072,29.2245,29.1727,29.2159,192800.0
2015-01-12 15:55:00,33.8,33.8,33.7,33.7,613800.0,29.2159,29.2159,29.1294,29.1294,613800.0
2015-01-13 09:30:00,33.99,34.03,33.86,33.98,398200.0,29.3801,29.4147,29.2677,29.3715,398200.0
2015-01-13 09:35:00,33.98,34.02,33.94,33.99,351200.0,29.3715,29.406,29.3369,29.3801,351200.0
2015-01-13 09:40:00,34.0,34.03,33.97,34.01,387200.0,29.3887,29.4147,29.3628,29.3974,387200.0
2015-01-13 09:45:00,34.02,34.03,33.98,34.01,214800.0,29.406,29.4147,29.3715,29.3974,214800.0
2015-01-13 09:50:00,34.01,34.03,33.97,34.01,272600.0,29.3974,29.4147,29.3628,29.3974,272600.0
2015-01-13 09:55:00,34.02,34.04,33.99,34.01,88800.0,29.406,29.4233,29.3801,29.3974,88800.0
2015-01-13 10:00:00,34.02,34.07,34.02,34.06,102800.0,29.406,29.4493,29.406,29.4406,102800.0
2015-01-13 10:05:00,34.07,34.12,34.05,34.1,103400.0,29.4493,29.4925,29.432,29.4752,103400.0
2015-01-13 10:10:00,34.09,34.12,34.09,34.12,156000.0,29.4665,29.4925,29.4665,29.4925,156000.0
2015-01-13 10:15:00,34.13,34.2,34.11,34.19,74600.0,29.5011,29.5616,29.4838,29.553,74600.0
2015-01-13 10:20:00,34.19,34.23,34.18,34.19,50600.0,29.553,29.5876,29.5443,29.553,50600.0
2015-01-13 10:25:00,34.19,34.19,34.15,34.17,37600.0,29.553,29.553,29.5184,29.5357,37600.0
2015-01-13 10:30:00,34.17,34.2,34.15,34.16,83600.0,29.5357,29.5616,29.5184,29.527,83600.0
2015-01-13 10:35:00,34.16,34.16,34.1,34.13,150800.0,29.527,29.527,29.4752,29.5011,150800.0
2015-01-13 10:40:00,34.13,34.16,34.12,34.13,103600.0,29.5011,29.527,29.4925,29.5011,103600.0
2015-01-13 10:45:00,34.13,34.15,34.08,34.1,209600.0,29.5011,29.5184,29.4579,29.4752,209600.0
2015-01-13 10:50:00,34.1,34.13,34.1,34.1,94000.0,29.4752,29.5011,29.4752,29.4752,94000.0
2015-01-13 10:55:00,34.1,34.15,34.1,34.14,88600.0,29.4752,29.5184,29.4752,29.5098,88600.0
2015-01-13 11:00:00,34.15,34.16,34.09,34.1,88200.0,29.5184,29.527,29.4665,29.4752,88200.0
2015-01-13 11:05:00,34.1,34.14,34.09,34.11,111000.0,29.4752,29.5098,29.4665,29.4838,111000.0
2015-01-13 11:10:00,34.11,34.13,34.09,34.13,81000.0,29.4838,29.5011,29.4665,29.5011,81000.0
2015-01-13 11:15:00,34.12,34.13,34.1,34.12,94600.0,29.4925,29.5011,29.4752,29.4925,94600.0
2015-01-13 11:20:00,34.12,34.14,34.1,34.11,49400.0,29.4925,29.5098,29.4752,29.4838,49400.0
2015-01-13 11:25:00,34.12,34.15,34.1,34.12,125200.0,29.4925,29.5184,29.4752,29.4925,125200.0
2015-01-13 11:30:00,34.13,34.16,34.1,34.13,105200.0,29.5011,29.527,29.4752,29.5011,105200.0
2015-01-13 11:35:00,34.14,34.18,34.13,34.13,162800.0,29.5098,29.5443,29.5011,29.5011,162800.0
2015-01-13 11:40:00,34.13,34.15,34.1,34.12,45600.0,29.5011,29.5184,29.4752,29.4925,45600.0
2015-01-13 11:45:00,34.12,34.16,34.12,34.13,66600.0,29.4925,29.527,29.4925,29.5011,66600.0
2015-01-13 11:50:00,34.13,34.15,34.09,34.09,30200.0,29.5011,29.5184,29.4665,29.4665,30200.0
2015-01-13 11:55:00,34.09,34.1,34.06,34.07,25000.0,29.4665,29.4752,29.4406,29.4493,25000.0
2015-01-13 12:00:00,34.07,34.09,34.04,34.08,81200.0,29.4493,29.4665,29.4233,29.4579,81200.0
2015-01-13 12:05:00,34.08,34.08,34.04,34.05,79800.0,29.4579,29.4579,29.4233,29.432,79800.0
2015-01-13 12:10:00,34.05,34.08,34.04,34.05,61800.0,29.432,29.4579,29.4233,29.432,61800.0
2015-01-13 12:15:00,34.05,34.05,34.02,34.05,49200.0,29.432,29.432,29.406,29.432,49200.0
2015-01-13 12:20:00,34.05,34.05,33.97,33.97,78000.0,29.432,29.432,29.3628,29.3628,78000.0
2015-01-13 12:25:00,33.96,33.99,33.96,33.99,36200.0,29.3542,29.3801,29.3542,29.3801,36200.0
2015-01-13 12:30:00,33.99,34.02,33.98,33.99,37600.0,29.3801,29.406,29.3715,29.3801,37600.0
2015-01-13 12:35:00,33.99,34.02,33.99,33.99,29400.0,29.3801,29.406,29.3801,29.3801,29400.0
2015-01-13 12:40:00,33.99,33.99,33.91,33.91,45800.0,29.3801,29.3801,29.311,29.311,45800.0
2015-01-13 12:45:00,33.91,33.92,33.88,33.91,35000.0,29.311,29.3196,29.285,29.311,35000.0
2015-01-13 12:50:00,33.91,33.97,33.91,33.95,134800.0,29.311,29.3628,29.311,29.3455,134800.0
2015-01-13 12:55:00,33.95,34.01,33.95,34.01,34000.0,29.3455,29.3974,29.3455,29.3974,34000.0
2015-01-13 13:00:00,34.01,34.02,33.97,33.98,80000.0,29.3974,29.406,29.3628,29.3715,80000.0
2015-01-13 13:05:00,33.98,33.99,33.95,33.96,33400.0,29.3715,29.3801,29.3455,29.3542,33400.0
2015-01-13 13:10:00,33.96,33.97,33.93,33.96,30400.0,29.3542,29.3628,29.3282,29.3542,30400.0
2015-01-13 13:15:00,33.96,33.96,33.93,33.94,27800.0,29.3542,29.3542,29.3282,29.3369,27800.0
2015-01-13 13:20:00,33.95,33.95,33.87,33.88,120800.0,29.3455,29.3455,29.2764,29.285,120800.0
2015-01-13 13:25:00,33.88,33.88,33.81,33.82,83200.0,29.285,29.285,29.2245,29.2332,83200.0
2015-01-13 13:30:00,33.82,33.82,33.76,33.8,83800.0,29.2332,29.2332,29.1813,29.2159,83800.0
2015-01-13 13:35:00,33.8,33.8,33.73,33.73,66000.0,29.2159,29.2159,29.1554,29.1554,66000.0
2015-01-13 13:40:00,33.74,33.77,33.71,33.72,116600.0,29.164,29.1899,29.1381,29.1467,116600.0
2015-01-13 13:45:00,33.72,33.73,33.69,33.72,143200.0,29.1467,29.1554,29.1208,29.1467,143200.0
2015-01-13 13:50:00,33.72,33.72,33.56,33.58,128600.0,29.1467,29.1467,29.0084,29.0257,128600.0
2015-01-13 13:55:00,33.58,33.66,33.58,33.63,103800.0,29.0257,29.0949,29.0257,29.0689,103800.0
2015-01-13 14:00:00,33.63,33.63,33.57,33.58,71200.0,29.0689,29.0689,29.0171,29.0257,71200.0
2015-01-13 14:05:00,33.58,33.59,33.49,33.54,97200.0,29.0257,29.0344,28.9479,28.9911,97200.0
2015-01-13 14:10:00,33.54,33.57,33.48,33.49,138400.0,28.9911,29.0171,28.9393,28.9479,138400.0
2015-01-13 14:15:00,33.49,33.56,33.46,33.51,46600.0,28.9479,29.0084,28.922,28.9652,46600.0
2015-01-13 14:20:00,33.51,33.57,33.5,33.57,57800.0,28.9652,29.0171,28.9566,29.0171,57800.0
2015-01-13 14:25:00,33.56,33.62,33.55,33.6,70800.0,29.0084,29.0603,28.9998,29.043,70800.0
2015-01-13 14:30:00,33.6,33.6,33.55,33.57,55600.0,29.043,29.043,28.9998,29.0171,55600.0
2015-01-13 14:35:00,33.56,33.6,33.54,33.54,69000.0,29.0084,29.043,28.9911,28.9911,69000.0
2015-01-13 14:40:00,33.55,33.57,33.52,33.57,46200.0,28.9998,29.0171,28.9738,29.0171,46200.0
2015-01-13 14:45:00,33.57,33.6,33.56,33.6,88200.0,29.0171,29.043,29.0084,29.043,88200.0
2015-01-13 14:50:00,33.59,33.63,33.59,33.6,69000.0,29.0344,29.0689,29.0344,29.043,69000.0
2015-01-13 14:55:00,33.6,33.6,33.48,33.48,79200.0,29.043,29.043,28.9393,28.9393,79200.0
2015-01-13 15:00:00,33.49,33.53,33.49,33.5,92600.0,28.9479,28.9825,28.9479,28.9566,92600.0
2015-01-13 15:05:00,33.5,33.5,33.47,33.49,52600.0,28.9566,28.9566,28.9306,28.9479,52600.0
2015-01-13 15:10:00,33.49,33.53,33.48,33.53,122200.0,28.9479,28.9825,28.9393,28.9825,122200.0
2015-01-13 15:15:00,33.53,33.6,33.52,33.55,61600.0,28.9825,29.043,28.9738,28.9998,61600.0
2015-01-13 15:20:00,33.56,33.59,33.52,33.57,55800.0,29.0084,29.0344,28.9738,29.0171,55800.0
2015-01-13 15:25:00,33.58,33.59,33.49,33.49,59800.0,29.0257,29.0344,28.9479,28.9479,59800.0
2015-01-13 15:30:00,33.51,33.59,33.48,33.56,174400.0,28.9652,29.0344,28.9393,29.0084,174400.0
2015-01-13 15:35:00,33.57,33.68,33.56,33.67,84800.0,29.0171,29.1121,29.0084,29.1035,84800.0
2015-01-13 15:40:00,33.67,33.69,33.63,33.66,95600.0,29.1035,29.1208,29.0689,29.0949,95600.0
2015-01-13 15:45:00,33.65,33.65,33.6,33.6,109000.0,29.0862,29.0862,29.043,29.043,109000.0
2015-01-13 15:50:00,33.6,33.62,33.55,33.56,194000.0,29.043,29.0603,28.9998,29.0084,194000.0
2015-01-13 15:55:00,33.55,33.59,33.55,33.58,234000.0,28.9998,29.0344,28.9998,29.0257,234000.0
2015-01-14 09:30:00,32.98,33.01,32.81,32.94,44200.0,28.5071,28.533,28.3601,28.4725,44200.0
2015-01-14 09:35:00,32.99,33.08,32.91,33.03,265600.0,28.5157,28.5935,28.4466,28.5503,265600.0
2015-01-14 09:40:00,33.02,33.13,32.97,33.1,89600.0,28.5417,28.6367,28.4984,28.6108,89600.0
2015-01-14 09:45:00,33.09,33.19,33.08,33.19,57600.0,28.6022,28.6886,28.5935,28.6886,57600.0
2015-01-14 09:50:00,33.18,33.22,33.15,33.2,38000.0,28.68,28.7145,28.654,28.6972,38000.0
2015-01-14 09:55:00,33.21,33.23,33.15,33.21,62000.0,28.7059,28.7232,28.654,28.7059,62000.0
2015-01-14 10:00:00,33.21,33.26,33.18,33.18,43600.0,28.7059,28.7491,28.68,28.68,43600.0
2015-01-14 10:05:00,33.19,33.23,33.13,33.23,176800.0,28.6886,28.7232,28.6367,28.7232,176800.0
2015-01-14 10:10:00,33.24,33.32,33.2,33.21,67600.0,28.7318,28.801,28.6972,28.7059,67600.0
2015-01-14 10:15:00,33.2,33.24,33.16,33.18,125800.0,28.6972,28.7318,28.6627,28.68,125800.0
2015-01-14 10:20:00,33.17,33.21,33.17,33.18,66800.0,28.6713,28.7059,28.6713,28.68,66800.0
2015-01-14 10:25:00,33.18,33.22,33.18,33.19,91400.0,28.68,28.7145,28.68,28.6886,91400.0
2015-01-14 10:30:00,33.19,33.21,33.13,33.19,132400.0,28.6886,28.7059,28.6367,28.6886,132400.0
2015-01-14 10:35:00,33.19,33.2,33.13,33.14,70200.0,28.6886,28.6972,28.6367,28.6454,70200.0
2015-01-14 10:40:00,33.14,33.17,33.13,33.15,91800.0,28.6454,28.6713,28.6367,28.654,91800.0
2015-01-14 10:45:00,33.16,33.17,33.13,33.15,75600.0,28.6627,28.6713,28.6367,28.654,75600.0
2015-01-14 10:50:00,33.14,33.17,33.13,33.13,64200.0,28.6454,28.6713,28.6367,28.6367,64200.0
2015-01-14 10:55:00,33.14,33.17,33.13,33.13,100800.0,28.6454,28.6713,28.6367,28.6367,100800.0
2015-01-14 11:00:00,33.14,33.15,33.1,33.1,146000.0,28.6454,28.654,28.6108,28.6108,146000.0
2015-01-14 11:05:00,33.1,33.12,33.06,33.08,112600.0,28.6108,28.6281,28.5762,28.5935,112600.0
2015-01-14 11:10:00,33.08,33.09,33.03,33.03,71200.0,28.5935,28.6022,28.5503,28.5503,71200.0
2015-01-14 11:15:00,33.03,33.07,33.02,33.02,73000.0,28.5503,28.5849,28.5417,28.5417,73000.0
2015-01-14 11:20:00,33.02,33.06,33.01,33.01,86600.0,28.5417,28.5762,28.533,28.533,86600.0
2015-01-14 11:25:00,33.01,33.02,32.98,32.98,75400.0,28.533,28.5417,28.5071,28.5071,75400.0
2015-01-14 11:30:00,32.98,33.03,32.97,32.99,58400.0,28.5071,28.5503,28.4984,28.5157,58400.0
2015-01-14 11:35:00,33.0,33.06,32.99,33.06,72000.0,28.5244,28.5762,28.5157,28.5762,72000.0
2015-01-14 11:40:00,33.06,33.08,33.03,33.04,75200.0,28.5762,28.5935,28.5503,28.5589,75200.0
2015-01-14 11:45:00,33.05,33.09,33.03,33.06,64000.0,28.5676,28.6022,28.5503,28.5762,64000.0
2015-01-14 11:50:00,33.06,33.11,33.04,33.05,31600.0,28.5762,28.6195,28.5589,28.5676,31600.0
2015-01-14 11:55:00,33.05,33.06,33.04,33.04,24600.0,28.5676,28.5762,28.5589,28.5589,24600.0
2015-01-14 12:00:00,33.04,33.07,33.02,33.06,36000.0,28.5589,28.5849,28.5417,28.5762,36000.0
2015-01-14 12:05:00,33.07,33.08,32.97,32.98,63000.0,28.5849,28.5935,28.4984,28.5071,63000.0
2015-01-14 12:10:00,32.98,32.98,32.95,32.95,66400.0,28.5071,28.5071,28.4812,28.4812,66400.0
2015-01-14 12:15:00,32.95,32.99,32.95,32.97,72600.0,28.4812,28.5157,28.4812,28.4984,72600.0
2015-01-14 12:20:00,32.97,32.98,32.96,32.96,77400.0,28.4984,28.5071,28.4898,28.4898,77400.0
2015-01-14 12:25:00,32.97,32.97,32.95,32.97,58400.0,28.4984,28.4984,28.4812,28.4984,58400.0
2015-01-14 12:30:00,32.97,32.99,32.97,32.98,54200.0,28.4984,28.5157,28.4984,28.5071,54200.0
2015-01-14 12:35:00,32.98,33.01,32.97,33.01,33400.0,28.5071,28.533,28.4984,28.533,33400.0
2015-01-14 12:40:00,33.0,33.04,32.98,32.99,43200.0,28.5244,28.5589,28.5071,28.5157,43200.0
2015-01-14 12:45:00,32.99,33.02,32.95,32.97,53600.0,28.5157,28.5417,28.4812,28.4984,53600.0
2015-01-14 12:50:00,32.97,32.97,32.92,32.93,49400.0,28.4984,28.4984,28.4552,28.4639,49400.0
2015-01-14 12:55:00,32.93,32.93,32.89,32.92,145000.0,28.4639,28.4639,28.4293,28.4552,145000.0
2015-01-14 13:00:00,32.92,32.94,32.89,32.9,88000.0,28.4552,28.4725,28.4293,28.4379,88000.0
2015-01-14 13:05:00,32.9,32.91,32.88,32.88,41400.0,28.4379,28.4466,28.4206,28.4206,41400.0
2015-01-14 13:10:00,32.88,32.95,32.88,32.94,119600.0,28.4206,28.4812,28.4206,28.4725,119600.0
2015-01-14 13:15:00,32.95,32.98,32.94,32.97,48200.0,28.4812,28.5071,28.4725,28.4984,48200.0
2015-01-14 13:20:00,32.97,32.97,32.93,32.94,22600.0,28.4984,28.4984,28.4639,28.4725,22600.0
2015-01-14 13:25:00,32.93,32.98,32.92,32.96,36000.0,28.4639,28.5071,28.4552,28.4898,36000.0
2015-01-14 13:30:00,32.96,32.99,32.93,32.98,58200.0,28.4898,28.5157,28.4639,28.5071,58200.0
2015-01-14 13:35:00,32.98,32.98,32.95,32.95,73800.0,28.5071,28.5071,28.4812,28.4812,73800.0
2015-01-14 13:40:00,32.94,32.94,32.88,32.89,45000.0,28.4725,28.4725,28.4206,28.4293,45000.0
2015-01-14 13:45:00,32.88,32.89,32.85,32.87,48400.0,28.4206,28.4293,28.3947,28.412,48400.0
2015-01-14 13:50:00,32.86,32.87,32.8,32.8,115000.0,28.4034,28.412,28.3515,28.3515,115000.0
2015-01-14 13:55:00,32.81,32.85,32.8,32.85,46800.0,28.3601,28.3947,28.3515,28.3947,46800.0
2015-01-14 14:00:00,32.85,32.92,32.85,32.92,44200.0,28.3947,28.4552,28.3947,28.4552,44200.0
2015-01-14 14:05:00,32.91,32.92,32.85,32.88,50800.0,28.4466,28.4552,28.3947,28.4206,50800.0
2015-01-14 14:10:00,32.88,32.93,32.87,32.93,86000.0,28.4206,28.4639,28.412,28.4639,86000.0
2015-01-14 14:15:00,32.94,32.99,32.91,32.99,73600.0,28.4725,28.5157,28.4466,28.5157,73600.0
2015-01-14 14:20:00,32.99,33.04,32.97,33.01,100000.0,28.5157,28.5589,28.4984,28.533,100000.0
2015-01-14 14:25:00,33.02,33.05,33.01,33.03,87000.0,28.5417,28.5676,28.533,28.5503,87000.0
2015-01-14 14:30:00,33.03,33.09,33.01,33.06,84800.0,28.5503,28.6022,28.533,28.5762,84800.0
2015-01-14 14:35:00,33.06,33.08,33.02,33.04,43400.0,28.5762,28.5935,28.5417,28.5589,43400.0
2015-01-14 14:40:00,33.04,33.08,33.01,33.03,75200.0,28.5589,28.5935,28.533,28.5503,75200.0
2015-01-14 14:45:00,33.03,33.08,33.03,33.05,58600.0,28.5503,28.5935,28.5503,28.5676,58600.0
2015-01-14 14:50:00,33.04,33.05,32.99,32.99,58000.0,28.5589,28.5676,28.5157,28.5157,58000.0
2015-01-14 14:55:00,32.99,33.04,32.99,33.02,50000.0,28.5157,28.5589,28.5157,28.5417,50000.0
2015-01-14 15:00:00,33.02,33.09,33.02,33.08,56600.0,28.5417,28.6022,28.5417,28.5935,56600.0
2015-01-14 15:05:00,33.08,33.09,33.05,33.08,80600.0,28.5935,28.6022,28.5676,28.5935,80600.0
2015-01-14 15:10:00,33.08,33.1,33.04,33.09,66800.0,28.5935,28.6108,28.5589,28.6022,66800.0
2015-01-14 15:15:00,33.1,33.22,33.1,33.19,104400.0,28.6108,28.7145,28.6108,28.6886,104400.0
2015-01-14 15:20:00,33.19,33.21,33.16,33.2,92600.0,28.6886,28.7059,28.6627,28.6972,92600.0
2015-01-14 15:25:00,33.2,33.2,33.12,33.15,85800.0,28.6972,28.6972,28.6281,28.654,85800.0
2015-01-14 15:30:00,33.15,33.18,33.08,33.1,88400.0,28.654,28.68,28.5935,28.6108,88400.0
2015-01-14 15:35:00,33.1,33.13,33.08,33.1,209600.0,28.6108,28.6367,28.5935,28.6108,209600.0
2015-01-14 15:40:00,33.11,33.15,33.09,33.11,86800.0,28.6195,28.654,28.6022,28.6195,86800.0
2015-01-14 15:45:00,33.1,33.15,33.09,33.13,144000.0,28.6108,28.654,28.6022,28.6367,144000.0
2015-01-14 15:50:00,33.12,33.16,33.11,33.12,144200.0,28.6281,28.6627,28.6195,28.6281,144200.0
2015-01-14 15:55:00,33.12,33.13,33.09,33.12,241800.0,28.6281,28.6367,28.6022,28.6281,241800.0
2015-01-15 09:30:00,33.3,33.52,33.3,33.49,173800.0,28.7837,28.9738,28.7837,28.9479,173800.0
2015-01-15 09:35:00,33.47,33.48,33.28,33.3,87200.0,28.9306,28.9393,28.7664,28.7837,87200.0
2015-01-15 09:40:00,33.29,33.36,33.25,33.29,76200.0,28.775,28.8355,28.7405,28.775,76200.0
2015-01-15 09:45:00,33.27,33.36,33.26,33.29,62400.0,28.7578,28.8355,28.7491,28.775,62400.0
2015-01-15 09:50:00,33.29,33.31,33.23,33.23,103200.0,28.775,28.7923,28.7232,28.7232,103200.0
2015-01-15 09:55:00,33.24,33.24,33.09,33.18,37400.0,28.7318,28.7318,28.6022,28.68,37400.0
2015-01-15 10:00:00,33.17,33.19,33.1,33.17,53800.0,28.6713,28.6886,28.6108,28.6713,53800.0
2015-01-15 10:05:00,33.17,33.26,33.13,33.26,38400.0,28.6713,28.7491,28.6367,28.7491,38400.0
2015-01-15 10:10:00,33.25,33.27,33.13,33.2,68000.0,28.7405,28.7578,28.6367,28.6972,68000.0
2015-01-15 10:15:00,33.2,33.2,33.13,33.16,36600.0,28.6972,28.6972,28.6367,28.6627,36600.0
2015-01-15 10:20:00,33.16,33.18,33.1,33.1,52000.0,28.6627,28.68,28.6108,28.6108,52000.0
2015-01-15 10:25:00,33.1,33.14,33.07,33.13,86000.0,28.6108,28.6454,28.5849,28.6367,86000.0
2015-01-15 10:30:00,33.13,33.22,33.13,33.19,44600.0,28.6367,28.7145,28.6367,28.6886,44600.0
2015-01-15 10:35:00,33.19,33.24,33.18,33.24,45000.0,28.6886,28.7318,28.68,28.7318,45000.0
2015-01-15 10:40:00,33.23,33.24,33.18,33.19,47600.0,28.7232,28.7318,28.68,28.6886,47600.0
2015-01-15 10:45:00,33.19,33.24,33.17,33.17,38400.0,28.6886,28.7318,28.6713,28.6713,38400.0
2015-01-15 10:50:00,33.17,33.22,33.17,33.2,49600.0,28.6713,28.7145,28.6713,28.6972,49600.0
2015-01-15 10:55:00,33.2,33.2,33.13,33.14,48800.0,28.6972,28.6972,28.6367,28.6454,48800.0
2015-01-15 11:00:00,33.14,33.15,33.08,33.1,35400.0,28.6454,28.654,28.5935,28.6108,35400.0
2015-01-15 11:05:00,33.1,33.11,33.02,33.07,28800.0,28.6108,28.6195,28.5417,28.5849,28800.0
2015-01-15 11:10:00,33.06,33.09,33.05,33.07,35200.0,28.5762,28.6022,28.5676,28.5849,35200.0
2015-01-15 11:15:00,33.07,33.07,32.97,32.98,36400.0,28.5849,28.5849,28.4984,28.5071,36400.0
2015-01-15 11:20:00,32.98,32.99,32.94,32.95,32000.0,28.5071,28.5157,28.4725,28.4812,32000.0
2015-01-15 11:25:00,32.95,33.02,32.95,32.99,41800.0,28.4812,28.5417,28.4812,28.5157,41800.0
2015-01-15 11:30:00,32.99,33.04,32.96,33.02,39600.0,28.5157,28.5589,28.4898,28.5417,39600.0
2015-01-15 11:35:00,33.02,33.02,32.9,32.92,37600.0,28.5417,28.5417,28.4379,28.4552,37600.0
2015-01-15 11:40:00,32.92,33.01,32.91,33.01,39200.0,28.4552,28.533,28.4466,28.533,39200.0
2015-01-15 11:45:00,33.01,33.02,32.99,33.01,39000.0,28.533,28.5417,28.5157,28.533,39000.0
2015-01-15 11:50:00,33.0,33.01,32.95,32.99,30800.0,28.5244,28.533,28.4812,28.5157,30800.0
2015-01-15 11:55:00,32.99,33.0,32.94,32.97,31800.0,28.5157,28.5244,28.4725,28.4984,31800.0
2015-01-15 12:00:00,32.97,33.02,32.96,32.98,34800.0,28.4984,28.5417,28.4898,28.5071,34800.0
2015-01-15 12:05:00,32.98,33.01,32.96,33.01,22200.0,28.5071,28.533,28.4898,28.533,22200.0
2015-01-15 12:10:00,33.01,33.03,32.97,32.98,26200.0,28.533,28.5503,28.4984,28.5071,26200.0
2015-01-15 12:15:00,32.99,32.99,32.9,32.9,25000.0,28.5157,28.5157,28.4379,28.4379,25000.0
2015-01-15 12:20:00,32.91,32.94,32.9,32.92,48400.0,28.4466,28.4725,28.4379,28.4552,48400.0
2015-01-15 12:25:00,32.92,32.98,32.92,32.96,35600.0,28.4552,28.5071,28.4552,28.4898,35600.0
2015-01-15 12:30:00,32.95,32.95,32.92,32.94,50000.0,28.4812,28.4812,28.4552,28.4725,50000.0
2015-01-15 12:35:00,32.94,32.94,32.89,32.91,30800.0,28.4725,28.4725,28.4293,28.4466,30800.0
2015-01-15 12:40:00,32.9,32.9,32.83,32.85,34400.0,28.4379,28.4379,28.3774,28.3947,34400.0
2015-01-15 12:45:00,32.84,32.85,32.8,32.85,53400.0,28.3861,28.3947,28.3515,28.3947,53400.0
2015-01-15 12:50:00,32.84,32.85,32.81,32.85,29000.0,28.3861,28.3947,28.3601,28.3947,29000.0
2015-01-15 12:55:00,32.85,32.86,32.83,32.84,51800.0,28.3947,28.4034,28.3774,28.3861,51800.0
2015-01-15 13:00:00,32.84,32.84,32.77,32.81,219600.0,28.3861,28.3861,28.3256,28.3601,219600.0
2015-01-15 13:05:00,32.82,32.85,32.82,32.83,34800.0,28.3688,28.3947,28.3688,28.3774,34800.0
2015-01-15 13:10:00,32.83,32.88,32.83,32.88,33800.0,28.3774,28.4206,28.3774,28.4206,33800.0
2015-01-15 13:15:00,32.88,32.91,32.88,32.88,39400.0,28.4206,28.4466,28.4206,28.4206,39400.0
2015-01-15 13:20:00,32.88,32.89,32.79,32.79,63400.0,28.4206,28.4293,28.3429,28.3429,63400.0
2015-01-15 13:25:00,32.8,32.82,32.77,32.78,52400.0,28.3515,28.3688,28.3256,28.3342,52400.0
2015-01-15 13:30:00,32.77,32.81,32.76,32.8,72000.0,28.3256,28.3601,28.3169,28.3515,72000.0
2015-01-15 13:35:00,32.79,32.84,32.78,32.8,50200.0,28.3429,28.3861,28.3342,28.3515,50200.0
2015-01-15 13:40:00,32.8,32.84,32.8,32.81,51200.0,28.3515,28.3861,28.3515,28.3601,51200.0
2015-01-15 13:45:00,32.81,32.82,32.78,32.82,50400.0,28.3601,28.3688,28.3342,28.3688,50400.0
2015-01-15 13:50:00,32.82,32.88,32.82,32.88,46200.0,28.3688,28.4206,28.3688,28.4206,46200.0
2015-01-15 13:55:00,32.88,32.88,32.81,32.81,55600.0,28.4206,28.4206,28.3601,28.3601,55600.0
2015-01-15 14:00:00,32.81,32.83,32.77,32.81,64000.0,28.3601,28.3774,28.3256,28.3601,64000.0
2015-01-15 14:05:00,32.81,32.83,32.79,32.81,67000.0,28.3601,28.3774,28.3429,28.3601,67000.0
2015-01-15 14:10:00,32.81,32.81,32.77,32.79,52400.0,28.3601,28.3601,28.3256,28.3429,52400.0
2015-01-15 14:15:00,32.79,32.81,32.75,32.76,69200.0,28.3429,28.3601,28.3083,28.3169,69200.0
2015-01-15 14:20:00,32.76,32.78,32.75,32.77,122000.0,28.3169,28.3342,28.3083,28.3256,122000.0
2015-01-15 14:25:00,32.78,32.82,32.78,32.8,69800.0,28.3342,28.3688,28.3342,28.3515,69800.0
2015-01-15 14:30:00,32.8,32.85,32.78,32.85,65000.0,28.3515,28.3947,28.3342,28.3947,65000.0
2015-01-15 14:35:00,32.85,32.86,32.8,32.82,94400.0,28.3947,28.4034,28.3515,28.3688,94400.0
2015-01-15 14:40:00,32.82,32.82,32.8,32.82,54800.0,28.3688,28.3688,28.3515,28.3688,54800.0
2015-01-15 14:45:00,32.82,32.82,32.78,32.79,74200.0,28.3688,28.3688,28.3342,28.3429,74200.0
2015-01-15 14:50:00,32.79,32.82,32.78,32.78,46200.0,28.3429,28.3688,28.3342,28.3342,46200.0
2015-01-15 14:55:00,32.79,32.87,32.79,32.85,237000.0,28.3429,28.412,28.3429,28.3947,237000.0
2015-01-15 15:00:00,32.85,32.88,32.81,32.82,117600.0,28.3947,28.4206,28.3601,28.3688,117600.0
2015-01-15 15:05:00,32.82,32.83,32.77,32.79,93400.0,28.3688,28.3774,28.3256,28.3429,93400.0
2015-01-15 15:10:00,32.79,32.79,32.75,32.76,100000.0,28.3429,28.3429,28.3083,28.3169,100000.0
2015-01-15 15:15:00,32.75,32.77,32.74,32.77,131400.0,28.3083,28.3256,28.2996,28.3256,131400.0
2015-01-15 15:20:00,32.77,32.77,32.75,32.77,106600.0,28.3256,28.3256,28.3083,28.3256,106600.0
2015-01-15 15:25:00,32.77,32.82,32.77,32.82,88600.0,28.3256,28.3688,28.3256,28.3688,88600.0
2015-01-15 15:30:00,32.82,32.82,32.76,32.81,158200.0,28.3688,28.3688,28.3169,28.3601,158200.0
2015-01-15 15:35:00,32.81,32.81,32.74,32.75,150000.0,28.3601,28.3601,28.2996,28.3083,150000.0
2015-01-15 15:40:00,32.75,32.79,32.74,32.76,136200.0,28.3083,28.3429,28.2996,28.3169,136200.0
2015-01-15 15:45:00,32.75,32.77,32.73,32.74,261600.0,28.3083,28.3256,28.291,28.2996,261600.0
2015-01-15 15:50:00,32.74,32.75,32.67,32.68,282600.0,28.2996,28.3083,28.2391,28.2478,282600.0
2015-01-15 15:55:00,32.67,32.68,32.63,32.64,374800.0,28.2391,28.2478,28.2046,28.2132,374800.0
2015-01-16 09:30:00,32.66,32.85,32.55,32.8,558200.0,28.2305,28.3947,28.1354,28.3515,558200.0
2015-01-16 09:35:00,32.82,32.88,32.72,32.74,75600.0,28.3688,28.4206,28.2823,28.2996,75600.0
2015-01-16 09:40:00,32.72,32.85,32.68,32.85,93200.0,28.2823,28.3947,28.2478,28.3947,93200.0
2015-01-16 09:45:00,32.84,32.87,32.81,32.87,72000.0,28.3861,28.412,28.3601,28.412,72000.0
2015-01-16 09:50:00,32.86,32.88,32.83,32.87,64200.0,28.4034,28.4206,28.3774,28.412,64200.0
2015-01-16 09:55:00,32.87,32.88,32.81,32.87,119000.0,28.412,28.4206,28.3601,28.412,119000.0
2015-01-16 10:00:00,32.87,32.9,32.77,32.8,143600.0,28.412,28.4379,28.3256,28.3515,143600.0
2015-01-16 10:05:00,32.79,32.8,32.74,32.76,138600.0,28.3429,28.3515,28.2996,28.3169,138600.0
2015-01-16 10:10:00,32.76,32.78,32.66,32.67,98000.0,28.3169,28.3342,28.2305,28.2391,98000.0
2015-01-16 10:15:00,32.67,32.76,32.66,32.76,79800.0,28.2391,28.3169,28.2305,28.3169,79800.0
2015-01-16 10:20:00,32.75,32.83,32.74,32.82,52800.0,28.3083,28.3774,28.2996,28.3688,52800.0
2015-01-16 10:25:00,32.83,32.88,32.82,32.83,50200.0,28.3774,28.4206,28.3688,28.3774,50200.0
2015-01-16 10:30:00,32.83,32.89,32.81,32.87,83400.0,28.3774,28.4293,28.3601,28.412,83400.0
2015-01-16 10:35:00,32.87,32.89,32.85,32.87,83400.0,28.412,28.4293,28.3947,28.412,83400.0
2015-01-16 10:40:00,32.87,32.91,32.85,32.91,42600.0,28.412,28.4466,28.3947,28.4466,42600.0
2015-01-16 10:45:00,32.92,32.98,32.89,32.92,65000.0,28.4552,28.5071,28.4293,28.4552,65000.0
2015-01-16 10:50:00,32.91,32.96,32.88,32.96,45200.0,28.4466,28.4898,28.4206,28.4898,45200.0
2015-01-16 10:55:00,32.95,33.06,32.95,33.06,49000.0,28.4812,28.5762,28.4812,28.5762,49000.0
2015-01-16 11:00:00,33.05,33.1,33.04,33.05,52000.0,28.5676,28.6108,28.5589,28.5676,52000.0
2015-01-16 11:05:00,33.06,33.06,32.99,33.01,56000.0,28.5762,28.5762,28.5157,28.533,56000.0
2015-01-16 11:10:00,33.01,33.01,32.94,32.95,43600.0,28.533,28.533,28.4725,28.4812,43600.0
2015-01-16 11:15:00,32.94,33.05,32.93,33.02,39000.0,28.4725,28.5676,28.4639,28.5417,39000.0
2015-01-16 11:20:00,33.02,33.05,33.01,33.05,35200.0,28.5417,28.5676,28.533,28.5676,35200.0
2015-01-16 11:25:00,33.05,33.05,32.99,33.01,48800.0,28.5676,28.5676,28.5157,28.533,48800.0
2015-01-16 11:30:00,33.01,33.07,32.99,33.05,78000.0,28.533,28.5849,28.5157,28.5676,78000.0
2015-01-16 11:35:00,33.05,33.12,33.04,33.11,43800.0,28.5676,28.6281,28.5589,28.6195,43800.0
2015-01-16 11:40:00,33.11,33.17,33.1,33.15,71000.0,28.6195,28.6713,28.6108,28.654,71000.0
2015-01-16 11:45:00,33.16,33.16,33.1,33.1,52800.0,28.6627,28.6627,28.6108,28.6108,52800.0
2015-01-16 11:50:00,33.09,33.1,33.08,33.09,33400.0,28.6022,28.6108,28.5935,28.6022,33400.0
2015-01-16 11:55:00,33.09,33.12,33.08,33.1,37800.0,28.6022,28.6281,28.5935,28.6108,37800.0
2015-01-16 12:00:00,33.1,33.16,33.09,33.13,48000.0,28.6108,28.6627,28.6022,28.6367,48000.0
2015-01-16 12:05:00,33.13,33.17,33.12,33.12,29600.0,28.6367,28.6713,28.6281,28.6281,29600.0
2015-01-16 12:10:00,33.12,33.15,33.1,33.13,28800.0,28.6281,28.654,28.6108,28.6367,28800.0
2015-01-16 12:15:00,33.13,33.13,33.1,33.1,21800.0,28.6367,28.6367,28.6108,28.6108,21800.0
2015-01-16 12:20:00,33.1,33.1,33.08,33.09,19200.0,28.6108,28.6108,28.5935,28.6022,19200.0
2015-01-16 12:25:00,33.08,33.12,33.08,33.1,23600.0,28.5935,28.6281,28.5935,28.6108,23600.0
2015-01-16 12:30:00,33.1,33.14,33.09,33.14,27000.0,28.6108,28.6454,28.6022,28.6454,27000.0
2015-01-16 12:35:00,33.15,33.17,33.13,33.17,32000.0,28.654,28.6713,28.6367,28.6713,32000.0
2015-01-16 12:40:00,33.17,33.22,33.17,33.21,54000.0,28.6713,28.7145,28.6713,28.7059,54000.0
2015-01-16 12:45:00,33.21,33.22,33.19,33.22,23400.0,28.7059,28.7145,28.6886,28.7145,23400.0
2015-01-16 12:50:00,33.22,33.27,33.22,33.24,59800.0,28.7145,28.7578,28.7145,28.7318,59800.0
2015-01-16 12:55:00,33.24,33.26,33.23,33.24,29800.0,28.7318,28.7491,28.7232,28.7318,29800.0
2015-01-16 13:00:00,33.24,33.26,33.21,33.22,42600.0,28.7318,28.7491,28.7059,28.7145,42600.0
2015-01-16 13:05:00,33.22,33.24,33.2,33.22,37400.0,28.7145,28.7318,28.6972,28.7145,37400.0
2015-01-16 13:10:00,33.22,33.23,33.2,33.21,29800.0,28.7145,28.7232,28.6972,28.7059,29800.0
2015-01-16 13:15:00,33.2,33.2,33.16,33.16,33400.0,28.6972,28.6972,28.6627,28.6627,33400.0
2015-01-16 13:20:00,33.17,33.19,33.15,33.18,51600.0,28.6713,28.6886,28.654,28.68,51600.0
2015-01-16 13:25:00,33.18,33.2,33.15,33.2,55000.0,28.68,28.6972,28.654,28.6972,55000.0
2015-01-16 13:30:00,33.19,33.24,33.17,33.24,28200.0,28.6886,28.7318,28.6713,28.7318,28200.0
2015-01-16 13:35:00,33.24,33.26,33.23,33.25,35600.0,28.7318,28.7491,28.7232,28.7405,35600.0
2015-01-16 13:40:00,33.25,33.26,33.23,33.26,33400.0,28.7405,28.7491,28.7232,28.7491,33400.0
2015-01-16 13:45:00,33.25,33.29,33.24,33.27,38800.0,28.7405,28.775,28.7318,28.7578,38800.0
2015-01-16 13:50:00,33.28,33.29,33.26,33.29,28400.0,28.7664,28.775,28.7491,28.775,28400.0
2015-01-16 13:55:00,33.29,33.3,33.27,33.3,47800.0,28.775,28.7837,28.7578,28.7837,47800.0
2015-01-16 14:00:00,33.3,33.31,33.27,33.29,43000.0,28.7837,28.7923,28.7578,28.775,43000.0
2015-01-16 14:05:00,33.29,33.29,33.24,33.24,35000.0,28.775,28.775,28.7318,28.7318,35000.0
2015-01-16 14:10:00,33.23,33.24,33.19,33.2,44000.0,28.7232,28.7318,28.6886,28.6972,44000.0
2015-01-16 14:15:00,33.2,33.22,33.19,33.2,63800.0,28.6972,28.7145,28.6886,28.6972,63800.0
2015-01-16 14:20:00,33.2,33.2,33.17,33.17,39400.0,28.6972,28.6972,28.6713,28.6713,39400.0
2015-01-16 14:25:00,33.18,33.19,33.15,33.19,43000.0,28.68,28.6886,28.654,28.6886,43000.0
2015-01-16 14:30:00,33.19,33.2,33.16,33.19,22000.0,28.6886,28.6972,28.6627,28.6886,22000.0
2015-01-16 14:35:00,33.2,33.21,33.19,33.2,45800.0,28.6972,28.7059,28.6886,28.6972,45800.0
2015-01-16 14:40:00,33.2,33.2,33.17,33.19,90600.0,28.6972,28.6972,28.6713,28.6886,90600.0
2015-01-16 14:45:00,33.19,33.19,33.17,33.17,33000.0,28.6886,28.6886,28.6713,28.6713,33000.0
2015-01-16 14:50:00,33.18,33.21,33.17,33.19,132800.0,28.68,28.7059,28.6713,28.6886,132800.0
2015-01-16 14:55:00,33.19,33.2,33.18,33.19,164600.0,28.6886,28.6972,28.68,28.6886,164600.0
2015-01-16 15:00:00,33.19,33.19,33.16,33.17,95000.0,28.6886,28.6886,28.6627,28.6713,95000.0
2015-01-16 15:05:00,33.17,33.17,33.15,33.15,95400.0,28.6713,28.6713,28.654,28.654,95400.0
2015-01-16 15:10:00,33.15,33.16,33.13,33.15,81000.0,28.654,28.6627,28.6367,28.654,81000.0
2015-01-16 15:15:00,33.14,33.15,33.13,33.15,111800.0,28.6454,28.654,28.6367,28.654,111800.0
2015-01-16 15:20:00,33.14,33.2,33.14,33.2,90400.0,28.6454,28.6972,28.6454,28.6972,90400.0
2015-01-16 15:25:00,33.2,33.2,33.19,33.19,64400.0,28.6972,28.6972,28.6886,28.6886,64400.0
2015-01-16 15:30:00,33.19,33.24,33.19,33.24,87800.0,28.6886,28.7318,28.6886,28.7318,87800.0
2015-01-16 15:35:00,33.24,33.31,33.24,33.3,84600.0,28.7318,28.7923,28.7318,28.7837,84600.0
2015-01-16 15:40:00,33.3,33.31,33.29,33.31,92200.0,28.7837,28.7923,28.775,28.7923,92200.0
2015-01-16 15:45:00,33.32,33.38,33.32,33.36,204000.0,28.801,28.8528,28.801,28.8355,204000.0
2015-01-16 15:50:00,33.36,33.41,33.35,33.41,139200.0,28.8355,28.8788,28.8269,28.8788,139200.0
2015-01-16 15:55:00,33.41,33.44,33.37,33.37,331000.0,28.8788,28.9047,28.8442,28.8442,331000.0
2015-01-20 09:30:00,33.57,33.6,33.48,33.57,126200.0,29.0171,29.043,28.9393,29.0171,126200.0
2015-01-20 09:35:00,33.53,33.57,33.33,33.37,64400.0,28.9825,29.0171,28.8096,28.8442,64400.0
2015-01-20 09:40:00,33.38,33.48,33.38,33.45,47800.0,28.8528,28.9393,28.8528,28.9133,47800.0
2015-01-20 09:45:00,33.46,33.48,33.37,33.38,46200.0,28.922,28.9393,28.8442,28.8528,46200.0
2015-01-20 09:50:00,33.38,33.38,33.26,33.28,49600.0,28.8528,28.8528,28.7491,28.7664,49600.0
2015-01-20 09:55:00,33.27,33.29,33.22,33.24,83600.0,28.7578,28.775,28.7145,28.7318,83600.0
2015-01-20 10:00:00,33.24,33.24,33.13,33.18,53800.0,28.7318,28.7318,28.6367,28.68,53800.0
2015-01-20 10:05:00,33.17,33.31,33.17,33.3,29000.0,28.6713,28.7923,28.6713,28.7837,29000.0
2015-01-20 10:10:00,33.31,33.37,33.27,33.35,49000.0,28.7923,28.8442,28.7578,28.8269,49000.0
2015-01-20 10:15:00,33.35,33.35,33.24,33.26,46400.0,28.8269,28.8269,28.7318,28.7491,46400.0
2015-01-20 10:20:00,33.27,33.27,33.21,33.24,43800.0,28.7578,28.7578,28.7059,28.7318,43800.0
2015-01-20 10:25:00,33.23,33.32,33.23,33.28,49400.0,28.7232,28.801,28.7232,28.7664,49400.0
2015-01-20 10:30:00,33.27,33.29,33.19,33.19,47000.0,28.7578,28.775,28.6886,28.6886,47000.0
2015-01-20 10:35:00,33.2,33.22,33.13,33.13,81400.0,28.6972,28.7145,28.6367,28.6367,81400.0
2015-01-20 10:40:00,33.13,33.13,33.04,33.08,58400.0,28.6367,28.6367,28.5589,28.5935,58400.0
2015-01-20 10:45:00,33.08,33.11,33.06,33.1,47800.0,28.5935,28.6195,28.5762,28.6108,47800.0
2015-01-20 10:50:00,33.1,33.1,33.06,33.09,66000.0,28.6108,28.6108,28.5762,28.6022,66000.0
2015-01-20 10:55:00,33.09,33.12,33.05,33.11,68400.0,28.6022,28.6281,28.5676,28.6195,68400.0
2015-01-20 11:00:00,33.1,33.1,33.04,33.08,46600.0,28.6108,28.6108,28.5589,28.5935,46600.0
2015-01-20 11:05:00,33.08,33.14,33.05,33.13,61800.0,28.5935,28.6454,28.5676,28.6367,61800.0
2015-01-20 11:10:00,33.13,33.13,33.1,33.1,28000.0,28.6367,28.6367,28.6108,28.6108,28000.0
2015-01-20 11:15:00,33.1,33.1,33.04,33.08,56200.0,28.6108,28.6108,28.5589,28.5935,56200.0
2015-01-20 11:20:00,33.08,33.09,33.03,33.04,45400.0,28.5935,28.6022,28.5503,28.5589,45400.0
2015-01-20 11:25:00,33.04,33.06,33.01,33.06,55200.0,28.5589,28.5762,28.533,28.5762,55200.0
2015-01-20 11:30:00,33.06,33.06,32.99,33.0,43800.0,28.5762,28.5762,28.5157,28.5244,43800.0
2015-01-20 11:35:00,33.0,33.02,32.98,32.99,44200.0,28.5244,28.5417,28.5071,28.5157,44200.0
2015-01-20 11:40:00,32.99,32.99,32.94,32.95,39400.0,28.5157,28.5157,28.4725,28.4812,39400.0
2015-01-20 11:45:00,32.95,32.95,32.85,32.88,72400.0,28.4812,28.4812,28.3947,28.4206,72400.0
2015-01-20 11:50:00,32.87,32.89,32.85,32.88,52600.0,28.412,28.4293,28.3947,28.4206,52600.0
2015-01-20 11:55:00,32.88,32.99,32.88,32.99,40000.0,28.4206,28.5157,28.4206,28.5157,40000.0
2015-01-20 12:00:00,32.99,32.99,32.97,32.97,29200.0,28.5157,28.5157,28.4984,28.4984,29200.0
2015-01-20 12:05:00,32.96,32.99,32.94,32.97,31200.0,28.4898,28.5157,28.4725,28.4984,31200.0
2015-01-20 12:10:00,32.96,32.98,32.94,32.97,37000.0,28.4898,28.5071,28.4725,28.4984,37000.0
2015-01-20 12:15:00,32.97,33.01,32.95,32.99,46200.0,28.4984,28.533,28.4812,28.5157,46200.0
2015-01-20 12:20:00,32.99,32.99,32.95,32.96,21400.0,28.5157,28.5157,28.4812,28.4898,21400.0
2015-01-20 12:25:00,32.97,32.97,32.95,32.95,21600.0,28.4984,28.4984,28.4812,28.4812,21600.0
2015-01-20 12:30:00,32.95,32.98,32.95,32.98,54800.0,28.4812,28.5071,28.4812,28.5071,54800.0
2015-01-20 12:35:00,32.98,32.98,32.94,32.95,38600.0,28.5071,28.5071,28.4725,28.4812,38600.0
2015-01-20 12:40:00,32.96,32.97,32.93,32.94,38000.0,28.4898,28.4984,28.4639,28.4725,38000.0
2015-01-20 12:45:00,32.94,33.02,32.94,33.01,26000.0,28.4725,28.5417,28.4725,28.533,26000.0
2015-01-20 12:50:00,33.0,33.01,32.97,32.97,24400.0,28.5244,28.533,28.4984,28.4984,24400.0
2015-01-20 12:55:00,32.98,32.99,32.95,32.96,35400.0,28.5071,28.5157,28.4812,28.4898,35400.0
2015-01-20 13:00:00,32.96,32.99,32.96,32.98,28800.0,28.4898,28.5157,28.4898,28.5071,28800.0
2015-01-20 13:05:00,32.98,32.99,32.93,32.93,44400.0,28.5071,28.5157,28.4639,28.4639,44400.0
2015-01-20 13:10:00,32.92,32.99,32.92,32.96,48000.0,28.4552,28.5157,28.4552,28.4898,48000.0
2015-01-20 13:15:00,32.96,32.99,32.95,32.98,55800.0,28.4898,28.5157,28.4812,28.5071,55800.0
2015-01-20 13:20:00,32.98,33.08,32.98,33.07,54000.0,28.5071,28.5935,28.5071,28.5849,54000.0
2015-01-20 13:25:00,33.07,33.1,33.06,33.07,51200.0,28.5849,28.6108,28.5762,28.5849,51200.0
2015-01-20 13:30:00,33.07,33.1,33.06,33.09,40800.0,28.5849,28.6108,28.5762,28.6022,40800.0
2015-01-20 13:35:00,33.09,33.1,33.08,33.09,31800.0,28.6022,28.6108,28.5935,28.6022,31800.0
2015-01-20 13:40:00,33.09,33.12,33.08,33.11,53200.0,28.6022,28.6281,28.5935,28.6195,53200.0
2015-01-20 13:45:00,33.1,33.12,33.09,33.09,36000.0,28.6108,28.6281,28.6022,28.6022,36000.0
2015-01-20 13:50:00,33.09,33.1,33.04,33.05,63600.0,28.6022,28.6108,28.5589,28.5676,63600.0
2015-01-20 13:55:00,33.05,33.06,33.02,33.03,44600.0,28.5676,28.5762,28.5417,28.5503,44600.0
2015-01-20 14:00:00,33.03,33.1,33.01,33.08,63400.0,28.5503,28.6108,28.533,28.5935,63400.0
2015-01-20 14:05:00,33.08,33.1,33.06,33.07,50800.0,28.5935,28.6108,28.5762,28.5849,50800.0
2015-01-20 14:10:00,33.07,33.08,33.05,33.08,34200.0,28.5849,28.5935,28.5676,28.5935,34200.0
2015-01-20 14:15:00,33.07,33.07,33.03,33.06,40800.0,28.5849,28.5849,28.5503,28.5762,40800.0
2015-01-20 14:20:00,33.06,33.07,33.03,33.05,35200.0,28.5762,28.5849,28.5503,28.5676,35200.0
2015-01-20 14:25:00,33.05,33.07,33.03,33.07,47200.0,28.5676,28.5849,28.5503,28.5849,47200.0
2015-01-20 14:30:00,33.07,33.13,33.07,33.13,59800.0,28.5849,28.6367,28.5849,28.6367,59800.0
2015-01-20 14:35:00,33.13,33.19,33.13,33.18,27400.0,28.6367,28.6886,28.6367,28.68,27400.0
2015-01-20 14:40:00,33.19,33.23,33.18,33.2,46400.0,28.6886,28.7232,28.68,28.6972,46400.0
2015-01-20 14:45:00,33.2,33.22,33.19,33.21,70000.0,28.6972,28.7145,28.6886,28.7059,70000.0
2015-01-20 14:50:00,33.22,33.22,33.17,33.17,78400.0,28.7145,28.7145,28.6713,28.6713,78400.0
2015-01-20 14:55:00,33.17,33.17,33.14,33.17,75000.0,28.6713,28.6713,28.6454,28.6713,75000.0
2015-01-20 15:00:00,33.17,33.18,33.15,33.16,55400.0,28.6713,28.68,28.654,28.6627,55400.0
2015-01-20 15:05:00,33.15,33.17,33.15,33.16,116000.0,28.654,28.6713,28.654,28.6627,116000.0
2015-01-20 15:10:00,33.16,33.17,33.14,33.16,67400.0,28.6627,28.6713,28.6454,28.6627,67400.0
2015-01-20 15:15:00,33.16,33.18,33.15,33.17,76400.0,28.6627,28.68,28.654,28.6713,76400.0
2015-01-20 15:20:00,33.17,33.18,33.13,33.15,86800.0,28.6713,28.68,28.6367,28.654,86800.0
2015-01-20 15:25:00,33.15,33.17,33.15,33.17,64600.0,28.654,28.6713,28.654,28.6713,64600.0
2015-01-20 15:30:00,33.16,33.17,33.11,33.14,117800.0,28.6627,28.6713,28.6195,28.6454,117800.0
2015-01-20 15:35:00,33.14,33.18,33.13,33.16,77000.0,28.6454,28.68,28.6367,28.6627,77000.0
2015-01-20 15:40:00,33.16,33.18,33.13,33.14,111200.0,28.6627,28.68,28.6367,28.6454,111200.0
2015-01-20 15:45:00,33.13,33.15,33.12,33.13,151200.0,28.6367,28.654,28.6281,28.6367,151200.0
2015-01-20 15:50:00,33.13,33.15,33.09,33.1,160200.0,28.6367,28.654,28.6022,28.6108,160200.0
2015-01-20 15:55:00,33.1,33.13,33.09,33.1,363000.0,28.6108,28.6367,28.6022,28.6108,363000.0
2015-01-21 09:30:00,33.04,33.16,32.96,33.05,164000.0,28.5589,28.6627,28.4898,28.5676,164000.0
2015-01-21 09:35:00,33.03,33.32,32.98,33.21,76000.0,28.5503,28.801,28.5071,28.7059,76000.0
2015-01-21 09:40:00,33.3,33.41,33.26,33.36,124400.0,28.7837,28.8788,28.7491,28.8355,124400.0
2015-01-21 09:45:00,33.37,33.4,33.25,33.27,109200.0,28.8442,28.8701,28.7405,28.7578,109200.0
2015-01-21 09:50:00,33.27,33.3,33.19,33.2,33800.0,28.7578,28.7837,28.6886,28.6972,33800.0
2015-01-21 09:55:00,33.22,33.24,33.08,33.1,66600.0,28.7145,28.7318,28.5935,28.6108,66600.0
2015-01-21 10:00:00,33.12,33.19,33.1,33.13,35800.0,28.6281,28.6886,28.6108,28.6367,35800.0
2015-01-21 10:05:00,33.15,33.18,33.12,33.12,56800.0,28.654,28.68,28.6281,28.6281,56800.0
2015-01-21 10:10:00,33.12,33.15,33.08,33.14,55400.0,28.6281,28.654,28.5935,28.6454,55400.0
2015-01-21 10:15:00,33.14,33.17,33.1,33.12,63600.0,28.6454,28.6713,28.6108,28.6281,63600.0
2015-01-21 10:20:00,33.12,33.17,33.11,33.16,32200.0,28.6281,28.6713,28.6195,28.6627,32200.0
2015-01-21 10:25:00,33.16,33.18,33.11,33.16,76000.0,28.6627,28.68,28.6195,28.6627,76000.0
2015-01-21 10:30:00,33.16,33.17,33.04,33.05,110200.0,28.6627,28.6713,28.5589,28.5676,110200.0
2015-01-21 10:35:00,33.04,33.06,32.98,33.04,49400.0,28.5589,28.5762,28.5071,28.5589,49400.0
2015-01-21 10:40:00,33.04,33.06,33.0,33.02,54800.0,28.5589,28.5762,28.5244,28.5417,54800.0
2015-01-21 10:45:00,33.02,33.12,33.02,33.12,89800.0,28.5417,28.6281,28.5417,28.6281,89800.0
2015-01-21 10:50:00,33.12,33.16,33.1,33.16,81400.0,28.6281,28.6627,28.6108,28.6627,81400.0
2015-01-21 10:55:00,33.15,33.17,33.11,33.13,39400.0,28.654,28.6713,28.6195,28.6367,39400.0
2015-01-21 11:00:00,33.14,33.17,33.09,33.13,94800.0,28.6454,28.6713,28.6022,28.6367,94800.0
2015-01-21 11:05:00,33.13,33.15,33.11,33.13,51400.0,28.6367,28.654,28.6195,28.6367,51400.0
2015-01-21 11:10:00,33.13,33.15,33.12,33.13,70200.0,28.6367,28.654,28.6281,28.6367,70200.0
2015-01-21 11:15:00,33.13,33.14,33.04,33.08,101600.0,28.6367,28.6454,28.5589,28.5935,101600.0
2015-01-21 11:20:00,33.07,33.09,33.0,33.09,48000.0,28.5849,28.6022,28.5244,28.6022,48000.0
2015-01-21 11:25:00,33.09,33.09,32.99,33.05,58000.0,28.6022,28.6022,28.5157,28.5676,58000.0
2015-01-21 11:30:00,33.05,33.1,33.02,33.09,67600.0,28.5676,28.6108,28.5417,28.6022,67600.0
2015-01-21 11:35:00,33.09,33.13,33.09,33.09,31200.0,28.6022,28.6367,28.6022,28.6022,31200.0
2015-01-21 11:40:00,33.09,33.1,33.06,33.08,26000.0,28.6022,28.6108,28.5762,28.5935,26000.0
2015-01-21 11:45:00,33.07,33.1,33.07,33.09,32600.0,28.5849,28.6108,28.5849,28.6022,32600.0
2015-01-21 11:50:00,33.09,33.11,33.06,33.08,47200.0,28.6022,28.6195,28.5762,28.5935,47200.0
2015-01-21 11:55:00,33.08,33.12,33.08,33.1,25600.0,28.5935,28.6281,28.5935,28.6108,25600.0
2015-01-21 12:00:00,33.09,33.12,33.09,33.09,16800.0,28.6022,28.6281,28.6022,28.6022,16800.0
2015-01-21 12:05:00,33.09,33.1,33.04,33.04,48400.0,28.6022,28.6108,28.5589,28.5589,48400.0
2015-01-21 12:10:00,33.04,33.07,33.04,33.05,42000.0,28.5589,28.5849,28.5589,28.5676,42000.0
2015-01-21 12:15:00,33.06,33.09,33.06,33.08,53200.0,28.5762,28.6022,28.5762,28.5935,53200.0
2015-01-21 12:20:00,33.08,33.1,33.05,33.07,31200.0,28.5935,28.6108,28.5676,28.5849,31200.0
2015-01-21 12:25:00,33.07,33.1,33.06,33.1,33600.0,28.5849,28.6108,28.5762,28.6108,33600.0
2015-01-21 12:30:00,33.1,33.13,33.06,33.07,47600.0,28.6108,28.6367,28.5762,28.5849,47600.0
2015-01-21 12:35:00,33.08,33.08,33.06,33.06,37600.0,28.5935,28.5935,28.5762,28.5762,37600.0
2015-01-21 12:40:00,33.06,33.13,33.06,33.12,27200.0,28.5762,28.6367,28.5762,28.6281,27200.0
2015-01-21 12:45:00,33.12,33.14,33.1,33.12,34800.0,28.6281,28.6454,28.6108,28.6281,34800.0
2015-01-21 12:50:00,33.12,33.12,33.0,33.02,44400.0,28.6281,28.6281,28.5244,28.5417,44400.0
2015-01-21 12:55:00,33.02,33.04,33.0,33.04,19200.0,28.5417,28.5589,28.5244,28.5589,19200.0
2015-01-21 13:00:00,33.03,33.05,33.01,33.04,58800.0,28.5503,28.5676,28.533,28.5589,58800.0
2015-01-21 13:05:00,33.03,33.07,33.02,33.06,17200.0,28.5503,28.5849,28.5417,28.5762,17200.0
2015-01-21 13:10:00,33.06,33.08,33.05,33.08,46800.0,28.5762,28.5935,28.5676,28.5935,46800.0
2015-01-21 13:15:00,33.08,33.08,33.04,33.08,55400.0,28.5935,28.5935,28.5589,28.5935,55400.0
2015-01-21 13:20:00,33.08,33.09,33.04,33.04,27200.0,28.5935,28.6022,28.5589,28.5589,27200.0
2015-01-21 13:25:00,33.04,33.04,32.97,32.98,40600.0,28.5589,28.5589,28.4984,28.5071,40600.0
2015-01-21 13:30:00,32.97,32.97,32.92,32.96,41200.0,28.4984,28.4984,28.4552,28.4898,41200.0
2015-01-21 13:35:00,32.96,33.02,32.93,33.02,52000.0,28.4898,28.5417,28.4639,28.5417,52000.0
2015-01-21 13:40:00,33.01,33.05,32.99,33.05,43600.0,28.533,28.5676,28.5157,28.5676,43600.0
2015-01-21 13:45:00,33.05,33.06,32.99,33.02,49600.0,28.5676,28.5762,28.5157,28.5417,49600.0
2015-01-21 13:50:00,33.02,33.02,32.97,32.98,26800.0,28.5417,28.5417,28.4984,28.5071,26800.0
2015-01-21 13:55:00,32.99,32.99,32.93,32.95,60600.0,28.5157,28.5157,28.4639,28.4812,60600.0
2015-01-21 14:00:00,32.95,32.98,32.91,32.98,31400.0,28.4812,28.5071,28.4466,28.5071,31400.0
2015-01-21 14:05:00,32.98,32.99,32.96,32.97,42000.0,28.5071,28.5157,28.4898,28.4984,42000.0
2015-01-21 14:10:00,32.97,33.01,32.94,33.01,48200.0,28.4984,28.533,28.4725,28.533,48200.0
2015-01-21 14:15:00,33.01,33.04,32.99,33.01,45000.0,28.533,28.5589,28.5157,28.533,45000.0
2015-01-21 14:20:00,33.02,33.04,33.01,33.04,34200.0,28.5417,28.5589,28.533,28.5589,34200.0
2015-01-21 14:25:00,33.04,33.07,33.03,33.07,49200.0,28.5589,28.5849,28.5503,28.5849,49200.0
2015-01-21 14:30:00,33.06,33.1,33.04,33.04,53200.0,28.5762,28.6108,28.5589,28.5589,53200.0
2015-01-21 14:35:00,33.05,33.06,33.0,33.0,50600.0,28.5676,28.5762,28.5244,28.5244,50600.0
2015-01-21 14:40:00,33.0,33.04,32.98,33.04,45400.0,28.5244,28.5589,28.5071,28.5589,45400.0
2015-01-21 14:45:00,33.04,33.08,33.04,33.07,54400.0,28.5589,28.5935,28.5589,28.5849,54400.0
2015-01-21 14:50:00,33.07,33.1,33.06,33.09,45800.0,28.5849,28.6108,28.5762,28.6022,45800.0
2015-01-21 14:55:00,33.09,33.14,33.09,33.13,59800.0,28.6022,28.6454,28.6022,28.6367,59800.0
2015-01-21 15:00:00,33.13,33.14,33.08,33.09,70200.0,28.6367,28.6454,28.5935,28.6022,70200.0
2015-01-21 15:05:00,33.09,33.09,33.02,33.02,64200.0,28.6022,28.6022,28.5417,28.5417,64200.0
2015-01-21 15:10:00,33.03,33.03,33.01,33.02,96000.0,28.5503,28.5503,28.533,28.5417,96000.0
2015-01-21 15:15:00,33.02,33.06,33.01,33.05,167800.0,28.5417,28.5762,28.533,28.5676,167800.0
2015-01-21 15:20:00,33.05,33.05,33.02,33.03,96000.0,28.5676,28.5676,28.5417,28.5503,96000.0
2015-01-21 15:25:00,33.02,33.04,33.01,33.02,96000.0,28.5417,28.5589,28.533,28.5417,96000.0
2015-01-21 15:30:00,33.02,33.06,33.02,33.06,158800.0,28.5417,28.5762,28.5417,28.5762,158800.0
2015-01-21 15:35:00,33.06,33.06,33.03,33.05,120600.0,28.5762,28.5762,28.5503,28.5676,120600.0
2015-01-21 15:40:00,33.05,33.05,32.99,33.01,147200.0,28.5676,28.5676,28.5157,28.533,147200.0
2015-01-21 15:45:00,33.01,33.04,33.01,33.04,171200.0,28.533,28.5589,28.533,28.5589,171200.0
2015-01-21 15:50:00,33.04,33.04,33.01,33.01,149400.0,28.5589,28.5589,28.533,28.533,149400.0
2015-01-21 15:55:00,33.01,33.02,33.0,33.02,232200.0,28.533,28.5417,28.5244,28.5417,232200.0
2015-01-22 09:30:00,33.24,33.4,33.15,33.17,93000.0,28.7318,28.8701,28.654,28.6713,93000.0
2015-01-22 09:35:00,33.13,33.21,33.08,33.16,41200.0,28.6367,28.7059,28.5935,28.6627,41200.0
2015-01-22 09:40:00,33.17,33.18,33.04,33.13,45200.0,28.6713,28.68,28.5589,28.6367,45200.0
2015-01-22 09:45:00,33.15,33.15,33.01,33.13,31600.0,28.654,28.654,28.533,28.6367,31600.0
2015-01-22 09:50:00,33.13,33.3,33.08,33.26,36800.0,28.6367,28.7837,28.5935,28.7491,36800.0
2015-01-22 09:55:00,33.27,33.29,33.21,33.26,40200.0,28.7578,28.775,28.7059,28.7491,40200.0
2015-01-22 10:00:00,33.26,33.34,33.23,33.25,91600.0,28.7491,28.8183,28.7232,28.7405,91600.0
2015-01-22 10:05:00,33.25,33.3,33.22,33.26,148800.0,28.7405,28.7837,28.7145,28.7491,148800.0
2015-01-22 10:10:00,33.26,33.33,33.25,33.33,51200.0,28.7491,28.8096,28.7405,28.8096,51200.0
2015-01-22 10:15:00,33.33,33.37,33.31,33.35,33000.0,28.8096,28.8442,28.7923,28.8269,33000.0
2015-01-22 10:20:00,33.36,33.38,33.33,33.35,35800.0,28.8355,28.8528,28.8096,28.8269,35800.0
2015-01-22 10:25:00,33.35,33.37,33.33,33.35,41800.0,28.8269,28.8442,28.8096,28.8269,41800.0
2015-01-22 10:30:00,33.34,33.38,33.33,33.34,54400.0,28.8183,28.8528,28.8096,28.8183,54400.0
2015-01-22 10:35:00,33.34,33.38,33.33,33.36,47400.0,28.8183,28.8528,28.8096,28.8355,47400.0
2015-01-22 10:40:00,33.36,33.39,33.35,33.39,47400.0,28.8355,28.8615,28.8269,28.8615,47400.0
2015-01-22 10:45:00,33.4,33.47,33.4,33.43,65200.0,28.8701,28.9306,28.8701,28.8961,65200.0
2015-01-22 10:50:00,33.43,33.45,33.42,33.44,78000.0,28.8961,28.9133,28.8874,28.9047,78000.0
2015-01-22 10:55:00,33.44,33.46,33.43,33.43,195000.0,28.9047,28.922,28.8961,28.8961,195000.0
2015-01-22 11:00:00,33.43,33.45,33.41,33.43,144400.0,28.8961,28.9133,28.8788,28.8961,144400.0
2015-01-22 11:05:00,33.43,33.43,33.38,33.39,48800.0,28.8961,28.8961,28.8528,28.8615,48800.0
2015-01-22 11:10:00,33.4,33.45,33.38,33.45,67400.0,28.8701,28.9133,28.8528,28.9133,67400.0
2015-01-22 11:15:00,33.44,33.48,33.43,33.47,48200.0,28.9047,28.9393,28.8961,28.9306,48200.0
2015-01-22 11:20:00,33.47,33.52,33.47,33.52,32600.0,28.9306,28.9738,28.9306,28.9738,32600.0
2015-01-22 11:25:00,33.52,33.52,33.48,33.48,26400.0,28.9738,28.9738,28.9393,28.9393,26400.0
2015-01-22 11:30:00,33.49,33.54,33.48,33.52,66600.0,28.9479,28.9911,28.9393,28.9738,66600.0
2015-01-22 11:35:00,33.52,33.52,33.47,33.49,37000.0,28.9738,28.9738,28.9306,28.9479,37000.0
2015-01-22 11:40:00,33.49,33.49,33.45,33.46,17600.0,28.9479,28.9479,28.9133,28.922,17600.0
2015-01-22 11:45:00,33.46,33.49,33.46,33.48,59600.0,28.922,28.9479,28.922,28.9393,59600.0
2015-01-22 11:50:00,33.48,33.49,33.42,33.42,51200.0,28.9393,28.9479,28.8874,28.8874,51200.0
2015-01-22 11:55:00,33.42,33.47,33.41,33.47,38800.0,28.8874,28.9306,28.8788,28.9306,38800.0
2015-01-22 12:00:00,33.47,33.48,33.42,33.43,26400.0,28.9306,28.9393,28.8874,28.8961,26400.0
2015-01-22 12:05:00,33.43,33.47,33.42,33.46,42400.0,28.8961,28.9306,28.8874,28.922,42400.0
2015-01-22 12:10:00,33.46,33.5,33.45,33.48,43800.0,28.922,28.9566,28.9133,28.9393,43800.0
2015-01-22 12:15:00,33.48,33.51,33.46,33.51,40400.0,28.9393,28.9652,28.922,28.9652,40400.0
2015-01-22 12:20:00,33.5,33.52,33.49,33.51,69800.0,28.9566,28.9738,28.9479,28.9652,69800.0
2015-01-22 12:25:00,33.51,33.57,33.51,33.55,20000.0,28.9652,29.0171,28.9652,28.9998,20000.0
2015-01-22 12:30:00,33.56,33.56,33.51,33.55,23000.0,29.0084,29.0084,28.9652,28.9998,23000.0
2015-01-22 12:35:00,33.55,33.56,33.49,33.5,26000.0,28.9998,29.0084,28.9479,28.9566,26000.0
2015-01-22 12:40:00,33.5,33.53,33.48,33.52,25000.0,28.9566,28.9825,28.9393,28.9738,25000.0
2015-01-22 12:45:00,33.52,33.56,33.52,33.56,26200.0,28.9738,29.0084,28.9738,29.0084,26200.0
2015-01-22 12:50:00,33.55,33.57,33.51,33.52,31600.0,28.9998,29.0171,28.9652,28.9738,31600.0
2015-01-22 12:55:00,33.52,33.55,33.49,33.55,36000.0,28.9738,28.9998,28.9479,28.9998,36000.0
2015-01-22 13:00:00,33.55,33.6,33.54,33.59,18200.0,28.9998,29.043,28.9911,29.0344,18200.0
2015-01-22 13:05:00,33.58,33.62,33.57,33.6,31800.0,29.0257,29.0603,29.0171,29.043,31800.0
2015-01-22 13:10:00,33.6,33.61,33.58,33.6,30000.0,29.043,29.0516,29.0257,29.043,30000.0
2015-01-22 13:15:00,33.6,33.61,33.57,33.57,30400.0,29.043,29.0516,29.0171,29.0171,30400.0
2015-01-22 13:20:00,33.57,33.6,33.55,33.58,21200.0,29.0171,29.043,28.9998,29.0257,21200.0
2015-01-22 13:25:00,33.57,33.6,33.55,33.59,22800.0,29.0171,29.043,28.9998,29.0344,22800.0
2015-01-22 13:30:00,33.59,33.6,33.58,33.59,34200.0,29.0344,29.043,29.0257,29.0344,34200.0
2015-01-22 13:35:00,33.58,33.59,33.56,33.57,27200.0,29.0257,29.0344,29.0084,29.0171,27200.0
2015-01-22 13:40:00,33.56,33.6,33.56,33.6,37200.0,29.0084,29.043,29.0084,29.043,37200.0
2015-01-22 13:45:00,33.6,33.62,33.59,33.62,21400.0,29.043,29.0603,29.0344,29.0603,21400.0
2015-01-22 13:50:00,33.62,33.63,33.61,33.62,44800.0,29.0603,29.0689,29.0516,29.0603,44800.0
2015-01-22 13:55:00,33.61,33.61,33.56,33.57,38000.0,29.0516,29.0516,29.0084,29.0171,38000.0
2015-01-22 14:00:00,33.57,33.61,33.57,33.6,37400.0,29.0171,29.0516,29.0171,29.043,37400.0
2015-01-22 14:05:00,33.6,33.6,33.57,33.58,39000.0,29.043,29.043,29.0171,29.0257,39000.0
2015-01-22 14:10:00,33.58,33.6,33.57,33.6,17000.0,29.0257,29.043,29.0171,29.043,17000.0
2015-01-22 14:15:00,33.6,33.62,33.59,33.6,45400.0,29.043,29.0603,29.0344,29.043,45400.0
2015-01-22 14:20:00,33.6,33.6,33.59,33.59,29400.0,29.043,29.043,29.0344,29.0344,29400.0
2015-01-22 14:25:00,33.59,33.64,33.59,33.63,27600.0,29.0344,29.0776,29.0344,29.0689,27600.0
2015-01-22 14:30:00,33.64,33.74,33.64,33.73,111800.0,29.0776,29.164,29.0776,29.1554,111800.0
2015-01-22 14:35:00,33.73,33.74,33.73,33.74,41800.0,29.1554,29.164,29.1554,29.164,41800.0
2015-01-22 14:40:00,33.73,33.74,33.69,33.71,34400.0,29.1554,29.164,29.1208,29.1381,34400.0
2015-01-22 14:45:00,33.71,33.77,33.71,33.74,51000.0,29.1381,29.1899,29.1381,29.164,51000.0
2015-01-22 14:50:00,33.74,33.77,33.73,33.77,34200.0,29.164,29.1899,29.1554,29.1899,34200.0
2015-01-22 14:55:00,33.77,33.81,33.77,33.79,52200.0,29.1899,29.2245,29.1899,29.2072,52200.0
2015-01-22 15:00:00,33.8,33.85,33.79,33.84,213200.0,29.2159,29.2591,29.2072,29.2504,213200.0
2015-01-22 15:05:00,33.84,33.87,33.83,33.87,179000.0,29.2504,29.2764,29.2418,29.2764,179000.0
2015-01-22 15:10:00,33.86,33.87,33.82,33.83,58200.0,29.2677,29.2764,29.2332,29.2418,58200.0
2015-01-22 15:15:00,33.83,33.85,33.82,33.85,43200.0,29.2418,29.2591,29.2332,29.2591,43200.0
2015-01-22 15:20:00,33.84,33.85,33.79,33.79,59800.0,29.2504,29.2591,29.2072,29.2072,59800.0
2015-01-22 15:25:00,33.8,33.85,33.8,33.85,98200.0,29.2159,29.2591,29.2159,29.2591,98200.0
2015-01-22 15:30:00,33.85,33.85,33.81,33.84,81200.0,29.2591,29.2591,29.2245,29.2504,81200.0
2015-01-22 15:35:00,33.85,33.85,33.77,33.8,81000.0,29.2591,29.2591,29.1899,29.2159,81000.0
2015-01-22 15:40:00,33.8,33.8,33.76,33.77,86000.0,29.2159,29.2159,29.1813,29.1899,86000.0
2015-01-22 15:45:00,33.77,33.77,33.74,33.74,95800.0,29.1899,29.1899,29.164,29.164,95800.0
2015-01-22 15:50:00,33.74,33.74,33.71,33.74,133800.0,29.164,29.164,29.1381,29.164,133800.0
2015-01-22 15:55:00,33.74,33.76,33.73,33.76,184000.0,29.164,29.1813,29.1554,29.1813,184000.0
2015-01-23 09:30:00,33.81,33.85,33.63,33.84,138800.0,29.2245,29.2591,29.0689,29.2504,138800.0
2015-01-23 09:35:00,33.85,33.94,33.82,33.9,139200.0,29.2591,29.3369,29.2332,29.3023,139200.0
2015-01-23 09:40:00,33.88,33.91,33.85,33.88,33200.0,29.285,29.311,29.2591,29.285,33200.0
2015-01-23 09:45:00,33.89,33.97,33.89,33.93,54200.0,29.2937,29.3628,29.2937,29.3282,54200.0
2015-01-23 09:50:00,33.93,33.93,33.82,33.82,44800.0,29.3282,29.3282,29.2332,29.2332,44800.0
2015-01-23 09:55:00,33.81,33.84,33.77,33.79,25200.0,29.2245,29.2504,29.1899,29.2072,25200.0
2015-01-23 10:00:00,33.78,33.88,33.77,33.87,188400.0,29.1986,29.285,29.1899,29.2764,188400.0
2015-01-23 10:05:00,33.87,33.92,33.87,33.9,35400.0,29.2764,29.3196,29.2764,29.3023,35400.0
2015-01-23 10:10:00,33.9,33.9,33.73,33.73,48400.0,29.3023,29.3023,29.1554,29.1554,48400.0
2015-01-23 10:15:00,33.73,33.8,33.72,33.79,37000.0,29.1554,29.2159,29.1467,29.2072,37000.0
2015-01-23 10:20:00,33.79,33.85,33.78,33.84,34800.0,29.2072,29.2591,29.1986,29.2504,34800.0
2015-01-23 10:25:00,33.84,33.84,33.8,33.8,29000.0,29.2504,29.2504,29.2159,29.2159,29000.0
2015-01-23 10:30:00,33.81,33.82,33.71,33.71,21000.0,29.2245,29.2332,29.1381,29.1381,21000.0
2015-01-23 10:35:00,33.72,33.72,33.65,33.67,22800.0,29.1467,29.1467,29.0862,29.1035,22800.0
2015-01-23 10:40:00,33.67,33.68,33.62,33.63,25200.0,29.1035,29.1121,29.0603,29.0689,25200.0
2015-01-23 10:45:00,33.63,33.67,33.6,33.67,25000.0,29.0689,29.1035,29.043,29.1035,25000.0
2015-01-23 10:50:00,33.67,33.71,33.66,33.69,25600.0,29.1035,29.1381,29.0949,29.1208,25600.0
2015-01-23 10:55:00,33.69,33.73,33.67,33.7,42000.0,29.1208,29.1554,29.1035,29.1294,42000.0
2015-01-23 11:00:00,33.69,33.71,33.69,33.7,24600.0,29.1208,29.1381,29.1208,29.1294,24600.0
2015-01-23 11:05:00,33.7,33.71,33.67,33.68,21600.0,29.1294,29.1381,29.1035,29.1121,21600.0
2015-01-23 11:10:00,33.68,33.71,33.66,33.7,29000.0,29.1121,29.1381,29.0949,29.1294,29000.0
2015-01-23 11:15:00,33.7,33.76,33.7,33.76,21000.0,29.1294,29.1813,29.1294,29.1813,21000.0
2015-01-23 11:20:00,33.75,33.75,33.72,33.74,21000.0,29.1727,29.1727,29.1467,29.164,21000.0
2015-01-23 11:25:00,33.74,33.75,33.71,33.72,75800.0,29.164,29.1727,29.1381,29.1467,75800.0
2015-01-23 11:30:00,33.72,33.73,33.68,33.72,24200.0,29.1467,29.1554,29.1121,29.1467,24200.0
2015-01-23 11:35:00,33.71,33.71,33.69,33.7,63200.0,29.1381,29.1381,29.1208,29.1294,63200.0
2015-01-23 11:40:00,33.7,33.72,33.67,33.72,29200.0,29.1294,29.1467,29.1035,29.1467,29200.0
2015-01-23 11:45:00,33.72,33.73,33.7,33.73,24000.0,29.1467,29.1554,29.1294,29.1554,24000.0
2015-01-23 11:50:00,33.73,33.73,33.69,33.71,21800.0,29.1554,29.1554,29.1208,29.1381,21800.0
2015-01-23 11:55:00,33.71,33.75,33.71,33.73,32800.0,29.1381,29.1727,29.1381,29.1554,32800.0
2015-01-23 12:00:00,33.73,33.74,33.7,33.71,105600.0,29.1554,29.164,29.1294,29.1381,105600.0
2015-01-23 12:05:00,33.7,33.74,33.7,33.74,39800.0,29.1294,29.164,29.1294,29.164,39800.0
2015-01-23 12:10:00,33.74,33.77,33.74,33.76,19200.0,29.164,29.1899,29.164,29.1813,19200.0
2015-01-23 12:15:00,33.76,33.77,33.72,33.72,19600.0,29.1813,29.1899,29.1467,29.1467,19600.0
2015-01-23 12:20:00,33.73,33.74,33.71,33.74,29000.0,29.1554,29.164,29.1381,29.164,29000.0
2015-01-23 12:25:00,33.74,33.77,33.73,33.76,20200.0,29.164,29.1899,29.1554,29.1813,20200.0
2015-01-23 12:30:00,33.76,33.78,33.74,33.77,65600.0,29.1813,29.1986,29.164,29.1899,65600.0
2015-01-23 12:35:00,33.77,33.78,33.76,33.77,84600.0,29.1899,29.1986,29.1813,29.1899,84600.0
2015-01-23 12:40:00,33.77,33.8,33.77,33.8,43400.0,29.1899,29.2159,29.1899,29.2159,43400.0
2015-01-23 12:45:00,33.8,33.87,33.8,33.86,19200.0,29.2159,29.2764,29.2159,29.2677,19200.0
2015-01-23 12:50:00,33.87,33.88,33.82,33.82,23600.0,29.2764,29.285,29.2332,29.2332,23600.0
2015-01-23 12:55:00,33.83,33.85,33.81,33.85,12000.0,29.2418,29.2591,29.2245,29.2591,12000.0
2015-01-23 13:00:00,33.85,33.85,33.82,33.85,17600.0,29.2591,29.2591,29.2332,29.2591,17600.0
2015-01-23 13:05:00,33.85,33.88,33.85,33.87,14200.0,29.2591,29.285,29.2591,29.2764,14200.0
2015-01-23 13:10:00,33.88,33.94,33.88,33.91,26200.0,29.285,29.3369,29.285,29.311,26200.0
2015-01-23 13:15:00,33.92,33.93,33.88,33.9,28400.0,29.3196,29.3282,29.285,29.3023,28400.0
2015-01-23 13:20:00,33.9,33.92,33.9,33.91,26600.0,29.3023,29.3196,29.3023,29.311,26600.0
2015-01-23 13:25:00,33.92,33.94,33.87,33.87,31000.0,29.3196,29.3369,29.2764,29.2764,31000.0
2015-01-23 13:30:00,33.88,33.89,33.87,33.88,12400.0,29.285,29.2937,29.2764,29.285,12400.0
2015-01-23 13:35:00,33.88,33.88,33.85,33.87,18800.0,29.285,29.285,29.2591,29.2764,18800.0
2015-01-23 13:40:00,33.87,33.88,33.86,33.88,27800.0,29.2764,29.285,29.2677,29.285,27800.0
2015-01-23 13:45:00,33.88,33.92,33.87,33.92,27600.0,29.285,29.3196,29.2764,29.3196,27600.0
2015-01-23 13:50:00,33.91,33.93,33.91,33.92,47000.0,29.311,29.3282,29.311,29.3196,47000.0
2015-01-23 13:55:00,33.93,33.96,33.92,33.96,22000.0,29.3282,29.3542,29.3196,29.3542,22000.0
2015-01-23 14:00:00,33.96,33.98,33.96,33.97,42400.0,29.3542,29.3715,29.3542,29.3628,42400.0
2015-01-23 14:05:00,33.97,33.97,33.95,33.96,34000.0,29.3628,29.3628,29.3455,29.3542,34000.0
2015-01-23 14:10:00,33.96,33.97,33.92,33.93,42200.0,29.3542,29.3628,29.3196,29.3282,42200.0
2015-01-23 14:15:00,33.92,33.94,33.9,33.9,49600.0,29.3196,29.3369,29.3023,29.3023,49600.0
2015-01-23 14:20:00,33.9,33.94,33.9,33.94,33600.0,29.3023,29.3369,29.3023,29.3369,33600.0
2015-01-23 14:25:00,33.93,33.96,33.93,33.96,42200.0,29.3282,29.3542,29.3282,29.3542,42200.0
2015-01-23 14:30:00,33.95,33.95,33.9,33.92,53600.0,29.3455,29.3455,29.3023,29.3196,53600.0
2015-01-23 14:35:00,33.92,33.92,33.88,33.89,53600.0,29.3196,29.3196,29.285,29.2937,53600.0
2015-01-23 14:40:00,33.89,33.93,33.88,33.91,39200.0,29.2937,29.3282,29.285,29.311,39200.0
2015-01-23 14:45:00,33.91,33.91,33.85,33.87,47600.0,29.311,29.311,29.2591,29.2764,47600.0
2015-01-23 14:50:00,33.87,33.88,33.85,33.88,28600.0,29.2764,29.285,29.2591,29.285,28600.0
2015-01-23 14:55:00,33.88,33.91,33.87,33.87,28200.0,29.285,29.311,29.2764,29.2764,28200.0
2015-01-23 15:00:00,33.87,33.89,33.86,33.88,45200.0,29.2764,29.2937,29.2677,29.285,45200.0
2015-01-23 15:05:00,33.88,33.92,33.87,33.92,91600.0,29.285,29.3196,29.2764,29.3196,91600.0
2015-01-23 15:10:00,33.92,33.93,33.88,33.89,33000.0,29.3196,29.3282,29.285,29.2937,33000.0
2015-01-23 15:15:00,33.9,33.93,33.89,33.9,56400.0,29.3023,29.3282,29.2937,29.3023,56400.0
2015-01-23 15:20:00,33.9,33.9,33.86,33.88,32600.0,29.3023,29.3023,29.2677,29.285,32600.0
2015-01-23 15:25:00,33.88,33.88,33.84,33.86,45000.0,29.285,29.285,29.2504,29.2677,45000.0
2015-01-23 15:30:00,33.86,33.87,33.83,33.87,48600.0,29.2677,29.2764,29.2418,29.2764,48600.0
2015-01-23 15:35:00,33.87,33.91,33.87,33.88,70800.0,29.2764,29.311,29.2764,29.285,70800.0
2015-01-23 15:40:00,33.88,33.9,33.88,33.89,66400.0,29.285,29.3023,29.285,29.2937,66400.0
2015-01-23 15:45:00,33.88,33.89,33.85,33.87,108800.0,29.285,29.2937,29.2591,29.2764,108800.0
2015-01-23 15:50:00,33.87,33.88,33.82,33.85,109800.0,29.2764,29.285,29.2332,29.2591,109800.0
2015-01-23 15:55:00,33.85,33.85,33.81,33.82,193200.0,29.2591,29.2591,29.2245,29.2332,193200.0
2015-01-26 09:30:00,33.68,33.84,33.63,33.71,196600.0,29.1121,29.2504,29.0689,29.1381,196600.0
2015-01-26 09:35:00,33.71,33.79,33.69,33.75,44200.0,29.1381,29.2072,29.1208,29.1727,44200.0
2015-01-26 09:40:00,33.74,33.88,33.73,33.81,47000.0,29.164,29.285,29.1554,29.2245,47000.0
2015-01-26 09:45:00,33.8,33.84,33.77,33.84,39400.0,29.2159,29.2504,29.1899,29.2504,39400.0
2015-01-26 09:50:00,33.84,33.94,33.83,33.89,119800.0,29.2504,29.3369,29.2418,29.2937,119800.0
2015-01-26 09:55:00,33.89,33.89,33.81,33.83,66800.0,29.2937,29.2937,29.2245,29.2418,66800.0
2015-01-26 10:00:00,33.83,33.88,33.83,33.88,51200.0,29.2418,29.285,29.2418,29.285,51200.0
2015-01-26 10:05:00,33.87,33.92,33.85,33.9,55400.0,29.2764,29.3196,29.2591,29.3023,55400.0
2015-01-26 10:10:00,33.9,33.93,33.88,33.9,107600.0,29.3023,29.3282,29.285,29.3023,107600.0
2015-01-26 10:15:00,33.9,33.92,33.88,33.91,46400.0,29.3023,29.3196,29.285,29.311,46400.0
2015-01-26 10:20:00,33.91,33.91,33.88,33.89,38200.0,29.311,29.311,29.285,29.2937,38200.0
2015-01-26 10:25:00,33.88,33.92,33.88,33.91,63000.0,29.285,29.3196,29.285,29.311,63000.0
2015-01-26 10:30:00,33.91,33.92,33.88,33.9,105200.0,29.311,29.3196,29.285,29.3023,105200.0
2015-01-26 10:35:00,33.91,33.94,33.9,33.91,67800.0,29.311,29.3369,29.3023,29.311,67800.0
2015-01-26 10:40:00,33.91,33.99,33.9,33.99,62000.0,29.311,29.3801,29.3023,29.3801,62000.0
2015-01-26 10:45:00,33.99,34.02,33.98,34.02,73400.0,29.3801,29.406,29.3715,29.406,73400.0
2015-01-26 10:50:00,34.02,34.02,33.99,33.99,81800.0,29.406,29.406,29.3801,29.3801,81800.0
2015-01-26 10:55:00,33.99,34.0,33.95,33.99,29400.0,29.3801,29.3887,29.3455,29.3801,29400.0
2015-01-26 11:00:00,33.98,34.02,33.96,34.02,30200.0,29.3715,29.406,29.3542,29.406,30200.0
2015-01-26 11:05:00,34.02,34.04,34.0,34.02,16600.0,29.406,29.4233,29.3887,29.406,16600.0
2015-01-26 11:10:00,34.02,34.09,34.02,34.08,86800.0,29.406,29.4665,29.406,29.4579,86800.0
2015-01-26 11:15:00,34.08,34.09,34.04,34.06,97600.0,29.4579,29.4665,29.4233,29.4406,97600.0
2015-01-26 11:20:00,34.05,34.08,33.99,34.01,83600.0,29.432,29.4579,29.3801,29.3974,83600.0
2015-01-26 11:25:00,34.01,34.07,33.99,34.07,94000.0,29.3974,29.4493,29.3801,29.4493,94000.0
2015-01-26 11:30:00,34.07,34.09,34.03,34.04,73800.0,29.4493,29.4665,29.4147,29.4233,73800.0
2015-01-26 11:35:00,34.04,34.06,33.99,34.0,64000.0,29.4233,29.4406,29.3801,29.3887,64000.0
2015-01-26 11:40:00,34.01,34.02,33.97,33.98,20800.0,29.3974,29.406,29.3628,29.3715,20800.0
2015-01-26 11:45:00,33.97,33.99,33.95,33.96,24200.0,29.3628,29.3801,29.3455,29.3542,24200.0
2015-01-26 11:50:00,33.95,33.98,33.93,33.98,32600.0,29.3455,29.3715,29.3282,29.3715,32600.0
2015-01-26 11:55:00,33.98,33.98,33.95,33.96,27400.0,29.3715,29.3715,29.3455,29.3542,27400.0
2015-01-26 12:00:00,33.97,33.99,33.96,33.99,27600.0,29.3628,29.3801,29.3542,29.3801,27600.0
2015-01-26 12:05:00,33.99,34.01,33.97,34.01,32600.0,29.3801,29.3974,29.3628,29.3974,32600.0
2015-01-26 12:10:00,33.99,34.02,33.96,33.96,17600.0,29.3801,29.406,29.3542,29.3542,17600.0
2015-01-26 12:15:00,33.96,33.98,33.95,33.96,21200.0,29.3542,29.3715,29.3455,29.3542,21200.0
2015-01-26 12:20:00,33.96,33.99,33.95,33.95,24800.0,29.3542,29.3801,29.3455,29.3455,24800.0
2015-01-26 12:25:00,33.96,33.97,33.94,33.95,17000.0,29.3542,29.3628,29.3369,29.3455,17000.0
2015-01-26 12:30:00,33.94,33.96,33.93,33.94,19200.0,29.3369,29.3542,29.3282,29.3369,19200.0
2015-01-26 12:35:00,33.94,33.96,33.93,33.93,25000.0,29.3369,29.3542,29.3282,29.3282,25000.0
2015-01-26 12:40:00,33.93,33.95,33.93,33.95,17600.0,29.3282,29.3455,29.3282,29.3455,17600.0
2015-01-26 12:45:00,33.96,33.99,33.95,33.99,31200.0,29.3542,29.3801,29.3455,29.3801,31200.0
2015-01-26 12:50:00,33.99,33.99,33.96,33.96,23400.0,29.3801,29.3801,29.3542,29.3542,23400.0
2015-01-26 12:55:00,33.96,34.01,33.96,34.0,39200.0,29.3542,29.3974,29.3542,29.3887,39200.0
2015-01-26 13:00:00,33.99,34.01,33.97,34.01,39400.0,29.3801,29.3974,29.3628,29.3974,39400.0
2015-01-26 13:05:00,34.0,34.02,33.99,34.01,52600.0,29.3887,29.406,29.3801,29.3974,52600.0
2015-01-26 13:10:00,34.01,34.02,34.0,34.01,33800.0,29.3974,29.406,29.3887,29.3974,33800.0
2015-01-26 13:15:00,34.02,34.03,33.99,34.02,85800.0,29.406,29.4147,29.3801,29.406,85800.0
2015-01-26 13:20:00,34.03,34.05,34.02,34.03,14400.0,29.4147,29.432,29.406,29.4147,14400.0
2015-01-26 13:25:00,34.03,34.04,34.02,34.02,19200.0,29.4147,29.4233,29.406,29.406,19200.0
2015-01-26 13:30:00,34.03,34.05,34.02,34.02,17400.0,29.4147,29.432,29.406,29.406,17400.0
2015-01-26 13:35:00,34.02,34.04,34.01,34.02,24000.0,29.406,29.4233,29.3974,29.406,24000.0
2015-01-26 13:40:00,34.03,34.07,34.02,34.07,25400.0,29.4147,29.4493,29.406,29.4493,25400.0
2015-01-26 13:45:00,34.08,34.13,34.06,34.12,38800.0,29.4579,29.5011,29.4406,29.4925,38800.0
2015-01-26 13:50:00,34.11,34.12,34.08,34.08,28200.0,29.4838,29.4925,29.4579,29.4579,28200.0
2015-01-26 13:55:00,34.08,34.08,34.04,34.04,27800.0,29.4579,29.4579,29.4233,29.4233,27800.0
2015-01-26 14:00:00,34.04,34.04,34.01,34.02,23200.0,29.4233,29.4233,29.3974,29.406,23200.0
2015-01-26 14:05:00,34.02,34.02,34.0,34.02,72200.0,29.406,29.406,29.3887,29.406,72200.0
2015-01-26 14:10:00,34.02,34.02,33.98,34.01,32800.0,29.406,29.406,29.3715,29.3974,32800.0
2015-01-26 14:15:00,34.0,34.03,33.99,33.99,25000.0,29.3887,29.4147,29.3801,29.3801,25000.0
2015-01-26 14:20:00,33.99,34.04,33.99,34.04,33600.0,29.3801,29.4233,29.3801,29.4233,33600.0
2015-01-26 14:25:00,34.04,34.06,34.02,34.05,24800.0,29.4233,29.4406,29.406,29.432,24800.0
2015-01-26 14:30:00,34.04,34.05,34.02,34.04,24800.0,29.4233,29.432,29.406,29.4233,24800.0
2015-01-26 14:35:00,34.04,34.04,34.02,34.04,34600.0,29.4233,29.4233,29.406,29.4233,34600.0
2015-01-26 14:40:00,34.04,34.05,34.02,34.02,43600.0,29.4233,29.432,29.406,29.406,43600.0
2015-01-26 14:45:00,34.02,34.04,34.01,34.02,49200.0,29.406,29.4233,29.3974,29.406,49200.0
2015-01-26 14:50:00,34.02,34.04,34.02,34.02,54600.0,29.406,29.4233,29.406,29.406,54600.0
2015-01-26 14:55:00,34.02,34.04,34.02,34.02,62000.0,29.406,29.4233,29.406,29.406,62000.0
2015-01-26 15:00:00,34.02,34.04,34.02,34.03,58400.0,29.406,29.4233,29.406,29.4147,58400.0
2015-01-26 15:05:00,34.03,34.05,34.02,34.03,44800.0,29.4147,29.432,29.406,29.4147,44800.0
2015-01-26 15:10:00,34.02,34.04,34.02,34.02,57400.0,29.406,29.4233,29.406,29.406,57400.0
2015-01-26 15:15:00,34.02,34.06,34.01,34.06,155000.0,29.406,29.4406,29.3974,29.4406,155000.0
2015-01-26 15:20:00,34.06,34.08,34.05,34.06,71400.0,29.4406,29.4579,29.432,29.4406,71400.0
2015-01-26 15:25:00,34.06,34.08,34.03,34.04,80800.0,29.4406,29.4579,29.4147,29.4233,80800.0
2015-01-26 15:30:00,34.04,34.05,34.02,34.04,97800.0,29.4233,29.432,29.406,29.4233,97800.0
2015-01-26 15:35:00,34.04,34.06,34.03,34.03,98400.0,29.4233,29.4406,29.4147,29.4147,98400.0
2015-01-26 15:40:00,34.04,34.06,34.03,34.05,122800.0,29.4233,29.4406,29.4147,29.432,122800.0
2015-01-26 15:45:00,34.05,34.09,34.04,34.05,149800.0,29.432,29.4665,29.4233,29.432,149800.0
2015-01-26 15:50:00,34.05,34.07,34.05,34.07,118600.0,29.432,29.4493,29.432,29.4493,118600.0
2015-01-26 15:55:00,34.07,34.09,34.06,34.07,175800.0,29.4493,29.4665,29.4406,29.4493,175800.0
2015-01-27 09:30:00,33.82,33.99,33.71,33.97,195200.0,29.2332,29.3801,29.1381,29.3628,195200.0
2015-01-27 09:35:00,33.96,34.05,33.85,34.04,106200.0,29.3542,29.432,29.2591,29.4233,106200.0
2015-01-27 09:40:00,34.05,34.17,34.02,34.04,167800.0,29.432,29.5357,29.406,29.4233,167800.0
2015-01-27 09:45:00,34.04,34.12,34.02,34.08,50800.0,29.4233,29.4925,29.406,29.4579,50800.0
2015-01-27 09:50:00,34.07,34.07,33.96,33.99,155000.0,29.4493,29.4493,29.3542,29.3801,155000.0
2015-01-27 09:55:00,33.98,33.99,33.94,33.95,48800.0,29.3715,29.3801,29.3369,29.3455,48800.0
2015-01-27 10:00:00,33.95,34.07,33.94,34.07,112600.0,29.3455,29.4493,29.3369,29.4493,112600.0
2015-01-27 10:05:00,34.07,34.09,33.98,34.05,58600.0,29.4493,29.4665,29.3715,29.432,58600.0
2015-01-27 10:10:00,34.05,34.05,33.99,34.02,152600.0,29.432,29.432,29.3801,29.406,152600.0
2015-01-27 10:15:00,34.02,34.12,34.0,34.12,112800.0,29.406,29.4925,29.3887,29.4925,112800.0
2015-01-27 10:20:00,34.11,34.21,34.1,34.2,100600.0,29.4838,29.5703,29.4752,29.5616,100600.0
2015-01-27 10:25:00,34.2,34.27,34.19,34.24,87200.0,29.5616,29.6221,29.553,29.5962,87200.0
2015-01-27 10:30:00,34.24,34.24,34.08,34.1,90200.0,29.5962,29.5962,29.4579,29.4752,90200.0
2015-01-27 10:35:00,34.1,34.1,34.02,34.02,116000.0,29.4752,29.4752,29.406,29.406,116000.0
2015-01-27 10:40:00,34.02,34.02,33.94,33.95,67000.0,29.406,29.406,29.3369,29.3455,67000.0
2015-01-27 10:45:00,33.94,33.95,33.92,33.93,58000.0,29.3369,29.3455,29.3196,29.3282,58000.0
2015-01-27 10:50:00,33.93,33.98,33.93,33.98,53600.0,29.3282,29.3715,29.3282,29.3715,53600.0
2015-01-27 10:55:00,33.99,34.05,33.98,34.02,42600.0,29.3801,29.432,29.3715,29.406,42600.0
2015-01-27 11:00:00,34.02,34.05,33.99,34.04,50000.0,29.406,29.432,29.3801,29.4233,50000.0
2015-01-27 11:05:00,34.04,34.08,34.04,34.07,39600.0,29.4233,29.4579,29.4233,29.4493,39600.0
2015-01-27 11:10:00,34.07,34.1,34.05,34.05,48000.0,29.4493,29.4752,29.432,29.432,48000.0
2015-01-27 11:15:00,34.05,34.12,34.05,34.12,41200.0,29.432,29.4925,29.432,29.4925,41200.0
2015-01-27 11:20:00,34.12,34.13,34.07,34.11,52800.0,29.4925,29.5011,29.4493,29.4838,52800.0
2015-01-27 11:25:00,34.11,34.13,34.03,34.12,44800.0,29.4838,29.5011,29.4147,29.4925,44800.0
2015-01-27 11:30:00,34.12,34.14,34.08,34.14,92200.0,29.4925,29.5098,29.4579,29.5098,92200.0
2015-01-27 11:35:00,34.15,34.17,34.1,34.1,66600.0,29.5184,29.5357,29.4752,29.4752,66600.0
2015-01-27 11:40:00,34.1,34.16,34.1,34.13,53200.0,29.4752,29.527,29.4752,29.5011,53200.0
2015-01-27 11:45:00,34.13,34.14,34.09,34.11,35000.0,29.5011,29.5098,29.4665,29.4838,35000.0
2015-01-27 11:50:00,34.12,34.13,34.08,34.1,74400.0,29.4925,29.5011,29.4579,29.4752,74400.0
2015-01-27 11:55:00,34.09,34.1,34.05,34.06,55200.0,29.4665,29.4752,29.432,29.4406,55200.0
2015-01-27 12:00:00,34.06,34.09,34.05,34.06,54000.0,29.4406,29.4665,29.432,29.4406,54000.0
2015-01-27 12:05:00,34.05,34.09,34.04,34.08,52600.0,29.432,29.4665,29.4233,29.4579,52600.0
2015-01-27 12:10:00,34.08,34.1,34.07,34.08,32400.0,29.4579,29.4752,29.4493,29.4579,32400.0
2015-01-27 12:15:00,34.08,34.11,34.05,34.08,56600.0,29.4579,29.4838,29.432,29.4579,56600.0
2015-01-27 12:20:00,34.08,34.09,34.06,34.07,23400.0,29.4579,29.4665,29.4406,29.4493,23400.0
2015-01-27 12:25:00,34.07,34.15,34.07,34.15,24000.0,29.4493,29.5184,29.4493,29.5184,24000.0
2015-01-27 12:30:00,34.15,34.15,34.12,34.12,29600.0,29.5184,29.5184,29.4925,29.4925,29600.0
2015-01-27 12:35:00,34.13,34.13,34.1,34.13,39800.0,29.5011,29.5011,29.4752,29.5011,39800.0
2015-01-27 12:40:00,34.12,34.13,34.1,34.1,20400.0,29.4925,29.5011,29.4752,29.4752,20400.0
2015-01-27 12:45:00,34.1,34.1,34.07,34.07,22400.0,29.4752,29.4752,29.4493,29.4493,22400.0
2015-01-27 12:50:00,34.07,34.07,34.05,34.05,10800.0,29.4493,29.4493,29.432,29.432,10800.0
2015-01-27 12:55:00,34.06,34.09,34.05,34.09,18800.0,29.4406,29.4665,29.432,29.4665,18800.0
2015-01-27 13:00:00,34.09,34.13,34.07,34.1,29400.0,29.4665,29.5011,29.4493,29.4752,29400.0
2015-01-27 13:05:00,34.1,34.12,34.08,34.12,17800.0,29.4752,29.4925,29.4579,29.4925,17800.0
2015-01-27 13:10:00,34.12,34.13,34.1,34.12,18400.0,29.4925,29.5011,29.4752,29.4925,18400.0
2015-01-27 13:15:00,34.13,34.17,34.13,34.13,19600.0,29.5011,29.5357,29.5011,29.5011,19600.0
2015-01-27 13:20:00,34.13,34.17,34.13,34.14,18200.0,29.5011,29.5357,29.5011,29.5098,18200.0
2015-01-27 13:25:00,34.14,34.16,34.13,34.15,18800.0,29.5098,29.527,29.5011,29.5184,18800.0
2015-01-27 13:30:00,34.14,34.16,34.13,34.15,36600.0,29.5098,29.527,29.5011,29.5184,36600.0
2015-01-27 13:35:00,34.15,34.19,34.15,34.19,51800.0,29.5184,29.553,29.5184,29.553,51800.0
2015-01-27 13:40:00,34.19,34.2,34.16,34.16,56600.0,29.553,29.5616,29.527,29.527,56600.0
2015-01-27 13:45:00,34.16,34.18,34.15,34.18,29400.0,29.527,29.5443,29.5184,29.5443,29400.0
2015-01-27 13:50:00,34.18,34.18,34.13,34.13,23200.0,29.5443,29.5443,29.5011,29.5011,23200.0
2015-01-27 13:55:00,34.13,34.13,34.09,34.11,30800.0,29.5011,29.5011,29.4665,29.4838,30800.0
2015-01-27 14:00:00,34.1,34.15,34.1,34.12,30600.0,29.4752,29.5184,29.4752,29.4925,30600.0
2015-01-27 14:05:00,34.12,34.16,34.1,34.15,44400.0,29.4925,29.527,29.4752,29.5184,44400.0
2015-01-27 14:10:00,34.15,34.16,34.12,34.12,32400.0,29.5184,29.527,29.4925,29.4925,32400.0
2015-01-27 14:15:00,34.12,34.17,34.1,34.16,29600.0,29.4925,29.5357,29.4752,29.527,29600.0
2015-01-27 14:20:00,34.17,34.23,34.16,34.22,31000.0,29.5357,29.5876,29.527,29.5789,31000.0
2015-01-27 14:25:00,34.22,34.24,34.21,34.24,23800.0,29.5789,29.5962,29.5703,29.5962,23800.0
2015-01-27 14:30:00,34.26,34.26,34.22,34.24,42400.0,29.6135,29.6135,29.5789,29.5962,42400.0
2015-01-27 14:35:00,34.24,34.34,34.22,34.34,160000.0,29.5962,29.6826,29.5789,29.6826,160000.0
2015-01-27 14:40:00,34.33,34.33,34.26,34.28,31400.0,29.674,29.674,29.6135,29.6308,31400.0
2015-01-27 14:45:00,34.28,34.28,34.24,34.27,29000.0,29.6308,29.6308,29.5962,29.6221,29000.0
2015-01-27 14:50:00,34.27,34.29,34.22,34.22,96400.0,29.6221,29.6394,29.5789,29.5789,96400.0
2015-01-27 14:55:00,34.22,34.22,34.14,34.15,70800.0,29.5789,29.5789,29.5098,29.5184,70800.0
2015-01-27 15:00:00,34.15,34.2,34.15,34.17,34400.0,29.5184,29.5616,29.5184,29.5357,34400.0
2015-01-27 15:05:00,34.17,34.18,34.12,34.18,83400.0,29.5357,29.5443,29.4925,29.5443,83400.0
2015-01-27 15:10:00,34.19,34.2,34.16,34.17,69600.0,29.553,29.5616,29.527,29.5357,69600.0
2015-01-27 15:15:00,34.17,34.2,34.15,34.16,70200.0,29.5357,29.5616,29.5184,29.527,70200.0
2015-01-27 15:20:00,34.15,34.17,34.12,34.17,91400.0,29.5184,29.5357,29.4925,29.5357,91400.0
2015-01-27 15:25:00,34.17,34.17,34.12,34.12,52800.0,29.5357,29.5357,29.4925,29.4925,52800.0
2015-01-27 15:30:00,34.13,34.17,34.12,34.17,60200.0,29.5011,29.5357,29.4925,29.5357,60200.0
2015-01-27 15:35:00,34.17,34.17,34.1,34.1,57000.0,29.5357,29.5357,29.4752,29.4752,57000.0
2015-01-27 15:40:00,34.11,34.16,34.1,34.16,53800.0,29.4838,29.527,29.4752,29.527,53800.0
2015-01-27 15:45:00,34.16,34.16,34.12,34.13,99800.0,29.527,29.527,29.4925,29.5011,99800.0
2015-01-27 15:50:00,34.13,34.13,34.08,34.13,162800.0,29.5011,29.5011,29.4579,29.5011,162800.0
2015-01-27 15:55:00,34.13,34.16,34.11,34.14,308600.0,29.5011,29.527,29.4838,29.5098,308600.0
2015-01-28 09:30:00,34.38,34.54,34.37,34.51,172400.0,29.7172,29.8555,29.7086,29.8296,172400.0
2015-01-28 09:35:00,34.5,34.51,34.36,34.39,119000.0,29.8209,29.8296,29.6999,29.7259,119000.0
2015-01-28 09:40:00,34.39,34.57,34.39,34.49,64000.0,29.7259,29.8814,29.7259,29.8123,64000.0
2015-01-28 09:45:00,34.49,34.62,34.46,34.62,77400.0,29.8123,29.9247,29.7864,29.9247,77400.0
2015-01-28 09:50:00,34.6,34.68,34.58,34.6,88800.0,29.9074,29.9765,29.8901,29.9074,88800.0
2015-01-28 09:55:00,34.6,34.65,34.58,34.62,51400.0,29.9074,29.9506,29.8901,29.9247,51400.0
2015-01-28 10:00:00,34.6,34.62,34.48,34.48,45000.0,29.9074,29.9247,29.8036,29.8036,45000.0
2015-01-28 10:05:00,34.49,34.5,34.46,34.46,43600.0,29.8123,29.8209,29.7864,29.7864,43600.0
2015-01-28 10:10:00,34.46,34.52,34.43,34.43,42400.0,29.7864,29.8382,29.7604,29.7604,42400.0
2015-01-28 10:15:00,34.42,34.42,34.34,34.34,39400.0,29.7518,29.7518,29.6826,29.6826,39400.0
2015-01-28 10:20:00,34.35,34.41,34.35,34.39,45400.0,29.6913,29.7431,29.6913,29.7259,45400.0
2015-01-28 10:25:00,34.38,34.41,34.32,34.32,119400.0,29.7172,29.7431,29.6653,29.6653,119400.0
2015-01-28 10:30:00,34.3,34.35,34.25,34.26,36200.0,29.6481,29.6913,29.6048,29.6135,36200.0
2015-01-28 10:35:00,34.26,34.3,34.22,34.22,22000.0,29.6135,29.6481,29.5789,29.5789,22000.0
2015-01-28 10:40:00,34.22,34.24,34.15,34.18,30200.0,29.5789,29.5962,29.5184,29.5443,30200.0
2015-01-28 10:45:00,34.17,34.22,34.14,34.19,38200.0,29.5357,29.5789,29.5098,29.553,38200.0
2015-01-28 10:50:00,34.19,34.24,34.18,34.18,31200.0,29.553,29.5962,29.5443,29.5443,31200.0
2015-01-28 10:55:00,34.18,34.18,34.07,34.1,51000.0,29.5443,29.5443,29.4493,29.4752,51000.0
2015-01-28 11:00:00,34.09,34.16,34.07,34.14,31800.0,29.4665,29.527,29.4493,29.5098,31800.0
2015-01-28 11:05:00,34.15,34.21,34.15,34.2,22600.0,29.5184,29.5703,29.5184,29.5616,22600.0
2015-01-28 11:10:00,34.21,34.21,34.13,34.14,33200.0,29.5703,29.5703,29.5011,29.5098,33200.0
2015-01-28 11:15:00,34.14,34.16,34.09,34.11,39000.0,29.5098,29.527,29.4665,29.4838,39000.0
2015-01-28 11:20:00,34.12,34.13,34.05,34.08,57000.0,29.4925,29.5011,29.432,29.4579,57000.0
2015-01-28 11:25:00,34.08,34.19,34.08,34.18,43200.0,29.4579,29.553,29.4579,29.5443,43200.0
2015-01-28 11:30:00,34.18,34.21,34.14,34.15,78200.0,29.5443,29.5703,29.5098,29.5184,78200.0
2015-01-28 11:35:00,34.15,34.19,34.13,34.13,40400.0,29.5184,29.553,29.5011,29.5011,40400.0
2015-01-28 11:40:00,34.13,34.13,34.08,34.1,36000.0,29.5011,29.5011,29.4579,29.4752,36000.0
2015-01-28 11:45:00,34.11,34.18,34.1,34.15,36000.0,29.4838,29.5443,29.4752,29.5184,36000.0
2015-01-28 11:50:00,34.15,34.16,34.12,34.13,23600.0,29.5184,29.527,29.4925,29.5011,23600.0
2015-01-28 11:55:00,34.13,34.13,34.08,34.1,34000.0,29.5011,29.5011,29.4579,29.4752,34000.0
2015-01-28 12:00:00,34.11,34.15,34.1,34.13,33800.0,29.4838,29.5184,29.4752,29.5011,33800.0
2015-01-28 12:05:00,34.13,34.17,34.13,34.15,23000.0,29.5011,29.5357,29.5011,29.5184,23000.0
2015-01-28 12:10:00,34.15,34.18,34.13,34.16,108400.0,29.5184,29.5443,29.5011,29.527,108400.0
2015-01-28 12:15:00,34.16,34.19,34.14,34.17,49800.0,29.527,29.553,29.5098,29.5357,49800.0
2015-01-28 12:20:00,34.17,34.18,34.16,34.17,17400.0,29.5357,29.5443,29.527,29.5357,17400.0
2015-01-28 12:25:00,34.18,34.25,34.17,34.21,40600.0,29.5443,29.6048,29.5357,29.5703,40600.0
2015-01-28 12:30:00,34.22,34.22,34.2,34.22,53400.0,29.5789,29.5789,29.5616,29.5789,53400.0
2015-01-28 12:35:00,34.23,34.23,34.18,34.2,65400.0,29.5876,29.5876,29.5443,29.5616,65400.0
2015-01-28 12:40:00,34.2,34.21,34.18,34.2,28800.0,29.5616,29.5703,29.5443,29.5616,28800.0
2015-01-28 12:45:00,34.21,34.22,34.18,34.2,32000.0,29.5703,29.5789,29.5443,29.5616,32000.0
2015-01-28 12:50:00,34.2,34.21,34.17,34.19,36200.0,29.5616,29.5703,29.5357,29.553,36200.0
2015-01-28 12:55:00,34.2,34.22,34.17,34.19,20800.0,29.5616,29.5789,29.5357,29.553,20800.0
2015-01-28 13:00:00,34.19,34.2,34.17,34.17,41600.0,29.553,29.5616,29.5357,29.5357,41600.0
2015-01-28 13:05:00,34.17,34.19,34.16,34.18,21000.0,29.5357,29.553,29.527,29.5443,21000.0
2015-01-28 13:10:00,34.19,34.19,34.15,34.18,44000.0,29.553,29.553,29.5184,29.5443,44000.0
2015-01-28 13:15:00,34.18,34.18,34.15,34.17,34800.0,29.5443,29.5443,29.5184,29.5357,34800.0
2015-01-28 13:20:00,34.17,34.19,34.15,34.16,266200.0,29.5357,29.553,29.5184,29.527,266200.0
2015-01-28 13:25:00,34.16,34.16,34.09,34.09,41800.0,29.527,29.527,29.4665,29.4665,41800.0
2015-01-28 13:30:00,34.09,34.15,34.09,34.15,17200.0,29.4665,29.5184,29.4665,29.5184,17200.0
2015-01-28 13:35:00,34.14,34.15,34.11,34.15,17800.0,29.5098,29.5184,29.4838,29.5184,17800.0
2015-01-28 13:40:00,34.15,34.15,34.13,34.14,22200.0,29.5184,29.5184,29.5011,29.5098,22200.0
2015-01-28 13:45:00,34.15,34.19,34.15,34.18,18400.0,29.5184,29.553,29.5184,29.5443,18400.0
2015-01-28 13:50:00,34.18,34.21,34.18,34.19,30800.0,29.5443,29.5703,29.5443,29.553,30800.0
2015-01-28 13:55:00,34.18,34.19,34.08,34.1,44400.0,29.5443,29.553,29.4579,29.4752,44400.0
2015-01-28 14:00:00,34.1,34.24,34.1,34.17,110600.0,29.4752,29.5962,29.4752,29.5357,110600.0
2015-01-28 14:05:00,34.17,34.18,34.04,34.06,55200.0,29.5357,29.5443,29.4233,29.4406,55200.0
2015-01-28 14:10:00,34.06,34.13,34.02,34.11,58400.0,29.4406,29.5011,29.406,29.4838,58400.0
2015-01-28 14:15:00,34.1,34.13,34.05,34.09,53400.0,29.4752,29.5011,29.432,29.4665,53400.0
2015-01-28 14:20:00,34.09,34.15,34.05,34.13,112200.0,29.4665,29.5184,29.432,29.5011,112200.0
2015-01-28 14:25:00,34.13,34.16,34.0,34.02,50800.0,29.5011,29.527,29.3887,29.406,50800.0
2015-01-28 14:30:00,34.01,34.02,33.93,33.96,73000.0,29.3974,29.406,29.3282,29.3542,73000.0
2015-01-28 14:35:00,33.95,33.96,33.91,33.93,113400.0,29.3455,29.3542,29.311,29.3282,113400.0
2015-01-28 14:40:00,33.94,33.98,33.91,33.97,50800.0,29.3369,29.3715,29.311,29.3628,50800.0
2015-01-28 14:45:00,33.96,33.99,33.94,33.96,62800.0,29.3542,29.3801,29.3369,29.3542,62800.0
2015-01-28 14:50:00,33.96,34.07,33.94,34.04,44400.0,29.3542,29.4493,29.3369,29.4233,44400.0
2015-01-28 14:55:00,34.05,34.07,33.98,33.99,46200.0,29.432,29.4493,29.3715,29.3801,46200.0
2015-01-28 15:00:00,33.99,34.05,33.98,34.01,36400.0,29.3801,29.432,29.3715,29.3974,36400.0
2015-01-28 15:05:00,34.01,34.02,33.95,33.98,43000.0,29.3974,29.406,29.3455,29.3715,43000.0
2015-01-28 15:10:00,33.99,33.99,33.88,33.89,77600.0,29.3801,29.3801,29.285,29.2937,77600.0
2015-01-28 15:15:00,33.89,33.91,33.84,33.85,63600.0,29.2937,29.311,29.2504,29.2591,63600.0
2015-01-28 15:20:00,33.85,33.88,33.83,33.84,106800.0,29.2591,29.285,29.2418,29.2504,106800.0
2015-01-28 15:25:00,33.85,33.86,33.79,33.82,62000.0,29.2591,29.2677,29.2072,29.2332,62000.0
2015-01-28 15:30:00,33.83,33.84,33.72,33.73,108000.0,29.2418,29.2504,29.1467,29.1554,108000.0
2015-01-28 15:35:00,33.73,33.75,33.7,33.7,94600.0,29.1554,29.1727,29.1294,29.1294,94600.0
2015-01-28 15:40:00,33.7,33.73,33.63,33.66,179000.0,29.1294,29.1554,29.0689,29.0949,179000.0
2015-01-28 15:45:00,33.66,33.68,33.6,33.66,283600.0,29.0949,29.1121,29.043,29.0949,283600.0
2015-01-28 15:50:00,33.67,33.7,33.63,33.67,174200.0,29.1035,29.1294,29.0689,29.1035,174200.0
2015-01-28 15:55:00,33.67,33.69,33.63,33.65,350600.0,29.1035,29.1208,29.0689,29.0862,350600.0
2015-01-29 09:30:00,33.62,33.63,33.46,33.6,122000.0,29.0603,29.0689,28.922,29.043,122000.0
2015-01-29 09:35:00,33.59,33.73,33.56,33.56,79600.0,29.0344,29.1554,29.0084,29.0084,79600.0
2015-01-29 09:40:00,33.56,33.56,33.34,33.38,43800.0,29.0084,29.0084,28.8183,28.8528,43800.0
2015-01-29 09:45:00,33.37,33.42,33.34,33.4,73600.0,28.8442,28.8874,28.8183,28.8701,73600.0
2015-01-29 09:50:00,33.41,33.44,33.35,33.42,108600.0,28.8788,28.9047,28.8269,28.8874,108600.0
2015-01-29 09:55:00,33.43,33.43,33.33,33.35,142200.0,28.8961,28.8961,28.8096,28.8269,142200.0
2015-01-29 10:00:00,33.35,33.49,33.32,33.48,62000.0,28.8269,28.9479,28.801,28.9393,62000.0
2015-01-29 10:05:00,33.49,33.55,33.42,33.44,60600.0,28.9479,28.9998,28.8874,28.9047,60600.0
2015-01-29 10:10:00,33.43,33.45,33.37,33.37,163400.0,28.8961,28.9133,28.8442,28.8442,163400.0
2015-01-29 10:15:00,33.37,33.49,33.35,33.48,51600.0,28.8442,28.9479,28.8269,28.9393,51600.0
2015-01-29 10:20:00,33.47,33.53,33.42,33.43,68800.0,28.9306,28.9825,28.8874,28.8961,68800.0
2015-01-29 10:25:00,33.42,33.49,33.42,33.48,49400.0,28.8874,28.9479,28.8874,28.9393,49400.0
2015-01-29 10:30:00,33.48,33.49,33.4,33.4,37600.0,28.9393,28.9479,28.8701,28.8701,37600.0
2015-01-29 10:35:00,33.4,33.4,33.33,33.39,38200.0,28.8701,28.8701,28.8096,28.8615,38200.0
2015-01-29 10:40:00,33.4,33.41,33.3,33.32,67200.0,28.8701,28.8788,28.7837,28.801,67200.0
2015-01-29 10:45:00,33.33,33.33,33.26,33.33,67800.0,28.8096,28.8096,28.7491,28.8096,67800.0
2015-01-29 10:50:00,33.33,33.34,33.27,33.3,65000.0,28.8096,28.8183,28.7578,28.7837,65000.0
2015-01-29 10:55:00,33.3,33.35,33.27,33.33,41800.0,28.7837,28.8269,28.7578,28.8096,41800.0
2015-01-29 11:00:00,33.33,33.34,33.25,33.26,42000.0,28.8096,28.8183,28.7405,28.7491,42000.0
2015-01-29 11:05:00,33.26,33.3,33.24,33.3,41000.0,28.7491,28.7837,28.7318,28.7837,41000.0
2015-01-29 11:10:00,33.31,33.35,33.29,33.34,35400.0,28.7923,28.8269,28.775,28.8183,35400.0
2015-01-29 11:15:00,33.35,33.4,33.3,33.3,64000.0,28.8269,28.8701,28.7837,28.7837,64000.0
2015-01-29 11:20:00,33.31,33.41,33.31,33.41,73200.0,28.7923,28.8788,28.7923,28.8788,73200.0
2015-01-29 11:25:00,33.41,33.41,33.31,33.33,43000.0,28.8788,28.8788,28.7923,28.8096,43000.0
2015-01-29 11:30:00,33.34,33.4,33.34,33.39,49200.0,28.8183,28.8701,28.8183,28.8615,49200.0
2015-01-29 11:35:00,33.38,33.42,33.36,33.4,67400.0,28.8528,28.8874,28.8355,28.8701,67400.0
2015-01-29 11:40:00,33.41,33.42,33.41,33.41,93400.0,28.8788,28.8874,28.8788,28.8788,93400.0
2015-01-29 11:45:00,33.41,33.47,33.41,33.46,53600.0,28.8788,28.9306,28.8788,28.922,53600.0
2015-01-29 11:50:00,33.47,33.53,33.47,33.49,44600.0,28.9306,28.9825,28.9306,28.9479,44600.0
2015-01-29 11:55:00,33.49,33.51,33.45,33.45,50400.0,28.9479,28.9652,28.9133,28.9133,50400.0
2015-01-29 12:00:00,33.45,33.52,33.45,33.52,39400.0,28.9133,28.9738,28.9133,28.9738,39400.0
2015-01-29 12:05:00,33.51,33.54,33.48,33.49,39800.0,28.9652,28.9911,28.9393,28.9479,39800.0
2015-01-29 12:10:00,33.49,33.52,33.49,33.5,34800.0,28.9479,28.9738,28.9479,28.9566,34800.0
2015-01-29 12:15:00,33.49,33.51,33.49,33.49,28400.0,28.9479,28.9652,28.9479,28.9479,28400.0
2015-01-29 12:20:00,33.49,33.51,33.46,33.49,31600.0,28.9479,28.9652,28.922,28.9479,31600.0
2015-01-29 12:25:00,33.49,33.52,33.47,33.52,43200.0,28.9479,28.9738,28.9306,28.9738,43200.0
2015-01-29 12:30:00,33.52,33.56,33.49,33.52,86200.0,28.9738,29.0084,28.9479,28.9738,86200.0
2015-01-29 12:35:00,33.52,33.55,33.49,33.51,169000.0,28.9738,28.9998,28.9479,28.9652,169000.0
2015-01-29 12:40:00,33.52,33.55,33.48,33.48,41600.0,28.9738,28.9998,28.9393,28.9393,41600.0
2015-01-29 12:45:00,33.47,33.52,33.46,33.49,35000.0,28.9306,28.9738,28.922,28.9479,35000.0
2015-01-29 12:50:00,33.49,33.52,33.46,33.51,29200.0,28.9479,28.9738,28.922,28.9652,29200.0
2015-01-29 12:55:00,33.51,33.53,33.48,33.52,23200.0,28.9652,28.9825,28.9393,28.9738,23200.0
2015-01-29 13:00:00,33.52,33.55,33.51,33.53,28200.0,28.9738,28.9998,28.9652,28.9825,28200.0
2015-01-29 13:05:00,33.52,33.56,33.49,33.52,39000.0,28.9738,29.0084,28.9479,28.9738,39000.0
2015-01-29 13:10:00,33.51,33.57,33.51,33.55,19000.0,28.9652,29.0171,28.9652,28.9998,19000.0
2015-01-29 13:15:00,33.56,33.6,33.56,33.57,27200.0,29.0084,29.043,29.0084,29.0171,27200.0
2015-01-29 13:20:00,33.57,33.65,33.57,33.62,35400.0,29.0171,29.0862,29.0171,29.0603,35400.0
2015-01-29 13:25:00,33.6,33.63,33.6,33.62,39000.0,29.043,29.0689,29.043,29.0603,39000.0
2015-01-29 13:30:00,33.62,33.64,33.6,33.63,26400.0,29.0603,29.0776,29.043,29.0689,26400.0
2015-01-29 13:35:00,33.63,33.68,33.63,33.67,36800.0,29.0689,29.1121,29.0689,29.1035,36800.0
2015-01-29 13:40:00,33.67,33.71,33.66,33.7,38200.0,29.1035,29.1381,29.0949,29.1294,38200.0
2015-01-29 13:45:00,33.7,33.73,33.67,33.72,34200.0,29.1294,29.1554,29.1035,29.1467,34200.0
2015-01-29 13:50:00,33.73,33.77,33.73,33.74,28200.0,29.1554,29.1899,29.1554,29.164,28200.0
2015-01-29 13:55:00,33.74,33.76,33.71,33.71,34000.0,29.164,29.1813,29.1381,29.1381,34000.0
2015-01-29 14:00:00,33.71,33.72,33.68,33.69,40200.0,29.1381,29.1467,29.1121,29.1208,40200.0
2015-01-29 14:05:00,33.69,33.7,33.63,33.63,36000.0,29.1208,29.1294,29.0689,29.0689,36000.0
2015-01-29 14:10:00,33.64,33.67,33.62,33.67,74200.0,29.0776,29.1035,29.0603,29.1035,74200.0
2015-01-29 14:15:00,33.66,33.68,33.61,33.61,37400.0,29.0949,29.1121,29.0516,29.0516,37400.0
2015-01-29 14:20:00,33.61,33.66,33.6,33.65,20400.0,29.0516,29.0949,29.043,29.0862,20400.0
2015-01-29 14:25:00,33.66,33.68,33.65,33.68,26000.0,29.0949,29.1121,29.0862,29.1121,26000.0
2015-01-29 14:30:00,33.67,33.71,33.66,33.69,29400.0,29.1035,29.1381,29.0949,29.1208,29400.0
2015-01-29 14:35:00,33.69,33.7,33.67,33.7,24400.0,29.1208,29.1294,29.1035,29.1294,24400.0
2015-01-29 14:40:00,33.68,33.69,33.63,33.68,97800.0,29.1121,29.1208,29.0689,29.1121,97800.0
2015-01-29 14:45:00,33.68,33.68,33.6,33.62,33000.0,29.1121,29.1121,29.043,29.0603,33000.0
2015-01-29 14:50:00,33.62,33.65,33.6,33.64,42400.0,29.0603,29.0862,29.043,29.0776,42400.0
2015-01-29 14:55:00,33.64,33.66,33.61,33.65,29800.0,29.0776,29.0949,29.0516,29.0862,29800.0
2015-01-29 15:00:00,33.66,33.69,33.65,33.65,56000.0,29.0949,29.1208,29.0862,29.0862,56000.0
2015-01-29 15:05:00,33.66,33.74,33.65,33.72,37000.0,29.0949,29.164,29.0862,29.1467,37000.0
2015-01-29 15:10:00,33.73,33.73,33.67,33.68,46800.0,29.1554,29.1554,29.1035,29.1121,46800.0
2015-01-29 15:15:00,33.69,33.74,33.67,33.74,42600.0,29.1208,29.164,29.1035,29.164,42600.0
2015-01-29 15:20:00,33.76,33.76,33.72,33.75,88200.0,29.1813,29.1813,29.1467,29.1727,88200.0
2015-01-29 15:25:00,33.75,33.76,33.7,33.7,59000.0,29.1727,29.1813,29.1294,29.1294,59000.0
2015-01-29 15:30:00,33.7,33.79,33.7,33.75,74800.0,29.1294,29.2072,29.1294,29.1727,74800.0
2015-01-29 15:35:00,33.75,33.82,33.74,33.81,84200.0,29.1727,29.2332,29.164,29.2245,84200.0
2015-01-29 15:40:00,33.81,33.83,33.77,33.78,113000.0,29.2245,29.2418,29.1899,29.1986,113000.0
2015-01-29 15:45:00,33.79,33.81,33.76,33.79,97800.0,29.2072,29.2245,29.1813,29.2072,97800.0
2015-01-29 15:50:00,33.8,33.81,33.77,33.8,90800.0,29.2159,29.2245,29.1899,29.2159,90800.0
2015-01-29 15:55:00,33.8,33.82,33.77,33.81,311000.0,29.2159,29.2332,29.1899,29.2245,311000.0
2015-01-30 09:30:00,33.52,33.58,33.46,33.55,117600.0,28.9738,29.0257,28.922,28.9998,117600.0
2015-01-30 09:35:00,33.56,33.62,33.51,33.57,42600.0,29.0084,29.0603,28.9652,29.0171,42600.0
2015-01-30 09:40:00,33.6,33.62,33.55,33.56,31800.0,29.043,29.0603,28.9998,29.0084,31800.0
2015-01-30 09:45:00,33.57,33.68,33.57,33.61,42600.0,29.0171,29.1121,29.0171,29.0516,42600.0
2015-01-30 09:50:00,33.6,33.62,33.54,33.57,55800.0,29.043,29.0603,28.9911,29.0171,55800.0
2015-01-30 09:55:00,33.58,33.6,33.45,33.45,54200.0,29.0257,29.043,28.9133,28.9133,54200.0
2015-01-30 10:00:00,33.43,33.47,33.34,33.39,124600.0,28.8961,28.9306,28.8183,28.8615,124600.0
2015-01-30 10:05:00,33.4,33.42,33.35,33.4,36000.0,28.8701,28.8874,28.8269,28.8701,36000.0
2015-01-30 10:10:00,33.4,33.4,33.3,33.33,52000.0,28.8701,28.8701,28.7837,28.8096,52000.0
2015-01-30 10:15:00,33.33,33.36,33.32,33.33,33200.0,28.8096,28.8355,28.801,28.8096,33200.0
2015-01-30 10:20:00,33.32,33.33,33.19,33.19,40000.0,28.801,28.8096,28.6886,28.6886,40000.0
2015-01-30 10:25:00,33.19,33.26,33.19,33.21,24600.0,28.6886,28.7491,28.6886,28.7059,24600.0
2015-01-30 10:30:00,33.21,33.21,33.1,33.16,51800.0,28.7059,28.7059,28.6108,28.6627,51800.0
2015-01-30 10:35:00,33.16,33.18,33.14,33.18,35200.0,28.6627,28.68,28.6454,28.68,35200.0
2015-01-30 10:40:00,33.18,33.26,33.17,33.23,30600.0,28.68,28.7491,28.6713,28.7232,30600.0
2015-01-30 10:45:00,33.24,33.25,33.21,33.24,25400.0,28.7318,28.7405,28.7059,28.7318,25400.0
2015-01-30 10:50:00,33.24,33.26,33.21,33.21,54400.0,28.7318,28.7491,28.7059,28.7059,54400.0
2015-01-30 10:55:00,33.22,33.27,33.16,33.27,69400.0,28.7145,28.7578,28.6627,28.7578,69400.0
2015-01-30 11:00:00,33.27,33.31,33.27,33.3,29800.0,28.7578,28.7923,28.7578,28.7837,29800.0
2015-01-30 11:05:00,33.3,33.31,33.25,33.25,38400.0,28.7837,28.7923,28.7405,28.7405,38400.0
2015-01-30 11:10:00,33.25,33.27,33.21,33.24,72400.0,28.7405,28.7578,28.7059,28.7318,72400.0
2015-01-30 11:15:00,33.23,33.24,33.21,33.24,21400.0,28.7232,28.7318,28.7059,28.7318,21400.0
2015-01-30 11:20:00,33.24,33.27,33.24,33.24,126200.0,28.7318,28.7578,28.7318,28.7318,126200.0
2015-01-30 11:25:00,33.24,33.31,33.24,33.3,32200.0,28.7318,28.7923,28.7318,28.7837,32200.0
2015-01-30 11:30:00,33.3,33.35,33.3,33.31,63800.0,28.7837,28.8269,28.7837,28.7923,63800.0
2015-01-30 11:35:00,33.33,33.33,33.3,33.31,39400.0,28.8096,28.8096,28.7837,28.7923,39400.0
2015-01-30 11:40:00,33.31,33.33,33.28,33.31,98000.0,28.7923,28.8096,28.7664,28.7923,98000.0
2015-01-30 11:45:00,33.3,33.35,33.3,33.33,31600.0,28.7837,28.8269,28.7837,28.8096,31600.0
2015-01-30 11:50:00,33.32,33.35,33.29,33.3,38600.0,28.801,28.8269,28.775,28.7837,38600.0
2015-01-30 11:55:00,33.3,33.43,33.3,33.42,33000.0,28.7837,28.8961,28.7837,28.8874,33000.0
2015-01-30 12:00:00,33.43,33.49,33.43,33.45,44200.0,28.8961,28.9479,28.8961,28.9133,44200.0
2015-01-30 12:05:00,33.45,33.47,33.38,33.42,28000.0,28.9133,28.9306,28.8528,28.8874,28000.0
2015-01-30 12:10:00,33.43,33.48,33.4,33.47,34000.0,28.8961,28.9393,28.8701,28.9306,34000.0
2015-01-30 12:15:00,33.47,33.49,33.45,33.46,61600.0,28.9306,28.9479,28.9133,28.922,61600.0
2015-01-30 12:20:00,33.46,33.47,33.45,33.46,27000.0,28.922,28.9306,28.9133,28.922,27000.0
2015-01-30 12:25:00,33.46,33.47,33.41,33.42,44200.0,28.922,28.9306,28.8788,28.8874,44200.0
2015-01-30 12:30:00,33.41,33.42,33.35,33.35,53400.0,28.8788,28.8874,28.8269,28.8269,53400.0
2015-01-30 12:35:00,33.35,33.37,33.32,33.34,26800.0,28.8269,28.8442,28.801,28.8183,26800.0
2015-01-30 12:40:00,33.34,33.36,33.34,33.35,21600.0,28.8183,28.8355,28.8183,28.8269,21600.0
2015-01-30 12:45:00,33.35,33.38,33.34,33.38,53200.0,28.8269,28.8528,28.8183,28.8528,53200.0
2015-01-30 12:50:00,33.38,33.38,33.31,33.31,31800.0,28.8528,28.8528,28.7923,28.7923,31800.0
2015-01-30 12:55:00,33.31,33.31,33.25,33.29,25600.0,28.7923,28.7923,28.7405,28.775,25600.0
2015-01-30 13:00:00,33.29,33.34,33.29,33.33,18200.0,28.775,28.8183,28.775,28.8096,18200.0
2015-01-30 13:05:00,33.33,33.33,33.26,33.29,34400.0,28.8096,28.8096,28.7491,28.775,34400.0
2015-01-30 13:10:00,33.29,33.31,33.26,33.27,27600.0,28.775,28.7923,28.7491,28.7578,27600.0
2015-01-30 13:15:00,33.27,33.27,33.23,33.24,32000.0,28.7578,28.7578,28.7232,28.7318,32000.0
2015-01-30 13:20:00,33.23,33.26,33.22,33.23,39200.0,28.7232,28.7491,28.7145,28.7232,39200.0
2015-01-30 13:25:00,33.22,33.31,33.22,33.31,18800.0,28.7145,28.7923,28.7145,28.7923,18800.0
2015-01-30 13:30:00,33.3,33.35,33.28,33.35,25600.0,28.7837,28.8269,28.7664,28.8269,25600.0
2015-01-30 13:35:00,33.37,33.38,33.35,33.37,24400.0,28.8442,28.8528,28.8269,28.8442,24400.0
2015-01-30 13:40:00,33.37,33.42,33.34,33.42,48800.0,28.8442,28.8874,28.8183,28.8874,48800.0
2015-01-30 13:45:00,33.42,33.45,33.39,33.45,45400.0,28.8874,28.9133,28.8615,28.9133,45400.0
2015-01-30 13:50:00,33.45,33.45,33.41,33.43,26400.0,28.9133,28.9133,28.8788,28.8961,26400.0
2015-01-30 13:55:00,33.42,33.46,33.39,33.44,35600.0,28.8874,28.922,28.8615,28.9047,35600.0
2015-01-30 14:00:00,33.43,33.44,33.35,33.38,15600.0,28.8961,28.9047,28.8269,28.8528,15600.0
2015-01-30 14:05:00,33.37,33.4,33.35,33.38,37200.0,28.8442,28.8701,28.8269,28.8528,37200.0
2015-01-30 14:10:00,33.37,33.38,33.3,33.32,42000.0,28.8442,28.8528,28.7837,28.801,42000.0
2015-01-30 14:15:00,33.32,33.41,33.32,33.4,36000.0,28.801,28.8788,28.801,28.8701,36000.0
2015-01-30 14:20:00,33.4,33.43,33.38,33.42,25600.0,28.8701,28.8961,28.8528,28.8874,25600.0
2015-01-30 14:25:00,33.42,33.46,33.42,33.45,45400.0,28.8874,28.922,28.8874,28.9133,45400.0
2015-01-30 14:30:00,33.46,33.48,33.39,33.41,56800.0,28.922,28.9393,28.8615,28.8788,56800.0
2015-01-30 14:35:00,33.41,33.42,33.36,33.37,31200.0,28.8788,28.8874,28.8355,28.8442,31200.0
2015-01-30 14:40:00,33.37,33.39,33.32,33.32,48000.0,28.8442,28.8615,28.801,28.801,48000.0
2015-01-30 14:45:00,33.32,33.33,33.24,33.26,41400.0,28.801,28.8096,28.7318,28.7491,41400.0
2015-01-30 14:50:00,33.26,33.26,33.22,33.23,56600.0,28.7491,28.7491,28.7145,28.7232,56600.0
2015-01-30 14:55:00,33.23,33.24,33.19,33.24,59400.0,28.7232,28.7318,28.6886,28.7318,59400.0
2015-01-30 15:00:00,33.24,33.27,33.21,33.22,77200.0,28.7318,28.7578,28.7059,28.7145,77200.0
2015-01-30 15:05:00,33.22,33.24,33.13,33.13,64000.0,28.7145,28.7318,28.6367,28.6367,64000.0
2015-01-30 15:10:00,33.14,33.2,33.13,33.19,57000.0,28.6454,28.6972,28.6367,28.6886,57000.0
2015-01-30 15:15:00,33.19,33.2,33.13,33.13,71000.0,28.6886,28.6972,28.6367,28.6367,71000.0
2015-01-30 15:20:00,33.13,33.16,33.06,33.13,78400.0,28.6367,28.6627,28.5762,28.6367,78400.0
2015-01-30 15:25:00,33.12,33.18,33.08,33.16,52200.0,28.6281,28.68,28.5935,28.6627,52200.0
2015-01-30 15:30:00,33.16,33.16,33.07,33.11,99800.0,28.6627,28.6627,28.5849,28.6195,99800.0
2015-01-30 15:35:00,33.1,33.17,33.09,33.12,107200.0,28.6108,28.6713,28.6022,28.6281,107200.0
2015-01-30 15:40:00,33.1,33.1,32.98,33.01,161000.0,28.6108,28.6108,28.5071,28.533,161000.0
2015-01-30 15:45:00,33.02,33.08,32.99,33.01,195400.0,28.5417,28.5935,28.5157,28.533,195400.0
2015-01-30 15:50:00,33.02,33.02,32.97,32.98,186800.0,28.5417,28.5417,28.4984,28.5071,186800.0
2015-01-30 15:55:00,32.98,32.99,32.94,32.98,412200.0,28.5071,28.5157,28.4725,28.5071,412200.0
2015-02-02 09:30:00,32.96,33.09,32.76,32.76,126800.0,28.4898,28.6022,28.3169,28.3169,126800.0
2015-02-02 09:35:00,32.76,32.82,32.7,32.75,70800.0,28.3169,28.3688,28.2651,28.3083,70800.0
2015-02-02 09:40:00,32.73,32.74,32.57,32.59,163000.0,28.291,28.2996,28.1527,28.17,163000.0
2015-02-02 09:45:00,32.57,32.62,32.51,32.52,78600.0,28.1527,28.1959,28.1008,28.1095,78600.0
2015-02-02 09:50:00,32.51,32.52,32.33,32.35,241000.0,28.1008,28.1095,27.9452,27.9625,241000.0
2015-02-02 09:55:00,32.35,32.38,32.32,32.37,133200.0,27.9625,27.9885,27.9366,27.9798,133200.0
2015-02-02 10:00:00,32.35,32.38,32.24,32.27,176000.0,27.9625,27.9885,27.8674,27.8934,176000.0
2015-02-02 10:05:00,32.27,32.27,32.15,32.2,173800.0,27.8934,27.8934,27.7897,27.8329,173800.0
2015-02-02 10:10:00,32.2,32.38,32.18,32.32,116800.0,27.8329,27.9885,27.8156,27.9366,116800.0
2015-02-02 10:15:00,32.32,32.47,32.32,32.45,174600.0,27.9366,28.0663,27.9366,28.049,174600.0
2015-02-02 10:20:00,32.44,32.53,32.4,32.44,120400.0,28.0403,28.1181,28.0057,28.0403,120400.0
2015-02-02 10:25:00,32.44,32.48,32.37,32.37,55200.0,28.0403,28.0749,27.9798,27.9798,55200.0
2015-02-02 10:30:00,32.37,32.41,32.33,32.4,86200.0,27.9798,28.0144,27.9452,28.0057,86200.0
2015-02-02 10:35:00,32.41,32.53,32.41,32.53,81400.0,28.0144,28.1181,28.0144,28.1181,81400.0
2015-02-02 10:40:00,32.54,32.56,32.49,32.49,78000.0,28.1268,28.144,28.0835,28.0835,78000.0
2015-02-02 10:45:00,32.49,32.55,32.49,32.55,64600.0,28.0835,28.1354,28.0835,28.1354,64600.0
2015-02-02 10:50:00,32.54,32.65,32.52,32.6,84200.0,28.1268,28.2218,28.1095,28.1786,84200.0
2015-02-02 10:55:00,32.6,32.61,32.54,32.59,50800.0,28.1786,28.1873,28.1268,28.17,50800.0
2015-02-02 11:00:00,32.58,32.67,32.57,32.67,87800.0,28.1613,28.2391,28.1527,28.2391,87800.0
2015-02-02 11:05:00,32.67,32.74,32.65,32.74,111200.0,28.2391,28.2996,28.2218,28.2996,111200.0
2015-02-02 11:10:00,32.74,32.8,32.74,32.77,83800.0,28.2996,28.3515,28.2996,28.3256,83800.0
2015-02-02 11:15:00,32.76,32.77,32.74,32.75,39000.0,28.3169,28.3256,28.2996,28.3083,39000.0
2015-02-02 11:20:00,32.74,32.74,32.66,32.68,76600.0,28.2996,28.2996,28.2305,28.2478,76600.0
2015-02-02 11:25:00,32.69,32.79,32.65,32.77,55600.0,28.2564,28.3429,28.2218,28.3256,55600.0
2015-02-02 11:30:00,32.78,32.8,32.74,32.79,52800.0,28.3342,28.3515,28.2996,28.3429,52800.0
2015-02-02 11:35:00,32.8,32.89,32.8,32.88,75200.0,28.3515,28.4293,28.3515,28.4206,75200.0
2015-02-02 11:40:00,32.87,32.91,32.85,32.91,63000.0,28.412,28.4466,28.3947,28.4466,63000.0
2015-02-02 11:45:00,32.92,32.94,32.88,32.88,59600.0,28.4552,28.4725,28.4206,28.4206,59600.0
2015-02-02 11:50:00,32.88,32.88,32.82,32.83,27800.0,28.4206,28.4206,28.3688,28.3774,27800.0
2015-02-02 11:55:00,32.83,32.83,32.77,32.82,26000.0,28.3774,28.3774,28.3256,28.3688,26000.0
2015-02-02 12:00:00,32.82,32.87,32.76,32.77,36200.0,28.3688,28.412,28.3169,28.3256,36200.0
2015-02-02 12:05:00,32.77,32.77,32.7,32.7,31800.0,28.3256,28.3256,28.2651,28.2651,31800.0
2015-02-02 12:10:00,32.7,32.75,32.69,32.74,32200.0,28.2651,28.3083,28.2564,28.2996,32200.0
2015-02-02 12:15:00,32.74,32.8,32.74,32.8,22000.0,28.2996,28.3515,28.2996,28.3515,22000.0
2015-02-02 12:20:00,32.8,32.8,32.65,32.65,49400.0,28.3515,28.3515,28.2218,28.2218,49400.0
2015-02-02 12:25:00,32.66,32.74,32.66,32.73,39600.0,28.2305,28.2996,28.2305,28.291,39600.0
2015-02-02 12:30:00,32.73,32.74,32.66,32.68,53400.0,28.291,28.2996,28.2305,28.2478,53400.0
2015-02-02 12:35:00,32.68,32.72,32.68,32.72,48000.0,28.2478,28.2823,28.2478,28.2823,48000.0
2015-02-02 12:40:00,32.72,32.77,32.67,32.71,45800.0,28.2823,28.3256,28.2391,28.2737,45800.0
2015-02-02 12:45:00,32.71,32.74,32.64,32.67,25000.0,28.2737,28.2996,28.2132,28.2391,25000.0
2015-02-02 12:50:00,32.66,32.75,32.66,32.75,27600.0,28.2305,28.3083,28.2305,28.3083,27600.0
2015-02-02 12:55:00,32.76,32.77,32.7,32.7,27200.0,28.3169,28.3256,28.2651,28.2651,27200.0
2015-02-02 13:00:00,32.71,32.72,32.63,32.65,31200.0,28.2737,28.2823,28.2046,28.2218,31200.0
2015-02-02 13:05:00,32.66,32.73,32.66,32.72,39400.0,28.2305,28.291,28.2305,28.2823,39400.0
2015-02-02 13:10:00,32.72,32.76,32.71,32.73,30400.0,28.2823,28.3169,28.2737,28.291,30400.0
2015-02-02 13:15:00,32.72,32.74,32.68,32.7,38200.0,28.2823,28.2996,28.2478,28.2651,38200.0
2015-02-02 13:20:00,32.7,32.83,32.7,32.8,33800.0,28.2651,28.3774,28.2651,28.3515,33800.0
2015-02-02 13:25:00,32.8,32.81,32.71,32.72,60800.0,28.3515,28.3601,28.2737,28.2823,60800.0
2015-02-02 13:30:00,32.73,32.79,32.64,32.65,95600.0,28.291,28.3429,28.2132,28.2218,95600.0
2015-02-02 13:35:00,32.63,32.63,32.54,32.54,72800.0,28.2046,28.2046,28.1268,28.1268,72800.0
2015-02-02 13:40:00,32.54,32.6,32.51,32.52,95200.0,28.1268,28.1786,28.1008,28.1095,95200.0
2015-02-02 13:45:00,32.52,32.56,32.5,32.51,67400.0,28.1095,28.144,28.0922,28.1008,67400.0
2015-02-02 13:50:00,32.51,32.57,32.48,32.49,58000.0,28.1008,28.1527,28.0749,28.0835,58000.0
2015-02-02 13:55:00,32.49,32.49,32.44,32.46,45000.0,28.0835,28.0835,28.0403,28.0576,45000.0
2015-02-02 14:00:00,32.47,32.54,32.46,32.53,47800.0,28.0663,28.1268,28.0576,28.1181,47800.0
2015-02-02 14:05:00,32.55,32.65,32.54,32.61,45200.0,28.1354,28.2218,28.1268,28.1873,45200.0
2015-02-02 14:10:00,32.62,32.62,32.56,32.58,35800.0,28.1959,28.1959,28.144,28.1613,35800.0
2015-02-02 14:15:00,32.58,32.69,32.58,32.68,42600.0,28.1613,28.2564,28.1613,28.2478,42600.0
2015-02-02 14:20:00,32.68,32.73,32.68,32.72,43400.0,28.2478,28.291,28.2478,28.2823,43400.0
2015-02-02 14:25:00,32.73,32.77,32.7,32.77,41800.0,28.291,28.3256,28.2651,28.3256,41800.0
2015-02-02 14:30:00,32.77,32.79,32.71,32.75,59800.0,28.3256,28.3429,28.2737,28.3083,59800.0
2015-02-02 14:35:00,32.76,32.77,32.68,32.69,33200.0,28.3169,28.3256,28.2478,28.2564,33200.0
2015-02-02 14:40:00,32.69,32.7,32.64,32.65,36000.0,28.2564,28.2651,28.2132,28.2218,36000.0
2015-02-02 14:45:00,32.65,32.66,32.54,32.56,49600.0,28.2218,28.2305,28.1268,28.144,49600.0
2015-02-02 14:50:00,32.57,32.7,32.56,32.67,51200.0,28.1527,28.2651,28.144,28.2391,51200.0
2015-02-02 14:55:00,32.68,32.69,32.6,32.65,64600.0,28.2478,28.2564,28.1786,28.2218,64600.0
2015-02-02 15:00:00,32.65,32.71,32.64,32.71,40800.0,28.2218,28.2737,28.2132,28.2737,40800.0
2015-02-02 15:05:00,32.71,32.73,32.66,32.7,60400.0,28.2737,28.291,28.2305,28.2651,60400.0
2015-02-02 15:10:00,32.71,32.79,32.7,32.78,48200.0,28.2737,28.3429,28.2651,28.3342,48200.0
2015-02-02 15:15:00,32.79,32.84,32.74,32.81,132400.0,28.3429,28.3861,28.2996,28.3601,132400.0
2015-02-02 15:20:00,32.81,32.88,32.8,32.84,79800.0,28.3601,28.4206,28.3515,28.3861,79800.0
2015-02-02 15:25:00,32.83,32.84,32.77,32.82,50800.0,28.3774,28.3861,28.3256,28.3688,50800.0
2015-02-02 15:30:00,32.81,32.85,32.8,32.8,88600.0,28.3601,28.3947,28.3515,28.3515,88600.0
2015-02-02 15:35:00,32.8,32.97,32.77,32.93,179800.0,28.3515,28.4984,28.3256,28.4639,179800.0
2015-02-02 15:40:00,32.93,33.04,32.9,32.99,181200.0,28.4639,28.5589,28.4379,28.5157,181200.0
2015-02-02 15:45:00,32.99,33.0,32.94,32.96,104000.0,28.5157,28.5244,28.4725,28.4898,104000.0
2015-02-02 15:50:00,32.97,32.99,32.93,32.95,145400.0,28.4984,28.5157,28.4639,28.4812,145400.0
2015-02-02 15:55:00,32.95,32.96,32.9,32.94,234400.0,28.4812,28.4898,28.4379,28.4725,234400.0
2015-02-03 09:30:00,33.05,33.26,33.05,33.26,111200.0,28.5676,28.7491,28.5676,28.7491,111200.0
2015-02-03 09:35:00,33.27,33.27,33.04,33.1,37400.0,28.7578,28.7578,28.5589,28.6108,37400.0
2015-02-03 09:40:00,33.1,33.24,33.08,33.21,34200.0,28.6108,28.7318,28.5935,28.7059,34200.0
2015-02-03 09:45:00,33.22,33.35,33.22,33.33,60600.0,28.7145,28.8269,28.7145,28.8096,60600.0
2015-02-03 09:50:00,33.33,33.34,33.15,33.17,36800.0,28.8096,28.8183,28.654,28.6713,36800.0
2015-02-03 09:55:00,33.2,33.27,33.18,33.23,15400.0,28.6972,28.7578,28.68,28.7232,15400.0
2015-02-03 10:00:00,33.25,33.29,33.18,33.18,31400.0,28.7405,28.775,28.68,28.68,31400.0
2015-02-03 10:05:00,33.15,33.23,33.15,33.21,24600.0,28.654,28.7232,28.654,28.7059,24600.0
2015-02-03 10:10:00,33.21,33.25,33.2,33.25,28600.0,28.7059,28.7405,28.6972,28.7405,28600.0
2015-02-03 10:15:00,33.25,33.34,33.21,33.23,41200.0,28.7405,28.8183,28.7059,28.7232,41200.0
2015-02-03 10:20:00,33.23,33.34,33.21,33.32,28800.0,28.7232,28.8183,28.7059,28.801,28800.0
2015-02-03 10:25:00,33.33,33.36,33.3,33.34,29000.0,28.8096,28.8355,28.7837,28.8183,29000.0
2015-02-03 10:30:00,33.34,33.37,33.21,33.21,54600.0,28.8183,28.8442,28.7059,28.7059,54600.0
2015-02-03 10:35:00,33.21,33.29,33.2,33.29,35200.0,28.7059,28.775,28.6972,28.775,35200.0
2015-02-03 10:40:00,33.29,33.31,33.23,33.24,23800.0,28.775,28.7923,28.7232,28.7318,23800.0
2015-02-03 10:45:00,33.25,33.25,33.17,33.23,31600.0,28.7405,28.7405,28.6713,28.7232,31600.0
2015-02-03 10:50:00,33.22,33.26,33.17,33.26,26400.0,28.7145,28.7491,28.6713,28.7491,26400.0
2015-02-03 10:55:00,33.25,33.26,33.09,33.1,67000.0,28.7405,28.7491,28.6022,28.6108,67000.0
2015-02-03 11:00:00,33.09,33.19,33.09,33.18,58600.0,28.6022,28.6886,28.6022,28.68,58600.0
2015-02-03 11:05:00,33.17,33.24,33.12,33.23,41400.0,28.6713,28.7318,28.6281,28.7232,41400.0
2015-02-03 11:10:00,33.22,33.3,33.18,33.27,36400.0,28.7145,28.7837,28.68,28.7578,36400.0
2015-02-03 11:15:00,33.29,33.32,33.24,33.27,17200.0,28.775,28.801,28.7318,28.7578,17200.0
2015-02-03 11:20:00,33.28,33.31,33.24,33.28,23000.0,28.7664,28.7923,28.7318,28.7664,23000.0
2015-02-03 11:25:00,33.28,33.33,33.26,33.28,36400.0,28.7664,28.8096,28.7491,28.7664,36400.0
2015-02-03 11:30:00,33.27,33.34,33.27,33.31,45600.0,28.7578,28.8183,28.7578,28.7923,45600.0
2015-02-03 11:35:00,33.3,33.41,33.28,33.39,62000.0,28.7837,28.8788,28.7664,28.8615,62000.0
2015-02-03 11:40:00,33.4,33.45,33.38,33.45,46200.0,28.8701,28.9133,28.8528,28.9133,46200.0
2015-02-03 11:45:00,33.46,33.46,33.36,33.37,24600.0,28.922,28.922,28.8355,28.8442,24600.0
2015-02-03 11:50:00,33.36,33.37,33.28,33.3,30800.0,28.8355,28.8442,28.7664,28.7837,30800.0
2015-02-03 11:55:00,33.29,33.3,33.27,33.27,16000.0,28.775,28.7837,28.7578,28.7578,16000.0
2015-02-03 12:00:00,33.27,33.27,33.23,33.27,32200.0,28.7578,28.7578,28.7232,28.7578,32200.0
2015-02-03 12:05:00,33.27,33.29,33.25,33.26,32600.0,28.7578,28.775,28.7405,28.7491,32600.0
2015-02-03 12:10:00,33.26,33.33,33.24,33.32,19200.0,28.7491,28.8096,28.7318,28.801,19200.0
2015-02-03 12:15:00,33.33,33.34,33.28,33.29,31600.0,28.8096,28.8183,28.7664,28.775,31600.0
2015-02-03 12:20:00,33.29,33.3,33.28,33.3,12400.0,28.775,28.7837,28.7664,28.7837,12400.0
2015-02-03 12:25:00,33.3,33.34,33.28,33.32,29800.0,28.7837,28.8183,28.7664,28.801,29800.0
2015-02-03 12:30:00,33.33,33.33,33.29,33.3,32000.0,28.8096,28.8096,28.775,28.7837,32000.0
2015-02-03 12:35:00,33.3,33.31,33.27,33.28,34800.0,28.7837,28.7923,28.7578,28.7664,34800.0
2015-02-03 12:40:00,33.29,33.38,33.29,33.38,23400.0,28.775,28.8528,28.775,28.8528,23400.0
2015-02-03 12:45:00,33.37,33.38,33.35,33.37,13800.0,28.8442,28.8528,28.8269,28.8442,13800.0
2015-02-03 12:50:00,33.36,33.38,33.33,33.35,15000.0,28.8355,28.8528,28.8096,28.8269,15000.0
2015-02-03 12:55:00,33.35,33.38,33.3,33.33,33200.0,28.8269,28.8528,28.7837,28.8096,33200.0
2015-02-03 13:00:00,33.33,33.34,33.29,33.31,21000.0,28.8096,28.8183,28.775,28.7923,21000.0
2015-02-03 13:05:00,33.32,33.34,33.3,33.31,25800.0,28.801,28.8183,28.7837,28.7923,25800.0
2015-02-03 13:10:00,33.32,33.32,33.26,33.3,59200.0,28.801,28.801,28.7491,28.7837,59200.0
2015-02-03 13:15:00,33.3,33.33,33.28,33.33,23600.0,28.7837,28.8096,28.7664,28.8096,23600.0
2015-02-03 13:20:00,33.34,33.43,33.34,33.41,37000.0,28.8183,28.8961,28.8183,28.8788,37000.0
2015-02-03 13:25:00,33.41,33.42,33.38,33.38,21600.0,28.8788,28.8874,28.8528,28.8528,21600.0
2015-02-03 13:30:00,33.4,33.46,33.38,33.46,54600.0,28.8701,28.922,28.8528,28.922,54600.0
2015-02-03 13:35:00,33.46,33.49,33.4,33.41,52600.0,28.922,28.9479,28.8701,28.8788,52600.0
2015-02-03 13:40:00,33.41,33.41,33.37,33.38,25800.0,28.8788,28.8788,28.8442,28.8528,25800.0
2015-02-03 13:45:00,33.38,33.41,33.37,33.39,11800.0,28.8528,28.8788,28.8442,28.8615,11800.0
2015-02-03 13:50:00,33.39,33.45,33.37,33.43,53600.0,28.8615,28.9133,28.8442,28.8961,53600.0
2015-02-03 13:55:00,33.43,33.49,33.43,33.49,20600.0,28.8961,28.9479,28.8961,28.9479,20600.0
2015-02-03 14:00:00,33.48,33.54,33.42,33.43,86000.0,28.9393,28.9911,28.8874,28.8961,86000.0
2015-02-03 14:05:00,33.44,33.46,33.41,33.43,32200.0,28.9047,28.922,28.8788,28.8961,32200.0
2015-02-03 14:10:00,33.43,33.47,33.43,33.46,24800.0,28.8961,28.9306,28.8961,28.922,24800.0
2015-02-03 14:15:00,33.47,33.5,33.47,33.49,19000.0,28.9306,28.9566,28.9306,28.9479,19000.0
2015-02-03 14:20:00,33.49,33.54,33.49,33.49,42200.0,28.9479,28.9911,28.9479,28.9479,42200.0
2015-02-03 14:25:00,33.49,33.49,33.46,33.49,58600.0,28.9479,28.9479,28.922,28.9479,58600.0
2015-02-03 14:30:00,33.5,33.52,33.47,33.52,45200.0,28.9566,28.9738,28.9306,28.9738,45200.0
2015-02-03 14:35:00,33.52,33.52,33.46,33.52,30800.0,28.9738,28.9738,28.922,28.9738,30800.0
2015-02-03 14:40:00,33.51,33.52,33.46,33.48,28800.0,28.9652,28.9738,28.922,28.9393,28800.0
2015-02-03 14:45:00,33.47,33.51,33.46,33.48,23200.0,28.9306,28.9652,28.922,28.9393,23200.0
2015-02-03 14:50:00,33.48,33.49,33.47,33.48,26800.0,28.9393,28.9479,28.9306,28.9393,26800.0
2015-02-03 14:55:00,33.48,33.49,33.46,33.49,40800.0,28.9393,28.9479,28.922,28.9479,40800.0
2015-02-03 15:00:00,33.49,33.51,33.47,33.49,45800.0,28.9479,28.9652,28.9306,28.9479,45800.0
2015-02-03 15:05:00,33.49,33.51,33.47,33.49,93200.0,28.9479,28.9652,28.9306,28.9479,93200.0
2015-02-03 15:10:00,33.49,33.49,33.43,33.48,74200.0,28.9479,28.9479,28.8961,28.9393,74200.0
2015-02-03 15:15:00,33.48,33.49,33.44,33.45,38000.0,28.9393,28.9479,28.9047,28.9133,38000.0
2015-02-03 15:20:00,33.45,33.52,33.45,33.52,80400.0,28.9133,28.9738,28.9133,28.9738,80400.0
2015-02-03 15:25:00,33.52,33.53,33.48,33.53,147400.0,28.9738,28.9825,28.9393,28.9825,147400.0
2015-02-03 15:30:00,33.53,33.55,33.47,33.48,68400.0,28.9825,28.9998,28.9306,28.9393,68400.0
2015-02-03 15:35:00,33.47,33.57,33.47,33.57,76200.0,28.9306,29.0171,28.9306,29.0171,76200.0
2015-02-03 15:40:00,33.57,33.62,33.55,33.62,99200.0,29.0171,29.0603,28.9998,29.0603,99200.0
2015-02-03 15:45:00,33.62,33.66,33.61,33.65,241400.0,29.0603,29.0949,29.0516,29.0862,241400.0
2015-02-03 15:50:00,33.66,33.69,33.65,33.69,171600.0,29.0949,29.1208,29.0862,29.1208,171600.0
2015-02-03 15:55:00,33.68,33.7,33.65,33.65,480000.0,29.1121,29.1294,29.0862,29.0862,480000.0
2015-02-04 09:30:00,33.7,33.94,33.5,33.88,164600.0,29.1294,29.3369,28.9566,29.285,164600.0
2015-02-04 09:35:00,33.88,33.95,33.82,33.93,109200.0,29.285,29.3455,29.2332,29.3282,109200.0
2015-02-04 09:40:00,33.93,33.99,33.91,33.99,199800.0,29.3282,29.3801,29.311,29.3801,199800.0
2015-02-04 09:45:00,33.99,33.99,33.85,33.95,106800.0,29.3801,29.3801,29.2591,29.3455,106800.0
2015-02-04 09:50:00,33.96,33.99,33.91,33.95,82800.0,29.3542,29.3801,29.311,29.3455,82800.0
2015-02-04 09:55:00,33.96,34.01,33.94,33.98,40800.0,29.3542,29.3974,29.3369,29.3715,40800.0
2015-02-04 10:00:00,33.99,34.06,33.89,33.92,94600.0,29.3801,29.4406,29.2937,29.3196,94600.0
2015-02-04 10:05:00,33.92,33.92,33.85,33.85,72200.0,29.3196,29.3196,29.2591,29.2591,72200.0
2015-02-04 10:10:00,33.86,33.93,33.82,33.85,130800.0,29.2677,29.3282,29.2332,29.2591,130800.0
2015-02-04 10:15:00,33.85,33.92,33.85,33.91,53600.0,29.2591,29.3196,29.2591,29.311,53600.0
2015-02-04 10:20:00,33.91,33.93,33.88,33.9,86600.0,29.311,29.3282,29.285,29.3023,86600.0
2015-02-04 10:25:00,33.91,33.92,33.88,33.9,215600.0,29.311,29.3196,29.285,29.3023,215600.0
2015-02-04 10:30:00,33.89,33.96,33.88,33.89,141000.0,29.2937,29.3542,29.285,29.2937,141000.0
2015-02-04 10:35:00,33.88,33.98,33.87,33.96,93600.0,29.285,29.3715,29.2764,29.3542,93600.0
2015-02-04 10:40:00,33.96,33.96,33.93,33.94,101800.0,29.3542,29.3542,29.3282,29.3369,101800.0
2015-02-04 10:45:00,33.94,33.95,33.85,33.87,153400.0,29.3369,29.3455,29.2591,29.2764,153400.0
2015-02-04 10:50:00,33.87,33.98,33.87,33.98,101200.0,29.2764,29.3715,29.2764,29.3715,101200.0
2015-02-04 10:55:00,33.98,34.02,33.97,33.99,85200.0,29.3715,29.406,29.3628,29.3801,85200.0
2015-02-04 11:00:00,33.99,34.07,33.96,34.02,93400.0,29.3801,29.4493,29.3542,29.406,93400.0
2015-02-04 11:05:00,34.02,34.04,34.0,34.0,71000.0,29.406,29.4233,29.3887,29.3887,71000.0
2015-02-04 11:10:00,34.0,34.0,33.93,33.96,56800.0,29.3887,29.3887,29.3282,29.3542,56800.0
2015-02-04 11:15:00,33.96,33.96,33.9,33.93,90800.0,29.3542,29.3542,29.3023,29.3282,90800.0
2015-02-04 11:20:00,33.92,33.98,33.92,33.97,46800.0,29.3196,29.3715,29.3196,29.3628,46800.0
2015-02-04 11:25:00,33.97,33.99,33.94,33.97,43000.0,29.3628,29.3801,29.3369,29.3628,43000.0
2015-02-04 11:30:00,33.97,34.0,33.97,33.99,71600.0,29.3628,29.3887,29.3628,29.3801,71600.0
2015-02-04 11:35:00,33.99,34.0,33.96,33.98,49600.0,29.3801,29.3887,29.3542,29.3715,49600.0
2015-02-04 11:40:00,33.98,34.01,33.97,33.99,27000.0,29.3715,29.3974,29.3628,29.3801,27000.0
2015-02-04 11:45:00,33.99,34.02,33.97,33.99,60400.0,29.3801,29.406,29.3628,29.3801,60400.0
2015-02-04 11:50:00,33.99,33.99,33.96,33.96,36600.0,29.3801,29.3801,29.3542,29.3542,36600.0
2015-02-04 11:55:00,33.96,33.96,33.91,33.92,50600.0,29.3542,29.3542,29.311,29.3196,50600.0
2015-02-04 12:00:00,33.92,33.95,33.9,33.92,88000.0,29.3196,29.3455,29.3023,29.3196,88000.0
2015-02-04 12:05:00,33.92,33.95,33.91,33.95,45000.0,29.3196,29.3455,29.311,29.3455,45000.0
2015-02-04 12:10:00,33.95,33.99,33.94,33.95,35800.0,29.3455,29.3801,29.3369,29.3455,35800.0
2015-02-04 12:15:00,33.95,33.99,33.95,33.98,51200.0,29.3455,29.3801,29.3455,29.3715,51200.0
2015-02-04 12:20:00,33.99,34.0,33.97,34.0,46400.0,29.3801,29.3887,29.3628,29.3887,46400.0
2015-02-04 12:25:00,34.0,34.01,33.98,33.98,41400.0,29.3887,29.3974,29.3715,29.3715,41400.0
2015-02-04 12:30:00,33.98,34.01,33.97,33.99,33600.0,29.3715,29.3974,29.3628,29.3801,33600.0
2015-02-04 12:35:00,33.99,33.99,33.93,33.94,24600.0,29.3801,29.3801,29.3282,29.3369,24600.0
2015-02-04 12:40:00,33.94,33.94,33.85,33.87,40600.0,29.3369,29.3369,29.2591,29.2764,40600.0
2015-02-04 12:45:00,33.87,33.9,33.85,33.9,48800.0,29.2764,29.3023,29.2591,29.3023,48800.0
2015-02-04 12:50:00,33.91,33.93,33.9,33.92,30800.0,29.311,29.3282,29.3023,29.3196,30800.0
2015-02-04 12:55:00,33.92,33.97,33.92,33.96,34600.0,29.3196,29.3628,29.3196,29.3542,34600.0
2015-02-04 13:00:00,33.95,33.95,33.91,33.91,29000.0,29.3455,29.3455,29.311,29.311,29000.0
2015-02-04 13:05:00,33.91,33.96,33.9,33.96,34600.0,29.311,29.3542,29.3023,29.3542,34600.0
2015-02-04 13:10:00,33.95,33.96,33.91,33.92,32000.0,29.3455,29.3542,29.311,29.3196,32000.0
2015-02-04 13:15:00,33.92,33.99,33.92,33.99,26800.0,29.3196,29.3801,29.3196,29.3801,26800.0
2015-02-04 13:20:00,33.98,33.99,33.95,33.95,33600.0,29.3715,29.3801,29.3455,29.3455,33600.0
2015-02-04 13:25:00,33.96,34.02,33.95,34.01,26000.0,29.3542,29.406,29.3455,29.3974,26000.0
2015-02-04 13:30:00,34.02,34.05,34.0,34.04,33400.0,29.406,29.432,29.3887,29.4233,33400.0
2015-02-04 13:35:00,34.04,34.04,33.98,33.99,31000.0,29.4233,29.4233,29.3715,29.3801,31000.0
2015-02-04 13:40:00,33.99,34.05,33.97,34.04,34800.0,29.3801,29.432,29.3628,29.4233,34800.0
2015-02-04 13:45:00,34.04,34.05,33.99,34.0,22800.0,29.4233,29.432,29.3801,29.3887,22800.0
2015-02-04 13:50:00,34.01,34.01,33.99,34.0,29600.0,29.3974,29.3974,29.3801,29.3887,29600.0
2015-02-04 13:55:00,34.0,34.01,33.97,33.97,54000.0,29.3887,29.3974,29.3628,29.3628,54000.0
2015-02-04 14:00:00,33.97,34.04,33.96,34.02,48600.0,29.3628,29.4233,29.3542,29.406,48600.0
2015-02-04 14:05:00,34.03,34.04,33.97,33.98,47600.0,29.4147,29.4233,29.3628,29.3715,47600.0
2015-02-04 14:10:00,33.98,34.0,33.95,33.96,41600.0,29.3715,29.3887,29.3455,29.3542,41600.0
2015-02-04 14:15:00,33.96,33.97,33.91,33.93,52200.0,29.3542,29.3628,29.311,29.3282,52200.0
2015-02-04 14:20:00,33.93,33.95,33.9,33.9,50400.0,29.3282,29.3455,29.3023,29.3023,50400.0
2015-02-04 14:25:00,33.9,33.97,33.9,33.97,35400.0,29.3023,29.3628,29.3023,29.3628,35400.0
2015-02-04 14:30:00,33.97,33.98,33.92,33.94,43600.0,29.3628,29.3715,29.3196,29.3369,43600.0
2015-02-04 14:35:00,33.95,33.97,33.93,33.96,41200.0,29.3455,29.3628,29.3282,29.3542,41200.0
2015-02-04 14:40:00,33.96,33.99,33.95,33.98,38000.0,29.3542,29.3801,29.3455,29.3715,38000.0
2015-02-04 14:45:00,33.98,34.03,33.97,34.02,28000.0,29.3715,29.4147,29.3628,29.406,28000.0
2015-02-04 14:50:00,34.02,34.05,33.98,34.04,33200.0,29.406,29.432,29.3715,29.4233,33200.0
2015-02-04 14:55:00,34.04,34.05,33.99,34.02,33000.0,29.4233,29.432,29.3801,29.406,33000.0
2015-02-04 15:00:00,34.02,34.02,33.96,34.01,46600.0,29.406,29.406,29.3542,29.3974,46600.0
2015-02-04 15:05:00,34.01,34.04,34.01,34.02,48600.0,29.3974,29.4233,29.3974,29.406,48600.0
2015-02-04 15:10:00,34.03,34.04,33.99,34.02,35200.0,29.4147,29.4233,29.3801,29.406,35200.0
2015-02-04 15:15:00,34.02,34.04,34.01,34.04,59000.0,29.406,29.4233,29.3974,29.4233,59000.0
2015-02-04 15:20:00,34.05,34.07,34.02,34.05,62200.0,29.432,29.4493,29.406,29.432,62200.0
2015-02-04 15:25:00,34.04,34.08,34.03,34.08,81200.0,29.4233,29.4579,29.4147,29.4579,81200.0
2015-02-04 15:30:00,34.08,34.1,34.04,34.06,118000.0,29.4579,29.4752,29.4233,29.4406,118000.0
2015-02-04 15:35:00,34.06,34.09,34.01,34.01,150400.0,29.4406,29.4665,29.3974,29.3974,150400.0
2015-02-04 15:40:00,34.02,34.02,33.93,33.94,267400.0,29.406,29.406,29.3282,29.3369,267400.0
2015-02-04 15:45:00,33.94,33.96,33.85,33.9,376600.0,29.3369,29.3542,29.2591,29.3023,376600.0
2015-02-04 15:50:00,33.9,33.91,33.85,33.88,226600.0,29.3023,29.311,29.2591,29.285,226600.0
2015-02-04 15:55:00,33.89,33.94,33.88,33.93,357600.0,29.2937,29.3369,29.285,29.3282,357600.0
2015-02-05 09:30:00,34.14,34.24,33.97,34.1,156400.0,29.5098,29.5962,29.3628,29.4752,156400.0
2015-02-05 09:35:00,34.13,34.21,34.05,34.17,65400.0,29.5011,29.5703,29.432,29.5357,65400.0
2015-02-05 09:40:00,34.16,34.31,34.14,34.26,56600.0,29.527,29.6567,29.5098,29.6135,56600.0
2015-02-05 09:45:00,34.25,34.27,34.2,34.25,102200.0,29.6048,29.6221,29.5616,29.6048,102200.0
2015-02-05 09:50:00,34.24,34.24,34.12,34.21,81000.0,29.5962,29.5962,29.4925,29.5703,81000.0
2015-02-05 09:55:00,34.23,34.29,34.22,34.25,77600.0,29.5876,29.6394,29.5789,29.6048,77600.0
2015-02-05 10:00:00,34.27,34.27,34.22,34.24,72200.0,29.6221,29.6221,29.5789,29.5962,72200.0
2015-02-05 10:05:00,34.25,34.26,34.13,34.15,102600.0,29.6048,29.6135,29.5011,29.5184,102600.0
2015-02-05 10:10:00,34.15,34.17,34.1,34.16,78400.0,29.5184,29.5357,29.4752,29.527,78400.0
2015-02-05 10:15:00,34.16,34.17,34.13,34.13,93800.0,29.527,29.5357,29.5011,29.5011,93800.0
2015-02-05 10:20:00,34.13,34.17,34.1,34.14,69000.0,29.5011,29.5357,29.4752,29.5098,69000.0
2015-02-05 10:25:00,34.15,34.18,34.12,34.13,67800.0,29.5184,29.5443,29.4925,29.5011,67800.0
2015-02-05 10:30:00,34.13,34.15,34.1,34.12,53800.0,29.5011,29.5184,29.4752,29.4925,53800.0
2015-02-05 10:35:00,34.12,34.12,34.08,34.1,51800.0,29.4925,29.4925,29.4579,29.4752,51800.0
2015-02-05 10:40:00,34.1,34.14,34.1,34.11,81000.0,29.4752,29.5098,29.4752,29.4838,81000.0
2015-02-05 10:45:00,34.12,34.13,34.09,34.13,55000.0,29.4925,29.5011,29.4665,29.5011,55000.0
2015-02-05 10:50:00,34.13,34.17,34.12,34.17,45000.0,29.5011,29.5357,29.4925,29.5357,45000.0
2015-02-05 10:55:00,34.18,34.19,34.16,34.16,41600.0,29.5443,29.553,29.527,29.527,41600.0
2015-02-05 11:00:00,34.16,34.19,34.13,34.15,55200.0,29.527,29.553,29.5011,29.5184,55200.0
2015-02-05 11:05:00,34.15,34.16,34.1,34.11,74600.0,29.5184,29.527,29.4752,29.4838,74600.0
2015-02-05 11:10:00,34.11,34.16,34.11,34.15,89000.0,29.4838,29.527,29.4838,29.5184,89000.0
2015-02-05 11:15:00,34.15,34.16,34.1,34.12,109400.0,29.5184,29.527,29.4752,29.4925,109400.0
2015-02-05 11:20:00,34.12,34.16,34.11,34.12,31200.0,29.4925,29.527,29.4838,29.4925,31200.0
2015-02-05 11:25:00,34.13,34.13,34.1,34.12,34000.0,29.5011,29.5011,29.4752,29.4925,34000.0
2015-02-05 11:30:00,34.12,34.18,34.12,34.16,34600.0,29.4925,29.5443,29.4925,29.527,34600.0
2015-02-05 11:35:00,34.16,34.25,34.16,34.24,56400.0,29.527,29.6048,29.527,29.5962,56400.0
2015-02-05 11:40:00,34.24,34.25,34.21,34.24,49400.0,29.5962,29.6048,29.5703,29.5962,49400.0
2015-02-05 11:45:00,34.23,34.29,34.23,34.29,50200.0,29.5876,29.6394,29.5876,29.6394,50200.0
2015-02-05 11:50:00,34.28,34.29,34.27,34.29,55200.0,29.6308,29.6394,29.6221,29.6394,55200.0
2015-02-05 11:55:00,34.29,34.32,34.27,34.32,65600.0,29.6394,29.6653,29.6221,29.6653,65600.0
2015-02-05 12:00:00,34.32,34.33,34.3,34.31,108800.0,29.6653,29.674,29.6481,29.6567,108800.0
2015-02-05 12:05:00,34.31,34.31,34.25,34.27,45000.0,29.6567,29.6567,29.6048,29.6221,45000.0
2015-02-05 12:10:00,34.27,34.27,34.24,34.26,37000.0,29.6221,29.6221,29.5962,29.6135,37000.0
2015-02-05 12:15:00,34.25,34.27,34.25,34.26,72800.0,29.6048,29.6221,29.6048,29.6135,72800.0
2015-02-05 12:20:00,34.27,34.27,34.25,34.25,59400.0,29.6221,29.6221,29.6048,29.6048,59400.0
2015-02-05 12:25:00,34.25,34.26,34.18,34.2,45400.0,29.6048,29.6135,29.5443,29.5616,45400.0
2015-02-05 12:30:00,34.2,34.27,34.2,34.27,63800.0,29.5616,29.6221,29.5616,29.6221,63800.0
2015-02-05 12:35:00,34.26,34.32,34.25,34.31,83200.0,29.6135,29.6653,29.6048,29.6567,83200.0
2015-02-05 12:40:00,34.31,34.33,34.27,34.31,37000.0,29.6567,29.674,29.6221,29.6567,37000.0
2015-02-05 12:45:00,34.31,34.32,34.25,34.26,39400.0,29.6567,29.6653,29.6048,29.6135,39400.0
2015-02-05 12:50:00,34.25,34.27,34.2,34.21,62400.0,29.6048,29.6221,29.5616,29.5703,62400.0
2015-02-05 12:55:00,34.21,34.27,34.21,34.27,56600.0,29.5703,29.6221,29.5703,29.6221,56600.0
2015-02-05 13:00:00,34.27,34.28,34.22,34.22,56000.0,29.6221,29.6308,29.5789,29.5789,56000.0
2015-02-05 13:05:00,34.22,34.24,34.22,34.23,28800.0,29.5789,29.5962,29.5789,29.5876,28800.0
2015-02-05 13:10:00,34.23,34.26,34.22,34.26,58800.0,29.5876,29.6135,29.5789,29.6135,58800.0
2015-02-05 13:15:00,34.26,34.27,34.23,34.23,46200.0,29.6135,29.6221,29.5876,29.5876,46200.0
2015-02-05 13:20:00,34.23,34.26,34.23,34.24,33600.0,29.5876,29.6135,29.5876,29.5962,33600.0
2015-02-05 13:25:00,34.24,34.26,34.23,34.25,25400.0,29.5962,29.6135,29.5876,29.6048,25400.0
2015-02-05 13:30:00,34.25,34.26,34.24,34.24,30000.0,29.6048,29.6135,29.5962,29.5962,30000.0
2015-02-05 13:35:00,34.24,34.24,34.21,34.24,29600.0,29.5962,29.5962,29.5703,29.5962,29600.0
2015-02-05 13:40:00,34.24,34.24,34.21,34.21,44400.0,29.5962,29.5962,29.5703,29.5703,44400.0
2015-02-05 13:45:00,34.21,34.25,34.2,34.25,38200.0,29.5703,29.6048,29.5616,29.6048,38200.0
2015-02-05 13:50:00,34.25,34.27,34.24,34.26,29200.0,29.6048,29.6221,29.5962,29.6135,29200.0
2015-02-05 13:55:00,34.27,34.29,34.24,34.24,33000.0,29.6221,29.6394,29.5962,29.5962,33000.0
2015-02-05 14:00:00,34.26,34.27,34.23,34.24,30400.0,29.6135,29.6221,29.5876,29.5962,30400.0
2015-02-05 14:05:00,34.23,34.23,34.21,34.21,41800.0,29.5876,29.5876,29.5703,29.5703,41800.0
2015-02-05 14:10:00,34.21,34.24,34.21,34.22,55200.0,29.5703,29.5962,29.5703,29.5789,55200.0
2015-02-05 14:15:00,34.22,34.23,34.2,34.23,32200.0,29.5789,29.5876,29.5616,29.5876,32200.0
2015-02-05 14:20:00,34.22,34.24,34.21,34.24,44600.0,29.5789,29.5962,29.5703,29.5962,44600.0
2015-02-05 14:25:00,34.24,34.24,34.21,34.23,44600.0,29.5962,29.5962,29.5703,29.5876,44600.0
2015-02-05 14:30:00,34.23,34.25,34.22,34.24,43600.0,29.5876,29.6048,29.5789,29.5962,43600.0
2015-02-05 14:35:00,34.24,34.24,34.22,34.23,39200.0,29.5962,29.5962,29.5789,29.5876,39200.0
2015-02-05 14:40:00,34.22,34.22,34.18,34.18,31400.0,29.5789,29.5789,29.5443,29.5443,31400.0
2015-02-05 14:45:00,34.18,34.19,34.15,34.16,44200.0,29.5443,29.553,29.5184,29.527,44200.0
2015-02-05 14:50:00,34.16,34.17,34.13,34.17,54600.0,29.527,29.5357,29.5011,29.5357,54600.0
2015-02-05 14:55:00,34.16,34.19,34.13,34.19,30600.0,29.527,29.553,29.5011,29.553,30600.0
2015-02-05 15:00:00,34.19,34.2,34.14,34.14,45800.0,29.553,29.5616,29.5098,29.5098,45800.0
2015-02-05 15:05:00,34.15,34.17,34.13,34.14,39200.0,29.5184,29.5357,29.5011,29.5098,39200.0
2015-02-05 15:10:00,34.14,34.16,34.13,34.16,45200.0,29.5098,29.527,29.5011,29.527,45200.0
2015-02-05 15:15:00,34.16,34.19,34.15,34.19,43000.0,29.527,29.553,29.5184,29.553,43000.0
2015-02-05 15:20:00,34.19,34.2,34.18,34.19,48800.0,29.553,29.5616,29.5443,29.553,48800.0
2015-02-05 15:25:00,34.2,34.24,34.2,34.24,91200.0,29.5616,29.5962,29.5616,29.5962,91200.0
2015-02-05 15:30:00,34.24,34.24,34.21,34.22,57800.0,29.5962,29.5962,29.5703,29.5789,57800.0
2015-02-05 15:35:00,34.22,34.27,34.22,34.26,64800.0,29.5789,29.6221,29.5789,29.6135,64800.0
2015-02-05 15:40:00,34.26,34.27,34.24,34.24,94400.0,29.6135,29.6221,29.5962,29.5962,94400.0
2015-02-05 15:45:00,34.25,34.26,34.19,34.2,122400.0,29.6048,29.6135,29.553,29.5616,122400.0
2015-02-05 15:50:00,34.2,34.22,34.18,34.21,129400.0,29.5616,29.5789,29.5443,29.5703,129400.0
2015-02-05 15:55:00,34.21,34.24,34.2,34.22,260000.0,29.5703,29.5962,29.5616,29.5789,260000.0
2015-02-06 09:30:00,34.27,34.42,34.16,34.27,111400.0,29.6221,29.7518,29.527,29.6221,111400.0
2015-02-06 09:35:00,34.25,34.26,34.11,34.22,72200.0,29.6048,29.6135,29.4838,29.5789,72200.0
2015-02-06 09:40:00,34.22,34.26,34.14,34.16,40400.0,29.5789,29.6135,29.5098,29.527,40400.0
2015-02-06 09:45:00,34.16,34.24,34.13,34.22,42400.0,29.527,29.5962,29.5011,29.5789,42400.0
2015-02-06 09:50:00,34.22,34.25,34.22,34.23,32200.0,29.5789,29.6048,29.5789,29.5876,32200.0
2015-02-06 09:55:00,34.23,34.24,34.19,34.24,50800.0,29.5876,29.5962,29.553,29.5962,50800.0
2015-02-06 10:00:00,34.24,34.28,34.23,34.25,55000.0,29.5962,29.6308,29.5876,29.6048,55000.0
2015-02-06 10:05:00,34.25,34.31,34.25,34.29,47800.0,29.6048,29.6567,29.6048,29.6394,47800.0
2015-02-06 10:10:00,34.29,34.31,34.27,34.3,51000.0,29.6394,29.6567,29.6221,29.6481,51000.0
2015-02-06 10:15:00,34.3,34.34,34.27,34.3,29600.0,29.6481,29.6826,29.6221,29.6481,29600.0
2015-02-06 10:20:00,34.3,34.38,34.3,34.38,34400.0,29.6481,29.7172,29.6481,29.7172,34400.0
2015-02-06 10:25:00,34.38,34.38,34.32,34.34,25800.0,29.7172,29.7172,29.6653,29.6826,25800.0
2015-02-06 10:30:00,34.34,34.38,34.33,34.35,23800.0,29.6826,29.7172,29.674,29.6913,23800.0
2015-02-06 10:35:00,34.35,34.38,34.34,34.34,39400.0,29.6913,29.7172,29.6826,29.6826,39400.0
2015-02-06 10:40:00,34.33,34.42,34.32,34.42,81000.0,29.674,29.7518,29.6653,29.7518,81000.0
2015-02-06 10:45:00,34.42,34.42,34.38,34.4,30600.0,29.7518,29.7518,29.7172,29.7345,30600.0
2015-02-06 10:50:00,34.39,34.41,34.32,34.33,29000.0,29.7259,29.7431,29.6653,29.674,29000.0
2015-02-06 10:55:00,34.32,34.34,34.31,34.33,25800.0,29.6653,29.6826,29.6567,29.674,25800.0
2015-02-06 11:00:00,34.33,34.35,34.32,34.34,130600.0,29.674,29.6913,29.6653,29.6826,130600.0
2015-02-06 11:05:00,34.35,34.35,34.3,34.33,51600.0,29.6913,29.6913,29.6481,29.674,51600.0
2015-02-06 11:10:00,34.33,34.37,34.33,34.37,67200.0,29.674,29.7086,29.674,29.7086,67200.0
2015-02-06 11:15:00,34.35,34.4,34.34,34.37,26000.0,29.6913,29.7345,29.6826,29.7086,26000.0
2015-02-06 11:20:00,34.37,34.4,34.35,34.39,42200.0,29.7086,29.7345,29.6913,29.7259,42200.0
2015-02-06 11:25:00,34.4,34.41,34.38,34.4,18200.0,29.7345,29.7431,29.7172,29.7345,18200.0
2015-02-06 11:30:00,34.41,34.43,34.39,34.4,41000.0,29.7431,29.7604,29.7259,29.7345,41000.0
2015-02-06 11:35:00,34.39,34.43,34.37,34.42,26400.0,29.7259,29.7604,29.7086,29.7518,26400.0
2015-02-06 11:40:00,34.42,34.42,34.38,34.4,21000.0,29.7518,29.7518,29.7172,29.7345,21000.0
2015-02-06 11:45:00,34.4,34.45,34.4,34.42,29800.0,29.7345,29.7777,29.7345,29.7518,29800.0
2015-02-06 11:50:00,34.42,34.43,34.37,34.38,31400.0,29.7518,29.7604,29.7086,29.7172,31400.0
2015-02-06 11:55:00,34.38,34.38,34.33,34.34,34800.0,29.7172,29.7172,29.674,29.6826,34800.0
2015-02-06 12:00:00,34.34,34.35,34.32,34.35,43000.0,29.6826,29.6913,29.6653,29.6913,43000.0
2015-02-06 12:05:00,34.35,34.38,34.34,34.37,24200.0,29.6913,29.7172,29.6826,29.7086,24200.0
2015-02-06 12:10:00,34.37,34.43,34.37,34.41,52800.0,29.7086,29.7604,29.7086,29.7431,52800.0
2015-02-06 12:15:00,34.41,34.41,34.37,34.4,35200.0,29.7431,29.7431,29.7086,29.7345,35200.0
2015-02-06 12:20:00,34.4,34.41,34.35,34.35,40600.0,29.7345,29.7431,29.6913,29.6913,40600.0
2015-02-06 12:25:00,34.35,34.37,34.3,34.3,27000.0,29.6913,29.7086,29.6481,29.6481,27000.0
2015-02-06 12:30:00,34.31,34.33,34.3,34.31,28000.0,29.6567,29.674,29.6481,29.6567,28000.0
2015-02-06 12:35:00,34.31,34.32,34.29,34.31,34000.0,29.6567,29.6653,29.6394,29.6567,34000.0
2015-02-06 12:40:00,34.3,34.31,34.26,34.29,81800.0,29.6481,29.6567,29.6135,29.6394,81800.0
2015-02-06 12:45:00,34.29,34.32,34.27,34.3,64800.0,29.6394,29.6653,29.6221,29.6481,64800.0
2015-02-06 12:50:00,34.31,34.31,34.28,34.3,28400.0,29.6567,29.6567,29.6308,29.6481,28400.0
2015-02-06 12:55:00,34.31,34.35,34.31,34.33,53600.0,29.6567,29.6913,29.6567,29.674,53600.0
2015-02-06 13:00:00,34.32,34.33,34.29,34.3,36400.0,29.6653,29.674,29.6394,29.6481,36400.0
2015-02-06 13:05:00,34.3,34.3,34.27,34.3,89800.0,29.6481,29.6481,29.6221,29.6481,89800.0
2015-02-06 13:10:00,34.3,34.31,34.27,34.29,53400.0,29.6481,29.6567,29.6221,29.6394,53400.0
2015-02-06 13:15:00,34.29,34.32,34.25,34.27,74600.0,29.6394,29.6653,29.6048,29.6221,74600.0
2015-02-06 13:20:00,34.27,34.29,34.26,34.27,59800.0,29.6221,29.6394,29.6135,29.6221,59800.0
2015-02-06 13:25:00,34.27,34.27,34.21,34.23,37000.0,29.6221,29.6221,29.5703,29.5876,37000.0
2015-02-06 13:30:00,34.21,34.21,34.17,34.2,32000.0,29.5703,29.5703,29.5357,29.5616,32000.0
2015-02-06 13:35:00,34.2,34.2,34.15,34.19,29200.0,29.5616,29.5616,29.5184,29.553,29200.0
2015-02-06 13:40:00,34.19,34.21,34.18,34.2,14000.0,29.553,29.5703,29.5443,29.5616,14000.0
2015-02-06 13:45:00,34.2,34.22,34.19,34.21,49200.0,29.5616,29.5789,29.553,29.5703,49200.0
2015-02-06 13:50:00,34.21,34.25,34.21,34.24,22000.0,29.5703,29.6048,29.5703,29.5962,22000.0
2015-02-06 13:55:00,34.23,34.29,34.23,34.24,24000.0,29.5876,29.6394,29.5876,29.5962,24000.0
2015-02-06 14:00:00,34.24,34.27,34.21,34.27,21400.0,29.5962,29.6221,29.5703,29.6221,21400.0
2015-02-06 14:05:00,34.27,34.3,34.24,34.24,69000.0,29.6221,29.6481,29.5962,29.5962,69000.0
2015-02-06 14:10:00,34.24,34.3,34.23,34.27,20200.0,29.5962,29.6481,29.5876,29.6221,20200.0
2015-02-06 14:15:00,34.27,34.3,34.26,34.27,17800.0,29.6221,29.6481,29.6135,29.6221,17800.0
2015-02-06 14:20:00,34.27,34.27,34.24,34.27,23400.0,29.6221,29.6221,29.5962,29.6221,23400.0
2015-02-06 14:25:00,34.28,34.28,34.24,34.24,24000.0,29.6308,29.6308,29.5962,29.5962,24000.0
2015-02-06 14:30:00,34.24,34.27,34.23,34.27,34000.0,29.5962,29.6221,29.5876,29.6221,34000.0
2015-02-06 14:35:00,34.27,34.3,34.26,34.27,39400.0,29.6221,29.6481,29.6135,29.6221,39400.0
2015-02-06 14:40:00,34.27,34.3,34.26,34.26,29600.0,29.6221,29.6481,29.6135,29.6135,29600.0
2015-02-06 14:45:00,34.27,34.27,34.2,34.21,45200.0,29.6221,29.6221,29.5616,29.5703,45200.0
2015-02-06 14:50:00,34.22,34.22,34.18,34.19,43400.0,29.5789,29.5789,29.5443,29.553,43400.0
2015-02-06 14:55:00,34.2,34.21,34.15,34.15,28000.0,29.5616,29.5703,29.5184,29.5184,28000.0
2015-02-06 15:00:00,34.15,34.15,34.07,34.09,58600.0,29.5184,29.5184,29.4493,29.4665,58600.0
2015-02-06 15:05:00,34.09,34.13,34.09,34.1,31400.0,29.4665,29.5011,29.4665,29.4752,31400.0
2015-02-06 15:10:00,34.1,34.1,34.06,34.07,49200.0,29.4752,29.4752,29.4406,29.4493,49200.0
2015-02-06 15:15:00,34.07,34.1,34.05,34.05,60000.0,29.4493,29.4752,29.432,29.432,60000.0
2015-02-06 15:20:00,34.04,34.11,34.01,34.1,48800.0,29.4233,29.4838,29.3974,29.4752,48800.0
2015-02-06 15:25:00,34.1,34.11,34.03,34.04,49000.0,29.4752,29.4838,29.4147,29.4233,49000.0
2015-02-06 15:30:00,34.04,34.09,34.02,34.09,56000.0,29.4233,29.4665,29.406,29.4665,56000.0
2015-02-06 15:35:00,34.09,34.1,34.05,34.07,56800.0,29.4665,29.4752,29.432,29.4493,56800.0
2015-02-06 15:40:00,34.07,34.08,34.02,34.02,75400.0,29.4493,29.4579,29.406,29.406,75400.0
2015-02-06 15:45:00,34.02,34.02,33.98,34.02,114600.0,29.406,29.406,29.3715,29.406,114600.0
2015-02-06 15:50:00,34.02,34.13,34.02,34.13,148400.0,29.406,29.5011,29.406,29.5011,148400.0
2015-02-06 15:55:00,34.12,34.13,34.06,34.12,149800.0,29.4925,29.5011,29.4406,29.4925,149800.0
2015-02-09 09:30:00,33.99,34.04,33.87,33.98,95600.0,29.3801,29.4233,29.2764,29.3715,95600.0
2015-02-09 09:35:00,33.98,34.06,33.95,34.04,51200.0,29.3715,29.4406,29.3455,29.4233,51200.0
2015-02-09 09:40:00,34.04,34.04,33.95,33.95,73000.0,29.4233,29.4233,29.3455,29.3455,73000.0
2015-02-09 09:45:00,33.97,34.0,33.93,33.99,39800.0,29.3628,29.3887,29.3282,29.3801,39800.0
2015-02-09 09:50:00,33.99,34.05,33.98,34.02,70000.0,29.3801,29.432,29.3715,29.406,70000.0
2015-02-09 09:55:00,34.02,34.06,33.98,33.98,26000.0,29.406,29.4406,29.3715,29.3715,26000.0
2015-02-09 10:00:00,33.99,33.99,33.92,33.92,45200.0,29.3801,29.3801,29.3196,29.3196,45200.0
2015-02-09 10:05:00,33.91,33.92,33.85,33.88,28200.0,29.311,29.3196,29.2591,29.285,28200.0
2015-02-09 10:10:00,33.88,33.89,33.85,33.85,23600.0,29.285,29.2937,29.2591,29.2591,23600.0
2015-02-09 10:15:00,33.85,33.85,33.82,33.82,33800.0,29.2591,29.2591,29.2332,29.2332,33800.0
2015-02-09 10:20:00,33.83,33.85,33.77,33.8,42600.0,29.2418,29.2591,29.1899,29.2159,42600.0
2015-02-09 10:25:00,33.81,33.82,33.77,33.77,17800.0,29.2245,29.2332,29.1899,29.1899,17800.0
2015-02-09 10:30:00,33.77,33.84,33.77,33.84,31600.0,29.1899,29.2504,29.1899,29.2504,31600.0
2015-02-09 10:35:00,33.84,33.85,33.81,33.82,19800.0,29.2504,29.2591,29.2245,29.2332,19800.0
2015-02-09 10:40:00,33.8,33.8,33.77,33.77,17000.0,29.2159,29.2159,29.1899,29.1899,17000.0
2015-02-09 10:45:00,33.77,33.8,33.75,33.79,39200.0,29.1899,29.2159,29.1727,29.2072,39200.0
2015-02-09 10:50:00,33.79,33.85,33.78,33.83,48400.0,29.2072,29.2591,29.1986,29.2418,48400.0
2015-02-09 10:55:00,33.83,33.83,33.79,33.79,35000.0,29.2418,29.2418,29.2072,29.2072,35000.0
2015-02-09 11:00:00,33.78,33.82,33.75,33.81,28000.0,29.1986,29.2332,29.1727,29.2245,28000.0
2015-02-09 11:05:00,33.81,33.83,33.75,33.83,30200.0,29.2245,29.2418,29.1727,29.2418,30200.0
2015-02-09 11:10:00,33.83,33.83,33.8,33.81,38200.0,29.2418,29.2418,29.2159,29.2245,38200.0
2015-02-09 11:15:00,33.82,33.88,33.82,33.87,45600.0,29.2332,29.285,29.2332,29.2764,45600.0
2015-02-09 11:20:00,33.88,33.91,33.88,33.91,106000.0,29.285,29.311,29.285,29.311,106000.0
2015-02-09 11:25:00,33.92,33.98,33.92,33.97,50000.0,29.3196,29.3715,29.3196,29.3628,50000.0
2015-02-09 11:30:00,33.97,33.97,33.88,33.88,49600.0,29.3628,29.3628,29.285,29.285,49600.0
2015-02-09 11:35:00,33.88,33.89,33.87,33.88,65200.0,29.285,29.2937,29.2764,29.285,65200.0
2015-02-09 11:40:00,33.88,33.91,33.87,33.91,22000.0,29.285,29.311,29.2764,29.311,22000.0
2015-02-09 11:45:00,33.91,33.91,33.89,33.9,25400.0,29.311,29.311,29.2937,29.3023,25400.0
2015-02-09 11:50:00,33.9,33.92,33.88,33.9,28600.0,29.3023,29.3196,29.285,29.3023,28600.0
2015-02-09 11:55:00,33.9,33.93,33.89,33.9,19200.0,29.3023,29.3282,29.2937,29.3023,19200.0
2015-02-09 12:00:00,33.9,33.9,33.87,33.9,22600.0,29.3023,29.3023,29.2764,29.3023,22600.0
2015-02-09 12:05:00,33.9,33.93,33.89,33.92,28200.0,29.3023,29.3282,29.2937,29.3196,28200.0
2015-02-09 12:10:00,33.93,33.96,33.89,33.9,55200.0,29.3282,29.3542,29.2937,29.3023,55200.0
2015-02-09 12:15:00,33.91,33.94,33.88,33.93,23600.0,29.311,29.3369,29.285,29.3282,23600.0
2015-02-09 12:20:00,33.93,33.97,33.93,33.96,14400.0,29.3282,29.3628,29.3282,29.3542,14400.0
2015-02-09 12:25:00,33.95,33.98,33.94,33.98,15400.0,29.3455,29.3715,29.3369,29.3715,15400.0
2015-02-09 12:30:00,33.99,34.0,33.98,33.98,23600.0,29.3801,29.3887,29.3715,29.3715,23600.0
2015-02-09 12:35:00,33.99,33.99,33.95,33.96,19200.0,29.3801,29.3801,29.3455,29.3542,19200.0
2015-02-09 12:40:00,33.96,33.98,33.94,33.98,19800.0,29.3542,29.3715,29.3369,29.3715,19800.0
2015-02-09 12:45:00,33.98,33.99,33.96,33.98,23200.0,29.3715,29.3801,29.3542,29.3715,23200.0
2015-02-09 12:50:00,33.98,33.98,33.95,33.98,17000.0,29.3715,29.3715,29.3455,29.3715,17000.0
2015-02-09 12:55:00,33.98,33.98,33.95,33.98,14800.0,29.3715,29.3715,29.3455,29.3715,14800.0
2015-02-09 13:00:00,33.98,33.99,33.94,33.96,23000.0,29.3715,29.3801,29.3369,29.3542,23000.0
2015-02-09 13:05:00,33.95,33.98,33.95,33.98,16000.0,29.3455,29.3715,29.3455,29.3715,16000.0
2015-02-09 13:10:00,33.98,34.0,33.97,33.98,19600.0,29.3715,29.3887,29.3628,29.3715,19600.0
2015-02-09 13:15:00,33.97,34.01,33.96,33.96,16800.0,29.3628,29.3974,29.3542,29.3542,16800.0
2015-02-09 13:20:00,33.97,33.97,33.93,33.94,13200.0,29.3628,29.3628,29.3282,29.3369,13200.0
2015-02-09 13:25:00,33.94,33.97,33.93,33.95,35200.0,29.3369,29.3628,29.3282,29.3455,35200.0
2015-02-09 13:30:00,33.95,33.95,33.91,33.92,14600.0,29.3455,29.3455,29.311,29.3196,14600.0
2015-02-09 13:35:00,33.91,33.92,33.87,33.88,14400.0,29.311,29.3196,29.2764,29.285,14400.0
2015-02-09 13:40:00,33.88,33.92,33.87,33.88,42000.0,29.285,29.3196,29.2764,29.285,42000.0
2015-02-09 13:45:00,33.87,33.91,33.87,33.88,37000.0,29.2764,29.311,29.2764,29.285,37000.0
2015-02-09 13:50:00,33.88,33.91,33.87,33.88,174600.0,29.285,29.311,29.2764,29.285,174600.0
2015-02-09 13:55:00,33.88,33.88,33.85,33.85,64000.0,29.285,29.285,29.2591,29.2591,64000.0
2015-02-09 14:00:00,33.85,33.85,33.82,33.85,35800.0,29.2591,29.2591,29.2332,29.2591,35800.0
2015-02-09 14:05:00,33.85,33.85,33.81,33.82,31800.0,29.2591,29.2591,29.2245,29.2332,31800.0
2015-02-09 14:10:00,33.82,33.84,33.8,33.82,18800.0,29.2332,29.2504,29.2159,29.2332,18800.0
2015-02-09 14:15:00,33.83,33.84,33.81,33.81,16400.0,29.2418,29.2504,29.2245,29.2245,16400.0
2015-02-09 14:20:00,33.81,33.85,33.81,33.84,25200.0,29.2245,29.2591,29.2245,29.2504,25200.0
2015-02-09 14:25:00,33.84,33.87,33.84,33.86,41400.0,29.2504,29.2764,29.2504,29.2677,41400.0
2015-02-09 14:30:00,33.87,33.9,33.86,33.88,19400.0,29.2764,29.3023,29.2677,29.285,19400.0
2015-02-09 14:35:00,33.88,33.88,33.85,33.88,20000.0,29.285,29.285,29.2591,29.285,20000.0
2015-02-09 14:40:00,33.87,33.88,33.85,33.85,14800.0,29.2764,29.285,29.2591,29.2591,14800.0
2015-02-09 14:45:00,33.85,33.87,33.81,33.82,32400.0,29.2591,29.2764,29.2245,29.2332,32400.0
2015-02-09 14:50:00,33.83,33.85,33.79,33.79,35000.0,29.2418,29.2591,29.2072,29.2072,35000.0
2015-02-09 14:55:00,33.8,33.83,33.78,33.78,31400.0,29.2159,29.2418,29.1986,29.1986,31400.0
2015-02-09 15:00:00,33.78,33.79,33.74,33.76,40400.0,29.1986,29.2072,29.164,29.1813,40400.0
2015-02-09 15:05:00,33.75,33.76,33.72,33.72,42000.0,29.1727,29.1813,29.1467,29.1467,42000.0
2015-02-09 15:10:00,33.73,33.76,33.72,33.74,31800.0,29.1554,29.1813,29.1467,29.164,31800.0
2015-02-09 15:15:00,33.74,33.75,33.72,33.72,58600.0,29.164,29.1727,29.1467,29.1467,58600.0
2015-02-09 15:20:00,33.72,33.79,33.71,33.77,48200.0,29.1467,29.2072,29.1381,29.1899,48200.0
2015-02-09 15:25:00,33.77,33.77,33.74,33.76,43200.0,29.1899,29.1899,29.164,29.1813,43200.0
2015-02-09 15:30:00,33.76,33.77,33.73,33.73,55000.0,29.1813,29.1899,29.1554,29.1554,55000.0
2015-02-09 15:35:00,33.73,33.74,33.7,33.72,63000.0,29.1554,29.164,29.1294,29.1467,63000.0
2015-02-09 15:40:00,33.72,33.82,33.72,33.81,95400.0,29.1467,29.2332,29.1467,29.2245,95400.0
2015-02-09 15:45:00,33.82,33.83,33.75,33.77,96400.0,29.2332,29.2418,29.1727,29.1899,96400.0
2015-02-09 15:50:00,33.78,33.8,33.75,33.76,87000.0,29.1986,29.2159,29.1727,29.1813,87000.0
2015-02-09 15:55:00,33.76,33.77,33.74,33.75,209400.0,29.1813,29.1899,29.164,29.1727,209400.0
2015-02-10 09:30:00,34.06,34.16,34.05,34.07,171400.0,29.5161,29.6027,29.5074,29.5247,171400.0
2015-02-10 09:35:00,34.07,34.15,34.02,34.09,90600.0,29.5247,29.594,29.4814,29.5421,90600.0
2015-02-10 09:40:00,34.08,34.15,34.08,34.11,60400.0,29.5334,29.594,29.5334,29.5594,60400.0
2015-02-10 09:45:00,34.1,34.19,34.1,34.15,95800.0,29.5507,29.6287,29.5507,29.594,95800.0
2015-02-10 09:50:00,34.16,34.17,34.09,34.1,146000.0,29.6027,29.6114,29.5421,29.5507,146000.0
2015-02-10 09:55:00,34.12,34.14,34.09,34.09,44000.0,29.5681,29.5854,29.5421,29.5421,44000.0
2015-02-10 10:00:00,34.09,34.12,34.06,34.06,25200.0,29.5421,29.5681,29.5161,29.5161,25200.0
2015-02-10 10:05:00,34.07,34.09,34.06,34.08,36400.0,29.5247,29.5421,29.5161,29.5334,36400.0
2015-02-10 10:10:00,34.09,34.11,34.08,34.08,70200.0,29.5421,29.5594,29.5334,29.5334,70200.0
2015-02-10 10:15:00,34.08,34.1,34.03,34.03,51800.0,29.5334,29.5507,29.4901,29.4901,51800.0
2015-02-10 10:20:00,34.04,34.06,34.02,34.05,25600.0,29.4987,29.5161,29.4814,29.5074,25600.0
2015-02-10 10:25:00,34.05,34.11,34.03,34.09,57000.0,29.5074,29.5594,29.4901,29.5421,57000.0
2015-02-10 10:30:00,34.08,34.08,34.04,34.05,54800.0,29.5334,29.5334,29.4987,29.5074,54800.0
2015-02-10 10:35:00,34.04,34.1,34.04,34.09,198200.0,29.4987,29.5507,29.4987,29.5421,198200.0
2015-02-10 10:40:00,34.09,34.1,34.07,34.07,70000.0,29.5421,29.5507,29.5247,29.5247,70000.0
2015-02-10 10:45:00,34.07,34.08,34.02,34.02,80400.0,29.5247,29.5334,29.4814,29.4814,80400.0
2015-02-10 10:50:00,34.02,34.02,33.97,33.99,48400.0,29.4814,29.4814,29.4381,29.4554,48400.0
2015-02-10 10:55:00,33.99,34.05,33.99,34.04,107800.0,29.4554,29.5074,29.4554,29.4987,107800.0
2015-02-10 11:00:00,34.04,34.04,34.02,34.03,79000.0,29.4987,29.4987,29.4814,29.4901,79000.0
2015-02-10 11:05:00,34.04,34.04,33.97,34.01,76000.0,29.4987,29.4987,29.4381,29.4727,76000.0
2015-02-10 11:10:00,34.02,34.02,33.99,33.99,36200.0,29.4814,29.4814,29.4554,29.4554,36200.0
2015-02-10 11:15:00,33.99,34.03,33.97,34.02,55200.0,29.4554,29.4901,29.4381,29.4814,55200.0
2015-02-10 11:20:00,34.02,34.03,33.99,34.0,35200.0,29.4814,29.4901,29.4554,29.4641,35200.0
2015-02-10 11:25:00,34.0,34.03,33.99,34.02,32800.0,29.4641,29.4901,29.4554,29.4814,32800.0
2015-02-10 11:30:00,34.02,34.05,33.99,34.02,37400.0,29.4814,29.5074,29.4554,29.4814,37400.0
2015-02-10 11:35:00,34.02,34.04,34.02,34.04,21600.0,29.4814,29.4987,29.4814,29.4987,21600.0
2015-02-10 11:40:00,34.04,34.05,34.02,34.02,20200.0,29.4987,29.5074,29.4814,29.4814,20200.0
2015-02-10 11:45:00,34.02,34.04,34.02,34.03,16800.0,29.4814,29.4987,29.4814,29.4901,16800.0
2015-02-10 11:50:00,34.02,34.03,33.99,34.01,41000.0,29.4814,29.4901,29.4554,29.4727,41000.0
2015-02-10 11:55:00,34.01,34.01,33.99,34.0,33600.0,29.4727,29.4727,29.4554,29.4641,33600.0
2015-02-10 12:00:00,33.99,34.01,33.99,34.0,68000.0,29.4554,29.4727,29.4554,29.4641,68000.0
2015-02-10 12:05:00,34.0,34.02,33.99,34.02,48200.0,29.4641,29.4814,29.4554,29.4814,48200.0
2015-02-10 12:10:00,34.02,34.08,34.02,34.06,29000.0,29.4814,29.5334,29.4814,29.5161,29000.0
2015-02-10 12:15:00,34.05,34.05,34.02,34.04,29400.0,29.5074,29.5074,29.4814,29.4987,29400.0
2015-02-10 12:20:00,34.05,34.06,34.0,34.01,19800.0,29.5074,29.5161,29.4641,29.4727,19800.0
2015-02-10 12:25:00,34.02,34.02,33.99,34.02,29000.0,29.4814,29.4814,29.4554,29.4814,29000.0
2015-02-10 12:30:00,34.02,34.02,34.01,34.02,11600.0,29.4814,29.4814,29.4727,29.4814,11600.0
2015-02-10 12:35:00,34.01,34.02,34.0,34.02,23000.0,29.4727,29.4814,29.4641,29.4814,23000.0
2015-02-10 12:40:00,34.02,34.02,33.99,34.0,33600.0,29.4814,29.4814,29.4554,29.4641,33600.0
2015-02-10 12:45:00,33.99,34.02,33.99,34.02,13800.0,29.4554,29.4814,29.4554,29.4814,13800.0
2015-02-10 12:50:00,34.02,34.05,33.99,34.04,30000.0,29.4814,29.5074,29.4554,29.4987,30000.0
2015-02-10 12:55:00,34.04,34.05,34.02,34.02,17200.0,29.4987,29.5074,29.4814,29.4814,17200.0
2015-02-10 13:00:00,34.03,34.04,33.99,33.99,19800.0,29.4901,29.4987,29.4554,29.4554,19800.0
2015-02-10 13:05:00,33.99,34.02,33.99,34.02,25400.0,29.4554,29.4814,29.4554,29.4814,25400.0
2015-02-10 13:10:00,34.01,34.02,33.99,33.99,20600.0,29.4727,29.4814,29.4554,29.4554,20600.0
2015-02-10 13:15:00,33.99,34.01,33.98,34.0,250400.0,29.4554,29.4727,29.4467,29.4641,250400.0
2015-02-10 13:20:00,33.99,34.0,33.96,33.96,28400.0,29.4554,29.4641,29.4294,29.4294,28400.0
2015-02-10 13:25:00,33.96,33.98,33.96,33.97,34200.0,29.4294,29.4467,29.4294,29.4381,34200.0
2015-02-10 13:30:00,33.97,33.98,33.97,33.97,24200.0,29.4381,29.4467,29.4381,29.4381,24200.0
2015-02-10 13:35:00,33.97,33.99,33.97,33.99,35200.0,29.4381,29.4554,29.4381,29.4554,35200.0
2015-02-10 13:40:00,33.99,33.99,33.98,33.99,32600.0,29.4554,29.4554,29.4467,29.4554,32600.0
2015-02-10 13:45:00,33.99,34.02,33.99,34.02,44200.0,29.4554,29.4814,29.4554,29.4814,44200.0
2015-02-10 13:50:00,34.02,34.05,34.02,34.02,24000.0,29.4814,29.5074,29.4814,29.4814,24000.0
2015-02-10 13:55:00,34.02,34.04,34.02,34.02,28000.0,29.4814,29.4987,29.4814,29.4814,28000.0
2015-02-10 14:00:00,34.02,34.05,34.02,34.05,33000.0,29.4814,29.5074,29.4814,29.5074,33000.0
2015-02-10 14:05:00,34.05,34.06,34.04,34.06,32200.0,29.5074,29.5161,29.4987,29.5161,32200.0
2015-02-10 14:10:00,34.06,34.06,34.04,34.05,31000.0,29.5161,29.5161,29.4987,29.5074,31000.0
2015-02-10 14:15:00,34.05,34.05,33.99,34.01,41800.0,29.5074,29.5074,29.4554,29.4727,41800.0
2015-02-10 14:20:00,34.02,34.02,33.99,34.01,23000.0,29.4814,29.4814,29.4554,29.4727,23000.0
2015-02-10 14:25:00,34.01,34.04,34.01,34.03,37000.0,29.4727,29.4987,29.4727,29.4901,37000.0
2015-02-10 14:30:00,34.03,34.06,34.02,34.05,41200.0,29.4901,29.5161,29.4814,29.5074,41200.0
2015-02-10 14:35:00,34.06,34.07,34.05,34.07,308400.0,29.5161,29.5247,29.5074,29.5247,308400.0
2015-02-10 14:40:00,34.07,34.13,34.07,34.11,55000.0,29.5247,29.5767,29.5247,29.5594,55000.0
2015-02-10 14:45:00,34.12,34.14,34.11,34.14,39000.0,29.5681,29.5854,29.5594,29.5854,39000.0
2015-02-10 14:50:00,34.14,34.16,34.13,34.16,61600.0,29.5854,29.6027,29.5767,29.6027,61600.0
2015-02-10 14:55:00,34.16,34.2,34.16,34.2,53000.0,29.6027,29.6374,29.6027,29.6374,53000.0
2015-02-10 15:00:00,34.2,34.21,34.16,34.17,112600.0,29.6374,29.646,29.6027,29.6114,112600.0
2015-02-10 15:05:00,34.17,34.17,34.14,34.15,58400.0,29.6114,29.6114,29.5854,29.594,58400.0
2015-02-10 15:10:00,34.15,34.15,34.11,34.12,119800.0,29.594,29.594,29.5594,29.5681,119800.0
2015-02-10 15:15:00,34.12,34.12,34.1,34.12,58600.0,29.5681,29.5681,29.5507,29.5681,58600.0
2015-02-10 15:20:00,34.12,34.13,34.12,34.12,65000.0,29.5681,29.5767,29.5681,29.5681,65000.0
2015-02-10 15:25:00,34.13,34.15,34.1,34.15,65200.0,29.5767,29.594,29.5507,29.594,65200.0
2015-02-10 15:30:00,34.16,34.17,34.15,34.16,56400.0,29.6027,29.6114,29.594,29.6027,56400.0
2015-02-10 15:35:00,34.16,34.18,34.15,34.17,87800.0,29.6027,29.62,29.594,29.6114,87800.0
2015-02-10 15:40:00,34.17,34.2,34.16,34.2,73800.0,29.6114,29.6374,29.6027,29.6374,73800.0
2015-02-10 15:45:00,34.2,34.2,34.17,34.17,153000.0,29.6374,29.6374,29.6114,29.6114,153000.0
2015-02-10 15:50:00,34.17,34.17,34.14,34.14,162600.0,29.6114,29.6114,29.5854,29.5854,162600.0
2015-02-10 15:55:00,34.15,34.17,34.13,34.14,379600.0,29.594,29.6114,29.5767,29.5854,379600.0
2015-02-11 09:30:00,34.14,34.24,34.06,34.17,96600.0,29.5854,29.672,29.5161,29.6114,96600.0
2015-02-11 09:35:00,34.17,34.31,34.17,34.27,68200.0,29.6114,29.7327,29.6114,29.698,68200.0
2015-02-11 09:40:00,34.29,34.31,34.24,34.26,49600.0,29.7154,29.7327,29.672,29.6894,49600.0
2015-02-11 09:45:00,34.25,34.27,34.24,34.25,62600.0,29.6807,29.698,29.672,29.6807,62600.0
2015-02-11 09:50:00,34.27,34.27,34.13,34.16,118200.0,29.698,29.698,29.5767,29.6027,118200.0
2015-02-11 09:55:00,34.17,34.22,34.15,34.18,67800.0,29.6114,29.6547,29.594,29.62,67800.0
2015-02-11 10:00:00,34.18,34.19,34.13,34.13,113000.0,29.62,29.6287,29.5767,29.5767,113000.0
2015-02-11 10:05:00,34.12,34.12,34.05,34.1,45600.0,29.5681,29.5681,29.5074,29.5507,45600.0
2015-02-11 10:10:00,34.11,34.12,34.08,34.08,28800.0,29.5594,29.5681,29.5334,29.5334,28800.0
2015-02-11 10:15:00,34.09,34.1,34.07,34.09,43400.0,29.5421,29.5507,29.5247,29.5421,43400.0
2015-02-11 10:20:00,34.09,34.09,34.07,34.08,51600.0,29.5421,29.5421,29.5247,29.5334,51600.0
2015-02-11 10:25:00,34.08,34.1,34.07,34.1,35600.0,29.5334,29.5507,29.5247,29.5507,35600.0
2015-02-11 10:30:00,34.1,34.11,34.07,34.1,42000.0,29.5507,29.5594,29.5247,29.5507,42000.0
2015-02-11 10:35:00,34.1,34.12,34.09,34.1,35400.0,29.5507,29.5681,29.5421,29.5507,35400.0
2015-02-11 10:40:00,34.09,34.12,34.07,34.08,48600.0,29.5421,29.5681,29.5247,29.5334,48600.0
2015-02-11 10:45:00,34.08,34.09,34.07,34.08,57800.0,29.5334,29.5421,29.5247,29.5334,57800.0
2015-02-11 10:50:00,34.07,34.09,34.07,34.08,45400.0,29.5247,29.5421,29.5247,29.5334,45400.0
2015-02-11 10:55:00,34.09,34.12,34.07,34.12,42400.0,29.5421,29.5681,29.5247,29.5681,42400.0
2015-02-11 11:00:00,34.13,34.18,34.13,34.16,41000.0,29.5767,29.62,29.5767,29.6027,41000.0
2015-02-11 11:05:00,34.16,34.19,34.13,34.14,47200.0,29.6027,29.6287,29.5767,29.5854,47200.0
2015-02-11 11:10:00,34.14,34.18,34.14,34.17,34000.0,29.5854,29.62,29.5854,29.6114,34000.0
2015-02-11 11:15:00,34.17,34.22,34.17,34.21,39200.0,29.6114,29.6547,29.6114,29.646,39200.0
2015-02-11 11:20:00,34.2,34.22,34.17,34.22,23600.0,29.6374,29.6547,29.6114,29.6547,23600.0
2015-02-11 11:25:00,34.22,34.23,34.2,34.2,28600.0,29.6547,29.6634,29.6374,29.6374,28600.0
2015-02-11 11:30:00,34.2,34.21,34.15,34.21,43800.0,29.6374,29.646,29.594,29.646,43800.0
2015-02-11 11:35:00,34.21,34.22,34.2,34.22,15800.0,29.646,29.6547,29.6374,29.6547,15800.0
2015-02-11 11:40:00,34.22,34.24,34.2,34.24,36400.0,29.6547,29.672,29.6374,29.672,36400.0
2015-02-11 11:45:00,34.24,34.27,34.24,34.27,62600.0,29.672,29.698,29.672,29.698,62600.0
2015-02-11 11:50:00,34.27,34.27,34.24,34.25,35200.0,29.698,29.698,29.672,29.6807,35200.0
2015-02-11 11:55:00,34.25,34.3,34.25,34.27,41600.0,29.6807,29.724,29.6807,29.698,41600.0
2015-02-11 12:00:00,34.27,34.27,34.24,34.26,44000.0,29.698,29.698,29.672,29.6894,44000.0
2015-02-11 12:05:00,34.26,34.27,34.25,34.25,25800.0,29.6894,29.698,29.6807,29.6807,25800.0
2015-02-11 12:10:00,34.25,34.28,34.24,34.25,18800.0,29.6807,29.7067,29.672,29.6807,18800.0
2015-02-11 12:15:00,34.25,34.26,34.24,34.25,43000.0,29.6807,29.6894,29.672,29.6807,43000.0
2015-02-11 12:20:00,34.24,34.25,34.21,34.22,18000.0,29.672,29.6807,29.646,29.6547,18000.0
2015-02-11 12:25:00,34.22,34.23,34.19,34.19,15200.0,29.6547,29.6634,29.6287,29.6287,15200.0
2015-02-11 12:30:00,34.19,34.21,34.18,34.2,28400.0,29.6287,29.646,29.62,29.6374,28400.0
2015-02-11 12:35:00,34.21,34.24,34.2,34.23,23000.0,29.646,29.672,29.6374,29.6634,23000.0
2015-02-11 12:40:00,34.23,34.23,34.18,34.19,29800.0,29.6634,29.6634,29.62,29.6287,29800.0
2015-02-11 12:45:00,34.2,34.21,34.19,34.19,24000.0,29.6374,29.646,29.6287,29.6287,24000.0
2015-02-11 12:50:00,34.2,34.21,34.2,34.21,53600.0,29.6374,29.646,29.6374,29.646,53600.0
2015-02-11 12:55:00,34.21,34.21,34.19,34.21,69000.0,29.646,29.646,29.6287,29.646,69000.0
2015-02-11 13:00:00,34.21,34.22,34.2,34.2,41400.0,29.646,29.6547,29.6374,29.6374,41400.0
2015-02-11 13:05:00,34.2,34.21,34.18,34.18,48800.0,29.6374,29.646,29.62,29.62,48800.0
2015-02-11 13:10:00,34.18,34.18,34.09,34.1,96400.0,29.62,29.62,29.5421,29.5507,96400.0
2015-02-11 13:15:00,34.1,34.13,34.09,34.1,62800.0,29.5507,29.5767,29.5421,29.5507,62800.0
2015-02-11 13:20:00,34.1,34.13,34.09,34.1,70000.0,29.5507,29.5767,29.5421,29.5507,70000.0
2015-02-11 13:25:00,34.1,34.13,34.1,34.1,87400.0,29.5507,29.5767,29.5507,29.5507,87400.0
2015-02-11 13:30:00,34.1,34.11,34.09,34.11,37600.0,29.5507,29.5594,29.5421,29.5594,37600.0
2015-02-11 13:35:00,34.11,34.14,34.1,34.13,40800.0,29.5594,29.5854,29.5507,29.5767,40800.0
2015-02-11 13:40:00,34.13,34.17,34.13,34.15,47600.0,29.5767,29.6114,29.5767,29.594,47600.0
2015-02-11 13:45:00,34.15,34.17,34.15,34.16,43200.0,29.594,29.6114,29.594,29.6027,43200.0
2015-02-11 13:50:00,34.15,34.18,34.15,34.15,34200.0,29.594,29.62,29.594,29.594,34200.0
2015-02-11 13:55:00,34.16,34.2,34.15,34.18,75400.0,29.6027,29.6374,29.594,29.62,75400.0
2015-02-11 14:00:00,34.18,34.2,34.17,34.2,27800.0,29.62,29.6374,29.6114,29.6374,27800.0
2015-02-11 14:05:00,34.19,34.21,34.18,34.21,38200.0,29.6287,29.646,29.62,29.646,38200.0
2015-02-11 14:10:00,34.2,34.2,34.18,34.18,41200.0,29.6374,29.6374,29.62,29.62,41200.0
2015-02-11 14:15:00,34.18,34.2,34.15,34.2,50200.0,29.62,29.6374,29.594,29.6374,50200.0
2015-02-11 14:20:00,34.2,34.2,34.17,34.18,34600.0,29.6374,29.6374,29.6114,29.62,34600.0
2015-02-11 14:25:00,34.18,34.18,34.17,34.18,84200.0,29.62,29.62,29.6114,29.62,84200.0
2015-02-11 14:30:00,34.17,34.21,34.17,34.2,60600.0,29.6114,29.646,29.6114,29.6374,60600.0
2015-02-11 14:35:00,34.2,34.22,34.18,34.22,26400.0,29.6374,29.6547,29.62,29.6547,26400.0
2015-02-11 14:40:00,34.22,34.23,34.19,34.2,20000.0,29.6547,29.6634,29.6287,29.6374,20000.0
2015-02-11 14:45:00,34.2,34.26,34.2,34.22,62800.0,29.6374,29.6894,29.6374,29.6547,62800.0
2015-02-11 14:50:00,34.22,34.22,34.2,34.22,41200.0,29.6547,29.6547,29.6374,29.6547,41200.0
2015-02-11 14:55:00,34.21,34.24,34.2,34.2,85600.0,29.646,29.672,29.6374,29.6374,85600.0
2015-02-11 15:00:00,34.21,34.24,34.2,34.23,41600.0,29.646,29.672,29.6374,29.6634,41600.0
2015-02-11 15:05:00,34.23,34.24,34.22,34.23,35600.0,29.6634,29.672,29.6547,29.6634,35600.0
2015-02-11 15:10:00,34.23,34.25,34.23,34.24,55200.0,29.6634,29.6807,29.6634,29.672,55200.0
2015-02-11 15:15:00,34.24,34.27,34.24,34.24,148400.0,29.672,29.698,29.672,29.672,148400.0
2015-02-11 15:20:00,34.24,34.25,34.23,34.25,109000.0,29.672,29.6807,29.6634,29.6807,109000.0
2015-02-11 15:25:00,34.25,34.31,34.25,34.27,81200.0,29.6807,29.7327,29.6807,29.698,81200.0
2015-02-11 15:30:00,34.27,34.29,34.21,34.21,69000.0,29.698,29.7154,29.646,29.646,69000.0
2015-02-11 15:35:00,34.22,34.24,34.21,34.23,48400.0,29.6547,29.672,29.646,29.6634,48400.0
2015-02-11 15:40:00,34.23,34.25,34.21,34.22,73800.0,29.6634,29.6807,29.646,29.6547,73800.0
2015-02-11 15:45:00,34.22,34.22,34.13,34.15,98400.0,29.6547,29.6547,29.5767,29.594,98400.0
2015-02-11 15:50:00,34.14,34.18,34.13,34.15,121000.0,29.5854,29.62,29.5767,29.594,121000.0
2015-02-11 15:55:00,34.14,34.19,34.13,34.18,208200.0,29.5854,29.6287,29.5767,29.62,208200.0
2015-02-12 09:30:00,34.33,34.33,34.05,34.05,204800.0,29.75,29.75,29.5074,29.5074,204800.0
2015-02-12 09:35:00,34.04,34.1,34.02,34.03,121600.0,29.4987,29.5507,29.4814,29.4901,121600.0
2015-02-12 09:40:00,34.03,34.15,34.03,34.07,106000.0,29.4901,29.594,29.4901,29.5247,106000.0
2015-02-12 09:45:00,34.07,34.21,34.07,34.2,73000.0,29.5247,29.646,29.5247,29.6374,73000.0
2015-02-12 09:50:00,34.21,34.23,34.16,34.16,51800.0,29.646,29.6634,29.6027,29.6027,51800.0
2015-02-12 09:55:00,34.15,34.16,34.09,34.12,102600.0,29.594,29.6027,29.5421,29.5681,102600.0
2015-02-12 10:00:00,34.13,34.2,34.12,34.19,123000.0,29.5767,29.6374,29.5681,29.6287,123000.0
2015-02-12 10:05:00,34.2,34.22,34.13,34.17,130600.0,29.6374,29.6547,29.5767,29.6114,130600.0
2015-02-12 10:10:00,34.17,34.24,34.17,34.23,76800.0,29.6114,29.672,29.6114,29.6634,76800.0
2015-02-12 10:15:00,34.24,34.24,34.18,34.18,215400.0,29.672,29.672,29.62,29.62,215400.0
2015-02-12 10:20:00,34.2,34.22,34.18,34.18,67800.0,29.6374,29.6547,29.62,29.62,67800.0
2015-02-12 10:25:00,34.18,34.21,34.15,34.17,55400.0,29.62,29.646,29.594,29.6114,55400.0
2015-02-12 10:30:00,34.16,34.21,34.13,34.13,58400.0,29.6027,29.646,29.5767,29.5767,58400.0
2015-02-12 10:35:00,34.13,34.23,34.13,34.2,42000.0,29.5767,29.6634,29.5767,29.6374,42000.0
2015-02-12 10:40:00,34.19,34.24,34.17,34.24,92200.0,29.6287,29.672,29.6114,29.672,92200.0
2015-02-12 10:45:00,34.24,34.28,34.23,34.27,63200.0,29.672,29.7067,29.6634,29.698,63200.0
2015-02-12 10:50:00,34.27,34.29,34.23,34.24,57400.0,29.698,29.7154,29.6634,29.672,57400.0
2015-02-12 10:55:00,34.24,34.3,34.2,34.25,131200.0,29.672,29.724,29.6374,29.6807,131200.0
2015-02-12 11:00:00,34.25,34.25,34.22,34.24,86000.0,29.6807,29.6807,29.6547,29.672,86000.0
2015-02-12 11:05:00,34.24,34.26,34.24,34.26,29200.0,29.672,29.6894,29.672,29.6894,29200.0
2015-02-12 11:10:00,34.26,34.27,34.23,34.23,57400.0,29.6894,29.698,29.6634,29.6634,57400.0
2015-02-12 11:15:00,34.24,34.24,34.19,34.21,48200.0,29.672,29.672,29.6287,29.646,48200.0
2015-02-12 11:20:00,34.21,34.22,34.18,34.21,111400.0,29.646,29.6547,29.62,29.646,111400.0
2015-02-12 11:25:00,34.21,34.25,34.21,34.24,34400.0,29.646,29.6807,29.646,29.672,34400.0
2015-02-12 11:30:00,34.25,34.27,34.23,34.27,23600.0,29.6807,29.698,29.6634,29.698,23600.0
2015-02-12 11:35:00,34.27,34.27,34.24,34.26,24600.0,29.698,29.698,29.672,29.6894,24600.0
2015-02-12 11:40:00,34.26,34.28,34.26,34.27,22400.0,29.6894,29.7067,29.6894,29.698,22400.0
2015-02-12 11:45:00,34.27,34.28,34.26,34.28,41200.0,29.698,29.7067,29.6894,29.7067,41200.0
2015-02-12 11:50:00,34.27,34.3,34.26,34.29,25400.0,29.698,29.724,29.6894,29.7154,25400.0
2015-02-12 11:55:00,34.29,34.29,34.27,34.27,36200.0,29.7154,29.7154,29.698,29.698,36200.0
2015-02-12 12:00:00,34.27,34.29,34.26,34.27,41400.0,29.698,29.7154,29.6894,29.698,41400.0
2015-02-12 12:05:00,34.27,34.27,34.24,34.27,22400.0,29.698,29.698,29.672,29.698,22400.0
2015-02-12 12:10:00,34.27,34.3,34.27,34.3,35800.0,29.698,29.724,29.698,29.724,35800.0
2015-02-12 12:15:00,34.31,34.33,34.3,34.31,15800.0,29.7327,29.75,29.724,29.7327,15800.0
2015-02-12 12:20:00,34.31,34.31,34.27,34.3,13400.0,29.7327,29.7327,29.698,29.724,13400.0
2015-02-12 12:25:00,34.3,34.31,34.29,34.31,24800.0,29.724,29.7327,29.7154,29.7327,24800.0
2015-02-12 12:30:00,34.31,34.35,34.3,34.31,74000.0,29.7327,29.7674,29.724,29.7327,74000.0
2015-02-12 12:35:00,34.3,34.35,34.3,34.33,26400.0,29.724,29.7674,29.724,29.75,26400.0
2015-02-12 12:40:00,34.33,34.36,34.32,34.35,36800.0,29.75,29.776,29.7414,29.7674,36800.0
2015-02-12 12:45:00,34.35,34.35,34.28,34.29,38600.0,29.7674,29.7674,29.7067,29.7154,38600.0
2015-02-12 12:50:00,34.29,34.3,34.28,34.29,29200.0,29.7154,29.724,29.7067,29.7154,29200.0
2015-02-12 12:55:00,34.29,34.33,34.28,34.33,22200.0,29.7154,29.75,29.7067,29.75,22200.0
2015-02-12 13:00:00,34.33,34.34,34.3,34.34,22200.0,29.75,29.7587,29.724,29.7587,22200.0
2015-02-12 13:05:00,34.34,34.37,34.34,34.35,57200.0,29.7587,29.7847,29.7587,29.7674,57200.0
2015-02-12 13:10:00,34.35,34.35,34.32,34.34,43400.0,29.7674,29.7674,29.7414,29.7587,43400.0
2015-02-12 13:15:00,34.34,34.37,34.33,34.35,17400.0,29.7587,29.7847,29.75,29.7674,17400.0
2015-02-12 13:20:00,34.35,34.38,34.34,34.34,49000.0,29.7674,29.7934,29.7587,29.7587,49000.0
2015-02-12 13:25:00,34.34,34.37,34.33,34.34,37200.0,29.7587,29.7847,29.75,29.7587,37200.0
2015-02-12 13:30:00,34.34,34.38,34.32,34.36,42800.0,29.7587,29.7934,29.7414,29.776,42800.0
2015-02-12 13:35:00,34.36,34.38,34.35,34.37,35000.0,29.776,29.7934,29.7674,29.7847,35000.0
2015-02-12 13:40:00,34.37,34.37,34.33,34.35,66800.0,29.7847,29.7847,29.75,29.7674,66800.0
2015-02-12 13:45:00,34.35,34.35,34.32,34.32,34800.0,29.7674,29.7674,29.7414,29.7414,34800.0
2015-02-12 13:50:00,34.31,34.35,34.31,34.35,43400.0,29.7327,29.7674,29.7327,29.7674,43400.0
2015-02-12 13:55:00,34.35,34.38,34.34,34.37,37600.0,29.7674,29.7934,29.7587,29.7847,37600.0
2015-02-12 14:00:00,34.36,34.37,34.34,34.34,20600.0,29.776,29.7847,29.7587,29.7587,20600.0
2015-02-12 14:05:00,34.34,34.35,34.32,34.33,36600.0,29.7587,29.7674,29.7414,29.75,36600.0
2015-02-12 14:10:00,34.33,34.33,34.3,34.31,33800.0,29.75,29.75,29.724,29.7327,33800.0
2015-02-12 14:15:00,34.31,34.31,34.27,34.3,44800.0,29.7327,29.7327,29.698,29.724,44800.0
2015-02-12 14:20:00,34.3,34.32,34.27,34.31,42800.0,29.724,29.7414,29.698,29.7327,42800.0
2015-02-12 14:25:00,34.31,34.31,34.27,34.27,85200.0,29.7327,29.7327,29.698,29.698,85200.0
2015-02-12 14:30:00,34.27,34.28,34.25,34.27,62800.0,29.698,29.7067,29.6807,29.698,62800.0
2015-02-12 14:35:00,34.27,34.3,34.25,34.3,159400.0,29.698,29.724,29.6807,29.724,159400.0
2015-02-12 14:40:00,34.3,34.33,34.27,34.31,57400.0,29.724,29.75,29.698,29.7327,57400.0
2015-02-12 14:45:00,34.31,34.34,34.3,34.32,47200.0,29.7327,29.7587,29.724,29.7414,47200.0
2015-02-12 14:50:00,34.32,34.33,34.31,34.31,44000.0,29.7414,29.75,29.7327,29.7327,44000.0
2015-02-12 14:55:00,34.31,34.31,34.3,34.31,48600.0,29.7327,29.7327,29.724,29.7327,48600.0
2015-02-12 15:00:00,34.31,34.34,34.3,34.3,119000.0,29.7327,29.7587,29.724,29.724,119000.0
2015-02-12 15:05:00,34.3,34.31,34.3,34.31,60200.0,29.724,29.7327,29.724,29.7327,60200.0
2015-02-12 15:10:00,34.31,34.32,34.3,34.31,68600.0,29.7327,29.7414,29.724,29.7327,68600.0
2015-02-12 15:15:00,34.31,34.32,34.3,34.32,59200.0,29.7327,29.7414,29.724,29.7414,59200.0
2015-02-12 15:20:00,34.32,34.34,34.32,34.34,42200.0,29.7414,29.7587,29.7414,29.7587,42200.0
2015-02-12 15:25:00,34.34,34.35,34.32,34.32,82600.0,29.7587,29.7674,29.7414,29.7414,82600.0
2015-02-12 15:30:00,34.32,34.35,34.3,34.35,107400.0,29.7414,29.7674,29.724,29.7674,107400.0
2015-02-12 15:35:00,34.35,34.39,34.34,34.38,262000.0,29.7674,29.802,29.7587,29.7934,262000.0
2015-02-12 15:40:00,34.38,34.45,34.37,34.42,156600.0,29.7934,29.854,29.7847,29.828,156600.0
2015-02-12 15:45:00,34.42,34.43,34.38,34.38,121000.0,29.828,29.8367,29.7934,29.7934,121000.0
2015-02-12 15:50:00,34.39,34.44,34.38,34.41,282600.0,29.802,29.8454,29.7934,29.8194,282600.0
2015-02-12 15:55:00,34.41,34.46,34.4,34.44,510400.0,29.8194,29.8627,29.8107,29.8454,510400.0
2015-02-13 09:30:00,34.43,34.43,34.35,34.4,217800.0,29.8367,29.8367,29.7674,29.8107,217800.0
2015-02-13 09:35:00,34.41,34.48,34.4,34.46,174600.0,29.8194,29.88,29.8107,29.8627,174600.0
2015-02-13 09:40:00,34.46,34.5,34.42,34.5,155800.0,29.8627,29.8974,29.828,29.8974,155800.0
2015-02-13 09:45:00,34.52,34.53,34.41,34.43,170800.0,29.9147,29.9234,29.8194,29.8367,170800.0
2015-02-13 09:50:00,34.43,34.45,34.4,34.44,98200.0,29.8367,29.854,29.8107,29.8454,98200.0
2015-02-13 09:55:00,34.44,34.48,34.43,34.45,33200.0,29.8454,29.88,29.8367,29.854,33200.0
2015-02-13 10:00:00,34.45,34.51,34.43,34.44,78400.0,29.854,29.906,29.8367,29.8454,78400.0
2015-02-13 10:05:00,34.44,34.44,34.29,34.3,54800.0,29.8454,29.8454,29.7154,29.724,54800.0
2015-02-13 10:10:00,34.3,34.35,34.29,34.35,39800.0,29.724,29.7674,29.7154,29.7674,39800.0
2015-02-13 10:15:00,34.34,34.36,34.28,34.3,63000.0,29.7587,29.776,29.7067,29.724,63000.0
2015-02-13 10:20:00,34.3,34.33,34.29,34.33,46400.0,29.724,29.75,29.7154,29.75,46400.0
2015-02-13 10:25:00,34.33,34.4,34.33,34.38,70800.0,29.75,29.8107,29.75,29.7934,70800.0
2015-02-13 10:30:00,34.38,34.42,34.38,34.4,89800.0,29.7934,29.828,29.7934,29.8107,89800.0
2015-02-13 10:35:00,34.4,34.41,34.38,34.41,37400.0,29.8107,29.8194,29.7934,29.8194,37400.0
2015-02-13 10:40:00,34.42,34.42,34.36,34.38,47600.0,29.828,29.828,29.776,29.7934,47600.0
2015-02-13 10:45:00,34.38,34.39,34.35,34.38,37600.0,29.7934,29.802,29.7674,29.7934,37600.0
2015-02-13 10:50:00,34.38,34.44,34.38,34.43,35400.0,29.7934,29.8454,29.7934,29.8367,35400.0
2015-02-13 10:55:00,34.43,34.44,34.4,34.42,50800.0,29.8367,29.8454,29.8107,29.828,50800.0
2015-02-13 11:00:00,34.42,34.48,34.41,34.44,71200.0,29.828,29.88,29.8194,29.8454,71200.0
2015-02-13 11:05:00,34.43,34.47,34.42,34.45,43800.0,29.8367,29.8714,29.828,29.854,43800.0
2015-02-13 11:10:00,34.46,34.49,34.45,34.49,46400.0,29.8627,29.8887,29.854,29.8887,46400.0
2015-02-13 11:15:00,34.48,34.48,34.45,34.48,52200.0,29.88,29.88,29.854,29.88,52200.0
2015-02-13 11:20:00,34.48,34.48,34.45,34.46,41800.0,29.88,29.88,29.854,29.8627,41800.0
2015-02-13 11:25:00,34.47,34.47,34.43,34.46,51600.0,29.8714,29.8714,29.8367,29.8627,51600.0
2015-02-13 11:30:00,34.46,34.48,34.44,34.46,49200.0,29.8627,29.88,29.8454,29.8627,49200.0
2015-02-13 11:35:00,34.46,34.47,34.44,34.46,35200.0,29.8627,29.8714,29.8454,29.8627,35200.0
2015-02-13 11:40:00,34.47,34.52,34.47,34.52,40200.0,29.8714,29.9147,29.8714,29.9147,40200.0
2015-02-13 11:45:00,34.52,34.6,34.52,34.59,145800.0,29.9147,29.984,29.9147,29.9753,145800.0
2015-02-13 11:50:00,34.59,34.6,34.57,34.57,85200.0,29.9753,29.984,29.958,29.958,85200.0
2015-02-13 11:55:00,34.57,34.57,34.51,34.55,72200.0,29.958,29.958,29.906,29.9407,72200.0
2015-02-13 12:00:00,34.54,34.55,34.52,34.52,58800.0,29.932,29.9407,29.9147,29.9147,58800.0
2015-02-13 12:05:00,34.52,34.56,34.49,34.53,134400.0,29.9147,29.9494,29.8887,29.9234,134400.0
2015-02-13 12:10:00,34.52,34.54,34.52,34.52,115000.0,29.9147,29.932,29.9147,29.9147,115000.0
2015-02-13 12:15:00,34.52,34.52,34.47,34.49,270600.0,29.9147,29.9147,29.8714,29.8887,270600.0
2015-02-13 12:20:00,34.49,34.49,34.45,34.48,29200.0,29.8887,29.8887,29.854,29.88,29200.0
2015-02-13 12:25:00,34.48,34.49,34.47,34.47,38800.0,29.88,29.8887,29.8714,29.8714,38800.0
2015-02-13 12:30:00,34.47,34.5,34.45,34.49,44200.0,29.8714,29.8974,29.854,29.8887,44200.0
2015-02-13 12:35:00,34.5,34.5,34.44,34.45,35600.0,29.8974,29.8974,29.8454,29.854,35600.0
2015-02-13 12:40:00,34.45,34.47,34.42,34.47,42400.0,29.854,29.8714,29.828,29.8714,42400.0
2015-02-13 12:45:00,34.47,34.47,34.41,34.43,22600.0,29.8714,29.8714,29.8194,29.8367,22600.0
2015-02-13 12:50:00,34.43,34.52,34.43,34.51,76600.0,29.8367,29.9147,29.8367,29.906,76600.0
2015-02-13 12:55:00,34.51,34.53,34.49,34.52,28600.0,29.906,29.9234,29.8887,29.9147,28600.0
2015-02-13 13:00:00,34.52,34.55,34.52,34.52,35000.0,29.9147,29.9407,29.9147,29.9147,35000.0
2015-02-13 13:05:00,34.53,34.57,34.53,34.56,27000.0,29.9234,29.958,29.9234,29.9494,27000.0
2015-02-13 13:10:00,34.56,34.58,34.55,34.55,26200.0,29.9494,29.9667,29.9407,29.9407,26200.0
2015-02-13 13:15:00,34.55,34.55,34.54,34.54,30200.0,29.9407,29.9407,29.932,29.932,30200.0
2015-02-13 13:20:00,34.55,34.55,34.51,34.52,41600.0,29.9407,29.9407,29.906,29.9147,41600.0
2015-02-13 13:25:00,34.52,34.55,34.52,34.54,22200.0,29.9147,29.9407,29.9147,29.932,22200.0
2015-02-13 13:30:00,34.54,34.54,34.48,34.5,19800.0,29.932,29.932,29.88,29.8974,19800.0
2015-02-13 13:35:00,34.51,34.51,34.48,34.51,22200.0,29.906,29.906,29.88,29.906,22200.0
2015-02-13 13:40:00,34.51,34.52,34.46,34.5,28600.0,29.906,29.9147,29.8627,29.8974,28600.0
2015-02-13 13:45:00,34.5,34.53,34.49,34.52,21000.0,29.8974,29.9234,29.8887,29.9147,21000.0
2015-02-13 13:50:00,34.53,34.59,34.52,34.59,35800.0,29.9234,29.9753,29.9147,29.9753,35800.0
2015-02-13 13:55:00,34.59,34.59,34.57,34.58,44400.0,29.9753,29.9753,29.958,29.9667,44400.0
2015-02-13 14:00:00,34.58,34.59,34.57,34.58,45000.0,29.9667,29.9753,29.958,29.9667,45000.0
2015-02-13 14:05:00,34.59,34.6,34.58,34.59,39400.0,29.9753,29.984,29.9667,29.9753,39400.0
2015-02-13 14:10:00,34.59,34.59,34.56,34.56,42600.0,29.9753,29.9753,29.9494,29.9494,42600.0
2015-02-13 14:15:00,34.57,34.58,34.56,34.58,25000.0,29.958,29.9667,29.9494,29.9667,25000.0
2015-02-13 14:20:00,34.58,34.59,34.58,34.59,32600.0,29.9667,29.9753,29.9667,29.9753,32600.0
2015-02-13 14:25:00,34.59,34.6,34.57,34.58,27200.0,29.9753,29.984,29.958,29.9667,27200.0
2015-02-13 14:30:00,34.58,34.58,34.54,34.56,29800.0,29.9667,29.9667,29.932,29.9494,29800.0
2015-02-13 14:35:00,34.55,34.56,34.52,34.52,39000.0,29.9407,29.9494,29.9147,29.9147,39000.0
2015-02-13 14:40:00,34.51,34.57,34.51,34.56,26000.0,29.906,29.958,29.906,29.9494,26000.0
2015-02-13 14:45:00,34.55,34.56,34.54,34.54,32000.0,29.9407,29.9494,29.932,29.932,32000.0
2015-02-13 14:50:00,34.54,34.57,34.54,34.57,21600.0,29.932,29.958,29.932,29.958,21600.0
2015-02-13 14:55:00,34.57,34.57,34.55,34.57,35000.0,29.958,29.958,29.9407,29.958,35000.0
2015-02-13 15:00:00,34.56,34.58,34.56,34.57,45200.0,29.9494,29.9667,29.9494,29.958,45200.0
2015-02-13 15:05:00,34.57,34.59,34.56,34.56,60400.0,29.958,29.9753,29.9494,29.9494,60400.0
2015-02-13 15:10:00,34.57,34.6,34.56,34.59,33800.0,29.958,29.984,29.9494,29.9753,33800.0
2015-02-13 15:15:00,34.59,34.6,34.56,34.59,50400.0,29.9753,29.984,29.9494,29.9753,50400.0
2015-02-13 15:20:00,34.59,34.59,34.55,34.56,42400.0,29.9753,29.9753,29.9407,29.9494,42400.0
2015-02-13 15:25:00,34.56,34.58,34.55,34.56,60000.0,29.9494,29.9667,29.9407,29.9494,60000.0
2015-02-13 15:30:00,34.56,34.57,34.54,34.56,57800.0,29.9494,29.958,29.932,29.9494,57800.0
2015-02-13 15:35:00,34.55,34.59,34.55,34.57,56200.0,29.9407,29.9753,29.9407,29.958,56200.0
2015-02-13 15:40:00,34.57,34.58,34.55,34.56,50600.0,29.958,29.9667,29.9407,29.9494,50600.0
2015-02-13 15:45:00,34.57,34.59,34.56,34.57,77800.0,29.958,29.9753,29.9494,29.958,77800.0
2015-02-13 15:50:00,34.57,34.6,34.57,34.6,109600.0,29.958,29.984,29.958,29.984,109600.0
2015-02-13 15:55:00,34.6,34.63,34.59,34.62,209800.0,29.984,30.01,29.9753,30.0013,209800.0
2015-02-17 09:30:00,34.71,34.71,34.42,34.42,165600.0,30.0793,30.0793,29.828,29.828,165600.0
2015-02-17 09:35:00,34.42,34.47,34.32,34.32,82200.0,29.828,29.8714,29.7414,29.7414,82200.0
2015-02-17 09:40:00,34.32,34.39,34.24,34.24,127000.0,29.7414,29.802,29.672,29.672,127000.0
2015-02-17 09:45:00,34.24,34.3,34.24,34.26,33800.0,29.672,29.724,29.672,29.6894,33800.0
2015-02-17 09:50:00,34.27,34.29,34.22,34.24,29600.0,29.698,29.7154,29.6547,29.672,29600.0
2015-02-17 09:55:00,34.24,34.27,34.21,34.27,24000.0,29.672,29.698,29.646,29.698,24000.0
2015-02-17 10:00:00,34.27,34.3,34.24,34.3,94200.0,29.698,29.724,29.672,29.724,94200.0
2015-02-17 10:05:00,34.3,34.33,34.24,34.25,122400.0,29.724,29.75,29.672,29.6807,122400.0
2015-02-17 10:10:00,34.26,34.33,34.24,34.33,96800.0,29.6894,29.75,29.672,29.75,96800.0
2015-02-17 10:15:00,34.32,34.35,34.29,34.34,76000.0,29.7414,29.7674,29.7154,29.7587,76000.0
2015-02-17 10:20:00,34.33,34.37,34.33,34.34,75200.0,29.75,29.7847,29.75,29.7587,75200.0
2015-02-17 10:25:00,34.34,34.38,34.33,34.37,150000.0,29.7587,29.7934,29.75,29.7847,150000.0
2015-02-17 10:30:00,34.37,34.4,34.35,34.37,221200.0,29.7847,29.8107,29.7674,29.7847,221200.0
2015-02-17 10:35:00,34.37,34.38,34.29,34.3,290600.0,29.7847,29.7934,29.7154,29.724,290600.0
2015-02-17 10:40:00,34.29,34.34,34.27,34.34,32400.0,29.7154,29.7587,29.698,29.7587,32400.0
2015-02-17 10:45:00,34.34,34.34,34.3,34.31,67800.0,29.7587,29.7587,29.724,29.7327,67800.0
2015-02-17 10:50:00,34.31,34.31,34.23,34.24,36600.0,29.7327,29.7327,29.6634,29.672,36600.0
2015-02-17 10:55:00,34.24,34.28,34.23,34.27,26200.0,29.672,29.7067,29.6634,29.698,26200.0
2015-02-17 11:00:00,34.27,34.3,34.23,34.26,27800.0,29.698,29.724,29.6634,29.6894,27800.0
2015-02-17 11:05:00,34.25,34.29,34.24,34.29,18400.0,29.6807,29.7154,29.672,29.7154,18400.0
2015-02-17 11:10:00,34.29,34.31,34.27,34.29,25000.0,29.7154,29.7327,29.698,29.7154,25000.0
2015-02-17 11:15:00,34.29,34.31,34.26,34.27,29400.0,29.7154,29.7327,29.6894,29.698,29400.0
2015-02-17 11:20:00,34.27,34.32,34.27,34.32,32400.0,29.698,29.7414,29.698,29.7414,32400.0
2015-02-17 11:25:00,34.32,34.33,34.27,34.29,29400.0,29.7414,29.75,29.698,29.7154,29400.0
2015-02-17 11:30:00,34.29,34.35,34.29,34.34,15800.0,29.7154,29.7674,29.7154,29.7587,15800.0
2015-02-17 11:35:00,34.34,34.35,34.32,34.34,18200.0,29.7587,29.7674,29.7414,29.7587,18200.0
2015-02-17 11:40:00,34.35,34.35,34.32,34.34,24400.0,29.7674,29.7674,29.7414,29.7587,24400.0
2015-02-17 11:45:00,34.34,34.35,34.31,34.32,13800.0,29.7587,29.7674,29.7327,29.7414,13800.0
2015-02-17 11:50:00,34.33,34.34,34.31,34.34,19200.0,29.75,29.7587,29.7327,29.7587,19200.0
2015-02-17 11:55:00,34.34,34.35,34.31,34.31,26400.0,29.7587,29.7674,29.7327,29.7327,26400.0
2015-02-17 12:00:00,34.31,34.34,34.31,34.34,35800.0,29.7327,29.7587,29.7327,29.7587,35800.0
2015-02-17 12:05:00,34.34,34.35,34.32,34.32,27400.0,29.7587,29.7674,29.7414,29.7414,27400.0
2015-02-17 12:10:00,34.32,34.33,34.31,34.33,15200.0,29.7414,29.75,29.7327,29.75,15200.0
2015-02-17 12:15:00,34.33,34.34,34.32,34.32,19400.0,29.75,29.7587,29.7414,29.7414,19400.0
2015-02-17 12:20:00,34.33,34.33,34.32,34.32,10000.0,29.75,29.75,29.7414,29.7414,10000.0
2015-02-17 12:25:00,34.32,34.33,34.3,34.32,22000.0,29.7414,29.75,29.724,29.7414,22000.0
2015-02-17 12:30:00,34.34,34.37,34.34,34.36,17400.0,29.7587,29.7847,29.7587,29.776,17400.0
2015-02-17 12:35:00,34.35,34.38,34.35,34.35,20000.0,29.7674,29.7934,29.7674,29.7674,20000.0
2015-02-17 12:40:00,34.35,34.35,34.33,34.35,23200.0,29.7674,29.7674,29.75,29.7674,23200.0
2015-02-17 12:45:00,34.36,34.38,34.35,34.37,22000.0,29.776,29.7934,29.7674,29.7847,22000.0
2015-02-17 12:50:00,34.37,34.38,34.35,34.35,28400.0,29.7847,29.7934,29.7674,29.7674,28400.0
2015-02-17 12:55:00,34.35,34.37,34.33,34.36,24000.0,29.7674,29.7847,29.75,29.776,24000.0
2015-02-17 13:00:00,34.37,34.39,34.35,34.39,30200.0,29.7847,29.802,29.7674,29.802,30200.0
2015-02-17 13:05:00,34.39,34.39,34.37,34.38,23200.0,29.802,29.802,29.7847,29.7934,23200.0
2015-02-17 13:10:00,34.38,34.43,34.38,34.41,37000.0,29.7934,29.8367,29.7934,29.8194,37000.0
2015-02-17 13:15:00,34.41,34.45,34.4,34.44,40200.0,29.8194,29.854,29.8107,29.8454,40200.0
2015-02-17 13:20:00,34.43,34.49,34.43,34.49,47600.0,29.8367,29.8887,29.8367,29.8887,47600.0
2015-02-17 13:25:00,34.49,34.51,34.49,34.5,32400.0,29.8887,29.906,29.8887,29.8974,32400.0
2015-02-17 13:30:00,34.5,34.51,34.47,34.47,27800.0,29.8974,29.906,29.8714,29.8714,27800.0
2015-02-17 13:35:00,34.46,34.48,34.45,34.47,24400.0,29.8627,29.88,29.854,29.8714,24400.0
2015-02-17 13:40:00,34.48,34.49,34.47,34.48,12800.0,29.88,29.8887,29.8714,29.88,12800.0
2015-02-17 13:45:00,34.48,34.49,34.46,34.47,25200.0,29.88,29.8887,29.8627,29.8714,25200.0
2015-02-17 13:50:00,34.47,34.47,34.44,34.44,21200.0,29.8714,29.8714,29.8454,29.8454,21200.0
2015-02-17 13:55:00,34.45,34.45,34.41,34.42,23800.0,29.854,29.854,29.8194,29.828,23800.0
2015-02-17 14:00:00,34.43,34.44,34.39,34.4,28400.0,29.8367,29.8454,29.802,29.8107,28400.0
2015-02-17 14:05:00,34.4,34.42,34.4,34.4,15400.0,29.8107,29.828,29.8107,29.8107,15400.0
2015-02-17 14:10:00,34.41,34.41,34.38,34.38,19200.0,29.8194,29.8194,29.7934,29.7934,19200.0
2015-02-17 14:15:00,34.38,34.4,34.37,34.39,20600.0,29.7934,29.8107,29.7847,29.802,20600.0
2015-02-17 14:20:00,34.4,34.4,34.35,34.35,25800.0,29.8107,29.8107,29.7674,29.7674,25800.0
2015-02-17 14:25:00,34.35,34.37,34.34,34.36,35600.0,29.7674,29.7847,29.7587,29.776,35600.0
2015-02-17 14:30:00,34.37,34.42,34.35,34.42,31200.0,29.7847,29.828,29.7674,29.828,31200.0
2015-02-17 14:35:00,34.41,34.41,34.37,34.37,28000.0,29.8194,29.8194,29.7847,29.7847,28000.0
2015-02-17 14:40:00,34.38,34.38,34.35,34.36,23400.0,29.7934,29.7934,29.7674,29.776,23400.0
2015-02-17 14:45:00,34.37,34.41,34.36,34.38,31600.0,29.7847,29.8194,29.776,29.7934,31600.0
2015-02-17 14:50:00,34.37,34.38,34.34,34.35,67400.0,29.7847,29.7934,29.7587,29.7674,67400.0
2015-02-17 14:55:00,34.35,34.35,34.33,34.34,31400.0,29.7674,29.7674,29.75,29.7587,31400.0
2015-02-17 15:00:00,34.34,34.35,34.32,34.33,115600.0,29.7587,29.7674,29.7414,29.75,115600.0
2015-02-17 15:05:00,34.32,34.33,34.31,34.32,34800.0,29.7414,29.75,29.7327,29.7414,34800.0
2015-02-17 15:10:00,34.32,34.33,34.29,34.3,82200.0,29.7414,29.75,29.7154,29.724,82200.0
2015-02-17 15:15:00,34.3,34.31,34.29,34.3,44600.0,29.724,29.7327,29.7154,29.724,44600.0
2015-02-17 15:20:00,34.3,34.31,34.27,34.3,75000.0,29.724,29.7327,29.698,29.724,75000.0
2015-02-17 15:25:00,34.3,34.3,34.27,34.27,131200.0,29.724,29.724,29.698,29.698,131200.0
2015-02-17 15:30:00,34.27,34.28,34.26,34.26,72000.0,29.698,29.7067,29.6894,29.6894,72000.0
2015-02-17 15:35:00,34.26,34.31,34.26,34.28,66800.0,29.6894,29.7327,29.6894,29.7067,66800.0
2015-02-17 15:40:00,34.28,34.3,34.24,34.24,83800.0,29.7067,29.724,29.672,29.672,83800.0
2015-02-17 15:45:00,34.24,34.26,34.22,34.25,170600.0,29.672,29.6894,29.6547,29.6807,170600.0
2015-02-17 15:50:00,34.25,34.27,34.24,34.25,100800.0,29.6807,29.698,29.672,29.6807,100800.0
2015-02-17 15:55:00,34.26,34.28,34.24,34.28,299400.0,29.6894,29.7067,29.672,29.7067,299400.0
2015-02-18 09:30:00,34.19,34.26,34.12,34.15,126000.0,29.6287,29.6894,29.5681,29.594,126000.0
2015-02-18 09:35:00,34.15,34.17,34.1,34.15,62000.0,29.594,29.6114,29.5507,29.594,62000.0
2015-02-18 09:40:00,34.15,34.15,34.02,34.04,53800.0,29.594,29.594,29.4814,29.4987,53800.0
2015-02-18 09:45:00,34.05,34.08,34.03,34.07,46000.0,29.5074,29.5334,29.4901,29.5247,46000.0
2015-02-18 09:50:00,34.07,34.08,34.05,34.06,67200.0,29.5247,29.5334,29.5074,29.5161,67200.0
2015-02-18 09:55:00,34.06,34.06,34.0,34.02,74400.0,29.5161,29.5161,29.4641,29.4814,74400.0
2015-02-18 10:00:00,34.02,34.06,33.98,34.06,47200.0,29.4814,29.5161,29.4467,29.5161,47200.0
2015-02-18 10:05:00,34.07,34.16,34.06,34.16,66200.0,29.5247,29.6027,29.5161,29.6027,66200.0
2015-02-18 10:10:00,34.16,34.16,34.07,34.13,47600.0,29.6027,29.6027,29.5247,29.5767,47600.0
2015-02-18 10:15:00,34.13,34.13,34.1,34.1,69400.0,29.5767,29.5767,29.5507,29.5507,69400.0
2015-02-18 10:20:00,34.1,34.12,34.04,34.05,154600.0,29.5507,29.5681,29.4987,29.5074,154600.0
2015-02-18 10:25:00,34.05,34.05,33.99,33.99,45200.0,29.5074,29.5074,29.4554,29.4554,45200.0
2015-02-18 10:30:00,33.99,34.02,33.99,34.02,56600.0,29.4554,29.4814,29.4554,29.4814,56600.0
2015-02-18 10:35:00,34.02,34.05,34.01,34.02,73400.0,29.4814,29.5074,29.4727,29.4814,73400.0
2015-02-18 10:40:00,34.02,34.04,34.02,34.02,91800.0,29.4814,29.4987,29.4814,29.4814,91800.0
2015-02-18 10:45:00,34.02,34.02,33.98,33.98,44800.0,29.4814,29.4814,29.4467,29.4467,44800.0
2015-02-18 10:50:00,33.97,34.03,33.96,34.01,50800.0,29.4381,29.4901,29.4294,29.4727,50800.0
2015-02-18 10:55:00,34.02,34.02,33.96,33.98,49000.0,29.4814,29.4814,29.4294,29.4467,49000.0
2015-02-18 11:00:00,33.98,34.0,33.96,33.97,28200.0,29.4467,29.4641,29.4294,29.4381,28200.0
2015-02-18 11:05:00,33.97,34.01,33.96,33.99,38000.0,29.4381,29.4727,29.4294,29.4554,38000.0
2015-02-18 11:10:00,33.99,33.99,33.97,33.99,34400.0,29.4554,29.4554,29.4381,29.4554,34400.0
2015-02-18 11:15:00,33.99,33.99,33.95,33.97,41600.0,29.4554,29.4554,29.4207,29.4381,41600.0
2015-02-18 11:20:00,33.97,33.97,33.93,33.95,31200.0,29.4381,29.4381,29.4034,29.4207,31200.0
2015-02-18 11:25:00,33.95,33.95,33.92,33.93,39200.0,29.4207,29.4207,29.3947,29.4034,39200.0
2015-02-18 11:30:00,33.93,33.96,33.93,33.96,26400.0,29.4034,29.4294,29.4034,29.4294,26400.0
2015-02-18 11:35:00,33.96,34.01,33.96,33.99,24400.0,29.4294,29.4727,29.4294,29.4554,24400.0
2015-02-18 11:40:00,33.99,34.02,33.99,34.02,15400.0,29.4554,29.4814,29.4554,29.4814,15400.0
2015-02-18 11:45:00,34.02,34.05,33.97,33.97,52200.0,29.4814,29.5074,29.4381,29.4381,52200.0
2015-02-18 11:50:00,33.98,33.99,33.95,33.95,39200.0,29.4467,29.4554,29.4207,29.4207,39200.0
2015-02-18 11:55:00,33.95,33.95,33.92,33.93,54200.0,29.4207,29.4207,29.3947,29.4034,54200.0
2015-02-18 12:00:00,33.93,33.95,33.92,33.92,33400.0,29.4034,29.4207,29.3947,29.3947,33400.0
2015-02-18 12:05:00,33.92,33.92,33.86,33.86,40600.0,29.3947,29.3947,29.3427,29.3427,40600.0
2015-02-18 12:10:00,33.87,33.87,33.84,33.85,23200.0,29.3514,29.3514,29.3254,29.3341,23200.0
2015-02-18 12:15:00,33.85,33.91,33.85,33.9,25400.0,29.3341,29.3861,29.3341,29.3774,25400.0
2015-02-18 12:20:00,33.9,33.9,33.85,33.85,20000.0,29.3774,29.3774,29.3341,29.3341,20000.0
2015-02-18 12:25:00,33.86,33.91,33.85,33.91,25600.0,29.3427,29.3861,29.3341,29.3861,25600.0
2015-02-18 12:30:00,33.91,33.91,33.88,33.91,23600.0,29.3861,29.3861,29.3601,29.3861,23600.0
2015-02-18 12:35:00,33.9,33.91,33.86,33.87,48200.0,29.3774,29.3861,29.3427,29.3514,48200.0
2015-02-18 12:40:00,33.87,33.88,33.85,33.86,41400.0,29.3514,29.3601,29.3341,29.3427,41400.0
2015-02-18 12:45:00,33.86,33.91,33.85,33.87,44800.0,29.3427,29.3861,29.3341,29.3514,44800.0
2015-02-18 12:50:00,33.88,33.88,33.86,33.86,28800.0,29.3601,29.3601,29.3427,29.3427,28800.0
2015-02-18 12:55:00,33.85,33.88,33.85,33.88,36800.0,29.3341,29.3601,29.3341,29.3601,36800.0
2015-02-18 13:00:00,33.89,33.96,33.88,33.95,44200.0,29.3687,29.4294,29.3601,29.4207,44200.0
2015-02-18 13:05:00,33.95,33.97,33.94,33.97,30400.0,29.4207,29.4381,29.4121,29.4381,30400.0
2015-02-18 13:10:00,33.97,34.0,33.96,33.97,22600.0,29.4381,29.4641,29.4294,29.4381,22600.0
2015-02-18 13:15:00,33.96,34.02,33.96,33.99,30600.0,29.4294,29.4814,29.4294,29.4554,30600.0
2015-02-18 13:20:00,33.99,33.99,33.95,33.95,15400.0,29.4554,29.4554,29.4207,29.4207,15400.0
2015-02-18 13:25:00,33.95,33.96,33.95,33.96,23000.0,29.4207,29.4294,29.4207,29.4294,23000.0
2015-02-18 13:30:00,33.97,34.05,33.97,34.02,33400.0,29.4381,29.5074,29.4381,29.4814,33400.0
2015-02-18 13:35:00,34.02,34.03,34.01,34.01,35200.0,29.4814,29.4901,29.4727,29.4727,35200.0
2015-02-18 13:40:00,33.99,33.99,33.95,33.96,24000.0,29.4554,29.4554,29.4207,29.4294,24000.0
2015-02-18 13:45:00,33.97,33.98,33.94,33.98,20800.0,29.4381,29.4467,29.4121,29.4467,20800.0
2015-02-18 13:50:00,33.98,33.99,33.97,33.98,36400.0,29.4467,29.4554,29.4381,29.4467,36400.0
2015-02-18 13:55:00,33.97,33.97,33.93,33.94,18000.0,29.4381,29.4381,29.4034,29.4121,18000.0
2015-02-18 14:00:00,33.95,34.02,33.94,33.99,55000.0,29.4207,29.4814,29.4121,29.4554,55000.0
2015-02-18 14:05:00,33.99,34.02,33.98,33.98,34000.0,29.4554,29.4814,29.4467,29.4467,34000.0
2015-02-18 14:10:00,33.99,34.02,33.99,34.02,28400.0,29.4554,29.4814,29.4554,29.4814,28400.0
2015-02-18 14:15:00,34.02,34.02,33.97,33.98,38600.0,29.4814,29.4814,29.4381,29.4467,38600.0
2015-02-18 14:20:00,33.99,33.99,33.96,33.96,57400.0,29.4554,29.4554,29.4294,29.4294,57400.0
2015-02-18 14:25:00,33.95,33.96,33.87,33.88,178600.0,29.4207,29.4294,29.3514,29.3601,178600.0
2015-02-18 14:30:00,33.89,33.96,33.88,33.95,256800.0,29.3687,29.4294,29.3601,29.4207,256800.0
2015-02-18 14:35:00,33.94,33.97,33.93,33.95,57400.0,29.4121,29.4381,29.4034,29.4207,57400.0
2015-02-18 14:40:00,33.95,33.96,33.92,33.93,67600.0,29.4207,29.4294,29.3947,29.4034,67600.0
2015-02-18 14:45:00,33.93,33.93,33.92,33.93,77400.0,29.4034,29.4034,29.3947,29.4034,77400.0
2015-02-18 14:50:00,33.93,33.97,33.92,33.94,86800.0,29.4034,29.4381,29.3947,29.4121,86800.0
2015-02-18 14:55:00,33.94,33.96,33.93,33.94,81600.0,29.4121,29.4294,29.4034,29.4121,81600.0
2015-02-18 15:00:00,33.95,33.99,33.94,33.95,281400.0,29.4207,29.4554,29.4121,29.4207,281400.0
2015-02-18 15:05:00,33.95,33.97,33.94,33.95,99200.0,29.4207,29.4381,29.4121,29.4207,99200.0
2015-02-18 15:10:00,33.95,33.95,33.93,33.93,65800.0,29.4207,29.4207,29.4034,29.4034,65800.0
2015-02-18 15:15:00,33.93,33.96,33.93,33.95,107000.0,29.4034,29.4294,29.4034,29.4207,107000.0
2015-02-18 15:20:00,33.96,33.96,33.92,33.92,90400.0,29.4294,29.4294,29.3947,29.3947,90400.0
2015-02-18 15:25:00,33.93,33.94,33.91,33.93,101200.0,29.4034,29.4121,29.3861,29.4034,101200.0
2015-02-18 15:30:00,33.93,33.93,33.9,33.9,151800.0,29.4034,29.4034,29.3774,29.3774,151800.0
2015-02-18 15:35:00,33.9,33.91,33.89,33.91,201400.0,29.3774,29.3861,29.3687,29.3861,201400.0
2015-02-18 15:40:00,33.9,33.91,33.83,33.86,217600.0,29.3774,29.3861,29.3167,29.3427,217600.0
2015-02-18 15:45:00,33.87,33.89,33.85,33.85,171800.0,29.3514,29.3687,29.3341,29.3341,171800.0
2015-02-18 15:50:00,33.85,33.87,33.84,33.84,437200.0,29.3341,29.3514,29.3254,29.3254,437200.0
2015-02-18 15:55:00,33.84,33.87,33.82,33.83,771000.0,29.3254,29.3514,29.3081,29.3167,771000.0
2015-02-19 09:30:00,33.87,33.92,33.83,33.88,106800.0,29.3514,29.3947,29.3167,29.3601,106800.0
2015-02-19 09:35:00,33.88,33.95,33.85,33.95,38000.0,29.3601,29.4207,29.3341,29.4207,38000.0
2015-02-19 09:40:00,33.95,33.97,33.93,33.96,66600.0,29.4207,29.4381,29.4034,29.4294,66600.0
2015-02-19 09:45:00,33.96,33.98,33.95,33.97,56200.0,29.4294,29.4467,29.4207,29.4381,56200.0
2015-02-19 09:50:00,33.97,34.02,33.97,34.02,36800.0,29.4381,29.4814,29.4381,29.4814,36800.0
2015-02-19 09:55:00,34.02,34.03,34.01,34.01,34000.0,29.4814,29.4901,29.4727,29.4727,34000.0
2015-02-19 10:00:00,34.01,34.01,33.97,33.98,39600.0,29.4727,29.4727,29.4381,29.4467,39600.0
2015-02-19 10:05:00,33.98,33.99,33.96,33.96,55800.0,29.4467,29.4554,29.4294,29.4294,55800.0
2015-02-19 10:10:00,33.96,33.96,33.91,33.92,41400.0,29.4294,29.4294,29.3861,29.3947,41400.0
2015-02-19 10:15:00,33.92,33.93,33.9,33.93,36800.0,29.3947,29.4034,29.3774,29.4034,36800.0
2015-02-19 10:20:00,33.93,33.95,33.92,33.94,47000.0,29.4034,29.4207,29.3947,29.4121,47000.0
2015-02-19 10:25:00,33.94,33.95,33.92,33.95,45800.0,29.4121,29.4207,29.3947,29.4207,45800.0
2015-02-19 10:30:00,33.96,33.96,33.94,33.96,41400.0,29.4294,29.4294,29.4121,29.4294,41400.0
2015-02-19 10:35:00,33.97,33.98,33.93,33.94,30600.0,29.4381,29.4467,29.4034,29.4121,30600.0
2015-02-19 10:40:00,33.94,33.97,33.93,33.97,20000.0,29.4121,29.4381,29.4034,29.4381,20000.0
2015-02-19 10:45:00,33.96,33.98,33.94,33.97,27400.0,29.4294,29.4467,29.4121,29.4381,27400.0
2015-02-19 10:50:00,33.97,33.99,33.97,33.98,20600.0,29.4381,29.4554,29.4381,29.4467,20600.0
2015-02-19 10:55:00,33.98,33.99,33.94,33.94,31200.0,29.4467,29.4554,29.4121,29.4121,31200.0
2015-02-19 11:00:00,33.95,33.96,33.92,33.94,128200.0,29.4207,29.4294,29.3947,29.4121,128200.0
2015-02-19 11:05:00,33.94,33.96,33.94,33.95,43400.0,29.4121,29.4294,29.4121,29.4207,43400.0
2015-02-19 11:10:00,33.95,33.95,33.92,33.94,61000.0,29.4207,29.4207,29.3947,29.4121,61000.0
2015-02-19 11:15:00,33.93,33.93,33.92,33.93,47800.0,29.4034,29.4034,29.3947,29.4034,47800.0
2015-02-19 11:20:00,33.93,33.93,33.92,33.92,52600.0,29.4034,29.4034,29.3947,29.3947,52600.0
2015-02-19 11:25:00,33.92,33.93,33.91,33.92,41200.0,29.3947,29.4034,29.3861,29.3947,41200.0
2015-02-19 11:30:00,33.92,33.93,33.92,33.92,73400.0,29.3947,29.4034,29.3947,29.3947,73400.0
2015-02-19 11:35:00,33.92,33.94,33.92,33.94,82000.0,29.3947,29.4121,29.3947,29.4121,82000.0
2015-02-19 11:40:00,33.93,33.95,33.93,33.93,64200.0,29.4034,29.4207,29.4034,29.4034,64200.0
2015-02-19 11:45:00,33.94,33.97,33.94,33.96,55200.0,29.4121,29.4381,29.4121,29.4294,55200.0
2015-02-19 11:50:00,33.96,33.98,33.96,33.96,29200.0,29.4294,29.4467,29.4294,29.4294,29200.0
2015-02-19 11:55:00,33.96,33.99,33.94,33.95,28800.0,29.4294,29.4554,29.4121,29.4207,28800.0
2015-02-19 12:00:00,33.95,33.96,33.92,33.93,21600.0,29.4207,29.4294,29.3947,29.4034,21600.0
2015-02-19 12:05:00,33.93,33.96,33.92,33.96,34000.0,29.4034,29.4294,29.3947,29.4294,34000.0
2015-02-19 12:10:00,33.96,33.97,33.91,33.91,37400.0,29.4294,29.4381,29.3861,29.3861,37400.0
2015-02-19 12:15:00,33.91,33.92,33.88,33.88,49600.0,29.3861,29.3947,29.3601,29.3601,49600.0
2015-02-19 12:20:00,33.88,33.91,33.88,33.89,40200.0,29.3601,29.3861,29.3601,29.3687,40200.0
2015-02-19 12:25:00,33.89,33.91,33.88,33.89,36000.0,29.3687,29.3861,29.3601,29.3687,36000.0
2015-02-19 12:30:00,33.89,33.91,33.88,33.88,33600.0,29.3687,29.3861,29.3601,29.3601,33600.0
2015-02-19 12:35:00,33.88,33.91,33.87,33.89,32000.0,29.3601,29.3861,29.3514,29.3687,32000.0
2015-02-19 12:40:00,33.9,33.94,33.9,33.93,20600.0,29.3774,29.4121,29.3774,29.4034,20600.0
2015-02-19 12:45:00,33.93,33.94,33.92,33.93,22400.0,29.4034,29.4121,29.3947,29.4034,22400.0
2015-02-19 12:50:00,33.93,33.95,33.91,33.95,58200.0,29.4034,29.4207,29.3861,29.4207,58200.0
2015-02-19 12:55:00,33.96,33.96,33.9,33.94,28800.0,29.4294,29.4294,29.3774,29.4121,28800.0
2015-02-19 13:00:00,33.94,33.96,33.9,33.92,26200.0,29.4121,29.4294,29.3774,29.3947,26200.0
2015-02-19 13:05:00,33.92,33.93,33.9,33.9,34000.0,29.3947,29.4034,29.3774,29.3774,34000.0
2015-02-19 13:10:00,33.9,33.91,33.87,33.87,47600.0,29.3774,29.3861,29.3514,29.3514,47600.0
2015-02-19 13:15:00,33.87,33.88,33.86,33.88,21400.0,29.3514,29.3601,29.3427,29.3601,21400.0
2015-02-19 13:20:00,33.89,33.92,33.87,33.88,21200.0,29.3687,29.3947,29.3514,29.3601,21200.0
2015-02-19 13:25:00,33.87,33.91,33.87,33.9,17400.0,29.3514,29.3861,29.3514,29.3774,17400.0
2015-02-19 13:30:00,33.91,33.97,33.91,33.97,33200.0,29.3861,29.4381,29.3861,29.4381,33200.0
2015-02-19 13:35:00,33.97,33.98,33.95,33.95,34400.0,29.4381,29.4467,29.4207,29.4207,34400.0
2015-02-19 13:40:00,33.96,33.97,33.95,33.97,78000.0,29.4294,29.4381,29.4207,29.4381,78000.0
2015-02-19 13:45:00,33.96,33.96,33.95,33.95,27800.0,29.4294,29.4294,29.4207,29.4207,27800.0
2015-02-19 13:50:00,33.95,33.99,33.95,33.99,28600.0,29.4207,29.4554,29.4207,29.4554,28600.0
2015-02-19 13:55:00,34.0,34.01,33.99,34.01,37600.0,29.4641,29.4727,29.4554,29.4727,37600.0
2015-02-19 14:00:00,34.01,34.03,34.01,34.01,27400.0,29.4727,29.4901,29.4727,29.4727,27400.0
2015-02-19 14:05:00,34.01,34.01,33.99,34.01,24200.0,29.4727,29.4727,29.4554,29.4727,24200.0
2015-02-19 14:10:00,34.01,34.02,33.99,34.01,22400.0,29.4727,29.4814,29.4554,29.4727,22400.0
2015-02-19 14:15:00,34.02,34.03,34.0,34.02,25600.0,29.4814,29.4901,29.4641,29.4814,25600.0
2015-02-19 14:20:00,34.01,34.01,33.98,33.99,33600.0,29.4727,29.4727,29.4467,29.4554,33600.0
2015-02-19 14:25:00,33.98,33.99,33.97,33.98,18000.0,29.4467,29.4554,29.4381,29.4467,18000.0
2015-02-19 14:30:00,33.98,33.99,33.95,33.96,29200.0,29.4467,29.4554,29.4207,29.4294,29200.0
2015-02-19 14:35:00,33.96,33.96,33.9,33.91,69400.0,29.4294,29.4294,29.3774,29.3861,69400.0
2015-02-19 14:40:00,33.9,33.95,33.9,33.94,63000.0,29.3774,29.4207,29.3774,29.4121,63000.0
2015-02-19 14:45:00,33.94,33.96,33.93,33.95,38000.0,29.4121,29.4294,29.4034,29.4207,38000.0
2015-02-19 14:50:00,33.95,33.99,33.95,33.99,21000.0,29.4207,29.4554,29.4207,29.4554,21000.0
2015-02-19 14:55:00,33.99,34.01,33.98,34.01,29400.0,29.4554,29.4727,29.4467,29.4727,29400.0
2015-02-19 15:00:00,34.01,34.02,34.01,34.01,36000.0,29.4727,29.4814,29.4727,29.4727,36000.0
2015-02-19 15:05:00,34.01,34.04,34.01,34.01,38800.0,29.4727,29.4987,29.4727,29.4727,38800.0
2015-02-19 15:10:00,34.01,34.02,33.98,33.99,39000.0,29.4727,29.4814,29.4467,29.4554,39000.0
2015-02-19 15:15:00,33.99,33.99,33.96,33.96,51200.0,29.4554,29.4554,29.4294,29.4294,51200.0
2015-02-19 15:20:00,33.96,33.97,33.94,33.95,225000.0,29.4294,29.4381,29.4121,29.4207,225000.0
2015-02-19 15:25:00,33.95,33.96,33.93,33.93,68200.0,29.4207,29.4294,29.4034,29.4034,68200.0
2015-02-19 15:30:00,33.93,33.94,33.88,33.91,90200.0,29.4034,29.4121,29.3601,29.3861,90200.0
2015-02-19 15:35:00,33.91,33.93,33.9,33.92,94800.0,29.3861,29.4034,29.3774,29.3947,94800.0
2015-02-19 15:40:00,33.92,33.95,33.9,33.91,118800.0,29.3947,29.4207,29.3774,29.3861,118800.0
2015-02-19 15:45:00,33.91,33.93,33.9,33.93,71400.0,29.3861,29.4034,29.3774,29.4034,71400.0
2015-02-19 15:50:00,33.93,33.93,33.87,33.91,116200.0,29.4034,29.4034,29.3514,29.3861,116200.0
2015-02-19 15:55:00,33.91,33.92,33.88,33.91,268400.0,29.3861,29.3947,29.3601,29.3861,268400.0
2015-02-20 09:30:00,33.9,34.0,33.88,33.95,381600.0,29.3774,29.4641,29.3601,29.4207,381600.0
2015-02-20 09:35:00,33.96,33.97,33.9,33.9,23000.0,29.4294,29.4381,29.3774,29.3774,23000.0
2015-02-20 09:40:00,33.85,33.93,33.84,33.9,19200.0,29.3341,29.4034,29.3254,29.3774,19200.0
2015-02-20 09:45:00,33.93,33.98,33.92,33.95,47400.0,29.4034,29.4467,29.3947,29.4207,47400.0
2015-02-20 09:50:00,33.94,33.94,33.85,33.9,45600.0,29.4121,29.4121,29.3341,29.3774,45600.0
2015-02-20 09:55:00,33.9,33.91,33.83,33.85,32400.0,29.3774,29.3861,29.3167,29.3341,32400.0
2015-02-20 10:00:00,33.84,33.88,33.82,33.88,37800.0,29.3254,29.3601,29.3081,29.3601,37800.0
2015-02-20 10:05:00,33.88,33.88,33.84,33.85,47600.0,29.3601,29.3601,29.3254,29.3341,47600.0
2015-02-20 10:10:00,33.85,33.9,33.85,33.88,41600.0,29.3341,29.3774,29.3341,29.3601,41600.0
2015-02-20 10:15:00,33.88,33.9,33.85,33.87,53400.0,29.3601,29.3774,29.3341,29.3514,53400.0
2015-02-20 10:20:00,33.88,33.89,33.87,33.88,69600.0,29.3601,29.3687,29.3514,29.3601,69600.0
2015-02-20 10:25:00,33.88,33.89,33.85,33.85,45800.0,29.3601,29.3687,29.3341,29.3341,45800.0
2015-02-20 10:30:00,33.85,33.91,33.85,33.91,57800.0,29.3341,29.3861,29.3341,29.3861,57800.0
2015-02-20 10:35:00,33.91,33.94,33.9,33.94,144000.0,29.3861,29.4121,29.3774,29.4121,144000.0
2015-02-20 10:40:00,33.94,33.99,33.94,33.94,39800.0,29.4121,29.4554,29.4121,29.4121,39800.0
2015-02-20 10:45:00,33.94,33.98,33.93,33.95,49800.0,29.4121,29.4467,29.4034,29.4207,49800.0
2015-02-20 10:50:00,33.95,33.97,33.93,33.93,45000.0,29.4207,29.4381,29.4034,29.4034,45000.0
2015-02-20 10:55:00,33.93,33.95,33.91,33.91,49200.0,29.4034,29.4207,29.3861,29.3861,49200.0
2015-02-20 11:00:00,33.91,33.98,33.91,33.96,62400.0,29.3861,29.4467,29.3861,29.4294,62400.0
2015-02-20 11:05:00,33.96,33.99,33.95,33.95,43400.0,29.4294,29.4554,29.4207,29.4207,43400.0
2015-02-20 11:10:00,33.95,33.97,33.93,33.93,57600.0,29.4207,29.4381,29.4034,29.4034,57600.0
2015-02-20 11:15:00,33.93,33.94,33.89,33.91,41600.0,29.4034,29.4121,29.3687,29.3861,41600.0
2015-02-20 11:20:00,33.91,33.94,33.87,33.89,36000.0,29.3861,29.4121,29.3514,29.3687,36000.0
2015-02-20 11:25:00,33.89,33.97,33.89,33.94,42600.0,29.3687,29.4381,29.3687,29.4121,42600.0
2015-02-20 11:30:00,33.95,33.97,33.93,33.96,48000.0,29.4207,29.4381,29.4034,29.4294,48000.0
2015-02-20 11:35:00,33.96,33.97,33.92,33.93,51600.0,29.4294,29.4381,29.3947,29.4034,51600.0
2015-02-20 11:40:00,33.93,33.95,33.92,33.93,35000.0,29.4034,29.4207,29.3947,29.4034,35000.0
2015-02-20 11:45:00,33.93,33.95,33.9,33.94,77600.0,29.4034,29.4207,29.3774,29.4121,77600.0
2015-02-20 11:50:00,33.93,33.96,33.92,33.95,27600.0,29.4034,29.4294,29.3947,29.4207,27600.0
2015-02-20 11:55:00,33.95,33.98,33.92,33.97,37800.0,29.4207,29.4467,29.3947,29.4381,37800.0
2015-02-20 12:00:00,33.96,33.99,33.95,33.99,40800.0,29.4294,29.4554,29.4207,29.4554,40800.0
2015-02-20 12:05:00,33.99,34.0,33.97,33.97,28800.0,29.4554,29.4641,29.4381,29.4381,28800.0
2015-02-20 12:10:00,33.97,34.01,33.97,34.0,29000.0,29.4381,29.4727,29.4381,29.4641,29000.0
2015-02-20 12:15:00,34.0,34.02,33.99,34.01,88000.0,29.4641,29.4814,29.4554,29.4727,88000.0
2015-02-20 12:20:00,34.01,34.02,33.99,34.01,23000.0,29.4727,29.4814,29.4554,29.4727,23000.0
2015-02-20 12:25:00,34.01,34.03,34.0,34.01,26400.0,29.4727,29.4901,29.4641,29.4727,26400.0
2015-02-20 12:30:00,34.01,34.02,33.99,34.02,35200.0,29.4727,29.4814,29.4554,29.4814,35200.0
2015-02-20 12:35:00,34.02,34.09,34.02,34.05,106400.0,29.4814,29.5421,29.4814,29.5074,106400.0
2015-02-20 12:40:00,34.05,34.09,34.02,34.04,84600.0,29.5074,29.5421,29.4814,29.4987,84600.0
2015-02-20 12:45:00,34.05,34.08,34.05,34.08,14000.0,29.5074,29.5334,29.5074,29.5334,14000.0
2015-02-20 12:50:00,34.08,34.12,34.08,34.11,20200.0,29.5334,29.5681,29.5334,29.5594,20200.0
2015-02-20 12:55:00,34.11,34.14,34.09,34.14,49400.0,29.5594,29.5854,29.5421,29.5854,49400.0
2015-02-20 13:00:00,34.14,34.16,34.12,34.12,40800.0,29.5854,29.6027,29.5681,29.5681,40800.0
2015-02-20 13:05:00,34.12,34.14,34.09,34.14,39600.0,29.5681,29.5854,29.5421,29.5854,39600.0
2015-02-20 13:10:00,34.15,34.17,34.15,34.17,26400.0,29.594,29.6114,29.594,29.6114,26400.0
2015-02-20 13:15:00,34.17,34.2,34.16,34.19,36800.0,29.6114,29.6374,29.6027,29.6287,36800.0
2015-02-20 13:20:00,34.19,34.22,34.19,34.2,36000.0,29.6287,29.6547,29.6287,29.6374,36000.0
2015-02-20 13:25:00,34.21,34.22,34.19,34.19,17400.0,29.646,29.6547,29.6287,29.6287,17400.0
2015-02-20 13:30:00,34.19,34.22,34.19,34.22,40000.0,29.6287,29.6547,29.6287,29.6547,40000.0
2015-02-20 13:35:00,34.22,34.24,34.2,34.23,49000.0,29.6547,29.672,29.6374,29.6634,49000.0
2015-02-20 13:40:00,34.24,34.26,34.23,34.26,44400.0,29.672,29.6894,29.6634,29.6894,44400.0
2015-02-20 13:45:00,34.25,34.27,34.24,34.27,32200.0,29.6807,29.698,29.672,29.698,32200.0
2015-02-20 13:50:00,34.27,34.27,34.26,34.27,38200.0,29.698,29.698,29.6894,29.698,38200.0
2015-02-20 13:55:00,34.26,34.31,34.26,34.3,35400.0,29.6894,29.7327,29.6894,29.724,35400.0
2015-02-20 14:00:00,34.29,34.34,34.27,34.34,81400.0,29.7154,29.7587,29.698,29.7587,81400.0
2015-02-20 14:05:00,34.34,34.35,34.27,34.27,83000.0,29.7587,29.7674,29.698,29.698,83000.0
2015-02-20 14:10:00,34.27,34.3,34.27,34.3,60000.0,29.698,29.724,29.698,29.724,60000.0
2015-02-20 14:15:00,34.29,34.3,34.27,34.29,38200.0,29.7154,29.724,29.698,29.7154,38200.0
2015-02-20 14:20:00,34.29,34.3,34.27,34.29,29000.0,29.7154,29.724,29.698,29.7154,29000.0
2015-02-20 14:25:00,34.29,34.3,34.27,34.27,25000.0,29.7154,29.724,29.698,29.698,25000.0
2015-02-20 14:30:00,34.28,34.29,34.26,34.26,63800.0,29.7067,29.7154,29.6894,29.6894,63800.0
2015-02-20 14:35:00,34.26,34.27,34.25,34.25,25400.0,29.6894,29.698,29.6807,29.6807,25400.0
2015-02-20 14:40:00,34.26,34.27,34.25,34.27,52800.0,29.6894,29.698,29.6807,29.698,52800.0
2015-02-20 14:45:00,34.27,34.3,34.27,34.28,69800.0,29.698,29.724,29.698,29.7067,69800.0
2015-02-20 14:50:00,34.28,34.28,34.26,34.28,30800.0,29.7067,29.7067,29.6894,29.7067,30800.0
2015-02-20 14:55:00,34.27,34.3,34.27,34.29,78600.0,29.698,29.724,29.698,29.7154,78600.0
2015-02-20 15:00:00,34.29,34.33,34.29,34.32,57000.0,29.7154,29.75,29.7154,29.7414,57000.0
2015-02-20 15:05:00,34.32,34.35,34.31,34.35,45200.0,29.7414,29.7674,29.7327,29.7674,45200.0
2015-02-20 15:10:00,34.35,34.37,34.35,34.37,79400.0,29.7674,29.7847,29.7674,29.7847,79400.0
2015-02-20 15:15:00,34.36,34.37,34.32,34.33,64400.0,29.776,29.7847,29.7414,29.75,64400.0
2015-02-20 15:20:00,34.33,34.35,34.33,34.34,45200.0,29.75,29.7674,29.75,29.7587,45200.0
2015-02-20 15:25:00,34.34,34.35,34.33,34.35,45800.0,29.7587,29.7674,29.75,29.7674,45800.0
2015-02-20 15:30:00,34.35,34.37,34.32,34.37,62800.0,29.7674,29.7847,29.7414,29.7847,62800.0
2015-02-20 15:35:00,34.37,34.41,34.37,34.41,129200.0,29.7847,29.8194,29.7847,29.8194,129200.0
2015-02-20 15:40:00,34.41,34.41,34.38,34.38,91600.0,29.8194,29.8194,29.7934,29.7934,91600.0
2015-02-20 15:45:00,34.39,34.4,34.33,34.33,122400.0,29.802,29.8107,29.75,29.75,122400.0
2015-02-20 15:50:00,34.34,34.35,34.33,34.35,112400.0,29.7587,29.7674,29.75,29.7674,112400.0
2015-02-20 15:55:00,34.35,34.38,34.35,34.35,353400.0,29.7674,29.7934,29.7674,29.7674,353400.0
2015-02-23 09:30:00,34.46,34.54,34.34,34.41,108800.0,29.8627,29.932,29.7587,29.8194,108800.0
2015-02-23 09:35:00,34.38,34.44,34.38,34.42,65400.0,29.7934,29.8454,29.7934,29.828,65400.0
2015-02-23 09:40:00,34.43,34.46,34.38,34.41,68000.0,29.8367,29.8627,29.7934,29.8194,68000.0
2015-02-23 09:45:00,34.41,34.43,34.37,34.37,34000.0,29.8194,29.8367,29.7847,29.7847,34000.0
2015-02-23 09:50:00,34.37,34.37,34.25,34.31,153600.0,29.7847,29.7847,29.6807,29.7327,153600.0
2015-02-23 09:55:00,34.31,34.42,34.31,34.41,99000.0,29.7327,29.828,29.7327,29.8194,99000.0
2015-02-23 10:00:00,34.42,34.43,34.33,34.38,38200.0,29.828,29.8367,29.75,29.7934,38200.0
2015-02-23 10:05:00,34.4,34.41,34.38,34.38,103800.0,29.8107,29.8194,29.7934,29.7934,103800.0
2015-02-23 10:10:00,34.38,34.41,34.38,34.41,69800.0,29.7934,29.8194,29.7934,29.8194,69800.0
2015-02-23 10:15:00,34.41,34.42,34.33,34.34,49200.0,29.8194,29.828,29.75,29.7587,49200.0
2015-02-23 10:20:00,34.34,34.35,34.3,34.32,67400.0,29.7587,29.7674,29.724,29.7414,67400.0
2015-02-23 10:25:00,34.32,34.36,34.32,34.34,96600.0,29.7414,29.776,29.7414,29.7587,96600.0
2015-02-23 10:30:00,34.34,34.35,34.31,34.32,46800.0,29.7587,29.7674,29.7327,29.7414,46800.0
2015-02-23 10:35:00,34.32,34.33,34.3,34.32,67800.0,29.7414,29.75,29.724,29.7414,67800.0
2015-02-23 10:40:00,34.32,34.32,34.29,34.3,38200.0,29.7414,29.7414,29.7154,29.724,38200.0
2015-02-23 10:45:00,34.3,34.31,34.29,34.31,107800.0,29.724,29.7327,29.7154,29.7327,107800.0
2015-02-23 10:50:00,34.31,34.31,34.27,34.29,108600.0,29.7327,29.7327,29.698,29.7154,108600.0
2015-02-23 10:55:00,34.29,34.31,34.27,34.29,72800.0,29.7154,29.7327,29.698,29.7154,72800.0
2015-02-23 11:00:00,34.29,34.33,34.28,34.29,63200.0,29.7154,29.75,29.7067,29.7154,63200.0
2015-02-23 11:05:00,34.3,34.31,34.28,34.3,46800.0,29.724,29.7327,29.7067,29.724,46800.0
2015-02-23 11:10:00,34.31,34.31,34.28,34.29,56600.0,29.7327,29.7327,29.7067,29.7154,56600.0
2015-02-23 11:15:00,34.29,34.33,34.29,34.29,95200.0,29.7154,29.75,29.7154,29.7154,95200.0
2015-02-23 11:20:00,34.3,34.3,34.29,34.3,92800.0,29.724,29.724,29.7154,29.724,92800.0
2015-02-23 11:25:00,34.29,34.3,34.29,34.29,70200.0,29.7154,29.724,29.7154,29.7154,70200.0
2015-02-23 11:30:00,34.3,34.3,34.28,34.29,68000.0,29.724,29.724,29.7067,29.7154,68000.0
2015-02-23 11:35:00,34.29,34.29,34.23,34.23,32000.0,29.7154,29.7154,29.6634,29.6634,32000.0
2015-02-23 11:40:00,34.24,34.26,34.23,34.26,45600.0,29.672,29.6894,29.6634,29.6894,45600.0
2015-02-23 11:45:00,34.26,34.27,34.25,34.27,30600.0,29.6894,29.698,29.6807,29.698,30600.0
2015-02-23 11:50:00,34.27,34.27,34.25,34.27,35000.0,29.698,29.698,29.6807,29.698,35000.0
2015-02-23 11:55:00,34.27,34.27,34.21,34.21,82200.0,29.698,29.698,29.646,29.646,82200.0
2015-02-23 12:00:00,34.21,34.21,34.19,34.2,45400.0,29.646,29.646,29.6287,29.6374,45400.0
2015-02-23 12:05:00,34.2,34.23,34.19,34.2,40000.0,29.6374,29.6634,29.6287,29.6374,40000.0
2015-02-23 12:10:00,34.2,34.21,34.19,34.2,47200.0,29.6374,29.646,29.6287,29.6374,47200.0
2015-02-23 12:15:00,34.2,34.24,34.19,34.23,47000.0,29.6374,29.672,29.6287,29.6634,47000.0
2015-02-23 12:20:00,34.23,34.23,34.2,34.22,62000.0,29.6634,29.6634,29.6374,29.6547,62000.0
2015-02-23 12:25:00,34.21,34.22,34.2,34.2,21600.0,29.646,29.6547,29.6374,29.6374,21600.0
2015-02-23 12:30:00,34.21,34.22,34.2,34.22,32000.0,29.646,29.6547,29.6374,29.6547,32000.0
2015-02-23 12:35:00,34.23,34.24,34.21,34.22,34000.0,29.6634,29.672,29.646,29.6547,34000.0
2015-02-23 12:40:00,34.22,34.25,34.21,34.23,62400.0,29.6547,29.6807,29.646,29.6634,62400.0
2015-02-23 12:45:00,34.23,34.25,34.22,34.23,28800.0,29.6634,29.6807,29.6547,29.6634,28800.0
2015-02-23 12:50:00,34.23,34.24,34.22,34.24,24800.0,29.6634,29.672,29.6547,29.672,24800.0
2015-02-23 12:55:00,34.24,34.24,34.2,34.21,41600.0,29.672,29.672,29.6374,29.646,41600.0
2015-02-23 13:00:00,34.21,34.24,34.19,34.2,41400.0,29.646,29.672,29.6287,29.6374,41400.0
2015-02-23 13:05:00,34.19,34.2,34.18,34.18,36200.0,29.6287,29.6374,29.62,29.62,36200.0
2015-02-23 13:10:00,34.18,34.24,34.17,34.22,55800.0,29.62,29.672,29.6114,29.6547,55800.0
2015-02-23 13:15:00,34.21,34.26,34.21,34.25,21800.0,29.646,29.6894,29.646,29.6807,21800.0
2015-02-23 13:20:00,34.26,34.26,34.21,34.22,23400.0,29.6894,29.6894,29.646,29.6547,23400.0
2015-02-23 13:25:00,34.22,34.24,34.21,34.24,26600.0,29.6547,29.672,29.646,29.672,26600.0
2015-02-23 13:30:00,34.23,34.24,34.19,34.19,58800.0,29.6634,29.672,29.6287,29.6287,58800.0
2015-02-23 13:35:00,34.18,34.19,34.15,34.17,24600.0,29.62,29.6287,29.594,29.6114,24600.0
2015-02-23 13:40:00,34.17,34.21,34.17,34.19,40000.0,29.6114,29.646,29.6114,29.6287,40000.0
2015-02-23 13:45:00,34.19,34.23,34.18,34.22,81400.0,29.6287,29.6634,29.62,29.6547,81400.0
2015-02-23 13:50:00,34.22,34.24,34.22,34.23,58000.0,29.6547,29.672,29.6547,29.6634,58000.0
2015-02-23 13:55:00,34.23,34.24,34.2,34.2,50400.0,29.6634,29.672,29.6374,29.6374,50400.0
2015-02-23 14:00:00,34.2,34.21,34.19,34.21,34800.0,29.6374,29.646,29.6287,29.646,34800.0
2015-02-23 14:05:00,34.21,34.22,34.21,34.22,15800.0,29.646,29.6547,29.646,29.6547,15800.0
2015-02-23 14:10:00,34.22,34.22,34.17,34.21,66400.0,29.6547,29.6547,29.6114,29.646,66400.0
2015-02-23 14:15:00,34.21,34.22,34.19,34.19,29600.0,29.646,29.6547,29.6287,29.6287,29600.0
2015-02-23 14:20:00,34.19,34.19,34.17,34.18,24200.0,29.6287,29.6287,29.6114,29.62,24200.0
2015-02-23 14:25:00,34.18,34.2,34.17,34.2,41800.0,29.62,29.6374,29.6114,29.6374,41800.0
2015-02-23 14:30:00,34.2,34.22,34.2,34.2,45800.0,29.6374,29.6547,29.6374,29.6374,45800.0
2015-02-23 14:35:00,34.21,34.21,34.17,34.17,45800.0,29.646,29.646,29.6114,29.6114,45800.0
2015-02-23 14:40:00,34.17,34.17,34.15,34.16,52000.0,29.6114,29.6114,29.594,29.6027,52000.0
2015-02-23 14:45:00,34.16,34.18,34.13,34.13,42600.0,29.6027,29.62,29.5767,29.5767,42600.0
2015-02-23 14:50:00,34.13,34.15,34.1,34.1,83000.0,29.5767,29.594,29.5507,29.5507,83000.0
2015-02-23 14:55:00,34.12,34.15,34.11,34.13,49200.0,29.5681,29.594,29.5594,29.5767,49200.0
2015-02-23 15:00:00,34.13,34.16,34.12,34.13,60800.0,29.5767,29.6027,29.5681,29.5767,60800.0
2015-02-23 15:05:00,34.13,34.13,34.11,34.11,43600.0,29.5767,29.5767,29.5594,29.5594,43600.0
2015-02-23 15:10:00,34.11,34.12,34.09,34.09,54800.0,29.5594,29.5681,29.5421,29.5421,54800.0
2015-02-23 15:15:00,34.1,34.1,34.09,34.1,84000.0,29.5507,29.5507,29.5421,29.5507,84000.0
2015-02-23 15:20:00,34.1,34.12,34.09,34.1,99600.0,29.5507,29.5681,29.5421,29.5507,99600.0
2015-02-23 15:25:00,34.1,34.11,34.09,34.1,109000.0,29.5507,29.5594,29.5421,29.5507,109000.0
2015-02-23 15:30:00,34.1,34.13,34.1,34.12,98600.0,29.5507,29.5767,29.5507,29.5681,98600.0
2015-02-23 15:35:00,34.12,34.18,34.12,34.17,188600.0,29.5681,29.62,29.5681,29.6114,188600.0
2015-02-23 15:40:00,34.17,34.23,34.17,34.22,190000.0,29.6114,29.6634,29.6114,29.6547,190000.0
2015-02-23 15:45:00,34.22,34.24,34.18,34.19,134600.0,29.6547,29.672,29.62,29.6287,134600.0
2015-02-23 15:50:00,34.19,34.21,34.18,34.2,213600.0,29.6287,29.646,29.62,29.6374,213600.0
2015-02-23 15:55:00,34.2,34.23,34.19,34.2,341400.0,29.6374,29.6634,29.6287,29.6374,341400.0
2015-02-24 09:30:00,34.26,34.5,34.22,34.43,218000.0,29.6894,29.8974,29.6547,29.8367,218000.0
2015-02-24 09:35:00,34.44,34.44,34.31,34.34,208000.0,29.8454,29.8454,29.7327,29.7587,208000.0
2015-02-24 09:40:00,34.34,34.35,34.15,34.15,77000.0,29.7587,29.7674,29.594,29.594,77000.0
2015-02-24 09:45:00,34.15,34.17,34.07,34.15,131400.0,29.594,29.6114,29.5247,29.594,131400.0
2015-02-24 09:50:00,34.15,34.3,34.14,34.17,124200.0,29.594,29.724,29.5854,29.6114,124200.0
2015-02-24 09:55:00,34.18,34.19,34.08,34.13,76200.0,29.62,29.6287,29.5334,29.5767,76200.0
2015-02-24 10:00:00,34.13,34.15,34.02,34.08,126000.0,29.5767,29.594,29.4814,29.5334,126000.0
2015-02-24 10:05:00,34.08,34.1,34.0,34.05,91600.0,29.5334,29.5507,29.4641,29.5074,91600.0
2015-02-24 10:10:00,34.04,34.1,34.02,34.04,90600.0,29.4987,29.5507,29.4814,29.4987,90600.0
2015-02-24 10:15:00,34.04,34.13,34.02,34.11,76800.0,29.4987,29.5767,29.4814,29.5594,76800.0
2015-02-24 10:20:00,34.1,34.13,34.1,34.1,93000.0,29.5507,29.5767,29.5507,29.5507,93000.0
2015-02-24 10:25:00,34.09,34.12,34.07,34.12,102200.0,29.5421,29.5681,29.5247,29.5681,102200.0
2015-02-24 10:30:00,34.12,34.13,34.06,34.11,90600.0,29.5681,29.5767,29.5161,29.5594,90600.0
2015-02-24 10:35:00,34.11,34.11,34.08,34.09,149200.0,29.5594,29.5594,29.5334,29.5421,149200.0
2015-02-24 10:40:00,34.09,34.09,34.01,34.06,307400.0,29.5421,29.5421,29.4727,29.5161,307400.0
2015-02-24 10:45:00,34.07,34.08,34.02,34.04,70200.0,29.5247,29.5334,29.4814,29.4987,70200.0
2015-02-24 10:50:00,34.05,34.06,34.02,34.03,64600.0,29.5074,29.5161,29.4814,29.4901,64600.0
2015-02-24 10:55:00,34.02,34.05,33.99,34.01,105800.0,29.4814,29.5074,29.4554,29.4727,105800.0
2015-02-24 11:00:00,34.01,34.01,33.95,33.95,116600.0,29.4727,29.4727,29.4207,29.4207,116600.0
2015-02-24 11:05:00,33.95,33.96,33.9,33.9,191400.0,29.4207,29.4294,29.3774,29.3774,191400.0
2015-02-24 11:10:00,33.9,33.94,33.86,33.94,245200.0,29.3774,29.4121,29.3427,29.4121,245200.0
2015-02-24 11:15:00,33.94,33.95,33.9,33.91,168600.0,29.4121,29.4207,29.3774,29.3861,168600.0
2015-02-24 11:20:00,33.91,33.95,33.91,33.93,124200.0,29.3861,29.4207,29.3861,29.4034,124200.0
2015-02-24 11:25:00,33.93,33.95,33.9,33.91,94600.0,29.4034,29.4207,29.3774,29.3861,94600.0
2015-02-24 11:30:00,33.91,33.93,33.9,33.93,108600.0,29.3861,29.4034,29.3774,29.4034,108600.0
2015-02-24 11:35:00,33.93,33.96,33.92,33.93,60800.0,29.4034,29.4294,29.3947,29.4034,60800.0
2015-02-24 11:40:00,33.94,33.94,33.85,33.86,148200.0,29.4121,29.4121,29.3341,29.3427,148200.0
2015-02-24 11:45:00,33.86,33.86,33.83,33.84,131200.0,29.3427,29.3427,29.3167,29.3254,131200.0
2015-02-24 11:50:00,33.84,33.84,33.73,33.73,135000.0,29.3254,29.3254,29.2301,29.2301,135000.0
2015-02-24 11:55:00,33.74,33.74,33.67,33.67,194000.0,29.2387,29.2387,29.1781,29.1781,194000.0
2015-02-24 12:00:00,33.67,33.77,33.66,33.76,114000.0,29.1781,29.2647,29.1694,29.2561,114000.0
2015-02-24 12:05:00,33.77,33.79,33.74,33.79,56400.0,29.2647,29.2821,29.2387,29.2821,56400.0
2015-02-24 12:10:00,33.78,33.82,33.77,33.77,59400.0,29.2734,29.3081,29.2647,29.2647,59400.0
2015-02-24 12:15:00,33.79,33.8,33.71,33.71,118000.0,29.2821,29.2907,29.2127,29.2127,118000.0
2015-02-24 12:20:00,33.71,33.76,33.68,33.69,125600.0,29.2127,29.2561,29.1868,29.1954,125600.0
2015-02-24 12:25:00,33.68,33.69,33.63,33.65,218200.0,29.1868,29.1954,29.1434,29.1608,218200.0
2015-02-24 12:30:00,33.65,33.67,33.6,33.65,129000.0,29.1608,29.1781,29.1174,29.1608,129000.0
2015-02-24 12:35:00,33.65,33.65,33.59,33.61,178000.0,29.1608,29.1608,29.1088,29.1261,178000.0
2015-02-24 12:40:00,33.6,33.67,33.6,33.65,133400.0,29.1174,29.1781,29.1174,29.1608,133400.0
2015-02-24 12:45:00,33.65,33.67,33.63,33.65,75200.0,29.1608,29.1781,29.1434,29.1608,75200.0
2015-02-24 12:50:00,33.65,33.68,33.65,33.67,63400.0,29.1608,29.1868,29.1608,29.1781,63400.0
2015-02-24 12:55:00,33.68,33.72,33.68,33.7,93200.0,29.1868,29.2214,29.1868,29.2041,93200.0
2015-02-24 13:00:00,33.7,33.7,33.66,33.67,147400.0,29.2041,29.2041,29.1694,29.1781,147400.0
2015-02-24 13:05:00,33.67,33.7,33.67,33.69,65400.0,29.1781,29.2041,29.1781,29.1954,65400.0
2015-02-24 13:10:00,33.69,33.7,33.69,33.69,63400.0,29.1954,29.2041,29.1954,29.1954,63400.0
2015-02-24 13:15:00,33.7,33.7,33.68,33.68,63000.0,29.2041,29.2041,29.1868,29.1868,63000.0
2015-02-24 13:20:00,33.69,33.71,33.68,33.71,59400.0,29.1954,29.2127,29.1868,29.2127,59400.0
2015-02-24 13:25:00,33.71,33.71,33.7,33.71,43800.0,29.2127,29.2127,29.2041,29.2127,43800.0
2015-02-24 13:30:00,33.71,33.71,33.7,33.7,104400.0,29.2127,29.2127,29.2041,29.2041,104400.0
2015-02-24 13:35:00,33.7,33.71,33.68,33.69,110400.0,29.2041,29.2127,29.1868,29.1954,110400.0
2015-02-24 13:40:00,33.69,33.71,33.69,33.7,99000.0,29.1954,29.2127,29.1954,29.2041,99000.0
2015-02-24 13:45:00,33.7,33.71,33.68,33.68,73800.0,29.2041,29.2127,29.1868,29.1868,73800.0
2015-02-24 13:50:00,33.68,33.71,33.68,33.71,53800.0,29.1868,29.2127,29.1868,29.2127,53800.0
2015-02-24 13:55:00,33.71,33.73,33.7,33.73,102800.0,29.2127,29.2301,29.2041,29.2301,102800.0
2015-02-24 14:00:00,33.73,33.74,33.71,33.72,101200.0,29.2301,29.2387,29.2127,29.2214,101200.0
2015-02-24 14:05:00,33.71,33.72,33.7,33.71,79800.0,29.2127,29.2214,29.2041,29.2127,79800.0
2015-02-24 14:10:00,33.71,33.75,33.71,33.74,68800.0,29.2127,29.2474,29.2127,29.2387,68800.0
2015-02-24 14:15:00,33.74,33.74,33.72,33.72,67600.0,29.2387,29.2387,29.2214,29.2214,67600.0
2015-02-24 14:20:00,33.72,33.72,33.68,33.68,90000.0,29.2214,29.2214,29.1868,29.1868,90000.0
2015-02-24 14:25:00,33.68,33.69,33.63,33.63,124400.0,29.1868,29.1954,29.1434,29.1434,124400.0
2015-02-24 14:30:00,33.63,33.66,33.61,33.66,158000.0,29.1434,29.1694,29.1261,29.1694,158000.0
2015-02-24 14:35:00,33.66,33.71,33.66,33.71,100600.0,29.1694,29.2127,29.1694,29.2127,100600.0
2015-02-24 14:40:00,33.71,33.72,33.7,33.71,120400.0,29.2127,29.2214,29.2041,29.2127,120400.0
2015-02-24 14:45:00,33.71,33.72,33.7,33.7,100600.0,29.2127,29.2214,29.2041,29.2041,100600.0
2015-02-24 14:50:00,33.7,33.7,33.66,33.66,205600.0,29.2041,29.2041,29.1694,29.1694,205600.0
2015-02-24 14:55:00,33.66,33.67,33.59,33.6,329200.0,29.1694,29.1781,29.1088,29.1174,329200.0
2015-02-24 15:00:00,33.6,33.6,33.59,33.59,123200.0,29.1174,29.1174,29.1088,29.1088,123200.0
2015-02-24 15:05:00,33.59,33.62,33.57,33.62,240200.0,29.1088,29.1348,29.0914,29.1348,240200.0
2015-02-24 15:10:00,33.61,33.63,33.6,33.63,182400.0,29.1261,29.1434,29.1174,29.1434,182400.0
2015-02-24 15:15:00,33.63,33.65,33.62,33.65,196600.0,29.1434,29.1608,29.1348,29.1608,196600.0
2015-02-24 15:20:00,33.65,33.69,33.64,33.68,121200.0,29.1608,29.1954,29.1521,29.1868,121200.0
2015-02-24 15:25:00,33.68,33.69,33.62,33.63,209600.0,29.1868,29.1954,29.1348,29.1434,209600.0
2015-02-24 15:30:00,33.63,33.67,33.62,33.67,178600.0,29.1434,29.1781,29.1348,29.1781,178600.0
2015-02-24 15:35:00,33.67,33.73,33.66,33.73,136000.0,29.1781,29.2301,29.1694,29.2301,136000.0
2015-02-24 15:40:00,33.73,33.74,33.68,33.69,210800.0,29.2301,29.2387,29.1868,29.1954,210800.0
2015-02-24 15:45:00,33.68,33.69,33.61,33.62,284200.0,29.1868,29.1954,29.1261,29.1348,284200.0
2015-02-24 15:50:00,33.61,33.66,33.56,33.58,681400.0,29.1261,29.1694,29.0828,29.1001,681400.0
2015-02-24 15:55:00,33.57,33.62,33.54,33.55,889600.0,29.0914,29.1348,29.0654,29.0741,889600.0
2015-02-25 09:30:00,33.1,33.49,32.76,32.95,674600.0,28.6841,29.0221,28.3895,28.5541,674600.0
2015-02-25 09:35:00,32.95,33.22,32.87,33.21,409000.0,28.5541,28.7881,28.4848,28.7795,409000.0
2015-02-25 09:40:00,33.17,33.6,33.1,33.59,560400.0,28.7448,29.1174,28.6841,29.1088,560400.0
2015-02-25 09:45:00,33.58,33.74,33.53,33.6,430800.0,29.1001,29.2387,29.0568,29.1174,430800.0
2015-02-25 09:50:00,33.6,33.72,33.45,33.63,556600.0,29.1174,29.2214,28.9874,29.1434,556600.0
2015-02-25 09:55:00,33.65,33.97,33.63,33.93,282200.0,29.1608,29.4381,29.1434,29.4034,282200.0
2015-02-25 10:00:00,33.93,34.13,33.93,33.99,426600.0,29.4034,29.5767,29.4034,29.4554,426600.0
2015-02-25 10:05:00,34.0,34.05,33.88,33.95,502000.0,29.4641,29.5074,29.3601,29.4207,502000.0
2015-02-25 10:10:00,33.97,33.98,33.74,33.8,266800.0,29.4381,29.4467,29.2387,29.2907,266800.0
2015-02-25 10:15:00,33.8,33.88,33.74,33.81,332200.0,29.2907,29.3601,29.2387,29.2994,332200.0
2015-02-25 10:20:00,33.8,33.83,33.73,33.8,251200.0,29.2907,29.3167,29.2301,29.2907,251200.0
2015-02-25 10:25:00,33.8,33.81,33.73,33.76,291800.0,29.2907,29.2994,29.2301,29.2561,291800.0
2015-02-25 10:30:00,33.75,33.8,33.67,33.71,229000.0,29.2474,29.2907,29.1781,29.2127,229000.0
2015-02-25 10:35:00,33.71,33.8,33.7,33.8,271200.0,29.2127,29.2907,29.2041,29.2907,271200.0
2015-02-25 10:40:00,33.8,33.88,33.77,33.87,274400.0,29.2907,29.3601,29.2647,29.3514,274400.0
2015-02-25 10:45:00,33.86,33.88,33.8,33.8,198000.0,29.3427,29.3601,29.2907,29.2907,198000.0
2015-02-25 10:50:00,33.8,33.8,33.63,33.66,261000.0,29.2907,29.2907,29.1434,29.1694,261000.0
2015-02-25 10:55:00,33.66,33.83,33.66,33.79,259400.0,29.1694,29.3167,29.1694,29.2821,259400.0
2015-02-25 11:00:00,33.78,33.88,33.74,33.85,159000.0,29.2734,29.3601,29.2387,29.3341,159000.0
2015-02-25 11:05:00,33.85,33.89,33.83,33.85,140800.0,29.3341,29.3687,29.3167,29.3341,140800.0
2015-02-25 11:10:00,33.86,33.96,33.85,33.94,225400.0,29.3427,29.4294,29.3341,29.4121,225400.0
2015-02-25 11:15:00,33.94,34.0,33.93,33.99,124000.0,29.4121,29.4641,29.4034,29.4554,124000.0
2015-02-25 11:20:00,34.0,34.11,33.95,34.05,215200.0,29.4641,29.5594,29.4207,29.5074,215200.0
2015-02-25 11:25:00,34.05,34.22,34.05,34.21,310600.0,29.5074,29.6547,29.5074,29.646,310600.0
2015-02-25 11:30:00,34.21,34.39,34.21,34.35,233800.0,29.646,29.802,29.646,29.7674,233800.0
2015-02-25 11:35:00,34.35,34.47,34.35,34.47,326800.0,29.7674,29.8714,29.7674,29.8714,326800.0
2015-02-25 11:40:00,34.48,34.63,34.46,34.63,367000.0,29.88,30.01,29.8627,30.01,367000.0
2015-02-25 11:45:00,34.63,34.77,34.63,34.69,290800.0,30.01,30.1313,30.01,30.062,290800.0
2015-02-25 11:50:00,34.74,34.74,34.58,34.58,252800.0,30.1053,30.1053,29.9667,29.9667,252800.0
2015-02-25 11:55:00,34.58,34.73,34.55,34.73,220000.0,29.9667,30.0967,29.9407,30.0967,220000.0
2015-02-25 12:00:00,34.73,34.85,34.68,34.77,275800.0,30.0967,30.2007,30.0533,30.1313,275800.0
2015-02-25 12:05:00,34.77,34.77,34.69,34.77,81600.0,30.1313,30.1313,30.062,30.1313,81600.0
2015-02-25 12:10:00,34.77,34.87,34.75,34.86,126000.0,30.1313,30.218,30.114,30.2093,126000.0
2015-02-25 12:15:00,34.86,34.94,34.75,34.83,237600.0,30.2093,30.2787,30.114,30.1833,237600.0
2015-02-25 12:20:00,34.82,34.91,34.81,34.88,70800.0,30.1747,30.2527,30.166,30.2267,70800.0
2015-02-25 12:25:00,34.88,34.89,34.82,34.85,71400.0,30.2267,30.2353,30.1747,30.2007,71400.0
2015-02-25 12:30:00,34.86,34.92,34.85,34.85,218400.0,30.2093,30.2613,30.2007,30.2007,218400.0
2015-02-25 12:35:00,34.85,34.86,34.73,34.73,213600.0,30.2007,30.2093,30.0967,30.0967,213600.0
2015-02-25 12:40:00,34.74,34.75,34.69,34.74,125200.0,30.1053,30.114,30.062,30.1053,125200.0
2015-02-25 12:45:00,34.74,34.84,34.74,34.83,141200.0,30.1053,30.192,30.1053,30.1833,141200.0
2015-02-25 12:50:00,34.83,34.86,34.78,34.8,111000.0,30.1833,30.2093,30.14,30.1573,111000.0
2015-02-25 12:55:00,34.8,34.8,34.74,34.74,91800.0,30.1573,30.1573,30.1053,30.1053,91800.0
2015-02-25 13:00:00,34.74,34.81,34.74,34.78,103000.0,30.1053,30.166,30.1053,30.14,103000.0
2015-02-25 13:05:00,34.79,34.84,34.73,34.76,233800.0,30.1487,30.192,30.0967,30.1227,233800.0
2015-02-25 13:10:00,34.76,34.77,34.72,34.74,163800.0,30.1227,30.1313,30.088,30.1053,163800.0
2015-02-25 13:15:00,34.74,34.76,34.68,34.72,124000.0,30.1053,30.1227,30.0533,30.088,124000.0
2015-02-25 13:20:00,34.72,34.75,34.68,34.74,65200.0,30.088,30.114,30.0533,30.1053,65200.0
2015-02-25 13:25:00,34.74,34.75,34.69,34.73,104800.0,30.1053,30.114,30.062,30.0967,104800.0
2015-02-25 13:30:00,34.72,34.81,34.7,34.74,199800.0,30.088,30.166,30.0707,30.1053,199800.0
2015-02-25 13:35:00,34.74,34.75,34.7,34.72,103800.0,30.1053,30.114,30.0707,30.088,103800.0
2015-02-25 13:40:00,34.72,34.72,34.68,34.69,121200.0,30.088,30.088,30.0533,30.062,121200.0
2015-02-25 13:45:00,34.69,34.71,34.68,34.68,98600.0,30.062,30.0793,30.0533,30.0533,98600.0
2015-02-25 13:50:00,34.68,34.74,34.68,34.73,175800.0,30.0533,30.1053,30.0533,30.0967,175800.0
2015-02-25 13:55:00,34.74,34.77,34.73,34.73,181600.0,30.1053,30.1313,30.0967,30.0967,181600.0
2015-02-25 14:00:00,34.73,34.78,34.73,34.74,84800.0,30.0967,30.14,30.0967,30.1053,84800.0
2015-02-25 14:05:00,34.74,34.75,34.67,34.71,158400.0,30.1053,30.114,30.0447,30.0793,158400.0
2015-02-25 14:10:00,34.72,34.77,34.71,34.74,71800.0,30.088,30.1313,30.0793,30.1053,71800.0
2015-02-25 14:15:00,34.74,34.78,34.74,34.77,96600.0,30.1053,30.14,30.1053,30.1313,96600.0
2015-02-25 14:20:00,34.77,34.79,34.74,34.78,69800.0,30.1313,30.1487,30.1053,30.14,69800.0
2015-02-25 14:25:00,34.77,34.78,34.74,34.76,64000.0,30.1313,30.14,30.1053,30.1227,64000.0
2015-02-25 14:30:00,34.76,34.8,34.74,34.77,104800.0,30.1227,30.1573,30.1053,30.1313,104800.0
2015-02-25 14:35:00,34.77,34.79,34.74,34.77,93200.0,30.1313,30.1487,30.1053,30.1313,93200.0
2015-02-25 14:40:00,34.77,34.77,34.72,34.72,83000.0,30.1313,30.1313,30.088,30.088,83000.0
2015-02-25 14:45:00,34.72,34.74,34.72,34.72,67800.0,30.088,30.1053,30.088,30.088,67800.0
2015-02-25 14:50:00,34.72,34.74,34.7,34.72,90000.0,30.088,30.1053,30.0707,30.088,90000.0
2015-02-25 14:55:00,34.72,34.74,34.68,34.74,108000.0,30.088,30.1053,30.0533,30.1053,108000.0
2015-02-25 15:00:00,34.73,34.77,34.7,34.76,177000.0,30.0967,30.1313,30.0707,30.1227,177000.0
2015-02-25 15:05:00,34.76,34.76,34.73,34.73,95400.0,30.1227,30.1227,30.0967,30.0967,95400.0
2015-02-25 15:10:00,34.73,34.8,34.72,34.78,153200.0,30.0967,30.1573,30.088,30.14,153200.0
2015-02-25 15:15:00,34.77,34.78,34.73,34.75,82200.0,30.1313,30.14,30.0967,30.114,82200.0
2015-02-25 15:20:00,34.76,34.77,34.74,34.74,109000.0,30.1227,30.1313,30.1053,30.1053,109000.0
2015-02-25 15:25:00,34.75,34.76,34.74,34.75,113800.0,30.114,30.1227,30.1053,30.114,113800.0
2015-02-25 15:30:00,34.75,34.8,34.74,34.74,172400.0,30.114,30.1573,30.1053,30.1053,172400.0
2015-02-25 15:35:00,34.74,34.76,34.73,34.76,188600.0,30.1053,30.1227,30.0967,30.1227,188600.0
2015-02-25 15:40:00,34.76,34.76,34.73,34.73,178800.0,30.1227,30.1227,30.0967,30.0967,178800.0
2015-02-25 15:45:00,34.73,34.79,34.72,34.79,238200.0,30.0967,30.1487,30.088,30.1487,238200.0
2015-02-25 15:50:00,34.79,34.79,34.65,34.68,534200.0,30.1487,30.1487,30.0273,30.0533,534200.0
2015-02-25 15:55:00,34.68,34.7,34.65,34.69,492800.0,30.0533,30.0707,30.0273,30.062,492800.0
2015-02-26 09:30:00,34.29,34.32,34.19,34.26,358600.0,29.7154,29.7414,29.6287,29.6894,358600.0
2015-02-26 09:35:00,34.23,34.4,34.2,34.29,377800.0,29.6634,29.8107,29.6374,29.7154,377800.0
2015-02-26 09:40:00,34.27,34.38,34.27,34.3,253800.0,29.698,29.7934,29.698,29.724,253800.0
2015-02-26 09:45:00,34.31,34.34,34.23,34.33,237000.0,29.7327,29.7587,29.6634,29.75,237000.0
2015-02-26 09:50:00,34.33,34.42,34.26,34.32,208000.0,29.75,29.828,29.6894,29.7414,208000.0
2015-02-26 09:55:00,34.31,34.32,34.18,34.24,220800.0,29.7327,29.7414,29.62,29.672,220800.0
2015-02-26 10:00:00,34.24,34.26,34.17,34.19,105600.0,29.672,29.6894,29.6114,29.6287,105600.0
2015-02-26 10:05:00,34.18,34.19,34.05,34.14,184400.0,29.62,29.6287,29.5074,29.5854,184400.0
2015-02-26 10:10:00,34.14,34.22,34.09,34.1,168600.0,29.5854,29.6547,29.5421,29.5507,168600.0
2015-02-26 10:15:00,34.1,34.19,34.08,34.11,105800.0,29.5507,29.6287,29.5334,29.5594,105800.0
2015-02-26 10:20:00,34.1,34.13,34.01,34.01,115800.0,29.5507,29.5767,29.4727,29.4727,115800.0
2015-02-26 10:25:00,34.01,34.1,34.0,34.07,159200.0,29.4727,29.5507,29.4641,29.5247,159200.0
2015-02-26 10:30:00,34.07,34.07,33.96,33.99,151400.0,29.5247,29.5247,29.4294,29.4554,151400.0
2015-02-26 10:35:00,34.01,34.07,34.0,34.06,116400.0,29.4727,29.5247,29.4641,29.5161,116400.0
2015-02-26 10:40:00,34.06,34.14,34.05,34.14,114400.0,29.5161,29.5854,29.5074,29.5854,114400.0
2015-02-26 10:45:00,34.13,34.17,34.1,34.11,156000.0,29.5767,29.6114,29.5507,29.5594,156000.0
2015-02-26 10:50:00,34.1,34.19,34.1,34.18,107600.0,29.5507,29.6287,29.5507,29.62,107600.0
2015-02-26 10:55:00,34.19,34.23,34.17,34.18,117200.0,29.6287,29.6634,29.6114,29.62,117200.0
2015-02-26 11:00:00,34.19,34.2,34.17,34.18,120000.0,29.6287,29.6374,29.6114,29.62,120000.0
2015-02-26 11:05:00,34.18,34.32,34.17,34.32,159000.0,29.62,29.7414,29.6114,29.7414,159000.0
2015-02-26 11:10:00,34.32,34.38,34.3,34.35,103800.0,29.7414,29.7934,29.724,29.7674,103800.0
2015-02-26 11:15:00,34.35,34.44,34.34,34.43,103000.0,29.7674,29.8454,29.7587,29.8367,103000.0
2015-02-26 11:20:00,34.43,34.49,34.43,34.46,112000.0,29.8367,29.8887,29.8367,29.8627,112000.0
2015-02-26 11:25:00,34.46,34.46,34.4,34.42,91800.0,29.8627,29.8627,29.8107,29.828,91800.0
2015-02-26 11:30:00,34.42,34.42,34.37,34.38,62800.0,29.828,29.828,29.7847,29.7934,62800.0
2015-02-26 11:35:00,34.38,34.41,34.38,34.41,73600.0,29.7934,29.8194,29.7934,29.8194,73600.0
2015-02-26 11:40:00,34.41,34.44,34.39,34.42,165000.0,29.8194,29.8454,29.802,29.828,165000.0
2015-02-26 11:45:00,34.43,34.45,34.43,34.45,108000.0,29.8367,29.854,29.8367,29.854,108000.0
2015-02-26 11:50:00,34.45,34.45,34.38,34.39,96200.0,29.854,29.854,29.7934,29.802,96200.0
2015-02-26 11:55:00,34.4,34.45,34.4,34.45,49800.0,29.8107,29.854,29.8107,29.854,49800.0
2015-02-26 12:00:00,34.45,34.45,34.4,34.42,57400.0,29.854,29.854,29.8107,29.828,57400.0
2015-02-26 12:05:00,34.43,34.44,34.41,34.43,53400.0,29.8367,29.8454,29.8194,29.8367,53400.0
2015-02-26 12:10:00,34.43,34.44,34.38,34.38,46000.0,29.8367,29.8454,29.7934,29.7934,46000.0
2015-02-26 12:15:00,34.38,34.38,34.35,34.35,59800.0,29.7934,29.7934,29.7674,29.7674,59800.0
2015-02-26 12:20:00,34.34,34.37,34.32,34.34,46800.0,29.7587,29.7847,29.7414,29.7587,46800.0
2015-02-26 12:25:00,34.34,34.35,34.3,34.3,97800.0,29.7587,29.7674,29.724,29.724,97800.0
2015-02-26 12:30:00,34.31,34.39,34.29,34.37,61000.0,29.7327,29.802,29.7154,29.7847,61000.0
2015-02-26 12:35:00,34.38,34.39,34.37,34.39,169600.0,29.7934,29.802,29.7847,29.802,169600.0
2015-02-26 12:40:00,34.39,34.39,34.3,34.31,35800.0,29.802,29.802,29.724,29.7327,35800.0
2015-02-26 12:45:00,34.32,34.41,34.32,34.39,47000.0,29.7414,29.8194,29.7414,29.802,47000.0
2015-02-26 12:50:00,34.4,34.41,34.37,34.4,39400.0,29.8107,29.8194,29.7847,29.8107,39400.0
2015-02-26 12:55:00,34.39,34.4,34.37,34.37,30400.0,29.802,29.8107,29.7847,29.7847,30400.0
2015-02-26 13:00:00,34.38,34.38,34.32,34.32,85400.0,29.7934,29.7934,29.7414,29.7414,85400.0
2015-02-26 13:05:00,34.32,34.36,34.3,34.35,59800.0,29.7414,29.776,29.724,29.7674,59800.0
2015-02-26 13:10:00,34.35,34.35,34.32,34.35,46800.0,29.7674,29.7674,29.7414,29.7674,46800.0
2015-02-26 13:15:00,34.35,34.37,34.3,34.3,82800.0,29.7674,29.7847,29.724,29.724,82800.0
2015-02-26 13:20:00,34.3,34.3,34.27,34.27,60000.0,29.724,29.724,29.698,29.698,60000.0
2015-02-26 13:25:00,34.27,34.29,34.24,34.25,94200.0,29.698,29.7154,29.672,29.6807,94200.0
2015-02-26 13:30:00,34.25,34.26,34.21,34.25,70200.0,29.6807,29.6894,29.646,29.6807,70200.0
2015-02-26 13:35:00,34.25,34.27,34.22,34.26,69800.0,29.6807,29.698,29.6547,29.6894,69800.0
2015-02-26 13:40:00,34.27,34.27,34.2,34.23,78400.0,29.698,29.698,29.6374,29.6634,78400.0
2015-02-26 13:45:00,34.23,34.23,34.17,34.19,57000.0,29.6634,29.6634,29.6114,29.6287,57000.0
2015-02-26 13:50:00,34.19,34.24,34.19,34.24,50200.0,29.6287,29.672,29.6287,29.672,50200.0
2015-02-26 13:55:00,34.24,34.25,34.22,34.23,40000.0,29.672,29.6807,29.6547,29.6634,40000.0
2015-02-26 14:00:00,34.23,34.25,34.2,34.21,83800.0,29.6634,29.6807,29.6374,29.646,83800.0
2015-02-26 14:05:00,34.21,34.22,34.19,34.2,73200.0,29.646,29.6547,29.6287,29.6374,73200.0
2015-02-26 14:10:00,34.19,34.22,34.19,34.21,64400.0,29.6287,29.6547,29.6287,29.646,64400.0
2015-02-26 14:15:00,34.21,34.23,34.19,34.21,68200.0,29.646,29.6634,29.6287,29.646,68200.0
2015-02-26 14:20:00,34.21,34.23,34.2,34.21,85400.0,29.646,29.6634,29.6374,29.646,85400.0
2015-02-26 14:25:00,34.22,34.22,34.15,34.16,92000.0,29.6547,29.6547,29.594,29.6027,92000.0
2015-02-26 14:30:00,34.16,34.2,34.16,34.18,61800.0,29.6027,29.6374,29.6027,29.62,61800.0
2015-02-26 14:35:00,34.18,34.2,34.15,34.17,96800.0,29.62,29.6374,29.594,29.6114,96800.0
2015-02-26 14:40:00,34.18,34.21,34.12,34.12,309800.0,29.62,29.646,29.5681,29.5681,309800.0
2015-02-26 14:45:00,34.12,34.16,34.11,34.14,87000.0,29.5681,29.6027,29.5594,29.5854,87000.0
2015-02-26 14:50:00,34.13,34.15,34.12,34.15,65800.0,29.5767,29.594,29.5681,29.594,65800.0
2015-02-26 14:55:00,34.14,34.14,34.09,34.09,82600.0,29.5854,29.5854,29.5421,29.5421,82600.0
2015-02-26 15:00:00,34.1,34.12,34.03,34.06,148400.0,29.5507,29.5681,29.4901,29.5161,148400.0
2015-02-26 15:05:00,34.05,34.08,34.05,34.07,86000.0,29.5074,29.5334,29.5074,29.5247,86000.0
2015-02-26 15:10:00,34.07,34.1,34.06,34.09,129400.0,29.5247,29.5507,29.5161,29.5421,129400.0
2015-02-26 15:15:00,34.09,34.14,34.06,34.13,86400.0,29.5421,29.5854,29.5161,29.5767,86400.0
2015-02-26 15:20:00,34.13,34.14,34.13,34.13,99200.0,29.5767,29.5854,29.5767,29.5767,99200.0
2015-02-26 15:25:00,34.13,34.13,34.07,34.08,148600.0,29.5767,29.5767,29.5247,29.5334,148600.0
2015-02-26 15:30:00,34.08,34.1,34.04,34.05,151000.0,29.5334,29.5507,29.4987,29.5074,151000.0
2015-02-26 15:35:00,34.05,34.07,33.99,33.99,270200.0,29.5074,29.5247,29.4554,29.4554,270200.0
2015-02-26 15:40:00,33.99,34.03,33.98,34.02,294000.0,29.4554,29.4901,29.4467,29.4814,294000.0
2015-02-26 15:45:00,34.02,34.04,34.0,34.0,210600.0,29.4814,29.4987,29.4641,29.4641,210600.0
2015-02-26 15:50:00,34.0,34.02,33.99,34.02,243400.0,29.4641,29.4814,29.4554,29.4814,243400.0
2015-02-26 15:55:00,34.02,34.05,34.02,34.04,396600.0,29.4814,29.5074,29.4814,29.4987,396600.0
2015-02-27 09:30:00,34.14,34.43,34.1,34.38,204000.0,29.5854,29.8367,29.5507,29.7934,204000.0
2015-02-27 09:35:00,34.38,34.4,34.27,34.3,202800.0,29.7934,29.8107,29.698,29.724,202800.0
2015-02-27 09:40:00,34.31,34.35,34.2,34.29,171600.0,29.7327,29.7674,29.6374,29.7154,171600.0
2015-02-27 09:45:00,34.29,34.31,34.13,34.16,171200.0,29.7154,29.7327,29.5767,29.6027,171200.0
2015-02-27 09:50:00,34.18,34.22,34.13,34.2,66200.0,29.62,29.6547,29.5767,29.6374,66200.0
2015-02-27 09:55:00,34.2,34.21,34.15,34.18,152400.0,29.6374,29.646,29.594,29.62,152400.0
2015-02-27 10:00:00,34.18,34.23,34.18,34.22,142800.0,29.62,29.6634,29.62,29.6547,142800.0
2015-02-27 10:05:00,34.23,34.25,34.17,34.2,119200.0,29.6634,29.6807,29.6114,29.6374,119200.0
2015-02-27 10:10:00,34.2,34.3,34.2,34.24,102600.0,29.6374,29.724,29.6374,29.672,102600.0
2015-02-27 10:15:00,34.24,34.3,34.24,34.28,46200.0,29.672,29.724,29.672,29.7067,46200.0
2015-02-27 10:20:00,34.29,34.35,34.28,34.35,70200.0,29.7154,29.7674,29.7067,29.7674,70200.0
2015-02-27 10:25:00,34.35,34.44,34.34,34.43,55600.0,29.7674,29.8454,29.7587,29.8367,55600.0
2015-02-27 10:30:00,34.43,34.46,34.4,34.41,78200.0,29.8367,29.8627,29.8107,29.8194,78200.0
2015-02-27 10:35:00,34.41,34.46,34.41,34.42,146000.0,29.8194,29.8627,29.8194,29.828,146000.0
2015-02-27 10:40:00,34.42,34.46,34.41,34.46,46600.0,29.828,29.8627,29.8194,29.8627,46600.0
2015-02-27 10:45:00,34.46,34.52,34.45,34.52,218400.0,29.8627,29.9147,29.854,29.9147,218400.0
2015-02-27 10:50:00,34.52,34.57,34.51,34.57,65400.0,29.9147,29.958,29.906,29.958,65400.0
2015-02-27 10:55:00,34.56,34.57,34.54,34.54,52200.0,29.9494,29.958,29.932,29.932,52200.0
2015-02-27 11:00:00,34.54,34.56,34.52,34.55,98000.0,29.932,29.9494,29.9147,29.9407,98000.0
2015-02-27 11:05:00,34.55,34.58,34.48,34.49,98000.0,29.9407,29.9667,29.88,29.8887,98000.0
2015-02-27 11:10:00,34.48,34.54,34.47,34.52,44200.0,29.88,29.932,29.8714,29.9147,44200.0
2015-02-27 11:15:00,34.52,34.54,34.49,34.52,54000.0,29.9147,29.932,29.8887,29.9147,54000.0
2015-02-27 11:20:00,34.52,34.52,34.45,34.47,74400.0,29.9147,29.9147,29.854,29.8714,74400.0
2015-02-27 11:25:00,34.48,34.48,34.43,34.44,84200.0,29.88,29.88,29.8367,29.8454,84200.0
2015-02-27 11:30:00,34.44,34.47,34.4,34.44,210600.0,29.8454,29.8714,29.8107,29.8454,210600.0
2015-02-27 11:35:00,34.43,34.46,34.43,34.46,54200.0,29.8367,29.8627,29.8367,29.8627,54200.0
2015-02-27 11:40:00,34.46,34.49,34.45,34.49,43400.0,29.8627,29.8887,29.854,29.8887,43400.0
2015-02-27 11:45:00,34.48,34.49,34.44,34.45,41000.0,29.88,29.8887,29.8454,29.854,41000.0
2015-02-27 11:50:00,34.45,34.47,34.43,34.44,47400.0,29.854,29.8714,29.8367,29.8454,47400.0
2015-02-27 11:55:00,34.43,34.46,34.43,34.45,27800.0,29.8367,29.8627,29.8367,29.854,27800.0
2015-02-27 12:00:00,34.45,34.45,34.4,34.41,76400.0,29.854,29.854,29.8107,29.8194,76400.0
2015-02-27 12:05:00,34.4,34.41,34.38,34.38,40800.0,29.8107,29.8194,29.7934,29.7934,40800.0
2015-02-27 12:10:00,34.39,34.41,34.37,34.4,42000.0,29.802,29.8194,29.7847,29.8107,42000.0
2015-02-27 12:15:00,34.41,34.41,34.38,34.38,79000.0,29.8194,29.8194,29.7934,29.7934,79000.0
2015-02-27 12:20:00,34.38,34.43,34.38,34.42,29000.0,29.7934,29.8367,29.7934,29.828,29000.0
2015-02-27 12:25:00,34.42,34.46,34.38,34.41,236600.0,29.828,29.8627,29.7934,29.8194,236600.0
2015-02-27 12:30:00,34.41,34.42,34.37,34.37,32600.0,29.8194,29.828,29.7847,29.7847,32600.0
2015-02-27 12:35:00,34.37,34.37,34.31,34.33,44200.0,29.7847,29.7847,29.7327,29.75,44200.0
2015-02-27 12:40:00,34.33,34.33,34.3,34.3,23600.0,29.75,29.75,29.724,29.724,23600.0
2015-02-27 12:45:00,34.3,34.33,34.3,34.32,21200.0,29.724,29.75,29.724,29.7414,21200.0
2015-02-27 12:50:00,34.32,34.32,34.26,34.27,29600.0,29.7414,29.7414,29.6894,29.698,29600.0
2015-02-27 12:55:00,34.27,34.32,34.27,34.3,29800.0,29.698,29.7414,29.698,29.724,29800.0
2015-02-27 13:00:00,34.29,34.3,34.27,34.28,29000.0,29.7154,29.724,29.698,29.7067,29000.0
2015-02-27 13:05:00,34.29,34.31,34.27,34.3,35600.0,29.7154,29.7327,29.698,29.724,35600.0
2015-02-27 13:10:00,34.3,34.3,34.26,34.27,21600.0,29.724,29.724,29.6894,29.698,21600.0
2015-02-27 13:15:00,34.27,34.27,34.24,34.24,35800.0,29.698,29.698,29.672,29.672,35800.0
2015-02-27 13:20:00,34.24,34.26,34.24,34.26,30600.0,29.672,29.6894,29.672,29.6894,30600.0
2015-02-27 13:25:00,34.27,34.27,34.23,34.27,35000.0,29.698,29.698,29.6634,29.698,35000.0
2015-02-27 13:30:00,34.27,34.27,34.24,34.27,46400.0,29.698,29.698,29.672,29.698,46400.0
2015-02-27 13:35:00,34.27,34.31,34.26,34.31,41400.0,29.698,29.7327,29.6894,29.7327,41400.0
2015-02-27 13:40:00,34.31,34.33,34.31,34.33,33200.0,29.7327,29.75,29.7327,29.75,33200.0
2015-02-27 13:45:00,34.33,34.36,34.33,34.33,31800.0,29.75,29.776,29.75,29.75,31800.0
2015-02-27 13:50:00,34.33,34.35,34.27,34.27,46000.0,29.75,29.7674,29.698,29.698,46000.0
2015-02-27 13:55:00,34.27,34.27,34.26,34.27,38600.0,29.698,29.698,29.6894,29.698,38600.0
2015-02-27 14:00:00,34.27,34.32,34.27,34.3,47400.0,29.698,29.7414,29.698,29.724,47400.0
2015-02-27 14:05:00,34.3,34.33,34.3,34.32,34400.0,29.724,29.75,29.724,29.7414,34400.0
2015-02-27 14:10:00,34.32,34.32,34.28,34.31,76200.0,29.7414,29.7414,29.7067,29.7327,76200.0
2015-02-27 14:15:00,34.31,34.32,34.27,34.28,30400.0,29.7327,29.7414,29.698,29.7067,30400.0
2015-02-27 14:20:00,34.27,34.31,34.27,34.31,47600.0,29.698,29.7327,29.698,29.7327,47600.0
2015-02-27 14:25:00,34.31,34.33,34.3,34.3,41800.0,29.7327,29.75,29.724,29.724,41800.0
2015-02-27 14:30:00,34.3,34.31,34.27,34.3,32400.0,29.724,29.7327,29.698,29.724,32400.0
2015-02-27 14:35:00,34.3,34.33,34.27,34.29,47400.0,29.724,29.75,29.698,29.7154,47400.0
2015-02-27 14:40:00,34.29,34.3,34.26,34.26,38800.0,29.7154,29.724,29.6894,29.6894,38800.0
2015-02-27 14:45:00,34.26,34.31,34.26,34.31,30000.0,29.6894,29.7327,29.6894,29.7327,30000.0
2015-02-27 14:50:00,34.31,34.31,34.27,34.31,43800.0,29.7327,29.7327,29.698,29.7327,43800.0
2015-02-27 14:55:00,34.31,34.31,34.29,34.29,38400.0,29.7327,29.7327,29.7154,29.7154,38400.0
2015-02-27 15:00:00,34.3,34.32,34.27,34.32,92200.0,29.724,29.7414,29.698,29.7414,92200.0
2015-02-27 15:05:00,34.32,34.34,34.31,34.32,86600.0,29.7414,29.7587,29.7327,29.7414,86600.0
2015-02-27 15:10:00,34.32,34.33,34.3,34.3,51400.0,29.7414,29.75,29.724,29.724,51400.0
2015-02-27 15:15:00,34.3,34.3,34.27,34.29,67000.0,29.724,29.724,29.698,29.7154,67000.0
2015-02-27 15:20:00,34.28,34.29,34.26,34.27,69400.0,29.7067,29.7154,29.6894,29.698,69400.0
2015-02-27 15:25:00,34.27,34.3,34.26,34.3,92000.0,29.698,29.724,29.6894,29.724,92000.0
2015-02-27 15:30:00,34.3,34.3,34.26,34.26,107400.0,29.724,29.724,29.6894,29.6894,107400.0
2015-02-27 15:35:00,34.26,34.29,34.24,34.25,102400.0,29.6894,29.7154,29.672,29.6807,102400.0
2015-02-27 15:40:00,34.26,34.27,34.23,34.27,148200.0,29.6894,29.698,29.6634,29.698,148200.0
2015-02-27 15:45:00,34.27,34.34,34.26,34.29,152600.0,29.698,29.7587,29.6894,29.7154,152600.0
2015-02-27 15:50:00,34.29,34.31,34.29,34.29,158400.0,29.7154,29.7327,29.7154,29.7154,158400.0
2015-02-27 15:55:00,34.29,34.35,34.28,34.33,732600.0,29.7154,29.7674,29.7067,29.75,732600.0
2015-03-02 09:30:00,34.38,34.57,34.32,34.57,253400.0,29.7934,29.958,29.7414,29.958,253400.0
2015-03-02 09:35:00,34.59,34.61,34.53,34.58,68400.0,29.9753,29.9927,29.9234,29.9667,68400.0
2015-03-02 09:40:00,34.59,34.64,34.56,34.6,116600.0,29.9753,30.0187,29.9494,29.984,116600.0
2015-03-02 09:45:00,34.6,34.68,34.6,34.68,69600.0,29.984,30.0533,29.984,30.0533,69600.0
2015-03-02 09:50:00,34.68,34.7,34.63,34.64,56400.0,30.0533,30.0707,30.01,30.0187,56400.0
2015-03-02 09:55:00,34.64,34.68,34.56,34.56,48800.0,30.0187,30.0533,29.9494,29.9494,48800.0
2015-03-02 10:00:00,34.55,34.6,34.52,34.56,69000.0,29.9407,29.984,29.9147,29.9494,69000.0
2015-03-02 10:05:00,34.56,34.6,34.55,34.58,60200.0,29.9494,29.984,29.9407,29.9667,60200.0
2015-03-02 10:10:00,34.59,34.67,34.59,34.67,58200.0,29.9753,30.0447,29.9753,30.0447,58200.0
2015-03-02 10:15:00,34.67,34.7,34.63,34.68,65000.0,30.0447,30.0707,30.01,30.0533,65000.0
2015-03-02 10:20:00,34.67,34.69,34.65,34.67,44600.0,30.0447,30.062,30.0273,30.0447,44600.0
2015-03-02 10:25:00,34.67,34.72,34.65,34.71,55200.0,30.0447,30.088,30.0273,30.0793,55200.0
2015-03-02 10:30:00,34.71,34.74,34.7,34.74,75200.0,30.0793,30.1053,30.0707,30.1053,75200.0
2015-03-02 10:35:00,34.74,34.74,34.72,34.74,71600.0,30.1053,30.1053,30.088,30.1053,71600.0
2015-03-02 10:40:00,34.74,34.74,34.71,34.71,73600.0,30.1053,30.1053,30.0793,30.0793,73600.0
2015-03-02 10:45:00,34.72,34.75,34.72,34.74,43400.0,30.088,30.114,30.088,30.1053,43400.0
2015-03-02 10:50:00,34.73,34.74,34.71,34.71,39800.0,30.0967,30.1053,30.0793,30.0793,39800.0
2015-03-02 10:55:00,34.71,34.75,34.7,34.74,55200.0,30.0793,30.114,30.0707,30.1053,55200.0
2015-03-02 11:00:00,34.74,34.74,34.7,34.7,38600.0,30.1053,30.1053,30.0707,30.0707,38600.0
2015-03-02 11:05:00,34.7,34.71,34.69,34.7,41000.0,30.0707,30.0793,30.062,30.0707,41000.0
2015-03-02 11:10:00,34.7,34.71,34.63,34.68,64000.0,30.0707,30.0793,30.01,30.0533,64000.0
2015-03-02 11:15:00,34.68,34.69,34.65,34.67,119000.0,30.0533,30.062,30.0273,30.0447,119000.0
2015-03-02 11:20:00,34.67,34.7,34.66,34.68,39200.0,30.0447,30.0707,30.036,30.0533,39200.0
2015-03-02 11:25:00,34.68,34.69,34.62,34.62,30400.0,30.0533,30.062,30.0013,30.0013,30400.0
2015-03-02 11:30:00,34.62,34.68,34.62,34.66,200600.0,30.0013,30.0533,30.0013,30.036,200600.0
2015-03-02 11:35:00,34.66,34.68,34.63,34.65,58800.0,30.036,30.0533,30.01,30.0273,58800.0
2015-03-02 11:40:00,34.65,34.69,34.65,34.66,43400.0,30.0273,30.062,30.0273,30.036,43400.0
2015-03-02 11:45:00,34.66,34.71,34.66,34.7,25000.0,30.036,30.0793,30.036,30.0707,25000.0
2015-03-02 11:50:00,34.7,34.71,34.68,34.69,41000.0,30.0707,30.0793,30.0533,30.062,41000.0
2015-03-02 11:55:00,34.69,34.7,34.68,34.7,45800.0,30.062,30.0707,30.0533,30.0707,45800.0
2015-03-02 12:00:00,34.69,34.72,34.69,34.71,70800.0,30.062,30.088,30.062,30.0793,70800.0
2015-03-02 12:05:00,34.71,34.72,34.7,34.7,90200.0,30.0793,30.088,30.0707,30.0707,90200.0
2015-03-02 12:10:00,34.7,34.72,34.66,34.68,43800.0,30.0707,30.088,30.036,30.0533,43800.0
2015-03-02 12:15:00,34.68,34.69,34.65,34.66,41200.0,30.0533,30.062,30.0273,30.036,41200.0
2015-03-02 12:20:00,34.66,34.66,34.63,34.63,32800.0,30.036,30.036,30.01,30.01,32800.0
2015-03-02 12:25:00,34.63,34.63,34.62,34.63,39600.0,30.01,30.01,30.0013,30.01,39600.0
2015-03-02 12:30:00,34.63,34.63,34.56,34.58,103200.0,30.01,30.01,29.9494,29.9667,103200.0
2015-03-02 12:35:00,34.57,34.58,34.56,34.57,61000.0,29.958,29.9667,29.9494,29.958,61000.0
2015-03-02 12:40:00,34.57,34.6,34.56,34.57,50600.0,29.958,29.984,29.9494,29.958,50600.0
2015-03-02 12:45:00,34.57,34.59,34.57,34.59,73600.0,29.958,29.9753,29.958,29.9753,73600.0
2015-03-02 12:50:00,34.59,34.6,34.56,34.58,42000.0,29.9753,29.984,29.9494,29.9667,42000.0
2015-03-02 12:55:00,34.58,34.59,34.57,34.58,40000.0,29.9667,29.9753,29.958,29.9667,40000.0
2015-03-02 13:00:00,34.57,34.61,34.57,34.61,49200.0,29.958,29.9927,29.958,29.9927,49200.0
2015-03-02 13:05:00,34.61,34.62,34.57,34.57,46200.0,29.9927,30.0013,29.958,29.958,46200.0
2015-03-02 13:10:00,34.58,34.58,34.57,34.57,41800.0,29.9667,29.9667,29.958,29.958,41800.0
2015-03-02 13:15:00,34.57,34.6,34.57,34.58,52800.0,29.958,29.984,29.958,29.9667,52800.0
2015-03-02 13:20:00,34.59,34.61,34.56,34.6,43000.0,29.9753,29.9927,29.9494,29.984,43000.0
2015-03-02 13:25:00,34.6,34.64,34.6,34.64,44800.0,29.984,30.0187,29.984,30.0187,44800.0
2015-03-02 13:30:00,34.64,34.65,34.62,34.62,60400.0,30.0187,30.0273,30.0013,30.0013,60400.0
2015-03-02 13:35:00,34.62,34.64,34.6,34.63,59600.0,30.0013,30.0187,29.984,30.01,59600.0
2015-03-02 13:40:00,34.63,34.65,34.63,34.63,84400.0,30.01,30.0273,30.01,30.01,84400.0
2015-03-02 13:45:00,34.63,34.69,34.63,34.69,135600.0,30.01,30.062,30.01,30.062,135600.0
2015-03-02 13:50:00,34.69,34.7,34.66,34.68,57800.0,30.062,30.0707,30.036,30.0533,57800.0
2015-03-02 13:55:00,34.67,34.69,34.67,34.69,19000.0,30.0447,30.062,30.0447,30.062,19000.0
2015-03-02 14:00:00,34.68,34.71,34.68,34.69,44600.0,30.0533,30.0793,30.0533,30.062,44600.0
2015-03-02 14:05:00,34.69,34.7,34.66,34.69,29400.0,30.062,30.0707,30.036,30.062,29400.0
2015-03-02 14:10:00,34.68,34.7,34.67,34.7,25400.0,30.0533,30.0707,30.0447,30.0707,25400.0
2015-03-02 14:15:00,34.69,34.7,34.67,34.69,64400.0,30.062,30.0707,30.0447,30.062,64400.0
2015-03-02 14:20:00,34.69,34.72,34.69,34.72,54800.0,30.062,30.088,30.062,30.088,54800.0
2015-03-02 14:25:00,34.72,34.72,34.7,34.72,68800.0,30.088,30.088,30.0707,30.088,68800.0
2015-03-02 14:30:00,34.71,34.73,34.71,34.72,124000.0,30.0793,30.0967,30.0793,30.088,124000.0
2015-03-02 14:35:00,34.72,34.73,34.7,34.72,96600.0,30.088,30.0967,30.0707,30.088,96600.0
2015-03-02 14:40:00,34.72,34.74,34.71,34.73,44800.0,30.088,30.1053,30.0793,30.0967,44800.0
2015-03-02 14:45:00,34.73,34.75,34.72,34.74,81000.0,30.0967,30.114,30.088,30.1053,81000.0
2015-03-02 14:50:00,34.74,34.76,34.74,34.75,185000.0,30.1053,30.1227,30.1053,30.114,185000.0
2015-03-02 14:55:00,34.74,34.78,34.74,34.77,94800.0,30.1053,30.14,30.1053,30.1313,94800.0
2015-03-02 15:00:00,34.77,34.78,34.75,34.76,44800.0,30.1313,30.14,30.114,30.1227,44800.0
2015-03-02 15:05:00,34.76,34.77,34.75,34.77,54200.0,30.1227,30.1313,30.114,30.1313,54200.0
2015-03-02 15:10:00,34.77,34.77,34.76,34.77,65400.0,30.1313,30.1313,30.1227,30.1313,65400.0
2015-03-02 15:15:00,34.77,34.79,34.76,34.79,96400.0,30.1313,30.1487,30.1227,30.1487,96400.0
2015-03-02 15:20:00,34.79,34.79,34.77,34.77,96000.0,30.1487,30.1487,30.1313,30.1313,96000.0
2015-03-02 15:25:00,34.77,34.78,34.77,34.77,102800.0,30.1313,30.14,30.1313,30.1313,102800.0
2015-03-02 15:30:00,34.77,34.8,34.77,34.8,129800.0,30.1313,30.1573,30.1313,30.1573,129800.0
2015-03-02 15:35:00,34.8,34.83,34.8,34.83,120000.0,30.1573,30.1833,30.1573,30.1833,120000.0
2015-03-02 15:40:00,34.83,34.83,34.8,34.82,160800.0,30.1833,30.1833,30.1573,30.1747,160800.0
2015-03-02 15:45:00,34.82,34.83,34.73,34.73,292600.0,30.1747,30.1833,30.0967,30.0967,292600.0
2015-03-02 15:50:00,34.73,34.76,34.73,34.74,251200.0,30.0967,30.1227,30.0967,30.1053,251200.0
2015-03-02 15:55:00,34.74,34.75,34.73,34.74,269800.0,30.1053,30.114,30.0967,30.1053,269800.0
2015-03-03 09:30:00,34.57,34.6,34.4,34.43,170400.0,29.958,29.984,29.8107,29.8367,170400.0
2015-03-03 09:35:00,34.46,34.46,34.35,34.44,70000.0,29.8627,29.8627,29.7674,29.8454,70000.0
2015-03-03 09:40:00,34.46,34.5,34.31,34.34,55800.0,29.8627,29.8974,29.7327,29.7587,55800.0
2015-03-03 09:45:00,34.35,34.35,34.29,34.3,33600.0,29.7674,29.7674,29.7154,29.724,33600.0
2015-03-03 09:50:00,34.28,34.35,34.24,34.27,45600.0,29.7067,29.7674,29.672,29.698,45600.0
2015-03-03 09:55:00,34.27,34.28,34.2,34.26,72800.0,29.698,29.7067,29.6374,29.6894,72800.0
2015-03-03 10:00:00,34.26,34.27,34.22,34.22,50000.0,29.6894,29.698,29.6547,29.6547,50000.0
2015-03-03 10:05:00,34.23,34.3,34.23,34.27,50000.0,29.6634,29.724,29.6634,29.698,50000.0
2015-03-03 10:10:00,34.27,34.3,34.26,34.29,41200.0,29.698,29.724,29.6894,29.7154,41200.0
2015-03-03 10:15:00,34.29,34.33,34.29,34.29,62000.0,29.7154,29.75,29.7154,29.7154,62000.0
2015-03-03 10:20:00,34.3,34.32,34.25,34.27,121000.0,29.724,29.7414,29.6807,29.698,121000.0
2015-03-03 10:25:00,34.27,34.27,34.17,34.18,50800.0,29.698,29.698,29.6114,29.62,50800.0
2015-03-03 10:30:00,34.19,34.24,34.19,34.22,38400.0,29.6287,29.672,29.6287,29.6547,38400.0
2015-03-03 10:35:00,34.22,34.24,34.16,34.19,102600.0,29.6547,29.672,29.6027,29.6287,102600.0
2015-03-03 10:40:00,34.19,34.24,34.18,34.19,42400.0,29.6287,29.672,29.62,29.6287,42400.0
2015-03-03 10:45:00,34.19,34.22,34.18,34.19,38400.0,29.6287,29.6547,29.62,29.6287,38400.0
2015-03-03 10:50:00,34.2,34.2,34.17,34.17,43200.0,29.6374,29.6374,29.6114,29.6114,43200.0
2015-03-03 10:55:00,34.16,34.19,34.16,34.17,55600.0,29.6027,29.6287,29.6027,29.6114,55600.0
2015-03-03 11:00:00,34.18,34.18,34.13,34.13,39600.0,29.62,29.62,29.5767,29.5767,39600.0
2015-03-03 11:05:00,34.13,34.17,34.12,34.15,42400.0,29.5767,29.6114,29.5681,29.594,42400.0
2015-03-03 11:10:00,34.15,34.18,34.14,34.18,39600.0,29.594,29.62,29.5854,29.62,39600.0
2015-03-03 11:15:00,34.18,34.21,34.18,34.18,42400.0,29.62,29.646,29.62,29.62,42400.0
2015-03-03 11:20:00,34.18,34.22,34.18,34.21,54800.0,29.62,29.6547,29.62,29.646,54800.0
2015-03-03 11:25:00,34.2,34.21,34.13,34.13,67200.0,29.6374,29.646,29.5767,29.5767,67200.0
2015-03-03 11:30:00,34.13,34.14,34.08,34.08,64000.0,29.5767,29.5854,29.5334,29.5334,64000.0
2015-03-03 11:35:00,34.09,34.11,34.08,34.08,37600.0,29.5421,29.5594,29.5334,29.5334,37600.0
2015-03-03 11:40:00,34.09,34.09,34.04,34.06,36400.0,29.5421,29.5421,29.4987,29.5161,36400.0
2015-03-03 11:45:00,34.06,34.07,34.05,34.06,42400.0,29.5161,29.5247,29.5074,29.5161,42400.0
2015-03-03 11:50:00,34.06,34.11,34.06,34.1,68600.0,29.5161,29.5594,29.5161,29.5507,68600.0
2015-03-03 11:55:00,34.1,34.14,34.1,34.1,60400.0,29.5507,29.5854,29.5507,29.5507,60400.0
2015-03-03 12:00:00,34.1,34.12,34.04,34.04,38600.0,29.5507,29.5681,29.4987,29.4987,38600.0
2015-03-03 12:05:00,34.05,34.06,34.03,34.04,15400.0,29.5074,29.5161,29.4901,29.4987,15400.0
2015-03-03 12:10:00,34.03,34.08,34.03,34.08,20400.0,29.4901,29.5334,29.4901,29.5334,20400.0
2015-03-03 12:15:00,34.08,34.1,34.07,34.1,29800.0,29.5334,29.5507,29.5247,29.5507,29800.0
2015-03-03 12:20:00,34.1,34.12,34.04,34.04,45600.0,29.5507,29.5681,29.4987,29.4987,45600.0
2015-03-03 12:25:00,34.04,34.04,33.99,34.0,38200.0,29.4987,29.4987,29.4554,29.4641,38200.0
2015-03-03 12:30:00,34.0,34.04,33.99,34.02,26800.0,29.4641,29.4987,29.4554,29.4814,26800.0
2015-03-03 12:35:00,34.02,34.03,33.99,34.03,44600.0,29.4814,29.4901,29.4554,29.4901,44600.0
2015-03-03 12:40:00,34.03,34.05,34.02,34.05,49800.0,29.4901,29.5074,29.4814,29.5074,49800.0
2015-03-03 12:45:00,34.05,34.09,34.05,34.08,47400.0,29.5074,29.5421,29.5074,29.5334,47400.0
2015-03-03 12:50:00,34.09,34.1,34.08,34.09,34800.0,29.5421,29.5507,29.5334,29.5421,34800.0
2015-03-03 12:55:00,34.09,34.11,34.06,34.11,35400.0,29.5421,29.5594,29.5161,29.5594,35400.0
2015-03-03 13:00:00,34.11,34.12,34.08,34.12,32000.0,29.5594,29.5681,29.5334,29.5681,32000.0
2015-03-03 13:05:00,34.12,34.15,34.11,34.15,25200.0,29.5681,29.594,29.5594,29.594,25200.0
2015-03-03 13:10:00,34.15,34.18,34.15,34.17,87000.0,29.594,29.62,29.594,29.6114,87000.0
2015-03-03 13:15:00,34.17,34.17,34.15,34.16,28000.0,29.6114,29.6114,29.594,29.6027,28000.0
2015-03-03 13:20:00,34.15,34.19,34.15,34.19,43200.0,29.594,29.6287,29.594,29.6287,43200.0
2015-03-03 13:25:00,34.19,34.21,34.18,34.21,43600.0,29.6287,29.646,29.62,29.646,43600.0
2015-03-03 13:30:00,34.21,34.27,34.21,34.26,91000.0,29.646,29.698,29.646,29.6894,91000.0
2015-03-03 13:35:00,34.27,34.28,34.24,34.26,71600.0,29.698,29.7067,29.672,29.6894,71600.0
2015-03-03 13:40:00,34.26,34.29,34.26,34.28,97800.0,29.6894,29.7154,29.6894,29.7067,97800.0
2015-03-03 13:45:00,34.27,34.32,34.27,34.32,50200.0,29.698,29.7414,29.698,29.7414,50200.0
2015-03-03 13:50:00,34.31,34.33,34.3,34.33,49200.0,29.7327,29.75,29.724,29.75,49200.0
2015-03-03 13:55:00,34.33,34.35,34.33,34.34,84400.0,29.75,29.7674,29.75,29.7587,84400.0
2015-03-03 14:00:00,34.34,34.35,34.27,34.31,97400.0,29.7587,29.7674,29.698,29.7327,97400.0
2015-03-03 14:05:00,34.31,34.32,34.28,34.32,36200.0,29.7327,29.7414,29.7067,29.7414,36200.0
2015-03-03 14:10:00,34.32,34.37,34.32,34.36,72800.0,29.7414,29.7847,29.7414,29.776,72800.0
2015-03-03 14:15:00,34.36,34.37,34.34,34.35,50600.0,29.776,29.7847,29.7587,29.7674,50600.0
2015-03-03 14:20:00,34.35,34.36,34.33,34.34,34800.0,29.7674,29.776,29.75,29.7587,34800.0
2015-03-03 14:25:00,34.35,34.37,34.33,34.36,88800.0,29.7674,29.7847,29.75,29.776,88800.0
2015-03-03 14:30:00,34.36,34.36,34.32,34.33,39600.0,29.776,29.776,29.7414,29.75,39600.0
2015-03-03 14:35:00,34.33,34.36,34.33,34.35,33400.0,29.75,29.776,29.75,29.7674,33400.0
2015-03-03 14:40:00,34.35,34.35,34.27,34.27,75000.0,29.7674,29.7674,29.698,29.698,75000.0
2015-03-03 14:45:00,34.27,34.29,34.25,34.28,60600.0,29.698,29.7154,29.6807,29.7067,60600.0
2015-03-03 14:50:00,34.28,34.32,34.28,34.32,42400.0,29.7067,29.7414,29.7067,29.7414,42400.0
2015-03-03 14:55:00,34.32,34.35,34.31,34.33,38800.0,29.7414,29.7674,29.7327,29.75,38800.0
2015-03-03 15:00:00,34.33,34.35,34.33,34.35,46600.0,29.75,29.7674,29.75,29.7674,46600.0
2015-03-03 15:05:00,34.35,34.37,34.34,34.36,77200.0,29.7674,29.7847,29.7587,29.776,77200.0
2015-03-03 15:10:00,34.37,34.38,34.35,34.37,141600.0,29.7847,29.7934,29.7674,29.7847,141600.0
2015-03-03 15:15:00,34.37,34.4,34.37,34.38,98000.0,29.7847,29.8107,29.7847,29.7934,98000.0
2015-03-03 15:20:00,34.37,34.38,34.35,34.37,53600.0,29.7847,29.7934,29.7674,29.7847,53600.0
2015-03-03 15:25:00,34.36,34.39,34.34,34.36,80000.0,29.776,29.802,29.7587,29.776,80000.0
2015-03-03 15:30:00,34.35,34.37,34.34,34.35,60000.0,29.7674,29.7847,29.7587,29.7674,60000.0
2015-03-03 15:35:00,34.35,34.35,34.32,34.33,72800.0,29.7674,29.7674,29.7414,29.75,72800.0
2015-03-03 15:40:00,34.34,34.34,34.31,34.31,70800.0,29.7587,29.7587,29.7327,29.7327,70800.0
2015-03-03 15:45:00,34.31,34.31,34.29,34.3,105400.0,29.7327,29.7327,29.7154,29.724,105400.0
2015-03-03 15:50:00,34.29,34.32,34.29,34.32,120800.0,29.7154,29.7414,29.7154,29.7414,120800.0
2015-03-03 15:55:00,34.32,34.32,34.29,34.31,352200.0,29.7414,29.7414,29.7154,29.7327,352200.0
2015-03-04 09:30:00,34.24,34.38,34.22,34.24,113000.0,29.672,29.7934,29.6547,29.672,113000.0
2015-03-04 09:35:00,34.23,34.27,34.05,34.05,50600.0,29.6634,29.698,29.5074,29.5074,50600.0
2015-03-04 09:40:00,34.07,34.15,34.0,34.01,73400.0,29.5247,29.594,29.4641,29.4727,73400.0
2015-03-04 09:45:00,34.01,34.12,34.0,34.12,58200.0,29.4727,29.5681,29.4641,29.5681,58200.0
2015-03-04 09:50:00,34.1,34.12,34.04,34.05,117800.0,29.5507,29.5681,29.4987,29.5074,117800.0
2015-03-04 09:55:00,34.06,34.11,34.04,34.05,53400.0,29.5161,29.5594,29.4987,29.5074,53400.0
2015-03-04 10:00:00,34.05,34.05,33.94,33.96,78400.0,29.5074,29.5074,29.4121,29.4294,78400.0
2015-03-04 10:05:00,33.97,33.99,33.88,33.89,59400.0,29.4381,29.4554,29.3601,29.3687,59400.0
2015-03-04 10:10:00,33.88,33.98,33.87,33.92,63600.0,29.3601,29.4467,29.3514,29.3947,63600.0
2015-03-04 10:15:00,33.92,33.98,33.9,33.95,28200.0,29.3947,29.4467,29.3774,29.4207,28200.0
2015-03-04 10:20:00,33.94,33.98,33.91,33.98,34200.0,29.4121,29.4467,29.3861,29.4467,34200.0
2015-03-04 10:25:00,33.98,34.0,33.96,34.0,46000.0,29.4467,29.4641,29.4294,29.4641,46000.0
2015-03-04 10:30:00,33.99,34.08,33.98,34.07,58400.0,29.4554,29.5334,29.4467,29.5247,58400.0
2015-03-04 10:35:00,34.07,34.1,34.05,34.07,35400.0,29.5247,29.5507,29.5074,29.5247,35400.0
2015-03-04 10:40:00,34.06,34.08,34.02,34.05,46200.0,29.5161,29.5334,29.4814,29.5074,46200.0
2015-03-04 10:45:00,34.06,34.08,34.01,34.02,43600.0,29.5161,29.5334,29.4727,29.4814,43600.0
2015-03-04 10:50:00,34.02,34.07,33.99,33.99,24400.0,29.4814,29.5247,29.4554,29.4554,24400.0
2015-03-04 10:55:00,33.99,34.05,33.99,34.04,45400.0,29.4554,29.5074,29.4554,29.4987,45400.0
2015-03-04 11:00:00,34.03,34.05,33.99,33.99,62000.0,29.4901,29.5074,29.4554,29.4554,62000.0
2015-03-04 11:05:00,33.99,34.04,33.98,34.04,40800.0,29.4554,29.4987,29.4467,29.4987,40800.0
2015-03-04 11:10:00,34.04,34.1,34.03,34.1,28800.0,29.4987,29.5507,29.4901,29.5507,28800.0
2015-03-04 11:15:00,34.1,34.13,34.1,34.12,45600.0,29.5507,29.5767,29.5507,29.5681,45600.0
2015-03-04 11:20:00,34.12,34.12,34.05,34.06,54600.0,29.5681,29.5681,29.5074,29.5161,54600.0
2015-03-04 11:25:00,34.06,34.1,34.05,34.09,49800.0,29.5161,29.5507,29.5074,29.5421,49800.0
2015-03-04 11:30:00,34.1,34.12,34.07,34.1,26400.0,29.5507,29.5681,29.5247,29.5507,26400.0
2015-03-04 11:35:00,34.13,34.14,34.12,34.13,32800.0,29.5767,29.5854,29.5681,29.5767,32800.0
2015-03-04 11:40:00,34.13,34.15,34.09,34.1,23000.0,29.5767,29.594,29.5421,29.5507,23000.0
2015-03-04 11:45:00,34.1,34.13,34.1,34.1,33000.0,29.5507,29.5767,29.5507,29.5507,33000.0
2015-03-04 11:50:00,34.1,34.14,34.1,34.13,20200.0,29.5507,29.5854,29.5507,29.5767,20200.0
2015-03-04 11:55:00,34.14,34.19,34.13,34.19,36400.0,29.5854,29.6287,29.5767,29.6287,36400.0
2015-03-04 12:00:00,34.18,34.22,34.16,34.22,37200.0,29.62,29.6547,29.6027,29.6547,37200.0
2015-03-04 12:05:00,34.22,34.23,34.19,34.2,59400.0,29.6547,29.6634,29.6287,29.6374,59400.0
2015-03-04 12:10:00,34.21,34.23,34.21,34.22,40000.0,29.646,29.6634,29.646,29.6547,40000.0
2015-03-04 12:15:00,34.22,34.24,34.22,34.24,31000.0,29.6547,29.672,29.6547,29.672,31000.0
2015-03-04 12:20:00,34.24,34.24,34.18,34.2,19000.0,29.672,29.672,29.62,29.6374,19000.0
2015-03-04 12:25:00,34.2,34.25,34.2,34.24,41400.0,29.6374,29.6807,29.6374,29.672,41400.0
2015-03-04 12:30:00,34.24,34.24,34.21,34.24,29800.0,29.672,29.672,29.646,29.672,29800.0
2015-03-04 12:35:00,34.25,34.26,34.23,34.23,66600.0,29.6807,29.6894,29.6634,29.6634,66600.0
2015-03-04 12:40:00,34.23,34.25,34.22,34.24,34400.0,29.6634,29.6807,29.6547,29.672,34400.0
2015-03-04 12:45:00,34.24,34.25,34.23,34.24,43400.0,29.672,29.6807,29.6634,29.672,43400.0
2015-03-04 12:50:00,34.24,34.24,34.19,34.2,21800.0,29.672,29.672,29.6287,29.6374,21800.0
2015-03-04 12:55:00,34.21,34.22,34.19,34.21,33200.0,29.646,29.6547,29.6287,29.646,33200.0
2015-03-04 13:00:00,34.21,34.22,34.17,34.18,20600.0,29.646,29.6547,29.6114,29.62,20600.0
2015-03-04 13:05:00,34.19,34.19,34.15,34.15,44400.0,29.6287,29.6287,29.594,29.594,44400.0
2015-03-04 13:10:00,34.15,34.18,34.15,34.16,31200.0,29.594,29.62,29.594,29.6027,31200.0
2015-03-04 13:15:00,34.17,34.19,34.16,34.19,28200.0,29.6114,29.6287,29.6027,29.6287,28200.0
2015-03-04 13:20:00,34.19,34.24,34.18,34.23,91000.0,29.6287,29.672,29.62,29.6634,91000.0
2015-03-04 13:25:00,34.22,34.22,34.21,34.21,17600.0,29.6547,29.6547,29.646,29.646,17600.0
2015-03-04 13:30:00,34.22,34.22,34.18,34.18,34600.0,29.6547,29.6547,29.62,29.62,34600.0
2015-03-04 13:35:00,34.18,34.22,34.18,34.21,28400.0,29.62,29.6547,29.62,29.646,28400.0
2015-03-04 13:40:00,34.2,34.21,34.17,34.2,34800.0,29.6374,29.646,29.6114,29.6374,34800.0
2015-03-04 13:45:00,34.2,34.23,34.2,34.21,39800.0,29.6374,29.6634,29.6374,29.646,39800.0
2015-03-04 13:50:00,34.21,34.22,34.2,34.21,20000.0,29.646,29.6547,29.6374,29.646,20000.0
2015-03-04 13:55:00,34.2,34.22,34.19,34.2,92600.0,29.6374,29.6547,29.6287,29.6374,92600.0
2015-03-04 14:00:00,34.2,34.24,34.2,34.23,28600.0,29.6374,29.672,29.6374,29.6634,28600.0
2015-03-04 14:05:00,34.23,34.23,34.15,34.17,52400.0,29.6634,29.6634,29.594,29.6114,52400.0
2015-03-04 14:10:00,34.17,34.19,34.15,34.15,31400.0,29.6114,29.6287,29.594,29.594,31400.0
2015-03-04 14:15:00,34.14,34.18,34.14,34.17,49000.0,29.5854,29.62,29.5854,29.6114,49000.0
2015-03-04 14:20:00,34.17,34.18,34.13,34.13,45800.0,29.6114,29.62,29.5767,29.5767,45800.0
2015-03-04 14:25:00,34.13,34.15,34.13,34.15,21200.0,29.5767,29.594,29.5767,29.594,21200.0
2015-03-04 14:30:00,34.15,34.15,34.13,34.15,32000.0,29.594,29.594,29.5767,29.594,32000.0
2015-03-04 14:35:00,34.15,34.15,34.13,34.14,49600.0,29.594,29.594,29.5767,29.5854,49600.0
2015-03-04 14:40:00,34.14,34.17,34.13,34.17,70400.0,29.5854,29.6114,29.5767,29.6114,70400.0
2015-03-04 14:45:00,34.18,34.22,34.17,34.2,50800.0,29.62,29.6547,29.6114,29.6374,50800.0
2015-03-04 14:50:00,34.2,34.23,34.19,34.23,40200.0,29.6374,29.6634,29.6287,29.6634,40200.0
2015-03-04 14:55:00,34.23,34.24,34.22,34.24,23600.0,29.6634,29.672,29.6547,29.672,23600.0
2015-03-04 15:00:00,34.24,34.24,34.2,34.2,49000.0,29.672,29.672,29.6374,29.6374,49000.0
2015-03-04 15:05:00,34.2,34.22,34.19,34.21,55200.0,29.6374,29.6547,29.6287,29.646,55200.0
2015-03-04 15:10:00,34.21,34.24,34.21,34.24,45800.0,29.646,29.672,29.646,29.672,45800.0
2015-03-04 15:15:00,34.23,34.24,34.23,34.24,43200.0,29.6634,29.672,29.6634,29.672,43200.0
2015-03-04 15:20:00,34.24,34.24,34.21,34.21,56400.0,29.672,29.672,29.646,29.646,56400.0
2015-03-04 15:25:00,34.21,34.23,34.16,34.17,98600.0,29.646,29.6634,29.6027,29.6114,98600.0
2015-03-04 15:30:00,34.17,34.21,34.15,34.2,92000.0,29.6114,29.646,29.594,29.6374,92000.0
2015-03-04 15:35:00,34.2,34.2,34.17,34.2,60800.0,29.6374,29.6374,29.6114,29.6374,60800.0
2015-03-04 15:40:00,34.19,34.2,34.15,34.17,112400.0,29.6287,29.6374,29.594,29.6114,112400.0
2015-03-04 15:45:00,34.18,34.2,34.17,34.19,94800.0,29.62,29.6374,29.6114,29.6287,94800.0
2015-03-04 15:50:00,34.19,34.19,34.17,34.17,111800.0,29.6287,29.6287,29.6114,29.6114,111800.0
2015-03-04 15:55:00,34.18,34.18,34.13,34.15,246800.0,29.62,29.62,29.5767,29.594,246800.0
2015-03-05 09:30:00,34.16,34.41,34.16,34.38,149200.0,29.6027,29.8194,29.6027,29.7934,149200.0
2015-03-05 09:35:00,34.4,34.42,34.31,34.39,54400.0,29.8107,29.828,29.7327,29.802,54400.0
2015-03-05 09:40:00,34.41,34.44,34.27,34.3,46600.0,29.8194,29.8454,29.698,29.724,46600.0
2015-03-05 09:45:00,34.31,34.35,34.25,34.29,46000.0,29.7327,29.7674,29.6807,29.7154,46000.0
2015-03-05 09:50:00,34.27,34.31,34.24,34.24,58600.0,29.698,29.7327,29.672,29.672,58600.0
2015-03-05 09:55:00,34.24,34.26,34.2,34.24,43600.0,29.672,29.6894,29.6374,29.672,43600.0
2015-03-05 10:00:00,34.23,34.3,34.22,34.25,65600.0,29.6634,29.724,29.6547,29.6807,65600.0
2015-03-05 10:05:00,34.26,34.3,34.26,34.29,85200.0,29.6894,29.724,29.6894,29.7154,85200.0
2015-03-05 10:10:00,34.3,34.38,34.3,34.35,51800.0,29.724,29.7934,29.724,29.7674,51800.0
2015-03-05 10:15:00,34.34,34.35,34.29,34.31,41600.0,29.7587,29.7674,29.7154,29.7327,41600.0
2015-03-05 10:20:00,34.32,34.43,34.32,34.42,58800.0,29.7414,29.8367,29.7414,29.828,58800.0
2015-03-05 10:25:00,34.42,34.43,34.37,34.4,46000.0,29.828,29.8367,29.7847,29.8107,46000.0
2015-03-05 10:30:00,34.4,34.41,34.35,34.37,46200.0,29.8107,29.8194,29.7674,29.7847,46200.0
2015-03-05 10:35:00,34.37,34.42,34.37,34.37,34600.0,29.7847,29.828,29.7847,29.7847,34600.0
2015-03-05 10:40:00,34.38,34.42,34.37,34.41,34400.0,29.7934,29.828,29.7847,29.8194,34400.0
2015-03-05 10:45:00,34.41,34.43,34.37,34.39,36000.0,29.8194,29.8367,29.7847,29.802,36000.0
2015-03-05 10:50:00,34.39,34.41,34.37,34.38,45400.0,29.802,29.8194,29.7847,29.7934,45400.0
2015-03-05 10:55:00,34.38,34.43,34.38,34.41,33400.0,29.7934,29.8367,29.7934,29.8194,33400.0
2015-03-05 11:00:00,34.42,34.44,34.39,34.4,41000.0,29.828,29.8454,29.802,29.8107,41000.0
2015-03-05 11:05:00,34.39,34.41,34.37,34.38,34000.0,29.802,29.8194,29.7847,29.7934,34000.0
2015-03-05 11:10:00,34.38,34.38,34.35,34.35,29000.0,29.7934,29.7934,29.7674,29.7674,29000.0
2015-03-05 11:15:00,34.35,34.37,34.33,34.35,34600.0,29.7674,29.7847,29.75,29.7674,34600.0
2015-03-05 11:20:00,34.35,34.38,34.32,34.35,40400.0,29.7674,29.7934,29.7414,29.7674,40400.0
2015-03-05 11:25:00,34.35,34.37,34.33,34.35,28000.0,29.7674,29.7847,29.75,29.7674,28000.0
2015-03-05 11:30:00,34.34,34.38,34.34,34.38,42400.0,29.7587,29.7934,29.7587,29.7934,42400.0
2015-03-05 11:35:00,34.38,34.4,34.37,34.4,50200.0,29.7934,29.8107,29.7847,29.8107,50200.0
2015-03-05 11:40:00,34.4,34.43,34.37,34.39,55200.0,29.8107,29.8367,29.7847,29.802,55200.0
2015-03-05 11:45:00,34.39,34.44,34.39,34.41,41600.0,29.802,29.8454,29.802,29.8194,41600.0
2015-03-05 11:50:00,34.41,34.42,34.38,34.4,32400.0,29.8194,29.828,29.7934,29.8107,32400.0
2015-03-05 11:55:00,34.4,34.45,34.4,34.44,27000.0,29.8107,29.854,29.8107,29.8454,27000.0
2015-03-05 12:00:00,34.44,34.45,34.41,34.42,35400.0,29.8454,29.854,29.8194,29.828,35400.0
2015-03-05 12:05:00,34.42,34.46,34.42,34.45,35600.0,29.828,29.8627,29.828,29.854,35600.0
2015-03-05 12:10:00,34.44,34.45,34.38,34.38,50000.0,29.8454,29.854,29.7934,29.7934,50000.0
2015-03-05 12:15:00,34.38,34.41,34.38,34.4,26400.0,29.7934,29.8194,29.7934,29.8107,26400.0
2015-03-05 12:20:00,34.4,34.42,34.38,34.42,21800.0,29.8107,29.828,29.7934,29.828,21800.0
2015-03-05 12:25:00,34.41,34.42,34.38,34.39,22400.0,29.8194,29.828,29.7934,29.802,22400.0
2015-03-05 12:30:00,34.4,34.41,34.39,34.4,39600.0,29.8107,29.8194,29.802,29.8107,39600.0
2015-03-05 12:35:00,34.39,34.41,34.38,34.38,30800.0,29.802,29.8194,29.7934,29.7934,30800.0
2015-03-05 12:40:00,34.38,34.4,34.37,34.37,52400.0,29.7934,29.8107,29.7847,29.7847,52400.0
2015-03-05 12:45:00,34.37,34.37,34.31,34.32,42600.0,29.7847,29.7847,29.7327,29.7414,42600.0
2015-03-05 12:50:00,34.32,34.32,34.26,34.27,46000.0,29.7414,29.7414,29.6894,29.698,46000.0
2015-03-05 12:55:00,34.27,34.29,34.24,34.28,33400.0,29.698,29.7154,29.672,29.7067,33400.0
2015-03-05 13:00:00,34.28,34.32,34.27,34.32,30400.0,29.7067,29.7414,29.698,29.7414,30400.0
2015-03-05 13:05:00,34.32,34.34,34.3,34.31,31800.0,29.7414,29.7587,29.724,29.7327,31800.0
2015-03-05 13:10:00,34.31,34.34,34.3,34.32,33800.0,29.7327,29.7587,29.724,29.7414,33800.0
2015-03-05 13:15:00,34.32,34.34,34.29,34.29,20200.0,29.7414,29.7587,29.7154,29.7154,20200.0
2015-03-05 13:20:00,34.29,34.32,34.27,34.32,21000.0,29.7154,29.7414,29.698,29.7414,21000.0
2015-03-05 13:25:00,34.32,34.34,34.31,34.34,21600.0,29.7414,29.7587,29.7327,29.7587,21600.0
2015-03-05 13:30:00,34.34,34.36,34.33,34.35,17600.0,29.7587,29.776,29.75,29.7674,17600.0
2015-03-05 13:35:00,34.35,34.38,34.35,34.37,25600.0,29.7674,29.7934,29.7674,29.7847,25600.0
2015-03-05 13:40:00,34.37,34.37,34.35,34.37,21400.0,29.7847,29.7847,29.7674,29.7847,21400.0
2015-03-05 13:45:00,34.37,34.38,34.35,34.38,29600.0,29.7847,29.7934,29.7674,29.7934,29600.0
2015-03-05 13:50:00,34.38,34.38,34.35,34.36,28000.0,29.7934,29.7934,29.7674,29.776,28000.0
2015-03-05 13:55:00,34.37,34.37,34.36,34.37,21200.0,29.7847,29.7847,29.776,29.7847,21200.0
2015-03-05 14:00:00,34.37,34.42,34.36,34.41,56600.0,29.7847,29.828,29.776,29.8194,56600.0
2015-03-05 14:05:00,34.41,34.42,34.39,34.41,30800.0,29.8194,29.828,29.802,29.8194,30800.0
2015-03-05 14:10:00,34.41,34.41,34.37,34.38,51600.0,29.8194,29.8194,29.7847,29.7934,51600.0
2015-03-05 14:15:00,34.38,34.4,34.36,34.36,32800.0,29.7934,29.8107,29.776,29.776,32800.0
2015-03-05 14:20:00,34.37,34.38,34.37,34.37,30200.0,29.7847,29.7934,29.7847,29.7847,30200.0
2015-03-05 14:25:00,34.37,34.37,34.34,34.35,23600.0,29.7847,29.7847,29.7587,29.7674,23600.0
2015-03-05 14:30:00,34.35,34.37,34.35,34.35,31600.0,29.7674,29.7847,29.7674,29.7674,31600.0
2015-03-05 14:35:00,34.35,34.35,34.33,34.34,22400.0,29.7674,29.7674,29.75,29.7587,22400.0
2015-03-05 14:40:00,34.34,34.35,34.33,34.34,33800.0,29.7587,29.7674,29.75,29.7587,33800.0
2015-03-05 14:45:00,34.35,34.37,34.34,34.36,32000.0,29.7674,29.7847,29.7587,29.776,32000.0
2015-03-05 14:50:00,34.36,34.42,34.36,34.42,38600.0,29.776,29.828,29.776,29.828,38600.0
2015-03-05 14:55:00,34.42,34.42,34.4,34.42,44200.0,29.828,29.828,29.8107,29.828,44200.0
2015-03-05 15:00:00,34.42,34.42,34.38,34.4,67000.0,29.828,29.828,29.7934,29.8107,67000.0
2015-03-05 15:05:00,34.4,34.41,34.38,34.38,39400.0,29.8107,29.8194,29.7934,29.7934,39400.0
2015-03-05 15:10:00,34.38,34.4,34.37,34.4,62600.0,29.7934,29.8107,29.7847,29.8107,62600.0
2015-03-05 15:15:00,34.4,34.43,34.4,34.4,46600.0,29.8107,29.8367,29.8107,29.8107,46600.0
2015-03-05 15:20:00,34.4,34.4,34.38,34.39,49000.0,29.8107,29.8107,29.7934,29.802,49000.0
2015-03-05 15:25:00,34.39,34.43,34.38,34.4,93200.0,29.802,29.8367,29.7934,29.8107,93200.0
2015-03-05 15:30:00,34.4,34.41,34.38,34.39,70000.0,29.8107,29.8194,29.7934,29.802,70000.0
2015-03-05 15:35:00,34.39,34.42,34.38,34.4,60400.0,29.802,29.828,29.7934,29.8107,60400.0
2015-03-05 15:40:00,34.4,34.41,34.38,34.4,96800.0,29.8107,29.8194,29.7934,29.8107,96800.0
2015-03-05 15:45:00,34.4,34.41,34.38,34.41,150600.0,29.8107,29.8194,29.7934,29.8194,150600.0
2015-03-05 15:50:00,34.41,34.41,34.38,34.38,142000.0,29.8194,29.8194,29.7934,29.7934,142000.0
2015-03-05 15:55:00,34.38,34.38,34.34,34.35,382400.0,29.7934,29.7934,29.7587,29.7674,382400.0
2015-03-06 09:30:00,34.15,34.35,34.15,34.33,152600.0,29.594,29.7674,29.594,29.75,152600.0
2015-03-06 09:35:00,34.33,34.42,34.2,34.27,45200.0,29.75,29.828,29.6374,29.698,45200.0
2015-03-06 09:40:00,34.27,34.34,34.27,34.31,29000.0,29.698,29.7587,29.698,29.7327,29000.0
2015-03-06 09:45:00,34.31,34.31,34.23,34.23,30400.0,29.7327,29.7327,29.6634,29.6634,30400.0
2015-03-06 09:50:00,34.23,34.31,34.22,34.3,46800.0,29.6634,29.7327,29.6547,29.724,46800.0
2015-03-06 09:55:00,34.3,34.32,34.27,34.3,29400.0,29.724,29.7414,29.698,29.724,29400.0
2015-03-06 10:00:00,34.31,34.32,34.3,34.32,26800.0,29.7327,29.7414,29.724,29.7414,26800.0
2015-03-06 10:05:00,34.32,34.43,34.31,34.4,35400.0,29.7414,29.8367,29.7327,29.8107,35400.0
2015-03-06 10:10:00,34.4,34.43,34.33,34.34,27800.0,29.8107,29.8367,29.75,29.7587,27800.0
2015-03-06 10:15:00,34.33,34.42,34.33,34.41,26600.0,29.75,29.828,29.75,29.8194,26600.0
2015-03-06 10:20:00,34.4,34.44,34.38,34.44,23400.0,29.8107,29.8454,29.7934,29.8454,23400.0
2015-03-06 10:25:00,34.45,34.47,34.43,34.45,31400.0,29.854,29.8714,29.8367,29.854,31400.0
2015-03-06 10:30:00,34.44,34.47,34.43,34.47,25800.0,29.8454,29.8714,29.8367,29.8714,25800.0
2015-03-06 10:35:00,34.46,34.49,34.44,34.47,38000.0,29.8627,29.8887,29.8454,29.8714,38000.0
2015-03-06 10:40:00,34.47,34.48,34.43,34.44,33000.0,29.8714,29.88,29.8367,29.8454,33000.0
2015-03-06 10:45:00,34.45,34.46,34.41,34.44,25200.0,29.854,29.8627,29.8194,29.8454,25200.0
2015-03-06 10:50:00,34.43,34.44,34.4,34.42,28400.0,29.8367,29.8454,29.8107,29.828,28400.0
2015-03-06 10:55:00,34.41,34.44,34.4,34.4,22400.0,29.8194,29.8454,29.8107,29.8107,22400.0
2015-03-06 11:00:00,34.4,34.44,34.38,34.42,42600.0,29.8107,29.8454,29.7934,29.828,42600.0
2015-03-06 11:05:00,34.43,34.43,34.35,34.35,25400.0,29.8367,29.8367,29.7674,29.7674,25400.0
2015-03-06 11:10:00,34.35,34.37,34.32,34.32,50400.0,29.7674,29.7847,29.7414,29.7414,50400.0
2015-03-06 11:15:00,34.32,34.35,34.28,34.31,44800.0,29.7414,29.7674,29.7067,29.7327,44800.0
2015-03-06 11:20:00,34.3,34.34,34.3,34.31,38000.0,29.724,29.7587,29.724,29.7327,38000.0
2015-03-06 11:25:00,34.3,34.33,34.28,34.28,31200.0,29.724,29.75,29.7067,29.7067,31200.0
2015-03-06 11:30:00,34.27,34.29,34.25,34.27,34600.0,29.698,29.7154,29.6807,29.698,34600.0
2015-03-06 11:35:00,34.27,34.27,34.23,34.26,30400.0,29.698,29.698,29.6634,29.6894,30400.0
2015-03-06 11:40:00,34.25,34.26,34.2,34.21,35800.0,29.6807,29.6894,29.6374,29.646,35800.0
2015-03-06 11:45:00,34.21,34.22,34.18,34.2,28000.0,29.646,29.6547,29.62,29.6374,28000.0
2015-03-06 11:50:00,34.19,34.24,34.19,34.24,34200.0,29.6287,29.672,29.6287,29.672,34200.0
2015-03-06 11:55:00,34.24,34.24,34.18,34.2,23400.0,29.672,29.672,29.62,29.6374,23400.0
2015-03-06 12:00:00,34.19,34.22,34.18,34.21,22400.0,29.6287,29.6547,29.62,29.646,22400.0
2015-03-06 12:05:00,34.21,34.23,34.19,34.22,25000.0,29.646,29.6634,29.6287,29.6547,25000.0
2015-03-06 12:10:00,34.23,34.23,34.18,34.18,35600.0,29.6634,29.6634,29.62,29.62,35600.0
2015-03-06 12:15:00,34.19,34.2,34.13,34.14,26800.0,29.6287,29.6374,29.5767,29.5854,26800.0
2015-03-06 12:20:00,34.13,34.13,34.1,34.1,27600.0,29.5767,29.5767,29.5507,29.5507,27600.0
2015-03-06 12:25:00,34.1,34.12,34.09,34.1,31600.0,29.5507,29.5681,29.5421,29.5507,31600.0
2015-03-06 12:30:00,34.1,34.1,34.07,34.1,32200.0,29.5507,29.5507,29.5247,29.5507,32200.0
2015-03-06 12:35:00,34.1,34.13,34.1,34.12,26800.0,29.5507,29.5767,29.5507,29.5681,26800.0
2015-03-06 12:40:00,34.12,34.14,34.12,34.13,20800.0,29.5681,29.5854,29.5681,29.5767,20800.0
2015-03-06 12:45:00,34.13,34.15,34.13,34.14,25400.0,29.5767,29.594,29.5767,29.5854,25400.0
2015-03-06 12:50:00,34.14,34.14,34.06,34.07,41000.0,29.5854,29.5854,29.5161,29.5247,41000.0
2015-03-06 12:55:00,34.07,34.09,34.04,34.09,29400.0,29.5247,29.5421,29.4987,29.5421,29400.0
2015-03-06 13:00:00,34.1,34.11,34.07,34.09,44200.0,29.5507,29.5594,29.5247,29.5421,44200.0
2015-03-06 13:05:00,34.09,34.12,34.08,34.09,35600.0,29.5421,29.5681,29.5334,29.5421,35600.0
2015-03-06 13:10:00,34.1,34.12,34.07,34.12,27600.0,29.5507,29.5681,29.5247,29.5681,27600.0
2015-03-06 13:15:00,34.11,34.12,34.08,34.08,38200.0,29.5594,29.5681,29.5334,29.5334,38200.0
2015-03-06 13:20:00,34.09,34.12,34.06,34.06,37600.0,29.5421,29.5681,29.5161,29.5161,37600.0
2015-03-06 13:25:00,34.07,34.12,34.06,34.12,27800.0,29.5247,29.5681,29.5161,29.5681,27800.0
2015-03-06 13:30:00,34.12,34.12,34.08,34.09,28200.0,29.5681,29.5681,29.5334,29.5421,28200.0
2015-03-06 13:35:00,34.08,34.12,34.08,34.12,28400.0,29.5334,29.5681,29.5334,29.5681,28400.0
2015-03-06 13:40:00,34.12,34.12,34.1,34.12,22600.0,29.5681,29.5681,29.5507,29.5681,22600.0
2015-03-06 13:45:00,34.11,34.11,34.08,34.11,35200.0,29.5594,29.5594,29.5334,29.5594,35200.0
2015-03-06 13:50:00,34.11,34.11,34.09,34.1,15600.0,29.5594,29.5594,29.5421,29.5507,15600.0
2015-03-06 13:55:00,34.1,34.13,34.1,34.13,28000.0,29.5507,29.5767,29.5507,29.5767,28000.0
2015-03-06 14:00:00,34.13,34.14,34.11,34.11,37600.0,29.5767,29.5854,29.5594,29.5594,37600.0
2015-03-06 14:05:00,34.11,34.12,34.08,34.09,39000.0,29.5594,29.5681,29.5334,29.5421,39000.0
2015-03-06 14:10:00,34.09,34.1,34.08,34.08,23200.0,29.5421,29.5507,29.5334,29.5334,23200.0
2015-03-06 14:15:00,34.08,34.09,34.05,34.06,38600.0,29.5334,29.5421,29.5074,29.5161,38600.0
2015-03-06 14:20:00,34.07,34.07,33.99,33.99,47200.0,29.5247,29.5247,29.4554,29.4554,47200.0
2015-03-06 14:25:00,33.99,34.03,33.98,34.02,29000.0,29.4554,29.4901,29.4467,29.4814,29000.0
2015-03-06 14:30:00,34.02,34.08,34.02,34.07,40000.0,29.4814,29.5334,29.4814,29.5247,40000.0
2015-03-06 14:35:00,34.07,34.08,33.99,34.01,42800.0,29.5247,29.5334,29.4554,29.4727,42800.0
2015-03-06 14:40:00,34.01,34.02,33.99,33.99,28000.0,29.4727,29.4814,29.4554,29.4554,28000.0
2015-03-06 14:45:00,34.0,34.02,33.99,34.01,25200.0,29.4641,29.4814,29.4554,29.4727,25200.0
2015-03-06 14:50:00,34.01,34.03,33.99,34.02,40000.0,29.4727,29.4901,29.4554,29.4814,40000.0
2015-03-06 14:55:00,34.02,34.07,34.02,34.05,39000.0,29.4814,29.5247,29.4814,29.5074,39000.0
2015-03-06 15:00:00,34.04,34.1,34.04,34.1,76200.0,29.4987,29.5507,29.4987,29.5507,76200.0
2015-03-06 15:05:00,34.11,34.13,34.09,34.12,67800.0,29.5594,29.5767,29.5421,29.5681,67800.0
2015-03-06 15:10:00,34.12,34.12,34.07,34.09,41600.0,29.5681,29.5681,29.5247,29.5421,41600.0
2015-03-06 15:15:00,34.09,34.1,34.06,34.07,55400.0,29.5421,29.5507,29.5161,29.5247,55400.0
2015-03-06 15:20:00,34.07,34.07,34.04,34.07,50200.0,29.5247,29.5247,29.4987,29.5247,50200.0
2015-03-06 15:25:00,34.07,34.07,34.0,34.01,47200.0,29.5247,29.5247,29.4641,29.4727,47200.0
2015-03-06 15:30:00,34.01,34.03,33.98,34.01,98000.0,29.4727,29.4901,29.4467,29.4727,98000.0
2015-03-06 15:35:00,34.01,34.03,34.01,34.02,79400.0,29.4727,29.4901,29.4727,29.4814,79400.0
2015-03-06 15:40:00,34.02,34.05,34.01,34.01,94200.0,29.4814,29.5074,29.4727,29.4727,94200.0
2015-03-06 15:45:00,34.01,34.02,33.98,34.01,154600.0,29.4727,29.4814,29.4467,29.4727,154600.0
2015-03-06 15:50:00,34.01,34.02,33.99,34.0,137600.0,29.4727,29.4814,29.4554,29.4641,137600.0
2015-03-06 15:55:00,33.99,34.02,33.97,34.02,280600.0,29.4554,29.4814,29.4381,29.4814,280600.0
2015-03-09 09:30:00,34.07,34.08,33.95,34.0,61200.0,29.5247,29.5334,29.4207,29.4641,61200.0
2015-03-09 09:35:00,34.04,34.17,34.04,34.13,19600.0,29.4987,29.6114,29.4987,29.5767,19600.0
2015-03-09 09:40:00,34.15,34.2,34.12,34.16,18400.0,29.594,29.6374,29.5681,29.6027,18400.0
2015-03-09 09:45:00,34.15,34.17,34.13,34.15,25600.0,29.594,29.6114,29.5767,29.594,25600.0
2015-03-09 09:50:00,34.15,34.15,34.1,34.14,25000.0,29.594,29.594,29.5507,29.5854,25000.0
2015-03-09 09:55:00,34.15,34.18,34.12,34.13,12200.0,29.594,29.62,29.5681,29.5767,12200.0
2015-03-09 10:00:00,34.13,34.16,34.08,34.08,32000.0,29.5767,29.6027,29.5334,29.5334,32000.0
2015-03-09 10:05:00,34.09,34.11,34.07,34.08,52400.0,29.5421,29.5594,29.5247,29.5334,52400.0
2015-03-09 10:10:00,34.08,34.08,34.02,34.04,21600.0,29.5334,29.5334,29.4814,29.4987,21600.0
2015-03-09 10:15:00,34.04,34.04,33.95,33.99,48600.0,29.4987,29.4987,29.4207,29.4554,48600.0
2015-03-09 10:20:00,33.98,34.02,33.97,33.97,12000.0,29.4467,29.4814,29.4381,29.4381,12000.0
2015-03-09 10:25:00,33.97,34.01,33.95,34.01,24000.0,29.4381,29.4727,29.4207,29.4727,24000.0
2015-03-09 10:30:00,34.0,34.02,33.98,34.0,20800.0,29.4641,29.4814,29.4467,29.4641,20800.0
2015-03-09 10:35:00,33.99,34.02,33.95,33.96,21600.0,29.4554,29.4814,29.4207,29.4294,21600.0
2015-03-09 10:40:00,33.96,34.01,33.95,33.99,15400.0,29.4294,29.4727,29.4207,29.4554,15400.0
2015-03-09 10:45:00,33.98,33.99,33.97,33.99,37800.0,29.4467,29.4554,29.4381,29.4554,37800.0
2015-03-09 10:50:00,33.99,34.01,33.98,33.99,35400.0,29.4554,29.4727,29.4467,29.4554,35400.0
2015-03-09 10:55:00,33.99,34.03,33.99,34.02,23200.0,29.4554,29.4901,29.4554,29.4814,23200.0
2015-03-09 11:00:00,34.01,34.02,33.96,33.97,26600.0,29.4727,29.4814,29.4294,29.4381,26600.0
2015-03-09 11:05:00,33.98,34.0,33.97,34.0,21400.0,29.4467,29.4641,29.4381,29.4641,21400.0
2015-03-09 11:10:00,34.0,34.01,33.96,33.97,31400.0,29.4641,29.4727,29.4294,29.4381,31400.0
2015-03-09 11:15:00,33.97,33.98,33.95,33.95,33800.0,29.4381,29.4467,29.4207,29.4207,33800.0
2015-03-09 11:20:00,33.95,33.96,33.93,33.95,27400.0,29.4207,29.4294,29.4034,29.4207,27400.0
2015-03-09 11:25:00,33.95,33.99,33.95,33.97,16200.0,29.4207,29.4554,29.4207,29.4381,16200.0
2015-03-09 11:30:00,33.97,33.99,33.95,33.96,16800.0,29.4381,29.4554,29.4207,29.4294,16800.0
2015-03-09 11:35:00,33.96,33.99,33.95,33.97,31000.0,29.4294,29.4554,29.4207,29.4381,31000.0
2015-03-09 11:40:00,33.98,34.02,33.97,34.02,46400.0,29.4467,29.4814,29.4381,29.4814,46400.0
2015-03-09 11:45:00,34.02,34.04,34.02,34.04,34600.0,29.4814,29.4987,29.4814,29.4987,34600.0
2015-03-09 11:50:00,34.04,34.05,34.02,34.02,24600.0,29.4987,29.5074,29.4814,29.4814,24600.0
2015-03-09 11:55:00,34.02,34.02,34.01,34.01,39000.0,29.4814,29.4814,29.4727,29.4727,39000.0
2015-03-09 12:00:00,34.01,34.06,34.01,34.06,60200.0,29.4727,29.5161,29.4727,29.5161,60200.0
2015-03-09 12:05:00,34.06,34.08,34.05,34.07,49000.0,29.5161,29.5334,29.5074,29.5247,49000.0
2015-03-09 12:10:00,34.06,34.08,34.06,34.08,12200.0,29.5161,29.5334,29.5161,29.5334,12200.0
2015-03-09 12:15:00,34.07,34.08,34.04,34.05,32400.0,29.5247,29.5334,29.4987,29.5074,32400.0
2015-03-09 12:20:00,34.05,34.07,34.04,34.07,20400.0,29.5074,29.5247,29.4987,29.5247,20400.0
2015-03-09 12:25:00,34.07,34.07,34.02,34.04,22600.0,29.5247,29.5247,29.4814,29.4987,22600.0
2015-03-09 12:30:00,34.03,34.06,34.03,34.06,26200.0,29.4901,29.5161,29.4901,29.5161,26200.0
2015-03-09 12:35:00,34.06,34.08,34.05,34.07,31600.0,29.5161,29.5334,29.5074,29.5247,31600.0
2015-03-09 12:40:00,34.07,34.08,34.07,34.08,9400.0,29.5247,29.5334,29.5247,29.5334,9400.0
2015-03-09 12:45:00,34.08,34.1,34.08,34.09,34200.0,29.5334,29.5507,29.5334,29.5421,34200.0
2015-03-09 12:50:00,34.09,34.12,34.09,34.11,34200.0,29.5421,29.5681,29.5421,29.5594,34200.0
2015-03-09 12:55:00,34.11,34.15,34.11,34.15,34600.0,29.5594,29.594,29.5594,29.594,34600.0
2015-03-09 13:00:00,34.15,34.15,34.13,34.14,26000.0,29.594,29.594,29.5767,29.5854,26000.0
2015-03-09 13:05:00,34.14,34.16,34.13,34.16,18800.0,29.5854,29.6027,29.5767,29.6027,18800.0
2015-03-09 13:10:00,34.16,34.18,34.15,34.18,31800.0,29.6027,29.62,29.594,29.62,31800.0
2015-03-09 13:15:00,34.18,34.2,34.18,34.19,20000.0,29.62,29.6374,29.62,29.6287,20000.0
2015-03-09 13:20:00,34.19,34.2,34.18,34.2,16000.0,29.6287,29.6374,29.62,29.6374,16000.0
2015-03-09 13:25:00,34.19,34.23,34.19,34.23,44000.0,29.6287,29.6634,29.6287,29.6634,44000.0
2015-03-09 13:30:00,34.23,34.25,34.23,34.24,24200.0,29.6634,29.6807,29.6634,29.672,24200.0
2015-03-09 13:35:00,34.24,34.25,34.23,34.24,17800.0,29.672,29.6807,29.6634,29.672,17800.0
2015-03-09 13:40:00,34.25,34.27,34.23,34.23,37600.0,29.6807,29.698,29.6634,29.6634,37600.0
2015-03-09 13:45:00,34.23,34.23,34.21,34.22,20800.0,29.6634,29.6634,29.646,29.6547,20800.0
2015-03-09 13:50:00,34.22,34.23,34.21,34.22,28400.0,29.6547,29.6634,29.646,29.6547,28400.0
2015-03-09 13:55:00,34.22,34.23,34.2,34.2,28600.0,29.6547,29.6634,29.6374,29.6374,28600.0
2015-03-09 14:00:00,34.21,34.21,34.16,34.18,34000.0,29.646,29.646,29.6027,29.62,34000.0
2015-03-09 14:05:00,34.18,34.19,34.17,34.18,24600.0,29.62,29.6287,29.6114,29.62,24600.0
2015-03-09 14:10:00,34.18,34.19,34.17,34.18,34400.0,29.62,29.6287,29.6114,29.62,34400.0
2015-03-09 14:15:00,34.18,34.21,34.16,34.17,48600.0,29.62,29.646,29.6027,29.6114,48600.0
2015-03-09 14:20:00,34.17,34.18,34.15,34.16,34200.0,29.6114,29.62,29.594,29.6027,34200.0
2015-03-09 14:25:00,34.16,34.18,34.16,34.17,40600.0,29.6027,29.62,29.6027,29.6114,40600.0
2015-03-09 14:30:00,34.17,34.17,34.15,34.16,26800.0,29.6114,29.6114,29.594,29.6027,26800.0
2015-03-09 14:35:00,34.16,34.18,34.15,34.18,42800.0,29.6027,29.62,29.594,29.62,42800.0
2015-03-09 14:40:00,34.18,34.18,34.15,34.15,38000.0,29.62,29.62,29.594,29.594,38000.0
2015-03-09 14:45:00,34.16,34.17,34.15,34.16,40600.0,29.6027,29.6114,29.594,29.6027,40600.0
2015-03-09 14:50:00,34.17,34.19,34.17,34.18,39600.0,29.6114,29.6287,29.6114,29.62,39600.0
2015-03-09 14:55:00,34.19,34.2,34.17,34.18,29400.0,29.6287,29.6374,29.6114,29.62,29400.0
2015-03-09 15:00:00,34.18,34.2,34.16,34.17,29600.0,29.62,29.6374,29.6027,29.6114,29600.0
2015-03-09 15:05:00,34.17,34.17,34.15,34.17,31200.0,29.6114,29.6114,29.594,29.6114,31200.0
2015-03-09 15:10:00,34.17,34.18,34.16,34.17,48000.0,29.6114,29.62,29.6027,29.6114,48000.0
2015-03-09 15:15:00,34.18,34.18,34.16,34.17,35400.0,29.62,29.62,29.6027,29.6114,35400.0
2015-03-09 15:20:00,34.17,34.18,34.16,34.16,66000.0,29.6114,29.62,29.6027,29.6027,66000.0
2015-03-09 15:25:00,34.15,34.18,34.15,34.16,63000.0,29.594,29.62,29.594,29.6027,63000.0
2015-03-09 15:30:00,34.16,34.19,34.16,34.18,45600.0,29.6027,29.6287,29.6027,29.62,45600.0
2015-03-09 15:35:00,34.18,34.18,34.12,34.13,96600.0,29.62,29.62,29.5681,29.5767,96600.0
2015-03-09 15:40:00,34.13,34.17,34.12,34.15,83600.0,29.5767,29.6114,29.5681,29.594,83600.0
2015-03-09 15:45:00,34.15,34.18,34.14,34.17,102600.0,29.594,29.62,29.5854,29.6114,102600.0
2015-03-09 15:50:00,34.18,34.19,34.13,34.14,132600.0,29.62,29.6287,29.5767,29.5854,132600.0
2015-03-09 15:55:00,34.13,34.13,34.12,34.12,173200.0,29.5767,29.5767,29.5681,29.5681,173200.0
2015-03-10 09:30:00,33.99,34.09,33.84,34.06,90000.0,29.4554,29.5421,29.3254,29.5161,90000.0
2015-03-10 09:35:00,34.06,34.12,33.95,34.09,66400.0,29.5161,29.5681,29.4207,29.5421,66400.0
2015-03-10 09:40:00,34.09,34.1,34.04,34.04,51400.0,29.5421,29.5507,29.4987,29.4987,51400.0
2015-03-10 09:45:00,34.04,34.06,34.01,34.05,35000.0,29.4987,29.5161,29.4727,29.5074,35000.0
2015-03-10 09:50:00,34.05,34.07,33.99,34.04,56000.0,29.5074,29.5247,29.4554,29.4987,56000.0
2015-03-10 09:55:00,34.05,34.07,34.0,34.02,87000.0,29.5074,29.5247,29.4641,29.4814,87000.0
2015-03-10 10:00:00,34.02,34.03,33.99,34.01,41000.0,29.4814,29.4901,29.4554,29.4727,41000.0
2015-03-10 10:05:00,34.01,34.04,33.99,34.02,40600.0,29.4727,29.4987,29.4554,29.4814,40600.0
2015-03-10 10:10:00,34.02,34.02,33.98,33.99,43400.0,29.4814,29.4814,29.4467,29.4554,43400.0
2015-03-10 10:15:00,33.98,33.98,33.91,33.92,32600.0,29.4467,29.4467,29.3861,29.3947,32600.0
2015-03-10 10:20:00,33.92,33.92,33.83,33.85,47600.0,29.3947,29.3947,29.3167,29.3341,47600.0
2015-03-10 10:25:00,33.84,33.9,33.84,33.9,47200.0,29.3254,29.3774,29.3254,29.3774,47200.0
2015-03-10 10:30:00,33.9,33.92,33.85,33.87,56000.0,29.3774,29.3947,29.3341,29.3514,56000.0
2015-03-10 10:35:00,33.87,33.88,33.84,33.85,36800.0,29.3514,29.3601,29.3254,29.3341,36800.0
2015-03-10 10:40:00,33.85,33.88,33.84,33.85,41200.0,29.3341,29.3601,29.3254,29.3341,41200.0
2015-03-10 10:45:00,33.85,33.91,33.85,33.88,106600.0,29.3341,29.3861,29.3341,29.3601,106600.0
2015-03-10 10:50:00,33.9,33.95,33.9,33.94,43400.0,29.3774,29.4207,29.3774,29.4121,43400.0
2015-03-10 10:55:00,33.94,33.96,33.92,33.95,68800.0,29.4121,29.4294,29.3947,29.4207,68800.0
2015-03-10 11:00:00,33.92,33.96,33.91,33.92,63200.0,29.3947,29.4294,29.3861,29.3947,63200.0
2015-03-10 11:05:00,33.92,33.97,33.92,33.97,36800.0,29.3947,29.4381,29.3947,29.4381,36800.0
2015-03-10 11:10:00,33.97,34.04,33.97,34.02,46400.0,29.4381,29.4987,29.4381,29.4814,46400.0
2015-03-10 11:15:00,34.03,34.05,34.01,34.02,39400.0,29.4901,29.5074,29.4727,29.4814,39400.0
2015-03-10 11:20:00,34.02,34.05,34.02,34.02,27000.0,29.4814,29.5074,29.4814,29.4814,27000.0
2015-03-10 11:25:00,34.02,34.08,34.01,34.07,36000.0,29.4814,29.5334,29.4727,29.5247,36000.0
2015-03-10 11:30:00,34.07,34.07,33.99,33.99,30400.0,29.5247,29.5247,29.4554,29.4554,30400.0
2015-03-10 11:35:00,33.99,33.99,33.96,33.96,9800.0,29.4554,29.4554,29.4294,29.4294,9800.0
2015-03-10 11:40:00,33.96,33.96,33.92,33.93,17400.0,29.4294,29.4294,29.3947,29.4034,17400.0
2015-03-10 11:45:00,33.93,33.93,33.88,33.89,32800.0,29.4034,29.4034,29.3601,29.3687,32800.0
2015-03-10 11:50:00,33.89,33.91,33.84,33.85,45200.0,29.3687,29.3861,29.3254,29.3341,45200.0
2015-03-10 11:55:00,33.85,33.88,33.85,33.85,26000.0,29.3341,29.3601,29.3341,29.3341,26000.0
2015-03-10 12:00:00,33.86,33.88,33.84,33.87,38800.0,29.3427,29.3601,29.3254,29.3514,38800.0
2015-03-10 12:05:00,33.87,33.88,33.85,33.86,45200.0,29.3514,29.3601,29.3341,29.3427,45200.0
2015-03-10 12:10:00,33.86,33.9,33.85,33.9,41800.0,29.3427,29.3774,29.3341,29.3774,41800.0
2015-03-10 12:15:00,33.91,33.92,33.9,33.9,29400.0,29.3861,29.3947,29.3774,29.3774,29400.0
2015-03-10 12:20:00,33.9,33.9,33.87,33.87,28800.0,29.3774,29.3774,29.3514,29.3514,28800.0
2015-03-10 12:25:00,33.87,33.89,33.86,33.87,23800.0,29.3514,29.3687,29.3427,29.3514,23800.0
2015-03-10 12:30:00,33.87,33.87,33.84,33.84,20200.0,29.3514,29.3514,29.3254,29.3254,20200.0
2015-03-10 12:35:00,33.84,33.89,33.84,33.89,18400.0,29.3254,29.3687,29.3254,29.3687,18400.0
2015-03-10 12:40:00,33.89,33.91,33.88,33.89,22800.0,29.3687,29.3861,29.3601,29.3687,22800.0
2015-03-10 12:45:00,33.89,33.9,33.85,33.88,28200.0,29.3687,29.3774,29.3341,29.3601,28200.0
2015-03-10 12:50:00,33.88,33.9,33.87,33.87,16000.0,29.3601,29.3774,29.3514,29.3514,16000.0
2015-03-10 12:55:00,33.87,33.92,33.87,33.88,23400.0,29.3514,29.3947,29.3514,29.3601,23400.0
2015-03-10 13:00:00,33.88,33.92,33.88,33.92,25600.0,29.3601,29.3947,29.3601,29.3947,25600.0
2015-03-10 13:05:00,33.92,33.95,33.88,33.88,22400.0,29.3947,29.4207,29.3601,29.3601,22400.0
2015-03-10 13:10:00,33.89,33.9,33.88,33.89,17800.0,29.3687,29.3774,29.3601,29.3687,17800.0
2015-03-10 13:15:00,33.89,33.89,33.85,33.88,46400.0,29.3687,29.3687,29.3341,29.3601,46400.0
2015-03-10 13:20:00,33.88,33.93,33.88,33.93,29000.0,29.3601,29.4034,29.3601,29.4034,29000.0
2015-03-10 13:25:00,33.93,33.93,33.89,33.89,18000.0,29.4034,29.4034,29.3687,29.3687,18000.0
2015-03-10 13:30:00,33.89,33.9,33.87,33.89,23600.0,29.3687,29.3774,29.3514,29.3687,23600.0
2015-03-10 13:35:00,33.89,33.9,33.88,33.88,26200.0,29.3687,29.3774,29.3601,29.3601,26200.0
2015-03-10 13:40:00,33.87,33.88,33.85,33.87,15800.0,29.3514,29.3601,29.3341,29.3514,15800.0
2015-03-10 13:45:00,33.87,33.89,33.87,33.87,23200.0,29.3514,29.3687,29.3514,29.3514,23200.0
2015-03-10 13:50:00,33.86,33.88,33.86,33.86,15000.0,29.3427,29.3601,29.3427,29.3427,15000.0
2015-03-10 13:55:00,33.87,33.87,33.84,33.86,15200.0,29.3514,29.3514,29.3254,29.3427,15200.0
2015-03-10 14:00:00,33.86,33.86,33.84,33.85,21600.0,29.3427,29.3427,29.3254,29.3341,21600.0
2015-03-10 14:05:00,33.85,33.89,33.85,33.89,24600.0,29.3341,29.3687,29.3341,29.3687,24600.0
2015-03-10 14:10:00,33.88,33.9,33.84,33.85,40800.0,29.3601,29.3774,29.3254,29.3341,40800.0
2015-03-10 14:15:00,33.85,33.85,33.79,33.79,40200.0,29.3341,29.3341,29.2821,29.2821,40200.0
2015-03-10 14:20:00,33.79,33.79,33.75,33.77,52400.0,29.2821,29.2821,29.2474,29.2647,52400.0
2015-03-10 14:25:00,33.77,33.8,33.77,33.78,34200.0,29.2647,29.2907,29.2647,29.2734,34200.0
2015-03-10 14:30:00,33.78,33.8,33.77,33.78,39200.0,29.2734,29.2907,29.2647,29.2734,39200.0
2015-03-10 14:35:00,33.79,33.82,33.79,33.81,67800.0,29.2821,29.3081,29.2821,29.2994,67800.0
2015-03-10 14:40:00,33.81,33.82,33.8,33.81,32400.0,29.2994,29.3081,29.2907,29.2994,32400.0
2015-03-10 14:45:00,33.81,33.83,33.8,33.82,46000.0,29.2994,29.3167,29.2907,29.3081,46000.0
2015-03-10 14:50:00,33.82,33.83,33.8,33.82,57800.0,29.3081,29.3167,29.2907,29.3081,57800.0
2015-03-10 14:55:00,33.82,33.82,33.79,33.8,44000.0,29.3081,29.3081,29.2821,29.2907,44000.0
2015-03-10 15:00:00,33.8,33.84,33.79,33.81,34200.0,29.2907,29.3254,29.2821,29.2994,34200.0
2015-03-10 15:05:00,33.82,33.87,33.81,33.87,44200.0,29.3081,29.3514,29.2994,29.3514,44200.0
2015-03-10 15:10:00,33.88,33.89,33.85,33.88,50400.0,29.3601,29.3687,29.3341,29.3601,50400.0
2015-03-10 15:15:00,33.88,33.91,33.87,33.89,53200.0,29.3601,29.3861,29.3514,29.3687,53200.0
2015-03-10 15:20:00,33.9,33.92,33.9,33.91,58400.0,29.3774,29.3947,29.3774,29.3861,58400.0
2015-03-10 15:25:00,33.92,33.92,33.87,33.87,70600.0,29.3947,29.3947,29.3514,29.3514,70600.0
2015-03-10 15:30:00,33.88,33.91,33.86,33.9,75200.0,29.3601,29.3861,29.3427,29.3774,75200.0
2015-03-10 15:35:00,33.9,33.93,33.89,33.9,59600.0,29.3774,29.4034,29.3687,29.3774,59600.0
2015-03-10 15:40:00,33.91,33.91,33.88,33.9,98400.0,29.3861,29.3861,29.3601,29.3774,98400.0
2015-03-10 15:45:00,33.89,33.9,33.87,33.89,91200.0,29.3687,29.3774,29.3514,29.3687,91200.0
2015-03-10 15:50:00,33.88,33.88,33.86,33.88,72400.0,29.3601,29.3601,29.3427,29.3601,72400.0
2015-03-10 15:55:00,33.88,33.88,33.81,33.82,359200.0,29.3601,29.3601,29.2994,29.3081,359200.0
2015-03-11 09:30:00,33.77,33.98,33.74,33.96,108200.0,29.2647,29.4467,29.2387,29.4294,108200.0
2015-03-11 09:35:00,33.97,33.99,33.88,33.91,39600.0,29.4381,29.4554,29.3601,29.3861,39600.0
2015-03-11 09:40:00,33.92,33.96,33.91,33.94,16000.0,29.3947,29.4294,29.3861,29.4121,16000.0
2015-03-11 09:45:00,33.94,33.94,33.89,33.9,24600.0,29.4121,29.4121,29.3687,29.3774,24600.0
2015-03-11 09:50:00,33.9,33.91,33.83,33.87,27800.0,29.3774,29.3861,29.3167,29.3514,27800.0
2015-03-11 09:55:00,33.87,33.9,33.87,33.88,26600.0,29.3514,29.3774,29.3514,29.3601,26600.0
2015-03-11 10:00:00,33.9,33.9,33.85,33.88,25600.0,29.3774,29.3774,29.3341,29.3601,25600.0
2015-03-11 10:05:00,33.89,33.94,33.88,33.9,30800.0,29.3687,29.4121,29.3601,29.3774,30800.0
2015-03-11 10:10:00,33.9,33.93,33.9,33.9,22600.0,29.3774,29.4034,29.3774,29.3774,22600.0
2015-03-11 10:15:00,33.9,33.9,33.85,33.85,31000.0,29.3774,29.3774,29.3341,29.3341,31000.0
2015-03-11 10:20:00,33.85,33.89,33.84,33.86,59200.0,29.3341,29.3687,29.3254,29.3427,59200.0
2015-03-11 10:25:00,33.87,33.92,33.87,33.91,39200.0,29.3514,29.3947,29.3514,29.3861,39200.0
2015-03-11 10:30:00,33.91,33.93,33.86,33.87,42400.0,29.3861,29.4034,29.3427,29.3514,42400.0
2015-03-11 10:35:00,33.87,33.88,33.84,33.85,48000.0,29.3514,29.3601,29.3254,29.3341,48000.0
2015-03-11 10:40:00,33.85,33.86,33.81,33.81,30800.0,29.3341,29.3427,29.2994,29.2994,30800.0
2015-03-11 10:45:00,33.82,33.82,33.79,33.82,26200.0,29.3081,29.3081,29.2821,29.3081,26200.0
2015-03-11 10:50:00,33.82,33.84,33.8,33.84,32200.0,29.3081,29.3254,29.2907,29.3254,32200.0
2015-03-11 10:55:00,33.83,33.84,33.8,33.81,29600.0,29.3167,29.3254,29.2907,29.2994,29600.0
2015-03-11 11:00:00,33.81,33.83,33.8,33.8,37000.0,29.2994,29.3167,29.2907,29.2907,37000.0
2015-03-11 11:05:00,33.8,33.8,33.77,33.8,25200.0,29.2907,29.2907,29.2647,29.2907,25200.0
2015-03-11 11:10:00,33.81,33.88,33.81,33.86,78400.0,29.2994,29.3601,29.2994,29.3427,78400.0
2015-03-11 11:15:00,33.86,33.88,33.82,33.82,46600.0,29.3427,29.3601,29.3081,29.3081,46600.0
2015-03-11 11:20:00,33.82,33.85,33.81,33.83,45600.0,29.3081,29.3341,29.2994,29.3167,45600.0
2015-03-11 11:25:00,33.83,33.85,33.83,33.85,19200.0,29.3167,29.3341,29.3167,29.3341,19200.0
2015-03-11 11:30:00,33.85,33.88,33.84,33.84,35600.0,29.3341,29.3601,29.3254,29.3254,35600.0
2015-03-11 11:35:00,33.84,33.85,33.82,33.82,19800.0,29.3254,29.3341,29.3081,29.3081,19800.0
2015-03-11 11:40:00,33.82,33.83,33.78,33.79,28400.0,29.3081,29.3167,29.2734,29.2821,28400.0
2015-03-11 11:45:00,33.78,33.8,33.76,33.77,23200.0,29.2734,29.2907,29.2561,29.2647,23200.0
2015-03-11 11:50:00,33.78,33.8,33.76,33.79,27000.0,29.2734,29.2907,29.2561,29.2821,27000.0
2015-03-11 11:55:00,33.79,33.81,33.79,33.79,17400.0,29.2821,29.2994,29.2821,29.2821,17400.0
2015-03-11 12:00:00,33.8,33.82,33.79,33.79,27200.0,29.2907,29.3081,29.2821,29.2821,27200.0
2015-03-11 12:05:00,33.79,33.8,33.77,33.79,18000.0,29.2821,29.2907,29.2647,29.2821,18000.0
2015-03-11 12:10:00,33.79,33.81,33.77,33.8,9000.0,29.2821,29.2994,29.2647,29.2907,9000.0
2015-03-11 12:15:00,33.8,33.82,33.79,33.81,17600.0,29.2907,29.3081,29.2821,29.2994,17600.0
2015-03-11 12:20:00,33.81,33.81,33.77,33.77,31600.0,29.2994,29.2994,29.2647,29.2647,31600.0
2015-03-11 12:25:00,33.77,33.79,33.76,33.77,18800.0,29.2647,29.2821,29.2561,29.2647,18800.0
2015-03-11 12:30:00,33.77,33.77,33.74,33.75,20400.0,29.2647,29.2647,29.2387,29.2474,20400.0
2015-03-11 12:35:00,33.75,33.77,33.74,33.77,13400.0,29.2474,29.2647,29.2387,29.2647,13400.0
2015-03-11 12:40:00,33.78,33.79,33.74,33.77,18400.0,29.2734,29.2821,29.2387,29.2647,18400.0
2015-03-11 12:45:00,33.78,33.8,33.76,33.76,21000.0,29.2734,29.2907,29.2561,29.2561,21000.0
2015-03-11 12:50:00,33.77,33.78,33.75,33.76,23000.0,29.2647,29.2734,29.2474,29.2561,23000.0
2015-03-11 12:55:00,33.76,33.76,33.74,33.75,20800.0,29.2561,29.2561,29.2387,29.2474,20800.0
2015-03-11 13:00:00,33.76,33.79,33.74,33.74,19400.0,29.2561,29.2821,29.2387,29.2387,19400.0
2015-03-11 13:05:00,33.74,33.75,33.73,33.74,16600.0,29.2387,29.2474,29.2301,29.2387,16600.0
2015-03-11 13:10:00,33.74,33.74,33.72,33.73,15000.0,29.2387,29.2387,29.2214,29.2301,15000.0
2015-03-11 13:15:00,33.73,33.75,33.72,33.72,17200.0,29.2301,29.2474,29.2214,29.2214,17200.0
2015-03-11 13:20:00,33.73,33.76,33.72,33.75,17200.0,29.2301,29.2561,29.2214,29.2474,17200.0
2015-03-11 13:25:00,33.75,33.75,33.73,33.74,18400.0,29.2474,29.2474,29.2301,29.2387,18400.0
2015-03-11 13:30:00,33.74,33.75,33.71,33.72,26200.0,29.2387,29.2474,29.2127,29.2214,26200.0
2015-03-11 13:35:00,33.73,33.74,33.72,33.74,12400.0,29.2301,29.2387,29.2214,29.2387,12400.0
2015-03-11 13:40:00,33.74,33.74,33.68,33.69,20000.0,29.2387,29.2387,29.1868,29.1954,20000.0
2015-03-11 13:45:00,33.69,33.69,33.63,33.63,41600.0,29.1954,29.1954,29.1434,29.1434,41600.0
2015-03-11 13:50:00,33.63,33.67,33.63,33.67,24200.0,29.1434,29.1781,29.1434,29.1781,24200.0
2015-03-11 13:55:00,33.67,33.69,33.66,33.68,13000.0,29.1781,29.1954,29.1694,29.1868,13000.0
2015-03-11 14:00:00,33.68,33.68,33.64,33.65,28600.0,29.1868,29.1868,29.1521,29.1608,28600.0
2015-03-11 14:05:00,33.66,33.68,33.65,33.68,12400.0,29.1694,29.1868,29.1608,29.1868,12400.0
2015-03-11 14:10:00,33.69,33.71,33.67,33.68,50800.0,29.1954,29.2127,29.1781,29.1868,50800.0
2015-03-11 14:15:00,33.68,33.73,33.67,33.71,54800.0,29.1868,29.2301,29.1781,29.2127,54800.0
2015-03-11 14:20:00,33.72,33.73,33.66,33.68,49200.0,29.2214,29.2301,29.1694,29.1868,49200.0
2015-03-11 14:25:00,33.68,33.7,33.67,33.7,22400.0,29.1868,29.2041,29.1781,29.2041,22400.0
2015-03-11 14:30:00,33.7,33.71,33.66,33.67,33000.0,29.2041,29.2127,29.1694,29.1781,33000.0
2015-03-11 14:35:00,33.68,33.71,33.68,33.7,14800.0,29.1868,29.2127,29.1868,29.2041,14800.0
2015-03-11 14:40:00,33.71,33.71,33.66,33.68,29800.0,29.2127,29.2127,29.1694,29.1868,29800.0
2015-03-11 14:45:00,33.68,33.71,33.68,33.69,31000.0,29.1868,29.2127,29.1868,29.1954,31000.0
2015-03-11 14:50:00,33.69,33.71,33.69,33.7,19000.0,29.1954,29.2127,29.1954,29.2041,19000.0
2015-03-11 14:55:00,33.7,33.73,33.69,33.71,14600.0,29.2041,29.2301,29.1954,29.2127,14600.0
2015-03-11 15:00:00,33.71,33.73,33.69,33.69,44200.0,29.2127,29.2301,29.1954,29.1954,44200.0
2015-03-11 15:05:00,33.69,33.7,33.66,33.67,39000.0,29.1954,29.2041,29.1694,29.1781,39000.0
2015-03-11 15:10:00,33.67,33.69,33.66,33.67,43800.0,29.1781,29.1954,29.1694,29.1781,43800.0
2015-03-11 15:15:00,33.67,33.67,33.63,33.65,51400.0,29.1781,29.1781,29.1434,29.1608,51400.0
2015-03-11 15:20:00,33.65,33.66,33.63,33.63,81800.0,29.1608,29.1694,29.1434,29.1434,81800.0
2015-03-11 15:25:00,33.64,33.65,33.61,33.62,65000.0,29.1521,29.1608,29.1261,29.1348,65000.0
2015-03-11 15:30:00,33.62,33.62,33.54,33.56,139400.0,29.1348,29.1348,29.0654,29.0828,139400.0
2015-03-11 15:35:00,33.56,33.56,33.52,33.54,136200.0,29.0828,29.0828,29.0481,29.0654,136200.0
2015-03-11 15:40:00,33.54,33.56,33.52,33.55,268200.0,29.0654,29.0828,29.0481,29.0741,268200.0
2015-03-11 15:45:00,33.55,33.57,33.52,33.55,215600.0,29.0741,29.0914,29.0481,29.0741,215600.0
2015-03-11 15:50:00,33.54,33.55,33.52,33.54,227400.0,29.0654,29.0741,29.0481,29.0654,227400.0
2015-03-11 15:55:00,33.55,33.61,33.53,33.58,573800.0,29.0741,29.1261,29.0568,29.1001,573800.0
2015-03-12 09:30:00,33.76,33.99,33.75,33.97,135000.0,29.2561,29.4554,29.2474,29.4381,135000.0
2015-03-12 09:35:00,33.97,33.99,33.93,33.95,26600.0,29.4381,29.4554,29.4034,29.4207,26600.0
2015-03-12 09:40:00,33.96,33.99,33.94,33.95,28400.0,29.4294,29.4554,29.4121,29.4207,28400.0
2015-03-12 09:45:00,33.95,33.95,33.9,33.92,36000.0,29.4207,29.4207,29.3774,29.3947,36000.0
2015-03-12 09:50:00,33.91,33.92,33.88,33.88,32400.0,29.3861,29.3947,29.3601,29.3601,32400.0
2015-03-12 09:55:00,33.88,33.89,33.85,33.87,24000.0,29.3601,29.3687,29.3341,29.3514,24000.0
2015-03-12 10:00:00,33.87,33.88,33.83,33.83,66600.0,29.3514,29.3601,29.3167,29.3167,66600.0
2015-03-12 10:05:00,33.82,33.83,33.79,33.79,41000.0,29.3081,29.3167,29.2821,29.2821,41000.0
2015-03-12 10:10:00,33.79,33.82,33.77,33.81,35800.0,29.2821,29.3081,29.2647,29.2994,35800.0
2015-03-12 10:15:00,33.79,33.81,33.77,33.79,33000.0,29.2821,29.2994,29.2647,29.2821,33000.0
2015-03-12 10:20:00,33.79,33.84,33.79,33.82,35400.0,29.2821,29.3254,29.2821,29.3081,35400.0
2015-03-12 10:25:00,33.83,33.85,33.81,33.83,35200.0,29.3167,29.3341,29.2994,29.3167,35200.0
2015-03-12 10:30:00,33.83,33.85,33.82,33.83,33400.0,29.3167,29.3341,29.3081,29.3167,33400.0
2015-03-12 10:35:00,33.83,33.86,33.8,33.86,30800.0,29.3167,29.3427,29.2907,29.3427,30800.0
2015-03-12 10:40:00,33.85,33.88,33.85,33.88,43800.0,29.3341,29.3601,29.3341,29.3601,43800.0
2015-03-12 10:45:00,33.88,33.88,33.85,33.85,23200.0,29.3601,29.3601,29.3341,29.3341,23200.0
2015-03-12 10:50:00,33.85,33.9,33.85,33.89,28200.0,29.3341,29.3774,29.3341,29.3687,28200.0
2015-03-12 10:55:00,33.89,33.91,33.88,33.9,26200.0,29.3687,29.3861,29.3601,29.3774,26200.0
2015-03-12 11:00:00,33.9,33.91,33.88,33.91,24600.0,29.3774,29.3861,29.3601,29.3861,24600.0
2015-03-12 11:05:00,33.92,33.92,33.9,33.91,24600.0,29.3947,29.3947,29.3774,29.3861,24600.0
2015-03-12 11:10:00,33.91,33.95,33.91,33.94,28800.0,29.3861,29.4207,29.3861,29.4121,28800.0
2015-03-12 11:15:00,33.95,33.96,33.94,33.95,37800.0,29.4207,29.4294,29.4121,29.4207,37800.0
2015-03-12 11:20:00,33.95,33.96,33.94,33.94,44800.0,29.4207,29.4294,29.4121,29.4121,44800.0
2015-03-12 11:25:00,33.94,33.95,33.92,33.92,37800.0,29.4121,29.4207,29.3947,29.3947,37800.0
2015-03-12 11:30:00,33.92,33.97,33.92,33.97,54800.0,29.3947,29.4381,29.3947,29.4381,54800.0
2015-03-12 11:35:00,33.97,33.99,33.97,33.98,42200.0,29.4381,29.4554,29.4381,29.4467,42200.0
2015-03-12 11:40:00,33.98,34.0,33.98,33.99,32800.0,29.4467,29.4641,29.4467,29.4554,32800.0
2015-03-12 11:45:00,33.99,34.0,33.99,34.0,22800.0,29.4554,29.4641,29.4554,29.4641,22800.0
2015-03-12 11:50:00,34.0,34.04,33.99,34.01,123200.0,29.4641,29.4987,29.4554,29.4727,123200.0
2015-03-12 11:55:00,34.01,34.03,34.0,34.02,24600.0,29.4727,29.4901,29.4641,29.4814,24600.0
2015-03-12 12:00:00,34.02,34.04,34.01,34.03,23200.0,29.4814,29.4987,29.4727,29.4901,23200.0
2015-03-12 12:05:00,34.04,34.05,34.03,34.04,23600.0,29.4987,29.5074,29.4901,29.4987,23600.0
2015-03-12 12:10:00,34.03,34.05,34.03,34.04,13600.0,29.4901,29.5074,29.4901,29.4987,13600.0
2015-03-12 12:15:00,34.04,34.07,34.04,34.06,24800.0,29.4987,29.5247,29.4987,29.5161,24800.0
2015-03-12 12:20:00,34.07,34.07,34.05,34.05,28600.0,29.5247,29.5247,29.5074,29.5074,28600.0
2015-03-12 12:25:00,34.05,34.07,34.04,34.07,20200.0,29.5074,29.5247,29.4987,29.5247,20200.0
2015-03-12 12:30:00,34.07,34.09,34.06,34.09,15200.0,29.5247,29.5421,29.5161,29.5421,15200.0
2015-03-12 12:35:00,34.08,34.08,34.06,34.07,15000.0,29.5334,29.5334,29.5161,29.5247,15000.0
2015-03-12 12:40:00,34.07,34.07,34.04,34.05,24400.0,29.5247,29.5247,29.4987,29.5074,24400.0
2015-03-12 12:45:00,34.04,34.07,34.04,34.07,11200.0,29.4987,29.5247,29.4987,29.5247,11200.0
2015-03-12 12:50:00,34.07,34.09,34.07,34.09,13200.0,29.5247,29.5421,29.5247,29.5421,13200.0
2015-03-12 12:55:00,34.09,34.09,34.07,34.07,23800.0,29.5421,29.5421,29.5247,29.5247,23800.0
2015-03-12 13:00:00,34.07,34.09,34.07,34.09,13400.0,29.5247,29.5421,29.5247,29.5421,13400.0
2015-03-12 13:05:00,34.09,34.12,34.09,34.12,17400.0,29.5421,29.5681,29.5421,29.5681,17400.0
2015-03-12 13:10:00,34.12,34.13,34.1,34.11,20000.0,29.5681,29.5767,29.5507,29.5594,20000.0
2015-03-12 13:15:00,34.1,34.13,34.1,34.12,22800.0,29.5507,29.5767,29.5507,29.5681,22800.0
2015-03-12 13:20:00,34.11,34.11,34.07,34.07,14800.0,29.5594,29.5594,29.5247,29.5247,14800.0
2015-03-12 13:25:00,34.08,34.09,34.05,34.05,21000.0,29.5334,29.5421,29.5074,29.5074,21000.0
2015-03-12 13:30:00,34.05,34.06,34.03,34.04,19400.0,29.5074,29.5161,29.4901,29.4987,19400.0
2015-03-12 13:35:00,34.05,34.1,34.05,34.06,16400.0,29.5074,29.5507,29.5074,29.5161,16400.0
2015-03-12 13:40:00,34.06,34.07,34.03,34.05,39200.0,29.5161,29.5247,29.4901,29.5074,39200.0
2015-03-12 13:45:00,34.04,34.07,34.04,34.05,22200.0,29.4987,29.5247,29.4987,29.5074,22200.0
2015-03-12 13:50:00,34.05,34.09,34.05,34.09,25000.0,29.5074,29.5421,29.5074,29.5421,25000.0
2015-03-12 13:55:00,34.09,34.12,34.09,34.1,24000.0,29.5421,29.5681,29.5421,29.5507,24000.0
2015-03-12 14:00:00,34.1,34.11,34.07,34.11,31000.0,29.5507,29.5594,29.5247,29.5594,31000.0
2015-03-12 14:05:00,34.11,34.17,34.1,34.17,76200.0,29.5594,29.6114,29.5507,29.6114,76200.0
2015-03-12 14:10:00,34.17,34.19,34.15,34.18,55800.0,29.6114,29.6287,29.594,29.62,55800.0
2015-03-12 14:15:00,34.18,34.2,34.18,34.19,43400.0,29.62,29.6374,29.62,29.6287,43400.0
2015-03-12 14:20:00,34.18,34.19,34.16,34.17,34400.0,29.62,29.6287,29.6027,29.6114,34400.0
2015-03-12 14:25:00,34.17,34.2,34.17,34.19,62400.0,29.6114,29.6374,29.6114,29.6287,62400.0
2015-03-12 14:30:00,34.19,34.2,34.17,34.17,44200.0,29.6287,29.6374,29.6114,29.6114,44200.0
2015-03-12 14:35:00,34.17,34.2,34.17,34.18,66000.0,29.6114,29.6374,29.6114,29.62,66000.0
2015-03-12 14:40:00,34.18,34.2,34.16,34.2,37200.0,29.62,29.6374,29.6027,29.6374,37200.0
2015-03-12 14:45:00,34.2,34.22,34.2,34.2,76800.0,29.6374,29.6547,29.6374,29.6374,76800.0
2015-03-12 14:50:00,34.2,34.22,34.2,34.22,46200.0,29.6374,29.6547,29.6374,29.6547,46200.0
2015-03-12 14:55:00,34.22,34.23,34.2,34.21,41400.0,29.6547,29.6634,29.6374,29.646,41400.0
2015-03-12 15:00:00,34.21,34.27,34.21,34.26,76000.0,29.646,29.698,29.646,29.6894,76000.0
2015-03-12 15:05:00,34.27,34.29,34.26,34.26,46800.0,29.698,29.7154,29.6894,29.6894,46800.0
2015-03-12 15:10:00,34.26,34.27,34.24,34.26,293800.0,29.6894,29.698,29.672,29.6894,293800.0
2015-03-12 15:15:00,34.26,34.27,34.26,34.27,61400.0,29.6894,29.698,29.6894,29.698,61400.0
2015-03-12 15:20:00,34.27,34.27,34.26,34.27,106400.0,29.698,29.698,29.6894,29.698,106400.0
2015-03-12 15:25:00,34.27,34.29,34.27,34.29,56200.0,29.698,29.7154,29.698,29.7154,56200.0
2015-03-12 15:30:00,34.28,34.3,34.27,34.28,98600.0,29.7067,29.724,29.698,29.7067,98600.0
2015-03-12 15:35:00,34.28,34.32,34.27,34.32,95200.0,29.7067,29.7414,29.698,29.7414,95200.0
2015-03-12 15:40:00,34.32,34.35,34.32,34.35,138600.0,29.7414,29.7674,29.7414,29.7674,138600.0
2015-03-12 15:45:00,34.35,34.38,34.35,34.37,193400.0,29.7674,29.7934,29.7674,29.7847,193400.0
2015-03-12 15:50:00,34.37,34.38,34.36,34.36,245200.0,29.7847,29.7934,29.776,29.776,245200.0
2015-03-12 15:55:00,34.36,34.38,34.35,34.35,300800.0,29.776,29.7934,29.7674,29.7674,300800.0
2015-03-13 09:30:00,34.32,34.32,34.2,34.26,135200.0,29.7414,29.7414,29.6374,29.6894,135200.0
2015-03-13 09:35:00,34.26,34.27,34.17,34.22,162600.0,29.6894,29.698,29.6114,29.6547,162600.0
2015-03-13 09:40:00,34.22,34.27,34.2,34.24,43400.0,29.6547,29.698,29.6374,29.672,43400.0
2015-03-13 09:45:00,34.26,34.32,34.24,34.28,23600.0,29.6894,29.7414,29.672,29.7067,23600.0
2015-03-13 09:50:00,34.27,34.27,34.16,34.16,41000.0,29.698,29.698,29.6027,29.6027,41000.0
2015-03-13 09:55:00,34.16,34.17,34.12,34.13,67000.0,29.6027,29.6114,29.5681,29.5767,67000.0
2015-03-13 10:00:00,34.12,34.17,34.08,34.09,24000.0,29.5681,29.6114,29.5334,29.5421,24000.0
2015-03-13 10:05:00,34.09,34.12,34.06,34.1,23400.0,29.5421,29.5681,29.5161,29.5507,23400.0
2015-03-13 10:10:00,34.11,34.13,34.08,34.13,26200.0,29.5594,29.5767,29.5334,29.5767,26200.0
2015-03-13 10:15:00,34.13,34.16,34.1,34.16,30200.0,29.5767,29.6027,29.5507,29.6027,30200.0
2015-03-13 10:20:00,34.16,34.19,34.13,34.16,95000.0,29.6027,29.6287,29.5767,29.6027,95000.0
2015-03-13 10:25:00,34.16,34.18,34.12,34.12,45400.0,29.6027,29.62,29.5681,29.5681,45400.0
2015-03-13 10:30:00,34.16,34.16,34.1,34.14,26000.0,29.6027,29.6027,29.5507,29.5854,26000.0
2015-03-13 10:35:00,34.14,34.18,34.13,34.16,16800.0,29.5854,29.62,29.5767,29.6027,16800.0
2015-03-13 10:40:00,34.16,34.17,34.1,34.1,21000.0,29.6027,29.6114,29.5507,29.5507,21000.0
2015-03-13 10:45:00,34.1,34.11,34.07,34.08,24400.0,29.5507,29.5594,29.5247,29.5334,24400.0
2015-03-13 10:50:00,34.08,34.08,33.97,33.98,42000.0,29.5334,29.5334,29.4381,29.4467,42000.0
2015-03-13 10:55:00,33.98,33.99,33.94,33.95,30400.0,29.4467,29.4554,29.4121,29.4207,30400.0
2015-03-13 11:00:00,33.94,33.96,33.91,33.93,29600.0,29.4121,29.4294,29.3861,29.4034,29600.0
2015-03-13 11:05:00,33.93,33.94,33.9,33.93,32400.0,29.4034,29.4121,29.3774,29.4034,32400.0
2015-03-13 11:10:00,33.94,34.01,33.94,33.99,19800.0,29.4121,29.4727,29.4121,29.4554,19800.0
2015-03-13 11:15:00,33.99,33.99,33.93,33.95,69800.0,29.4554,29.4554,29.4034,29.4207,69800.0
2015-03-13 11:20:00,33.94,33.94,33.9,33.9,29200.0,29.4121,29.4121,29.3774,29.3774,29200.0
2015-03-13 11:25:00,33.91,33.92,33.87,33.88,36000.0,29.3861,29.3947,29.3514,29.3601,36000.0
2015-03-13 11:30:00,33.88,33.9,33.84,33.85,16000.0,29.3601,29.3774,29.3254,29.3341,16000.0
2015-03-13 11:35:00,33.86,33.9,33.85,33.9,20800.0,29.3427,29.3774,29.3341,29.3774,20800.0
2015-03-13 11:40:00,33.9,33.9,33.88,33.88,20000.0,29.3774,29.3774,29.3601,29.3601,20000.0
2015-03-13 11:45:00,33.88,33.88,33.83,33.85,40600.0,29.3601,29.3601,29.3167,29.3341,40600.0
2015-03-13 11:50:00,33.85,33.87,33.83,33.85,55000.0,29.3341,29.3514,29.3167,29.3341,55000.0
2015-03-13 11:55:00,33.85,33.86,33.82,33.86,36000.0,29.3341,29.3427,29.3081,29.3427,36000.0
2015-03-13 12:00:00,33.86,33.87,33.8,33.8,50400.0,29.3427,29.3514,29.2907,29.2907,50400.0
2015-03-13 12:05:00,33.8,33.81,33.79,33.8,70000.0,29.2907,29.2994,29.2821,29.2907,70000.0
2015-03-13 12:10:00,33.8,33.8,33.77,33.78,31400.0,29.2907,29.2907,29.2647,29.2734,31400.0
2015-03-13 12:15:00,33.79,33.79,33.74,33.74,31600.0,29.2821,29.2821,29.2387,29.2387,31600.0
2015-03-13 12:20:00,33.74,33.77,33.74,33.76,48600.0,29.2387,29.2647,29.2387,29.2561,48600.0
2015-03-13 12:25:00,33.76,33.77,33.75,33.77,42000.0,29.2561,29.2647,29.2474,29.2647,42000.0
2015-03-13 12:30:00,33.77,33.82,33.77,33.82,24800.0,29.2647,29.3081,29.2647,29.3081,24800.0
2015-03-13 12:35:00,33.82,33.86,33.82,33.85,49200.0,29.3081,29.3427,29.3081,29.3341,49200.0
2015-03-13 12:40:00,33.85,33.87,33.84,33.87,35000.0,29.3341,29.3514,29.3254,29.3514,35000.0
2015-03-13 12:45:00,33.87,33.87,33.84,33.85,38600.0,29.3514,29.3514,29.3254,29.3341,38600.0
2015-03-13 12:50:00,33.85,33.85,33.83,33.85,35400.0,29.3341,29.3341,29.3167,29.3341,35400.0
2015-03-13 12:55:00,33.85,33.88,33.85,33.88,48600.0,29.3341,29.3601,29.3341,29.3601,48600.0
2015-03-13 13:00:00,33.87,33.88,33.83,33.83,25400.0,29.3514,29.3601,29.3167,29.3167,25400.0
2015-03-13 13:05:00,33.85,33.86,33.84,33.85,21600.0,29.3341,29.3427,29.3254,29.3341,21600.0
2015-03-13 13:10:00,33.86,33.88,33.85,33.88,27800.0,29.3427,29.3601,29.3341,29.3601,27800.0
2015-03-13 13:15:00,33.88,33.88,33.8,33.83,100400.0,29.3601,29.3601,29.2907,29.3167,100400.0
2015-03-13 13:20:00,33.82,33.83,33.79,33.83,18800.0,29.3081,29.3167,29.2821,29.3167,18800.0
2015-03-13 13:25:00,33.83,33.84,33.8,33.8,27400.0,29.3167,29.3254,29.2907,29.2907,27400.0
2015-03-13 13:30:00,33.81,33.84,33.8,33.83,26600.0,29.2994,29.3254,29.2907,29.3167,26600.0
2015-03-13 13:35:00,33.83,33.85,33.83,33.85,20400.0,29.3167,29.3341,29.3167,29.3341,20400.0
2015-03-13 13:40:00,33.85,33.88,33.85,33.88,32400.0,29.3341,29.3601,29.3341,29.3601,32400.0
2015-03-13 13:45:00,33.87,33.89,33.86,33.88,20200.0,29.3514,29.3687,29.3427,29.3601,20200.0
2015-03-13 13:50:00,33.89,33.9,33.87,33.87,24600.0,29.3687,29.3774,29.3514,29.3514,24600.0
2015-03-13 13:55:00,33.88,33.88,33.83,33.84,34000.0,29.3601,29.3601,29.3167,29.3254,34000.0
2015-03-13 14:00:00,33.85,33.85,33.81,33.84,36400.0,29.3341,29.3341,29.2994,29.3254,36400.0
2015-03-13 14:05:00,33.84,33.88,33.83,33.84,62400.0,29.3254,29.3601,29.3167,29.3254,62400.0
2015-03-13 14:10:00,33.84,33.84,33.81,33.83,44000.0,29.3254,29.3254,29.2994,29.3167,44000.0
2015-03-13 14:15:00,33.83,33.85,33.83,33.83,28600.0,29.3167,29.3341,29.3167,29.3167,28600.0
2015-03-13 14:20:00,33.83,33.84,33.81,33.84,43400.0,29.3167,29.3254,29.2994,29.3254,43400.0
2015-03-13 14:25:00,33.85,33.88,33.84,33.88,26200.0,29.3341,29.3601,29.3254,29.3601,26200.0
2015-03-13 14:30:00,33.88,33.89,33.87,33.88,19400.0,29.3601,29.3687,29.3514,29.3601,19400.0
2015-03-13 14:35:00,33.88,33.88,33.84,33.85,44400.0,29.3601,29.3601,29.3254,29.3341,44400.0
2015-03-13 14:40:00,33.84,33.85,33.78,33.8,25000.0,29.3254,29.3341,29.2734,29.2907,25000.0
2015-03-13 14:45:00,33.8,33.86,33.8,33.85,83600.0,29.2907,29.3427,29.2907,29.3341,83600.0
2015-03-13 14:50:00,33.86,33.88,33.85,33.85,44000.0,29.3427,29.3601,29.3341,29.3341,44000.0
2015-03-13 14:55:00,33.85,33.9,33.84,33.9,60400.0,29.3341,29.3774,29.3254,29.3774,60400.0
2015-03-13 15:00:00,33.9,33.91,33.87,33.88,43800.0,29.3774,29.3861,29.3514,29.3601,43800.0
2015-03-13 15:05:00,33.88,33.91,33.88,33.88,90400.0,29.3601,29.3861,29.3601,29.3601,90400.0
2015-03-13 15:10:00,33.88,33.91,33.88,33.89,35200.0,29.3601,29.3861,29.3601,29.3687,35200.0
2015-03-13 15:15:00,33.9,33.93,33.9,33.91,45800.0,29.3774,29.4034,29.3774,29.3861,45800.0
2015-03-13 15:20:00,33.91,33.91,33.88,33.91,51000.0,29.3861,29.3861,29.3601,29.3861,51000.0
2015-03-13 15:25:00,33.92,33.95,33.9,33.95,40600.0,29.3947,29.4207,29.3774,29.4207,40600.0
2015-03-13 15:30:00,33.95,33.96,33.89,33.89,48800.0,29.4207,29.4294,29.3687,29.3687,48800.0
2015-03-13 15:35:00,33.9,33.93,33.9,33.93,64800.0,29.3774,29.4034,29.3774,29.4034,64800.0
2015-03-13 15:40:00,33.93,33.98,33.91,33.92,79000.0,29.4034,29.4467,29.3861,29.3947,79000.0
2015-03-13 15:45:00,33.91,33.92,33.9,33.91,114400.0,29.3861,29.3947,29.3774,29.3861,114400.0
2015-03-13 15:50:00,33.91,33.98,33.9,33.98,158400.0,29.3861,29.4467,29.3774,29.4467,158400.0
2015-03-13 15:55:00,33.98,34.02,33.98,34.0,454000.0,29.4467,29.4814,29.4467,29.4641,454000.0
2015-03-16 09:30:00,34.03,34.19,34.03,34.13,211800.0,29.4901,29.6287,29.4901,29.5767,211800.0
2015-03-16 09:35:00,34.13,34.32,34.13,34.3,79800.0,29.5767,29.7414,29.5767,29.724,79800.0
2015-03-16 09:40:00,34.33,34.35,34.3,34.34,48400.0,29.75,29.7674,29.724,29.7587,48400.0
2015-03-16 09:45:00,34.34,34.34,34.28,34.32,38800.0,29.7587,29.7587,29.7067,29.7414,38800.0
2015-03-16 09:50:00,34.31,34.45,34.31,34.42,75600.0,29.7327,29.854,29.7327,29.828,75600.0
2015-03-16 09:55:00,34.41,34.42,34.37,34.37,47400.0,29.8194,29.828,29.7847,29.7847,47400.0
2015-03-16 10:00:00,34.37,34.38,34.34,34.35,45600.0,29.7847,29.7934,29.7587,29.7674,45600.0
2015-03-16 10:05:00,34.35,34.38,34.33,34.33,47200.0,29.7674,29.7934,29.75,29.75,47200.0
2015-03-16 10:10:00,34.33,34.4,34.32,34.38,54600.0,29.75,29.8107,29.7414,29.7934,54600.0
2015-03-16 10:15:00,34.38,34.41,34.37,34.41,41000.0,29.7934,29.8194,29.7847,29.8194,41000.0
2015-03-16 10:20:00,34.41,34.47,34.4,34.43,57600.0,29.8194,29.8714,29.8107,29.8367,57600.0
2015-03-16 10:25:00,34.43,34.43,34.39,34.4,36400.0,29.8367,29.8367,29.802,29.8107,36400.0
2015-03-16 10:30:00,34.4,34.43,34.39,34.42,29200.0,29.8107,29.8367,29.802,29.828,29200.0
2015-03-16 10:35:00,34.41,34.41,34.37,34.37,41800.0,29.8194,29.8194,29.7847,29.7847,41800.0
2015-03-16 10:40:00,34.37,34.38,34.36,34.37,28800.0,29.7847,29.7934,29.776,29.7847,28800.0
2015-03-16 10:45:00,34.37,34.38,34.35,34.38,42400.0,29.7847,29.7934,29.7674,29.7934,42400.0
2015-03-16 10:50:00,34.38,34.41,34.37,34.38,53200.0,29.7934,29.8194,29.7847,29.7934,53200.0
2015-03-16 10:55:00,34.38,34.39,34.35,34.36,40600.0,29.7934,29.802,29.7674,29.776,40600.0
2015-03-16 11:00:00,34.36,34.41,34.35,34.38,44400.0,29.776,29.8194,29.7674,29.7934,44400.0
2015-03-16 11:05:00,34.38,34.43,34.38,34.41,25400.0,29.7934,29.8367,29.7934,29.8194,25400.0
2015-03-16 11:10:00,34.41,34.42,34.39,34.4,29800.0,29.8194,29.828,29.802,29.8107,29800.0
2015-03-16 11:15:00,34.4,34.41,34.39,34.39,32000.0,29.8107,29.8194,29.802,29.802,32000.0
2015-03-16 11:20:00,34.39,34.43,34.39,34.43,32000.0,29.802,29.8367,29.802,29.8367,32000.0
2015-03-16 11:25:00,34.43,34.44,34.39,34.4,38000.0,29.8367,29.8454,29.802,29.8107,38000.0
2015-03-16 11:30:00,34.41,34.43,34.4,34.4,36000.0,29.8194,29.8367,29.8107,29.8107,36000.0
2015-03-16 11:35:00,34.4,34.4,34.36,34.36,34600.0,29.8107,29.8107,29.776,29.776,34600.0
2015-03-16 11:40:00,34.36,34.37,34.34,34.35,33400.0,29.776,29.7847,29.7587,29.7674,33400.0
2015-03-16 11:45:00,34.35,34.37,34.35,34.36,30200.0,29.7674,29.7847,29.7674,29.776,30200.0
2015-03-16 11:50:00,34.35,34.38,34.35,34.36,46000.0,29.7674,29.7934,29.7674,29.776,46000.0
2015-03-16 11:55:00,34.35,34.4,34.35,34.38,33200.0,29.7674,29.8107,29.7674,29.7934,33200.0
2015-03-16 12:00:00,34.38,34.4,34.37,34.37,13800.0,29.7934,29.8107,29.7847,29.7847,13800.0
2015-03-16 12:05:00,34.38,34.38,34.34,34.35,23000.0,29.7934,29.7934,29.7587,29.7674,23000.0
2015-03-16 12:10:00,34.35,34.37,34.33,34.35,148000.0,29.7674,29.7847,29.75,29.7674,148000.0
2015-03-16 12:15:00,34.35,34.35,34.32,34.32,15400.0,29.7674,29.7674,29.7414,29.7414,15400.0
2015-03-16 12:20:00,34.31,34.32,34.28,34.29,17400.0,29.7327,29.7414,29.7067,29.7154,17400.0
2015-03-16 12:25:00,34.29,34.32,34.27,34.3,25400.0,29.7154,29.7414,29.698,29.724,25400.0
2015-03-16 12:30:00,34.29,34.3,34.27,34.27,36800.0,29.7154,29.724,29.698,29.698,36800.0
2015-03-16 12:35:00,34.27,34.29,34.26,34.28,47200.0,29.698,29.7154,29.6894,29.7067,47200.0
2015-03-16 12:40:00,34.29,34.29,34.27,34.27,28200.0,29.7154,29.7154,29.698,29.698,28200.0
2015-03-16 12:45:00,34.27,34.29,34.27,34.27,20800.0,29.698,29.7154,29.698,29.698,20800.0
2015-03-16 12:50:00,34.28,34.31,34.27,34.3,24400.0,29.7067,29.7327,29.698,29.724,24400.0
2015-03-16 12:55:00,34.3,34.31,34.27,34.27,11000.0,29.724,29.7327,29.698,29.698,11000.0
2015-03-16 13:00:00,34.27,34.3,34.27,34.27,45200.0,29.698,29.724,29.698,29.698,45200.0
2015-03-16 13:05:00,34.27,34.3,34.27,34.3,44000.0,29.698,29.724,29.698,29.724,44000.0
2015-03-16 13:10:00,34.3,34.3,34.27,34.29,30800.0,29.724,29.724,29.698,29.7154,30800.0
2015-03-16 13:15:00,34.28,34.29,34.27,34.29,37600.0,29.7067,29.7154,29.698,29.7154,37600.0
2015-03-16 13:20:00,34.29,34.29,34.27,34.27,50400.0,29.7154,29.7154,29.698,29.698,50400.0
2015-03-16 13:25:00,34.28,34.28,34.26,34.26,41800.0,29.7067,29.7067,29.6894,29.6894,41800.0
2015-03-16 13:30:00,34.26,34.26,34.23,34.23,44600.0,29.6894,29.6894,29.6634,29.6634,44600.0
2015-03-16 13:35:00,34.23,34.24,34.22,34.23,75200.0,29.6634,29.672,29.6547,29.6634,75200.0
2015-03-16 13:40:00,34.23,34.24,34.22,34.24,41400.0,29.6634,29.672,29.6547,29.672,41400.0
2015-03-16 13:45:00,34.24,34.26,34.24,34.26,23400.0,29.672,29.6894,29.672,29.6894,23400.0
2015-03-16 13:50:00,34.26,34.27,34.24,34.25,47000.0,29.6894,29.698,29.672,29.6807,47000.0
2015-03-16 13:55:00,34.25,34.26,34.24,34.26,27000.0,29.6807,29.6894,29.672,29.6894,27000.0
2015-03-16 14:00:00,34.26,34.26,34.24,34.25,52000.0,29.6894,29.6894,29.672,29.6807,52000.0
2015-03-16 14:05:00,34.25,34.26,34.24,34.25,51200.0,29.6807,29.6894,29.672,29.6807,51200.0
2015-03-16 14:10:00,34.25,34.25,34.21,34.21,26800.0,29.6807,29.6807,29.646,29.646,26800.0
2015-03-16 14:15:00,34.21,34.22,34.18,34.2,35800.0,29.646,29.6547,29.62,29.6374,35800.0
2015-03-16 14:20:00,34.21,34.25,34.21,34.24,50800.0,29.646,29.6807,29.646,29.672,50800.0
2015-03-16 14:25:00,34.24,34.24,34.22,34.22,70600.0,29.672,29.672,29.6547,29.6547,70600.0
2015-03-16 14:30:00,34.22,34.23,34.2,34.21,28200.0,29.6547,29.6634,29.6374,29.646,28200.0
2015-03-16 14:35:00,34.21,34.23,34.21,34.23,40200.0,29.646,29.6634,29.646,29.6634,40200.0
2015-03-16 14:40:00,34.23,34.23,34.22,34.22,75400.0,29.6634,29.6634,29.6547,29.6547,75400.0
2015-03-16 14:45:00,34.23,34.23,34.21,34.23,57200.0,29.6634,29.6634,29.646,29.6634,57200.0
2015-03-16 14:50:00,34.23,34.23,34.21,34.22,17000.0,29.6634,29.6634,29.646,29.6547,17000.0
2015-03-16 14:55:00,34.22,34.25,34.22,34.23,23600.0,29.6547,29.6807,29.6547,29.6634,23600.0
2015-03-16 15:00:00,34.23,34.26,34.23,34.26,75800.0,29.6634,29.6894,29.6634,29.6894,75800.0
2015-03-16 15:05:00,34.26,34.28,34.25,34.26,40200.0,29.6894,29.7067,29.6807,29.6894,40200.0
2015-03-16 15:10:00,34.26,34.29,34.25,34.29,139000.0,29.6894,29.7154,29.6807,29.7154,139000.0
2015-03-16 15:15:00,34.29,34.31,34.27,34.3,136800.0,29.7154,29.7327,29.698,29.724,136800.0
2015-03-16 15:20:00,34.3,34.31,34.29,34.3,60200.0,29.724,29.7327,29.7154,29.724,60200.0
2015-03-16 15:25:00,34.3,34.32,34.3,34.32,156200.0,29.724,29.7414,29.724,29.7414,156200.0
2015-03-16 15:30:00,34.32,34.32,34.3,34.31,70800.0,29.7414,29.7414,29.724,29.7327,70800.0
2015-03-16 15:35:00,34.31,34.31,34.29,34.31,120200.0,29.7327,29.7327,29.7154,29.7327,120200.0
2015-03-16 15:40:00,34.31,34.32,34.3,34.31,192800.0,29.7327,29.7414,29.724,29.7327,192800.0
2015-03-16 15:45:00,34.32,34.33,34.3,34.32,155400.0,29.7414,29.75,29.724,29.7414,155400.0
2015-03-16 15:50:00,34.32,34.34,34.3,34.3,125000.0,29.7414,29.7587,29.724,29.724,125000.0
2015-03-16 15:55:00,34.31,34.33,34.3,34.33,164200.0,29.7327,29.75,29.724,29.75,164200.0
2015-03-17 09:30:00,34.13,34.21,34.04,34.18,95400.0,29.5767,29.646,29.4987,29.62,95400.0
2015-03-17 09:35:00,34.18,34.2,34.09,34.09,39400.0,29.62,29.6374,29.5421,29.5421,39400.0
2015-03-17 09:40:00,34.09,34.24,34.09,34.24,24600.0,29.5421,29.672,29.5421,29.672,24600.0
2015-03-17 09:45:00,34.23,34.31,34.23,34.28,56400.0,29.6634,29.7327,29.6634,29.7067,56400.0
2015-03-17 09:50:00,34.27,34.3,34.26,34.27,34600.0,29.698,29.724,29.6894,29.698,34600.0
2015-03-17 09:55:00,34.27,34.3,34.26,34.29,32000.0,29.698,29.724,29.6894,29.7154,32000.0
2015-03-17 10:00:00,34.29,34.29,34.24,34.28,46400.0,29.7154,29.7154,29.672,29.7067,46400.0
2015-03-17 10:05:00,34.29,34.33,34.29,34.31,43000.0,29.7154,29.75,29.7154,29.7327,43000.0
2015-03-17 10:10:00,34.31,34.35,34.31,34.32,53600.0,29.7327,29.7674,29.7327,29.7414,53600.0
2015-03-17 10:15:00,34.33,34.36,34.31,34.35,73200.0,29.75,29.776,29.7327,29.7674,73200.0
2015-03-17 10:20:00,34.35,34.37,34.35,34.36,48800.0,29.7674,29.7847,29.7674,29.776,48800.0
2015-03-17 10:25:00,34.35,34.38,34.32,34.34,65800.0,29.7674,29.7934,29.7414,29.7587,65800.0
2015-03-17 10:30:00,34.34,34.41,34.34,34.4,89600.0,29.7587,29.8194,29.7587,29.8107,89600.0
2015-03-17 10:35:00,34.39,34.4,34.37,34.4,56600.0,29.802,29.8107,29.7847,29.8107,56600.0
2015-03-17 10:40:00,34.39,34.39,34.34,34.35,19000.0,29.802,29.802,29.7587,29.7674,19000.0
2015-03-17 10:45:00,34.34,34.36,34.34,34.34,21800.0,29.7587,29.776,29.7587,29.7587,21800.0
2015-03-17 10:50:00,34.34,34.35,34.29,34.32,50800.0,29.7587,29.7674,29.7154,29.7414,50800.0
2015-03-17 10:55:00,34.33,34.34,34.32,34.32,28400.0,29.75,29.7587,29.7414,29.7414,28400.0
2015-03-17 11:00:00,34.32,34.32,34.26,34.27,29000.0,29.7414,29.7414,29.6894,29.698,29000.0
2015-03-17 11:05:00,34.27,34.28,34.23,34.28,23000.0,29.698,29.7067,29.6634,29.7067,23000.0
2015-03-17 11:10:00,34.28,34.34,34.27,34.32,30000.0,29.7067,29.7587,29.698,29.7414,30000.0
2015-03-17 11:15:00,34.32,34.32,34.29,34.3,96200.0,29.7414,29.7414,29.7154,29.724,96200.0
2015-03-17 11:20:00,34.3,34.32,34.29,34.31,21200.0,29.724,29.7414,29.7154,29.7327,21200.0
2015-03-17 11:25:00,34.32,34.33,34.31,34.32,20600.0,29.7414,29.75,29.7327,29.7414,20600.0
2015-03-17 11:30:00,34.31,34.34,34.3,34.34,56800.0,29.7327,29.7587,29.724,29.7587,56800.0
2015-03-17 11:35:00,34.33,34.34,34.32,34.33,38600.0,29.75,29.7587,29.7414,29.75,38600.0
2015-03-17 11:40:00,34.32,34.33,34.3,34.31,21800.0,29.7414,29.75,29.724,29.7327,21800.0
2015-03-17 11:45:00,34.29,34.32,34.27,34.27,22400.0,29.7154,29.7414,29.698,29.698,22400.0
2015-03-17 11:50:00,34.27,34.3,34.24,34.25,16800.0,29.698,29.724,29.672,29.6807,16800.0
2015-03-17 11:55:00,34.26,34.27,34.24,34.27,12200.0,29.6894,29.698,29.672,29.698,12200.0
2015-03-17 12:00:00,34.27,34.27,34.24,34.24,45200.0,29.698,29.698,29.672,29.672,45200.0
2015-03-17 12:05:00,34.24,34.26,34.24,34.25,22000.0,29.672,29.6894,29.672,29.6807,22000.0
2015-03-17 12:10:00,34.25,34.25,34.24,34.24,15800.0,29.6807,29.6807,29.672,29.672,15800.0
2015-03-17 12:15:00,34.24,34.26,34.23,34.25,21800.0,29.672,29.6894,29.6634,29.6807,21800.0
2015-03-17 12:20:00,34.24,34.27,34.23,34.27,36000.0,29.672,29.698,29.6634,29.698,36000.0
2015-03-17 12:25:00,34.27,34.3,34.27,34.27,15200.0,29.698,29.724,29.698,29.698,15200.0
2015-03-17 12:30:00,34.28,34.28,34.26,34.27,19600.0,29.7067,29.7067,29.6894,29.698,19600.0
2015-03-17 12:35:00,34.26,34.27,34.26,34.27,20800.0,29.6894,29.698,29.6894,29.698,20800.0
2015-03-17 12:40:00,34.27,34.27,34.24,34.25,18600.0,29.698,29.698,29.672,29.6807,18600.0
2015-03-17 12:45:00,34.26,34.27,34.24,34.27,25000.0,29.6894,29.698,29.672,29.698,25000.0
2015-03-17 12:50:00,34.27,34.27,34.24,34.25,102200.0,29.698,29.698,29.672,29.6807,102200.0
2015-03-17 12:55:00,34.25,34.27,34.25,34.26,29600.0,29.6807,29.698,29.6807,29.6894,29600.0
2015-03-17 13:00:00,34.26,34.26,34.23,34.24,35000.0,29.6894,29.6894,29.6634,29.672,35000.0
2015-03-17 13:05:00,34.23,34.23,34.19,34.2,46400.0,29.6634,29.6634,29.6287,29.6374,46400.0
2015-03-17 13:10:00,34.2,34.22,34.19,34.22,25800.0,29.6374,29.6547,29.6287,29.6547,25800.0
2015-03-17 13:15:00,34.22,34.24,34.21,34.24,33200.0,29.6547,29.672,29.646,29.672,33200.0
2015-03-17 13:20:00,34.24,34.25,34.24,34.24,28400.0,29.672,29.6807,29.672,29.672,28400.0
2015-03-17 13:25:00,34.24,34.26,34.23,34.24,36000.0,29.672,29.6894,29.6634,29.672,36000.0
2015-03-17 13:30:00,34.24,34.26,34.23,34.25,53000.0,29.672,29.6894,29.6634,29.6807,53000.0
2015-03-17 13:35:00,34.26,34.27,34.24,34.26,23400.0,29.6894,29.698,29.672,29.6894,23400.0
2015-03-17 13:40:00,34.26,34.29,34.25,34.29,15600.0,29.6894,29.7154,29.6807,29.7154,15600.0
2015-03-17 13:45:00,34.29,34.29,34.27,34.28,25600.0,29.7154,29.7154,29.698,29.7067,25600.0
2015-03-17 13:50:00,34.29,34.3,34.27,34.27,25400.0,29.7154,29.724,29.698,29.698,25400.0
2015-03-17 13:55:00,34.27,34.29,34.25,34.28,48200.0,29.698,29.7154,29.6807,29.7067,48200.0
2015-03-17 14:00:00,34.27,34.3,34.27,34.27,33200.0,29.698,29.724,29.698,29.698,33200.0
2015-03-17 14:05:00,34.27,34.29,34.27,34.27,50400.0,29.698,29.7154,29.698,29.698,50400.0
2015-03-17 14:10:00,34.27,34.27,34.23,34.23,32400.0,29.698,29.698,29.6634,29.6634,32400.0
2015-03-17 14:15:00,34.23,34.24,34.2,34.21,28400.0,29.6634,29.672,29.6374,29.646,28400.0
2015-03-17 14:20:00,34.21,34.21,34.19,34.2,45400.0,29.646,29.646,29.6287,29.6374,45400.0
2015-03-17 14:25:00,34.2,34.23,34.2,34.2,36000.0,29.6374,29.6634,29.6374,29.6374,36000.0
2015-03-17 14:30:00,34.21,34.23,34.2,34.21,59800.0,29.646,29.6634,29.6374,29.646,59800.0
2015-03-17 14:35:00,34.21,34.22,34.2,34.2,32000.0,29.646,29.6547,29.6374,29.6374,32000.0
2015-03-17 14:40:00,34.2,34.22,34.19,34.21,26600.0,29.6374,29.6547,29.6287,29.646,26600.0
2015-03-17 14:45:00,34.21,34.21,34.18,34.19,80000.0,29.646,29.646,29.62,29.6287,80000.0
2015-03-17 14:50:00,34.19,34.19,34.16,34.16,107800.0,29.6287,29.6287,29.6027,29.6027,107800.0
2015-03-17 14:55:00,34.16,34.17,34.16,34.16,123000.0,29.6027,29.6114,29.6027,29.6027,123000.0
2015-03-17 15:00:00,34.17,34.17,34.16,34.17,90000.0,29.6114,29.6114,29.6027,29.6114,90000.0
2015-03-17 15:05:00,34.17,34.18,34.16,34.17,128400.0,29.6114,29.62,29.6027,29.6114,128400.0
2015-03-17 15:10:00,34.17,34.19,34.16,34.18,96800.0,29.6114,29.6287,29.6027,29.62,96800.0
2015-03-17 15:15:00,34.19,34.19,34.16,34.18,79800.0,29.6287,29.6287,29.6027,29.62,79800.0
2015-03-17 15:20:00,34.18,34.2,34.18,34.19,51600.0,29.62,29.6374,29.62,29.6287,51600.0
2015-03-17 15:25:00,34.2,34.21,34.19,34.2,104400.0,29.6374,29.646,29.6287,29.6374,104400.0
2015-03-17 15:30:00,34.2,34.21,34.2,34.21,78800.0,29.6374,29.646,29.6374,29.646,78800.0
2015-03-17 15:35:00,34.2,34.22,34.2,34.21,116400.0,29.6374,29.6547,29.6374,29.646,116400.0
2015-03-17 15:40:00,34.21,34.21,34.2,34.2,271600.0,29.646,29.646,29.6374,29.6374,271600.0
2015-03-17 15:45:00,34.2,34.2,34.18,34.2,100800.0,29.6374,29.6374,29.62,29.6374,100800.0
2015-03-17 15:50:00,34.2,34.21,34.18,34.19,184600.0,29.6374,29.646,29.62,29.6287,184600.0
2015-03-17 15:55:00,34.19,34.19,34.13,34.15,497000.0,29.6287,29.6287,29.5767,29.594,497000.0
2015-03-18 09:30:00,34.15,34.15,33.8,33.83,128200.0,29.594,29.594,29.2907,29.3167,128200.0
2015-03-18 09:35:00,33.83,33.96,33.73,33.9,80400.0,29.3167,29.4294,29.2301,29.3774,80400.0
2015-03-18 09:40:00,33.9,33.98,33.9,33.94,38200.0,29.3774,29.4467,29.3774,29.4121,38200.0
2015-03-18 09:45:00,33.94,33.95,33.88,33.93,30600.0,29.4121,29.4207,29.3601,29.4034,30600.0
2015-03-18 09:50:00,33.92,33.97,33.9,33.92,44600.0,29.3947,29.4381,29.3774,29.3947,44600.0
2015-03-18 09:55:00,33.91,33.91,33.81,33.85,44200.0,29.3861,29.3861,29.2994,29.3341,44200.0
2015-03-18 10:00:00,33.87,33.91,33.77,33.77,43800.0,29.3514,29.3861,29.2647,29.2647,43800.0
2015-03-18 10:05:00,33.77,33.8,33.71,33.72,83000.0,29.2647,29.2907,29.2127,29.2214,83000.0
2015-03-18 10:10:00,33.72,33.77,33.69,33.71,74800.0,29.2214,29.2647,29.1954,29.2127,74800.0
2015-03-18 10:15:00,33.71,33.73,33.68,33.69,65800.0,29.2127,29.2301,29.1868,29.1954,65800.0
2015-03-18 10:20:00,33.7,33.73,33.63,33.68,48200.0,29.2041,29.2301,29.1434,29.1868,48200.0
2015-03-18 10:25:00,33.68,33.68,33.63,33.64,68600.0,29.1868,29.1868,29.1434,29.1521,68600.0
2015-03-18 10:30:00,33.63,33.69,33.63,33.67,80800.0,29.1434,29.1954,29.1434,29.1781,80800.0
2015-03-18 10:35:00,33.67,33.67,33.6,33.6,63400.0,29.1781,29.1781,29.1174,29.1174,63400.0
2015-03-18 10:40:00,33.62,33.65,33.6,33.63,41000.0,29.1348,29.1608,29.1174,29.1434,41000.0
2015-03-18 10:45:00,33.63,33.63,33.58,33.6,44800.0,29.1434,29.1434,29.1001,29.1174,44800.0
2015-03-18 10:50:00,33.62,33.62,33.55,33.56,65000.0,29.1348,29.1348,29.0741,29.0828,65000.0
2015-03-18 10:55:00,33.57,33.57,33.54,33.54,77200.0,29.0914,29.0914,29.0654,29.0654,77200.0
2015-03-18 11:00:00,33.54,33.58,33.52,33.52,81400.0,29.0654,29.1001,29.0481,29.0481,81400.0
2015-03-18 11:05:00,33.52,33.55,33.5,33.53,66800.0,29.0481,29.0741,29.0308,29.0568,66800.0
2015-03-18 11:10:00,33.54,33.56,33.5,33.51,101800.0,29.0654,29.0828,29.0308,29.0394,101800.0
2015-03-18 11:15:00,33.51,33.51,33.48,33.49,121400.0,29.0394,29.0394,29.0134,29.0221,121400.0
2015-03-18 11:20:00,33.49,33.5,33.48,33.49,48400.0,29.0221,29.0308,29.0134,29.0221,48400.0
2015-03-18 11:25:00,33.49,33.55,33.49,33.55,80800.0,29.0221,29.0741,29.0221,29.0741,80800.0
2015-03-18 11:30:00,33.55,33.56,33.54,33.55,41000.0,29.0741,29.0828,29.0654,29.0741,41000.0
2015-03-18 11:35:00,33.55,33.56,33.5,33.51,38600.0,29.0741,29.0828,29.0308,29.0394,38600.0
2015-03-18 11:40:00,33.51,33.54,33.5,33.53,31400.0,29.0394,29.0654,29.0308,29.0568,31400.0
2015-03-18 11:45:00,33.53,33.54,33.43,33.44,70000.0,29.0568,29.0654,28.9701,28.9788,70000.0
2015-03-18 11:50:00,33.44,33.46,33.43,33.44,111800.0,28.9788,28.9961,28.9701,28.9788,111800.0
2015-03-18 11:55:00,33.43,33.45,33.41,33.43,43400.0,28.9701,28.9874,28.9528,28.9701,43400.0
2015-03-18 12:00:00,33.43,33.45,33.41,33.45,45200.0,28.9701,28.9874,28.9528,28.9874,45200.0
2015-03-18 12:05:00,33.45,33.45,33.41,33.42,57200.0,28.9874,28.9874,28.9528,28.9614,57200.0
2015-03-18 12:10:00,33.43,33.44,33.41,33.42,41600.0,28.9701,28.9788,28.9528,28.9614,41600.0
2015-03-18 12:15:00,33.42,33.43,33.4,33.4,43600.0,28.9614,28.9701,28.9441,28.9441,43600.0
2015-03-18 12:20:00,33.41,33.43,33.4,33.43,34200.0,28.9528,28.9701,28.9441,28.9701,34200.0
2015-03-18 12:25:00,33.43,33.45,33.42,33.43,29400.0,28.9701,28.9874,28.9614,28.9701,29400.0
2015-03-18 12:30:00,33.43,33.45,33.42,33.45,39400.0,28.9701,28.9874,28.9614,28.9874,39400.0
2015-03-18 12:35:00,33.46,33.49,33.45,33.46,39200.0,28.9961,29.0221,28.9874,28.9961,39200.0
2015-03-18 12:40:00,33.46,33.48,33.45,33.48,25600.0,28.9961,29.0134,28.9874,29.0134,25600.0
2015-03-18 12:45:00,33.48,33.48,33.46,33.47,49400.0,29.0134,29.0134,28.9961,29.0048,49400.0
2015-03-18 12:50:00,33.47,33.48,33.45,33.45,26200.0,29.0048,29.0134,28.9874,28.9874,26200.0
2015-03-18 12:55:00,33.45,33.45,33.38,33.39,43600.0,28.9874,28.9874,28.9268,28.9354,43600.0
2015-03-18 13:00:00,33.4,33.42,33.39,33.4,22800.0,28.9441,28.9614,28.9354,28.9441,22800.0
2015-03-18 13:05:00,33.4,33.43,33.38,33.41,45600.0,28.9441,28.9701,28.9268,28.9528,45600.0
2015-03-18 13:10:00,33.42,33.42,33.39,33.41,53200.0,28.9614,28.9614,28.9354,28.9528,53200.0
2015-03-18 13:15:00,33.42,33.42,33.38,33.39,29400.0,28.9614,28.9614,28.9268,28.9354,29400.0
2015-03-18 13:20:00,33.4,33.42,33.39,33.42,31600.0,28.9441,28.9614,28.9354,28.9614,31600.0
2015-03-18 13:25:00,33.42,33.44,33.42,33.43,35000.0,28.9614,28.9788,28.9614,28.9701,35000.0
2015-03-18 13:30:00,33.44,33.44,33.42,33.43,39000.0,28.9788,28.9788,28.9614,28.9701,39000.0
2015-03-18 13:35:00,33.43,33.43,33.37,33.38,84800.0,28.9701,28.9701,28.9181,28.9268,84800.0
2015-03-18 13:40:00,33.38,33.4,33.37,33.4,26400.0,28.9268,28.9441,28.9181,28.9441,26400.0
2015-03-18 13:45:00,33.4,33.4,33.36,33.37,59000.0,28.9441,28.9441,28.9094,28.9181,59000.0
2015-03-18 13:50:00,33.37,33.4,33.36,33.39,73400.0,28.9181,28.9441,28.9094,28.9354,73400.0
2015-03-18 13:55:00,33.39,33.45,33.38,33.44,41800.0,28.9354,28.9874,28.9268,28.9788,41800.0
2015-03-18 14:00:00,33.45,33.82,33.4,33.72,174200.0,28.9874,29.3081,28.9441,29.2214,174200.0
2015-03-18 14:05:00,33.72,33.87,33.7,33.79,136800.0,29.2214,29.3514,29.2041,29.2821,136800.0
2015-03-18 14:10:00,33.8,33.94,33.79,33.94,98600.0,29.2907,29.4121,29.2821,29.4121,98600.0
2015-03-18 14:15:00,33.94,33.99,33.91,33.95,108800.0,29.4121,29.4554,29.3861,29.4207,108800.0
2015-03-18 14:20:00,33.95,33.95,33.85,33.88,61400.0,29.4207,29.4207,29.3341,29.3601,61400.0
2015-03-18 14:25:00,33.88,33.92,33.85,33.91,103200.0,29.3601,29.3947,29.3341,29.3861,103200.0
2015-03-18 14:30:00,33.91,33.95,33.5,33.91,215400.0,29.3861,29.4207,29.0308,29.3861,215400.0
2015-03-18 14:35:00,33.92,33.98,33.91,33.95,91200.0,29.3947,29.4467,29.3861,29.4207,91200.0
2015-03-18 14:40:00,33.95,34.0,33.94,33.97,100600.0,29.4207,29.4641,29.4121,29.4381,100600.0
2015-03-18 14:45:00,33.97,34.01,33.92,33.94,117200.0,29.4381,29.4727,29.3947,29.4121,117200.0
2015-03-18 14:50:00,33.94,34.01,33.94,33.97,61800.0,29.4121,29.4727,29.4121,29.4381,61800.0
2015-03-18 14:55:00,33.99,34.01,33.92,33.95,78800.0,29.4554,29.4727,29.3947,29.4207,78800.0
2015-03-18 15:00:00,33.95,34.06,33.94,34.06,123000.0,29.4207,29.5161,29.4121,29.5161,123000.0
2015-03-18 15:05:00,34.06,34.08,34.03,34.07,68200.0,29.5161,29.5334,29.4901,29.5247,68200.0
2015-03-18 15:10:00,34.06,34.12,34.05,34.11,72600.0,29.5161,29.5681,29.5074,29.5594,72600.0
2015-03-18 15:15:00,34.1,34.16,34.09,34.12,93600.0,29.5507,29.6027,29.5421,29.5681,93600.0
2015-03-18 15:20:00,34.12,34.14,34.1,34.13,94200.0,29.5681,29.5854,29.5507,29.5767,94200.0
2015-03-18 15:25:00,34.13,34.13,34.08,34.08,70000.0,29.5767,29.5767,29.5334,29.5334,70000.0
2015-03-18 15:30:00,34.08,34.1,34.05,34.05,93200.0,29.5334,29.5507,29.5074,29.5074,93200.0
2015-03-18 15:35:00,34.06,34.1,34.04,34.06,146000.0,29.5161,29.5507,29.4987,29.5161,146000.0
2015-03-18 15:40:00,34.06,34.06,34.01,34.04,113800.0,29.5161,29.5161,29.4727,29.4987,113800.0
2015-03-18 15:45:00,34.04,34.04,33.96,33.98,167800.0,29.4987,29.4987,29.4294,29.4467,167800.0
2015-03-18 15:50:00,33.98,34.0,33.97,33.98,144600.0,29.4467,29.4641,29.4381,29.4467,144600.0
2015-03-18 15:55:00,33.98,33.99,33.96,33.98,306800.0,29.4467,29.4554,29.4294,29.4467,306800.0
2015-03-19 09:30:00,34.04,34.1,33.95,33.98,157400.0,29.4987,29.5507,29.4207,29.4467,157400.0
2015-03-19 09:35:00,33.99,34.01,33.92,33.95,44400.0,29.4554,29.4727,29.3947,29.4207,44400.0
2015-03-19 09:40:00,33.96,33.98,33.9,33.9,27000.0,29.4294,29.4467,29.3774,29.3774,27000.0
2015-03-19 09:45:00,33.9,33.95,33.9,33.91,29000.0,29.3774,29.4207,29.3774,29.3861,29000.0
2015-03-19 09:50:00,33.93,33.95,33.89,33.91,62800.0,29.4034,29.4207,29.3687,29.3861,62800.0
2015-03-19 09:55:00,33.91,34.06,33.9,34.05,45000.0,29.3861,29.5161,29.3774,29.5074,45000.0
2015-03-19 10:00:00,34.06,34.09,34.02,34.06,57800.0,29.5161,29.5421,29.4814,29.5161,57800.0
2015-03-19 10:05:00,34.07,34.07,34.03,34.07,34000.0,29.5247,29.5247,29.4901,29.5247,34000.0
2015-03-19 10:10:00,34.07,34.08,34.04,34.07,45400.0,29.5247,29.5334,29.4987,29.5247,45400.0
2015-03-19 10:15:00,34.07,34.08,34.05,34.07,114200.0,29.5247,29.5334,29.5074,29.5247,114200.0
2015-03-19 10:20:00,34.07,34.1,34.04,34.09,65400.0,29.5247,29.5507,29.4987,29.5421,65400.0
2015-03-19 10:25:00,34.09,34.09,34.04,34.05,30200.0,29.5421,29.5421,29.4987,29.5074,30200.0
2015-03-19 10:30:00,34.04,34.05,34.02,34.03,21600.0,29.4987,29.5074,29.4814,29.4901,21600.0
2015-03-19 10:35:00,34.04,34.04,34.01,34.01,38000.0,29.4987,29.4987,29.4727,29.4727,38000.0
2015-03-19 10:40:00,34.01,34.04,33.99,33.99,27200.0,29.4727,29.4987,29.4554,29.4554,27200.0
2015-03-19 10:45:00,33.99,34.02,33.96,33.96,44800.0,29.4554,29.4814,29.4294,29.4294,44800.0
2015-03-19 10:50:00,33.96,33.97,33.95,33.95,38000.0,29.4294,29.4381,29.4207,29.4207,38000.0
2015-03-19 10:55:00,33.95,33.97,33.94,33.96,40800.0,29.4207,29.4381,29.4121,29.4294,40800.0
2015-03-19 11:00:00,33.96,33.96,33.94,33.96,58200.0,29.4294,29.4294,29.4121,29.4294,58200.0
2015-03-19 11:05:00,33.95,33.98,33.95,33.96,70000.0,29.4207,29.4467,29.4207,29.4294,70000.0
2015-03-19 11:10:00,33.97,34.0,33.97,33.99,31800.0,29.4381,29.4641,29.4381,29.4554,31800.0
2015-03-19 11:15:00,33.99,33.99,33.97,33.98,34000.0,29.4554,29.4554,29.4381,29.4467,34000.0
2015-03-19 11:20:00,33.99,33.99,33.98,33.99,53600.0,29.4554,29.4554,29.4467,29.4554,53600.0
2015-03-19 11:25:00,33.99,33.99,33.96,33.97,48000.0,29.4554,29.4554,29.4294,29.4381,48000.0
2015-03-19 11:30:00,33.97,33.97,33.87,33.88,100200.0,29.4381,29.4381,29.3514,29.3601,100200.0
2015-03-19 11:35:00,33.88,33.91,33.87,33.9,55200.0,29.3601,29.3861,29.3514,29.3774,55200.0
2015-03-19 11:40:00,33.91,33.91,33.88,33.88,38200.0,29.3861,29.3861,29.3601,29.3601,38200.0
2015-03-19 11:45:00,33.88,33.91,33.88,33.9,36400.0,29.3601,29.3861,29.3601,29.3774,36400.0
2015-03-19 11:50:00,33.89,33.91,33.87,33.87,27400.0,29.3687,29.3861,29.3514,29.3514,27400.0
2015-03-19 11:55:00,33.88,33.92,33.87,33.91,27600.0,29.3601,29.3947,29.3514,29.3861,27600.0
2015-03-19 12:00:00,33.91,33.92,33.9,33.92,25200.0,29.3861,29.3947,29.3774,29.3947,25200.0
2015-03-19 12:05:00,33.93,33.97,33.93,33.97,26400.0,29.4034,29.4381,29.4034,29.4381,26400.0
2015-03-19 12:10:00,33.96,33.96,33.9,33.91,49200.0,29.4294,29.4294,29.3774,29.3861,49200.0
2015-03-19 12:15:00,33.92,33.93,33.9,33.91,27000.0,29.3947,29.4034,29.3774,29.3861,27000.0
2015-03-19 12:20:00,33.91,33.94,33.91,33.92,22600.0,29.3861,29.4121,29.3861,29.3947,22600.0
2015-03-19 12:25:00,33.92,33.94,33.9,33.92,25400.0,29.3947,29.4121,29.3774,29.3947,25400.0
2015-03-19 12:30:00,33.91,33.91,33.89,33.9,23600.0,29.3861,29.3861,29.3687,29.3774,23600.0
2015-03-19 12:35:00,33.9,33.9,33.86,33.87,43000.0,29.3774,29.3774,29.3427,29.3514,43000.0
2015-03-19 12:40:00,33.87,33.91,33.87,33.89,23000.0,29.3514,29.3861,29.3514,29.3687,23000.0
2015-03-19 12:45:00,33.89,33.91,33.88,33.91,23800.0,29.3687,29.3861,29.3601,29.3861,23800.0
2015-03-19 12:50:00,33.91,33.92,33.87,33.87,25800.0,29.3861,29.3947,29.3514,29.3514,25800.0
2015-03-19 12:55:00,33.88,33.9,33.87,33.88,28600.0,29.3601,29.3774,29.3514,29.3601,28600.0
2015-03-19 13:00:00,33.88,33.91,33.87,33.91,16000.0,29.3601,29.3861,29.3514,29.3861,16000.0
2015-03-19 13:05:00,33.91,33.92,33.91,33.92,18600.0,29.3861,29.3947,29.3861,29.3947,18600.0
2015-03-19 13:10:00,33.92,33.96,33.92,33.96,23000.0,29.3947,29.4294,29.3947,29.4294,23000.0
2015-03-19 13:15:00,33.96,34.0,33.95,33.99,36200.0,29.4294,29.4641,29.4207,29.4554,36200.0
2015-03-19 13:20:00,34.0,34.0,33.99,33.99,27600.0,29.4641,29.4641,29.4554,29.4554,27600.0
2015-03-19 13:25:00,33.99,34.04,33.99,34.02,26600.0,29.4554,29.4987,29.4554,29.4814,26600.0
2015-03-19 13:30:00,34.02,34.02,34.0,34.02,17200.0,29.4814,29.4814,29.4641,29.4814,17200.0
2015-03-19 13:35:00,34.02,34.06,34.02,34.02,46000.0,29.4814,29.5161,29.4814,29.4814,46000.0
2015-03-19 13:40:00,34.02,34.03,34.0,34.01,30200.0,29.4814,29.4901,29.4641,29.4727,30200.0
2015-03-19 13:45:00,34.01,34.02,34.0,34.01,41800.0,29.4727,29.4814,29.4641,29.4727,41800.0
2015-03-19 13:50:00,34.01,34.03,34.01,34.02,29400.0,29.4727,29.4901,29.4727,29.4814,29400.0
2015-03-19 13:55:00,34.02,34.03,34.01,34.02,26200.0,29.4814,29.4901,29.4727,29.4814,26200.0
2015-03-19 14:00:00,34.02,34.06,34.01,34.06,42600.0,29.4814,29.5161,29.4727,29.5161,42600.0
2015-03-19 14:05:00,34.06,34.08,34.06,34.08,47000.0,29.5161,29.5334,29.5161,29.5334,47000.0
2015-03-19 14:10:00,34.08,34.1,34.08,34.09,56800.0,29.5334,29.5507,29.5334,29.5421,56800.0
2015-03-19 14:15:00,34.09,34.12,34.06,34.06,59400.0,29.5421,29.5681,29.5161,29.5161,59400.0
2015-03-19 14:20:00,34.06,34.06,34.03,34.04,25800.0,29.5161,29.5161,29.4901,29.4987,25800.0
2015-03-19 14:25:00,34.05,34.07,34.04,34.05,29200.0,29.5074,29.5247,29.4987,29.5074,29200.0
2015-03-19 14:30:00,34.05,34.07,34.04,34.05,27200.0,29.5074,29.5247,29.4987,29.5074,27200.0
2015-03-19 14:35:00,34.06,34.07,34.04,34.06,46600.0,29.5161,29.5247,29.4987,29.5161,46600.0
2015-03-19 14:40:00,34.06,34.07,34.06,34.06,29600.0,29.5161,29.5247,29.5161,29.5161,29600.0
2015-03-19 14:45:00,34.06,34.07,34.04,34.04,51200.0,29.5161,29.5247,29.4987,29.4987,51200.0
2015-03-19 14:50:00,34.05,34.06,34.02,34.02,39400.0,29.5074,29.5161,29.4814,29.4814,39400.0
2015-03-19 14:55:00,34.02,34.05,34.01,34.05,33200.0,29.4814,29.5074,29.4727,29.5074,33200.0
2015-03-19 15:00:00,34.05,34.08,34.05,34.07,59000.0,29.5074,29.5334,29.5074,29.5247,59000.0
2015-03-19 15:05:00,34.07,34.08,34.04,34.05,47600.0,29.5247,29.5334,29.4987,29.5074,47600.0
2015-03-19 15:10:00,34.05,34.06,34.02,34.03,44600.0,29.5074,29.5161,29.4814,29.4901,44600.0
2015-03-19 15:15:00,34.03,34.05,34.01,34.01,50400.0,29.4901,29.5074,29.4727,29.4727,50400.0
2015-03-19 15:20:00,34.02,34.02,33.96,33.97,65200.0,29.4814,29.4814,29.4294,29.4381,65200.0
2015-03-19 15:25:00,33.97,34.05,33.97,33.99,87600.0,29.4381,29.5074,29.4381,29.4554,87600.0
2015-03-19 15:30:00,33.99,34.07,33.98,34.05,211600.0,29.4554,29.5247,29.4467,29.5074,211600.0
2015-03-19 15:35:00,34.06,34.09,34.05,34.08,117400.0,29.5161,29.5421,29.5074,29.5334,117400.0
2015-03-19 15:40:00,34.08,34.09,34.02,34.02,357400.0,29.5334,29.5421,29.4814,29.4814,357400.0
2015-03-19 15:45:00,34.03,34.08,34.02,34.08,102600.0,29.4901,29.5334,29.4814,29.5334,102600.0
2015-03-19 15:50:00,34.07,34.13,34.07,34.12,363400.0,29.5247,29.5767,29.5247,29.5681,363400.0
2015-03-19 15:55:00,34.12,34.13,34.08,34.09,337400.0,29.5681,29.5767,29.5334,29.5421,337400.0
2015-03-20 09:30:00,34.16,34.33,34.16,34.29,1344000.0,29.6027,29.75,29.6027,29.7154,1344000.0
2015-03-20 09:35:00,34.27,34.32,34.13,34.29,73800.0,29.698,29.7414,29.5767,29.7154,73800.0
2015-03-20 09:40:00,34.27,34.27,34.18,34.22,58800.0,29.698,29.698,29.62,29.6547,58800.0
2015-03-20 09:45:00,34.2,34.22,34.18,34.19,43200.0,29.6374,29.6547,29.62,29.6287,43200.0
2015-03-20 09:50:00,34.2,34.28,34.19,34.24,44000.0,29.6374,29.7067,29.6287,29.672,44000.0
2015-03-20 09:55:00,34.27,34.27,34.2,34.2,44000.0,29.698,29.698,29.6374,29.6374,44000.0
2015-03-20 10:00:00,34.2,34.29,34.19,34.29,43000.0,29.6374,29.7154,29.6287,29.7154,43000.0
2015-03-20 10:05:00,34.29,34.35,34.29,34.35,46600.0,29.7154,29.7674,29.7154,29.7674,46600.0
2015-03-20 10:10:00,34.35,34.36,34.3,34.34,70000.0,29.7674,29.776,29.724,29.7587,70000.0
2015-03-20 10:15:00,34.35,34.38,34.32,34.38,47600.0,29.7674,29.7934,29.7414,29.7934,47600.0
2015-03-20 10:20:00,34.37,34.42,34.35,34.41,60400.0,29.7847,29.828,29.7674,29.8194,60400.0
2015-03-20 10:25:00,34.41,34.42,34.34,34.35,34200.0,29.8194,29.828,29.7587,29.7674,34200.0
2015-03-20 10:30:00,34.35,34.38,34.35,34.35,47000.0,29.7674,29.7934,29.7674,29.7674,47000.0
2015-03-20 10:35:00,34.35,34.41,34.32,34.38,71400.0,29.7674,29.8194,29.7414,29.7934,71400.0
2015-03-20 10:40:00,34.38,34.43,34.37,34.43,71600.0,29.7934,29.8367,29.7847,29.8367,71600.0
2015-03-20 10:45:00,34.43,34.45,34.42,34.44,44000.0,29.8367,29.854,29.828,29.8454,44000.0
2015-03-20 10:50:00,34.44,34.46,34.44,34.45,67400.0,29.8454,29.8627,29.8454,29.854,67400.0
2015-03-20 10:55:00,34.44,34.47,34.44,34.47,49800.0,29.8454,29.8714,29.8454,29.8714,49800.0
2015-03-20 11:00:00,34.47,34.49,34.45,34.49,107800.0,29.8714,29.8887,29.854,29.8887,107800.0
2015-03-20 11:05:00,34.49,34.53,34.49,34.53,213200.0,29.8887,29.9234,29.8887,29.9234,213200.0
2015-03-20 11:10:00,34.52,34.6,34.52,34.59,71600.0,29.9147,29.984,29.9147,29.9753,71600.0
2015-03-20 11:15:00,34.59,34.63,34.58,34.63,70000.0,29.9753,30.01,29.9667,30.01,70000.0
2015-03-20 11:20:00,34.63,34.65,34.63,34.63,75400.0,30.01,30.0273,30.01,30.01,75400.0
2015-03-20 11:25:00,34.63,34.65,34.63,34.63,130400.0,30.01,30.0273,30.01,30.01,130400.0
2015-03-20 11:30:00,34.63,34.66,34.63,34.66,71800.0,30.01,30.036,30.01,30.036,71800.0
2015-03-20 11:35:00,34.65,34.66,34.65,34.66,71000.0,30.0273,30.036,30.0273,30.036,71000.0
2015-03-20 11:40:00,34.66,34.67,34.65,34.66,69000.0,30.036,30.0447,30.0273,30.036,69000.0
2015-03-20 11:45:00,34.66,34.66,34.65,34.65,72200.0,30.036,30.036,30.0273,30.0273,72200.0
2015-03-20 11:50:00,34.65,34.65,34.6,34.6,59000.0,30.0273,30.0273,29.984,29.984,59000.0
2015-03-20 11:55:00,34.6,34.62,34.56,34.62,87000.0,29.984,30.0013,29.9494,30.0013,87000.0
2015-03-20 12:00:00,34.61,34.64,34.6,34.63,50600.0,29.9927,30.0187,29.984,30.01,50600.0
2015-03-20 12:05:00,34.63,34.63,34.62,34.62,66400.0,30.01,30.01,30.0013,30.0013,66400.0
2015-03-20 12:10:00,34.62,34.63,34.62,34.62,42200.0,30.0013,30.01,30.0013,30.0013,42200.0
2015-03-20 12:15:00,34.63,34.65,34.61,34.64,61800.0,30.01,30.0273,29.9927,30.0187,61800.0
2015-03-20 12:20:00,34.64,34.68,34.63,34.68,55800.0,30.0187,30.0533,30.01,30.0533,55800.0
2015-03-20 12:25:00,34.67,34.68,34.66,34.67,48400.0,30.0447,30.0533,30.036,30.0447,48400.0
2015-03-20 12:30:00,34.67,34.69,34.66,34.66,80600.0,30.0447,30.062,30.036,30.036,80600.0
2015-03-20 12:35:00,34.66,34.69,34.66,34.67,42400.0,30.036,30.062,30.036,30.0447,42400.0
2015-03-20 12:40:00,34.67,34.72,34.67,34.71,100800.0,30.0447,30.088,30.0447,30.0793,100800.0
2015-03-20 12:45:00,34.71,34.74,34.71,34.74,104400.0,30.0793,30.1053,30.0793,30.1053,104400.0
2015-03-20 12:50:00,34.73,34.74,34.72,34.73,58000.0,30.0967,30.1053,30.088,30.0967,58000.0
2015-03-20 12:55:00,34.72,34.73,34.68,34.68,101000.0,30.088,30.0967,30.0533,30.0533,101000.0
2015-03-20 13:00:00,34.68,34.68,34.62,34.63,70000.0,30.0533,30.0533,30.0013,30.01,70000.0
2015-03-20 13:05:00,34.63,34.65,34.6,34.65,66800.0,30.01,30.0273,29.984,30.0273,66800.0
2015-03-20 13:10:00,34.65,34.67,34.64,34.67,70400.0,30.0273,30.0447,30.0187,30.0447,70400.0
2015-03-20 13:15:00,34.67,34.71,34.66,34.7,49800.0,30.0447,30.0793,30.036,30.0707,49800.0
2015-03-20 13:20:00,34.71,34.72,34.7,34.71,25600.0,30.0793,30.088,30.0707,30.0793,25600.0
2015-03-20 13:25:00,34.72,34.74,34.72,34.73,42200.0,30.088,30.1053,30.088,30.0967,42200.0
2015-03-20 13:30:00,34.73,34.76,34.73,34.75,111600.0,30.0967,30.1227,30.0967,30.114,111600.0
2015-03-20 13:35:00,34.75,34.75,34.73,34.73,71200.0,30.114,30.114,30.0967,30.0967,71200.0
2015-03-20 13:40:00,34.73,34.76,34.73,34.75,46800.0,30.0967,30.1227,30.0967,30.114,46800.0
2015-03-20 13:45:00,34.75,34.75,34.73,34.74,51600.0,30.114,30.114,30.0967,30.1053,51600.0
2015-03-20 13:50:00,34.73,34.73,34.7,34.7,33800.0,30.0967,30.0967,30.0707,30.0707,33800.0
2015-03-20 13:55:00,34.7,34.73,34.68,34.73,32400.0,30.0707,30.0967,30.0533,30.0967,32400.0
2015-03-20 14:00:00,34.72,34.74,34.71,34.71,41200.0,30.088,30.1053,30.0793,30.0793,41200.0
2015-03-20 14:05:00,34.72,34.72,34.7,34.72,38200.0,30.088,30.088,30.0707,30.088,38200.0
2015-03-20 14:10:00,34.72,34.74,34.72,34.74,34800.0,30.088,30.1053,30.088,30.1053,34800.0
2015-03-20 14:15:00,34.73,34.73,34.72,34.73,29000.0,30.0967,30.0967,30.088,30.0967,29000.0
2015-03-20 14:20:00,34.72,34.72,34.67,34.68,67800.0,30.088,30.088,30.0447,30.0533,67800.0
2015-03-20 14:25:00,34.68,34.68,34.65,34.66,64400.0,30.0533,30.0533,30.0273,30.036,64400.0
2015-03-20 14:30:00,34.65,34.66,34.6,34.61,77600.0,30.0273,30.036,29.984,29.9927,77600.0
2015-03-20 14:35:00,34.61,34.61,34.59,34.6,52400.0,29.9927,29.9927,29.9753,29.984,52400.0
2015-03-20 14:40:00,34.6,34.6,34.58,34.59,69800.0,29.984,29.984,29.9667,29.9753,69800.0
2015-03-20 14:45:00,34.59,34.59,34.58,34.59,35200.0,29.9753,29.9753,29.9667,29.9753,35200.0
2015-03-20 14:50:00,34.59,34.59,34.57,34.57,61800.0,29.9753,29.9753,29.958,29.958,61800.0
2015-03-20 14:55:00,34.57,34.64,34.57,34.64,84200.0,29.958,30.0187,29.958,30.0187,84200.0
2015-03-20 15:00:00,34.64,34.65,34.64,34.65,37600.0,30.0187,30.0273,30.0187,30.0273,37600.0
2015-03-20 15:05:00,34.65,34.65,34.63,34.65,77800.0,30.0273,30.0273,30.01,30.0273,77800.0
2015-03-20 15:10:00,34.64,34.65,34.63,34.64,58000.0,30.0187,30.0273,30.01,30.0187,58000.0
2015-03-20 15:15:00,34.63,34.64,34.59,34.6,65000.0,30.01,30.0187,29.9753,29.984,65000.0
2015-03-20 15:20:00,34.59,34.62,34.59,34.62,137000.0,29.9753,30.0013,29.9753,30.0013,137000.0
2015-03-20 15:25:00,34.62,34.63,34.61,34.62,105000.0,30.0013,30.01,29.9927,30.0013,105000.0
2015-03-20 15:30:00,34.62,34.63,34.61,34.62,163600.0,30.0013,30.01,29.9927,30.0013,163600.0
2015-03-20 15:35:00,34.62,34.69,34.61,34.69,174000.0,30.0013,30.062,29.9927,30.062,174000.0
2015-03-20 15:40:00,34.69,34.7,34.68,34.7,102200.0,30.062,30.0707,30.0533,30.0707,102200.0
2015-03-20 15:45:00,34.7,34.74,34.7,34.74,234800.0,30.0707,30.1053,30.0707,30.1053,234800.0
2015-03-20 15:50:00,34.74,34.74,34.72,34.74,377600.0,30.1053,30.1053,30.088,30.1053,377600.0
2015-03-20 15:55:00,34.73,34.76,34.73,34.74,970000.0,30.0967,30.1227,30.0967,30.1053,970000.0
2015-03-23 09:30:00,34.65,34.76,34.65,34.68,249600.0,30.0273,30.1227,30.0273,30.0533,249600.0
2015-03-23 09:35:00,34.7,34.79,34.55,34.79,61400.0,30.0707,30.1487,29.9407,30.1487,61400.0
2015-03-23 09:40:00,34.79,34.9,34.79,34.9,173600.0,30.1487,30.244,30.1487,30.244,173600.0
2015-03-23 09:45:00,34.9,34.92,34.85,34.89,71800.0,30.244,30.2613,30.2007,30.2353,71800.0
2015-03-23 09:50:00,34.9,34.92,34.85,34.85,74000.0,30.244,30.2613,30.2007,30.2007,74000.0
2015-03-23 09:55:00,34.85,34.97,34.85,34.96,179600.0,30.2007,30.3047,30.2007,30.296,179600.0
2015-03-23 10:00:00,34.95,34.95,34.91,34.93,64600.0,30.2873,30.2873,30.2527,30.27,64600.0
2015-03-23 10:05:00,34.93,34.99,34.91,34.99,70400.0,30.27,30.322,30.2527,30.322,70400.0
2015-03-23 10:10:00,34.99,35.02,34.96,34.96,276600.0,30.322,30.348,30.296,30.296,276600.0
2015-03-23 10:15:00,34.96,35.06,34.96,35.03,147800.0,30.296,30.3826,30.296,30.3566,147800.0
2015-03-23 10:20:00,35.04,35.07,35.04,35.04,62400.0,30.3653,30.3913,30.3653,30.3653,62400.0
2015-03-23 10:25:00,35.04,35.08,35.04,35.08,97800.0,30.3653,30.4,30.3653,30.4,97800.0
2015-03-23 10:30:00,35.08,35.1,35.07,35.1,73600.0,30.4,30.4173,30.3913,30.4173,73600.0
2015-03-23 10:35:00,35.1,35.1,35.07,35.09,79400.0,30.4173,30.4173,30.3913,30.4086,79400.0
2015-03-23 10:40:00,35.09,35.1,35.07,35.08,66800.0,30.4086,30.4173,30.3913,30.4,66800.0
2015-03-23 10:45:00,35.07,35.08,35.06,35.07,80400.0,30.3913,30.4,30.3826,30.3913,80400.0
2015-03-23 10:50:00,35.07,35.12,35.06,35.12,95000.0,30.3913,30.4346,30.3826,30.4346,95000.0
2015-03-23 10:55:00,35.11,35.13,35.09,35.1,69000.0,30.426,30.4433,30.4086,30.4173,69000.0
2015-03-23 11:00:00,35.1,35.13,35.1,35.11,83200.0,30.4173,30.4433,30.4173,30.426,83200.0
2015-03-23 11:05:00,35.1,35.1,35.06,35.08,180800.0,30.4173,30.4173,30.3826,30.4,180800.0
2015-03-23 11:10:00,35.08,35.1,35.06,35.1,99400.0,30.4,30.4173,30.3826,30.4173,99400.0
2015-03-23 11:15:00,35.1,35.11,35.08,35.09,129200.0,30.4173,30.426,30.4,30.4086,129200.0
2015-03-23 11:20:00,35.1,35.12,35.09,35.1,73200.0,30.4173,30.4346,30.4086,30.4173,73200.0
2015-03-23 11:25:00,35.1,35.12,35.09,35.1,108200.0,30.4173,30.4346,30.4086,30.4173,108200.0
2015-03-23 11:30:00,35.1,35.13,35.1,35.1,72800.0,30.4173,30.4433,30.4173,30.4173,72800.0
2015-03-23 11:35:00,35.1,35.12,35.1,35.11,77200.0,30.4173,30.4346,30.4173,30.426,77200.0
2015-03-23 11:40:00,35.1,35.11,35.1,35.1,70000.0,30.4173,30.426,30.4173,30.4173,70000.0
2015-03-23 11:45:00,35.1,35.13,35.08,35.08,127200.0,30.4173,30.4433,30.4,30.4,127200.0
2015-03-23 11:50:00,35.08,35.1,35.08,35.1,73200.0,30.4,30.4173,30.4,30.4173,73200.0
2015-03-23 11:55:00,35.1,35.1,35.09,35.1,52800.0,30.4173,30.4173,30.4086,30.4173,52800.0
2015-03-23 12:00:00,35.09,35.11,35.08,35.1,74400.0,30.4086,30.426,30.4,30.4173,74400.0
2015-03-23 12:05:00,35.1,35.13,35.1,35.12,72600.0,30.4173,30.4433,30.4173,30.4346,72600.0
2015-03-23 12:10:00,35.11,35.12,35.1,35.12,60800.0,30.426,30.4346,30.4173,30.4346,60800.0
2015-03-23 12:15:00,35.12,35.12,35.03,35.04,250000.0,30.4346,30.4346,30.3566,30.3653,250000.0
2015-03-23 12:20:00,35.04,35.08,35.02,35.06,70000.0,30.3653,30.4,30.348,30.3826,70000.0
2015-03-23 12:25:00,35.06,35.08,35.05,35.08,125800.0,30.3826,30.4,30.374,30.4,125800.0
2015-03-23 12:30:00,35.08,35.11,35.08,35.1,45000.0,30.4,30.426,30.4,30.4173,45000.0
2015-03-23 12:35:00,35.11,35.11,35.07,35.08,49800.0,30.426,30.426,30.3913,30.4,49800.0
2015-03-23 12:40:00,35.08,35.08,35.04,35.05,70400.0,30.4,30.4,30.3653,30.374,70400.0
2015-03-23 12:45:00,35.06,35.08,35.05,35.08,68800.0,30.3826,30.4,30.374,30.4,68800.0
2015-03-23 12:50:00,35.08,35.09,35.08,35.08,40200.0,30.4,30.4086,30.4,30.4,40200.0
2015-03-23 12:55:00,35.08,35.09,35.07,35.07,47800.0,30.4,30.4086,30.3913,30.3913,47800.0
2015-03-23 13:00:00,35.08,35.08,35.06,35.06,37200.0,30.4,30.4,30.3826,30.3826,37200.0
2015-03-23 13:05:00,35.06,35.07,35.04,35.04,61400.0,30.3826,30.3913,30.3653,30.3653,61400.0
2015-03-23 13:10:00,35.04,35.07,35.02,35.07,65600.0,30.3653,30.3913,30.348,30.3913,65600.0
2015-03-23 13:15:00,35.07,35.08,35.06,35.06,55200.0,30.3913,30.4,30.3826,30.3826,55200.0
2015-03-23 13:20:00,35.06,35.07,35.05,35.05,26400.0,30.3826,30.3913,30.374,30.374,26400.0
2015-03-23 13:25:00,35.05,35.06,35.02,35.03,52000.0,30.374,30.3826,30.348,30.3566,52000.0
2015-03-23 13:30:00,35.02,35.04,35.02,35.04,38200.0,30.348,30.3653,30.348,30.3653,38200.0
2015-03-23 13:35:00,35.04,35.05,35.03,35.03,66000.0,30.3653,30.374,30.3566,30.3566,66000.0
2015-03-23 13:40:00,35.03,35.04,35.0,35.01,87400.0,30.3566,30.3653,30.3307,30.3393,87400.0
2015-03-23 13:45:00,35.01,35.01,34.99,34.99,76400.0,30.3393,30.3393,30.322,30.322,76400.0
2015-03-23 13:50:00,34.98,34.99,34.94,34.94,74600.0,30.3133,30.322,30.2787,30.2787,74600.0
2015-03-23 13:55:00,34.94,34.94,34.91,34.92,81400.0,30.2787,30.2787,30.2527,30.2613,81400.0
2015-03-23 14:00:00,34.91,34.92,34.9,34.9,106600.0,30.2527,30.2613,30.244,30.244,106600.0
2015-03-23 14:05:00,34.9,34.91,34.89,34.9,66200.0,30.244,30.2527,30.2353,30.244,66200.0
2015-03-23 14:10:00,34.91,34.91,34.89,34.91,77400.0,30.2527,30.2527,30.2353,30.2527,77400.0
2015-03-23 14:15:00,34.91,34.91,34.88,34.89,96600.0,30.2527,30.2527,30.2267,30.2353,96600.0
2015-03-23 14:20:00,34.88,34.9,34.88,34.88,54800.0,30.2267,30.244,30.2267,30.2267,54800.0
2015-03-23 14:25:00,34.88,34.88,34.85,34.85,79400.0,30.2267,30.2267,30.2007,30.2007,79400.0
2015-03-23 14:30:00,34.85,34.85,34.83,34.84,77400.0,30.2007,30.2007,30.1833,30.192,77400.0
2015-03-23 14:35:00,34.85,34.89,34.84,34.88,50800.0,30.2007,30.2353,30.192,30.2267,50800.0
2015-03-23 14:40:00,34.88,34.9,34.88,34.88,73600.0,30.2267,30.244,30.2267,30.2267,73600.0
2015-03-23 14:45:00,34.88,34.88,34.86,34.88,63200.0,30.2267,30.2267,30.2093,30.2267,63200.0
2015-03-23 14:50:00,34.88,34.91,34.88,34.89,79400.0,30.2267,30.2527,30.2267,30.2353,79400.0
2015-03-23 14:55:00,34.88,34.91,34.88,34.91,55400.0,30.2267,30.2527,30.2267,30.2527,55400.0
2015-03-23 15:00:00,34.91,34.94,34.9,34.91,74400.0,30.2527,30.2787,30.244,30.2527,74400.0
2015-03-23 15:05:00,34.92,34.92,34.88,34.92,85400.0,30.2613,30.2613,30.2267,30.2613,85400.0
2015-03-23 15:10:00,34.92,34.93,34.9,34.92,89800.0,30.2613,30.27,30.244,30.2613,89800.0
2015-03-23 15:15:00,34.92,34.93,34.88,34.9,96600.0,30.2613,30.27,30.2267,30.244,96600.0
2015-03-23 15:20:00,34.88,34.9,34.86,34.88,113200.0,30.2267,30.244,30.2093,30.2267,113200.0
2015-03-23 15:25:00,34.88,34.89,34.86,34.89,78400.0,30.2267,30.2353,30.2093,30.2353,78400.0
2015-03-23 15:30:00,34.89,34.9,34.87,34.88,156600.0,30.2353,30.244,30.218,30.2267,156600.0
2015-03-23 15:35:00,34.89,34.91,34.88,34.9,156800.0,30.2353,30.2527,30.2267,30.244,156800.0
2015-03-23 15:40:00,34.9,34.9,34.88,34.89,104800.0,30.244,30.244,30.2267,30.2353,104800.0
2015-03-23 15:45:00,34.89,34.89,34.85,34.85,212800.0,30.2353,30.2353,30.2007,30.2007,212800.0
2015-03-23 15:50:00,34.86,34.86,34.83,34.83,164200.0,30.2093,30.2093,30.1833,30.1833,164200.0
2015-03-23 15:55:00,34.83,34.83,34.74,34.74,557200.0,30.1833,30.1833,30.1053,30.1053,557200.0
2015-03-24 09:30:00,34.62,34.74,34.52,34.74,185400.0,30.0013,30.1053,29.9147,30.1053,185400.0
2015-03-24 09:35:00,34.76,34.84,34.65,34.81,51400.0,30.1227,30.192,30.0273,30.166,51400.0
2015-03-24 09:40:00,34.81,34.88,34.77,34.82,68800.0,30.166,30.2267,30.1313,30.1747,68800.0
2015-03-24 09:45:00,34.82,34.91,34.81,34.91,45800.0,30.1747,30.2527,30.166,30.2527,45800.0
2015-03-24 09:50:00,34.92,34.93,34.76,34.76,130200.0,30.2613,30.27,30.1227,30.1227,130200.0
2015-03-24 09:55:00,34.76,34.77,34.7,34.77,35200.0,30.1227,30.1313,30.0707,30.1313,35200.0
2015-03-24 10:00:00,34.76,34.87,34.76,34.84,36600.0,30.1227,30.218,30.1227,30.192,36600.0
2015-03-24 10:05:00,34.85,34.85,34.76,34.78,120000.0,30.2007,30.2007,30.1227,30.14,120000.0
2015-03-24 10:10:00,34.79,34.81,34.77,34.79,42200.0,30.1487,30.166,30.1313,30.1487,42200.0
2015-03-24 10:15:00,34.79,34.85,34.79,34.84,51600.0,30.1487,30.2007,30.1487,30.192,51600.0
2015-03-24 10:20:00,34.85,34.88,34.83,34.85,165200.0,30.2007,30.2267,30.1833,30.2007,165200.0
2015-03-24 10:25:00,34.84,34.91,34.82,34.88,106800.0,30.192,30.2527,30.1747,30.2267,106800.0
2015-03-24 10:30:00,34.88,34.95,34.88,34.92,84800.0,30.2267,30.2873,30.2267,30.2613,84800.0
2015-03-24 10:35:00,34.92,34.97,34.92,34.95,53400.0,30.2613,30.3047,30.2613,30.2873,53400.0
2015-03-24 10:40:00,34.95,34.96,34.88,34.88,58400.0,30.2873,30.296,30.2267,30.2267,58400.0
2015-03-24 10:45:00,34.89,34.91,34.88,34.9,41200.0,30.2353,30.2527,30.2267,30.244,41200.0
2015-03-24 10:50:00,34.9,34.95,34.9,34.93,60600.0,30.244,30.2873,30.244,30.27,60600.0
2015-03-24 10:55:00,34.94,34.96,34.94,34.95,75400.0,30.2787,30.296,30.2787,30.2873,75400.0
2015-03-24 11:00:00,34.95,34.95,34.88,34.94,86400.0,30.2873,30.2873,30.2267,30.2787,86400.0
2015-03-24 11:05:00,34.94,34.98,34.91,34.98,59400.0,30.2787,30.3133,30.2527,30.3133,59400.0
2015-03-24 11:10:00,34.98,34.98,34.93,34.95,58200.0,30.3133,30.3133,30.27,30.2873,58200.0
2015-03-24 11:15:00,34.94,35.02,34.94,35.02,107400.0,30.2787,30.348,30.2787,30.348,107400.0
2015-03-24 11:20:00,35.02,35.04,35.0,35.04,75200.0,30.348,30.3653,30.3307,30.3653,75200.0
2015-03-24 11:25:00,35.04,35.06,35.03,35.06,128800.0,30.3653,30.3826,30.3566,30.3826,128800.0
2015-03-24 11:30:00,35.06,35.09,35.05,35.09,74000.0,30.3826,30.4086,30.374,30.4086,74000.0
2015-03-24 11:35:00,35.09,35.11,35.09,35.11,80400.0,30.4086,30.426,30.4086,30.426,80400.0
2015-03-24 11:40:00,35.12,35.16,35.11,35.12,134800.0,30.4346,30.4693,30.426,30.4346,134800.0
2015-03-24 11:45:00,35.12,35.13,35.12,35.13,48000.0,30.4346,30.4433,30.4346,30.4433,48000.0
2015-03-24 11:50:00,35.13,35.15,35.12,35.13,125000.0,30.4433,30.4606,30.4346,30.4433,125000.0
2015-03-24 11:55:00,35.13,35.13,35.11,35.12,56800.0,30.4433,30.4433,30.426,30.4346,56800.0
2015-03-24 12:00:00,35.11,35.17,35.1,35.17,167200.0,30.426,30.478,30.4173,30.478,167200.0
2015-03-24 12:05:00,35.17,35.17,35.12,35.13,49000.0,30.478,30.478,30.4346,30.4433,49000.0
2015-03-24 12:10:00,35.12,35.15,35.12,35.15,83200.0,30.4346,30.4606,30.4346,30.4606,83200.0
2015-03-24 12:15:00,35.15,35.15,35.13,35.13,39000.0,30.4606,30.4606,30.4433,30.4433,39000.0
2015-03-24 12:20:00,35.13,35.17,35.13,35.16,72600.0,30.4433,30.478,30.4433,30.4693,72600.0
2015-03-24 12:25:00,35.16,35.17,35.12,35.13,46400.0,30.4693,30.478,30.4346,30.4433,46400.0
2015-03-24 12:30:00,35.13,35.14,35.12,35.13,73600.0,30.4433,30.452,30.4346,30.4433,73600.0
2015-03-24 12:35:00,35.13,35.14,35.1,35.13,71800.0,30.4433,30.452,30.4173,30.4433,71800.0
2015-03-24 12:40:00,35.13,35.14,35.12,35.13,53600.0,30.4433,30.452,30.4346,30.4433,53600.0
2015-03-24 12:45:00,35.13,35.15,35.12,35.13,65600.0,30.4433,30.4606,30.4346,30.4433,65600.0
2015-03-24 12:50:00,35.13,35.13,35.07,35.07,78000.0,30.4433,30.4433,30.3913,30.3913,78000.0
2015-03-24 12:55:00,35.07,35.11,35.07,35.1,91600.0,30.3913,30.426,30.3913,30.4173,91600.0
2015-03-24 13:00:00,35.1,35.13,35.1,35.12,44000.0,30.4173,30.4433,30.4173,30.4346,44000.0
2015-03-24 13:05:00,35.12,35.13,35.1,35.11,48400.0,30.4346,30.4433,30.4173,30.426,48400.0
2015-03-24 13:10:00,35.1,35.11,35.08,35.1,34000.0,30.4173,30.426,30.4,30.4173,34000.0
2015-03-24 13:15:00,35.1,35.1,35.09,35.1,49000.0,30.4173,30.4173,30.4086,30.4173,49000.0
2015-03-24 13:20:00,35.1,35.13,35.09,35.1,67800.0,30.4173,30.4433,30.4086,30.4173,67800.0
2015-03-24 13:25:00,35.1,35.11,35.08,35.09,115800.0,30.4173,30.426,30.4,30.4086,115800.0
2015-03-24 13:30:00,35.09,35.09,35.06,35.09,83200.0,30.4086,30.4086,30.3826,30.4086,83200.0
2015-03-24 13:35:00,35.09,35.1,35.07,35.1,65600.0,30.4086,30.4173,30.3913,30.4173,65600.0
2015-03-24 13:40:00,35.09,35.15,35.09,35.14,42000.0,30.4086,30.4606,30.4086,30.452,42000.0
2015-03-24 13:45:00,35.15,35.15,35.09,35.1,84800.0,30.4606,30.4606,30.4086,30.4173,84800.0
2015-03-24 13:50:00,35.1,35.12,35.1,35.12,58600.0,30.4173,30.4346,30.4173,30.4346,58600.0
2015-03-24 13:55:00,35.12,35.12,35.1,35.1,41600.0,30.4346,30.4346,30.4173,30.4173,41600.0
2015-03-24 14:00:00,35.1,35.11,35.07,35.08,58400.0,30.4173,30.426,30.3913,30.4,58400.0
2015-03-24 14:05:00,35.08,35.1,35.07,35.08,88600.0,30.4,30.4173,30.3913,30.4,88600.0
2015-03-24 14:10:00,35.08,35.09,35.04,35.05,78800.0,30.4,30.4086,30.3653,30.374,78800.0
2015-03-24 14:15:00,35.05,35.07,35.05,35.05,89600.0,30.374,30.3913,30.374,30.374,89600.0
2015-03-24 14:20:00,35.05,35.09,35.05,35.08,62400.0,30.374,30.4086,30.374,30.4,62400.0
2015-03-24 14:25:00,35.08,35.09,35.05,35.08,58400.0,30.4,30.4086,30.374,30.4,58400.0
2015-03-24 14:30:00,35.07,35.08,35.02,35.06,124600.0,30.3913,30.4,30.348,30.3826,124600.0
2015-03-24 14:35:00,35.06,35.07,35.04,35.06,71800.0,30.3826,30.3913,30.3653,30.3826,71800.0
2015-03-24 14:40:00,35.06,35.08,35.05,35.08,73000.0,30.3826,30.4,30.374,30.4,73000.0
2015-03-24 14:45:00,35.08,35.1,35.07,35.08,74200.0,30.4,30.4173,30.3913,30.4,74200.0
2015-03-24 14:50:00,35.08,35.09,35.05,35.08,44200.0,30.4,30.4086,30.374,30.4,44200.0
2015-03-24 14:55:00,35.07,35.08,35.04,35.06,55800.0,30.3913,30.4,30.3653,30.3826,55800.0
2015-03-24 15:00:00,35.06,35.08,35.05,35.07,93600.0,30.3826,30.4,30.374,30.3913,93600.0
2015-03-24 15:05:00,35.08,35.11,35.07,35.08,88200.0,30.4,30.426,30.3913,30.4,88200.0
2015-03-24 15:10:00,35.08,35.09,35.07,35.08,105800.0,30.4,30.4086,30.3913,30.4,105800.0
2015-03-24 15:15:00,35.08,35.09,35.07,35.07,124200.0,30.4,30.4086,30.3913,30.3913,124200.0
2015-03-24 15:20:00,35.07,35.07,35.02,35.05,192200.0,30.3913,30.3913,30.348,30.374,192200.0
2015-03-24 15:25:00,35.05,35.07,35.04,35.06,128600.0,30.374,30.3913,30.3653,30.3826,128600.0
2015-03-24 15:30:00,35.06,35.1,35.05,35.1,172400.0,30.3826,30.4173,30.374,30.4173,172400.0
2015-03-24 15:35:00,35.1,35.11,35.07,35.08,113400.0,30.4173,30.426,30.3913,30.4,113400.0
2015-03-24 15:40:00,35.08,35.1,35.04,35.08,415200.0,30.4,30.4173,30.3653,30.4,415200.0
2015-03-24 15:45:00,35.08,35.1,35.07,35.1,383400.0,30.4,30.4173,30.3913,30.4173,383400.0
2015-03-24 15:50:00,35.1,35.11,35.07,35.08,471400.0,30.4173,30.426,30.3913,30.4,471400.0
2015-03-24 15:55:00,35.07,35.09,35.05,35.05,527800.0,30.3913,30.4086,30.374,30.374,527800.0
2015-03-25 09:30:00,35.0,35.04,34.84,34.91,241000.0,30.3307,30.3653,30.192,30.2527,241000.0
2015-03-25 09:35:00,34.91,35.01,34.87,34.93,110400.0,30.2527,30.3393,30.218,30.27,110400.0
2015-03-25 09:40:00,34.92,35.02,34.92,35.02,75000.0,30.2613,30.348,30.2613,30.348,75000.0
2015-03-25 09:45:00,35.0,35.01,34.91,34.97,93200.0,30.3307,30.3393,30.2527,30.3047,93200.0
2015-03-25 09:50:00,34.96,35.0,34.95,34.99,67800.0,30.296,30.3307,30.2873,30.322,67800.0
2015-03-25 09:55:00,35.0,35.0,34.96,34.97,43200.0,30.3307,30.3307,30.296,30.3047,43200.0
2015-03-25 10:00:00,34.97,34.99,34.93,34.96,80000.0,30.3047,30.322,30.27,30.296,80000.0
2015-03-25 10:05:00,34.96,35.01,34.94,34.99,62000.0,30.296,30.3393,30.2787,30.322,62000.0
2015-03-25 10:10:00,34.99,35.04,34.98,35.02,99200.0,30.322,30.3653,30.3133,30.348,99200.0
2015-03-25 10:15:00,35.03,35.07,35.03,35.05,69400.0,30.3566,30.3913,30.3566,30.374,69400.0
2015-03-25 10:20:00,35.05,35.08,35.02,35.03,122400.0,30.374,30.4,30.348,30.3566,122400.0
2015-03-25 10:25:00,35.03,35.04,34.99,34.99,122200.0,30.3566,30.3653,30.322,30.322,122200.0
2015-03-25 10:30:00,34.99,35.02,34.99,35.02,81200.0,30.322,30.348,30.322,30.348,81200.0
2015-03-25 10:35:00,35.02,35.05,35.01,35.05,41800.0,30.348,30.374,30.3393,30.374,41800.0
2015-03-25 10:40:00,35.04,35.06,35.03,35.06,53000.0,30.3653,30.3826,30.3566,30.3826,53000.0
2015-03-25 10:45:00,35.05,35.05,35.0,35.02,62400.0,30.374,30.374,30.3307,30.348,62400.0
2015-03-25 10:50:00,35.02,35.05,35.01,35.04,33400.0,30.348,30.374,30.3393,30.3653,33400.0
2015-03-25 10:55:00,35.04,35.06,35.02,35.04,32600.0,30.3653,30.3826,30.348,30.3653,32600.0
2015-03-25 11:00:00,35.04,35.06,35.02,35.06,60600.0,30.3653,30.3826,30.348,30.3826,60600.0
2015-03-25 11:05:00,35.05,35.07,35.05,35.06,43000.0,30.374,30.3913,30.374,30.3826,43000.0
2015-03-25 11:10:00,35.06,35.07,35.02,35.06,47800.0,30.3826,30.3913,30.348,30.3826,47800.0
2015-03-25 11:15:00,35.05,35.06,35.01,35.01,60400.0,30.374,30.3826,30.3393,30.3393,60400.0
2015-03-25 11:20:00,35.01,35.02,34.99,35.02,71000.0,30.3393,30.348,30.322,30.348,71000.0
2015-03-25 11:25:00,35.02,35.03,35.01,35.02,38400.0,30.348,30.3566,30.3393,30.348,38400.0
2015-03-25 11:30:00,35.01,35.01,34.97,34.98,162800.0,30.3393,30.3393,30.3047,30.3133,162800.0
2015-03-25 11:35:00,34.98,34.98,34.91,34.91,140200.0,30.3133,30.3133,30.2527,30.2527,140200.0
2015-03-25 11:40:00,34.91,34.92,34.87,34.9,207000.0,30.2527,30.2613,30.218,30.244,207000.0
2015-03-25 11:45:00,34.9,34.91,34.88,34.89,133000.0,30.244,30.2527,30.2267,30.2353,133000.0
2015-03-25 11:50:00,34.89,34.91,34.88,34.9,142000.0,30.2353,30.2527,30.2267,30.244,142000.0
2015-03-25 11:55:00,34.9,34.93,34.88,34.91,82000.0,30.244,30.27,30.2267,30.2527,82000.0
2015-03-25 12:00:00,34.91,34.91,34.88,34.88,92200.0,30.2527,30.2527,30.2267,30.2267,92200.0
2015-03-25 12:05:00,34.88,34.91,34.88,34.9,86800.0,30.2267,30.2527,30.2267,30.244,86800.0
2015-03-25 12:10:00,34.9,34.91,34.88,34.9,45200.0,30.244,30.2527,30.2267,30.244,45200.0
2015-03-25 12:15:00,34.9,34.97,34.89,34.91,133800.0,30.244,30.3047,30.2353,30.2527,133800.0
2015-03-25 12:20:00,34.91,34.91,34.82,34.89,225200.0,30.2527,30.2527,30.1747,30.2353,225200.0
2015-03-25 12:25:00,34.88,34.92,34.88,34.91,86800.0,30.2267,30.2613,30.2267,30.2527,86800.0
2015-03-25 12:30:00,34.91,34.93,34.89,34.93,99600.0,30.2527,30.27,30.2353,30.27,99600.0
2015-03-25 12:35:00,34.93,34.94,34.88,34.9,53800.0,30.27,30.2787,30.2267,30.244,53800.0
2015-03-25 12:40:00,34.9,34.91,34.84,34.87,79200.0,30.244,30.2527,30.192,30.218,79200.0
2015-03-25 12:45:00,34.87,34.93,34.86,34.92,116600.0,30.218,30.27,30.2093,30.2613,116600.0
2015-03-25 12:50:00,34.92,34.93,34.9,34.91,46400.0,30.2613,30.27,30.244,30.2527,46400.0
2015-03-25 12:55:00,34.91,34.93,34.91,34.92,25400.0,30.2527,30.27,30.2527,30.2613,25400.0
2015-03-25 13:00:00,34.92,34.95,34.9,34.92,57800.0,30.2613,30.2873,30.244,30.2613,57800.0
2015-03-25 13:05:00,34.92,34.92,34.89,34.91,60600.0,30.2613,30.2613,30.2353,30.2527,60600.0
2015-03-25 13:10:00,34.91,34.91,34.88,34.9,98800.0,30.2527,30.2527,30.2267,30.244,98800.0
2015-03-25 13:15:00,34.9,34.9,34.85,34.86,90200.0,30.244,30.244,30.2007,30.2093,90200.0
2015-03-25 13:20:00,34.85,34.87,34.82,34.83,35000.0,30.2007,30.218,30.1747,30.1833,35000.0
2015-03-25 13:25:00,34.84,34.85,34.83,34.84,40000.0,30.192,30.2007,30.1833,30.192,40000.0
2015-03-25 13:30:00,34.84,34.85,34.81,34.83,92800.0,30.192,30.2007,30.166,30.1833,92800.0
2015-03-25 13:35:00,34.83,34.85,34.83,34.85,54400.0,30.1833,30.2007,30.1833,30.2007,54400.0
2015-03-25 13:40:00,34.85,34.89,34.84,34.87,50800.0,30.2007,30.2353,30.192,30.218,50800.0
2015-03-25 13:45:00,34.87,34.87,34.84,34.84,27600.0,30.218,30.218,30.192,30.192,27600.0
2015-03-25 13:50:00,34.85,34.85,34.83,34.83,51400.0,30.2007,30.2007,30.1833,30.1833,51400.0
2015-03-25 13:55:00,34.83,34.85,34.83,34.83,56600.0,30.1833,30.2007,30.1833,30.1833,56600.0
2015-03-25 14:00:00,34.83,34.85,34.83,34.85,94000.0,30.1833,30.2007,30.1833,30.2007,94000.0
2015-03-25 14:05:00,34.85,34.87,34.84,34.86,137400.0,30.2007,30.218,30.192,30.2093,137400.0
2015-03-25 14:10:00,34.85,34.88,34.85,34.87,99400.0,30.2007,30.2267,30.2007,30.218,99400.0
2015-03-25 14:15:00,34.86,34.87,34.84,34.87,139400.0,30.2093,30.218,30.192,30.218,139400.0
2015-03-25 14:20:00,34.87,34.88,34.84,34.85,93000.0,30.218,30.2267,30.192,30.2007,93000.0
2015-03-25 14:25:00,34.84,34.84,34.79,34.81,35000.0,30.192,30.192,30.1487,30.166,35000.0
2015-03-25 14:30:00,34.8,34.8,34.77,34.77,58800.0,30.1573,30.1573,30.1313,30.1313,58800.0
2015-03-25 14:35:00,34.77,34.77,34.75,34.76,67000.0,30.1313,30.1313,30.114,30.1227,67000.0
2015-03-25 14:40:00,34.76,34.78,34.75,34.77,56200.0,30.1227,30.14,30.114,30.1313,56200.0
2015-03-25 14:45:00,34.76,34.77,34.74,34.77,80400.0,30.1227,30.1313,30.1053,30.1313,80400.0
2015-03-25 14:50:00,34.77,34.81,34.77,34.8,77000.0,30.1313,30.166,30.1313,30.1573,77000.0
2015-03-25 14:55:00,34.8,34.82,34.78,34.81,59800.0,30.1573,30.1747,30.14,30.166,59800.0
2015-03-25 15:00:00,34.8,34.84,34.8,34.82,239600.0,30.1573,30.192,30.1573,30.1747,239600.0
2015-03-25 15:05:00,34.82,34.84,34.8,34.83,169800.0,30.1747,30.192,30.1573,30.1833,169800.0
2015-03-25 15:10:00,34.83,34.84,34.82,34.83,97400.0,30.1833,30.192,30.1747,30.1833,97400.0
2015-03-25 15:15:00,34.83,34.84,34.81,34.82,101600.0,30.1833,30.192,30.166,30.1747,101600.0
2015-03-25 15:20:00,34.82,34.84,34.81,34.83,223200.0,30.1747,30.192,30.166,30.1833,223200.0
2015-03-25 15:25:00,34.83,34.83,34.81,34.83,142200.0,30.1833,30.1833,30.166,30.1833,142200.0
2015-03-25 15:30:00,34.83,34.84,34.8,34.81,289000.0,30.1833,30.192,30.1573,30.166,289000.0
2015-03-25 15:35:00,34.81,34.84,34.79,34.83,255600.0,30.166,30.192,30.1487,30.1833,255600.0
2015-03-25 15:40:00,34.83,34.84,34.76,34.77,243000.0,30.1833,30.192,30.1227,30.1313,243000.0
2015-03-25 15:45:00,34.77,34.77,34.71,34.75,300800.0,30.1313,30.1313,30.0793,30.114,300800.0
2015-03-25 15:50:00,34.75,34.76,34.73,34.74,269000.0,30.114,30.1227,30.0967,30.1053,269000.0
2015-03-25 15:55:00,34.74,34.8,34.73,34.77,702800.0,30.1053,30.1573,30.0967,30.1313,702800.0
2015-03-26 09:30:00,34.59,34.59,34.27,34.36,205000.0,29.9753,29.9753,29.698,29.776,205000.0
2015-03-26 09:35:00,34.38,34.41,34.33,34.41,74200.0,29.7934,29.8194,29.75,29.8194,74200.0
2015-03-26 09:40:00,34.42,34.52,34.38,34.49,86600.0,29.828,29.9147,29.7934,29.8887,86600.0
2015-03-26 09:45:00,34.49,34.58,34.47,34.58,70200.0,29.8887,29.9667,29.8714,29.9667,70200.0
2015-03-26 09:50:00,34.59,34.63,34.52,34.53,65400.0,29.9753,30.01,29.9147,29.9234,65400.0
2015-03-26 09:55:00,34.53,34.54,34.37,34.38,470800.0,29.9234,29.932,29.7847,29.7934,470800.0
2015-03-26 10:00:00,34.37,34.41,34.36,34.41,139400.0,29.7847,29.8194,29.776,29.8194,139400.0
2015-03-26 10:05:00,34.4,34.44,34.38,34.42,89400.0,29.8107,29.8454,29.7934,29.828,89400.0
2015-03-26 10:10:00,34.43,34.43,34.36,34.36,66600.0,29.8367,29.8367,29.776,29.776,66600.0
2015-03-26 10:15:00,34.35,34.38,34.24,34.24,452600.0,29.7674,29.7934,29.672,29.672,452600.0
2015-03-26 10:20:00,34.24,34.27,34.21,34.21,79800.0,29.672,29.698,29.646,29.646,79800.0
2015-03-26 10:25:00,34.21,34.26,34.21,34.24,90400.0,29.646,29.6894,29.646,29.672,90400.0
2015-03-26 10:30:00,34.23,34.26,34.2,34.24,62800.0,29.6634,29.6894,29.6374,29.672,62800.0
2015-03-26 10:35:00,34.24,34.3,34.23,34.26,69400.0,29.672,29.724,29.6634,29.6894,69400.0
2015-03-26 10:40:00,34.26,34.29,34.26,34.28,48400.0,29.6894,29.7154,29.6894,29.7067,48400.0
2015-03-26 10:45:00,34.28,34.33,34.27,34.33,80800.0,29.7067,29.75,29.698,29.75,80800.0
2015-03-26 10:50:00,34.33,34.38,34.32,34.38,98400.0,29.75,29.7934,29.7414,29.7934,98400.0
2015-03-26 10:55:00,34.38,34.4,34.36,34.38,74400.0,29.7934,29.8107,29.776,29.7934,74400.0
2015-03-26 11:00:00,34.38,34.41,34.35,34.38,81800.0,29.7934,29.8194,29.7674,29.7934,81800.0
2015-03-26 11:05:00,34.38,34.41,34.37,34.38,57800.0,29.7934,29.8194,29.7847,29.7934,57800.0
2015-03-26 11:10:00,34.38,34.38,34.35,34.36,102600.0,29.7934,29.7934,29.7674,29.776,102600.0
2015-03-26 11:15:00,34.36,34.39,34.35,34.35,70800.0,29.776,29.802,29.7674,29.7674,70800.0
2015-03-26 11:20:00,34.35,34.35,34.31,34.31,53400.0,29.7674,29.7674,29.7327,29.7327,53400.0
2015-03-26 11:25:00,34.31,34.32,34.27,34.32,54000.0,29.7327,29.7414,29.698,29.7414,54000.0
2015-03-26 11:30:00,34.32,34.38,34.32,34.38,43600.0,29.7414,29.7934,29.7414,29.7934,43600.0
2015-03-26 11:35:00,34.37,34.4,34.36,34.39,37600.0,29.7847,29.8107,29.776,29.802,37600.0
2015-03-26 11:40:00,34.39,34.42,34.39,34.4,41800.0,29.802,29.828,29.802,29.8107,41800.0
2015-03-26 11:45:00,34.41,34.41,34.38,34.4,35600.0,29.8194,29.8194,29.7934,29.8107,35600.0
2015-03-26 11:50:00,34.4,34.42,34.39,34.42,30400.0,29.8107,29.828,29.802,29.828,30400.0
2015-03-26 11:55:00,34.42,34.44,34.41,34.44,54600.0,29.828,29.8454,29.8194,29.8454,54600.0
2015-03-26 12:00:00,34.45,34.46,34.43,34.43,37400.0,29.854,29.8627,29.8367,29.8367,37400.0
2015-03-26 12:05:00,34.43,34.46,34.43,34.45,56600.0,29.8367,29.8627,29.8367,29.854,56600.0
2015-03-26 12:10:00,34.45,34.46,34.44,34.45,31800.0,29.854,29.8627,29.8454,29.854,31800.0
2015-03-26 12:15:00,34.45,34.46,34.44,34.46,49000.0,29.854,29.8627,29.8454,29.8627,49000.0
2015-03-26 12:20:00,34.47,34.48,34.44,34.44,58800.0,29.8714,29.88,29.8454,29.8454,58800.0
2015-03-26 12:25:00,34.44,34.45,34.41,34.41,39600.0,29.8454,29.854,29.8194,29.8194,39600.0
2015-03-26 12:30:00,34.41,34.42,34.39,34.41,19200.0,29.8194,29.828,29.802,29.8194,19200.0
2015-03-26 12:35:00,34.41,34.42,34.38,34.41,41600.0,29.8194,29.828,29.7934,29.8194,41600.0
2015-03-26 12:40:00,34.41,34.42,34.38,34.42,65800.0,29.8194,29.828,29.7934,29.828,65800.0
2015-03-26 12:45:00,34.43,34.45,34.42,34.44,31200.0,29.8367,29.854,29.828,29.8454,31200.0
2015-03-26 12:50:00,34.43,34.45,34.43,34.45,22400.0,29.8367,29.854,29.8367,29.854,22400.0
2015-03-26 12:55:00,34.45,34.45,34.42,34.43,27400.0,29.854,29.854,29.828,29.8367,27400.0
2015-03-26 13:00:00,34.43,34.43,34.39,34.41,32400.0,29.8367,29.8367,29.802,29.8194,32400.0
2015-03-26 13:05:00,34.41,34.42,34.39,34.4,32600.0,29.8194,29.828,29.802,29.8107,32600.0
2015-03-26 13:10:00,34.39,34.42,34.35,34.37,39200.0,29.802,29.828,29.7674,29.7847,39200.0
2015-03-26 13:15:00,34.37,34.4,34.35,34.39,60800.0,29.7847,29.8107,29.7674,29.802,60800.0
2015-03-26 13:20:00,34.39,34.4,34.34,34.35,28400.0,29.802,29.8107,29.7587,29.7674,28400.0
2015-03-26 13:25:00,34.34,34.4,34.34,34.39,35000.0,29.7587,29.8107,29.7587,29.802,35000.0
2015-03-26 13:30:00,34.39,34.45,34.38,34.44,54400.0,29.802,29.854,29.7934,29.8454,54400.0
2015-03-26 13:35:00,34.44,34.47,34.43,34.46,67400.0,29.8454,29.8714,29.8367,29.8627,67400.0
2015-03-26 13:40:00,34.47,34.51,34.46,34.51,72600.0,29.8714,29.906,29.8627,29.906,72600.0
2015-03-26 13:45:00,34.51,34.54,34.5,34.54,60800.0,29.906,29.932,29.8974,29.932,60800.0
2015-03-26 13:50:00,34.53,34.56,34.52,34.56,83800.0,29.9234,29.9494,29.9147,29.9494,83800.0
2015-03-26 13:55:00,34.56,34.58,34.55,34.56,84600.0,29.9494,29.9667,29.9407,29.9494,84600.0
2015-03-26 14:00:00,34.55,34.6,34.55,34.6,38600.0,29.9407,29.984,29.9407,29.984,38600.0
2015-03-26 14:05:00,34.6,34.61,34.59,34.6,99400.0,29.984,29.9927,29.9753,29.984,99400.0
2015-03-26 14:10:00,34.6,34.61,34.59,34.6,188200.0,29.984,29.9927,29.9753,29.984,188200.0
2015-03-26 14:15:00,34.6,34.63,34.6,34.63,75600.0,29.984,30.01,29.984,30.01,75600.0
2015-03-26 14:20:00,34.63,34.63,34.6,34.6,59800.0,30.01,30.01,29.984,29.984,59800.0
2015-03-26 14:25:00,34.6,34.6,34.56,34.56,50200.0,29.984,29.984,29.9494,29.9494,50200.0
2015-03-26 14:30:00,34.56,34.56,34.52,34.54,69800.0,29.9494,29.9494,29.9147,29.932,69800.0
2015-03-26 14:35:00,34.53,34.55,34.51,34.55,90600.0,29.9234,29.9407,29.906,29.9407,90600.0
2015-03-26 14:40:00,34.56,34.58,34.55,34.56,55200.0,29.9494,29.9667,29.9407,29.9494,55200.0
2015-03-26 14:45:00,34.55,34.56,34.54,34.55,76200.0,29.9407,29.9494,29.932,29.9407,76200.0
2015-03-26 14:50:00,34.54,34.57,34.52,34.57,62000.0,29.932,29.958,29.9147,29.958,62000.0
2015-03-26 14:55:00,34.56,34.57,34.52,34.52,77200.0,29.9494,29.958,29.9147,29.9147,77200.0
2015-03-26 15:00:00,34.52,34.55,34.51,34.55,123000.0,29.9147,29.9407,29.906,29.9407,123000.0
2015-03-26 15:05:00,34.54,34.55,34.52,34.54,71600.0,29.932,29.9407,29.9147,29.932,71600.0
2015-03-26 15:10:00,34.54,34.55,34.52,34.52,86200.0,29.932,29.9407,29.9147,29.9147,86200.0
2015-03-26 15:15:00,34.51,34.57,34.49,34.56,267600.0,29.906,29.958,29.8887,29.9494,267600.0
2015-03-26 15:20:00,34.57,34.57,34.54,34.55,139000.0,29.958,29.958,29.932,29.9407,139000.0
2015-03-26 15:25:00,34.55,34.6,34.54,34.59,186800.0,29.9407,29.984,29.932,29.9753,186800.0
2015-03-26 15:30:00,34.58,34.59,34.54,34.58,149600.0,29.9667,29.9753,29.932,29.9667,149600.0
2015-03-26 15:35:00,34.58,34.6,34.54,34.54,95800.0,29.9667,29.984,29.932,29.932,95800.0
2015-03-26 15:40:00,34.54,34.54,34.49,34.5,184000.0,29.932,29.932,29.8887,29.8974,184000.0
2015-03-26 15:45:00,34.49,34.57,34.49,34.55,206800.0,29.8887,29.958,29.8887,29.9407,206800.0
2015-03-26 15:50:00,34.55,34.57,34.54,34.54,239000.0,29.9407,29.958,29.932,29.932,239000.0
2015-03-26 15:55:00,34.54,34.56,34.51,34.52,634000.0,29.932,29.9494,29.906,29.9147,634000.0
2015-03-27 09:30:00,34.44,34.54,34.38,34.5,99000.0,29.8454,29.932,29.7934,29.8974,99000.0
2015-03-27 09:35:00,34.51,34.61,34.51,34.6,64000.0,29.906,29.9927,29.906,29.984,64000.0
2015-03-27 09:40:00,34.6,34.64,34.59,34.61,51600.0,29.984,30.0187,29.9753,29.9927,51600.0
2015-03-27 09:45:00,34.6,34.7,34.59,34.7,30800.0,29.984,30.0707,29.9753,30.0707,30800.0
2015-03-27 09:50:00,34.71,34.77,34.68,34.77,49200.0,30.0793,30.1313,30.0533,30.1313,49200.0
2015-03-27 09:55:00,34.76,34.76,34.67,34.69,31200.0,30.1227,30.1227,30.0447,30.062,31200.0
2015-03-27 10:00:00,34.68,34.71,34.65,34.67,46800.0,30.0533,30.0793,30.0273,30.0447,46800.0
2015-03-27 10:05:00,34.67,34.73,34.65,34.66,34800.0,30.0447,30.0967,30.0273,30.036,34800.0
2015-03-27 10:10:00,34.65,34.66,34.54,34.6,84200.0,30.0273,30.036,29.932,29.984,84200.0
2015-03-27 10:15:00,34.6,34.6,34.57,34.58,55200.0,29.984,29.984,29.958,29.9667,55200.0
2015-03-27 10:20:00,34.57,34.7,34.57,34.69,59000.0,29.958,30.0707,29.958,30.062,59000.0
2015-03-27 10:25:00,34.69,34.7,34.63,34.63,41000.0,30.062,30.0707,30.01,30.01,41000.0
2015-03-27 10:30:00,34.63,34.64,34.62,34.63,94200.0,30.01,30.0187,30.0013,30.01,94200.0
2015-03-27 10:35:00,34.63,34.68,34.62,34.68,48800.0,30.01,30.0533,30.0013,30.0533,48800.0
2015-03-27 10:40:00,34.69,34.7,34.67,34.67,35000.0,30.062,30.0707,30.0447,30.0447,35000.0
2015-03-27 10:45:00,34.67,34.68,34.64,34.67,65000.0,30.0447,30.0533,30.0187,30.0447,65000.0
2015-03-27 10:50:00,34.67,34.71,34.66,34.71,72800.0,30.0447,30.0793,30.036,30.0793,72800.0
2015-03-27 10:55:00,34.71,34.75,34.7,34.7,64600.0,30.0793,30.114,30.0707,30.0707,64600.0
2015-03-27 11:00:00,34.7,34.71,34.65,34.67,186800.0,30.0707,30.0793,30.0273,30.0447,186800.0
2015-03-27 11:05:00,34.67,34.7,34.67,34.68,69400.0,30.0447,30.0707,30.0447,30.0533,69400.0
2015-03-27 11:10:00,34.68,34.7,34.67,34.68,52400.0,30.0533,30.0707,30.0447,30.0533,52400.0
2015-03-27 11:15:00,34.68,34.69,34.66,34.66,36200.0,30.0533,30.062,30.036,30.036,36200.0
2015-03-27 11:20:00,34.67,34.68,34.66,34.68,53000.0,30.0447,30.0533,30.036,30.0533,53000.0
2015-03-27 11:25:00,34.68,34.68,34.65,34.67,70200.0,30.0533,30.0533,30.0273,30.0447,70200.0
2015-03-27 11:30:00,34.67,34.69,34.65,34.68,55400.0,30.0447,30.062,30.0273,30.0533,55400.0
2015-03-27 11:35:00,34.68,34.69,34.66,34.68,59200.0,30.0533,30.062,30.036,30.0533,59200.0
2015-03-27 11:40:00,34.68,34.69,34.67,34.69,14800.0,30.0533,30.062,30.0447,30.062,14800.0
2015-03-27 11:45:00,34.69,34.69,34.68,34.68,25200.0,30.062,30.062,30.0533,30.0533,25200.0
2015-03-27 11:50:00,34.68,34.69,34.66,34.67,115800.0,30.0533,30.062,30.036,30.0447,115800.0
2015-03-27 11:55:00,34.67,34.7,34.65,34.7,82800.0,30.0447,30.0707,30.0273,30.0707,82800.0
2015-03-27 12:00:00,34.69,34.7,34.66,34.66,27200.0,30.062,30.0707,30.036,30.036,27200.0
2015-03-27 12:05:00,34.66,34.68,34.66,34.67,33200.0,30.036,30.0533,30.036,30.0447,33200.0
2015-03-27 12:10:00,34.67,34.69,34.67,34.67,44200.0,30.0447,30.062,30.0447,30.0447,44200.0
2015-03-27 12:15:00,34.67,34.69,34.67,34.68,35200.0,30.0447,30.062,30.0447,30.0533,35200.0
2015-03-27 12:20:00,34.68,34.69,34.67,34.68,34800.0,30.0533,30.062,30.0447,30.0533,34800.0
2015-03-27 12:25:00,34.68,34.68,34.67,34.68,60000.0,30.0533,30.0533,30.0447,30.0533,60000.0
2015-03-27 12:30:00,34.68,34.71,34.67,34.7,38000.0,30.0533,30.0793,30.0447,30.0707,38000.0
2015-03-27 12:35:00,34.7,34.71,34.69,34.7,52400.0,30.0707,30.0793,30.062,30.0707,52400.0
2015-03-27 12:40:00,34.7,34.72,34.7,34.7,17800.0,30.0707,30.088,30.0707,30.0707,17800.0
2015-03-27 12:45:00,34.7,34.71,34.69,34.7,51800.0,30.0707,30.0793,30.062,30.0707,51800.0
2015-03-27 12:50:00,34.7,34.71,34.7,34.71,10200.0,30.0707,30.0793,30.0707,30.0793,10200.0
2015-03-27 12:55:00,34.71,34.71,34.71,34.71,18000.0,30.0793,30.0793,30.0793,30.0793,18000.0
2015-03-27 13:00:00,34.71,34.72,34.7,34.71,39200.0,30.0793,30.088,30.0707,30.0793,39200.0
2015-03-27 13:05:00,34.71,34.71,34.7,34.7,22000.0,30.0793,30.0793,30.0707,30.0707,22000.0
2015-03-27 13:10:00,34.7,34.7,34.69,34.69,40600.0,30.0707,30.0707,30.062,30.062,40600.0
2015-03-27 13:15:00,34.69,34.7,34.68,34.7,81200.0,30.062,30.0707,30.0533,30.0707,81200.0
2015-03-27 13:20:00,34.7,34.71,34.69,34.7,23600.0,30.0707,30.0793,30.062,30.0707,23600.0
2015-03-27 13:25:00,34.7,34.73,34.7,34.72,27200.0,30.0707,30.0967,30.0707,30.088,27200.0
2015-03-27 13:30:00,34.72,34.74,34.7,34.73,33000.0,30.088,30.1053,30.0707,30.0967,33000.0
2015-03-27 13:35:00,34.73,34.74,34.72,34.72,22600.0,30.0967,30.1053,30.088,30.088,22600.0
2015-03-27 13:40:00,34.73,34.73,34.68,34.68,31800.0,30.0967,30.0967,30.0533,30.0533,31800.0
2015-03-27 13:45:00,34.69,34.7,34.68,34.69,48400.0,30.062,30.0707,30.0533,30.062,48400.0
2015-03-27 13:50:00,34.69,34.73,34.69,34.72,30000.0,30.062,30.0967,30.062,30.088,30000.0
2015-03-27 13:55:00,34.72,34.73,34.71,34.71,30800.0,30.088,30.0967,30.0793,30.0793,30800.0
2015-03-27 14:00:00,34.71,34.74,34.71,34.72,21000.0,30.0793,30.1053,30.0793,30.088,21000.0
2015-03-27 14:05:00,34.72,34.73,34.7,34.72,62200.0,30.088,30.0967,30.0707,30.088,62200.0
2015-03-27 14:10:00,34.72,34.74,34.72,34.73,44800.0,30.088,30.1053,30.088,30.0967,44800.0
2015-03-27 14:15:00,34.73,34.74,34.69,34.69,49200.0,30.0967,30.1053,30.062,30.062,49200.0
2015-03-27 14:20:00,34.69,34.73,34.67,34.73,154600.0,30.062,30.0967,30.0447,30.0967,154600.0
2015-03-27 14:25:00,34.73,34.74,34.71,34.73,29400.0,30.0967,30.1053,30.0793,30.0967,29400.0
2015-03-27 14:30:00,34.73,34.73,34.7,34.73,45000.0,30.0967,30.0967,30.0707,30.0967,45000.0
2015-03-27 14:35:00,34.73,34.73,34.71,34.73,34400.0,30.0967,30.0967,30.0793,30.0967,34400.0
2015-03-27 14:40:00,34.72,34.76,34.72,34.75,48200.0,30.088,30.1227,30.088,30.114,48200.0
2015-03-27 14:45:00,34.75,34.76,34.73,34.74,33800.0,30.114,30.1227,30.0967,30.1053,33800.0
2015-03-27 14:50:00,34.74,34.76,34.74,34.75,19000.0,30.1053,30.1227,30.1053,30.114,19000.0
2015-03-27 14:55:00,34.75,34.76,34.71,34.74,85600.0,30.114,30.1227,30.0793,30.1053,85600.0
2015-03-27 15:00:00,34.75,34.76,34.73,34.74,156800.0,30.114,30.1227,30.0967,30.1053,156800.0
2015-03-27 15:05:00,34.74,34.77,34.74,34.75,82800.0,30.1053,30.1313,30.1053,30.114,82800.0
2015-03-27 15:10:00,34.74,34.77,34.73,34.75,84200.0,30.1053,30.1313,30.0967,30.114,84200.0
2015-03-27 15:15:00,34.75,34.76,34.73,34.75,143600.0,30.114,30.1227,30.0967,30.114,143600.0
2015-03-27 15:20:00,34.75,34.77,34.74,34.76,78800.0,30.114,30.1313,30.1053,30.1227,78800.0
2015-03-27 15:25:00,34.76,34.76,34.74,34.75,50400.0,30.1227,30.1227,30.1053,30.114,50400.0
2015-03-27 15:30:00,34.75,34.79,34.74,34.77,91800.0,30.114,30.1487,30.1053,30.1313,91800.0
2015-03-27 15:35:00,34.77,34.81,34.77,34.78,123400.0,30.1313,30.166,30.1313,30.14,123400.0
2015-03-27 15:40:00,34.78,34.79,34.77,34.77,100200.0,30.14,30.1487,30.1313,30.1313,100200.0
2015-03-27 15:45:00,34.77,34.78,34.74,34.75,232400.0,30.1313,30.14,30.1053,30.114,232400.0
2015-03-27 15:50:00,34.75,34.79,34.75,34.78,116800.0,30.114,30.1487,30.114,30.14,116800.0
2015-03-27 15:55:00,34.78,34.81,34.77,34.8,269400.0,30.14,30.166,30.1313,30.1573,269400.0
2015-03-30 09:30:00,35.0,35.0,34.83,34.84,230400.0,30.3307,30.3307,30.1833,30.192,230400.0
2015-03-30 09:35:00,34.84,34.99,34.81,34.99,123400.0,30.192,30.322,30.166,30.322,123400.0
2015-03-30 09:40:00,34.98,35.02,34.95,34.99,116800.0,30.3133,30.348,30.2873,30.322,116800.0
2015-03-30 09:45:00,34.99,35.13,34.99,35.12,59200.0,30.322,30.4433,30.322,30.4346,59200.0
2015-03-30 09:50:00,35.12,35.18,35.12,35.17,64400.0,30.4346,30.4866,30.4346,30.478,64400.0
2015-03-30 09:55:00,35.18,35.27,35.18,35.26,110400.0,30.4866,30.5646,30.4866,30.556,110400.0
2015-03-30 10:00:00,35.27,35.33,35.26,35.3,73600.0,30.5646,30.6166,30.556,30.5906,73600.0
2015-03-30 10:05:00,35.29,35.29,35.2,35.21,87200.0,30.582,30.582,30.504,30.5126,87200.0
2015-03-30 10:10:00,35.22,35.23,35.19,35.2,82200.0,30.5213,30.53,30.4953,30.504,82200.0
2015-03-30 10:15:00,35.19,35.26,35.18,35.24,64000.0,30.4953,30.556,30.4866,30.5386,64000.0
2015-03-30 10:20:00,35.24,35.25,35.14,35.2,101400.0,30.5386,30.5473,30.452,30.504,101400.0
2015-03-30 10:25:00,35.21,35.24,35.2,35.21,43200.0,30.5126,30.5386,30.504,30.5126,43200.0
2015-03-30 10:30:00,35.21,35.21,35.15,35.17,63400.0,30.5126,30.5126,30.4606,30.478,63400.0
2015-03-30 10:35:00,35.17,35.18,35.14,35.17,54600.0,30.478,30.4866,30.452,30.478,54600.0
2015-03-30 10:40:00,35.17,35.2,35.16,35.2,57800.0,30.478,30.504,30.4693,30.504,57800.0
2015-03-30 10:45:00,35.21,35.26,35.2,35.24,53400.0,30.5126,30.556,30.504,30.5386,53400.0
2015-03-30 10:50:00,35.24,35.3,35.24,35.29,29200.0,30.5386,30.5906,30.5386,30.582,29200.0
2015-03-30 10:55:00,35.3,35.3,35.22,35.22,46800.0,30.5906,30.5906,30.5213,30.5213,46800.0
2015-03-30 11:00:00,35.22,35.25,35.21,35.24,63800.0,30.5213,30.5473,30.5126,30.5386,63800.0
2015-03-30 11:05:00,35.24,35.26,35.24,35.26,93600.0,30.5386,30.556,30.5386,30.556,93600.0
2015-03-30 11:10:00,35.26,35.27,35.24,35.27,56000.0,30.556,30.5646,30.5386,30.5646,56000.0
2015-03-30 11:15:00,35.27,35.27,35.24,35.24,38400.0,30.5646,30.5646,30.5386,30.5386,38400.0
2015-03-30 11:20:00,35.24,35.24,35.2,35.21,54200.0,30.5386,30.5386,30.504,30.5126,54200.0
2015-03-30 11:25:00,35.21,35.24,35.2,35.24,82200.0,30.5126,30.5386,30.504,30.5386,82200.0
2015-03-30 11:30:00,35.24,35.27,35.24,35.25,64200.0,30.5386,30.5646,30.5386,30.5473,64200.0
2015-03-30 11:35:00,35.24,35.27,35.24,35.27,49600.0,30.5386,30.5646,30.5386,30.5646,49600.0
2015-03-30 11:40:00,35.27,35.27,35.24,35.26,53200.0,30.5646,30.5646,30.5386,30.556,53200.0
2015-03-30 11:45:00,35.26,35.31,35.26,35.31,68800.0,30.556,30.5993,30.556,30.5993,68800.0
2015-03-30 11:50:00,35.31,35.31,35.29,35.3,64800.0,30.5993,30.5993,30.582,30.5906,64800.0
2015-03-30 11:55:00,35.3,35.32,35.3,35.31,97400.0,30.5906,30.608,30.5906,30.5993,97400.0
2015-03-30 12:00:00,35.31,35.32,35.29,35.3,49800.0,30.5993,30.608,30.582,30.5906,49800.0
2015-03-30 12:05:00,35.3,35.32,35.29,35.31,43400.0,30.5906,30.608,30.582,30.5993,43400.0
2015-03-30 12:10:00,35.31,35.32,35.28,35.31,35600.0,30.5993,30.608,30.5733,30.5993,35600.0
2015-03-30 12:15:00,35.32,35.37,35.31,35.35,57400.0,30.608,30.6513,30.5993,30.634,57400.0
2015-03-30 12:20:00,35.35,35.35,35.32,35.35,38400.0,30.634,30.634,30.608,30.634,38400.0
2015-03-30 12:25:00,35.34,35.35,35.33,35.35,22800.0,30.6253,30.634,30.6166,30.634,22800.0
2015-03-30 12:30:00,35.34,35.36,35.34,35.35,20800.0,30.6253,30.6426,30.6253,30.634,20800.0
2015-03-30 12:35:00,35.35,35.36,35.34,35.35,25000.0,30.634,30.6426,30.6253,30.634,25000.0
2015-03-30 12:40:00,35.35,35.35,35.34,35.35,28800.0,30.634,30.634,30.6253,30.634,28800.0
2015-03-30 12:45:00,35.35,35.37,35.34,35.37,24000.0,30.634,30.6513,30.6253,30.6513,24000.0
2015-03-30 12:50:00,35.37,35.44,35.37,35.44,475800.0,30.6513,30.712,30.6513,30.712,475800.0
2015-03-30 12:55:00,35.44,35.46,35.43,35.44,66600.0,30.712,30.7293,30.7033,30.712,66600.0
2015-03-30 13:00:00,35.44,35.51,35.43,35.5,153000.0,30.712,30.7726,30.7033,30.7639,153000.0
2015-03-30 13:05:00,35.5,35.52,35.49,35.5,87400.0,30.7639,30.7813,30.7553,30.7639,87400.0
2015-03-30 13:10:00,35.49,35.5,35.38,35.4,120200.0,30.7553,30.7639,30.66,30.6773,120200.0
2015-03-30 13:15:00,35.4,35.4,35.37,35.38,66400.0,30.6773,30.6773,30.6513,30.66,66400.0
2015-03-30 13:20:00,35.38,35.38,35.35,35.37,123200.0,30.66,30.66,30.634,30.6513,123200.0
2015-03-30 13:25:00,35.38,35.4,35.38,35.38,23000.0,30.66,30.6773,30.66,30.66,23000.0
2015-03-30 13:30:00,35.37,35.38,35.34,35.35,36600.0,30.6513,30.66,30.6253,30.634,36600.0
2015-03-30 13:35:00,35.34,35.38,35.34,35.38,75400.0,30.6253,30.66,30.6253,30.66,75400.0
2015-03-30 13:40:00,35.38,35.38,35.35,35.35,60400.0,30.66,30.66,30.634,30.634,60400.0
2015-03-30 13:45:00,35.35,35.35,35.3,35.32,46200.0,30.634,30.634,30.5906,30.608,46200.0
2015-03-30 13:50:00,35.31,35.32,35.3,35.31,75200.0,30.5993,30.608,30.5906,30.5993,75200.0
2015-03-30 13:55:00,35.31,35.32,35.3,35.31,45800.0,30.5993,30.608,30.5906,30.5993,45800.0
2015-03-30 14:00:00,35.31,35.32,35.3,35.3,51400.0,30.5993,30.608,30.5906,30.5906,51400.0
2015-03-30 14:05:00,35.31,35.35,35.31,35.33,46000.0,30.5993,30.634,30.5993,30.6166,46000.0
2015-03-30 14:10:00,35.33,35.33,35.3,35.32,48200.0,30.6166,30.6166,30.5906,30.608,48200.0
2015-03-30 14:15:00,35.32,35.36,35.31,35.35,53800.0,30.608,30.6426,30.5993,30.634,53800.0
2015-03-30 14:20:00,35.35,35.35,35.33,35.34,32600.0,30.634,30.634,30.6166,30.6253,32600.0
2015-03-30 14:25:00,35.33,35.34,35.32,35.34,74800.0,30.6166,30.6253,30.608,30.6253,74800.0
2015-03-30 14:30:00,35.34,35.35,35.29,35.3,49800.0,30.6253,30.634,30.582,30.5906,49800.0
2015-03-30 14:35:00,35.3,35.3,35.26,35.26,42200.0,30.5906,30.5906,30.556,30.556,42200.0
2015-03-30 14:40:00,35.26,35.29,35.23,35.28,81600.0,30.556,30.582,30.53,30.5733,81600.0
2015-03-30 14:45:00,35.28,35.29,35.22,35.23,53800.0,30.5733,30.582,30.5213,30.53,53800.0
2015-03-30 14:50:00,35.23,35.24,35.21,35.24,57000.0,30.53,30.5386,30.5126,30.5386,57000.0
2015-03-30 14:55:00,35.24,35.27,35.23,35.27,35800.0,30.5386,30.5646,30.53,30.5646,35800.0
2015-03-30 15:00:00,35.27,35.27,35.23,35.23,33400.0,30.5646,30.5646,30.53,30.53,33400.0
2015-03-30 15:05:00,35.23,35.3,35.23,35.3,498400.0,30.53,30.5906,30.53,30.5906,498400.0
2015-03-30 15:10:00,35.3,35.3,35.26,35.27,44600.0,30.5906,30.5906,30.556,30.5646,44600.0
2015-03-30 15:15:00,35.27,35.3,35.27,35.3,56000.0,30.5646,30.5906,30.5646,30.5906,56000.0
2015-03-30 15:20:00,35.31,35.31,35.24,35.27,68400.0,30.5993,30.5993,30.5386,30.5646,68400.0
2015-03-30 15:25:00,35.27,35.27,35.24,35.27,52800.0,30.5646,30.5646,30.5386,30.5646,52800.0
2015-03-30 15:30:00,35.27,35.27,35.24,35.26,77600.0,30.5646,30.5646,30.5386,30.556,77600.0
2015-03-30 15:35:00,35.27,35.28,35.25,35.25,57400.0,30.5646,30.5733,30.5473,30.5473,57400.0
2015-03-30 15:40:00,35.25,35.29,35.24,35.27,91600.0,30.5473,30.582,30.5386,30.5646,91600.0
2015-03-30 15:45:00,35.27,35.27,35.24,35.27,141600.0,30.5646,30.5646,30.5386,30.5646,141600.0
2015-03-30 15:50:00,35.27,35.27,35.23,35.25,140400.0,30.5646,30.5646,30.53,30.5473,140400.0
2015-03-30 15:55:00,35.25,35.26,35.24,35.24,256600.0,30.5473,30.556,30.5386,30.5386,256600.0
2015-03-31 09:30:00,35.18,35.35,35.13,35.29,150400.0,30.4866,30.634,30.4433,30.582,150400.0
2015-03-31 09:35:00,35.28,35.37,35.27,35.34,44200.0,30.5733,30.6513,30.5646,30.6253,44200.0
2015-03-31 09:40:00,35.35,35.38,35.28,35.32,65000.0,30.634,30.66,30.5733,30.608,65000.0
2015-03-31 09:45:00,35.32,35.48,35.3,35.48,82200.0,30.608,30.7466,30.5906,30.7466,82200.0
2015-03-31 09:50:00,35.48,35.48,35.37,35.41,63800.0,30.7466,30.7466,30.6513,30.686,63800.0
2015-03-31 09:55:00,35.42,35.46,35.4,35.45,81800.0,30.6946,30.7293,30.6773,30.7206,81800.0
2015-03-31 10:00:00,35.45,35.49,35.44,35.44,37200.0,30.7206,30.7553,30.712,30.712,37200.0
2015-03-31 10:05:00,35.44,35.44,35.37,35.4,41600.0,30.712,30.712,30.6513,30.6773,41600.0
2015-03-31 10:10:00,35.39,35.4,35.28,35.3,50800.0,30.6686,30.6773,30.5733,30.5906,50800.0
2015-03-31 10:15:00,35.3,35.31,35.28,35.31,30600.0,30.5906,30.5993,30.5733,30.5993,30600.0
2015-03-31 10:20:00,35.31,35.4,35.31,35.37,39400.0,30.5993,30.6773,30.5993,30.6513,39400.0
2015-03-31 10:25:00,35.38,35.4,35.35,35.35,25600.0,30.66,30.6773,30.634,30.634,25600.0
2015-03-31 10:30:00,35.35,35.4,35.34,35.34,38400.0,30.634,30.6773,30.6253,30.6253,38400.0
2015-03-31 10:35:00,35.35,35.35,35.3,35.32,46600.0,30.634,30.634,30.5906,30.608,46600.0
2015-03-31 10:40:00,35.32,35.33,35.3,35.31,18800.0,30.608,30.6166,30.5906,30.5993,18800.0
2015-03-31 10:45:00,35.3,35.31,35.23,35.23,72000.0,30.5906,30.5993,30.53,30.53,72000.0
2015-03-31 10:50:00,35.23,35.32,35.23,35.24,121000.0,30.53,30.608,30.53,30.5386,121000.0
2015-03-31 10:55:00,35.24,35.31,35.24,35.3,67600.0,30.5386,30.5993,30.5386,30.5906,67600.0
2015-03-31 11:00:00,35.3,35.39,35.3,35.38,75600.0,30.5906,30.6686,30.5906,30.66,75600.0
2015-03-31 11:05:00,35.38,35.43,35.36,35.42,34600.0,30.66,30.7033,30.6426,30.6946,34600.0
2015-03-31 11:10:00,35.42,35.48,35.42,35.47,43200.0,30.6946,30.7466,30.6946,30.7379,43200.0
2015-03-31 11:15:00,35.48,35.48,35.43,35.47,63000.0,30.7466,30.7466,30.7033,30.7379,63000.0
2015-03-31 11:20:00,35.47,35.48,35.45,35.48,37400.0,30.7379,30.7466,30.7206,30.7466,37400.0
2015-03-31 11:25:00,35.48,35.48,35.45,35.45,41000.0,30.7466,30.7466,30.7206,30.7206,41000.0
2015-03-31 11:30:00,35.44,35.45,35.4,35.42,45800.0,30.712,30.7206,30.6773,30.6946,45800.0
2015-03-31 11:35:00,35.41,35.42,35.4,35.4,22200.0,30.686,30.6946,30.6773,30.6773,22200.0
2015-03-31 11:40:00,35.39,35.4,35.35,35.35,36800.0,30.6686,30.6773,30.634,30.634,36800.0
2015-03-31 11:45:00,35.35,35.38,35.35,35.37,34800.0,30.634,30.66,30.634,30.6513,34800.0
2015-03-31 11:50:00,35.37,35.38,35.32,35.32,42800.0,30.6513,30.66,30.608,30.608,42800.0
2015-03-31 11:55:00,35.32,35.32,35.29,35.3,44000.0,30.608,30.608,30.582,30.5906,44000.0
2015-03-31 12:00:00,35.3,35.3,35.22,35.24,44200.0,30.5906,30.5906,30.5213,30.5386,44200.0
2015-03-31 12:05:00,35.24,35.24,35.2,35.2,38600.0,30.5386,30.5386,30.504,30.504,38600.0
2015-03-31 12:10:00,35.2,35.28,35.2,35.28,47400.0,30.504,30.5733,30.504,30.5733,47400.0
2015-03-31 12:15:00,35.27,35.32,35.27,35.32,43400.0,30.5646,30.608,30.5646,30.608,43400.0
2015-03-31 12:20:00,35.32,35.38,35.32,35.38,50400.0,30.608,30.66,30.608,30.66,50400.0
2015-03-31 12:25:00,35.38,35.38,35.35,35.35,37400.0,30.66,30.66,30.634,30.634,37400.0
2015-03-31 12:30:00,35.36,35.36,35.31,35.33,40800.0,30.6426,30.6426,30.5993,30.6166,40800.0
2015-03-31 12:35:00,35.33,35.36,35.33,35.33,31400.0,30.6166,30.6426,30.6166,30.6166,31400.0
2015-03-31 12:40:00,35.33,35.36,35.33,35.35,27800.0,30.6166,30.6426,30.6166,30.634,27800.0
2015-03-31 12:45:00,35.36,35.38,35.34,35.38,39000.0,30.6426,30.66,30.6253,30.66,39000.0
2015-03-31 12:50:00,35.38,35.38,35.35,35.37,31600.0,30.66,30.66,30.634,30.6513,31600.0
2015-03-31 12:55:00,35.37,35.41,35.37,35.4,23800.0,30.6513,30.686,30.6513,30.6773,23800.0
2015-03-31 13:00:00,35.4,35.41,35.37,35.37,27400.0,30.6773,30.686,30.6513,30.6513,27400.0
2015-03-31 13:05:00,35.38,35.38,35.31,35.32,58000.0,30.66,30.66,30.5993,30.608,58000.0
2015-03-31 13:10:00,35.32,35.35,35.31,35.35,24200.0,30.608,30.634,30.5993,30.634,24200.0
2015-03-31 13:15:00,35.35,35.37,35.34,35.36,34400.0,30.634,30.6513,30.6253,30.6426,34400.0
2015-03-31 13:20:00,35.35,35.35,35.3,35.3,23600.0,30.634,30.634,30.5906,30.5906,23600.0
2015-03-31 13:25:00,35.31,35.34,35.3,35.32,27200.0,30.5993,30.6253,30.5906,30.608,27200.0
2015-03-31 13:30:00,35.32,35.36,35.32,35.35,43600.0,30.608,30.6426,30.608,30.634,43600.0
2015-03-31 13:35:00,35.35,35.35,35.33,35.33,16000.0,30.634,30.634,30.6166,30.6166,16000.0
2015-03-31 13:40:00,35.33,35.37,35.33,35.37,39400.0,30.6166,30.6513,30.6166,30.6513,39400.0
2015-03-31 13:45:00,35.37,35.37,35.31,35.31,28000.0,30.6513,30.6513,30.5993,30.5993,28000.0
2015-03-31 13:50:00,35.31,35.31,35.28,35.3,38600.0,30.5993,30.5993,30.5733,30.5906,38600.0
2015-03-31 13:55:00,35.31,35.31,35.28,35.31,46000.0,30.5993,30.5993,30.5733,30.5993,46000.0
2015-03-31 14:00:00,35.3,35.32,35.29,35.29,19000.0,30.5906,30.608,30.582,30.582,19000.0
2015-03-31 14:05:00,35.29,35.32,35.27,35.27,36000.0,30.582,30.608,30.5646,30.5646,36000.0
2015-03-31 14:10:00,35.27,35.31,35.26,35.28,30800.0,30.5646,30.5993,30.556,30.5733,30800.0
2015-03-31 14:15:00,35.27,35.32,35.27,35.3,29000.0,30.5646,30.608,30.5646,30.5906,29000.0
2015-03-31 14:20:00,35.3,35.3,35.28,35.29,46800.0,30.5906,30.5906,30.5733,30.582,46800.0
2015-03-31 14:25:00,35.29,35.3,35.25,35.26,41000.0,30.582,30.5906,30.5473,30.556,41000.0
2015-03-31 14:30:00,35.26,35.27,35.24,35.26,55400.0,30.556,30.5646,30.5386,30.556,55400.0
2015-03-31 14:35:00,35.26,35.26,35.24,35.25,34200.0,30.556,30.556,30.5386,30.5473,34200.0
2015-03-31 14:40:00,35.24,35.25,35.23,35.23,56200.0,30.5386,30.5473,30.53,30.53,56200.0
2015-03-31 14:45:00,35.23,35.26,35.23,35.25,47800.0,30.53,30.556,30.53,30.5473,47800.0
2015-03-31 14:50:00,35.25,35.26,35.24,35.24,33600.0,30.5473,30.556,30.5386,30.5386,33600.0
2015-03-31 14:55:00,35.24,35.26,35.23,35.24,83800.0,30.5386,30.556,30.53,30.5386,83800.0
2015-03-31 15:00:00,35.24,35.24,35.18,35.2,61600.0,30.5386,30.5386,30.4866,30.504,61600.0
2015-03-31 15:05:00,35.2,35.2,35.14,35.15,71200.0,30.504,30.504,30.452,30.4606,71200.0
2015-03-31 15:10:00,35.15,35.15,35.12,35.13,54400.0,30.4606,30.4606,30.4346,30.4433,54400.0
2015-03-31 15:15:00,35.13,35.13,35.05,35.05,135000.0,30.4433,30.4433,30.374,30.374,135000.0
2015-03-31 15:20:00,35.05,35.07,35.02,35.02,81800.0,30.374,30.3913,30.348,30.348,81800.0
2015-03-31 15:25:00,35.02,35.06,35.02,35.05,56000.0,30.348,30.3826,30.348,30.374,56000.0
2015-03-31 15:30:00,35.05,35.05,35.01,35.04,82800.0,30.374,30.374,30.3393,30.3653,82800.0
2015-03-31 15:35:00,35.03,35.09,35.03,35.07,87600.0,30.3566,30.4086,30.3566,30.3913,87600.0
2015-03-31 15:40:00,35.07,35.1,35.07,35.07,139600.0,30.3913,30.4173,30.3913,30.3913,139600.0
2015-03-31 15:45:00,35.07,35.09,35.05,35.06,151000.0,30.3913,30.4086,30.374,30.3826,151000.0
2015-03-31 15:50:00,35.07,35.07,35.02,35.02,120000.0,30.3913,30.3913,30.348,30.348,120000.0
2015-03-31 15:55:00,35.02,35.09,35.02,35.03,330200.0,30.348,30.4086,30.348,30.3566,330200.0
2015-04-01 09:30:00,35.05,35.06,34.8,34.9,167600.0,30.374,30.3826,30.1573,30.244,167600.0
2015-04-01 09:35:00,34.88,34.89,34.76,34.8,62600.0,30.2267,30.2353,30.1227,30.1573,62600.0
2015-04-01 09:40:00,34.77,34.78,34.63,34.65,67400.0,30.1313,30.14,30.01,30.0273,67400.0
2015-04-01 09:45:00,34.64,34.72,34.6,34.68,67200.0,30.0187,30.088,29.984,30.0533,67200.0
2015-04-01 09:50:00,34.67,34.69,34.53,34.66,77800.0,30.0447,30.062,29.9234,30.036,77800.0
2015-04-01 09:55:00,34.65,34.77,34.65,34.76,43600.0,30.0273,30.1313,30.0273,30.1227,43600.0
2015-04-01 10:00:00,34.74,34.82,34.72,34.81,53000.0,30.1053,30.1747,30.088,30.166,53000.0
2015-04-01 10:05:00,34.81,34.81,34.72,34.74,34600.0,30.166,30.166,30.088,30.1053,34600.0
2015-04-01 10:10:00,34.74,34.82,34.71,34.8,49600.0,30.1053,30.1747,30.0793,30.1573,49600.0
2015-04-01 10:15:00,34.79,34.85,34.77,34.85,36400.0,30.1487,30.2007,30.1313,30.2007,36400.0
2015-04-01 10:20:00,34.84,34.88,34.82,34.82,73400.0,30.192,30.2267,30.1747,30.1747,73400.0
2015-04-01 10:25:00,34.82,34.84,34.8,34.82,64800.0,30.1747,30.192,30.1573,30.1747,64800.0
2015-04-01 10:30:00,34.81,34.83,34.74,34.74,57200.0,30.166,30.1833,30.1053,30.1053,57200.0
2015-04-01 10:35:00,34.73,34.74,34.7,34.71,40200.0,30.0967,30.1053,30.0707,30.0793,40200.0
2015-04-01 10:40:00,34.7,34.79,34.7,34.74,53000.0,30.0707,30.1487,30.0707,30.1053,53000.0
2015-04-01 10:45:00,34.74,34.79,34.74,34.77,38800.0,30.1053,30.1487,30.1053,30.1313,38800.0
2015-04-01 10:50:00,34.77,34.84,34.77,34.77,92600.0,30.1313,30.192,30.1313,30.1313,92600.0
2015-04-01 10:55:00,34.77,34.82,34.76,34.8,31200.0,30.1313,30.1747,30.1227,30.1573,31200.0
2015-04-01 11:00:00,34.8,34.81,34.76,34.78,35000.0,30.1573,30.166,30.1227,30.14,35000.0
2015-04-01 11:05:00,34.78,34.79,34.76,34.77,47400.0,30.14,30.1487,30.1227,30.1313,47400.0
2015-04-01 11:10:00,34.77,34.8,34.77,34.8,63600.0,30.1313,30.1573,30.1313,30.1573,63600.0
2015-04-01 11:15:00,34.8,34.81,34.77,34.78,37600.0,30.1573,30.166,30.1313,30.14,37600.0
2015-04-01 11:20:00,34.77,34.78,34.73,34.74,27400.0,30.1313,30.14,30.0967,30.1053,27400.0
2015-04-01 11:25:00,34.73,34.74,34.72,34.73,31600.0,30.0967,30.1053,30.088,30.0967,31600.0
2015-04-01 11:30:00,34.73,34.75,34.67,34.67,46800.0,30.0967,30.114,30.0447,30.0447,46800.0
2015-04-01 11:35:00,34.68,34.69,34.67,34.68,33000.0,30.0533,30.062,30.0447,30.0533,33000.0
2015-04-01 11:40:00,34.69,34.72,34.67,34.71,41000.0,30.062,30.088,30.0447,30.0793,41000.0
2015-04-01 11:45:00,34.7,34.73,34.7,34.72,23600.0,30.0707,30.0967,30.0707,30.088,23600.0
2015-04-01 11:50:00,34.72,34.74,34.71,34.73,18400.0,30.088,30.1053,30.0793,30.0967,18400.0
2015-04-01 11:55:00,34.73,34.74,34.66,34.66,39200.0,30.0967,30.1053,30.036,30.036,39200.0
2015-04-01 12:00:00,34.66,34.71,34.63,34.63,41800.0,30.036,30.0793,30.01,30.01,41800.0
2015-04-01 12:05:00,34.63,34.65,34.59,34.6,34800.0,30.01,30.0273,29.9753,29.984,34800.0
2015-04-01 12:10:00,34.61,34.64,34.57,34.59,44000.0,29.9927,30.0187,29.958,29.9753,44000.0
2015-04-01 12:15:00,34.59,34.63,34.58,34.63,28600.0,29.9753,30.01,29.9667,30.01,28600.0
2015-04-01 12:20:00,34.63,34.63,34.59,34.6,35200.0,30.01,30.01,29.9753,29.984,35200.0
2015-04-01 12:25:00,34.6,34.64,34.6,34.63,20800.0,29.984,30.0187,29.984,30.01,20800.0
2015-04-01 12:30:00,34.63,34.63,34.56,34.58,29600.0,30.01,30.01,29.9494,29.9667,29600.0
2015-04-01 12:35:00,34.58,34.6,34.58,34.6,19800.0,29.9667,29.984,29.9667,29.984,19800.0
2015-04-01 12:40:00,34.61,34.63,34.6,34.62,25600.0,29.9927,30.01,29.984,30.0013,25600.0
2015-04-01 12:45:00,34.61,34.63,34.59,34.6,24800.0,29.9927,30.01,29.9753,29.984,24800.0
2015-04-01 12:50:00,34.6,34.62,34.58,34.6,29000.0,29.984,30.0013,29.9667,29.984,29000.0
2015-04-01 12:55:00,34.62,34.63,34.6,34.62,30200.0,30.0013,30.01,29.984,30.0013,30200.0
2015-04-01 13:00:00,34.62,34.62,34.56,34.57,22400.0,30.0013,30.0013,29.9494,29.958,22400.0
2015-04-01 13:05:00,34.56,34.59,34.56,34.59,29000.0,29.9494,29.9753,29.9494,29.9753,29000.0
2015-04-01 13:10:00,34.59,34.64,34.59,34.63,31400.0,29.9753,30.0187,29.9753,30.01,31400.0
2015-04-01 13:15:00,34.64,34.64,34.63,34.63,28000.0,30.0187,30.0187,30.01,30.01,28000.0
2015-04-01 13:20:00,34.63,34.63,34.6,34.6,35600.0,30.01,30.01,29.984,29.984,35600.0
2015-04-01 13:25:00,34.6,34.63,34.58,34.63,35000.0,29.984,30.01,29.9667,30.01,35000.0
2015-04-01 13:30:00,34.63,34.66,34.62,34.65,30800.0,30.01,30.036,30.0013,30.0273,30800.0
2015-04-01 13:35:00,34.65,34.66,34.61,34.63,62800.0,30.0273,30.036,29.9927,30.01,62800.0
2015-04-01 13:40:00,34.63,34.66,34.62,34.63,25800.0,30.01,30.036,30.0013,30.01,25800.0
2015-04-01 13:45:00,34.63,34.7,34.62,34.7,46800.0,30.01,30.0707,30.0013,30.0707,46800.0
2015-04-01 13:50:00,34.7,34.74,34.7,34.72,53400.0,30.0707,30.1053,30.0707,30.088,53400.0
2015-04-01 13:55:00,34.71,34.73,34.67,34.67,44200.0,30.0793,30.0967,30.0447,30.0447,44200.0
2015-04-01 14:00:00,34.67,34.69,34.65,34.67,49000.0,30.0447,30.062,30.0273,30.0447,49000.0
2015-04-01 14:05:00,34.67,34.67,34.65,34.65,29800.0,30.0447,30.0447,30.0273,30.0273,29800.0
2015-04-01 14:10:00,34.65,34.67,34.59,34.59,45000.0,30.0273,30.0447,29.9753,29.9753,45000.0
2015-04-01 14:15:00,34.59,34.59,34.55,34.56,39000.0,29.9753,29.9753,29.9407,29.9494,39000.0
2015-04-01 14:20:00,34.56,34.6,34.55,34.6,22000.0,29.9494,29.984,29.9407,29.984,22000.0
2015-04-01 14:25:00,34.6,34.6,34.56,34.57,31400.0,29.984,29.984,29.9494,29.958,31400.0
2015-04-01 14:30:00,34.57,34.6,34.54,34.6,230600.0,29.958,29.984,29.932,29.984,230600.0
2015-04-01 14:35:00,34.6,34.6,34.54,34.57,150600.0,29.984,29.984,29.932,29.958,150600.0
2015-04-01 14:40:00,34.58,34.58,34.53,34.54,54200.0,29.9667,29.9667,29.9234,29.932,54200.0
2015-04-01 14:45:00,34.53,34.55,34.52,34.55,46800.0,29.9234,29.9407,29.9147,29.9407,46800.0
2015-04-01 14:50:00,34.55,34.55,34.54,34.54,47200.0,29.9407,29.9407,29.932,29.932,47200.0
2015-04-01 14:55:00,34.55,34.55,34.51,34.51,91400.0,29.9407,29.9407,29.906,29.906,91400.0
2015-04-01 15:00:00,34.51,34.51,34.47,34.49,96600.0,29.906,29.906,29.8714,29.8887,96600.0
2015-04-01 15:05:00,34.49,34.49,34.43,34.44,96600.0,29.8887,29.8887,29.8367,29.8454,96600.0
2015-04-01 15:10:00,34.44,34.48,34.44,34.46,74400.0,29.8454,29.88,29.8454,29.8627,74400.0
2015-04-01 15:15:00,34.46,34.46,34.44,34.45,124600.0,29.8627,29.8627,29.8454,29.854,124600.0
2015-04-01 15:20:00,34.45,34.47,34.43,34.45,189200.0,29.854,29.8714,29.8367,29.854,189200.0
2015-04-01 15:25:00,34.44,34.45,34.41,34.42,297000.0,29.8454,29.854,29.8194,29.828,297000.0
2015-04-01 15:30:00,34.42,34.44,34.4,34.43,161800.0,29.828,29.8454,29.8107,29.8367,161800.0
2015-04-01 15:35:00,34.44,34.5,34.44,34.46,148600.0,29.8454,29.8974,29.8454,29.8627,148600.0
2015-04-01 15:40:00,34.46,34.46,34.38,34.4,140000.0,29.8627,29.8627,29.7934,29.8107,140000.0
2015-04-01 15:45:00,34.4,34.46,34.4,34.45,294200.0,29.8107,29.8627,29.8107,29.854,294200.0
2015-04-01 15:50:00,34.45,34.46,34.41,34.41,276800.0,29.854,29.8627,29.8194,29.8194,276800.0
2015-04-01 15:55:00,34.42,34.48,34.42,34.48,439000.0,29.828,29.88,29.828,29.88,439000.0
2015-04-02 09:30:00,34.63,34.7,34.46,34.66,96000.0,30.01,30.0707,29.8627,30.036,96000.0
2015-04-02 09:35:00,34.65,34.69,34.57,34.57,173200.0,30.0273,30.062,29.958,29.958,173200.0
2015-04-02 09:40:00,34.57,34.63,34.54,34.58,31200.0,29.958,30.01,29.932,29.9667,31200.0
2015-04-02 09:45:00,34.58,34.69,34.57,34.66,25400.0,29.9667,30.062,29.958,30.036,25400.0
2015-04-02 09:50:00,34.66,34.73,34.66,34.71,48600.0,30.036,30.0967,30.036,30.0793,48600.0
2015-04-02 09:55:00,34.72,34.77,34.72,34.74,26200.0,30.088,30.1313,30.088,30.1053,26200.0
2015-04-02 10:00:00,34.73,34.85,34.73,34.82,45800.0,30.0967,30.2007,30.0967,30.1747,45800.0
2015-04-02 10:05:00,34.82,34.84,34.82,34.84,25400.0,30.1747,30.192,30.1747,30.192,25400.0
2015-04-02 10:10:00,34.85,34.85,34.78,34.8,33400.0,30.2007,30.2007,30.14,30.1573,33400.0
2015-04-02 10:15:00,34.8,34.84,34.8,34.83,33400.0,30.1573,30.192,30.1573,30.1833,33400.0
2015-04-02 10:20:00,34.84,34.85,34.77,34.77,27000.0,30.192,30.2007,30.1313,30.1313,27000.0
2015-04-02 10:25:00,34.77,34.78,34.76,34.77,14000.0,30.1313,30.14,30.1227,30.1313,14000.0
2015-04-02 10:30:00,34.77,34.79,34.76,34.79,16400.0,30.1313,30.1487,30.1227,30.1487,16400.0
2015-04-02 10:35:00,34.79,34.81,34.78,34.8,33000.0,30.1487,30.166,30.14,30.1573,33000.0
2015-04-02 10:40:00,34.8,34.82,34.76,34.77,32600.0,30.1573,30.1747,30.1227,30.1313,32600.0
2015-04-02 10:45:00,34.78,34.81,34.78,34.8,26600.0,30.14,30.166,30.14,30.1573,26600.0
2015-04-02 10:50:00,34.8,34.82,34.79,34.79,42800.0,30.1573,30.1747,30.1487,30.1487,42800.0
2015-04-02 10:55:00,34.79,34.79,34.73,34.74,40600.0,30.1487,30.1487,30.0967,30.1053,40600.0
2015-04-02 11:00:00,34.73,34.81,34.72,34.81,23400.0,30.0967,30.166,30.088,30.166,23400.0
2015-04-02 11:05:00,34.81,34.81,34.77,34.78,28000.0,30.166,30.166,30.1313,30.14,28000.0
2015-04-02 11:10:00,34.79,34.81,34.79,34.8,20400.0,30.1487,30.166,30.1487,30.1573,20400.0
2015-04-02 11:15:00,34.8,34.8,34.76,34.77,25400.0,30.1573,30.1573,30.1227,30.1313,25400.0
2015-04-02 11:20:00,34.77,34.8,34.77,34.8,33800.0,30.1313,30.1573,30.1313,30.1573,33800.0
2015-04-02 11:25:00,34.8,34.8,34.77,34.78,22800.0,30.1573,30.1573,30.1313,30.14,22800.0
2015-04-02 11:30:00,34.78,34.8,34.77,34.79,21200.0,30.14,30.1573,30.1313,30.1487,21200.0
2015-04-02 11:35:00,34.79,34.8,34.79,34.79,17400.0,30.1487,30.1573,30.1487,30.1487,17400.0
2015-04-02 11:40:00,34.79,34.8,34.73,34.73,36200.0,30.1487,30.1573,30.0967,30.0967,36200.0
2015-04-02 11:45:00,34.73,34.77,34.72,34.76,29200.0,30.0967,30.1313,30.088,30.1227,29200.0
2015-04-02 11:50:00,34.76,34.76,34.7,34.7,28600.0,30.1227,30.1227,30.0707,30.0707,28600.0
2015-04-02 11:55:00,34.7,34.71,34.68,34.68,27000.0,30.0707,30.0793,30.0533,30.0533,27000.0
2015-04-02 12:00:00,34.68,34.68,34.62,34.62,13000.0,30.0533,30.0533,30.0013,30.0013,13000.0
2015-04-02 12:05:00,34.61,34.63,34.59,34.62,21800.0,29.9927,30.01,29.9753,30.0013,21800.0
2015-04-02 12:10:00,34.63,34.65,34.6,34.6,10000.0,30.01,30.0273,29.984,29.984,10000.0
2015-04-02 12:15:00,34.6,34.63,34.6,34.62,15200.0,29.984,30.01,29.984,30.0013,15200.0
2015-04-02 12:20:00,34.62,34.63,34.61,34.62,20400.0,30.0013,30.01,29.9927,30.0013,20400.0
2015-04-02 12:25:00,34.63,34.63,34.6,34.61,17600.0,30.01,30.01,29.984,29.9927,17600.0
2015-04-02 12:30:00,34.61,34.61,34.59,34.6,20400.0,29.9927,29.9927,29.9753,29.984,20400.0
2015-04-02 12:35:00,34.59,34.59,34.57,34.57,30800.0,29.9753,29.9753,29.958,29.958,30800.0
2015-04-02 12:40:00,34.57,34.61,34.57,34.61,17800.0,29.958,29.9927,29.958,29.9927,17800.0
2015-04-02 12:45:00,34.62,34.63,34.55,34.56,27800.0,30.0013,30.01,29.9407,29.9494,27800.0
2015-04-02 12:50:00,34.57,34.57,34.52,34.57,29400.0,29.958,29.958,29.9147,29.958,29400.0
2015-04-02 12:55:00,34.57,34.58,34.56,34.57,10800.0,29.958,29.9667,29.9494,29.958,10800.0
2015-04-02 13:00:00,34.58,34.59,34.55,34.55,14400.0,29.9667,29.9753,29.9407,29.9407,14400.0
2015-04-02 13:05:00,34.56,34.57,34.54,34.55,21000.0,29.9494,29.958,29.932,29.9407,21000.0
2015-04-02 13:10:00,34.55,34.61,34.55,34.61,8800.0,29.9407,29.9927,29.9407,29.9927,8800.0
2015-04-02 13:15:00,34.61,34.66,34.61,34.66,16200.0,29.9927,30.036,29.9927,30.036,16200.0
2015-04-02 13:20:00,34.68,34.69,34.66,34.66,16400.0,30.0533,30.062,30.036,30.036,16400.0
2015-04-02 13:25:00,34.66,34.69,34.65,34.66,20800.0,30.036,30.062,30.0273,30.036,20800.0
2015-04-02 13:30:00,34.67,34.69,34.66,34.68,18400.0,30.0447,30.062,30.036,30.0533,18400.0
2015-04-02 13:35:00,34.68,34.69,34.66,34.68,30000.0,30.0533,30.062,30.036,30.0533,30000.0
2015-04-02 13:40:00,34.68,34.68,34.66,34.67,27400.0,30.0533,30.0533,30.036,30.0447,27400.0
2015-04-02 13:45:00,34.67,34.68,34.65,34.67,12200.0,30.0447,30.0533,30.0273,30.0447,12200.0
2015-04-02 13:50:00,34.66,34.67,34.66,34.66,11800.0,30.036,30.0447,30.036,30.036,11800.0
2015-04-02 13:55:00,34.66,34.67,34.65,34.66,19800.0,30.036,30.0447,30.0273,30.036,19800.0
2015-04-02 14:00:00,34.67,34.68,34.66,34.67,12000.0,30.0447,30.0533,30.036,30.0447,12000.0
2015-04-02 14:05:00,34.67,34.67,34.63,34.63,35600.0,30.0447,30.0447,30.01,30.01,35600.0
2015-04-02 14:10:00,34.63,34.67,34.63,34.67,18400.0,30.01,30.0447,30.01,30.0447,18400.0
2015-04-02 14:15:00,34.67,34.73,34.67,34.73,25200.0,30.0447,30.0967,30.0447,30.0967,25200.0
2015-04-02 14:20:00,34.72,34.72,34.69,34.69,25000.0,30.088,30.088,30.062,30.062,25000.0
2015-04-02 14:25:00,34.69,34.69,34.66,34.67,18800.0,30.062,30.062,30.036,30.0447,18800.0
2015-04-02 14:30:00,34.67,34.7,34.67,34.69,18600.0,30.0447,30.0707,30.0447,30.062,18600.0
2015-04-02 14:35:00,34.69,34.7,34.67,34.67,20800.0,30.062,30.0707,30.0447,30.0447,20800.0
2015-04-02 14:40:00,34.67,34.67,34.6,34.6,30000.0,30.0447,30.0447,29.984,29.984,30000.0
2015-04-02 14:45:00,34.59,34.63,34.59,34.63,17400.0,29.9753,30.01,29.9753,30.01,17400.0
2015-04-02 14:50:00,34.63,34.63,34.6,34.6,29200.0,30.01,30.01,29.984,29.984,29200.0
2015-04-02 14:55:00,34.6,34.63,34.59,34.63,27600.0,29.984,30.01,29.9753,30.01,27600.0
2015-04-02 15:00:00,34.63,34.67,34.62,34.67,25200.0,30.01,30.0447,30.0013,30.0447,25200.0
2015-04-02 15:05:00,34.67,34.68,34.67,34.68,24200.0,30.0447,30.0533,30.0447,30.0533,24200.0
2015-04-02 15:10:00,34.68,34.68,34.63,34.65,32600.0,30.0533,30.0533,30.01,30.0273,32600.0
2015-04-02 15:15:00,34.65,34.66,34.62,34.63,21800.0,30.0273,30.036,30.0013,30.01,21800.0
2015-04-02 15:20:00,34.62,34.65,34.62,34.63,26200.0,30.0013,30.0273,30.0013,30.01,26200.0
2015-04-02 15:25:00,34.63,34.67,34.63,34.67,21800.0,30.01,30.0447,30.01,30.0447,21800.0
2015-04-02 15:30:00,34.67,34.69,34.65,34.68,63200.0,30.0447,30.062,30.0273,30.0533,63200.0
2015-04-02 15:35:00,34.68,34.73,34.68,34.73,60800.0,30.0533,30.0967,30.0533,30.0967,60800.0
2015-04-02 15:40:00,34.73,34.73,34.71,34.73,53200.0,30.0967,30.0967,30.0793,30.0967,53200.0
2015-04-02 15:45:00,34.73,34.77,34.72,34.73,164200.0,30.0967,30.1313,30.088,30.0967,164200.0
2015-04-02 15:50:00,34.73,34.74,34.68,34.68,141200.0,30.0967,30.1053,30.0533,30.0533,141200.0
2015-04-02 15:55:00,34.68,34.69,34.65,34.66,232000.0,30.0533,30.062,30.0273,30.036,232000.0
2015-04-06 09:30:00,34.46,34.55,34.38,34.49,96800.0,29.8627,29.9407,29.7934,29.8887,96800.0
2015-04-06 09:35:00,34.51,34.63,34.5,34.6,25000.0,29.906,30.01,29.8974,29.984,25000.0
2015-04-06 09:40:00,34.61,34.64,34.6,34.62,19600.0,29.9927,30.0187,29.984,30.0013,19600.0
2015-04-06 09:45:00,34.62,34.74,34.62,34.72,23400.0,30.0013,30.1053,30.0013,30.088,23400.0
2015-04-06 09:50:00,34.73,34.77,34.73,34.74,36800.0,30.0967,30.1313,30.0967,30.1053,36800.0
2015-04-06 09:55:00,34.74,34.77,34.72,34.77,13400.0,30.1053,30.1313,30.088,30.1313,13400.0
2015-04-06 10:00:00,34.77,34.77,34.72,34.76,50600.0,30.1313,30.1313,30.088,30.1227,50600.0
2015-04-06 10:05:00,34.75,34.79,34.73,34.77,21800.0,30.114,30.1487,30.0967,30.1313,21800.0
2015-04-06 10:10:00,34.79,34.81,34.76,34.77,27400.0,30.1487,30.166,30.1227,30.1313,27400.0
2015-04-06 10:15:00,34.77,34.81,34.77,34.79,15400.0,30.1313,30.166,30.1313,30.1487,15400.0
2015-04-06 10:20:00,34.8,34.92,34.8,34.91,37600.0,30.1573,30.2613,30.1573,30.2527,37600.0
2015-04-06 10:25:00,34.91,34.93,34.87,34.9,24200.0,30.2527,30.27,30.218,30.244,24200.0
2015-04-06 10:30:00,34.9,34.95,34.85,34.85,29600.0,30.244,30.2873,30.2007,30.2007,29600.0
2015-04-06 10:35:00,34.86,34.9,34.86,34.88,17400.0,30.2093,30.244,30.2093,30.2267,17400.0
2015-04-06 10:40:00,34.89,34.91,34.85,34.87,21200.0,30.2353,30.2527,30.2007,30.218,21200.0
2015-04-06 10:45:00,34.88,34.89,34.83,34.85,26600.0,30.2267,30.2353,30.1833,30.2007,26600.0
2015-04-06 10:50:00,34.85,34.88,34.84,34.85,28800.0,30.2007,30.2267,30.192,30.2007,28800.0
2015-04-06 10:55:00,34.85,34.89,34.85,34.85,20800.0,30.2007,30.2353,30.2007,30.2007,20800.0
2015-04-06 11:00:00,34.86,34.89,34.85,34.85,47000.0,30.2093,30.2353,30.2007,30.2007,47000.0
2015-04-06 11:05:00,34.85,34.88,34.85,34.87,17200.0,30.2007,30.2267,30.2007,30.218,17200.0
2015-04-06 11:10:00,34.87,34.88,34.84,34.85,38400.0,30.218,30.2267,30.192,30.2007,38400.0
2015-04-06 11:15:00,34.85,34.85,34.84,34.85,13800.0,30.2007,30.2007,30.192,30.2007,13800.0
2015-04-06 11:20:00,34.85,34.85,34.81,34.81,36400.0,30.2007,30.2007,30.166,30.166,36400.0
2015-04-06 11:25:00,34.81,34.85,34.8,34.85,17200.0,30.166,30.2007,30.1573,30.2007,17200.0
2015-04-06 11:30:00,34.85,34.85,34.82,34.82,19800.0,30.2007,30.2007,30.1747,30.1747,19800.0
2015-04-06 11:35:00,34.83,34.84,34.81,34.83,15800.0,30.1833,30.192,30.166,30.1833,15800.0
2015-04-06 11:40:00,34.84,34.88,34.83,34.86,17600.0,30.192,30.2267,30.1833,30.2093,17600.0
2015-04-06 11:45:00,34.86,34.87,34.83,34.84,21600.0,30.2093,30.218,30.1833,30.192,21600.0
2015-04-06 11:50:00,34.83,34.83,34.8,34.81,19000.0,30.1833,30.1833,30.1573,30.166,19000.0
2015-04-06 11:55:00,34.82,34.84,34.81,34.83,10400.0,30.1747,30.192,30.166,30.1833,10400.0
2015-04-06 12:00:00,34.84,34.85,34.83,34.84,14200.0,30.192,30.2007,30.1833,30.192,14200.0
2015-04-06 12:05:00,34.84,34.85,34.84,34.84,10600.0,30.192,30.2007,30.192,30.192,10600.0
2015-04-06 12:10:00,34.84,34.85,34.83,34.85,13200.0,30.192,30.2007,30.1833,30.2007,13200.0
2015-04-06 12:15:00,34.85,34.85,34.83,34.85,12800.0,30.2007,30.2007,30.1833,30.2007,12800.0
2015-04-06 12:20:00,34.85,34.9,34.85,34.89,22600.0,30.2007,30.244,30.2007,30.2353,22600.0
2015-04-06 12:25:00,34.88,34.89,34.87,34.87,15800.0,30.2267,30.2353,30.218,30.218,15800.0
2015-04-06 12:30:00,34.87,34.88,34.86,34.87,11800.0,30.218,30.2267,30.2093,30.218,11800.0
2015-04-06 12:35:00,34.87,34.87,34.83,34.85,13600.0,30.218,30.218,30.1833,30.2007,13600.0
2015-04-06 12:40:00,34.85,34.85,34.82,34.82,10400.0,30.2007,30.2007,30.1747,30.1747,10400.0
2015-04-06 12:45:00,34.82,34.83,34.81,34.82,16800.0,30.1747,30.1833,30.166,30.1747,16800.0
2015-04-06 12:50:00,34.82,34.84,34.81,34.84,10600.0,30.1747,30.192,30.166,30.192,10600.0
2015-04-06 12:55:00,34.84,34.85,34.83,34.83,14200.0,30.192,30.2007,30.1833,30.1833,14200.0
2015-04-06 13:00:00,34.84,34.85,34.81,34.82,16400.0,30.192,30.2007,30.166,30.1747,16400.0
2015-04-06 13:05:00,34.82,34.84,34.82,34.83,6600.0,30.1747,30.192,30.1747,30.1833,6600.0
2015-04-06 13:10:00,34.83,34.83,34.77,34.79,28200.0,30.1833,30.1833,30.1313,30.1487,28200.0
2015-04-06 13:15:00,34.79,34.79,34.76,34.79,28800.0,30.1487,30.1487,30.1227,30.1487,28800.0
2015-04-06 13:20:00,34.78,34.81,34.78,34.8,11200.0,30.14,30.166,30.14,30.1573,11200.0
2015-04-06 13:25:00,34.8,34.82,34.8,34.82,15600.0,30.1573,30.1747,30.1573,30.1747,15600.0
2015-04-06 13:30:00,34.82,34.84,34.81,34.83,31000.0,30.1747,30.192,30.166,30.1833,31000.0
2015-04-06 13:35:00,34.83,34.83,34.79,34.79,15400.0,30.1833,30.1833,30.1487,30.1487,15400.0
2015-04-06 13:40:00,34.79,34.8,34.75,34.75,46200.0,30.1487,30.1573,30.114,30.114,46200.0
2015-04-06 13:45:00,34.76,34.77,34.75,34.77,15000.0,30.1227,30.1313,30.114,30.1313,15000.0
2015-04-06 13:50:00,34.77,34.77,34.74,34.76,18000.0,30.1313,30.1313,30.1053,30.1227,18000.0
2015-04-06 13:55:00,34.76,34.76,34.74,34.74,14800.0,30.1227,30.1227,30.1053,30.1053,14800.0
2015-04-06 14:00:00,34.74,34.74,34.73,34.73,19400.0,30.1053,30.1053,30.0967,30.0967,19400.0
2015-04-06 14:05:00,34.73,34.73,34.71,34.72,25800.0,30.0967,30.0967,30.0793,30.088,25800.0
2015-04-06 14:10:00,34.71,34.74,34.71,34.74,28600.0,30.0793,30.1053,30.0793,30.1053,28600.0
2015-04-06 14:15:00,34.74,34.74,34.73,34.74,25600.0,30.1053,30.1053,30.0967,30.1053,25600.0
2015-04-06 14:20:00,34.74,34.74,34.72,34.73,14200.0,30.1053,30.1053,30.088,30.0967,14200.0
2015-04-06 14:25:00,34.72,34.74,34.71,34.73,18000.0,30.088,30.1053,30.0793,30.0967,18000.0
2015-04-06 14:30:00,34.73,34.73,34.72,34.72,31800.0,30.0967,30.0967,30.088,30.088,31800.0
2015-04-06 14:35:00,34.72,34.73,34.71,34.71,19600.0,30.088,30.0967,30.0793,30.0793,19600.0
2015-04-06 14:40:00,34.71,34.73,34.71,34.73,21800.0,30.0793,30.0967,30.0793,30.0967,21800.0
2015-04-06 14:45:00,34.73,34.73,34.69,34.7,29800.0,30.0967,30.0967,30.062,30.0707,29800.0
2015-04-06 14:50:00,34.69,34.7,34.69,34.7,14400.0,30.062,30.0707,30.062,30.0707,14400.0
2015-04-06 14:55:00,34.69,34.7,34.68,34.68,20000.0,30.062,30.0707,30.0533,30.0533,20000.0
2015-04-06 15:00:00,34.68,34.7,34.68,34.7,39800.0,30.0533,30.0707,30.0533,30.0707,39800.0
2015-04-06 15:05:00,34.7,34.7,34.64,34.66,78000.0,30.0707,30.0707,30.0187,30.036,78000.0
2015-04-06 15:10:00,34.66,34.67,34.65,34.67,35600.0,30.036,30.0447,30.0273,30.0447,35600.0
2015-04-06 15:15:00,34.66,34.68,34.66,34.67,40400.0,30.036,30.0533,30.036,30.0447,40400.0
2015-04-06 15:20:00,34.66,34.68,34.66,34.66,31000.0,30.036,30.0533,30.036,30.036,31000.0
2015-04-06 15:25:00,34.67,34.68,34.66,34.66,25600.0,30.0447,30.0533,30.036,30.036,25600.0
2015-04-06 15:30:00,34.66,34.69,34.66,34.68,32200.0,30.036,30.062,30.036,30.0533,32200.0
2015-04-06 15:35:00,34.68,34.69,34.66,34.67,35800.0,30.0533,30.062,30.036,30.0447,35800.0
2015-04-06 15:40:00,34.67,34.69,34.65,34.67,103600.0,30.0447,30.062,30.0273,30.0447,103600.0
2015-04-06 15:45:00,34.67,34.69,34.67,34.69,94200.0,30.0447,30.062,30.0447,30.062,94200.0
2015-04-06 15:50:00,34.68,34.69,34.66,34.67,83400.0,30.0533,30.062,30.036,30.0447,83400.0
2015-04-06 15:55:00,34.68,34.68,34.65,34.66,223800.0,30.0533,30.0533,30.0273,30.036,223800.0
2015-04-07 09:30:00,34.6,34.7,34.56,34.68,55600.0,29.984,30.0707,29.9494,30.0533,55600.0
2015-04-07 09:35:00,34.65,34.77,34.63,34.76,20200.0,30.0273,30.1313,30.01,30.1227,20200.0
2015-04-07 09:40:00,34.76,34.76,34.6,34.61,26000.0,30.1227,30.1227,29.984,29.9927,26000.0
2015-04-07 09:45:00,34.61,34.73,34.61,34.63,31400.0,29.9927,30.0967,29.9927,30.01,31400.0
2015-04-07 09:50:00,34.63,34.65,34.57,34.61,16200.0,30.01,30.0273,29.958,29.9927,16200.0
2015-04-07 09:55:00,34.62,34.65,34.57,34.57,30800.0,30.0013,30.0273,29.958,29.958,30800.0
2015-04-07 10:00:00,34.59,34.62,34.49,34.51,90800.0,29.9753,30.0013,29.8887,29.906,90800.0
2015-04-07 10:05:00,34.51,34.54,34.47,34.51,51200.0,29.906,29.932,29.8714,29.906,51200.0
2015-04-07 10:10:00,34.51,34.63,34.49,34.59,54400.0,29.906,30.01,29.8887,29.9753,54400.0
2015-04-07 10:15:00,34.59,34.59,34.55,34.58,61000.0,29.9753,29.9753,29.9407,29.9667,61000.0
2015-04-07 10:20:00,34.59,34.6,34.56,34.57,29800.0,29.9753,29.984,29.9494,29.958,29800.0
2015-04-07 10:25:00,34.57,34.6,34.57,34.57,29800.0,29.958,29.984,29.958,29.958,29800.0
2015-04-07 10:30:00,34.57,34.61,34.57,34.6,25000.0,29.958,29.9927,29.958,29.984,25000.0
2015-04-07 10:35:00,34.59,34.6,34.56,34.6,28200.0,29.9753,29.984,29.9494,29.984,28200.0
2015-04-07 10:40:00,34.6,34.61,34.56,34.59,26800.0,29.984,29.9927,29.9494,29.9753,26800.0
2015-04-07 10:45:00,34.6,34.65,34.6,34.63,31600.0,29.984,30.0273,29.984,30.01,31600.0
2015-04-07 10:50:00,34.64,34.65,34.6,34.6,45400.0,30.0187,30.0273,29.984,29.984,45400.0
2015-04-07 10:55:00,34.6,34.6,34.59,34.6,26600.0,29.984,29.984,29.9753,29.984,26600.0
2015-04-07 11:00:00,34.6,34.64,34.6,34.62,30200.0,29.984,30.0187,29.984,30.0013,30200.0
2015-04-07 11:05:00,34.62,34.65,34.61,34.64,21200.0,30.0013,30.0273,29.9927,30.0187,21200.0
2015-04-07 11:10:00,34.65,34.68,34.65,34.68,24200.0,30.0273,30.0533,30.0273,30.0533,24200.0
2015-04-07 11:15:00,34.67,34.69,34.67,34.67,25200.0,30.0447,30.062,30.0447,30.0447,25200.0
2015-04-07 11:20:00,34.66,34.68,34.65,34.68,25200.0,30.036,30.0533,30.0273,30.0533,25200.0
2015-04-07 11:25:00,34.68,34.7,34.67,34.68,38400.0,30.0533,30.0707,30.0447,30.0533,38400.0
2015-04-07 11:30:00,34.68,34.7,34.67,34.7,29800.0,30.0533,30.0707,30.0447,30.0707,29800.0
2015-04-07 11:35:00,34.7,34.7,34.68,34.68,14200.0,30.0707,30.0707,30.0533,30.0533,14200.0
2015-04-07 11:40:00,34.69,34.69,34.66,34.66,18200.0,30.062,30.062,30.036,30.036,18200.0
2015-04-07 11:45:00,34.66,34.68,34.66,34.67,17400.0,30.036,30.0533,30.036,30.0447,17400.0
2015-04-07 11:50:00,34.67,34.67,34.63,34.63,20800.0,30.0447,30.0447,30.01,30.01,20800.0
2015-04-07 11:55:00,34.63,34.65,34.62,34.65,39000.0,30.01,30.0273,30.0013,30.0273,39000.0
2015-04-07 12:00:00,34.65,34.66,34.63,34.65,40000.0,30.0273,30.036,30.01,30.0273,40000.0
2015-04-07 12:05:00,34.65,34.66,34.65,34.65,21400.0,30.0273,30.036,30.0273,30.0273,21400.0
2015-04-07 12:10:00,34.66,34.66,34.63,34.65,18000.0,30.036,30.036,30.01,30.0273,18000.0
2015-04-07 12:15:00,34.64,34.64,34.62,34.63,18600.0,30.0187,30.0187,30.0013,30.01,18600.0
2015-04-07 12:20:00,34.62,34.64,34.62,34.63,23600.0,30.0013,30.0187,30.0013,30.01,23600.0
2015-04-07 12:25:00,34.63,34.63,34.62,34.63,12600.0,30.01,30.01,30.0013,30.01,12600.0
2015-04-07 12:30:00,34.63,34.63,34.62,34.62,25000.0,30.01,30.01,30.0013,30.0013,25000.0
2015-04-07 12:35:00,34.62,34.62,34.61,34.62,16800.0,30.0013,30.0013,29.9927,30.0013,16800.0
2015-04-07 12:40:00,34.62,34.62,34.57,34.57,24200.0,30.0013,30.0013,29.958,29.958,24200.0
2015-04-07 12:45:00,34.57,34.57,34.55,34.57,21800.0,29.958,29.958,29.9407,29.958,21800.0
2015-04-07 12:50:00,34.57,34.57,34.54,34.55,32000.0,29.958,29.958,29.932,29.9407,32000.0
2015-04-07 12:55:00,34.55,34.55,34.52,34.55,20200.0,29.9407,29.9407,29.9147,29.9407,20200.0
2015-04-07 13:00:00,34.56,34.58,34.55,34.57,16600.0,29.9494,29.9667,29.9407,29.958,16600.0
2015-04-07 13:05:00,34.57,34.58,34.57,34.58,26400.0,29.958,29.9667,29.958,29.9667,26400.0
2015-04-07 13:10:00,34.58,34.58,34.52,34.52,43800.0,29.9667,29.9667,29.9147,29.9147,43800.0
2015-04-07 13:15:00,34.52,34.55,34.52,34.55,30000.0,29.9147,29.9407,29.9147,29.9407,30000.0
2015-04-07 13:20:00,34.56,34.58,34.55,34.58,19600.0,29.9494,29.9667,29.9407,29.9667,19600.0
2015-04-07 13:25:00,34.58,34.59,34.56,34.58,18400.0,29.9667,29.9753,29.9494,29.9667,18400.0
2015-04-07 13:30:00,34.58,34.58,34.56,34.56,19600.0,29.9667,29.9667,29.9494,29.9494,19600.0
2015-04-07 13:35:00,34.56,34.58,34.56,34.58,10200.0,29.9494,29.9667,29.9494,29.9667,10200.0
2015-04-07 13:40:00,34.58,34.58,34.57,34.58,19000.0,29.9667,29.9667,29.958,29.9667,19000.0
2015-04-07 13:45:00,34.58,34.59,34.56,34.57,21200.0,29.9667,29.9753,29.9494,29.958,21200.0
2015-04-07 13:50:00,34.58,34.58,34.56,34.56,16400.0,29.9667,29.9667,29.9494,29.9494,16400.0
2015-04-07 13:55:00,34.56,34.56,34.55,34.56,15400.0,29.9494,29.9494,29.9407,29.9494,15400.0
2015-04-07 14:00:00,34.56,34.59,34.56,34.59,9200.0,29.9494,29.9753,29.9494,29.9753,9200.0
2015-04-07 14:05:00,34.59,34.59,34.56,34.58,16800.0,29.9753,29.9753,29.9494,29.9667,16800.0
2015-04-07 14:10:00,34.58,34.6,34.58,34.6,22400.0,29.9667,29.984,29.9667,29.984,22400.0
2015-04-07 14:15:00,34.6,34.61,34.6,34.6,10600.0,29.984,29.9927,29.984,29.984,10600.0
2015-04-07 14:20:00,34.6,34.6,34.58,34.59,11600.0,29.984,29.984,29.9667,29.9753,11600.0
2015-04-07 14:25:00,34.6,34.6,34.57,34.59,15200.0,29.984,29.984,29.958,29.9753,15200.0
2015-04-07 14:30:00,34.6,34.6,34.59,34.59,14200.0,29.984,29.984,29.9753,29.9753,14200.0
2015-04-07 14:35:00,34.6,34.6,34.59,34.59,17600.0,29.984,29.984,29.9753,29.9753,17600.0
2015-04-07 14:40:00,34.59,34.6,34.57,34.57,15000.0,29.9753,29.984,29.958,29.958,15000.0
2015-04-07 14:45:00,34.57,34.58,34.55,34.56,12600.0,29.958,29.9667,29.9407,29.9494,12600.0
2015-04-07 14:50:00,34.56,34.57,34.52,34.52,37800.0,29.9494,29.958,29.9147,29.9147,37800.0
2015-04-07 14:55:00,34.52,34.52,34.47,34.47,38000.0,29.9147,29.9147,29.8714,29.8714,38000.0
2015-04-07 15:00:00,34.48,34.49,34.47,34.49,33600.0,29.88,29.8887,29.8714,29.8887,33600.0
2015-04-07 15:05:00,34.49,34.49,34.47,34.48,46400.0,29.8887,29.8887,29.8714,29.88,46400.0
2015-04-07 15:10:00,34.48,34.48,34.45,34.46,29600.0,29.88,29.88,29.854,29.8627,29600.0
2015-04-07 15:15:00,34.46,34.47,34.45,34.47,31200.0,29.8627,29.8714,29.854,29.8714,31200.0
2015-04-07 15:20:00,34.47,34.47,34.42,34.43,35600.0,29.8714,29.8714,29.828,29.8367,35600.0
2015-04-07 15:25:00,34.43,34.44,34.41,34.42,35800.0,29.8367,29.8454,29.8194,29.828,35800.0
2015-04-07 15:30:00,34.42,34.43,34.4,34.43,114000.0,29.828,29.8367,29.8107,29.8367,114000.0
2015-04-07 15:35:00,34.43,34.43,34.38,34.38,70200.0,29.8367,29.8367,29.7934,29.7934,70200.0
2015-04-07 15:40:00,34.38,34.38,34.33,34.35,86000.0,29.7934,29.7934,29.75,29.7674,86000.0
2015-04-07 15:45:00,34.35,34.35,34.31,34.33,103200.0,29.7674,29.7674,29.7327,29.75,103200.0
2015-04-07 15:50:00,34.33,34.34,34.28,34.3,109600.0,29.75,29.7587,29.7067,29.724,109600.0
2015-04-07 15:55:00,34.3,34.33,34.29,34.31,182000.0,29.724,29.75,29.7154,29.7327,182000.0
2015-04-08 09:30:00,34.43,34.45,34.29,34.42,124600.0,29.8367,29.854,29.7154,29.828,124600.0
2015-04-08 09:35:00,34.41,34.57,34.41,34.54,40200.0,29.8194,29.958,29.8194,29.932,40200.0
2015-04-08 09:40:00,34.54,34.63,34.54,34.6,40400.0,29.932,30.01,29.932,29.984,40400.0
2015-04-08 09:45:00,34.59,34.6,34.55,34.6,56000.0,29.9753,29.984,29.9407,29.984,56000.0
2015-04-08 09:50:00,34.6,34.66,34.6,34.66,37600.0,29.984,30.036,29.984,30.036,37600.0
2015-04-08 09:55:00,34.66,34.67,34.64,34.66,35600.0,30.036,30.0447,30.0187,30.036,35600.0
2015-04-08 10:00:00,34.66,34.67,34.6,34.6,44800.0,30.036,30.0447,29.984,29.984,44800.0
2015-04-08 10:05:00,34.6,34.66,34.59,34.64,31800.0,29.984,30.036,29.9753,30.0187,31800.0
2015-04-08 10:10:00,34.63,34.66,34.62,34.63,37400.0,30.01,30.036,30.0013,30.01,37400.0
2015-04-08 10:15:00,34.63,34.66,34.63,34.65,31400.0,30.01,30.036,30.01,30.0273,31400.0
2015-04-08 10:20:00,34.65,34.7,34.65,34.69,42800.0,30.0273,30.0707,30.0273,30.062,42800.0
2015-04-08 10:25:00,34.69,34.72,34.69,34.7,54800.0,30.062,30.088,30.062,30.0707,54800.0
2015-04-08 10:30:00,34.7,34.7,34.67,34.67,45200.0,30.0707,30.0707,30.0447,30.0447,45200.0
2015-04-08 10:35:00,34.67,34.67,34.6,34.6,32000.0,30.0447,30.0447,29.984,29.984,32000.0
2015-04-08 10:40:00,34.6,34.6,34.46,34.47,58600.0,29.984,29.984,29.8627,29.8714,58600.0
2015-04-08 10:45:00,34.47,34.49,34.43,34.49,57000.0,29.8714,29.8887,29.8367,29.8887,57000.0
2015-04-08 10:50:00,34.49,34.54,34.48,34.53,43200.0,29.8887,29.932,29.88,29.9234,43200.0
2015-04-08 10:55:00,34.53,34.54,34.5,34.51,30600.0,29.9234,29.932,29.8974,29.906,30600.0
2015-04-08 11:00:00,34.51,34.52,34.48,34.51,33400.0,29.906,29.9147,29.88,29.906,33400.0
2015-04-08 11:05:00,34.51,34.54,34.48,34.53,35200.0,29.906,29.932,29.88,29.9234,35200.0
2015-04-08 11:10:00,34.54,34.54,34.52,34.53,17400.0,29.932,29.932,29.9147,29.9234,17400.0
2015-04-08 11:15:00,34.54,34.58,34.53,34.57,31800.0,29.932,29.9667,29.9234,29.958,31800.0
2015-04-08 11:20:00,34.56,34.57,34.55,34.55,25400.0,29.9494,29.958,29.9407,29.9407,25400.0
2015-04-08 11:25:00,34.55,34.56,34.5,34.51,28200.0,29.9407,29.9494,29.8974,29.906,28200.0
2015-04-08 11:30:00,34.51,34.52,34.48,34.49,25000.0,29.906,29.9147,29.88,29.8887,25000.0
2015-04-08 11:35:00,34.49,34.52,34.49,34.51,33400.0,29.8887,29.9147,29.8887,29.906,33400.0
2015-04-08 11:40:00,34.51,34.52,34.51,34.51,40000.0,29.906,29.9147,29.906,29.906,40000.0
2015-04-08 11:45:00,34.51,34.52,34.5,34.51,34200.0,29.906,29.9147,29.8974,29.906,34200.0
2015-04-08 11:50:00,34.51,34.51,34.48,34.48,17200.0,29.906,29.906,29.88,29.88,17200.0
2015-04-08 11:55:00,34.48,34.48,34.46,34.47,30000.0,29.88,29.88,29.8627,29.8714,30000.0
2015-04-08 12:00:00,34.47,34.48,34.45,34.46,45000.0,29.8714,29.88,29.854,29.8627,45000.0
2015-04-08 12:05:00,34.46,34.48,34.45,34.46,30800.0,29.8627,29.88,29.854,29.8627,30800.0
2015-04-08 12:10:00,34.46,34.46,34.43,34.44,28800.0,29.8627,29.8627,29.8367,29.8454,28800.0
2015-04-08 12:15:00,34.44,34.44,34.43,34.44,17600.0,29.8454,29.8454,29.8367,29.8454,17600.0
2015-04-08 12:20:00,34.44,34.44,34.43,34.44,27200.0,29.8454,29.8454,29.8367,29.8454,27200.0
2015-04-08 12:25:00,34.44,34.44,34.4,34.41,29000.0,29.8454,29.8454,29.8107,29.8194,29000.0
2015-04-08 12:30:00,34.41,34.42,34.4,34.42,18000.0,29.8194,29.828,29.8107,29.828,18000.0
2015-04-08 12:35:00,34.42,34.44,34.41,34.42,23600.0,29.828,29.8454,29.8194,29.828,23600.0
2015-04-08 12:40:00,34.42,34.42,34.42,34.42,20400.0,29.828,29.828,29.828,29.828,20400.0
2015-04-08 12:45:00,34.42,34.43,34.41,34.43,37600.0,29.828,29.8367,29.8194,29.8367,37600.0
2015-04-08 12:50:00,34.43,34.43,34.41,34.41,13200.0,29.8367,29.8367,29.8194,29.8194,13200.0
2015-04-08 12:55:00,34.42,34.43,34.41,34.43,20000.0,29.828,29.8367,29.8194,29.8367,20000.0
2015-04-08 13:00:00,34.43,34.45,34.43,34.44,10600.0,29.8367,29.854,29.8367,29.8454,10600.0
2015-04-08 13:05:00,34.45,34.48,34.45,34.48,17600.0,29.854,29.88,29.854,29.88,17600.0
2015-04-08 13:10:00,34.48,34.48,34.45,34.45,43600.0,29.88,29.88,29.854,29.854,43600.0
2015-04-08 13:15:00,34.45,34.45,34.42,34.43,24400.0,29.854,29.854,29.828,29.8367,24400.0
2015-04-08 13:20:00,34.43,34.46,34.43,34.45,10600.0,29.8367,29.8627,29.8367,29.854,10600.0
2015-04-08 13:25:00,34.45,34.47,34.45,34.46,13000.0,29.854,29.8714,29.854,29.8627,13000.0
2015-04-08 13:30:00,34.46,34.46,34.43,34.45,12400.0,29.8627,29.8627,29.8367,29.854,12400.0
2015-04-08 13:35:00,34.44,34.45,34.43,34.43,15600.0,29.8454,29.854,29.8367,29.8367,15600.0
2015-04-08 13:40:00,34.43,34.43,34.4,34.41,16600.0,29.8367,29.8367,29.8107,29.8194,16600.0
2015-04-08 13:45:00,34.41,34.44,34.41,34.44,12600.0,29.8194,29.8454,29.8194,29.8454,12600.0
2015-04-08 13:50:00,34.43,34.49,34.43,34.49,11000.0,29.8367,29.8887,29.8367,29.8887,11000.0
2015-04-08 13:55:00,34.48,34.48,34.44,34.48,22400.0,29.88,29.88,29.8454,29.88,22400.0
2015-04-08 14:00:00,34.48,34.48,34.4,34.42,43400.0,29.88,29.88,29.8107,29.828,43400.0
2015-04-08 14:05:00,34.43,34.45,34.34,34.34,24400.0,29.8367,29.854,29.7587,29.7587,24400.0
2015-04-08 14:10:00,34.34,34.48,34.33,34.47,25800.0,29.7587,29.88,29.75,29.8714,25800.0
2015-04-08 14:15:00,34.47,34.52,34.46,34.52,25600.0,29.8714,29.9147,29.8627,29.9147,25600.0
2015-04-08 14:20:00,34.52,34.56,34.51,34.52,36600.0,29.9147,29.9494,29.906,29.9147,36600.0
2015-04-08 14:25:00,34.52,34.54,34.5,34.52,56600.0,29.9147,29.932,29.8974,29.9147,56600.0
2015-04-08 14:30:00,34.52,34.55,34.51,34.53,54400.0,29.9147,29.9407,29.906,29.9234,54400.0
2015-04-08 14:35:00,34.54,34.54,34.51,34.54,22600.0,29.932,29.932,29.906,29.932,22600.0
2015-04-08 14:40:00,34.53,34.55,34.49,34.54,68800.0,29.9234,29.9407,29.8887,29.932,68800.0
2015-04-08 14:45:00,34.55,34.58,34.55,34.58,42800.0,29.9407,29.9667,29.9407,29.9667,42800.0
2015-04-08 14:50:00,34.59,34.59,34.52,34.52,39800.0,29.9753,29.9753,29.9147,29.9147,39800.0
2015-04-08 14:55:00,34.52,34.55,34.49,34.54,55000.0,29.9147,29.9407,29.8887,29.932,55000.0
2015-04-08 15:00:00,34.54,34.59,34.53,34.59,40800.0,29.932,29.9753,29.9234,29.9753,40800.0
2015-04-08 15:05:00,34.59,34.6,34.58,34.59,25600.0,29.9753,29.984,29.9667,29.9753,25600.0
2015-04-08 15:10:00,34.59,34.6,34.55,34.56,36600.0,29.9753,29.984,29.9407,29.9494,36600.0
2015-04-08 15:15:00,34.56,34.59,34.56,34.59,44400.0,29.9494,29.9753,29.9494,29.9753,44400.0
2015-04-08 15:20:00,34.59,34.6,34.57,34.59,38800.0,29.9753,29.984,29.958,29.9753,38800.0
2015-04-08 15:25:00,34.59,34.68,34.59,34.66,181800.0,29.9753,30.0533,29.9753,30.036,181800.0
2015-04-08 15:30:00,34.66,34.68,34.63,34.63,67000.0,30.036,30.0533,30.01,30.01,67000.0
2015-04-08 15:35:00,34.63,34.68,34.63,34.67,77200.0,30.01,30.0533,30.01,30.0447,77200.0
2015-04-08 15:40:00,34.67,34.69,34.65,34.67,84200.0,30.0447,30.062,30.0273,30.0447,84200.0
2015-04-08 15:45:00,34.67,34.68,34.63,34.65,102600.0,30.0447,30.0533,30.01,30.0273,102600.0
2015-04-08 15:50:00,34.64,34.66,34.63,34.65,82000.0,30.0187,30.036,30.01,30.0273,82000.0
2015-04-08 15:55:00,34.66,34.67,34.63,34.66,186000.0,30.036,30.0447,30.01,30.036,186000.0
2015-04-09 09:30:00,34.7,34.92,34.63,34.85,118200.0,30.0707,30.2613,30.01,30.2007,118200.0
2015-04-09 09:35:00,34.87,34.91,34.76,34.8,46400.0,30.218,30.2527,30.1227,30.1573,46400.0
2015-04-09 09:40:00,34.82,34.82,34.64,34.66,48200.0,30.1747,30.1747,30.0187,30.036,48200.0
2015-04-09 09:45:00,34.67,34.7,34.65,34.65,48000.0,30.0447,30.0707,30.0273,30.0273,48000.0
2015-04-09 09:50:00,34.63,34.71,34.6,34.61,95400.0,30.01,30.0793,29.984,29.9927,95400.0
2015-04-09 09:55:00,34.62,34.67,34.62,34.66,134800.0,30.0013,30.0447,30.0013,30.036,134800.0
2015-04-09 10:00:00,34.67,34.72,34.63,34.66,41600.0,30.0447,30.088,30.01,30.036,41600.0
2015-04-09 10:05:00,34.66,34.71,34.58,34.71,117800.0,30.036,30.0793,29.9667,30.0793,117800.0
2015-04-09 10:10:00,34.71,34.73,34.66,34.7,102000.0,30.0793,30.0967,30.036,30.0707,102000.0
2015-04-09 10:15:00,34.7,34.71,34.63,34.63,33800.0,30.0707,30.0793,30.01,30.01,33800.0
2015-04-09 10:20:00,34.63,34.67,34.6,34.6,84200.0,30.01,30.0447,29.984,29.984,84200.0
2015-04-09 10:25:00,34.6,34.69,34.59,34.65,76000.0,29.984,30.062,29.9753,30.0273,76000.0
2015-04-09 10:30:00,34.66,34.67,34.63,34.67,33200.0,30.036,30.0447,30.01,30.0447,33200.0
2015-04-09 10:35:00,34.67,34.68,34.63,34.67,91400.0,30.0447,30.0533,30.01,30.0447,91400.0
2015-04-09 10:40:00,34.66,34.68,34.62,34.65,204400.0,30.036,30.0533,30.0013,30.0273,204400.0
2015-04-09 10:45:00,34.65,34.66,34.61,34.65,288000.0,30.0273,30.036,29.9927,30.0273,288000.0
2015-04-09 10:50:00,34.65,34.65,34.53,34.55,150200.0,30.0273,30.0273,29.9234,29.9407,150200.0
2015-04-09 10:55:00,34.55,34.58,34.53,34.57,40400.0,29.9407,29.9667,29.9234,29.958,40400.0
2015-04-09 11:00:00,34.56,34.56,34.43,34.44,240800.0,29.9494,29.9494,29.8367,29.8454,240800.0
2015-04-09 11:05:00,34.45,34.46,34.37,34.37,70200.0,29.854,29.8627,29.7847,29.7847,70200.0
2015-04-09 11:10:00,34.38,34.4,34.35,34.37,68400.0,29.7934,29.8107,29.7674,29.7847,68400.0
2015-04-09 11:15:00,34.36,34.36,34.3,34.31,26600.0,29.776,29.776,29.724,29.7327,26600.0
2015-04-09 11:20:00,34.31,34.31,34.22,34.24,101200.0,29.7327,29.7327,29.6547,29.672,101200.0
2015-04-09 11:25:00,34.24,34.29,34.22,34.27,95400.0,29.672,29.7154,29.6547,29.698,95400.0
2015-04-09 11:30:00,34.28,34.34,34.27,34.29,77800.0,29.7067,29.7587,29.698,29.7154,77800.0
2015-04-09 11:35:00,34.28,34.28,34.23,34.27,40600.0,29.7067,29.7067,29.6634,29.698,40600.0
2015-04-09 11:40:00,34.27,34.3,34.23,34.3,47000.0,29.698,29.724,29.6634,29.724,47000.0
2015-04-09 11:45:00,34.3,34.32,34.3,34.31,28800.0,29.724,29.7414,29.724,29.7327,28800.0
2015-04-09 11:50:00,34.31,34.31,34.23,34.23,31200.0,29.7327,29.7327,29.6634,29.6634,31200.0
2015-04-09 11:55:00,34.22,34.23,34.21,34.22,36400.0,29.6547,29.6634,29.646,29.6547,36400.0
2015-04-09 12:00:00,34.23,34.25,34.22,34.24,38200.0,29.6634,29.6807,29.6547,29.672,38200.0
2015-04-09 12:05:00,34.24,34.29,34.24,34.27,60400.0,29.672,29.7154,29.672,29.698,60400.0
2015-04-09 12:10:00,34.27,34.3,34.26,34.29,40400.0,29.698,29.724,29.6894,29.7154,40400.0
2015-04-09 12:15:00,34.3,34.35,34.3,34.33,25600.0,29.724,29.7674,29.724,29.75,25600.0
2015-04-09 12:20:00,34.33,34.39,34.33,34.39,36000.0,29.75,29.802,29.75,29.802,36000.0
2015-04-09 12:25:00,34.39,34.42,34.38,34.41,26200.0,29.802,29.828,29.7934,29.8194,26200.0
2015-04-09 12:30:00,34.4,34.41,34.35,34.35,15800.0,29.8107,29.8194,29.7674,29.7674,15800.0
2015-04-09 12:35:00,34.35,34.4,34.34,34.39,12800.0,29.7674,29.8107,29.7587,29.802,12800.0
2015-04-09 12:40:00,34.38,34.38,34.37,34.38,39000.0,29.7934,29.7934,29.7847,29.7934,39000.0
2015-04-09 12:45:00,34.38,34.39,34.32,34.34,16800.0,29.7934,29.802,29.7414,29.7587,16800.0
2015-04-09 12:50:00,34.33,34.35,34.31,34.32,20800.0,29.75,29.7674,29.7327,29.7414,20800.0
2015-04-09 12:55:00,34.32,34.33,34.3,34.32,25200.0,29.7414,29.75,29.724,29.7414,25200.0
2015-04-09 13:00:00,34.32,34.34,34.3,34.32,28600.0,29.7414,29.7587,29.724,29.7414,28600.0
2015-04-09 13:05:00,34.32,34.35,34.31,34.34,40600.0,29.7414,29.7674,29.7327,29.7587,40600.0
2015-04-09 13:10:00,34.34,34.38,34.34,34.38,28000.0,29.7587,29.7934,29.7587,29.7934,28000.0
2015-04-09 13:15:00,34.37,34.39,34.35,34.38,32000.0,29.7847,29.802,29.7674,29.7934,32000.0
2015-04-09 13:20:00,34.38,34.39,34.34,34.35,42400.0,29.7934,29.802,29.7587,29.7674,42400.0
2015-04-09 13:25:00,34.36,34.36,34.3,34.3,38800.0,29.776,29.776,29.724,29.724,38800.0
2015-04-09 13:30:00,34.3,34.31,34.26,34.29,31800.0,29.724,29.7327,29.6894,29.7154,31800.0
2015-04-09 13:35:00,34.29,34.3,34.24,34.25,53200.0,29.7154,29.724,29.672,29.6807,53200.0
2015-04-09 13:40:00,34.25,34.26,34.24,34.25,35200.0,29.6807,29.6894,29.672,29.6807,35200.0
2015-04-09 13:45:00,34.25,34.26,34.24,34.24,41200.0,29.6807,29.6894,29.672,29.672,41200.0
2015-04-09 13:50:00,34.24,34.26,34.16,34.2,138200.0,29.672,29.6894,29.6027,29.6374,138200.0
2015-04-09 13:55:00,34.2,34.21,34.17,34.21,35800.0,29.6374,29.646,29.6114,29.646,35800.0
2015-04-09 14:00:00,34.21,34.22,34.18,34.19,52400.0,29.646,29.6547,29.62,29.6287,52400.0
2015-04-09 14:05:00,34.19,34.21,34.16,34.16,76200.0,29.6287,29.646,29.6027,29.6027,76200.0
2015-04-09 14:10:00,34.16,34.19,34.16,34.18,71000.0,29.6027,29.6287,29.6027,29.62,71000.0
2015-04-09 14:15:00,34.18,34.2,34.17,34.2,40600.0,29.62,29.6374,29.6114,29.6374,40600.0
2015-04-09 14:20:00,34.19,34.19,34.13,34.16,69600.0,29.6287,29.6287,29.5767,29.6027,69600.0
2015-04-09 14:25:00,34.16,34.21,34.16,34.2,59800.0,29.6027,29.646,29.6027,29.6374,59800.0
2015-04-09 14:30:00,34.2,34.2,34.15,34.17,81400.0,29.6374,29.6374,29.594,29.6114,81400.0
2015-04-09 14:35:00,34.17,34.22,34.17,34.22,46200.0,29.6114,29.6547,29.6114,29.6547,46200.0
2015-04-09 14:40:00,34.22,34.23,34.2,34.2,41600.0,29.6547,29.6634,29.6374,29.6374,41600.0
2015-04-09 14:45:00,34.2,34.21,34.16,34.17,70600.0,29.6374,29.646,29.6027,29.6114,70600.0
2015-04-09 14:50:00,34.17,34.2,34.17,34.2,31800.0,29.6114,29.6374,29.6114,29.6374,31800.0
2015-04-09 14:55:00,34.19,34.24,34.19,34.23,77200.0,29.6287,29.672,29.6287,29.6634,77200.0
2015-04-09 15:00:00,34.24,34.24,34.22,34.23,82400.0,29.672,29.672,29.6547,29.6634,82400.0
2015-04-09 15:05:00,34.23,34.23,34.19,34.2,52800.0,29.6634,29.6634,29.6287,29.6374,52800.0
2015-04-09 15:10:00,34.2,34.32,34.2,34.31,92000.0,29.6374,29.7414,29.6374,29.7327,92000.0
2015-04-09 15:15:00,34.3,34.32,34.3,34.31,64800.0,29.724,29.7414,29.724,29.7327,64800.0
2015-04-09 15:20:00,34.31,34.34,34.31,34.34,83600.0,29.7327,29.7587,29.7327,29.7587,83600.0
2015-04-09 15:25:00,34.34,34.37,34.33,34.37,90800.0,29.7587,29.7847,29.75,29.7847,90800.0
2015-04-09 15:30:00,34.37,34.38,34.29,34.29,100600.0,29.7847,29.7934,29.7154,29.7154,100600.0
2015-04-09 15:35:00,34.29,34.31,34.27,34.31,73000.0,29.7154,29.7327,29.698,29.7327,73000.0
2015-04-09 15:40:00,34.31,34.31,34.3,34.3,62600.0,29.7327,29.7327,29.724,29.724,62600.0
2015-04-09 15:45:00,34.3,34.31,34.26,34.27,148200.0,29.724,29.7327,29.6894,29.698,148200.0
2015-04-09 15:50:00,34.27,34.31,34.27,34.3,148800.0,29.698,29.7327,29.698,29.724,148800.0
2015-04-09 15:55:00,34.3,34.33,34.3,34.31,223200.0,29.724,29.75,29.724,29.7327,223200.0
2015-04-10 09:30:00,34.47,34.47,34.23,34.4,131000.0,29.8714,29.8714,29.6634,29.8107,131000.0
2015-04-10 09:35:00,34.4,34.46,34.34,34.35,47800.0,29.8107,29.8627,29.7587,29.7674,47800.0
2015-04-10 09:40:00,34.35,34.37,34.22,34.23,25800.0,29.7674,29.7847,29.6547,29.6634,25800.0
2015-04-10 09:45:00,34.24,34.3,34.24,34.29,38400.0,29.672,29.724,29.672,29.7154,38400.0
2015-04-10 09:50:00,34.3,34.34,34.3,34.32,18600.0,29.724,29.7587,29.724,29.7414,18600.0
2015-04-10 09:55:00,34.31,34.33,34.29,34.3,27200.0,29.7327,29.75,29.7154,29.724,27200.0
2015-04-10 10:00:00,34.3,34.33,34.27,34.29,37000.0,29.724,29.75,29.698,29.7154,37000.0
2015-04-10 10:05:00,34.29,34.31,34.25,34.3,46200.0,29.7154,29.7327,29.6807,29.724,46200.0
2015-04-10 10:10:00,34.3,34.3,34.27,34.28,35000.0,29.724,29.724,29.698,29.7067,35000.0
2015-04-10 10:15:00,34.28,34.29,34.26,34.27,28800.0,29.7067,29.7154,29.6894,29.698,28800.0
2015-04-10 10:20:00,34.27,34.29,34.25,34.26,23800.0,29.698,29.7154,29.6807,29.6894,23800.0
2015-04-10 10:25:00,34.25,34.28,34.24,34.28,36400.0,29.6807,29.7067,29.672,29.7067,36400.0
2015-04-10 10:30:00,34.28,34.28,34.23,34.24,27200.0,29.7067,29.7067,29.6634,29.672,27200.0
2015-04-10 10:35:00,34.25,34.28,34.24,34.27,43200.0,29.6807,29.7067,29.672,29.698,43200.0
2015-04-10 10:40:00,34.27,34.27,34.22,34.23,52800.0,29.698,29.698,29.6547,29.6634,52800.0
2015-04-10 10:45:00,34.23,34.27,34.23,34.27,42400.0,29.6634,29.698,29.6634,29.698,42400.0
2015-04-10 10:50:00,34.27,34.28,34.25,34.26,65400.0,29.698,29.7067,29.6807,29.6894,65400.0
2015-04-10 10:55:00,34.26,34.32,34.26,34.3,96200.0,29.6894,29.7414,29.6894,29.724,96200.0
2015-04-10 11:00:00,34.3,34.31,34.29,34.3,43400.0,29.724,29.7327,29.7154,29.724,43400.0
2015-04-10 11:05:00,34.3,34.31,34.3,34.3,52400.0,29.724,29.7327,29.724,29.724,52400.0
2015-04-10 11:10:00,34.3,34.31,34.28,34.3,71400.0,29.724,29.7327,29.7067,29.724,71400.0
2015-04-10 11:15:00,34.3,34.33,34.3,34.33,65000.0,29.724,29.75,29.724,29.75,65000.0
2015-04-10 11:20:00,34.33,34.33,34.3,34.33,41400.0,29.75,29.75,29.724,29.75,41400.0
2015-04-10 11:25:00,34.33,34.33,34.32,34.33,29600.0,29.75,29.75,29.7414,29.75,29600.0
2015-04-10 11:30:00,34.33,34.33,34.32,34.33,29400.0,29.75,29.75,29.7414,29.75,29400.0
2015-04-10 11:35:00,34.32,34.33,34.32,34.32,24400.0,29.7414,29.75,29.7414,29.7414,24400.0
2015-04-10 11:40:00,34.32,34.33,34.32,34.32,39800.0,29.7414,29.75,29.7414,29.7414,39800.0
2015-04-10 11:45:00,34.32,34.33,34.31,34.32,13800.0,29.7414,29.75,29.7327,29.7414,13800.0
2015-04-10 11:50:00,34.33,34.33,34.32,34.33,41000.0,29.75,29.75,29.7414,29.75,41000.0
2015-04-10 11:55:00,34.33,34.33,34.32,34.33,30600.0,29.75,29.75,29.7414,29.75,30600.0
2015-04-10 12:00:00,34.33,34.33,34.32,34.33,12000.0,29.75,29.75,29.7414,29.75,12000.0
2015-04-10 12:05:00,34.33,34.33,34.31,34.32,30400.0,29.75,29.75,29.7327,29.7414,30400.0
2015-04-10 12:10:00,34.32,34.32,34.31,34.32,17400.0,29.7414,29.7414,29.7327,29.7414,17400.0
2015-04-10 12:15:00,34.32,34.33,34.31,34.32,24800.0,29.7414,29.75,29.7327,29.7414,24800.0
2015-04-10 12:20:00,34.32,34.33,34.31,34.32,12000.0,29.7414,29.75,29.7327,29.7414,12000.0
2015-04-10 12:25:00,34.33,34.33,34.31,34.33,29000.0,29.75,29.75,29.7327,29.75,29000.0
2015-04-10 12:30:00,34.33,34.34,34.32,34.32,47800.0,29.75,29.7587,29.7414,29.7414,47800.0
2015-04-10 12:35:00,34.32,34.33,34.32,34.32,19800.0,29.7414,29.75,29.7414,29.7414,19800.0
2015-04-10 12:40:00,34.32,34.33,34.32,34.33,38600.0,29.7414,29.75,29.7414,29.75,38600.0
2015-04-10 12:45:00,34.33,34.33,34.32,34.33,21000.0,29.75,29.75,29.7414,29.75,21000.0
2015-04-10 12:50:00,34.33,34.33,34.32,34.32,23200.0,29.75,29.75,29.7414,29.7414,23200.0
2015-04-10 12:55:00,34.32,34.33,34.32,34.33,30000.0,29.7414,29.75,29.7414,29.75,30000.0
2015-04-10 13:00:00,34.33,34.33,34.32,34.33,58800.0,29.75,29.75,29.7414,29.75,58800.0
2015-04-10 13:05:00,34.33,34.35,34.32,34.34,36800.0,29.75,29.7674,29.7414,29.7587,36800.0
2015-04-10 13:10:00,34.34,34.34,34.31,34.31,32800.0,29.7587,29.7587,29.7327,29.7327,32800.0
2015-04-10 13:15:00,34.32,34.32,34.31,34.32,18200.0,29.7414,29.7414,29.7327,29.7414,18200.0
2015-04-10 13:20:00,34.32,34.33,34.31,34.32,10600.0,29.7414,29.75,29.7327,29.7414,10600.0
2015-04-10 13:25:00,34.32,34.32,34.3,34.3,36200.0,29.7414,29.7414,29.724,29.724,36200.0
2015-04-10 13:30:00,34.3,34.31,34.29,34.3,34600.0,29.724,29.7327,29.7154,29.724,34600.0
2015-04-10 13:35:00,34.3,34.31,34.3,34.3,35800.0,29.724,29.7327,29.724,29.724,35800.0
2015-04-10 13:40:00,34.3,34.31,34.28,34.28,25600.0,29.724,29.7327,29.7067,29.7067,25600.0
2015-04-10 13:45:00,34.28,34.3,34.28,34.3,25000.0,29.7067,29.724,29.7067,29.724,25000.0
2015-04-10 13:50:00,34.3,34.3,34.28,34.28,22200.0,29.724,29.724,29.7067,29.7067,22200.0
2015-04-10 13:55:00,34.28,34.3,34.28,34.28,18200.0,29.7067,29.724,29.7067,29.7067,18200.0
2015-04-10 14:00:00,34.28,34.29,34.28,34.28,22400.0,29.7067,29.7154,29.7067,29.7067,22400.0
2015-04-10 14:05:00,34.28,34.29,34.24,34.24,30000.0,29.7067,29.7154,29.672,29.672,30000.0
2015-04-10 14:10:00,34.24,34.27,34.24,34.27,29400.0,29.672,29.698,29.672,29.698,29400.0
2015-04-10 14:15:00,34.27,34.3,34.26,34.29,23600.0,29.698,29.724,29.6894,29.7154,23600.0
2015-04-10 14:20:00,34.29,34.31,34.29,34.3,43000.0,29.7154,29.7327,29.7154,29.724,43000.0
2015-04-10 14:25:00,34.3,34.31,34.27,34.29,46400.0,29.724,29.7327,29.698,29.7154,46400.0
2015-04-10 14:30:00,34.29,34.3,34.29,34.3,41600.0,29.7154,29.724,29.7154,29.724,41600.0
2015-04-10 14:35:00,34.3,34.31,34.3,34.3,65400.0,29.724,29.7327,29.724,29.724,65400.0
2015-04-10 14:40:00,34.3,34.31,34.3,34.3,47800.0,29.724,29.7327,29.724,29.724,47800.0
2015-04-10 14:45:00,34.3,34.31,34.29,34.3,69600.0,29.724,29.7327,29.7154,29.724,69600.0
2015-04-10 14:50:00,34.3,34.32,34.3,34.32,70600.0,29.724,29.7414,29.724,29.7414,70600.0
2015-04-10 14:55:00,34.32,34.32,34.29,34.3,46200.0,29.7414,29.7414,29.7154,29.724,46200.0
2015-04-10 15:00:00,34.3,34.31,34.29,34.29,53600.0,29.724,29.7327,29.7154,29.7154,53600.0
2015-04-10 15:05:00,34.29,34.31,34.28,34.29,34600.0,29.7154,29.7327,29.7067,29.7154,34600.0
2015-04-10 15:10:00,34.29,34.3,34.27,34.27,31000.0,29.7154,29.724,29.698,29.698,31000.0
2015-04-10 15:15:00,34.27,34.27,34.24,34.25,36800.0,29.698,29.698,29.672,29.6807,36800.0
2015-04-10 15:20:00,34.24,34.28,34.24,34.27,20600.0,29.672,29.7067,29.672,29.698,20600.0
2015-04-10 15:25:00,34.27,34.28,34.26,34.28,40600.0,29.698,29.7067,29.6894,29.7067,40600.0
2015-04-10 15:30:00,34.28,34.29,34.27,34.28,79600.0,29.7067,29.7154,29.698,29.7067,79600.0
2015-04-10 15:35:00,34.29,34.29,34.27,34.27,119600.0,29.7154,29.7154,29.698,29.698,119600.0
2015-04-10 15:40:00,34.27,34.29,34.27,34.28,58600.0,29.698,29.7154,29.698,29.7067,58600.0
2015-04-10 15:45:00,34.27,34.27,34.25,34.26,88000.0,29.698,29.698,29.6807,29.6894,88000.0
2015-04-10 15:50:00,34.26,34.27,34.25,34.26,67000.0,29.6894,29.698,29.6807,29.6894,67000.0
2015-04-10 15:55:00,34.26,34.27,34.24,34.26,169800.0,29.6894,29.698,29.672,29.6894,169800.0
2015-04-13 09:30:00,34.27,34.33,34.16,34.24,78000.0,29.698,29.75,29.6027,29.672,78000.0
2015-04-13 09:35:00,34.28,34.32,34.26,34.3,83200.0,29.7067,29.7414,29.6894,29.724,83200.0
2015-04-13 09:40:00,34.31,34.31,34.28,34.29,68400.0,29.7327,29.7327,29.7067,29.7154,68400.0
2015-04-13 09:45:00,34.3,34.3,34.25,34.25,131400.0,29.724,29.724,29.6807,29.6807,131400.0
2015-04-13 09:50:00,34.25,34.27,34.2,34.26,67200.0,29.6807,29.698,29.6374,29.6894,67200.0
2015-04-13 09:55:00,34.26,34.26,34.23,34.24,36000.0,29.6894,29.6894,29.6634,29.672,36000.0
2015-04-13 10:00:00,34.24,34.27,34.23,34.24,40400.0,29.672,29.698,29.6634,29.672,40400.0
2015-04-13 10:05:00,34.24,34.24,34.2,34.22,78400.0,29.672,29.672,29.6374,29.6547,78400.0
2015-04-13 10:10:00,34.21,34.25,34.2,34.2,39200.0,29.646,29.6807,29.6374,29.6374,39200.0
2015-04-13 10:15:00,34.2,34.24,34.2,34.24,28000.0,29.6374,29.672,29.6374,29.672,28000.0
2015-04-13 10:20:00,34.24,34.31,34.24,34.3,63200.0,29.672,29.7327,29.672,29.724,63200.0
2015-04-13 10:25:00,34.3,34.31,34.29,34.29,33800.0,29.724,29.7327,29.7154,29.7154,33800.0
2015-04-13 10:30:00,34.3,34.33,34.3,34.31,45200.0,29.724,29.75,29.724,29.7327,45200.0
2015-04-13 10:35:00,34.31,34.33,34.3,34.31,31800.0,29.7327,29.75,29.724,29.7327,31800.0
2015-04-13 10:40:00,34.31,34.32,34.3,34.31,32000.0,29.7327,29.7414,29.724,29.7327,32000.0
2015-04-13 10:45:00,34.32,34.33,34.31,34.32,33800.0,29.7414,29.75,29.7327,29.7414,33800.0
2015-04-13 10:50:00,34.32,34.32,34.3,34.31,29800.0,29.7414,29.7414,29.724,29.7327,29800.0
2015-04-13 10:55:00,34.32,34.33,34.28,34.29,43800.0,29.7414,29.75,29.7067,29.7154,43800.0
2015-04-13 11:00:00,34.29,34.32,34.29,34.31,31000.0,29.7154,29.7414,29.7154,29.7327,31000.0
2015-04-13 11:05:00,34.31,34.33,34.3,34.31,91800.0,29.7327,29.75,29.724,29.7327,91800.0
2015-04-13 11:10:00,34.31,34.33,34.27,34.33,47600.0,29.7327,29.75,29.698,29.75,47600.0
2015-04-13 11:15:00,34.32,34.35,34.32,34.35,47400.0,29.7414,29.7674,29.7414,29.7674,47400.0
2015-04-13 11:20:00,34.35,34.35,34.35,34.35,39200.0,29.7674,29.7674,29.7674,29.7674,39200.0
2015-04-13 11:25:00,34.35,34.35,34.34,34.34,77200.0,29.7674,29.7674,29.7587,29.7587,77200.0
2015-04-13 11:30:00,34.34,34.35,34.33,34.34,71400.0,29.7587,29.7674,29.75,29.7587,71400.0
2015-04-13 11:35:00,34.34,34.35,34.33,34.35,30600.0,29.7587,29.7674,29.75,29.7674,30600.0
2015-04-13 11:40:00,34.34,34.35,34.34,34.35,48400.0,29.7587,29.7674,29.7587,29.7674,48400.0
2015-04-13 11:45:00,34.35,34.35,34.34,34.35,17000.0,29.7674,29.7674,29.7587,29.7674,17000.0
2015-04-13 11:50:00,34.35,34.35,34.33,34.33,28800.0,29.7674,29.7674,29.75,29.75,28800.0
2015-04-13 11:55:00,34.33,34.33,34.3,34.33,25400.0,29.75,29.75,29.724,29.75,25400.0
2015-04-13 12:00:00,34.33,34.33,34.31,34.32,62000.0,29.75,29.75,29.7327,29.7414,62000.0
2015-04-13 12:05:00,34.32,34.33,34.3,34.3,23600.0,29.7414,29.75,29.724,29.724,23600.0
2015-04-13 12:10:00,34.3,34.31,34.3,34.31,18000.0,29.724,29.7327,29.724,29.7327,18000.0
2015-04-13 12:15:00,34.32,34.33,34.31,34.32,26400.0,29.7414,29.75,29.7327,29.7414,26400.0
2015-04-13 12:20:00,34.32,34.32,34.31,34.32,21600.0,29.7414,29.7414,29.7327,29.7414,21600.0
2015-04-13 12:25:00,34.32,34.32,34.29,34.31,22000.0,29.7414,29.7414,29.7154,29.7327,22000.0
2015-04-13 12:30:00,34.31,34.32,34.3,34.31,22800.0,29.7327,29.7414,29.724,29.7327,22800.0
2015-04-13 12:35:00,34.32,34.32,34.31,34.32,18400.0,29.7414,29.7414,29.7327,29.7414,18400.0
2015-04-13 12:40:00,34.32,34.32,34.27,34.29,48600.0,29.7414,29.7414,29.698,29.7154,48600.0
2015-04-13 12:45:00,34.3,34.3,34.29,34.29,32400.0,29.724,29.724,29.7154,29.7154,32400.0
2015-04-13 12:50:00,34.29,34.3,34.27,34.27,22600.0,29.7154,29.724,29.698,29.698,22600.0
2015-04-13 12:55:00,34.27,34.27,34.24,34.27,47400.0,29.698,29.698,29.672,29.698,47400.0
2015-04-13 13:00:00,34.27,34.27,34.25,34.26,37000.0,29.698,29.698,29.6807,29.6894,37000.0
2015-04-13 13:05:00,34.26,34.26,34.2,34.2,32200.0,29.6894,29.6894,29.6374,29.6374,32200.0
2015-04-13 13:10:00,34.21,34.22,34.17,34.2,32600.0,29.646,29.6547,29.6114,29.6374,32600.0
2015-04-13 13:15:00,34.2,34.2,34.17,34.18,36200.0,29.6374,29.6374,29.6114,29.62,36200.0
2015-04-13 13:20:00,34.18,34.19,34.13,34.13,30800.0,29.62,29.6287,29.5767,29.5767,30800.0
2015-04-13 13:25:00,34.14,34.15,34.13,34.14,25600.0,29.5854,29.594,29.5767,29.5854,25600.0
2015-04-13 13:30:00,34.14,34.17,34.14,34.17,28000.0,29.5854,29.6114,29.5854,29.6114,28000.0
2015-04-13 13:35:00,34.18,34.19,34.17,34.18,34000.0,29.62,29.6287,29.6114,29.62,34000.0
2015-04-13 13:40:00,34.18,34.18,34.12,34.15,56200.0,29.62,29.62,29.5681,29.594,56200.0
2015-04-13 13:45:00,34.16,34.18,34.15,34.18,23400.0,29.6027,29.62,29.594,29.62,23400.0
2015-04-13 13:50:00,34.18,34.22,34.15,34.22,30200.0,29.62,29.6547,29.594,29.6547,30200.0
2015-04-13 13:55:00,34.22,34.22,34.2,34.21,46200.0,29.6547,29.6547,29.6374,29.646,46200.0
2015-04-13 14:00:00,34.21,34.21,34.2,34.2,52600.0,29.646,29.646,29.6374,29.6374,52600.0
2015-04-13 14:05:00,34.2,34.23,34.2,34.22,57800.0,29.6374,29.6634,29.6374,29.6547,57800.0
2015-04-13 14:10:00,34.22,34.22,34.2,34.2,60200.0,29.6547,29.6547,29.6374,29.6374,60200.0
2015-04-13 14:15:00,34.2,34.22,34.19,34.22,87400.0,29.6374,29.6547,29.6287,29.6547,87400.0
2015-04-13 14:20:00,34.21,34.22,34.18,34.18,54400.0,29.646,29.6547,29.62,29.62,54400.0
2015-04-13 14:25:00,34.18,34.21,34.18,34.19,32400.0,29.62,29.646,29.62,29.6287,32400.0
2015-04-13 14:30:00,34.19,34.2,34.18,34.2,52000.0,29.6287,29.6374,29.62,29.6374,52000.0
2015-04-13 14:35:00,34.2,34.2,34.18,34.19,41600.0,29.6374,29.6374,29.62,29.6287,41600.0
2015-04-13 14:40:00,34.19,34.21,34.19,34.2,53000.0,29.6287,29.646,29.6287,29.6374,53000.0
2015-04-13 14:45:00,34.21,34.21,34.15,34.15,53000.0,29.646,29.646,29.594,29.594,53000.0
2015-04-13 14:50:00,34.15,34.16,34.1,34.15,53000.0,29.594,29.6027,29.5507,29.594,53000.0
2015-04-13 14:55:00,34.14,34.15,34.13,34.13,33400.0,29.5854,29.594,29.5767,29.5767,33400.0
2015-04-13 15:00:00,34.14,34.14,34.12,34.13,60400.0,29.5854,29.5854,29.5681,29.5767,60400.0
2015-04-13 15:05:00,34.13,34.16,34.12,34.16,39000.0,29.5767,29.6027,29.5681,29.6027,39000.0
2015-04-13 15:10:00,34.15,34.15,34.14,34.15,59000.0,29.594,29.594,29.5854,29.594,59000.0
2015-04-13 15:15:00,34.14,34.14,34.11,34.12,58600.0,29.5854,29.5854,29.5594,29.5681,58600.0
2015-04-13 15:20:00,34.12,34.12,34.08,34.08,50200.0,29.5681,29.5681,29.5334,29.5334,50200.0
2015-04-13 15:25:00,34.08,34.09,34.08,34.09,40000.0,29.5334,29.5421,29.5334,29.5421,40000.0
2015-04-13 15:30:00,34.09,34.09,34.07,34.08,81800.0,29.5421,29.5421,29.5247,29.5334,81800.0
2015-04-13 15:35:00,34.08,34.09,34.07,34.09,65800.0,29.5334,29.5421,29.5247,29.5421,65800.0
2015-04-13 15:40:00,34.08,34.13,34.08,34.11,136600.0,29.5334,29.5767,29.5334,29.5594,136600.0
2015-04-13 15:45:00,34.1,34.1,34.05,34.06,154400.0,29.5507,29.5507,29.5074,29.5161,154400.0
2015-04-13 15:50:00,34.06,34.06,34.03,34.06,111000.0,29.5161,29.5161,29.4901,29.5161,111000.0
2015-04-13 15:55:00,34.06,34.09,34.06,34.07,197000.0,29.5161,29.5421,29.5161,29.5247,197000.0
2015-04-14 09:30:00,34.05,34.2,34.01,34.14,147000.0,29.5074,29.6374,29.4727,29.5854,147000.0
2015-04-14 09:35:00,34.15,34.19,34.13,34.17,41400.0,29.594,29.6287,29.5767,29.6114,41400.0
2015-04-14 09:40:00,34.17,34.17,34.09,34.13,31000.0,29.6114,29.6114,29.5421,29.5767,31000.0
2015-04-14 09:45:00,34.13,34.13,34.04,34.05,39600.0,29.5767,29.5767,29.4987,29.5074,39600.0
2015-04-14 09:50:00,34.05,34.07,33.92,33.92,72600.0,29.5074,29.5247,29.3947,29.3947,72600.0
2015-04-14 09:55:00,33.91,33.92,33.8,33.8,108600.0,29.3861,29.3947,29.2907,29.2907,108600.0
2015-04-14 10:00:00,33.82,33.85,33.73,33.73,130600.0,29.3081,29.3341,29.2301,29.2301,130600.0
2015-04-14 10:05:00,33.73,33.75,33.68,33.75,86600.0,29.2301,29.2474,29.1868,29.2474,86600.0
2015-04-14 10:10:00,33.74,33.84,33.74,33.81,74000.0,29.2387,29.3254,29.2387,29.2994,74000.0
2015-04-14 10:15:00,33.8,33.81,33.74,33.76,103200.0,29.2907,29.2994,29.2387,29.2561,103200.0
2015-04-14 10:20:00,33.76,33.79,33.74,33.79,72200.0,29.2561,29.2821,29.2387,29.2821,72200.0
2015-04-14 10:25:00,33.79,33.8,33.78,33.8,63000.0,29.2821,29.2907,29.2734,29.2907,63000.0
2015-04-14 10:30:00,33.8,33.82,33.74,33.8,61600.0,29.2907,29.3081,29.2387,29.2907,61600.0
2015-04-14 10:35:00,33.8,33.81,33.75,33.78,42200.0,29.2907,29.2994,29.2474,29.2734,42200.0
2015-04-14 10:40:00,33.77,33.79,33.73,33.77,57600.0,29.2647,29.2821,29.2301,29.2647,57600.0
2015-04-14 10:45:00,33.77,33.85,33.77,33.84,55600.0,29.2647,29.3341,29.2647,29.3254,55600.0
2015-04-14 10:50:00,33.84,33.85,33.82,33.85,60000.0,29.3254,29.3341,29.3081,29.3341,60000.0
2015-04-14 10:55:00,33.85,33.85,33.81,33.83,277000.0,29.3341,29.3341,29.2994,29.3167,277000.0
2015-04-14 11:00:00,33.82,33.84,33.8,33.83,96800.0,29.3081,29.3254,29.2907,29.3167,96800.0
2015-04-14 11:05:00,33.83,33.88,33.83,33.88,34600.0,29.3167,29.3601,29.3167,29.3601,34600.0
2015-04-14 11:10:00,33.88,33.89,33.86,33.88,146200.0,29.3601,29.3687,29.3427,29.3601,146200.0
2015-04-14 11:15:00,33.88,33.91,33.88,33.91,60800.0,29.3601,29.3861,29.3601,29.3861,60800.0
2015-04-14 11:20:00,33.91,33.92,33.88,33.88,49800.0,29.3861,29.3947,29.3601,29.3601,49800.0
2015-04-14 11:25:00,33.88,33.9,33.88,33.88,51600.0,29.3601,29.3774,29.3601,29.3601,51600.0
2015-04-14 11:30:00,33.88,33.89,33.87,33.88,109200.0,29.3601,29.3687,29.3514,29.3601,109200.0
2015-04-14 11:35:00,33.88,33.88,33.84,33.85,63400.0,29.3601,29.3601,29.3254,29.3341,63400.0
2015-04-14 11:40:00,33.85,33.85,33.84,33.84,32400.0,29.3341,29.3341,29.3254,29.3254,32400.0
2015-04-14 11:45:00,33.84,33.85,33.84,33.84,27800.0,29.3254,29.3341,29.3254,29.3254,27800.0
2015-04-14 11:50:00,33.84,33.87,33.84,33.86,30800.0,29.3254,29.3514,29.3254,29.3427,30800.0
2015-04-14 11:55:00,33.86,33.87,33.84,33.85,73800.0,29.3427,29.3514,29.3254,29.3341,73800.0
2015-04-14 12:00:00,33.85,33.85,33.82,33.83,68200.0,29.3341,29.3341,29.3081,29.3167,68200.0
2015-04-14 12:05:00,33.83,33.84,33.83,33.84,27000.0,29.3167,29.3254,29.3167,29.3254,27000.0
2015-04-14 12:10:00,33.84,33.85,33.84,33.84,31000.0,29.3254,29.3341,29.3254,29.3254,31000.0
2015-04-14 12:15:00,33.84,33.85,33.82,33.83,36600.0,29.3254,29.3341,29.3081,29.3167,36600.0
2015-04-14 12:20:00,33.83,33.84,33.79,33.8,36400.0,29.3167,29.3254,29.2821,29.2907,36400.0
2015-04-14 12:25:00,33.8,33.84,33.79,33.84,37600.0,29.2907,29.3254,29.2821,29.3254,37600.0
2015-04-14 12:30:00,33.84,33.86,33.84,33.85,109200.0,29.3254,29.3427,29.3254,29.3341,109200.0
2015-04-14 12:35:00,33.85,33.86,33.84,33.84,44600.0,29.3341,29.3427,29.3254,29.3254,44600.0
2015-04-14 12:40:00,33.84,33.85,33.82,33.84,50200.0,29.3254,29.3341,29.3081,29.3254,50200.0
2015-04-14 12:45:00,33.84,33.85,33.82,33.83,38800.0,29.3254,29.3341,29.3081,29.3167,38800.0
2015-04-14 12:50:00,33.82,33.85,33.82,33.83,30600.0,29.3081,29.3341,29.3081,29.3167,30600.0
2015-04-14 12:55:00,33.84,33.84,33.82,33.82,34600.0,29.3254,29.3254,29.3081,29.3081,34600.0
2015-04-14 13:00:00,33.82,33.83,33.82,33.82,25200.0,29.3081,29.3167,29.3081,29.3081,25200.0
2015-04-14 13:05:00,33.83,33.83,33.79,33.79,29800.0,29.3167,29.3167,29.2821,29.2821,29800.0
2015-04-14 13:10:00,33.79,33.82,33.79,33.8,42200.0,29.2821,29.3081,29.2821,29.2907,42200.0
2015-04-14 13:15:00,33.79,33.82,33.79,33.82,44200.0,29.2821,29.3081,29.2821,29.3081,44200.0
2015-04-14 13:20:00,33.82,33.83,33.81,33.82,30000.0,29.3081,29.3167,29.2994,29.3081,30000.0
2015-04-14 13:25:00,33.82,33.83,33.82,33.82,44600.0,29.3081,29.3167,29.3081,29.3081,44600.0
2015-04-14 13:30:00,33.82,33.82,33.77,33.78,79600.0,29.3081,29.3081,29.2647,29.2734,79600.0
2015-04-14 13:35:00,33.78,33.79,33.74,33.76,81400.0,29.2734,29.2821,29.2387,29.2561,81400.0
2015-04-14 13:40:00,33.76,33.77,33.75,33.77,55800.0,29.2561,29.2647,29.2474,29.2647,55800.0
2015-04-14 13:45:00,33.77,33.77,33.76,33.76,33800.0,29.2647,29.2647,29.2561,29.2561,33800.0
2015-04-14 13:50:00,33.76,33.76,33.74,33.76,50800.0,29.2561,29.2561,29.2387,29.2561,50800.0
2015-04-14 13:55:00,33.76,33.76,33.72,33.74,89800.0,29.2561,29.2561,29.2214,29.2387,89800.0
2015-04-14 14:00:00,33.74,33.74,33.73,33.74,35000.0,29.2387,29.2387,29.2301,29.2387,35000.0
2015-04-14 14:05:00,33.74,33.77,33.74,33.76,36800.0,29.2387,29.2647,29.2387,29.2561,36800.0
2015-04-14 14:10:00,33.76,33.76,33.73,33.74,76000.0,29.2561,29.2561,29.2301,29.2387,76000.0
2015-04-14 14:15:00,33.74,33.75,33.72,33.74,67800.0,29.2387,29.2474,29.2214,29.2387,67800.0
2015-04-14 14:20:00,33.74,33.74,33.72,33.72,48000.0,29.2387,29.2387,29.2214,29.2214,48000.0
2015-04-14 14:25:00,33.72,33.73,33.72,33.73,35200.0,29.2214,29.2301,29.2214,29.2301,35200.0
2015-04-14 14:30:00,33.73,33.73,33.72,33.73,51000.0,29.2301,29.2301,29.2214,29.2301,51000.0
2015-04-14 14:35:00,33.73,33.73,33.7,33.71,97400.0,29.2301,29.2301,29.2041,29.2127,97400.0
2015-04-14 14:40:00,33.71,33.71,33.68,33.69,62600.0,29.2127,29.2127,29.1868,29.1954,62600.0
2015-04-14 14:45:00,33.69,33.69,33.67,33.68,74600.0,29.1954,29.1954,29.1781,29.1868,74600.0
2015-04-14 14:50:00,33.68,33.69,33.66,33.66,80800.0,29.1868,29.1954,29.1694,29.1694,80800.0
2015-04-14 14:55:00,33.67,33.69,33.66,33.69,120200.0,29.1781,29.1954,29.1694,29.1954,120200.0
2015-04-14 15:00:00,33.69,33.72,33.68,33.7,157400.0,29.1954,29.2214,29.1868,29.2041,157400.0
2015-04-14 15:05:00,33.7,33.7,33.67,33.67,64600.0,29.2041,29.2041,29.1781,29.1781,64600.0
2015-04-14 15:10:00,33.68,33.71,33.67,33.71,56400.0,29.1868,29.2127,29.1781,29.2127,56400.0
2015-04-14 15:15:00,33.71,33.71,33.71,33.71,55800.0,29.2127,29.2127,29.2127,29.2127,55800.0
2015-04-14 15:20:00,33.71,33.71,33.69,33.7,110200.0,29.2127,29.2127,29.1954,29.2041,110200.0
2015-04-14 15:25:00,33.7,33.7,33.64,33.65,139800.0,29.2041,29.2041,29.1521,29.1608,139800.0
2015-04-14 15:30:00,33.64,33.69,33.63,33.67,118800.0,29.1521,29.1954,29.1434,29.1781,118800.0
2015-04-14 15:35:00,33.67,33.68,33.66,33.67,88600.0,29.1781,29.1868,29.1694,29.1781,88600.0
2015-04-14 15:40:00,33.67,33.68,33.66,33.67,149000.0,29.1781,29.1868,29.1694,29.1781,149000.0
2015-04-14 15:45:00,33.67,33.68,33.61,33.64,236600.0,29.1781,29.1868,29.1261,29.1521,236600.0
2015-04-14 15:50:00,33.64,33.66,33.63,33.66,238600.0,29.1521,29.1694,29.1434,29.1694,238600.0
2015-04-14 15:55:00,33.66,33.68,33.63,33.65,673200.0,29.1694,29.1868,29.1434,29.1608,673200.0
2015-04-15 09:30:00,33.73,33.78,33.65,33.67,196200.0,29.2301,29.2734,29.1608,29.1781,196200.0
2015-04-15 09:35:00,33.67,33.71,33.63,33.65,123400.0,29.1781,29.2127,29.1434,29.1608,123400.0
2015-04-15 09:40:00,33.64,33.7,33.63,33.7,91800.0,29.1521,29.2041,29.1434,29.2041,91800.0
2015-04-15 09:45:00,33.72,33.73,33.7,33.73,95400.0,29.2214,29.2301,29.2041,29.2301,95400.0
2015-04-15 09:50:00,33.74,33.78,33.7,33.73,108400.0,29.2387,29.2734,29.2041,29.2301,108400.0
2015-04-15 09:55:00,33.73,33.74,33.68,33.7,86400.0,29.2301,29.2387,29.1868,29.2041,86400.0
2015-04-15 10:00:00,33.69,33.7,33.67,33.69,157800.0,29.1954,29.2041,29.1781,29.1954,157800.0
2015-04-15 10:05:00,33.69,33.7,33.65,33.67,105400.0,29.1954,29.2041,29.1608,29.1781,105400.0
2015-04-15 10:10:00,33.68,33.7,33.67,33.67,119400.0,29.1868,29.2041,29.1781,29.1781,119400.0
2015-04-15 10:15:00,33.67,33.69,33.65,33.67,85600.0,29.1781,29.1954,29.1608,29.1781,85600.0
2015-04-15 10:20:00,33.67,33.7,33.67,33.68,93800.0,29.1781,29.2041,29.1781,29.1868,93800.0
2015-04-15 10:25:00,33.68,33.68,33.63,33.63,73400.0,29.1868,29.1868,29.1434,29.1434,73400.0
2015-04-15 10:30:00,33.63,33.63,33.62,33.63,71000.0,29.1434,29.1434,29.1348,29.1434,71000.0
2015-04-15 10:35:00,33.63,33.67,33.63,33.65,90200.0,29.1434,29.1781,29.1434,29.1608,90200.0
2015-04-15 10:40:00,33.65,33.68,33.65,33.65,73000.0,29.1608,29.1868,29.1608,29.1608,73000.0
2015-04-15 10:45:00,33.66,33.68,33.65,33.66,78800.0,29.1694,29.1868,29.1608,29.1694,78800.0
2015-04-15 10:50:00,33.66,33.66,33.64,33.65,74000.0,29.1694,29.1694,29.1521,29.1608,74000.0
2015-04-15 10:55:00,33.65,33.66,33.64,33.65,57600.0,29.1608,29.1694,29.1521,29.1608,57600.0
2015-04-15 11:00:00,33.65,33.66,33.64,33.65,107000.0,29.1608,29.1694,29.1521,29.1608,107000.0
2015-04-15 11:05:00,33.65,33.66,33.64,33.64,69800.0,29.1608,29.1694,29.1521,29.1521,69800.0
2015-04-15 11:10:00,33.65,33.65,33.62,33.64,105000.0,29.1608,29.1608,29.1348,29.1521,105000.0
2015-04-15 11:15:00,33.64,33.66,33.63,33.63,73000.0,29.1521,29.1694,29.1434,29.1434,73000.0
2015-04-15 11:20:00,33.63,33.63,33.59,33.6,89400.0,29.1434,29.1434,29.1088,29.1174,89400.0
2015-04-15 11:25:00,33.6,33.63,33.6,33.63,52000.0,29.1174,29.1434,29.1174,29.1434,52000.0
2015-04-15 11:30:00,33.62,33.65,33.62,33.63,60800.0,29.1348,29.1608,29.1348,29.1434,60800.0
2015-04-15 11:35:00,33.63,33.63,33.59,33.59,46000.0,29.1434,29.1434,29.1088,29.1088,46000.0
2015-04-15 11:40:00,33.59,33.59,33.55,33.56,52800.0,29.1088,29.1088,29.0741,29.0828,52800.0
2015-04-15 11:45:00,33.57,33.6,33.56,33.6,57800.0,29.0914,29.1174,29.0828,29.1174,57800.0
2015-04-15 11:50:00,33.6,33.63,33.59,33.62,70400.0,29.1174,29.1434,29.1088,29.1348,70400.0
2015-04-15 11:55:00,33.63,33.63,33.6,33.6,56200.0,29.1434,29.1434,29.1174,29.1174,56200.0
2015-04-15 12:00:00,33.61,33.62,33.6,33.6,44400.0,29.1261,29.1348,29.1174,29.1174,44400.0
2015-04-15 12:05:00,33.6,33.63,33.6,33.62,49000.0,29.1174,29.1434,29.1174,29.1348,49000.0
2015-04-15 12:10:00,33.62,33.63,33.6,33.61,34800.0,29.1348,29.1434,29.1174,29.1261,34800.0
2015-04-15 12:15:00,33.61,33.61,33.59,33.6,78000.0,29.1261,29.1261,29.1088,29.1174,78000.0
2015-04-15 12:20:00,33.6,33.61,33.58,33.58,31800.0,29.1174,29.1261,29.1001,29.1001,31800.0
2015-04-15 12:25:00,33.58,33.58,33.54,33.55,59000.0,29.1001,29.1001,29.0654,29.0741,59000.0
2015-04-15 12:30:00,33.55,33.58,33.54,33.54,62800.0,29.0741,29.1001,29.0654,29.0654,62800.0
2015-04-15 12:35:00,33.54,33.56,33.54,33.56,36400.0,29.0654,29.0828,29.0654,29.0828,36400.0
2015-04-15 12:40:00,33.56,33.57,33.55,33.55,38000.0,29.0828,29.0914,29.0741,29.0741,38000.0
2015-04-15 12:45:00,33.56,33.56,33.54,33.55,46200.0,29.0828,29.0828,29.0654,29.0741,46200.0
2015-04-15 12:50:00,33.54,33.54,33.52,33.52,41400.0,29.0654,29.0654,29.0481,29.0481,41400.0
2015-04-15 12:55:00,33.53,33.55,33.52,33.54,42800.0,29.0568,29.0741,29.0481,29.0654,42800.0
2015-04-15 13:00:00,33.54,33.56,33.53,33.54,63000.0,29.0654,29.0828,29.0568,29.0654,63000.0
2015-04-15 13:05:00,33.54,33.56,33.53,33.53,47000.0,29.0654,29.0828,29.0568,29.0568,47000.0
2015-04-15 13:10:00,33.53,33.56,33.53,33.56,55800.0,29.0568,29.0828,29.0568,29.0828,55800.0
2015-04-15 13:15:00,33.56,33.57,33.56,33.56,36800.0,29.0828,29.0914,29.0828,29.0828,36800.0
2015-04-15 13:20:00,33.56,33.6,33.56,33.6,46000.0,29.0828,29.1174,29.0828,29.1174,46000.0
2015-04-15 13:25:00,33.6,33.63,33.56,33.63,68200.0,29.1174,29.1434,29.0828,29.1434,68200.0
2015-04-15 13:30:00,33.63,33.63,33.59,33.61,52400.0,29.1434,29.1434,29.1088,29.1261,52400.0
2015-04-15 13:35:00,33.62,33.63,33.6,33.6,67600.0,29.1348,29.1434,29.1174,29.1174,67600.0
2015-04-15 13:40:00,33.6,33.63,33.6,33.61,65000.0,29.1174,29.1434,29.1174,29.1261,65000.0
2015-04-15 13:45:00,33.61,33.62,33.6,33.61,56600.0,29.1261,29.1348,29.1174,29.1261,56600.0
2015-04-15 13:50:00,33.6,33.63,33.6,33.62,46200.0,29.1174,29.1434,29.1174,29.1348,46200.0
2015-04-15 13:55:00,33.62,33.63,33.6,33.63,60200.0,29.1348,29.1434,29.1174,29.1434,60200.0
2015-04-15 14:00:00,33.63,33.63,33.59,33.63,57400.0,29.1434,29.1434,29.1088,29.1434,57400.0
2015-04-15 14:05:00,33.63,33.63,33.6,33.62,57200.0,29.1434,29.1434,29.1174,29.1348,57200.0
2015-04-15 14:10:00,33.62,33.63,33.62,33.62,39200.0,29.1348,29.1434,29.1348,29.1348,39200.0
2015-04-15 14:15:00,33.62,33.63,33.6,33.62,41200.0,29.1348,29.1434,29.1174,29.1348,41200.0
2015-04-15 14:20:00,33.62,33.63,33.59,33.6,90800.0,29.1348,29.1434,29.1088,29.1174,90800.0
2015-04-15 14:25:00,33.6,33.6,33.57,33.58,68800.0,29.1174,29.1174,29.0914,29.1001,68800.0
2015-04-15 14:30:00,33.58,33.58,33.55,33.56,52800.0,29.1001,29.1001,29.0741,29.0828,52800.0
2015-04-15 14:35:00,33.56,33.56,33.55,33.55,57000.0,29.0828,29.0828,29.0741,29.0741,57000.0
2015-04-15 14:40:00,33.55,33.55,33.52,33.52,125400.0,29.0741,29.0741,29.0481,29.0481,125400.0
2015-04-15 14:45:00,33.52,33.54,33.52,33.52,61400.0,29.0481,29.0654,29.0481,29.0481,61400.0
2015-04-15 14:50:00,33.52,33.53,33.49,33.49,89400.0,29.0481,29.0568,29.0221,29.0221,89400.0
2015-04-15 14:55:00,33.49,33.5,33.47,33.48,87200.0,29.0221,29.0308,29.0048,29.0134,87200.0
2015-04-15 15:00:00,33.47,33.49,33.47,33.48,125000.0,29.0048,29.0221,29.0048,29.0134,125000.0
2015-04-15 15:05:00,33.48,33.48,33.45,33.48,81200.0,29.0134,29.0134,28.9874,29.0134,81200.0
2015-04-15 15:10:00,33.48,33.48,33.44,33.44,91600.0,29.0134,29.0134,28.9788,28.9788,91600.0
2015-04-15 15:15:00,33.44,33.45,33.44,33.45,101200.0,28.9788,28.9874,28.9788,28.9874,101200.0
2015-04-15 15:20:00,33.45,33.46,33.45,33.46,59400.0,28.9874,28.9961,28.9874,28.9961,59400.0
2015-04-15 15:25:00,33.45,33.46,33.42,33.44,107600.0,28.9874,28.9961,28.9614,28.9788,107600.0
2015-04-15 15:30:00,33.44,33.45,33.44,33.45,92800.0,28.9788,28.9874,28.9788,28.9874,92800.0
2015-04-15 15:35:00,33.45,33.45,33.42,33.42,176000.0,28.9874,28.9874,28.9614,28.9614,176000.0
2015-04-15 15:40:00,33.42,33.42,33.35,33.35,262400.0,28.9614,28.9614,28.9008,28.9008,262400.0
2015-04-15 15:45:00,33.36,33.37,33.35,33.35,217800.0,28.9094,28.9181,28.9008,28.9008,217800.0
2015-04-15 15:50:00,33.35,33.38,33.34,33.34,277400.0,28.9008,28.9268,28.8921,28.8921,277400.0
2015-04-15 15:55:00,33.34,33.38,33.34,33.37,510800.0,28.8921,28.9268,28.8921,28.9181,510800.0
2015-04-16 09:30:00,33.42,33.46,33.34,33.4,187600.0,28.9614,28.9961,28.8921,28.9441,187600.0
2015-04-16 09:35:00,33.4,33.46,33.35,33.37,106200.0,28.9441,28.9961,28.9008,28.9181,106200.0
2015-04-16 09:40:00,33.37,33.43,33.36,33.42,48000.0,28.9181,28.9701,28.9094,28.9614,48000.0
2015-04-16 09:45:00,33.41,33.41,33.36,33.37,53200.0,28.9528,28.9528,28.9094,28.9181,53200.0
2015-04-16 09:50:00,33.37,33.39,33.37,33.39,65400.0,28.9181,28.9354,28.9181,28.9354,65400.0
2015-04-16 09:55:00,33.39,33.42,33.36,33.38,61800.0,28.9354,28.9614,28.9094,28.9268,61800.0
2015-04-16 10:00:00,33.39,33.45,33.38,33.39,64600.0,28.9354,28.9874,28.9268,28.9354,64600.0
2015-04-16 10:05:00,33.39,33.41,33.37,33.37,164800.0,28.9354,28.9528,28.9181,28.9181,164800.0
2015-04-16 10:10:00,33.38,33.41,33.37,33.4,84800.0,28.9268,28.9528,28.9181,28.9441,84800.0
2015-04-16 10:15:00,33.4,33.41,33.35,33.39,114600.0,28.9441,28.9528,28.9008,28.9354,114600.0
2015-04-16 10:20:00,33.38,33.38,33.32,33.37,106000.0,28.9268,28.9268,28.8748,28.9181,106000.0
2015-04-16 10:25:00,33.37,33.38,33.34,33.37,100800.0,28.9181,28.9268,28.8921,28.9181,100800.0
2015-04-16 10:30:00,33.37,33.38,33.35,33.36,70600.0,28.9181,28.9268,28.9008,28.9094,70600.0
2015-04-16 10:35:00,33.37,33.38,33.36,33.37,107000.0,28.9181,28.9268,28.9094,28.9181,107000.0
2015-04-16 10:40:00,33.37,33.38,33.37,33.38,100800.0,28.9181,28.9268,28.9181,28.9268,100800.0
2015-04-16 10:45:00,33.38,33.4,33.36,33.39,71800.0,28.9268,28.9441,28.9094,28.9354,71800.0
2015-04-16 10:50:00,33.4,33.41,33.37,33.41,87000.0,28.9441,28.9528,28.9181,28.9528,87000.0
2015-04-16 10:55:00,33.41,33.42,33.37,33.38,93200.0,28.9528,28.9614,28.9181,28.9268,93200.0
2015-04-16 11:00:00,33.38,33.41,33.38,33.4,58000.0,28.9268,28.9528,28.9268,28.9441,58000.0
2015-04-16 11:05:00,33.41,33.42,33.38,33.38,99200.0,28.9528,28.9614,28.9268,28.9268,99200.0
2015-04-16 11:10:00,33.38,33.4,33.35,33.35,155000.0,28.9268,28.9441,28.9008,28.9008,155000.0
2015-04-16 11:15:00,33.36,33.4,33.36,33.38,58600.0,28.9094,28.9441,28.9094,28.9268,58600.0
2015-04-16 11:20:00,33.38,33.39,33.37,33.38,48600.0,28.9268,28.9354,28.9181,28.9268,48600.0
2015-04-16 11:25:00,33.38,33.39,33.36,33.38,64400.0,28.9268,28.9354,28.9094,28.9268,64400.0
2015-04-16 11:30:00,33.38,33.4,33.37,33.38,50400.0,28.9268,28.9441,28.9181,28.9268,50400.0
2015-04-16 11:35:00,33.38,33.4,33.37,33.38,48400.0,28.9268,28.9441,28.9181,28.9268,48400.0
2015-04-16 11:40:00,33.38,33.38,33.35,33.38,52400.0,28.9268,28.9268,28.9008,28.9268,52400.0
2015-04-16 11:45:00,33.37,33.38,33.36,33.37,46800.0,28.9181,28.9268,28.9094,28.9181,46800.0
2015-04-16 11:50:00,33.37,33.38,33.34,33.38,37800.0,28.9181,28.9268,28.8921,28.9268,37800.0
2015-04-16 11:55:00,33.38,33.38,33.35,33.38,33800.0,28.9268,28.9268,28.9008,28.9268,33800.0
2015-04-16 12:00:00,33.38,33.38,33.37,33.38,49000.0,28.9268,28.9268,28.9181,28.9268,49000.0
2015-04-16 12:05:00,33.38,33.38,33.35,33.37,46000.0,28.9268,28.9268,28.9008,28.9181,46000.0
2015-04-16 12:10:00,33.37,33.39,33.37,33.39,37800.0,28.9181,28.9354,28.9181,28.9354,37800.0
2015-04-16 12:15:00,33.39,33.39,33.37,33.37,72800.0,28.9354,28.9354,28.9181,28.9181,72800.0
2015-04-16 12:20:00,33.37,33.38,33.37,33.38,37800.0,28.9181,28.9268,28.9181,28.9268,37800.0
2015-04-16 12:25:00,33.38,33.38,33.36,33.38,35800.0,28.9268,28.9268,28.9094,28.9268,35800.0
2015-04-16 12:30:00,33.38,33.38,33.35,33.38,32400.0,28.9268,28.9268,28.9008,28.9268,32400.0
2015-04-16 12:35:00,33.38,33.38,33.37,33.38,30000.0,28.9268,28.9268,28.9181,28.9268,30000.0
2015-04-16 12:40:00,33.38,33.4,33.35,33.37,80600.0,28.9268,28.9441,28.9008,28.9181,80600.0
2015-04-16 12:45:00,33.37,33.38,33.35,33.37,30600.0,28.9181,28.9268,28.9008,28.9181,30600.0
2015-04-16 12:50:00,33.35,33.35,33.34,33.35,27800.0,28.9008,28.9008,28.8921,28.9008,27800.0
2015-04-16 12:55:00,33.34,33.35,33.33,33.35,19800.0,28.8921,28.9008,28.8834,28.9008,19800.0
2015-04-16 13:00:00,33.35,33.38,33.34,33.37,45600.0,28.9008,28.9268,28.8921,28.9181,45600.0
2015-04-16 13:05:00,33.37,33.38,33.35,33.36,24000.0,28.9181,28.9268,28.9008,28.9094,24000.0
2015-04-16 13:10:00,33.35,33.36,33.34,33.35,21200.0,28.9008,28.9094,28.8921,28.9008,21200.0
2015-04-16 13:15:00,33.35,33.37,33.35,33.36,20400.0,28.9008,28.9181,28.9008,28.9094,20400.0
2015-04-16 13:20:00,33.37,33.37,33.35,33.35,33800.0,28.9181,28.9181,28.9008,28.9008,33800.0
2015-04-16 13:25:00,33.35,33.35,33.3,33.3,47200.0,28.9008,28.9008,28.8574,28.8574,47200.0
2015-04-16 13:30:00,33.31,33.35,33.31,33.33,46600.0,28.8661,28.9008,28.8661,28.8834,46600.0
2015-04-16 13:35:00,33.34,33.35,33.33,33.35,23000.0,28.8921,28.9008,28.8834,28.9008,23000.0
2015-04-16 13:40:00,33.35,33.35,33.33,33.35,30200.0,28.9008,28.9008,28.8834,28.9008,30200.0
2015-04-16 13:45:00,33.35,33.37,33.35,33.36,56400.0,28.9008,28.9181,28.9008,28.9094,56400.0
2015-04-16 13:50:00,33.36,33.37,33.35,33.37,63800.0,28.9094,28.9181,28.9008,28.9181,63800.0
2015-04-16 13:55:00,33.37,33.37,33.35,33.36,42400.0,28.9181,28.9181,28.9008,28.9094,42400.0
2015-04-16 14:00:00,33.37,33.38,33.35,33.35,37600.0,28.9181,28.9268,28.9008,28.9008,37600.0
2015-04-16 14:05:00,33.35,33.36,33.34,33.35,59600.0,28.9008,28.9094,28.8921,28.9008,59600.0
2015-04-16 14:10:00,33.35,33.35,33.34,33.35,45600.0,28.9008,28.9008,28.8921,28.9008,45600.0
2015-04-16 14:15:00,33.35,33.35,33.34,33.34,51800.0,28.9008,28.9008,28.8921,28.8921,51800.0
2015-04-16 14:20:00,33.34,33.35,33.34,33.35,35200.0,28.8921,28.9008,28.8921,28.9008,35200.0
2015-04-16 14:25:00,33.34,33.35,33.32,33.32,78200.0,28.8921,28.9008,28.8748,28.8748,78200.0
2015-04-16 14:30:00,33.32,33.33,33.32,33.32,43800.0,28.8748,28.8834,28.8748,28.8748,43800.0
2015-04-16 14:35:00,33.32,33.33,33.31,33.33,35400.0,28.8748,28.8834,28.8661,28.8834,35400.0
2015-04-16 14:40:00,33.33,33.33,33.3,33.3,64200.0,28.8834,28.8834,28.8574,28.8574,64200.0
2015-04-16 14:45:00,33.3,33.31,33.3,33.3,57400.0,28.8574,28.8661,28.8574,28.8574,57400.0
2015-04-16 14:50:00,33.3,33.31,33.29,33.3,60600.0,28.8574,28.8661,28.8488,28.8574,60600.0
2015-04-16 14:55:00,33.3,33.31,33.29,33.3,50000.0,28.8574,28.8661,28.8488,28.8574,50000.0
2015-04-16 15:00:00,33.3,33.31,33.29,33.3,55800.0,28.8574,28.8661,28.8488,28.8574,55800.0
2015-04-16 15:05:00,33.29,33.31,33.29,33.31,39600.0,28.8488,28.8661,28.8488,28.8661,39600.0
2015-04-16 15:10:00,33.31,33.31,33.29,33.3,54200.0,28.8661,28.8661,28.8488,28.8574,54200.0
2015-04-16 15:15:00,33.3,33.3,33.29,33.29,65800.0,28.8574,28.8574,28.8488,28.8488,65800.0
2015-04-16 15:20:00,33.29,33.3,33.27,33.28,61800.0,28.8488,28.8574,28.8314,28.8401,61800.0
2015-04-16 15:25:00,33.27,33.27,33.24,33.27,62200.0,28.8314,28.8314,28.8055,28.8314,62200.0
2015-04-16 15:30:00,33.27,33.27,33.22,33.23,143000.0,28.8314,28.8314,28.7881,28.7968,143000.0
2015-04-16 15:35:00,33.23,33.27,33.23,33.27,127800.0,28.7968,28.8314,28.7968,28.8314,127800.0
2015-04-16 15:40:00,33.27,33.29,33.25,33.27,125600.0,28.8314,28.8488,28.8141,28.8314,125600.0
2015-04-16 15:45:00,33.26,33.26,33.21,33.22,155800.0,28.8228,28.8228,28.7795,28.7881,155800.0
2015-04-16 15:50:00,33.22,33.23,33.2,33.21,109600.0,28.7881,28.7968,28.7708,28.7795,109600.0
2015-04-16 15:55:00,33.21,33.25,33.21,33.24,224600.0,28.7795,28.8141,28.7795,28.8055,224600.0
2015-04-17 09:30:00,33.02,33.02,32.9,32.9,479600.0,28.6148,28.6148,28.5108,28.5108,479600.0
2015-04-17 09:35:00,32.91,32.96,32.78,32.78,84200.0,28.5195,28.5628,28.4068,28.4068,84200.0
2015-04-17 09:40:00,32.78,32.78,32.6,32.6,136600.0,28.4068,28.4068,28.2508,28.2508,136600.0
2015-04-17 09:45:00,32.58,32.69,32.54,32.65,217800.0,28.2335,28.3288,28.1988,28.2942,217800.0
2015-04-17 09:50:00,32.65,32.67,32.54,32.66,201600.0,28.2942,28.3115,28.1988,28.3028,201600.0
2015-04-17 09:55:00,32.65,32.81,32.65,32.77,253600.0,28.2942,28.4328,28.2942,28.3982,253600.0
2015-04-17 10:00:00,32.77,32.79,32.71,32.74,74000.0,28.3982,28.4155,28.3462,28.3722,74000.0
2015-04-17 10:05:00,32.74,32.75,32.7,32.74,56200.0,28.3722,28.3808,28.3375,28.3722,56200.0
2015-04-17 10:10:00,32.74,32.76,32.71,32.73,67800.0,28.3722,28.3895,28.3462,28.3635,67800.0
2015-04-17 10:15:00,32.73,32.74,32.72,32.73,36400.0,28.3635,28.3722,28.3548,28.3635,36400.0
2015-04-17 10:20:00,32.73,32.73,32.68,32.73,48800.0,28.3635,28.3635,28.3202,28.3635,48800.0
2015-04-17 10:25:00,32.73,32.73,32.66,32.66,42800.0,28.3635,28.3635,28.3028,28.3028,42800.0
2015-04-17 10:30:00,32.66,32.71,32.66,32.71,123200.0,28.3028,28.3462,28.3028,28.3462,123200.0
2015-04-17 10:35:00,32.71,32.74,32.7,32.72,45200.0,28.3462,28.3722,28.3375,28.3548,45200.0
2015-04-17 10:40:00,32.71,32.74,32.71,32.73,47400.0,28.3462,28.3722,28.3462,28.3635,47400.0
2015-04-17 10:45:00,32.73,32.73,32.71,32.71,50000.0,28.3635,28.3635,28.3462,28.3462,50000.0
2015-04-17 10:50:00,32.72,32.72,32.6,32.61,82000.0,28.3548,28.3548,28.2508,28.2595,82000.0
2015-04-17 10:55:00,32.62,32.67,32.62,32.63,58800.0,28.2682,28.3115,28.2682,28.2768,58800.0
2015-04-17 11:00:00,32.63,32.65,32.6,32.6,42800.0,28.2768,28.2942,28.2508,28.2508,42800.0
2015-04-17 11:05:00,32.6,32.6,32.57,32.6,50400.0,28.2508,28.2508,28.2248,28.2508,50400.0
2015-04-17 11:10:00,32.6,32.66,32.6,32.65,51200.0,28.2508,28.3028,28.2508,28.2942,51200.0
2015-04-17 11:15:00,32.64,32.66,32.61,32.64,526600.0,28.2855,28.3028,28.2595,28.2855,526600.0
2015-04-17 11:20:00,32.65,32.72,32.65,32.71,39600.0,28.2942,28.3548,28.2942,28.3462,39600.0
2015-04-17 11:25:00,32.7,32.73,32.69,32.71,61200.0,28.3375,28.3635,28.3288,28.3462,61200.0
2015-04-17 11:30:00,32.71,32.71,32.69,32.69,51800.0,28.3462,28.3462,28.3288,28.3288,51800.0
2015-04-17 11:35:00,32.69,32.7,32.63,32.64,55000.0,28.3288,28.3375,28.2768,28.2855,55000.0
2015-04-17 11:40:00,32.64,32.66,32.62,32.62,53400.0,28.2855,28.3028,28.2682,28.2682,53400.0
2015-04-17 11:45:00,32.62,32.69,32.61,32.69,28600.0,28.2682,28.3288,28.2595,28.3288,28600.0
2015-04-17 11:50:00,32.69,32.71,32.67,32.68,41000.0,28.3288,28.3462,28.3115,28.3202,41000.0
2015-04-17 11:55:00,32.69,32.7,32.68,32.69,38600.0,28.3288,28.3375,28.3202,28.3288,38600.0
2015-04-17 12:00:00,32.69,32.73,32.69,32.73,52200.0,28.3288,28.3635,28.3288,28.3635,52200.0
2015-04-17 12:05:00,32.73,32.73,32.69,32.71,47800.0,28.3635,28.3635,28.3288,28.3462,47800.0
2015-04-17 12:10:00,32.71,32.75,32.71,32.74,52400.0,28.3462,28.3808,28.3462,28.3722,52400.0
2015-04-17 12:15:00,32.74,32.74,32.72,32.73,69200.0,28.3722,28.3722,28.3548,28.3635,69200.0
2015-04-17 12:20:00,32.73,32.75,32.72,32.73,49000.0,28.3635,28.3808,28.3548,28.3635,49000.0
2015-04-17 12:25:00,32.73,32.74,32.71,32.71,64400.0,28.3635,28.3722,28.3462,28.3462,64400.0
2015-04-17 12:30:00,32.7,32.74,32.7,32.74,94800.0,28.3375,28.3722,28.3375,28.3722,94800.0
2015-04-17 12:35:00,32.74,32.74,32.72,32.73,71200.0,28.3722,28.3722,28.3548,28.3635,71200.0
2015-04-17 12:40:00,32.73,32.75,32.73,32.73,26200.0,28.3635,28.3808,28.3635,28.3635,26200.0
2015-04-17 12:45:00,32.73,32.73,32.72,32.73,39800.0,28.3635,28.3635,28.3548,28.3635,39800.0
2015-04-17 12:50:00,32.73,32.73,32.71,32.71,84600.0,28.3635,28.3635,28.3462,28.3462,84600.0
2015-04-17 12:55:00,32.72,32.74,32.71,32.71,39600.0,28.3548,28.3722,28.3462,28.3462,39600.0
2015-04-17 13:00:00,32.71,32.72,32.69,32.71,52000.0,28.3462,28.3548,28.3288,28.3462,52000.0
2015-04-17 13:05:00,32.7,32.7,32.68,32.69,39600.0,28.3375,28.3375,28.3202,28.3288,39600.0
2015-04-17 13:10:00,32.69,32.7,32.69,32.69,29400.0,28.3288,28.3375,28.3288,28.3288,29400.0
2015-04-17 13:15:00,32.69,32.71,32.69,32.7,44400.0,28.3288,28.3462,28.3288,28.3375,44400.0
2015-04-17 13:20:00,32.71,32.73,32.7,32.72,64800.0,28.3462,28.3635,28.3375,28.3548,64800.0
2015-04-17 13:25:00,32.71,32.71,32.69,32.7,37400.0,28.3462,28.3462,28.3288,28.3375,37400.0
2015-04-17 13:30:00,32.7,32.7,32.66,32.68,46600.0,28.3375,28.3375,28.3028,28.3202,46600.0
2015-04-17 13:35:00,32.68,32.71,32.67,32.71,36800.0,28.3202,28.3462,28.3115,28.3462,36800.0
2015-04-17 13:40:00,32.7,32.71,32.69,32.7,51200.0,28.3375,28.3462,28.3288,28.3375,51200.0
2015-04-17 13:45:00,32.7,32.72,32.69,32.7,38400.0,28.3375,28.3548,28.3288,28.3375,38400.0
2015-04-17 13:50:00,32.69,32.72,32.67,32.68,294400.0,28.3288,28.3548,28.3115,28.3202,294400.0
2015-04-17 13:55:00,32.68,32.68,32.65,32.67,39400.0,28.3202,28.3202,28.2942,28.3115,39400.0
2015-04-17 14:00:00,32.67,32.7,32.66,32.66,46600.0,28.3115,28.3375,28.3028,28.3028,46600.0
2015-04-17 14:05:00,32.66,32.68,32.63,32.65,136200.0,28.3028,28.3202,28.2768,28.2942,136200.0
2015-04-17 14:10:00,32.65,32.66,32.63,32.65,108800.0,28.2942,28.3028,28.2768,28.2942,108800.0
2015-04-17 14:15:00,32.65,32.66,32.63,32.66,243000.0,28.2942,28.3028,28.2768,28.3028,243000.0
2015-04-17 14:20:00,32.66,32.67,32.63,32.67,114200.0,28.3028,28.3115,28.2768,28.3115,114200.0
2015-04-17 14:25:00,32.67,32.68,32.65,32.65,196400.0,28.3115,28.3202,28.2942,28.2942,196400.0
2015-04-17 14:30:00,32.66,32.67,32.64,32.65,175800.0,28.3028,28.3115,28.2855,28.2942,175800.0
2015-04-17 14:35:00,32.65,32.67,32.65,32.65,289600.0,28.2942,28.3115,28.2942,28.2942,289600.0
2015-04-17 14:40:00,32.65,32.66,32.64,32.64,124200.0,28.2942,28.3028,28.2855,28.2855,124200.0
2015-04-17 14:45:00,32.64,32.65,32.62,32.63,127200.0,28.2855,28.2942,28.2682,28.2768,127200.0
2015-04-17 14:50:00,32.63,32.65,32.62,32.63,195600.0,28.2768,28.2942,28.2682,28.2768,195600.0
2015-04-17 14:55:00,32.63,32.67,32.63,32.67,154400.0,28.2768,28.3115,28.2768,28.3115,154400.0
2015-04-17 15:00:00,32.67,32.67,32.63,32.67,187200.0,28.3115,28.3115,28.2768,28.3115,187200.0
2015-04-17 15:05:00,32.67,32.68,32.63,32.66,747400.0,28.3115,28.3202,28.2768,28.3028,747400.0
2015-04-17 15:10:00,32.66,32.67,32.65,32.66,93600.0,28.3028,28.3115,28.2942,28.3028,93600.0
2015-04-17 15:15:00,32.65,32.66,32.61,32.62,77400.0,28.2942,28.3028,28.2595,28.2682,77400.0
2015-04-17 15:20:00,32.62,32.62,32.56,32.57,109600.0,28.2682,28.2682,28.2162,28.2248,109600.0
2015-04-17 15:25:00,32.57,32.63,32.57,32.62,61800.0,28.2248,28.2768,28.2248,28.2682,61800.0
2015-04-17 15:30:00,32.62,32.68,32.62,32.68,433400.0,28.2682,28.3202,28.2682,28.3202,433400.0
2015-04-17 15:35:00,32.67,32.68,32.64,32.64,200600.0,28.3115,28.3202,28.2855,28.2855,200600.0
2015-04-17 15:40:00,32.64,32.65,32.63,32.65,119000.0,28.2855,28.2942,28.2768,28.2942,119000.0
2015-04-17 15:45:00,32.65,32.66,32.62,32.62,160800.0,28.2942,28.3028,28.2682,28.2682,160800.0
2015-04-17 15:50:00,32.62,32.63,32.61,32.62,253800.0,28.2682,28.2768,28.2595,28.2682,253800.0
2015-04-17 15:55:00,32.62,32.63,32.61,32.62,339000.0,28.2682,28.2768,28.2595,28.2682,339000.0
2015-04-20 09:30:00,32.63,32.7,32.58,32.64,433000.0,28.2768,28.3375,28.2335,28.2855,433000.0
2015-04-20 09:35:00,32.63,32.74,32.56,32.56,96200.0,28.2768,28.3722,28.2162,28.2162,96200.0
2015-04-20 09:40:00,32.58,32.72,32.58,32.69,66600.0,28.2335,28.3548,28.2335,28.3288,66600.0
2015-04-20 09:45:00,32.7,32.79,32.69,32.74,83800.0,28.3375,28.4155,28.3288,28.3722,83800.0
2015-04-20 09:50:00,32.72,32.76,32.7,32.7,61400.0,28.3548,28.3895,28.3375,28.3375,61400.0
2015-04-20 09:55:00,32.7,32.73,32.68,32.68,97200.0,28.3375,28.3635,28.3202,28.3202,97200.0
2015-04-20 10:00:00,32.69,32.73,32.68,32.69,150200.0,28.3288,28.3635,28.3202,28.3288,150200.0
2015-04-20 10:05:00,32.69,32.71,32.68,32.7,71400.0,28.3288,28.3462,28.3202,28.3375,71400.0
2015-04-20 10:10:00,32.71,32.71,32.66,32.68,66400.0,28.3462,28.3462,28.3028,28.3202,66400.0
2015-04-20 10:15:00,32.67,32.71,32.67,32.7,57000.0,28.3115,28.3462,28.3115,28.3375,57000.0
2015-04-20 10:20:00,32.7,32.71,32.67,32.69,85600.0,28.3375,28.3462,28.3115,28.3288,85600.0
2015-04-20 10:25:00,32.7,32.74,32.7,32.7,437000.0,28.3375,28.3722,28.3375,28.3375,437000.0
2015-04-20 10:30:00,32.7,32.71,32.68,32.7,73800.0,28.3375,28.3462,28.3202,28.3375,73800.0
2015-04-20 10:35:00,32.7,32.72,32.67,32.67,92800.0,28.3375,28.3548,28.3115,28.3115,92800.0
2015-04-20 10:40:00,32.66,32.7,32.66,32.69,50000.0,28.3028,28.3375,28.3028,28.3288,50000.0
2015-04-20 10:45:00,32.69,32.71,32.68,32.69,103600.0,28.3288,28.3462,28.3202,28.3288,103600.0
2015-04-20 10:50:00,32.69,32.71,32.69,32.69,113800.0,28.3288,28.3462,28.3288,28.3288,113800.0
2015-04-20 10:55:00,32.7,32.71,32.68,32.69,72800.0,28.3375,28.3462,28.3202,28.3288,72800.0
2015-04-20 11:00:00,32.69,32.72,32.69,32.71,112600.0,28.3288,28.3548,28.3288,28.3462,112600.0
2015-04-20 11:05:00,32.71,32.73,32.7,32.71,236800.0,28.3462,28.3635,28.3375,28.3462,236800.0
2015-04-20 11:10:00,32.71,32.72,32.7,32.71,190600.0,28.3462,28.3548,28.3375,28.3462,190600.0
2015-04-20 11:15:00,32.71,32.72,32.68,32.71,121400.0,28.3462,28.3548,28.3202,28.3462,121400.0
2015-04-20 11:20:00,32.71,32.73,32.69,32.69,160200.0,28.3462,28.3635,28.3288,28.3288,160200.0
2015-04-20 11:25:00,32.69,32.73,32.68,32.72,55200.0,28.3288,28.3635,28.3202,28.3548,55200.0
2015-04-20 11:30:00,32.72,32.73,32.68,32.68,60000.0,28.3548,28.3635,28.3202,28.3202,60000.0
2015-04-20 11:35:00,32.69,32.69,32.62,32.62,72200.0,28.3288,28.3288,28.2682,28.2682,72200.0
2015-04-20 11:40:00,32.62,32.67,32.62,32.66,70200.0,28.2682,28.3115,28.2682,28.3028,70200.0
2015-04-20 11:45:00,32.65,32.68,32.65,32.68,622200.0,28.2942,28.3202,28.2942,28.3202,622200.0
2015-04-20 11:50:00,32.68,32.7,32.65,32.67,167000.0,28.3202,28.3375,28.2942,28.3115,167000.0
2015-04-20 11:55:00,32.67,32.7,32.67,32.69,30600.0,28.3115,28.3375,28.3115,28.3288,30600.0
2015-04-20 12:00:00,32.69,32.7,32.67,32.7,45200.0,28.3288,28.3375,28.3115,28.3375,45200.0
2015-04-20 12:05:00,32.69,32.69,32.67,32.69,287200.0,28.3288,28.3288,28.3115,28.3288,287200.0
2015-04-20 12:10:00,32.69,32.71,32.68,32.71,45800.0,28.3288,28.3462,28.3202,28.3462,45800.0
2015-04-20 12:15:00,32.7,32.73,32.69,32.69,130200.0,28.3375,28.3635,28.3288,28.3288,130200.0
2015-04-20 12:20:00,32.69,32.74,32.69,32.72,435000.0,28.3288,28.3722,28.3288,28.3548,435000.0
2015-04-20 12:25:00,32.71,32.73,32.71,32.71,115200.0,28.3462,28.3635,28.3462,28.3462,115200.0
2015-04-20 12:30:00,32.7,32.78,32.7,32.77,236400.0,28.3375,28.4068,28.3375,28.3982,236400.0
2015-04-20 12:35:00,32.77,32.78,32.75,32.76,242200.0,28.3982,28.4068,28.3808,28.3895,242200.0
2015-04-20 12:40:00,32.77,32.8,32.75,32.79,140200.0,28.3982,28.4242,28.3808,28.4155,140200.0
2015-04-20 12:45:00,32.78,32.83,32.78,32.82,141400.0,28.4068,28.4502,28.4068,28.4415,141400.0
2015-04-20 12:50:00,32.81,32.83,32.81,32.82,66000.0,28.4328,28.4502,28.4328,28.4415,66000.0
2015-04-20 12:55:00,32.82,32.87,32.82,32.86,173000.0,28.4415,28.4848,28.4415,28.4761,173000.0
2015-04-20 13:00:00,32.86,32.87,32.83,32.83,462000.0,28.4761,28.4848,28.4502,28.4502,462000.0
2015-04-20 13:05:00,32.83,32.87,32.82,32.85,209800.0,28.4502,28.4848,28.4415,28.4675,209800.0
2015-04-20 13:10:00,32.85,32.85,32.84,32.84,88200.0,28.4675,28.4675,28.4588,28.4588,88200.0
2015-04-20 13:15:00,32.84,32.85,32.83,32.84,150400.0,28.4588,28.4675,28.4502,28.4588,150400.0
2015-04-20 13:20:00,32.84,32.86,32.83,32.84,212800.0,28.4588,28.4761,28.4502,28.4588,212800.0
2015-04-20 13:25:00,32.84,32.85,32.83,32.84,139200.0,28.4588,28.4675,28.4502,28.4588,139200.0
2015-04-20 13:30:00,32.84,32.85,32.82,32.83,111200.0,28.4588,28.4675,28.4415,28.4502,111200.0
2015-04-20 13:35:00,32.82,32.85,32.81,32.84,73800.0,28.4415,28.4675,28.4328,28.4588,73800.0
2015-04-20 13:40:00,32.85,32.92,32.84,32.89,262000.0,28.4675,28.5281,28.4588,28.5021,262000.0
2015-04-20 13:45:00,32.89,32.96,32.89,32.95,372200.0,28.5021,28.5628,28.5021,28.5541,372200.0
2015-04-20 13:50:00,32.95,32.98,32.95,32.95,153000.0,28.5541,28.5801,28.5541,28.5541,153000.0
2015-04-20 13:55:00,32.95,33.02,32.93,33.02,261000.0,28.5541,28.6148,28.5368,28.6148,261000.0
2015-04-20 14:00:00,33.01,33.07,33.0,33.07,85200.0,28.6061,28.6581,28.5975,28.6581,85200.0
2015-04-20 14:05:00,33.07,33.1,33.05,33.08,116800.0,28.6581,28.6841,28.6408,28.6668,116800.0
2015-04-20 14:10:00,33.08,33.1,33.07,33.1,108200.0,28.6668,28.6841,28.6581,28.6841,108200.0
2015-04-20 14:15:00,33.1,33.12,33.09,33.1,103400.0,28.6841,28.7015,28.6755,28.6841,103400.0
2015-04-20 14:20:00,33.1,33.11,33.09,33.1,51200.0,28.6841,28.6928,28.6755,28.6841,51200.0
2015-04-20 14:25:00,33.09,33.12,33.08,33.1,79000.0,28.6755,28.7015,28.6668,28.6841,79000.0
2015-04-20 14:30:00,33.1,33.1,33.09,33.1,42600.0,28.6841,28.6841,28.6755,28.6841,42600.0
2015-04-20 14:35:00,33.09,33.12,33.09,33.12,78600.0,28.6755,28.7015,28.6755,28.7015,78600.0
2015-04-20 14:40:00,33.11,33.13,33.1,33.11,156800.0,28.6928,28.7101,28.6841,28.6928,156800.0
2015-04-20 14:45:00,33.1,33.11,33.09,33.09,42200.0,28.6841,28.6928,28.6755,28.6755,42200.0
2015-04-20 14:50:00,33.09,33.09,33.08,33.08,40200.0,28.6755,28.6755,28.6668,28.6668,40200.0
2015-04-20 14:55:00,33.08,33.09,33.05,33.05,116800.0,28.6668,28.6755,28.6408,28.6408,116800.0
2015-04-20 15:00:00,33.05,33.06,33.05,33.05,206400.0,28.6408,28.6495,28.6408,28.6408,206400.0
2015-04-20 15:05:00,33.05,33.08,33.05,33.07,168600.0,28.6408,28.6668,28.6408,28.6581,168600.0
2015-04-20 15:10:00,33.07,33.08,33.05,33.07,132400.0,28.6581,28.6668,28.6408,28.6581,132400.0
2015-04-20 15:15:00,33.07,33.08,33.05,33.07,137000.0,28.6581,28.6668,28.6408,28.6581,137000.0
2015-04-20 15:20:00,33.07,33.09,33.06,33.08,103800.0,28.6581,28.6755,28.6495,28.6668,103800.0
2015-04-20 15:25:00,33.07,33.08,33.06,33.08,57000.0,28.6581,28.6668,28.6495,28.6668,57000.0
2015-04-20 15:30:00,33.08,33.1,33.07,33.09,62800.0,28.6668,28.6841,28.6581,28.6755,62800.0
2015-04-20 15:35:00,33.1,33.1,33.06,33.06,89000.0,28.6841,28.6841,28.6495,28.6495,89000.0
2015-04-20 15:40:00,33.05,33.06,33.02,33.04,124400.0,28.6408,28.6495,28.6148,28.6321,124400.0
2015-04-20 15:45:00,33.04,33.04,32.99,33.0,174000.0,28.6321,28.6321,28.5888,28.5975,174000.0
2015-04-20 15:50:00,33.0,33.01,32.99,33.0,177800.0,28.5975,28.6061,28.5888,28.5975,177800.0
2015-04-20 15:55:00,33.0,33.0,32.97,32.98,400400.0,28.5975,28.5975,28.5715,28.5801,400400.0
2015-04-21 09:30:00,33.08,33.31,33.06,33.19,264600.0,28.6668,28.8661,28.6495,28.7621,264600.0
2015-04-21 09:35:00,33.19,33.22,33.12,33.15,147400.0,28.7621,28.7881,28.7015,28.7275,147400.0
2015-04-21 09:40:00,33.14,33.17,33.08,33.16,80000.0,28.7188,28.7448,28.6668,28.7361,80000.0
2015-04-21 09:45:00,33.16,33.21,33.13,33.16,69200.0,28.7361,28.7795,28.7101,28.7361,69200.0
2015-04-21 09:50:00,33.16,33.16,33.08,33.14,64600.0,28.7361,28.7361,28.6668,28.7188,64600.0
2015-04-21 09:55:00,33.15,33.15,33.1,33.13,78800.0,28.7275,28.7275,28.6841,28.7101,78800.0
2015-04-21 10:00:00,33.13,33.18,33.13,33.13,82800.0,28.7101,28.7535,28.7101,28.7101,82800.0
2015-04-21 10:05:00,33.13,33.13,33.08,33.11,54600.0,28.7101,28.7101,28.6668,28.6928,54600.0
2015-04-21 10:10:00,33.12,33.12,33.04,33.05,68000.0,28.7015,28.7015,28.6321,28.6408,68000.0
2015-04-21 10:15:00,33.05,33.11,33.04,33.1,74600.0,28.6408,28.6928,28.6321,28.6841,74600.0
2015-04-21 10:20:00,33.1,33.1,33.04,33.08,82000.0,28.6841,28.6841,28.6321,28.6668,82000.0
2015-04-21 10:25:00,33.09,33.12,33.06,33.1,53800.0,28.6755,28.7015,28.6495,28.6841,53800.0
2015-04-21 10:30:00,33.1,33.11,33.06,33.09,73800.0,28.6841,28.6928,28.6495,28.6755,73800.0
2015-04-21 10:35:00,33.09,33.12,33.08,33.09,67000.0,28.6755,28.7015,28.6668,28.6755,67000.0
2015-04-21 10:40:00,33.09,33.11,33.05,33.1,91400.0,28.6755,28.6928,28.6408,28.6841,91400.0
2015-04-21 10:45:00,33.1,33.12,33.09,33.1,52400.0,28.6841,28.7015,28.6755,28.6841,52400.0
2015-04-21 10:50:00,33.1,33.15,33.1,33.14,58800.0,28.6841,28.7275,28.6841,28.7188,58800.0
2015-04-21 10:55:00,33.13,33.15,33.1,33.12,84200.0,28.7101,28.7275,28.6841,28.7015,84200.0
2015-04-21 11:00:00,33.12,33.15,33.11,33.13,137800.0,28.7015,28.7275,28.6928,28.7101,137800.0
2015-04-21 11:05:00,33.13,33.19,33.12,33.17,63400.0,28.7101,28.7621,28.7015,28.7448,63400.0
2015-04-21 11:10:00,33.18,33.19,33.17,33.19,30400.0,28.7535,28.7621,28.7448,28.7621,30400.0
2015-04-21 11:15:00,33.19,33.19,33.18,33.18,43400.0,28.7621,28.7621,28.7535,28.7535,43400.0
2015-04-21 11:20:00,33.18,33.19,33.18,33.18,104200.0,28.7535,28.7621,28.7535,28.7535,104200.0
2015-04-21 11:25:00,33.18,33.2,33.17,33.17,97200.0,28.7535,28.7708,28.7448,28.7448,97200.0
2015-04-21 11:30:00,33.17,33.2,33.16,33.18,59800.0,28.7448,28.7708,28.7361,28.7535,59800.0
2015-04-21 11:35:00,33.17,33.2,33.16,33.17,33000.0,28.7448,28.7708,28.7361,28.7448,33000.0
2015-04-21 11:40:00,33.17,33.2,33.13,33.14,48400.0,28.7448,28.7708,28.7101,28.7188,48400.0
2015-04-21 11:45:00,33.14,33.16,33.13,33.16,37200.0,28.7188,28.7361,28.7101,28.7361,37200.0
2015-04-21 11:50:00,33.15,33.16,33.11,33.15,47000.0,28.7275,28.7361,28.6928,28.7275,47000.0
2015-04-21 11:55:00,33.15,33.15,33.13,33.15,34800.0,28.7275,28.7275,28.7101,28.7275,34800.0
2015-04-21 12:00:00,33.15,33.19,33.15,33.19,39200.0,28.7275,28.7621,28.7275,28.7621,39200.0
2015-04-21 12:05:00,33.18,33.18,33.16,33.18,50400.0,28.7535,28.7535,28.7361,28.7535,50400.0
2015-04-21 12:10:00,33.18,33.2,33.17,33.18,36800.0,28.7535,28.7708,28.7448,28.7535,36800.0
2015-04-21 12:15:00,33.18,33.18,33.1,33.1,42400.0,28.7535,28.7535,28.6841,28.6841,42400.0
2015-04-21 12:20:00,33.1,33.17,33.1,33.15,43800.0,28.6841,28.7448,28.6841,28.7275,43800.0
2015-04-21 12:25:00,33.15,33.19,33.15,33.19,35000.0,28.7275,28.7621,28.7275,28.7621,35000.0
2015-04-21 12:30:00,33.19,33.2,33.16,33.16,24800.0,28.7621,28.7708,28.7361,28.7361,24800.0
2015-04-21 12:35:00,33.16,33.19,33.16,33.19,34600.0,28.7361,28.7621,28.7361,28.7621,34600.0
2015-04-21 12:40:00,33.2,33.2,33.17,33.19,23000.0,28.7708,28.7708,28.7448,28.7621,23000.0
2015-04-21 12:45:00,33.19,33.19,33.17,33.18,38400.0,28.7621,28.7621,28.7448,28.7535,38400.0
2015-04-21 12:50:00,33.18,33.19,33.18,33.18,23400.0,28.7535,28.7621,28.7535,28.7535,23400.0
2015-04-21 12:55:00,33.17,33.21,33.17,33.2,33800.0,28.7448,28.7795,28.7448,28.7708,33800.0
2015-04-21 13:00:00,33.2,33.21,33.19,33.21,143400.0,28.7708,28.7795,28.7621,28.7795,143400.0
2015-04-21 13:05:00,33.21,33.21,33.17,33.17,79000.0,28.7795,28.7795,28.7448,28.7448,79000.0
2015-04-21 13:10:00,33.18,33.19,33.18,33.19,55800.0,28.7535,28.7621,28.7535,28.7621,55800.0
2015-04-21 13:15:00,33.19,33.2,33.17,33.19,78000.0,28.7621,28.7708,28.7448,28.7621,78000.0
2015-04-21 13:20:00,33.19,33.21,33.18,33.19,41800.0,28.7621,28.7795,28.7535,28.7621,41800.0
2015-04-21 13:25:00,33.2,33.23,33.19,33.21,48400.0,28.7708,28.7968,28.7621,28.7795,48400.0
2015-04-21 13:30:00,33.21,33.21,33.18,33.19,35800.0,28.7795,28.7795,28.7535,28.7621,35800.0
2015-04-21 13:35:00,33.19,33.19,33.14,33.15,48800.0,28.7621,28.7621,28.7188,28.7275,48800.0
2015-04-21 13:40:00,33.15,33.18,33.14,33.18,46600.0,28.7275,28.7535,28.7188,28.7535,46600.0
2015-04-21 13:45:00,33.19,33.2,33.14,33.14,37000.0,28.7621,28.7708,28.7188,28.7188,37000.0
2015-04-21 13:50:00,33.14,33.19,33.13,33.17,50000.0,28.7188,28.7621,28.7101,28.7448,50000.0
2015-04-21 13:55:00,33.17,33.19,33.14,33.14,225200.0,28.7448,28.7621,28.7188,28.7188,225200.0
2015-04-21 14:00:00,33.13,33.13,33.12,33.13,38400.0,28.7101,28.7101,28.7015,28.7101,38400.0
2015-04-21 14:05:00,33.13,33.15,33.13,33.15,83200.0,28.7101,28.7275,28.7101,28.7275,83200.0
2015-04-21 14:10:00,33.14,33.18,33.14,33.17,26800.0,28.7188,28.7535,28.7188,28.7448,26800.0
2015-04-21 14:15:00,33.18,33.19,33.17,33.18,43000.0,28.7535,28.7621,28.7448,28.7535,43000.0
2015-04-21 14:20:00,33.18,33.19,33.17,33.17,52600.0,28.7535,28.7621,28.7448,28.7448,52600.0
2015-04-21 14:25:00,33.17,33.21,33.17,33.2,92000.0,28.7448,28.7795,28.7448,28.7708,92000.0
2015-04-21 14:30:00,33.2,33.23,33.19,33.23,160600.0,28.7708,28.7968,28.7621,28.7968,160600.0
2015-04-21 14:35:00,33.23,33.23,33.21,33.22,103400.0,28.7968,28.7968,28.7795,28.7881,103400.0
2015-04-21 14:40:00,33.23,33.24,33.22,33.24,76400.0,28.7968,28.8055,28.7881,28.8055,76400.0
2015-04-21 14:45:00,33.23,33.24,33.23,33.24,62200.0,28.7968,28.8055,28.7968,28.8055,62200.0
2015-04-21 14:50:00,33.24,33.27,33.24,33.26,83000.0,28.8055,28.8314,28.8055,28.8228,83000.0
2015-04-21 14:55:00,33.26,33.26,33.23,33.25,72800.0,28.8228,28.8228,28.7968,28.8141,72800.0
2015-04-21 15:00:00,33.25,33.25,33.23,33.24,102000.0,28.8141,28.8141,28.7968,28.8055,102000.0
2015-04-21 15:05:00,33.24,33.24,33.23,33.24,139400.0,28.8055,28.8055,28.7968,28.8055,139400.0
2015-04-21 15:10:00,33.24,33.26,33.24,33.24,44600.0,28.8055,28.8228,28.8055,28.8055,44600.0
2015-04-21 15:15:00,33.24,33.25,33.23,33.23,77800.0,28.8055,28.8141,28.7968,28.7968,77800.0
2015-04-21 15:20:00,33.23,33.24,33.21,33.22,96600.0,28.7968,28.8055,28.7795,28.7881,96600.0
2015-04-21 15:25:00,33.22,33.22,33.2,33.21,55400.0,28.7881,28.7881,28.7708,28.7795,55400.0
2015-04-21 15:30:00,33.2,33.21,33.18,33.2,66200.0,28.7708,28.7795,28.7535,28.7708,66200.0
2015-04-21 15:35:00,33.2,33.21,33.19,33.21,49800.0,28.7708,28.7795,28.7621,28.7795,49800.0
2015-04-21 15:40:00,33.21,33.21,33.15,33.17,171200.0,28.7795,28.7795,28.7275,28.7448,171200.0
2015-04-21 15:45:00,33.17,33.18,33.16,33.16,112200.0,28.7448,28.7535,28.7361,28.7361,112200.0
2015-04-21 15:50:00,33.16,33.17,33.15,33.15,116400.0,28.7361,28.7448,28.7275,28.7275,116400.0
2015-04-21 15:55:00,33.15,33.16,33.13,33.15,284800.0,28.7275,28.7361,28.7101,28.7275,284800.0
2015-04-22 09:30:00,33.13,33.18,33.13,33.17,103200.0,28.7101,28.7535,28.7101,28.7448,103200.0
2015-04-22 09:35:00,33.16,33.18,33.09,33.11,60800.0,28.7361,28.7535,28.6755,28.6928,60800.0
2015-04-22 09:40:00,33.1,33.11,33.07,33.08,49000.0,28.6841,28.6928,28.6581,28.6668,49000.0
2015-04-22 09:45:00,33.07,33.07,32.97,32.99,51800.0,28.6581,28.6581,28.5715,28.5888,51800.0
2015-04-22 09:50:00,32.99,33.07,32.99,33.01,37800.0,28.5888,28.6581,28.5888,28.6061,37800.0
2015-04-22 09:55:00,33.01,33.05,32.99,33.04,48200.0,28.6061,28.6408,28.5888,28.6321,48200.0
2015-04-22 10:00:00,33.04,33.08,32.95,32.98,117400.0,28.6321,28.6668,28.5541,28.5801,117400.0
2015-04-22 10:05:00,32.98,32.99,32.95,32.97,60000.0,28.5801,28.5888,28.5541,28.5715,60000.0
2015-04-22 10:10:00,32.96,32.99,32.92,32.96,47400.0,28.5628,28.5888,28.5281,28.5628,47400.0
2015-04-22 10:15:00,32.95,32.96,32.9,32.95,64400.0,28.5541,28.5628,28.5108,28.5541,64400.0
2015-04-22 10:20:00,32.95,32.96,32.91,32.93,45600.0,28.5541,28.5628,28.5195,28.5368,45600.0
2015-04-22 10:25:00,32.93,32.97,32.92,32.95,36200.0,28.5368,28.5715,28.5281,28.5541,36200.0
2015-04-22 10:30:00,32.96,32.98,32.94,32.97,94800.0,28.5628,28.5801,28.5455,28.5715,94800.0
2015-04-22 10:35:00,32.97,32.99,32.95,32.97,89800.0,28.5715,28.5888,28.5541,28.5715,89800.0
2015-04-22 10:40:00,32.97,32.99,32.95,32.98,87800.0,28.5715,28.5888,28.5541,28.5801,87800.0
2015-04-22 10:45:00,32.98,33.01,32.97,33.0,60200.0,28.5801,28.6061,28.5715,28.5975,60200.0
2015-04-22 10:50:00,33.0,33.03,32.99,32.99,87000.0,28.5975,28.6235,28.5888,28.5888,87000.0
2015-04-22 10:55:00,32.99,33.02,32.99,33.02,70800.0,28.5888,28.6148,28.5888,28.6148,70800.0
2015-04-22 11:00:00,33.02,33.07,33.02,33.06,39200.0,28.6148,28.6581,28.6148,28.6495,39200.0
2015-04-22 11:05:00,33.05,33.07,33.04,33.06,49400.0,28.6408,28.6581,28.6321,28.6495,49400.0
2015-04-22 11:10:00,33.07,33.09,33.06,33.06,52200.0,28.6581,28.6755,28.6495,28.6495,52200.0
2015-04-22 11:15:00,33.06,33.07,33.02,33.02,94000.0,28.6495,28.6581,28.6148,28.6148,94000.0
2015-04-22 11:20:00,33.02,33.04,32.99,32.99,54400.0,28.6148,28.6321,28.5888,28.5888,54400.0
2015-04-22 11:25:00,33.0,33.0,32.95,32.96,65800.0,28.5975,28.5975,28.5541,28.5628,65800.0
2015-04-22 11:30:00,32.97,33.02,32.96,33.0,39200.0,28.5715,28.6148,28.5628,28.5975,39200.0
2015-04-22 11:35:00,33.0,33.01,32.98,32.99,26200.0,28.5975,28.6061,28.5801,28.5888,26200.0
2015-04-22 11:40:00,33.0,33.03,33.0,33.03,23600.0,28.5975,28.6235,28.5975,28.6235,23600.0
2015-04-22 11:45:00,33.03,33.04,33.02,33.03,37200.0,28.6235,28.6321,28.6148,28.6235,37200.0
2015-04-22 11:50:00,33.03,33.05,33.02,33.04,37000.0,28.6235,28.6408,28.6148,28.6321,37000.0
2015-04-22 11:55:00,33.04,33.08,33.02,33.08,234600.0,28.6321,28.6668,28.6148,28.6668,234600.0
2015-04-22 12:00:00,33.08,33.08,33.05,33.06,59000.0,28.6668,28.6668,28.6408,28.6495,59000.0
2015-04-22 12:05:00,33.05,33.09,33.05,33.09,130800.0,28.6408,28.6755,28.6408,28.6755,130800.0
2015-04-22 12:10:00,33.09,33.13,33.08,33.12,70600.0,28.6755,28.7101,28.6668,28.7015,70600.0
2015-04-22 12:15:00,33.12,33.13,33.1,33.11,119200.0,28.7015,28.7101,28.6841,28.6928,119200.0
2015-04-22 12:20:00,33.11,33.15,33.1,33.13,154000.0,28.6928,28.7275,28.6841,28.7101,154000.0
2015-04-22 12:25:00,33.13,33.17,33.13,33.16,46600.0,28.7101,28.7448,28.7101,28.7361,46600.0
2015-04-22 12:30:00,33.16,33.16,33.15,33.15,54200.0,28.7361,28.7361,28.7275,28.7275,54200.0
2015-04-22 12:35:00,33.15,33.16,33.14,33.15,23800.0,28.7275,28.7361,28.7188,28.7275,23800.0
2015-04-22 12:40:00,33.15,33.15,33.13,33.14,32800.0,28.7275,28.7275,28.7101,28.7188,32800.0
2015-04-22 12:45:00,33.14,33.17,33.14,33.15,88400.0,28.7188,28.7448,28.7188,28.7275,88400.0
2015-04-22 12:50:00,33.16,33.19,33.13,33.19,88000.0,28.7361,28.7621,28.7101,28.7621,88000.0
2015-04-22 12:55:00,33.19,33.19,33.17,33.18,61200.0,28.7621,28.7621,28.7448,28.7535,61200.0
2015-04-22 13:00:00,33.17,33.21,33.17,33.19,50400.0,28.7448,28.7795,28.7448,28.7621,50400.0
2015-04-22 13:05:00,33.19,33.19,33.16,33.18,33200.0,28.7621,28.7621,28.7361,28.7535,33200.0
2015-04-22 13:10:00,33.18,33.19,33.17,33.19,19600.0,28.7535,28.7621,28.7448,28.7621,19600.0
2015-04-22 13:15:00,33.19,33.21,33.19,33.2,55400.0,28.7621,28.7795,28.7621,28.7708,55400.0
2015-04-22 13:20:00,33.2,33.21,33.2,33.2,51600.0,28.7708,28.7795,28.7708,28.7708,51600.0
2015-04-22 13:25:00,33.2,33.21,33.19,33.19,24400.0,28.7708,28.7795,28.7621,28.7621,24400.0
2015-04-22 13:30:00,33.19,33.19,33.17,33.18,38200.0,28.7621,28.7621,28.7448,28.7535,38200.0
2015-04-22 13:35:00,33.17,33.19,33.17,33.18,31400.0,28.7448,28.7621,28.7448,28.7535,31400.0
2015-04-22 13:40:00,33.18,33.21,33.18,33.2,54400.0,28.7535,28.7795,28.7535,28.7708,54400.0
2015-04-22 13:45:00,33.2,33.23,33.2,33.23,31200.0,28.7708,28.7968,28.7708,28.7968,31200.0
2015-04-22 13:50:00,33.23,33.24,33.22,33.23,24000.0,28.7968,28.8055,28.7881,28.7968,24000.0
2015-04-22 13:55:00,33.22,33.23,33.22,33.23,61600.0,28.7881,28.7968,28.7881,28.7968,61600.0
2015-04-22 14:00:00,33.22,33.23,33.21,33.23,44200.0,28.7881,28.7968,28.7795,28.7968,44200.0
2015-04-22 14:05:00,33.23,33.23,33.22,33.23,34200.0,28.7968,28.7968,28.7881,28.7968,34200.0
2015-04-22 14:10:00,33.23,33.25,33.23,33.23,59400.0,28.7968,28.8141,28.7968,28.7968,59400.0
2015-04-22 14:15:00,33.23,33.24,33.22,33.23,40600.0,28.7968,28.8055,28.7881,28.7968,40600.0
2015-04-22 14:20:00,33.23,33.26,33.23,33.26,46600.0,28.7968,28.8228,28.7968,28.8228,46600.0
2015-04-22 14:25:00,33.26,33.26,33.24,33.26,37200.0,28.8228,28.8228,28.8055,28.8228,37200.0
2015-04-22 14:30:00,33.26,33.27,33.25,33.27,33200.0,28.8228,28.8314,28.8141,28.8314,33200.0
2015-04-22 14:35:00,33.27,33.28,33.27,33.27,48800.0,28.8314,28.8401,28.8314,28.8314,48800.0
2015-04-22 14:40:00,33.27,33.27,33.24,33.26,48600.0,28.8314,28.8314,28.8055,28.8228,48600.0
2015-04-22 14:45:00,33.25,33.28,33.25,33.28,94200.0,28.8141,28.8401,28.8141,28.8401,94200.0
2015-04-22 14:50:00,33.27,33.27,33.25,33.25,49400.0,28.8314,28.8314,28.8141,28.8141,49400.0
2015-04-22 14:55:00,33.25,33.27,33.24,33.25,71000.0,28.8141,28.8314,28.8055,28.8141,71000.0
2015-04-22 15:00:00,33.25,33.27,33.24,33.27,60600.0,28.8141,28.8314,28.8055,28.8314,60600.0
2015-04-22 15:05:00,33.26,33.3,33.26,33.29,107800.0,28.8228,28.8574,28.8228,28.8488,107800.0
2015-04-22 15:10:00,33.29,33.29,33.26,33.26,111400.0,28.8488,28.8488,28.8228,28.8228,111400.0
2015-04-22 15:15:00,33.27,33.27,33.26,33.27,59200.0,28.8314,28.8314,28.8228,28.8314,59200.0
2015-04-22 15:20:00,33.27,33.3,33.25,33.3,136200.0,28.8314,28.8574,28.8141,28.8574,136200.0
2015-04-22 15:25:00,33.3,33.3,33.26,33.27,139800.0,28.8574,28.8574,28.8228,28.8314,139800.0
2015-04-22 15:30:00,33.27,33.27,33.25,33.26,108400.0,28.8314,28.8314,28.8141,28.8228,108400.0
2015-04-22 15:35:00,33.26,33.27,33.24,33.27,133400.0,28.8228,28.8314,28.8055,28.8314,133400.0
2015-04-22 15:40:00,33.27,33.27,33.23,33.23,93200.0,28.8314,28.8314,28.7968,28.7968,93200.0
2015-04-22 15:45:00,33.23,33.24,33.22,33.24,102200.0,28.7968,28.8055,28.7881,28.8055,102200.0
2015-04-22 15:50:00,33.24,33.24,33.23,33.24,184800.0,28.8055,28.8055,28.7968,28.8055,184800.0
2015-04-22 15:55:00,33.23,33.23,33.2,33.21,520600.0,28.7968,28.7968,28.7708,28.7795,520600.0
2015-04-23 09:30:00,33.15,33.22,33.1,33.12,111200.0,28.7275,28.7881,28.6841,28.7015,111200.0
2015-04-23 09:35:00,33.12,33.29,33.1,33.27,92200.0,28.7015,28.8488,28.6841,28.8314,92200.0
2015-04-23 09:40:00,33.27,33.27,33.1,33.1,55600.0,28.8314,28.8314,28.6841,28.6841,55600.0
2015-04-23 09:45:00,33.12,33.15,33.1,33.15,55800.0,28.7015,28.7275,28.6841,28.7275,55800.0
2015-04-23 09:50:00,33.15,33.17,33.13,33.16,38200.0,28.7275,28.7448,28.7101,28.7361,38200.0
2015-04-23 09:55:00,33.16,33.18,33.13,33.16,48000.0,28.7361,28.7535,28.7101,28.7361,48000.0
2015-04-23 10:00:00,33.15,33.17,33.13,33.16,53400.0,28.7275,28.7448,28.7101,28.7361,53400.0
2015-04-23 10:05:00,33.15,33.15,33.11,33.13,62000.0,28.7275,28.7275,28.6928,28.7101,62000.0
2015-04-23 10:10:00,33.13,33.13,33.08,33.12,42000.0,28.7101,28.7101,28.6668,28.7015,42000.0
2015-04-23 10:15:00,33.13,33.17,33.07,33.08,53200.0,28.7101,28.7448,28.6581,28.6668,53200.0
2015-04-23 10:20:00,33.08,33.1,33.04,33.07,41000.0,28.6668,28.6841,28.6321,28.6581,41000.0
2015-04-23 10:25:00,33.08,33.1,33.08,33.09,27000.0,28.6668,28.6841,28.6668,28.6755,27000.0
2015-04-23 10:30:00,33.09,33.15,33.09,33.15,38600.0,28.6755,28.7275,28.6755,28.7275,38600.0
2015-04-23 10:35:00,33.15,33.16,33.1,33.11,29600.0,28.7275,28.7361,28.6841,28.6928,29600.0
2015-04-23 10:40:00,33.1,33.15,33.1,33.15,38200.0,28.6841,28.7275,28.6841,28.7275,38200.0
2015-04-23 10:45:00,33.13,33.13,33.07,33.08,55000.0,28.7101,28.7101,28.6581,28.6668,55000.0
2015-04-23 10:50:00,33.08,33.1,33.07,33.09,48200.0,28.6668,28.6841,28.6581,28.6755,48200.0
2015-04-23 10:55:00,33.09,33.14,33.08,33.08,63200.0,28.6755,28.7188,28.6668,28.6668,63200.0
2015-04-23 11:00:00,33.07,33.1,33.07,33.08,54800.0,28.6581,28.6841,28.6581,28.6668,54800.0
2015-04-23 11:05:00,33.08,33.11,33.06,33.1,112000.0,28.6668,28.6928,28.6495,28.6841,112000.0
2015-04-23 11:10:00,33.1,33.12,33.09,33.11,39800.0,28.6841,28.7015,28.6755,28.6928,39800.0
2015-04-23 11:15:00,33.11,33.12,33.09,33.09,37000.0,28.6928,28.7015,28.6755,28.6755,37000.0
2015-04-23 11:20:00,33.09,33.09,33.05,33.07,31200.0,28.6755,28.6755,28.6408,28.6581,31200.0
2015-04-23 11:25:00,33.07,33.08,33.06,33.08,35800.0,28.6581,28.6668,28.6495,28.6668,35800.0
2015-04-23 11:30:00,33.08,33.1,33.07,33.1,33600.0,28.6668,28.6841,28.6581,28.6841,33600.0
2015-04-23 11:35:00,33.1,33.13,33.1,33.13,28000.0,28.6841,28.7101,28.6841,28.7101,28000.0
2015-04-23 11:40:00,33.12,33.13,33.08,33.08,34400.0,28.7015,28.7101,28.6668,28.6668,34400.0
2015-04-23 11:45:00,33.08,33.1,33.08,33.09,35000.0,28.6668,28.6841,28.6668,28.6755,35000.0
2015-04-23 11:50:00,33.09,33.18,33.09,33.18,89200.0,28.6755,28.7535,28.6755,28.7535,89200.0
2015-04-23 11:55:00,33.18,33.2,33.16,33.16,36000.0,28.7535,28.7708,28.7361,28.7361,36000.0
2015-04-23 12:00:00,33.17,33.18,33.14,33.16,54400.0,28.7448,28.7535,28.7188,28.7361,54400.0
2015-04-23 12:05:00,33.16,33.17,33.15,33.16,48800.0,28.7361,28.7448,28.7275,28.7361,48800.0
2015-04-23 12:10:00,33.16,33.17,33.15,33.17,46800.0,28.7361,28.7448,28.7275,28.7448,46800.0
2015-04-23 12:15:00,33.17,33.19,33.15,33.18,39200.0,28.7448,28.7621,28.7275,28.7535,39200.0
2015-04-23 12:20:00,33.18,33.18,33.15,33.15,44200.0,28.7535,28.7535,28.7275,28.7275,44200.0
2015-04-23 12:25:00,33.15,33.19,33.15,33.19,26400.0,28.7275,28.7621,28.7275,28.7621,26400.0
2015-04-23 12:30:00,33.18,33.19,33.15,33.17,41800.0,28.7535,28.7621,28.7275,28.7448,41800.0
2015-04-23 12:35:00,33.17,33.23,33.17,33.22,57800.0,28.7448,28.7968,28.7448,28.7881,57800.0
2015-04-23 12:40:00,33.23,33.27,33.22,33.23,33800.0,28.7968,28.8314,28.7881,28.7968,33800.0
2015-04-23 12:45:00,33.23,33.26,33.21,33.24,89600.0,28.7968,28.8228,28.7795,28.8055,89600.0
2015-04-23 12:50:00,33.24,33.24,33.22,33.24,47800.0,28.8055,28.8055,28.7881,28.8055,47800.0
2015-04-23 12:55:00,33.24,33.26,33.23,33.26,41400.0,28.8055,28.8228,28.7968,28.8228,41400.0
2015-04-23 13:00:00,33.26,33.27,33.25,33.25,58600.0,28.8228,28.8314,28.8141,28.8141,58600.0
2015-04-23 13:05:00,33.24,33.25,33.22,33.25,29600.0,28.8055,28.8141,28.7881,28.8141,29600.0
2015-04-23 13:10:00,33.25,33.27,33.24,33.27,96200.0,28.8141,28.8314,28.8055,28.8314,96200.0
2015-04-23 13:15:00,33.27,33.27,33.23,33.23,45200.0,28.8314,28.8314,28.7968,28.7968,45200.0
2015-04-23 13:20:00,33.23,33.26,33.23,33.24,27800.0,28.7968,28.8228,28.7968,28.8055,27800.0
2015-04-23 13:25:00,33.24,33.24,33.22,33.22,17600.0,28.8055,28.8055,28.7881,28.7881,17600.0
2015-04-23 13:30:00,33.23,33.25,33.23,33.25,29200.0,28.7968,28.8141,28.7968,28.8141,29200.0
2015-04-23 13:35:00,33.25,33.27,33.22,33.23,39800.0,28.8141,28.8314,28.7881,28.7968,39800.0
2015-04-23 13:40:00,33.23,33.24,33.23,33.23,23600.0,28.7968,28.8055,28.7968,28.7968,23600.0
2015-04-23 13:45:00,33.23,33.24,33.23,33.24,28800.0,28.7968,28.8055,28.7968,28.8055,28800.0
2015-04-23 13:50:00,33.24,33.24,33.22,33.24,39200.0,28.8055,28.8055,28.7881,28.8055,39200.0
2015-04-23 13:55:00,33.24,33.25,33.23,33.25,43400.0,28.8055,28.8141,28.7968,28.8141,43400.0
2015-04-23 14:00:00,33.25,33.26,33.24,33.26,26200.0,28.8141,28.8228,28.8055,28.8228,26200.0
2015-04-23 14:05:00,33.26,33.27,33.26,33.27,28600.0,28.8228,28.8314,28.8228,28.8314,28600.0
2015-04-23 14:10:00,33.27,33.27,33.24,33.27,41600.0,28.8314,28.8314,28.8055,28.8314,41600.0
2015-04-23 14:15:00,33.27,33.27,33.25,33.26,24800.0,28.8314,28.8314,28.8141,28.8228,24800.0
2015-04-23 14:20:00,33.26,33.27,33.23,33.23,28200.0,28.8228,28.8314,28.7968,28.7968,28200.0
2015-04-23 14:25:00,33.23,33.26,33.23,33.26,53800.0,28.7968,28.8228,28.7968,28.8228,53800.0
2015-04-23 14:30:00,33.26,33.26,33.24,33.25,45200.0,28.8228,28.8228,28.8055,28.8141,45200.0
2015-04-23 14:35:00,33.25,33.25,33.23,33.24,23200.0,28.8141,28.8141,28.7968,28.8055,23200.0
2015-04-23 14:40:00,33.24,33.24,33.23,33.23,38200.0,28.8055,28.8055,28.7968,28.7968,38200.0
2015-04-23 14:45:00,33.23,33.24,33.22,33.23,38200.0,28.7968,28.8055,28.7881,28.7968,38200.0
2015-04-23 14:50:00,33.23,33.23,33.22,33.23,39800.0,28.7968,28.7968,28.7881,28.7968,39800.0
2015-04-23 14:55:00,33.23,33.24,33.23,33.24,28400.0,28.7968,28.8055,28.7968,28.8055,28400.0
2015-04-23 15:00:00,33.24,33.27,33.24,33.26,52800.0,28.8055,28.8314,28.8055,28.8228,52800.0
2015-04-23 15:05:00,33.26,33.3,33.25,33.27,109000.0,28.8228,28.8574,28.8141,28.8314,109000.0
2015-04-23 15:10:00,33.27,33.29,33.27,33.28,60400.0,28.8314,28.8488,28.8314,28.8401,60400.0
2015-04-23 15:15:00,33.29,33.3,33.26,33.28,139600.0,28.8488,28.8574,28.8228,28.8401,139600.0
2015-04-23 15:20:00,33.28,33.29,33.26,33.27,83800.0,28.8401,28.8488,28.8228,28.8314,83800.0
2015-04-23 15:25:00,33.27,33.28,33.24,33.27,95800.0,28.8314,28.8401,28.8055,28.8314,95800.0
2015-04-23 15:30:00,33.26,33.27,33.24,33.24,47800.0,28.8228,28.8314,28.8055,28.8055,47800.0
2015-04-23 15:35:00,33.25,33.27,33.24,33.24,60200.0,28.8141,28.8314,28.8055,28.8055,60200.0
2015-04-23 15:40:00,33.25,33.26,33.22,33.22,65600.0,28.8141,28.8228,28.7881,28.7881,65600.0
2015-04-23 15:45:00,33.22,33.22,33.2,33.21,68200.0,28.7881,28.7881,28.7708,28.7795,68200.0
2015-04-23 15:50:00,33.21,33.21,33.18,33.18,108000.0,28.7795,28.7795,28.7535,28.7535,108000.0
2015-04-23 15:55:00,33.18,33.19,33.16,33.17,174400.0,28.7535,28.7621,28.7361,28.7448,174400.0
2015-04-24 09:30:00,33.18,33.18,33.07,33.1,114000.0,28.7535,28.7535,28.6581,28.6841,114000.0
2015-04-24 09:35:00,33.09,33.1,33.04,33.1,56400.0,28.6755,28.6841,28.6321,28.6841,56400.0
2015-04-24 09:40:00,33.08,33.11,33.05,33.11,22800.0,28.6668,28.6928,28.6408,28.6928,22800.0
2015-04-24 09:45:00,33.1,33.14,33.05,33.1,89200.0,28.6841,28.7188,28.6408,28.6841,89200.0
2015-04-24 09:50:00,33.12,33.13,33.1,33.13,55200.0,28.7015,28.7101,28.6841,28.7101,55200.0
2015-04-24 09:55:00,33.13,33.18,33.13,33.15,74000.0,28.7101,28.7535,28.7101,28.7275,74000.0
2015-04-24 10:00:00,33.16,33.17,33.13,33.17,26200.0,28.7361,28.7448,28.7101,28.7448,26200.0
2015-04-24 10:05:00,33.18,33.22,33.13,33.21,88600.0,28.7535,28.7881,28.7101,28.7795,88600.0
2015-04-24 10:10:00,33.21,33.23,33.19,33.2,56400.0,28.7795,28.7968,28.7621,28.7708,56400.0
2015-04-24 10:15:00,33.19,33.21,33.16,33.19,45400.0,28.7621,28.7795,28.7361,28.7621,45400.0
2015-04-24 10:20:00,33.2,33.24,33.19,33.19,47000.0,28.7708,28.8055,28.7621,28.7621,47000.0
2015-04-24 10:25:00,33.19,33.22,33.18,33.2,23200.0,28.7621,28.7881,28.7535,28.7708,23200.0
2015-04-24 10:30:00,33.2,33.21,33.15,33.16,30600.0,28.7708,28.7795,28.7275,28.7361,30600.0
2015-04-24 10:35:00,33.16,33.19,33.15,33.19,80600.0,28.7361,28.7621,28.7275,28.7621,80600.0
2015-04-24 10:40:00,33.18,33.19,33.16,33.18,25200.0,28.7535,28.7621,28.7361,28.7535,25200.0
2015-04-24 10:45:00,33.17,33.18,33.13,33.16,28600.0,28.7448,28.7535,28.7101,28.7361,28600.0
2015-04-24 10:50:00,33.16,33.18,33.14,33.15,25600.0,28.7361,28.7535,28.7188,28.7275,25600.0
2015-04-24 10:55:00,33.15,33.2,33.15,33.19,32200.0,28.7275,28.7708,28.7275,28.7621,32200.0
2015-04-24 11:00:00,33.19,33.2,33.18,33.19,60400.0,28.7621,28.7708,28.7535,28.7621,60400.0
2015-04-24 11:05:00,33.19,33.23,33.19,33.22,48200.0,28.7621,28.7968,28.7621,28.7881,48200.0
2015-04-24 11:10:00,33.21,33.22,33.19,33.2,42400.0,28.7795,28.7881,28.7621,28.7708,42400.0
2015-04-24 11:15:00,33.21,33.21,33.19,33.21,34000.0,28.7795,28.7795,28.7621,28.7795,34000.0
2015-04-24 11:20:00,33.21,33.21,33.17,33.17,30400.0,28.7795,28.7795,28.7448,28.7448,30400.0
2015-04-24 11:25:00,33.17,33.18,33.17,33.18,43000.0,28.7448,28.7535,28.7448,28.7535,43000.0
2015-04-24 11:30:00,33.18,33.19,33.16,33.17,36000.0,28.7535,28.7621,28.7361,28.7448,36000.0
2015-04-24 11:35:00,33.17,33.19,33.17,33.18,48800.0,28.7448,28.7621,28.7448,28.7535,48800.0
2015-04-24 11:40:00,33.18,33.21,33.18,33.2,27400.0,28.7535,28.7795,28.7535,28.7708,27400.0
2015-04-24 11:45:00,33.19,33.2,33.17,33.17,44600.0,28.7621,28.7708,28.7448,28.7448,44600.0
2015-04-24 11:50:00,33.17,33.18,33.16,33.17,23600.0,28.7448,28.7535,28.7361,28.7448,23600.0
2015-04-24 11:55:00,33.17,33.2,33.17,33.19,62600.0,28.7448,28.7708,28.7448,28.7621,62600.0
2015-04-24 12:00:00,33.19,33.19,33.17,33.18,91000.0,28.7621,28.7621,28.7448,28.7535,91000.0
2015-04-24 12:05:00,33.18,33.21,33.18,33.19,36000.0,28.7535,28.7795,28.7535,28.7621,36000.0
2015-04-24 12:10:00,33.19,33.19,33.18,33.19,20800.0,28.7621,28.7621,28.7535,28.7621,20800.0
2015-04-24 12:15:00,33.19,33.19,33.18,33.18,27000.0,28.7621,28.7621,28.7535,28.7535,27000.0
2015-04-24 12:20:00,33.19,33.2,33.19,33.2,27600.0,28.7621,28.7708,28.7621,28.7708,27600.0
2015-04-24 12:25:00,33.2,33.2,33.18,33.19,73800.0,28.7708,28.7708,28.7535,28.7621,73800.0
2015-04-24 12:30:00,33.19,33.21,33.19,33.21,45800.0,28.7621,28.7795,28.7621,28.7795,45800.0
2015-04-24 12:35:00,33.2,33.2,33.19,33.2,13400.0,28.7708,28.7708,28.7621,28.7708,13400.0
2015-04-24 12:40:00,33.2,33.21,33.19,33.19,29400.0,28.7708,28.7795,28.7621,28.7621,29400.0
2015-04-24 12:45:00,33.19,33.19,33.18,33.18,14800.0,28.7621,28.7621,28.7535,28.7535,14800.0
2015-04-24 12:50:00,33.17,33.19,33.17,33.19,20800.0,28.7448,28.7621,28.7448,28.7621,20800.0
2015-04-24 12:55:00,33.19,33.19,33.18,33.18,25400.0,28.7621,28.7621,28.7535,28.7535,25400.0
2015-04-24 13:00:00,33.18,33.2,33.18,33.2,29400.0,28.7535,28.7708,28.7535,28.7708,29400.0
2015-04-24 13:05:00,33.19,33.19,33.17,33.17,25600.0,28.7621,28.7621,28.7448,28.7448,25600.0
2015-04-24 13:10:00,33.17,33.18,33.17,33.17,17800.0,28.7448,28.7535,28.7448,28.7448,17800.0
2015-04-24 13:15:00,33.17,33.17,33.16,33.17,10000.0,28.7448,28.7448,28.7361,28.7448,10000.0
2015-04-24 13:20:00,33.17,33.2,33.17,33.2,34800.0,28.7448,28.7708,28.7448,28.7708,34800.0
2015-04-24 13:25:00,33.19,33.2,33.19,33.19,9200.0,28.7621,28.7708,28.7621,28.7621,9200.0
2015-04-24 13:30:00,33.19,33.19,33.17,33.18,19600.0,28.7621,28.7621,28.7448,28.7535,19600.0
2015-04-24 13:35:00,33.18,33.21,33.18,33.21,17600.0,28.7535,28.7795,28.7535,28.7795,17600.0
2015-04-24 13:40:00,33.21,33.22,33.2,33.22,16000.0,28.7795,28.7881,28.7708,28.7881,16000.0
2015-04-24 13:45:00,33.22,33.23,33.2,33.21,36000.0,28.7881,28.7968,28.7708,28.7795,36000.0
2015-04-24 13:50:00,33.21,33.21,33.19,33.19,13200.0,28.7795,28.7795,28.7621,28.7621,13200.0
2015-04-24 13:55:00,33.19,33.2,33.19,33.2,11800.0,28.7621,28.7708,28.7621,28.7708,11800.0
2015-04-24 14:00:00,33.2,33.21,33.19,33.2,17600.0,28.7708,28.7795,28.7621,28.7708,17600.0
2015-04-24 14:05:00,33.2,33.21,33.19,33.21,29000.0,28.7708,28.7795,28.7621,28.7795,29000.0
2015-04-24 14:10:00,33.21,33.22,33.2,33.22,77800.0,28.7795,28.7881,28.7708,28.7881,77800.0
2015-04-24 14:15:00,33.21,33.22,33.18,33.2,82000.0,28.7795,28.7881,28.7535,28.7708,82000.0
2015-04-24 14:20:00,33.2,33.21,33.19,33.2,21400.0,28.7708,28.7795,28.7621,28.7708,21400.0
2015-04-24 14:25:00,33.21,33.21,33.18,33.2,21000.0,28.7795,28.7795,28.7535,28.7708,21000.0
2015-04-24 14:30:00,33.2,33.21,33.2,33.2,23200.0,28.7708,28.7795,28.7708,28.7708,23200.0
2015-04-24 14:35:00,33.2,33.21,33.2,33.21,21800.0,28.7708,28.7795,28.7708,28.7795,21800.0
2015-04-24 14:40:00,33.21,33.24,33.2,33.23,121400.0,28.7795,28.8055,28.7708,28.7968,121400.0
2015-04-24 14:45:00,33.22,33.24,33.21,33.21,52600.0,28.7881,28.8055,28.7795,28.7795,52600.0
2015-04-24 14:50:00,33.21,33.22,33.19,33.19,96000.0,28.7795,28.7881,28.7621,28.7621,96000.0
2015-04-24 14:55:00,33.19,33.19,33.15,33.16,27200.0,28.7621,28.7621,28.7275,28.7361,27200.0
2015-04-24 15:00:00,33.15,33.19,33.15,33.18,36400.0,28.7275,28.7621,28.7275,28.7535,36400.0
2015-04-24 15:05:00,33.18,33.18,33.15,33.17,32600.0,28.7535,28.7535,28.7275,28.7448,32600.0
2015-04-24 15:10:00,33.17,33.2,33.17,33.2,28600.0,28.7448,28.7708,28.7448,28.7708,28600.0
2015-04-24 15:15:00,33.19,33.19,33.17,33.17,29000.0,28.7621,28.7621,28.7448,28.7448,29000.0
2015-04-24 15:20:00,33.17,33.18,33.16,33.16,42000.0,28.7448,28.7535,28.7361,28.7361,42000.0
2015-04-24 15:25:00,33.16,33.16,33.13,33.15,26600.0,28.7361,28.7361,28.7101,28.7275,26600.0
2015-04-24 15:30:00,33.15,33.16,33.15,33.15,25200.0,28.7275,28.7361,28.7275,28.7275,25200.0
2015-04-24 15:35:00,33.15,33.17,33.15,33.16,48000.0,28.7275,28.7448,28.7275,28.7361,48000.0
2015-04-24 15:40:00,33.16,33.16,33.14,33.15,68600.0,28.7361,28.7361,28.7188,28.7275,68600.0
2015-04-24 15:45:00,33.14,33.15,33.13,33.15,84800.0,28.7188,28.7275,28.7101,28.7275,84800.0
2015-04-24 15:50:00,33.15,33.16,33.15,33.15,116800.0,28.7275,28.7361,28.7275,28.7275,116800.0
2015-04-24 15:55:00,33.15,33.15,33.12,33.13,353000.0,28.7275,28.7275,28.7015,28.7101,353000.0
2015-04-27 09:30:00,33.13,33.18,33.07,33.08,122800.0,28.7101,28.7535,28.6581,28.6668,122800.0
2015-04-27 09:35:00,33.07,33.07,32.97,32.97,52200.0,28.6581,28.6581,28.5715,28.5715,52200.0
2015-04-27 09:40:00,32.96,32.98,32.88,32.89,80600.0,28.5628,28.5801,28.4935,28.5021,80600.0
2015-04-27 09:45:00,32.9,32.94,32.89,32.92,53600.0,28.5108,28.5455,28.5021,28.5281,53600.0
2015-04-27 09:50:00,32.91,32.94,32.88,32.88,63000.0,28.5195,28.5455,28.4935,28.4935,63000.0
2015-04-27 09:55:00,32.88,32.93,32.87,32.91,108200.0,28.4935,28.5368,28.4848,28.5195,108200.0
2015-04-27 10:00:00,32.91,32.94,32.88,32.93,65400.0,28.5195,28.5455,28.4935,28.5368,65400.0
2015-04-27 10:05:00,32.93,32.96,32.92,32.93,39200.0,28.5368,28.5628,28.5281,28.5368,39200.0
2015-04-27 10:10:00,32.93,32.97,32.92,32.95,49000.0,28.5368,28.5715,28.5281,28.5541,49000.0
2015-04-27 10:15:00,32.96,32.98,32.95,32.97,63000.0,28.5628,28.5801,28.5541,28.5715,63000.0
2015-04-27 10:20:00,32.98,32.98,32.9,32.91,37400.0,28.5801,28.5801,28.5108,28.5195,37400.0
2015-04-27 10:25:00,32.91,32.94,32.91,32.92,23400.0,28.5195,28.5455,28.5195,28.5281,23400.0
2015-04-27 10:30:00,32.92,32.93,32.88,32.88,28000.0,28.5281,28.5368,28.4935,28.4935,28000.0
2015-04-27 10:35:00,32.88,32.92,32.88,32.92,41400.0,28.4935,28.5281,28.4935,28.5281,41400.0
2015-04-27 10:40:00,32.92,32.96,32.92,32.95,38800.0,28.5281,28.5628,28.5281,28.5541,38800.0
2015-04-27 10:45:00,32.95,32.95,32.93,32.93,44600.0,28.5541,28.5541,28.5368,28.5368,44600.0
2015-04-27 10:50:00,32.94,32.95,32.88,32.9,37600.0,28.5455,28.5541,28.4935,28.5108,37600.0
2015-04-27 10:55:00,32.89,32.9,32.87,32.87,46200.0,28.5021,28.5108,28.4848,28.4848,46200.0
2015-04-27 11:00:00,32.87,32.88,32.85,32.88,48000.0,28.4848,28.4935,28.4675,28.4935,48000.0
2015-04-27 11:05:00,32.88,32.88,32.86,32.87,38200.0,28.4935,28.4935,28.4761,28.4848,38200.0
2015-04-27 11:10:00,32.87,32.88,32.86,32.87,30200.0,28.4848,28.4935,28.4761,28.4848,30200.0
2015-04-27 11:15:00,32.87,32.89,32.72,32.89,225000.0,28.4848,28.5021,28.3548,28.5021,225000.0
2015-04-27 11:20:00,32.9,32.94,32.9,32.93,56800.0,28.5108,28.5455,28.5108,28.5368,56800.0
2015-04-27 11:25:00,32.93,32.95,32.91,32.93,38000.0,28.5368,28.5541,28.5195,28.5368,38000.0
2015-04-27 11:30:00,32.93,32.94,32.92,32.93,45400.0,28.5368,28.5455,28.5281,28.5368,45400.0
2015-04-27 11:35:00,32.92,32.93,32.92,32.93,55200.0,28.5281,28.5368,28.5281,28.5368,55200.0
2015-04-27 11:40:00,32.92,32.93,32.9,32.9,22600.0,28.5281,28.5368,28.5108,28.5108,22600.0
2015-04-27 11:45:00,32.89,32.9,32.85,32.85,41600.0,28.5021,28.5108,28.4675,28.4675,41600.0
2015-04-27 11:50:00,32.85,32.86,32.85,32.85,57600.0,28.4675,28.4761,28.4675,28.4675,57600.0
2015-04-27 11:55:00,32.85,32.85,32.81,32.83,40600.0,28.4675,28.4675,28.4328,28.4502,40600.0
2015-04-27 12:00:00,32.83,32.84,32.81,32.83,69000.0,28.4502,28.4588,28.4328,28.4502,69000.0
2015-04-27 12:05:00,32.83,32.83,32.81,32.82,22600.0,28.4502,28.4502,28.4328,28.4415,22600.0
2015-04-27 12:10:00,32.81,32.82,32.77,32.78,36000.0,28.4328,28.4415,28.3982,28.4068,36000.0
2015-04-27 12:15:00,32.78,32.78,32.72,32.72,59600.0,28.4068,28.4068,28.3548,28.3548,59600.0
2015-04-27 12:20:00,32.72,32.76,32.72,32.76,65200.0,28.3548,28.3895,28.3548,28.3895,65200.0
2015-04-27 12:25:00,32.76,32.76,32.73,32.73,41000.0,28.3895,28.3895,28.3635,28.3635,41000.0
2015-04-27 12:30:00,32.73,32.76,32.73,32.74,44400.0,28.3635,28.3895,28.3635,28.3722,44400.0
2015-04-27 12:35:00,32.74,32.77,32.74,32.77,31000.0,28.3722,28.3982,28.3722,28.3982,31000.0
2015-04-27 12:40:00,32.76,32.77,32.74,32.74,49800.0,28.3895,28.3982,28.3722,28.3722,49800.0
2015-04-27 12:45:00,32.74,32.75,32.72,32.74,48000.0,28.3722,28.3808,28.3548,28.3722,48000.0
2015-04-27 12:50:00,32.74,32.75,32.73,32.73,30400.0,28.3722,28.3808,28.3635,28.3635,30400.0
2015-04-27 12:55:00,32.73,32.74,32.71,32.73,27600.0,28.3635,28.3722,28.3462,28.3635,27600.0
2015-04-27 13:00:00,32.73,32.77,32.73,32.77,39400.0,28.3635,28.3982,28.3635,28.3982,39400.0
2015-04-27 13:05:00,32.77,32.8,32.76,32.79,41800.0,28.3982,28.4242,28.3895,28.4155,41800.0
2015-04-27 13:10:00,32.79,32.8,32.77,32.79,17200.0,28.4155,28.4242,28.3982,28.4155,17200.0
2015-04-27 13:15:00,32.79,32.79,32.76,32.78,42800.0,28.4155,28.4155,28.3895,28.4068,42800.0
2015-04-27 13:20:00,32.77,32.77,32.74,32.77,46600.0,28.3982,28.3982,28.3722,28.3982,46600.0
2015-04-27 13:25:00,32.77,32.81,32.77,32.81,55200.0,28.3982,28.4328,28.3982,28.4328,55200.0
2015-04-27 13:30:00,32.8,32.82,32.79,32.82,27600.0,28.4242,28.4415,28.4155,28.4415,27600.0
2015-04-27 13:35:00,32.81,32.84,32.8,32.83,29200.0,28.4328,28.4588,28.4242,28.4502,29200.0
2015-04-27 13:40:00,32.82,32.82,32.81,32.81,19600.0,28.4415,28.4415,28.4328,28.4328,19600.0
2015-04-27 13:45:00,32.81,32.83,32.81,32.83,41400.0,28.4328,28.4502,28.4328,28.4502,41400.0
2015-04-27 13:50:00,32.83,32.84,32.82,32.82,34200.0,28.4502,28.4588,28.4415,28.4415,34200.0
2015-04-27 13:55:00,32.82,32.85,32.82,32.85,34600.0,28.4415,28.4675,28.4415,28.4675,34600.0
2015-04-27 14:00:00,32.85,32.85,32.81,32.82,66400.0,28.4675,28.4675,28.4328,28.4415,66400.0
2015-04-27 14:05:00,32.82,32.86,32.82,32.85,59800.0,28.4415,28.4761,28.4415,28.4675,59800.0
2015-04-27 14:10:00,32.85,32.85,32.83,32.83,36800.0,28.4675,28.4675,28.4502,28.4502,36800.0
2015-04-27 14:15:00,32.83,32.85,32.82,32.84,58400.0,28.4502,28.4675,28.4415,28.4588,58400.0
2015-04-27 14:20:00,32.84,32.84,32.82,32.84,33000.0,28.4588,28.4588,28.4415,28.4588,33000.0
2015-04-27 14:25:00,32.84,32.85,32.83,32.85,42000.0,28.4588,28.4675,28.4502,28.4675,42000.0
2015-04-27 14:30:00,32.85,32.85,32.83,32.85,50200.0,28.4675,28.4675,28.4502,28.4675,50200.0
2015-04-27 14:35:00,32.85,32.85,32.81,32.82,62000.0,28.4675,28.4675,28.4328,28.4415,62000.0
2015-04-27 14:40:00,32.82,32.84,32.82,32.82,51800.0,28.4415,28.4588,28.4415,28.4415,51800.0
2015-04-27 14:45:00,32.82,32.85,32.81,32.85,29200.0,28.4415,28.4675,28.4328,28.4675,29200.0
2015-04-27 14:50:00,32.85,32.85,32.82,32.83,48800.0,28.4675,28.4675,28.4415,28.4502,48800.0
2015-04-27 14:55:00,32.83,32.88,32.82,32.88,142000.0,28.4502,28.4935,28.4415,28.4935,142000.0
2015-04-27 15:00:00,32.88,32.9,32.85,32.87,67400.0,28.4935,28.5108,28.4675,28.4848,67400.0
2015-04-27 15:05:00,32.86,32.86,32.84,32.84,49400.0,28.4761,28.4761,28.4588,28.4588,49400.0
2015-04-27 15:10:00,32.84,32.84,32.8,32.81,71000.0,28.4588,28.4588,28.4242,28.4328,71000.0
2015-04-27 15:15:00,32.81,32.81,32.76,32.76,138400.0,28.4328,28.4328,28.3895,28.3895,138400.0
2015-04-27 15:20:00,32.76,32.77,32.73,32.76,107000.0,28.3895,28.3982,28.3635,28.3895,107000.0
2015-04-27 15:25:00,32.76,32.77,32.74,32.74,77600.0,28.3895,28.3982,28.3722,28.3722,77600.0
2015-04-27 15:30:00,32.74,32.76,32.73,32.73,130000.0,28.3722,28.3895,28.3635,28.3635,130000.0
2015-04-27 15:35:00,32.73,32.74,32.72,32.74,119000.0,28.3635,28.3722,28.3548,28.3722,119000.0
2015-04-27 15:40:00,32.74,32.76,32.71,32.74,253200.0,28.3722,28.3895,28.3462,28.3722,253200.0
2015-04-27 15:45:00,32.74,32.74,32.68,32.69,204200.0,28.3722,28.3722,28.3202,28.3288,204200.0
2015-04-27 15:50:00,32.69,32.69,32.65,32.65,136400.0,28.3288,28.3288,28.2942,28.2942,136400.0
2015-04-27 15:55:00,32.66,32.67,32.64,32.66,482600.0,28.3028,28.3115,28.2855,28.3028,482600.0
2015-04-28 09:30:00,32.73,32.73,32.38,32.42,264800.0,28.3635,28.3635,28.0602,28.0948,264800.0
2015-04-28 09:35:00,32.44,32.56,32.38,32.54,59200.0,28.1122,28.2162,28.0602,28.1988,59200.0
2015-04-28 09:40:00,32.55,32.63,32.51,32.61,45400.0,28.2075,28.2768,28.1728,28.2595,45400.0
2015-04-28 09:45:00,32.59,32.63,32.54,32.56,48000.0,28.2422,28.2768,28.1988,28.2162,48000.0
2015-04-28 09:50:00,32.58,32.63,32.51,32.63,91600.0,28.2335,28.2768,28.1728,28.2768,91600.0
2015-04-28 09:55:00,32.63,32.67,32.59,32.6,49200.0,28.2768,28.3115,28.2422,28.2508,49200.0
2015-04-28 10:00:00,32.6,32.6,32.43,32.45,74400.0,28.2508,28.2508,28.1035,28.1208,74400.0
2015-04-28 10:05:00,32.44,32.45,32.32,32.34,87800.0,28.1122,28.1208,28.0082,28.0255,87800.0
2015-04-28 10:10:00,32.34,32.36,32.28,32.3,78000.0,28.0255,28.0429,27.9735,27.9909,78000.0
2015-04-28 10:15:00,32.29,32.37,32.29,32.35,134200.0,27.9822,28.0515,27.9822,28.0342,134200.0
2015-04-28 10:20:00,32.35,32.42,32.33,32.4,79000.0,28.0342,28.0948,28.0169,28.0775,79000.0
2015-04-28 10:25:00,32.41,32.45,32.4,32.44,67800.0,28.0862,28.1208,28.0775,28.1122,67800.0
2015-04-28 10:30:00,32.44,32.49,32.42,32.49,52600.0,28.1122,28.1555,28.0948,28.1555,52600.0
2015-04-28 10:35:00,32.49,32.52,32.43,32.49,50400.0,28.1555,28.1815,28.1035,28.1555,50400.0
2015-04-28 10:40:00,32.49,32.56,32.49,32.52,111600.0,28.1555,28.2162,28.1555,28.1815,111600.0
2015-04-28 10:45:00,32.54,32.63,32.54,32.6,55400.0,28.1988,28.2768,28.1988,28.2508,55400.0
2015-04-28 10:50:00,32.6,32.63,32.55,32.56,32000.0,28.2508,28.2768,28.2075,28.2162,32000.0
2015-04-28 10:55:00,32.55,32.63,32.55,32.56,54400.0,28.2075,28.2768,28.2075,28.2162,54400.0
2015-04-28 11:00:00,32.57,32.66,32.57,32.65,47600.0,28.2248,28.3028,28.2248,28.2942,47600.0
2015-04-28 11:05:00,32.66,32.68,32.64,32.67,32400.0,28.3028,28.3202,28.2855,28.3115,32400.0
2015-04-28 11:10:00,32.67,32.72,32.66,32.68,124200.0,28.3115,28.3548,28.3028,28.3202,124200.0
2015-04-28 11:15:00,32.68,32.69,32.66,32.68,44600.0,28.3202,28.3288,28.3028,28.3202,44600.0
2015-04-28 11:20:00,32.68,32.69,32.63,32.64,56400.0,28.3202,28.3288,28.2768,28.2855,56400.0
2015-04-28 11:25:00,32.63,32.64,32.6,32.6,29200.0,28.2768,28.2855,28.2508,28.2508,29200.0
2015-04-28 11:30:00,32.6,32.62,32.6,32.61,35000.0,28.2508,28.2682,28.2508,28.2595,35000.0
2015-04-28 11:35:00,32.61,32.65,32.61,32.63,37000.0,28.2595,28.2942,28.2595,28.2768,37000.0
2015-04-28 11:40:00,32.63,32.63,32.59,32.59,29800.0,28.2768,28.2768,28.2422,28.2422,29800.0
2015-04-28 11:45:00,32.59,32.63,32.59,32.62,55800.0,28.2422,28.2768,28.2422,28.2682,55800.0
2015-04-28 11:50:00,32.62,32.63,32.56,32.56,34000.0,28.2682,28.2768,28.2162,28.2162,34000.0
2015-04-28 11:55:00,32.57,32.61,32.56,32.6,33800.0,28.2248,28.2595,28.2162,28.2508,33800.0
2015-04-28 12:00:00,32.6,32.61,32.56,32.57,50200.0,28.2508,28.2595,28.2162,28.2248,50200.0
2015-04-28 12:05:00,32.57,32.57,32.55,32.56,55400.0,28.2248,28.2248,28.2075,28.2162,55400.0
2015-04-28 12:10:00,32.56,32.6,32.56,32.58,66400.0,28.2162,28.2508,28.2162,28.2335,66400.0
2015-04-28 12:15:00,32.58,32.58,32.54,32.54,26000.0,28.2335,28.2335,28.1988,28.1988,26000.0
2015-04-28 12:20:00,32.55,32.58,32.53,32.53,64000.0,28.2075,28.2335,28.1902,28.1902,64000.0
2015-04-28 12:25:00,32.54,32.57,32.52,32.52,50600.0,28.1988,28.2248,28.1815,28.1815,50600.0
2015-04-28 12:30:00,32.54,32.55,32.54,32.55,26200.0,28.1988,28.2075,28.1988,28.2075,26200.0
2015-04-28 12:35:00,32.55,32.56,32.54,32.55,30600.0,28.2075,28.2162,28.1988,28.2075,30600.0
2015-04-28 12:40:00,32.54,32.55,32.52,32.52,17600.0,28.1988,28.2075,28.1815,28.1815,17600.0
2015-04-28 12:45:00,32.53,32.55,32.52,32.54,23800.0,28.1902,28.2075,28.1815,28.1988,23800.0
2015-04-28 12:50:00,32.54,32.56,32.53,32.55,83200.0,28.1988,28.2162,28.1902,28.2075,83200.0
2015-04-28 12:55:00,32.55,32.56,32.52,32.53,29200.0,28.2075,28.2162,28.1815,28.1902,29200.0
2015-04-28 13:00:00,32.52,32.56,32.52,32.55,37200.0,28.1815,28.2162,28.1815,28.2075,37200.0
2015-04-28 13:05:00,32.55,32.56,32.54,32.54,17200.0,28.2075,28.2162,28.1988,28.1988,17200.0
2015-04-28 13:10:00,32.54,32.54,32.52,32.53,30200.0,28.1988,28.1988,28.1815,28.1902,30200.0
2015-04-28 13:15:00,32.53,32.55,32.52,32.54,47000.0,28.1902,28.2075,28.1815,28.1988,47000.0
2015-04-28 13:20:00,32.53,32.54,32.52,32.52,47200.0,28.1902,28.1988,28.1815,28.1815,47200.0
2015-04-28 13:25:00,32.52,32.52,32.51,32.51,15600.0,28.1815,28.1815,28.1728,28.1728,15600.0
2015-04-28 13:30:00,32.51,32.51,32.49,32.5,15400.0,28.1728,28.1728,28.1555,28.1642,15400.0
2015-04-28 13:35:00,32.51,32.51,32.48,32.5,44400.0,28.1728,28.1728,28.1468,28.1642,44400.0
2015-04-28 13:40:00,32.49,32.51,32.48,32.48,79800.0,28.1555,28.1728,28.1468,28.1468,79800.0
2015-04-28 13:45:00,32.48,32.5,32.48,32.5,25000.0,28.1468,28.1642,28.1468,28.1642,25000.0
2015-04-28 13:50:00,32.5,32.51,32.46,32.47,39200.0,28.1642,28.1728,28.1295,28.1382,39200.0
2015-04-28 13:55:00,32.47,32.48,32.44,32.44,43600.0,28.1382,28.1468,28.1122,28.1122,43600.0
2015-04-28 14:00:00,32.43,32.44,32.39,32.4,53200.0,28.1035,28.1122,28.0689,28.0775,53200.0
2015-04-28 14:05:00,32.4,32.44,32.4,32.44,65400.0,28.0775,28.1122,28.0775,28.1122,65400.0
2015-04-28 14:10:00,32.44,32.47,32.44,32.46,74400.0,28.1122,28.1382,28.1122,28.1295,74400.0
2015-04-28 14:15:00,32.46,32.48,32.45,32.46,40400.0,28.1295,28.1468,28.1208,28.1295,40400.0
2015-04-28 14:20:00,32.46,32.47,32.45,32.47,109000.0,28.1295,28.1382,28.1208,28.1382,109000.0
2015-04-28 14:25:00,32.47,32.48,32.44,32.44,54400.0,28.1382,28.1468,28.1122,28.1122,54400.0
2015-04-28 14:30:00,32.44,32.46,32.43,32.46,36600.0,28.1122,28.1295,28.1035,28.1295,36600.0
2015-04-28 14:35:00,32.45,32.47,32.45,32.47,14600.0,28.1208,28.1382,28.1208,28.1382,14600.0
2015-04-28 14:40:00,32.47,32.48,32.46,32.47,20400.0,28.1382,28.1468,28.1295,28.1382,20400.0
2015-04-28 14:45:00,32.47,32.49,32.47,32.48,36200.0,28.1382,28.1555,28.1382,28.1468,36200.0
2015-04-28 14:50:00,32.48,32.49,32.47,32.48,26600.0,28.1468,28.1555,28.1382,28.1468,26600.0
2015-04-28 14:55:00,32.48,32.51,32.48,32.49,100400.0,28.1468,28.1728,28.1468,28.1555,100400.0
2015-04-28 15:00:00,32.49,32.52,32.49,32.5,82200.0,28.1555,28.1815,28.1555,28.1642,82200.0
2015-04-28 15:05:00,32.5,32.51,32.49,32.5,51000.0,28.1642,28.1728,28.1555,28.1642,51000.0
2015-04-28 15:10:00,32.5,32.52,32.49,32.51,42600.0,28.1642,28.1815,28.1555,28.1728,42600.0
2015-04-28 15:15:00,32.51,32.51,32.49,32.49,124600.0,28.1728,28.1728,28.1555,28.1555,124600.0
2015-04-28 15:20:00,32.49,32.51,32.49,32.49,34600.0,28.1555,28.1728,28.1555,28.1555,34600.0
2015-04-28 15:25:00,32.49,32.5,32.47,32.48,67600.0,28.1555,28.1642,28.1382,28.1468,67600.0
2015-04-28 15:30:00,32.48,32.51,32.48,32.49,58400.0,28.1468,28.1728,28.1468,28.1555,58400.0
2015-04-28 15:35:00,32.49,32.5,32.48,32.48,43200.0,28.1555,28.1642,28.1468,28.1468,43200.0
2015-04-28 15:40:00,32.49,32.49,32.46,32.47,73600.0,28.1555,28.1555,28.1295,28.1382,73600.0
2015-04-28 15:45:00,32.47,32.48,32.43,32.44,137000.0,28.1382,28.1468,28.1035,28.1122,137000.0
2015-04-28 15:50:00,32.44,32.44,32.42,32.42,215800.0,28.1122,28.1122,28.0948,28.0948,215800.0
2015-04-28 15:55:00,32.42,32.47,32.42,32.47,299200.0,28.0948,28.1382,28.0948,28.1382,299200.0
2015-04-29 09:30:00,32.39,32.41,32.29,32.32,87400.0,28.0689,28.0862,27.9822,28.0082,87400.0
2015-04-29 09:35:00,32.32,32.32,32.2,32.26,116400.0,28.0082,28.0082,27.9042,27.9562,116400.0
2015-04-29 09:40:00,32.24,32.32,32.24,32.26,36400.0,27.9389,28.0082,27.9389,27.9562,36400.0
2015-04-29 09:45:00,32.27,32.34,32.27,32.29,57200.0,27.9649,28.0255,27.9649,27.9822,57200.0
2015-04-29 09:50:00,32.29,32.29,32.22,32.24,150800.0,27.9822,27.9822,27.9215,27.9389,150800.0
2015-04-29 09:55:00,32.24,32.26,32.2,32.2,61600.0,27.9389,27.9562,27.9042,27.9042,61600.0
2015-04-29 10:00:00,32.2,32.29,32.19,32.2,83200.0,27.9042,27.9822,27.8955,27.9042,83200.0
2015-04-29 10:05:00,32.21,32.21,32.1,32.17,103600.0,27.9129,27.9129,27.8175,27.8782,103600.0
2015-04-29 10:10:00,32.16,32.24,32.13,32.23,44200.0,27.8695,27.9389,27.8435,27.9302,44200.0
2015-04-29 10:15:00,32.23,32.24,32.16,32.17,33600.0,27.9302,27.9389,27.8695,27.8782,33600.0
2015-04-29 10:20:00,32.17,32.19,32.13,32.16,32200.0,27.8782,27.8955,27.8435,27.8695,32200.0
2015-04-29 10:25:00,32.16,32.2,32.14,32.17,63600.0,27.8695,27.9042,27.8522,27.8782,63600.0
2015-04-29 10:30:00,32.17,32.19,32.14,32.18,54600.0,27.8782,27.8955,27.8522,27.8869,54600.0
2015-04-29 10:35:00,32.18,32.22,32.16,32.22,36600.0,27.8869,27.9215,27.8695,27.9215,36600.0
2015-04-29 10:40:00,32.22,32.23,32.17,32.2,51600.0,27.9215,27.9302,27.8782,27.9042,51600.0
2015-04-29 10:45:00,32.21,32.22,32.16,32.18,58600.0,27.9129,27.9215,27.8695,27.8869,58600.0
2015-04-29 10:50:00,32.17,32.18,32.11,32.11,65200.0,27.8782,27.8869,27.8262,27.8262,65200.0
2015-04-29 10:55:00,32.1,32.12,32.09,32.1,57000.0,27.8175,27.8349,27.8089,27.8175,57000.0
2015-04-29 11:00:00,32.1,32.17,32.1,32.15,136800.0,27.8175,27.8782,27.8175,27.8609,136800.0
2015-04-29 11:05:00,32.15,32.15,32.13,32.15,92400.0,27.8609,27.8609,27.8435,27.8609,92400.0
2015-04-29 11:10:00,32.14,32.16,32.1,32.13,110600.0,27.8522,27.8695,27.8175,27.8435,110600.0
2015-04-29 11:15:00,32.13,32.13,32.06,32.06,160600.0,27.8435,27.8435,27.7829,27.7829,160600.0
2015-04-29 11:20:00,32.07,32.07,31.94,32.0,231000.0,27.7915,27.7915,27.6789,27.7309,231000.0
2015-04-29 11:25:00,32.01,32.06,31.99,32.01,120400.0,27.7395,27.7829,27.7222,27.7395,120400.0
2015-04-29 11:30:00,32.01,32.02,31.97,31.98,187200.0,27.7395,27.7482,27.7049,27.7135,187200.0
2015-04-29 11:35:00,31.98,31.98,31.96,31.97,72800.0,27.7135,27.7135,27.6962,27.7049,72800.0
2015-04-29 11:40:00,31.96,31.98,31.96,31.96,81000.0,27.6962,27.7135,27.6962,27.6962,81000.0
2015-04-29 11:45:00,31.96,31.99,31.95,31.96,83800.0,27.6962,27.7222,27.6876,27.6962,83800.0
2015-04-29 11:50:00,31.95,32.0,31.95,32.0,45800.0,27.6876,27.7309,27.6876,27.7309,45800.0
2015-04-29 11:55:00,32.0,32.02,31.98,32.01,40800.0,27.7309,27.7482,27.7135,27.7395,40800.0
2015-04-29 12:00:00,32.0,32.01,31.93,31.96,38400.0,27.7309,27.7395,27.6702,27.6962,38400.0
2015-04-29 12:05:00,31.97,31.98,31.93,31.95,78000.0,27.7049,27.7135,27.6702,27.6876,78000.0
2015-04-29 12:10:00,31.96,31.96,31.88,31.91,65000.0,27.6962,27.6962,27.6269,27.6529,65000.0
2015-04-29 12:15:00,31.91,31.92,31.83,31.84,105600.0,27.6529,27.6616,27.5836,27.5922,105600.0
2015-04-29 12:20:00,31.85,31.91,31.85,31.9,72800.0,27.6009,27.6529,27.6009,27.6442,72800.0
2015-04-29 12:25:00,31.9,31.93,31.88,31.92,43000.0,27.6442,27.6702,27.6269,27.6616,43000.0
2015-04-29 12:30:00,31.92,31.93,31.88,31.92,46000.0,27.6616,27.6702,27.6269,27.6616,46000.0
2015-04-29 12:35:00,31.93,31.95,31.91,31.91,30600.0,27.6702,27.6876,27.6529,27.6529,30600.0
2015-04-29 12:40:00,31.91,31.93,31.9,31.92,68400.0,27.6529,27.6702,27.6442,27.6616,68400.0
2015-04-29 12:45:00,31.92,31.93,31.9,31.92,74200.0,27.6616,27.6702,27.6442,27.6616,74200.0
2015-04-29 12:50:00,31.91,31.95,31.91,31.93,33600.0,27.6529,27.6876,27.6529,27.6702,33600.0
2015-04-29 12:55:00,31.93,31.95,31.91,31.95,54400.0,27.6702,27.6876,27.6529,27.6876,54400.0
2015-04-29 13:00:00,31.95,31.96,31.9,31.9,178200.0,27.6876,27.6962,27.6442,27.6442,178200.0
2015-04-29 13:05:00,31.89,31.9,31.85,31.86,17400.0,27.6356,27.6442,27.6009,27.6096,17400.0
2015-04-29 13:10:00,31.86,31.92,31.86,31.91,44400.0,27.6096,27.6616,27.6096,27.6529,44400.0
2015-04-29 13:15:00,31.91,31.96,31.89,31.95,52800.0,27.6529,27.6962,27.6356,27.6876,52800.0
2015-04-29 13:20:00,31.95,31.96,31.91,31.93,39600.0,27.6876,27.6962,27.6529,27.6702,39600.0
2015-04-29 13:25:00,31.93,31.95,31.9,31.9,32800.0,27.6702,27.6876,27.6442,27.6442,32800.0
2015-04-29 13:30:00,31.9,31.96,31.89,31.95,41000.0,27.6442,27.6962,27.6356,27.6876,41000.0
2015-04-29 13:35:00,31.95,31.97,31.93,31.94,52200.0,27.6876,27.7049,27.6702,27.6789,52200.0
2015-04-29 13:40:00,31.95,32.0,31.93,32.0,56800.0,27.6876,27.7309,27.6702,27.7309,56800.0
2015-04-29 13:45:00,31.99,32.01,31.99,32.0,30400.0,27.7222,27.7395,27.7222,27.7309,30400.0
2015-04-29 13:50:00,32.0,32.06,31.99,32.05,83600.0,27.7309,27.7829,27.7222,27.7742,83600.0
2015-04-29 13:55:00,32.06,32.23,32.05,32.22,157200.0,27.7829,27.9302,27.7742,27.9215,157200.0
2015-04-29 14:00:00,32.23,32.23,32.09,32.17,91200.0,27.9302,27.9302,27.8089,27.8782,91200.0
2015-04-29 14:05:00,32.19,32.19,32.11,32.13,43800.0,27.8955,27.8955,27.8262,27.8435,43800.0
2015-04-29 14:10:00,32.13,32.19,32.1,32.15,123200.0,27.8435,27.8955,27.8175,27.8609,123200.0
2015-04-29 14:15:00,32.15,32.22,32.15,32.21,74400.0,27.8609,27.9215,27.8609,27.9129,74400.0
2015-04-29 14:20:00,32.22,32.27,32.21,32.24,74400.0,27.9215,27.9649,27.9129,27.9389,74400.0
2015-04-29 14:25:00,32.24,32.26,32.21,32.24,39600.0,27.9389,27.9562,27.9129,27.9389,39600.0
2015-04-29 14:30:00,32.24,32.27,32.2,32.26,48400.0,27.9389,27.9649,27.9042,27.9562,48400.0
2015-04-29 14:35:00,32.26,32.3,32.24,32.28,52000.0,27.9562,27.9909,27.9389,27.9735,52000.0
2015-04-29 14:40:00,32.28,32.31,32.27,32.29,54200.0,27.9735,27.9995,27.9649,27.9822,54200.0
2015-04-29 14:45:00,32.29,32.3,32.25,32.27,49800.0,27.9822,27.9909,27.9475,27.9649,49800.0
2015-04-29 14:50:00,32.27,32.28,32.22,32.22,40000.0,27.9649,27.9735,27.9215,27.9215,40000.0
2015-04-29 14:55:00,32.22,32.22,32.18,32.18,32000.0,27.9215,27.9215,27.8869,27.8869,32000.0
2015-04-29 15:00:00,32.18,32.23,32.18,32.18,52400.0,27.8869,27.9302,27.8869,27.8869,52400.0
2015-04-29 15:05:00,32.18,32.2,32.16,32.19,42000.0,27.8869,27.9042,27.8695,27.8955,42000.0
2015-04-29 15:10:00,32.18,32.18,32.14,32.17,51600.0,27.8869,27.8869,27.8522,27.8782,51600.0
2015-04-29 15:15:00,32.17,32.18,32.1,32.12,58400.0,27.8782,27.8869,27.8175,27.8349,58400.0
2015-04-29 15:20:00,32.12,32.14,32.1,32.13,51400.0,27.8349,27.8522,27.8175,27.8435,51400.0
2015-04-29 15:25:00,32.13,32.13,32.11,32.12,50000.0,27.8435,27.8435,27.8262,27.8349,50000.0
2015-04-29 15:30:00,32.12,32.16,32.12,32.15,69200.0,27.8349,27.8695,27.8349,27.8609,69200.0
2015-04-29 15:35:00,32.15,32.19,32.14,32.16,62600.0,27.8609,27.8955,27.8522,27.8695,62600.0
2015-04-29 15:40:00,32.15,32.15,32.08,32.08,75800.0,27.8609,27.8609,27.8002,27.8002,75800.0
2015-04-29 15:45:00,32.08,32.12,32.08,32.12,110000.0,27.8002,27.8349,27.8002,27.8349,110000.0
2015-04-29 15:50:00,32.12,32.12,32.09,32.11,134200.0,27.8349,27.8349,27.8089,27.8262,134200.0
2015-04-29 15:55:00,32.1,32.14,32.1,32.12,210800.0,27.8175,27.8522,27.8175,27.8349,210800.0
2015-04-30 09:30:00,31.99,32.17,31.96,32.15,128400.0,27.7222,27.8782,27.6962,27.8609,128400.0
2015-04-30 09:35:00,32.15,32.31,32.15,32.26,52200.0,27.8609,27.9995,27.8609,27.9562,52200.0
2015-04-30 09:40:00,32.27,32.37,32.24,32.27,87400.0,27.9649,28.0515,27.9389,27.9649,87400.0
2015-04-30 09:45:00,32.27,32.37,32.26,32.32,194600.0,27.9649,28.0515,27.9562,28.0082,194600.0
2015-04-30 09:50:00,32.31,32.31,32.22,32.24,48600.0,27.9995,27.9995,27.9215,27.9389,48600.0
2015-04-30 09:55:00,32.24,32.24,32.18,32.2,59400.0,27.9389,27.9389,27.8869,27.9042,59400.0
2015-04-30 10:00:00,32.2,32.2,32.1,32.12,47400.0,27.9042,27.9042,27.8175,27.8349,47400.0
2015-04-30 10:05:00,32.12,32.16,32.12,32.13,97200.0,27.8349,27.8695,27.8349,27.8435,97200.0
2015-04-30 10:10:00,32.13,32.22,32.12,32.16,115000.0,27.8435,27.9215,27.8349,27.8695,115000.0
2015-04-30 10:15:00,32.16,32.2,32.13,32.17,92600.0,27.8695,27.9042,27.8435,27.8782,92600.0
2015-04-30 10:20:00,32.16,32.2,32.16,32.18,56200.0,27.8695,27.9042,27.8695,27.8869,56200.0
2015-04-30 10:25:00,32.18,32.25,32.18,32.23,92800.0,27.8869,27.9475,27.8869,27.9302,92800.0
2015-04-30 10:30:00,32.23,32.27,32.21,32.23,83200.0,27.9302,27.9649,27.9129,27.9302,83200.0
2015-04-30 10:35:00,32.23,32.27,32.22,32.24,66200.0,27.9302,27.9649,27.9215,27.9389,66200.0
2015-04-30 10:40:00,32.24,32.33,32.23,32.32,132200.0,27.9389,28.0169,27.9302,28.0082,132200.0
2015-04-30 10:45:00,32.31,32.39,32.3,32.36,118600.0,27.9995,28.0689,27.9909,28.0429,118600.0
2015-04-30 10:50:00,32.34,32.38,32.34,32.37,82200.0,28.0255,28.0602,28.0255,28.0515,82200.0
2015-04-30 10:55:00,32.36,32.4,32.34,32.38,55000.0,28.0429,28.0775,28.0255,28.0602,55000.0
2015-04-30 11:00:00,32.38,32.44,32.37,32.44,54400.0,28.0602,28.1122,28.0515,28.1122,54400.0
2015-04-30 11:05:00,32.44,32.54,32.44,32.54,80200.0,28.1122,28.1988,28.1122,28.1988,80200.0
2015-04-30 11:10:00,32.54,32.54,32.51,32.51,70800.0,28.1988,28.1988,28.1728,28.1728,70800.0
2015-04-30 11:15:00,32.51,32.54,32.49,32.54,69600.0,28.1728,28.1988,28.1555,28.1988,69600.0
2015-04-30 11:20:00,32.54,32.54,32.5,32.5,76200.0,28.1988,28.1988,28.1642,28.1642,76200.0
2015-04-30 11:25:00,32.5,32.5,32.42,32.45,67800.0,28.1642,28.1642,28.0948,28.1208,67800.0
2015-04-30 11:30:00,32.45,32.47,32.42,32.44,56600.0,28.1208,28.1382,28.0948,28.1122,56600.0
2015-04-30 11:35:00,32.43,32.43,32.38,32.38,34000.0,28.1035,28.1035,28.0602,28.0602,34000.0
2015-04-30 11:40:00,32.38,32.41,32.36,32.4,61600.0,28.0602,28.0862,28.0429,28.0775,61600.0
2015-04-30 11:45:00,32.4,32.43,32.4,32.43,43600.0,28.0775,28.1035,28.0775,28.1035,43600.0
2015-04-30 11:50:00,32.43,32.48,32.42,32.48,171000.0,28.1035,28.1468,28.0948,28.1468,171000.0
2015-04-30 11:55:00,32.48,32.49,32.38,32.38,190800.0,28.1468,28.1555,28.0602,28.0602,190800.0
2015-04-30 12:00:00,32.39,32.41,32.37,32.4,71000.0,28.0689,28.0862,28.0515,28.0775,71000.0
2015-04-30 12:05:00,32.4,32.4,32.37,32.39,79400.0,28.0775,28.0775,28.0515,28.0689,79400.0
2015-04-30 12:10:00,32.38,32.43,32.38,32.42,83000.0,28.0602,28.1035,28.0602,28.0948,83000.0
2015-04-30 12:15:00,32.42,32.45,32.42,32.42,49200.0,28.0948,28.1208,28.0948,28.0948,49200.0
2015-04-30 12:20:00,32.42,32.47,32.42,32.47,40400.0,28.0948,28.1382,28.0948,28.1382,40400.0
2015-04-30 12:25:00,32.46,32.46,32.41,32.41,37200.0,28.1295,28.1295,28.0862,28.0862,37200.0
2015-04-30 12:30:00,32.41,32.41,32.37,32.37,41800.0,28.0862,28.0862,28.0515,28.0515,41800.0
2015-04-30 12:35:00,32.37,32.37,32.33,32.34,47800.0,28.0515,28.0515,28.0169,28.0255,47800.0
2015-04-30 12:40:00,32.34,32.34,32.32,32.32,31200.0,28.0255,28.0255,28.0082,28.0082,31200.0
2015-04-30 12:45:00,32.32,32.32,32.27,32.29,54600.0,28.0082,28.0082,27.9649,27.9822,54600.0
2015-04-30 12:50:00,32.29,32.31,32.26,32.27,35000.0,27.9822,27.9995,27.9562,27.9649,35000.0
2015-04-30 12:55:00,32.27,32.3,32.26,32.3,53400.0,27.9649,27.9909,27.9562,27.9909,53400.0
2015-04-30 13:00:00,32.3,32.32,32.27,32.32,26000.0,27.9909,28.0082,27.9649,28.0082,26000.0
2015-04-30 13:05:00,32.32,32.33,32.31,32.33,57000.0,28.0082,28.0169,27.9995,28.0169,57000.0
2015-04-30 13:10:00,32.33,32.34,32.32,32.33,42200.0,28.0169,28.0255,28.0082,28.0169,42200.0
2015-04-30 13:15:00,32.32,32.35,32.32,32.35,35200.0,28.0082,28.0342,28.0082,28.0342,35200.0
2015-04-30 13:20:00,32.35,32.37,32.35,32.35,66600.0,28.0342,28.0515,28.0342,28.0342,66600.0
2015-04-30 13:25:00,32.35,32.35,32.33,32.35,61800.0,28.0342,28.0342,28.0169,28.0342,61800.0
2015-04-30 13:30:00,32.35,32.38,32.33,32.38,26400.0,28.0342,28.0602,28.0169,28.0602,26400.0
2015-04-30 13:35:00,32.37,32.38,32.33,32.34,26400.0,28.0515,28.0602,28.0169,28.0255,26400.0
2015-04-30 13:40:00,32.34,32.34,32.33,32.34,35600.0,28.0255,28.0255,28.0169,28.0255,35600.0
2015-04-30 13:45:00,32.34,32.34,32.31,32.32,41800.0,28.0255,28.0255,27.9995,28.0082,41800.0
2015-04-30 13:50:00,32.3,32.34,32.3,32.32,73400.0,27.9909,28.0255,27.9909,28.0082,73400.0
2015-04-30 13:55:00,32.32,32.35,32.32,32.33,47600.0,28.0082,28.0342,28.0082,28.0169,47600.0
2015-04-30 14:00:00,32.33,32.33,32.3,32.31,32600.0,28.0169,28.0169,27.9909,27.9995,32600.0
2015-04-30 14:05:00,32.31,32.34,32.29,32.33,35200.0,27.9995,28.0255,27.9822,28.0169,35200.0
2015-04-30 14:10:00,32.33,32.35,32.31,32.35,49200.0,28.0169,28.0342,27.9995,28.0342,49200.0
2015-04-30 14:15:00,32.35,32.35,32.34,32.35,42400.0,28.0342,28.0342,28.0255,28.0342,42400.0
2015-04-30 14:20:00,32.35,32.36,32.3,32.3,85600.0,28.0342,28.0429,27.9909,27.9909,85600.0
2015-04-30 14:25:00,32.3,32.32,32.27,32.27,62800.0,27.9909,28.0082,27.9649,27.9649,62800.0
2015-04-30 14:30:00,32.28,32.29,32.26,32.27,44800.0,27.9735,27.9822,27.9562,27.9649,44800.0
2015-04-30 14:35:00,32.27,32.31,32.27,32.31,50200.0,27.9649,27.9995,27.9649,27.9995,50200.0
2015-04-30 14:40:00,32.31,32.32,32.27,32.29,54600.0,27.9995,28.0082,27.9649,27.9822,54600.0
2015-04-30 14:45:00,32.29,32.29,32.22,32.23,35400.0,27.9822,27.9822,27.9215,27.9302,35400.0
2015-04-30 14:50:00,32.23,32.26,32.21,32.24,52000.0,27.9302,27.9562,27.9129,27.9389,52000.0
2015-04-30 14:55:00,32.24,32.24,32.21,32.21,115200.0,27.9389,27.9389,27.9129,27.9129,115200.0
2015-04-30 15:00:00,32.21,32.24,32.19,32.19,352000.0,27.9129,27.9389,27.8955,27.8955,352000.0
2015-04-30 15:05:00,32.19,32.19,32.1,32.1,63800.0,27.8955,27.8955,27.8175,27.8175,63800.0
2015-04-30 15:10:00,32.1,32.13,32.08,32.13,67200.0,27.8175,27.8435,27.8002,27.8435,67200.0
2015-04-30 15:15:00,32.13,32.24,32.13,32.22,107200.0,27.8435,27.9389,27.8435,27.9215,107200.0
2015-04-30 15:20:00,32.23,32.23,32.19,32.2,123000.0,27.9302,27.9302,27.8955,27.9042,123000.0
2015-04-30 15:25:00,32.2,32.2,32.1,32.15,172600.0,27.9042,27.9042,27.8175,27.8609,172600.0
2015-04-30 15:30:00,32.14,32.24,32.13,32.22,105200.0,27.8522,27.9389,27.8435,27.9215,105200.0
2015-04-30 15:35:00,32.22,32.26,32.2,32.23,198200.0,27.9215,27.9562,27.9042,27.9302,198200.0
2015-04-30 15:40:00,32.22,32.22,32.16,32.17,88000.0,27.9215,27.9215,27.8695,27.8782,88000.0
2015-04-30 15:45:00,32.17,32.21,32.16,32.2,194200.0,27.8782,27.9129,27.8695,27.9042,194200.0
2015-04-30 15:50:00,32.19,32.24,32.19,32.23,427800.0,27.8955,27.9389,27.8955,27.9302,427800.0
2015-04-30 15:55:00,32.23,32.28,32.23,32.27,509800.0,27.9302,27.9735,27.9302,27.9649,509800.0
2015-05-01 09:30:00,32.43,32.62,32.31,32.56,145400.0,28.1035,28.2682,27.9995,28.2162,145400.0
2015-05-01 09:35:00,32.58,32.68,32.48,32.65,131800.0,28.2335,28.3202,28.1468,28.2942,131800.0
2015-05-01 09:40:00,32.65,32.75,32.62,32.69,129000.0,28.2942,28.3808,28.2682,28.3288,129000.0
2015-05-01 09:45:00,32.7,32.74,32.63,32.63,73000.0,28.3375,28.3722,28.2768,28.2768,73000.0
2015-05-01 09:50:00,32.63,32.71,32.61,32.67,305200.0,28.2768,28.3462,28.2595,28.3115,305200.0
2015-05-01 09:55:00,32.67,32.77,32.62,32.68,99200.0,28.3115,28.3982,28.2682,28.3202,99200.0
2015-05-01 10:00:00,32.67,32.77,32.66,32.72,139800.0,28.3115,28.3982,28.3028,28.3548,139800.0
2015-05-01 10:05:00,32.72,32.74,32.67,32.73,88200.0,28.3548,28.3722,28.3115,28.3635,88200.0
2015-05-01 10:10:00,32.73,32.81,32.73,32.74,345400.0,28.3635,28.4328,28.3635,28.3722,345400.0
2015-05-01 10:15:00,32.74,32.81,32.7,32.79,85400.0,28.3722,28.4328,28.3375,28.4155,85400.0
2015-05-01 10:20:00,32.79,32.79,32.72,32.73,73200.0,28.4155,28.4155,28.3548,28.3635,73200.0
2015-05-01 10:25:00,32.73,32.78,32.7,32.74,84000.0,28.3635,28.4068,28.3375,28.3722,84000.0
2015-05-01 10:30:00,32.74,32.76,32.68,32.71,68400.0,28.3722,28.3895,28.3202,28.3462,68400.0
2015-05-01 10:35:00,32.72,32.74,32.67,32.73,164400.0,28.3548,28.3722,28.3115,28.3635,164400.0
2015-05-01 10:40:00,32.73,32.73,32.67,32.68,74600.0,28.3635,28.3635,28.3115,28.3202,74600.0
2015-05-01 10:45:00,32.68,32.7,32.66,32.68,57000.0,28.3202,28.3375,28.3028,28.3202,57000.0
2015-05-01 10:50:00,32.68,32.68,32.63,32.66,62200.0,28.3202,28.3202,28.2768,28.3028,62200.0
2015-05-01 10:55:00,32.66,32.66,32.6,32.63,61600.0,28.3028,28.3028,28.2508,28.2768,61600.0
2015-05-01 11:00:00,32.63,32.67,32.62,32.64,43800.0,28.2768,28.3115,28.2682,28.2855,43800.0
2015-05-01 11:05:00,32.63,32.68,32.62,32.67,53400.0,28.2768,28.3202,28.2682,28.3115,53400.0
2015-05-01 11:10:00,32.66,32.72,32.66,32.72,40200.0,28.3028,28.3548,28.3028,28.3548,40200.0
2015-05-01 11:15:00,32.72,32.75,32.69,32.74,68000.0,28.3548,28.3808,28.3288,28.3722,68000.0
2015-05-01 11:20:00,32.74,32.75,32.69,32.7,52600.0,28.3722,28.3808,28.3288,28.3375,52600.0
2015-05-01 11:25:00,32.7,32.72,32.69,32.7,56800.0,28.3375,28.3548,28.3288,28.3375,56800.0
2015-05-01 11:30:00,32.7,32.73,32.67,32.67,52600.0,28.3375,28.3635,28.3115,28.3115,52600.0
2015-05-01 11:35:00,32.67,32.68,32.63,32.65,35600.0,28.3115,28.3202,28.2768,28.2942,35600.0
2015-05-01 11:40:00,32.66,32.67,32.63,32.64,32600.0,28.3028,28.3115,28.2768,28.2855,32600.0
2015-05-01 11:45:00,32.63,32.64,32.61,32.63,89600.0,28.2768,28.2855,28.2595,28.2768,89600.0
2015-05-01 11:50:00,32.63,32.66,32.62,32.65,88000.0,28.2768,28.3028,28.2682,28.2942,88000.0
2015-05-01 11:55:00,32.65,32.68,32.65,32.67,36600.0,28.2942,28.3202,28.2942,28.3115,36600.0
2015-05-01 12:00:00,32.67,32.67,32.63,32.66,51200.0,28.3115,28.3115,28.2768,28.3028,51200.0
2015-05-01 12:05:00,32.66,32.67,32.63,32.66,37800.0,28.3028,28.3115,28.2768,28.3028,37800.0
2015-05-01 12:10:00,32.65,32.66,32.64,32.65,38400.0,28.2942,28.3028,28.2855,28.2942,38400.0
2015-05-01 12:15:00,32.64,32.7,32.64,32.69,58400.0,28.2855,28.3375,28.2855,28.3288,58400.0
2015-05-01 12:20:00,32.69,32.7,32.66,32.7,46800.0,28.3288,28.3375,28.3028,28.3375,46800.0
2015-05-01 12:25:00,32.69,32.71,32.66,32.71,49800.0,28.3288,28.3462,28.3028,28.3462,49800.0
2015-05-01 12:30:00,32.71,32.72,32.69,32.72,78600.0,28.3462,28.3548,28.3288,28.3548,78600.0
2015-05-01 12:35:00,32.72,32.74,32.69,32.74,56400.0,28.3548,28.3722,28.3288,28.3722,56400.0
2015-05-01 12:40:00,32.74,32.74,32.71,32.73,247800.0,28.3722,28.3722,28.3462,28.3635,247800.0
2015-05-01 12:45:00,32.73,32.74,32.71,32.74,79200.0,28.3635,28.3722,28.3462,28.3722,79200.0
2015-05-01 12:50:00,32.74,32.74,32.71,32.73,29400.0,28.3722,28.3722,28.3462,28.3635,29400.0
2015-05-01 12:55:00,32.73,32.74,32.71,32.73,44600.0,28.3635,28.3722,28.3462,28.3635,44600.0
2015-05-01 13:00:00,32.73,32.73,32.7,32.71,34600.0,28.3635,28.3635,28.3375,28.3462,34600.0
2015-05-01 13:05:00,32.71,32.71,32.68,32.68,23000.0,28.3462,28.3462,28.3202,28.3202,23000.0
2015-05-01 13:10:00,32.69,32.69,32.68,32.69,28200.0,28.3288,28.3288,28.3202,28.3288,28200.0
2015-05-01 13:15:00,32.69,32.72,32.68,32.72,34800.0,28.3288,28.3548,28.3202,28.3548,34800.0
2015-05-01 13:20:00,32.71,32.72,32.69,32.71,42000.0,28.3462,28.3548,28.3288,28.3462,42000.0
2015-05-01 13:25:00,32.71,32.72,32.7,32.71,31400.0,28.3462,28.3548,28.3375,28.3462,31400.0
2015-05-01 13:30:00,32.71,32.74,32.71,32.74,97400.0,28.3462,28.3722,28.3462,28.3722,97400.0
2015-05-01 13:35:00,32.74,32.74,32.72,32.73,274000.0,28.3722,28.3722,28.3548,28.3635,274000.0
2015-05-01 13:40:00,32.73,32.73,32.67,32.72,53400.0,28.3635,28.3635,28.3115,28.3548,53400.0
2015-05-01 13:45:00,32.72,32.73,32.7,32.71,25400.0,28.3548,28.3635,28.3375,28.3462,25400.0
2015-05-01 13:50:00,32.71,32.81,32.71,32.78,130600.0,28.3462,28.4328,28.3462,28.4068,130600.0
2015-05-01 13:55:00,32.79,32.79,32.74,32.75,95000.0,28.4155,28.4155,28.3722,28.3808,95000.0
2015-05-01 14:00:00,32.74,32.75,32.73,32.75,24600.0,28.3722,28.3808,28.3635,28.3808,24600.0
2015-05-01 14:05:00,32.74,32.78,32.74,32.75,39200.0,28.3722,28.4068,28.3722,28.3808,39200.0
2015-05-01 14:10:00,32.74,32.76,32.73,32.73,23000.0,28.3722,28.3895,28.3635,28.3635,23000.0
2015-05-01 14:15:00,32.73,32.76,32.73,32.76,27800.0,28.3635,28.3895,28.3635,28.3895,27800.0
2015-05-01 14:20:00,32.76,32.77,32.74,32.76,21200.0,28.3895,28.3982,28.3722,28.3895,21200.0
2015-05-01 14:25:00,32.76,32.8,32.75,32.79,239200.0,28.3895,28.4242,28.3808,28.4155,239200.0
2015-05-01 14:30:00,32.79,32.81,32.79,32.81,43600.0,28.4155,28.4328,28.4155,28.4328,43600.0
2015-05-01 14:35:00,32.81,32.81,32.79,32.8,35000.0,28.4328,28.4328,28.4155,28.4242,35000.0
2015-05-01 14:40:00,32.81,32.81,32.79,32.8,68800.0,28.4328,28.4328,28.4155,28.4242,68800.0
2015-05-01 14:45:00,32.8,32.83,32.8,32.83,47200.0,28.4242,28.4502,28.4242,28.4502,47200.0
2015-05-01 14:50:00,32.82,32.84,32.8,32.82,98600.0,28.4415,28.4588,28.4242,28.4415,98600.0
2015-05-01 14:55:00,32.82,32.82,32.78,32.8,37000.0,28.4415,28.4415,28.4068,28.4242,37000.0
2015-05-01 15:00:00,32.8,32.8,32.77,32.79,60600.0,28.4242,28.4242,28.3982,28.4155,60600.0
2015-05-01 15:05:00,32.79,32.79,32.77,32.79,100600.0,28.4155,28.4155,28.3982,28.4155,100600.0
2015-05-01 15:10:00,32.79,32.81,32.77,32.81,366600.0,28.4155,28.4328,28.3982,28.4328,366600.0
2015-05-01 15:15:00,32.81,32.82,32.8,32.81,33600.0,28.4328,28.4415,28.4242,28.4328,33600.0
2015-05-01 15:20:00,32.81,32.81,32.8,32.81,137800.0,28.4328,28.4328,28.4242,28.4328,137800.0
2015-05-01 15:25:00,32.8,32.82,32.77,32.78,108600.0,28.4242,28.4415,28.3982,28.4068,108600.0
2015-05-01 15:30:00,32.78,32.81,32.77,32.8,153400.0,28.4068,28.4328,28.3982,28.4242,153400.0
2015-05-01 15:35:00,32.8,32.81,32.77,32.77,149800.0,28.4242,28.4328,28.3982,28.3982,149800.0
2015-05-01 15:40:00,32.77,32.8,32.76,32.76,196800.0,28.3982,28.4242,28.3895,28.3895,196800.0
2015-05-01 15:45:00,32.76,32.77,32.74,32.77,149000.0,28.3895,28.3982,28.3722,28.3982,149000.0
2015-05-01 15:50:00,32.77,32.79,32.77,32.77,303600.0,28.3982,28.4155,28.3982,28.3982,303600.0
2015-05-01 15:55:00,32.77,32.78,32.77,32.77,306800.0,28.3982,28.4068,28.3982,28.3982,306800.0
2015-05-04 09:30:00,32.8,32.8,32.73,32.76,127800.0,28.4242,28.4242,28.3635,28.3895,127800.0
2015-05-04 09:35:00,32.76,32.88,32.76,32.86,77600.0,28.3895,28.4935,28.3895,28.4761,77600.0
2015-05-04 09:40:00,32.86,32.94,32.86,32.93,72200.0,28.4761,28.5455,28.4761,28.5368,72200.0
2015-05-04 09:45:00,32.93,32.94,32.84,32.85,50000.0,28.5368,28.5455,28.4588,28.4675,50000.0
2015-05-04 09:50:00,32.86,32.89,32.81,32.85,65000.0,28.4761,28.5021,28.4328,28.4675,65000.0
2015-05-04 09:55:00,32.84,32.87,32.83,32.84,45600.0,28.4588,28.4848,28.4502,28.4588,45600.0
2015-05-04 10:00:00,32.85,32.88,32.85,32.88,42800.0,28.4675,28.4935,28.4675,28.4935,42800.0
2015-05-04 10:05:00,32.88,32.89,32.85,32.85,92000.0,28.4935,28.5021,28.4675,28.4675,92000.0
2015-05-04 10:10:00,32.85,32.87,32.83,32.86,70000.0,28.4675,28.4848,28.4502,28.4761,70000.0
2015-05-04 10:15:00,32.87,32.88,32.82,32.88,180800.0,28.4848,28.4935,28.4415,28.4935,180800.0
2015-05-04 10:20:00,32.88,32.92,32.85,32.91,143000.0,28.4935,28.5281,28.4675,28.5195,143000.0
2015-05-04 10:25:00,32.91,32.91,32.85,32.87,68000.0,28.5195,28.5195,28.4675,28.4848,68000.0
2015-05-04 10:30:00,32.87,32.87,32.82,32.84,52800.0,28.4848,28.4848,28.4415,28.4588,52800.0
2015-05-04 10:35:00,32.84,32.85,32.83,32.83,88200.0,28.4588,28.4675,28.4502,28.4502,88200.0
2015-05-04 10:40:00,32.83,32.87,32.82,32.85,43200.0,28.4502,28.4848,28.4415,28.4675,43200.0
2015-05-04 10:45:00,32.86,32.87,32.83,32.86,113600.0,28.4761,28.4848,28.4502,28.4761,113600.0
2015-05-04 10:50:00,32.85,32.89,32.85,32.88,49800.0,28.4675,28.5021,28.4675,28.4935,49800.0
2015-05-04 10:55:00,32.88,32.9,32.86,32.86,57800.0,28.4935,28.5108,28.4761,28.4761,57800.0
2015-05-04 11:00:00,32.86,32.88,32.85,32.85,24800.0,28.4761,28.4935,28.4675,28.4675,24800.0
2015-05-04 11:05:00,32.85,32.87,32.85,32.85,45600.0,28.4675,28.4848,28.4675,28.4675,45600.0
2015-05-04 11:10:00,32.85,32.88,32.83,32.83,79200.0,28.4675,28.4935,28.4502,28.4502,79200.0
2015-05-04 11:15:00,32.83,32.85,32.82,32.85,126600.0,28.4502,28.4675,28.4415,28.4675,126600.0
2015-05-04 11:20:00,32.84,32.87,32.84,32.85,77000.0,28.4588,28.4848,28.4588,28.4675,77000.0
2015-05-04 11:25:00,32.85,32.87,32.85,32.85,71000.0,28.4675,28.4848,28.4675,28.4675,71000.0
2015-05-04 11:30:00,32.85,32.87,32.85,32.85,58000.0,28.4675,28.4848,28.4675,28.4675,58000.0
2015-05-04 11:35:00,32.85,32.85,32.84,32.84,27800.0,28.4675,28.4675,28.4588,28.4588,27800.0
2015-05-04 11:40:00,32.84,32.84,32.8,32.81,40400.0,28.4588,28.4588,28.4242,28.4328,40400.0
2015-05-04 11:45:00,32.82,32.83,32.81,32.83,38200.0,28.4415,28.4502,28.4328,28.4502,38200.0
2015-05-04 11:50:00,32.83,32.85,32.8,32.82,116800.0,28.4502,28.4675,28.4242,28.4415,116800.0
2015-05-04 11:55:00,32.82,32.85,32.82,32.85,21600.0,28.4415,28.4675,28.4415,28.4675,21600.0
2015-05-04 12:00:00,32.84,32.85,32.82,32.83,27600.0,28.4588,28.4675,28.4415,28.4502,27600.0
2015-05-04 12:05:00,32.83,32.84,32.81,32.82,63200.0,28.4502,28.4588,28.4328,28.4415,63200.0
2015-05-04 12:10:00,32.82,32.84,32.81,32.82,32800.0,28.4415,28.4588,28.4328,28.4415,32800.0
2015-05-04 12:15:00,32.81,32.85,32.81,32.82,37000.0,28.4328,28.4675,28.4328,28.4415,37000.0
2015-05-04 12:20:00,32.81,32.83,32.81,32.82,67800.0,28.4328,28.4502,28.4328,28.4415,67800.0
2015-05-04 12:25:00,32.82,32.84,32.82,32.83,48800.0,28.4415,28.4588,28.4415,28.4502,48800.0
2015-05-04 12:30:00,32.83,32.85,32.81,32.83,66200.0,28.4502,28.4675,28.4328,28.4502,66200.0
2015-05-04 12:35:00,32.83,32.85,32.82,32.84,32800.0,28.4502,28.4675,28.4415,28.4588,32800.0
2015-05-04 12:40:00,32.84,32.85,32.83,32.84,36800.0,28.4588,28.4675,28.4502,28.4588,36800.0
2015-05-04 12:45:00,32.84,32.85,32.84,32.84,39600.0,28.4588,28.4675,28.4588,28.4588,39600.0
2015-05-04 12:50:00,32.84,32.85,32.84,32.85,18400.0,28.4588,28.4675,28.4588,28.4675,18400.0
2015-05-04 12:55:00,32.85,32.86,32.83,32.84,31800.0,28.4675,28.4761,28.4502,28.4588,31800.0
2015-05-04 13:00:00,32.83,32.85,32.82,32.84,50400.0,28.4502,28.4675,28.4415,28.4588,50400.0
2015-05-04 13:05:00,32.83,32.84,32.8,32.83,92200.0,28.4502,28.4588,28.4242,28.4502,92200.0
2015-05-04 13:10:00,32.83,32.84,32.82,32.84,65400.0,28.4502,28.4588,28.4415,28.4588,65400.0
2015-05-04 13:15:00,32.84,32.88,32.83,32.87,85800.0,28.4588,28.4935,28.4502,28.4848,85800.0
2015-05-04 13:20:00,32.86,32.87,32.85,32.85,120000.0,28.4761,28.4848,28.4675,28.4675,120000.0
2015-05-04 13:25:00,32.85,32.87,32.84,32.87,50600.0,28.4675,28.4848,28.4588,28.4848,50600.0
2015-05-04 13:30:00,32.86,32.87,32.85,32.85,36600.0,28.4761,28.4848,28.4675,28.4675,36600.0
2015-05-04 13:35:00,32.85,32.88,32.85,32.87,146400.0,28.4675,28.4935,28.4675,28.4848,146400.0
2015-05-04 13:40:00,32.87,32.88,32.86,32.86,34000.0,28.4848,28.4935,28.4761,28.4761,34000.0
2015-05-04 13:45:00,32.86,32.87,32.85,32.86,48400.0,28.4761,28.4848,28.4675,28.4761,48400.0
2015-05-04 13:50:00,32.87,32.87,32.86,32.86,36400.0,28.4848,28.4848,28.4761,28.4761,36400.0
2015-05-04 13:55:00,32.87,32.88,32.86,32.87,37800.0,28.4848,28.4935,28.4761,28.4848,37800.0
2015-05-04 14:00:00,32.88,32.88,32.85,32.86,53400.0,28.4935,28.4935,28.4675,28.4761,53400.0
2015-05-04 14:05:00,32.86,32.88,32.85,32.87,68200.0,28.4761,28.4935,28.4675,28.4848,68200.0
2015-05-04 14:10:00,32.87,32.88,32.85,32.85,41200.0,28.4848,28.4935,28.4675,28.4675,41200.0
2015-05-04 14:15:00,32.86,32.88,32.85,32.88,186400.0,28.4761,28.4935,28.4675,28.4935,186400.0
2015-05-04 14:20:00,32.88,32.88,32.86,32.87,41600.0,28.4935,28.4935,28.4761,28.4848,41600.0
2015-05-04 14:25:00,32.87,32.88,32.86,32.88,40000.0,28.4848,28.4935,28.4761,28.4935,40000.0
2015-05-04 14:30:00,32.88,32.88,32.87,32.88,61200.0,28.4935,28.4935,28.4848,28.4935,61200.0
2015-05-04 14:35:00,32.88,32.88,32.86,32.87,35400.0,28.4935,28.4935,28.4761,28.4848,35400.0
2015-05-04 14:40:00,32.87,32.88,32.85,32.85,81000.0,28.4848,28.4935,28.4675,28.4675,81000.0
2015-05-04 14:45:00,32.85,32.85,32.83,32.85,114600.0,28.4675,28.4675,28.4502,28.4675,114600.0
2015-05-04 14:50:00,32.84,32.84,32.83,32.83,83400.0,28.4588,28.4588,28.4502,28.4502,83400.0
2015-05-04 14:55:00,32.82,32.83,32.81,32.83,128000.0,28.4415,28.4502,28.4328,28.4502,128000.0
2015-05-04 15:00:00,32.83,32.83,32.81,32.81,79000.0,28.4502,28.4502,28.4328,28.4328,79000.0
2015-05-04 15:05:00,32.81,32.82,32.81,32.81,185400.0,28.4328,28.4415,28.4328,28.4328,185400.0
2015-05-04 15:10:00,32.81,32.82,32.81,32.81,97600.0,28.4328,28.4415,28.4328,28.4328,97600.0
2015-05-04 15:15:00,32.81,32.83,32.81,32.82,122600.0,28.4328,28.4502,28.4328,28.4415,122600.0
2015-05-04 15:20:00,32.81,32.82,32.8,32.81,79800.0,28.4328,28.4415,28.4242,28.4328,79800.0
2015-05-04 15:25:00,32.81,32.81,32.79,32.8,85800.0,28.4328,28.4328,28.4155,28.4242,85800.0
2015-05-04 15:30:00,32.8,32.81,32.79,32.8,120600.0,28.4242,28.4328,28.4155,28.4242,120600.0
2015-05-04 15:35:00,32.8,32.8,32.78,32.79,126200.0,28.4242,28.4242,28.4068,28.4155,126200.0
2015-05-04 15:40:00,32.79,32.79,32.75,32.75,142600.0,28.4155,28.4155,28.3808,28.3808,142600.0
2015-05-04 15:45:00,32.75,32.77,32.74,32.77,172200.0,28.3808,28.3982,28.3722,28.3982,172200.0
2015-05-04 15:50:00,32.76,32.77,32.76,32.77,172200.0,28.3895,28.3982,28.3895,28.3982,172200.0
2015-05-04 15:55:00,32.77,32.77,32.77,32.77,265000.0,28.3982,28.3982,28.3982,28.3982,265000.0
2015-05-05 09:30:00,32.61,32.79,32.6,32.77,91600.0,28.2595,28.4155,28.2508,28.3982,91600.0
2015-05-05 09:35:00,32.77,32.78,32.59,32.62,128600.0,28.3982,28.4068,28.2422,28.2682,128600.0
2015-05-05 09:40:00,32.6,32.69,32.58,32.69,80800.0,28.2508,28.3288,28.2335,28.3288,80800.0
2015-05-05 09:45:00,32.69,32.7,32.63,32.66,62200.0,28.3288,28.3375,28.2768,28.3028,62200.0
2015-05-05 09:50:00,32.66,32.67,32.6,32.62,173400.0,28.3028,28.3115,28.2508,28.2682,173400.0
2015-05-05 09:55:00,32.62,32.66,32.6,32.62,113600.0,28.2682,28.3028,28.2508,28.2682,113600.0
2015-05-05 10:00:00,32.62,32.63,32.6,32.61,120600.0,28.2682,28.2768,28.2508,28.2595,120600.0
2015-05-05 10:05:00,32.61,32.67,32.6,32.66,68400.0,28.2595,28.3115,28.2508,28.3028,68400.0
2015-05-05 10:10:00,32.66,32.68,32.6,32.62,147400.0,28.3028,28.3202,28.2508,28.2682,147400.0
2015-05-05 10:15:00,32.62,32.64,32.61,32.63,110400.0,28.2682,28.2855,28.2595,28.2768,110400.0
2015-05-05 10:20:00,32.63,32.71,32.61,32.69,70600.0,28.2768,28.3462,28.2595,28.3288,70600.0
2015-05-05 10:25:00,32.68,32.69,32.65,32.65,40800.0,28.3202,28.3288,28.2942,28.2942,40800.0
2015-05-05 10:30:00,32.65,32.71,32.65,32.67,25800.0,28.2942,28.3462,28.2942,28.3115,25800.0
2015-05-05 10:35:00,32.66,32.76,32.64,32.72,74200.0,28.3028,28.3895,28.2855,28.3548,74200.0
2015-05-05 10:40:00,32.73,32.73,32.65,32.69,43400.0,28.3635,28.3635,28.2942,28.3288,43400.0
2015-05-05 10:45:00,32.69,32.7,32.65,32.65,30400.0,28.3288,28.3375,28.2942,28.2942,30400.0
2015-05-05 10:50:00,32.66,32.67,32.64,32.66,55600.0,28.3028,28.3115,28.2855,28.3028,55600.0
2015-05-05 10:55:00,32.66,32.67,32.65,32.66,43800.0,28.3028,28.3115,28.2942,28.3028,43800.0
2015-05-05 11:00:00,32.66,32.67,32.63,32.65,64400.0,28.3028,28.3115,28.2768,28.2942,64400.0
2015-05-05 11:05:00,32.65,32.65,32.6,32.63,101200.0,28.2942,28.2942,28.2508,28.2768,101200.0
2015-05-05 11:10:00,32.62,32.67,32.61,32.65,44800.0,28.2682,28.3115,28.2595,28.2942,44800.0
2015-05-05 11:15:00,32.64,32.67,32.63,32.64,27600.0,28.2855,28.3115,28.2768,28.2855,27600.0
2015-05-05 11:20:00,32.65,32.65,32.62,32.62,61400.0,28.2942,28.2942,28.2682,28.2682,61400.0
2015-05-05 11:25:00,32.62,32.66,32.62,32.66,49400.0,28.2682,28.3028,28.2682,28.3028,49400.0
2015-05-05 11:30:00,32.66,32.66,32.61,32.63,34000.0,28.3028,28.3028,28.2595,28.2768,34000.0
2015-05-05 11:35:00,32.63,32.63,32.62,32.63,23400.0,28.2768,28.2768,28.2682,28.2768,23400.0
2015-05-05 11:40:00,32.63,32.67,32.62,32.67,24600.0,28.2768,28.3115,28.2682,28.3115,24600.0
2015-05-05 11:45:00,32.66,32.67,32.64,32.64,16600.0,28.3028,28.3115,28.2855,28.2855,16600.0
2015-05-05 11:50:00,32.64,32.65,32.63,32.64,18600.0,28.2855,28.2942,28.2768,28.2855,18600.0
2015-05-05 11:55:00,32.63,32.65,32.63,32.63,22400.0,28.2768,28.2942,28.2768,28.2768,22400.0
2015-05-05 12:00:00,32.63,32.66,32.63,32.64,53400.0,28.2768,28.3028,28.2768,28.2855,53400.0
2015-05-05 12:05:00,32.63,32.66,32.63,32.63,56400.0,28.2768,28.3028,28.2768,28.2768,56400.0
2015-05-05 12:10:00,32.63,32.65,32.63,32.63,24800.0,28.2768,28.2942,28.2768,28.2768,24800.0
2015-05-05 12:15:00,32.64,32.66,32.63,32.65,29400.0,28.2855,28.3028,28.2768,28.2942,29400.0
2015-05-05 12:20:00,32.66,32.66,32.63,32.65,10800.0,28.3028,28.3028,28.2768,28.2942,10800.0
2015-05-05 12:25:00,32.65,32.67,32.65,32.66,31000.0,28.2942,28.3115,28.2942,28.3028,31000.0
2015-05-05 12:30:00,32.66,32.67,32.64,32.67,57800.0,28.3028,28.3115,28.2855,28.3115,57800.0
2015-05-05 12:35:00,32.66,32.69,32.65,32.68,36200.0,28.3028,28.3288,28.2942,28.3202,36200.0
2015-05-05 12:40:00,32.68,32.68,32.64,32.66,17200.0,28.3202,28.3202,28.2855,28.3028,17200.0
2015-05-05 12:45:00,32.67,32.7,32.65,32.7,22200.0,28.3115,28.3375,28.2942,28.3375,22200.0
2015-05-05 12:50:00,32.7,32.71,32.65,32.68,22400.0,28.3375,28.3462,28.2942,28.3202,22400.0
2015-05-05 12:55:00,32.68,32.68,32.65,32.67,16400.0,28.3202,28.3202,28.2942,28.3115,16400.0
2015-05-05 13:00:00,32.67,32.67,32.63,32.65,30200.0,28.3115,28.3115,28.2768,28.2942,30200.0
2015-05-05 13:05:00,32.65,32.66,32.63,32.65,14000.0,28.2942,28.3028,28.2768,28.2942,14000.0
2015-05-05 13:10:00,32.66,32.67,32.63,32.63,35000.0,28.3028,28.3115,28.2768,28.2768,35000.0
2015-05-05 13:15:00,32.63,32.67,32.63,32.64,20600.0,28.2768,28.3115,28.2768,28.2855,20600.0
2015-05-05 13:20:00,32.64,32.66,32.62,32.66,45000.0,28.2855,28.3028,28.2682,28.3028,45000.0
2015-05-05 13:25:00,32.67,32.68,32.66,32.66,34800.0,28.3115,28.3202,28.3028,28.3028,34800.0
2015-05-05 13:30:00,32.66,32.67,32.65,32.65,50000.0,28.3028,28.3115,28.2942,28.2942,50000.0
2015-05-05 13:35:00,32.65,32.7,32.65,32.69,37400.0,28.2942,28.3375,28.2942,28.3288,37400.0
2015-05-05 13:40:00,32.68,32.69,32.68,32.69,62600.0,28.3202,28.3288,28.3202,28.3288,62600.0
2015-05-05 13:45:00,32.7,32.72,32.7,32.71,43200.0,28.3375,28.3548,28.3375,28.3462,43200.0
2015-05-05 13:50:00,32.72,32.75,32.71,32.73,63600.0,28.3548,28.3808,28.3462,28.3635,63600.0
2015-05-05 13:55:00,32.73,32.73,32.71,32.71,43200.0,28.3635,28.3635,28.3462,28.3462,43200.0
2015-05-05 14:00:00,32.71,32.73,32.7,32.72,89800.0,28.3462,28.3635,28.3375,28.3548,89800.0
2015-05-05 14:05:00,32.72,32.72,32.7,32.71,47600.0,28.3548,28.3548,28.3375,28.3462,47600.0
2015-05-05 14:10:00,32.72,32.76,32.72,32.76,23400.0,28.3548,28.3895,28.3548,28.3895,23400.0
2015-05-05 14:15:00,32.76,32.77,32.74,32.77,61600.0,28.3895,28.3982,28.3722,28.3982,61600.0
2015-05-05 14:20:00,32.77,32.81,32.77,32.79,70600.0,28.3982,28.4328,28.3982,28.4155,70600.0
2015-05-05 14:25:00,32.79,32.79,32.74,32.76,75800.0,28.4155,28.4155,28.3722,28.3895,75800.0
2015-05-05 14:30:00,32.75,32.77,32.74,32.77,69600.0,28.3808,28.3982,28.3722,28.3982,69600.0
2015-05-05 14:35:00,32.77,32.77,32.74,32.74,75600.0,28.3982,28.3982,28.3722,28.3722,75600.0
2015-05-05 14:40:00,32.74,32.74,32.71,32.71,76800.0,28.3722,28.3722,28.3462,28.3462,76800.0
2015-05-05 14:45:00,32.71,32.73,32.71,32.72,65200.0,28.3462,28.3635,28.3462,28.3548,65200.0
2015-05-05 14:50:00,32.72,32.74,32.72,32.73,170400.0,28.3548,28.3722,28.3548,28.3635,170400.0
2015-05-05 14:55:00,32.72,32.75,32.72,32.74,142000.0,28.3548,28.3808,28.3548,28.3722,142000.0
2015-05-05 15:00:00,32.74,32.77,32.74,32.74,91800.0,28.3722,28.3982,28.3722,28.3722,91800.0
2015-05-05 15:05:00,32.74,32.77,32.74,32.77,119600.0,28.3722,28.3982,28.3722,28.3982,119600.0
2015-05-05 15:10:00,32.77,32.81,32.75,32.81,91800.0,28.3982,28.4328,28.3808,28.4328,91800.0
2015-05-05 15:15:00,32.81,32.82,32.79,32.8,108800.0,28.4328,28.4415,28.4155,28.4242,108800.0
2015-05-05 15:20:00,32.8,32.83,32.79,32.81,114200.0,28.4242,28.4502,28.4155,28.4328,114200.0
2015-05-05 15:25:00,32.81,32.87,32.81,32.85,85200.0,28.4328,28.4848,28.4328,28.4675,85200.0
2015-05-05 15:30:00,32.85,32.88,32.85,32.88,175400.0,28.4675,28.4935,28.4675,28.4935,175400.0
2015-05-05 15:35:00,32.88,32.9,32.87,32.88,136000.0,28.4935,28.5108,28.4848,28.4935,136000.0
2015-05-05 15:40:00,32.88,32.88,32.85,32.86,136200.0,28.4935,28.4935,28.4675,28.4761,136200.0
2015-05-05 15:45:00,32.85,32.86,32.79,32.81,151200.0,28.4675,28.4761,28.4155,28.4328,151200.0
2015-05-05 15:50:00,32.81,32.81,32.76,32.77,165000.0,28.4328,28.4328,28.3895,28.3982,165000.0
2015-05-05 15:55:00,32.77,32.82,32.76,32.82,572800.0,28.3982,28.4415,28.3895,28.4415,572800.0
2015-05-06 09:30:00,32.85,32.93,32.74,32.88,124200.0,28.4675,28.5368,28.3722,28.4935,124200.0
2015-05-06 09:35:00,32.89,32.89,32.81,32.82,108200.0,28.5021,28.5021,28.4328,28.4415,108200.0
2015-05-06 09:40:00,32.82,32.85,32.75,32.75,250600.0,28.4415,28.4675,28.3808,28.3808,250600.0
2015-05-06 09:45:00,32.76,32.8,32.74,32.8,126000.0,28.3895,28.4242,28.3722,28.4242,126000.0
2015-05-06 09:50:00,32.8,32.82,32.71,32.74,116600.0,28.4242,28.4415,28.3462,28.3722,116600.0
2015-05-06 09:55:00,32.73,32.85,32.73,32.82,119800.0,28.3635,28.4675,28.3635,28.4415,119800.0
2015-05-06 10:00:00,32.83,32.84,32.8,32.83,124800.0,28.4502,28.4588,28.4242,28.4502,124800.0
2015-05-06 10:05:00,32.84,32.84,32.79,32.8,260600.0,28.4588,28.4588,28.4155,28.4242,260600.0
2015-05-06 10:10:00,32.79,32.79,32.74,32.76,129200.0,28.4155,28.4155,28.3722,28.3895,129200.0
2015-05-06 10:15:00,32.76,32.83,32.75,32.8,74400.0,28.3895,28.4502,28.3808,28.4242,74400.0
2015-05-06 10:20:00,32.8,32.83,32.79,32.79,35600.0,28.4242,28.4502,28.4155,28.4155,35600.0
2015-05-06 10:25:00,32.79,32.81,32.77,32.79,83000.0,28.4155,28.4328,28.3982,28.4155,83000.0
2015-05-06 10:30:00,32.79,32.79,32.75,32.77,143400.0,28.4155,28.4155,28.3808,28.3982,143400.0
2015-05-06 10:35:00,32.77,32.79,32.75,32.77,128800.0,28.3982,28.4155,28.3808,28.3982,128800.0
2015-05-06 10:40:00,32.77,32.82,32.77,32.79,63600.0,28.3982,28.4415,28.3982,28.4155,63600.0
2015-05-06 10:45:00,32.79,32.84,32.79,32.83,91400.0,28.4155,28.4588,28.4155,28.4502,91400.0
2015-05-06 10:50:00,32.82,32.87,32.81,32.86,105800.0,28.4415,28.4848,28.4328,28.4761,105800.0
2015-05-06 10:55:00,32.85,32.86,32.83,32.85,53400.0,28.4675,28.4761,28.4502,28.4675,53400.0
2015-05-06 11:00:00,32.85,32.91,32.85,32.9,42600.0,28.4675,28.5195,28.4675,28.5108,42600.0
2015-05-06 11:05:00,32.9,32.9,32.82,32.83,45600.0,28.5108,28.5108,28.4415,28.4502,45600.0
2015-05-06 11:10:00,32.82,32.83,32.79,32.79,82400.0,28.4415,28.4502,28.4155,28.4155,82400.0
2015-05-06 11:15:00,32.79,32.8,32.76,32.79,126000.0,28.4155,28.4242,28.3895,28.4155,126000.0
2015-05-06 11:20:00,32.79,32.79,32.76,32.77,38400.0,28.4155,28.4155,28.3895,28.3982,38400.0
2015-05-06 11:25:00,32.76,32.82,32.76,32.81,32600.0,28.3895,28.4415,28.3895,28.4328,32600.0
2015-05-06 11:30:00,32.81,32.83,32.8,32.82,40000.0,28.4328,28.4502,28.4242,28.4415,40000.0
2015-05-06 11:35:00,32.82,32.83,32.79,32.79,30200.0,28.4415,28.4502,28.4155,28.4155,30200.0
2015-05-06 11:40:00,32.8,32.86,32.79,32.85,35600.0,28.4242,28.4761,28.4155,28.4675,35600.0
2015-05-06 11:45:00,32.85,32.88,32.85,32.86,30400.0,28.4675,28.4935,28.4675,28.4761,30400.0
2015-05-06 11:50:00,32.87,32.89,32.85,32.89,32000.0,28.4848,28.5021,28.4675,28.5021,32000.0
2015-05-06 11:55:00,32.88,32.94,32.88,32.94,55000.0,28.4935,28.5455,28.4935,28.5455,55000.0
2015-05-06 12:00:00,32.94,32.94,32.9,32.91,126400.0,28.5455,28.5455,28.5108,28.5195,126400.0
2015-05-06 12:05:00,32.9,32.93,32.9,32.92,79200.0,28.5108,28.5368,28.5108,28.5281,79200.0
2015-05-06 12:10:00,32.92,32.92,32.9,32.91,48600.0,28.5281,28.5281,28.5108,28.5195,48600.0
2015-05-06 12:15:00,32.91,32.93,32.9,32.92,24000.0,28.5195,28.5368,28.5108,28.5281,24000.0
2015-05-06 12:20:00,32.92,32.94,32.92,32.94,28400.0,28.5281,28.5455,28.5281,28.5455,28400.0
2015-05-06 12:25:00,32.94,32.95,32.91,32.91,33800.0,28.5455,28.5541,28.5195,28.5195,33800.0
2015-05-06 12:30:00,32.91,32.92,32.9,32.91,30000.0,28.5195,28.5281,28.5108,28.5195,30000.0
2015-05-06 12:35:00,32.91,32.93,32.9,32.93,44200.0,28.5195,28.5368,28.5108,28.5368,44200.0
2015-05-06 12:40:00,32.93,32.93,32.88,32.88,33000.0,28.5368,28.5368,28.4935,28.4935,33000.0
2015-05-06 12:45:00,32.87,32.91,32.87,32.9,46400.0,28.4848,28.5195,28.4848,28.5108,46400.0
2015-05-06 12:50:00,32.9,32.9,32.84,32.84,26600.0,28.5108,28.5108,28.4588,28.4588,26600.0
2015-05-06 12:55:00,32.84,32.87,32.84,32.86,40400.0,28.4588,28.4848,28.4588,28.4761,40400.0
2015-05-06 13:00:00,32.85,32.86,32.83,32.83,39600.0,28.4675,28.4761,28.4502,28.4502,39600.0
2015-05-06 13:05:00,32.83,32.86,32.82,32.83,63800.0,28.4502,28.4761,28.4415,28.4502,63800.0
2015-05-06 13:10:00,32.83,32.85,32.81,32.82,69400.0,28.4502,28.4675,28.4328,28.4415,69400.0
2015-05-06 13:15:00,32.82,32.87,32.82,32.87,28600.0,28.4415,28.4848,28.4415,28.4848,28600.0
2015-05-06 13:20:00,32.86,32.89,32.85,32.88,56000.0,28.4761,28.5021,28.4675,28.4935,56000.0
2015-05-06 13:25:00,32.88,32.88,32.87,32.88,59000.0,28.4935,28.4935,28.4848,28.4935,59000.0
2015-05-06 13:30:00,32.88,32.89,32.86,32.86,108600.0,28.4935,28.5021,28.4761,28.4761,108600.0
2015-05-06 13:35:00,32.86,32.87,32.85,32.87,92200.0,28.4761,28.4848,28.4675,28.4848,92200.0
2015-05-06 13:40:00,32.86,32.88,32.86,32.88,76000.0,28.4761,28.4935,28.4761,28.4935,76000.0
2015-05-06 13:45:00,32.88,32.88,32.82,32.82,60600.0,28.4935,28.4935,28.4415,28.4415,60600.0
2015-05-06 13:50:00,32.82,32.82,32.79,32.81,48400.0,28.4415,28.4415,28.4155,28.4328,48400.0
2015-05-06 13:55:00,32.82,32.85,32.82,32.85,28800.0,28.4415,28.4675,28.4415,28.4675,28800.0
2015-05-06 14:00:00,32.85,32.88,32.84,32.85,55800.0,28.4675,28.4935,28.4588,28.4675,55800.0
2015-05-06 14:05:00,32.85,32.87,32.85,32.86,43400.0,28.4675,28.4848,28.4675,28.4761,43400.0
2015-05-06 14:10:00,32.86,32.86,32.83,32.84,38000.0,28.4761,28.4761,28.4502,28.4588,38000.0
2015-05-06 14:15:00,32.84,32.88,32.83,32.87,25600.0,28.4588,28.4935,28.4502,28.4848,25600.0
2015-05-06 14:20:00,32.87,32.87,32.85,32.85,59800.0,28.4848,28.4848,28.4675,28.4675,59800.0
2015-05-06 14:25:00,32.85,32.85,32.81,32.83,50200.0,28.4675,28.4675,28.4328,28.4502,50200.0
2015-05-06 14:30:00,32.83,32.84,32.81,32.82,82400.0,28.4502,28.4588,28.4328,28.4415,82400.0
2015-05-06 14:35:00,32.82,32.83,32.8,32.81,128200.0,28.4415,28.4502,28.4242,28.4328,128200.0
2015-05-06 14:40:00,32.82,32.83,32.8,32.83,110400.0,28.4415,28.4502,28.4242,28.4502,110400.0
2015-05-06 14:45:00,32.83,32.87,32.83,32.87,79800.0,28.4502,28.4848,28.4502,28.4848,79800.0
2015-05-06 14:50:00,32.87,32.88,32.85,32.87,50200.0,28.4848,28.4935,28.4675,28.4848,50200.0
2015-05-06 14:55:00,32.87,32.88,32.85,32.87,79600.0,28.4848,28.4935,28.4675,28.4848,79600.0
2015-05-06 15:00:00,32.85,32.9,32.85,32.87,49200.0,28.4675,28.5108,28.4675,28.4848,49200.0
2015-05-06 15:05:00,32.87,32.88,32.85,32.87,45200.0,28.4848,28.4935,28.4675,28.4848,45200.0
2015-05-06 15:10:00,32.87,32.87,32.83,32.84,53800.0,28.4848,28.4848,28.4502,28.4588,53800.0
2015-05-06 15:15:00,32.84,32.85,32.83,32.85,125600.0,28.4588,28.4675,28.4502,28.4675,125600.0
2015-05-06 15:20:00,32.85,32.91,32.85,32.89,94400.0,28.4675,28.5195,28.4675,28.5021,94400.0
2015-05-06 15:25:00,32.89,32.91,32.88,32.91,42000.0,28.5021,28.5195,28.4935,28.5195,42000.0
2015-05-06 15:30:00,32.9,32.91,32.87,32.88,92000.0,28.5108,28.5195,28.4848,28.4935,92000.0
2015-05-06 15:35:00,32.88,32.93,32.87,32.93,91800.0,28.4935,28.5368,28.4848,28.5368,91800.0
2015-05-06 15:40:00,32.92,32.93,32.86,32.86,79600.0,28.5281,28.5368,28.4761,28.4761,79600.0
2015-05-06 15:45:00,32.86,32.89,32.85,32.86,134200.0,28.4761,28.5021,28.4675,28.4761,134200.0
2015-05-06 15:50:00,32.86,32.88,32.85,32.88,234200.0,28.4761,28.4935,28.4675,28.4935,234200.0
2015-05-06 15:55:00,32.88,32.93,32.88,32.93,195800.0,28.4935,28.5368,28.4935,28.5368,195800.0
2015-05-07 09:30:00,32.98,33.12,32.89,33.01,158000.0,28.5801,28.7015,28.5021,28.6061,158000.0
2015-05-07 09:35:00,32.99,33.07,32.93,33.04,52400.0,28.5888,28.6581,28.5368,28.6321,52400.0
2015-05-07 09:40:00,33.06,33.11,33.02,33.05,84800.0,28.6495,28.6928,28.6148,28.6408,84800.0
2015-05-07 09:45:00,33.05,33.05,32.97,33.03,49000.0,28.6408,28.6408,28.5715,28.6235,49000.0
2015-05-07 09:50:00,33.02,33.02,32.87,32.88,47000.0,28.6148,28.6148,28.4848,28.4935,47000.0
2015-05-07 09:55:00,32.9,32.91,32.85,32.88,42600.0,28.5108,28.5195,28.4675,28.4935,42600.0
2015-05-07 10:00:00,32.87,32.9,32.82,32.9,59800.0,28.4848,28.5108,28.4415,28.5108,59800.0
2015-05-07 10:05:00,32.89,32.96,32.87,32.92,55200.0,28.5021,28.5628,28.4848,28.5281,55200.0
2015-05-07 10:10:00,32.91,32.95,32.89,32.93,45800.0,28.5195,28.5541,28.5021,28.5368,45800.0
2015-05-07 10:15:00,32.94,32.95,32.88,32.92,44600.0,28.5455,28.5541,28.4935,28.5281,44600.0
2015-05-07 10:20:00,32.92,32.93,32.88,32.88,28600.0,28.5281,28.5368,28.4935,28.4935,28600.0
2015-05-07 10:25:00,32.9,32.92,32.85,32.87,50000.0,28.5108,28.5281,28.4675,28.4848,50000.0
2015-05-07 10:30:00,32.85,32.87,32.83,32.85,64400.0,28.4675,28.4848,28.4502,28.4675,64400.0
2015-05-07 10:35:00,32.85,32.91,32.84,32.89,64000.0,28.4675,28.5195,28.4588,28.5021,64000.0
2015-05-07 10:40:00,32.9,32.96,32.9,32.96,65800.0,28.5108,28.5628,28.5108,28.5628,65800.0
2015-05-07 10:45:00,32.96,32.97,32.91,32.91,20200.0,28.5628,28.5715,28.5195,28.5195,20200.0
2015-05-07 10:50:00,32.92,32.96,32.92,32.93,26600.0,28.5281,28.5628,28.5281,28.5368,26600.0
2015-05-07 10:55:00,32.94,32.94,32.92,32.92,25200.0,28.5455,28.5455,28.5281,28.5281,25200.0
2015-05-07 11:00:00,32.92,32.94,32.92,32.92,35000.0,28.5281,28.5455,28.5281,28.5281,35000.0
2015-05-07 11:05:00,32.92,32.93,32.88,32.92,32200.0,28.5281,28.5368,28.4935,28.5281,32200.0
2015-05-07 11:10:00,32.92,32.94,32.92,32.94,25600.0,28.5281,28.5455,28.5281,28.5455,25600.0
2015-05-07 11:15:00,32.94,32.96,32.93,32.93,37400.0,28.5455,28.5628,28.5368,28.5368,37400.0
2015-05-07 11:20:00,32.94,32.99,32.93,32.97,35400.0,28.5455,28.5888,28.5368,28.5715,35400.0
2015-05-07 11:25:00,32.97,33.02,32.96,33.01,57800.0,28.5715,28.6148,28.5628,28.6061,57800.0
2015-05-07 11:30:00,33.02,33.06,33.01,33.04,41400.0,28.6148,28.6495,28.6061,28.6321,41400.0
2015-05-07 11:35:00,33.04,33.05,33.01,33.01,29000.0,28.6321,28.6408,28.6061,28.6061,29000.0
2015-05-07 11:40:00,33.02,33.05,33.02,33.04,15000.0,28.6148,28.6408,28.6148,28.6321,15000.0
2015-05-07 11:45:00,33.04,33.05,33.02,33.03,30600.0,28.6321,28.6408,28.6148,28.6235,30600.0
2015-05-07 11:50:00,33.02,33.02,32.99,32.99,15400.0,28.6148,28.6148,28.5888,28.5888,15400.0
2015-05-07 11:55:00,32.99,33.0,32.98,32.99,23200.0,28.5888,28.5975,28.5801,28.5888,23200.0
2015-05-07 12:00:00,32.99,33.0,32.98,32.99,33200.0,28.5888,28.5975,28.5801,28.5888,33200.0
2015-05-07 12:05:00,33.0,33.01,32.98,32.99,46200.0,28.5975,28.6061,28.5801,28.5888,46200.0
2015-05-07 12:10:00,32.99,33.02,32.99,33.02,16400.0,28.5888,28.6148,28.5888,28.6148,16400.0
2015-05-07 12:15:00,33.02,33.08,33.02,33.07,25200.0,28.6148,28.6668,28.6148,28.6581,25200.0
2015-05-07 12:20:00,33.07,33.08,33.06,33.07,31600.0,28.6581,28.6668,28.6495,28.6581,31600.0
2015-05-07 12:25:00,33.07,33.07,33.02,33.05,34000.0,28.6581,28.6581,28.6148,28.6408,34000.0
2015-05-07 12:30:00,33.05,33.06,33.05,33.05,22600.0,28.6408,28.6495,28.6408,28.6408,22600.0
2015-05-07 12:35:00,33.05,33.08,33.05,33.08,41000.0,28.6408,28.6668,28.6408,28.6668,41000.0
2015-05-07 12:40:00,33.08,33.09,33.05,33.06,35200.0,28.6668,28.6755,28.6408,28.6495,35200.0
2015-05-07 12:45:00,33.06,33.07,33.05,33.05,24000.0,28.6495,28.6581,28.6408,28.6408,24000.0
2015-05-07 12:50:00,33.05,33.08,33.05,33.06,36400.0,28.6408,28.6668,28.6408,28.6495,36400.0
2015-05-07 12:55:00,33.07,33.07,33.06,33.06,19800.0,28.6581,28.6581,28.6495,28.6495,19800.0
2015-05-07 13:00:00,33.06,33.07,33.03,33.03,31800.0,28.6495,28.6581,28.6235,28.6235,31800.0
2015-05-07 13:05:00,33.04,33.05,33.04,33.04,30000.0,28.6321,28.6408,28.6321,28.6321,30000.0
2015-05-07 13:10:00,33.04,33.07,33.04,33.06,78000.0,28.6321,28.6581,28.6321,28.6495,78000.0
2015-05-07 13:15:00,33.06,33.07,33.05,33.07,54000.0,28.6495,28.6581,28.6408,28.6581,54000.0
2015-05-07 13:20:00,33.07,33.08,33.02,33.02,48200.0,28.6581,28.6668,28.6148,28.6148,48200.0
2015-05-07 13:25:00,33.02,33.04,33.02,33.02,28800.0,28.6148,28.6321,28.6148,28.6148,28800.0
2015-05-07 13:30:00,33.03,33.07,33.02,33.07,29200.0,28.6235,28.6581,28.6148,28.6581,29200.0
2015-05-07 13:35:00,33.07,33.1,33.07,33.1,37000.0,28.6581,28.6841,28.6581,28.6841,37000.0
2015-05-07 13:40:00,33.1,33.12,33.09,33.1,54400.0,28.6841,28.7015,28.6755,28.6841,54400.0
2015-05-07 13:45:00,33.1,33.1,33.09,33.1,51800.0,28.6841,28.6841,28.6755,28.6841,51800.0
2015-05-07 13:50:00,33.1,33.1,33.09,33.1,30400.0,28.6841,28.6841,28.6755,28.6841,30400.0
2015-05-07 13:55:00,33.1,33.11,33.09,33.09,38800.0,28.6841,28.6928,28.6755,28.6755,38800.0
2015-05-07 14:00:00,33.1,33.1,33.09,33.1,31600.0,28.6841,28.6841,28.6755,28.6841,31600.0
2015-05-07 14:05:00,33.1,33.1,33.09,33.1,24600.0,28.6841,28.6841,28.6755,28.6841,24600.0
2015-05-07 14:10:00,33.1,33.11,33.1,33.1,50800.0,28.6841,28.6928,28.6841,28.6841,50800.0
2015-05-07 14:15:00,33.1,33.11,33.1,33.1,23200.0,28.6841,28.6928,28.6841,28.6841,23200.0
2015-05-07 14:20:00,33.1,33.11,33.1,33.1,42400.0,28.6841,28.6928,28.6841,28.6841,42400.0
2015-05-07 14:25:00,33.1,33.12,33.1,33.1,48200.0,28.6841,28.7015,28.6841,28.6841,48200.0
2015-05-07 14:30:00,33.1,33.13,33.1,33.12,65000.0,28.6841,28.7101,28.6841,28.7015,65000.0
2015-05-07 14:35:00,33.12,33.13,33.11,33.12,47800.0,28.7015,28.7101,28.6928,28.7015,47800.0
2015-05-07 14:40:00,33.12,33.13,33.11,33.13,43800.0,28.7015,28.7101,28.6928,28.7101,43800.0
2015-05-07 14:45:00,33.13,33.14,33.12,33.13,35800.0,28.7101,28.7188,28.7015,28.7101,35800.0
2015-05-07 14:50:00,33.12,33.13,33.1,33.13,59800.0,28.7015,28.7101,28.6841,28.7101,59800.0
2015-05-07 14:55:00,33.13,33.13,33.11,33.13,41200.0,28.7101,28.7101,28.6928,28.7101,41200.0
2015-05-07 15:00:00,33.13,33.15,33.13,33.14,39600.0,28.7101,28.7275,28.7101,28.7188,39600.0
2015-05-07 15:05:00,33.14,33.15,33.13,33.13,36000.0,28.7188,28.7275,28.7101,28.7101,36000.0
2015-05-07 15:10:00,33.13,33.15,33.13,33.13,54200.0,28.7101,28.7275,28.7101,28.7101,54200.0
2015-05-07 15:15:00,33.13,33.13,33.08,33.1,68000.0,28.7101,28.7101,28.6668,28.6841,68000.0
2015-05-07 15:20:00,33.09,33.12,33.08,33.1,224800.0,28.6755,28.7015,28.6668,28.6841,224800.0
2015-05-07 15:25:00,33.1,33.11,33.1,33.1,104000.0,28.6841,28.6928,28.6841,28.6841,104000.0
2015-05-07 15:30:00,33.1,33.14,33.1,33.14,73200.0,28.6841,28.7188,28.6841,28.7188,73200.0
2015-05-07 15:35:00,33.14,33.14,33.12,33.12,60200.0,28.7188,28.7188,28.7015,28.7015,60200.0
2015-05-07 15:40:00,33.13,33.14,33.08,33.1,135400.0,28.7101,28.7188,28.6668,28.6841,135400.0
2015-05-07 15:45:00,33.1,33.12,33.09,33.11,160800.0,28.6841,28.7015,28.6755,28.6928,160800.0
2015-05-07 15:50:00,33.11,33.14,33.1,33.13,209400.0,28.6928,28.7188,28.6841,28.7101,209400.0
2015-05-07 15:55:00,33.13,33.14,33.1,33.1,248400.0,28.7101,28.7188,28.6841,28.6841,248400.0
2015-05-08 09:30:00,33.3,33.43,33.28,33.43,92000.0,28.8574,28.9701,28.8401,28.9701,92000.0
2015-05-08 09:35:00,33.43,33.53,33.43,33.47,56200.0,28.9701,29.0568,28.9701,29.0048,56200.0
2015-05-08 09:40:00,33.47,33.62,33.46,33.59,67200.0,29.0048,29.1348,28.9961,29.1088,67200.0
2015-05-08 09:45:00,33.6,33.66,33.56,33.6,90000.0,29.1174,29.1694,29.0828,29.1174,90000.0
2015-05-08 09:50:00,33.6,33.7,33.6,33.67,83600.0,29.1174,29.2041,29.1174,29.1781,83600.0
2015-05-08 09:55:00,33.67,33.71,33.66,33.69,71200.0,29.1781,29.2127,29.1694,29.1954,71200.0
2015-05-08 10:00:00,33.69,33.77,33.69,33.75,92400.0,29.1954,29.2647,29.1954,29.2474,92400.0
2015-05-08 10:05:00,33.75,33.77,33.73,33.75,68400.0,29.2474,29.2647,29.2301,29.2474,68400.0
2015-05-08 10:10:00,33.75,33.76,33.72,33.74,86800.0,29.2474,29.2561,29.2214,29.2387,86800.0
2015-05-08 10:15:00,33.74,33.74,33.7,33.72,46200.0,29.2387,29.2387,29.2041,29.2214,46200.0
2015-05-08 10:20:00,33.72,33.73,33.69,33.69,47200.0,29.2214,29.2301,29.1954,29.1954,47200.0
2015-05-08 10:25:00,33.69,33.72,33.67,33.72,36800.0,29.1954,29.2214,29.1781,29.2214,36800.0
2015-05-08 10:30:00,33.72,33.72,33.67,33.67,42000.0,29.2214,29.2214,29.1781,29.1781,42000.0
2015-05-08 10:35:00,33.67,33.69,33.64,33.65,141000.0,29.1781,29.1954,29.1521,29.1608,141000.0
2015-05-08 10:40:00,33.64,33.66,33.63,33.65,41000.0,29.1521,29.1694,29.1434,29.1608,41000.0
2015-05-08 10:45:00,33.65,33.69,33.63,33.68,45400.0,29.1608,29.1954,29.1434,29.1868,45400.0
2015-05-08 10:50:00,33.68,33.69,33.67,33.69,38600.0,29.1868,29.1954,29.1781,29.1954,38600.0
2015-05-08 10:55:00,33.69,33.72,33.68,33.7,25800.0,29.1954,29.2214,29.1868,29.2041,25800.0
2015-05-08 11:00:00,33.71,33.73,33.7,33.72,41200.0,29.2127,29.2301,29.2041,29.2214,41200.0
2015-05-08 11:05:00,33.72,33.72,33.68,33.68,38800.0,29.2214,29.2214,29.1868,29.1868,38800.0
2015-05-08 11:10:00,33.69,33.7,33.67,33.68,41600.0,29.1954,29.2041,29.1781,29.1868,41600.0
2015-05-08 11:15:00,33.67,33.68,33.63,33.63,35600.0,29.1781,29.1868,29.1434,29.1434,35600.0
2015-05-08 11:20:00,33.63,33.65,33.62,33.63,53600.0,29.1434,29.1608,29.1348,29.1434,53600.0
2015-05-08 11:25:00,33.63,33.65,33.62,33.64,61000.0,29.1434,29.1608,29.1348,29.1521,61000.0
2015-05-08 11:30:00,33.65,33.65,33.63,33.63,38400.0,29.1608,29.1608,29.1434,29.1434,38400.0
2015-05-08 11:35:00,33.63,33.66,33.63,33.66,54400.0,29.1434,29.1694,29.1434,29.1694,54400.0
2015-05-08 11:40:00,33.65,33.66,33.64,33.65,35200.0,29.1608,29.1694,29.1521,29.1608,35200.0
2015-05-08 11:45:00,33.65,33.66,33.63,33.65,52400.0,29.1608,29.1694,29.1434,29.1608,52400.0
2015-05-08 11:50:00,33.65,33.67,33.63,33.63,57800.0,29.1608,29.1781,29.1434,29.1434,57800.0
2015-05-08 11:55:00,33.64,33.65,33.63,33.65,39000.0,29.1521,29.1608,29.1434,29.1608,39000.0
2015-05-08 12:00:00,33.65,33.65,33.63,33.63,49000.0,29.1608,29.1608,29.1434,29.1434,49000.0
2015-05-08 12:05:00,33.63,33.66,33.63,33.65,39800.0,29.1434,29.1694,29.1434,29.1608,39800.0
2015-05-08 12:10:00,33.65,33.65,33.63,33.63,32200.0,29.1608,29.1608,29.1434,29.1434,32200.0
2015-05-08 12:15:00,33.63,33.63,33.62,33.63,35000.0,29.1434,29.1434,29.1348,29.1434,35000.0
2015-05-08 12:20:00,33.63,33.63,33.6,33.6,36800.0,29.1434,29.1434,29.1174,29.1174,36800.0
2015-05-08 12:25:00,33.6,33.61,33.59,33.6,53400.0,29.1174,29.1261,29.1088,29.1174,53400.0
2015-05-08 12:30:00,33.6,33.63,33.6,33.62,37600.0,29.1174,29.1434,29.1174,29.1348,37600.0
2015-05-08 12:35:00,33.62,33.62,33.6,33.6,28000.0,29.1348,29.1348,29.1174,29.1174,28000.0
2015-05-08 12:40:00,33.6,33.6,33.59,33.59,63600.0,29.1174,29.1174,29.1088,29.1088,63600.0
2015-05-08 12:45:00,33.6,33.62,33.59,33.62,42600.0,29.1174,29.1348,29.1088,29.1348,42600.0
2015-05-08 12:50:00,33.63,33.64,33.62,33.64,28200.0,29.1434,29.1521,29.1348,29.1521,28200.0
2015-05-08 12:55:00,33.64,33.64,33.61,33.63,35400.0,29.1521,29.1521,29.1261,29.1434,35400.0
2015-05-08 13:00:00,33.63,33.63,33.61,33.63,71000.0,29.1434,29.1434,29.1261,29.1434,71000.0
2015-05-08 13:05:00,33.63,33.64,33.62,33.63,50200.0,29.1434,29.1521,29.1348,29.1434,50200.0
2015-05-08 13:10:00,33.63,33.65,33.62,33.63,31200.0,29.1434,29.1608,29.1348,29.1434,31200.0
2015-05-08 13:15:00,33.63,33.63,33.6,33.63,32400.0,29.1434,29.1434,29.1174,29.1434,32400.0
2015-05-08 13:20:00,33.63,33.65,33.61,33.62,53400.0,29.1434,29.1608,29.1261,29.1348,53400.0
2015-05-08 13:25:00,33.62,33.64,33.61,33.62,60000.0,29.1348,29.1521,29.1261,29.1348,60000.0
2015-05-08 13:30:00,33.62,33.64,33.62,33.62,67000.0,29.1348,29.1521,29.1348,29.1348,67000.0
2015-05-08 13:35:00,33.62,33.63,33.6,33.61,90800.0,29.1348,29.1434,29.1174,29.1261,90800.0
2015-05-08 13:40:00,33.61,33.63,33.61,33.62,113200.0,29.1261,29.1434,29.1261,29.1348,113200.0
2015-05-08 13:45:00,33.62,33.63,33.62,33.63,105600.0,29.1348,29.1434,29.1348,29.1434,105600.0
2015-05-08 13:50:00,33.63,33.63,33.6,33.61,41400.0,29.1434,29.1434,29.1174,29.1261,41400.0
2015-05-08 13:55:00,33.6,33.6,33.59,33.59,25800.0,29.1174,29.1174,29.1088,29.1088,25800.0
2015-05-08 14:00:00,33.59,33.61,33.58,33.61,105400.0,29.1088,29.1261,29.1001,29.1261,105400.0
2015-05-08 14:05:00,33.62,33.62,33.59,33.59,69200.0,29.1348,29.1348,29.1088,29.1088,69200.0
2015-05-08 14:10:00,33.59,33.61,33.59,33.6,31400.0,29.1088,29.1261,29.1088,29.1174,31400.0
2015-05-08 14:15:00,33.6,33.63,33.6,33.62,42800.0,29.1174,29.1434,29.1174,29.1348,42800.0
2015-05-08 14:20:00,33.62,33.63,33.62,33.62,25000.0,29.1348,29.1434,29.1348,29.1348,25000.0
2015-05-08 14:25:00,33.62,33.62,33.59,33.59,48200.0,29.1348,29.1348,29.1088,29.1088,48200.0
2015-05-08 14:30:00,33.59,33.6,33.59,33.6,40000.0,29.1088,29.1174,29.1088,29.1174,40000.0
2015-05-08 14:35:00,33.6,33.6,33.58,33.59,35600.0,29.1174,29.1174,29.1001,29.1088,35600.0
2015-05-08 14:40:00,33.6,33.62,33.59,33.59,39200.0,29.1174,29.1348,29.1088,29.1088,39200.0
2015-05-08 14:45:00,33.59,33.6,33.59,33.6,37600.0,29.1088,29.1174,29.1088,29.1174,37600.0
2015-05-08 14:50:00,33.6,33.6,33.59,33.6,35600.0,29.1174,29.1174,29.1088,29.1174,35600.0
2015-05-08 14:55:00,33.6,33.63,33.6,33.62,104000.0,29.1174,29.1434,29.1174,29.1348,104000.0
2015-05-08 15:00:00,33.62,33.63,33.62,33.63,60800.0,29.1348,29.1434,29.1348,29.1434,60800.0
2015-05-08 15:05:00,33.63,33.63,33.63,33.63,55400.0,29.1434,29.1434,29.1434,29.1434,55400.0
2015-05-08 15:10:00,33.63,33.65,33.63,33.64,66800.0,29.1434,29.1608,29.1434,29.1521,66800.0
2015-05-08 15:15:00,33.65,33.65,33.62,33.62,52800.0,29.1608,29.1608,29.1348,29.1348,52800.0
2015-05-08 15:20:00,33.62,33.63,33.6,33.6,93200.0,29.1348,29.1434,29.1174,29.1174,93200.0
2015-05-08 15:25:00,33.6,33.63,33.6,33.62,218400.0,29.1174,29.1434,29.1174,29.1348,218400.0
2015-05-08 15:30:00,33.62,33.63,33.61,33.62,55600.0,29.1348,29.1434,29.1261,29.1348,55600.0
2015-05-08 15:35:00,33.63,33.63,33.61,33.63,111000.0,29.1434,29.1434,29.1261,29.1434,111000.0
2015-05-08 15:40:00,33.63,33.65,33.62,33.65,90600.0,29.1434,29.1608,29.1348,29.1608,90600.0
2015-05-08 15:45:00,33.65,33.68,33.65,33.66,208000.0,29.1608,29.1868,29.1608,29.1694,208000.0
2015-05-08 15:50:00,33.66,33.67,33.65,33.65,180000.0,29.1694,29.1781,29.1608,29.1608,180000.0
2015-05-08 15:55:00,33.65,33.67,33.65,33.66,366800.0,29.1608,29.1781,29.1608,29.1694,366800.0
2015-05-11 09:30:00,33.68,33.69,33.59,33.69,109600.0,29.1868,29.1954,29.1088,29.1954,109600.0
2015-05-11 09:35:00,33.69,33.76,33.66,33.68,54200.0,29.1954,29.2561,29.1694,29.1868,54200.0
2015-05-11 09:40:00,33.67,33.74,33.67,33.68,75400.0,29.1781,29.2387,29.1781,29.1868,75400.0
2015-05-11 09:45:00,33.69,33.74,33.69,33.73,55400.0,29.1954,29.2387,29.1954,29.2301,55400.0
2015-05-11 09:50:00,33.73,33.73,33.65,33.66,82800.0,29.2301,29.2301,29.1608,29.1694,82800.0
2015-05-11 09:55:00,33.67,33.68,33.62,33.67,57400.0,29.1781,29.1868,29.1348,29.1781,57400.0
2015-05-11 10:00:00,33.68,33.72,33.66,33.72,56000.0,29.1868,29.2214,29.1694,29.2214,56000.0
2015-05-11 10:05:00,33.72,33.74,33.7,33.71,47200.0,29.2214,29.2387,29.2041,29.2127,47200.0
2015-05-11 10:10:00,33.71,33.72,33.67,33.67,52600.0,29.2127,29.2214,29.1781,29.1781,52600.0
2015-05-11 10:15:00,33.67,33.71,33.67,33.68,45200.0,29.1781,29.2127,29.1781,29.1868,45200.0
2015-05-11 10:20:00,33.67,33.7,33.67,33.69,71800.0,29.1781,29.2041,29.1781,29.1954,71800.0
2015-05-11 10:25:00,33.69,33.7,33.67,33.67,44600.0,29.1954,29.2041,29.1781,29.1781,44600.0
2015-05-11 10:30:00,33.67,33.67,33.62,33.62,56800.0,29.1781,29.1781,29.1348,29.1348,56800.0
2015-05-11 10:35:00,33.62,33.63,33.6,33.62,37600.0,29.1348,29.1434,29.1174,29.1348,37600.0
2015-05-11 10:40:00,33.62,33.65,33.61,33.64,59800.0,29.1348,29.1608,29.1261,29.1521,59800.0
2015-05-11 10:45:00,33.64,33.66,33.63,33.65,41200.0,29.1521,29.1694,29.1434,29.1608,41200.0
2015-05-11 10:50:00,33.65,33.68,33.65,33.67,35000.0,29.1608,29.1868,29.1608,29.1781,35000.0
2015-05-11 10:55:00,33.68,33.71,33.67,33.71,42800.0,29.1868,29.2127,29.1781,29.2127,42800.0
2015-05-11 11:00:00,33.71,33.71,33.67,33.67,42200.0,29.2127,29.2127,29.1781,29.1781,42200.0
2015-05-11 11:05:00,33.67,33.68,33.66,33.67,32600.0,29.1781,29.1868,29.1694,29.1781,32600.0
2015-05-11 11:10:00,33.68,33.71,33.67,33.69,36600.0,29.1868,29.2127,29.1781,29.1954,36600.0
2015-05-11 11:15:00,33.7,33.7,33.66,33.68,78400.0,29.2041,29.2041,29.1694,29.1868,78400.0
2015-05-11 11:20:00,33.68,33.68,33.66,33.67,23200.0,29.1868,29.1868,29.1694,29.1781,23200.0
2015-05-11 11:25:00,33.66,33.67,33.63,33.65,42800.0,29.1694,29.1781,29.1434,29.1608,42800.0
2015-05-11 11:30:00,33.66,33.66,33.63,33.63,44800.0,29.1694,29.1694,29.1434,29.1434,44800.0
2015-05-11 11:35:00,33.63,33.64,33.63,33.63,42200.0,29.1434,29.1521,29.1434,29.1434,42200.0
2015-05-11 11:40:00,33.64,33.65,33.63,33.63,51200.0,29.1521,29.1608,29.1434,29.1434,51200.0
2015-05-11 11:45:00,33.63,33.65,33.63,33.63,31800.0,29.1434,29.1608,29.1434,29.1434,31800.0
2015-05-11 11:50:00,33.63,33.67,33.63,33.64,79600.0,29.1434,29.1781,29.1434,29.1521,79600.0
2015-05-11 11:55:00,33.63,33.65,33.63,33.65,28000.0,29.1434,29.1608,29.1434,29.1608,28000.0
2015-05-11 12:00:00,33.64,33.65,33.62,33.63,79400.0,29.1521,29.1608,29.1348,29.1434,79400.0
2015-05-11 12:05:00,33.63,33.64,33.62,33.62,154600.0,29.1434,29.1521,29.1348,29.1348,154600.0
2015-05-11 12:10:00,33.63,33.63,33.61,33.62,42400.0,29.1434,29.1434,29.1261,29.1348,42400.0
2015-05-11 12:15:00,33.61,33.61,33.57,33.58,32200.0,29.1261,29.1261,29.0914,29.1001,32200.0
2015-05-11 12:20:00,33.59,33.59,33.55,33.56,18600.0,29.1088,29.1088,29.0741,29.0828,18600.0
2015-05-11 12:25:00,33.56,33.57,33.55,33.56,20800.0,29.0828,29.0914,29.0741,29.0828,20800.0
2015-05-11 12:30:00,33.56,33.57,33.56,33.56,50400.0,29.0828,29.0914,29.0828,29.0828,50400.0
2015-05-11 12:35:00,33.56,33.57,33.53,33.54,31200.0,29.0828,29.0914,29.0568,29.0654,31200.0
2015-05-11 12:40:00,33.54,33.56,33.51,33.51,29800.0,29.0654,29.0828,29.0394,29.0394,29800.0
2015-05-11 12:45:00,33.51,33.52,33.49,33.5,34400.0,29.0394,29.0481,29.0221,29.0308,34400.0
2015-05-11 12:50:00,33.5,33.52,33.49,33.49,17200.0,29.0308,29.0481,29.0221,29.0221,17200.0
2015-05-11 12:55:00,33.49,33.49,33.46,33.46,21400.0,29.0221,29.0221,28.9961,28.9961,21400.0
2015-05-11 13:00:00,33.46,33.48,33.46,33.47,17800.0,28.9961,29.0134,28.9961,29.0048,17800.0
2015-05-11 13:05:00,33.47,33.47,33.45,33.46,18600.0,29.0048,29.0048,28.9874,28.9961,18600.0
2015-05-11 13:10:00,33.46,33.5,33.46,33.49,34800.0,28.9961,29.0308,28.9961,29.0221,34800.0
2015-05-11 13:15:00,33.49,33.51,33.49,33.51,17400.0,29.0221,29.0394,29.0221,29.0394,17400.0
2015-05-11 13:20:00,33.5,33.51,33.49,33.49,27800.0,29.0308,29.0394,29.0221,29.0221,27800.0
2015-05-11 13:25:00,33.49,33.49,33.48,33.49,17400.0,29.0221,29.0221,29.0134,29.0221,17400.0
2015-05-11 13:30:00,33.49,33.49,33.48,33.49,49600.0,29.0221,29.0221,29.0134,29.0221,49600.0
2015-05-11 13:35:00,33.49,33.49,33.46,33.48,35200.0,29.0221,29.0221,28.9961,29.0134,35200.0
2015-05-11 13:40:00,33.48,33.48,33.46,33.47,33000.0,29.0134,29.0134,28.9961,29.0048,33000.0
2015-05-11 13:45:00,33.48,33.48,33.46,33.47,27000.0,29.0134,29.0134,28.9961,29.0048,27000.0
2015-05-11 13:50:00,33.47,33.48,33.46,33.47,43400.0,29.0048,29.0134,28.9961,29.0048,43400.0
2015-05-11 13:55:00,33.47,33.48,33.47,33.47,22200.0,29.0048,29.0134,29.0048,29.0048,22200.0
2015-05-11 14:00:00,33.47,33.48,33.47,33.48,31200.0,29.0048,29.0134,29.0048,29.0134,31200.0
2015-05-11 14:05:00,33.48,33.49,33.45,33.45,158000.0,29.0134,29.0221,28.9874,28.9874,158000.0
2015-05-11 14:10:00,33.45,33.46,33.44,33.45,18600.0,28.9874,28.9961,28.9788,28.9874,18600.0
2015-05-11 14:15:00,33.44,33.44,33.42,33.43,18600.0,28.9788,28.9788,28.9614,28.9701,18600.0
2015-05-11 14:20:00,33.43,33.45,33.43,33.44,31400.0,28.9701,28.9874,28.9701,28.9788,31400.0
2015-05-11 14:25:00,33.44,33.46,33.43,33.46,20200.0,28.9788,28.9961,28.9701,28.9961,20200.0
2015-05-11 14:30:00,33.45,33.46,33.43,33.45,28800.0,28.9874,28.9961,28.9701,28.9874,28800.0
2015-05-11 14:35:00,33.45,33.45,33.43,33.44,31200.0,28.9874,28.9874,28.9701,28.9788,31200.0
2015-05-11 14:40:00,33.44,33.47,33.44,33.47,36600.0,28.9788,29.0048,28.9788,29.0048,36600.0
2015-05-11 14:45:00,33.47,33.47,33.45,33.46,32800.0,29.0048,29.0048,28.9874,28.9961,32800.0
2015-05-11 14:50:00,33.46,33.46,33.43,33.43,35000.0,28.9961,28.9961,28.9701,28.9701,35000.0
2015-05-11 14:55:00,33.43,33.43,33.41,33.41,31200.0,28.9701,28.9701,28.9528,28.9528,31200.0
2015-05-11 15:00:00,33.41,33.41,33.35,33.37,61000.0,28.9528,28.9528,28.9008,28.9181,61000.0
2015-05-11 15:05:00,33.37,33.38,33.35,33.38,37600.0,28.9181,28.9268,28.9008,28.9268,37600.0
2015-05-11 15:10:00,33.38,33.41,33.38,33.41,56600.0,28.9268,28.9528,28.9268,28.9528,56600.0
2015-05-11 15:15:00,33.41,33.44,33.41,33.44,44000.0,28.9528,28.9788,28.9528,28.9788,44000.0
2015-05-11 15:20:00,33.44,33.45,33.43,33.44,33800.0,28.9788,28.9874,28.9701,28.9788,33800.0
2015-05-11 15:25:00,33.45,33.45,33.43,33.43,41200.0,28.9874,28.9874,28.9701,28.9701,41200.0
2015-05-11 15:30:00,33.43,33.44,33.41,33.41,57600.0,28.9701,28.9788,28.9528,28.9528,57600.0
2015-05-11 15:35:00,33.41,33.42,33.39,33.41,61000.0,28.9528,28.9614,28.9354,28.9528,61000.0
2015-05-11 15:40:00,33.41,33.41,33.38,33.39,52400.0,28.9528,28.9528,28.9268,28.9354,52400.0
2015-05-11 15:45:00,33.4,33.41,33.38,33.41,203600.0,28.9441,28.9528,28.9268,28.9528,203600.0
2015-05-11 15:50:00,33.41,33.42,33.4,33.42,198200.0,28.9528,28.9614,28.9441,28.9614,198200.0
2015-05-11 15:55:00,33.42,33.44,33.41,33.42,418200.0,28.9614,28.9788,28.9528,28.9614,418200.0
2015-05-12 09:30:00,33.24,33.32,33.09,33.15,126200.0,28.8966,28.9661,28.7662,28.8183,126200.0
2015-05-12 09:35:00,33.15,33.16,32.99,33.06,65000.0,28.8183,28.827,28.6792,28.7401,65000.0
2015-05-12 09:40:00,33.04,33.07,32.92,32.93,87200.0,28.7227,28.7488,28.6184,28.6271,87200.0
2015-05-12 09:45:00,32.92,33.08,32.92,33.07,73200.0,28.6184,28.7575,28.6184,28.7488,73200.0
2015-05-12 09:50:00,33.07,33.21,33.07,33.13,59800.0,28.7488,28.8705,28.7488,28.8009,59800.0
2015-05-12 09:55:00,33.12,33.14,33.09,33.1,45800.0,28.7922,28.8096,28.7662,28.7749,45800.0
2015-05-12 10:00:00,33.1,33.13,33.07,33.09,44800.0,28.7749,28.8009,28.7488,28.7662,44800.0
2015-05-12 10:05:00,33.09,33.16,33.08,33.14,63400.0,28.7662,28.827,28.7575,28.8096,63400.0
2015-05-12 10:10:00,33.13,33.13,33.08,33.1,58200.0,28.8009,28.8009,28.7575,28.7749,58200.0
2015-05-12 10:15:00,33.1,33.15,33.06,33.06,51600.0,28.7749,28.8183,28.7401,28.7401,51600.0
2015-05-12 10:20:00,33.06,33.1,33.05,33.08,47400.0,28.7401,28.7749,28.7314,28.7575,47400.0
2015-05-12 10:25:00,33.08,33.1,33.05,33.05,45000.0,28.7575,28.7749,28.7314,28.7314,45000.0
2015-05-12 10:30:00,33.06,33.13,33.06,33.12,46200.0,28.7401,28.8009,28.7401,28.7922,46200.0
2015-05-12 10:35:00,33.12,33.18,33.1,33.17,55800.0,28.7922,28.8444,28.7749,28.8357,55800.0
2015-05-12 10:40:00,33.18,33.21,33.18,33.19,47200.0,28.8444,28.8705,28.8444,28.8531,47200.0
2015-05-12 10:45:00,33.2,33.25,33.2,33.21,72400.0,28.8618,28.9053,28.8618,28.8705,72400.0
2015-05-12 10:50:00,33.21,33.21,33.17,33.17,37400.0,28.8705,28.8705,28.8357,28.8357,37400.0
2015-05-12 10:55:00,33.17,33.18,33.13,33.13,58600.0,28.8357,28.8444,28.8009,28.8009,58600.0
2015-05-12 11:00:00,33.13,33.19,33.13,33.19,56000.0,28.8009,28.8531,28.8009,28.8531,56000.0
2015-05-12 11:05:00,33.19,33.21,33.13,33.14,47800.0,28.8531,28.8705,28.8009,28.8096,47800.0
2015-05-12 11:10:00,33.14,33.15,33.1,33.11,40800.0,28.8096,28.8183,28.7749,28.7836,40800.0
2015-05-12 11:15:00,33.1,33.11,33.06,33.07,52400.0,28.7749,28.7836,28.7401,28.7488,52400.0
2015-05-12 11:20:00,33.07,33.08,33.05,33.07,55400.0,28.7488,28.7575,28.7314,28.7488,55400.0
2015-05-12 11:25:00,33.07,33.07,33.03,33.04,51600.0,28.7488,28.7488,28.714,28.7227,51600.0
2015-05-12 11:30:00,33.04,33.09,33.04,33.08,28200.0,28.7227,28.7662,28.7227,28.7575,28200.0
2015-05-12 11:35:00,33.08,33.09,33.07,33.09,19000.0,28.7575,28.7662,28.7488,28.7662,19000.0
2015-05-12 11:40:00,33.09,33.11,33.08,33.1,22000.0,28.7662,28.7836,28.7575,28.7749,22000.0
2015-05-12 11:45:00,33.1,33.13,33.1,33.13,12600.0,28.7749,28.8009,28.7749,28.8009,12600.0
2015-05-12 11:50:00,33.13,33.14,33.12,33.13,20600.0,28.8009,28.8096,28.7922,28.8009,20600.0
2015-05-12 11:55:00,33.14,33.15,33.13,33.13,23200.0,28.8096,28.8183,28.8009,28.8009,23200.0
2015-05-12 12:00:00,33.13,33.13,33.1,33.1,29600.0,28.8009,28.8009,28.7749,28.7749,29600.0
2015-05-12 12:05:00,33.1,33.11,33.08,33.08,19600.0,28.7749,28.7836,28.7575,28.7575,19600.0
2015-05-12 12:10:00,33.08,33.13,33.08,33.12,26000.0,28.7575,28.8009,28.7575,28.7922,26000.0
2015-05-12 12:15:00,33.12,33.14,33.12,33.14,14600.0,28.7922,28.8096,28.7922,28.8096,14600.0
2015-05-12 12:20:00,33.14,33.17,33.13,33.16,13600.0,28.8096,28.8357,28.8009,28.827,13600.0
2015-05-12 12:25:00,33.17,33.18,33.16,33.17,17800.0,28.8357,28.8444,28.827,28.8357,17800.0
2015-05-12 12:30:00,33.16,33.18,33.16,33.18,14200.0,28.827,28.8444,28.827,28.8444,14200.0
2015-05-12 12:35:00,33.18,33.2,33.17,33.2,23200.0,28.8444,28.8618,28.8357,28.8618,23200.0
2015-05-12 12:40:00,33.2,33.22,33.19,33.2,17200.0,28.8618,28.8792,28.8531,28.8618,17200.0
2015-05-12 12:45:00,33.2,33.23,33.2,33.23,22400.0,28.8618,28.8879,28.8618,28.8879,22400.0
2015-05-12 12:50:00,33.23,33.24,33.21,33.23,20400.0,28.8879,28.8966,28.8705,28.8879,20400.0
2015-05-12 12:55:00,33.23,33.23,33.21,33.22,31600.0,28.8879,28.8879,28.8705,28.8792,31600.0
2015-05-12 13:00:00,33.22,33.22,33.18,33.18,44400.0,28.8792,28.8792,28.8444,28.8444,44400.0
2015-05-12 13:05:00,33.18,33.21,33.18,33.21,19600.0,28.8444,28.8705,28.8444,28.8705,19600.0
2015-05-12 13:10:00,33.2,33.27,33.2,33.27,45800.0,28.8618,28.9226,28.8618,28.9226,45800.0
2015-05-12 13:15:00,33.27,33.28,33.24,33.24,21800.0,28.9226,28.9313,28.8966,28.8966,21800.0
2015-05-12 13:20:00,33.24,33.28,33.24,33.27,22400.0,28.8966,28.9313,28.8966,28.9226,22400.0
2015-05-12 13:25:00,33.27,33.28,33.24,33.24,26400.0,28.9226,28.9313,28.8966,28.8966,26400.0
2015-05-12 13:30:00,33.24,33.26,33.21,33.21,26000.0,28.8966,28.914,28.8705,28.8705,26000.0
2015-05-12 13:35:00,33.21,33.22,33.19,33.21,22600.0,28.8705,28.8792,28.8531,28.8705,22600.0
2015-05-12 13:40:00,33.2,33.21,33.18,33.19,30400.0,28.8618,28.8705,28.8444,28.8531,30400.0
2015-05-12 13:45:00,33.19,33.19,33.16,33.16,38400.0,28.8531,28.8531,28.827,28.827,38400.0
2015-05-12 13:50:00,33.16,33.17,33.13,33.14,54800.0,28.827,28.8357,28.8009,28.8096,54800.0
2015-05-12 13:55:00,33.14,33.19,33.14,33.19,35600.0,28.8096,28.8531,28.8096,28.8531,35600.0
2015-05-12 14:00:00,33.19,33.22,33.18,33.22,26600.0,28.8531,28.8792,28.8444,28.8792,26600.0
2015-05-12 14:05:00,33.22,33.24,33.22,33.24,18000.0,28.8792,28.8966,28.8792,28.8966,18000.0
2015-05-12 14:10:00,33.24,33.26,33.22,33.23,49400.0,28.8966,28.914,28.8792,28.8879,49400.0
2015-05-12 14:15:00,33.23,33.24,33.23,33.24,35000.0,28.8879,28.8966,28.8879,28.8966,35000.0
2015-05-12 14:20:00,33.24,33.27,33.24,33.24,35600.0,28.8966,28.9226,28.8966,28.8966,35600.0
2015-05-12 14:25:00,33.24,33.28,33.24,33.26,35000.0,28.8966,28.9313,28.8966,28.914,35000.0
2015-05-12 14:30:00,33.26,33.3,33.26,33.27,30200.0,28.914,28.9487,28.914,28.9226,30200.0
2015-05-12 14:35:00,33.28,33.31,33.27,33.29,54200.0,28.9313,28.9574,28.9226,28.94,54200.0
2015-05-12 14:40:00,33.3,33.31,33.25,33.25,48800.0,28.9487,28.9574,28.9053,28.9053,48800.0
2015-05-12 14:45:00,33.26,33.27,33.24,33.26,47400.0,28.914,28.9226,28.8966,28.914,47400.0
2015-05-12 14:50:00,33.26,33.27,33.25,33.25,42800.0,28.914,28.9226,28.9053,28.9053,42800.0
2015-05-12 14:55:00,33.25,33.26,33.23,33.23,66000.0,28.9053,28.914,28.8879,28.8879,66000.0
2015-05-12 15:00:00,33.23,33.24,33.22,33.22,40800.0,28.8879,28.8966,28.8792,28.8792,40800.0
2015-05-12 15:05:00,33.22,33.23,33.21,33.22,35200.0,28.8792,28.8879,28.8705,28.8792,35200.0
2015-05-12 15:10:00,33.22,33.27,33.22,33.26,74800.0,28.8792,28.9226,28.8792,28.914,74800.0
2015-05-12 15:15:00,33.26,33.26,33.23,33.25,67000.0,28.914,28.914,28.8879,28.9053,67000.0
2015-05-12 15:20:00,33.25,33.28,33.25,33.28,89000.0,28.9053,28.9313,28.9053,28.9313,89000.0
2015-05-12 15:25:00,33.29,33.29,33.26,33.27,101600.0,28.94,28.94,28.914,28.9226,101600.0
2015-05-12 15:30:00,33.27,33.31,33.27,33.29,103600.0,28.9226,28.9574,28.9226,28.94,103600.0
2015-05-12 15:35:00,33.28,33.29,33.26,33.27,129000.0,28.9313,28.94,28.914,28.9226,129000.0
2015-05-12 15:40:00,33.27,33.28,33.24,33.27,160600.0,28.9226,28.9313,28.8966,28.9226,160600.0
2015-05-12 15:45:00,33.27,33.27,33.24,33.25,155400.0,28.9226,28.9226,28.8966,28.9053,155400.0
2015-05-12 15:50:00,33.26,33.26,33.24,33.26,139600.0,28.914,28.914,28.8966,28.914,139600.0
2015-05-12 15:55:00,33.26,33.26,33.19,33.2,321000.0,28.914,28.914,28.8531,28.8618,321000.0
2015-05-13 09:30:00,33.27,33.35,33.06,33.25,159000.0,28.9226,28.9922,28.7401,28.9053,159000.0
2015-05-13 09:35:00,33.25,33.37,33.24,33.3,94000.0,28.9053,29.0096,28.8966,28.9487,94000.0
2015-05-13 09:40:00,33.3,33.31,33.26,33.26,80400.0,28.9487,28.9574,28.914,28.914,80400.0
2015-05-13 09:45:00,33.27,33.31,33.26,33.27,54200.0,28.9226,28.9574,28.914,28.9226,54200.0
2015-05-13 09:50:00,33.27,33.29,33.26,33.27,55200.0,28.9226,28.94,28.914,28.9226,55200.0
2015-05-13 09:55:00,33.27,33.3,33.26,33.27,45600.0,28.9226,28.9487,28.914,28.9226,45600.0
2015-05-13 10:00:00,33.27,33.27,33.23,33.26,104200.0,28.9226,28.9226,28.8879,28.914,104200.0
2015-05-13 10:05:00,33.27,33.27,33.24,33.26,59400.0,28.9226,28.9226,28.8966,28.914,59400.0
2015-05-13 10:10:00,33.26,33.27,33.23,33.27,73800.0,28.914,28.9226,28.8879,28.9226,73800.0
2015-05-13 10:15:00,33.27,33.27,33.25,33.25,51400.0,28.9226,28.9226,28.9053,28.9053,51400.0
2015-05-13 10:20:00,33.26,33.3,33.24,33.3,147600.0,28.914,28.9487,28.8966,28.9487,147600.0
2015-05-13 10:25:00,33.3,33.3,33.27,33.27,48800.0,28.9487,28.9487,28.9226,28.9226,48800.0
2015-05-13 10:30:00,33.27,33.27,33.21,33.24,95600.0,28.9226,28.9226,28.8705,28.8966,95600.0
2015-05-13 10:35:00,33.24,33.24,33.19,33.21,42000.0,28.8966,28.8966,28.8531,28.8705,42000.0
2015-05-13 10:40:00,33.21,33.22,33.18,33.18,95600.0,28.8705,28.8792,28.8444,28.8444,95600.0
2015-05-13 10:45:00,33.18,33.25,33.12,33.14,77000.0,28.8444,28.9053,28.7922,28.8096,77000.0
2015-05-13 10:50:00,33.13,33.17,33.12,33.15,45400.0,28.8009,28.8357,28.7922,28.8183,45400.0
2015-05-13 10:55:00,33.15,33.15,33.06,33.06,36000.0,28.8183,28.8183,28.7401,28.7401,36000.0
2015-05-13 11:00:00,33.06,33.06,33.01,33.02,62800.0,28.7401,28.7401,28.6966,28.7053,62800.0
2015-05-13 11:05:00,33.02,33.08,33.01,33.06,98000.0,28.7053,28.7575,28.6966,28.7401,98000.0
2015-05-13 11:10:00,33.06,33.1,33.03,33.06,170200.0,28.7401,28.7749,28.714,28.7401,170200.0
2015-05-13 11:15:00,33.06,33.07,33.04,33.06,35000.0,28.7401,28.7488,28.7227,28.7401,35000.0
2015-05-13 11:20:00,33.05,33.06,33.01,33.05,67200.0,28.7314,28.7401,28.6966,28.7314,67200.0
2015-05-13 11:25:00,33.05,33.07,33.0,33.02,56600.0,28.7314,28.7488,28.6879,28.7053,56600.0
2015-05-13 11:30:00,33.02,33.06,32.98,33.06,26600.0,28.7053,28.7401,28.6705,28.7401,26600.0
2015-05-13 11:35:00,33.06,33.06,33.03,33.05,17000.0,28.7401,28.7401,28.714,28.7314,17000.0
2015-05-13 11:40:00,33.05,33.07,33.04,33.06,34000.0,28.7314,28.7488,28.7227,28.7401,34000.0
2015-05-13 11:45:00,33.05,33.07,33.03,33.04,41200.0,28.7314,28.7488,28.714,28.7227,41200.0
2015-05-13 11:50:00,33.04,33.05,33.02,33.03,33600.0,28.7227,28.7314,28.7053,28.714,33600.0
2015-05-13 11:55:00,33.03,33.06,33.02,33.05,30000.0,28.714,28.7401,28.7053,28.7314,30000.0
2015-05-13 12:00:00,33.05,33.06,33.04,33.05,30800.0,28.7314,28.7401,28.7227,28.7314,30800.0
2015-05-13 12:05:00,33.05,33.06,33.02,33.02,29200.0,28.7314,28.7401,28.7053,28.7053,29200.0
2015-05-13 12:10:00,33.02,33.03,33.0,33.01,29200.0,28.7053,28.714,28.6879,28.6966,29200.0
2015-05-13 12:15:00,33.01,33.02,32.99,33.0,24800.0,28.6966,28.7053,28.6792,28.6879,24800.0
2015-05-13 12:20:00,33.0,33.01,32.95,32.96,44200.0,28.6879,28.6966,28.6445,28.6532,44200.0
2015-05-13 12:25:00,32.95,32.96,32.92,32.92,59000.0,28.6445,28.6532,28.6184,28.6184,59000.0
2015-05-13 12:30:00,32.93,32.93,32.9,32.92,52000.0,28.6271,28.6271,28.601,28.6184,52000.0
2015-05-13 12:35:00,32.93,32.94,32.91,32.92,202400.0,28.6271,28.6358,28.6097,28.6184,202400.0
2015-05-13 12:40:00,32.92,32.93,32.9,32.9,40200.0,28.6184,28.6271,28.601,28.601,40200.0
2015-05-13 12:45:00,32.9,32.92,32.9,32.92,33600.0,28.601,28.6184,28.601,28.6184,33600.0
2015-05-13 12:50:00,32.91,32.92,32.91,32.92,20200.0,28.6097,28.6184,28.6097,28.6184,20200.0
2015-05-13 12:55:00,32.92,32.92,32.89,32.91,27800.0,28.6184,28.6184,28.5923,28.6097,27800.0
2015-05-13 13:00:00,32.91,32.97,32.9,32.97,42400.0,28.6097,28.6618,28.601,28.6618,42400.0
2015-05-13 13:05:00,32.96,32.97,32.95,32.95,30600.0,28.6532,28.6618,28.6445,28.6445,30600.0
2015-05-13 13:10:00,32.95,32.96,32.94,32.95,29000.0,28.6445,28.6532,28.6358,28.6445,29000.0
2015-05-13 13:15:00,32.94,32.95,32.93,32.93,35200.0,28.6358,28.6445,28.6271,28.6271,35200.0
2015-05-13 13:20:00,32.93,32.93,32.88,32.88,53400.0,28.6271,28.6271,28.5836,28.5836,53400.0
2015-05-13 13:25:00,32.88,32.92,32.88,32.91,52400.0,28.5836,28.6184,28.5836,28.6097,52400.0
2015-05-13 13:30:00,32.91,32.92,32.9,32.91,31600.0,28.6097,28.6184,28.601,28.6097,31600.0
2015-05-13 13:35:00,32.91,32.91,32.89,32.9,29800.0,28.6097,28.6097,28.5923,28.601,29800.0
2015-05-13 13:40:00,32.89,32.93,32.89,32.92,18200.0,28.5923,28.6271,28.5923,28.6184,18200.0
2015-05-13 13:45:00,32.92,32.93,32.88,32.88,56400.0,28.6184,28.6271,28.5836,28.5836,56400.0
2015-05-13 13:50:00,32.88,32.89,32.82,32.83,114000.0,28.5836,28.5923,28.5314,28.5401,114000.0
2015-05-13 13:55:00,32.84,32.91,32.83,32.91,30000.0,28.5488,28.6097,28.5401,28.6097,30000.0
2015-05-13 14:00:00,32.91,32.91,32.88,32.88,37600.0,28.6097,28.6097,28.5836,28.5836,37600.0
2015-05-13 14:05:00,32.88,32.9,32.85,32.86,41200.0,28.5836,28.601,28.5575,28.5662,41200.0
2015-05-13 14:10:00,32.86,32.87,32.85,32.87,48600.0,28.5662,28.5749,28.5575,28.5749,48600.0
2015-05-13 14:15:00,32.87,32.88,32.84,32.85,40200.0,28.5749,28.5836,28.5488,28.5575,40200.0
2015-05-13 14:20:00,32.85,32.85,32.84,32.85,20800.0,28.5575,28.5575,28.5488,28.5575,20800.0
2015-05-13 14:25:00,32.85,32.88,32.85,32.88,26400.0,28.5575,28.5836,28.5575,28.5836,26400.0
2015-05-13 14:30:00,32.88,32.91,32.87,32.88,110200.0,28.5836,28.6097,28.5749,28.5836,110200.0
2015-05-13 14:35:00,32.89,32.93,32.88,32.91,53800.0,28.5923,28.6271,28.5836,28.6097,53800.0
2015-05-13 14:40:00,32.9,32.91,32.9,32.9,64000.0,28.601,28.6097,28.601,28.601,64000.0
2015-05-13 14:45:00,32.9,32.92,32.9,32.91,63000.0,28.601,28.6184,28.601,28.6097,63000.0
2015-05-13 14:50:00,32.91,32.91,32.85,32.88,68600.0,28.6097,28.6097,28.5575,28.5836,68600.0
2015-05-13 14:55:00,32.89,32.89,32.88,32.89,38800.0,28.5923,28.5923,28.5836,28.5923,38800.0
2015-05-13 15:00:00,32.89,32.92,32.88,32.9,59000.0,28.5923,28.6184,28.5836,28.601,59000.0
2015-05-13 15:05:00,32.91,32.94,32.9,32.94,59000.0,28.6097,28.6358,28.601,28.6358,59000.0
2015-05-13 15:10:00,32.94,32.94,32.9,32.9,93200.0,28.6358,28.6358,28.601,28.601,93200.0
2015-05-13 15:15:00,32.9,32.9,32.86,32.87,104600.0,28.601,28.601,28.5662,28.5749,104600.0
2015-05-13 15:20:00,32.87,32.89,32.85,32.89,86800.0,28.5749,28.5923,28.5575,28.5923,86800.0
2015-05-13 15:25:00,32.88,32.9,32.86,32.86,44800.0,28.5836,28.601,28.5662,28.5662,44800.0
2015-05-13 15:30:00,32.87,32.88,32.85,32.87,61200.0,28.5749,28.5836,28.5575,28.5749,61200.0
2015-05-13 15:35:00,32.87,32.9,32.87,32.9,75200.0,28.5749,28.601,28.5749,28.601,75200.0
2015-05-13 15:40:00,32.9,32.92,32.88,32.9,87400.0,28.601,28.6184,28.5836,28.601,87400.0
2015-05-13 15:45:00,32.9,32.92,32.9,32.91,166200.0,28.601,28.6184,28.601,28.6097,166200.0
2015-05-13 15:50:00,32.91,32.93,32.91,32.93,132600.0,28.6097,28.6271,28.6097,28.6271,132600.0
2015-05-13 15:55:00,32.93,32.95,32.93,32.94,245800.0,28.6271,28.6445,28.6271,28.6358,245800.0
2015-05-14 09:30:00,33.08,33.12,32.88,32.88,140600.0,28.7575,28.7922,28.5836,28.5836,140600.0
2015-05-14 09:35:00,32.85,32.91,32.71,32.77,93800.0,28.5575,28.6097,28.4358,28.488,93800.0
2015-05-14 09:40:00,32.79,32.79,32.71,32.71,86600.0,28.5054,28.5054,28.4358,28.4358,86600.0
2015-05-14 09:45:00,32.71,32.74,32.65,32.71,77600.0,28.4358,28.4619,28.3837,28.4358,77600.0
2015-05-14 09:50:00,32.71,32.72,32.62,32.66,64200.0,28.4358,28.4445,28.3576,28.3924,64200.0
2015-05-14 09:55:00,32.66,32.71,32.65,32.66,39200.0,28.3924,28.4358,28.3837,28.3924,39200.0
2015-05-14 10:00:00,32.67,32.69,32.63,32.69,79600.0,28.401,28.4184,28.3663,28.4184,79600.0
2015-05-14 10:05:00,32.69,32.7,32.66,32.7,76200.0,28.4184,28.4271,28.3924,28.4271,76200.0
2015-05-14 10:10:00,32.71,32.73,32.7,32.72,71000.0,28.4358,28.4532,28.4271,28.4445,71000.0
2015-05-14 10:15:00,32.72,32.74,32.68,32.68,55000.0,28.4445,28.4619,28.4097,28.4097,55000.0
2015-05-14 10:20:00,32.68,32.69,32.65,32.65,59000.0,28.4097,28.4184,28.3837,28.3837,59000.0
2015-05-14 10:25:00,32.65,32.69,32.62,32.68,77200.0,28.3837,28.4184,28.3576,28.4097,77200.0
2015-05-14 10:30:00,32.68,32.69,32.64,32.69,34200.0,28.4097,28.4184,28.375,28.4184,34200.0
2015-05-14 10:35:00,32.69,32.72,32.69,32.7,57600.0,28.4184,28.4445,28.4184,28.4271,57600.0
2015-05-14 10:40:00,32.7,32.7,32.69,32.69,52400.0,28.4271,28.4271,28.4184,28.4184,52400.0
2015-05-14 10:45:00,32.7,32.7,32.64,32.67,82200.0,28.4271,28.4271,28.375,28.401,82200.0
2015-05-14 10:50:00,32.67,32.68,32.63,32.68,34000.0,28.401,28.4097,28.3663,28.4097,34000.0
2015-05-14 10:55:00,32.68,32.69,32.67,32.68,57600.0,28.4097,28.4184,28.401,28.4097,57600.0
2015-05-14 11:00:00,32.68,32.72,32.68,32.71,48600.0,28.4097,28.4445,28.4097,28.4358,48600.0
2015-05-14 11:05:00,32.71,32.77,32.7,32.77,53400.0,28.4358,28.488,28.4271,28.488,53400.0
2015-05-14 11:10:00,32.77,32.77,32.74,32.75,35200.0,28.488,28.488,28.4619,28.4706,35200.0
2015-05-14 11:15:00,32.75,32.75,32.72,32.73,84600.0,28.4706,28.4706,28.4445,28.4532,84600.0
2015-05-14 11:20:00,32.73,32.76,32.72,32.76,70600.0,28.4532,28.4793,28.4445,28.4793,70600.0
2015-05-14 11:25:00,32.77,32.79,32.76,32.79,38000.0,28.488,28.5054,28.4793,28.5054,38000.0
2015-05-14 11:30:00,32.79,32.79,32.76,32.79,50600.0,28.5054,28.5054,28.4793,28.5054,50600.0
2015-05-14 11:35:00,32.79,32.79,32.77,32.79,36400.0,28.5054,28.5054,28.488,28.5054,36400.0
2015-05-14 11:40:00,32.78,32.79,32.77,32.78,32600.0,28.4967,28.5054,28.488,28.4967,32600.0
2015-05-14 11:45:00,32.78,32.79,32.77,32.78,37400.0,28.4967,28.5054,28.488,28.4967,37400.0
2015-05-14 11:50:00,32.78,32.8,32.78,32.79,37200.0,28.4967,28.5141,28.4967,28.5054,37200.0
2015-05-14 11:55:00,32.8,32.81,32.8,32.8,17600.0,28.5141,28.5228,28.5141,28.5141,17600.0
2015-05-14 12:00:00,32.8,32.81,32.79,32.8,35400.0,28.5141,28.5228,28.5054,28.5141,35400.0
2015-05-14 12:05:00,32.81,32.81,32.78,32.79,36000.0,28.5228,28.5228,28.4967,28.5054,36000.0
2015-05-14 12:10:00,32.79,32.79,32.77,32.78,55600.0,28.5054,28.5054,28.488,28.4967,55600.0
2015-05-14 12:15:00,32.78,32.8,32.77,32.8,65400.0,28.4967,28.5141,28.488,28.5141,65400.0
2015-05-14 12:20:00,32.8,32.81,32.8,32.81,45200.0,28.5141,28.5228,28.5141,28.5228,45200.0
2015-05-14 12:25:00,32.81,32.81,32.79,32.81,33400.0,28.5228,28.5228,28.5054,28.5228,33400.0
2015-05-14 12:30:00,32.81,32.85,32.81,32.85,41200.0,28.5228,28.5575,28.5228,28.5575,41200.0
2015-05-14 12:35:00,32.85,32.85,32.84,32.84,18600.0,28.5575,28.5575,28.5488,28.5488,18600.0
2015-05-14 12:40:00,32.85,32.85,32.84,32.85,38000.0,28.5575,28.5575,28.5488,28.5575,38000.0
2015-05-14 12:45:00,32.85,32.85,32.83,32.84,53800.0,28.5575,28.5575,28.5401,28.5488,53800.0
2015-05-14 12:50:00,32.84,32.84,32.82,32.82,47000.0,28.5488,28.5488,28.5314,28.5314,47000.0
2015-05-14 12:55:00,32.82,32.82,32.81,32.82,40600.0,28.5314,28.5314,28.5228,28.5314,40600.0
2015-05-14 13:00:00,32.82,32.87,32.82,32.87,65600.0,28.5314,28.5749,28.5314,28.5749,65600.0
2015-05-14 13:05:00,32.87,32.88,32.84,32.85,72200.0,28.5749,28.5836,28.5488,28.5575,72200.0
2015-05-14 13:10:00,32.85,32.86,32.85,32.86,14600.0,28.5575,28.5662,28.5575,28.5662,14600.0
2015-05-14 13:15:00,32.86,32.86,32.83,32.84,52600.0,28.5662,28.5662,28.5401,28.5488,52600.0
2015-05-14 13:20:00,32.84,32.84,32.83,32.84,39600.0,28.5488,28.5488,28.5401,28.5488,39600.0
2015-05-14 13:25:00,32.83,32.87,32.83,32.87,73000.0,28.5401,28.5749,28.5401,28.5749,73000.0
2015-05-14 13:30:00,32.87,32.9,32.87,32.9,49600.0,28.5749,28.601,28.5749,28.601,49600.0
2015-05-14 13:35:00,32.9,32.93,32.9,32.91,37000.0,28.601,28.6271,28.601,28.6097,37000.0
2015-05-14 13:40:00,32.91,32.92,32.88,32.89,54400.0,28.6097,28.6184,28.5836,28.5923,54400.0
2015-05-14 13:45:00,32.89,32.89,32.88,32.88,31600.0,28.5923,28.5923,28.5836,28.5836,31600.0
2015-05-14 13:50:00,32.88,32.91,32.88,32.9,50400.0,28.5836,28.6097,28.5836,28.601,50400.0
2015-05-14 13:55:00,32.9,32.91,32.9,32.91,20800.0,28.601,28.6097,28.601,28.6097,20800.0
2015-05-14 14:00:00,32.91,32.93,32.91,32.92,63000.0,28.6097,28.6271,28.6097,28.6184,63000.0
2015-05-14 14:05:00,32.92,32.94,32.92,32.93,43800.0,28.6184,28.6358,28.6184,28.6271,43800.0
2015-05-14 14:10:00,32.93,32.95,32.93,32.95,34800.0,28.6271,28.6445,28.6271,28.6445,34800.0
2015-05-14 14:15:00,32.95,32.97,32.95,32.97,40200.0,28.6445,28.6618,28.6445,28.6618,40200.0
2015-05-14 14:20:00,32.97,32.97,32.95,32.96,35000.0,28.6618,28.6618,28.6445,28.6532,35000.0
2015-05-14 14:25:00,32.96,32.97,32.96,32.96,31000.0,28.6532,28.6618,28.6532,28.6532,31000.0
2015-05-14 14:30:00,32.96,33.01,32.96,32.96,144800.0,28.6532,28.6966,28.6532,28.6532,144800.0
2015-05-14 14:35:00,32.96,32.98,32.95,32.96,72600.0,28.6532,28.6705,28.6445,28.6532,72600.0
2015-05-14 14:40:00,32.96,32.96,32.94,32.94,50800.0,28.6532,28.6532,28.6358,28.6358,50800.0
2015-05-14 14:45:00,32.94,32.95,32.91,32.91,38800.0,28.6358,28.6445,28.6097,28.6097,38800.0
2015-05-14 14:50:00,32.91,32.93,32.91,32.93,55000.0,28.6097,28.6271,28.6097,28.6271,55000.0
2015-05-14 14:55:00,32.93,32.94,32.91,32.94,87800.0,28.6271,28.6358,28.6097,28.6358,87800.0
2015-05-14 15:00:00,32.94,32.95,32.93,32.94,68200.0,28.6358,28.6445,28.6271,28.6358,68200.0
2015-05-14 15:05:00,32.93,32.96,32.93,32.96,36800.0,28.6271,28.6532,28.6271,28.6532,36800.0
2015-05-14 15:10:00,32.96,32.97,32.94,32.94,86400.0,28.6532,28.6618,28.6358,28.6358,86400.0
2015-05-14 15:15:00,32.94,32.94,32.93,32.93,61200.0,28.6358,28.6358,28.6271,28.6271,61200.0
2015-05-14 15:20:00,32.93,32.94,32.92,32.94,60400.0,28.6271,28.6358,28.6184,28.6358,60400.0
2015-05-14 15:25:00,32.94,32.95,32.92,32.92,118800.0,28.6358,28.6445,28.6184,28.6184,118800.0
2015-05-14 15:30:00,32.92,32.94,32.91,32.94,67800.0,28.6184,28.6358,28.6097,28.6358,67800.0
2015-05-14 15:35:00,32.94,32.94,32.93,32.93,131600.0,28.6358,28.6358,28.6271,28.6271,131600.0
2015-05-14 15:40:00,32.93,32.93,32.85,32.85,143600.0,28.6271,28.6271,28.5575,28.5575,143600.0
2015-05-14 15:45:00,32.85,32.86,32.83,32.83,244000.0,28.5575,28.5662,28.5401,28.5401,244000.0
2015-05-14 15:50:00,32.84,32.84,32.82,32.82,363600.0,28.5488,28.5488,28.5314,28.5314,363600.0
2015-05-14 15:55:00,32.83,32.83,32.81,32.82,344200.0,28.5401,28.5401,28.5228,28.5314,344200.0
2015-05-15 09:30:00,32.89,32.94,32.88,32.94,331200.0,28.5923,28.6358,28.5836,28.6358,331200.0
2015-05-15 09:35:00,32.93,32.99,32.93,32.96,49200.0,28.6271,28.6792,28.6271,28.6532,49200.0
2015-05-15 09:40:00,32.97,33.03,32.94,33.02,144400.0,28.6618,28.714,28.6358,28.7053,144400.0
2015-05-15 09:45:00,32.99,32.99,32.94,32.98,25400.0,28.6792,28.6792,28.6358,28.6705,25400.0
2015-05-15 09:50:00,32.98,32.98,32.91,32.93,56800.0,28.6705,28.6705,28.6097,28.6271,56800.0
2015-05-15 09:55:00,32.93,32.95,32.87,32.88,34200.0,28.6271,28.6445,28.5749,28.5836,34200.0
2015-05-15 10:00:00,32.88,32.89,32.78,32.78,52600.0,28.5836,28.5923,28.4967,28.4967,52600.0
2015-05-15 10:05:00,32.79,32.79,32.74,32.74,74400.0,28.5054,28.5054,28.4619,28.4619,74400.0
2015-05-15 10:10:00,32.74,32.76,32.7,32.73,229400.0,28.4619,28.4793,28.4271,28.4532,229400.0
2015-05-15 10:15:00,32.73,32.77,32.71,32.71,119800.0,28.4532,28.488,28.4358,28.4358,119800.0
2015-05-15 10:20:00,32.72,32.76,32.72,32.74,61400.0,28.4445,28.4793,28.4445,28.4619,61400.0
2015-05-15 10:25:00,32.74,32.76,32.71,32.72,72000.0,28.4619,28.4793,28.4358,28.4445,72000.0
2015-05-15 10:30:00,32.72,32.73,32.68,32.69,58400.0,28.4445,28.4532,28.4097,28.4184,58400.0
2015-05-15 10:35:00,32.69,32.72,32.68,32.72,45000.0,28.4184,28.4445,28.4097,28.4445,45000.0
2015-05-15 10:40:00,32.73,32.77,32.72,32.77,60000.0,28.4532,28.488,28.4445,28.488,60000.0
2015-05-15 10:45:00,32.77,32.78,32.74,32.75,64400.0,28.488,28.4967,28.4619,28.4706,64400.0
2015-05-15 10:50:00,32.74,32.77,32.74,32.75,159400.0,28.4619,28.488,28.4619,28.4706,159400.0
2015-05-15 10:55:00,32.74,32.76,32.73,32.74,67000.0,28.4619,28.4793,28.4532,28.4619,67000.0
2015-05-15 11:00:00,32.74,32.76,32.73,32.74,89400.0,28.4619,28.4793,28.4532,28.4619,89400.0
2015-05-15 11:05:00,32.74,32.77,32.73,32.76,102400.0,28.4619,28.488,28.4532,28.4793,102400.0
2015-05-15 11:10:00,32.76,32.81,32.76,32.81,51200.0,28.4793,28.5228,28.4793,28.5228,51200.0
2015-05-15 11:15:00,32.81,32.87,32.81,32.84,41200.0,28.5228,28.5749,28.5228,28.5488,41200.0
2015-05-15 11:20:00,32.84,32.88,32.83,32.87,22000.0,28.5488,28.5836,28.5401,28.5749,22000.0
2015-05-15 11:25:00,32.87,32.88,32.84,32.88,36800.0,28.5749,28.5836,28.5488,28.5836,36800.0
2015-05-15 11:30:00,32.87,32.91,32.87,32.9,23200.0,28.5749,28.6097,28.5749,28.601,23200.0
2015-05-15 11:35:00,32.9,32.9,32.87,32.87,22800.0,28.601,28.601,28.5749,28.5749,22800.0
2015-05-15 11:40:00,32.87,32.88,32.85,32.85,30800.0,28.5749,28.5836,28.5575,28.5575,30800.0
2015-05-15 11:45:00,32.85,32.87,32.85,32.86,25400.0,28.5575,28.5749,28.5575,28.5662,25400.0
2015-05-15 11:50:00,32.85,32.85,32.85,32.85,21400.0,28.5575,28.5575,28.5575,28.5575,21400.0
2015-05-15 11:55:00,32.85,32.86,32.84,32.86,28800.0,28.5575,28.5662,28.5488,28.5662,28800.0
2015-05-15 12:00:00,32.87,32.87,32.85,32.85,21400.0,28.5749,28.5749,28.5575,28.5575,21400.0
2015-05-15 12:05:00,32.85,32.85,32.85,32.85,17000.0,28.5575,28.5575,28.5575,28.5575,17000.0
2015-05-15 12:10:00,32.85,32.85,32.83,32.84,12200.0,28.5575,28.5575,28.5401,28.5488,12200.0
2015-05-15 12:15:00,32.84,32.85,32.82,32.82,42200.0,28.5488,28.5575,28.5314,28.5314,42200.0
2015-05-15 12:20:00,32.82,32.83,32.81,32.83,19600.0,28.5314,28.5401,28.5228,28.5401,19600.0
2015-05-15 12:25:00,32.83,32.83,32.81,32.81,23000.0,28.5401,28.5401,28.5228,28.5228,23000.0
2015-05-15 12:30:00,32.81,32.81,32.8,32.8,36000.0,28.5228,28.5228,28.5141,28.5141,36000.0
2015-05-15 12:35:00,32.8,32.8,32.79,32.79,22000.0,28.5141,28.5141,28.5054,28.5054,22000.0
2015-05-15 12:40:00,32.79,32.8,32.78,32.8,24000.0,28.5054,28.5141,28.4967,28.5141,24000.0
2015-05-15 12:45:00,32.8,32.82,32.79,32.82,30400.0,28.5141,28.5314,28.5054,28.5314,30400.0
2015-05-15 12:50:00,32.82,32.82,32.8,32.8,22800.0,28.5314,28.5314,28.5141,28.5141,22800.0
2015-05-15 12:55:00,32.8,32.8,32.78,32.79,28200.0,28.5141,28.5141,28.4967,28.5054,28200.0
2015-05-15 13:00:00,32.79,32.84,32.79,32.84,24800.0,28.5054,28.5488,28.5054,28.5488,24800.0
2015-05-15 13:05:00,32.84,32.87,32.84,32.87,27600.0,28.5488,28.5749,28.5488,28.5749,27600.0
2015-05-15 13:10:00,32.87,32.87,32.85,32.85,26800.0,28.5749,28.5749,28.5575,28.5575,26800.0
2015-05-15 13:15:00,32.85,32.87,32.84,32.86,31400.0,28.5575,28.5749,28.5488,28.5662,31400.0
2015-05-15 13:20:00,32.86,32.87,32.85,32.87,19000.0,28.5662,28.5749,28.5575,28.5749,19000.0
2015-05-15 13:25:00,32.87,32.87,32.85,32.86,24800.0,28.5749,28.5749,28.5575,28.5662,24800.0
2015-05-15 13:30:00,32.87,32.89,32.85,32.88,31200.0,28.5749,28.5923,28.5575,28.5836,31200.0
2015-05-15 13:35:00,32.88,32.9,32.88,32.88,15200.0,28.5836,28.601,28.5836,28.5836,15200.0
2015-05-15 13:40:00,32.89,32.9,32.88,32.88,22200.0,28.5923,28.601,28.5836,28.5836,22200.0
2015-05-15 13:45:00,32.88,32.9,32.88,32.89,26600.0,28.5836,28.601,28.5836,28.5923,26600.0
2015-05-15 13:50:00,32.9,32.91,32.89,32.9,19600.0,28.601,28.6097,28.5923,28.601,19600.0
2015-05-15 13:55:00,32.9,32.93,32.88,32.9,71800.0,28.601,28.6271,28.5836,28.601,71800.0
2015-05-15 14:00:00,32.91,32.93,32.9,32.93,41600.0,28.6097,28.6271,28.601,28.6271,41600.0
2015-05-15 14:05:00,32.93,32.93,32.89,32.9,37800.0,28.6271,28.6271,28.5923,28.601,37800.0
2015-05-15 14:10:00,32.9,32.92,32.9,32.92,22000.0,28.601,28.6184,28.601,28.6184,22000.0
2015-05-15 14:15:00,32.92,32.93,32.91,32.92,24600.0,28.6184,28.6271,28.6097,28.6184,24600.0
2015-05-15 14:20:00,32.92,32.92,32.89,32.9,20600.0,28.6184,28.6184,28.5923,28.601,20600.0
2015-05-15 14:25:00,32.91,32.92,32.9,32.91,31600.0,28.6097,28.6184,28.601,28.6097,31600.0
2015-05-15 14:30:00,32.91,32.91,32.9,32.91,21000.0,28.6097,28.6097,28.601,28.6097,21000.0
2015-05-15 14:35:00,32.92,32.94,32.91,32.92,40000.0,28.6184,28.6358,28.6097,28.6184,40000.0
2015-05-15 14:40:00,32.93,32.93,32.92,32.93,15800.0,28.6271,28.6271,28.6184,28.6271,15800.0
2015-05-15 14:45:00,32.93,32.93,32.92,32.92,40000.0,28.6271,28.6271,28.6184,28.6184,40000.0
2015-05-15 14:50:00,32.92,32.93,32.91,32.92,53400.0,28.6184,28.6271,28.6097,28.6184,53400.0
2015-05-15 14:55:00,32.92,32.92,32.91,32.91,52600.0,28.6184,28.6184,28.6097,28.6097,52600.0
2015-05-15 15:00:00,32.91,32.94,32.91,32.93,53600.0,28.6097,28.6358,28.6097,28.6271,53600.0
2015-05-15 15:05:00,32.93,32.94,32.9,32.92,108400.0,28.6271,28.6358,28.601,28.6184,108400.0
2015-05-15 15:10:00,32.93,32.95,32.92,32.95,40800.0,28.6271,28.6445,28.6184,28.6445,40800.0
2015-05-15 15:15:00,32.95,32.95,32.94,32.95,35400.0,28.6445,28.6445,28.6358,28.6445,35400.0
2015-05-15 15:20:00,32.94,32.95,32.93,32.93,54200.0,28.6358,28.6445,28.6271,28.6271,54200.0
2015-05-15 15:25:00,32.93,32.93,32.92,32.93,64200.0,28.6271,28.6271,28.6184,28.6271,64200.0
2015-05-15 15:30:00,32.93,32.94,32.92,32.93,63800.0,28.6271,28.6358,28.6184,28.6271,63800.0
2015-05-15 15:35:00,32.93,32.96,32.93,32.95,71000.0,28.6271,28.6532,28.6271,28.6445,71000.0
2015-05-15 15:40:00,32.95,32.97,32.95,32.96,86600.0,28.6445,28.6618,28.6445,28.6532,86600.0
2015-05-15 15:45:00,32.96,32.97,32.95,32.96,143200.0,28.6532,28.6618,28.6445,28.6532,143200.0
2015-05-15 15:50:00,32.97,32.98,32.96,32.97,146800.0,28.6618,28.6705,28.6532,28.6618,146800.0
2015-05-15 15:55:00,32.97,32.98,32.96,32.98,249200.0,28.6618,28.6705,28.6532,28.6705,249200.0
2015-05-18 09:30:00,33.07,33.32,33.07,33.31,119800.0,28.7488,28.9661,28.7488,28.9574,119800.0
2015-05-18 09:35:00,33.31,33.33,33.24,33.27,74400.0,28.9574,28.9748,28.8966,28.9226,74400.0
2015-05-18 09:40:00,33.26,33.29,33.21,33.27,61000.0,28.914,28.94,28.8705,28.9226,61000.0
2015-05-18 09:45:00,33.28,33.29,33.24,33.26,52400.0,28.9313,28.94,28.8966,28.914,52400.0
2015-05-18 09:50:00,33.26,33.29,33.2,33.21,53400.0,28.914,28.94,28.8618,28.8705,53400.0
2015-05-18 09:55:00,33.24,33.27,33.21,33.24,61400.0,28.8966,28.9226,28.8705,28.8966,61400.0
2015-05-18 10:00:00,33.24,33.29,33.23,33.25,78400.0,28.8966,28.94,28.8879,28.9053,78400.0
2015-05-18 10:05:00,33.26,33.27,33.24,33.25,34600.0,28.914,28.9226,28.8966,28.9053,34600.0
2015-05-18 10:10:00,33.25,33.25,33.19,33.23,77400.0,28.9053,28.9053,28.8531,28.8879,77400.0
2015-05-18 10:15:00,33.23,33.23,33.19,33.2,48200.0,28.8879,28.8879,28.8531,28.8618,48200.0
2015-05-18 10:20:00,33.2,33.23,33.19,33.22,46800.0,28.8618,28.8879,28.8531,28.8792,46800.0
2015-05-18 10:25:00,33.22,33.22,33.19,33.21,40000.0,28.8792,28.8792,28.8531,28.8705,40000.0
2015-05-18 10:30:00,33.2,33.25,33.2,33.25,47800.0,28.8618,28.9053,28.8618,28.9053,47800.0
2015-05-18 10:35:00,33.24,33.3,33.24,33.27,38400.0,28.8966,28.9487,28.8966,28.9226,38400.0
2015-05-18 10:40:00,33.27,33.28,33.25,33.26,31600.0,28.9226,28.9313,28.9053,28.914,31600.0
2015-05-18 10:45:00,33.26,33.27,33.25,33.27,37800.0,28.914,28.9226,28.9053,28.9226,37800.0
2015-05-18 10:50:00,33.27,33.29,33.26,33.27,27000.0,28.9226,28.94,28.914,28.9226,27000.0
2015-05-18 10:55:00,33.27,33.27,33.26,33.27,40600.0,28.9226,28.9226,28.914,28.9226,40600.0
2015-05-18 11:00:00,33.26,33.26,33.21,33.23,51000.0,28.914,28.914,28.8705,28.8879,51000.0
2015-05-18 11:05:00,33.23,33.26,33.23,33.26,47200.0,28.8879,28.914,28.8879,28.914,47200.0
2015-05-18 11:10:00,33.26,33.27,33.24,33.26,48600.0,28.914,28.9226,28.8966,28.914,48600.0
2015-05-18 11:15:00,33.26,33.26,33.22,33.23,31000.0,28.914,28.914,28.8792,28.8879,31000.0
2015-05-18 11:20:00,33.23,33.24,33.2,33.21,65200.0,28.8879,28.8966,28.8618,28.8705,65200.0
2015-05-18 11:25:00,33.21,33.22,33.2,33.2,32600.0,28.8705,28.8792,28.8618,28.8618,32600.0
2015-05-18 11:30:00,33.21,33.27,33.21,33.26,67600.0,28.8705,28.9226,28.8705,28.914,67600.0
2015-05-18 11:35:00,33.27,33.38,33.27,33.38,145000.0,28.9226,29.0183,28.9226,29.0183,145000.0
2015-05-18 11:40:00,33.37,33.38,33.35,33.38,64200.0,29.0096,29.0183,28.9922,29.0183,64200.0
2015-05-18 11:45:00,33.38,33.42,33.37,33.37,74000.0,29.0183,29.053,29.0096,29.0096,74000.0
2015-05-18 11:50:00,33.38,33.38,33.35,33.37,46000.0,29.0183,29.0183,28.9922,29.0096,46000.0
2015-05-18 11:55:00,33.37,33.37,33.33,33.34,45600.0,29.0096,29.0096,28.9748,28.9835,45600.0
2015-05-18 12:00:00,33.33,33.34,33.31,33.33,51400.0,28.9748,28.9835,28.9574,28.9748,51400.0
2015-05-18 12:05:00,33.33,33.34,33.32,33.33,37000.0,28.9748,28.9835,28.9661,28.9748,37000.0
2015-05-18 12:10:00,33.33,33.34,33.32,33.32,26800.0,28.9748,28.9835,28.9661,28.9661,26800.0
2015-05-18 12:15:00,33.33,33.33,33.31,33.32,22200.0,28.9748,28.9748,28.9574,28.9661,22200.0
2015-05-18 12:20:00,33.32,33.33,33.3,33.3,32000.0,28.9661,28.9748,28.9487,28.9487,32000.0
2015-05-18 12:25:00,33.3,33.32,33.3,33.32,34800.0,28.9487,28.9661,28.9487,28.9661,34800.0
2015-05-18 12:30:00,33.32,33.32,33.3,33.31,21800.0,28.9661,28.9661,28.9487,28.9574,21800.0
2015-05-18 12:35:00,33.31,33.32,33.3,33.31,36000.0,28.9574,28.9661,28.9487,28.9574,36000.0
2015-05-18 12:40:00,33.31,33.31,33.3,33.3,16000.0,28.9574,28.9574,28.9487,28.9487,16000.0
2015-05-18 12:45:00,33.3,33.32,33.29,33.31,37000.0,28.9487,28.9661,28.94,28.9574,37000.0
2015-05-18 12:50:00,33.31,33.33,33.31,33.32,29000.0,28.9574,28.9748,28.9574,28.9661,29000.0
2015-05-18 12:55:00,33.33,33.33,33.32,33.33,45000.0,28.9748,28.9748,28.9661,28.9748,45000.0
2015-05-18 13:00:00,33.33,33.35,33.31,33.35,59800.0,28.9748,28.9922,28.9574,28.9922,59800.0
2015-05-18 13:05:00,33.35,33.37,33.34,33.37,46600.0,28.9922,29.0096,28.9835,29.0096,46600.0
2015-05-18 13:10:00,33.36,33.37,33.35,33.35,41000.0,29.0009,29.0096,28.9922,28.9922,41000.0
2015-05-18 13:15:00,33.35,33.36,33.34,33.34,28800.0,28.9922,29.0009,28.9835,28.9835,28800.0
2015-05-18 13:20:00,33.34,33.35,33.34,33.34,22400.0,28.9835,28.9922,28.9835,28.9835,22400.0
2015-05-18 13:25:00,33.34,33.34,33.33,33.34,34600.0,28.9835,28.9835,28.9748,28.9835,34600.0
2015-05-18 13:30:00,33.34,33.35,33.33,33.35,42600.0,28.9835,28.9922,28.9748,28.9922,42600.0
2015-05-18 13:35:00,33.35,33.38,33.35,33.38,43000.0,28.9922,29.0183,28.9922,29.0183,43000.0
2015-05-18 13:40:00,33.38,33.41,33.38,33.38,41800.0,29.0183,29.0444,29.0183,29.0183,41800.0
2015-05-18 13:45:00,33.39,33.4,33.38,33.4,34600.0,29.027,29.0357,29.0183,29.0357,34600.0
2015-05-18 13:50:00,33.4,33.42,33.4,33.41,40000.0,29.0357,29.053,29.0357,29.0444,40000.0
2015-05-18 13:55:00,33.41,33.44,33.41,33.42,85800.0,29.0444,29.0704,29.0444,29.053,85800.0
2015-05-18 14:00:00,33.43,33.48,33.43,33.47,43600.0,29.0617,29.1052,29.0617,29.0965,43600.0
2015-05-18 14:05:00,33.47,33.49,33.47,33.48,86600.0,29.0965,29.1139,29.0965,29.1052,86600.0
2015-05-18 14:10:00,33.48,33.54,33.48,33.51,144400.0,29.1052,29.1574,29.1052,29.1313,144400.0
2015-05-18 14:15:00,33.5,33.52,33.47,33.47,95600.0,29.1226,29.14,29.0965,29.0965,95600.0
2015-05-18 14:20:00,33.46,33.49,33.46,33.49,41800.0,29.0878,29.1139,29.0878,29.1139,41800.0
2015-05-18 14:25:00,33.49,33.49,33.48,33.49,65600.0,29.1139,29.1139,29.1052,29.1139,65600.0
2015-05-18 14:30:00,33.49,33.51,33.48,33.51,34400.0,29.1139,29.1313,29.1052,29.1313,34400.0
2015-05-18 14:35:00,33.51,33.55,33.5,33.54,72400.0,29.1313,29.1661,29.1226,29.1574,72400.0
2015-05-18 14:40:00,33.54,33.54,33.52,33.52,41200.0,29.1574,29.1574,29.14,29.14,41200.0
2015-05-18 14:45:00,33.52,33.55,33.52,33.55,46600.0,29.14,29.1661,29.14,29.1661,46600.0
2015-05-18 14:50:00,33.55,33.55,33.52,33.53,47400.0,29.1661,29.1661,29.14,29.1487,47400.0
2015-05-18 14:55:00,33.54,33.56,33.53,33.55,60000.0,29.1574,29.1748,29.1487,29.1661,60000.0
2015-05-18 15:00:00,33.56,33.58,33.55,33.58,58600.0,29.1748,29.1921,29.1661,29.1921,58600.0
2015-05-18 15:05:00,33.58,33.61,33.57,33.59,166800.0,29.1921,29.2182,29.1834,29.2008,166800.0
2015-05-18 15:10:00,33.59,33.6,33.56,33.6,85200.0,29.2008,29.2095,29.1748,29.2095,85200.0
2015-05-18 15:15:00,33.6,33.62,33.59,33.62,86800.0,29.2095,29.2269,29.2008,29.2269,86800.0
2015-05-18 15:20:00,33.62,33.63,33.59,33.63,150400.0,29.2269,29.2356,29.2008,29.2356,150400.0
2015-05-18 15:25:00,33.63,33.65,33.62,33.63,107600.0,29.2356,29.253,29.2269,29.2356,107600.0
2015-05-18 15:30:00,33.63,33.63,33.59,33.61,131400.0,29.2356,29.2356,29.2008,29.2182,131400.0
2015-05-18 15:35:00,33.61,33.62,33.58,33.6,112000.0,29.2182,29.2269,29.1921,29.2095,112000.0
2015-05-18 15:40:00,33.6,33.63,33.6,33.63,134600.0,29.2095,29.2356,29.2095,29.2356,134600.0
2015-05-18 15:45:00,33.63,33.67,33.63,33.67,250600.0,29.2356,29.2704,29.2356,29.2704,250600.0
2015-05-18 15:50:00,33.67,33.67,33.63,33.65,233400.0,29.2704,29.2704,29.2356,29.253,233400.0
2015-05-18 15:55:00,33.65,33.65,33.6,33.63,463400.0,29.253,29.253,29.2095,29.2356,463400.0
2015-05-19 09:30:00,34.96,35.25,34.6,35.2,708200.0,30.3918,30.6439,30.0789,30.6005,708200.0
2015-05-19 09:35:00,35.18,35.26,34.72,34.74,450000.0,30.5831,30.6526,30.1832,30.2006,450000.0
2015-05-19 09:40:00,34.74,34.98,34.73,34.87,413600.0,30.2006,30.4092,30.1919,30.3136,413600.0
2015-05-19 09:45:00,34.86,35.1,34.75,34.75,273600.0,30.3049,30.5135,30.2093,30.2093,273600.0
2015-05-19 09:50:00,34.75,34.82,34.69,34.72,334200.0,30.2093,30.2701,30.1571,30.1832,334200.0
2015-05-19 09:55:00,34.74,34.87,34.65,34.8,229000.0,30.2006,30.3136,30.1223,30.2527,229000.0
2015-05-19 10:00:00,34.81,34.82,34.6,34.63,145000.0,30.2614,30.2701,30.0789,30.1049,145000.0
2015-05-19 10:05:00,34.62,34.74,34.62,34.69,205200.0,30.0962,30.2006,30.0962,30.1571,205200.0
2015-05-19 10:10:00,34.69,34.7,34.63,34.66,248400.0,30.1571,30.1658,30.1049,30.131,248400.0
2015-05-19 10:15:00,34.66,34.94,34.65,34.88,249400.0,30.131,30.3744,30.1223,30.3223,249400.0
2015-05-19 10:20:00,34.87,34.98,34.82,34.96,148200.0,30.3136,30.4092,30.2701,30.3918,148200.0
2015-05-19 10:25:00,34.97,35.0,34.88,34.98,136600.0,30.4005,30.4266,30.3223,30.4092,136600.0
2015-05-19 10:30:00,34.99,34.99,34.85,34.88,107800.0,30.4179,30.4179,30.2962,30.3223,107800.0
2015-05-19 10:35:00,34.88,34.96,34.87,34.94,161800.0,30.3223,30.3918,30.3136,30.3744,161800.0
2015-05-19 10:40:00,34.95,35.08,34.94,35.02,149800.0,30.3831,30.4961,30.3744,30.444,149800.0
2015-05-19 10:45:00,35.02,35.05,34.96,34.97,121400.0,30.444,30.4701,30.3918,30.4005,121400.0
2015-05-19 10:50:00,34.98,35.02,34.88,34.97,289600.0,30.4092,30.444,30.3223,30.4005,289600.0
2015-05-19 10:55:00,34.97,35.0,34.93,34.98,193600.0,30.4005,30.4266,30.3657,30.4092,193600.0
2015-05-19 11:00:00,34.98,35.01,34.95,34.99,105400.0,30.4092,30.4353,30.3831,30.4179,105400.0
2015-05-19 11:05:00,34.99,34.99,34.94,34.96,127000.0,30.4179,30.4179,30.3744,30.3918,127000.0
2015-05-19 11:10:00,34.96,35.08,34.93,35.08,149800.0,30.3918,30.4961,30.3657,30.4961,149800.0
2015-05-19 11:15:00,35.07,35.1,35.03,35.03,120800.0,30.4874,30.5135,30.4527,30.4527,120800.0
2015-05-19 11:20:00,35.02,35.06,34.97,34.99,87800.0,30.444,30.4788,30.4005,30.4179,87800.0
2015-05-19 11:25:00,34.98,35.01,34.92,34.99,168400.0,30.4092,30.4353,30.357,30.4179,168400.0
2015-05-19 11:30:00,34.99,34.99,34.94,34.95,76600.0,30.4179,30.4179,30.3744,30.3831,76600.0
2015-05-19 11:35:00,34.95,34.99,34.91,34.93,168600.0,30.3831,30.4179,30.3484,30.3657,168600.0
2015-05-19 11:40:00,34.93,34.98,34.9,34.94,115600.0,30.3657,30.4092,30.3397,30.3744,115600.0
2015-05-19 11:45:00,34.95,35.0,34.95,35.0,51600.0,30.3831,30.4266,30.3831,30.4266,51600.0
2015-05-19 11:50:00,34.99,35.02,34.92,34.94,96600.0,30.4179,30.444,30.357,30.3744,96600.0
2015-05-19 11:55:00,34.94,34.95,34.9,34.9,62200.0,30.3744,30.3831,30.3397,30.3397,62200.0
2015-05-19 12:00:00,34.9,34.99,34.9,34.96,196400.0,30.3397,30.4179,30.3397,30.3918,196400.0
2015-05-19 12:05:00,34.96,34.97,34.88,34.95,187600.0,30.3918,30.4005,30.3223,30.3831,187600.0
2015-05-19 12:10:00,34.95,34.98,34.93,34.96,57200.0,30.3831,30.4092,30.3657,30.3918,57200.0
2015-05-19 12:15:00,34.96,34.97,34.93,34.95,59600.0,30.3918,30.4005,30.3657,30.3831,59600.0
2015-05-19 12:20:00,34.94,34.95,34.9,34.92,35000.0,30.3744,30.3831,30.3397,30.357,35000.0
2015-05-19 12:25:00,34.92,34.94,34.89,34.92,68800.0,30.357,30.3744,30.331,30.357,68800.0
2015-05-19 12:30:00,34.92,34.92,34.85,34.86,84600.0,30.357,30.357,30.2962,30.3049,84600.0
2015-05-19 12:35:00,34.86,34.88,34.83,34.88,172400.0,30.3049,30.3223,30.2788,30.3223,172400.0
2015-05-19 12:40:00,34.88,34.88,34.87,34.88,58400.0,30.3223,30.3223,30.3136,30.3223,58400.0
2015-05-19 12:45:00,34.88,34.92,34.88,34.89,94800.0,30.3223,30.357,30.3223,30.331,94800.0
2015-05-19 12:50:00,34.89,34.9,34.84,34.88,59800.0,30.331,30.3397,30.2875,30.3223,59800.0
2015-05-19 12:55:00,34.88,34.9,34.85,34.85,69600.0,30.3223,30.3397,30.2962,30.2962,69600.0
2015-05-19 13:00:00,34.85,34.9,34.85,34.88,83400.0,30.2962,30.3397,30.2962,30.3223,83400.0
2015-05-19 13:05:00,34.88,34.92,34.88,34.89,122000.0,30.3223,30.357,30.3223,30.331,122000.0
2015-05-19 13:10:00,34.89,34.94,34.88,34.92,205200.0,30.331,30.3744,30.3223,30.357,205200.0
2015-05-19 13:15:00,34.91,34.93,34.89,34.9,92200.0,30.3484,30.3657,30.331,30.3397,92200.0
2015-05-19 13:20:00,34.89,34.93,34.89,34.9,117200.0,30.331,30.3657,30.331,30.3397,117200.0
2015-05-19 13:25:00,34.91,34.92,34.9,34.9,54000.0,30.3484,30.357,30.3397,30.3397,54000.0
2015-05-19 13:30:00,34.9,34.94,34.89,34.94,62800.0,30.3397,30.3744,30.331,30.3744,62800.0
2015-05-19 13:35:00,34.94,34.95,34.89,34.92,81600.0,30.3744,30.3831,30.331,30.357,81600.0
2015-05-19 13:40:00,34.92,34.93,34.89,34.92,66400.0,30.357,30.3657,30.331,30.357,66400.0
2015-05-19 13:45:00,34.92,34.92,34.87,34.88,114600.0,30.357,30.357,30.3136,30.3223,114600.0
2015-05-19 13:50:00,34.87,34.88,34.84,34.85,103400.0,30.3136,30.3223,30.2875,30.2962,103400.0
2015-05-19 13:55:00,34.85,34.86,34.81,34.83,86800.0,30.2962,30.3049,30.2614,30.2788,86800.0
2015-05-19 14:00:00,34.83,34.9,34.82,34.88,95200.0,30.2788,30.3397,30.2701,30.3223,95200.0
2015-05-19 14:05:00,34.88,34.89,34.85,34.87,62200.0,30.3223,30.331,30.2962,30.3136,62200.0
2015-05-19 14:10:00,34.87,34.89,34.85,34.87,42800.0,30.3136,30.331,30.2962,30.3136,42800.0
2015-05-19 14:15:00,34.86,34.87,34.84,34.85,66400.0,30.3049,30.3136,30.2875,30.2962,66400.0
2015-05-19 14:20:00,34.85,34.88,34.84,34.85,64600.0,30.2962,30.3223,30.2875,30.2962,64600.0
2015-05-19 14:25:00,34.85,34.85,34.81,34.83,63000.0,30.2962,30.2962,30.2614,30.2788,63000.0
2015-05-19 14:30:00,34.83,34.87,34.81,34.84,139200.0,30.2788,30.3136,30.2614,30.2875,139200.0
2015-05-19 14:35:00,34.84,34.84,34.8,34.8,169200.0,30.2875,30.2875,30.2527,30.2527,169200.0
2015-05-19 14:40:00,34.8,34.82,34.79,34.8,99200.0,30.2527,30.2701,30.244,30.2527,99200.0
2015-05-19 14:45:00,34.8,34.81,34.77,34.79,95200.0,30.2527,30.2614,30.2266,30.244,95200.0
2015-05-19 14:50:00,34.79,34.79,34.77,34.77,107200.0,30.244,30.244,30.2266,30.2266,107200.0
2015-05-19 14:55:00,34.77,34.79,34.76,34.77,94200.0,30.2266,30.244,30.218,30.2266,94200.0
2015-05-19 15:00:00,34.77,34.77,34.74,34.75,171000.0,30.2266,30.2266,30.2006,30.2093,171000.0
2015-05-19 15:05:00,34.75,34.76,34.72,34.73,135000.0,30.2093,30.218,30.1832,30.1919,135000.0
2015-05-19 15:10:00,34.73,34.73,34.63,34.65,132200.0,30.1919,30.1919,30.1049,30.1223,132200.0
2015-05-19 15:15:00,34.66,34.68,34.62,34.64,142600.0,30.131,30.1484,30.0962,30.1136,142600.0
2015-05-19 15:20:00,34.65,34.66,34.61,34.63,108400.0,30.1223,30.131,30.0876,30.1049,108400.0
2015-05-19 15:25:00,34.63,34.68,34.6,34.67,222200.0,30.1049,30.1484,30.0789,30.1397,222200.0
2015-05-19 15:30:00,34.66,34.69,34.64,34.65,148000.0,30.131,30.1571,30.1136,30.1223,148000.0
2015-05-19 15:35:00,34.65,34.68,34.63,34.66,153400.0,30.1223,30.1484,30.1049,30.131,153400.0
2015-05-19 15:40:00,34.66,34.69,34.63,34.63,217600.0,30.131,30.1571,30.1049,30.1049,217600.0
2015-05-19 15:45:00,34.63,34.63,34.61,34.62,173600.0,30.1049,30.1049,30.0876,30.0962,173600.0
2015-05-19 15:50:00,34.63,34.64,34.59,34.6,221000.0,30.1049,30.1136,30.0702,30.0789,221000.0
2015-05-19 15:55:00,34.59,34.62,34.55,34.6,803000.0,30.0702,30.0962,30.0354,30.0789,803000.0
2015-05-20 09:30:00,34.63,34.72,34.44,34.46,228000.0,30.1049,30.1832,29.9398,29.9572,228000.0
2015-05-20 09:35:00,34.46,34.56,34.38,34.51,119400.0,29.9572,30.0441,29.8876,30.0006,119400.0
2015-05-20 09:40:00,34.51,34.51,34.39,34.39,93600.0,30.0006,30.0006,29.8963,29.8963,93600.0
2015-05-20 09:45:00,34.39,34.39,34.27,34.29,134200.0,29.8963,29.8963,29.792,29.8094,134200.0
2015-05-20 09:50:00,34.28,34.3,34.19,34.24,79800.0,29.8007,29.8181,29.7224,29.7659,79800.0
2015-05-20 09:55:00,34.23,34.29,34.16,34.16,50400.0,29.7572,29.8094,29.6964,29.6964,50400.0
2015-05-20 10:00:00,34.16,34.19,34.1,34.13,95200.0,29.6964,29.7224,29.6442,29.6703,95200.0
2015-05-20 10:05:00,34.13,34.2,34.13,34.19,54600.0,29.6703,29.7311,29.6703,29.7224,54600.0
2015-05-20 10:10:00,34.19,34.19,34.11,34.12,48800.0,29.7224,29.7224,29.6529,29.6616,48800.0
2015-05-20 10:15:00,34.12,34.12,34.07,34.09,56400.0,29.6616,29.6616,29.6181,29.6355,56400.0
2015-05-20 10:20:00,34.1,34.12,34.05,34.05,71800.0,29.6442,29.6616,29.6007,29.6007,71800.0
2015-05-20 10:25:00,34.05,34.1,34.0,34.03,84000.0,29.6007,29.6442,29.5573,29.5833,84000.0
2015-05-20 10:30:00,34.04,34.09,34.03,34.08,43600.0,29.592,29.6355,29.5833,29.6268,43600.0
2015-05-20 10:35:00,34.09,34.23,34.09,34.21,118800.0,29.6355,29.7572,29.6355,29.7398,118800.0
2015-05-20 10:40:00,34.2,34.24,34.19,34.2,79800.0,29.7311,29.7659,29.7224,29.7311,79800.0
2015-05-20 10:45:00,34.19,34.21,34.14,34.16,58000.0,29.7224,29.7398,29.679,29.6964,58000.0
2015-05-20 10:50:00,34.16,34.22,34.15,34.2,53800.0,29.6964,29.7485,29.6877,29.7311,53800.0
2015-05-20 10:55:00,34.19,34.2,34.18,34.2,53600.0,29.7224,29.7311,29.7137,29.7311,53600.0
2015-05-20 11:00:00,34.19,34.28,34.19,34.27,99400.0,29.7224,29.8007,29.7224,29.792,99400.0
2015-05-20 11:05:00,34.27,34.29,34.24,34.27,59400.0,29.792,29.8094,29.7659,29.792,59400.0
2015-05-20 11:10:00,34.27,34.37,34.27,34.36,91400.0,29.792,29.8789,29.792,29.8702,91400.0
2015-05-20 11:15:00,34.36,34.37,34.29,34.3,89800.0,29.8702,29.8789,29.8094,29.8181,89800.0
2015-05-20 11:20:00,34.3,34.38,34.3,34.38,49200.0,29.8181,29.8876,29.8181,29.8876,49200.0
2015-05-20 11:25:00,34.38,34.38,34.27,34.29,74200.0,29.8876,29.8876,29.792,29.8094,74200.0
2015-05-20 11:30:00,34.29,34.3,34.21,34.21,48200.0,29.8094,29.8181,29.7398,29.7398,48200.0
2015-05-20 11:35:00,34.21,34.23,34.17,34.21,42600.0,29.7398,29.7572,29.705,29.7398,42600.0
2015-05-20 11:40:00,34.21,34.23,34.16,34.16,25200.0,29.7398,29.7572,29.6964,29.6964,25200.0
2015-05-20 11:45:00,34.17,34.21,34.16,34.19,62200.0,29.705,29.7398,29.6964,29.7224,62200.0
2015-05-20 11:50:00,34.18,34.22,34.18,34.21,31000.0,29.7137,29.7485,29.7137,29.7398,31000.0
2015-05-20 11:55:00,34.21,34.21,34.17,34.2,235000.0,29.7398,29.7398,29.705,29.7311,235000.0
2015-05-20 12:00:00,34.2,34.3,34.2,34.29,106000.0,29.7311,29.8181,29.7311,29.8094,106000.0
2015-05-20 12:05:00,34.3,34.3,34.21,34.21,57000.0,29.8181,29.8181,29.7398,29.7398,57000.0
2015-05-20 12:10:00,34.22,34.22,34.2,34.21,61000.0,29.7485,29.7485,29.7311,29.7398,61000.0
2015-05-20 12:15:00,34.21,34.22,34.2,34.2,71600.0,29.7398,29.7485,29.7311,29.7311,71600.0
2015-05-20 12:20:00,34.2,34.2,34.16,34.19,152600.0,29.7311,29.7311,29.6964,29.7224,152600.0
2015-05-20 12:25:00,34.2,34.2,34.15,34.17,123000.0,29.7311,29.7311,29.6877,29.705,123000.0
2015-05-20 12:30:00,34.18,34.23,34.17,34.23,104800.0,29.7137,29.7572,29.705,29.7572,104800.0
2015-05-20 12:35:00,34.23,34.27,34.22,34.27,30400.0,29.7572,29.792,29.7485,29.792,30400.0
2015-05-20 12:40:00,34.27,34.27,34.21,34.21,19000.0,29.792,29.792,29.7398,29.7398,19000.0
2015-05-20 12:45:00,34.22,34.22,34.19,34.21,26000.0,29.7485,29.7485,29.7224,29.7398,26000.0
2015-05-20 12:50:00,34.22,34.23,34.21,34.23,23600.0,29.7485,29.7572,29.7398,29.7572,23600.0
2015-05-20 12:55:00,34.23,34.23,34.19,34.19,28800.0,29.7572,29.7572,29.7224,29.7224,28800.0
2015-05-20 13:00:00,34.2,34.2,34.16,34.19,33400.0,29.7311,29.7311,29.6964,29.7224,33400.0
2015-05-20 13:05:00,34.2,34.2,34.17,34.18,37600.0,29.7311,29.7311,29.705,29.7137,37600.0
2015-05-20 13:10:00,34.17,34.2,34.17,34.19,38200.0,29.705,29.7311,29.705,29.7224,38200.0
2015-05-20 13:15:00,34.2,34.2,34.17,34.19,41200.0,29.7311,29.7311,29.705,29.7224,41200.0
2015-05-20 13:20:00,34.19,34.22,34.19,34.2,59400.0,29.7224,29.7485,29.7224,29.7311,59400.0
2015-05-20 13:25:00,34.19,34.2,34.16,34.17,130800.0,29.7224,29.7311,29.6964,29.705,130800.0
2015-05-20 13:30:00,34.17,34.19,34.15,34.16,542000.0,29.705,29.7224,29.6877,29.6964,542000.0
2015-05-20 13:35:00,34.15,34.18,34.15,34.15,121000.0,29.6877,29.7137,29.6877,29.6877,121000.0
2015-05-20 13:40:00,34.16,34.17,34.13,34.16,109000.0,29.6964,29.705,29.6703,29.6964,109000.0
2015-05-20 13:45:00,34.15,34.15,34.11,34.14,113400.0,29.6877,29.6877,29.6529,29.679,113400.0
2015-05-20 13:50:00,34.13,34.14,34.13,34.13,78800.0,29.6703,29.679,29.6703,29.6703,78800.0
2015-05-20 13:55:00,34.13,34.16,34.13,34.14,123400.0,29.6703,29.6964,29.6703,29.679,123400.0
2015-05-20 14:00:00,34.14,34.25,34.13,34.18,127200.0,29.679,29.7746,29.6703,29.7137,127200.0
2015-05-20 14:05:00,34.18,34.23,34.17,34.19,75800.0,29.7137,29.7572,29.705,29.7224,75800.0
2015-05-20 14:10:00,34.19,34.2,34.16,34.19,56400.0,29.7224,29.7311,29.6964,29.7224,56400.0
2015-05-20 14:15:00,34.2,34.26,34.2,34.24,44200.0,29.7311,29.7833,29.7311,29.7659,44200.0
2015-05-20 14:20:00,34.24,34.29,34.21,34.27,43800.0,29.7659,29.8094,29.7398,29.792,43800.0
2015-05-20 14:25:00,34.27,34.32,34.26,34.31,87200.0,29.792,29.8354,29.7833,29.8268,87200.0
2015-05-20 14:30:00,34.3,34.33,34.27,34.29,86000.0,29.8181,29.8441,29.792,29.8094,86000.0
2015-05-20 14:35:00,34.3,34.3,34.27,34.28,51200.0,29.8181,29.8181,29.792,29.8007,51200.0
2015-05-20 14:40:00,34.28,34.28,34.26,34.26,64000.0,29.8007,29.8007,29.7833,29.7833,64000.0
2015-05-20 14:45:00,34.27,34.3,34.26,34.26,74800.0,29.792,29.8181,29.7833,29.7833,74800.0
2015-05-20 14:50:00,34.27,34.27,34.24,34.27,46800.0,29.792,29.792,29.7659,29.792,46800.0
2015-05-20 14:55:00,34.28,34.31,34.27,34.3,82000.0,29.8007,29.8268,29.792,29.8181,82000.0
2015-05-20 15:00:00,34.31,34.32,34.27,34.3,70600.0,29.8268,29.8354,29.792,29.8181,70600.0
2015-05-20 15:05:00,34.3,34.31,34.29,34.31,67800.0,29.8181,29.8268,29.8094,29.8268,67800.0
2015-05-20 15:10:00,34.31,34.34,34.29,34.3,108200.0,29.8268,29.8528,29.8094,29.8181,108200.0
2015-05-20 15:15:00,34.3,34.3,34.25,34.27,75400.0,29.8181,29.8181,29.7746,29.792,75400.0
2015-05-20 15:20:00,34.27,34.27,34.23,34.27,111400.0,29.792,29.792,29.7572,29.792,111400.0
2015-05-20 15:25:00,34.27,34.31,34.27,34.31,88200.0,29.792,29.8268,29.792,29.8268,88200.0
2015-05-20 15:30:00,34.31,34.31,34.28,34.28,122000.0,29.8268,29.8268,29.8007,29.8007,122000.0
2015-05-20 15:35:00,34.28,34.29,34.26,34.26,145400.0,29.8007,29.8094,29.7833,29.7833,145400.0
2015-05-20 15:40:00,34.25,34.28,34.24,34.27,119000.0,29.7746,29.8007,29.7659,29.792,119000.0
2015-05-20 15:45:00,34.27,34.28,34.24,34.28,149800.0,29.792,29.8007,29.7659,29.8007,149800.0
2015-05-20 15:50:00,34.27,34.29,34.24,34.24,201600.0,29.792,29.8094,29.7659,29.7659,201600.0
2015-05-20 15:55:00,34.24,34.28,34.23,34.23,434800.0,29.7659,29.8007,29.7572,29.7572,434800.0
2015-05-21 09:30:00,34.11,34.11,33.86,33.9,122400.0,29.6529,29.6529,29.4356,29.4703,122400.0
2015-05-21 09:35:00,33.89,34.05,33.89,34.04,60000.0,29.4616,29.6007,29.4616,29.592,60000.0
2015-05-21 09:40:00,34.03,34.12,34.02,34.06,61000.0,29.5833,29.6616,29.5746,29.6094,61000.0
2015-05-21 09:45:00,34.05,34.08,34.01,34.02,75600.0,29.6007,29.6268,29.566,29.5746,75600.0
2015-05-21 09:50:00,34.04,34.09,34.02,34.06,49800.0,29.592,29.6355,29.5746,29.6094,49800.0
2015-05-21 09:55:00,34.07,34.11,34.03,34.03,26400.0,29.6181,29.6529,29.5833,29.5833,26400.0
2015-05-21 10:00:00,34.03,34.07,34.02,34.03,55200.0,29.5833,29.6181,29.5746,29.5833,55200.0
2015-05-21 10:05:00,34.03,34.1,34.03,34.05,56600.0,29.5833,29.6442,29.5833,29.6007,56600.0
2015-05-21 10:10:00,34.06,34.06,34.03,34.05,42800.0,29.6094,29.6094,29.5833,29.6007,42800.0
2015-05-21 10:15:00,34.05,34.06,34.02,34.02,49000.0,29.6007,29.6094,29.5746,29.5746,49000.0
2015-05-21 10:20:00,34.03,34.05,34.02,34.04,35000.0,29.5833,29.6007,29.5746,29.592,35000.0
2015-05-21 10:25:00,34.04,34.05,34.0,34.01,63600.0,29.592,29.6007,29.5573,29.566,63600.0
2015-05-21 10:30:00,34.01,34.03,33.98,34.02,70400.0,29.566,29.5833,29.5399,29.5746,70400.0
2015-05-21 10:35:00,34.02,34.02,33.97,33.99,35600.0,29.5746,29.5746,29.5312,29.5486,35600.0
2015-05-21 10:40:00,33.99,34.02,33.98,33.99,51800.0,29.5486,29.5746,29.5399,29.5486,51800.0
2015-05-21 10:45:00,33.99,34.01,33.99,34.0,101800.0,29.5486,29.566,29.5486,29.5573,101800.0
2015-05-21 10:50:00,34.0,34.02,33.98,33.99,76400.0,29.5573,29.5746,29.5399,29.5486,76400.0
2015-05-21 10:55:00,33.98,33.99,33.96,33.99,43000.0,29.5399,29.5486,29.5225,29.5486,43000.0
2015-05-21 11:00:00,33.99,34.05,33.99,34.02,38400.0,29.5486,29.6007,29.5486,29.5746,38400.0
2015-05-21 11:05:00,34.03,34.1,34.02,34.09,52800.0,29.5833,29.6442,29.5746,29.6355,52800.0
2015-05-21 11:10:00,34.09,34.12,34.07,34.12,34600.0,29.6355,29.6616,29.6181,29.6616,34600.0
2015-05-21 11:15:00,34.12,34.12,34.09,34.1,31400.0,29.6616,29.6616,29.6355,29.6442,31400.0
2015-05-21 11:20:00,34.09,34.11,34.08,34.09,50200.0,29.6355,29.6529,29.6268,29.6355,50200.0
2015-05-21 11:25:00,34.1,34.1,34.08,34.09,26800.0,29.6442,29.6442,29.6268,29.6355,26800.0
2015-05-21 11:30:00,34.09,34.1,34.05,34.09,49200.0,29.6355,29.6442,29.6007,29.6355,49200.0
2015-05-21 11:35:00,34.08,34.09,34.05,34.06,39800.0,29.6268,29.6355,29.6007,29.6094,39800.0
2015-05-21 11:40:00,34.06,34.08,34.05,34.08,35000.0,29.6094,29.6268,29.6007,29.6268,35000.0
2015-05-21 11:45:00,34.08,34.08,34.04,34.05,37000.0,29.6268,29.6268,29.592,29.6007,37000.0
2015-05-21 11:50:00,34.04,34.1,34.04,34.1,50600.0,29.592,29.6442,29.592,29.6442,50600.0
2015-05-21 11:55:00,34.11,34.13,34.1,34.12,33200.0,29.6529,29.6703,29.6442,29.6616,33200.0
2015-05-21 12:00:00,34.11,34.12,34.08,34.11,45800.0,29.6529,29.6616,29.6268,29.6529,45800.0
2015-05-21 12:05:00,34.11,34.11,34.08,34.09,24400.0,29.6529,29.6529,29.6268,29.6355,24400.0
2015-05-21 12:10:00,34.09,34.09,34.07,34.07,37600.0,29.6355,29.6355,29.6181,29.6181,37600.0
2015-05-21 12:15:00,34.07,34.1,34.07,34.08,38000.0,29.6181,29.6442,29.6181,29.6268,38000.0
2015-05-21 12:20:00,34.09,34.11,34.09,34.1,34000.0,29.6355,29.6529,29.6355,29.6442,34000.0
2015-05-21 12:25:00,34.1,34.11,34.08,34.09,32000.0,29.6442,29.6529,29.6268,29.6355,32000.0
2015-05-21 12:30:00,34.09,34.09,34.05,34.07,84600.0,29.6355,29.6355,29.6007,29.6181,84600.0
2015-05-21 12:35:00,34.08,34.08,34.06,34.06,35000.0,29.6268,29.6268,29.6094,29.6094,35000.0
2015-05-21 12:40:00,34.06,34.07,34.05,34.06,41200.0,29.6094,29.6181,29.6007,29.6094,41200.0
2015-05-21 12:45:00,34.06,34.07,34.04,34.05,47600.0,29.6094,29.6181,29.592,29.6007,47600.0
2015-05-21 12:50:00,34.05,34.06,34.02,34.02,42400.0,29.6007,29.6094,29.5746,29.5746,42400.0
2015-05-21 12:55:00,34.02,34.03,34.01,34.01,63400.0,29.5746,29.5833,29.566,29.566,63400.0
2015-05-21 13:00:00,34.01,34.02,34.0,34.01,34400.0,29.566,29.5746,29.5573,29.566,34400.0
2015-05-21 13:05:00,34.01,34.02,34.0,34.01,38200.0,29.566,29.5746,29.5573,29.566,38200.0
2015-05-21 13:10:00,34.01,34.02,33.99,34.0,58000.0,29.566,29.5746,29.5486,29.5573,58000.0
2015-05-21 13:15:00,34.0,34.01,33.99,33.99,75600.0,29.5573,29.566,29.5486,29.5486,75600.0
2015-05-21 13:20:00,33.99,34.01,33.99,33.99,38600.0,29.5486,29.566,29.5486,29.5486,38600.0
2015-05-21 13:25:00,33.99,34.01,33.98,34.01,37000.0,29.5486,29.566,29.5399,29.566,37000.0
2015-05-21 13:30:00,34.01,34.04,34.0,34.04,35200.0,29.566,29.592,29.5573,29.592,35200.0
2015-05-21 13:35:00,34.05,34.05,34.04,34.04,35800.0,29.6007,29.6007,29.592,29.592,35800.0
2015-05-21 13:40:00,34.04,34.04,34.0,34.01,49000.0,29.592,29.592,29.5573,29.566,49000.0
2015-05-21 13:45:00,34.01,34.01,33.97,33.97,88000.0,29.566,29.566,29.5312,29.5312,88000.0
2015-05-21 13:50:00,33.97,33.98,33.96,33.96,24600.0,29.5312,29.5399,29.5225,29.5225,24600.0
2015-05-21 13:55:00,33.96,33.97,33.93,33.96,73400.0,29.5225,29.5312,29.4964,29.5225,73400.0
2015-05-21 14:00:00,33.95,33.97,33.94,33.95,67600.0,29.5138,29.5312,29.5051,29.5138,67600.0
2015-05-21 14:05:00,33.95,33.96,33.94,33.95,54200.0,29.5138,29.5225,29.5051,29.5138,54200.0
2015-05-21 14:10:00,33.95,33.95,33.95,33.95,14000.0,29.5138,29.5138,29.5138,29.5138,14000.0
2015-05-21 14:15:00,33.95,33.95,33.94,33.95,44800.0,29.5138,29.5138,29.5051,29.5138,44800.0
2015-05-21 14:20:00,33.95,33.95,33.94,33.94,50200.0,29.5138,29.5138,29.5051,29.5051,50200.0
2015-05-21 14:25:00,33.94,33.94,33.91,33.93,58600.0,29.5051,29.5051,29.479,29.4964,58600.0
2015-05-21 14:30:00,33.93,33.93,33.93,33.93,18200.0,29.4964,29.4964,29.4964,29.4964,18200.0
2015-05-21 14:35:00,33.93,33.96,33.91,33.95,68800.0,29.4964,29.5225,29.479,29.5138,68800.0
2015-05-21 14:40:00,33.95,33.97,33.94,33.95,56800.0,29.5138,29.5312,29.5051,29.5138,56800.0
2015-05-21 14:45:00,33.95,33.97,33.95,33.96,47800.0,29.5138,29.5312,29.5138,29.5225,47800.0
2015-05-21 14:50:00,33.96,33.96,33.92,33.92,63800.0,29.5225,29.5225,29.4877,29.4877,63800.0
2015-05-21 14:55:00,33.93,33.93,33.91,33.91,47600.0,29.4964,29.4964,29.479,29.479,47600.0
2015-05-21 15:00:00,33.92,33.93,33.9,33.91,54200.0,29.4877,29.4964,29.4703,29.479,54200.0
2015-05-21 15:05:00,33.91,33.93,33.9,33.93,115400.0,29.479,29.4964,29.4703,29.4964,115400.0
2015-05-21 15:10:00,33.93,33.93,33.9,33.91,89200.0,29.4964,29.4964,29.4703,29.479,89200.0
2015-05-21 15:15:00,33.91,33.91,33.87,33.88,76000.0,29.479,29.479,29.4442,29.4529,76000.0
2015-05-21 15:20:00,33.88,33.9,33.88,33.88,82000.0,29.4529,29.4703,29.4529,29.4529,82000.0
2015-05-21 15:25:00,33.88,33.88,33.87,33.87,116000.0,29.4529,29.4529,29.4442,29.4442,116000.0
2015-05-21 15:30:00,33.87,33.88,33.87,33.88,157000.0,29.4442,29.4529,29.4442,29.4529,157000.0
2015-05-21 15:35:00,33.88,33.93,33.88,33.93,87400.0,29.4529,29.4964,29.4529,29.4964,87400.0
2015-05-21 15:40:00,33.92,33.95,33.91,33.93,172800.0,29.4877,29.5138,29.479,29.4964,172800.0
2015-05-21 15:45:00,33.93,33.95,33.92,33.92,141800.0,29.4964,29.5138,29.4877,29.4877,141800.0
2015-05-21 15:50:00,33.92,33.92,33.88,33.89,272600.0,29.4877,29.4877,29.4529,29.4616,272600.0
2015-05-21 15:55:00,33.9,33.96,33.89,33.94,507400.0,29.4703,29.5225,29.4616,29.5051,507400.0
2015-05-22 09:30:00,33.83,34.06,33.83,33.92,319400.0,29.4095,29.6094,29.4095,29.4877,319400.0
2015-05-22 09:35:00,33.93,34.06,33.88,34.0,63800.0,29.4964,29.6094,29.4529,29.5573,63800.0
2015-05-22 09:40:00,33.99,34.12,33.99,33.99,54800.0,29.5486,29.6616,29.5486,29.5486,54800.0
2015-05-22 09:45:00,34.02,34.11,34.02,34.06,51800.0,29.5746,29.6529,29.5746,29.6094,51800.0
2015-05-22 09:50:00,34.06,34.07,33.96,34.02,84200.0,29.6094,29.6181,29.5225,29.5746,84200.0
2015-05-22 09:55:00,34.03,34.04,34.0,34.02,47600.0,29.5833,29.592,29.5573,29.5746,47600.0
2015-05-22 10:00:00,34.03,34.07,34.01,34.05,122800.0,29.5833,29.6181,29.566,29.6007,122800.0
2015-05-22 10:05:00,34.06,34.1,34.06,34.1,62200.0,29.6094,29.6442,29.6094,29.6442,62200.0
2015-05-22 10:10:00,34.1,34.14,34.1,34.13,73000.0,29.6442,29.679,29.6442,29.6703,73000.0
2015-05-22 10:15:00,34.14,34.15,34.07,34.07,82200.0,29.679,29.6877,29.6181,29.6181,82200.0
2015-05-22 10:20:00,34.08,34.1,34.04,34.09,42400.0,29.6268,29.6442,29.592,29.6355,42400.0
2015-05-22 10:25:00,34.09,34.09,34.04,34.08,55200.0,29.6355,29.6355,29.592,29.6268,55200.0
2015-05-22 10:30:00,34.08,34.1,34.05,34.06,52000.0,29.6268,29.6442,29.6007,29.6094,52000.0
2015-05-22 10:35:00,34.07,34.07,34.03,34.04,28200.0,29.6181,29.6181,29.5833,29.592,28200.0
2015-05-22 10:40:00,34.04,34.06,34.02,34.02,40600.0,29.592,29.6094,29.5746,29.5746,40600.0
2015-05-22 10:45:00,34.02,34.02,33.99,34.01,29200.0,29.5746,29.5746,29.5486,29.566,29200.0
2015-05-22 10:50:00,34.01,34.02,33.98,34.02,40800.0,29.566,29.5746,29.5399,29.5746,40800.0
2015-05-22 10:55:00,34.02,34.05,34.01,34.02,31800.0,29.5746,29.6007,29.566,29.5746,31800.0
2015-05-22 11:00:00,34.02,34.04,33.99,34.02,31600.0,29.5746,29.592,29.5486,29.5746,31600.0
2015-05-22 11:05:00,34.02,34.02,33.98,33.98,78000.0,29.5746,29.5746,29.5399,29.5399,78000.0
2015-05-22 11:10:00,33.98,33.98,33.85,33.85,102000.0,29.5399,29.5399,29.4269,29.4269,102000.0
2015-05-22 11:15:00,33.85,33.87,33.84,33.86,36400.0,29.4269,29.4442,29.4182,29.4356,36400.0
2015-05-22 11:20:00,33.87,33.87,33.77,33.79,55400.0,29.4442,29.4442,29.3573,29.3747,55400.0
2015-05-22 11:25:00,33.77,33.8,33.75,33.75,68600.0,29.3573,29.3834,29.3399,29.3399,68600.0
2015-05-22 11:30:00,33.75,33.75,33.7,33.71,54800.0,29.3399,29.3399,29.2965,29.3052,54800.0
2015-05-22 11:35:00,33.72,33.74,33.68,33.74,59400.0,29.3138,29.3312,29.2791,29.3312,59400.0
2015-05-22 11:40:00,33.73,33.76,33.71,33.72,60000.0,29.3225,29.3486,29.3052,29.3138,60000.0
2015-05-22 11:45:00,33.73,33.76,33.73,33.75,31800.0,29.3225,29.3486,29.3225,29.3399,31800.0
2015-05-22 11:50:00,33.74,33.77,33.74,33.75,45600.0,29.3312,29.3573,29.3312,29.3399,45600.0
2015-05-22 11:55:00,33.75,33.77,33.73,33.75,46200.0,29.3399,29.3573,29.3225,29.3399,46200.0
2015-05-22 12:00:00,33.76,33.76,33.71,33.72,81800.0,29.3486,29.3486,29.3052,29.3138,81800.0
2015-05-22 12:05:00,33.72,33.73,33.71,33.73,27800.0,29.3138,29.3225,29.3052,29.3225,27800.0
2015-05-22 12:10:00,33.73,33.74,33.72,33.72,30800.0,29.3225,29.3312,29.3138,29.3138,30800.0
2015-05-22 12:15:00,33.72,33.72,33.68,33.68,33800.0,29.3138,29.3138,29.2791,29.2791,33800.0
2015-05-22 12:20:00,33.68,33.69,33.65,33.66,48000.0,29.2791,29.2878,29.253,29.2617,48000.0
2015-05-22 12:25:00,33.66,33.67,33.65,33.67,21400.0,29.2617,29.2704,29.253,29.2704,21400.0
2015-05-22 12:30:00,33.67,33.7,33.66,33.68,39000.0,29.2704,29.2965,29.2617,29.2791,39000.0
2015-05-22 12:35:00,33.68,33.7,33.68,33.7,19800.0,29.2791,29.2965,29.2791,29.2965,19800.0
2015-05-22 12:40:00,33.7,33.7,33.67,33.68,28600.0,29.2965,29.2965,29.2704,29.2791,28600.0
2015-05-22 12:45:00,33.68,33.69,33.67,33.67,36000.0,29.2791,29.2878,29.2704,29.2704,36000.0
2015-05-22 12:50:00,33.67,33.69,33.63,33.64,30400.0,29.2704,29.2878,29.2356,29.2443,30400.0
2015-05-22 12:55:00,33.64,33.71,33.64,33.69,38000.0,29.2443,29.3052,29.2443,29.2878,38000.0
2015-05-22 13:00:00,33.69,33.76,33.67,33.74,87800.0,29.2878,29.3486,29.2704,29.3312,87800.0
2015-05-22 13:05:00,33.73,33.74,33.7,33.74,57000.0,29.3225,29.3312,29.2965,29.3312,57000.0
2015-05-22 13:10:00,33.74,33.75,33.73,33.75,20200.0,29.3312,29.3399,29.3225,29.3399,20200.0
2015-05-22 13:15:00,33.75,33.76,33.69,33.7,51800.0,29.3399,29.3486,29.2878,29.2965,51800.0
2015-05-22 13:20:00,33.7,33.75,33.7,33.73,32200.0,29.2965,29.3399,29.2965,29.3225,32200.0
2015-05-22 13:25:00,33.74,33.76,33.73,33.75,41000.0,29.3312,29.3486,29.3225,29.3399,41000.0
2015-05-22 13:30:00,33.75,33.75,33.72,33.74,30000.0,29.3399,29.3399,29.3138,29.3312,30000.0
2015-05-22 13:35:00,33.74,33.74,33.67,33.68,33600.0,29.3312,29.3312,29.2704,29.2791,33600.0
2015-05-22 13:40:00,33.69,33.71,33.68,33.7,37800.0,29.2878,29.3052,29.2791,29.2965,37800.0
2015-05-22 13:45:00,33.7,33.7,33.66,33.67,30400.0,29.2965,29.2965,29.2617,29.2704,30400.0
2015-05-22 13:50:00,33.67,33.7,33.66,33.66,34800.0,29.2704,29.2965,29.2617,29.2617,34800.0
2015-05-22 13:55:00,33.67,33.67,33.65,33.66,17400.0,29.2704,29.2704,29.253,29.2617,17400.0
2015-05-22 14:00:00,33.66,33.66,33.61,33.63,48200.0,29.2617,29.2617,29.2182,29.2356,48200.0
2015-05-22 14:05:00,33.63,33.64,33.62,33.63,38400.0,29.2356,29.2443,29.2269,29.2356,38400.0
2015-05-22 14:10:00,33.63,33.63,33.58,33.59,42000.0,29.2356,29.2356,29.1921,29.2008,42000.0
2015-05-22 14:15:00,33.59,33.61,33.58,33.6,44800.0,29.2008,29.2182,29.1921,29.2095,44800.0
2015-05-22 14:20:00,33.59,33.63,33.59,33.62,60000.0,29.2008,29.2356,29.2008,29.2269,60000.0
2015-05-22 14:25:00,33.62,33.62,33.59,33.6,44600.0,29.2269,29.2269,29.2008,29.2095,44600.0
2015-05-22 14:30:00,33.6,33.62,33.59,33.61,45000.0,29.2095,29.2269,29.2008,29.2182,45000.0
2015-05-22 14:35:00,33.6,33.64,33.6,33.64,26800.0,29.2095,29.2443,29.2095,29.2443,26800.0
2015-05-22 14:40:00,33.63,33.64,33.62,33.64,40800.0,29.2356,29.2443,29.2269,29.2443,40800.0
2015-05-22 14:45:00,33.64,33.64,33.6,33.6,44600.0,29.2443,29.2443,29.2095,29.2095,44600.0
2015-05-22 14:50:00,33.6,33.62,33.57,33.6,127600.0,29.2095,29.2269,29.1834,29.2095,127600.0
2015-05-22 14:55:00,33.6,33.63,33.6,33.61,41400.0,29.2095,29.2356,29.2095,29.2182,41400.0
2015-05-22 15:00:00,33.62,33.63,33.6,33.61,69600.0,29.2269,29.2356,29.2095,29.2182,69600.0
2015-05-22 15:05:00,33.62,33.62,33.59,33.6,66000.0,29.2269,29.2269,29.2008,29.2095,66000.0
2015-05-22 15:10:00,33.6,33.61,33.6,33.61,65200.0,29.2095,29.2182,29.2095,29.2182,65200.0
2015-05-22 15:15:00,33.61,33.62,33.6,33.61,41000.0,29.2182,29.2269,29.2095,29.2182,41000.0
2015-05-22 15:20:00,33.6,33.63,33.6,33.63,53000.0,29.2095,29.2356,29.2095,29.2356,53000.0
2015-05-22 15:25:00,33.63,33.63,33.61,33.63,50600.0,29.2356,29.2356,29.2182,29.2356,50600.0
2015-05-22 15:30:00,33.62,33.65,33.62,33.64,53200.0,29.2269,29.253,29.2269,29.2443,53200.0
2015-05-22 15:35:00,33.64,33.68,33.62,33.67,97400.0,29.2443,29.2791,29.2269,29.2704,97400.0
2015-05-22 15:40:00,33.67,33.67,33.63,33.63,73200.0,29.2704,29.2704,29.2356,29.2356,73200.0
2015-05-22 15:45:00,33.63,33.63,33.6,33.6,116600.0,29.2356,29.2356,29.2095,29.2095,116600.0
2015-05-22 15:50:00,33.6,33.6,33.59,33.59,115600.0,29.2095,29.2095,29.2008,29.2008,115600.0
2015-05-22 15:55:00,33.59,33.6,33.56,33.58,289600.0,29.2008,29.2095,29.1748,29.1921,289600.0
2015-05-26 09:30:00,33.46,33.56,33.38,33.38,121800.0,29.0878,29.1748,29.0183,29.0183,121800.0
2015-05-26 09:35:00,33.37,33.46,33.32,33.43,72000.0,29.0096,29.0878,28.9661,29.0617,72000.0
2015-05-26 09:40:00,33.43,33.49,33.4,33.42,43400.0,29.0617,29.1139,29.0357,29.053,43400.0
2015-05-26 09:45:00,33.43,33.53,33.37,33.45,71000.0,29.0617,29.1487,29.0096,29.0791,71000.0
2015-05-26 09:50:00,33.43,33.48,33.42,33.46,287400.0,29.0617,29.1052,29.053,29.0878,287400.0
2015-05-26 09:55:00,33.45,33.46,33.42,33.45,49800.0,29.0791,29.0878,29.053,29.0791,49800.0
2015-05-26 10:00:00,33.44,33.52,33.43,33.49,70400.0,29.0704,29.14,29.0617,29.1139,70400.0
2015-05-26 10:05:00,33.49,33.5,33.47,33.49,41600.0,29.1139,29.1226,29.0965,29.1139,41600.0
2015-05-26 10:10:00,33.48,33.49,33.43,33.46,103200.0,29.1052,29.1139,29.0617,29.0878,103200.0
2015-05-26 10:15:00,33.46,33.49,33.44,33.48,94400.0,29.0878,29.1139,29.0704,29.1052,94400.0
2015-05-26 10:20:00,33.47,33.51,33.47,33.5,179600.0,29.0965,29.1313,29.0965,29.1226,179600.0
2015-05-26 10:25:00,33.5,33.54,33.49,33.52,67200.0,29.1226,29.1574,29.1139,29.14,67200.0
2015-05-26 10:30:00,33.52,33.52,33.46,33.48,63200.0,29.14,29.14,29.0878,29.1052,63200.0
2015-05-26 10:35:00,33.49,33.52,33.46,33.51,69200.0,29.1139,29.14,29.0878,29.1313,69200.0
2015-05-26 10:40:00,33.51,33.51,33.47,33.47,48800.0,29.1313,29.1313,29.0965,29.0965,48800.0
2015-05-26 10:45:00,33.47,33.54,33.46,33.54,69600.0,29.0965,29.1574,29.0878,29.1574,69600.0
2015-05-26 10:50:00,33.54,33.54,33.45,33.46,50600.0,29.1574,29.1574,29.0791,29.0878,50600.0
2015-05-26 10:55:00,33.45,33.46,33.43,33.44,84200.0,29.0791,29.0878,29.0617,29.0704,84200.0
2015-05-26 11:00:00,33.45,33.46,33.4,33.4,95600.0,29.0791,29.0878,29.0357,29.0357,95600.0
2015-05-26 11:05:00,33.4,33.4,33.35,33.38,38200.0,29.0357,29.0357,28.9922,29.0183,38200.0
2015-05-26 11:10:00,33.38,33.38,33.32,33.32,38600.0,29.0183,29.0183,28.9661,28.9661,38600.0
2015-05-26 11:15:00,33.32,33.38,33.32,33.35,36400.0,28.9661,29.0183,28.9661,28.9922,36400.0
2015-05-26 11:20:00,33.36,33.4,33.35,33.37,33200.0,29.0009,29.0357,28.9922,29.0096,33200.0
2015-05-26 11:25:00,33.37,33.37,33.32,33.33,33200.0,29.0096,29.0096,28.9661,28.9748,33200.0
2015-05-26 11:30:00,33.33,33.35,33.31,33.33,35400.0,28.9748,28.9922,28.9574,28.9748,35400.0
2015-05-26 11:35:00,33.33,33.37,33.33,33.35,23200.0,28.9748,29.0096,28.9748,28.9922,23200.0
2015-05-26 11:40:00,33.35,33.35,33.3,33.3,26800.0,28.9922,28.9922,28.9487,28.9487,26800.0
2015-05-26 11:45:00,33.3,33.3,33.25,33.26,25600.0,28.9487,28.9487,28.9053,28.914,25600.0
2015-05-26 11:50:00,33.26,33.26,33.2,33.21,35200.0,28.914,28.914,28.8618,28.8705,35200.0
2015-05-26 11:55:00,33.21,33.24,33.2,33.24,23800.0,28.8705,28.8966,28.8618,28.8966,23800.0
2015-05-26 12:00:00,33.24,33.25,33.21,33.22,24800.0,28.8966,28.9053,28.8705,28.8792,24800.0
2015-05-26 12:05:00,33.22,33.22,33.18,33.2,24000.0,28.8792,28.8792,28.8444,28.8618,24000.0
2015-05-26 12:10:00,33.2,33.23,33.19,33.2,28200.0,28.8618,28.8879,28.8531,28.8618,28200.0
2015-05-26 12:15:00,33.2,33.21,33.18,33.21,29200.0,28.8618,28.8705,28.8444,28.8705,29200.0
2015-05-26 12:20:00,33.2,33.26,33.2,33.26,30200.0,28.8618,28.914,28.8618,28.914,30200.0
2015-05-26 12:25:00,33.27,33.27,33.25,33.27,33800.0,28.9226,28.9226,28.9053,28.9226,33800.0
2015-05-26 12:30:00,33.27,33.28,33.26,33.27,45400.0,28.9226,28.9313,28.914,28.9226,45400.0
2015-05-26 12:35:00,33.27,33.29,33.26,33.27,53600.0,28.9226,28.94,28.914,28.9226,53600.0
2015-05-26 12:40:00,33.27,33.29,33.27,33.29,36600.0,28.9226,28.94,28.9226,28.94,36600.0
2015-05-26 12:45:00,33.29,33.29,33.24,33.25,23200.0,28.94,28.94,28.8966,28.9053,23200.0
2015-05-26 12:50:00,33.24,33.26,33.21,33.22,113200.0,28.8966,28.914,28.8705,28.8792,113200.0
2015-05-26 12:55:00,33.23,33.25,33.23,33.23,55200.0,28.8879,28.9053,28.8879,28.8879,55200.0
2015-05-26 13:00:00,33.24,33.26,33.23,33.24,80200.0,28.8966,28.914,28.8879,28.8966,80200.0
2015-05-26 13:05:00,33.24,33.25,33.2,33.22,82200.0,28.8966,28.9053,28.8618,28.8792,82200.0
2015-05-26 13:10:00,33.22,33.24,33.22,33.24,42400.0,28.8792,28.8966,28.8792,28.8966,42400.0
2015-05-26 13:15:00,33.24,33.24,33.22,33.24,44800.0,28.8966,28.8966,28.8792,28.8966,44800.0
2015-05-26 13:20:00,33.24,33.25,33.24,33.25,61600.0,28.8966,28.9053,28.8966,28.9053,61600.0
2015-05-26 13:25:00,33.24,33.27,33.22,33.23,32800.0,28.8966,28.9226,28.8792,28.8879,32800.0
2015-05-26 13:30:00,33.23,33.23,33.17,33.18,40800.0,28.8879,28.8879,28.8357,28.8444,40800.0
2015-05-26 13:35:00,33.17,33.17,33.13,33.16,94400.0,28.8357,28.8357,28.8009,28.827,94400.0
2015-05-26 13:40:00,33.16,33.18,33.15,33.15,49000.0,28.827,28.8444,28.8183,28.8183,49000.0
2015-05-26 13:45:00,33.15,33.17,33.13,33.16,71400.0,28.8183,28.8357,28.8009,28.827,71400.0
2015-05-26 13:50:00,33.16,33.16,33.13,33.13,51800.0,28.827,28.827,28.8009,28.8009,51800.0
2015-05-26 13:55:00,33.13,33.13,33.05,33.06,48800.0,28.8009,28.8009,28.7314,28.7401,48800.0
2015-05-26 14:00:00,33.06,33.06,33.04,33.05,35200.0,28.7401,28.7401,28.7227,28.7314,35200.0
2015-05-26 14:05:00,33.05,33.08,33.05,33.08,54200.0,28.7314,28.7575,28.7314,28.7575,54200.0
2015-05-26 14:10:00,33.08,33.09,33.07,33.08,25600.0,28.7575,28.7662,28.7488,28.7575,25600.0
2015-05-26 14:15:00,33.08,33.12,33.06,33.1,36600.0,28.7575,28.7922,28.7401,28.7749,36600.0
2015-05-26 14:20:00,33.1,33.12,33.07,33.08,33800.0,28.7749,28.7922,28.7488,28.7575,33800.0
2015-05-26 14:25:00,33.08,33.1,33.06,33.09,28000.0,28.7575,28.7749,28.7401,28.7662,28000.0
2015-05-26 14:30:00,33.09,33.09,33.07,33.08,32400.0,28.7662,28.7662,28.7488,28.7575,32400.0
2015-05-26 14:35:00,33.08,33.09,33.06,33.07,35600.0,28.7575,28.7662,28.7401,28.7488,35600.0
2015-05-26 14:40:00,33.07,33.08,33.04,33.04,46200.0,28.7488,28.7575,28.7227,28.7227,46200.0
2015-05-26 14:45:00,33.04,33.06,33.02,33.02,35600.0,28.7227,28.7401,28.7053,28.7053,35600.0
2015-05-26 14:50:00,33.03,33.03,32.99,33.01,52400.0,28.714,28.714,28.6792,28.6966,52400.0
2015-05-26 14:55:00,33.01,33.02,32.99,33.0,199000.0,28.6966,28.7053,28.6792,28.6879,199000.0
2015-05-26 15:00:00,33.01,33.01,32.99,33.01,111000.0,28.6966,28.6966,28.6792,28.6966,111000.0
2015-05-26 15:05:00,33.01,33.04,33.0,33.04,111800.0,28.6966,28.7227,28.6879,28.7227,111800.0
2015-05-26 15:10:00,33.04,33.08,33.03,33.08,77800.0,28.7227,28.7575,28.714,28.7575,77800.0
2015-05-26 15:15:00,33.07,33.09,33.06,33.07,53200.0,28.7488,28.7662,28.7401,28.7488,53200.0
2015-05-26 15:20:00,33.07,33.09,33.06,33.09,150600.0,28.7488,28.7662,28.7401,28.7662,150600.0
2015-05-26 15:25:00,33.09,33.1,33.08,33.1,113600.0,28.7662,28.7749,28.7575,28.7749,113600.0
2015-05-26 15:30:00,33.1,33.13,33.09,33.13,160600.0,28.7749,28.8009,28.7662,28.8009,160600.0
2015-05-26 15:35:00,33.13,33.14,33.12,33.12,177800.0,28.8009,28.8096,28.7922,28.7922,177800.0
2015-05-26 15:40:00,33.12,33.15,33.1,33.13,101800.0,28.7922,28.8183,28.7749,28.8009,101800.0
2015-05-26 15:45:00,33.13,33.13,33.08,33.09,156200.0,28.8009,28.8009,28.7575,28.7662,156200.0
2015-05-26 15:50:00,33.09,33.1,33.06,33.07,148600.0,28.7662,28.7749,28.7401,28.7488,148600.0
2015-05-26 15:55:00,33.07,33.1,33.06,33.1,306200.0,28.7488,28.7749,28.7401,28.7749,306200.0
2015-05-27 09:30:00,33.23,33.23,33.01,33.02,121200.0,28.8879,28.8879,28.6966,28.7053,121200.0
2015-05-27 09:35:00,33.04,33.15,33.02,33.09,44600.0,28.7227,28.8183,28.7053,28.7662,44600.0
2015-05-27 09:40:00,33.1,33.17,33.07,33.17,44200.0,28.7749,28.8357,28.7488,28.8357,44200.0
2015-05-27 09:45:00,33.19,33.3,33.17,33.26,48400.0,28.8531,28.9487,28.8357,28.914,48400.0
2015-05-27 09:50:00,33.25,33.3,33.23,33.26,30800.0,28.9053,28.9487,28.8879,28.914,30800.0
2015-05-27 09:55:00,33.27,33.3,33.16,33.21,26200.0,28.9226,28.9487,28.827,28.8705,26200.0
2015-05-27 10:00:00,33.21,33.23,33.11,33.15,25400.0,28.8705,28.8879,28.7836,28.8183,25400.0
2015-05-27 10:05:00,33.15,33.19,33.13,33.18,47200.0,28.8183,28.8531,28.8009,28.8444,47200.0
2015-05-27 10:10:00,33.18,33.24,33.17,33.19,56800.0,28.8444,28.8966,28.8357,28.8531,56800.0
2015-05-27 10:15:00,33.2,33.24,33.17,33.17,41800.0,28.8618,28.8966,28.8357,28.8357,41800.0
2015-05-27 10:20:00,33.17,33.19,33.14,33.16,50400.0,28.8357,28.8531,28.8096,28.827,50400.0
2015-05-27 10:25:00,33.16,33.16,33.09,33.13,59800.0,28.827,28.827,28.7662,28.8009,59800.0
2015-05-27 10:30:00,33.13,33.16,33.13,33.16,44400.0,28.8009,28.827,28.8009,28.827,44400.0
2015-05-27 10:35:00,33.16,33.16,33.1,33.13,81400.0,28.827,28.827,28.7749,28.8009,81400.0
2015-05-27 10:40:00,33.13,33.13,33.12,33.13,24000.0,28.8009,28.8009,28.7922,28.8009,24000.0
2015-05-27 10:45:00,33.13,33.16,33.13,33.14,68400.0,28.8009,28.827,28.8009,28.8096,68400.0
2015-05-27 10:50:00,33.14,33.17,33.13,33.15,28000.0,28.8096,28.8357,28.8009,28.8183,28000.0
2015-05-27 10:55:00,33.15,33.16,33.13,33.15,68200.0,28.8183,28.827,28.8009,28.8183,68200.0
2015-05-27 11:00:00,33.16,33.16,33.15,33.15,47000.0,28.827,28.827,28.8183,28.8183,47000.0
2015-05-27 11:05:00,33.15,33.24,33.15,33.23,128600.0,28.8183,28.8966,28.8183,28.8879,128600.0
2015-05-27 11:10:00,33.23,33.23,33.19,33.21,25400.0,28.8879,28.8879,28.8531,28.8705,25400.0
2015-05-27 11:15:00,33.21,33.22,33.17,33.17,54800.0,28.8705,28.8792,28.8357,28.8357,54800.0
2015-05-27 11:20:00,33.17,33.17,33.15,33.17,34400.0,28.8357,28.8357,28.8183,28.8357,34400.0
2015-05-27 11:25:00,33.17,33.17,33.15,33.15,29200.0,28.8357,28.8357,28.8183,28.8183,29200.0
2015-05-27 11:30:00,33.16,33.16,33.12,33.13,98600.0,28.827,28.827,28.7922,28.8009,98600.0
2015-05-27 11:35:00,33.12,33.13,33.11,33.13,30000.0,28.7922,28.8009,28.7836,28.8009,30000.0
2015-05-27 11:40:00,33.13,33.15,33.12,33.13,75200.0,28.8009,28.8183,28.7922,28.8009,75200.0
2015-05-27 11:45:00,33.13,33.14,33.11,33.11,44200.0,28.8009,28.8096,28.7836,28.7836,44200.0
2015-05-27 11:50:00,33.11,33.12,33.1,33.11,37000.0,28.7836,28.7922,28.7749,28.7836,37000.0
2015-05-27 11:55:00,33.11,33.12,33.07,33.08,71000.0,28.7836,28.7922,28.7488,28.7575,71000.0
2015-05-27 12:00:00,33.08,33.08,33.04,33.06,55000.0,28.7575,28.7575,28.7227,28.7401,55000.0
2015-05-27 12:05:00,33.06,33.07,33.05,33.05,35000.0,28.7401,28.7488,28.7314,28.7314,35000.0
2015-05-27 12:10:00,33.05,33.05,33.04,33.05,28600.0,28.7314,28.7314,28.7227,28.7314,28600.0
2015-05-27 12:15:00,33.05,33.09,33.05,33.09,24400.0,28.7314,28.7662,28.7314,28.7662,24400.0
2015-05-27 12:20:00,33.09,33.12,33.09,33.11,37600.0,28.7662,28.7922,28.7662,28.7836,37600.0
2015-05-27 12:25:00,33.12,33.18,33.11,33.18,77600.0,28.7922,28.8444,28.7836,28.8444,77600.0
2015-05-27 12:30:00,33.17,33.19,33.16,33.17,25000.0,28.8357,28.8531,28.827,28.8357,25000.0
2015-05-27 12:35:00,33.16,33.18,33.16,33.17,51400.0,28.827,28.8444,28.827,28.8357,51400.0
2015-05-27 12:40:00,33.17,33.19,33.16,33.18,60400.0,28.8357,28.8531,28.827,28.8444,60400.0
2015-05-27 12:45:00,33.18,33.18,33.17,33.17,37800.0,28.8444,28.8444,28.8357,28.8357,37800.0
2015-05-27 12:50:00,33.18,33.18,33.15,33.15,33000.0,28.8444,28.8444,28.8183,28.8183,33000.0
2015-05-27 12:55:00,33.15,33.17,33.15,33.16,15200.0,28.8183,28.8357,28.8183,28.827,15200.0
2015-05-27 13:00:00,33.16,33.2,33.16,33.2,20400.0,28.827,28.8618,28.827,28.8618,20400.0
2015-05-27 13:05:00,33.2,33.22,33.2,33.22,12600.0,28.8618,28.8792,28.8618,28.8792,12600.0
2015-05-27 13:10:00,33.22,33.22,33.19,33.19,55600.0,28.8792,28.8792,28.8531,28.8531,55600.0
2015-05-27 13:15:00,33.19,33.19,33.16,33.16,30600.0,28.8531,28.8531,28.827,28.827,30600.0
2015-05-27 13:20:00,33.16,33.16,33.13,33.14,52400.0,28.827,28.827,28.8009,28.8096,52400.0
2015-05-27 13:25:00,33.14,33.21,33.14,33.2,118200.0,28.8096,28.8705,28.8096,28.8618,118200.0
2015-05-27 13:30:00,33.2,33.21,33.18,33.21,74800.0,28.8618,28.8705,28.8444,28.8705,74800.0
2015-05-27 13:35:00,33.21,33.22,33.2,33.22,48000.0,28.8705,28.8792,28.8618,28.8792,48000.0
2015-05-27 13:40:00,33.22,33.23,33.21,33.23,34800.0,28.8792,28.8879,28.8705,28.8879,34800.0
2015-05-27 13:45:00,33.23,33.26,33.23,33.24,36800.0,28.8879,28.914,28.8879,28.8966,36800.0
2015-05-27 13:50:00,33.24,33.24,33.22,33.23,29600.0,28.8966,28.8966,28.8792,28.8879,29600.0
2015-05-27 13:55:00,33.23,33.24,33.22,33.24,35000.0,28.8879,28.8966,28.8792,28.8966,35000.0
2015-05-27 14:00:00,33.24,33.27,33.24,33.26,41800.0,28.8966,28.9226,28.8966,28.914,41800.0
2015-05-27 14:05:00,33.26,33.27,33.24,33.24,32600.0,28.914,28.9226,28.8966,28.8966,32600.0
2015-05-27 14:10:00,33.25,33.26,33.21,33.23,22400.0,28.9053,28.914,28.8705,28.8879,22400.0
2015-05-27 14:15:00,33.23,33.26,33.23,33.25,13200.0,28.8879,28.914,28.8879,28.9053,13200.0
2015-05-27 14:20:00,33.25,33.26,33.23,33.24,26400.0,28.9053,28.914,28.8879,28.8966,26400.0
2015-05-27 14:25:00,33.25,33.27,33.24,33.26,31800.0,28.9053,28.9226,28.8966,28.914,31800.0
2015-05-27 14:30:00,33.27,33.28,33.24,33.26,43600.0,28.9226,28.9313,28.8966,28.914,43600.0
2015-05-27 14:35:00,33.26,33.28,33.26,33.28,44800.0,28.914,28.9313,28.914,28.9313,44800.0
2015-05-27 14:40:00,33.27,33.34,33.27,33.33,72400.0,28.9226,28.9835,28.9226,28.9748,72400.0
2015-05-27 14:45:00,33.33,33.34,33.32,33.33,79000.0,28.9748,28.9835,28.9661,28.9748,79000.0
2015-05-27 14:50:00,33.33,33.33,33.32,33.33,32000.0,28.9748,28.9748,28.9661,28.9748,32000.0
2015-05-27 14:55:00,33.33,33.34,33.31,33.33,48200.0,28.9748,28.9835,28.9574,28.9748,48200.0
2015-05-27 15:00:00,33.33,33.33,33.3,33.3,31800.0,28.9748,28.9748,28.9487,28.9487,31800.0
2015-05-27 15:05:00,33.3,33.33,33.3,33.33,48000.0,28.9487,28.9748,28.9487,28.9748,48000.0
2015-05-27 15:10:00,33.33,33.33,33.31,33.31,39000.0,28.9748,28.9748,28.9574,28.9574,39000.0
2015-05-27 15:15:00,33.31,33.32,33.31,33.32,53400.0,28.9574,28.9661,28.9574,28.9661,53400.0
2015-05-27 15:20:00,33.31,33.32,33.29,33.29,39800.0,28.9574,28.9661,28.94,28.94,39800.0
2015-05-27 15:25:00,33.29,33.29,33.27,33.29,91400.0,28.94,28.94,28.9226,28.94,91400.0
2015-05-27 15:30:00,33.28,33.29,33.27,33.28,47000.0,28.9313,28.94,28.9226,28.9313,47000.0
2015-05-27 15:35:00,33.28,33.29,33.27,33.28,50400.0,28.9313,28.94,28.9226,28.9313,50400.0
2015-05-27 15:40:00,33.28,33.29,33.26,33.26,76200.0,28.9313,28.94,28.914,28.914,76200.0
2015-05-27 15:45:00,33.26,33.28,33.26,33.28,85800.0,28.914,28.9313,28.914,28.9313,85800.0
2015-05-27 15:50:00,33.28,33.3,33.27,33.27,156800.0,28.9313,28.9487,28.9226,28.9226,156800.0
2015-05-27 15:55:00,33.27,33.27,33.25,33.25,167200.0,28.9226,28.9226,28.9053,28.9053,167200.0
2015-05-28 09:30:00,33.26,33.28,33.13,33.18,106200.0,28.914,28.9313,28.8009,28.8444,106200.0
2015-05-28 09:35:00,33.18,33.25,33.15,33.24,70800.0,28.8444,28.9053,28.8183,28.8966,70800.0
2015-05-28 09:40:00,33.22,33.22,33.12,33.18,36200.0,28.8792,28.8792,28.7922,28.8444,36200.0
2015-05-28 09:45:00,33.19,33.26,33.19,33.22,43400.0,28.8531,28.914,28.8531,28.8792,43400.0
2015-05-28 09:50:00,33.22,33.26,33.18,33.24,57000.0,28.8792,28.914,28.8444,28.8966,57000.0
2015-05-28 09:55:00,33.24,33.24,33.18,33.21,47000.0,28.8966,28.8966,28.8444,28.8705,47000.0
2015-05-28 10:00:00,33.24,33.24,33.21,33.24,28400.0,28.8966,28.8966,28.8705,28.8966,28400.0
2015-05-28 10:05:00,33.24,33.25,33.21,33.23,42600.0,28.8966,28.9053,28.8705,28.8879,42600.0
2015-05-28 10:10:00,33.23,33.24,33.2,33.24,26200.0,28.8879,28.8966,28.8618,28.8966,26200.0
2015-05-28 10:15:00,33.24,33.24,33.22,33.24,19600.0,28.8966,28.8966,28.8792,28.8966,19600.0
2015-05-28 10:20:00,33.24,33.25,33.22,33.24,30200.0,28.8966,28.9053,28.8792,28.8966,30200.0
2015-05-28 10:25:00,33.24,33.25,33.21,33.22,29000.0,28.8966,28.9053,28.8705,28.8792,29000.0
2015-05-28 10:30:00,33.22,33.22,33.19,33.19,29800.0,28.8792,28.8792,28.8531,28.8531,29800.0
2015-05-28 10:35:00,33.19,33.21,33.17,33.19,32000.0,28.8531,28.8705,28.8357,28.8531,32000.0
2015-05-28 10:40:00,33.2,33.2,33.17,33.19,42800.0,28.8618,28.8618,28.8357,28.8531,42800.0
2015-05-28 10:45:00,33.19,33.21,33.18,33.21,15200.0,28.8531,28.8705,28.8444,28.8705,15200.0
2015-05-28 10:50:00,33.22,33.22,33.19,33.2,16000.0,28.8792,28.8792,28.8531,28.8618,16000.0
2015-05-28 10:55:00,33.2,33.23,33.2,33.21,49400.0,28.8618,28.8879,28.8618,28.8705,49400.0
2015-05-28 11:00:00,33.21,33.22,33.14,33.14,58800.0,28.8705,28.8792,28.8096,28.8096,58800.0
2015-05-28 11:05:00,33.13,33.18,33.13,33.14,30800.0,28.8009,28.8444,28.8009,28.8096,30800.0
2015-05-28 11:10:00,33.13,33.18,33.13,33.18,89000.0,28.8009,28.8444,28.8009,28.8444,89000.0
2015-05-28 11:15:00,33.18,33.21,33.18,33.2,19600.0,28.8444,28.8705,28.8444,28.8618,19600.0
2015-05-28 11:20:00,33.2,33.22,33.18,33.18,25600.0,28.8618,28.8792,28.8444,28.8444,25600.0
2015-05-28 11:25:00,33.18,33.19,33.17,33.18,19400.0,28.8444,28.8531,28.8357,28.8444,19400.0
2015-05-28 11:30:00,33.18,33.22,33.17,33.21,27800.0,28.8444,28.8792,28.8357,28.8705,27800.0
2015-05-28 11:35:00,33.21,33.22,33.19,33.2,17800.0,28.8705,28.8792,28.8531,28.8618,17800.0
2015-05-28 11:40:00,33.2,33.22,33.2,33.21,32600.0,28.8618,28.8792,28.8618,28.8705,32600.0
2015-05-28 11:45:00,33.21,33.22,33.15,33.15,31400.0,28.8705,28.8792,28.8183,28.8183,31400.0
2015-05-28 11:50:00,33.15,33.15,33.1,33.12,16800.0,28.8183,28.8183,28.7749,28.7922,16800.0
2015-05-28 11:55:00,33.12,33.12,33.1,33.11,21600.0,28.7922,28.7922,28.7749,28.7836,21600.0
2015-05-28 12:00:00,33.11,33.12,33.09,33.12,20200.0,28.7836,28.7922,28.7662,28.7922,20200.0
2015-05-28 12:05:00,33.12,33.12,33.1,33.12,30200.0,28.7922,28.7922,28.7749,28.7922,30200.0
2015-05-28 12:10:00,33.13,33.13,33.11,33.11,16600.0,28.8009,28.8009,28.7836,28.7836,16600.0
2015-05-28 12:15:00,33.11,33.14,33.11,33.13,16800.0,28.7836,28.8096,28.7836,28.8009,16800.0
2015-05-28 12:20:00,33.12,33.13,33.1,33.12,14600.0,28.7922,28.8009,28.7749,28.7922,14600.0
2015-05-28 12:25:00,33.12,33.12,33.1,33.1,16800.0,28.7922,28.7922,28.7749,28.7749,16800.0
2015-05-28 12:30:00,33.1,33.12,33.07,33.07,22800.0,28.7749,28.7922,28.7488,28.7488,22800.0
2015-05-28 12:35:00,33.07,33.07,33.02,33.04,15600.0,28.7488,28.7488,28.7053,28.7227,15600.0
2015-05-28 12:40:00,33.03,33.08,33.03,33.08,19000.0,28.714,28.7575,28.714,28.7575,19000.0
2015-05-28 12:45:00,33.08,33.09,33.05,33.08,17600.0,28.7575,28.7662,28.7314,28.7575,17600.0
2015-05-28 12:50:00,33.08,33.08,33.04,33.05,21600.0,28.7575,28.7575,28.7227,28.7314,21600.0
2015-05-28 12:55:00,33.05,33.06,33.04,33.04,13200.0,28.7314,28.7401,28.7227,28.7227,13200.0
2015-05-28 13:00:00,33.04,33.07,33.04,33.07,19600.0,28.7227,28.7488,28.7227,28.7488,19600.0
2015-05-28 13:05:00,33.07,33.09,33.07,33.07,14800.0,28.7488,28.7662,28.7488,28.7488,14800.0
2015-05-28 13:10:00,33.07,33.07,33.04,33.04,29600.0,28.7488,28.7488,28.7227,28.7227,29600.0
2015-05-28 13:15:00,33.04,33.05,33.02,33.02,14400.0,28.7227,28.7314,28.7053,28.7053,14400.0
2015-05-28 13:20:00,33.02,33.04,33.02,33.04,9400.0,28.7053,28.7227,28.7053,28.7227,9400.0
2015-05-28 13:25:00,33.04,33.06,33.04,33.05,13800.0,28.7227,28.7401,28.7227,28.7314,13800.0
2015-05-28 13:30:00,33.06,33.07,33.05,33.05,26200.0,28.7401,28.7488,28.7314,28.7314,26200.0
2015-05-28 13:35:00,33.04,33.07,33.04,33.07,16000.0,28.7227,28.7488,28.7227,28.7488,16000.0
2015-05-28 13:40:00,33.06,33.1,33.06,33.08,21000.0,28.7401,28.7749,28.7401,28.7575,21000.0
2015-05-28 13:45:00,33.08,33.08,33.04,33.05,26800.0,28.7575,28.7575,28.7227,28.7314,26800.0
2015-05-28 13:50:00,33.05,33.07,33.04,33.07,17000.0,28.7314,28.7488,28.7227,28.7488,17000.0
2015-05-28 13:55:00,33.08,33.08,33.05,33.06,21000.0,28.7575,28.7575,28.7314,28.7401,21000.0
2015-05-28 14:00:00,33.06,33.07,33.04,33.04,20600.0,28.7401,28.7488,28.7227,28.7227,20600.0
2015-05-28 14:05:00,33.04,33.05,33.03,33.05,25400.0,28.7227,28.7314,28.714,28.7314,25400.0
2015-05-28 14:10:00,33.05,33.07,33.05,33.07,18200.0,28.7314,28.7488,28.7314,28.7488,18200.0
2015-05-28 14:15:00,33.07,33.08,33.06,33.07,23400.0,28.7488,28.7575,28.7401,28.7488,23400.0
2015-05-28 14:20:00,33.06,33.09,33.06,33.09,23000.0,28.7401,28.7662,28.7401,28.7662,23000.0
2015-05-28 14:25:00,33.09,33.12,33.08,33.12,29600.0,28.7662,28.7922,28.7575,28.7922,29600.0
2015-05-28 14:30:00,33.12,33.12,33.1,33.1,37200.0,28.7922,28.7922,28.7749,28.7749,37200.0
2015-05-28 14:35:00,33.1,33.1,33.08,33.08,50800.0,28.7749,28.7749,28.7575,28.7575,50800.0
2015-05-28 14:40:00,33.08,33.08,33.05,33.06,33800.0,28.7575,28.7575,28.7314,28.7401,33800.0
2015-05-28 14:45:00,33.07,33.07,33.04,33.05,43200.0,28.7488,28.7488,28.7227,28.7314,43200.0
2015-05-28 14:50:00,33.05,33.05,33.02,33.03,103800.0,28.7314,28.7314,28.7053,28.714,103800.0
2015-05-28 14:55:00,33.04,33.04,33.01,33.03,31200.0,28.7227,28.7227,28.6966,28.714,31200.0
2015-05-28 15:00:00,33.03,33.04,33.02,33.03,53400.0,28.714,28.7227,28.7053,28.714,53400.0
2015-05-28 15:05:00,33.03,33.04,33.02,33.02,42200.0,28.714,28.7227,28.7053,28.7053,42200.0
2015-05-28 15:10:00,33.02,33.02,33.01,33.02,77400.0,28.7053,28.7053,28.6966,28.7053,77400.0
2015-05-28 15:15:00,33.02,33.03,32.98,32.98,78000.0,28.7053,28.714,28.6705,28.6705,78000.0
2015-05-28 15:20:00,32.98,33.0,32.98,33.0,38400.0,28.6705,28.6879,28.6705,28.6879,38400.0
2015-05-28 15:25:00,33.0,33.01,32.95,32.96,61200.0,28.6879,28.6966,28.6445,28.6532,61200.0
2015-05-28 15:30:00,32.95,32.97,32.95,32.96,68600.0,28.6445,28.6618,28.6445,28.6532,68600.0
2015-05-28 15:35:00,32.96,32.97,32.96,32.97,62600.0,28.6532,28.6618,28.6532,28.6618,62600.0
2015-05-28 15:40:00,32.97,32.97,32.95,32.96,72400.0,28.6618,28.6618,28.6445,28.6532,72400.0
2015-05-28 15:45:00,32.96,32.99,32.96,32.98,101200.0,28.6532,28.6792,28.6532,28.6705,101200.0
2015-05-28 15:50:00,32.98,32.99,32.98,32.99,100200.0,28.6705,28.6792,28.6705,28.6792,100200.0
2015-05-28 15:55:00,32.99,33.01,32.98,32.99,271000.0,28.6792,28.6966,28.6705,28.6792,271000.0
2015-05-29 09:30:00,32.99,32.99,32.89,32.89,207800.0,28.6792,28.6792,28.5923,28.5923,207800.0
2015-05-29 09:35:00,32.88,32.95,32.84,32.92,79200.0,28.5836,28.6445,28.5488,28.6184,79200.0
2015-05-29 09:40:00,32.93,32.96,32.88,32.91,55400.0,28.6271,28.6532,28.5836,28.6097,55400.0
2015-05-29 09:45:00,32.91,32.95,32.84,32.86,45200.0,28.6097,28.6445,28.5488,28.5662,45200.0
2015-05-29 09:50:00,32.85,32.91,32.84,32.85,27000.0,28.5575,28.6097,28.5488,28.5575,27000.0
2015-05-29 09:55:00,32.87,32.9,32.85,32.87,59800.0,28.5749,28.601,28.5575,28.5749,59800.0
2015-05-29 10:00:00,32.88,32.92,32.85,32.89,84400.0,28.5836,28.6184,28.5575,28.5923,84400.0
2015-05-29 10:05:00,32.88,32.89,32.85,32.87,64600.0,28.5836,28.5923,28.5575,28.5749,64600.0
2015-05-29 10:10:00,32.88,32.89,32.83,32.88,72400.0,28.5836,28.5923,28.5401,28.5836,72400.0
2015-05-29 10:15:00,32.88,32.88,32.85,32.85,26200.0,28.5836,28.5836,28.5575,28.5575,26200.0
2015-05-29 10:20:00,32.85,32.87,32.84,32.85,58000.0,28.5575,28.5749,28.5488,28.5575,58000.0
2015-05-29 10:25:00,32.85,32.85,32.81,32.82,81400.0,28.5575,28.5575,28.5228,28.5314,81400.0
2015-05-29 10:30:00,32.82,32.85,32.8,32.85,53000.0,28.5314,28.5575,28.5141,28.5575,53000.0
2015-05-29 10:35:00,32.84,32.84,32.77,32.8,74400.0,28.5488,28.5488,28.488,28.5141,74400.0
2015-05-29 10:40:00,32.8,32.81,32.73,32.74,103200.0,28.5141,28.5228,28.4532,28.4619,103200.0
2015-05-29 10:45:00,32.74,32.75,32.72,32.72,74200.0,28.4619,28.4706,28.4445,28.4445,74200.0
2015-05-29 10:50:00,32.72,32.72,32.66,32.68,53400.0,28.4445,28.4445,28.3924,28.4097,53400.0
2015-05-29 10:55:00,32.67,32.7,32.66,32.69,40800.0,28.401,28.4271,28.3924,28.4184,40800.0
2015-05-29 11:00:00,32.7,32.71,32.67,32.69,54600.0,28.4271,28.4358,28.401,28.4184,54600.0
2015-05-29 11:05:00,32.68,32.68,32.57,32.59,161400.0,28.4097,28.4097,28.3141,28.3315,161400.0
2015-05-29 11:10:00,32.59,32.6,32.52,32.53,128800.0,28.3315,28.3402,28.2706,28.2793,128800.0
2015-05-29 11:15:00,32.54,32.6,32.52,32.56,101600.0,28.288,28.3402,28.2706,28.3054,101600.0
2015-05-29 11:20:00,32.56,32.57,32.47,32.48,216600.0,28.3054,28.3141,28.2272,28.2359,216600.0
2015-05-29 11:25:00,32.48,32.49,32.38,32.41,186000.0,28.2359,28.2446,28.1489,28.175,186000.0
2015-05-29 11:30:00,32.41,32.47,32.38,32.47,201800.0,28.175,28.2272,28.1489,28.2272,201800.0
2015-05-29 11:35:00,32.47,32.48,32.38,32.38,188000.0,28.2272,28.2359,28.1489,28.1489,188000.0
2015-05-29 11:40:00,32.38,32.47,32.38,32.45,200000.0,28.1489,28.2272,28.1489,28.2098,200000.0
2015-05-29 11:45:00,32.45,32.47,32.43,32.44,135400.0,28.2098,28.2272,28.1924,28.2011,135400.0
2015-05-29 11:50:00,32.45,32.47,32.41,32.44,104400.0,28.2098,28.2272,28.175,28.2011,104400.0
2015-05-29 11:55:00,32.44,32.45,32.41,32.42,130000.0,28.2011,28.2098,28.175,28.1837,130000.0
2015-05-29 12:00:00,32.43,32.45,32.41,32.43,133000.0,28.1924,28.2098,28.175,28.1924,133000.0
2015-05-29 12:05:00,32.43,32.45,32.41,32.41,165000.0,28.1924,28.2098,28.175,28.175,165000.0
2015-05-29 12:10:00,32.42,32.44,32.42,32.44,62200.0,28.1837,28.2011,28.1837,28.2011,62200.0
2015-05-29 12:15:00,32.44,32.45,32.4,32.44,121600.0,28.2011,28.2098,28.1663,28.2011,121600.0
2015-05-29 12:20:00,32.44,32.44,32.4,32.43,194200.0,28.2011,28.2011,28.1663,28.1924,194200.0
2015-05-29 12:25:00,32.43,32.44,32.41,32.42,174200.0,28.1924,28.2011,28.175,28.1837,174200.0
2015-05-29 12:30:00,32.42,32.54,32.41,32.54,592400.0,28.1837,28.288,28.175,28.288,592400.0
2015-05-29 12:35:00,32.54,32.57,32.51,32.56,82000.0,28.288,28.3141,28.262,28.3054,82000.0
2015-05-29 12:40:00,32.55,32.58,32.53,32.55,88600.0,28.2967,28.3228,28.2793,28.2967,88600.0
2015-05-29 12:45:00,32.56,32.56,32.49,32.49,285600.0,28.3054,28.3054,28.2446,28.2446,285600.0
2015-05-29 12:50:00,32.5,32.52,32.49,32.52,36200.0,28.2533,28.2706,28.2446,28.2706,36200.0
2015-05-29 12:55:00,32.52,32.54,32.49,32.49,48400.0,28.2706,28.288,28.2446,28.2446,48400.0
2015-05-29 13:00:00,32.49,32.51,32.47,32.49,41000.0,28.2446,28.262,28.2272,28.2446,41000.0
2015-05-29 13:05:00,32.49,32.5,32.47,32.48,55400.0,28.2446,28.2533,28.2272,28.2359,55400.0
2015-05-29 13:10:00,32.48,32.49,32.46,32.46,36200.0,28.2359,28.2446,28.2185,28.2185,36200.0
2015-05-29 13:15:00,32.47,32.48,32.43,32.45,85800.0,28.2272,28.2359,28.1924,28.2098,85800.0
2015-05-29 13:20:00,32.46,32.47,32.44,32.44,32000.0,28.2185,28.2272,28.2011,28.2011,32000.0
2015-05-29 13:25:00,32.44,32.46,32.42,32.43,126400.0,28.2011,28.2185,28.1837,28.1924,126400.0
2015-05-29 13:30:00,32.43,32.44,32.42,32.42,76600.0,28.1924,28.2011,28.1837,28.1837,76600.0
2015-05-29 13:35:00,32.43,32.44,32.41,32.42,26800.0,28.1924,28.2011,28.175,28.1837,26800.0
2015-05-29 13:40:00,32.42,32.44,32.38,32.38,75800.0,28.1837,28.2011,28.1489,28.1489,75800.0
2015-05-29 13:45:00,32.38,32.41,32.38,32.39,48000.0,28.1489,28.175,28.1489,28.1576,48000.0
2015-05-29 13:50:00,32.39,32.39,32.35,32.36,78600.0,28.1576,28.1576,28.1229,28.1316,78600.0
2015-05-29 13:55:00,32.35,32.36,32.33,32.35,66600.0,28.1229,28.1316,28.1055,28.1229,66600.0
2015-05-29 14:00:00,32.35,32.35,32.29,32.3,112400.0,28.1229,28.1229,28.0707,28.0794,112400.0
2015-05-29 14:05:00,32.3,32.32,32.27,32.29,113600.0,28.0794,28.0968,28.0533,28.0707,113600.0
2015-05-29 14:10:00,32.3,32.32,32.29,32.31,55800.0,28.0794,28.0968,28.0707,28.0881,55800.0
2015-05-29 14:15:00,32.31,32.32,32.28,32.3,98200.0,28.0881,28.0968,28.062,28.0794,98200.0
2015-05-29 14:20:00,32.3,32.3,32.24,32.26,85000.0,28.0794,28.0794,28.0272,28.0446,85000.0
2015-05-29 14:25:00,32.27,32.29,32.25,32.26,96200.0,28.0533,28.0707,28.0359,28.0446,96200.0
2015-05-29 14:30:00,32.26,32.28,32.24,32.26,187800.0,28.0446,28.062,28.0272,28.0446,187800.0
2015-05-29 14:35:00,32.26,32.28,32.24,32.27,144400.0,28.0446,28.062,28.0272,28.0533,144400.0
2015-05-29 14:40:00,32.27,32.27,32.25,32.26,110800.0,28.0533,28.0533,28.0359,28.0446,110800.0
2015-05-29 14:45:00,32.26,32.26,32.2,32.21,106600.0,28.0446,28.0446,27.9925,28.0012,106600.0
2015-05-29 14:50:00,32.21,32.23,32.2,32.22,108600.0,28.0012,28.0185,27.9925,28.0098,108600.0
2015-05-29 14:55:00,32.22,32.23,32.19,32.21,171200.0,28.0098,28.0185,27.9838,28.0012,171200.0
2015-05-29 15:00:00,32.21,32.24,32.21,32.23,124400.0,28.0012,28.0272,28.0012,28.0185,124400.0
2015-05-29 15:05:00,32.23,32.29,32.22,32.27,129200.0,28.0185,28.0707,28.0098,28.0533,129200.0
2015-05-29 15:10:00,32.26,32.29,32.25,32.27,137000.0,28.0446,28.0707,28.0359,28.0533,137000.0
2015-05-29 15:15:00,32.27,32.29,32.27,32.28,211000.0,28.0533,28.0707,28.0533,28.062,211000.0
2015-05-29 15:20:00,32.29,32.3,32.26,32.27,240200.0,28.0707,28.0794,28.0446,28.0533,240200.0
2015-05-29 15:25:00,32.28,32.29,32.26,32.26,246000.0,28.062,28.0707,28.0446,28.0446,246000.0
2015-05-29 15:30:00,32.26,32.27,32.23,32.25,207400.0,28.0446,28.0533,28.0185,28.0359,207400.0
2015-05-29 15:35:00,32.25,32.27,32.22,32.22,264600.0,28.0359,28.0533,28.0098,28.0098,264600.0
2015-05-29 15:40:00,32.22,32.27,32.22,32.26,357000.0,28.0098,28.0533,28.0098,28.0446,357000.0
2015-05-29 15:45:00,32.26,32.27,32.22,32.24,264800.0,28.0446,28.0533,28.0098,28.0272,264800.0
2015-05-29 15:50:00,32.24,32.24,32.2,32.2,248600.0,28.0272,28.0272,27.9925,27.9925,248600.0
2015-05-29 15:55:00,32.2,32.23,32.19,32.19,743400.0,27.9925,28.0185,27.9838,27.9838,743400.0
2015-06-01 09:30:00,32.19,32.27,32.17,32.22,234924.0,27.9838,28.0533,27.9664,28.0098,234924.0
2015-06-01 09:35:00,32.22,32.22,32.17,32.2,117786.0,28.0098,28.0098,27.9664,27.9925,117786.0
2015-06-01 09:40:00,32.2,32.23,32.18,32.21,224678.0,27.9925,28.0185,27.9751,28.0012,224678.0
2015-06-01 09:45:00,32.21,32.22,32.15,32.2,143256.0,28.0012,28.0098,27.949,27.9925,143256.0
2015-06-01 09:50:00,32.19,32.24,32.17,32.24,127730.0,27.9838,28.0272,27.9664,28.0272,127730.0
2015-06-01 09:55:00,32.24,32.3,32.19,32.26,172842.0,28.0272,28.0794,27.9838,28.0446,172842.0
2015-06-01 10:00:00,32.27,32.44,32.27,32.4,140066.0,28.0533,28.2011,28.0533,28.1663,140066.0
2015-06-01 10:05:00,32.4,32.46,32.38,32.43,150950.0,28.1663,28.2185,28.1489,28.1924,150950.0
2015-06-01 10:10:00,32.43,32.43,32.35,32.36,65862.0,28.1924,28.1924,28.1229,28.1316,65862.0
2015-06-01 10:15:00,32.35,32.35,32.29,32.33,84276.0,28.1229,28.1229,28.0707,28.1055,84276.0
2015-06-01 10:20:00,32.32,32.38,32.32,32.38,55680.0,28.0968,28.1489,28.0968,28.1489,55680.0
2015-06-01 10:25:00,32.38,32.43,32.37,32.43,60916.0,28.1489,28.1924,28.1402,28.1924,60916.0
2015-06-01 10:30:00,32.43,32.46,32.37,32.45,65642.0,28.1924,28.2185,28.1402,28.2098,65642.0
2015-06-01 10:35:00,32.45,32.49,32.41,32.46,48742.0,28.2098,28.2446,28.175,28.2185,48742.0
2015-06-01 10:40:00,32.46,32.47,32.43,32.45,42198.0,28.2185,28.2272,28.1924,28.2098,42198.0
2015-06-01 10:45:00,32.45,32.51,32.42,32.51,66876.0,28.2098,28.262,28.1837,28.262,66876.0
2015-06-01 10:50:00,32.51,32.56,32.49,32.55,35584.0,28.262,28.3054,28.2446,28.2967,35584.0
2015-06-01 10:55:00,32.55,32.62,32.54,32.6,65042.0,28.2967,28.3576,28.288,28.3402,65042.0
2015-06-01 11:00:00,32.6,32.65,32.59,32.65,72636.0,28.3402,28.3837,28.3315,28.3837,72636.0
2015-06-01 11:05:00,32.65,32.66,32.63,32.63,55428.0,28.3837,28.3924,28.3663,28.3663,55428.0
2015-06-01 11:10:00,32.63,32.68,32.63,32.63,63102.0,28.3663,28.4097,28.3663,28.3663,63102.0
2015-06-01 11:15:00,32.63,32.63,32.58,32.62,80508.0,28.3663,28.3663,28.3228,28.3576,80508.0
2015-06-01 11:20:00,32.62,32.65,32.6,32.62,79792.0,28.3576,28.3837,28.3402,28.3576,79792.0
2015-06-01 11:25:00,32.62,32.62,32.55,32.55,85526.0,28.3576,28.3576,28.2967,28.2967,85526.0
2015-06-01 11:30:00,32.55,32.57,32.54,32.54,51120.0,28.2967,28.3141,28.288,28.288,51120.0
2015-06-01 11:35:00,32.53,32.55,32.5,32.5,37738.0,28.2793,28.2967,28.2533,28.2533,37738.0
2015-06-01 11:40:00,32.5,32.52,32.49,32.52,34096.0,28.2533,28.2706,28.2446,28.2706,34096.0
2015-06-01 11:45:00,32.52,32.54,32.49,32.51,41254.0,28.2706,28.288,28.2446,28.262,41254.0
2015-06-01 11:50:00,32.51,32.52,32.49,32.51,49700.0,28.262,28.2706,28.2446,28.262,49700.0
2015-06-01 11:55:00,32.51,32.52,32.5,32.52,39016.0,28.262,28.2706,28.2533,28.2706,39016.0
2015-06-01 12:00:00,32.52,32.57,32.52,32.57,39126.0,28.2706,28.3141,28.2706,28.3141,39126.0
2015-06-01 12:05:00,32.57,32.58,32.55,32.57,38368.0,28.3141,28.3228,28.2967,28.3141,38368.0
2015-06-01 12:10:00,32.57,32.59,32.56,32.57,29178.0,28.3141,28.3315,28.3054,28.3141,29178.0
2015-06-01 12:15:00,32.57,32.66,32.57,32.66,43430.0,28.3141,28.3924,28.3141,28.3924,43430.0
2015-06-01 12:20:00,32.66,32.67,32.65,32.66,34386.0,28.3924,28.401,28.3837,28.3924,34386.0
2015-06-01 12:25:00,32.66,32.73,32.66,32.72,39186.0,28.3924,28.4532,28.3924,28.4445,39186.0
2015-06-01 12:30:00,32.72,32.72,32.67,32.67,27710.0,28.4445,28.4445,28.401,28.401,27710.0
2015-06-01 12:35:00,32.67,32.7,32.67,32.7,22346.0,28.401,28.4271,28.401,28.4271,22346.0
2015-06-01 12:40:00,32.69,32.69,32.66,32.66,63494.0,28.4184,28.4184,28.3924,28.3924,63494.0
2015-06-01 12:45:00,32.66,32.67,32.65,32.65,73586.0,28.3924,28.401,28.3837,28.3837,73586.0
2015-06-01 12:50:00,32.65,32.65,32.63,32.64,34498.0,28.3837,28.3837,28.3663,28.375,34498.0
2015-06-01 12:55:00,32.64,32.69,32.63,32.67,43542.0,28.375,28.4184,28.3663,28.401,43542.0
2015-06-01 13:00:00,32.67,32.72,32.67,32.7,105492.0,28.401,28.4445,28.401,28.4271,105492.0
2015-06-01 13:05:00,32.7,32.73,32.69,32.7,64644.0,28.4271,28.4532,28.4184,28.4271,64644.0
2015-06-01 13:10:00,32.7,32.72,32.69,32.72,18686.0,28.4271,28.4445,28.4184,28.4445,18686.0
2015-06-01 13:15:00,32.72,32.72,32.65,32.65,43908.0,28.4445,28.4445,28.3837,28.3837,43908.0
2015-06-01 13:20:00,32.65,32.67,32.65,32.67,42374.0,28.3837,28.401,28.3837,28.401,42374.0
2015-06-01 13:25:00,32.67,32.69,32.66,32.69,19080.0,28.401,28.4184,28.3924,28.4184,19080.0
2015-06-01 13:30:00,32.69,32.7,32.68,32.69,36188.0,28.4184,28.4271,28.4097,28.4184,36188.0
2015-06-01 13:35:00,32.67,32.68,32.65,32.67,18314.0,28.401,28.4097,28.3837,28.401,18314.0
2015-06-01 13:40:00,32.67,32.69,32.67,32.69,28626.0,28.401,28.4184,28.401,28.4184,28626.0
2015-06-01 13:45:00,32.68,32.71,32.68,32.7,38642.0,28.4097,28.4358,28.4097,28.4271,38642.0
2015-06-01 13:50:00,32.7,32.7,32.66,32.67,22066.0,28.4271,28.4271,28.3924,28.401,22066.0
2015-06-01 13:55:00,32.67,32.7,32.65,32.69,29128.0,28.401,28.4271,28.3837,28.4184,29128.0
2015-06-01 14:00:00,32.69,32.69,32.65,32.65,27276.0,28.4184,28.4184,28.3837,28.3837,27276.0
2015-06-01 14:05:00,32.65,32.66,32.65,32.65,31668.0,28.3837,28.3924,28.3837,28.3837,31668.0
2015-06-01 14:10:00,32.65,32.66,32.65,32.65,74766.0,28.3837,28.3924,28.3837,28.3837,74766.0
2015-06-01 14:15:00,32.65,32.68,32.65,32.66,92360.0,28.3837,28.4097,28.3837,28.3924,92360.0
2015-06-01 14:20:00,32.66,32.7,32.66,32.68,87252.0,28.3924,28.4271,28.3924,28.4097,87252.0
2015-06-01 14:25:00,32.68,32.69,32.67,32.68,22676.0,28.4097,28.4184,28.401,28.4097,22676.0
2015-06-01 14:30:00,32.68,32.7,32.66,32.68,47086.0,28.4097,28.4271,28.3924,28.4097,47086.0
2015-06-01 14:35:00,32.68,32.69,32.66,32.68,30188.0,28.4097,28.4184,28.3924,28.4097,30188.0
2015-06-01 14:40:00,32.67,32.67,32.65,32.65,27616.0,28.401,28.401,28.3837,28.3837,27616.0
2015-06-01 14:45:00,32.66,32.68,32.65,32.66,45984.0,28.3924,28.4097,28.3837,28.3924,45984.0
2015-06-01 14:50:00,32.66,32.66,32.65,32.66,47874.0,28.3924,28.3924,28.3837,28.3924,47874.0
2015-06-01 14:55:00,32.66,32.67,32.65,32.65,49304.0,28.3924,28.401,28.3837,28.3837,49304.0
2015-06-01 15:00:00,32.65,32.67,32.65,32.65,38114.0,28.3837,28.401,28.3837,28.3837,38114.0
2015-06-01 15:05:00,32.65,32.67,32.65,32.67,44270.0,28.3837,28.401,28.3837,28.401,44270.0
2015-06-01 15:10:00,32.67,32.68,32.65,32.67,56662.0,28.401,28.4097,28.3837,28.401,56662.0
2015-06-01 15:15:00,32.67,32.67,32.63,32.63,48330.0,28.401,28.401,28.3663,28.3663,48330.0
2015-06-01 15:20:00,32.63,32.63,32.62,32.63,35388.0,28.3663,28.3663,28.3576,28.3663,35388.0
2015-06-01 15:25:00,32.63,32.65,32.63,32.63,57392.0,28.3663,28.3837,28.3663,28.3663,57392.0
2015-06-01 15:30:00,32.63,32.63,32.55,32.57,78702.0,28.3663,28.3663,28.2967,28.3141,78702.0
2015-06-01 15:35:00,32.57,32.58,32.52,32.53,65072.0,28.3141,28.3228,28.2706,28.2793,65072.0
2015-06-01 15:40:00,32.54,32.56,32.52,32.56,112100.0,28.288,28.3054,28.2706,28.3054,112100.0
2015-06-01 15:45:00,32.56,32.57,32.54,32.57,116978.0,28.3054,28.3141,28.288,28.3141,116978.0
2015-06-01 15:50:00,32.57,32.58,32.53,32.54,184926.0,28.3141,28.3228,28.2793,28.288,184926.0
2015-06-01 15:55:00,32.54,32.57,32.54,32.55,320104.0,28.288,28.3141,28.288,28.2967,320104.0
2015-06-02 09:30:00,32.52,32.63,32.49,32.55,135872.0,28.2706,28.3663,28.2446,28.2967,135872.0
2015-06-02 09:35:00,32.51,32.53,32.44,32.47,90106.0,28.262,28.2793,28.2011,28.2272,90106.0
2015-06-02 09:40:00,32.45,32.47,32.35,32.41,53180.0,28.2098,28.2272,28.1229,28.175,53180.0
2015-06-02 09:45:00,32.41,32.45,32.38,32.4,71008.0,28.175,28.2098,28.1489,28.1663,71008.0
2015-06-02 09:50:00,32.41,32.43,32.36,32.38,42586.0,28.175,28.1924,28.1316,28.1489,42586.0
2015-06-02 09:55:00,32.39,32.47,32.39,32.45,27684.0,28.1576,28.2272,28.1576,28.2098,27684.0
2015-06-02 10:00:00,32.45,32.52,32.43,32.49,51678.0,28.2098,28.2706,28.1924,28.2446,51678.0
2015-06-02 10:05:00,32.51,32.54,32.47,32.51,49482.0,28.262,28.288,28.2272,28.262,49482.0
2015-06-02 10:10:00,32.52,32.55,32.51,32.51,45750.0,28.2706,28.2967,28.262,28.262,45750.0
2015-06-02 10:15:00,32.49,32.52,32.48,32.5,79242.0,28.2446,28.2706,28.2359,28.2533,79242.0
2015-06-02 10:20:00,32.49,32.55,32.49,32.54,50408.0,28.2446,28.2967,28.2446,28.288,50408.0
2015-06-02 10:25:00,32.55,32.56,32.52,32.54,46918.0,28.2967,28.3054,28.2706,28.288,46918.0
2015-06-02 10:30:00,32.54,32.56,32.52,32.55,137050.0,28.288,28.3054,28.2706,28.2967,137050.0
2015-06-02 10:35:00,32.54,32.59,32.54,32.57,84250.0,28.288,28.3315,28.288,28.3141,84250.0
2015-06-02 10:40:00,32.57,32.59,32.57,32.59,52128.0,28.3141,28.3315,28.3141,28.3315,52128.0
2015-06-02 10:45:00,32.59,32.62,32.58,32.61,152238.0,28.3315,28.3576,28.3228,28.3489,152238.0
2015-06-02 10:50:00,32.61,32.62,32.58,32.6,31854.0,28.3489,28.3576,28.3228,28.3402,31854.0
2015-06-02 10:55:00,32.6,32.62,32.59,32.59,25770.0,28.3402,28.3576,28.3315,28.3315,25770.0
2015-06-02 11:00:00,32.59,32.63,32.58,32.62,41470.0,28.3315,28.3663,28.3228,28.3576,41470.0
2015-06-02 11:05:00,32.63,32.66,32.6,32.65,44286.0,28.3663,28.3924,28.3402,28.3837,44286.0
2015-06-02 11:10:00,32.65,32.66,32.62,32.63,30384.0,28.3837,28.3924,28.3576,28.3663,30384.0
2015-06-02 11:15:00,32.63,32.63,32.6,32.6,50900.0,28.3663,28.3663,28.3402,28.3402,50900.0
2015-06-02 11:20:00,32.6,32.64,32.6,32.62,24040.0,28.3402,28.375,28.3402,28.3576,24040.0
2015-06-02 11:25:00,32.62,32.64,32.62,32.63,48924.0,28.3576,28.375,28.3576,28.3663,48924.0
2015-06-02 11:30:00,32.63,32.65,32.62,32.65,28300.0,28.3663,28.3837,28.3576,28.3837,28300.0
2015-06-02 11:35:00,32.63,32.65,32.6,32.6,98574.0,28.3663,28.3837,28.3402,28.3402,98574.0
2015-06-02 11:40:00,32.61,32.61,32.57,32.57,28748.0,28.3489,28.3489,28.3141,28.3141,28748.0
2015-06-02 11:45:00,32.57,32.59,32.56,32.56,23464.0,28.3141,28.3315,28.3054,28.3054,23464.0
2015-06-02 11:50:00,32.57,32.58,32.56,32.57,28680.0,28.3141,28.3228,28.3054,28.3141,28680.0
2015-06-02 11:55:00,32.57,32.58,32.55,32.56,28166.0,28.3141,28.3228,28.2967,28.3054,28166.0
2015-06-02 12:00:00,32.56,32.67,32.56,32.64,82940.0,28.3054,28.401,28.3054,28.375,82940.0
2015-06-02 12:05:00,32.65,32.71,32.65,32.7,28450.0,28.3837,28.4358,28.3837,28.4271,28450.0
2015-06-02 12:10:00,32.7,32.73,32.69,32.72,33848.0,28.4271,28.4532,28.4184,28.4445,33848.0
2015-06-02 12:15:00,32.72,32.73,32.7,32.7,35900.0,28.4445,28.4532,28.4271,28.4271,35900.0
2015-06-02 12:20:00,32.7,32.73,32.7,32.7,31812.0,28.4271,28.4532,28.4271,28.4271,31812.0
2015-06-02 12:25:00,32.69,32.7,32.68,32.68,13320.0,28.4184,28.4271,28.4097,28.4097,13320.0
2015-06-02 12:30:00,32.68,32.72,32.68,32.71,24996.0,28.4097,28.4445,28.4097,28.4358,24996.0
2015-06-02 12:35:00,32.71,32.73,32.71,32.73,22712.0,28.4358,28.4532,28.4358,28.4532,22712.0
2015-06-02 12:40:00,32.73,32.74,32.72,32.72,27654.0,28.4532,28.4619,28.4445,28.4445,27654.0
2015-06-02 12:45:00,32.72,32.74,32.72,32.73,23222.0,28.4445,28.4619,28.4445,28.4532,23222.0
2015-06-02 12:50:00,32.74,32.74,32.73,32.73,18938.0,28.4619,28.4619,28.4532,28.4532,18938.0
2015-06-02 12:55:00,32.73,32.75,32.73,32.74,40248.0,28.4532,28.4706,28.4532,28.4619,40248.0
2015-06-02 13:00:00,32.74,32.75,32.71,32.71,31160.0,28.4619,28.4706,28.4358,28.4358,31160.0
2015-06-02 13:05:00,32.72,32.72,32.68,32.68,23168.0,28.4445,28.4445,28.4097,28.4097,23168.0
2015-06-02 13:10:00,32.68,32.69,32.66,32.66,22928.0,28.4097,28.4184,28.3924,28.3924,22928.0
2015-06-02 13:15:00,32.66,32.67,32.66,32.67,32660.0,28.3924,28.401,28.3924,28.401,32660.0
2015-06-02 13:20:00,32.66,32.7,32.66,32.67,34486.0,28.3924,28.4271,28.3924,28.401,34486.0
2015-06-02 13:25:00,32.66,32.67,32.65,32.65,25952.0,28.3924,28.401,28.3837,28.3837,25952.0
2015-06-02 13:30:00,32.66,32.66,32.63,32.65,30180.0,28.3924,28.3924,28.3663,28.3837,30180.0
2015-06-02 13:35:00,32.65,32.67,32.65,32.67,36754.0,28.3837,28.401,28.3837,28.401,36754.0
2015-06-02 13:40:00,32.67,32.67,32.65,32.66,27268.0,28.401,28.401,28.3837,28.3924,27268.0
2015-06-02 13:45:00,32.66,32.67,32.66,32.66,17332.0,28.3924,28.401,28.3924,28.3924,17332.0
2015-06-02 13:50:00,32.66,32.67,32.64,32.66,39806.0,28.3924,28.401,28.375,28.3924,39806.0
2015-06-02 13:55:00,32.67,32.67,32.65,32.65,31548.0,28.401,28.401,28.3837,28.3837,31548.0
2015-06-02 14:00:00,32.66,32.67,32.65,32.66,37844.0,28.3924,28.401,28.3837,28.3924,37844.0
2015-06-02 14:05:00,32.66,32.68,32.65,32.67,44866.0,28.3924,28.4097,28.3837,28.401,44866.0
2015-06-02 14:10:00,32.67,32.68,32.64,32.64,46778.0,28.401,28.4097,28.375,28.375,46778.0
2015-06-02 14:15:00,32.65,32.65,32.64,32.64,22328.0,28.3837,28.3837,28.375,28.375,22328.0
2015-06-02 14:20:00,32.64,32.66,32.63,32.65,43168.0,28.375,28.3924,28.3663,28.3837,43168.0
2015-06-02 14:25:00,32.66,32.66,32.64,32.64,19930.0,28.3924,28.3924,28.375,28.375,19930.0
2015-06-02 14:30:00,32.65,32.65,32.63,32.65,26698.0,28.3837,28.3837,28.3663,28.3837,26698.0
2015-06-02 14:35:00,32.65,32.65,32.61,32.61,36236.0,28.3837,28.3837,28.3489,28.3489,36236.0
2015-06-02 14:40:00,32.6,32.62,32.6,32.6,30310.0,28.3402,28.3576,28.3402,28.3402,30310.0
2015-06-02 14:45:00,32.61,32.61,32.6,32.6,29146.0,28.3489,28.3489,28.3402,28.3402,29146.0
2015-06-02 14:50:00,32.6,32.61,32.59,32.6,27402.0,28.3402,28.3489,28.3315,28.3402,27402.0
2015-06-02 14:55:00,32.6,32.61,32.6,32.61,44118.0,28.3402,28.3489,28.3402,28.3489,44118.0
2015-06-02 15:00:00,32.61,32.62,32.6,32.6,50788.0,28.3489,28.3576,28.3402,28.3402,50788.0
2015-06-02 15:05:00,32.6,32.6,32.56,32.59,44580.0,28.3402,28.3402,28.3054,28.3315,44580.0
2015-06-02 15:10:00,32.59,32.6,32.56,32.56,120394.0,28.3315,28.3402,28.3054,28.3054,120394.0
2015-06-02 15:15:00,32.56,32.57,32.54,32.54,71820.0,28.3054,28.3141,28.288,28.288,71820.0
2015-06-02 15:20:00,32.54,32.56,32.52,32.53,73978.0,28.288,28.3054,28.2706,28.2793,73978.0
2015-06-02 15:25:00,32.52,32.54,32.51,32.52,84310.0,28.2706,28.288,28.262,28.2706,84310.0
2015-06-02 15:30:00,32.52,32.54,32.5,32.52,101168.0,28.2706,28.288,28.2533,28.2706,101168.0
2015-06-02 15:35:00,32.52,32.54,32.49,32.51,133974.0,28.2706,28.288,28.2446,28.262,133974.0
2015-06-02 15:40:00,32.51,32.51,32.47,32.47,170602.0,28.262,28.262,28.2272,28.2272,170602.0
2015-06-02 15:45:00,32.47,32.47,32.45,32.45,144860.0,28.2272,28.2272,28.2098,28.2098,144860.0
2015-06-02 15:50:00,32.45,32.46,32.43,32.44,212180.0,28.2098,28.2185,28.1924,28.2011,212180.0
2015-06-02 15:55:00,32.44,32.46,32.43,32.44,365292.0,28.2011,28.2185,28.1924,28.2011,365292.0
2015-06-03 09:30:00,32.6,32.61,32.47,32.48,147210.0,28.3402,28.3489,28.2272,28.2359,147210.0
2015-06-03 09:35:00,32.49,32.62,32.47,32.59,48000.0,28.2446,28.3576,28.2272,28.3315,48000.0
2015-06-03 09:40:00,32.6,32.72,32.6,32.72,30944.0,28.3402,28.4445,28.3402,28.4445,30944.0
2015-06-03 09:45:00,32.71,32.72,32.63,32.63,37108.0,28.4358,28.4445,28.3663,28.3663,37108.0
2015-06-03 09:50:00,32.65,32.67,32.59,32.63,47606.0,28.3837,28.401,28.3315,28.3663,47606.0
2015-06-03 09:55:00,32.63,32.73,32.62,32.68,163624.0,28.3663,28.4532,28.3576,28.4097,163624.0
2015-06-03 10:00:00,32.69,32.74,32.68,32.69,168056.0,28.4184,28.4619,28.4097,28.4184,168056.0
2015-06-03 10:05:00,32.7,32.77,32.7,32.76,56550.0,28.4271,28.488,28.4271,28.4793,56550.0
2015-06-03 10:10:00,32.77,32.84,32.76,32.84,50512.0,28.488,28.5488,28.4793,28.5488,50512.0
2015-06-03 10:15:00,32.84,32.85,32.81,32.84,23114.0,28.5488,28.5575,28.5228,28.5488,23114.0
2015-06-03 10:20:00,32.84,32.89,32.84,32.86,41364.0,28.5488,28.5923,28.5488,28.5662,41364.0
2015-06-03 10:25:00,32.86,32.88,32.85,32.87,30432.0,28.5662,28.5836,28.5575,28.5749,30432.0
2015-06-03 10:30:00,32.88,32.91,32.87,32.89,72386.0,28.5836,28.6097,28.5749,28.5923,72386.0
2015-06-03 10:35:00,32.89,32.9,32.86,32.87,67554.0,28.5923,28.601,28.5662,28.5749,67554.0
2015-06-03 10:40:00,32.88,32.95,32.87,32.95,205026.0,28.5836,28.6445,28.5749,28.6445,205026.0
2015-06-03 10:45:00,32.95,33.02,32.94,33.02,149048.0,28.6445,28.7053,28.6358,28.7053,149048.0
2015-06-03 10:50:00,33.02,33.07,33.01,33.05,97434.0,28.7053,28.7488,28.6966,28.7314,97434.0
2015-06-03 10:55:00,33.05,33.06,33.04,33.04,77476.0,28.7314,28.7401,28.7227,28.7227,77476.0
2015-06-03 11:00:00,33.04,33.07,33.04,33.06,80720.0,28.7227,28.7488,28.7227,28.7401,80720.0
2015-06-03 11:05:00,33.06,33.07,32.99,33.0,51960.0,28.7401,28.7488,28.6792,28.6879,51960.0
2015-06-03 11:10:00,33.0,33.07,32.99,33.07,58882.0,28.6879,28.7488,28.6792,28.7488,58882.0
2015-06-03 11:15:00,33.06,33.06,33.02,33.05,40432.0,28.7401,28.7401,28.7053,28.7314,40432.0
2015-06-03 11:20:00,33.06,33.06,33.02,33.05,43724.0,28.7401,28.7401,28.7053,28.7314,43724.0
2015-06-03 11:25:00,33.05,33.05,33.0,33.01,55986.0,28.7314,28.7314,28.6879,28.6966,55986.0
2015-06-03 11:30:00,33.01,33.03,33.01,33.01,38566.0,28.6966,28.714,28.6966,28.6966,38566.0
2015-06-03 11:35:00,33.01,33.03,33.01,33.01,30780.0,28.6966,28.714,28.6966,28.6966,30780.0
2015-06-03 11:40:00,33.01,33.01,32.96,32.98,52630.0,28.6966,28.6966,28.6532,28.6705,52630.0
2015-06-03 11:45:00,32.97,32.97,32.94,32.95,62724.0,28.6618,28.6618,28.6358,28.6445,62724.0
2015-06-03 11:50:00,32.95,32.95,32.92,32.92,37580.0,28.6445,28.6445,28.6184,28.6184,37580.0
2015-06-03 11:55:00,32.92,32.97,32.91,32.97,44718.0,28.6184,28.6618,28.6097,28.6618,44718.0
2015-06-03 12:00:00,32.97,32.99,32.95,32.99,52642.0,28.6618,28.6792,28.6445,28.6792,52642.0
2015-06-03 12:05:00,32.99,32.99,32.96,32.97,38082.0,28.6792,28.6792,28.6532,28.6618,38082.0
2015-06-03 12:10:00,32.97,32.99,32.97,32.98,32530.0,28.6618,28.6792,28.6618,28.6705,32530.0
2015-06-03 12:15:00,32.98,32.99,32.96,32.96,37518.0,28.6705,28.6792,28.6532,28.6532,37518.0
2015-06-03 12:20:00,32.96,32.96,32.92,32.93,24152.0,28.6532,28.6532,28.6184,28.6271,24152.0
2015-06-03 12:25:00,32.93,32.96,32.92,32.96,33560.0,28.6271,28.6532,28.6184,28.6532,33560.0
2015-06-03 12:30:00,32.95,32.97,32.93,32.94,32410.0,28.6445,28.6618,28.6271,28.6358,32410.0
2015-06-03 12:35:00,32.95,32.98,32.95,32.98,30096.0,28.6445,28.6705,28.6445,28.6705,30096.0
2015-06-03 12:40:00,32.98,32.98,32.94,32.95,34200.0,28.6705,28.6705,28.6358,28.6445,34200.0
2015-06-03 12:45:00,32.95,32.95,32.92,32.94,38640.0,28.6445,28.6445,28.6184,28.6358,38640.0
2015-06-03 12:50:00,32.94,32.94,32.91,32.94,48886.0,28.6358,28.6358,28.6097,28.6358,48886.0
2015-06-03 12:55:00,32.94,32.94,32.91,32.94,49140.0,28.6358,28.6358,28.6097,28.6358,49140.0
2015-06-03 13:00:00,32.93,32.94,32.91,32.91,47150.0,28.6271,28.6358,28.6097,28.6097,47150.0
2015-06-03 13:05:00,32.92,32.94,32.91,32.93,42956.0,28.6184,28.6358,28.6097,28.6271,42956.0
2015-06-03 13:10:00,32.92,32.94,32.92,32.92,51802.0,28.6184,28.6358,28.6184,28.6184,51802.0
2015-06-03 13:15:00,32.93,32.94,32.92,32.94,39504.0,28.6271,28.6358,28.6184,28.6358,39504.0
2015-06-03 13:20:00,32.95,32.95,32.93,32.94,37538.0,28.6445,28.6445,28.6271,28.6358,37538.0
2015-06-03 13:25:00,32.95,32.95,32.94,32.95,31526.0,28.6445,28.6445,28.6358,28.6445,31526.0
2015-06-03 13:30:00,32.95,32.96,32.94,32.96,34468.0,28.6445,28.6532,28.6358,28.6532,34468.0
2015-06-03 13:35:00,32.96,32.98,32.96,32.97,23154.0,28.6532,28.6705,28.6532,28.6618,23154.0
2015-06-03 13:40:00,32.97,32.99,32.97,32.99,39654.0,28.6618,28.6792,28.6618,28.6792,39654.0
2015-06-03 13:45:00,32.99,32.99,32.98,32.99,31966.0,28.6792,28.6792,28.6705,28.6792,31966.0
2015-06-03 13:50:00,32.99,33.01,32.99,32.99,35170.0,28.6792,28.6966,28.6792,28.6792,35170.0
2015-06-03 13:55:00,32.99,33.01,32.99,33.0,39128.0,28.6792,28.6966,28.6792,28.6879,39128.0
2015-06-03 14:00:00,32.99,33.0,32.98,33.0,84228.0,28.6792,28.6879,28.6705,28.6879,84228.0
2015-06-03 14:05:00,33.0,33.02,32.99,33.02,31212.0,28.6879,28.7053,28.6792,28.7053,31212.0
2015-06-03 14:10:00,33.02,33.05,33.02,33.05,43898.0,28.7053,28.7314,28.7053,28.7314,43898.0
2015-06-03 14:15:00,33.05,33.08,33.05,33.07,37744.0,28.7314,28.7575,28.7314,28.7488,37744.0
2015-06-03 14:20:00,33.07,33.09,33.06,33.09,47152.0,28.7488,28.7662,28.7401,28.7662,47152.0
2015-06-03 14:25:00,33.09,33.09,33.07,33.08,39886.0,28.7662,28.7662,28.7488,28.7575,39886.0
2015-06-03 14:30:00,33.08,33.09,33.06,33.08,36902.0,28.7575,28.7662,28.7401,28.7575,36902.0
2015-06-03 14:35:00,33.08,33.1,33.07,33.09,43674.0,28.7575,28.7749,28.7488,28.7662,43674.0
2015-06-03 14:40:00,33.09,33.09,33.07,33.08,24618.0,28.7662,28.7662,28.7488,28.7575,24618.0
2015-06-03 14:45:00,33.08,33.1,33.08,33.08,34898.0,28.7575,28.7749,28.7575,28.7575,34898.0
2015-06-03 14:50:00,33.08,33.08,33.05,33.05,29658.0,28.7575,28.7575,28.7314,28.7314,29658.0
2015-06-03 14:55:00,33.05,33.07,33.03,33.06,68436.0,28.7314,28.7488,28.714,28.7401,68436.0
2015-06-03 15:00:00,33.06,33.08,33.06,33.08,63934.0,28.7401,28.7575,28.7401,28.7575,63934.0
2015-06-03 15:05:00,33.08,33.09,33.07,33.08,40548.0,28.7575,28.7662,28.7488,28.7575,40548.0
2015-06-03 15:10:00,33.08,33.1,33.08,33.09,48138.0,28.7575,28.7749,28.7575,28.7662,48138.0
2015-06-03 15:15:00,33.08,33.08,33.04,33.05,71534.0,28.7575,28.7575,28.7227,28.7314,71534.0
2015-06-03 15:20:00,33.05,33.05,33.03,33.03,62422.0,28.7314,28.7314,28.714,28.714,62422.0
2015-06-03 15:25:00,33.03,33.06,33.03,33.04,60780.0,28.714,28.7401,28.714,28.7227,60780.0
2015-06-03 15:30:00,33.05,33.06,33.02,33.03,97176.0,28.7314,28.7401,28.7053,28.714,97176.0
2015-06-03 15:35:00,33.03,33.04,33.01,33.03,75556.0,28.714,28.7227,28.6966,28.714,75556.0
2015-06-03 15:40:00,33.03,33.04,33.02,33.04,58128.0,28.714,28.7227,28.7053,28.7227,58128.0
2015-06-03 15:45:00,33.03,33.04,33.02,33.02,79038.0,28.714,28.7227,28.7053,28.7053,79038.0
2015-06-03 15:50:00,33.02,33.02,32.99,33.0,91118.0,28.7053,28.7053,28.6792,28.6879,91118.0
2015-06-03 15:55:00,33.0,33.02,33.0,33.02,149092.0,28.6879,28.7053,28.6879,28.7053,149092.0
2015-06-04 09:30:00,32.33,32.9,32.33,32.82,103856.0,28.1055,28.601,28.1055,28.5314,103856.0
2015-06-04 09:35:00,32.83,32.99,32.8,32.95,70442.0,28.5401,28.6792,28.5141,28.6445,70442.0
2015-06-04 09:40:00,32.95,33.06,32.9,32.92,70936.0,28.6445,28.7401,28.601,28.6184,70936.0
2015-06-04 09:45:00,32.92,33.02,32.91,32.94,57840.0,28.6184,28.7053,28.6097,28.6358,57840.0
2015-06-04 09:50:00,32.93,32.96,32.91,32.95,54700.0,28.6271,28.6532,28.6097,28.6445,54700.0
2015-06-04 09:55:00,32.94,32.96,32.9,32.94,75380.0,28.6358,28.6532,28.601,28.6358,75380.0
2015-06-04 10:00:00,32.93,33.02,32.93,33.0,65954.0,28.6271,28.7053,28.6271,28.6879,65954.0
2015-06-04 10:05:00,32.99,33.02,32.98,33.01,50946.0,28.6792,28.7053,28.6705,28.6966,50946.0
2015-06-04 10:10:00,33.01,33.02,32.96,33.02,74408.0,28.6966,28.7053,28.6532,28.7053,74408.0
2015-06-04 10:15:00,33.0,33.02,32.99,33.0,55488.0,28.6879,28.7053,28.6792,28.6879,55488.0
2015-06-04 10:20:00,33.01,33.04,32.99,32.99,62486.0,28.6966,28.7227,28.6792,28.6792,62486.0
2015-06-04 10:25:00,32.99,32.99,32.94,32.97,34192.0,28.6792,28.6792,28.6358,28.6618,34192.0
2015-06-04 10:30:00,32.97,32.98,32.92,32.96,47672.0,28.6618,28.6705,28.6184,28.6532,47672.0
2015-06-04 10:35:00,32.97,33.0,32.96,32.99,43374.0,28.6618,28.6879,28.6532,28.6792,43374.0
2015-06-04 10:40:00,32.99,33.06,32.99,33.05,79520.0,28.6792,28.7401,28.6792,28.7314,79520.0
2015-06-04 10:45:00,33.04,33.06,33.04,33.06,76850.0,28.7227,28.7401,28.7227,28.7401,76850.0
2015-06-04 10:50:00,33.06,33.08,33.05,33.07,36068.0,28.7401,28.7575,28.7314,28.7488,36068.0
2015-06-04 10:55:00,33.07,33.07,33.02,33.03,68586.0,28.7488,28.7488,28.7053,28.714,68586.0
2015-06-04 11:00:00,33.02,33.06,33.02,33.05,59450.0,28.7053,28.7401,28.7053,28.7314,59450.0
2015-06-04 11:05:00,33.05,33.06,32.99,33.02,70622.0,28.7314,28.7401,28.6792,28.7053,70622.0
2015-06-04 11:10:00,33.03,33.1,33.01,33.09,69912.0,28.714,28.7749,28.6966,28.7662,69912.0
2015-06-04 11:15:00,33.09,33.09,33.05,33.07,61666.0,28.7662,28.7662,28.7314,28.7488,61666.0
2015-06-04 11:20:00,33.07,33.07,33.02,33.05,36446.0,28.7488,28.7488,28.7053,28.7314,36446.0
2015-06-04 11:25:00,33.05,33.08,33.02,33.02,33306.0,28.7314,28.7575,28.7053,28.7053,33306.0
2015-06-04 11:30:00,33.02,33.03,32.99,32.99,63060.0,28.7053,28.714,28.6792,28.6792,63060.0
2015-06-04 11:35:00,32.99,33.01,32.98,32.99,32536.0,28.6792,28.6966,28.6705,28.6792,32536.0
2015-06-04 11:40:00,33.0,33.03,32.99,32.99,33320.0,28.6879,28.714,28.6792,28.6792,33320.0
2015-06-04 11:45:00,32.99,32.99,32.96,32.97,62546.0,28.6792,28.6792,28.6532,28.6618,62546.0
2015-06-04 11:50:00,32.97,33.01,32.97,32.98,32496.0,28.6618,28.6966,28.6618,28.6705,32496.0
2015-06-04 11:55:00,32.99,33.0,32.97,32.99,33834.0,28.6792,28.6879,28.6618,28.6792,33834.0
2015-06-04 12:00:00,32.99,33.01,32.98,33.0,42842.0,28.6792,28.6966,28.6705,28.6879,42842.0
2015-06-04 12:05:00,33.01,33.03,33.0,33.03,26384.0,28.6966,28.714,28.6879,28.714,26384.0
2015-06-04 12:10:00,33.04,33.04,33.02,33.03,28818.0,28.7227,28.7227,28.7053,28.714,28818.0
2015-06-04 12:15:00,33.03,33.04,33.02,33.04,43720.0,28.714,28.7227,28.7053,28.7227,43720.0
2015-06-04 12:20:00,33.03,33.04,33.02,33.03,20346.0,28.714,28.7227,28.7053,28.714,20346.0
2015-06-04 12:25:00,33.04,33.05,33.02,33.05,37710.0,28.7227,28.7314,28.7053,28.7314,37710.0
2015-06-04 12:30:00,33.04,33.06,33.04,33.04,29496.0,28.7227,28.7401,28.7227,28.7227,29496.0
2015-06-04 12:35:00,33.04,33.04,33.02,33.02,24752.0,28.7227,28.7227,28.7053,28.7053,24752.0
2015-06-04 12:40:00,33.02,33.03,32.99,33.0,28214.0,28.7053,28.714,28.6792,28.6879,28214.0
2015-06-04 12:45:00,33.0,33.01,32.99,33.0,21330.0,28.6879,28.6966,28.6792,28.6879,21330.0
2015-06-04 12:50:00,33.0,33.01,32.97,32.97,17296.0,28.6879,28.6966,28.6618,28.6618,17296.0
2015-06-04 12:55:00,32.97,32.98,32.94,32.94,31348.0,28.6618,28.6705,28.6358,28.6358,31348.0
2015-06-04 13:00:00,32.94,32.94,32.91,32.91,44176.0,28.6358,28.6358,28.6097,28.6097,44176.0
2015-06-04 13:05:00,32.91,32.93,32.87,32.88,33824.0,28.6097,28.6271,28.5749,28.5836,33824.0
2015-06-04 13:10:00,32.88,32.91,32.88,32.9,28586.0,28.5836,28.6097,28.5836,28.601,28586.0
2015-06-04 13:15:00,32.9,32.9,32.82,32.85,36296.0,28.601,28.601,28.5314,28.5575,36296.0
2015-06-04 13:20:00,32.84,32.85,32.81,32.85,22344.0,28.5488,28.5575,28.5228,28.5575,22344.0
2015-06-04 13:25:00,32.85,32.86,32.85,32.85,22110.0,28.5575,28.5662,28.5575,28.5575,22110.0
2015-06-04 13:30:00,32.85,32.85,32.83,32.85,27996.0,28.5575,28.5575,28.5401,28.5575,27996.0
2015-06-04 13:35:00,32.85,32.85,32.84,32.85,50202.0,28.5575,28.5575,28.5488,28.5575,50202.0
2015-06-04 13:40:00,32.85,32.85,32.83,32.84,19954.0,28.5575,28.5575,28.5401,28.5488,19954.0
2015-06-04 13:45:00,32.83,32.83,32.81,32.81,26380.0,28.5401,28.5401,28.5228,28.5228,26380.0
2015-06-04 13:50:00,32.81,32.82,32.79,32.82,45352.0,28.5228,28.5314,28.5054,28.5314,45352.0
2015-06-04 13:55:00,32.81,32.82,32.8,32.82,44032.0,28.5228,28.5314,28.5141,28.5314,44032.0
2015-06-04 14:00:00,32.82,32.82,32.78,32.81,53942.0,28.5314,28.5314,28.4967,28.5228,53942.0
2015-06-04 14:05:00,32.81,32.83,32.8,32.83,54940.0,28.5228,28.5401,28.5141,28.5401,54940.0
2015-06-04 14:10:00,32.83,32.85,32.83,32.85,62058.0,28.5401,28.5575,28.5401,28.5575,62058.0
2015-06-04 14:15:00,32.85,32.85,32.84,32.85,20174.0,28.5575,28.5575,28.5488,28.5575,20174.0
2015-06-04 14:20:00,32.85,32.88,32.85,32.88,33290.0,28.5575,28.5836,28.5575,28.5836,33290.0
2015-06-04 14:25:00,32.88,32.88,32.87,32.88,36624.0,28.5836,28.5836,28.5749,28.5836,36624.0
2015-06-04 14:30:00,32.88,32.88,32.85,32.85,54348.0,28.5836,28.5836,28.5575,28.5575,54348.0
2015-06-04 14:35:00,32.85,32.85,32.83,32.83,22390.0,28.5575,28.5575,28.5401,28.5401,22390.0
2015-06-04 14:40:00,32.84,32.87,32.83,32.87,25004.0,28.5488,28.5749,28.5401,28.5749,25004.0
2015-06-04 14:45:00,32.87,32.87,32.85,32.86,41910.0,28.5749,28.5749,28.5575,28.5662,41910.0
2015-06-04 14:50:00,32.87,32.87,32.85,32.86,24480.0,28.5749,28.5749,28.5575,28.5662,24480.0
2015-06-04 14:55:00,32.86,32.86,32.85,32.85,46280.0,28.5662,28.5662,28.5575,28.5575,46280.0
2015-06-04 15:00:00,32.85,32.88,32.85,32.88,28696.0,28.5575,28.5836,28.5575,28.5836,28696.0
2015-06-04 15:05:00,32.87,32.88,32.87,32.88,43762.0,28.5749,28.5836,28.5749,28.5836,43762.0
2015-06-04 15:10:00,32.88,32.9,32.88,32.88,43010.0,28.5836,28.601,28.5836,28.5836,43010.0
2015-06-04 15:15:00,32.88,32.88,32.83,32.84,49280.0,28.5836,28.5836,28.5401,28.5488,49280.0
2015-06-04 15:20:00,32.84,32.85,32.83,32.83,56014.0,28.5488,28.5575,28.5401,28.5401,56014.0
2015-06-04 15:25:00,32.83,32.83,32.8,32.8,122180.0,28.5401,28.5401,28.5141,28.5141,122180.0
2015-06-04 15:30:00,32.8,32.8,32.78,32.79,63042.0,28.5141,28.5141,28.4967,28.5054,63042.0
2015-06-04 15:35:00,32.79,32.81,32.79,32.8,76598.0,28.5054,28.5228,28.5054,28.5141,76598.0
2015-06-04 15:40:00,32.8,32.83,32.8,32.8,72546.0,28.5141,28.5401,28.5141,28.5141,72546.0
2015-06-04 15:45:00,32.8,32.81,32.79,32.79,111078.0,28.5141,28.5228,28.5054,28.5054,111078.0
2015-06-04 15:50:00,32.79,32.79,32.76,32.78,138110.0,28.5054,28.5054,28.4793,28.4967,138110.0
2015-06-04 15:55:00,32.78,32.83,32.77,32.82,428488.0,28.4967,28.5401,28.488,28.5314,428488.0
2015-06-05 09:30:00,32.77,32.9,32.77,32.83,148636.0,28.488,28.601,28.488,28.5401,148636.0
2015-06-05 09:35:00,32.83,32.84,32.73,32.73,91282.0,28.5401,28.5488,28.4532,28.4532,91282.0
2015-06-05 09:40:00,32.73,32.79,32.7,32.76,38768.0,28.4532,28.5054,28.4271,28.4793,38768.0
2015-06-05 09:45:00,32.77,32.83,32.74,32.76,88730.0,28.488,28.5401,28.4619,28.4793,88730.0
2015-06-05 09:50:00,32.76,32.77,32.69,32.69,73128.0,28.4793,28.488,28.4184,28.4184,73128.0
2015-06-05 09:55:00,32.68,32.74,32.67,32.69,120560.0,28.4097,28.4619,28.401,28.4184,120560.0
2015-06-05 10:00:00,32.7,32.74,32.69,32.7,110472.0,28.4271,28.4619,28.4184,28.4271,110472.0
2015-06-05 10:05:00,32.71,32.71,32.67,32.68,73388.0,28.4358,28.4358,28.401,28.4097,73388.0
2015-06-05 10:10:00,32.68,32.71,32.67,32.71,66738.0,28.4097,28.4358,28.401,28.4358,66738.0
2015-06-05 10:15:00,32.71,32.74,32.7,32.71,65020.0,28.4358,28.4619,28.4271,28.4358,65020.0
2015-06-05 10:20:00,32.72,32.72,32.7,32.71,75170.0,28.4445,28.4445,28.4271,28.4358,75170.0
2015-06-05 10:25:00,32.71,32.72,32.7,32.72,81020.0,28.4358,28.4445,28.4271,28.4445,81020.0
2015-06-05 10:30:00,32.72,32.77,32.7,32.73,62108.0,28.4445,28.488,28.4271,28.4532,62108.0
2015-06-05 10:35:00,32.74,32.79,32.73,32.78,36786.0,28.4619,28.5054,28.4532,28.4967,36786.0
2015-06-05 10:40:00,32.77,32.8,32.76,32.77,33914.0,28.488,28.5141,28.4793,28.488,33914.0
2015-06-05 10:45:00,32.76,32.76,32.73,32.74,26836.0,28.4793,28.4793,28.4532,28.4619,26836.0
2015-06-05 10:50:00,32.74,32.74,32.7,32.71,35424.0,28.4619,28.4619,28.4271,28.4358,35424.0
2015-06-05 10:55:00,32.7,32.76,32.7,32.76,28502.0,28.4271,28.4793,28.4271,28.4793,28502.0
2015-06-05 11:00:00,32.76,32.76,32.73,32.76,18562.0,28.4793,28.4793,28.4532,28.4793,18562.0
2015-06-05 11:05:00,32.75,32.76,32.74,32.74,40538.0,28.4706,28.4793,28.4619,28.4619,40538.0
2015-06-05 11:10:00,32.74,32.82,32.74,32.81,64656.0,28.4619,28.5314,28.4619,28.5228,64656.0
2015-06-05 11:15:00,32.8,32.82,32.79,32.81,27914.0,28.5141,28.5314,28.5054,28.5228,27914.0
2015-06-05 11:20:00,32.82,32.85,32.81,32.85,33602.0,28.5314,28.5575,28.5228,28.5575,33602.0
2015-06-05 11:25:00,32.85,32.9,32.84,32.89,48904.0,28.5575,28.601,28.5488,28.5923,48904.0
2015-06-05 11:30:00,32.88,32.9,32.86,32.87,27082.0,28.5836,28.601,28.5662,28.5749,27082.0
2015-06-05 11:35:00,32.87,32.9,32.86,32.9,25502.0,28.5749,28.601,28.5662,28.601,25502.0
2015-06-05 11:40:00,32.91,32.91,32.88,32.89,25018.0,28.6097,28.6097,28.5836,28.5923,25018.0
2015-06-05 11:45:00,32.88,32.92,32.88,32.91,27416.0,28.5836,28.6184,28.5836,28.6097,27416.0
2015-06-05 11:50:00,32.92,32.96,32.92,32.95,34556.0,28.6184,28.6532,28.6184,28.6445,34556.0
2015-06-05 11:55:00,32.96,32.99,32.95,32.98,49108.0,28.6532,28.6792,28.6445,28.6705,49108.0
2015-06-05 12:00:00,32.98,32.98,32.97,32.97,37294.0,28.6705,28.6705,28.6618,28.6618,37294.0
2015-06-05 12:05:00,32.97,32.98,32.95,32.96,28842.0,28.6618,28.6705,28.6445,28.6532,28842.0
2015-06-05 12:10:00,32.96,32.97,32.95,32.97,19966.0,28.6532,28.6618,28.6445,28.6618,19966.0
2015-06-05 12:15:00,32.96,32.99,32.96,32.98,39640.0,28.6532,28.6792,28.6532,28.6705,39640.0
2015-06-05 12:20:00,32.97,32.98,32.91,32.91,32312.0,28.6618,28.6705,28.6097,28.6097,32312.0
2015-06-05 12:25:00,32.91,32.92,32.9,32.91,44780.0,28.6097,28.6184,28.601,28.6097,44780.0
2015-06-05 12:30:00,32.91,32.91,32.87,32.88,22840.0,28.6097,28.6097,28.5749,28.5836,22840.0
2015-06-05 12:35:00,32.87,32.88,32.85,32.86,45898.0,28.5749,28.5836,28.5575,28.5662,45898.0
2015-06-05 12:40:00,32.87,32.9,32.85,32.86,53166.0,28.5749,28.601,28.5575,28.5662,53166.0
2015-06-05 12:45:00,32.85,32.86,32.85,32.85,46548.0,28.5575,28.5662,28.5575,28.5575,46548.0
2015-06-05 12:50:00,32.85,32.87,32.85,32.85,65784.0,28.5575,28.5749,28.5575,28.5575,65784.0
2015-06-05 12:55:00,32.85,32.9,32.85,32.9,32638.0,28.5575,28.601,28.5575,28.601,32638.0
2015-06-05 13:00:00,32.9,32.9,32.88,32.88,13886.0,28.601,28.601,28.5836,28.5836,13886.0
2015-06-05 13:05:00,32.88,32.92,32.88,32.91,20956.0,28.5836,28.6184,28.5836,28.6097,20956.0
2015-06-05 13:10:00,32.91,32.91,32.9,32.91,17008.0,28.6097,28.6097,28.601,28.6097,17008.0
2015-06-05 13:15:00,32.91,32.94,32.91,32.93,33510.0,28.6097,28.6358,28.6097,28.6271,33510.0
2015-06-05 13:20:00,32.93,32.94,32.93,32.93,21890.0,28.6271,28.6358,28.6271,28.6271,21890.0
2015-06-05 13:25:00,32.93,32.94,32.91,32.93,26946.0,28.6271,28.6358,28.6097,28.6271,26946.0
2015-06-05 13:30:00,32.93,32.96,32.93,32.96,25952.0,28.6271,28.6532,28.6271,28.6532,25952.0
2015-06-05 13:35:00,32.96,32.96,32.92,32.94,23302.0,28.6532,28.6532,28.6184,28.6358,23302.0
2015-06-05 13:40:00,32.94,32.95,32.93,32.95,19196.0,28.6358,28.6445,28.6271,28.6445,19196.0
2015-06-05 13:45:00,32.94,32.95,32.9,32.9,30934.0,28.6358,28.6445,28.601,28.601,30934.0
2015-06-05 13:50:00,32.9,32.92,32.9,32.91,16340.0,28.601,28.6184,28.601,28.6097,16340.0
2015-06-05 13:55:00,32.92,32.93,32.91,32.92,23544.0,28.6184,28.6271,28.6097,28.6184,23544.0
2015-06-05 14:00:00,32.92,32.93,32.91,32.91,26536.0,28.6184,28.6271,28.6097,28.6097,26536.0
2015-06-05 14:05:00,32.91,32.93,32.9,32.9,35284.0,28.6097,28.6271,28.601,28.601,35284.0
2015-06-05 14:10:00,32.89,32.93,32.88,32.93,12458.0,28.5923,28.6271,28.5836,28.6271,12458.0
2015-06-05 14:15:00,32.93,32.93,32.91,32.92,29862.0,28.6271,28.6271,28.6097,28.6184,29862.0
2015-06-05 14:20:00,32.92,32.93,32.88,32.88,39270.0,28.6184,28.6271,28.5836,28.5836,39270.0
2015-06-05 14:25:00,32.89,32.89,32.86,32.87,43038.0,28.5923,28.5923,28.5662,28.5749,43038.0
2015-06-05 14:30:00,32.88,32.89,32.88,32.88,31094.0,28.5836,28.5923,28.5836,28.5836,31094.0
2015-06-05 14:35:00,32.88,32.9,32.88,32.88,39632.0,28.5836,28.601,28.5836,28.5836,39632.0
2015-06-05 14:40:00,32.88,32.88,32.84,32.84,40090.0,28.5836,28.5836,28.5488,28.5488,40090.0
2015-06-05 14:45:00,32.84,32.85,32.82,32.83,38066.0,28.5488,28.5575,28.5314,28.5401,38066.0
2015-06-05 14:50:00,32.84,32.89,32.84,32.89,39708.0,28.5488,28.5923,28.5488,28.5923,39708.0
2015-06-05 14:55:00,32.89,32.89,32.85,32.85,42966.0,28.5923,28.5923,28.5575,28.5575,42966.0
2015-06-05 15:00:00,32.85,32.89,32.85,32.87,51744.0,28.5575,28.5923,28.5575,28.5749,51744.0
2015-06-05 15:05:00,32.86,32.9,32.86,32.88,37468.0,28.5662,28.601,28.5662,28.5836,37468.0
2015-06-05 15:10:00,32.88,32.88,32.88,32.88,25792.0,28.5836,28.5836,28.5836,28.5836,25792.0
2015-06-05 15:15:00,32.88,32.9,32.87,32.87,54866.0,28.5836,28.601,28.5749,28.5749,54866.0
2015-06-05 15:20:00,32.87,32.87,32.85,32.87,39560.0,28.5749,28.5749,28.5575,28.5749,39560.0
2015-06-05 15:25:00,32.87,32.87,32.85,32.87,53578.0,28.5749,28.5749,28.5575,28.5749,53578.0
2015-06-05 15:30:00,32.87,32.87,32.85,32.87,46870.0,28.5749,28.5749,28.5575,28.5749,46870.0
2015-06-05 15:35:00,32.86,32.86,32.82,32.83,63286.0,28.5662,28.5662,28.5314,28.5401,63286.0
2015-06-05 15:40:00,32.82,32.83,32.8,32.81,49822.0,28.5314,28.5401,28.5141,28.5228,49822.0
2015-06-05 15:45:00,32.81,32.84,32.8,32.84,82316.0,28.5228,28.5488,28.5141,28.5488,82316.0
2015-06-05 15:50:00,32.84,32.84,32.81,32.82,75794.0,28.5488,28.5488,28.5228,28.5314,75794.0
2015-06-05 15:55:00,32.82,32.85,32.82,32.82,208294.0,28.5314,28.5575,28.5314,28.5314,208294.0
2015-06-08 09:30:00,32.71,32.78,32.7,32.76,92414.0,28.4358,28.4967,28.4271,28.4793,92414.0
2015-06-08 09:35:00,32.76,32.81,32.74,32.79,60940.0,28.4793,28.5228,28.4619,28.5054,60940.0
2015-06-08 09:40:00,32.79,32.8,32.73,32.75,76170.0,28.5054,28.5141,28.4532,28.4706,76170.0
2015-06-08 09:45:00,32.74,32.75,32.69,32.73,77216.0,28.4619,28.4706,28.4184,28.4532,77216.0
2015-06-08 09:50:00,32.72,32.72,32.67,32.68,40914.0,28.4445,28.4445,28.401,28.4097,40914.0
2015-06-08 09:55:00,32.69,32.71,32.68,32.7,30424.0,28.4184,28.4358,28.4097,28.4271,30424.0
2015-06-08 10:00:00,32.69,32.71,32.68,32.71,33000.0,28.4184,28.4358,28.4097,28.4358,33000.0
2015-06-08 10:05:00,32.71,32.76,32.71,32.76,28804.0,28.4358,28.4793,28.4358,28.4793,28804.0
2015-06-08 10:10:00,32.76,32.78,32.76,32.78,48984.0,28.4793,28.4967,28.4793,28.4967,48984.0
2015-06-08 10:15:00,32.78,32.79,32.77,32.79,27512.0,28.4967,28.5054,28.488,28.5054,27512.0
2015-06-08 10:20:00,32.78,32.78,32.76,32.77,35134.0,28.4967,28.4967,28.4793,28.488,35134.0
2015-06-08 10:25:00,32.77,32.78,32.77,32.78,22782.0,28.488,28.4967,28.488,28.4967,22782.0
2015-06-08 10:30:00,32.77,32.81,32.77,32.8,31022.0,28.488,28.5228,28.488,28.5141,31022.0
2015-06-08 10:35:00,32.8,32.81,32.8,32.81,13860.0,28.5141,28.5228,28.5141,28.5228,13860.0
2015-06-08 10:40:00,32.82,32.85,32.82,32.84,36072.0,28.5314,28.5575,28.5314,28.5488,36072.0
2015-06-08 10:45:00,32.85,32.85,32.82,32.83,30320.0,28.5575,28.5575,28.5314,28.5401,30320.0
2015-06-08 10:50:00,32.83,32.84,32.8,32.81,33058.0,28.5401,28.5488,28.5141,28.5228,33058.0
2015-06-08 10:55:00,32.81,32.81,32.77,32.78,38892.0,28.5228,28.5228,28.488,28.4967,38892.0
2015-06-08 11:00:00,32.79,32.8,32.77,32.79,25484.0,28.5054,28.5141,28.488,28.5054,25484.0
2015-06-08 11:05:00,32.8,32.8,32.77,32.77,50070.0,28.5141,28.5141,28.488,28.488,50070.0
2015-06-08 11:10:00,32.77,32.79,32.77,32.79,25134.0,28.488,28.5054,28.488,28.5054,25134.0
2015-06-08 11:15:00,32.79,32.8,32.77,32.79,21754.0,28.5054,28.5141,28.488,28.5054,21754.0
2015-06-08 11:20:00,32.79,32.81,32.77,32.77,30422.0,28.5054,28.5228,28.488,28.488,30422.0
2015-06-08 11:25:00,32.77,32.78,32.75,32.75,28892.0,28.488,28.4967,28.4706,28.4706,28892.0
2015-06-08 11:30:00,32.75,32.75,32.73,32.74,21666.0,28.4706,28.4706,28.4532,28.4619,21666.0
2015-06-08 11:35:00,32.74,32.77,32.74,32.76,34144.0,28.4619,28.488,28.4619,28.4793,34144.0
2015-06-08 11:40:00,32.76,32.77,32.75,32.77,16928.0,28.4793,28.488,28.4706,28.488,16928.0
2015-06-08 11:45:00,32.77,32.77,32.75,32.77,42370.0,28.488,28.488,28.4706,28.488,42370.0
2015-06-08 11:50:00,32.76,32.76,32.72,32.72,18004.0,28.4793,28.4793,28.4445,28.4445,18004.0
2015-06-08 11:55:00,32.72,32.73,32.72,32.72,13240.0,28.4445,28.4532,28.4445,28.4445,13240.0
2015-06-08 12:00:00,32.72,32.73,32.7,32.71,16000.0,28.4445,28.4532,28.4271,28.4358,16000.0
2015-06-08 12:05:00,32.71,32.74,32.71,32.74,27944.0,28.4358,28.4619,28.4358,28.4619,27944.0
2015-06-08 12:10:00,32.74,32.75,32.74,32.74,8172.0,28.4619,28.4706,28.4619,28.4619,8172.0
2015-06-08 12:15:00,32.74,32.77,32.74,32.77,14382.0,28.4619,28.488,28.4619,28.488,14382.0
2015-06-08 12:20:00,32.76,32.78,32.76,32.77,22036.0,28.4793,28.4967,28.4793,28.488,22036.0
2015-06-08 12:25:00,32.77,32.79,32.77,32.78,8750.0,28.488,28.5054,28.488,28.4967,8750.0
2015-06-08 12:30:00,32.79,32.82,32.78,32.81,45584.0,28.5054,28.5314,28.4967,28.5228,45584.0
2015-06-08 12:35:00,32.81,32.83,32.81,32.82,25398.0,28.5228,28.5401,28.5228,28.5314,25398.0
2015-06-08 12:40:00,32.82,32.82,32.81,32.82,13236.0,28.5314,28.5314,28.5228,28.5314,13236.0
2015-06-08 12:45:00,32.82,32.82,32.8,32.8,19846.0,28.5314,28.5314,28.5141,28.5141,19846.0
2015-06-08 12:50:00,32.8,32.82,32.8,32.82,23572.0,28.5141,28.5314,28.5141,28.5314,23572.0
2015-06-08 12:55:00,32.81,32.82,32.78,32.78,28500.0,28.5228,28.5314,28.4967,28.4967,28500.0
2015-06-08 13:00:00,32.78,32.83,32.78,32.82,20832.0,28.4967,28.5401,28.4967,28.5314,20832.0
2015-06-08 13:05:00,32.82,32.84,32.82,32.84,40658.0,28.5314,28.5488,28.5314,28.5488,40658.0
2015-06-08 13:10:00,32.84,32.85,32.84,32.84,9598.0,28.5488,28.5575,28.5488,28.5488,9598.0
2015-06-08 13:15:00,32.84,32.85,32.84,32.84,33926.0,28.5488,28.5575,28.5488,28.5488,33926.0
2015-06-08 13:20:00,32.85,32.85,32.84,32.84,44874.0,28.5575,28.5575,28.5488,28.5488,44874.0
2015-06-08 13:25:00,32.84,32.84,32.83,32.84,27630.0,28.5488,28.5488,28.5401,28.5488,27630.0
2015-06-08 13:30:00,32.84,32.84,32.78,32.78,50242.0,28.5488,28.5488,28.4967,28.4967,50242.0
2015-06-08 13:35:00,32.77,32.77,32.76,32.77,18516.0,28.488,28.488,28.4793,28.488,18516.0
2015-06-08 13:40:00,32.77,32.79,32.77,32.78,21120.0,28.488,28.5054,28.488,28.4967,21120.0
2015-06-08 13:45:00,32.79,32.79,32.78,32.79,18850.0,28.5054,28.5054,28.4967,28.5054,18850.0
2015-06-08 13:50:00,32.79,32.8,32.78,32.79,20152.0,28.5054,28.5141,28.4967,28.5054,20152.0
2015-06-08 13:55:00,32.79,32.81,32.79,32.8,41246.0,28.5054,28.5228,28.5054,28.5141,41246.0
2015-06-08 14:00:00,32.8,32.8,32.77,32.8,20214.0,28.5141,28.5141,28.488,28.5141,20214.0
2015-06-08 14:05:00,32.8,32.8,32.77,32.79,28530.0,28.5141,28.5141,28.488,28.5054,28530.0
2015-06-08 14:10:00,32.79,32.8,32.79,32.8,25470.0,28.5054,28.5141,28.5054,28.5141,25470.0
2015-06-08 14:15:00,32.79,32.8,32.77,32.78,21078.0,28.5054,28.5141,28.488,28.4967,21078.0
2015-06-08 14:20:00,32.78,32.79,32.77,32.79,13966.0,28.4967,28.5054,28.488,28.5054,13966.0
2015-06-08 14:25:00,32.79,32.82,32.79,32.82,24896.0,28.5054,28.5314,28.5054,28.5314,24896.0
2015-06-08 14:30:00,32.81,32.85,32.81,32.85,36460.0,28.5228,28.5575,28.5228,28.5575,36460.0
2015-06-08 14:35:00,32.85,32.87,32.84,32.85,34958.0,28.5575,28.5749,28.5488,28.5575,34958.0
2015-06-08 14:40:00,32.85,32.87,32.84,32.85,34466.0,28.5575,28.5749,28.5488,28.5575,34466.0
2015-06-08 14:45:00,32.85,32.86,32.84,32.85,26576.0,28.5575,28.5662,28.5488,28.5575,26576.0
2015-06-08 14:50:00,32.84,32.86,32.82,32.83,37194.0,28.5488,28.5662,28.5314,28.5401,37194.0
2015-06-08 14:55:00,32.83,32.84,32.81,32.83,34446.0,28.5401,28.5488,28.5228,28.5401,34446.0
2015-06-08 15:00:00,32.83,32.84,32.8,32.8,23446.0,28.5401,28.5488,28.5141,28.5141,23446.0
2015-06-08 15:05:00,32.81,32.81,32.8,32.8,41170.0,28.5228,28.5228,28.5141,28.5141,41170.0
2015-06-08 15:10:00,32.8,32.8,32.77,32.79,32320.0,28.5141,28.5141,28.488,28.5054,32320.0
2015-06-08 15:15:00,32.79,32.8,32.78,32.79,40876.0,28.5054,28.5141,28.4967,28.5054,40876.0
2015-06-08 15:20:00,32.78,32.79,32.74,32.74,44420.0,28.4967,28.5054,28.4619,28.4619,44420.0
2015-06-08 15:25:00,32.75,32.75,32.73,32.74,42790.0,28.4706,28.4706,28.4532,28.4619,42790.0
2015-06-08 15:30:00,32.74,32.74,32.71,32.71,55916.0,28.4619,28.4619,28.4358,28.4358,55916.0
2015-06-08 15:35:00,32.71,32.71,32.69,32.69,60464.0,28.4358,28.4358,28.4184,28.4184,60464.0
2015-06-08 15:40:00,32.69,32.7,32.68,32.7,59064.0,28.4184,28.4271,28.4097,28.4271,59064.0
2015-06-08 15:45:00,32.7,32.71,32.69,32.71,91276.0,28.4271,28.4358,28.4184,28.4358,91276.0
2015-06-08 15:50:00,32.7,32.7,32.65,32.66,90804.0,28.4271,28.4271,28.3837,28.3924,90804.0
2015-06-08 15:55:00,32.66,32.66,32.62,32.63,216324.0,28.3924,28.3924,28.3576,28.3663,216324.0
2015-06-09 09:30:00,32.62,32.7,32.54,32.59,196156.0,28.3576,28.4271,28.288,28.3315,196156.0
2015-06-09 09:35:00,32.59,32.59,32.56,32.56,43812.0,28.3315,28.3315,28.3054,28.3054,43812.0
2015-06-09 09:40:00,32.56,32.59,32.5,32.5,80890.0,28.3054,28.3315,28.2533,28.2533,80890.0
2015-06-09 09:45:00,32.51,32.52,32.47,32.51,34442.0,28.262,28.2706,28.2272,28.262,34442.0
2015-06-09 09:50:00,32.51,32.54,32.49,32.52,35132.0,28.262,28.288,28.2446,28.2706,35132.0
2015-06-09 09:55:00,32.52,32.55,32.52,32.52,37414.0,28.2706,28.2967,28.2706,28.2706,37414.0
2015-06-09 10:00:00,32.52,32.52,32.46,32.46,71288.0,28.2706,28.2706,28.2185,28.2185,71288.0
2015-06-09 10:05:00,32.46,32.49,32.45,32.48,31628.0,28.2185,28.2446,28.2098,28.2359,31628.0
2015-06-09 10:10:00,32.48,32.53,32.48,32.51,37484.0,28.2359,28.2793,28.2359,28.262,37484.0
2015-06-09 10:15:00,32.51,32.52,32.46,32.46,29572.0,28.262,28.2706,28.2185,28.2185,29572.0
2015-06-09 10:20:00,32.46,32.47,32.45,32.45,55600.0,28.2185,28.2272,28.2098,28.2098,55600.0
2015-06-09 10:25:00,32.45,32.45,32.4,32.4,45258.0,28.2098,28.2098,28.1663,28.1663,45258.0
2015-06-09 10:30:00,32.4,32.4,32.35,32.4,69586.0,28.1663,28.1663,28.1229,28.1663,69586.0
2015-06-09 10:35:00,32.4,32.43,32.39,32.43,46400.0,28.1663,28.1924,28.1576,28.1924,46400.0
2015-06-09 10:40:00,32.43,32.43,32.38,32.38,70998.0,28.1924,28.1924,28.1489,28.1489,70998.0
2015-06-09 10:45:00,32.38,32.38,32.37,32.37,29196.0,28.1489,28.1489,28.1402,28.1402,29196.0
2015-06-09 10:50:00,32.37,32.38,32.35,32.36,251732.0,28.1402,28.1489,28.1229,28.1316,251732.0
2015-06-09 10:55:00,32.36,32.42,32.35,32.41,91280.0,28.1316,28.1837,28.1229,28.175,91280.0
2015-06-09 11:00:00,32.42,32.45,32.41,32.42,58446.0,28.1837,28.2098,28.175,28.1837,58446.0
2015-06-09 11:05:00,32.42,32.44,32.38,32.38,43372.0,28.1837,28.2011,28.1489,28.1489,43372.0
2015-06-09 11:10:00,32.38,32.4,32.38,32.38,52104.0,28.1489,28.1663,28.1489,28.1489,52104.0
2015-06-09 11:15:00,32.38,32.39,32.38,32.38,68564.0,28.1489,28.1576,28.1489,28.1489,68564.0
2015-06-09 11:20:00,32.38,32.38,32.35,32.35,90784.0,28.1489,28.1489,28.1229,28.1229,90784.0
2015-06-09 11:25:00,32.35,32.39,32.35,32.39,70006.0,28.1229,28.1576,28.1229,28.1576,70006.0
2015-06-09 11:30:00,32.39,32.42,32.39,32.39,66702.0,28.1576,28.1837,28.1576,28.1576,66702.0
2015-06-09 11:35:00,32.4,32.4,32.38,32.38,100616.0,28.1663,28.1663,28.1489,28.1489,100616.0
2015-06-09 11:40:00,32.38,32.38,32.35,32.35,102060.0,28.1489,28.1489,28.1229,28.1229,102060.0
2015-06-09 11:45:00,32.35,32.35,32.33,32.33,60564.0,28.1229,28.1229,28.1055,28.1055,60564.0
2015-06-09 11:50:00,32.33,32.33,32.3,32.3,70812.0,28.1055,28.1055,28.0794,28.0794,70812.0
2015-06-09 11:55:00,32.31,32.34,32.29,32.34,101162.0,28.0881,28.1142,28.0707,28.1142,101162.0
2015-06-09 12:00:00,32.34,32.35,32.33,32.35,26146.0,28.1142,28.1229,28.1055,28.1229,26146.0
2015-06-09 12:05:00,32.35,32.36,32.35,32.35,27298.0,28.1229,28.1316,28.1229,28.1229,27298.0
2015-06-09 12:10:00,32.34,32.35,32.33,32.34,27202.0,28.1142,28.1229,28.1055,28.1142,27202.0
2015-06-09 12:15:00,32.34,32.35,32.31,32.32,42412.0,28.1142,28.1229,28.0881,28.0968,42412.0
2015-06-09 12:20:00,32.33,32.33,32.31,32.32,29994.0,28.1055,28.1055,28.0881,28.0968,29994.0
2015-06-09 12:25:00,32.32,32.32,32.3,32.3,22436.0,28.0968,28.0968,28.0794,28.0794,22436.0
2015-06-09 12:30:00,32.3,32.3,32.26,32.27,48512.0,28.0794,28.0794,28.0446,28.0533,48512.0
2015-06-09 12:35:00,32.26,32.29,32.26,32.29,19452.0,28.0446,28.0707,28.0446,28.0707,19452.0
2015-06-09 12:40:00,32.29,32.3,32.29,32.3,19504.0,28.0707,28.0794,28.0707,28.0794,19504.0
2015-06-09 12:45:00,32.29,32.29,32.28,32.28,23558.0,28.0707,28.0707,28.062,28.062,23558.0
2015-06-09 12:50:00,32.28,32.28,32.27,32.28,32086.0,28.062,28.062,28.0533,28.062,32086.0
2015-06-09 12:55:00,32.28,32.3,32.28,32.29,21310.0,28.062,28.0794,28.062,28.0707,21310.0
2015-06-09 13:00:00,32.29,32.33,32.29,32.33,28662.0,28.0707,28.1055,28.0707,28.1055,28662.0
2015-06-09 13:05:00,32.33,32.35,32.33,32.35,26054.0,28.1055,28.1229,28.1055,28.1229,26054.0
2015-06-09 13:10:00,32.35,32.37,32.35,32.37,20250.0,28.1229,28.1402,28.1229,28.1402,20250.0
2015-06-09 13:15:00,32.37,32.37,32.35,32.37,20516.0,28.1402,28.1402,28.1229,28.1402,20516.0
2015-06-09 13:20:00,32.37,32.38,32.37,32.38,24494.0,28.1402,28.1489,28.1402,28.1489,24494.0
2015-06-09 13:25:00,32.38,32.38,32.37,32.38,14888.0,28.1489,28.1489,28.1402,28.1489,14888.0
2015-06-09 13:30:00,32.38,32.39,32.38,32.38,16640.0,28.1489,28.1576,28.1489,28.1489,16640.0
2015-06-09 13:35:00,32.38,32.38,32.38,32.38,17536.0,28.1489,28.1489,28.1489,28.1489,17536.0
2015-06-09 13:40:00,32.38,32.38,32.34,32.34,27040.0,28.1489,28.1489,28.1142,28.1142,27040.0
2015-06-09 13:45:00,32.34,32.34,32.33,32.33,17850.0,28.1142,28.1142,28.1055,28.1055,17850.0
2015-06-09 13:50:00,32.33,32.33,32.32,32.32,16652.0,28.1055,28.1055,28.0968,28.0968,16652.0
2015-06-09 13:55:00,32.32,32.34,32.32,32.34,21058.0,28.0968,28.1142,28.0968,28.1142,21058.0
2015-06-09 14:00:00,32.33,32.35,32.33,32.35,11608.0,28.1055,28.1229,28.1055,28.1229,11608.0
2015-06-09 14:05:00,32.35,32.38,32.35,32.38,17990.0,28.1229,28.1489,28.1229,28.1489,17990.0
2015-06-09 14:10:00,32.37,32.39,32.35,32.35,32864.0,28.1402,28.1576,28.1229,28.1229,32864.0
2015-06-09 14:15:00,32.35,32.37,32.35,32.37,21996.0,28.1229,28.1402,28.1229,28.1402,21996.0
2015-06-09 14:20:00,32.37,32.41,32.37,32.4,36926.0,28.1402,28.175,28.1402,28.1663,36926.0
2015-06-09 14:25:00,32.41,32.42,32.38,32.42,28466.0,28.175,28.1837,28.1489,28.1837,28466.0
2015-06-09 14:30:00,32.42,32.44,32.41,32.43,24138.0,28.1837,28.2011,28.175,28.1924,24138.0
2015-06-09 14:35:00,32.44,32.45,32.43,32.45,23048.0,28.2011,28.2098,28.1924,28.2098,23048.0
2015-06-09 14:40:00,32.45,32.45,32.43,32.43,25084.0,28.2098,28.2098,28.1924,28.1924,25084.0
2015-06-09 14:45:00,32.43,32.44,32.42,32.42,23392.0,28.1924,28.2011,28.1837,28.1837,23392.0
2015-06-09 14:50:00,32.42,32.42,32.38,32.39,32586.0,28.1837,28.1837,28.1489,28.1576,32586.0
2015-06-09 14:55:00,32.39,32.4,32.38,32.38,31228.0,28.1576,28.1663,28.1489,28.1489,31228.0
2015-06-09 15:00:00,32.38,32.38,32.36,32.37,30018.0,28.1489,28.1489,28.1316,28.1402,30018.0
2015-06-09 15:05:00,32.37,32.38,32.34,32.34,32660.0,28.1402,28.1489,28.1142,28.1142,32660.0
2015-06-09 15:10:00,32.34,32.37,32.33,32.37,42264.0,28.1142,28.1402,28.1055,28.1402,42264.0
2015-06-09 15:15:00,32.37,32.39,32.36,32.39,43892.0,28.1402,28.1576,28.1316,28.1576,43892.0
2015-06-09 15:20:00,32.38,32.39,32.35,32.36,47712.0,28.1489,28.1576,28.1229,28.1316,47712.0
2015-06-09 15:25:00,32.36,32.37,32.32,32.33,42050.0,28.1316,28.1402,28.0968,28.1055,42050.0
2015-06-09 15:30:00,32.33,32.34,32.31,32.34,86474.0,28.1055,28.1142,28.0881,28.1142,86474.0
2015-06-09 15:35:00,32.34,32.35,32.33,32.34,63940.0,28.1142,28.1229,28.1055,28.1142,63940.0
2015-06-09 15:40:00,32.34,32.35,32.33,32.35,93806.0,28.1142,28.1229,28.1055,28.1229,93806.0
2015-06-09 15:45:00,32.34,32.35,32.33,32.35,99900.0,28.1142,28.1229,28.1055,28.1229,99900.0
2015-06-09 15:50:00,32.35,32.38,32.35,32.37,103596.0,28.1229,28.1489,28.1229,28.1402,103596.0
2015-06-09 15:55:00,32.37,32.37,32.35,32.35,162646.0,28.1402,28.1402,28.1229,28.1229,162646.0
2015-06-10 09:30:00,32.53,32.57,32.45,32.52,96720.0,28.2793,28.3141,28.2098,28.2706,96720.0
2015-06-10 09:35:00,32.51,32.55,32.48,32.49,92802.0,28.262,28.2967,28.2359,28.2446,92802.0
2015-06-10 09:40:00,32.49,32.52,32.49,32.49,96808.0,28.2446,28.2706,28.2446,28.2446,96808.0
2015-06-10 09:45:00,32.49,32.54,32.48,32.49,63248.0,28.2446,28.288,28.2359,28.2446,63248.0
2015-06-10 09:50:00,32.49,32.51,32.48,32.49,41884.0,28.2446,28.262,28.2359,28.2446,41884.0
2015-06-10 09:55:00,32.49,32.49,32.45,32.48,40396.0,28.2446,28.2446,28.2098,28.2359,40396.0
2015-06-10 10:00:00,32.49,32.49,32.45,32.48,49202.0,28.2446,28.2446,28.2098,28.2359,49202.0
2015-06-10 10:05:00,32.47,32.5,32.47,32.5,40998.0,28.2272,28.2533,28.2272,28.2533,40998.0
2015-06-10 10:10:00,32.49,32.5,32.46,32.49,34242.0,28.2446,28.2533,28.2185,28.2446,34242.0
2015-06-10 10:15:00,32.5,32.51,32.49,32.5,67470.0,28.2533,28.262,28.2446,28.2533,67470.0
2015-06-10 10:20:00,32.49,32.51,32.49,32.5,76816.0,28.2446,28.262,28.2446,28.2533,76816.0
2015-06-10 10:25:00,32.51,32.51,32.48,32.49,44782.0,28.262,28.262,28.2359,28.2446,44782.0
2015-06-10 10:30:00,32.49,32.51,32.48,32.51,30988.0,28.2446,28.262,28.2359,28.262,30988.0
2015-06-10 10:35:00,32.51,32.52,32.49,32.51,34918.0,28.262,28.2706,28.2446,28.262,34918.0
2015-06-10 10:40:00,32.51,32.51,32.49,32.49,32978.0,28.262,28.262,28.2446,28.2446,32978.0
2015-06-10 10:45:00,32.49,32.51,32.49,32.49,23666.0,28.2446,28.262,28.2446,28.2446,23666.0
2015-06-10 10:50:00,32.5,32.5,32.48,32.48,33220.0,28.2533,28.2533,28.2359,28.2359,33220.0
2015-06-10 10:55:00,32.48,32.5,32.48,32.49,72604.0,28.2359,28.2533,28.2359,28.2446,72604.0
2015-06-10 11:00:00,32.49,32.5,32.47,32.48,73700.0,28.2446,28.2533,28.2272,28.2359,73700.0
2015-06-10 11:05:00,32.48,32.5,32.48,32.49,94126.0,28.2359,28.2533,28.2359,28.2446,94126.0
2015-06-10 11:10:00,32.49,32.54,32.49,32.54,302952.0,28.2446,28.288,28.2446,28.288,302952.0
2015-06-10 11:15:00,32.54,32.6,32.54,32.57,39192.0,28.288,28.3402,28.288,28.3141,39192.0
2015-06-10 11:20:00,32.56,32.58,32.55,32.55,35870.0,28.3054,28.3228,28.2967,28.2967,35870.0
2015-06-10 11:25:00,32.55,32.58,32.53,32.58,29038.0,28.2967,28.3228,28.2793,28.3228,29038.0
2015-06-10 11:30:00,32.58,32.6,32.57,32.59,38986.0,28.3228,28.3402,28.3141,28.3315,38986.0
2015-06-10 11:35:00,32.58,32.61,32.58,32.58,64408.0,28.3228,28.3489,28.3228,28.3228,64408.0
2015-06-10 11:40:00,32.58,32.62,32.58,32.61,23696.0,28.3228,28.3576,28.3228,28.3489,23696.0
2015-06-10 11:45:00,32.62,32.63,32.61,32.63,17228.0,28.3576,28.3663,28.3489,28.3663,17228.0
2015-06-10 11:50:00,32.63,32.65,32.63,32.64,30034.0,28.3663,28.3837,28.3663,28.375,30034.0
2015-06-10 11:55:00,32.64,32.66,32.63,32.66,36558.0,28.375,28.3924,28.3663,28.3924,36558.0
2015-06-10 12:00:00,32.65,32.68,32.65,32.68,33122.0,28.3837,28.4097,28.3837,28.4097,33122.0
2015-06-10 12:05:00,32.68,32.69,32.67,32.67,17226.0,28.4097,28.4184,28.401,28.401,17226.0
2015-06-10 12:10:00,32.67,32.7,32.67,32.7,14154.0,28.401,28.4271,28.401,28.4271,14154.0
2015-06-10 12:15:00,32.7,32.72,32.7,32.71,16656.0,28.4271,28.4445,28.4271,28.4358,16656.0
2015-06-10 12:20:00,32.71,32.73,32.71,32.72,16350.0,28.4358,28.4532,28.4358,28.4445,16350.0
2015-06-10 12:25:00,32.72,32.73,32.71,32.72,10974.0,28.4445,28.4532,28.4358,28.4445,10974.0
2015-06-10 12:30:00,32.72,32.73,32.71,32.73,18384.0,28.4445,28.4532,28.4358,28.4532,18384.0
2015-06-10 12:35:00,32.73,32.74,32.72,32.72,18748.0,28.4532,28.4619,28.4445,28.4445,18748.0
2015-06-10 12:40:00,32.73,32.74,32.72,32.72,30344.0,28.4532,28.4619,28.4445,28.4445,30344.0
2015-06-10 12:45:00,32.72,32.72,32.69,32.69,11852.0,28.4445,28.4445,28.4184,28.4184,11852.0
2015-06-10 12:50:00,32.7,32.72,32.7,32.71,37680.0,28.4271,28.4445,28.4271,28.4358,37680.0
2015-06-10 12:55:00,32.72,32.73,32.72,32.73,23608.0,28.4445,28.4532,28.4445,28.4532,23608.0
2015-06-10 13:00:00,32.73,32.74,32.73,32.73,28920.0,28.4532,28.4619,28.4532,28.4532,28920.0
2015-06-10 13:05:00,32.74,32.77,32.74,32.77,29490.0,28.4619,28.488,28.4619,28.488,29490.0
2015-06-10 13:10:00,32.77,32.78,32.76,32.76,34182.0,28.488,28.4967,28.4793,28.4793,34182.0
2015-06-10 13:15:00,32.76,32.76,32.73,32.73,37058.0,28.4793,28.4793,28.4532,28.4532,37058.0
2015-06-10 13:20:00,32.73,32.76,32.73,32.76,19774.0,28.4532,28.4793,28.4532,28.4793,19774.0
2015-06-10 13:25:00,32.76,32.76,32.74,32.75,43322.0,28.4793,28.4793,28.4619,28.4706,43322.0
2015-06-10 13:30:00,32.75,32.76,32.72,32.73,44172.0,28.4706,28.4793,28.4445,28.4532,44172.0
2015-06-10 13:35:00,32.73,32.76,32.73,32.75,57754.0,28.4532,28.4793,28.4532,28.4706,57754.0
2015-06-10 13:40:00,32.74,32.74,32.72,32.72,20366.0,28.4619,28.4619,28.4445,28.4445,20366.0
2015-06-10 13:45:00,32.73,32.75,32.73,32.75,28054.0,28.4532,28.4706,28.4532,28.4706,28054.0
2015-06-10 13:50:00,32.74,32.76,32.74,32.76,32256.0,28.4619,28.4793,28.4619,28.4793,32256.0
2015-06-10 13:55:00,32.76,32.76,32.72,32.73,25876.0,28.4793,28.4793,28.4445,28.4532,25876.0
2015-06-10 14:00:00,32.73,32.77,32.73,32.77,52682.0,28.4532,28.488,28.4532,28.488,52682.0
2015-06-10 14:05:00,32.77,32.78,32.77,32.78,23612.0,28.488,28.4967,28.488,28.4967,23612.0
2015-06-10 14:10:00,32.77,32.79,32.77,32.78,37110.0,28.488,28.5054,28.488,28.4967,37110.0
2015-06-10 14:15:00,32.78,32.8,32.77,32.8,45556.0,28.4967,28.5141,28.488,28.5141,45556.0
2015-06-10 14:20:00,32.8,32.81,32.8,32.81,43456.0,28.5141,28.5228,28.5141,28.5228,43456.0
2015-06-10 14:25:00,32.81,32.81,32.79,32.8,29336.0,28.5228,28.5228,28.5054,28.5141,29336.0
2015-06-10 14:30:00,32.8,32.81,32.79,32.79,43912.0,28.5141,28.5228,28.5054,28.5054,43912.0
2015-06-10 14:35:00,32.79,32.79,32.77,32.77,29294.0,28.5054,28.5054,28.488,28.488,29294.0
2015-06-10 14:40:00,32.77,32.77,32.77,32.77,25124.0,28.488,28.488,28.488,28.488,25124.0
2015-06-10 14:45:00,32.77,32.78,32.73,32.73,51600.0,28.488,28.4967,28.4532,28.4532,51600.0
2015-06-10 14:50:00,32.73,32.73,32.72,32.72,48844.0,28.4532,28.4532,28.4445,28.4445,48844.0
2015-06-10 14:55:00,32.72,32.73,32.71,32.73,61754.0,28.4445,28.4532,28.4358,28.4532,61754.0
2015-06-10 15:00:00,32.73,32.74,32.72,32.74,32348.0,28.4532,28.4619,28.4445,28.4619,32348.0
2015-06-10 15:05:00,32.74,32.75,32.73,32.73,48266.0,28.4619,28.4706,28.4532,28.4532,48266.0
2015-06-10 15:10:00,32.73,32.73,32.7,32.7,40684.0,28.4532,28.4532,28.4271,28.4271,40684.0
2015-06-10 15:15:00,32.7,32.74,32.7,32.73,50250.0,28.4271,28.4619,28.4271,28.4532,50250.0
2015-06-10 15:20:00,32.73,32.74,32.72,32.72,61540.0,28.4532,28.4619,28.4445,28.4445,61540.0
2015-06-10 15:25:00,32.72,32.74,32.72,32.73,58478.0,28.4445,28.4619,28.4445,28.4532,58478.0
2015-06-10 15:30:00,32.73,32.74,32.72,32.74,74440.0,28.4532,28.4619,28.4445,28.4619,74440.0
2015-06-10 15:35:00,32.74,32.74,32.72,32.74,69134.0,28.4619,28.4619,28.4445,28.4619,69134.0
2015-06-10 15:40:00,32.74,32.74,32.72,32.72,100234.0,28.4619,28.4619,28.4445,28.4445,100234.0
2015-06-10 15:45:00,32.73,32.79,32.72,32.76,94148.0,28.4532,28.5054,28.4445,28.4793,94148.0
2015-06-10 15:50:00,32.77,32.78,32.77,32.77,101838.0,28.488,28.4967,28.488,28.488,101838.0
2015-06-10 15:55:00,32.77,32.79,32.76,32.76,289446.0,28.488,28.5054,28.4793,28.4793,289446.0
2015-06-11 09:30:00,32.93,32.97,32.88,32.93,87686.0,28.6271,28.6618,28.5836,28.6271,87686.0
2015-06-11 09:35:00,32.93,33.0,32.9,32.9,79436.0,28.6271,28.6879,28.601,28.601,79436.0
2015-06-11 09:40:00,32.9,32.92,32.85,32.89,72910.0,28.601,28.6184,28.5575,28.5923,72910.0
2015-06-11 09:45:00,32.88,32.91,32.86,32.87,32888.0,28.5836,28.6097,28.5662,28.5749,32888.0
2015-06-11 09:50:00,32.88,32.93,32.88,32.92,70050.0,28.5836,28.6271,28.5836,28.6184,70050.0
2015-06-11 09:55:00,32.91,32.94,32.91,32.91,28176.0,28.6097,28.6358,28.6097,28.6097,28176.0
2015-06-11 10:00:00,32.92,32.99,32.92,32.99,56568.0,28.6184,28.6792,28.6184,28.6792,56568.0
2015-06-11 10:05:00,32.99,33.08,32.98,33.06,130292.0,28.6792,28.7575,28.6705,28.7401,130292.0
2015-06-11 10:10:00,33.06,33.06,32.98,32.98,57730.0,28.7401,28.7401,28.6705,28.6705,57730.0
2015-06-11 10:15:00,32.98,33.0,32.95,33.0,40958.0,28.6705,28.6879,28.6445,28.6879,40958.0
2015-06-11 10:20:00,33.0,33.01,32.97,32.98,24696.0,28.6879,28.6966,28.6618,28.6705,24696.0
2015-06-11 10:25:00,32.97,32.98,32.92,32.93,24872.0,28.6618,28.6705,28.6184,28.6271,24872.0
2015-06-11 10:30:00,32.92,32.92,32.85,32.88,28188.0,28.6184,28.6184,28.5575,28.5836,28188.0
2015-06-11 10:35:00,32.88,32.88,32.81,32.84,41742.0,28.5836,28.5836,28.5228,28.5488,41742.0
2015-06-11 10:40:00,32.84,32.92,32.84,32.91,61048.0,28.5488,28.6184,28.5488,28.6097,61048.0
2015-06-11 10:45:00,32.9,32.93,32.89,32.93,51696.0,28.601,28.6271,28.5923,28.6271,51696.0
2015-06-11 10:50:00,32.93,32.93,32.91,32.93,31430.0,28.6271,28.6271,28.6097,28.6271,31430.0
2015-06-11 10:55:00,32.93,32.96,32.93,32.94,37938.0,28.6271,28.6532,28.6271,28.6358,37938.0
2015-06-11 11:00:00,32.93,32.93,32.89,32.89,33670.0,28.6271,28.6271,28.5923,28.5923,33670.0
2015-06-11 11:05:00,32.89,32.91,32.88,32.91,29866.0,28.5923,28.6097,28.5836,28.6097,29866.0
2015-06-11 11:10:00,32.91,32.92,32.89,32.89,18856.0,28.6097,28.6184,28.5923,28.5923,18856.0
2015-06-11 11:15:00,32.88,32.92,32.88,32.9,21454.0,28.5836,28.6184,28.5836,28.601,21454.0
2015-06-11 11:20:00,32.89,32.9,32.88,32.89,18244.0,28.5923,28.601,28.5836,28.5923,18244.0
2015-06-11 11:25:00,32.9,32.91,32.89,32.9,30342.0,28.601,28.6097,28.5923,28.601,30342.0
2015-06-11 11:30:00,32.91,32.92,32.9,32.92,24266.0,28.6097,28.6184,28.601,28.6184,24266.0
2015-06-11 11:35:00,32.92,32.93,32.92,32.92,23292.0,28.6184,28.6271,28.6184,28.6184,23292.0
2015-06-11 11:40:00,32.92,32.92,32.9,32.91,25362.0,28.6184,28.6184,28.601,28.6097,25362.0
2015-06-11 11:45:00,32.9,32.9,32.87,32.88,32358.0,28.601,28.601,28.5749,28.5836,32358.0
2015-06-11 11:50:00,32.88,32.88,32.88,32.88,27680.0,28.5836,28.5836,28.5836,28.5836,27680.0
2015-06-11 11:55:00,32.88,32.88,32.87,32.87,25344.0,28.5836,28.5836,28.5749,28.5749,25344.0
2015-06-11 12:00:00,32.87,32.88,32.87,32.87,30968.0,28.5749,28.5836,28.5749,28.5749,30968.0
2015-06-11 12:05:00,32.87,32.88,32.87,32.87,30528.0,28.5749,28.5836,28.5749,28.5749,30528.0
2015-06-11 12:10:00,32.87,32.88,32.86,32.88,33052.0,28.5749,28.5836,28.5662,28.5836,33052.0
2015-06-11 12:15:00,32.87,32.88,32.86,32.87,21092.0,28.5749,28.5836,28.5662,28.5749,21092.0
2015-06-11 12:20:00,32.87,32.88,32.86,32.86,12976.0,28.5749,28.5836,28.5662,28.5662,12976.0
2015-06-11 12:25:00,32.86,32.86,32.85,32.85,23296.0,28.5662,28.5662,28.5575,28.5575,23296.0
2015-06-11 12:30:00,32.85,32.87,32.85,32.87,13408.0,28.5575,28.5749,28.5575,28.5749,13408.0
2015-06-11 12:35:00,32.87,32.88,32.86,32.87,15874.0,28.5749,28.5836,28.5662,28.5749,15874.0
2015-06-11 12:40:00,32.87,32.9,32.87,32.9,14558.0,28.5749,28.601,28.5749,28.601,14558.0
2015-06-11 12:45:00,32.9,32.91,32.87,32.88,21022.0,28.601,28.6097,28.5749,28.5836,21022.0
2015-06-11 12:50:00,32.88,32.88,32.86,32.88,11192.0,28.5836,28.5836,28.5662,28.5836,11192.0
2015-06-11 12:55:00,32.88,32.9,32.87,32.89,16194.0,28.5836,28.601,28.5749,28.5923,16194.0
2015-06-11 13:00:00,32.89,32.9,32.88,32.88,16792.0,28.5923,28.601,28.5836,28.5836,16792.0
2015-06-11 13:05:00,32.88,32.9,32.88,32.88,15648.0,28.5836,28.601,28.5836,28.5836,15648.0
2015-06-11 13:10:00,32.89,32.9,32.88,32.88,13596.0,28.5923,28.601,28.5836,28.5836,13596.0
2015-06-11 13:15:00,32.89,32.9,32.88,32.9,16738.0,28.5923,28.601,28.5836,28.601,16738.0
2015-06-11 13:20:00,32.9,32.9,32.88,32.88,17128.0,28.601,28.601,28.5836,28.5836,17128.0
2015-06-11 13:25:00,32.88,32.88,32.88,32.88,15866.0,28.5836,28.5836,28.5836,28.5836,15866.0
2015-06-11 13:30:00,32.88,32.88,32.87,32.88,11726.0,28.5836,28.5836,28.5749,28.5836,11726.0
2015-06-11 13:35:00,32.88,32.88,32.85,32.85,20516.0,28.5836,28.5836,28.5575,28.5575,20516.0
2015-06-11 13:40:00,32.85,32.87,32.85,32.85,26684.0,28.5575,28.5749,28.5575,28.5575,26684.0
2015-06-11 13:45:00,32.85,32.85,32.82,32.82,36026.0,28.5575,28.5575,28.5314,28.5314,36026.0
2015-06-11 13:50:00,32.82,32.83,32.82,32.82,13228.0,28.5314,28.5401,28.5314,28.5314,13228.0
2015-06-11 13:55:00,32.82,32.83,32.81,32.81,46344.0,28.5314,28.5401,28.5228,28.5228,46344.0
2015-06-11 14:00:00,32.81,32.83,32.81,32.83,20576.0,28.5228,28.5401,28.5228,28.5401,20576.0
2015-06-11 14:05:00,32.83,32.83,32.82,32.83,15848.0,28.5401,28.5401,28.5314,28.5401,15848.0
2015-06-11 14:10:00,32.83,32.83,32.8,32.81,50892.0,28.5401,28.5401,28.5141,28.5228,50892.0
2015-06-11 14:15:00,32.81,32.81,32.77,32.77,42764.0,28.5228,28.5228,28.488,28.488,42764.0
2015-06-11 14:20:00,32.77,32.77,32.76,32.76,29810.0,28.488,28.488,28.4793,28.4793,29810.0
2015-06-11 14:25:00,32.76,32.76,32.74,32.74,84576.0,28.4793,28.4793,28.4619,28.4619,84576.0
2015-06-11 14:30:00,32.74,32.76,32.73,32.76,90946.0,28.4619,28.4793,28.4532,28.4793,90946.0
2015-06-11 14:35:00,32.76,32.77,32.73,32.77,94002.0,28.4793,28.488,28.4532,28.488,94002.0
2015-06-11 14:40:00,32.77,32.79,32.76,32.79,22174.0,28.488,28.5054,28.4793,28.5054,22174.0
2015-06-11 14:45:00,32.79,32.79,32.78,32.79,27594.0,28.5054,28.5054,28.4967,28.5054,27594.0
2015-06-11 14:50:00,32.79,32.79,32.77,32.77,26422.0,28.5054,28.5054,28.488,28.488,26422.0
2015-06-11 14:55:00,32.77,32.78,32.77,32.78,15838.0,28.488,28.4967,28.488,28.4967,15838.0
2015-06-11 15:00:00,32.77,32.79,32.77,32.78,32320.0,28.488,28.5054,28.488,28.4967,32320.0
2015-06-11 15:05:00,32.77,32.78,32.77,32.77,44400.0,28.488,28.4967,28.488,28.488,44400.0
2015-06-11 15:10:00,32.77,32.8,32.77,32.79,22104.0,28.488,28.5141,28.488,28.5054,22104.0
2015-06-11 15:15:00,32.79,32.8,32.78,32.79,29794.0,28.5054,28.5141,28.4967,28.5054,29794.0
2015-06-11 15:20:00,32.79,32.79,32.77,32.78,36760.0,28.5054,28.5054,28.488,28.4967,36760.0
2015-06-11 15:25:00,32.78,32.79,32.77,32.78,34566.0,28.4967,28.5054,28.488,28.4967,34566.0
2015-06-11 15:30:00,32.78,32.79,32.78,32.79,34700.0,28.4967,28.5054,28.4967,28.5054,34700.0
2015-06-11 15:35:00,32.79,32.8,32.77,32.77,47934.0,28.5054,28.5141,28.488,28.488,47934.0
2015-06-11 15:40:00,32.77,32.79,32.76,32.77,38188.0,28.488,28.5054,28.4793,28.488,38188.0
2015-06-11 15:45:00,32.77,32.77,32.76,32.76,53804.0,28.488,28.488,28.4793,28.4793,53804.0
2015-06-11 15:50:00,32.76,32.76,32.73,32.74,131122.0,28.4793,28.4793,28.4532,28.4619,131122.0
2015-06-11 15:55:00,32.74,32.78,32.73,32.78,246842.0,28.4619,28.4967,28.4532,28.4967,246842.0
2015-06-12 09:30:00,32.71,32.75,32.63,32.63,54050.0,28.4358,28.4706,28.3663,28.3663,54050.0
2015-06-12 09:35:00,32.63,32.71,32.63,32.66,26138.0,28.3663,28.4358,28.3663,28.3924,26138.0
2015-06-12 09:40:00,32.63,32.69,32.58,32.61,27846.0,28.3663,28.4184,28.3228,28.3489,27846.0
2015-06-12 09:45:00,32.63,32.73,32.63,32.72,16654.0,28.3663,28.4532,28.3663,28.4445,16654.0
2015-06-12 09:50:00,32.72,32.74,32.69,32.7,13266.0,28.4445,28.4619,28.4184,28.4271,13266.0
2015-06-12 09:55:00,32.69,32.74,32.66,32.71,15332.0,28.4184,28.4619,28.3924,28.4358,15332.0
2015-06-12 10:00:00,32.74,32.83,32.69,32.8,26016.0,28.4619,28.5401,28.4184,28.5141,26016.0
2015-06-12 10:05:00,32.82,32.83,32.78,32.81,69564.0,28.5314,28.5401,28.4967,28.5228,69564.0
2015-06-12 10:10:00,32.8,32.8,32.71,32.74,58528.0,28.5141,28.5141,28.4358,28.4619,58528.0
2015-06-12 10:15:00,32.76,32.77,32.7,32.73,24336.0,28.4793,28.488,28.4271,28.4532,24336.0
2015-06-12 10:20:00,32.72,32.76,32.72,32.76,23266.0,28.4445,28.4793,28.4445,28.4793,23266.0
2015-06-12 10:25:00,32.76,32.8,32.76,32.8,12608.0,28.4793,28.5141,28.4793,28.5141,12608.0
2015-06-12 10:30:00,32.8,32.81,32.73,32.73,25440.0,28.5141,28.5228,28.4532,28.4532,25440.0
2015-06-12 10:35:00,32.74,32.75,32.67,32.71,24302.0,28.4619,28.4706,28.401,28.4358,24302.0
2015-06-12 10:40:00,32.72,32.73,32.7,32.72,19202.0,28.4445,28.4532,28.4271,28.4445,19202.0
2015-06-12 10:45:00,32.72,32.72,32.63,32.65,60474.0,28.4445,28.4445,28.3663,28.3837,60474.0
2015-06-12 10:50:00,32.65,32.67,32.65,32.65,25974.0,28.3837,28.401,28.3837,28.3837,25974.0
2015-06-12 10:55:00,32.65,32.66,32.63,32.63,24800.0,28.3837,28.3924,28.3663,28.3663,24800.0
2015-06-12 11:00:00,32.62,32.63,32.6,32.62,33626.0,28.3576,28.3663,28.3402,28.3576,33626.0
2015-06-12 11:05:00,32.62,32.64,32.61,32.64,11476.0,28.3576,28.375,28.3489,28.375,11476.0
2015-06-12 11:10:00,32.63,32.69,32.62,32.67,37714.0,28.3663,28.4184,28.3576,28.401,37714.0
2015-06-12 11:15:00,32.68,32.69,32.66,32.69,21680.0,28.4097,28.4184,28.3924,28.4184,21680.0
2015-06-12 11:20:00,32.7,32.72,32.69,32.72,12406.0,28.4271,28.4445,28.4184,28.4445,12406.0
2015-06-12 11:25:00,32.72,32.77,32.72,32.77,20174.0,28.4445,28.488,28.4445,28.488,20174.0
2015-06-12 11:30:00,32.75,32.76,32.72,32.72,5200.0,28.4706,28.4793,28.4445,28.4445,5200.0
2015-06-12 11:35:00,32.72,32.72,32.71,32.72,17786.0,28.4445,28.4445,28.4358,28.4445,17786.0
2015-06-12 11:40:00,32.72,32.73,32.71,32.72,25402.0,28.4445,28.4532,28.4358,28.4445,25402.0
2015-06-12 11:45:00,32.73,32.73,32.7,32.71,38900.0,28.4532,28.4532,28.4271,28.4358,38900.0
2015-06-12 11:50:00,32.71,32.75,32.71,32.75,13828.0,28.4358,28.4706,28.4358,28.4706,13828.0
2015-06-12 11:55:00,32.74,32.75,32.72,32.73,16644.0,28.4619,28.4706,28.4445,28.4532,16644.0
2015-06-12 12:00:00,32.73,32.74,32.72,32.72,18730.0,28.4532,28.4619,28.4445,28.4445,18730.0
2015-06-12 12:05:00,32.73,32.75,32.72,32.73,20438.0,28.4532,28.4706,28.4445,28.4532,20438.0
2015-06-12 12:10:00,32.73,32.73,32.7,32.7,18876.0,28.4532,28.4532,28.4271,28.4271,18876.0
2015-06-12 12:15:00,32.7,32.73,32.7,32.73,8958.0,28.4271,28.4532,28.4271,28.4532,8958.0
2015-06-12 12:20:00,32.72,32.75,32.72,32.74,10376.0,28.4445,28.4706,28.4445,28.4619,10376.0
2015-06-12 12:25:00,32.75,32.78,32.75,32.78,11722.0,28.4706,28.4967,28.4706,28.4967,11722.0
2015-06-12 12:30:00,32.77,32.77,32.74,32.74,12720.0,28.488,28.488,28.4619,28.4619,12720.0
2015-06-12 12:35:00,32.75,32.76,32.74,32.74,15362.0,28.4706,28.4793,28.4619,28.4619,15362.0
2015-06-12 12:40:00,32.74,32.74,32.7,32.73,19848.0,28.4619,28.4619,28.4271,28.4532,19848.0
2015-06-12 12:45:00,32.73,32.74,32.73,32.74,11298.0,28.4532,28.4619,28.4532,28.4619,11298.0
2015-06-12 12:50:00,32.74,32.74,32.7,32.71,16760.0,28.4619,28.4619,28.4271,28.4358,16760.0
2015-06-12 12:55:00,32.71,32.71,32.69,32.71,17966.0,28.4358,28.4358,28.4184,28.4358,17966.0
2015-06-12 13:00:00,32.71,32.72,32.7,32.71,17858.0,28.4358,28.4445,28.4271,28.4358,17858.0
2015-06-12 13:05:00,32.71,32.72,32.7,32.72,19618.0,28.4358,28.4445,28.4271,28.4445,19618.0
2015-06-12 13:10:00,32.71,32.72,32.71,32.72,12400.0,28.4358,28.4445,28.4358,28.4445,12400.0
2015-06-12 13:15:00,32.73,32.74,32.73,32.73,11426.0,28.4532,28.4619,28.4532,28.4532,11426.0
2015-06-12 13:20:00,32.74,32.75,32.74,32.75,10484.0,28.4619,28.4706,28.4619,28.4706,10484.0
2015-06-12 13:25:00,32.74,32.75,32.73,32.74,26816.0,28.4619,28.4706,28.4532,28.4619,26816.0
2015-06-12 13:30:00,32.74,32.77,32.74,32.77,28678.0,28.4619,28.488,28.4619,28.488,28678.0
2015-06-12 13:35:00,32.76,32.76,32.75,32.75,20402.0,28.4793,28.4793,28.4706,28.4706,20402.0
2015-06-12 13:40:00,32.75,32.75,32.71,32.72,21266.0,28.4706,28.4706,28.4358,28.4445,21266.0
2015-06-12 13:45:00,32.72,32.72,32.7,32.71,21236.0,28.4445,28.4445,28.4271,28.4358,21236.0
2015-06-12 13:50:00,32.71,32.72,32.71,32.72,12454.0,28.4358,28.4445,28.4358,28.4445,12454.0
2015-06-12 13:55:00,32.72,32.73,32.71,32.73,14114.0,28.4445,28.4532,28.4358,28.4532,14114.0
2015-06-12 14:00:00,32.73,32.74,32.73,32.73,30354.0,28.4532,28.4619,28.4532,28.4532,30354.0
2015-06-12 14:05:00,32.73,32.73,32.71,32.71,19280.0,28.4532,28.4532,28.4358,28.4358,19280.0
2015-06-12 14:10:00,32.71,32.72,32.71,32.72,13612.0,28.4358,28.4445,28.4358,28.4445,13612.0
2015-06-12 14:15:00,32.72,32.73,32.71,32.72,21628.0,28.4445,28.4532,28.4358,28.4445,21628.0
2015-06-12 14:20:00,32.73,32.73,32.72,32.72,22650.0,28.4532,28.4532,28.4445,28.4445,22650.0
2015-06-12 14:25:00,32.73,32.73,32.71,32.72,20246.0,28.4532,28.4532,28.4358,28.4445,20246.0
2015-06-12 14:30:00,32.73,32.73,32.69,32.69,44232.0,28.4532,28.4532,28.4184,28.4184,44232.0
2015-06-12 14:35:00,32.69,32.7,32.67,32.69,22106.0,28.4184,28.4271,28.401,28.4184,22106.0
2015-06-12 14:40:00,32.69,32.71,32.69,32.71,26326.0,28.4184,28.4358,28.4184,28.4358,26326.0
2015-06-12 14:45:00,32.71,32.72,32.7,32.71,27160.0,28.4358,28.4445,28.4271,28.4358,27160.0
2015-06-12 14:50:00,32.71,32.73,32.71,32.72,29828.0,28.4358,28.4532,28.4358,28.4445,29828.0
2015-06-12 14:55:00,32.72,32.72,32.69,32.7,28862.0,28.4445,28.4445,28.4184,28.4271,28862.0
2015-06-12 15:00:00,32.7,32.71,32.69,32.71,28268.0,28.4271,28.4358,28.4184,28.4358,28268.0
2015-06-12 15:05:00,32.71,32.71,32.69,32.7,31086.0,28.4358,28.4358,28.4184,28.4271,31086.0
2015-06-12 15:10:00,32.7,32.71,32.69,32.69,26566.0,28.4271,28.4358,28.4184,28.4184,26566.0
2015-06-12 15:15:00,32.69,32.71,32.69,32.71,31564.0,28.4184,28.4358,28.4184,28.4358,31564.0
2015-06-12 15:20:00,32.71,32.73,32.7,32.72,16766.0,28.4358,28.4532,28.4271,28.4445,16766.0
2015-06-12 15:25:00,32.72,32.74,32.72,32.74,35430.0,28.4445,28.4619,28.4445,28.4619,35430.0
2015-06-12 15:30:00,32.74,32.76,32.74,32.74,96902.0,28.4619,28.4793,28.4619,28.4619,96902.0
2015-06-12 15:35:00,32.74,32.74,32.72,32.73,37490.0,28.4619,28.4619,28.4445,28.4532,37490.0
2015-06-12 15:40:00,32.72,32.73,32.71,32.73,30640.0,28.4445,28.4532,28.4358,28.4532,30640.0
2015-06-12 15:45:00,32.72,32.73,32.71,32.72,48654.0,28.4445,28.4532,28.4358,28.4445,48654.0
2015-06-12 15:50:00,32.71,32.72,32.7,32.71,49848.0,28.4358,28.4445,28.4271,28.4358,49848.0
2015-06-12 15:55:00,32.71,32.72,32.69,32.7,174796.0,28.4358,28.4445,28.4184,28.4271,174796.0
2015-06-15 09:30:00,32.43,32.5,32.39,32.41,87686.0,28.1924,28.2533,28.1576,28.175,87686.0
2015-06-15 09:35:00,32.4,32.46,32.38,32.44,28776.0,28.1663,28.2185,28.1489,28.2011,28776.0
2015-06-15 09:40:00,32.44,32.52,32.44,32.46,34654.0,28.2011,28.2706,28.2011,28.2185,34654.0
2015-06-15 09:45:00,32.44,32.46,32.38,32.4,41080.0,28.2011,28.2185,28.1489,28.1663,41080.0
2015-06-15 09:50:00,32.38,32.41,32.36,32.4,27940.0,28.1489,28.175,28.1316,28.1663,27940.0
2015-06-15 09:55:00,32.4,32.44,32.4,32.43,31060.0,28.1663,28.2011,28.1663,28.1924,31060.0
2015-06-15 10:00:00,32.43,32.49,32.43,32.49,28780.0,28.1924,28.2446,28.1924,28.2446,28780.0
2015-06-15 10:05:00,32.49,32.49,32.44,32.46,28838.0,28.2446,28.2446,28.2011,28.2185,28838.0
2015-06-15 10:10:00,32.46,32.48,32.42,32.45,20214.0,28.2185,28.2359,28.1837,28.2098,20214.0
2015-06-15 10:15:00,32.45,32.45,32.43,32.43,27628.0,28.2098,28.2098,28.1924,28.1924,27628.0
2015-06-15 10:20:00,32.43,32.48,32.43,32.43,21436.0,28.1924,28.2359,28.1924,28.1924,21436.0
2015-06-15 10:25:00,32.43,32.47,32.42,32.45,26674.0,28.1924,28.2272,28.1837,28.2098,26674.0
2015-06-15 10:30:00,32.44,32.45,32.42,32.42,34790.0,28.2011,28.2098,28.1837,28.1837,34790.0
2015-06-15 10:35:00,32.43,32.48,32.42,32.45,26108.0,28.1924,28.2359,28.1837,28.2098,26108.0
2015-06-15 10:40:00,32.45,32.47,32.44,32.44,26740.0,28.2098,28.2272,28.2011,28.2011,26740.0
2015-06-15 10:45:00,32.44,32.47,32.44,32.44,24982.0,28.2011,28.2272,28.2011,28.2011,24982.0
2015-06-15 10:50:00,32.45,32.47,32.45,32.46,26024.0,28.2098,28.2272,28.2098,28.2185,26024.0
2015-06-15 10:55:00,32.46,32.49,32.46,32.48,25472.0,28.2185,28.2446,28.2185,28.2359,25472.0
2015-06-15 11:00:00,32.49,32.55,32.49,32.51,38098.0,28.2446,28.2967,28.2446,28.262,38098.0
2015-06-15 11:05:00,32.52,32.54,32.51,32.54,18428.0,28.2706,28.288,28.262,28.288,18428.0
2015-06-15 11:10:00,32.54,32.58,32.54,32.57,30738.0,28.288,28.3228,28.288,28.3141,30738.0
2015-06-15 11:15:00,32.57,32.58,32.56,32.56,18702.0,28.3141,28.3228,28.3054,28.3054,18702.0
2015-06-15 11:20:00,32.55,32.55,32.49,32.49,29662.0,28.2967,28.2967,28.2446,28.2446,29662.0
2015-06-15 11:25:00,32.49,32.49,32.45,32.46,33518.0,28.2446,28.2446,28.2098,28.2185,33518.0
2015-06-15 11:30:00,32.47,32.51,32.47,32.51,24300.0,28.2272,28.262,28.2272,28.262,24300.0
2015-06-15 11:35:00,32.51,32.54,32.49,32.53,41626.0,28.262,28.288,28.2446,28.2793,41626.0
2015-06-15 11:40:00,32.52,32.56,32.52,32.55,23824.0,28.2706,28.3054,28.2706,28.2967,23824.0
2015-06-15 11:45:00,32.55,32.58,32.55,32.56,16078.0,28.2967,28.3228,28.2967,28.3054,16078.0
2015-06-15 11:50:00,32.56,32.58,32.55,32.56,23024.0,28.3054,28.3228,28.2967,28.3054,23024.0
2015-06-15 11:55:00,32.56,32.56,32.51,32.52,51124.0,28.3054,28.3054,28.262,28.2706,51124.0
2015-06-15 12:00:00,32.52,32.54,32.52,32.54,19034.0,28.2706,28.288,28.2706,28.288,19034.0
2015-06-15 12:05:00,32.54,32.56,32.53,32.55,14480.0,28.288,28.3054,28.2793,28.2967,14480.0
2015-06-15 12:10:00,32.54,32.55,32.53,32.54,11226.0,28.288,28.2967,28.2793,28.288,11226.0
2015-06-15 12:15:00,32.54,32.55,32.53,32.55,19896.0,28.288,28.2967,28.2793,28.2967,19896.0
2015-06-15 12:20:00,32.55,32.56,32.54,32.55,15974.0,28.2967,28.3054,28.288,28.2967,15974.0
2015-06-15 12:25:00,32.54,32.54,32.5,32.52,29798.0,28.288,28.288,28.2533,28.2706,29798.0
2015-06-15 12:30:00,32.52,32.52,32.5,32.5,15344.0,28.2706,28.2706,28.2533,28.2533,15344.0
2015-06-15 12:35:00,32.5,32.53,32.49,32.53,43326.0,28.2533,28.2793,28.2446,28.2793,43326.0
2015-06-15 12:40:00,32.53,32.54,32.52,32.53,19370.0,28.2793,28.288,28.2706,28.2793,19370.0
2015-06-15 12:45:00,32.53,32.56,32.53,32.56,14808.0,28.2793,28.3054,28.2793,28.3054,14808.0
2015-06-15 12:50:00,32.56,32.57,32.55,32.56,21210.0,28.3054,28.3141,28.2967,28.3054,21210.0
2015-06-15 12:55:00,32.56,32.56,32.53,32.54,13206.0,28.3054,28.3054,28.2793,28.288,13206.0
2015-06-15 13:00:00,32.54,32.55,32.54,32.54,18228.0,28.288,28.2967,28.288,28.288,18228.0
2015-06-15 13:05:00,32.54,32.54,32.53,32.54,14636.0,28.288,28.288,28.2793,28.288,14636.0
2015-06-15 13:10:00,32.54,32.54,32.52,32.53,16610.0,28.288,28.288,28.2706,28.2793,16610.0
2015-06-15 13:15:00,32.53,32.55,32.53,32.54,23764.0,28.2793,28.2967,28.2793,28.288,23764.0
2015-06-15 13:20:00,32.54,32.54,32.52,32.52,12300.0,28.288,28.288,28.2706,28.2706,12300.0
2015-06-15 13:25:00,32.52,32.54,32.52,32.52,21444.0,28.2706,28.288,28.2706,28.2706,21444.0
2015-06-15 13:30:00,32.53,32.53,32.51,32.52,18390.0,28.2793,28.2793,28.262,28.2706,18390.0
2015-06-15 13:35:00,32.52,32.52,32.52,32.52,21488.0,28.2706,28.2706,28.2706,28.2706,21488.0
2015-06-15 13:40:00,32.52,32.52,32.49,32.49,39458.0,28.2706,28.2706,28.2446,28.2446,39458.0
2015-06-15 13:45:00,32.49,32.51,32.49,32.51,29590.0,28.2446,28.262,28.2446,28.262,29590.0
2015-06-15 13:50:00,32.51,32.59,32.49,32.52,96396.0,28.262,28.3315,28.2446,28.2706,96396.0
2015-06-15 13:55:00,32.52,32.54,32.51,32.54,18332.0,28.2706,28.288,28.262,28.288,18332.0
2015-06-15 14:00:00,32.55,32.56,32.52,32.55,24716.0,28.2967,28.3054,28.2706,28.2967,24716.0
2015-06-15 14:05:00,32.55,32.56,32.53,32.53,22954.0,28.2967,28.3054,28.2793,28.2793,22954.0
2015-06-15 14:10:00,32.54,32.56,32.54,32.55,30026.0,28.288,28.3054,28.288,28.2967,30026.0
2015-06-15 14:15:00,32.55,32.59,32.55,32.58,20122.0,28.2967,28.3315,28.2967,28.3228,20122.0
2015-06-15 14:20:00,32.58,32.59,32.57,32.57,31994.0,28.3228,28.3315,28.3141,28.3141,31994.0
2015-06-15 14:25:00,32.57,32.57,32.55,32.55,17332.0,28.3141,28.3141,28.2967,28.2967,17332.0
2015-06-15 14:30:00,32.56,32.56,32.54,32.55,24694.0,28.3054,28.3054,28.288,28.2967,24694.0
2015-06-15 14:35:00,32.54,32.56,32.53,32.55,31980.0,28.288,28.3054,28.2793,28.2967,31980.0
2015-06-15 14:40:00,32.55,32.56,32.54,32.55,22424.0,28.2967,28.3054,28.288,28.2967,22424.0
2015-06-15 14:45:00,32.54,32.57,32.54,32.56,23868.0,28.288,28.3141,28.288,28.3054,23868.0
2015-06-15 14:50:00,32.55,32.56,32.51,32.51,51614.0,28.2967,28.3054,28.262,28.262,51614.0
2015-06-15 14:55:00,32.51,32.52,32.49,32.52,51992.0,28.262,28.2706,28.2446,28.2706,51992.0
2015-06-15 15:00:00,32.52,32.52,32.48,32.49,60300.0,28.2706,28.2706,28.2359,28.2446,60300.0
2015-06-15 15:05:00,32.49,32.52,32.48,32.5,80692.0,28.2446,28.2706,28.2359,28.2533,80692.0
2015-06-15 15:10:00,32.51,32.52,32.49,32.52,19186.0,28.262,28.2706,28.2446,28.2706,19186.0
2015-06-15 15:15:00,32.52,32.52,32.51,32.51,46230.0,28.2706,28.2706,28.262,28.262,46230.0
2015-06-15 15:20:00,32.51,32.53,32.51,32.52,34086.0,28.262,28.2793,28.262,28.2706,34086.0
2015-06-15 15:25:00,32.52,32.55,32.52,32.55,58838.0,28.2706,28.2967,28.2706,28.2967,58838.0
2015-06-15 15:30:00,32.55,32.55,32.54,32.55,27096.0,28.2967,28.2967,28.288,28.2967,27096.0
2015-06-15 15:35:00,32.55,32.55,32.54,32.55,54022.0,28.2967,28.2967,28.288,28.2967,54022.0
2015-06-15 15:40:00,32.55,32.58,32.55,32.56,81372.0,28.2967,28.3228,28.2967,28.3054,81372.0
2015-06-15 15:45:00,32.56,32.57,32.54,32.56,117196.0,28.3054,28.3141,28.288,28.3054,117196.0
2015-06-15 15:50:00,32.56,32.58,32.55,32.55,256466.0,28.3054,28.3228,28.2967,28.2967,256466.0
2015-06-15 15:55:00,32.55,32.56,32.53,32.55,257066.0,28.2967,28.3054,28.2793,28.2967,257066.0
2015-06-16 09:30:00,32.5,32.66,32.42,32.55,111404.0,28.2533,28.3924,28.1837,28.2967,111404.0
2015-06-16 09:35:00,32.56,32.68,32.56,32.68,29722.0,28.3054,28.4097,28.3054,28.4097,29722.0
2015-06-16 09:40:00,32.66,32.67,32.6,32.6,27474.0,28.3924,28.401,28.3402,28.3402,27474.0
2015-06-16 09:45:00,32.6,32.63,32.57,32.59,36206.0,28.3402,28.3663,28.3141,28.3315,36206.0
2015-06-16 09:50:00,32.59,32.61,32.57,32.59,21200.0,28.3315,28.3489,28.3141,28.3315,21200.0
2015-06-16 09:55:00,32.58,32.6,32.58,32.6,58690.0,28.3228,28.3402,28.3228,28.3402,58690.0
2015-06-16 10:00:00,32.6,32.61,32.59,32.6,54818.0,28.3402,28.3489,28.3315,28.3402,54818.0
2015-06-16 10:05:00,32.6,32.6,32.58,32.6,91624.0,28.3402,28.3402,28.3228,28.3402,91624.0
2015-06-16 10:10:00,32.6,32.62,32.57,32.6,231158.0,28.3402,28.3576,28.3141,28.3402,231158.0
2015-06-16 10:15:00,32.6,32.6,32.58,32.6,106278.0,28.3402,28.3402,28.3228,28.3402,106278.0
2015-06-16 10:20:00,32.6,32.6,32.58,32.59,32200.0,28.3402,28.3402,28.3228,28.3315,32200.0
2015-06-16 10:25:00,32.59,32.6,32.58,32.59,34926.0,28.3315,28.3402,28.3228,28.3315,34926.0
2015-06-16 10:30:00,32.59,32.6,32.58,32.59,69916.0,28.3315,28.3402,28.3228,28.3315,69916.0
2015-06-16 10:35:00,32.59,32.6,32.57,32.57,28438.0,28.3315,28.3402,28.3141,28.3141,28438.0
2015-06-16 10:40:00,32.57,32.6,32.57,32.59,48736.0,28.3141,28.3402,28.3141,28.3315,48736.0
2015-06-16 10:45:00,32.59,32.6,32.59,32.59,12600.0,28.3315,28.3402,28.3315,28.3315,12600.0
2015-06-16 10:50:00,32.59,32.59,32.59,32.59,22836.0,28.3315,28.3315,28.3315,28.3315,22836.0
2015-06-16 10:55:00,32.59,32.6,32.59,32.6,28634.0,28.3315,28.3402,28.3315,28.3402,28634.0
2015-06-16 11:00:00,32.6,32.6,32.58,32.59,117652.0,28.3402,28.3402,28.3228,28.3315,117652.0
2015-06-16 11:05:00,32.58,32.6,32.58,32.58,18512.0,28.3228,28.3402,28.3228,28.3228,18512.0
2015-06-16 11:10:00,32.59,32.62,32.59,32.62,49782.0,28.3315,28.3576,28.3315,28.3576,49782.0
2015-06-16 11:15:00,32.62,32.63,32.61,32.62,36244.0,28.3576,28.3663,28.3489,28.3576,36244.0
2015-06-16 11:20:00,32.62,32.63,32.62,32.62,10582.0,28.3576,28.3663,28.3576,28.3576,10582.0
2015-06-16 11:25:00,32.62,32.65,32.62,32.64,22564.0,28.3576,28.3837,28.3576,28.375,22564.0
2015-06-16 11:30:00,32.63,32.66,32.63,32.66,15510.0,28.3663,28.3924,28.3663,28.3924,15510.0
2015-06-16 11:35:00,32.66,32.68,32.65,32.68,39260.0,28.3924,28.4097,28.3837,28.4097,39260.0
2015-06-16 11:40:00,32.68,32.68,32.67,32.67,26868.0,28.4097,28.4097,28.401,28.401,26868.0
2015-06-16 11:45:00,32.67,32.68,32.66,32.68,43274.0,28.401,28.4097,28.3924,28.4097,43274.0
2015-06-16 11:50:00,32.68,32.69,32.67,32.68,40726.0,28.4097,28.4184,28.401,28.4097,40726.0
2015-06-16 11:55:00,32.68,32.68,32.67,32.67,22468.0,28.4097,28.4097,28.401,28.401,22468.0
2015-06-16 12:00:00,32.67,32.67,32.65,32.66,19106.0,28.401,28.401,28.3837,28.3924,19106.0
2015-06-16 12:05:00,32.66,32.66,32.65,32.66,14002.0,28.3924,28.3924,28.3837,28.3924,14002.0
2015-06-16 12:10:00,32.66,32.67,32.66,32.67,20872.0,28.3924,28.401,28.3924,28.401,20872.0
2015-06-16 12:15:00,32.67,32.67,32.66,32.67,43614.0,28.401,28.401,28.3924,28.401,43614.0
2015-06-16 12:20:00,32.67,32.69,32.67,32.69,10616.0,28.401,28.4184,28.401,28.4184,10616.0
2015-06-16 12:25:00,32.69,32.7,32.68,32.68,14800.0,28.4184,28.4271,28.4097,28.4097,14800.0
2015-06-16 12:30:00,32.68,32.7,32.67,32.69,39158.0,28.4097,28.4271,28.401,28.4184,39158.0
2015-06-16 12:35:00,32.69,32.72,32.69,32.72,11198.0,28.4184,28.4445,28.4184,28.4445,11198.0
2015-06-16 12:40:00,32.72,32.72,32.7,32.71,23762.0,28.4445,28.4445,28.4271,28.4358,23762.0
2015-06-16 12:45:00,32.71,32.73,32.71,32.72,22482.0,28.4358,28.4532,28.4358,28.4445,22482.0
2015-06-16 12:50:00,32.73,32.73,32.72,32.73,46746.0,28.4532,28.4532,28.4445,28.4532,46746.0
2015-06-16 12:55:00,32.73,32.74,32.72,32.74,36392.0,28.4532,28.4619,28.4445,28.4619,36392.0
2015-06-16 13:00:00,32.74,32.75,32.71,32.72,205932.0,28.4619,28.4706,28.4358,28.4445,205932.0
2015-06-16 13:05:00,32.72,32.73,32.71,32.71,26236.0,28.4445,28.4532,28.4358,28.4358,26236.0
2015-06-16 13:10:00,32.71,32.74,32.7,32.72,46438.0,28.4358,28.4619,28.4271,28.4445,46438.0
2015-06-16 13:15:00,32.72,32.73,32.71,32.72,23522.0,28.4445,28.4532,28.4358,28.4445,23522.0
2015-06-16 13:20:00,32.72,32.73,32.7,32.7,21638.0,28.4445,28.4532,28.4271,28.4271,21638.0
2015-06-16 13:25:00,32.7,32.73,32.7,32.72,29080.0,28.4271,28.4532,28.4271,28.4445,29080.0
2015-06-16 13:30:00,32.72,32.73,32.71,32.72,33266.0,28.4445,28.4532,28.4358,28.4445,33266.0
2015-06-16 13:35:00,32.72,32.72,32.7,32.71,27950.0,28.4445,28.4445,28.4271,28.4358,27950.0
2015-06-16 13:40:00,32.71,32.71,32.7,32.71,17794.0,28.4358,28.4358,28.4271,28.4358,17794.0
2015-06-16 13:45:00,32.71,32.71,32.7,32.7,16358.0,28.4358,28.4358,28.4271,28.4271,16358.0
2015-06-16 13:50:00,32.7,32.7,32.69,32.69,25972.0,28.4271,28.4271,28.4184,28.4184,25972.0
2015-06-16 13:55:00,32.69,32.69,32.68,32.68,27866.0,28.4184,28.4184,28.4097,28.4097,27866.0
2015-06-16 14:00:00,32.68,32.68,32.65,32.65,82364.0,28.4097,28.4097,28.3837,28.3837,82364.0
2015-06-16 14:05:00,32.65,32.68,32.65,32.68,33442.0,28.3837,28.4097,28.3837,28.4097,33442.0
2015-06-16 14:10:00,32.68,32.69,32.68,32.69,21868.0,28.4097,28.4184,28.4097,28.4184,21868.0
2015-06-16 14:15:00,32.69,32.7,32.69,32.7,17668.0,28.4184,28.4271,28.4184,28.4271,17668.0
2015-06-16 14:20:00,32.69,32.7,32.69,32.7,28436.0,28.4184,28.4271,28.4184,28.4271,28436.0
2015-06-16 14:25:00,32.7,32.7,32.69,32.7,18762.0,28.4271,28.4271,28.4184,28.4271,18762.0
2015-06-16 14:30:00,32.7,32.71,32.69,32.69,32262.0,28.4271,28.4358,28.4184,28.4184,32262.0
2015-06-16 14:35:00,32.69,32.7,32.68,32.69,45408.0,28.4184,28.4271,28.4097,28.4184,45408.0
2015-06-16 14:40:00,32.69,32.69,32.68,32.69,23772.0,28.4184,28.4184,28.4097,28.4184,23772.0
2015-06-16 14:45:00,32.68,32.72,32.68,32.72,39608.0,28.4097,28.4445,28.4097,28.4445,39608.0
2015-06-16 14:50:00,32.72,32.72,32.71,32.72,32122.0,28.4445,28.4445,28.4358,28.4445,32122.0
2015-06-16 14:55:00,32.72,32.72,32.72,32.72,16042.0,28.4445,28.4445,28.4445,28.4445,16042.0
2015-06-16 15:00:00,32.72,32.73,32.71,32.73,66020.0,28.4445,28.4532,28.4358,28.4532,66020.0
2015-06-16 15:05:00,32.72,32.73,32.72,32.72,64000.0,28.4445,28.4532,28.4445,28.4445,64000.0
2015-06-16 15:10:00,32.72,32.73,32.7,32.7,47444.0,28.4445,28.4532,28.4271,28.4271,47444.0
2015-06-16 15:15:00,32.7,32.71,32.7,32.71,43006.0,28.4271,28.4358,28.4271,28.4358,43006.0
2015-06-16 15:20:00,32.71,32.71,32.7,32.7,47864.0,28.4358,28.4358,28.4271,28.4271,47864.0
2015-06-16 15:25:00,32.71,32.71,32.7,32.7,49078.0,28.4358,28.4358,28.4271,28.4271,49078.0
2015-06-16 15:30:00,32.7,32.72,32.69,32.71,72252.0,28.4271,28.4445,28.4184,28.4358,72252.0
2015-06-16 15:35:00,32.72,32.72,32.7,32.72,46598.0,28.4445,28.4445,28.4271,28.4445,46598.0
2015-06-16 15:40:00,32.72,32.72,32.68,32.68,49328.0,28.4445,28.4445,28.4097,28.4097,49328.0
2015-06-16 15:45:00,32.68,32.7,32.67,32.68,68586.0,28.4097,28.4271,28.401,28.4097,68586.0
2015-06-16 15:50:00,32.68,32.69,32.66,32.67,167920.0,28.4097,28.4184,28.3924,28.401,167920.0
2015-06-16 15:55:00,32.67,32.7,32.66,32.69,133968.0,28.401,28.4271,28.3924,28.4184,133968.0
2015-06-17 09:30:00,32.75,32.82,32.73,32.8,64200.0,28.4706,28.5314,28.4532,28.5141,64200.0
2015-06-17 09:35:00,32.81,32.84,32.79,32.82,18350.0,28.5228,28.5488,28.5054,28.5314,18350.0
2015-06-17 09:40:00,32.82,32.85,32.79,32.82,20830.0,28.5314,28.5575,28.5054,28.5314,20830.0
2015-06-17 09:45:00,32.83,32.86,32.81,32.84,24780.0,28.5401,28.5662,28.5228,28.5488,24780.0
2015-06-17 09:50:00,32.85,32.85,32.76,32.76,33546.0,28.5575,28.5575,28.4793,28.4793,33546.0
2015-06-17 09:55:00,32.76,32.77,32.74,32.76,18644.0,28.4793,28.488,28.4619,28.4793,18644.0
2015-06-17 10:00:00,32.77,32.83,32.77,32.82,21596.0,28.488,28.5401,28.488,28.5314,21596.0
2015-06-17 10:05:00,32.82,32.83,32.8,32.83,19678.0,28.5314,28.5401,28.5141,28.5401,19678.0
2015-06-17 10:10:00,32.84,32.85,32.77,32.79,50944.0,28.5488,28.5575,28.488,28.5054,50944.0
2015-06-17 10:15:00,32.8,32.8,32.74,32.76,37522.0,28.5141,28.5141,28.4619,28.4793,37522.0
2015-06-17 10:20:00,32.76,32.79,32.74,32.78,54672.0,28.4793,28.5054,28.4619,28.4967,54672.0
2015-06-17 10:25:00,32.78,32.79,32.75,32.76,55296.0,28.4967,28.5054,28.4706,28.4793,55296.0
2015-06-17 10:30:00,32.76,32.83,32.76,32.82,17552.0,28.4793,28.5401,28.4793,28.5314,17552.0
2015-06-17 10:35:00,32.83,32.85,32.82,32.84,21144.0,28.5401,28.5575,28.5314,28.5488,21144.0
2015-06-17 10:40:00,32.84,32.85,32.83,32.84,16982.0,28.5488,28.5575,28.5401,28.5488,16982.0
2015-06-17 10:45:00,32.85,32.85,32.83,32.85,21222.0,28.5575,28.5575,28.5401,28.5575,21222.0
2015-06-17 10:50:00,32.85,32.86,32.83,32.84,32480.0,28.5575,28.5662,28.5401,28.5488,32480.0
2015-06-17 10:55:00,32.84,32.88,32.84,32.87,14084.0,28.5488,28.5836,28.5488,28.5749,14084.0
2015-06-17 11:00:00,32.88,32.88,32.87,32.87,16898.0,28.5836,28.5836,28.5749,28.5749,16898.0
2015-06-17 11:05:00,32.87,32.88,32.84,32.85,34848.0,28.5749,28.5836,28.5488,28.5575,34848.0
2015-06-17 11:10:00,32.85,32.85,32.82,32.83,26044.0,28.5575,28.5575,28.5314,28.5401,26044.0
2015-06-17 11:15:00,32.82,32.84,32.82,32.84,16882.0,28.5314,28.5488,28.5314,28.5488,16882.0
2015-06-17 11:20:00,32.84,32.85,32.83,32.84,24848.0,28.5488,28.5575,28.5401,28.5488,24848.0
2015-06-17 11:25:00,32.85,32.85,32.81,32.82,33502.0,28.5575,28.5575,28.5228,28.5314,33502.0
2015-06-17 11:30:00,32.83,32.85,32.81,32.85,35066.0,28.5401,28.5575,28.5228,28.5575,35066.0
2015-06-17 11:35:00,32.85,32.85,32.81,32.82,36680.0,28.5575,28.5575,28.5228,28.5314,36680.0
2015-06-17 11:40:00,32.82,32.84,32.82,32.82,19410.0,28.5314,28.5488,28.5314,28.5314,19410.0
2015-06-17 11:45:00,32.82,32.84,32.8,32.84,19312.0,28.5314,28.5488,28.5141,28.5488,19312.0
2015-06-17 11:50:00,32.83,32.85,32.83,32.85,46888.0,28.5401,28.5575,28.5401,28.5575,46888.0
2015-06-17 11:55:00,32.85,32.85,32.81,32.81,35506.0,28.5575,28.5575,28.5228,28.5228,35506.0
2015-06-17 12:00:00,32.81,32.81,32.79,32.81,22402.0,28.5228,28.5228,28.5054,28.5228,22402.0
2015-06-17 12:05:00,32.8,32.81,32.74,32.77,35890.0,28.5141,28.5228,28.4619,28.488,35890.0
2015-06-17 12:10:00,32.77,32.78,32.76,32.77,10702.0,28.488,28.4967,28.4793,28.488,10702.0
2015-06-17 12:15:00,32.77,32.77,32.74,32.76,31174.0,28.488,28.488,28.4619,28.4793,31174.0
2015-06-17 12:20:00,32.75,32.77,32.74,32.77,13930.0,28.4706,28.488,28.4619,28.488,13930.0
2015-06-17 12:25:00,32.77,32.77,32.76,32.76,17854.0,28.488,28.488,28.4793,28.4793,17854.0
2015-06-17 12:30:00,32.76,32.77,32.74,32.74,12864.0,28.4793,28.488,28.4619,28.4619,12864.0
2015-06-17 12:35:00,32.74,32.77,32.74,32.77,10492.0,28.4619,28.488,28.4619,28.488,10492.0
2015-06-17 12:40:00,32.77,32.77,32.71,32.71,47780.0,28.488,28.488,28.4358,28.4358,47780.0
2015-06-17 12:45:00,32.71,32.72,32.69,32.7,38192.0,28.4358,28.4445,28.4184,28.4271,38192.0
2015-06-17 12:50:00,32.7,32.71,32.65,32.66,27644.0,28.4271,28.4358,28.3837,28.3924,27644.0
2015-06-17 12:55:00,32.66,32.67,32.63,32.66,39580.0,28.3924,28.401,28.3663,28.3924,39580.0
2015-06-17 13:00:00,32.65,32.67,32.64,32.67,21064.0,28.3837,28.401,28.375,28.401,21064.0
2015-06-17 13:05:00,32.67,32.67,32.65,32.66,18856.0,28.401,28.401,28.3837,28.3924,18856.0
2015-06-17 13:10:00,32.66,32.67,32.65,32.66,22358.0,28.3924,28.401,28.3837,28.3924,22358.0
2015-06-17 13:15:00,32.66,32.68,32.66,32.68,13540.0,28.3924,28.4097,28.3924,28.4097,13540.0
2015-06-17 13:20:00,32.68,32.69,32.66,32.66,17754.0,28.4097,28.4184,28.3924,28.3924,17754.0
2015-06-17 13:25:00,32.66,32.67,32.65,32.65,11286.0,28.3924,28.401,28.3837,28.3837,11286.0
2015-06-17 13:30:00,32.65,32.66,32.63,32.66,13850.0,28.3837,28.3924,28.3663,28.3924,13850.0
2015-06-17 13:35:00,32.65,32.67,32.65,32.66,19018.0,28.3837,28.401,28.3837,28.3924,19018.0
2015-06-17 13:40:00,32.66,32.66,32.63,32.64,19146.0,28.3924,28.3924,28.3663,28.375,19146.0
2015-06-17 13:45:00,32.64,32.67,32.64,32.66,19924.0,28.375,28.401,28.375,28.3924,19924.0
2015-06-17 13:50:00,32.66,32.69,32.65,32.69,20338.0,28.3924,28.4184,28.3837,28.4184,20338.0
2015-06-17 13:55:00,32.69,32.7,32.68,32.69,26012.0,28.4184,28.4271,28.4097,28.4184,26012.0
2015-06-17 14:00:00,32.69,32.79,32.6,32.77,117844.0,28.4184,28.5054,28.3402,28.488,117844.0
2015-06-17 14:05:00,32.77,32.8,32.73,32.8,43402.0,28.488,28.5141,28.4532,28.5141,43402.0
2015-06-17 14:10:00,32.79,32.8,32.77,32.79,35384.0,28.5054,28.5141,28.488,28.5054,35384.0
2015-06-17 14:15:00,32.8,32.81,32.77,32.78,31114.0,28.5141,28.5228,28.488,28.4967,31114.0
2015-06-17 14:20:00,32.79,32.8,32.74,32.74,36480.0,28.5054,28.5141,28.4619,28.4619,36480.0
2015-06-17 14:25:00,32.74,32.78,32.74,32.78,18578.0,28.4619,28.4967,28.4619,28.4967,18578.0
2015-06-17 14:30:00,32.76,32.81,32.74,32.81,58540.0,28.4793,28.5228,28.4619,28.5228,58540.0
2015-06-17 14:35:00,32.81,32.88,32.81,32.87,38494.0,28.5228,28.5836,28.5228,28.5749,38494.0
2015-06-17 14:40:00,32.87,32.93,32.87,32.91,49490.0,28.5749,28.6271,28.5749,28.6097,49490.0
2015-06-17 14:45:00,32.91,32.95,32.91,32.93,50536.0,28.6097,28.6445,28.6097,28.6271,50536.0
2015-06-17 14:50:00,32.93,32.96,32.92,32.96,25054.0,28.6271,28.6532,28.6184,28.6532,25054.0
2015-06-17 14:55:00,32.96,32.97,32.92,32.93,43980.0,28.6532,28.6618,28.6184,28.6271,43980.0
2015-06-17 15:00:00,32.92,32.95,32.9,32.91,100594.0,28.6184,28.6445,28.601,28.6097,100594.0
2015-06-17 15:05:00,32.91,32.92,32.88,32.88,38548.0,28.6097,28.6184,28.5836,28.5836,38548.0
2015-06-17 15:10:00,32.88,32.92,32.88,32.91,34288.0,28.5836,28.6184,28.5836,28.6097,34288.0
2015-06-17 15:15:00,32.91,32.94,32.9,32.92,47976.0,28.6097,28.6358,28.601,28.6184,47976.0
2015-06-17 15:20:00,32.92,32.94,32.91,32.92,45050.0,28.6184,28.6358,28.6097,28.6184,45050.0
2015-06-17 15:25:00,32.93,32.94,32.91,32.92,55600.0,28.6271,28.6358,28.6097,28.6184,55600.0
2015-06-17 15:30:00,32.92,32.94,32.91,32.92,47794.0,28.6184,28.6358,28.6097,28.6184,47794.0
2015-06-17 15:35:00,32.92,32.93,32.9,32.91,45436.0,28.6184,28.6271,28.601,28.6097,45436.0
2015-06-17 15:40:00,32.91,32.92,32.85,32.85,101104.0,28.6097,28.6184,28.5575,28.5575,101104.0
2015-06-17 15:45:00,32.87,32.87,32.83,32.85,74836.0,28.5749,28.5749,28.5401,28.5575,74836.0
2015-06-17 15:50:00,32.85,32.89,32.84,32.88,129006.0,28.5575,28.5923,28.5488,28.5836,129006.0
2015-06-17 15:55:00,32.88,32.88,32.85,32.85,223674.0,28.5836,28.5836,28.5575,28.5575,223674.0
2015-06-18 09:30:00,32.98,33.06,32.85,33.06,86092.0,28.6705,28.7401,28.5575,28.7401,86092.0
2015-06-18 09:35:00,33.08,33.13,33.07,33.12,29666.0,28.7575,28.8009,28.7488,28.7922,29666.0
2015-06-18 09:40:00,33.12,33.16,33.1,33.16,50354.0,28.7922,28.827,28.7749,28.827,50354.0
2015-06-18 09:45:00,33.14,33.21,33.13,33.15,104364.0,28.8096,28.8705,28.8009,28.8183,104364.0
2015-06-18 09:50:00,33.15,33.16,33.09,33.15,55112.0,28.8183,28.827,28.7662,28.8183,55112.0
2015-06-18 09:55:00,33.15,33.17,33.13,33.14,26980.0,28.8183,28.8357,28.8009,28.8096,26980.0
2015-06-18 10:00:00,33.15,33.15,33.1,33.1,26814.0,28.8183,28.8183,28.7749,28.7749,26814.0
2015-06-18 10:05:00,33.12,33.21,33.12,33.2,47910.0,28.7922,28.8705,28.7922,28.8618,47910.0
2015-06-18 10:10:00,33.21,33.24,33.2,33.21,38388.0,28.8705,28.8966,28.8618,28.8705,38388.0
2015-06-18 10:15:00,33.22,33.24,33.21,33.22,29710.0,28.8792,28.8966,28.8705,28.8792,29710.0
2015-06-18 10:20:00,33.23,33.26,33.23,33.26,45108.0,28.8879,28.914,28.8879,28.914,45108.0
2015-06-18 10:25:00,33.25,33.27,33.24,33.26,19648.0,28.9053,28.9226,28.8966,28.914,19648.0
2015-06-18 10:30:00,33.26,33.27,33.24,33.24,22114.0,28.914,28.9226,28.8966,28.8966,22114.0
2015-06-18 10:35:00,33.24,33.24,33.23,33.24,21948.0,28.8966,28.8966,28.8879,28.8966,21948.0
2015-06-18 10:40:00,33.24,33.29,33.24,33.28,28970.0,28.8966,28.94,28.8966,28.9313,28970.0
2015-06-18 10:45:00,33.28,33.34,33.27,33.33,72184.0,28.9313,28.9835,28.9226,28.9748,72184.0
2015-06-18 10:50:00,33.33,33.34,33.31,33.33,30978.0,28.9748,28.9835,28.9574,28.9748,30978.0
2015-06-18 10:55:00,33.34,33.34,33.32,33.34,37124.0,28.9835,28.9835,28.9661,28.9835,37124.0
2015-06-18 11:00:00,33.34,33.37,33.34,33.35,66742.0,28.9835,29.0096,28.9835,28.9922,66742.0
2015-06-18 11:05:00,33.36,33.37,33.35,33.36,55620.0,29.0009,29.0096,28.9922,29.0009,55620.0
2015-06-18 11:10:00,33.35,33.35,33.34,33.35,42314.0,28.9922,28.9922,28.9835,28.9922,42314.0
2015-06-18 11:15:00,33.34,33.36,33.34,33.35,41374.0,28.9835,29.0009,28.9835,28.9922,41374.0
2015-06-18 11:20:00,33.35,33.37,33.34,33.35,52936.0,28.9922,29.0096,28.9835,28.9922,52936.0
2015-06-18 11:25:00,33.34,33.37,33.34,33.37,45774.0,28.9835,29.0096,28.9835,29.0096,45774.0
2015-06-18 11:30:00,33.37,33.38,33.37,33.38,35352.0,29.0096,29.0183,29.0096,29.0183,35352.0
2015-06-18 11:35:00,33.38,33.4,33.38,33.38,25236.0,29.0183,29.0357,29.0183,29.0183,25236.0
2015-06-18 11:40:00,33.39,33.43,33.38,33.43,39212.0,29.027,29.0617,29.0183,29.0617,39212.0
2015-06-18 11:45:00,33.42,33.47,33.42,33.46,75092.0,29.053,29.0965,29.053,29.0878,75092.0
2015-06-18 11:50:00,33.47,33.49,33.46,33.49,118406.0,29.0965,29.1139,29.0878,29.1139,118406.0
2015-06-18 11:55:00,33.49,33.52,33.49,33.51,73320.0,29.1139,29.14,29.1139,29.1313,73320.0
2015-06-18 12:00:00,33.51,33.52,33.46,33.52,123838.0,29.1313,29.14,29.0878,29.14,123838.0
2015-06-18 12:05:00,33.52,33.52,33.48,33.51,119716.0,29.14,29.14,29.1052,29.1313,119716.0
2015-06-18 12:10:00,33.5,33.55,33.49,33.54,175722.0,29.1226,29.1661,29.1139,29.1574,175722.0
2015-06-18 12:15:00,33.54,33.55,33.54,33.54,103378.0,29.1574,29.1661,29.1574,29.1574,103378.0
2015-06-18 12:20:00,33.54,33.6,33.53,33.59,95900.0,29.1574,29.2095,29.1487,29.2008,95900.0
2015-06-18 12:25:00,33.59,33.59,33.56,33.56,36808.0,29.2008,29.2008,29.1748,29.1748,36808.0
2015-06-18 12:30:00,33.56,33.6,33.54,33.59,93298.0,29.1748,29.2095,29.1574,29.2008,93298.0
2015-06-18 12:35:00,33.6,33.6,33.55,33.58,25008.0,29.2095,29.2095,29.1661,29.1921,25008.0
2015-06-18 12:40:00,33.57,33.57,33.54,33.54,24798.0,29.1834,29.1834,29.1574,29.1574,24798.0
2015-06-18 12:45:00,33.54,33.56,33.54,33.54,53178.0,29.1574,29.1748,29.1574,29.1574,53178.0
2015-06-18 12:50:00,33.55,33.55,33.54,33.55,35360.0,29.1661,29.1661,29.1574,29.1661,35360.0
2015-06-18 12:55:00,33.55,33.55,33.54,33.54,65520.0,29.1661,29.1661,29.1574,29.1574,65520.0
2015-06-18 13:00:00,33.54,33.55,33.54,33.55,175660.0,29.1574,29.1661,29.1574,29.1661,175660.0
2015-06-18 13:05:00,33.54,33.55,33.44,33.44,190322.0,29.1574,29.1661,29.0704,29.0704,190322.0
2015-06-18 13:10:00,33.44,33.46,33.42,33.42,35072.0,29.0704,29.0878,29.053,29.053,35072.0
2015-06-18 13:15:00,33.42,33.49,33.39,33.47,230102.0,29.053,29.1139,29.027,29.0965,230102.0
2015-06-18 13:20:00,33.48,33.51,33.46,33.51,259582.0,29.1052,29.1313,29.0878,29.1313,259582.0
2015-06-18 13:25:00,33.5,33.51,33.49,33.51,95476.0,29.1226,29.1313,29.1139,29.1313,95476.0
2015-06-18 13:30:00,33.51,33.51,33.49,33.5,45030.0,29.1313,29.1313,29.1139,29.1226,45030.0
2015-06-18 13:35:00,33.5,33.51,33.49,33.49,32902.0,29.1226,29.1313,29.1139,29.1139,32902.0
2015-06-18 13:40:00,33.49,33.5,33.49,33.49,38436.0,29.1139,29.1226,29.1139,29.1139,38436.0
2015-06-18 13:45:00,33.49,33.51,33.49,33.5,37792.0,29.1139,29.1313,29.1139,29.1226,37792.0
2015-06-18 13:50:00,33.5,33.52,33.49,33.51,50356.0,29.1226,29.14,29.1139,29.1313,50356.0
2015-06-18 13:55:00,33.51,33.55,33.51,33.55,66552.0,29.1313,29.1661,29.1313,29.1661,66552.0
2015-06-18 14:00:00,33.54,33.57,33.54,33.56,82026.0,29.1574,29.1834,29.1574,29.1748,82026.0
2015-06-18 14:05:00,33.56,33.59,33.56,33.58,112232.0,29.1748,29.2008,29.1748,29.1921,112232.0
2015-06-18 14:10:00,33.58,33.59,33.54,33.55,69268.0,29.1921,29.2008,29.1574,29.1661,69268.0
2015-06-18 14:15:00,33.55,33.58,33.55,33.57,33974.0,29.1661,29.1921,29.1661,29.1834,33974.0
2015-06-18 14:20:00,33.57,33.6,33.56,33.58,38188.0,29.1834,29.2095,29.1748,29.1921,38188.0
2015-06-18 14:25:00,33.58,33.58,33.55,33.55,24586.0,29.1921,29.1921,29.1661,29.1661,24586.0
2015-06-18 14:30:00,33.55,33.57,33.54,33.56,58908.0,29.1661,29.1834,29.1574,29.1748,58908.0
2015-06-18 14:35:00,33.56,33.57,33.55,33.57,32602.0,29.1748,29.1834,29.1661,29.1834,32602.0
2015-06-18 14:40:00,33.57,33.58,33.55,33.55,34176.0,29.1834,29.1921,29.1661,29.1661,34176.0
2015-06-18 14:45:00,33.55,33.58,33.55,33.57,58530.0,29.1661,29.1921,29.1661,29.1834,58530.0
2015-06-18 14:50:00,33.57,33.59,33.56,33.56,34336.0,29.1834,29.2008,29.1748,29.1748,34336.0
2015-06-18 14:55:00,33.56,33.57,33.55,33.56,38328.0,29.1748,29.1834,29.1661,29.1748,38328.0
2015-06-18 15:00:00,33.56,33.57,33.52,33.52,56130.0,29.1748,29.1834,29.14,29.14,56130.0
2015-06-18 15:05:00,33.52,33.55,33.52,33.52,49640.0,29.14,29.1661,29.14,29.14,49640.0
2015-06-18 15:10:00,33.52,33.55,33.51,33.54,80250.0,29.14,29.1661,29.1313,29.1574,80250.0
2015-06-18 15:15:00,33.54,33.56,33.54,33.56,84784.0,29.1574,29.1748,29.1574,29.1748,84784.0
2015-06-18 15:20:00,33.56,33.58,33.56,33.56,112854.0,29.1748,29.1921,29.1748,29.1748,112854.0
2015-06-18 15:25:00,33.57,33.59,33.56,33.59,81004.0,29.1834,29.2008,29.1748,29.2008,81004.0
2015-06-18 15:30:00,33.59,33.59,33.54,33.55,104598.0,29.2008,29.2008,29.1574,29.1661,104598.0
2015-06-18 15:35:00,33.54,33.56,33.52,33.52,63456.0,29.1574,29.1748,29.14,29.14,63456.0
2015-06-18 15:40:00,33.52,33.55,33.52,33.55,112452.0,29.14,29.1661,29.14,29.1661,112452.0
2015-06-18 15:45:00,33.55,33.57,33.55,33.57,113326.0,29.1661,29.1834,29.1661,29.1834,113326.0
2015-06-18 15:50:00,33.56,33.57,33.56,33.57,123400.0,29.1748,29.1834,29.1748,29.1834,123400.0
2015-06-18 15:55:00,33.57,33.59,33.57,33.58,384964.0,29.1834,29.2008,29.1834,29.1921,384964.0
2015-06-19 09:30:00,33.45,33.49,33.43,33.46,1438366.0,29.0791,29.1139,29.0617,29.0878,1438366.0
2015-06-19 09:35:00,33.48,33.48,33.31,33.38,95626.0,29.1052,29.1052,28.9574,29.0183,95626.0
2015-06-19 09:40:00,33.38,33.45,33.35,33.41,110070.0,29.0183,29.0791,28.9922,29.0444,110070.0
2015-06-19 09:45:00,33.41,33.44,33.4,33.41,22788.0,29.0444,29.0704,29.0357,29.0444,22788.0
2015-06-19 09:50:00,33.42,33.44,33.41,33.43,45344.0,29.053,29.0704,29.0444,29.0617,45344.0
2015-06-19 09:55:00,33.43,33.45,33.42,33.44,37038.0,29.0617,29.0791,29.053,29.0704,37038.0
2015-06-19 10:00:00,33.45,33.46,33.41,33.41,216526.0,29.0791,29.0878,29.0444,29.0444,216526.0
2015-06-19 10:05:00,33.42,33.47,33.4,33.45,113446.0,29.053,29.0965,29.0357,29.0791,113446.0
2015-06-19 10:10:00,33.44,33.48,33.44,33.46,29142.0,29.0704,29.1052,29.0704,29.0878,29142.0
2015-06-19 10:15:00,33.45,33.47,33.44,33.47,18404.0,29.0791,29.0965,29.0704,29.0965,18404.0
2015-06-19 10:20:00,33.47,33.49,33.47,33.48,19542.0,29.0965,29.1139,29.0965,29.1052,19542.0
2015-06-19 10:25:00,33.49,33.51,33.48,33.51,18186.0,29.1139,29.1313,29.1052,29.1313,18186.0
2015-06-19 10:30:00,33.5,33.51,33.49,33.49,34350.0,29.1226,29.1313,29.1139,29.1139,34350.0
2015-06-19 10:35:00,33.49,33.51,33.47,33.47,22328.0,29.1139,29.1313,29.0965,29.0965,22328.0
2015-06-19 10:40:00,33.47,33.47,33.45,33.46,27472.0,29.0965,29.0965,29.0791,29.0878,27472.0
2015-06-19 10:45:00,33.46,33.47,33.45,33.46,17814.0,29.0878,29.0965,29.0791,29.0878,17814.0
2015-06-19 10:50:00,33.47,33.47,33.42,33.42,17034.0,29.0965,29.0965,29.053,29.053,17034.0
2015-06-19 10:55:00,33.42,33.43,33.41,33.43,37212.0,29.053,29.0617,29.0444,29.0617,37212.0
2015-06-19 11:00:00,33.43,33.45,33.42,33.44,127106.0,29.0617,29.0791,29.053,29.0704,127106.0
2015-06-19 11:05:00,33.44,33.45,33.43,33.44,13268.0,29.0704,29.0791,29.0617,29.0704,13268.0
2015-06-19 11:10:00,33.44,33.45,33.43,33.44,11574.0,29.0704,29.0791,29.0617,29.0704,11574.0
2015-06-19 11:15:00,33.44,33.46,33.44,33.46,20824.0,29.0704,29.0878,29.0704,29.0878,20824.0
2015-06-19 11:20:00,33.47,33.48,33.45,33.46,32686.0,29.0965,29.1052,29.0791,29.0878,32686.0
2015-06-19 11:25:00,33.46,33.49,33.45,33.49,46638.0,29.0878,29.1139,29.0791,29.1139,46638.0
2015-06-19 11:30:00,33.49,33.51,33.49,33.51,19346.0,29.1139,29.1313,29.1139,29.1313,19346.0
2015-06-19 11:35:00,33.51,33.52,33.51,33.51,14950.0,29.1313,29.14,29.1313,29.1313,14950.0
2015-06-19 11:40:00,33.51,33.52,33.51,33.52,12822.0,29.1313,29.14,29.1313,29.14,12822.0
2015-06-19 11:45:00,33.51,33.51,33.48,33.49,20198.0,29.1313,29.1313,29.1052,29.1139,20198.0
2015-06-19 11:50:00,33.49,33.51,33.48,33.5,20010.0,29.1139,29.1313,29.1052,29.1226,20010.0
2015-06-19 11:55:00,33.5,33.5,33.49,33.49,9362.0,29.1226,29.1226,29.1139,29.1139,9362.0
2015-06-19 12:00:00,33.48,33.49,33.45,33.46,23214.0,29.1052,29.1139,29.0791,29.0878,23214.0
2015-06-19 12:05:00,33.45,33.46,33.44,33.45,24392.0,29.0791,29.0878,29.0704,29.0791,24392.0
2015-06-19 12:10:00,33.45,33.45,33.44,33.44,14176.0,29.0791,29.0791,29.0704,29.0704,14176.0
2015-06-19 12:15:00,33.44,33.46,33.44,33.46,13362.0,29.0704,29.0878,29.0704,29.0878,13362.0
2015-06-19 12:20:00,33.46,33.46,33.43,33.44,30012.0,29.0878,29.0878,29.0617,29.0704,30012.0
2015-06-19 12:25:00,33.44,33.45,33.43,33.43,12486.0,29.0704,29.0791,29.0617,29.0617,12486.0
2015-06-19 12:30:00,33.43,33.45,33.43,33.45,15028.0,29.0617,29.0791,29.0617,29.0791,15028.0
2015-06-19 12:35:00,33.44,33.44,33.43,33.44,11136.0,29.0704,29.0704,29.0617,29.0704,11136.0
2015-06-19 12:40:00,33.43,33.44,33.43,33.44,7760.0,29.0617,29.0704,29.0617,29.0704,7760.0
2015-06-19 12:45:00,33.44,33.46,33.44,33.45,14926.0,29.0704,29.0878,29.0704,29.0791,14926.0
2015-06-19 12:50:00,33.45,33.46,33.44,33.45,13156.0,29.0791,29.0878,29.0704,29.0791,13156.0
2015-06-19 12:55:00,33.45,33.46,33.45,33.46,10812.0,29.0791,29.0878,29.0791,29.0878,10812.0
2015-06-19 13:00:00,33.46,33.47,33.45,33.45,63406.0,29.0878,29.0965,29.0791,29.0791,63406.0
2015-06-19 13:05:00,33.45,33.46,33.45,33.45,20720.0,29.0791,29.0878,29.0791,29.0791,20720.0
2015-06-19 13:10:00,33.45,33.47,33.45,33.47,19992.0,29.0791,29.0965,29.0791,29.0965,19992.0
2015-06-19 13:15:00,33.47,33.48,33.47,33.48,17404.0,29.0965,29.1052,29.0965,29.1052,17404.0
2015-06-19 13:20:00,33.48,33.49,33.47,33.49,8696.0,29.1052,29.1139,29.0965,29.1139,8696.0
2015-06-19 13:25:00,33.49,33.5,33.49,33.49,6150.0,29.1139,29.1226,29.1139,29.1139,6150.0
2015-06-19 13:30:00,33.49,33.53,33.49,33.52,21376.0,29.1139,29.1487,29.1139,29.14,21376.0
2015-06-19 13:35:00,33.52,33.54,33.52,33.52,14512.0,29.14,29.1574,29.14,29.14,14512.0
2015-06-19 13:40:00,33.52,33.55,33.52,33.53,18514.0,29.14,29.1661,29.14,29.1487,18514.0
2015-06-19 13:45:00,33.53,33.57,33.52,33.57,18014.0,29.1487,29.1834,29.14,29.1834,18014.0
2015-06-19 13:50:00,33.56,33.58,33.56,33.57,39650.0,29.1748,29.1921,29.1748,29.1834,39650.0
2015-06-19 13:55:00,33.57,33.6,33.57,33.59,36760.0,29.1834,29.2095,29.1834,29.2008,36760.0
2015-06-19 14:00:00,33.6,33.63,33.6,33.63,97322.0,29.2095,29.2356,29.2095,29.2356,97322.0
2015-06-19 14:05:00,33.62,33.63,33.57,33.57,30960.0,29.2269,29.2356,29.1834,29.1834,30960.0
2015-06-19 14:10:00,33.56,33.56,33.55,33.56,26840.0,29.1748,29.1748,29.1661,29.1748,26840.0
2015-06-19 14:15:00,33.56,33.56,33.54,33.55,15846.0,29.1748,29.1748,29.1574,29.1661,15846.0
2015-06-19 14:20:00,33.54,33.54,33.51,33.52,29686.0,29.1574,29.1574,29.1313,29.14,29686.0
2015-06-19 14:25:00,33.51,33.52,33.49,33.5,23380.0,29.1313,29.14,29.1139,29.1226,23380.0
2015-06-19 14:30:00,33.49,33.49,33.46,33.49,28344.0,29.1139,29.1139,29.0878,29.1139,28344.0
2015-06-19 14:35:00,33.49,33.49,33.47,33.48,43536.0,29.1139,29.1139,29.0965,29.1052,43536.0
2015-06-19 14:40:00,33.48,33.48,33.44,33.44,27682.0,29.1052,29.1052,29.0704,29.0704,27682.0
2015-06-19 14:45:00,33.44,33.44,33.4,33.4,29780.0,29.0704,29.0704,29.0357,29.0357,29780.0
2015-06-19 14:50:00,33.4,33.4,33.35,33.35,30114.0,29.0357,29.0357,28.9922,28.9922,30114.0
2015-06-19 14:55:00,33.35,33.37,33.35,33.36,60330.0,28.9922,29.0096,28.9922,29.0009,60330.0
2015-06-19 15:00:00,33.36,33.37,33.33,33.34,37882.0,29.0009,29.0096,28.9748,28.9835,37882.0
2015-06-19 15:05:00,33.35,33.37,33.34,33.37,35490.0,28.9922,29.0096,28.9835,29.0096,35490.0
2015-06-19 15:10:00,33.37,33.38,33.33,33.34,37568.0,29.0096,29.0183,28.9748,28.9835,37568.0
2015-06-19 15:15:00,33.34,33.34,33.32,33.33,36666.0,28.9835,28.9835,28.9661,28.9748,36666.0
2015-06-19 15:20:00,33.34,33.34,33.33,33.33,24024.0,28.9835,28.9835,28.9748,28.9748,24024.0
2015-06-19 15:25:00,33.33,33.35,33.33,33.35,48242.0,28.9748,28.9922,28.9748,28.9922,48242.0
2015-06-19 15:30:00,33.35,33.35,33.34,33.35,73254.0,28.9922,28.9922,28.9835,28.9922,73254.0
2015-06-19 15:35:00,33.35,33.35,33.31,33.31,53780.0,28.9922,28.9922,28.9574,28.9574,53780.0
2015-06-19 15:40:00,33.31,33.31,33.28,33.3,95506.0,28.9574,28.9574,28.9313,28.9487,95506.0
2015-06-19 15:45:00,33.3,33.38,33.3,33.38,94158.0,28.9487,29.0183,28.9487,29.0183,94158.0
2015-06-19 15:50:00,33.38,33.38,33.35,33.35,97124.0,29.0183,29.0183,28.9922,28.9922,97124.0
2015-06-19 15:55:00,33.36,33.38,33.31,33.31,341886.0,29.0009,29.0183,28.9574,28.9574,341886.0
2015-06-22 09:30:00,33.51,33.58,33.35,33.44,69918.0,29.1313,29.1921,28.9922,29.0704,69918.0
2015-06-22 09:35:00,33.45,33.47,33.32,33.36,23716.0,29.0791,29.0965,28.9661,29.0009,23716.0
2015-06-22 09:40:00,33.35,33.42,33.34,33.37,39976.0,28.9922,29.053,28.9835,29.0096,39976.0
2015-06-22 09:45:00,33.36,33.38,33.31,33.31,26668.0,29.0009,29.0183,28.9574,28.9574,26668.0
2015-06-22 09:50:00,33.31,33.35,33.31,33.35,25372.0,28.9574,28.9922,28.9574,28.9922,25372.0
2015-06-22 09:55:00,33.34,33.36,33.34,33.35,23618.0,28.9835,29.0009,28.9835,28.9922,23618.0
2015-06-22 10:00:00,33.34,33.37,33.31,33.31,23280.0,28.9835,29.0096,28.9574,28.9574,23280.0
2015-06-22 10:05:00,33.31,33.37,33.3,33.37,30532.0,28.9574,29.0096,28.9487,29.0096,30532.0
2015-06-22 10:10:00,33.37,33.41,33.36,33.4,29190.0,29.0096,29.0444,29.0009,29.0357,29190.0
2015-06-22 10:15:00,33.38,33.4,33.35,33.37,26330.0,29.0183,29.0357,28.9922,29.0096,26330.0
2015-06-22 10:20:00,33.36,33.37,33.32,33.34,33098.0,29.0009,29.0096,28.9661,28.9835,33098.0
2015-06-22 10:25:00,33.34,33.34,33.32,33.33,20112.0,28.9835,28.9835,28.9661,28.9748,20112.0
2015-06-22 10:30:00,33.33,33.38,33.32,33.35,31196.0,28.9748,29.0183,28.9661,28.9922,31196.0
2015-06-22 10:35:00,33.34,33.37,33.34,33.35,13934.0,28.9835,29.0096,28.9835,28.9922,13934.0
2015-06-22 10:40:00,33.35,33.4,33.35,33.39,18582.0,28.9922,29.0357,28.9922,29.027,18582.0
2015-06-22 10:45:00,33.4,33.42,33.38,33.38,19182.0,29.0357,29.053,29.0183,29.0183,19182.0
2015-06-22 10:50:00,33.38,33.41,33.38,33.4,16354.0,29.0183,29.0444,29.0183,29.0357,16354.0
2015-06-22 10:55:00,33.41,33.42,33.4,33.41,17286.0,29.0444,29.053,29.0357,29.0444,17286.0
2015-06-22 11:00:00,33.41,33.42,33.38,33.41,24788.0,29.0444,29.053,29.0183,29.0444,24788.0
2015-06-22 11:05:00,33.42,33.43,33.4,33.41,51036.0,29.053,29.0617,29.0357,29.0444,51036.0
2015-06-22 11:10:00,33.4,33.43,33.4,33.42,35266.0,29.0357,29.0617,29.0357,29.053,35266.0
2015-06-22 11:15:00,33.42,33.44,33.42,33.43,20878.0,29.053,29.0704,29.053,29.0617,20878.0
2015-06-22 11:20:00,33.43,33.44,33.42,33.44,15194.0,29.0617,29.0704,29.053,29.0704,15194.0
2015-06-22 11:25:00,33.44,33.44,33.42,33.42,24402.0,29.0704,29.0704,29.053,29.053,24402.0
2015-06-22 11:30:00,33.43,33.45,33.42,33.43,19298.0,29.0617,29.0791,29.053,29.0617,19298.0
2015-06-22 11:35:00,33.43,33.44,33.41,33.42,18736.0,29.0617,29.0704,29.0444,29.053,18736.0
2015-06-22 11:40:00,33.42,33.42,33.4,33.4,14610.0,29.053,29.053,29.0357,29.0357,14610.0
2015-06-22 11:45:00,33.39,33.41,33.39,33.41,15770.0,29.027,29.0444,29.027,29.0444,15770.0
2015-06-22 11:50:00,33.42,33.42,33.35,33.35,27104.0,29.053,29.053,28.9922,28.9922,27104.0
2015-06-22 11:55:00,33.36,33.37,33.33,33.33,17060.0,29.0009,29.0096,28.9748,28.9748,17060.0
2015-06-22 12:00:00,33.33,33.34,33.32,33.32,20772.0,28.9748,28.9835,28.9661,28.9661,20772.0
2015-06-22 12:05:00,33.32,33.33,33.31,33.32,18944.0,28.9661,28.9748,28.9574,28.9661,18944.0
2015-06-22 12:10:00,33.31,33.33,33.3,33.31,22330.0,28.9574,28.9748,28.9487,28.9574,22330.0
2015-06-22 12:15:00,33.32,33.34,33.31,33.32,26598.0,28.9661,28.9835,28.9574,28.9661,26598.0
2015-06-22 12:20:00,33.32,33.32,33.27,33.29,56378.0,28.9661,28.9661,28.9226,28.94,56378.0
2015-06-22 12:25:00,33.29,33.3,33.27,33.27,22280.0,28.94,28.9487,28.9226,28.9226,22280.0
2015-06-22 12:30:00,33.27,33.29,33.27,33.28,19294.0,28.9226,28.94,28.9226,28.9313,19294.0
2015-06-22 12:35:00,33.28,33.29,33.27,33.28,13900.0,28.9313,28.94,28.9226,28.9313,13900.0
2015-06-22 12:40:00,33.29,33.29,33.27,33.27,23268.0,28.94,28.94,28.9226,28.9226,23268.0
2015-06-22 12:45:00,33.27,33.27,33.24,33.24,39358.0,28.9226,28.9226,28.8966,28.8966,39358.0
2015-06-22 12:50:00,33.24,33.28,33.24,33.28,13198.0,28.8966,28.9313,28.8966,28.9313,13198.0
2015-06-22 12:55:00,33.28,33.3,33.27,33.27,22432.0,28.9313,28.9487,28.9226,28.9226,22432.0
2015-06-22 13:00:00,33.28,33.29,33.27,33.28,26712.0,28.9313,28.94,28.9226,28.9313,26712.0
2015-06-22 13:05:00,33.29,33.3,33.27,33.27,29348.0,28.94,28.9487,28.9226,28.9226,29348.0
2015-06-22 13:10:00,33.27,33.29,33.27,33.28,17680.0,28.9226,28.94,28.9226,28.9313,17680.0
2015-06-22 13:15:00,33.27,33.33,33.25,33.33,159220.0,28.9226,28.9748,28.9053,28.9748,159220.0
2015-06-22 13:20:00,33.33,33.34,33.32,33.34,38516.0,28.9748,28.9835,28.9661,28.9835,38516.0
2015-06-22 13:25:00,33.34,33.35,33.33,33.34,20512.0,28.9835,28.9922,28.9748,28.9835,20512.0
2015-06-22 13:30:00,33.34,33.34,33.31,33.33,22684.0,28.9835,28.9835,28.9574,28.9748,22684.0
2015-06-22 13:35:00,33.32,33.34,33.32,33.33,10178.0,28.9661,28.9835,28.9661,28.9748,10178.0
2015-06-22 13:40:00,33.33,33.34,33.32,33.32,24622.0,28.9748,28.9835,28.9661,28.9661,24622.0
2015-06-22 13:45:00,33.32,33.33,33.32,33.33,15600.0,28.9661,28.9748,28.9661,28.9748,15600.0
2015-06-22 13:50:00,33.33,33.35,33.32,33.33,10996.0,28.9748,28.9922,28.9661,28.9748,10996.0
2015-06-22 13:55:00,33.33,33.35,33.32,33.34,22270.0,28.9748,28.9922,28.9661,28.9835,22270.0
2015-06-22 14:00:00,33.34,33.34,33.33,33.33,19956.0,28.9835,28.9835,28.9748,28.9748,19956.0
2015-06-22 14:05:00,33.33,33.35,33.33,33.33,55452.0,28.9748,28.9922,28.9748,28.9748,55452.0
2015-06-22 14:10:00,33.33,33.34,33.33,33.34,11476.0,28.9748,28.9835,28.9748,28.9835,11476.0
2015-06-22 14:15:00,33.35,33.35,33.34,33.34,31628.0,28.9922,28.9922,28.9835,28.9835,31628.0
2015-06-22 14:20:00,33.34,33.35,33.33,33.34,28062.0,28.9835,28.9922,28.9748,28.9835,28062.0
2015-06-22 14:25:00,33.33,33.34,33.33,33.33,18012.0,28.9748,28.9835,28.9748,28.9748,18012.0
2015-06-22 14:30:00,33.33,33.33,33.31,33.33,23592.0,28.9748,28.9748,28.9574,28.9748,23592.0
2015-06-22 14:35:00,33.33,33.34,33.32,33.33,18468.0,28.9748,28.9835,28.9661,28.9748,18468.0
2015-06-22 14:40:00,33.33,33.34,33.32,33.33,27206.0,28.9748,28.9835,28.9661,28.9748,27206.0
2015-06-22 14:45:00,33.32,33.33,33.31,33.32,22996.0,28.9661,28.9748,28.9574,28.9661,22996.0
2015-06-22 14:50:00,33.33,33.33,33.32,33.33,17940.0,28.9748,28.9748,28.9661,28.9748,17940.0
2015-06-22 14:55:00,33.33,33.34,33.32,33.33,18770.0,28.9748,28.9835,28.9661,28.9748,18770.0
2015-06-22 15:00:00,33.33,33.33,33.31,33.32,27562.0,28.9748,28.9748,28.9574,28.9661,27562.0
2015-06-22 15:05:00,33.31,33.32,33.31,33.32,31846.0,28.9574,28.9661,28.9574,28.9661,31846.0
2015-06-22 15:10:00,33.32,33.33,33.31,33.32,115792.0,28.9661,28.9748,28.9574,28.9661,115792.0
2015-06-22 15:15:00,33.32,33.32,33.29,33.29,12896.0,28.9661,28.9661,28.94,28.94,12896.0
2015-06-22 15:20:00,33.3,33.31,33.29,33.31,30796.0,28.9487,28.9574,28.94,28.9574,30796.0
2015-06-22 15:25:00,33.31,33.31,33.3,33.3,23638.0,28.9574,28.9574,28.9487,28.9487,23638.0
2015-06-22 15:30:00,33.3,33.32,33.3,33.31,44076.0,28.9487,28.9661,28.9487,28.9574,44076.0
2015-06-22 15:35:00,33.31,33.31,33.29,33.29,46878.0,28.9574,28.9574,28.94,28.94,46878.0
2015-06-22 15:40:00,33.3,33.31,33.29,33.29,42910.0,28.9487,28.9574,28.94,28.94,42910.0
2015-06-22 15:45:00,33.29,33.29,33.26,33.27,81170.0,28.94,28.94,28.914,28.9226,81170.0
2015-06-22 15:50:00,33.27,33.27,33.24,33.24,116236.0,28.9226,28.9226,28.8966,28.8966,116236.0
2015-06-22 15:55:00,33.25,33.27,33.24,33.27,221420.0,28.9053,28.9226,28.8966,28.9226,221420.0
2015-06-23 09:30:00,33.38,33.4,33.28,33.31,97768.0,29.0183,29.0357,28.9313,28.9574,97768.0
2015-06-23 09:35:00,33.34,33.47,33.32,33.43,60200.0,28.9835,29.0965,28.9661,29.0617,60200.0
2015-06-23 09:40:00,33.46,33.59,33.44,33.57,68922.0,29.0878,29.2008,29.0704,29.1834,68922.0
2015-06-23 09:45:00,33.59,33.59,33.56,33.58,64384.0,29.2008,29.2008,29.1748,29.1921,64384.0
2015-06-23 09:50:00,33.58,33.58,33.56,33.57,21284.0,29.1921,29.1921,29.1748,29.1834,21284.0
2015-06-23 09:55:00,33.57,33.6,33.55,33.59,21984.0,29.1834,29.2095,29.1661,29.2008,21984.0
2015-06-23 10:00:00,33.59,33.61,33.58,33.6,36934.0,29.2008,29.2182,29.1921,29.2095,36934.0
2015-06-23 10:05:00,33.6,33.63,33.59,33.62,45082.0,29.2095,29.2356,29.2008,29.2269,45082.0
2015-06-23 10:10:00,33.62,33.65,33.62,33.63,27408.0,29.2269,29.253,29.2269,29.2356,27408.0
2015-06-23 10:15:00,33.63,33.64,33.55,33.55,54430.0,29.2356,29.2443,29.1661,29.1661,54430.0
2015-06-23 10:20:00,33.54,33.6,33.54,33.6,35334.0,29.1574,29.2095,29.1574,29.2095,35334.0
2015-06-23 10:25:00,33.6,33.61,33.6,33.6,33744.0,29.2095,29.2182,29.2095,29.2095,33744.0
2015-06-23 10:30:00,33.6,33.63,33.6,33.63,21610.0,29.2095,29.2356,29.2095,29.2356,21610.0
2015-06-23 10:35:00,33.63,33.63,33.6,33.63,21524.0,29.2356,29.2356,29.2095,29.2356,21524.0
2015-06-23 10:40:00,33.63,33.63,33.59,33.59,21022.0,29.2356,29.2356,29.2008,29.2008,21022.0
2015-06-23 10:45:00,33.59,33.6,33.56,33.57,23058.0,29.2008,29.2095,29.1748,29.1834,23058.0
2015-06-23 10:50:00,33.57,33.6,33.56,33.59,27878.0,29.1834,29.2095,29.1748,29.2008,27878.0
2015-06-23 10:55:00,33.6,33.6,33.58,33.6,21066.0,29.2095,29.2095,29.1921,29.2095,21066.0
2015-06-23 11:00:00,33.6,33.62,33.6,33.62,29002.0,29.2095,29.2269,29.2095,29.2269,29002.0
2015-06-23 11:05:00,33.62,33.63,33.6,33.63,31964.0,29.2269,29.2356,29.2095,29.2356,31964.0
2015-06-23 11:10:00,33.63,33.67,33.63,33.64,62366.0,29.2356,29.2704,29.2356,29.2443,62366.0
2015-06-23 11:15:00,33.63,33.63,33.6,33.62,32608.0,29.2356,29.2356,29.2095,29.2269,32608.0
2015-06-23 11:20:00,33.62,33.62,33.59,33.59,29174.0,29.2269,29.2269,29.2008,29.2008,29174.0
2015-06-23 11:25:00,33.59,33.59,33.54,33.56,31110.0,29.2008,29.2008,29.1574,29.1748,31110.0
2015-06-23 11:30:00,33.56,33.56,33.54,33.54,44046.0,29.1748,29.1748,29.1574,29.1574,44046.0
2015-06-23 11:35:00,33.55,33.59,33.54,33.57,30968.0,29.1661,29.2008,29.1574,29.1834,30968.0
2015-06-23 11:40:00,33.57,33.58,33.56,33.56,25434.0,29.1834,29.1921,29.1748,29.1748,25434.0
2015-06-23 11:45:00,33.56,33.57,33.55,33.57,35294.0,29.1748,29.1834,29.1661,29.1834,35294.0
2015-06-23 11:50:00,33.57,33.57,33.56,33.57,27600.0,29.1834,29.1834,29.1748,29.1834,27600.0
2015-06-23 11:55:00,33.57,33.58,33.56,33.58,29248.0,29.1834,29.1921,29.1748,29.1921,29248.0
2015-06-23 12:00:00,33.58,33.58,33.56,33.56,24384.0,29.1921,29.1921,29.1748,29.1748,24384.0
2015-06-23 12:05:00,33.56,33.56,33.52,33.53,25056.0,29.1748,29.1748,29.14,29.1487,25056.0
2015-06-23 12:10:00,33.53,33.54,33.52,33.53,31076.0,29.1487,29.1574,29.14,29.1487,31076.0
2015-06-23 12:15:00,33.53,33.55,33.53,33.54,16562.0,29.1487,29.1661,29.1487,29.1574,16562.0
2015-06-23 12:20:00,33.54,33.55,33.53,33.54,24920.0,29.1574,29.1661,29.1487,29.1574,24920.0
2015-06-23 12:25:00,33.53,33.56,33.53,33.55,18456.0,29.1487,29.1748,29.1487,29.1661,18456.0
2015-06-23 12:30:00,33.55,33.56,33.54,33.56,22840.0,29.1661,29.1748,29.1574,29.1748,22840.0
2015-06-23 12:35:00,33.56,33.57,33.56,33.56,22880.0,29.1748,29.1834,29.1748,29.1748,22880.0
2015-06-23 12:40:00,33.55,33.55,33.52,33.53,15802.0,29.1661,29.1661,29.14,29.1487,15802.0
2015-06-23 12:45:00,33.52,33.53,33.52,33.53,19878.0,29.14,29.1487,29.14,29.1487,19878.0
2015-06-23 12:50:00,33.53,33.53,33.52,33.53,17344.0,29.1487,29.1487,29.14,29.1487,17344.0
2015-06-23 12:55:00,33.53,33.56,33.52,33.56,36068.0,29.1487,29.1748,29.14,29.1748,36068.0
2015-06-23 13:00:00,33.56,33.57,33.55,33.56,39972.0,29.1748,29.1834,29.1661,29.1748,39972.0
2015-06-23 13:05:00,33.56,33.59,33.56,33.59,52080.0,29.1748,29.2008,29.1748,29.2008,52080.0
2015-06-23 13:10:00,33.59,33.6,33.59,33.59,53224.0,29.2008,29.2095,29.2008,29.2008,53224.0
2015-06-23 13:15:00,33.59,33.59,33.57,33.58,26512.0,29.2008,29.2008,29.1834,29.1921,26512.0
2015-06-23 13:20:00,33.58,33.58,33.57,33.58,21964.0,29.1921,29.1921,29.1834,29.1921,21964.0
2015-06-23 13:25:00,33.58,33.59,33.58,33.59,12444.0,29.1921,29.2008,29.1921,29.2008,12444.0
2015-06-23 13:30:00,33.59,33.59,33.58,33.59,37074.0,29.2008,29.2008,29.1921,29.2008,37074.0
2015-06-23 13:35:00,33.59,33.6,33.58,33.6,36404.0,29.2008,29.2095,29.1921,29.2095,36404.0
2015-06-23 13:40:00,33.6,33.65,33.6,33.63,32340.0,29.2095,29.253,29.2095,29.2356,32340.0
2015-06-23 13:45:00,33.63,33.66,33.63,33.65,98930.0,29.2356,29.2617,29.2356,29.253,98930.0
2015-06-23 13:50:00,33.65,33.66,33.62,33.62,14352.0,29.253,29.2617,29.2269,29.2269,14352.0
2015-06-23 13:55:00,33.62,33.63,33.62,33.63,27198.0,29.2269,29.2356,29.2269,29.2356,27198.0
2015-06-23 14:00:00,33.63,33.63,33.63,33.63,26508.0,29.2356,29.2356,29.2356,29.2356,26508.0
2015-06-23 14:05:00,33.63,33.66,33.63,33.66,51838.0,29.2356,29.2617,29.2356,29.2617,51838.0
2015-06-23 14:10:00,33.65,33.66,33.63,33.63,40566.0,29.253,29.2617,29.2356,29.2356,40566.0
2015-06-23 14:15:00,33.63,33.66,33.63,33.66,45302.0,29.2356,29.2617,29.2356,29.2617,45302.0
2015-06-23 14:20:00,33.66,33.72,33.66,33.71,77616.0,29.2617,29.3138,29.2617,29.3052,77616.0
2015-06-23 14:25:00,33.72,33.74,33.7,33.74,67082.0,29.3138,29.3312,29.2965,29.3312,67082.0
2015-06-23 14:30:00,33.74,33.74,33.72,33.72,81340.0,29.3312,29.3312,29.3138,29.3138,81340.0
2015-06-23 14:35:00,33.72,33.76,33.71,33.73,73886.0,29.3138,29.3486,29.3052,29.3225,73886.0
2015-06-23 14:40:00,33.73,33.77,33.73,33.74,48296.0,29.3225,29.3573,29.3225,29.3312,48296.0
2015-06-23 14:45:00,33.74,33.76,33.73,33.73,32794.0,29.3312,29.3486,29.3225,29.3225,32794.0
2015-06-23 14:50:00,33.73,33.77,33.73,33.76,72886.0,29.3225,29.3573,29.3225,29.3486,72886.0
2015-06-23 14:55:00,33.76,33.76,33.74,33.75,42598.0,29.3486,29.3486,29.3312,29.3399,42598.0
2015-06-23 15:00:00,33.75,33.76,33.73,33.76,52114.0,29.3399,29.3486,29.3225,29.3486,52114.0
2015-06-23 15:05:00,33.75,33.77,33.75,33.76,82818.0,29.3399,29.3573,29.3399,29.3486,82818.0
2015-06-23 15:10:00,33.76,33.78,33.75,33.75,68262.0,29.3486,29.366,29.3399,29.3399,68262.0
2015-06-23 15:15:00,33.75,33.79,33.74,33.76,92186.0,29.3399,29.3747,29.3312,29.3486,92186.0
2015-06-23 15:20:00,33.76,33.77,33.74,33.77,69124.0,29.3486,29.3573,29.3312,29.3573,69124.0
2015-06-23 15:25:00,33.77,33.78,33.74,33.76,61766.0,29.3573,29.366,29.3312,29.3486,61766.0
2015-06-23 15:30:00,33.75,33.76,33.74,33.75,65746.0,29.3399,29.3486,29.3312,29.3399,65746.0
2015-06-23 15:35:00,33.74,33.77,33.74,33.76,73656.0,29.3312,29.3573,29.3312,29.3486,73656.0
2015-06-23 15:40:00,33.76,33.77,33.74,33.76,88778.0,29.3486,29.3573,29.3312,29.3486,88778.0
2015-06-23 15:45:00,33.76,33.77,33.74,33.77,116070.0,29.3486,29.3573,29.3312,29.3573,116070.0
2015-06-23 15:50:00,33.77,33.78,33.77,33.78,178986.0,29.3573,29.366,29.3573,29.366,178986.0
2015-06-23 15:55:00,33.78,33.78,33.76,33.77,223984.0,29.366,29.366,29.3486,29.3573,223984.0
2015-06-24 09:30:00,33.83,33.96,33.82,33.88,160948.0,29.4095,29.5225,29.4008,29.4529,160948.0
2015-06-24 09:35:00,33.88,33.92,33.81,33.82,66166.0,29.4529,29.4877,29.3921,29.4008,66166.0
2015-06-24 09:40:00,33.82,33.88,33.78,33.87,77208.0,29.4008,29.4529,29.366,29.4442,77208.0
2015-06-24 09:45:00,33.87,33.9,33.84,33.88,54902.0,29.4442,29.4703,29.4182,29.4529,54902.0
2015-06-24 09:50:00,33.88,33.9,33.84,33.85,46774.0,29.4529,29.4703,29.4182,29.4269,46774.0
2015-06-24 09:55:00,33.85,33.88,33.83,33.87,43674.0,29.4269,29.4529,29.4095,29.4442,43674.0
2015-06-24 10:00:00,33.86,33.89,33.83,33.83,38078.0,29.4356,29.4616,29.4095,29.4095,38078.0
2015-06-24 10:05:00,33.83,33.84,33.81,33.83,37294.0,29.4095,29.4182,29.3921,29.4095,37294.0
2015-06-24 10:10:00,33.83,33.85,33.81,33.84,46746.0,29.4095,29.4269,29.3921,29.4182,46746.0
2015-06-24 10:15:00,33.83,33.84,33.8,33.81,58476.0,29.4095,29.4182,29.3834,29.3921,58476.0
2015-06-24 10:20:00,33.82,33.83,33.79,33.81,148804.0,29.4008,29.4095,29.3747,29.3921,148804.0
2015-06-24 10:25:00,33.81,33.85,33.8,33.85,50404.0,29.3921,29.4269,29.3834,29.4269,50404.0
2015-06-24 10:30:00,33.85,33.87,33.84,33.85,35094.0,29.4269,29.4442,29.4182,29.4269,35094.0
2015-06-24 10:35:00,33.86,33.87,33.83,33.85,33444.0,29.4356,29.4442,29.4095,29.4269,33444.0
2015-06-24 10:40:00,33.85,33.87,33.85,33.87,38298.0,29.4269,29.4442,29.4269,29.4442,38298.0
2015-06-24 10:45:00,33.87,33.88,33.86,33.88,28822.0,29.4442,29.4529,29.4356,29.4529,28822.0
2015-06-24 10:50:00,33.88,33.88,33.85,33.86,27100.0,29.4529,29.4529,29.4269,29.4356,27100.0
2015-06-24 10:55:00,33.85,33.88,33.85,33.88,29176.0,29.4269,29.4529,29.4269,29.4529,29176.0
2015-06-24 11:00:00,33.88,33.88,33.86,33.87,70344.0,29.4529,29.4529,29.4356,29.4442,70344.0
2015-06-24 11:05:00,33.87,33.91,33.85,33.91,63164.0,29.4442,29.479,29.4269,29.479,63164.0
2015-06-24 11:10:00,33.91,33.94,33.91,33.93,70526.0,29.479,29.5051,29.479,29.4964,70526.0
2015-06-24 11:15:00,33.93,33.95,33.91,33.94,62430.0,29.4964,29.5138,29.479,29.5051,62430.0
2015-06-24 11:20:00,33.95,33.95,33.89,33.89,36380.0,29.5138,29.5138,29.4616,29.4616,36380.0
2015-06-24 11:25:00,33.9,33.94,33.89,33.92,42268.0,29.4703,29.5051,29.4616,29.4877,42268.0
2015-06-24 11:30:00,33.92,33.92,33.91,33.91,14630.0,29.4877,29.4877,29.479,29.479,14630.0
2015-06-24 11:35:00,33.91,33.91,33.87,33.88,27888.0,29.479,29.479,29.4442,29.4529,27888.0
2015-06-24 11:40:00,33.88,33.93,33.86,33.91,61380.0,29.4529,29.4964,29.4356,29.479,61380.0
2015-06-24 11:45:00,33.91,33.91,33.88,33.88,11948.0,29.479,29.479,29.4529,29.4529,11948.0
2015-06-24 11:50:00,33.88,33.88,33.87,33.87,28246.0,29.4529,29.4529,29.4442,29.4442,28246.0
2015-06-24 11:55:00,33.88,33.91,33.88,33.88,40464.0,29.4529,29.479,29.4529,29.4529,40464.0
2015-06-24 12:00:00,33.88,33.88,33.85,33.85,58520.0,29.4529,29.4529,29.4269,29.4269,58520.0
2015-06-24 12:05:00,33.85,33.87,33.85,33.85,25844.0,29.4269,29.4442,29.4269,29.4269,25844.0
2015-06-24 12:10:00,33.85,33.91,33.85,33.91,47948.0,29.4269,29.479,29.4269,29.479,47948.0
2015-06-24 12:15:00,33.9,33.93,33.9,33.93,43368.0,29.4703,29.4964,29.4703,29.4964,43368.0
2015-06-24 12:20:00,33.93,33.93,33.91,33.92,39822.0,29.4964,29.4964,29.479,29.4877,39822.0
2015-06-24 12:25:00,33.92,33.93,33.91,33.91,39278.0,29.4877,29.4964,29.479,29.479,39278.0
2015-06-24 12:30:00,33.91,33.91,33.88,33.9,42866.0,29.479,29.479,29.4529,29.4703,42866.0
2015-06-24 12:35:00,33.9,33.91,33.89,33.9,21552.0,29.4703,29.479,29.4616,29.4703,21552.0
2015-06-24 12:40:00,33.9,33.9,33.87,33.87,13744.0,29.4703,29.4703,29.4442,29.4442,13744.0
2015-06-24 12:45:00,33.87,33.88,33.85,33.85,34058.0,29.4442,29.4529,29.4269,29.4269,34058.0
2015-06-24 12:50:00,33.85,33.85,33.84,33.85,51128.0,29.4269,29.4269,29.4182,29.4269,51128.0
2015-06-24 12:55:00,33.85,33.87,33.85,33.86,24360.0,29.4269,29.4442,29.4269,29.4356,24360.0
2015-06-24 13:00:00,33.86,33.88,33.85,33.88,21964.0,29.4356,29.4529,29.4269,29.4529,21964.0
2015-06-24 13:05:00,33.87,33.9,33.87,33.9,109484.0,29.4442,29.4703,29.4442,29.4703,109484.0
2015-06-24 13:10:00,33.9,33.9,33.85,33.85,20676.0,29.4703,29.4703,29.4269,29.4269,20676.0
2015-06-24 13:15:00,33.85,33.85,33.84,33.84,30172.0,29.4269,29.4269,29.4182,29.4182,30172.0
2015-06-24 13:20:00,33.85,33.85,33.84,33.84,61674.0,29.4269,29.4269,29.4182,29.4182,61674.0
2015-06-24 13:25:00,33.85,33.85,33.83,33.84,98390.0,29.4269,29.4269,29.4095,29.4182,98390.0
2015-06-24 13:30:00,33.84,33.86,33.82,33.85,118954.0,29.4182,29.4356,29.4008,29.4269,118954.0
2015-06-24 13:35:00,33.85,33.86,33.84,33.84,26412.0,29.4269,29.4356,29.4182,29.4182,26412.0
2015-06-24 13:40:00,33.84,33.85,33.83,33.83,64698.0,29.4182,29.4269,29.4095,29.4095,64698.0
2015-06-24 13:45:00,33.83,33.84,33.82,33.82,22318.0,29.4095,29.4182,29.4008,29.4008,22318.0
2015-06-24 13:50:00,33.82,33.85,33.82,33.85,34364.0,29.4008,29.4269,29.4008,29.4269,34364.0
2015-06-24 13:55:00,33.84,33.85,33.84,33.85,43342.0,29.4182,29.4269,29.4182,29.4269,43342.0
2015-06-24 14:00:00,33.85,33.86,33.84,33.85,46906.0,29.4269,29.4356,29.4182,29.4269,46906.0
2015-06-24 14:05:00,33.85,33.85,33.84,33.84,38058.0,29.4269,29.4269,29.4182,29.4182,38058.0
2015-06-24 14:10:00,33.85,33.85,33.83,33.84,50994.0,29.4269,29.4269,29.4095,29.4182,50994.0
2015-06-24 14:15:00,33.84,33.85,33.82,33.83,84766.0,29.4182,29.4269,29.4008,29.4095,84766.0
2015-06-24 14:20:00,33.83,33.83,33.81,33.82,37488.0,29.4095,29.4095,29.3921,29.4008,37488.0
2015-06-24 14:25:00,33.81,33.83,33.81,33.82,40842.0,29.3921,29.4095,29.3921,29.4008,40842.0
2015-06-24 14:30:00,33.82,33.85,33.81,33.85,69296.0,29.4008,29.4269,29.3921,29.4269,69296.0
2015-06-24 14:35:00,33.85,33.87,33.84,33.87,52574.0,29.4269,29.4442,29.4182,29.4442,52574.0
2015-06-24 14:40:00,33.87,33.87,33.85,33.85,35748.0,29.4442,29.4442,29.4269,29.4269,35748.0
2015-06-24 14:45:00,33.85,33.87,33.85,33.87,65860.0,29.4269,29.4442,29.4269,29.4442,65860.0
2015-06-24 14:50:00,33.87,33.9,33.85,33.89,67832.0,29.4442,29.4703,29.4269,29.4616,67832.0
2015-06-24 14:55:00,33.88,33.88,33.87,33.87,36890.0,29.4529,29.4529,29.4442,29.4442,36890.0
2015-06-24 15:00:00,33.88,33.88,33.87,33.88,58942.0,29.4529,29.4529,29.4442,29.4529,58942.0
2015-06-24 15:05:00,33.88,33.88,33.85,33.85,59958.0,29.4529,29.4529,29.4269,29.4269,59958.0
2015-06-24 15:10:00,33.85,33.85,33.83,33.85,44970.0,29.4269,29.4269,29.4095,29.4269,44970.0
2015-06-24 15:15:00,33.85,33.85,33.81,33.81,30644.0,29.4269,29.4269,29.3921,29.3921,30644.0
2015-06-24 15:20:00,33.81,33.84,33.8,33.82,89500.0,29.3921,29.4182,29.3834,29.4008,89500.0
2015-06-24 15:25:00,33.82,33.88,33.82,33.88,109668.0,29.4008,29.4529,29.4008,29.4529,109668.0
2015-06-24 15:30:00,33.88,33.9,33.88,33.88,95758.0,29.4529,29.4703,29.4529,29.4529,95758.0
2015-06-24 15:35:00,33.88,33.88,33.85,33.88,118008.0,29.4529,29.4529,29.4269,29.4529,118008.0
2015-06-24 15:40:00,33.88,33.88,33.85,33.87,84572.0,29.4529,29.4529,29.4269,29.4442,84572.0
2015-06-24 15:45:00,33.87,33.87,33.83,33.84,181218.0,29.4442,29.4442,29.4095,29.4182,181218.0
2015-06-24 15:50:00,33.83,33.84,33.81,33.82,163722.0,29.4095,29.4182,29.3921,29.4008,163722.0
2015-06-24 15:55:00,33.82,33.83,33.79,33.8,501976.0,29.4008,29.4095,29.3747,29.3834,501976.0
2015-06-25 09:30:00,33.85,33.94,33.79,33.85,83272.0,29.4269,29.5051,29.3747,29.4269,83272.0
2015-06-25 09:35:00,33.84,33.91,33.83,33.83,67676.0,29.4182,29.479,29.4095,29.4095,67676.0
2015-06-25 09:40:00,33.82,33.84,33.77,33.82,68556.0,29.4008,29.4182,29.3573,29.4008,68556.0
2015-06-25 09:45:00,33.84,33.84,33.76,33.79,75264.0,29.4182,29.4182,29.3486,29.3747,75264.0
2015-06-25 09:50:00,33.79,33.89,33.79,33.86,47976.0,29.3747,29.4616,29.3747,29.4356,47976.0
2015-06-25 09:55:00,33.85,33.86,33.79,33.8,103734.0,29.4269,29.4356,29.3747,29.3834,103734.0
2015-06-25 10:00:00,33.8,33.8,33.73,33.73,45212.0,29.3834,29.3834,29.3225,29.3225,45212.0
2015-06-25 10:05:00,33.73,33.73,33.71,33.72,56654.0,29.3225,29.3225,29.3052,29.3138,56654.0
2015-06-25 10:10:00,33.72,33.81,33.72,33.74,97630.0,29.3138,29.3921,29.3138,29.3312,97630.0
2015-06-25 10:15:00,33.74,33.75,33.69,33.74,40996.0,29.3312,29.3399,29.2878,29.3312,40996.0
2015-06-25 10:20:00,33.75,33.75,33.73,33.73,27400.0,29.3399,29.3399,29.3225,29.3225,27400.0
2015-06-25 10:25:00,33.74,33.74,33.69,33.72,43702.0,29.3312,29.3312,29.2878,29.3138,43702.0
2015-06-25 10:30:00,33.72,33.72,33.67,33.7,43194.0,29.3138,29.3138,29.2704,29.2965,43194.0
2015-06-25 10:35:00,33.7,33.71,33.67,33.67,32632.0,29.2965,29.3052,29.2704,29.2704,32632.0
2015-06-25 10:40:00,33.67,33.69,33.66,33.68,62668.0,29.2704,29.2878,29.2617,29.2791,62668.0
2015-06-25 10:45:00,33.68,33.7,33.67,33.69,46436.0,29.2791,29.2965,29.2704,29.2878,46436.0
2015-06-25 10:50:00,33.69,33.71,33.67,33.67,45056.0,29.2878,29.3052,29.2704,29.2704,45056.0
2015-06-25 10:55:00,33.68,33.7,33.68,33.7,52114.0,29.2791,29.2965,29.2791,29.2965,52114.0
2015-06-25 11:00:00,33.7,33.76,33.7,33.74,52524.0,29.2965,29.3486,29.2965,29.3312,52524.0
2015-06-25 11:05:00,33.74,33.79,33.74,33.79,34104.0,29.3312,29.3747,29.3312,29.3747,34104.0
2015-06-25 11:10:00,33.79,33.81,33.78,33.81,67776.0,29.3747,29.3921,29.366,29.3921,67776.0
2015-06-25 11:15:00,33.81,33.81,33.78,33.79,49046.0,29.3921,29.3921,29.366,29.3747,49046.0
2015-06-25 11:20:00,33.78,33.79,33.77,33.78,125944.0,29.366,29.3747,29.3573,29.366,125944.0
2015-06-25 11:25:00,33.78,33.79,33.77,33.77,69572.0,29.366,29.3747,29.3573,29.3573,69572.0
2015-06-25 11:30:00,33.77,33.79,33.77,33.78,83442.0,29.3573,29.3747,29.3573,29.366,83442.0
2015-06-25 11:35:00,33.78,33.79,33.77,33.78,116728.0,29.366,29.3747,29.3573,29.366,116728.0
2015-06-25 11:40:00,33.77,33.79,33.77,33.79,80432.0,29.3573,29.3747,29.3573,29.3747,80432.0
2015-06-25 11:45:00,33.79,33.79,33.78,33.79,52296.0,29.3747,29.3747,29.366,29.3747,52296.0
2015-06-25 11:50:00,33.8,33.81,33.79,33.8,67524.0,29.3834,29.3921,29.3747,29.3834,67524.0
2015-06-25 11:55:00,33.81,33.82,33.81,33.81,42130.0,29.3921,29.4008,29.3921,29.3921,42130.0
2015-06-25 12:00:00,33.81,33.81,33.77,33.77,64854.0,29.3921,29.3921,29.3573,29.3573,64854.0
2015-06-25 12:05:00,33.77,33.78,33.77,33.77,233058.0,29.3573,29.366,29.3573,29.3573,233058.0
2015-06-25 12:10:00,33.77,33.77,33.74,33.74,30202.0,29.3573,29.3573,29.3312,29.3312,30202.0
2015-06-25 12:15:00,33.74,33.78,33.74,33.77,40594.0,29.3312,29.366,29.3312,29.3573,40594.0
2015-06-25 12:20:00,33.77,33.78,33.76,33.76,35160.0,29.3573,29.366,29.3486,29.3486,35160.0
2015-06-25 12:25:00,33.77,33.77,33.73,33.73,25158.0,29.3573,29.3573,29.3225,29.3225,25158.0
2015-06-25 12:30:00,33.73,33.74,33.72,33.74,28096.0,29.3225,29.3312,29.3138,29.3312,28096.0
2015-06-25 12:35:00,33.74,33.74,33.7,33.71,30866.0,29.3312,29.3312,29.2965,29.3052,30866.0
2015-06-25 12:40:00,33.71,33.73,33.71,33.73,22582.0,29.3052,29.3225,29.3052,29.3225,22582.0
2015-06-25 12:45:00,33.73,33.74,33.73,33.74,10760.0,29.3225,29.3312,29.3225,29.3312,10760.0
2015-06-25 12:50:00,33.74,33.77,33.74,33.76,28516.0,29.3312,29.3573,29.3312,29.3486,28516.0
2015-06-25 12:55:00,33.76,33.77,33.76,33.77,40458.0,29.3486,29.3573,29.3486,29.3573,40458.0
2015-06-25 13:00:00,33.77,33.77,33.76,33.76,27658.0,29.3573,29.3573,29.3486,29.3486,27658.0
2015-06-25 13:05:00,33.76,33.76,33.76,33.76,11996.0,29.3486,29.3486,29.3486,29.3486,11996.0
2015-06-25 13:10:00,33.76,33.77,33.74,33.77,59468.0,29.3486,29.3573,29.3312,29.3573,59468.0
2015-06-25 13:15:00,33.77,33.79,33.76,33.77,23956.0,29.3573,29.3747,29.3486,29.3573,23956.0
2015-06-25 13:20:00,33.77,33.77,33.74,33.75,34344.0,29.3573,29.3573,29.3312,29.3399,34344.0
2015-06-25 13:25:00,33.74,33.76,33.74,33.76,18772.0,29.3312,29.3486,29.3312,29.3486,18772.0
2015-06-25 13:30:00,33.76,33.76,33.75,33.76,34166.0,29.3486,29.3486,29.3399,29.3486,34166.0
2015-06-25 13:35:00,33.76,33.76,33.75,33.76,13834.0,29.3486,29.3486,29.3399,29.3486,13834.0
2015-06-25 13:40:00,33.76,33.77,33.75,33.76,28500.0,29.3486,29.3573,29.3399,29.3486,28500.0
2015-06-25 13:45:00,33.76,33.76,33.74,33.75,18844.0,29.3486,29.3486,29.3312,29.3399,18844.0
2015-06-25 13:50:00,33.76,33.77,33.75,33.76,15300.0,29.3486,29.3573,29.3399,29.3486,15300.0
2015-06-25 13:55:00,33.76,33.77,33.76,33.77,40764.0,29.3486,29.3573,29.3486,29.3573,40764.0
2015-06-25 14:00:00,33.77,33.77,33.73,33.74,46108.0,29.3573,29.3573,29.3225,29.3312,46108.0
2015-06-25 14:05:00,33.74,33.74,33.72,33.72,24878.0,29.3312,29.3312,29.3138,29.3138,24878.0
2015-06-25 14:10:00,33.72,33.72,33.64,33.66,52090.0,29.3138,29.3138,29.2443,29.2617,52090.0
2015-06-25 14:15:00,33.66,33.69,33.66,33.68,15758.0,29.2617,29.2878,29.2617,29.2791,15758.0
2015-06-25 14:20:00,33.68,33.69,33.65,33.66,29704.0,29.2791,29.2878,29.253,29.2617,29704.0
2015-06-25 14:25:00,33.65,33.66,33.63,33.64,68908.0,29.253,29.2617,29.2356,29.2443,68908.0
2015-06-25 14:30:00,33.64,33.65,33.63,33.65,23232.0,29.2443,29.253,29.2356,29.253,23232.0
2015-06-25 14:35:00,33.65,33.68,33.65,33.67,26960.0,29.253,29.2791,29.253,29.2704,26960.0
2015-06-25 14:40:00,33.67,33.69,33.67,33.69,28818.0,29.2704,29.2878,29.2704,29.2878,28818.0
2015-06-25 14:45:00,33.69,33.7,33.67,33.68,54696.0,29.2878,29.2965,29.2704,29.2791,54696.0
2015-06-25 14:50:00,33.67,33.67,33.65,33.66,26466.0,29.2704,29.2704,29.253,29.2617,26466.0
2015-06-25 14:55:00,33.66,33.68,33.63,33.68,63252.0,29.2617,29.2791,29.2356,29.2791,63252.0
2015-06-25 15:00:00,33.68,33.71,33.67,33.71,45994.0,29.2791,29.3052,29.2704,29.3052,45994.0
2015-06-25 15:05:00,33.7,33.74,33.7,33.73,38290.0,29.2965,29.3312,29.2965,29.3225,38290.0
2015-06-25 15:10:00,33.73,33.73,33.71,33.73,51178.0,29.3225,29.3225,29.3052,29.3225,51178.0
2015-06-25 15:15:00,33.73,33.73,33.69,33.7,43668.0,29.3225,29.3225,29.2878,29.2965,43668.0
2015-06-25 15:20:00,33.71,33.73,33.71,33.71,35334.0,29.3052,29.3225,29.3052,29.3052,35334.0
2015-06-25 15:25:00,33.71,33.71,33.7,33.71,66558.0,29.3052,29.3052,29.2965,29.3052,66558.0
2015-06-25 15:30:00,33.71,33.72,33.69,33.69,71228.0,29.3052,29.3138,29.2878,29.2878,71228.0
2015-06-25 15:35:00,33.69,33.71,33.69,33.7,77306.0,29.2878,29.3052,29.2878,29.2965,77306.0
2015-06-25 15:40:00,33.7,33.7,33.68,33.68,80826.0,29.2965,29.2965,29.2791,29.2791,80826.0
2015-06-25 15:45:00,33.68,33.69,33.67,33.69,113768.0,29.2791,29.2878,29.2704,29.2878,113768.0
2015-06-25 15:50:00,33.68,33.69,33.67,33.68,176588.0,29.2791,29.2878,29.2704,29.2791,176588.0
2015-06-25 15:55:00,33.68,33.68,33.65,33.66,342734.0,29.2791,29.2791,29.253,29.2617,342734.0
2015-06-26 09:30:00,33.67,33.84,33.67,33.84,65764.0,29.2704,29.4182,29.2704,29.4182,65764.0
2015-06-26 09:35:00,33.87,33.9,33.74,33.75,22748.0,29.4442,29.4703,29.3312,29.3399,22748.0
2015-06-26 09:40:00,33.74,33.77,33.71,33.77,54176.0,29.3312,29.3573,29.3052,29.3573,54176.0
2015-06-26 09:45:00,33.77,33.83,33.77,33.81,43734.0,29.3573,29.4095,29.3573,29.3921,43734.0
2015-06-26 09:50:00,33.83,33.91,33.82,33.9,36804.0,29.4095,29.479,29.4008,29.4703,36804.0
2015-06-26 09:55:00,33.9,33.93,33.83,33.83,304800.0,29.4703,29.4964,29.4095,29.4095,304800.0
2015-06-26 10:00:00,33.84,33.97,33.84,33.93,87158.0,29.4182,29.5312,29.4182,29.4964,87158.0
2015-06-26 10:05:00,33.93,33.94,33.9,33.94,20502.0,29.4964,29.5051,29.4703,29.5051,20502.0
2015-06-26 10:10:00,33.93,33.93,33.87,33.91,68390.0,29.4964,29.4964,29.4442,29.479,68390.0
2015-06-26 10:15:00,33.91,33.95,33.9,33.93,36206.0,29.479,29.5138,29.4703,29.4964,36206.0
2015-06-26 10:20:00,33.93,33.94,33.9,33.92,37916.0,29.4964,29.5051,29.4703,29.4877,37916.0
2015-06-26 10:25:00,33.92,33.99,33.92,33.99,40482.0,29.4877,29.5486,29.4877,29.5486,40482.0
2015-06-26 10:30:00,33.99,34.0,33.98,33.98,37808.0,29.5486,29.5573,29.5399,29.5399,37808.0
2015-06-26 10:35:00,33.98,34.02,33.98,33.99,40622.0,29.5399,29.5746,29.5399,29.5486,40622.0
2015-06-26 10:40:00,33.99,34.01,33.98,33.98,21300.0,29.5486,29.566,29.5399,29.5399,21300.0
2015-06-26 10:45:00,33.98,33.99,33.96,33.98,52342.0,29.5399,29.5486,29.5225,29.5399,52342.0
2015-06-26 10:50:00,33.98,33.98,33.95,33.97,67500.0,29.5399,29.5399,29.5138,29.5312,67500.0
2015-06-26 10:55:00,33.96,33.97,33.94,33.96,51124.0,29.5225,29.5312,29.5051,29.5225,51124.0
2015-06-26 11:00:00,33.95,33.98,33.95,33.98,18578.0,29.5138,29.5399,29.5138,29.5399,18578.0
2015-06-26 11:05:00,33.98,33.99,33.96,33.99,31656.0,29.5399,29.5486,29.5225,29.5486,31656.0
2015-06-26 11:10:00,33.99,34.01,33.98,33.99,31442.0,29.5486,29.566,29.5399,29.5486,31442.0
2015-06-26 11:15:00,33.99,34.01,33.98,33.99,58054.0,29.5486,29.566,29.5399,29.5486,58054.0
2015-06-26 11:20:00,33.99,34.01,33.99,34.01,43000.0,29.5486,29.566,29.5486,29.566,43000.0
2015-06-26 11:25:00,34.02,34.02,34.0,34.01,25358.0,29.5746,29.5746,29.5573,29.566,25358.0
2015-06-26 11:30:00,34.01,34.02,34.0,34.01,62278.0,29.566,29.5746,29.5573,29.566,62278.0
2015-06-26 11:35:00,34.01,34.02,34.0,34.01,25508.0,29.566,29.5746,29.5573,29.566,25508.0
2015-06-26 11:40:00,34.01,34.01,33.96,34.01,81318.0,29.566,29.566,29.5225,29.566,81318.0
2015-06-26 11:45:00,33.99,34.03,33.99,34.03,17300.0,29.5486,29.5833,29.5486,29.5833,17300.0
2015-06-26 11:50:00,34.02,34.03,33.98,33.99,57434.0,29.5746,29.5833,29.5399,29.5486,57434.0
2015-06-26 11:55:00,33.99,33.99,33.96,33.98,38312.0,29.5486,29.5486,29.5225,29.5399,38312.0
2015-06-26 12:00:00,33.98,34.01,33.97,33.99,39556.0,29.5399,29.566,29.5312,29.5486,39556.0
2015-06-26 12:05:00,33.99,34.02,33.98,34.02,22128.0,29.5486,29.5746,29.5399,29.5746,22128.0
2015-06-26 12:10:00,34.01,34.02,33.99,34.02,27116.0,29.566,29.5746,29.5486,29.5746,27116.0
2015-06-26 12:15:00,34.03,34.03,34.01,34.03,21670.0,29.5833,29.5833,29.566,29.5833,21670.0
2015-06-26 12:20:00,34.03,34.03,33.98,33.99,26852.0,29.5833,29.5833,29.5399,29.5486,26852.0
2015-06-26 12:25:00,34.0,34.01,33.98,33.99,14984.0,29.5573,29.566,29.5399,29.5486,14984.0
2015-06-26 12:30:00,33.99,34.0,33.97,33.99,24794.0,29.5486,29.5573,29.5312,29.5486,24794.0
2015-06-26 12:35:00,33.99,34.0,33.98,33.99,28880.0,29.5486,29.5573,29.5399,29.5486,28880.0
2015-06-26 12:40:00,33.99,33.99,33.97,33.99,35720.0,29.5486,29.5486,29.5312,29.5486,35720.0
2015-06-26 12:45:00,33.99,34.02,33.99,34.0,41974.0,29.5486,29.5746,29.5486,29.5573,41974.0
2015-06-26 12:50:00,34.0,34.02,33.99,34.01,54300.0,29.5573,29.5746,29.5486,29.566,54300.0
2015-06-26 12:55:00,34.01,34.02,33.98,33.98,59236.0,29.566,29.5746,29.5399,29.5399,59236.0
2015-06-26 13:00:00,33.98,34.0,33.97,33.99,118482.0,29.5399,29.5573,29.5312,29.5486,118482.0
2015-06-26 13:05:00,33.99,34.02,33.99,34.02,44912.0,29.5486,29.5746,29.5486,29.5746,44912.0
2015-06-26 13:10:00,34.02,34.02,33.98,33.99,24204.0,29.5746,29.5746,29.5399,29.5486,24204.0
2015-06-26 13:15:00,33.99,34.01,33.99,33.99,44514.0,29.5486,29.566,29.5486,29.5486,44514.0
2015-06-26 13:20:00,33.99,33.99,33.96,33.97,30534.0,29.5486,29.5486,29.5225,29.5312,30534.0
2015-06-26 13:25:00,33.97,34.01,33.97,34.01,41130.0,29.5312,29.566,29.5312,29.566,41130.0
2015-06-26 13:30:00,34.01,34.02,33.99,34.02,34098.0,29.566,29.5746,29.5486,29.5746,34098.0
2015-06-26 13:35:00,34.02,34.07,34.02,34.05,39218.0,29.5746,29.6181,29.5746,29.6007,39218.0
2015-06-26 13:40:00,34.05,34.12,34.05,34.12,37496.0,29.6007,29.6616,29.6007,29.6616,37496.0
2015-06-26 13:45:00,34.12,34.12,34.08,34.09,19244.0,29.6616,29.6616,29.6268,29.6355,19244.0
2015-06-26 13:50:00,34.09,34.09,34.07,34.07,23076.0,29.6355,29.6355,29.6181,29.6181,23076.0
2015-06-26 13:55:00,34.07,34.08,34.05,34.05,16634.0,29.6181,29.6268,29.6007,29.6007,16634.0
2015-06-26 14:00:00,34.06,34.08,34.06,34.07,27808.0,29.6094,29.6268,29.6094,29.6181,27808.0
2015-06-26 14:05:00,34.07,34.07,34.06,34.06,29858.0,29.6181,29.6181,29.6094,29.6094,29858.0
2015-06-26 14:10:00,34.05,34.06,34.04,34.05,53128.0,29.6007,29.6094,29.592,29.6007,53128.0
2015-06-26 14:15:00,34.05,34.08,34.03,34.05,61124.0,29.6007,29.6268,29.5833,29.6007,61124.0
2015-06-26 14:20:00,34.05,34.07,34.04,34.06,65120.0,29.6007,29.6181,29.592,29.6094,65120.0
2015-06-26 14:25:00,34.06,34.08,34.03,34.07,61204.0,29.6094,29.6268,29.5833,29.6181,61204.0
2015-06-26 14:30:00,34.06,34.08,34.04,34.07,54580.0,29.6094,29.6268,29.592,29.6181,54580.0
2015-06-26 14:35:00,34.06,34.07,34.04,34.06,21530.0,29.6094,29.6181,29.592,29.6094,21530.0
2015-06-26 14:40:00,34.06,34.07,34.05,34.05,39312.0,29.6094,29.6181,29.6007,29.6007,39312.0
2015-06-26 14:45:00,34.06,34.07,34.04,34.06,49514.0,29.6094,29.6181,29.592,29.6094,49514.0
2015-06-26 14:50:00,34.06,34.06,34.05,34.05,12318.0,29.6094,29.6094,29.6007,29.6007,12318.0
2015-06-26 14:55:00,34.05,34.06,34.02,34.02,30740.0,29.6007,29.6094,29.5746,29.5746,30740.0
2015-06-26 15:00:00,34.02,34.06,34.02,34.05,52138.0,29.5746,29.6094,29.5746,29.6007,52138.0
2015-06-26 15:05:00,34.05,34.08,34.05,34.08,32616.0,29.6007,29.6268,29.6007,29.6268,32616.0
2015-06-26 15:10:00,34.08,34.09,34.04,34.04,54794.0,29.6268,29.6355,29.592,29.592,54794.0
2015-06-26 15:15:00,34.04,34.07,34.04,34.06,47726.0,29.592,29.6181,29.592,29.6094,47726.0
2015-06-26 15:20:00,34.06,34.07,34.02,34.03,52568.0,29.6094,29.6181,29.5746,29.5833,52568.0
2015-06-26 15:25:00,34.03,34.04,34.02,34.03,34280.0,29.5833,29.592,29.5746,29.5833,34280.0
2015-06-26 15:30:00,34.04,34.05,34.02,34.04,51272.0,29.592,29.6007,29.5746,29.592,51272.0
2015-06-26 15:35:00,34.04,34.04,33.99,34.0,54248.0,29.592,29.592,29.5486,29.5573,54248.0
2015-06-26 15:40:00,34.0,34.02,33.99,34.02,51664.0,29.5573,29.5746,29.5486,29.5746,51664.0
2015-06-26 15:45:00,34.01,34.01,33.93,33.93,186344.0,29.566,29.566,29.4964,29.4964,186344.0
2015-06-26 15:50:00,33.94,33.95,33.92,33.95,195616.0,29.5051,29.5138,29.4877,29.5138,195616.0
2015-06-26 15:55:00,33.94,34.02,33.94,34.01,362806.0,29.5051,29.5746,29.5051,29.566,362806.0
2015-06-29 09:30:00,33.74,33.88,33.62,33.76,129480.0,29.3312,29.4529,29.2269,29.3486,129480.0
2015-06-29 09:35:00,33.79,33.8,33.62,33.69,74744.0,29.3747,29.3834,29.2269,29.2878,74744.0
2015-06-29 09:40:00,33.7,33.77,33.66,33.72,59970.0,29.2965,29.3573,29.2617,29.3138,59970.0
2015-06-29 09:45:00,33.73,33.78,33.71,33.78,48552.0,29.3225,29.366,29.3052,29.366,48552.0
2015-06-29 09:50:00,33.8,33.81,33.7,33.72,40364.0,29.3834,29.3921,29.2965,29.3138,40364.0
2015-06-29 09:55:00,33.71,33.71,33.63,33.64,35912.0,29.3052,29.3052,29.2356,29.2443,35912.0
2015-06-29 10:00:00,33.63,33.65,33.63,33.64,38152.0,29.2356,29.253,29.2356,29.2443,38152.0
2015-06-29 10:05:00,33.64,33.69,33.63,33.65,24998.0,29.2443,29.2878,29.2356,29.253,24998.0
2015-06-29 10:10:00,33.66,33.66,33.63,33.66,37242.0,29.2617,29.2617,29.2356,29.2617,37242.0
2015-06-29 10:15:00,33.66,33.71,33.63,33.63,57742.0,29.2617,29.3052,29.2356,29.2356,57742.0
2015-06-29 10:20:00,33.63,33.66,33.61,33.65,41868.0,29.2356,29.2617,29.2182,29.253,41868.0
2015-06-29 10:25:00,33.65,33.65,33.58,33.58,71054.0,29.253,29.253,29.1921,29.1921,71054.0
2015-06-29 10:30:00,33.58,33.59,33.54,33.57,64470.0,29.1921,29.2008,29.1574,29.1834,64470.0
2015-06-29 10:35:00,33.58,33.6,33.56,33.56,49766.0,29.1921,29.2095,29.1748,29.1748,49766.0
2015-06-29 10:40:00,33.57,33.57,33.53,33.54,40358.0,29.1834,29.1834,29.1487,29.1574,40358.0
2015-06-29 10:45:00,33.54,33.59,33.53,33.53,37836.0,29.1574,29.2008,29.1487,29.1487,37836.0
2015-06-29 10:50:00,33.53,33.57,33.52,33.54,34250.0,29.1487,29.1834,29.14,29.1574,34250.0
2015-06-29 10:55:00,33.54,33.54,33.45,33.46,69852.0,29.1574,29.1574,29.0791,29.0878,69852.0
2015-06-29 11:00:00,33.46,33.47,33.43,33.43,44752.0,29.0878,29.0965,29.0617,29.0617,44752.0
2015-06-29 11:05:00,33.43,33.44,33.41,33.43,34992.0,29.0617,29.0704,29.0444,29.0617,34992.0
2015-06-29 11:10:00,33.42,33.46,33.4,33.4,45464.0,29.053,29.0878,29.0357,29.0357,45464.0
2015-06-29 11:15:00,33.41,33.44,33.38,33.38,64460.0,29.0444,29.0704,29.0183,29.0183,64460.0
2015-06-29 11:20:00,33.38,33.46,33.38,33.43,63256.0,29.0183,29.0878,29.0183,29.0617,63256.0
2015-06-29 11:25:00,33.43,33.44,33.42,33.42,41918.0,29.0617,29.0704,29.053,29.053,41918.0
2015-06-29 11:30:00,33.43,33.43,33.39,33.39,32788.0,29.0617,29.0617,29.027,29.027,32788.0
2015-06-29 11:35:00,33.39,33.41,33.38,33.39,34040.0,29.027,29.0444,29.0183,29.027,34040.0
2015-06-29 11:40:00,33.39,33.43,33.38,33.41,29530.0,29.027,29.0617,29.0183,29.0444,29530.0
2015-06-29 11:45:00,33.41,33.41,33.38,33.4,39250.0,29.0444,29.0444,29.0183,29.0357,39250.0
2015-06-29 11:50:00,33.4,33.43,33.4,33.42,66644.0,29.0357,29.0617,29.0357,29.053,66644.0
2015-06-29 11:55:00,33.42,33.47,33.42,33.47,19926.0,29.053,29.0965,29.053,29.0965,19926.0
2015-06-29 12:00:00,33.47,33.48,33.45,33.46,34632.0,29.0965,29.1052,29.0791,29.0878,34632.0
2015-06-29 12:05:00,33.46,33.49,33.46,33.49,18096.0,29.0878,29.1139,29.0878,29.1139,18096.0
2015-06-29 12:10:00,33.48,33.48,33.44,33.45,15244.0,29.1052,29.1052,29.0704,29.0791,15244.0
2015-06-29 12:15:00,33.45,33.45,33.43,33.43,27996.0,29.0791,29.0791,29.0617,29.0617,27996.0
2015-06-29 12:20:00,33.43,33.43,33.4,33.4,19706.0,29.0617,29.0617,29.0357,29.0357,19706.0
2015-06-29 12:25:00,33.39,33.42,33.38,33.4,16532.0,29.027,29.053,29.0183,29.0357,16532.0
2015-06-29 12:30:00,33.4,33.41,33.35,33.35,28828.0,29.0357,29.0444,28.9922,28.9922,28828.0
2015-06-29 12:35:00,33.35,33.37,33.35,33.36,11438.0,28.9922,29.0096,28.9922,29.0009,11438.0
2015-06-29 12:40:00,33.36,33.38,33.35,33.35,16894.0,29.0009,29.0183,28.9922,28.9922,16894.0
2015-06-29 12:45:00,33.35,33.35,33.32,33.33,26608.0,28.9922,28.9922,28.9661,28.9748,26608.0
2015-06-29 12:50:00,33.33,33.34,33.3,33.33,29130.0,28.9748,28.9835,28.9487,28.9748,29130.0
2015-06-29 12:55:00,33.33,33.33,33.29,33.3,26778.0,28.9748,28.9748,28.94,28.9487,26778.0
2015-06-29 13:00:00,33.3,33.3,33.24,33.24,35914.0,28.9487,28.9487,28.8966,28.8966,35914.0
2015-06-29 13:05:00,33.24,33.3,33.24,33.29,34294.0,28.8966,28.9487,28.8966,28.94,34294.0
2015-06-29 13:10:00,33.28,33.28,33.26,33.26,21620.0,28.9313,28.9313,28.914,28.914,21620.0
2015-06-29 13:15:00,33.26,33.3,33.26,33.3,22900.0,28.914,28.9487,28.914,28.9487,22900.0
2015-06-29 13:20:00,33.3,33.33,33.3,33.33,29240.0,28.9487,28.9748,28.9487,28.9748,29240.0
2015-06-29 13:25:00,33.33,33.33,33.28,33.28,28818.0,28.9748,28.9748,28.9313,28.9313,28818.0
2015-06-29 13:30:00,33.28,33.3,33.28,33.3,14684.0,28.9313,28.9487,28.9313,28.9487,14684.0
2015-06-29 13:35:00,33.3,33.3,33.27,33.29,59294.0,28.9487,28.9487,28.9226,28.94,59294.0
2015-06-29 13:40:00,33.28,33.28,33.24,33.26,38738.0,28.9313,28.9313,28.8966,28.914,38738.0
2015-06-29 13:45:00,33.26,33.3,33.26,33.3,24236.0,28.914,28.9487,28.914,28.9487,24236.0
2015-06-29 13:50:00,33.29,33.29,33.24,33.24,29146.0,28.94,28.94,28.8966,28.8966,29146.0
2015-06-29 13:55:00,33.24,33.25,33.22,33.24,26620.0,28.8966,28.9053,28.8792,28.8966,26620.0
2015-06-29 14:00:00,33.25,33.25,33.23,33.23,29354.0,28.9053,28.9053,28.8879,28.8879,29354.0
2015-06-29 14:05:00,33.23,33.24,33.22,33.22,27544.0,28.8879,28.8966,28.8792,28.8792,27544.0
2015-06-29 14:10:00,33.22,33.22,33.17,33.17,39496.0,28.8792,28.8792,28.8357,28.8357,39496.0
2015-06-29 14:15:00,33.17,33.19,33.17,33.17,50104.0,28.8357,28.8531,28.8357,28.8357,50104.0
2015-06-29 14:20:00,33.17,33.18,33.1,33.12,65292.0,28.8357,28.8444,28.7749,28.7922,65292.0
2015-06-29 14:25:00,33.13,33.13,33.1,33.1,25122.0,28.8009,28.8009,28.7749,28.7749,25122.0
2015-06-29 14:30:00,33.1,33.1,33.06,33.06,54060.0,28.7749,28.7749,28.7401,28.7401,54060.0
2015-06-29 14:35:00,33.06,33.09,33.04,33.09,51308.0,28.7401,28.7662,28.7227,28.7662,51308.0
2015-06-29 14:40:00,33.09,33.1,33.07,33.1,41506.0,28.7662,28.7749,28.7488,28.7749,41506.0
2015-06-29 14:45:00,33.1,33.13,33.09,33.12,78578.0,28.7749,28.8009,28.7662,28.7922,78578.0
2015-06-29 14:50:00,33.12,33.13,33.06,33.06,51506.0,28.7922,28.8009,28.7401,28.7401,51506.0
2015-06-29 14:55:00,33.06,33.13,33.04,33.07,343662.0,28.7401,28.8009,28.7227,28.7488,343662.0
2015-06-29 15:00:00,33.07,33.1,33.07,33.07,84388.0,28.7488,28.7749,28.7488,28.7488,84388.0
2015-06-29 15:05:00,33.07,33.1,33.07,33.08,90994.0,28.7488,28.7749,28.7488,28.7575,90994.0
2015-06-29 15:10:00,33.07,33.11,33.06,33.1,113632.0,28.7488,28.7836,28.7401,28.7749,113632.0
2015-06-29 15:15:00,33.1,33.11,33.07,33.11,129146.0,28.7749,28.7836,28.7488,28.7836,129146.0
2015-06-29 15:20:00,33.11,33.13,33.08,33.13,89986.0,28.7836,28.8009,28.7575,28.8009,89986.0
2015-06-29 15:25:00,33.13,33.13,33.05,33.05,114254.0,28.8009,28.8009,28.7314,28.7314,114254.0
2015-06-29 15:30:00,33.04,33.08,33.01,33.04,140918.0,28.7227,28.7575,28.6966,28.7227,140918.0
2015-06-29 15:35:00,33.04,33.09,33.04,33.07,298294.0,28.7227,28.7662,28.7227,28.7488,298294.0
2015-06-29 15:40:00,33.08,33.09,33.06,33.08,550646.0,28.7575,28.7662,28.7401,28.7575,550646.0
2015-06-29 15:45:00,33.08,33.09,33.03,33.09,238250.0,28.7575,28.7662,28.714,28.7662,238250.0
2015-06-29 15:50:00,33.08,33.12,33.06,33.07,270124.0,28.7575,28.7922,28.7401,28.7488,270124.0
2015-06-29 15:55:00,33.07,33.07,33.02,33.05,478780.0,28.7488,28.7488,28.7053,28.7314,478780.0
2015-06-30 09:30:00,33.37,33.4,33.2,33.25,104198.0,29.0096,29.0357,28.8618,28.9053,104198.0
2015-06-30 09:35:00,33.26,33.34,33.24,33.33,33536.0,28.914,28.9835,28.8966,28.9748,33536.0
2015-06-30 09:40:00,33.32,33.34,33.25,33.27,47148.0,28.9661,28.9835,28.9053,28.9226,47148.0
2015-06-30 09:45:00,33.29,33.31,33.18,33.26,53492.0,28.94,28.9574,28.8444,28.914,53492.0
2015-06-30 09:50:00,33.27,33.31,33.21,33.22,24580.0,28.9226,28.9574,28.8705,28.8792,24580.0
2015-06-30 09:55:00,33.2,33.23,33.17,33.17,21244.0,28.8618,28.8879,28.8357,28.8357,21244.0
2015-06-30 10:00:00,33.16,33.2,33.13,33.13,28594.0,28.827,28.8618,28.8009,28.8009,28594.0
2015-06-30 10:05:00,33.14,33.17,33.1,33.11,33940.0,28.8096,28.8357,28.7749,28.7836,33940.0
2015-06-30 10:10:00,33.1,33.16,33.09,33.1,41592.0,28.7749,28.827,28.7662,28.7749,41592.0
2015-06-30 10:15:00,33.1,33.1,33.06,33.07,22364.0,28.7749,28.7749,28.7401,28.7488,22364.0
2015-06-30 10:20:00,33.07,33.08,33.01,33.03,49042.0,28.7488,28.7575,28.6966,28.714,49042.0
2015-06-30 10:25:00,33.02,33.07,33.01,33.03,52432.0,28.7053,28.7488,28.6966,28.714,52432.0
2015-06-30 10:30:00,33.04,33.04,33.01,33.02,25198.0,28.7227,28.7227,28.6966,28.7053,25198.0
2015-06-30 10:35:00,33.02,33.04,32.99,33.02,35104.0,28.7053,28.7227,28.6792,28.7053,35104.0
2015-06-30 10:40:00,33.01,33.05,32.95,33.02,92904.0,28.6966,28.7314,28.6445,28.7053,92904.0
2015-06-30 10:45:00,33.02,33.09,33.02,33.07,101482.0,28.7053,28.7662,28.7053,28.7488,101482.0
2015-06-30 10:50:00,33.06,33.09,33.04,33.08,59380.0,28.7401,28.7662,28.7227,28.7575,59380.0
2015-06-30 10:55:00,33.09,33.15,33.07,33.12,43782.0,28.7662,28.8183,28.7488,28.7922,43782.0
2015-06-30 11:00:00,33.13,33.18,33.13,33.17,36940.0,28.8009,28.8444,28.8009,28.8357,36940.0
2015-06-30 11:05:00,33.18,33.22,33.18,33.19,246726.0,28.8444,28.8792,28.8444,28.8531,246726.0
2015-06-30 11:10:00,33.19,33.22,33.18,33.18,51956.0,28.8531,28.8792,28.8444,28.8444,51956.0
2015-06-30 11:15:00,33.19,33.27,33.19,33.27,50370.0,28.8531,28.9226,28.8531,28.9226,50370.0
2015-06-30 11:20:00,33.27,33.27,33.24,33.26,29184.0,28.9226,28.9226,28.8966,28.914,29184.0
2015-06-30 11:25:00,33.26,33.29,33.22,33.22,39444.0,28.914,28.94,28.8792,28.8792,39444.0
2015-06-30 11:30:00,33.22,33.24,33.15,33.16,96192.0,28.8792,28.8966,28.8183,28.827,96192.0
2015-06-30 11:35:00,33.16,33.2,33.16,33.2,28726.0,28.827,28.8618,28.827,28.8618,28726.0
2015-06-30 11:40:00,33.2,33.23,33.19,33.23,29436.0,28.8618,28.8879,28.8531,28.8879,29436.0
2015-06-30 11:45:00,33.23,33.26,33.23,33.24,46062.0,28.8879,28.914,28.8879,28.8966,46062.0
2015-06-30 11:50:00,33.24,33.24,33.16,33.16,29350.0,28.8966,28.8966,28.827,28.827,29350.0
2015-06-30 11:55:00,33.16,33.17,33.1,33.1,31258.0,28.827,28.8357,28.7749,28.7749,31258.0
2015-06-30 12:00:00,33.1,33.17,33.1,33.15,17210.0,28.7749,28.8357,28.7749,28.8183,17210.0
2015-06-30 12:05:00,33.15,33.18,33.13,33.18,26594.0,28.8183,28.8444,28.8009,28.8444,26594.0
2015-06-30 12:10:00,33.18,33.18,33.16,33.16,15600.0,28.8444,28.8444,28.827,28.827,15600.0
2015-06-30 12:15:00,33.16,33.18,33.13,33.14,23062.0,28.827,28.8444,28.8009,28.8096,23062.0
2015-06-30 12:20:00,33.15,33.15,33.06,33.08,36182.0,28.8183,28.8183,28.7401,28.7575,36182.0
2015-06-30 12:25:00,33.08,33.1,33.04,33.05,34692.0,28.7575,28.7749,28.7227,28.7314,34692.0
2015-06-30 12:30:00,33.05,33.07,33.02,33.04,21040.0,28.7314,28.7488,28.7053,28.7227,21040.0
2015-06-30 12:35:00,33.05,33.07,33.04,33.07,23506.0,28.7314,28.7488,28.7227,28.7488,23506.0
2015-06-30 12:40:00,33.07,33.09,33.07,33.09,36426.0,28.7488,28.7662,28.7488,28.7662,36426.0
2015-06-30 12:45:00,33.09,33.09,33.05,33.08,63008.0,28.7662,28.7662,28.7314,28.7575,63008.0
2015-06-30 12:50:00,33.07,33.1,33.07,33.09,34638.0,28.7488,28.7749,28.7488,28.7662,34638.0
2015-06-30 12:55:00,33.09,33.12,33.09,33.1,43496.0,28.7662,28.7922,28.7662,28.7749,43496.0
2015-06-30 13:00:00,33.11,33.15,33.1,33.15,43940.0,28.7836,28.8183,28.7749,28.8183,43940.0
2015-06-30 13:05:00,33.15,33.17,33.13,33.16,35452.0,28.8183,28.8357,28.8009,28.827,35452.0
2015-06-30 13:10:00,33.17,33.18,33.16,33.17,21458.0,28.8357,28.8444,28.827,28.8357,21458.0
2015-06-30 13:15:00,33.17,33.17,33.13,33.14,38270.0,28.8357,28.8357,28.8009,28.8096,38270.0
2015-06-30 13:20:00,33.14,33.17,33.13,33.17,25378.0,28.8096,28.8357,28.8009,28.8357,25378.0
2015-06-30 13:25:00,33.17,33.22,33.16,33.22,22550.0,28.8357,28.8792,28.827,28.8792,22550.0
2015-06-30 13:30:00,33.22,33.27,33.21,33.26,48902.0,28.8792,28.9226,28.8705,28.914,48902.0
2015-06-30 13:35:00,33.27,33.29,33.26,33.28,38798.0,28.9226,28.94,28.914,28.9313,38798.0
2015-06-30 13:40:00,33.27,33.29,33.26,33.27,42334.0,28.9226,28.94,28.914,28.9226,42334.0
2015-06-30 13:45:00,33.26,33.3,33.26,33.28,25018.0,28.914,28.9487,28.914,28.9313,25018.0
2015-06-30 13:50:00,33.27,33.31,33.27,33.29,35280.0,28.9226,28.9574,28.9226,28.94,35280.0
2015-06-30 13:55:00,33.29,33.3,33.26,33.26,26410.0,28.94,28.9487,28.914,28.914,26410.0
2015-06-30 14:00:00,33.26,33.27,33.24,33.27,44460.0,28.914,28.9226,28.8966,28.9226,44460.0
2015-06-30 14:05:00,33.27,33.35,33.26,33.32,54170.0,28.9226,28.9922,28.914,28.9661,54170.0
2015-06-30 14:10:00,33.33,33.33,33.3,33.3,42376.0,28.9748,28.9748,28.9487,28.9487,42376.0
2015-06-30 14:15:00,33.31,33.32,33.29,33.31,135922.0,28.9574,28.9661,28.94,28.9574,135922.0
2015-06-30 14:20:00,33.31,33.32,33.28,33.29,53210.0,28.9574,28.9661,28.9313,28.94,53210.0
2015-06-30 14:25:00,33.29,33.3,33.24,33.27,77086.0,28.94,28.9487,28.8966,28.9226,77086.0
2015-06-30 14:30:00,33.27,33.27,33.24,33.25,82886.0,28.9226,28.9226,28.8966,28.9053,82886.0
2015-06-30 14:35:00,33.25,33.26,33.23,33.24,50532.0,28.9053,28.914,28.8879,28.8966,50532.0
2015-06-30 14:40:00,33.23,33.23,33.17,33.19,85302.0,28.8879,28.8879,28.8357,28.8531,85302.0
2015-06-30 14:45:00,33.18,33.19,33.17,33.18,69662.0,28.8444,28.8531,28.8357,28.8444,69662.0
2015-06-30 14:50:00,33.18,33.19,33.15,33.15,93088.0,28.8444,28.8531,28.8183,28.8183,93088.0
2015-06-30 14:55:00,33.14,33.15,33.1,33.1,53440.0,28.8096,28.8183,28.7749,28.7749,53440.0
2015-06-30 15:00:00,33.1,33.13,33.09,33.12,95402.0,28.7749,28.8009,28.7662,28.7922,95402.0
2015-06-30 15:05:00,33.11,33.13,33.08,33.1,118774.0,28.7836,28.8009,28.7575,28.7749,118774.0
2015-06-30 15:10:00,33.1,33.13,33.08,33.08,47108.0,28.7749,28.8009,28.7575,28.7575,47108.0
2015-06-30 15:15:00,33.09,33.12,33.08,33.09,84304.0,28.7662,28.7922,28.7575,28.7662,84304.0
2015-06-30 15:20:00,33.08,33.09,33.06,33.08,106650.0,28.7575,28.7662,28.7401,28.7575,106650.0
2015-06-30 15:25:00,33.07,33.13,33.07,33.12,119034.0,28.7488,28.8009,28.7488,28.7922,119034.0
2015-06-30 15:30:00,33.12,33.16,33.12,33.14,64816.0,28.7922,28.827,28.7922,28.8096,64816.0
2015-06-30 15:35:00,33.14,33.16,33.13,33.14,51834.0,28.8096,28.827,28.8009,28.8096,51834.0
2015-06-30 15:40:00,33.13,33.13,33.1,33.1,105278.0,28.8009,28.8009,28.7749,28.7749,105278.0
2015-06-30 15:45:00,33.1,33.15,33.09,33.15,243716.0,28.7749,28.8183,28.7662,28.8183,243716.0
2015-06-30 15:50:00,33.15,33.15,33.11,33.12,194734.0,28.8183,28.8183,28.7836,28.7922,194734.0
2015-06-30 15:55:00,33.13,33.13,33.07,33.08,439892.0,28.8009,28.8009,28.7488,28.7575,439892.0
2015-07-01 09:30:00,33.25,33.31,33.11,33.21,124594.0,28.9053,28.9574,28.7836,28.8705,124594.0
2015-07-01 09:35:00,33.22,33.3,33.2,33.29,61516.0,28.8792,28.9487,28.8618,28.94,61516.0
2015-07-01 09:40:00,33.3,33.33,33.27,33.29,43434.0,28.9487,28.9748,28.9226,28.94,43434.0
2015-07-01 09:45:00,33.29,33.34,33.28,33.32,29880.0,28.94,28.9835,28.9313,28.9661,29880.0
2015-07-01 09:50:00,33.33,33.37,33.32,33.35,20276.0,28.9748,29.0096,28.9661,28.9922,20276.0
2015-07-01 09:55:00,33.37,33.38,33.34,33.37,31698.0,29.0096,29.0183,28.9835,29.0096,31698.0
2015-07-01 10:00:00,33.35,33.42,33.35,33.42,15780.0,28.9922,29.053,28.9922,29.053,15780.0
2015-07-01 10:05:00,33.41,33.41,33.38,33.4,29642.0,29.0444,29.0444,29.0183,29.0357,29642.0
2015-07-01 10:10:00,33.38,33.4,33.34,33.4,34122.0,29.0183,29.0357,28.9835,29.0357,34122.0
2015-07-01 10:15:00,33.4,33.42,33.38,33.38,38318.0,29.0357,29.053,29.0183,29.0183,38318.0
2015-07-01 10:20:00,33.38,33.44,33.38,33.44,19298.0,29.0183,29.0704,29.0183,29.0704,19298.0
2015-07-01 10:25:00,33.45,33.45,33.37,33.41,18792.0,29.0791,29.0791,29.0096,29.0444,18792.0
2015-07-01 10:30:00,33.39,33.39,33.3,33.33,24674.0,29.027,29.027,28.9487,28.9748,24674.0
2015-07-01 10:35:00,33.33,33.4,33.33,33.35,33074.0,28.9748,29.0357,28.9748,28.9922,33074.0
2015-07-01 10:40:00,33.35,33.42,33.34,33.42,51908.0,28.9922,29.053,28.9835,29.053,51908.0
2015-07-01 10:45:00,33.41,33.41,33.37,33.37,67132.0,29.0444,29.0444,29.0096,29.0096,67132.0
2015-07-01 10:50:00,33.36,33.38,33.33,33.37,27650.0,29.0009,29.0183,28.9748,29.0096,27650.0
2015-07-01 10:55:00,33.37,33.41,33.37,33.41,22144.0,29.0096,29.0444,29.0096,29.0444,22144.0
2015-07-01 11:00:00,33.41,33.41,33.36,33.39,36666.0,29.0444,29.0444,29.0009,29.027,36666.0
2015-07-01 11:05:00,33.4,33.43,33.39,33.42,28612.0,29.0357,29.0617,29.027,29.053,28612.0
2015-07-01 11:10:00,33.41,33.43,33.41,33.42,32602.0,29.0444,29.0617,29.0444,29.053,32602.0
2015-07-01 11:15:00,33.42,33.46,33.42,33.46,47638.0,29.053,29.0878,29.053,29.0878,47638.0
2015-07-01 11:20:00,33.46,33.52,33.45,33.51,53926.0,29.0878,29.14,29.0791,29.1313,53926.0
2015-07-01 11:25:00,33.51,33.52,33.49,33.49,49516.0,29.1313,29.14,29.1139,29.1139,49516.0
2015-07-01 11:30:00,33.49,33.54,33.49,33.54,26162.0,29.1139,29.1574,29.1139,29.1574,26162.0
2015-07-01 11:35:00,33.55,33.56,33.54,33.56,66344.0,29.1661,29.1748,29.1574,29.1748,66344.0
2015-07-01 11:40:00,33.56,33.57,33.53,33.55,37552.0,29.1748,29.1834,29.1487,29.1661,37552.0
2015-07-01 11:45:00,33.54,33.6,33.54,33.59,35750.0,29.1574,29.2095,29.1574,29.2008,35750.0
2015-07-01 11:50:00,33.6,33.6,33.57,33.57,40376.0,29.2095,29.2095,29.1834,29.1834,40376.0
2015-07-01 11:55:00,33.57,33.6,33.57,33.58,53510.0,29.1834,29.2095,29.1834,29.1921,53510.0
2015-07-01 12:00:00,33.58,33.58,33.55,33.57,40900.0,29.1921,29.1921,29.1661,29.1834,40900.0
2015-07-01 12:05:00,33.56,33.6,33.56,33.6,64766.0,29.1748,29.2095,29.1748,29.2095,64766.0
2015-07-01 12:10:00,33.6,33.61,33.59,33.6,25328.0,29.2095,29.2182,29.2008,29.2095,25328.0
2015-07-01 12:15:00,33.6,33.62,33.57,33.57,35884.0,29.2095,29.2269,29.1834,29.1834,35884.0
2015-07-01 12:20:00,33.57,33.58,33.55,33.55,68840.0,29.1834,29.1921,29.1661,29.1661,68840.0
2015-07-01 12:25:00,33.55,33.6,33.55,33.6,27794.0,29.1661,29.2095,29.1661,29.2095,27794.0
2015-07-01 12:30:00,33.6,33.62,33.59,33.62,37718.0,29.2095,29.2269,29.2008,29.2269,37718.0
2015-07-01 12:35:00,33.62,33.63,33.6,33.63,34192.0,29.2269,29.2356,29.2095,29.2356,34192.0
2015-07-01 12:40:00,33.63,33.63,33.58,33.58,26968.0,29.2356,29.2356,29.1921,29.1921,26968.0
2015-07-01 12:45:00,33.58,33.6,33.57,33.59,28982.0,29.1921,29.2095,29.1834,29.2008,28982.0
2015-07-01 12:50:00,33.59,33.62,33.58,33.62,41498.0,29.2008,29.2269,29.1921,29.2269,41498.0
2015-07-01 12:55:00,33.62,33.67,33.6,33.6,189140.0,29.2269,29.2704,29.2095,29.2095,189140.0
2015-07-01 13:00:00,33.6,33.63,33.59,33.63,70160.0,29.2095,29.2356,29.2008,29.2356,70160.0
2015-07-01 13:05:00,33.62,33.63,33.6,33.63,51644.0,29.2269,29.2356,29.2095,29.2356,51644.0
2015-07-01 13:10:00,33.63,33.64,33.61,33.63,33338.0,29.2356,29.2443,29.2182,29.2356,33338.0
2015-07-01 13:15:00,33.63,33.66,33.62,33.66,37028.0,29.2356,29.2617,29.2269,29.2617,37028.0
2015-07-01 13:20:00,33.66,33.71,33.65,33.71,29496.0,29.2617,29.3052,29.253,29.3052,29496.0
2015-07-01 13:25:00,33.7,33.71,33.65,33.66,49304.0,29.2965,29.3052,29.253,29.2617,49304.0
2015-07-01 13:30:00,33.66,33.69,33.66,33.67,53984.0,29.2617,29.2878,29.2617,29.2704,53984.0
2015-07-01 13:35:00,33.68,33.71,33.67,33.68,45568.0,29.2791,29.3052,29.2704,29.2791,45568.0
2015-07-01 13:40:00,33.69,33.7,33.67,33.69,47354.0,29.2878,29.2965,29.2704,29.2878,47354.0
2015-07-01 13:45:00,33.7,33.73,33.7,33.73,30602.0,29.2965,29.3225,29.2965,29.3225,30602.0
2015-07-01 13:50:00,33.73,33.73,33.66,33.67,39036.0,29.3225,29.3225,29.2617,29.2704,39036.0
2015-07-01 13:55:00,33.67,33.68,33.62,33.62,28710.0,29.2704,29.2791,29.2269,29.2269,28710.0
2015-07-01 14:00:00,33.62,33.63,33.55,33.58,140830.0,29.2269,29.2356,29.1661,29.1921,140830.0
2015-07-01 14:05:00,33.57,33.6,33.56,33.6,68624.0,29.1834,29.2095,29.1748,29.2095,68624.0
2015-07-01 14:10:00,33.6,33.62,33.6,33.61,43956.0,29.2095,29.2269,29.2095,29.2182,43956.0
2015-07-01 14:15:00,33.61,33.62,33.58,33.61,83360.0,29.2182,29.2269,29.1921,29.2182,83360.0
2015-07-01 14:20:00,33.6,33.62,33.58,33.6,113608.0,29.2095,29.2269,29.1921,29.2095,113608.0
2015-07-01 14:25:00,33.6,33.63,33.6,33.6,88298.0,29.2095,29.2356,29.2095,29.2095,88298.0
2015-07-01 14:30:00,33.6,33.62,33.58,33.62,121088.0,29.2095,29.2269,29.1921,29.2269,121088.0
2015-07-01 14:35:00,33.61,33.65,33.6,33.63,55758.0,29.2182,29.253,29.2095,29.2356,55758.0
2015-07-01 14:40:00,33.63,33.65,33.62,33.63,36702.0,29.2356,29.253,29.2269,29.2356,36702.0
2015-07-01 14:45:00,33.63,33.67,33.62,33.66,50748.0,29.2356,29.2704,29.2269,29.2617,50748.0
2015-07-01 14:50:00,33.66,33.68,33.63,33.68,34440.0,29.2617,29.2791,29.2356,29.2791,34440.0
2015-07-01 14:55:00,33.68,33.7,33.67,33.68,74114.0,29.2791,29.2965,29.2704,29.2791,74114.0
2015-07-01 15:00:00,33.68,33.72,33.66,33.69,74100.0,29.2791,29.3138,29.2617,29.2878,74100.0
2015-07-01 15:05:00,33.7,33.72,33.7,33.71,40904.0,29.2965,29.3138,29.2965,29.3052,40904.0
2015-07-01 15:10:00,33.71,33.73,33.71,33.73,75782.0,29.3052,29.3225,29.3052,29.3225,75782.0
2015-07-01 15:15:00,33.73,33.74,33.72,33.73,61610.0,29.3225,29.3312,29.3138,29.3225,61610.0
2015-07-01 15:20:00,33.73,33.73,33.69,33.71,89088.0,29.3225,29.3225,29.2878,29.3052,89088.0
2015-07-01 15:25:00,33.71,33.73,33.71,33.72,62578.0,29.3052,29.3225,29.3052,29.3138,62578.0
2015-07-01 15:30:00,33.73,33.73,33.7,33.7,108288.0,29.3225,29.3225,29.2965,29.2965,108288.0
2015-07-01 15:35:00,33.71,33.71,33.68,33.68,104188.0,29.3052,29.3052,29.2791,29.2791,104188.0
2015-07-01 15:40:00,33.68,33.69,33.66,33.69,159994.0,29.2791,29.2878,29.2617,29.2878,159994.0
2015-07-01 15:45:00,33.69,33.71,33.67,33.7,198416.0,29.2878,29.3052,29.2704,29.2965,198416.0
2015-07-01 15:50:00,33.7,33.7,33.67,33.68,291278.0,29.2965,29.2965,29.2704,29.2791,291278.0
2015-07-01 15:55:00,33.68,33.73,33.67,33.73,329342.0,29.2791,29.3225,29.2704,29.3225,329342.0
2015-07-02 09:30:00,33.66,33.74,33.6,33.71,234980.0,29.2617,29.3312,29.2095,29.3052,234980.0
2015-07-02 09:35:00,33.73,33.83,33.71,33.79,112960.0,29.3225,29.4095,29.3052,29.3747,112960.0
2015-07-02 09:40:00,33.79,33.88,33.73,33.87,54360.0,29.3747,29.4529,29.3225,29.4442,54360.0
2015-07-02 09:45:00,33.85,33.85,33.74,33.74,66914.0,29.4269,29.4269,29.3312,29.3312,66914.0
2015-07-02 09:50:00,33.74,33.74,33.65,33.66,33756.0,29.3312,29.3312,29.253,29.2617,33756.0
2015-07-02 09:55:00,33.65,33.67,33.6,33.6,22850.0,29.253,29.2704,29.2095,29.2095,22850.0
2015-07-02 10:00:00,33.61,33.66,33.59,33.64,42666.0,29.2182,29.2617,29.2008,29.2443,42666.0
2015-07-02 10:05:00,33.64,33.65,33.61,33.61,21156.0,29.2443,29.253,29.2182,29.2182,21156.0
2015-07-02 10:10:00,33.62,33.63,33.6,33.6,31388.0,29.2269,29.2356,29.2095,29.2095,31388.0
2015-07-02 10:15:00,33.6,33.62,33.56,33.56,39062.0,29.2095,29.2269,29.1748,29.1748,39062.0
2015-07-02 10:20:00,33.56,33.59,33.55,33.57,25590.0,29.1748,29.2008,29.1661,29.1834,25590.0
2015-07-02 10:25:00,33.56,33.57,33.56,33.56,14254.0,29.1748,29.1834,29.1748,29.1748,14254.0
2015-07-02 10:30:00,33.56,33.58,33.54,33.58,40576.0,29.1748,29.1921,29.1574,29.1921,40576.0
2015-07-02 10:35:00,33.58,33.58,33.52,33.55,129550.0,29.1921,29.1921,29.14,29.1661,129550.0
2015-07-02 10:40:00,33.56,33.56,33.54,33.55,18550.0,29.1748,29.1748,29.1574,29.1661,18550.0
2015-07-02 10:45:00,33.55,33.6,33.55,33.58,31254.0,29.1661,29.2095,29.1661,29.1921,31254.0
2015-07-02 10:50:00,33.58,33.63,33.56,33.6,51784.0,29.1921,29.2356,29.1748,29.2095,51784.0
2015-07-02 10:55:00,33.6,33.6,33.57,33.59,25098.0,29.2095,29.2095,29.1834,29.2008,25098.0
2015-07-02 11:00:00,33.59,33.59,33.52,33.56,35446.0,29.2008,29.2008,29.14,29.1748,35446.0
2015-07-02 11:05:00,33.56,33.57,33.52,33.55,34346.0,29.1748,29.1834,29.14,29.1661,34346.0
2015-07-02 11:10:00,33.54,33.54,33.51,33.52,22112.0,29.1574,29.1574,29.1313,29.14,22112.0
2015-07-02 11:15:00,33.52,33.53,33.5,33.52,37492.0,29.14,29.1487,29.1226,29.14,37492.0
2015-07-02 11:20:00,33.53,33.53,33.5,33.52,16632.0,29.1487,29.1487,29.1226,29.14,16632.0
2015-07-02 11:25:00,33.51,33.52,33.5,33.51,43250.0,29.1313,29.14,29.1226,29.1313,43250.0
2015-07-02 11:30:00,33.51,33.51,33.47,33.51,28928.0,29.1313,29.1313,29.0965,29.1313,28928.0
2015-07-02 11:35:00,33.51,33.52,33.5,33.52,28826.0,29.1313,29.14,29.1226,29.14,28826.0
2015-07-02 11:40:00,33.51,33.52,33.5,33.51,32260.0,29.1313,29.14,29.1226,29.1313,32260.0
2015-07-02 11:45:00,33.51,33.52,33.49,33.49,32510.0,29.1313,29.14,29.1139,29.1139,32510.0
2015-07-02 11:50:00,33.49,33.49,33.47,33.47,24302.0,29.1139,29.1139,29.0965,29.0965,24302.0
2015-07-02 11:55:00,33.47,33.47,33.44,33.47,29116.0,29.0965,29.0965,29.0704,29.0965,29116.0
2015-07-02 12:00:00,33.47,33.47,33.44,33.47,24354.0,29.0965,29.0965,29.0704,29.0965,24354.0
2015-07-02 12:05:00,33.46,33.46,33.43,33.44,33396.0,29.0878,29.0878,29.0617,29.0704,33396.0
2015-07-02 12:10:00,33.44,33.44,33.42,33.44,23272.0,29.0704,29.0704,29.053,29.0704,23272.0
2015-07-02 12:15:00,33.44,33.45,33.41,33.41,24710.0,29.0704,29.0791,29.0444,29.0444,24710.0
2015-07-02 12:20:00,33.41,33.41,33.37,33.38,25424.0,29.0444,29.0444,29.0096,29.0183,25424.0
2015-07-02 12:25:00,33.38,33.38,33.37,33.38,25132.0,29.0183,29.0183,29.0096,29.0183,25132.0
2015-07-02 12:30:00,33.39,33.42,33.39,33.41,13060.0,29.027,29.053,29.027,29.0444,13060.0
2015-07-02 12:35:00,33.4,33.43,33.4,33.42,25736.0,29.0357,29.0617,29.0357,29.053,25736.0
2015-07-02 12:40:00,33.42,33.45,33.42,33.44,13440.0,29.053,29.0791,29.053,29.0704,13440.0
2015-07-02 12:45:00,33.44,33.45,33.44,33.45,14432.0,29.0704,29.0791,29.0704,29.0791,14432.0
2015-07-02 12:50:00,33.44,33.44,33.42,33.43,26234.0,29.0704,29.0704,29.053,29.0617,26234.0
2015-07-02 12:55:00,33.43,33.43,33.42,33.43,11514.0,29.0617,29.0617,29.053,29.0617,11514.0
2015-07-02 13:00:00,33.43,33.43,33.41,33.43,24738.0,29.0617,29.0617,29.0444,29.0617,24738.0
2015-07-02 13:05:00,33.44,33.44,33.42,33.43,22496.0,29.0704,29.0704,29.053,29.0617,22496.0
2015-07-02 13:10:00,33.43,33.43,33.39,33.39,19200.0,29.0617,29.0617,29.027,29.027,19200.0
2015-07-02 13:15:00,33.39,33.41,33.38,33.4,20736.0,29.027,29.0444,29.0183,29.0357,20736.0
2015-07-02 13:20:00,33.4,33.4,33.38,33.39,13200.0,29.0357,29.0357,29.0183,29.027,13200.0
2015-07-02 13:25:00,33.39,33.41,33.38,33.41,31420.0,29.027,29.0444,29.0183,29.0444,31420.0
2015-07-02 13:30:00,33.41,33.45,33.41,33.45,21154.0,29.0444,29.0791,29.0444,29.0791,21154.0
2015-07-02 13:35:00,33.44,33.45,33.41,33.41,22782.0,29.0704,29.0791,29.0444,29.0444,22782.0
2015-07-02 13:40:00,33.41,33.43,33.41,33.43,15864.0,29.0444,29.0617,29.0444,29.0617,15864.0
2015-07-02 13:45:00,33.43,33.44,33.43,33.43,14318.0,29.0617,29.0704,29.0617,29.0617,14318.0
2015-07-02 13:50:00,33.43,33.44,33.38,33.39,42284.0,29.0617,29.0704,29.0183,29.027,42284.0
2015-07-02 13:55:00,33.38,33.38,33.36,33.37,22066.0,29.0183,29.0183,29.0009,29.0096,22066.0
2015-07-02 14:00:00,33.37,33.37,33.34,33.35,49292.0,29.0096,29.0096,28.9835,28.9922,49292.0
2015-07-02 14:05:00,33.35,33.37,33.35,33.37,40510.0,28.9922,29.0096,28.9922,29.0096,40510.0
2015-07-02 14:10:00,33.37,33.37,33.35,33.36,14050.0,29.0096,29.0096,28.9922,29.0009,14050.0
2015-07-02 14:15:00,33.36,33.36,33.34,33.35,33782.0,29.0009,29.0009,28.9835,28.9922,33782.0
2015-07-02 14:20:00,33.35,33.36,33.35,33.36,21566.0,28.9922,29.0009,28.9922,29.0009,21566.0
2015-07-02 14:25:00,33.37,33.37,33.35,33.35,26044.0,29.0096,29.0096,28.9922,28.9922,26044.0
2015-07-02 14:30:00,33.35,33.35,33.34,33.35,39026.0,28.9922,28.9922,28.9835,28.9922,39026.0
2015-07-02 14:35:00,33.35,33.36,33.34,33.35,30212.0,28.9922,29.0009,28.9835,28.9922,30212.0
2015-07-02 14:40:00,33.35,33.36,33.33,33.33,33114.0,28.9922,29.0009,28.9748,28.9748,33114.0
2015-07-02 14:45:00,33.33,33.35,33.32,33.35,18676.0,28.9748,28.9922,28.9661,28.9922,18676.0
2015-07-02 14:50:00,33.35,33.35,33.33,33.33,64148.0,28.9922,28.9922,28.9748,28.9748,64148.0
2015-07-02 14:55:00,33.33,33.37,33.33,33.37,101298.0,28.9748,29.0096,28.9748,29.0096,101298.0
2015-07-02 15:00:00,33.37,33.38,33.35,33.37,62136.0,29.0096,29.0183,28.9922,29.0096,62136.0
2015-07-02 15:05:00,33.37,33.37,33.33,33.35,55134.0,29.0096,29.0096,28.9748,28.9922,55134.0
2015-07-02 15:10:00,33.35,33.37,33.34,33.35,38176.0,28.9922,29.0096,28.9835,28.9922,38176.0
2015-07-02 15:15:00,33.35,33.35,33.34,33.35,44382.0,28.9922,28.9922,28.9835,28.9922,44382.0
2015-07-02 15:20:00,33.35,33.38,33.35,33.37,128186.0,28.9922,29.0183,28.9922,29.0096,128186.0
2015-07-02 15:25:00,33.37,33.41,33.37,33.41,55300.0,29.0096,29.0444,29.0096,29.0444,55300.0
2015-07-02 15:30:00,33.41,33.41,33.37,33.38,82800.0,29.0444,29.0444,29.0096,29.0183,82800.0
2015-07-02 15:35:00,33.38,33.38,33.37,33.38,57162.0,29.0183,29.0183,29.0096,29.0183,57162.0
2015-07-02 15:40:00,33.38,33.41,33.37,33.4,116142.0,29.0183,29.0444,29.0096,29.0357,116142.0
2015-07-02 15:45:00,33.4,33.42,33.4,33.42,106032.0,29.0357,29.053,29.0357,29.053,106032.0
2015-07-02 15:50:00,33.42,33.43,33.4,33.4,137072.0,29.053,29.0617,29.0357,29.0357,137072.0
2015-07-02 15:55:00,33.41,33.43,33.39,33.39,262002.0,29.0444,29.0617,29.027,29.027,262002.0
2015-07-06 09:30:00,33.09,33.2,33.01,33.12,163330.0,28.7662,28.8618,28.6966,28.7922,163330.0
2015-07-06 09:35:00,33.12,33.26,33.09,33.25,449518.0,28.7922,28.914,28.7662,28.9053,449518.0
2015-07-06 09:40:00,33.26,33.28,33.19,33.27,119586.0,28.914,28.9313,28.8531,28.9226,119586.0
2015-07-06 09:45:00,33.26,33.27,33.19,33.27,74678.0,28.914,28.9226,28.8531,28.9226,74678.0
2015-07-06 09:50:00,33.27,33.3,33.24,33.26,92102.0,28.9226,28.9487,28.8966,28.914,92102.0
2015-07-06 09:55:00,33.28,33.32,33.27,33.27,40258.0,28.9313,28.9661,28.9226,28.9226,40258.0
2015-07-06 10:00:00,33.27,33.29,33.19,33.26,323272.0,28.9226,28.94,28.8531,28.914,323272.0
2015-07-06 10:05:00,33.26,33.37,33.26,33.37,41500.0,28.914,29.0096,28.914,29.0096,41500.0
2015-07-06 10:10:00,33.35,33.45,33.34,33.44,103062.0,28.9922,29.0791,28.9835,29.0704,103062.0
2015-07-06 10:15:00,33.44,33.45,33.38,33.4,82090.0,29.0704,29.0791,29.0183,29.0357,82090.0
2015-07-06 10:20:00,33.4,33.43,33.38,33.43,117132.0,29.0357,29.0617,29.0183,29.0617,117132.0
2015-07-06 10:25:00,33.43,33.49,33.43,33.49,38320.0,29.0617,29.1139,29.0617,29.1139,38320.0
2015-07-06 10:30:00,33.48,33.54,33.48,33.53,31148.0,29.1052,29.1574,29.1052,29.1487,31148.0
2015-07-06 10:35:00,33.52,33.57,33.49,33.57,122246.0,29.14,29.1834,29.1139,29.1834,122246.0
2015-07-06 10:40:00,33.57,33.64,33.56,33.63,93968.0,29.1834,29.2443,29.1748,29.2356,93968.0
2015-07-06 10:45:00,33.63,33.69,33.6,33.6,92024.0,29.2356,29.2878,29.2095,29.2095,92024.0
2015-07-06 10:50:00,33.6,33.63,33.6,33.61,66136.0,29.2095,29.2356,29.2095,29.2182,66136.0
2015-07-06 10:55:00,33.62,33.63,33.58,33.59,52870.0,29.2269,29.2356,29.1921,29.2008,52870.0
2015-07-06 11:00:00,33.59,33.63,33.59,33.62,30650.0,29.2008,29.2356,29.2008,29.2269,30650.0
2015-07-06 11:05:00,33.63,33.63,33.6,33.62,71376.0,29.2356,29.2356,29.2095,29.2269,71376.0
2015-07-06 11:10:00,33.62,33.63,33.6,33.63,52832.0,29.2269,29.2356,29.2095,29.2356,52832.0
2015-07-06 11:15:00,33.63,33.63,33.58,33.59,37582.0,29.2356,29.2356,29.1921,29.2008,37582.0
2015-07-06 11:20:00,33.59,33.63,33.59,33.6,21192.0,29.2008,29.2356,29.2008,29.2095,21192.0
2015-07-06 11:25:00,33.6,33.6,33.57,33.58,66874.0,29.2095,29.2095,29.1834,29.1921,66874.0
2015-07-06 11:30:00,33.58,33.58,33.54,33.57,75832.0,29.1921,29.1921,29.1574,29.1834,75832.0
2015-07-06 11:35:00,33.57,33.58,33.56,33.57,55530.0,29.1834,29.1921,29.1748,29.1834,55530.0
2015-07-06 11:40:00,33.58,33.58,33.55,33.56,36752.0,29.1921,29.1921,29.1661,29.1748,36752.0
2015-07-06 11:45:00,33.56,33.58,33.56,33.57,46594.0,29.1748,29.1921,29.1748,29.1834,46594.0
2015-07-06 11:50:00,33.58,33.58,33.54,33.54,39098.0,29.1921,29.1921,29.1574,29.1574,39098.0
2015-07-06 11:55:00,33.54,33.58,33.54,33.58,23684.0,29.1574,29.1921,29.1574,29.1921,23684.0
2015-07-06 12:00:00,33.58,33.58,33.55,33.55,42750.0,29.1921,29.1921,29.1661,29.1661,42750.0
2015-07-06 12:05:00,33.56,33.56,33.54,33.54,23558.0,29.1748,29.1748,29.1574,29.1574,23558.0
2015-07-06 12:10:00,33.54,33.56,33.53,33.56,15324.0,29.1574,29.1748,29.1487,29.1748,15324.0
2015-07-06 12:15:00,33.56,33.56,33.53,33.54,40042.0,29.1748,29.1748,29.1487,29.1574,40042.0
2015-07-06 12:20:00,33.54,33.57,33.54,33.54,30882.0,29.1574,29.1834,29.1574,29.1574,30882.0
2015-07-06 12:25:00,33.54,33.54,33.5,33.5,30338.0,29.1574,29.1574,29.1226,29.1226,30338.0
2015-07-06 12:30:00,33.5,33.5,33.45,33.45,38814.0,29.1226,29.1226,29.0791,29.0791,38814.0
2015-07-06 12:35:00,33.45,33.45,33.38,33.38,119604.0,29.0791,29.0791,29.0183,29.0183,119604.0
2015-07-06 12:40:00,33.38,33.47,33.37,33.44,162134.0,29.0183,29.0965,29.0096,29.0704,162134.0
2015-07-06 12:45:00,33.44,33.46,33.4,33.46,100092.0,29.0704,29.0878,29.0357,29.0878,100092.0
2015-07-06 12:50:00,33.46,33.49,33.44,33.48,61898.0,29.0878,29.1139,29.0704,29.1052,61898.0
2015-07-06 12:55:00,33.49,33.54,33.48,33.53,59990.0,29.1139,29.1574,29.1052,29.1487,59990.0
2015-07-06 13:00:00,33.52,33.56,33.52,33.55,20586.0,29.14,29.1748,29.14,29.1661,20586.0
2015-07-06 13:05:00,33.56,33.57,33.52,33.52,32516.0,29.1748,29.1834,29.14,29.14,32516.0
2015-07-06 13:10:00,33.51,33.52,33.49,33.52,23174.0,29.1313,29.14,29.1139,29.14,23174.0
2015-07-06 13:15:00,33.52,33.52,33.45,33.46,47766.0,29.14,29.14,29.0791,29.0878,47766.0
2015-07-06 13:20:00,33.45,33.46,33.41,33.42,35552.0,29.0791,29.0878,29.0444,29.053,35552.0
2015-07-06 13:25:00,33.42,33.43,33.41,33.43,24084.0,29.053,29.0617,29.0444,29.0617,24084.0
2015-07-06 13:30:00,33.43,33.43,33.37,33.37,42302.0,29.0617,29.0617,29.0096,29.0096,42302.0
2015-07-06 13:35:00,33.38,33.42,33.37,33.42,23978.0,29.0183,29.053,29.0096,29.053,23978.0
2015-07-06 13:40:00,33.42,33.42,33.36,33.36,78104.0,29.053,29.053,29.0009,29.0009,78104.0
2015-07-06 13:45:00,33.37,33.37,33.32,33.34,75906.0,29.0096,29.0096,28.9661,28.9835,75906.0
2015-07-06 13:50:00,33.33,33.38,33.33,33.35,80286.0,28.9748,29.0183,28.9748,28.9922,80286.0
2015-07-06 13:55:00,33.36,33.38,33.35,33.36,22716.0,29.0009,29.0183,28.9922,29.0009,22716.0
2015-07-06 14:00:00,33.35,33.35,33.31,33.33,44082.0,28.9922,28.9922,28.9574,28.9748,44082.0
2015-07-06 14:05:00,33.33,33.36,33.32,33.35,33264.0,28.9748,29.0009,28.9661,28.9922,33264.0
2015-07-06 14:10:00,33.36,33.4,33.36,33.38,40408.0,29.0009,29.0357,29.0009,29.0183,40408.0
2015-07-06 14:15:00,33.38,33.4,33.35,33.36,38758.0,29.0183,29.0357,28.9922,29.0009,38758.0
2015-07-06 14:20:00,33.37,33.39,33.35,33.37,50092.0,29.0096,29.027,28.9922,29.0096,50092.0
2015-07-06 14:25:00,33.37,33.37,33.32,33.35,57030.0,29.0096,29.0096,28.9661,28.9922,57030.0
2015-07-06 14:30:00,33.35,33.37,33.33,33.33,35036.0,28.9922,29.0096,28.9748,28.9748,35036.0
2015-07-06 14:35:00,33.33,33.35,33.32,33.35,35516.0,28.9748,28.9922,28.9661,28.9922,35516.0
2015-07-06 14:40:00,33.35,33.36,33.32,33.32,32322.0,28.9922,29.0009,28.9661,28.9661,32322.0
2015-07-06 14:45:00,33.32,33.4,33.32,33.38,26048.0,28.9661,29.0357,28.9661,29.0183,26048.0
2015-07-06 14:50:00,33.38,33.4,33.36,33.37,37476.0,29.0183,29.0357,29.0009,29.0096,37476.0
2015-07-06 14:55:00,33.37,33.41,33.37,33.38,41008.0,29.0096,29.0444,29.0096,29.0183,41008.0
2015-07-06 15:00:00,33.38,33.38,33.35,33.35,42018.0,29.0183,29.0183,28.9922,28.9922,42018.0
2015-07-06 15:05:00,33.35,33.37,33.35,33.37,61132.0,28.9922,29.0096,28.9922,29.0096,61132.0
2015-07-06 15:10:00,33.36,33.41,33.36,33.4,53000.0,29.0009,29.0444,29.0009,29.0357,53000.0
2015-07-06 15:15:00,33.4,33.41,33.4,33.4,76786.0,29.0357,29.0444,29.0357,29.0357,76786.0
2015-07-06 15:20:00,33.39,33.41,33.38,33.4,84670.0,29.027,29.0444,29.0183,29.0357,84670.0
2015-07-06 15:25:00,33.4,33.42,33.4,33.41,79206.0,29.0357,29.053,29.0357,29.0444,79206.0
2015-07-06 15:30:00,33.42,33.46,33.39,33.44,120916.0,29.053,29.0878,29.027,29.0704,120916.0
2015-07-06 15:35:00,33.44,33.48,33.44,33.46,70994.0,29.0704,29.1052,29.0704,29.0878,70994.0
2015-07-06 15:40:00,33.47,33.47,33.42,33.43,92944.0,29.0965,29.0965,29.053,29.0617,92944.0
2015-07-06 15:45:00,33.43,33.45,33.43,33.43,120768.0,29.0617,29.0791,29.0617,29.0617,120768.0
2015-07-06 15:50:00,33.44,33.48,33.44,33.46,246436.0,29.0704,29.1052,29.0704,29.0878,246436.0
2015-07-06 15:55:00,33.46,33.49,33.43,33.47,332932.0,29.0878,29.1139,29.0617,29.0965,332932.0
2015-07-07 09:30:00,33.56,33.61,33.47,33.56,79686.0,29.1748,29.2182,29.0965,29.1748,79686.0
2015-07-07 09:35:00,33.54,33.58,33.49,33.54,76820.0,29.1574,29.1921,29.1139,29.1574,76820.0
2015-07-07 09:40:00,33.55,33.56,33.47,33.54,53944.0,29.1661,29.1748,29.0965,29.1574,53944.0
2015-07-07 09:45:00,33.53,33.57,33.52,33.57,34550.0,29.1487,29.1834,29.14,29.1834,34550.0
2015-07-07 09:50:00,33.57,33.62,33.55,33.62,44286.0,29.1834,29.2269,29.1661,29.2269,44286.0
2015-07-07 09:55:00,33.61,33.61,33.55,33.55,42212.0,29.2182,29.2182,29.1661,29.1661,42212.0
2015-07-07 10:00:00,33.55,33.58,33.52,33.56,43036.0,29.1661,29.1921,29.14,29.1748,43036.0
2015-07-07 10:05:00,33.57,33.59,33.49,33.56,65298.0,29.1834,29.2008,29.1139,29.1748,65298.0
2015-07-07 10:10:00,33.57,33.63,33.57,33.58,89076.0,29.1834,29.2356,29.1834,29.1921,89076.0
2015-07-07 10:15:00,33.57,33.62,33.54,33.62,47480.0,29.1834,29.2269,29.1574,29.2269,47480.0
2015-07-07 10:20:00,33.62,33.64,33.58,33.62,53262.0,29.2269,29.2443,29.1921,29.2269,53262.0
2015-07-07 10:25:00,33.62,33.63,33.58,33.62,59846.0,29.2269,29.2356,29.1921,29.2269,59846.0
2015-07-07 10:30:00,33.62,33.62,33.54,33.57,52548.0,29.2269,29.2269,29.1574,29.1834,52548.0
2015-07-07 10:35:00,33.56,33.59,33.54,33.56,53346.0,29.1748,29.2008,29.1574,29.1748,53346.0
2015-07-07 10:40:00,33.56,33.56,33.49,33.52,78810.0,29.1748,29.1748,29.1139,29.14,78810.0
2015-07-07 10:45:00,33.52,33.62,33.5,33.59,105404.0,29.14,29.2269,29.1226,29.2008,105404.0
2015-07-07 10:50:00,33.59,33.65,33.58,33.65,104238.0,29.2008,29.253,29.1921,29.253,104238.0
2015-07-07 10:55:00,33.65,33.66,33.6,33.61,72496.0,29.253,29.2617,29.2095,29.2182,72496.0
2015-07-07 11:00:00,33.63,33.63,33.58,33.58,41764.0,29.2356,29.2356,29.1921,29.1921,41764.0
2015-07-07 11:05:00,33.58,33.6,33.56,33.58,46990.0,29.1921,29.2095,29.1748,29.1921,46990.0
2015-07-07 11:10:00,33.58,33.63,33.58,33.62,73572.0,29.1921,29.2356,29.1921,29.2269,73572.0
2015-07-07 11:15:00,33.62,33.7,33.6,33.65,109960.0,29.2269,29.2965,29.2095,29.253,109960.0
2015-07-07 11:20:00,33.65,33.65,33.6,33.61,84194.0,29.253,29.253,29.2095,29.2182,84194.0
2015-07-07 11:25:00,33.62,33.63,33.58,33.59,58258.0,29.2269,29.2356,29.1921,29.2008,58258.0
2015-07-07 11:30:00,33.58,33.59,33.51,33.51,123936.0,29.1921,29.2008,29.1313,29.1313,123936.0
2015-07-07 11:35:00,33.52,33.6,33.49,33.59,54820.0,29.14,29.2095,29.1139,29.2008,54820.0
2015-07-07 11:40:00,33.58,33.67,33.58,33.65,82946.0,29.1921,29.2704,29.1921,29.253,82946.0
2015-07-07 11:45:00,33.65,33.67,33.61,33.65,38964.0,29.253,29.2704,29.2182,29.253,38964.0
2015-07-07 11:50:00,33.66,33.67,33.62,33.67,35474.0,29.2617,29.2704,29.2269,29.2704,35474.0
2015-07-07 11:55:00,33.67,33.79,33.66,33.74,85528.0,29.2704,29.3747,29.2617,29.3312,85528.0
2015-07-07 12:00:00,33.74,33.77,33.73,33.76,40948.0,29.3312,29.3573,29.3225,29.3486,40948.0
2015-07-07 12:05:00,33.76,33.76,33.73,33.74,45152.0,29.3486,29.3486,29.3225,29.3312,45152.0
2015-07-07 12:10:00,33.73,33.74,33.69,33.7,25030.0,29.3225,29.3312,29.2878,29.2965,25030.0
2015-07-07 12:15:00,33.71,33.73,33.69,33.72,40482.0,29.3052,29.3225,29.2878,29.3138,40482.0
2015-07-07 12:20:00,33.72,33.76,33.72,33.73,26408.0,29.3138,29.3486,29.3138,29.3225,26408.0
2015-07-07 12:25:00,33.73,33.74,33.71,33.72,33942.0,29.3225,29.3312,29.3052,29.3138,33942.0
2015-07-07 12:30:00,33.72,33.74,33.7,33.73,36746.0,29.3138,29.3312,29.2965,29.3225,36746.0
2015-07-07 12:35:00,33.74,33.8,33.72,33.79,46374.0,29.3312,29.3834,29.3138,29.3747,46374.0
2015-07-07 12:40:00,33.79,33.8,33.77,33.8,26252.0,29.3747,29.3834,29.3573,29.3834,26252.0
2015-07-07 12:45:00,33.8,33.85,33.8,33.85,48492.0,29.3834,29.4269,29.3834,29.4269,48492.0
2015-07-07 12:50:00,33.85,33.87,33.82,33.87,32492.0,29.4269,29.4442,29.4008,29.4442,32492.0
2015-07-07 12:55:00,33.87,33.94,33.85,33.88,58052.0,29.4442,29.5051,29.4269,29.4529,58052.0
2015-07-07 13:00:00,33.9,33.91,33.87,33.87,33952.0,29.4703,29.479,29.4442,29.4442,33952.0
2015-07-07 13:05:00,33.88,33.88,33.82,33.87,32702.0,29.4529,29.4529,29.4008,29.4442,32702.0
2015-07-07 13:10:00,33.87,33.99,33.87,33.97,58296.0,29.4442,29.5486,29.4442,29.5312,58296.0
2015-07-07 13:15:00,33.97,33.97,33.87,33.9,36732.0,29.5312,29.5312,29.4442,29.4703,36732.0
2015-07-07 13:20:00,33.9,33.91,33.86,33.87,41228.0,29.4703,29.479,29.4356,29.4442,41228.0
2015-07-07 13:25:00,33.88,33.93,33.88,33.92,32300.0,29.4529,29.4964,29.4529,29.4877,32300.0
2015-07-07 13:30:00,33.92,33.93,33.9,33.91,35224.0,29.4877,29.4964,29.4703,29.479,35224.0
2015-07-07 13:35:00,33.9,33.93,33.89,33.93,25272.0,29.4703,29.4964,29.4616,29.4964,25272.0
2015-07-07 13:40:00,33.94,33.95,33.9,33.95,45990.0,29.5051,29.5138,29.4703,29.5138,45990.0
2015-07-07 13:45:00,33.95,33.97,33.93,33.96,39964.0,29.5138,29.5312,29.4964,29.5225,39964.0
2015-07-07 13:50:00,33.96,33.97,33.92,33.92,40838.0,29.5225,29.5312,29.4877,29.4877,40838.0
2015-07-07 13:55:00,33.92,33.94,33.91,33.92,25532.0,29.4877,29.5051,29.479,29.4877,25532.0
2015-07-07 14:00:00,33.93,33.94,33.92,33.93,54322.0,29.4964,29.5051,29.4877,29.4964,54322.0
2015-07-07 14:05:00,33.93,33.93,33.89,33.92,43380.0,29.4964,29.4964,29.4616,29.4877,43380.0
2015-07-07 14:10:00,33.92,33.93,33.88,33.89,42522.0,29.4877,29.4964,29.4529,29.4616,42522.0
2015-07-07 14:15:00,33.88,33.88,33.82,33.83,56536.0,29.4529,29.4529,29.4008,29.4095,56536.0
2015-07-07 14:20:00,33.83,33.85,33.83,33.85,58706.0,29.4095,29.4269,29.4095,29.4269,58706.0
2015-07-07 14:25:00,33.85,33.85,33.82,33.85,69008.0,29.4269,29.4269,29.4008,29.4269,69008.0
2015-07-07 14:30:00,33.84,33.87,33.82,33.86,70994.0,29.4182,29.4442,29.4008,29.4356,70994.0
2015-07-07 14:35:00,33.85,33.91,33.85,33.9,75748.0,29.4269,29.479,29.4269,29.4703,75748.0
2015-07-07 14:40:00,33.9,34.04,33.9,34.02,94120.0,29.4703,29.592,29.4703,29.5746,94120.0
2015-07-07 14:45:00,34.03,34.05,33.99,33.99,50004.0,29.5833,29.6007,29.5486,29.5486,50004.0
2015-07-07 14:50:00,33.99,34.02,33.97,34.02,45006.0,29.5486,29.5746,29.5312,29.5746,45006.0
2015-07-07 14:55:00,34.02,34.1,34.0,34.1,68348.0,29.5746,29.6442,29.5573,29.6442,68348.0
2015-07-07 15:00:00,34.1,34.12,34.09,34.11,76536.0,29.6442,29.6616,29.6355,29.6529,76536.0
2015-07-07 15:05:00,34.12,34.12,34.04,34.07,84588.0,29.6616,29.6616,29.592,29.6181,84588.0
2015-07-07 15:10:00,34.07,34.09,34.06,34.08,67474.0,29.6181,29.6355,29.6094,29.6268,67474.0
2015-07-07 15:15:00,34.08,34.1,34.06,34.1,103676.0,29.6268,29.6442,29.6094,29.6442,103676.0
2015-07-07 15:20:00,34.09,34.13,34.07,34.13,108932.0,29.6355,29.6703,29.6181,29.6703,108932.0
2015-07-07 15:25:00,34.13,34.15,34.1,34.13,126126.0,29.6703,29.6877,29.6442,29.6703,126126.0
2015-07-07 15:30:00,34.12,34.15,34.1,34.13,98546.0,29.6616,29.6877,29.6442,29.6703,98546.0
2015-07-07 15:35:00,34.13,34.14,34.1,34.1,111926.0,29.6703,29.679,29.6442,29.6442,111926.0
2015-07-07 15:40:00,34.1,34.1,34.04,34.06,121942.0,29.6442,29.6442,29.592,29.6094,121942.0
2015-07-07 15:45:00,34.06,34.09,34.04,34.07,131272.0,29.6094,29.6355,29.592,29.6181,131272.0
2015-07-07 15:50:00,34.07,34.15,34.07,34.12,200060.0,29.6181,29.6877,29.6181,29.6616,200060.0
2015-07-07 15:55:00,34.11,34.13,34.1,34.13,333992.0,29.6529,29.6703,29.6442,29.6703,333992.0
2015-07-08 09:30:00,33.88,34.02,33.85,34.01,86152.0,29.4529,29.5746,29.4269,29.566,86152.0
2015-07-08 09:35:00,34.02,34.06,33.98,34.04,24154.0,29.5746,29.6094,29.5399,29.592,24154.0
2015-07-08 09:40:00,34.05,34.05,33.98,34.02,33908.0,29.6007,29.6007,29.5399,29.5746,33908.0
2015-07-08 09:45:00,34.02,34.06,33.99,33.99,24326.0,29.5746,29.6094,29.5486,29.5486,24326.0
2015-07-08 09:50:00,33.99,34.01,33.96,34.01,51058.0,29.5486,29.566,29.5225,29.566,51058.0
2015-07-08 09:55:00,34.01,34.06,33.97,34.01,46174.0,29.566,29.6094,29.5312,29.566,46174.0
2015-07-08 10:00:00,34.0,34.0,33.87,33.88,84914.0,29.5573,29.5573,29.4442,29.4529,84914.0
2015-07-08 10:05:00,33.87,33.92,33.86,33.92,34098.0,29.4442,29.4877,29.4356,29.4877,34098.0
2015-07-08 10:10:00,33.91,33.93,33.88,33.91,34570.0,29.479,29.4964,29.4529,29.479,34570.0
2015-07-08 10:15:00,33.91,33.91,33.85,33.89,43176.0,29.479,29.479,29.4269,29.4616,43176.0
2015-07-08 10:20:00,33.9,33.91,33.85,33.91,34358.0,29.4703,29.479,29.4269,29.479,34358.0
2015-07-08 10:25:00,33.89,33.94,33.87,33.91,29608.0,29.4616,29.5051,29.4442,29.479,29608.0
2015-07-08 10:30:00,33.91,33.91,33.84,33.85,46444.0,29.479,29.479,29.4182,29.4269,46444.0
2015-07-08 10:35:00,33.84,33.94,33.84,33.94,67192.0,29.4182,29.5051,29.4182,29.5051,67192.0
2015-07-08 10:40:00,33.94,33.97,33.9,33.95,36038.0,29.5051,29.5312,29.4703,29.5138,36038.0
2015-07-08 10:45:00,33.95,34.01,33.92,33.99,47910.0,29.5138,29.566,29.4877,29.5486,47910.0
2015-07-08 10:50:00,33.99,34.04,33.99,34.01,29686.0,29.5486,29.592,29.5486,29.566,29686.0
2015-07-08 10:55:00,34.02,34.07,34.02,34.04,31146.0,29.5746,29.6181,29.5746,29.592,31146.0
2015-07-08 11:00:00,34.04,34.05,34.0,34.04,60620.0,29.592,29.6007,29.5573,29.592,60620.0
2015-07-08 11:05:00,34.05,34.09,33.98,33.99,32674.0,29.6007,29.6355,29.5399,29.5486,32674.0
2015-07-08 11:10:00,33.98,33.99,33.96,33.98,35044.0,29.5399,29.5486,29.5225,29.5399,35044.0
2015-07-08 11:15:00,33.98,33.99,33.97,33.98,36012.0,29.5399,29.5486,29.5312,29.5399,36012.0
2015-07-08 11:20:00,33.98,33.98,33.95,33.96,22184.0,29.5399,29.5399,29.5138,29.5225,22184.0
2015-07-08 11:25:00,33.96,33.97,33.93,33.94,38952.0,29.5225,29.5312,29.4964,29.5051,38952.0
2015-07-08 11:30:00,33.95,34.01,33.95,34.01,17574.0,29.5138,29.566,29.5138,29.566,17574.0
2015-07-08 11:35:00,34.01,34.01,33.97,33.98,22528.0,29.566,29.566,29.5312,29.5399,22528.0
2015-07-08 11:40:00,33.97,33.97,33.9,33.91,25080.0,29.5312,29.5312,29.4703,29.479,25080.0
2015-07-08 11:45:00,33.92,33.93,33.9,33.9,22746.0,29.4877,29.4964,29.4703,29.4703,22746.0
2015-07-08 11:50:00,33.91,33.91,33.85,33.85,20910.0,29.479,29.479,29.4269,29.4269,20910.0
2015-07-08 11:55:00,33.85,33.85,33.79,33.83,29648.0,29.4269,29.4269,29.3747,29.4095,29648.0
2015-07-08 12:00:00,33.83,33.85,33.79,33.83,31650.0,29.4095,29.4269,29.3747,29.4095,31650.0
2015-07-08 12:05:00,33.83,33.84,33.81,33.81,39178.0,29.4095,29.4182,29.3921,29.3921,39178.0
2015-07-08 12:10:00,33.81,33.83,33.77,33.82,18458.0,29.3921,29.4095,29.3573,29.4008,18458.0
2015-07-08 12:15:00,33.82,33.82,33.79,33.82,18068.0,29.4008,29.4008,29.3747,29.4008,18068.0
2015-07-08 12:20:00,33.82,33.85,33.82,33.83,19506.0,29.4008,29.4269,29.4008,29.4095,19506.0
2015-07-08 12:25:00,33.83,33.85,33.82,33.85,17226.0,29.4095,29.4269,29.4008,29.4269,17226.0
2015-07-08 12:30:00,33.85,33.85,33.82,33.82,27638.0,29.4269,29.4269,29.4008,29.4008,27638.0
2015-07-08 12:35:00,33.82,33.85,33.82,33.85,20190.0,29.4008,29.4269,29.4008,29.4269,20190.0
2015-07-08 12:40:00,33.83,33.84,33.8,33.8,31540.0,29.4095,29.4182,29.3834,29.3834,31540.0
2015-07-08 12:45:00,33.8,33.82,33.79,33.82,38284.0,29.3834,29.4008,29.3747,29.4008,38284.0
2015-07-08 12:50:00,33.82,33.82,33.8,33.82,31552.0,29.4008,29.4008,29.3834,29.4008,31552.0
2015-07-08 12:55:00,33.82,33.85,33.82,33.85,120726.0,29.4008,29.4269,29.4008,29.4269,120726.0
2015-07-08 13:00:00,33.85,33.85,33.82,33.82,33506.0,29.4269,29.4269,29.4008,29.4008,33506.0
2015-07-08 13:05:00,33.82,33.84,33.82,33.82,15974.0,29.4008,29.4182,29.4008,29.4008,15974.0
2015-07-08 13:10:00,33.83,33.89,33.83,33.84,34962.0,29.4095,29.4616,29.4095,29.4182,34962.0
2015-07-08 13:15:00,33.84,33.88,33.84,33.87,27414.0,29.4182,29.4529,29.4182,29.4442,27414.0
2015-07-08 13:20:00,33.87,33.88,33.84,33.85,49994.0,29.4442,29.4529,29.4182,29.4269,49994.0
2015-07-08 13:25:00,33.87,33.91,33.87,33.9,25364.0,29.4442,29.479,29.4442,29.4703,25364.0
2015-07-08 13:30:00,33.91,33.91,33.85,33.87,19364.0,29.479,29.479,29.4269,29.4442,19364.0
2015-07-08 13:35:00,33.87,33.89,33.85,33.88,21842.0,29.4442,29.4616,29.4269,29.4529,21842.0
2015-07-08 13:40:00,33.88,33.91,33.88,33.9,11732.0,29.4529,29.479,29.4529,29.4703,11732.0
2015-07-08 13:45:00,33.9,33.93,33.88,33.93,25438.0,29.4703,29.4964,29.4529,29.4964,25438.0
2015-07-08 13:50:00,33.93,33.95,33.9,33.94,19016.0,29.4964,29.5138,29.4703,29.5051,19016.0
2015-07-08 13:55:00,33.94,33.97,33.91,33.91,21614.0,29.5051,29.5312,29.479,29.479,21614.0
2015-07-08 14:00:00,33.89,33.92,33.85,33.9,32028.0,29.4616,29.4877,29.4269,29.4703,32028.0
2015-07-08 14:05:00,33.9,33.94,33.82,33.87,30560.0,29.4703,29.5051,29.4008,29.4442,30560.0
2015-07-08 14:10:00,33.87,33.88,33.83,33.85,31816.0,29.4442,29.4529,29.4095,29.4269,31816.0
2015-07-08 14:15:00,33.85,33.88,33.81,33.82,53054.0,29.4269,29.4529,29.3921,29.4008,53054.0
2015-07-08 14:20:00,33.81,33.83,33.8,33.83,29408.0,29.3921,29.4095,29.3834,29.4095,29408.0
2015-07-08 14:25:00,33.82,33.84,33.79,33.82,30524.0,29.4008,29.4182,29.3747,29.4008,30524.0
2015-07-08 14:30:00,33.83,33.83,33.79,33.79,27956.0,29.4095,29.4095,29.3747,29.3747,27956.0
2015-07-08 14:35:00,33.79,33.82,33.77,33.81,25910.0,29.3747,29.4008,29.3573,29.3921,25910.0
2015-07-08 14:40:00,33.82,33.84,33.81,33.82,32518.0,29.4008,29.4182,29.3921,29.4008,32518.0
2015-07-08 14:45:00,33.81,33.81,33.71,33.71,43110.0,29.3921,29.3921,29.3052,29.3052,43110.0
2015-07-08 14:50:00,33.71,33.75,33.69,33.75,40428.0,29.3052,29.3399,29.2878,29.3399,40428.0
2015-07-08 14:55:00,33.75,33.8,33.73,33.74,91460.0,29.3399,29.3834,29.3225,29.3312,91460.0
2015-07-08 15:00:00,33.74,33.79,33.74,33.75,50340.0,29.3312,29.3747,29.3312,29.3399,50340.0
2015-07-08 15:05:00,33.76,33.79,33.75,33.78,63898.0,29.3486,29.3747,29.3399,29.366,63898.0
2015-07-08 15:10:00,33.77,33.84,33.77,33.81,68410.0,29.3573,29.4182,29.3573,29.3921,68410.0
2015-07-08 15:15:00,33.81,33.82,33.79,33.81,63586.0,29.3921,29.4008,29.3747,29.3921,63586.0
2015-07-08 15:20:00,33.81,33.83,33.77,33.79,58014.0,29.3921,29.4095,29.3573,29.3747,58014.0
2015-07-08 15:25:00,33.8,33.81,33.74,33.74,65538.0,29.3834,29.3921,29.3312,29.3312,65538.0
2015-07-08 15:30:00,33.74,33.79,33.73,33.74,74876.0,29.3312,29.3747,29.3225,29.3312,74876.0
2015-07-08 15:35:00,33.74,33.8,33.73,33.77,88254.0,29.3312,29.3834,29.3225,29.3573,88254.0
2015-07-08 15:40:00,33.77,33.83,33.76,33.78,84414.0,29.3573,29.4095,29.3486,29.366,84414.0
2015-07-08 15:45:00,33.77,33.79,33.72,33.77,115736.0,29.3573,29.3747,29.3138,29.3573,115736.0
2015-07-08 15:50:00,33.77,33.77,33.73,33.76,135116.0,29.3573,29.3573,29.3225,29.3486,135116.0
2015-07-08 15:55:00,33.76,33.77,33.7,33.71,310274.0,29.3486,29.3573,29.2965,29.3052,310274.0
2015-07-09 09:30:00,34.09,34.11,33.94,34.11,118848.0,29.6355,29.6529,29.5051,29.6529,118848.0
2015-07-09 09:35:00,34.12,34.13,34.07,34.07,60320.0,29.6616,29.6703,29.6181,29.6181,60320.0
2015-07-09 09:40:00,34.07,34.07,33.96,33.99,37248.0,29.6181,29.6181,29.5225,29.5486,37248.0
2015-07-09 09:45:00,33.97,34.01,33.95,33.99,30374.0,29.5312,29.566,29.5138,29.5486,30374.0
2015-07-09 09:50:00,33.99,33.99,33.95,33.95,38048.0,29.5486,29.5486,29.5138,29.5138,38048.0
2015-07-09 09:55:00,33.95,33.96,33.91,33.93,27302.0,29.5138,29.5225,29.479,29.4964,27302.0
2015-07-09 10:00:00,33.93,33.99,33.92,33.97,56346.0,29.4964,29.5486,29.4877,29.5312,56346.0
2015-07-09 10:05:00,33.96,33.98,33.93,33.94,42862.0,29.5225,29.5399,29.4964,29.5051,42862.0
2015-07-09 10:10:00,33.94,33.99,33.92,33.99,69106.0,29.5051,29.5486,29.4877,29.5486,69106.0
2015-07-09 10:15:00,33.99,33.99,33.94,33.94,38400.0,29.5486,29.5486,29.5051,29.5051,38400.0
2015-07-09 10:20:00,33.94,33.96,33.92,33.94,50024.0,29.5051,29.5225,29.4877,29.5051,50024.0
2015-07-09 10:25:00,33.95,33.96,33.9,33.9,59266.0,29.5138,29.5225,29.4703,29.4703,59266.0
2015-07-09 10:30:00,33.9,33.93,33.87,33.89,71352.0,29.4703,29.4964,29.4442,29.4616,71352.0
2015-07-09 10:35:00,33.9,33.95,33.89,33.92,44310.0,29.4703,29.5138,29.4616,29.4877,44310.0
2015-07-09 10:40:00,33.92,33.98,33.91,33.98,37334.0,29.4877,29.5399,29.479,29.5399,37334.0
2015-07-09 10:45:00,33.98,34.01,33.96,33.96,23742.0,29.5399,29.566,29.5225,29.5225,23742.0
2015-07-09 10:50:00,33.97,34.01,33.95,33.98,40032.0,29.5312,29.566,29.5138,29.5399,40032.0
2015-07-09 10:55:00,33.99,34.05,33.99,34.04,109274.0,29.5486,29.6007,29.5486,29.592,109274.0
2015-07-09 11:00:00,34.04,34.06,34.02,34.03,43482.0,29.592,29.6094,29.5746,29.5833,43482.0
2015-07-09 11:05:00,34.03,34.05,34.01,34.05,53106.0,29.5833,29.6007,29.566,29.6007,53106.0
2015-07-09 11:10:00,34.05,34.1,34.05,34.1,46754.0,29.6007,29.6442,29.6007,29.6442,46754.0
2015-07-09 11:15:00,34.1,34.13,34.1,34.11,34982.0,29.6442,29.6703,29.6442,29.6529,34982.0
2015-07-09 11:20:00,34.11,34.12,34.07,34.09,45086.0,29.6529,29.6616,29.6181,29.6355,45086.0
2015-07-09 11:25:00,34.09,34.11,34.08,34.11,129888.0,29.6355,29.6529,29.6268,29.6529,129888.0
2015-07-09 11:30:00,34.11,34.12,34.07,34.08,39794.0,29.6529,29.6616,29.6181,29.6268,39794.0
2015-07-09 11:35:00,34.08,34.09,34.05,34.08,46398.0,29.6268,29.6355,29.6007,29.6268,46398.0
2015-07-09 11:40:00,34.09,34.09,34.05,34.06,39456.0,29.6355,29.6355,29.6007,29.6094,39456.0
2015-07-09 11:45:00,34.05,34.07,34.02,34.04,31872.0,29.6007,29.6181,29.5746,29.592,31872.0
2015-07-09 11:50:00,34.04,34.05,34.02,34.04,33144.0,29.592,29.6007,29.5746,29.592,33144.0
2015-07-09 11:55:00,34.05,34.05,33.98,33.99,28406.0,29.6007,29.6007,29.5399,29.5486,28406.0
2015-07-09 12:00:00,33.98,34.0,33.97,33.97,30810.0,29.5399,29.5573,29.5312,29.5312,30810.0
2015-07-09 12:05:00,33.97,33.98,33.91,33.94,34994.0,29.5312,29.5399,29.479,29.5051,34994.0
2015-07-09 12:10:00,33.94,33.95,33.91,33.92,24254.0,29.5051,29.5138,29.479,29.4877,24254.0
2015-07-09 12:15:00,33.91,33.96,33.9,33.96,30276.0,29.479,29.5225,29.4703,29.5225,30276.0
2015-07-09 12:20:00,33.96,33.98,33.94,33.98,21728.0,29.5225,29.5399,29.5051,29.5399,21728.0
2015-07-09 12:25:00,33.98,33.99,33.97,33.97,30366.0,29.5399,29.5486,29.5312,29.5312,30366.0
2015-07-09 12:30:00,33.97,34.01,33.97,34.01,13634.0,29.5312,29.566,29.5312,29.566,13634.0
2015-07-09 12:35:00,34.01,34.01,33.95,33.95,32138.0,29.566,29.566,29.5138,29.5138,32138.0
2015-07-09 12:40:00,33.94,33.95,33.93,33.94,15884.0,29.5051,29.5138,29.4964,29.5051,15884.0
2015-07-09 12:45:00,33.95,33.98,33.94,33.94,23404.0,29.5138,29.5399,29.5051,29.5051,23404.0
2015-07-09 12:50:00,33.94,33.98,33.94,33.98,23572.0,29.5051,29.5399,29.5051,29.5399,23572.0
2015-07-09 12:55:00,33.98,34.0,33.96,33.98,28546.0,29.5399,29.5573,29.5225,29.5399,28546.0
2015-07-09 13:00:00,33.97,33.99,33.95,33.96,28530.0,29.5312,29.5486,29.5138,29.5225,28530.0
2015-07-09 13:05:00,33.96,33.96,33.9,33.91,35626.0,29.5225,29.5225,29.4703,29.479,35626.0
2015-07-09 13:10:00,33.91,33.95,33.91,33.94,22312.0,29.479,29.5138,29.479,29.5051,22312.0
2015-07-09 13:15:00,33.94,33.97,33.94,33.96,81944.0,29.5051,29.5312,29.5051,29.5225,81944.0
2015-07-09 13:20:00,33.96,33.97,33.94,33.96,46778.0,29.5225,29.5312,29.5051,29.5225,46778.0
2015-07-09 13:25:00,33.97,33.99,33.97,33.98,42422.0,29.5312,29.5486,29.5312,29.5399,42422.0
2015-07-09 13:30:00,33.98,33.98,33.95,33.98,24072.0,29.5399,29.5399,29.5138,29.5399,24072.0
2015-07-09 13:35:00,33.97,33.97,33.94,33.96,43314.0,29.5312,29.5312,29.5051,29.5225,43314.0
2015-07-09 13:40:00,33.96,33.96,33.94,33.96,44800.0,29.5225,29.5225,29.5051,29.5225,44800.0
2015-07-09 13:45:00,33.96,33.96,33.95,33.96,33806.0,29.5225,29.5225,29.5138,29.5225,33806.0
2015-07-09 13:50:00,33.97,33.97,33.94,33.94,29764.0,29.5312,29.5312,29.5051,29.5051,29764.0
2015-07-09 13:55:00,33.94,33.98,33.94,33.97,32318.0,29.5051,29.5399,29.5051,29.5312,32318.0
2015-07-09 14:00:00,33.97,33.97,33.95,33.97,28152.0,29.5312,29.5312,29.5138,29.5312,28152.0
2015-07-09 14:05:00,33.97,33.98,33.97,33.98,55946.0,29.5312,29.5399,29.5312,29.5399,55946.0
2015-07-09 14:10:00,33.98,33.98,33.96,33.96,61868.0,29.5399,29.5399,29.5225,29.5225,61868.0
2015-07-09 14:15:00,33.96,33.96,33.9,33.92,61466.0,29.5225,29.5225,29.4703,29.4877,61466.0
2015-07-09 14:20:00,33.92,33.92,33.91,33.91,29312.0,29.4877,29.4877,29.479,29.479,29312.0
2015-07-09 14:25:00,33.9,33.91,33.88,33.89,58102.0,29.4703,29.479,29.4529,29.4616,58102.0
2015-07-09 14:30:00,33.9,33.9,33.85,33.86,58476.0,29.4703,29.4703,29.4269,29.4356,58476.0
2015-07-09 14:35:00,33.86,33.88,33.86,33.86,86554.0,29.4356,29.4529,29.4356,29.4356,86554.0
2015-07-09 14:40:00,33.86,33.88,33.85,33.88,55776.0,29.4356,29.4529,29.4269,29.4529,55776.0
2015-07-09 14:45:00,33.88,33.9,33.85,33.88,61638.0,29.4529,29.4703,29.4269,29.4529,61638.0
2015-07-09 14:50:00,33.88,33.96,33.88,33.95,79302.0,29.4529,29.5225,29.4529,29.5138,79302.0
2015-07-09 14:55:00,33.95,33.98,33.93,33.95,69908.0,29.5138,29.5399,29.4964,29.5138,69908.0
2015-07-09 15:00:00,33.96,33.98,33.95,33.97,51880.0,29.5225,29.5399,29.5138,29.5312,51880.0
2015-07-09 15:05:00,33.96,33.97,33.95,33.97,52060.0,29.5225,29.5312,29.5138,29.5312,52060.0
2015-07-09 15:10:00,33.97,33.98,33.95,33.96,79928.0,29.5312,29.5399,29.5138,29.5225,79928.0
2015-07-09 15:15:00,33.96,33.97,33.95,33.96,52224.0,29.5225,29.5312,29.5138,29.5225,52224.0
2015-07-09 15:20:00,33.96,33.97,33.95,33.95,71792.0,29.5225,29.5312,29.5138,29.5138,71792.0
2015-07-09 15:25:00,33.95,33.96,33.91,33.93,135948.0,29.5138,29.5225,29.479,29.4964,135948.0
2015-07-09 15:30:00,33.93,33.93,33.88,33.88,64096.0,29.4964,29.4964,29.4529,29.4529,64096.0
2015-07-09 15:35:00,33.88,33.9,33.87,33.89,77206.0,29.4529,29.4703,29.4442,29.4616,77206.0
2015-07-09 15:40:00,33.88,33.94,33.88,33.92,102408.0,29.4529,29.5051,29.4529,29.4877,102408.0
2015-07-09 15:45:00,33.91,33.92,33.9,33.92,169162.0,29.479,29.4877,29.4703,29.4877,169162.0
2015-07-09 15:50:00,33.92,33.94,33.9,33.92,95072.0,29.4877,29.5051,29.4703,29.4877,95072.0
2015-07-09 15:55:00,33.92,33.93,33.84,33.84,303218.0,29.4877,29.4964,29.4182,29.4182,303218.0
2015-07-10 09:30:00,34.24,34.24,34.04,34.1,184088.0,29.7659,29.7659,29.592,29.6442,184088.0
2015-07-10 09:35:00,34.09,34.2,34.07,34.13,46414.0,29.6355,29.7311,29.6181,29.6703,46414.0
2015-07-10 09:40:00,34.15,34.19,34.1,34.13,50992.0,29.6877,29.7224,29.6442,29.6703,50992.0
2015-07-10 09:45:00,34.14,34.18,34.12,34.13,26718.0,29.679,29.7137,29.6616,29.6703,26718.0
2015-07-10 09:50:00,34.14,34.16,34.13,34.15,29022.0,29.679,29.6964,29.6703,29.6877,29022.0
2015-07-10 09:55:00,34.14,34.17,34.09,34.1,47772.0,29.679,29.705,29.6355,29.6442,47772.0
2015-07-10 10:00:00,34.09,34.09,33.99,34.01,54974.0,29.6355,29.6355,29.5486,29.566,54974.0
2015-07-10 10:05:00,34.02,34.02,33.99,33.99,37330.0,29.5746,29.5746,29.5486,29.5486,37330.0
2015-07-10 10:10:00,33.99,34.02,33.96,33.98,41986.0,29.5486,29.5746,29.5225,29.5399,41986.0
2015-07-10 10:15:00,33.98,33.99,33.94,33.94,37310.0,29.5399,29.5486,29.5051,29.5051,37310.0
2015-07-10 10:20:00,33.95,33.96,33.9,33.92,53264.0,29.5138,29.5225,29.4703,29.4877,53264.0
2015-07-10 10:25:00,33.92,33.96,33.91,33.96,45656.0,29.4877,29.5225,29.479,29.5225,45656.0
2015-07-10 10:30:00,33.96,33.97,33.94,33.96,47884.0,29.5225,29.5312,29.5051,29.5225,47884.0
2015-07-10 10:35:00,33.96,33.97,33.93,33.94,61452.0,29.5225,29.5312,29.4964,29.5051,61452.0
2015-07-10 10:40:00,33.94,33.94,33.88,33.89,73980.0,29.5051,29.5051,29.4529,29.4616,73980.0
2015-07-10 10:45:00,33.89,33.89,33.85,33.88,95310.0,29.4616,29.4616,29.4269,29.4529,95310.0
2015-07-10 10:50:00,33.88,33.91,33.88,33.89,72656.0,29.4529,29.479,29.4529,29.4616,72656.0
2015-07-10 10:55:00,33.89,33.93,33.88,33.93,41582.0,29.4616,29.4964,29.4529,29.4964,41582.0
2015-07-10 11:00:00,33.93,33.96,33.92,33.93,48164.0,29.4964,29.5225,29.4877,29.4964,48164.0
2015-07-10 11:05:00,33.93,33.98,33.92,33.97,30556.0,29.4964,29.5399,29.4877,29.5312,30556.0
2015-07-10 11:10:00,33.97,33.99,33.96,33.98,44312.0,29.5312,29.5486,29.5225,29.5399,44312.0
2015-07-10 11:15:00,33.97,33.99,33.96,33.99,30232.0,29.5312,29.5486,29.5225,29.5486,30232.0
2015-07-10 11:20:00,33.99,33.99,33.98,33.98,50268.0,29.5486,29.5486,29.5399,29.5399,50268.0
2015-07-10 11:25:00,33.98,33.99,33.98,33.99,49420.0,29.5399,29.5486,29.5399,29.5486,49420.0
2015-07-10 11:30:00,33.99,33.99,33.94,33.99,70164.0,29.5486,29.5486,29.5051,29.5486,70164.0
2015-07-10 11:35:00,33.98,34.02,33.98,34.02,65776.0,29.5399,29.5746,29.5399,29.5746,65776.0
2015-07-10 11:40:00,34.02,34.07,34.01,34.06,43974.0,29.5746,29.6181,29.566,29.6094,43974.0
2015-07-10 11:45:00,34.07,34.09,34.06,34.09,28902.0,29.6181,29.6355,29.6094,29.6355,28902.0
2015-07-10 11:50:00,34.09,34.11,34.09,34.1,31898.0,29.6355,29.6529,29.6355,29.6442,31898.0
2015-07-10 11:55:00,34.1,34.14,34.1,34.13,57956.0,29.6442,29.679,29.6442,29.6703,57956.0
2015-07-10 12:00:00,34.13,34.14,34.13,34.14,49798.0,29.6703,29.679,29.6703,29.679,49798.0
2015-07-10 12:05:00,34.14,34.14,34.13,34.13,44414.0,29.679,29.679,29.6703,29.6703,44414.0
2015-07-10 12:10:00,34.14,34.15,34.12,34.12,44926.0,29.679,29.6877,29.6616,29.6616,44926.0
2015-07-10 12:15:00,34.12,34.12,34.1,34.1,33330.0,29.6616,29.6616,29.6442,29.6442,33330.0
2015-07-10 12:20:00,34.1,34.12,34.09,34.12,26314.0,29.6442,29.6616,29.6355,29.6616,26314.0
2015-07-10 12:25:00,34.11,34.12,34.1,34.1,26322.0,29.6529,29.6616,29.6442,29.6442,26322.0
2015-07-10 12:30:00,34.1,34.1,34.06,34.06,44796.0,29.6442,29.6442,29.6094,29.6094,44796.0
2015-07-10 12:35:00,34.06,34.07,34.04,34.06,25380.0,29.6094,29.6181,29.592,29.6094,25380.0
2015-07-10 12:40:00,34.06,34.07,34.04,34.05,21184.0,29.6094,29.6181,29.592,29.6007,21184.0
2015-07-10 12:45:00,34.06,34.08,34.06,34.07,35426.0,29.6094,29.6268,29.6094,29.6181,35426.0
2015-07-10 12:50:00,34.07,34.08,34.06,34.07,22396.0,29.6181,29.6268,29.6094,29.6181,22396.0
2015-07-10 12:55:00,34.07,34.09,34.06,34.06,64852.0,29.6181,29.6355,29.6094,29.6094,64852.0
2015-07-10 13:00:00,34.06,34.08,34.06,34.08,32022.0,29.6094,29.6268,29.6094,29.6268,32022.0
2015-07-10 13:05:00,34.08,34.08,34.01,34.01,49430.0,29.6268,29.6268,29.566,29.566,49430.0
2015-07-10 13:10:00,34.02,34.02,33.98,34.02,43788.0,29.5746,29.5746,29.5399,29.5746,43788.0
2015-07-10 13:15:00,34.02,34.02,33.96,33.97,41230.0,29.5746,29.5746,29.5225,29.5312,41230.0
2015-07-10 13:20:00,33.97,34.01,33.96,33.99,38824.0,29.5312,29.566,29.5225,29.5486,38824.0
2015-07-10 13:25:00,34.0,34.02,33.99,33.99,33806.0,29.5573,29.5746,29.5486,29.5486,33806.0
2015-07-10 13:30:00,33.99,34.01,33.99,34.01,27138.0,29.5486,29.566,29.5486,29.566,27138.0
2015-07-10 13:35:00,34.0,34.01,34.0,34.0,18004.0,29.5573,29.566,29.5573,29.5573,18004.0
2015-07-10 13:40:00,34.0,34.01,33.99,34.0,30270.0,29.5573,29.566,29.5486,29.5573,30270.0
2015-07-10 13:45:00,34.0,34.0,33.97,33.97,23914.0,29.5573,29.5573,29.5312,29.5312,23914.0
2015-07-10 13:50:00,33.97,33.99,33.96,33.98,24710.0,29.5312,29.5486,29.5225,29.5399,24710.0
2015-07-10 13:55:00,33.98,33.99,33.96,33.99,25704.0,29.5399,29.5486,29.5225,29.5486,25704.0
2015-07-10 14:00:00,33.99,34.0,33.98,34.0,42496.0,29.5486,29.5573,29.5399,29.5573,42496.0
2015-07-10 14:05:00,34.01,34.01,34.0,34.01,32846.0,29.566,29.566,29.5573,29.566,32846.0
2015-07-10 14:10:00,34.01,34.04,34.01,34.03,44056.0,29.566,29.592,29.566,29.5833,44056.0
2015-07-10 14:15:00,34.04,34.06,34.03,34.06,36324.0,29.592,29.6094,29.5833,29.6094,36324.0
2015-07-10 14:20:00,34.06,34.07,34.06,34.06,20384.0,29.6094,29.6181,29.6094,29.6094,20384.0
2015-07-10 14:25:00,34.06,34.06,34.05,34.05,46912.0,29.6094,29.6094,29.6007,29.6007,46912.0
2015-07-10 14:30:00,34.06,34.07,34.04,34.05,66614.0,29.6094,29.6181,29.592,29.6007,66614.0
2015-07-10 14:35:00,34.04,34.05,34.02,34.04,25648.0,29.592,29.6007,29.5746,29.592,25648.0
2015-07-10 14:40:00,34.04,34.06,34.04,34.06,44610.0,29.592,29.6094,29.592,29.6094,44610.0
2015-07-10 14:45:00,34.06,34.07,34.05,34.07,34188.0,29.6094,29.6181,29.6007,29.6181,34188.0
2015-07-10 14:50:00,34.06,34.08,34.06,34.07,48134.0,29.6094,29.6268,29.6094,29.6181,48134.0
2015-07-10 14:55:00,34.08,34.08,34.06,34.06,22994.0,29.6268,29.6268,29.6094,29.6094,22994.0
2015-07-10 15:00:00,34.06,34.08,34.06,34.06,33720.0,29.6094,29.6268,29.6094,29.6094,33720.0
2015-07-10 15:05:00,34.06,34.07,34.06,34.06,38448.0,29.6094,29.6181,29.6094,29.6094,38448.0
2015-07-10 15:10:00,34.06,34.09,34.06,34.08,82708.0,29.6094,29.6355,29.6094,29.6268,82708.0
2015-07-10 15:15:00,34.08,34.08,34.07,34.07,89620.0,29.6268,29.6268,29.6181,29.6181,89620.0
2015-07-10 15:20:00,34.06,34.08,34.06,34.07,49054.0,29.6094,29.6268,29.6094,29.6181,49054.0
2015-07-10 15:25:00,34.08,34.08,34.05,34.06,62142.0,29.6268,29.6268,29.6007,29.6094,62142.0
2015-07-10 15:30:00,34.06,34.06,34.03,34.04,71604.0,29.6094,29.6094,29.5833,29.592,71604.0
2015-07-10 15:35:00,34.04,34.06,34.03,34.05,79372.0,29.592,29.6094,29.5833,29.6007,79372.0
2015-07-10 15:40:00,34.05,34.07,34.05,34.06,92444.0,29.6007,29.6181,29.6007,29.6094,92444.0
2015-07-10 15:45:00,34.06,34.07,34.05,34.05,84206.0,29.6094,29.6181,29.6007,29.6007,84206.0
2015-07-10 15:50:00,34.06,34.08,34.06,34.07,86676.0,29.6094,29.6268,29.6094,29.6181,86676.0
2015-07-10 15:55:00,34.06,34.1,34.06,34.06,258068.0,29.6094,29.6442,29.6094,29.6094,258068.0
2015-07-13 09:30:00,34.35,34.39,34.18,34.25,135058.0,29.8615,29.8963,29.7137,29.7746,135058.0
2015-07-13 09:35:00,34.25,34.38,34.25,34.3,75712.0,29.7746,29.8876,29.7746,29.8181,75712.0
2015-07-13 09:40:00,34.31,34.35,34.27,34.3,84048.0,29.8268,29.8615,29.792,29.8181,84048.0
2015-07-13 09:45:00,34.3,34.33,34.29,34.31,61252.0,29.8181,29.8441,29.8094,29.8268,61252.0
2015-07-13 09:50:00,34.31,34.32,34.22,34.22,57806.0,29.8268,29.8354,29.7485,29.7485,57806.0
2015-07-13 09:55:00,34.22,34.32,34.22,34.3,50912.0,29.7485,29.8354,29.7485,29.8181,50912.0
2015-07-13 10:00:00,34.31,34.34,34.3,34.3,28692.0,29.8268,29.8528,29.8181,29.8181,28692.0
2015-07-13 10:05:00,34.31,34.34,34.29,34.31,43664.0,29.8268,29.8528,29.8094,29.8268,43664.0
2015-07-13 10:10:00,34.3,34.33,34.3,34.3,64594.0,29.8181,29.8441,29.8181,29.8181,64594.0
2015-07-13 10:15:00,34.3,34.35,34.3,34.32,87834.0,29.8181,29.8615,29.8181,29.8354,87834.0
2015-07-13 10:20:00,34.32,34.33,34.31,34.33,71772.0,29.8354,29.8441,29.8268,29.8441,71772.0
2015-07-13 10:25:00,34.33,34.33,34.28,34.32,52198.0,29.8441,29.8441,29.8007,29.8354,52198.0
2015-07-13 10:30:00,34.32,34.34,34.31,34.34,56930.0,29.8354,29.8528,29.8268,29.8528,56930.0
2015-07-13 10:35:00,34.34,34.34,34.32,34.33,32126.0,29.8528,29.8528,29.8354,29.8441,32126.0
2015-07-13 10:40:00,34.33,34.35,34.33,34.34,59342.0,29.8441,29.8615,29.8441,29.8528,59342.0
2015-07-13 10:45:00,34.33,34.35,34.33,34.35,31480.0,29.8441,29.8615,29.8441,29.8615,31480.0
2015-07-13 10:50:00,34.35,34.35,34.33,34.35,30128.0,29.8615,29.8615,29.8441,29.8615,30128.0
2015-07-13 10:55:00,34.35,34.38,34.35,34.37,39700.0,29.8615,29.8876,29.8615,29.8789,39700.0
2015-07-13 11:00:00,34.37,34.41,34.37,34.41,29088.0,29.8789,29.9137,29.8789,29.9137,29088.0
2015-07-13 11:05:00,34.41,34.44,34.41,34.44,29420.0,29.9137,29.9398,29.9137,29.9398,29420.0
2015-07-13 11:10:00,34.44,34.45,34.39,34.41,39844.0,29.9398,29.9485,29.8963,29.9137,39844.0
2015-07-13 11:15:00,34.4,34.42,34.38,34.41,22666.0,29.905,29.9224,29.8876,29.9137,22666.0
2015-07-13 11:20:00,34.41,34.43,34.39,34.4,54032.0,29.9137,29.9311,29.8963,29.905,54032.0
2015-07-13 11:25:00,34.4,34.41,34.38,34.38,42752.0,29.905,29.9137,29.8876,29.8876,42752.0
2015-07-13 11:30:00,34.38,34.41,34.38,34.41,49348.0,29.8876,29.9137,29.8876,29.9137,49348.0
2015-07-13 11:35:00,34.41,34.42,34.4,34.41,22328.0,29.9137,29.9224,29.905,29.9137,22328.0
2015-07-13 11:40:00,34.41,34.41,34.38,34.4,47162.0,29.9137,29.9137,29.8876,29.905,47162.0
2015-07-13 11:45:00,34.4,34.42,34.4,34.42,94740.0,29.905,29.9224,29.905,29.9224,94740.0
2015-07-13 11:50:00,34.42,34.44,34.41,34.44,38674.0,29.9224,29.9398,29.9137,29.9398,38674.0
2015-07-13 11:55:00,34.43,34.44,34.42,34.44,96244.0,29.9311,29.9398,29.9224,29.9398,96244.0
2015-07-13 12:00:00,34.44,34.44,34.41,34.41,27292.0,29.9398,29.9398,29.9137,29.9137,27292.0
2015-07-13 12:05:00,34.41,34.42,34.38,34.38,32598.0,29.9137,29.9224,29.8876,29.8876,32598.0
2015-07-13 12:10:00,34.38,34.4,34.37,34.4,38932.0,29.8876,29.905,29.8789,29.905,38932.0
2015-07-13 12:15:00,34.4,34.41,34.37,34.38,47962.0,29.905,29.9137,29.8789,29.8876,47962.0
2015-07-13 12:20:00,34.37,34.38,34.37,34.38,28728.0,29.8789,29.8876,29.8789,29.8876,28728.0
2015-07-13 12:25:00,34.38,34.41,34.38,34.4,28084.0,29.8876,29.9137,29.8876,29.905,28084.0
2015-07-13 12:30:00,34.4,34.41,34.35,34.37,33390.0,29.905,29.9137,29.8615,29.8789,33390.0
2015-07-13 12:35:00,34.37,34.38,34.34,34.35,32630.0,29.8789,29.8876,29.8528,29.8615,32630.0
2015-07-13 12:40:00,34.35,34.37,34.34,34.37,29504.0,29.8615,29.8789,29.8528,29.8789,29504.0
2015-07-13 12:45:00,34.37,34.37,34.33,34.35,26580.0,29.8789,29.8789,29.8441,29.8615,26580.0
2015-07-13 12:50:00,34.35,34.37,34.35,34.35,18612.0,29.8615,29.8789,29.8615,29.8615,18612.0
2015-07-13 12:55:00,34.35,34.38,34.35,34.37,22136.0,29.8615,29.8876,29.8615,29.8789,22136.0
2015-07-13 13:00:00,34.37,34.4,34.35,34.38,23576.0,29.8789,29.905,29.8615,29.8876,23576.0
2015-07-13 13:05:00,34.38,34.4,34.38,34.39,36754.0,29.8876,29.905,29.8876,29.8963,36754.0
2015-07-13 13:10:00,34.39,34.4,34.37,34.39,72034.0,29.8963,29.905,29.8789,29.8963,72034.0
2015-07-13 13:15:00,34.39,34.4,34.38,34.4,86262.0,29.8963,29.905,29.8876,29.905,86262.0
2015-07-13 13:20:00,34.39,34.4,34.38,34.38,48996.0,29.8963,29.905,29.8876,29.8876,48996.0
2015-07-13 13:25:00,34.39,34.4,34.37,34.37,34638.0,29.8963,29.905,29.8789,29.8789,34638.0
2015-07-13 13:30:00,34.38,34.38,34.34,34.34,23938.0,29.8876,29.8876,29.8528,29.8528,23938.0
2015-07-13 13:35:00,34.34,34.36,34.33,34.35,28362.0,29.8528,29.8702,29.8441,29.8615,28362.0
2015-07-13 13:40:00,34.34,34.35,34.33,34.35,15828.0,29.8528,29.8615,29.8441,29.8615,15828.0
2015-07-13 13:45:00,34.35,34.37,34.34,34.34,20514.0,29.8615,29.8789,29.8528,29.8528,20514.0
2015-07-13 13:50:00,34.34,34.35,34.34,34.35,15038.0,29.8528,29.8615,29.8528,29.8615,15038.0
2015-07-13 13:55:00,34.35,34.36,34.34,34.35,23154.0,29.8615,29.8702,29.8528,29.8615,23154.0
2015-07-13 14:00:00,34.35,34.38,34.35,34.38,30132.0,29.8615,29.8876,29.8615,29.8876,30132.0
2015-07-13 14:05:00,34.37,34.38,34.35,34.38,38534.0,29.8789,29.8876,29.8615,29.8876,38534.0
2015-07-13 14:10:00,34.38,34.42,34.38,34.41,21804.0,29.8876,29.9224,29.8876,29.9137,21804.0
2015-07-13 14:15:00,34.41,34.43,34.4,34.42,26014.0,29.9137,29.9311,29.905,29.9224,26014.0
2015-07-13 14:20:00,34.42,34.42,34.4,34.42,67794.0,29.9224,29.9224,29.905,29.9224,67794.0
2015-07-13 14:25:00,34.42,34.42,34.41,34.42,30508.0,29.9224,29.9224,29.9137,29.9224,30508.0
2015-07-13 14:30:00,34.42,34.42,34.4,34.41,61380.0,29.9224,29.9224,29.905,29.9137,61380.0
2015-07-13 14:35:00,34.41,34.43,34.4,34.42,70418.0,29.9137,29.9311,29.905,29.9224,70418.0
2015-07-13 14:40:00,34.42,34.43,34.41,34.42,66516.0,29.9224,29.9311,29.9137,29.9224,66516.0
2015-07-13 14:45:00,34.42,34.44,34.41,34.43,97840.0,29.9224,29.9398,29.9137,29.9311,97840.0
2015-07-13 14:50:00,34.43,34.46,34.43,34.46,60548.0,29.9311,29.9572,29.9311,29.9572,60548.0
2015-07-13 14:55:00,34.46,34.5,34.45,34.49,86294.0,29.9572,29.9919,29.9485,29.9832,86294.0
2015-07-13 15:00:00,34.49,34.5,34.49,34.49,32800.0,29.9832,29.9919,29.9832,29.9832,32800.0
2015-07-13 15:05:00,34.49,34.49,34.48,34.49,30408.0,29.9832,29.9832,29.9745,29.9832,30408.0
2015-07-13 15:10:00,34.49,34.53,34.49,34.53,110634.0,29.9832,30.018,29.9832,30.018,110634.0
2015-07-13 15:15:00,34.53,34.56,34.52,34.56,79128.0,30.018,30.0441,30.0093,30.0441,79128.0
2015-07-13 15:20:00,34.56,34.57,34.54,34.57,61822.0,30.0441,30.0528,30.0267,30.0528,61822.0
2015-07-13 15:25:00,34.57,34.57,34.56,34.57,44216.0,30.0528,30.0528,30.0441,30.0528,44216.0
2015-07-13 15:30:00,34.57,34.59,34.56,34.57,82742.0,30.0528,30.0702,30.0441,30.0528,82742.0
2015-07-13 15:35:00,34.57,34.58,34.55,34.55,47732.0,30.0528,30.0615,30.0354,30.0354,47732.0
2015-07-13 15:40:00,34.55,34.57,34.54,34.57,47442.0,30.0354,30.0528,30.0267,30.0528,47442.0
2015-07-13 15:45:00,34.56,34.6,34.56,34.59,99500.0,30.0441,30.0789,30.0441,30.0702,99500.0
2015-07-13 15:50:00,34.59,34.6,34.57,34.58,95870.0,30.0702,30.0789,30.0528,30.0615,95870.0
2015-07-13 15:55:00,34.58,34.6,34.57,34.58,176916.0,30.0615,30.0789,30.0528,30.0615,176916.0
2015-07-14 09:30:00,34.58,34.6,34.5,34.56,73550.0,30.0615,30.0789,29.9919,30.0441,73550.0
2015-07-14 09:35:00,34.57,34.64,34.56,34.61,71266.0,30.0528,30.1136,30.0441,30.0876,71266.0
2015-07-14 09:40:00,34.59,34.63,34.58,34.6,61492.0,30.0702,30.1049,30.0615,30.0789,61492.0
2015-07-14 09:45:00,34.6,34.63,34.58,34.6,48680.0,30.0789,30.1049,30.0615,30.0789,48680.0
2015-07-14 09:50:00,34.6,34.62,34.59,34.61,48542.0,30.0789,30.0962,30.0702,30.0876,48542.0
2015-07-14 09:55:00,34.61,34.65,34.6,34.62,157342.0,30.0876,30.1223,30.0789,30.0962,157342.0
2015-07-14 10:00:00,34.61,34.61,34.49,34.5,62808.0,30.0876,30.0876,29.9832,29.9919,62808.0
2015-07-14 10:05:00,34.5,34.5,34.45,34.46,30368.0,29.9919,29.9919,29.9485,29.9572,30368.0
2015-07-14 10:10:00,34.45,34.5,34.45,34.48,31960.0,29.9485,29.9919,29.9485,29.9745,31960.0
2015-07-14 10:15:00,34.48,34.48,34.43,34.44,38328.0,29.9745,29.9745,29.9311,29.9398,38328.0
2015-07-14 10:20:00,34.44,34.44,34.38,34.38,49840.0,29.9398,29.9398,29.8876,29.8876,49840.0
2015-07-14 10:25:00,34.38,34.39,34.36,34.36,36880.0,29.8876,29.8963,29.8702,29.8702,36880.0
2015-07-14 10:30:00,34.36,34.4,34.34,34.34,51742.0,29.8702,29.905,29.8528,29.8528,51742.0
2015-07-14 10:35:00,34.34,34.35,34.31,34.32,71812.0,29.8528,29.8615,29.8268,29.8354,71812.0
2015-07-14 10:40:00,34.32,34.33,34.31,34.31,51154.0,29.8354,29.8441,29.8268,29.8268,51154.0
2015-07-14 10:45:00,34.31,34.32,34.3,34.32,43172.0,29.8268,29.8354,29.8181,29.8354,43172.0
2015-07-14 10:50:00,34.32,34.39,34.32,34.39,75664.0,29.8354,29.8963,29.8354,29.8963,75664.0
2015-07-14 10:55:00,34.39,34.4,34.34,34.39,53496.0,29.8963,29.905,29.8528,29.8963,53496.0
2015-07-14 11:00:00,34.39,34.44,34.39,34.44,32008.0,29.8963,29.9398,29.8963,29.9398,32008.0
2015-07-14 11:05:00,34.44,34.46,34.4,34.4,35210.0,29.9398,29.9572,29.905,29.905,35210.0
2015-07-14 11:10:00,34.4,34.47,34.4,34.46,44586.0,29.905,29.9658,29.905,29.9572,44586.0
2015-07-14 11:15:00,34.46,34.49,34.46,34.48,23270.0,29.9572,29.9832,29.9572,29.9745,23270.0
2015-07-14 11:20:00,34.48,34.48,34.44,34.44,15382.0,29.9745,29.9745,29.9398,29.9398,15382.0
2015-07-14 11:25:00,34.44,34.48,34.43,34.47,38500.0,29.9398,29.9745,29.9311,29.9658,38500.0
2015-07-14 11:30:00,34.47,34.49,34.46,34.48,31152.0,29.9658,29.9832,29.9572,29.9745,31152.0
2015-07-14 11:35:00,34.48,34.51,34.48,34.5,71434.0,29.9745,30.0006,29.9745,29.9919,71434.0
2015-07-14 11:40:00,34.5,34.53,34.5,34.53,38832.0,29.9919,30.018,29.9919,30.018,38832.0
2015-07-14 11:45:00,34.53,34.55,34.51,34.51,37788.0,30.018,30.0354,30.0006,30.0006,37788.0
2015-07-14 11:50:00,34.51,34.56,34.51,34.56,23474.0,30.0006,30.0441,30.0006,30.0441,23474.0
2015-07-14 11:55:00,34.56,34.57,34.55,34.57,22632.0,30.0441,30.0528,30.0354,30.0528,22632.0
2015-07-14 12:00:00,34.57,34.59,34.57,34.57,28678.0,30.0528,30.0702,30.0528,30.0528,28678.0
2015-07-14 12:05:00,34.57,34.58,34.55,34.56,18422.0,30.0528,30.0615,30.0354,30.0441,18422.0
2015-07-14 12:10:00,34.57,34.59,34.57,34.58,7600.0,30.0528,30.0702,30.0528,30.0615,7600.0
2015-07-14 12:15:00,34.57,34.59,34.56,34.58,15480.0,30.0528,30.0702,30.0441,30.0615,15480.0
2015-07-14 12:20:00,34.59,34.59,34.58,34.59,12444.0,30.0702,30.0702,30.0615,30.0702,12444.0
2015-07-14 12:25:00,34.59,34.59,34.56,34.57,26840.0,30.0702,30.0702,30.0441,30.0528,26840.0
2015-07-14 12:30:00,34.57,34.58,34.56,34.56,22166.0,30.0528,30.0615,30.0441,30.0441,22166.0
2015-07-14 12:35:00,34.56,34.57,34.48,34.49,48070.0,30.0441,30.0528,29.9745,29.9832,48070.0
2015-07-14 12:40:00,34.49,34.52,34.49,34.52,24802.0,29.9832,30.0093,29.9832,30.0093,24802.0
2015-07-14 12:45:00,34.52,34.52,34.5,34.51,18162.0,30.0093,30.0093,29.9919,30.0006,18162.0
2015-07-14 12:50:00,34.51,34.51,34.49,34.49,16822.0,30.0006,30.0006,29.9832,29.9832,16822.0
2015-07-14 12:55:00,34.5,34.5,34.49,34.49,17450.0,29.9919,29.9919,29.9832,29.9832,17450.0
2015-07-14 13:00:00,34.49,34.49,34.46,34.48,21188.0,29.9832,29.9832,29.9572,29.9745,21188.0
2015-07-14 13:05:00,34.47,34.49,34.46,34.49,11076.0,29.9658,29.9832,29.9572,29.9832,11076.0
2015-07-14 13:10:00,34.49,34.51,34.48,34.51,27858.0,29.9832,30.0006,29.9745,30.0006,27858.0
2015-07-14 13:15:00,34.51,34.51,34.47,34.48,24706.0,30.0006,30.0006,29.9658,29.9745,24706.0
2015-07-14 13:20:00,34.47,34.48,34.47,34.48,11424.0,29.9658,29.9745,29.9658,29.9745,11424.0
2015-07-14 13:25:00,34.48,34.49,34.45,34.46,24050.0,29.9745,29.9832,29.9485,29.9572,24050.0
2015-07-14 13:30:00,34.46,34.47,34.44,34.47,13130.0,29.9572,29.9658,29.9398,29.9658,13130.0
2015-07-14 13:35:00,34.47,34.48,34.45,34.45,19306.0,29.9658,29.9745,29.9485,29.9485,19306.0
2015-07-14 13:40:00,34.45,34.46,34.44,34.44,20626.0,29.9485,29.9572,29.9398,29.9398,20626.0
2015-07-14 13:45:00,34.44,34.46,34.44,34.46,23214.0,29.9398,29.9572,29.9398,29.9572,23214.0
2015-07-14 13:50:00,34.46,34.47,34.45,34.47,23500.0,29.9572,29.9658,29.9485,29.9658,23500.0
2015-07-14 13:55:00,34.47,34.47,34.45,34.46,24598.0,29.9658,29.9658,29.9485,29.9572,24598.0
2015-07-14 14:00:00,34.46,34.47,34.45,34.45,20734.0,29.9572,29.9658,29.9485,29.9485,20734.0
2015-07-14 14:05:00,34.45,34.47,34.45,34.47,19842.0,29.9485,29.9658,29.9485,29.9658,19842.0
2015-07-14 14:10:00,34.48,34.49,34.47,34.48,26248.0,29.9745,29.9832,29.9658,29.9745,26248.0
2015-07-14 14:15:00,34.48,34.52,34.48,34.52,56548.0,29.9745,30.0093,29.9745,30.0093,56548.0
2015-07-14 14:20:00,34.52,34.56,34.51,34.56,58542.0,30.0093,30.0441,30.0006,30.0441,58542.0
2015-07-14 14:25:00,34.56,34.57,34.54,34.56,35848.0,30.0441,30.0528,30.0267,30.0441,35848.0
2015-07-14 14:30:00,34.57,34.6,34.56,34.59,47984.0,30.0528,30.0789,30.0441,30.0702,47984.0
2015-07-14 14:35:00,34.59,34.59,34.56,34.57,31016.0,30.0702,30.0702,30.0441,30.0528,31016.0
2015-07-14 14:40:00,34.58,34.58,34.56,34.56,30540.0,30.0615,30.0615,30.0441,30.0441,30540.0
2015-07-14 14:45:00,34.56,34.56,34.53,34.53,17106.0,30.0441,30.0441,30.018,30.018,17106.0
2015-07-14 14:50:00,34.52,34.54,34.52,34.54,22798.0,30.0093,30.0267,30.0093,30.0267,22798.0
2015-07-14 14:55:00,34.54,34.55,34.54,34.55,17796.0,30.0267,30.0354,30.0267,30.0354,17796.0
2015-07-14 15:00:00,34.55,34.59,34.55,34.59,39656.0,30.0354,30.0702,30.0354,30.0702,39656.0
2015-07-14 15:05:00,34.59,34.6,34.58,34.6,32250.0,30.0702,30.0789,30.0615,30.0789,32250.0
2015-07-14 15:10:00,34.6,34.6,34.59,34.6,41178.0,30.0789,30.0789,30.0702,30.0789,41178.0
2015-07-14 15:15:00,34.6,34.6,34.59,34.6,65566.0,30.0789,30.0789,30.0702,30.0789,65566.0
2015-07-14 15:20:00,34.6,34.6,34.57,34.57,52180.0,30.0789,30.0789,30.0528,30.0528,52180.0
2015-07-14 15:25:00,34.57,34.59,34.57,34.58,101570.0,30.0528,30.0702,30.0528,30.0615,101570.0
2015-07-14 15:30:00,34.58,34.59,34.58,34.58,69590.0,30.0615,30.0702,30.0615,30.0615,69590.0
2015-07-14 15:35:00,34.58,34.59,34.55,34.56,75798.0,30.0615,30.0702,30.0354,30.0441,75798.0
2015-07-14 15:40:00,34.56,34.56,34.55,34.56,64708.0,30.0441,30.0441,30.0354,30.0441,64708.0
2015-07-14 15:45:00,34.56,34.56,34.56,34.56,58928.0,30.0441,30.0441,30.0441,30.0441,58928.0
2015-07-14 15:50:00,34.56,34.57,34.56,34.56,120182.0,30.0441,30.0528,30.0441,30.0441,120182.0
2015-07-14 15:55:00,34.56,34.57,34.55,34.56,250378.0,30.0441,30.0528,30.0354,30.0441,250378.0
2015-07-15 09:30:00,34.55,34.56,34.3,34.36,156340.0,30.0354,30.0441,29.8181,29.8702,156340.0
2015-07-15 09:35:00,34.37,34.49,34.37,34.44,39976.0,29.8789,29.9832,29.8789,29.9398,39976.0
2015-07-15 09:40:00,34.43,34.44,34.38,34.42,42130.0,29.9311,29.9398,29.8876,29.9224,42130.0
2015-07-15 09:45:00,34.42,34.42,34.32,34.34,82756.0,29.9224,29.9224,29.8354,29.8528,82756.0
2015-07-15 09:50:00,34.34,34.41,34.34,34.38,44116.0,29.8528,29.9137,29.8528,29.8876,44116.0
2015-07-15 09:55:00,34.38,34.4,34.35,34.35,43304.0,29.8876,29.905,29.8615,29.8615,43304.0
2015-07-15 10:00:00,34.35,34.37,34.32,34.33,48262.0,29.8615,29.8789,29.8354,29.8441,48262.0
2015-07-15 10:05:00,34.33,34.35,34.31,34.35,27348.0,29.8441,29.8615,29.8268,29.8615,27348.0
2015-07-15 10:10:00,34.35,34.38,34.35,34.35,33860.0,29.8615,29.8876,29.8615,29.8615,33860.0
2015-07-15 10:15:00,34.35,34.41,34.35,34.38,23216.0,29.8615,29.9137,29.8615,29.8876,23216.0
2015-07-15 10:20:00,34.39,34.39,34.37,34.37,31536.0,29.8963,29.8963,29.8789,29.8789,31536.0
2015-07-15 10:25:00,34.37,34.4,34.35,34.35,39176.0,29.8789,29.905,29.8615,29.8615,39176.0
2015-07-15 10:30:00,34.35,34.35,34.33,34.35,26242.0,29.8615,29.8615,29.8441,29.8615,26242.0
2015-07-15 10:35:00,34.36,34.37,34.33,34.33,45108.0,29.8702,29.8789,29.8441,29.8441,45108.0
2015-07-15 10:40:00,34.32,34.33,34.3,34.3,122792.0,29.8354,29.8441,29.8181,29.8181,122792.0
2015-07-15 10:45:00,34.3,34.34,34.3,34.32,46260.0,29.8181,29.8528,29.8181,29.8354,46260.0
2015-07-15 10:50:00,34.32,34.39,34.32,34.39,20920.0,29.8354,29.8963,29.8354,29.8963,20920.0
2015-07-15 10:55:00,34.38,34.39,34.35,34.35,34160.0,29.8876,29.8963,29.8615,29.8615,34160.0
2015-07-15 11:00:00,34.35,34.37,34.35,34.37,33874.0,29.8615,29.8789,29.8615,29.8789,33874.0
2015-07-15 11:05:00,34.37,34.41,34.35,34.41,87716.0,29.8789,29.9137,29.8615,29.9137,87716.0
2015-07-15 11:10:00,34.41,34.41,34.35,34.36,25080.0,29.9137,29.9137,29.8615,29.8702,25080.0
2015-07-15 11:15:00,34.36,34.4,34.36,34.4,23902.0,29.8702,29.905,29.8702,29.905,23902.0
2015-07-15 11:20:00,34.4,34.49,34.39,34.49,184734.0,29.905,29.9832,29.8963,29.9832,184734.0
2015-07-15 11:25:00,34.49,34.52,34.46,34.51,39698.0,29.9832,30.0093,29.9572,30.0006,39698.0
2015-07-15 11:30:00,34.52,34.53,34.46,34.46,120136.0,30.0093,30.018,29.9572,29.9572,120136.0
2015-07-15 11:35:00,34.45,34.49,34.45,34.49,50140.0,29.9485,29.9832,29.9485,29.9832,50140.0
2015-07-15 11:40:00,34.49,34.52,34.45,34.51,88156.0,29.9832,30.0093,29.9485,30.0006,88156.0
2015-07-15 11:45:00,34.51,34.52,34.46,34.46,24950.0,30.0006,30.0093,29.9572,29.9572,24950.0
2015-07-15 11:50:00,34.46,34.49,34.46,34.47,31138.0,29.9572,29.9832,29.9572,29.9658,31138.0
2015-07-15 11:55:00,34.47,34.47,34.46,34.46,24552.0,29.9658,29.9658,29.9572,29.9572,24552.0
2015-07-15 12:00:00,34.46,34.48,34.45,34.45,61354.0,29.9572,29.9745,29.9485,29.9485,61354.0
2015-07-15 12:05:00,34.45,34.47,34.44,34.45,30464.0,29.9485,29.9658,29.9398,29.9485,30464.0
2015-07-15 12:10:00,34.45,34.46,34.44,34.45,21858.0,29.9485,29.9572,29.9398,29.9485,21858.0
2015-07-15 12:15:00,34.45,34.46,34.4,34.42,27102.0,29.9485,29.9572,29.905,29.9224,27102.0
2015-07-15 12:20:00,34.42,34.48,34.41,34.48,26258.0,29.9224,29.9745,29.9137,29.9745,26258.0
2015-07-15 12:25:00,34.47,34.48,34.44,34.45,41046.0,29.9658,29.9745,29.9398,29.9485,41046.0
2015-07-15 12:30:00,34.45,34.47,34.44,34.45,22948.0,29.9485,29.9658,29.9398,29.9485,22948.0
2015-07-15 12:35:00,34.44,34.48,34.44,34.48,40960.0,29.9398,29.9745,29.9398,29.9745,40960.0
2015-07-15 12:40:00,34.47,34.51,34.46,34.51,29594.0,29.9658,30.0006,29.9572,30.0006,29594.0
2015-07-15 12:45:00,34.51,34.52,34.5,34.51,27756.0,30.0006,30.0093,29.9919,30.0006,27756.0
2015-07-15 12:50:00,34.51,34.51,34.47,34.49,33034.0,30.0006,30.0006,29.9658,29.9832,33034.0
2015-07-15 12:55:00,34.49,34.52,34.48,34.52,16204.0,29.9832,30.0093,29.9745,30.0093,16204.0
2015-07-15 13:00:00,34.51,34.51,34.49,34.49,29472.0,30.0006,30.0006,29.9832,29.9832,29472.0
2015-07-15 13:05:00,34.49,34.49,34.49,34.49,32088.0,29.9832,29.9832,29.9832,29.9832,32088.0
2015-07-15 13:10:00,34.49,34.53,34.48,34.53,37700.0,29.9832,30.018,29.9745,30.018,37700.0
2015-07-15 13:15:00,34.52,34.54,34.5,34.51,30582.0,30.0093,30.0267,29.9919,30.0006,30582.0
2015-07-15 13:20:00,34.51,34.52,34.51,34.52,24898.0,30.0006,30.0093,30.0006,30.0093,24898.0
2015-07-15 13:25:00,34.52,34.53,34.52,34.53,34318.0,30.0093,30.018,30.0093,30.018,34318.0
2015-07-15 13:30:00,34.52,34.52,34.5,34.5,30942.0,30.0093,30.0093,29.9919,29.9919,30942.0
2015-07-15 13:35:00,34.51,34.52,34.48,34.49,35688.0,30.0006,30.0093,29.9745,29.9832,35688.0
2015-07-15 13:40:00,34.49,34.51,34.48,34.49,24032.0,29.9832,30.0006,29.9745,29.9832,24032.0
2015-07-15 13:45:00,34.49,34.51,34.49,34.5,30802.0,29.9832,30.0006,29.9832,29.9919,30802.0
2015-07-15 13:50:00,34.5,34.51,34.49,34.5,42834.0,29.9919,30.0006,29.9832,29.9919,42834.0
2015-07-15 13:55:00,34.49,34.51,34.49,34.49,30082.0,29.9832,30.0006,29.9832,29.9832,30082.0
2015-07-15 14:00:00,34.49,34.5,34.47,34.48,30900.0,29.9832,29.9919,29.9658,29.9745,30900.0
2015-07-15 14:05:00,34.48,34.48,34.46,34.48,49546.0,29.9745,29.9745,29.9572,29.9745,49546.0
2015-07-15 14:10:00,34.48,34.51,34.48,34.48,24216.0,29.9745,30.0006,29.9745,29.9745,24216.0
2015-07-15 14:15:00,34.48,34.5,34.47,34.48,37340.0,29.9745,29.9919,29.9658,29.9745,37340.0
2015-07-15 14:20:00,34.49,34.49,34.46,34.47,39898.0,29.9832,29.9832,29.9572,29.9658,39898.0
2015-07-15 14:25:00,34.47,34.48,34.46,34.46,44714.0,29.9658,29.9745,29.9572,29.9572,44714.0
2015-07-15 14:30:00,34.46,34.48,34.43,34.43,32396.0,29.9572,29.9745,29.9311,29.9311,32396.0
2015-07-15 14:35:00,34.43,34.43,34.4,34.41,44160.0,29.9311,29.9311,29.905,29.9137,44160.0
2015-07-15 14:40:00,34.41,34.42,34.37,34.38,42112.0,29.9137,29.9224,29.8789,29.8876,42112.0
2015-07-15 14:45:00,34.38,34.38,34.35,34.37,39702.0,29.8876,29.8876,29.8615,29.8789,39702.0
2015-07-15 14:50:00,34.37,34.38,34.35,34.36,40540.0,29.8789,29.8876,29.8615,29.8702,40540.0
2015-07-15 14:55:00,34.35,34.41,34.35,34.4,53086.0,29.8615,29.9137,29.8615,29.905,53086.0
2015-07-15 15:00:00,34.41,34.43,34.4,34.42,40468.0,29.9137,29.9311,29.905,29.9224,40468.0
2015-07-15 15:05:00,34.42,34.42,34.38,34.38,62022.0,29.9224,29.9224,29.8876,29.8876,62022.0
2015-07-15 15:10:00,34.39,34.41,34.38,34.39,50068.0,29.8963,29.9137,29.8876,29.8963,50068.0
2015-07-15 15:15:00,34.39,34.41,34.38,34.4,53722.0,29.8963,29.9137,29.8876,29.905,53722.0
2015-07-15 15:20:00,34.4,34.41,34.37,34.38,49006.0,29.905,29.9137,29.8789,29.8876,49006.0
2015-07-15 15:25:00,34.38,34.42,34.38,34.42,55402.0,29.8876,29.9224,29.8876,29.9224,55402.0
2015-07-15 15:30:00,34.42,34.43,34.4,34.43,81392.0,29.9224,29.9311,29.905,29.9311,81392.0
2015-07-15 15:35:00,34.43,34.44,34.4,34.42,84556.0,29.9311,29.9398,29.905,29.9224,84556.0
2015-07-15 15:40:00,34.41,34.41,34.35,34.38,84560.0,29.9137,29.9137,29.8615,29.8876,84560.0
2015-07-15 15:45:00,34.38,34.38,34.34,34.35,115418.0,29.8876,29.8876,29.8528,29.8615,115418.0
2015-07-15 15:50:00,34.35,34.38,34.35,34.38,112650.0,29.8615,29.8876,29.8615,29.8876,112650.0
2015-07-15 15:55:00,34.38,34.38,34.35,34.36,287850.0,29.8876,29.8876,29.8615,29.8702,287850.0
2015-07-16 09:30:00,34.5,34.54,34.31,34.37,78002.0,29.9919,30.0267,29.8268,29.8789,78002.0
2015-07-16 09:35:00,34.38,34.46,34.35,34.41,97456.0,29.8876,29.9572,29.8615,29.9137,97456.0
2015-07-16 09:40:00,34.4,34.54,34.38,34.5,57410.0,29.905,30.0267,29.8876,29.9919,57410.0
2015-07-16 09:45:00,34.52,34.52,34.46,34.5,59256.0,30.0093,30.0093,29.9572,29.9919,59256.0
2015-07-16 09:50:00,34.49,34.52,34.49,34.5,45296.0,29.9832,30.0093,29.9832,29.9919,45296.0
2015-07-16 09:55:00,34.51,34.56,34.51,34.55,31740.0,30.0006,30.0441,30.0006,30.0354,31740.0
2015-07-16 10:00:00,34.54,34.55,34.46,34.48,54260.0,30.0267,30.0354,29.9572,29.9745,54260.0
2015-07-16 10:05:00,34.48,34.49,34.43,34.47,52956.0,29.9745,29.9832,29.9311,29.9658,52956.0
2015-07-16 10:10:00,34.47,34.49,34.42,34.42,44716.0,29.9658,29.9832,29.9224,29.9224,44716.0
2015-07-16 10:15:00,34.42,34.44,34.41,34.42,30812.0,29.9224,29.9398,29.9137,29.9224,30812.0
2015-07-16 10:20:00,34.42,34.47,34.41,34.47,33154.0,29.9224,29.9658,29.9137,29.9658,33154.0
2015-07-16 10:25:00,34.47,34.47,34.45,34.46,28226.0,29.9658,29.9658,29.9485,29.9572,28226.0
2015-07-16 10:30:00,34.45,34.5,34.45,34.5,50814.0,29.9485,29.9919,29.9485,29.9919,50814.0
2015-07-16 10:35:00,34.5,34.52,34.49,34.52,45608.0,29.9919,30.0093,29.9832,30.0093,45608.0
2015-07-16 10:40:00,34.52,34.55,34.52,34.55,56636.0,30.0093,30.0354,30.0093,30.0354,56636.0
2015-07-16 10:45:00,34.55,34.55,34.54,34.54,38586.0,30.0354,30.0354,30.0267,30.0267,38586.0
2015-07-16 10:50:00,34.54,34.55,34.51,34.51,63484.0,30.0267,30.0354,30.0006,30.0006,63484.0
2015-07-16 10:55:00,34.52,34.56,34.51,34.55,29416.0,30.0093,30.0441,30.0006,30.0354,29416.0
2015-07-16 11:00:00,34.56,34.58,34.55,34.56,156508.0,30.0441,30.0615,30.0354,30.0441,156508.0
2015-07-16 11:05:00,34.57,34.63,34.56,34.6,113694.0,30.0528,30.1049,30.0441,30.0789,113694.0
2015-07-16 11:10:00,34.6,34.61,34.6,34.6,20168.0,30.0789,30.0876,30.0789,30.0789,20168.0
2015-07-16 11:15:00,34.6,34.6,34.57,34.58,26880.0,30.0789,30.0789,30.0528,30.0615,26880.0
2015-07-16 11:20:00,34.58,34.59,34.56,34.57,30782.0,30.0615,30.0702,30.0441,30.0528,30782.0
2015-07-16 11:25:00,34.57,34.58,34.56,34.58,36182.0,30.0528,30.0615,30.0441,30.0615,36182.0
2015-07-16 11:30:00,34.58,34.59,34.57,34.57,28036.0,30.0615,30.0702,30.0528,30.0528,28036.0
2015-07-16 11:35:00,34.57,34.59,34.56,34.59,34724.0,30.0528,30.0702,30.0441,30.0702,34724.0
2015-07-16 11:40:00,34.59,34.6,34.57,34.6,52608.0,30.0702,30.0789,30.0528,30.0789,52608.0
2015-07-16 11:45:00,34.6,34.6,34.59,34.59,42434.0,30.0789,30.0789,30.0702,30.0702,42434.0
2015-07-16 11:50:00,34.6,34.6,34.56,34.57,26662.0,30.0789,30.0789,30.0441,30.0528,26662.0
2015-07-16 11:55:00,34.58,34.6,34.57,34.6,20686.0,30.0615,30.0789,30.0528,30.0789,20686.0
2015-07-16 12:00:00,34.6,34.6,34.59,34.6,28508.0,30.0789,30.0789,30.0702,30.0789,28508.0
2015-07-16 12:05:00,34.6,34.6,34.59,34.6,99724.0,30.0789,30.0789,30.0702,30.0789,99724.0
2015-07-16 12:10:00,34.6,34.6,34.6,34.6,29026.0,30.0789,30.0789,30.0789,30.0789,29026.0
2015-07-16 12:15:00,34.6,34.61,34.6,34.6,44364.0,30.0789,30.0876,30.0789,30.0789,44364.0
2015-07-16 12:20:00,34.6,34.6,34.6,34.6,25824.0,30.0789,30.0789,30.0789,30.0789,25824.0
2015-07-16 12:25:00,34.6,34.6,34.59,34.6,36686.0,30.0789,30.0789,30.0702,30.0789,36686.0
2015-07-16 12:30:00,34.6,34.6,34.6,34.6,47844.0,30.0789,30.0789,30.0789,30.0789,47844.0
2015-07-16 12:35:00,34.6,34.61,34.6,34.61,40028.0,30.0789,30.0876,30.0789,30.0876,40028.0
2015-07-16 12:40:00,34.62,34.62,34.6,34.6,64824.0,30.0962,30.0962,30.0789,30.0789,64824.0
2015-07-16 12:45:00,34.6,34.63,34.6,34.63,16466.0,30.0789,30.1049,30.0789,30.1049,16466.0
2015-07-16 12:50:00,34.63,34.66,34.62,34.65,20120.0,30.1049,30.131,30.0962,30.1223,20120.0
2015-07-16 12:55:00,34.65,34.67,34.65,34.67,16476.0,30.1223,30.1397,30.1223,30.1397,16476.0
2015-07-16 13:00:00,34.68,34.69,34.67,34.69,20396.0,30.1484,30.1571,30.1397,30.1571,20396.0
2015-07-16 13:05:00,34.69,34.71,34.69,34.7,13528.0,30.1571,30.1745,30.1571,30.1658,13528.0
2015-07-16 13:10:00,34.7,34.7,34.7,34.7,8798.0,30.1658,30.1658,30.1658,30.1658,8798.0
2015-07-16 13:15:00,34.7,34.71,34.68,34.68,8980.0,30.1658,30.1745,30.1484,30.1484,8980.0
2015-07-16 13:20:00,34.68,34.68,34.66,34.66,24088.0,30.1484,30.1484,30.131,30.131,24088.0
2015-07-16 13:25:00,34.67,34.69,34.67,34.68,44966.0,30.1397,30.1571,30.1397,30.1484,44966.0
2015-07-16 13:30:00,34.68,34.68,34.67,34.67,15980.0,30.1484,30.1484,30.1397,30.1397,15980.0
2015-07-16 13:35:00,34.67,34.68,34.67,34.67,46362.0,30.1397,30.1484,30.1397,30.1397,46362.0
2015-07-16 13:40:00,34.67,34.68,34.64,34.64,25952.0,30.1397,30.1484,30.1136,30.1136,25952.0
2015-07-16 13:45:00,34.64,34.65,34.63,34.64,19050.0,30.1136,30.1223,30.1049,30.1136,19050.0
2015-07-16 13:50:00,34.63,34.63,34.62,34.62,15554.0,30.1049,30.1049,30.0962,30.0962,15554.0
2015-07-16 13:55:00,34.63,34.63,34.6,34.6,19432.0,30.1049,30.1049,30.0789,30.0789,19432.0
2015-07-16 14:00:00,34.6,34.63,34.6,34.63,22226.0,30.0789,30.1049,30.0789,30.1049,22226.0
2015-07-16 14:05:00,34.63,34.65,34.62,34.65,48626.0,30.1049,30.1223,30.0962,30.1223,48626.0
2015-07-16 14:10:00,34.64,34.66,34.63,34.66,44930.0,30.1136,30.131,30.1049,30.131,44930.0
2015-07-16 14:15:00,34.66,34.68,34.65,34.68,62272.0,30.131,30.1484,30.1223,30.1484,62272.0
2015-07-16 14:20:00,34.68,34.69,34.68,34.68,13828.0,30.1484,30.1571,30.1484,30.1484,13828.0
2015-07-16 14:25:00,34.68,34.68,34.67,34.67,18988.0,30.1484,30.1484,30.1397,30.1397,18988.0
2015-07-16 14:30:00,34.67,34.69,34.67,34.68,37176.0,30.1397,30.1571,30.1397,30.1484,37176.0
2015-07-16 14:35:00,34.69,34.71,34.68,34.71,34910.0,30.1571,30.1745,30.1484,30.1745,34910.0
2015-07-16 14:40:00,34.71,34.72,34.7,34.71,38522.0,30.1745,30.1832,30.1658,30.1745,38522.0
2015-07-16 14:45:00,34.71,34.71,34.7,34.7,42752.0,30.1745,30.1745,30.1658,30.1658,42752.0
2015-07-16 14:50:00,34.7,34.71,34.7,34.71,44194.0,30.1658,30.1745,30.1658,30.1745,44194.0
2015-07-16 14:55:00,34.71,34.74,34.71,34.72,55700.0,30.1745,30.2006,30.1745,30.1832,55700.0
2015-07-16 15:00:00,34.72,34.76,34.71,34.75,102026.0,30.1832,30.218,30.1745,30.2093,102026.0
2015-07-16 15:05:00,34.75,34.76,34.74,34.75,80472.0,30.2093,30.218,30.2006,30.2093,80472.0
2015-07-16 15:10:00,34.74,34.77,34.74,34.76,71086.0,30.2006,30.2266,30.2006,30.218,71086.0
2015-07-16 15:15:00,34.76,34.79,34.76,34.77,92270.0,30.218,30.244,30.218,30.2266,92270.0
2015-07-16 15:20:00,34.77,34.77,34.75,34.75,51228.0,30.2266,30.2266,30.2093,30.2093,51228.0
2015-07-16 15:25:00,34.75,34.76,34.72,34.73,42778.0,30.2093,30.218,30.1832,30.1919,42778.0
2015-07-16 15:30:00,34.72,34.74,34.72,34.74,64264.0,30.1832,30.2006,30.1832,30.2006,64264.0
2015-07-16 15:35:00,34.74,34.75,34.72,34.72,43468.0,30.2006,30.2093,30.1832,30.1832,43468.0
2015-07-16 15:40:00,34.72,34.72,34.68,34.69,74212.0,30.1832,30.1832,30.1484,30.1571,74212.0
2015-07-16 15:45:00,34.69,34.69,34.68,34.68,64302.0,30.1571,30.1571,30.1484,30.1484,64302.0
2015-07-16 15:50:00,34.68,34.69,34.68,34.69,76690.0,30.1484,30.1571,30.1484,30.1571,76690.0
2015-07-16 15:55:00,34.69,34.7,34.67,34.7,181370.0,30.1571,30.1658,30.1397,30.1658,181370.0
2015-07-17 09:30:00,34.63,34.65,34.51,34.61,251760.0,30.1049,30.1223,30.0006,30.0876,251760.0
2015-07-17 09:35:00,34.57,34.59,34.45,34.51,119380.0,30.0528,30.0702,29.9485,30.0006,119380.0
2015-07-17 09:40:00,34.49,34.52,34.48,34.49,97130.0,29.9832,30.0093,29.9745,29.9832,97130.0
2015-07-17 09:45:00,34.5,34.53,34.46,34.49,64738.0,29.9919,30.018,29.9572,29.9832,64738.0
2015-07-17 09:50:00,34.5,34.52,34.47,34.49,63598.0,29.9919,30.0093,29.9658,29.9832,63598.0
2015-07-17 09:55:00,34.49,34.51,34.47,34.49,86334.0,29.9832,30.0006,29.9658,29.9832,86334.0
2015-07-17 10:00:00,34.49,34.49,34.47,34.48,91216.0,29.9832,29.9832,29.9658,29.9745,91216.0
2015-07-17 10:05:00,34.48,34.49,34.46,34.46,99292.0,29.9745,29.9832,29.9572,29.9572,99292.0
2015-07-17 10:10:00,34.46,34.49,34.46,34.46,53156.0,29.9572,29.9832,29.9572,29.9572,53156.0
2015-07-17 10:15:00,34.45,34.47,34.43,34.46,42360.0,29.9485,29.9658,29.9311,29.9572,42360.0
2015-07-17 10:20:00,34.45,34.47,34.43,34.46,30028.0,29.9485,29.9658,29.9311,29.9572,30028.0
2015-07-17 10:25:00,34.46,34.47,34.43,34.45,28718.0,29.9572,29.9658,29.9311,29.9485,28718.0
2015-07-17 10:30:00,34.46,34.47,34.44,34.45,30178.0,29.9572,29.9658,29.9398,29.9485,30178.0
2015-07-17 10:35:00,34.45,34.48,34.44,34.48,19320.0,29.9485,29.9745,29.9398,29.9745,19320.0
2015-07-17 10:40:00,34.48,34.49,34.44,34.44,24286.0,29.9745,29.9832,29.9398,29.9398,24286.0
2015-07-17 10:45:00,34.44,34.47,34.43,34.43,44316.0,29.9398,29.9658,29.9311,29.9311,44316.0
2015-07-17 10:50:00,34.43,34.44,34.42,34.44,24414.0,29.9311,29.9398,29.9224,29.9398,24414.0
2015-07-17 10:55:00,34.44,34.45,34.43,34.44,23070.0,29.9398,29.9485,29.9311,29.9398,23070.0
2015-07-17 11:00:00,34.44,34.45,34.43,34.45,19698.0,29.9398,29.9485,29.9311,29.9485,19698.0
2015-07-17 11:05:00,34.45,34.46,34.41,34.41,61994.0,29.9485,29.9572,29.9137,29.9137,61994.0
2015-07-17 11:10:00,34.42,34.42,34.38,34.38,64568.0,29.9224,29.9224,29.8876,29.8876,64568.0
2015-07-17 11:15:00,34.38,34.4,34.37,34.4,39410.0,29.8876,29.905,29.8789,29.905,39410.0
2015-07-17 11:20:00,34.4,34.42,34.4,34.41,24478.0,29.905,29.9224,29.905,29.9137,24478.0
2015-07-17 11:25:00,34.41,34.45,34.41,34.43,25730.0,29.9137,29.9485,29.9137,29.9311,25730.0
2015-07-17 11:30:00,34.43,34.47,34.43,34.46,23460.0,29.9311,29.9658,29.9311,29.9572,23460.0
2015-07-17 11:35:00,34.47,34.47,34.46,34.47,13176.0,29.9658,29.9658,29.9572,29.9658,13176.0
2015-07-17 11:40:00,34.47,34.48,34.46,34.46,88812.0,29.9658,29.9745,29.9572,29.9572,88812.0
2015-07-17 11:45:00,34.46,34.47,34.45,34.47,30276.0,29.9572,29.9658,29.9485,29.9658,30276.0
2015-07-17 11:50:00,34.47,34.49,34.47,34.48,22998.0,29.9658,29.9832,29.9658,29.9745,22998.0
2015-07-17 11:55:00,34.47,34.48,34.44,34.44,32212.0,29.9658,29.9745,29.9398,29.9398,32212.0
2015-07-17 12:00:00,34.44,34.45,34.41,34.42,17850.0,29.9398,29.9485,29.9137,29.9224,17850.0
2015-07-17 12:05:00,34.41,34.42,34.41,34.41,11520.0,29.9137,29.9224,29.9137,29.9137,11520.0
2015-07-17 12:10:00,34.41,34.43,34.4,34.43,20068.0,29.9137,29.9311,29.905,29.9311,20068.0
2015-07-17 12:15:00,34.43,34.43,34.38,34.38,18614.0,29.9311,29.9311,29.8876,29.8876,18614.0
2015-07-17 12:20:00,34.38,34.39,34.37,34.39,22024.0,29.8876,29.8963,29.8789,29.8963,22024.0
2015-07-17 12:25:00,34.38,34.4,34.37,34.4,18542.0,29.8876,29.905,29.8789,29.905,18542.0
2015-07-17 12:30:00,34.4,34.41,34.38,34.4,24468.0,29.905,29.9137,29.8876,29.905,24468.0
2015-07-17 12:35:00,34.4,34.42,34.4,34.4,14060.0,29.905,29.9224,29.905,29.905,14060.0
2015-07-17 12:40:00,34.4,34.41,34.4,34.4,8402.0,29.905,29.9137,29.905,29.905,8402.0
2015-07-17 12:45:00,34.41,34.42,34.4,34.42,10716.0,29.9137,29.9224,29.905,29.9224,10716.0
2015-07-17 12:50:00,34.42,34.43,34.41,34.43,16500.0,29.9224,29.9311,29.9137,29.9311,16500.0
2015-07-17 12:55:00,34.43,34.44,34.41,34.43,14314.0,29.9311,29.9398,29.9137,29.9311,14314.0
2015-07-17 13:00:00,34.43,34.44,34.42,34.43,16252.0,29.9311,29.9398,29.9224,29.9311,16252.0
2015-07-17 13:05:00,34.42,34.43,34.41,34.41,18884.0,29.9224,29.9311,29.9137,29.9137,18884.0
2015-07-17 13:10:00,34.41,34.42,34.4,34.42,22718.0,29.9137,29.9224,29.905,29.9224,22718.0
2015-07-17 13:15:00,34.42,34.42,34.39,34.39,18492.0,29.9224,29.9224,29.8963,29.8963,18492.0
2015-07-17 13:20:00,34.39,34.41,34.38,34.38,13616.0,29.8963,29.9137,29.8876,29.8876,13616.0
2015-07-17 13:25:00,34.38,34.38,34.38,34.38,11838.0,29.8876,29.8876,29.8876,29.8876,11838.0
2015-07-17 13:30:00,34.38,34.38,34.37,34.38,13598.0,29.8876,29.8876,29.8789,29.8876,13598.0
2015-07-17 13:35:00,34.38,34.38,34.37,34.38,19788.0,29.8876,29.8876,29.8789,29.8876,19788.0
2015-07-17 13:40:00,34.38,34.38,34.38,34.38,12138.0,29.8876,29.8876,29.8876,29.8876,12138.0
2015-07-17 13:45:00,34.38,34.38,34.36,34.37,23284.0,29.8876,29.8876,29.8702,29.8789,23284.0
2015-07-17 13:50:00,34.36,34.38,34.36,34.37,15126.0,29.8702,29.8876,29.8702,29.8789,15126.0
2015-07-17 13:55:00,34.37,34.38,34.35,34.37,30016.0,29.8789,29.8876,29.8615,29.8789,30016.0
2015-07-17 14:00:00,34.36,34.36,34.35,34.35,18466.0,29.8702,29.8702,29.8615,29.8615,18466.0
2015-07-17 14:05:00,34.35,34.37,34.35,34.35,16816.0,29.8615,29.8789,29.8615,29.8615,16816.0
2015-07-17 14:10:00,34.35,34.35,34.35,34.35,8012.0,29.8615,29.8615,29.8615,29.8615,8012.0
2015-07-17 14:15:00,34.35,34.37,34.35,34.37,24284.0,29.8615,29.8789,29.8615,29.8789,24284.0
2015-07-17 14:20:00,34.37,34.38,34.37,34.38,40842.0,29.8789,29.8876,29.8789,29.8876,40842.0
2015-07-17 14:25:00,34.38,34.38,34.35,34.38,46508.0,29.8876,29.8876,29.8615,29.8876,46508.0
2015-07-17 14:30:00,34.37,34.37,34.35,34.37,24378.0,29.8789,29.8789,29.8615,29.8789,24378.0
2015-07-17 14:35:00,34.36,34.36,34.34,34.35,24080.0,29.8702,29.8702,29.8528,29.8615,24080.0
2015-07-17 14:40:00,34.35,34.35,34.34,34.34,24924.0,29.8615,29.8615,29.8528,29.8528,24924.0
2015-07-17 14:45:00,34.35,34.35,34.31,34.32,29326.0,29.8615,29.8615,29.8268,29.8354,29326.0
2015-07-17 14:50:00,34.33,34.34,34.32,34.34,31996.0,29.8441,29.8528,29.8354,29.8528,31996.0
2015-07-17 14:55:00,34.34,34.35,34.33,34.34,43242.0,29.8528,29.8615,29.8441,29.8528,43242.0
2015-07-17 15:00:00,34.34,34.34,34.32,34.32,65192.0,29.8528,29.8528,29.8354,29.8354,65192.0
2015-07-17 15:05:00,34.32,34.33,34.31,34.32,35234.0,29.8354,29.8441,29.8268,29.8354,35234.0
2015-07-17 15:10:00,34.31,34.33,34.31,34.32,48164.0,29.8268,29.8441,29.8268,29.8354,48164.0
2015-07-17 15:15:00,34.33,34.33,34.32,34.32,61378.0,29.8441,29.8441,29.8354,29.8354,61378.0
2015-07-17 15:20:00,34.32,34.33,34.31,34.32,68316.0,29.8354,29.8441,29.8268,29.8354,68316.0
2015-07-17 15:25:00,34.32,34.35,34.31,34.35,55400.0,29.8354,29.8615,29.8268,29.8615,55400.0
2015-07-17 15:30:00,34.35,34.35,34.33,34.35,61918.0,29.8615,29.8615,29.8441,29.8615,61918.0
2015-07-17 15:35:00,34.35,34.35,34.35,34.35,29854.0,29.8615,29.8615,29.8615,29.8615,29854.0
2015-07-17 15:40:00,34.35,34.38,34.35,34.38,68598.0,29.8615,29.8876,29.8615,29.8876,68598.0
2015-07-17 15:45:00,34.38,34.4,34.38,34.38,85566.0,29.8876,29.905,29.8876,29.8876,85566.0
2015-07-17 15:50:00,34.39,34.4,34.38,34.4,120696.0,29.8963,29.905,29.8876,29.905,120696.0
2015-07-17 15:55:00,34.4,34.41,34.37,34.38,215702.0,29.905,29.9137,29.8789,29.8876,215702.0
2015-07-20 09:30:00,34.48,34.56,34.35,34.52,91696.0,29.9745,30.0441,29.8615,30.0093,91696.0
2015-07-20 09:35:00,34.56,34.57,34.49,34.54,23194.0,30.0441,30.0528,29.9832,30.0267,23194.0
2015-07-20 09:40:00,34.54,34.57,34.49,34.57,34948.0,30.0267,30.0528,29.9832,30.0528,34948.0
2015-07-20 09:45:00,34.55,34.57,34.51,34.56,34074.0,30.0354,30.0528,30.0006,30.0441,34074.0
2015-07-20 09:50:00,34.56,34.6,34.54,34.55,38180.0,30.0441,30.0789,30.0267,30.0354,38180.0
2015-07-20 09:55:00,34.55,34.56,34.5,34.5,45524.0,30.0354,30.0441,29.9919,29.9919,45524.0
2015-07-20 10:00:00,34.51,34.56,34.49,34.54,37910.0,30.0006,30.0441,29.9832,30.0267,37910.0
2015-07-20 10:05:00,34.54,34.58,34.54,34.58,20892.0,30.0267,30.0615,30.0267,30.0615,20892.0
2015-07-20 10:10:00,34.58,34.61,34.58,34.58,22782.0,30.0615,30.0876,30.0615,30.0615,22782.0
2015-07-20 10:15:00,34.57,34.59,34.57,34.58,15270.0,30.0528,30.0702,30.0528,30.0615,15270.0
2015-07-20 10:20:00,34.58,34.6,34.58,34.58,42016.0,30.0615,30.0789,30.0615,30.0615,42016.0
2015-07-20 10:25:00,34.58,34.6,34.58,34.59,19652.0,30.0615,30.0789,30.0615,30.0702,19652.0
2015-07-20 10:30:00,34.59,34.59,34.58,34.59,12204.0,30.0702,30.0702,30.0615,30.0702,12204.0
2015-07-20 10:35:00,34.59,34.6,34.57,34.59,25966.0,30.0702,30.0789,30.0528,30.0702,25966.0
2015-07-20 10:40:00,34.59,34.6,34.57,34.58,14712.0,30.0702,30.0789,30.0528,30.0615,14712.0
2015-07-20 10:45:00,34.57,34.59,34.57,34.58,23546.0,30.0528,30.0702,30.0528,30.0615,23546.0
2015-07-20 10:50:00,34.58,34.58,34.54,34.55,23056.0,30.0615,30.0615,30.0267,30.0354,23056.0
2015-07-20 10:55:00,34.55,34.57,34.55,34.57,21144.0,30.0354,30.0528,30.0354,30.0528,21144.0
2015-07-20 11:00:00,34.57,34.6,34.57,34.59,29378.0,30.0528,30.0789,30.0528,30.0702,29378.0
2015-07-20 11:05:00,34.59,34.6,34.57,34.57,29656.0,30.0702,30.0789,30.0528,30.0528,29656.0
2015-07-20 11:10:00,34.58,34.59,34.57,34.59,11768.0,30.0615,30.0702,30.0528,30.0702,11768.0
2015-07-20 11:15:00,34.59,34.59,34.56,34.57,18540.0,30.0702,30.0702,30.0441,30.0528,18540.0
2015-07-20 11:20:00,34.56,34.56,34.55,34.56,12452.0,30.0441,30.0441,30.0354,30.0441,12452.0
2015-07-20 11:25:00,34.56,34.58,34.56,34.56,19110.0,30.0441,30.0615,30.0441,30.0441,19110.0
2015-07-20 11:30:00,34.56,34.56,34.55,34.55,16422.0,30.0441,30.0441,30.0354,30.0354,16422.0
2015-07-20 11:35:00,34.55,34.57,34.55,34.57,14704.0,30.0354,30.0528,30.0354,30.0528,14704.0
2015-07-20 11:40:00,34.57,34.58,34.56,34.58,13662.0,30.0528,30.0615,30.0441,30.0615,13662.0
2015-07-20 11:45:00,34.58,34.59,34.54,34.54,28386.0,30.0615,30.0702,30.0267,30.0267,28386.0
2015-07-20 11:50:00,34.54,34.55,34.49,34.49,38396.0,30.0267,30.0354,29.9832,29.9832,38396.0
2015-07-20 11:55:00,34.49,34.49,34.48,34.49,41328.0,29.9832,29.9832,29.9745,29.9832,41328.0
2015-07-20 12:00:00,34.48,34.51,34.47,34.51,34312.0,29.9745,30.0006,29.9658,30.0006,34312.0
2015-07-20 12:05:00,34.51,34.51,34.48,34.49,35134.0,30.0006,30.0006,29.9745,29.9832,35134.0
2015-07-20 12:10:00,34.49,34.5,34.48,34.48,36112.0,29.9832,29.9919,29.9745,29.9745,36112.0
2015-07-20 12:15:00,34.48,34.49,34.47,34.49,22126.0,29.9745,29.9832,29.9658,29.9832,22126.0
2015-07-20 12:20:00,34.49,34.49,34.48,34.48,16352.0,29.9832,29.9832,29.9745,29.9745,16352.0
2015-07-20 12:25:00,34.49,34.49,34.49,34.49,2300.0,29.9832,29.9832,29.9832,29.9832,2300.0
2015-07-20 12:30:00,34.49,34.55,34.49,34.55,16642.0,29.9832,30.0354,29.9832,30.0354,16642.0
2015-07-20 12:35:00,34.55,34.57,34.54,34.56,12486.0,30.0354,30.0528,30.0267,30.0441,12486.0
2015-07-20 12:40:00,34.56,34.56,34.55,34.55,29360.0,30.0441,30.0441,30.0354,30.0354,29360.0
2015-07-20 12:45:00,34.55,34.56,34.52,34.54,20730.0,30.0354,30.0441,30.0093,30.0267,20730.0
2015-07-20 12:50:00,34.54,34.54,34.54,34.54,10734.0,30.0267,30.0267,30.0267,30.0267,10734.0
2015-07-20 12:55:00,34.54,34.54,34.52,34.52,21646.0,30.0267,30.0267,30.0093,30.0093,21646.0
2015-07-20 13:00:00,34.52,34.53,34.51,34.51,55818.0,30.0093,30.018,30.0006,30.0006,55818.0
2015-07-20 13:05:00,34.52,34.55,34.51,34.52,30036.0,30.0093,30.0354,30.0006,30.0093,30036.0
2015-07-20 13:10:00,34.53,34.54,34.52,34.54,19318.0,30.018,30.0267,30.0093,30.0267,19318.0
2015-07-20 13:15:00,34.55,34.55,34.54,34.55,30462.0,30.0354,30.0354,30.0267,30.0354,30462.0
2015-07-20 13:20:00,34.55,34.57,34.55,34.57,11592.0,30.0354,30.0528,30.0354,30.0528,11592.0
2015-07-20 13:25:00,34.57,34.58,34.56,34.58,14108.0,30.0528,30.0615,30.0441,30.0615,14108.0
2015-07-20 13:30:00,34.58,34.58,34.56,34.58,16598.0,30.0615,30.0615,30.0441,30.0615,16598.0
2015-07-20 13:35:00,34.58,34.58,34.54,34.55,22430.0,30.0615,30.0615,30.0267,30.0354,22430.0
2015-07-20 13:40:00,34.54,34.54,34.51,34.51,29038.0,30.0267,30.0267,30.0006,30.0006,29038.0
2015-07-20 13:45:00,34.51,34.51,34.48,34.49,49828.0,30.0006,30.0006,29.9745,29.9832,49828.0
2015-07-20 13:50:00,34.49,34.5,34.49,34.49,28550.0,29.9832,29.9919,29.9832,29.9832,28550.0
2015-07-20 13:55:00,34.49,34.49,34.47,34.49,23330.0,29.9832,29.9832,29.9658,29.9832,23330.0
2015-07-20 14:00:00,34.49,34.49,34.48,34.48,23940.0,29.9832,29.9832,29.9745,29.9745,23940.0
2015-07-20 14:05:00,34.49,34.51,34.48,34.5,20272.0,29.9832,30.0006,29.9745,29.9919,20272.0
2015-07-20 14:10:00,34.51,34.51,34.49,34.49,27478.0,30.0006,30.0006,29.9832,29.9832,27478.0
2015-07-20 14:15:00,34.49,34.51,34.49,34.5,99834.0,29.9832,30.0006,29.9832,29.9919,99834.0
2015-07-20 14:20:00,34.51,34.51,34.49,34.5,25008.0,30.0006,30.0006,29.9832,29.9919,25008.0
2015-07-20 14:25:00,34.5,34.52,34.5,34.52,48552.0,29.9919,30.0093,29.9919,30.0093,48552.0
2015-07-20 14:30:00,34.52,34.52,34.51,34.51,34812.0,30.0093,30.0093,30.0006,30.0006,34812.0
2015-07-20 14:35:00,34.52,34.54,34.51,34.53,37142.0,30.0093,30.0267,30.0006,30.018,37142.0
2015-07-20 14:40:00,34.54,34.57,34.53,34.57,24510.0,30.0267,30.0528,30.018,30.0528,24510.0
2015-07-20 14:45:00,34.57,34.58,34.56,34.57,25302.0,30.0528,30.0615,30.0441,30.0528,25302.0
2015-07-20 14:50:00,34.57,34.57,34.56,34.57,30890.0,30.0528,30.0528,30.0441,30.0528,30890.0
2015-07-20 14:55:00,34.57,34.58,34.56,34.58,29238.0,30.0528,30.0615,30.0441,30.0615,29238.0
2015-07-20 15:00:00,34.58,34.59,34.57,34.59,29784.0,30.0615,30.0702,30.0528,30.0702,29784.0
2015-07-20 15:05:00,34.59,34.6,34.57,34.6,52476.0,30.0702,30.0789,30.0528,30.0789,52476.0
2015-07-20 15:10:00,34.59,34.61,34.59,34.6,37296.0,30.0702,30.0876,30.0702,30.0789,37296.0
2015-07-20 15:15:00,34.6,34.6,34.59,34.6,31474.0,30.0789,30.0789,30.0702,30.0789,31474.0
2015-07-20 15:20:00,34.6,34.6,34.59,34.6,31554.0,30.0789,30.0789,30.0702,30.0789,31554.0
2015-07-20 15:25:00,34.6,34.6,34.57,34.57,54596.0,30.0789,30.0789,30.0528,30.0528,54596.0
2015-07-20 15:30:00,34.58,34.58,34.57,34.57,67334.0,30.0615,30.0615,30.0528,30.0528,67334.0
2015-07-20 15:35:00,34.58,34.58,34.52,34.55,76260.0,30.0615,30.0615,30.0093,30.0354,76260.0
2015-07-20 15:40:00,34.55,34.55,34.51,34.53,92034.0,30.0354,30.0354,30.0006,30.018,92034.0
2015-07-20 15:45:00,34.53,34.55,34.52,34.55,70166.0,30.018,30.0354,30.0093,30.0354,70166.0
2015-07-20 15:50:00,34.55,34.55,34.53,34.54,79810.0,30.0354,30.0354,30.018,30.0267,79810.0
2015-07-20 15:55:00,34.54,34.56,34.53,34.55,202458.0,30.0267,30.0441,30.018,30.0354,202458.0
2015-07-21 09:30:00,34.46,34.62,34.46,34.51,98330.0,29.9572,30.0962,29.9572,30.0006,98330.0
2015-07-21 09:35:00,34.52,34.52,34.48,34.51,56668.0,30.0093,30.0093,29.9745,30.0006,56668.0
2015-07-21 09:40:00,34.53,34.55,34.45,34.52,59982.0,30.018,30.0354,29.9485,30.0093,59982.0
2015-07-21 09:45:00,34.52,34.55,34.49,34.51,37208.0,30.0093,30.0354,29.9832,30.0006,37208.0
2015-07-21 09:50:00,34.52,34.54,34.48,34.48,26704.0,30.0093,30.0267,29.9745,29.9745,26704.0
2015-07-21 09:55:00,34.48,34.51,34.47,34.5,11026.0,29.9745,30.0006,29.9658,29.9919,11026.0
2015-07-21 10:00:00,34.49,34.5,34.45,34.45,34144.0,29.9832,29.9919,29.9485,29.9485,34144.0
2015-07-21 10:05:00,34.45,34.47,34.41,34.42,41516.0,29.9485,29.9658,29.9137,29.9224,41516.0
2015-07-21 10:10:00,34.42,34.43,34.41,34.42,18234.0,29.9224,29.9311,29.9137,29.9224,18234.0
2015-07-21 10:15:00,34.42,34.42,34.41,34.42,16420.0,29.9224,29.9224,29.9137,29.9224,16420.0
2015-07-21 10:20:00,34.42,34.44,34.41,34.43,69776.0,29.9224,29.9398,29.9137,29.9311,69776.0
2015-07-21 10:25:00,34.43,34.43,34.38,34.38,24594.0,29.9311,29.9311,29.8876,29.8876,24594.0
2015-07-21 10:30:00,34.38,34.46,34.38,34.44,31566.0,29.8876,29.9572,29.8876,29.9398,31566.0
2015-07-21 10:35:00,34.44,34.47,34.43,34.46,17086.0,29.9398,29.9658,29.9311,29.9572,17086.0
2015-07-21 10:40:00,34.46,34.46,34.42,34.42,19648.0,29.9572,29.9572,29.9224,29.9224,19648.0
2015-07-21 10:45:00,34.4,34.43,34.4,34.41,21548.0,29.905,29.9311,29.905,29.9137,21548.0
2015-07-21 10:50:00,34.41,34.41,34.38,34.38,35740.0,29.9137,29.9137,29.8876,29.8876,35740.0
2015-07-21 10:55:00,34.38,34.43,34.38,34.42,38338.0,29.8876,29.9311,29.8876,29.9224,38338.0
2015-07-21 11:00:00,34.42,34.44,34.41,34.43,33550.0,29.9224,29.9398,29.9137,29.9311,33550.0
2015-07-21 11:05:00,34.43,34.43,34.39,34.41,27930.0,29.9311,29.9311,29.8963,29.9137,27930.0
2015-07-21 11:10:00,34.41,34.42,34.4,34.41,29548.0,29.9137,29.9224,29.905,29.9137,29548.0
2015-07-21 11:15:00,34.41,34.41,34.35,34.35,30426.0,29.9137,29.9137,29.8615,29.8615,30426.0
2015-07-21 11:20:00,34.35,34.36,34.35,34.35,35814.0,29.8615,29.8702,29.8615,29.8615,35814.0
2015-07-21 11:25:00,34.35,34.36,34.34,34.36,37018.0,29.8615,29.8702,29.8528,29.8702,37018.0
2015-07-21 11:30:00,34.35,34.35,34.33,34.34,22380.0,29.8615,29.8615,29.8441,29.8528,22380.0
2015-07-21 11:35:00,34.34,34.34,34.31,34.34,16956.0,29.8528,29.8528,29.8268,29.8528,16956.0
2015-07-21 11:40:00,34.34,34.35,34.33,34.35,23602.0,29.8528,29.8615,29.8441,29.8615,23602.0
2015-07-21 11:45:00,34.35,34.35,34.34,34.35,10476.0,29.8615,29.8615,29.8528,29.8615,10476.0
2015-07-21 11:50:00,34.35,34.35,34.33,34.35,20486.0,29.8615,29.8615,29.8441,29.8615,20486.0
2015-07-21 11:55:00,34.35,34.35,34.33,34.34,22824.0,29.8615,29.8615,29.8441,29.8528,22824.0
2015-07-21 12:00:00,34.34,34.34,34.31,34.32,24884.0,29.8528,29.8528,29.8268,29.8354,24884.0
2015-07-21 12:05:00,34.32,34.33,34.32,34.33,16142.0,29.8354,29.8441,29.8354,29.8441,16142.0
2015-07-21 12:10:00,34.32,34.33,34.31,34.32,15030.0,29.8354,29.8441,29.8268,29.8354,15030.0
2015-07-21 12:15:00,34.32,34.32,34.29,34.29,27920.0,29.8354,29.8354,29.8094,29.8094,27920.0
2015-07-21 12:20:00,34.29,34.31,34.29,34.31,33018.0,29.8094,29.8268,29.8094,29.8268,33018.0
2015-07-21 12:25:00,34.31,34.31,34.3,34.31,18804.0,29.8268,29.8268,29.8181,29.8268,18804.0
2015-07-21 12:30:00,34.31,34.31,34.29,34.29,27396.0,29.8268,29.8268,29.8094,29.8094,27396.0
2015-07-21 12:35:00,34.3,34.3,34.27,34.29,20322.0,29.8181,29.8181,29.792,29.8094,20322.0
2015-07-21 12:40:00,34.27,34.28,34.24,34.24,34576.0,29.792,29.8007,29.7659,29.7659,34576.0
2015-07-21 12:45:00,34.24,34.24,34.22,34.23,19770.0,29.7659,29.7659,29.7485,29.7572,19770.0
2015-07-21 12:50:00,34.23,34.24,34.22,34.22,12284.0,29.7572,29.7659,29.7485,29.7485,12284.0
2015-07-21 12:55:00,34.23,34.24,34.23,34.24,13720.0,29.7572,29.7659,29.7572,29.7659,13720.0
2015-07-21 13:00:00,34.25,34.25,34.24,34.24,16528.0,29.7746,29.7746,29.7659,29.7659,16528.0
2015-07-21 13:05:00,34.24,34.24,34.22,34.24,22192.0,29.7659,29.7659,29.7485,29.7659,22192.0
2015-07-21 13:10:00,34.24,34.26,34.24,34.26,13786.0,29.7659,29.7833,29.7659,29.7833,13786.0
2015-07-21 13:15:00,34.26,34.29,34.26,34.29,17660.0,29.7833,29.8094,29.7833,29.8094,17660.0
2015-07-21 13:20:00,34.29,34.29,34.27,34.27,16638.0,29.8094,29.8094,29.792,29.792,16638.0
2015-07-21 13:25:00,34.27,34.29,34.27,34.27,16694.0,29.792,29.8094,29.792,29.792,16694.0
2015-07-21 13:30:00,34.27,34.27,34.26,34.27,11372.0,29.792,29.792,29.7833,29.792,11372.0
2015-07-21 13:35:00,34.26,34.28,34.26,34.26,16534.0,29.7833,29.8007,29.7833,29.7833,16534.0
2015-07-21 13:40:00,34.27,34.28,34.26,34.26,49974.0,29.792,29.8007,29.7833,29.7833,49974.0
2015-07-21 13:45:00,34.26,34.27,34.25,34.27,28390.0,29.7833,29.792,29.7746,29.792,28390.0
2015-07-21 13:50:00,34.27,34.27,34.25,34.26,17190.0,29.792,29.792,29.7746,29.7833,17190.0
2015-07-21 13:55:00,34.26,34.26,34.24,34.26,26896.0,29.7833,29.7833,29.7659,29.7833,26896.0
2015-07-21 14:00:00,34.26,34.26,34.23,34.24,24832.0,29.7833,29.7833,29.7572,29.7659,24832.0
2015-07-21 14:05:00,34.24,34.27,34.24,34.27,8790.0,29.7659,29.792,29.7659,29.792,8790.0
2015-07-21 14:10:00,34.26,34.26,34.24,34.26,24866.0,29.7833,29.7833,29.7659,29.7833,24866.0
2015-07-21 14:15:00,34.26,34.28,34.25,34.27,23222.0,29.7833,29.8007,29.7746,29.792,23222.0
2015-07-21 14:20:00,34.28,34.3,34.27,34.3,19410.0,29.8007,29.8181,29.792,29.8181,19410.0
2015-07-21 14:25:00,34.3,34.31,34.29,34.3,47368.0,29.8181,29.8268,29.8094,29.8181,47368.0
2015-07-21 14:30:00,34.3,34.3,34.27,34.28,25110.0,29.8181,29.8181,29.792,29.8007,25110.0
2015-07-21 14:35:00,34.28,34.29,34.27,34.29,32890.0,29.8007,29.8094,29.792,29.8094,32890.0
2015-07-21 14:40:00,34.29,34.29,34.27,34.27,33686.0,29.8094,29.8094,29.792,29.792,33686.0
2015-07-21 14:45:00,34.27,34.29,34.27,34.27,42406.0,29.792,29.8094,29.792,29.792,42406.0
2015-07-21 14:50:00,34.27,34.27,34.26,34.27,34542.0,29.792,29.792,29.7833,29.792,34542.0
2015-07-21 14:55:00,34.27,34.29,34.27,34.29,36690.0,29.792,29.8094,29.792,29.8094,36690.0
2015-07-21 15:00:00,34.29,34.29,34.27,34.29,40704.0,29.8094,29.8094,29.792,29.8094,40704.0
2015-07-21 15:05:00,34.29,34.29,34.27,34.28,78352.0,29.8094,29.8094,29.792,29.8007,78352.0
2015-07-21 15:10:00,34.28,34.29,34.27,34.27,42012.0,29.8007,29.8094,29.792,29.792,42012.0
2015-07-21 15:15:00,34.27,34.29,34.27,34.29,37500.0,29.792,29.8094,29.792,29.8094,37500.0
2015-07-21 15:20:00,34.28,34.3,34.28,34.29,52568.0,29.8007,29.8181,29.8007,29.8094,52568.0
2015-07-21 15:25:00,34.29,34.31,34.27,34.29,52734.0,29.8094,29.8268,29.792,29.8094,52734.0
2015-07-21 15:30:00,34.29,34.3,34.28,34.28,95316.0,29.8094,29.8181,29.8007,29.8007,95316.0
2015-07-21 15:35:00,34.29,34.29,34.27,34.28,123694.0,29.8094,29.8094,29.792,29.8007,123694.0
2015-07-21 15:40:00,34.28,34.29,34.27,34.27,97856.0,29.8007,29.8094,29.792,29.792,97856.0
2015-07-21 15:45:00,34.27,34.32,34.26,34.31,117562.0,29.792,29.8354,29.7833,29.8268,117562.0
2015-07-21 15:50:00,34.3,34.31,34.27,34.27,221920.0,29.8181,29.8268,29.792,29.792,221920.0
2015-07-21 15:55:00,34.27,34.29,34.24,34.26,400682.0,29.792,29.8094,29.7659,29.7833,400682.0
2015-07-22 09:30:00,34.29,34.47,34.27,34.43,77360.0,29.8094,29.9658,29.792,29.9311,77360.0
2015-07-22 09:35:00,34.45,34.47,34.35,34.44,35158.0,29.9485,29.9658,29.8615,29.9398,35158.0
2015-07-22 09:40:00,34.44,34.48,34.41,34.46,27892.0,29.9398,29.9745,29.9137,29.9572,27892.0
2015-07-22 09:45:00,34.45,34.58,34.44,34.58,60138.0,29.9485,30.0615,29.9398,30.0615,60138.0
2015-07-22 09:50:00,34.58,34.58,34.52,34.57,48640.0,30.0615,30.0615,30.0093,30.0528,48640.0
2015-07-22 09:55:00,34.57,34.57,34.52,34.54,23370.0,30.0528,30.0528,30.0093,30.0267,23370.0
2015-07-22 10:00:00,34.55,34.57,34.52,34.52,14570.0,30.0354,30.0528,30.0093,30.0093,14570.0
2015-07-22 10:05:00,34.52,34.54,34.51,34.53,49200.0,30.0093,30.0267,30.0006,30.018,49200.0
2015-07-22 10:10:00,34.54,34.56,34.52,34.54,53870.0,30.0267,30.0441,30.0093,30.0267,53870.0
2015-07-22 10:15:00,34.54,34.55,34.52,34.53,31368.0,30.0267,30.0354,30.0093,30.018,31368.0
2015-07-22 10:20:00,34.53,34.56,34.52,34.52,61914.0,30.018,30.0441,30.0093,30.0093,61914.0
2015-07-22 10:25:00,34.52,34.53,34.47,34.47,68290.0,30.0093,30.018,29.9658,29.9658,68290.0
2015-07-22 10:30:00,34.47,34.48,34.44,34.45,46728.0,29.9658,29.9745,29.9398,29.9485,46728.0
2015-07-22 10:35:00,34.46,34.49,34.45,34.48,37156.0,29.9572,29.9832,29.9485,29.9745,37156.0
2015-07-22 10:40:00,34.48,34.48,34.46,34.46,35584.0,29.9745,29.9745,29.9572,29.9572,35584.0
2015-07-22 10:45:00,34.46,34.48,34.44,34.47,37652.0,29.9572,29.9745,29.9398,29.9658,37652.0
2015-07-22 10:50:00,34.47,34.48,34.44,34.45,54212.0,29.9658,29.9745,29.9398,29.9485,54212.0
2015-07-22 10:55:00,34.45,34.47,34.43,34.46,97900.0,29.9485,29.9658,29.9311,29.9572,97900.0
2015-07-22 11:00:00,34.46,34.46,34.42,34.45,54832.0,29.9572,29.9572,29.9224,29.9485,54832.0
2015-07-22 11:05:00,34.45,34.45,34.4,34.42,47370.0,29.9485,29.9485,29.905,29.9224,47370.0
2015-07-22 11:10:00,34.42,34.43,34.41,34.41,30950.0,29.9224,29.9311,29.9137,29.9137,30950.0
2015-07-22 11:15:00,34.42,34.42,34.38,34.39,76952.0,29.9224,29.9224,29.8876,29.8963,76952.0
2015-07-22 11:20:00,34.39,34.39,34.35,34.36,45778.0,29.8963,29.8963,29.8615,29.8702,45778.0
2015-07-22 11:25:00,34.36,34.36,34.33,34.34,62990.0,29.8702,29.8702,29.8441,29.8528,62990.0
2015-07-22 11:30:00,34.34,34.35,34.34,34.35,31506.0,29.8528,29.8615,29.8528,29.8615,31506.0
2015-07-22 11:35:00,34.35,34.35,34.34,34.35,23450.0,29.8615,29.8615,29.8528,29.8615,23450.0
2015-07-22 11:40:00,34.35,34.38,34.35,34.37,39196.0,29.8615,29.8876,29.8615,29.8789,39196.0
2015-07-22 11:45:00,34.37,34.38,34.37,34.37,29768.0,29.8789,29.8876,29.8789,29.8789,29768.0
2015-07-22 11:50:00,34.37,34.38,34.35,34.37,24848.0,29.8789,29.8876,29.8615,29.8789,24848.0
2015-07-22 11:55:00,34.37,34.37,34.35,34.37,40402.0,29.8789,29.8789,29.8615,29.8789,40402.0
2015-07-22 12:00:00,34.37,34.4,34.37,34.38,24586.0,29.8789,29.905,29.8789,29.8876,24586.0
2015-07-22 12:05:00,34.38,34.38,34.37,34.37,32230.0,29.8876,29.8876,29.8789,29.8789,32230.0
2015-07-22 12:10:00,34.37,34.38,34.35,34.36,44356.0,29.8789,29.8876,29.8615,29.8702,44356.0
2015-07-22 12:15:00,34.36,34.36,34.31,34.31,29502.0,29.8702,29.8702,29.8268,29.8268,29502.0
2015-07-22 12:20:00,34.31,34.32,34.29,34.32,37340.0,29.8268,29.8354,29.8094,29.8354,37340.0
2015-07-22 12:25:00,34.31,34.34,34.29,34.29,21602.0,29.8268,29.8528,29.8094,29.8094,21602.0
2015-07-22 12:30:00,34.28,34.3,34.28,34.29,17796.0,29.8007,29.8181,29.8007,29.8094,17796.0
2015-07-22 12:35:00,34.3,34.31,34.3,34.31,12218.0,29.8181,29.8268,29.8181,29.8268,12218.0
2015-07-22 12:40:00,34.31,34.32,34.3,34.32,50646.0,29.8268,29.8354,29.8181,29.8354,50646.0
2015-07-22 12:45:00,34.32,34.32,34.29,34.3,20944.0,29.8354,29.8354,29.8094,29.8181,20944.0
2015-07-22 12:50:00,34.3,34.32,34.3,34.3,32660.0,29.8181,29.8354,29.8181,29.8181,32660.0
2015-07-22 12:55:00,34.3,34.31,34.27,34.28,75536.0,29.8181,29.8268,29.792,29.8007,75536.0
2015-07-22 13:00:00,34.28,34.31,34.28,34.3,15048.0,29.8007,29.8268,29.8007,29.8181,15048.0
2015-07-22 13:05:00,34.3,34.3,34.25,34.26,110716.0,29.8181,29.8181,29.7746,29.7833,110716.0
2015-07-22 13:10:00,34.26,34.26,34.22,34.22,28518.0,29.7833,29.7833,29.7485,29.7485,28518.0
2015-07-22 13:15:00,34.22,34.24,34.2,34.24,33276.0,29.7485,29.7659,29.7311,29.7659,33276.0
2015-07-22 13:20:00,34.23,34.29,34.23,34.28,35268.0,29.7572,29.8094,29.7572,29.8007,35268.0
2015-07-22 13:25:00,34.28,34.29,34.27,34.28,14490.0,29.8007,29.8094,29.792,29.8007,14490.0
2015-07-22 13:30:00,34.29,34.3,34.28,34.29,19746.0,29.8094,29.8181,29.8007,29.8094,19746.0
2015-07-22 13:35:00,34.29,34.33,34.29,34.3,42448.0,29.8094,29.8441,29.8094,29.8181,42448.0
2015-07-22 13:40:00,34.31,34.31,34.29,34.29,20528.0,29.8268,29.8268,29.8094,29.8094,20528.0
2015-07-22 13:45:00,34.3,34.3,34.24,34.24,34894.0,29.8181,29.8181,29.7659,29.7659,34894.0
2015-07-22 13:50:00,34.24,34.27,34.24,34.26,73910.0,29.7659,29.792,29.7659,29.7833,73910.0
2015-07-22 13:55:00,34.26,34.26,34.24,34.26,12400.0,29.7833,29.7833,29.7659,29.7833,12400.0
2015-07-22 14:00:00,34.27,34.27,34.25,34.25,19272.0,29.792,29.792,29.7746,29.7746,19272.0
2015-07-22 14:05:00,34.25,34.26,34.24,34.24,19614.0,29.7746,29.7833,29.7659,29.7659,19614.0
2015-07-22 14:10:00,34.24,34.29,34.24,34.28,17522.0,29.7659,29.8094,29.7659,29.8007,17522.0
2015-07-22 14:15:00,34.28,34.29,34.26,34.27,32532.0,29.8007,29.8094,29.7833,29.792,32532.0
2015-07-22 14:20:00,34.28,34.29,34.26,34.28,16498.0,29.8007,29.8094,29.7833,29.8007,16498.0
2015-07-22 14:25:00,34.27,34.29,34.27,34.27,29122.0,29.792,29.8094,29.792,29.792,29122.0
2015-07-22 14:30:00,34.27,34.28,34.27,34.27,32638.0,29.792,29.8007,29.792,29.792,32638.0
2015-07-22 14:35:00,34.28,34.3,34.27,34.29,46902.0,29.8007,29.8181,29.792,29.8094,46902.0
2015-07-22 14:40:00,34.29,34.29,34.24,34.27,28930.0,29.8094,29.8094,29.7659,29.792,28930.0
2015-07-22 14:45:00,34.27,34.27,34.26,34.26,18588.0,29.792,29.792,29.7833,29.7833,18588.0
2015-07-22 14:50:00,34.27,34.27,34.24,34.26,34700.0,29.792,29.792,29.7659,29.7833,34700.0
2015-07-22 14:55:00,34.27,34.27,34.26,34.26,26964.0,29.792,29.792,29.7833,29.7833,26964.0
2015-07-22 15:00:00,34.26,34.27,34.25,34.26,33548.0,29.7833,29.792,29.7746,29.7833,33548.0
2015-07-22 15:05:00,34.26,34.3,34.26,34.29,45328.0,29.7833,29.8181,29.7833,29.8094,45328.0
2015-07-22 15:10:00,34.29,34.29,34.25,34.25,68334.0,29.8094,29.8094,29.7746,29.7746,68334.0
2015-07-22 15:15:00,34.25,34.26,34.24,34.25,74078.0,29.7746,29.7833,29.7659,29.7746,74078.0
2015-07-22 15:20:00,34.25,34.27,34.24,34.26,62208.0,29.7746,29.792,29.7659,29.7833,62208.0
2015-07-22 15:25:00,34.26,34.27,34.26,34.27,62396.0,29.7833,29.792,29.7833,29.792,62396.0
2015-07-22 15:30:00,34.27,34.27,34.24,34.24,106738.0,29.792,29.792,29.7659,29.7659,106738.0
2015-07-22 15:35:00,34.24,34.24,34.22,34.24,162914.0,29.7659,29.7659,29.7485,29.7659,162914.0
2015-07-22 15:40:00,34.24,34.24,34.23,34.24,79878.0,29.7659,29.7659,29.7572,29.7659,79878.0
2015-07-22 15:45:00,34.24,34.27,34.22,34.27,75122.0,29.7659,29.792,29.7485,29.792,75122.0
2015-07-22 15:50:00,34.27,34.29,34.27,34.29,70466.0,29.792,29.8094,29.792,29.8094,70466.0
2015-07-22 15:55:00,34.29,34.33,34.29,34.31,170294.0,29.8094,29.8441,29.8094,29.8268,170294.0
2015-07-23 09:30:00,34.41,34.43,34.2,34.2,86666.0,29.9137,29.9311,29.7311,29.7311,86666.0
2015-07-23 09:35:00,34.2,34.26,34.2,34.24,48600.0,29.7311,29.7833,29.7311,29.7659,48600.0
2015-07-23 09:40:00,34.24,34.24,34.2,34.22,49984.0,29.7659,29.7659,29.7311,29.7485,49984.0
2015-07-23 09:45:00,34.21,34.24,34.21,34.23,17960.0,29.7398,29.7659,29.7398,29.7572,17960.0
2015-07-23 09:50:00,34.24,34.24,34.2,34.2,15660.0,29.7659,29.7659,29.7311,29.7311,15660.0
2015-07-23 09:55:00,34.21,34.23,34.2,34.22,20026.0,29.7398,29.7572,29.7311,29.7485,20026.0
2015-07-23 10:00:00,34.22,34.24,34.19,34.24,30162.0,29.7485,29.7659,29.7224,29.7659,30162.0
2015-07-23 10:05:00,34.24,34.24,34.23,34.24,19744.0,29.7659,29.7659,29.7572,29.7659,19744.0
2015-07-23 10:10:00,34.24,34.28,34.24,34.27,22100.0,29.7659,29.8007,29.7659,29.792,22100.0
2015-07-23 10:15:00,34.27,34.27,34.25,34.27,12816.0,29.792,29.792,29.7746,29.792,12816.0
2015-07-23 10:20:00,34.27,34.28,34.24,34.27,11682.0,29.792,29.8007,29.7659,29.792,11682.0
2015-07-23 10:25:00,34.26,34.27,34.23,34.26,30620.0,29.7833,29.792,29.7572,29.7833,30620.0
2015-07-23 10:30:00,34.27,34.3,34.26,34.3,10598.0,29.792,29.8181,29.7833,29.8181,10598.0
2015-07-23 10:35:00,34.3,34.32,34.27,34.3,20476.0,29.8181,29.8354,29.792,29.8181,20476.0
2015-07-23 10:40:00,34.3,34.37,34.3,34.32,32910.0,29.8181,29.8789,29.8181,29.8354,32910.0
2015-07-23 10:45:00,34.32,34.34,34.31,34.31,26412.0,29.8354,29.8528,29.8268,29.8268,26412.0
2015-07-23 10:50:00,34.31,34.33,34.3,34.33,30916.0,29.8268,29.8441,29.8181,29.8441,30916.0
2015-07-23 10:55:00,34.33,34.34,34.32,34.32,27284.0,29.8441,29.8528,29.8354,29.8354,27284.0
2015-07-23 11:00:00,34.32,34.35,34.32,34.35,16038.0,29.8354,29.8615,29.8354,29.8615,16038.0
2015-07-23 11:05:00,34.35,34.35,34.33,34.33,18696.0,29.8615,29.8615,29.8441,29.8441,18696.0
2015-07-23 11:10:00,34.33,34.35,34.32,34.34,18724.0,29.8441,29.8615,29.8354,29.8528,18724.0
2015-07-23 11:15:00,34.34,34.34,34.29,34.29,15794.0,29.8528,29.8528,29.8094,29.8094,15794.0
2015-07-23 11:20:00,34.29,34.29,34.27,34.27,17512.0,29.8094,29.8094,29.792,29.792,17512.0
2015-07-23 11:25:00,34.27,34.27,34.25,34.26,17570.0,29.792,29.792,29.7746,29.7833,17570.0
2015-07-23 11:30:00,34.26,34.29,34.26,34.26,19938.0,29.7833,29.8094,29.7833,29.7833,19938.0
2015-07-23 11:35:00,34.27,34.27,34.25,34.26,19000.0,29.792,29.792,29.7746,29.7833,19000.0
2015-07-23 11:40:00,34.26,34.29,34.25,34.29,11224.0,29.7833,29.8094,29.7746,29.8094,11224.0
2015-07-23 11:45:00,34.29,34.29,34.27,34.27,9626.0,29.8094,29.8094,29.792,29.792,9626.0
2015-07-23 11:50:00,34.27,34.28,34.24,34.24,24618.0,29.792,29.8007,29.7659,29.7659,24618.0
2015-07-23 11:55:00,34.23,34.25,34.23,34.25,16534.0,29.7572,29.7746,29.7572,29.7746,16534.0
2015-07-23 12:00:00,34.24,34.25,34.22,34.23,32076.0,29.7659,29.7746,29.7485,29.7572,32076.0
2015-07-23 12:05:00,34.23,34.23,34.21,34.23,9242.0,29.7572,29.7572,29.7398,29.7572,9242.0
2015-07-23 12:10:00,34.23,34.23,34.18,34.18,29986.0,29.7572,29.7572,29.7137,29.7137,29986.0
2015-07-23 12:15:00,34.18,34.18,34.17,34.17,11406.0,29.7137,29.7137,29.705,29.705,11406.0
2015-07-23 12:20:00,34.17,34.2,34.16,34.2,22866.0,29.705,29.7311,29.6964,29.7311,22866.0
2015-07-23 12:25:00,34.19,34.21,34.19,34.21,69388.0,29.7224,29.7398,29.7224,29.7398,69388.0
2015-07-23 12:30:00,34.2,34.22,34.2,34.22,30688.0,29.7311,29.7485,29.7311,29.7485,30688.0
2015-07-23 12:35:00,34.22,34.24,34.22,34.24,31578.0,29.7485,29.7659,29.7485,29.7659,31578.0
2015-07-23 12:40:00,34.24,34.25,34.23,34.24,17954.0,29.7659,29.7746,29.7572,29.7659,17954.0
2015-07-23 12:45:00,34.24,34.24,34.19,34.2,51860.0,29.7659,29.7659,29.7224,29.7311,51860.0
2015-07-23 12:50:00,34.2,34.23,34.2,34.23,12430.0,29.7311,29.7572,29.7311,29.7572,12430.0
2015-07-23 12:55:00,34.23,34.25,34.22,34.24,7112.0,29.7572,29.7746,29.7485,29.7659,7112.0
2015-07-23 13:00:00,34.24,34.25,34.23,34.25,13300.0,29.7659,29.7746,29.7572,29.7746,13300.0
2015-07-23 13:05:00,34.25,34.26,34.25,34.26,8282.0,29.7746,29.7833,29.7746,29.7833,8282.0
2015-07-23 13:10:00,34.26,34.26,34.24,34.24,16550.0,29.7833,29.7833,29.7659,29.7659,16550.0
2015-07-23 13:15:00,34.24,34.27,34.24,34.27,15002.0,29.7659,29.792,29.7659,29.792,15002.0
2015-07-23 13:20:00,34.27,34.27,34.26,34.27,34830.0,29.792,29.792,29.7833,29.792,34830.0
2015-07-23 13:25:00,34.26,34.29,34.26,34.27,23096.0,29.7833,29.8094,29.7833,29.792,23096.0
2015-07-23 13:30:00,34.27,34.3,34.27,34.29,23088.0,29.792,29.8181,29.792,29.8094,23088.0
2015-07-23 13:35:00,34.29,34.29,34.24,34.27,22348.0,29.8094,29.8094,29.7659,29.792,22348.0
2015-07-23 13:40:00,34.27,34.27,34.25,34.26,8144.0,29.792,29.792,29.7746,29.7833,8144.0
2015-07-23 13:45:00,34.25,34.28,34.25,34.28,15750.0,29.7746,29.8007,29.7746,29.8007,15750.0
2015-07-23 13:50:00,34.28,34.31,34.27,34.31,28034.0,29.8007,29.8268,29.792,29.8268,28034.0
2015-07-23 13:55:00,34.31,34.32,34.27,34.27,22146.0,29.8268,29.8354,29.792,29.792,22146.0
2015-07-23 14:00:00,34.27,34.28,34.27,34.27,19456.0,29.792,29.8007,29.792,29.792,19456.0
2015-07-23 14:05:00,34.27,34.27,34.26,34.26,28490.0,29.792,29.792,29.7833,29.7833,28490.0
2015-07-23 14:10:00,34.26,34.26,34.23,34.24,24286.0,29.7833,29.7833,29.7572,29.7659,24286.0
2015-07-23 14:15:00,34.24,34.24,34.22,34.23,26522.0,29.7659,29.7659,29.7485,29.7572,26522.0
2015-07-23 14:20:00,34.23,34.23,34.19,34.19,15352.0,29.7572,29.7572,29.7224,29.7224,15352.0
2015-07-23 14:25:00,34.19,34.19,34.17,34.18,22908.0,29.7224,29.7224,29.705,29.7137,22908.0
2015-07-23 14:30:00,34.18,34.19,34.16,34.19,48884.0,29.7137,29.7224,29.6964,29.7224,48884.0
2015-07-23 14:35:00,34.19,34.19,34.17,34.19,25860.0,29.7224,29.7224,29.705,29.7224,25860.0
2015-07-23 14:40:00,34.19,34.2,34.18,34.2,20106.0,29.7224,29.7311,29.7137,29.7311,20106.0
2015-07-23 14:45:00,34.2,34.21,34.19,34.19,44526.0,29.7311,29.7398,29.7224,29.7224,44526.0
2015-07-23 14:50:00,34.19,34.19,34.16,34.18,50900.0,29.7224,29.7224,29.6964,29.7137,50900.0
2015-07-23 14:55:00,34.18,34.19,34.16,34.18,33690.0,29.7137,29.7224,29.6964,29.7137,33690.0
2015-07-23 15:00:00,34.18,34.18,34.13,34.14,34694.0,29.7137,29.7137,29.6703,29.679,34694.0
2015-07-23 15:05:00,34.14,34.16,34.13,34.15,31168.0,29.679,29.6964,29.6703,29.6877,31168.0
2015-07-23 15:10:00,34.15,34.15,34.11,34.12,34978.0,29.6877,29.6877,29.6529,29.6616,34978.0
2015-07-23 15:15:00,34.12,34.13,34.12,34.13,33574.0,29.6616,29.6703,29.6616,29.6703,33574.0
2015-07-23 15:20:00,34.13,34.15,34.12,34.15,23502.0,29.6703,29.6877,29.6616,29.6877,23502.0
2015-07-23 15:25:00,34.15,34.15,34.13,34.13,99504.0,29.6877,29.6877,29.6703,29.6703,99504.0
2015-07-23 15:30:00,34.13,34.13,34.11,34.13,40684.0,29.6703,29.6703,29.6529,29.6703,40684.0
2015-07-23 15:35:00,34.13,34.16,34.13,34.15,49068.0,29.6703,29.6964,29.6703,29.6877,49068.0
2015-07-23 15:40:00,34.15,34.18,34.15,34.15,48468.0,29.6877,29.7137,29.6877,29.6877,48468.0
2015-07-23 15:45:00,34.15,34.15,34.12,34.14,74876.0,29.6877,29.6877,29.6616,29.679,74876.0
2015-07-23 15:50:00,34.14,34.15,34.11,34.13,45896.0,29.679,29.6877,29.6529,29.6703,45896.0
2015-07-23 15:55:00,34.12,34.14,34.09,34.13,223782.0,29.6616,29.679,29.6355,29.6703,223782.0
2015-07-24 09:30:00,34.2,34.21,34.0,34.07,73448.0,29.7311,29.7398,29.5573,29.6181,73448.0
2015-07-24 09:35:00,34.07,34.09,34.04,34.09,43108.0,29.6181,29.6355,29.592,29.6355,43108.0
2015-07-24 09:40:00,34.06,34.06,33.99,34.02,23384.0,29.6094,29.6094,29.5486,29.5746,23384.0
2015-07-24 09:45:00,34.03,34.1,34.03,34.09,139006.0,29.5833,29.6442,29.5833,29.6355,139006.0
2015-07-24 09:50:00,34.08,34.11,34.07,34.08,221378.0,29.6268,29.6529,29.6181,29.6268,221378.0
2015-07-24 09:55:00,34.1,34.1,34.09,34.1,10000.0,29.6442,29.6442,29.6355,29.6442,10000.0
2015-07-24 10:00:00,34.1,34.1,34.05,34.08,34662.0,29.6442,29.6442,29.6007,29.6268,34662.0
2015-07-24 10:05:00,34.09,34.09,34.04,34.06,27602.0,29.6355,29.6355,29.592,29.6094,27602.0
2015-07-24 10:10:00,34.06,34.06,34.04,34.04,26014.0,29.6094,29.6094,29.592,29.592,26014.0
2015-07-24 10:15:00,34.04,34.06,34.0,34.0,73900.0,29.592,29.6094,29.5573,29.5573,73900.0
2015-07-24 10:20:00,34.0,34.01,33.99,33.99,31580.0,29.5573,29.566,29.5486,29.5486,31580.0
2015-07-24 10:25:00,33.99,34.0,33.97,33.99,27914.0,29.5486,29.5573,29.5312,29.5486,27914.0
2015-07-24 10:30:00,33.99,34.0,33.94,33.98,29686.0,29.5486,29.5573,29.5051,29.5399,29686.0
2015-07-24 10:35:00,33.99,34.0,33.98,33.99,18428.0,29.5486,29.5573,29.5399,29.5486,18428.0
2015-07-24 10:40:00,33.99,33.99,33.96,33.99,42748.0,29.5486,29.5486,29.5225,29.5486,42748.0
2015-07-24 10:45:00,33.99,33.99,33.97,33.97,17978.0,29.5486,29.5486,29.5312,29.5312,17978.0
2015-07-24 10:50:00,33.98,33.99,33.98,33.99,17628.0,29.5399,29.5486,29.5399,29.5486,17628.0
2015-07-24 10:55:00,33.99,33.99,33.97,33.98,24782.0,29.5486,29.5486,29.5312,29.5399,24782.0
2015-07-24 11:00:00,33.98,34.01,33.98,33.99,28848.0,29.5399,29.566,29.5399,29.5486,28848.0
2015-07-24 11:05:00,33.99,34.01,33.99,33.99,22502.0,29.5486,29.566,29.5486,29.5486,22502.0
2015-07-24 11:10:00,33.99,33.99,33.96,33.99,32180.0,29.5486,29.5486,29.5225,29.5486,32180.0
2015-07-24 11:15:00,33.98,33.99,33.97,33.98,27686.0,29.5399,29.5486,29.5312,29.5399,27686.0
2015-07-24 11:20:00,33.99,34.0,33.98,33.99,21588.0,29.5486,29.5573,29.5399,29.5486,21588.0
2015-07-24 11:25:00,33.99,34.02,33.99,34.02,21852.0,29.5486,29.5746,29.5486,29.5746,21852.0
2015-07-24 11:30:00,34.02,34.04,34.01,34.01,18738.0,29.5746,29.592,29.566,29.566,18738.0
2015-07-24 11:35:00,34.02,34.02,34.01,34.01,9800.0,29.5746,29.5746,29.566,29.566,9800.0
2015-07-24 11:40:00,34.02,34.02,34.01,34.01,29498.0,29.5746,29.5746,29.566,29.566,29498.0
2015-07-24 11:45:00,34.02,34.02,34.01,34.02,29702.0,29.5746,29.5746,29.566,29.5746,29702.0
2015-07-24 11:50:00,34.02,34.02,33.96,33.96,33034.0,29.5746,29.5746,29.5225,29.5225,33034.0
2015-07-24 11:55:00,33.96,33.96,33.93,33.95,46152.0,29.5225,29.5225,29.4964,29.5138,46152.0
2015-07-24 12:00:00,33.95,33.98,33.95,33.96,27004.0,29.5138,29.5399,29.5138,29.5225,27004.0
2015-07-24 12:05:00,33.96,33.99,33.96,33.97,21304.0,29.5225,29.5486,29.5225,29.5312,21304.0
2015-07-24 12:10:00,33.97,33.97,33.96,33.97,13174.0,29.5312,29.5312,29.5225,29.5312,13174.0
2015-07-24 12:15:00,33.97,33.97,33.95,33.96,14498.0,29.5312,29.5312,29.5138,29.5225,14498.0
2015-07-24 12:20:00,33.96,33.96,33.94,33.94,13072.0,29.5225,29.5225,29.5051,29.5051,13072.0
2015-07-24 12:25:00,33.94,33.95,33.93,33.95,29806.0,29.5051,29.5138,29.4964,29.5138,29806.0
2015-07-24 12:30:00,33.95,33.95,33.93,33.93,22598.0,29.5138,29.5138,29.4964,29.4964,22598.0
2015-07-24 12:35:00,33.94,33.95,33.93,33.93,21140.0,29.5051,29.5138,29.4964,29.4964,21140.0
2015-07-24 12:40:00,33.93,33.94,33.93,33.94,11370.0,29.4964,29.5051,29.4964,29.5051,11370.0
2015-07-24 12:45:00,33.95,33.95,33.93,33.94,20082.0,29.5138,29.5138,29.4964,29.5051,20082.0
2015-07-24 12:50:00,33.94,33.95,33.93,33.94,22590.0,29.5051,29.5138,29.4964,29.5051,22590.0
2015-07-24 12:55:00,33.93,33.96,33.92,33.92,23352.0,29.4964,29.5225,29.4877,29.4877,23352.0
2015-07-24 13:00:00,33.92,33.96,33.92,33.95,19484.0,29.4877,29.5225,29.4877,29.5138,19484.0
2015-07-24 13:05:00,33.95,33.95,33.93,33.93,35364.0,29.5138,29.5138,29.4964,29.4964,35364.0
2015-07-24 13:10:00,33.93,33.95,33.92,33.92,25562.0,29.4964,29.5138,29.4877,29.4877,25562.0
2015-07-24 13:15:00,33.92,33.95,33.91,33.95,26976.0,29.4877,29.5138,29.479,29.5138,26976.0
2015-07-24 13:20:00,33.95,33.95,33.92,33.95,28794.0,29.5138,29.5138,29.4877,29.5138,28794.0
2015-07-24 13:25:00,33.95,33.96,33.93,33.95,19980.0,29.5138,29.5225,29.4964,29.5138,19980.0
2015-07-24 13:30:00,33.95,33.95,33.92,33.94,20188.0,29.5138,29.5138,29.4877,29.5051,20188.0
2015-07-24 13:35:00,33.94,33.94,33.92,33.92,23008.0,29.5051,29.5051,29.4877,29.4877,23008.0
2015-07-24 13:40:00,33.93,33.93,33.91,33.92,26172.0,29.4964,29.4964,29.479,29.4877,26172.0
2015-07-24 13:45:00,33.92,33.92,33.88,33.9,36866.0,29.4877,29.4877,29.4529,29.4703,36866.0
2015-07-24 13:50:00,33.9,33.92,33.9,33.91,14954.0,29.4703,29.4877,29.4703,29.479,14954.0
2015-07-24 13:55:00,33.91,33.91,33.88,33.88,35146.0,29.479,29.479,29.4529,29.4529,35146.0
2015-07-24 14:00:00,33.88,33.88,33.82,33.83,36336.0,29.4529,29.4529,29.4008,29.4095,36336.0
2015-07-24 14:05:00,33.83,33.84,33.82,33.82,40244.0,29.4095,29.4182,29.4008,29.4008,40244.0
2015-07-24 14:10:00,33.83,33.83,33.8,33.8,19148.0,29.4095,29.4095,29.3834,29.3834,19148.0
2015-07-24 14:15:00,33.8,33.8,33.73,33.74,64716.0,29.3834,29.3834,29.3225,29.3312,64716.0
2015-07-24 14:20:00,33.74,33.74,33.71,33.73,35380.0,29.3312,29.3312,29.3052,29.3225,35380.0
2015-07-24 14:25:00,33.73,33.75,33.72,33.75,37844.0,29.3225,29.3399,29.3138,29.3399,37844.0
2015-07-24 14:30:00,33.75,33.77,33.74,33.77,54016.0,29.3399,29.3573,29.3312,29.3573,54016.0
2015-07-24 14:35:00,33.77,33.79,33.77,33.79,24148.0,29.3573,29.3747,29.3573,29.3747,24148.0
2015-07-24 14:40:00,33.78,33.81,33.78,33.79,35238.0,29.366,29.3921,29.366,29.3747,35238.0
2015-07-24 14:45:00,33.79,33.8,33.76,33.76,46628.0,29.3747,29.3834,29.3486,29.3486,46628.0
2015-07-24 14:50:00,33.76,33.76,33.71,33.72,64986.0,29.3486,29.3486,29.3052,29.3138,64986.0
2015-07-24 14:55:00,33.72,33.76,33.71,33.74,54184.0,29.3138,29.3486,29.3052,29.3312,54184.0
2015-07-24 15:00:00,33.74,33.77,33.72,33.77,64162.0,29.3312,29.3573,29.3138,29.3573,64162.0
2015-07-24 15:05:00,33.77,33.78,33.75,33.76,65414.0,29.3573,29.366,29.3399,29.3486,65414.0
2015-07-24 15:10:00,33.76,33.77,33.74,33.74,44148.0,29.3486,29.3573,29.3312,29.3312,44148.0
2015-07-24 15:15:00,33.74,33.76,33.73,33.74,63786.0,29.3312,29.3486,29.3225,29.3312,63786.0
2015-07-24 15:20:00,33.74,33.74,33.71,33.72,78430.0,29.3312,29.3312,29.3052,29.3138,78430.0
2015-07-24 15:25:00,33.71,33.74,33.7,33.7,93338.0,29.3052,29.3312,29.2965,29.2965,93338.0
2015-07-24 15:30:00,33.7,33.72,33.68,33.7,92246.0,29.2965,29.3138,29.2791,29.2965,92246.0
2015-07-24 15:35:00,33.7,33.71,33.69,33.7,79810.0,29.2965,29.3052,29.2878,29.2965,79810.0
2015-07-24 15:40:00,33.69,33.73,33.68,33.72,72808.0,29.2878,29.3225,29.2791,29.3138,72808.0
2015-07-24 15:45:00,33.72,33.77,33.72,33.74,111590.0,29.3138,29.3573,29.3138,29.3312,111590.0
2015-07-24 15:50:00,33.74,33.77,33.73,33.76,98546.0,29.3312,29.3573,29.3225,29.3486,98546.0
2015-07-24 15:55:00,33.77,33.77,33.71,33.74,229946.0,29.3573,29.3573,29.3052,29.3312,229946.0
2015-07-27 09:30:00,33.7,33.74,33.62,33.65,87980.0,29.2965,29.3312,29.2269,29.253,87980.0
2015-07-27 09:35:00,33.65,33.74,33.6,33.6,37078.0,29.253,29.3312,29.2095,29.2095,37078.0
2015-07-27 09:40:00,33.62,33.63,33.52,33.59,48472.0,29.2269,29.2356,29.14,29.2008,48472.0
2015-07-27 09:45:00,33.6,33.63,33.55,33.59,34222.0,29.2095,29.2356,29.1661,29.2008,34222.0
2015-07-27 09:50:00,33.59,33.64,33.59,33.63,15470.0,29.2008,29.2443,29.2008,29.2356,15470.0
2015-07-27 09:55:00,33.63,33.71,33.62,33.69,62688.0,29.2356,29.3052,29.2269,29.2878,62688.0
2015-07-27 10:00:00,33.69,33.71,33.64,33.65,34440.0,29.2878,29.3052,29.2443,29.253,34440.0
2015-07-27 10:05:00,33.64,33.66,33.62,33.63,30734.0,29.2443,29.2617,29.2269,29.2356,30734.0
2015-07-27 10:10:00,33.63,33.69,33.63,33.67,45596.0,29.2356,29.2878,29.2356,29.2704,45596.0
2015-07-27 10:15:00,33.67,33.73,33.65,33.73,25808.0,29.2704,29.3225,29.253,29.3225,25808.0
2015-07-27 10:20:00,33.73,33.73,33.69,33.71,34600.0,29.3225,29.3225,29.2878,29.3052,34600.0
2015-07-27 10:25:00,33.7,33.74,33.7,33.74,35606.0,29.2965,29.3312,29.2965,29.3312,35606.0
2015-07-27 10:30:00,33.73,33.8,33.73,33.76,70476.0,29.3225,29.3834,29.3225,29.3486,70476.0
2015-07-27 10:35:00,33.76,33.81,33.74,33.79,37820.0,29.3486,29.3921,29.3312,29.3747,37820.0
2015-07-27 10:40:00,33.79,33.81,33.77,33.8,17594.0,29.3747,29.3921,29.3573,29.3834,17594.0
2015-07-27 10:45:00,33.8,33.82,33.75,33.77,33290.0,29.3834,29.4008,29.3399,29.3573,33290.0
2015-07-27 10:50:00,33.76,33.76,33.73,33.74,33288.0,29.3486,29.3486,29.3225,29.3312,33288.0
2015-07-27 10:55:00,33.74,33.77,33.73,33.73,24282.0,29.3312,29.3573,29.3225,29.3225,24282.0
2015-07-27 11:00:00,33.73,33.76,33.72,33.76,36120.0,29.3225,29.3486,29.3138,29.3486,36120.0
2015-07-27 11:05:00,33.77,33.82,33.77,33.77,27044.0,29.3573,29.4008,29.3573,29.3573,27044.0
2015-07-27 11:10:00,33.77,33.78,33.7,33.7,26978.0,29.3573,29.366,29.2965,29.2965,26978.0
2015-07-27 11:15:00,33.7,33.72,33.67,33.69,22690.0,29.2965,29.3138,29.2704,29.2878,22690.0
2015-07-27 11:20:00,33.7,33.71,33.67,33.7,28540.0,29.2965,29.3052,29.2704,29.2965,28540.0
2015-07-27 11:25:00,33.7,33.71,33.68,33.68,25010.0,29.2965,29.3052,29.2791,29.2791,25010.0
2015-07-27 11:30:00,33.67,33.69,33.66,33.67,45088.0,29.2704,29.2878,29.2617,29.2704,45088.0
2015-07-27 11:35:00,33.66,33.66,33.64,33.65,20800.0,29.2617,29.2617,29.2443,29.253,20800.0
2015-07-27 11:40:00,33.65,33.66,33.65,33.65,38740.0,29.253,29.2617,29.253,29.253,38740.0
2015-07-27 11:45:00,33.65,33.69,33.64,33.69,66364.0,29.253,29.2878,29.2443,29.2878,66364.0
2015-07-27 11:50:00,33.7,33.72,33.69,33.71,22090.0,29.2965,29.3138,29.2878,29.3052,22090.0
2015-07-27 11:55:00,33.71,33.74,33.7,33.71,39704.0,29.3052,29.3312,29.2965,29.3052,39704.0
2015-07-27 12:00:00,33.71,33.72,33.71,33.71,13344.0,29.3052,29.3138,29.3052,29.3052,13344.0
2015-07-27 12:05:00,33.71,33.71,33.68,33.68,13414.0,29.3052,29.3052,29.2791,29.2791,13414.0
2015-07-27 12:10:00,33.69,33.71,33.67,33.67,14630.0,29.2878,29.3052,29.2704,29.2704,14630.0
2015-07-27 12:15:00,33.67,33.7,33.67,33.69,18078.0,29.2704,29.2965,29.2704,29.2878,18078.0
2015-07-27 12:20:00,33.68,33.71,33.67,33.7,18612.0,29.2791,29.3052,29.2704,29.2965,18612.0
2015-07-27 12:25:00,33.7,33.71,33.7,33.71,11310.0,29.2965,29.3052,29.2965,29.3052,11310.0
2015-07-27 12:30:00,33.71,33.74,33.71,33.71,31094.0,29.3052,29.3312,29.3052,29.3052,31094.0
2015-07-27 12:35:00,33.71,33.72,33.7,33.71,17202.0,29.3052,29.3138,29.2965,29.3052,17202.0
2015-07-27 12:40:00,33.72,33.74,33.71,33.71,14090.0,29.3138,29.3312,29.3052,29.3052,14090.0
2015-07-27 12:45:00,33.72,33.72,33.69,33.7,20830.0,29.3138,29.3138,29.2878,29.2965,20830.0
2015-07-27 12:50:00,33.7,33.7,33.66,33.67,33690.0,29.2965,29.2965,29.2617,29.2704,33690.0
2015-07-27 12:55:00,33.67,33.68,33.65,33.65,21772.0,29.2704,29.2791,29.253,29.253,21772.0
2015-07-27 13:00:00,33.66,33.68,33.66,33.67,34550.0,29.2617,29.2791,29.2617,29.2704,34550.0
2015-07-27 13:05:00,33.67,33.7,33.67,33.68,25894.0,29.2704,29.2965,29.2704,29.2791,25894.0
2015-07-27 13:10:00,33.68,33.69,33.62,33.62,20092.0,29.2791,29.2878,29.2269,29.2269,20092.0
2015-07-27 13:15:00,33.62,33.63,33.62,33.62,27162.0,29.2269,29.2356,29.2269,29.2269,27162.0
2015-07-27 13:20:00,33.62,33.62,33.6,33.62,30888.0,29.2269,29.2269,29.2095,29.2269,30888.0
2015-07-27 13:25:00,33.62,33.64,33.62,33.63,19582.0,29.2269,29.2443,29.2269,29.2356,19582.0
2015-07-27 13:30:00,33.63,33.63,33.62,33.63,29920.0,29.2356,29.2356,29.2269,29.2356,29920.0
2015-07-27 13:35:00,33.63,33.64,33.62,33.63,38488.0,29.2356,29.2443,29.2269,29.2356,38488.0
2015-07-27 13:40:00,33.63,33.64,33.62,33.63,25376.0,29.2356,29.2443,29.2269,29.2356,25376.0
2015-07-27 13:45:00,33.63,33.66,33.63,33.66,16920.0,29.2356,29.2617,29.2356,29.2617,16920.0
2015-07-27 13:50:00,33.66,33.69,33.66,33.68,18952.0,29.2617,29.2878,29.2617,29.2791,18952.0
2015-07-27 13:55:00,33.69,33.69,33.67,33.68,17670.0,29.2878,29.2878,29.2704,29.2791,17670.0
2015-07-27 14:00:00,33.67,33.7,33.66,33.69,25252.0,29.2704,29.2965,29.2617,29.2878,25252.0
2015-07-27 14:05:00,33.69,33.71,33.69,33.7,25442.0,29.2878,29.3052,29.2878,29.2965,25442.0
2015-07-27 14:10:00,33.7,33.72,33.69,33.72,16026.0,29.2965,29.3138,29.2878,29.3138,16026.0
2015-07-27 14:15:00,33.72,33.75,33.72,33.74,24238.0,29.3138,29.3399,29.3138,29.3312,24238.0
2015-07-27 14:20:00,33.74,33.77,33.72,33.73,29420.0,29.3312,29.3573,29.3138,29.3225,29420.0
2015-07-27 14:25:00,33.72,33.75,33.72,33.75,23336.0,29.3138,29.3399,29.3138,29.3399,23336.0
2015-07-27 14:30:00,33.74,33.74,33.7,33.71,27220.0,29.3312,29.3312,29.2965,29.3052,27220.0
2015-07-27 14:35:00,33.71,33.72,33.69,33.7,31466.0,29.3052,29.3138,29.2878,29.2965,31466.0
2015-07-27 14:40:00,33.71,33.73,33.71,33.71,41660.0,29.3052,29.3225,29.3052,29.3052,41660.0
2015-07-27 14:45:00,33.71,33.73,33.71,33.72,32146.0,29.3052,29.3225,29.3052,29.3138,32146.0
2015-07-27 14:50:00,33.72,33.73,33.69,33.69,25656.0,29.3138,29.3225,29.2878,29.2878,25656.0
2015-07-27 14:55:00,33.69,33.71,33.68,33.7,48730.0,29.2878,29.3052,29.2791,29.2965,48730.0
2015-07-27 15:00:00,33.7,33.7,33.65,33.66,28286.0,29.2965,29.2965,29.253,29.2617,28286.0
2015-07-27 15:05:00,33.66,33.67,33.65,33.66,38168.0,29.2617,29.2704,29.253,29.2617,38168.0
2015-07-27 15:10:00,33.66,33.67,33.66,33.66,25312.0,29.2617,29.2704,29.2617,29.2617,25312.0
2015-07-27 15:15:00,33.67,33.68,33.63,33.65,39122.0,29.2704,29.2791,29.2356,29.253,39122.0
2015-07-27 15:20:00,33.65,33.67,33.65,33.66,58712.0,29.253,29.2704,29.253,29.2617,58712.0
2015-07-27 15:25:00,33.67,33.67,33.64,33.65,50222.0,29.2704,29.2704,29.2443,29.253,50222.0
2015-07-27 15:30:00,33.64,33.65,33.62,33.65,60102.0,29.2443,29.253,29.2269,29.253,60102.0
2015-07-27 15:35:00,33.65,33.66,33.63,33.66,48034.0,29.253,29.2617,29.2356,29.2617,48034.0
2015-07-27 15:40:00,33.66,33.67,33.63,33.63,60348.0,29.2617,29.2704,29.2356,29.2356,60348.0
2015-07-27 15:45:00,33.63,33.65,33.62,33.65,104768.0,29.2356,29.253,29.2269,29.253,104768.0
2015-07-27 15:50:00,33.65,33.65,33.63,33.63,88550.0,29.253,29.253,29.2356,29.2356,88550.0
2015-07-27 15:55:00,33.64,33.69,33.63,33.68,278588.0,29.2443,29.2878,29.2356,29.2791,278588.0
2015-07-28 09:30:00,33.82,33.88,33.66,33.68,67546.0,29.4008,29.4529,29.2617,29.2791,67546.0
2015-07-28 09:35:00,33.64,33.72,33.63,33.64,28014.0,29.2443,29.3138,29.2356,29.2443,28014.0
2015-07-28 09:40:00,33.62,33.7,33.6,33.63,25164.0,29.2269,29.2965,29.2095,29.2356,25164.0
2015-07-28 09:45:00,33.63,33.65,33.61,33.61,18854.0,29.2356,29.253,29.2182,29.2182,18854.0
2015-07-28 09:50:00,33.61,33.68,33.61,33.68,24606.0,29.2182,29.2791,29.2182,29.2791,24606.0
2015-07-28 09:55:00,33.67,33.7,33.67,33.69,8638.0,29.2704,29.2965,29.2704,29.2878,8638.0
2015-07-28 10:00:00,33.7,33.71,33.65,33.65,26228.0,29.2965,29.3052,29.253,29.253,26228.0
2015-07-28 10:05:00,33.63,33.63,33.6,33.62,28978.0,29.2356,29.2356,29.2095,29.2269,28978.0
2015-07-28 10:10:00,33.62,33.65,33.62,33.64,16620.0,29.2269,29.253,29.2269,29.2443,16620.0
2015-07-28 10:15:00,33.64,33.65,33.61,33.62,30038.0,29.2443,29.253,29.2182,29.2269,30038.0
2015-07-28 10:20:00,33.61,33.62,33.58,33.6,25146.0,29.2182,29.2269,29.1921,29.2095,25146.0
2015-07-28 10:25:00,33.6,33.6,33.52,33.54,30534.0,29.2095,29.2095,29.14,29.1574,30534.0
2015-07-28 10:30:00,33.54,33.57,33.52,33.57,30326.0,29.1574,29.1834,29.14,29.1834,30326.0
2015-07-28 10:35:00,33.57,33.62,33.57,33.59,19700.0,29.1834,29.2269,29.1834,29.2008,19700.0
2015-07-28 10:40:00,33.59,33.63,33.59,33.63,45478.0,29.2008,29.2356,29.2008,29.2356,45478.0
2015-07-28 10:45:00,33.65,33.65,33.62,33.63,15722.0,29.253,29.253,29.2269,29.2356,15722.0
2015-07-28 10:50:00,33.63,33.63,33.62,33.62,15572.0,29.2356,29.2356,29.2269,29.2269,15572.0
2015-07-28 10:55:00,33.62,33.65,33.61,33.63,26900.0,29.2269,29.253,29.2182,29.2356,26900.0
2015-07-28 11:00:00,33.63,33.63,33.6,33.6,35028.0,29.2356,29.2356,29.2095,29.2095,35028.0
2015-07-28 11:05:00,33.6,33.65,33.6,33.63,42374.0,29.2095,29.253,29.2095,29.2356,42374.0
2015-07-28 11:10:00,33.63,33.69,33.63,33.67,31162.0,29.2356,29.2878,29.2356,29.2704,31162.0
2015-07-28 11:15:00,33.67,33.71,33.66,33.67,24516.0,29.2704,29.3052,29.2617,29.2704,24516.0
2015-07-28 11:20:00,33.67,33.69,33.65,33.66,26524.0,29.2704,29.2878,29.253,29.2617,26524.0
2015-07-28 11:25:00,33.66,33.67,33.62,33.67,28584.0,29.2617,29.2704,29.2269,29.2704,28584.0
2015-07-28 11:30:00,33.67,33.7,33.67,33.68,20632.0,29.2704,29.2965,29.2704,29.2791,20632.0
2015-07-28 11:35:00,33.69,33.72,33.69,33.71,20190.0,29.2878,29.3138,29.2878,29.3052,20190.0
2015-07-28 11:40:00,33.71,33.73,33.71,33.71,19232.0,29.3052,29.3225,29.3052,29.3052,19232.0
2015-07-28 11:45:00,33.72,33.76,33.72,33.76,24868.0,29.3138,29.3486,29.3138,29.3486,24868.0
2015-07-28 11:50:00,33.76,33.77,33.73,33.74,24742.0,29.3486,29.3573,29.3225,29.3312,24742.0
2015-07-28 11:55:00,33.74,33.76,33.74,33.76,18528.0,29.3312,29.3486,29.3312,29.3486,18528.0
2015-07-28 12:00:00,33.76,33.79,33.76,33.77,22202.0,29.3486,29.3747,29.3486,29.3573,22202.0
2015-07-28 12:05:00,33.78,33.8,33.77,33.79,23614.0,29.366,29.3834,29.3573,29.3747,23614.0
2015-07-28 12:10:00,33.8,33.82,33.8,33.8,23600.0,29.3834,29.4008,29.3834,29.3834,23600.0
2015-07-28 12:15:00,33.8,33.85,33.79,33.85,14156.0,29.3834,29.4269,29.3747,29.4269,14156.0
2015-07-28 12:20:00,33.85,33.9,33.85,33.88,70038.0,29.4269,29.4703,29.4269,29.4529,70038.0
2015-07-28 12:25:00,33.88,33.9,33.88,33.88,46900.0,29.4529,29.4703,29.4529,29.4529,46900.0
2015-07-28 12:30:00,33.89,33.89,33.87,33.88,30364.0,29.4616,29.4616,29.4442,29.4529,30364.0
2015-07-28 12:35:00,33.88,33.88,33.86,33.87,24778.0,29.4529,29.4529,29.4356,29.4442,24778.0
2015-07-28 12:40:00,33.87,33.88,33.86,33.87,12284.0,29.4442,29.4529,29.4356,29.4442,12284.0
2015-07-28 12:45:00,33.87,33.88,33.85,33.87,36570.0,29.4442,29.4529,29.4269,29.4442,36570.0
2015-07-28 12:50:00,33.87,33.93,33.87,33.92,63966.0,29.4442,29.4964,29.4442,29.4877,63966.0
2015-07-28 12:55:00,33.92,33.95,33.92,33.93,47628.0,29.4877,29.5138,29.4877,29.4964,47628.0
2015-07-28 13:00:00,33.93,33.93,33.91,33.92,27198.0,29.4964,29.4964,29.479,29.4877,27198.0
2015-07-28 13:05:00,33.92,33.96,33.92,33.95,24512.0,29.4877,29.5225,29.4877,29.5138,24512.0
2015-07-28 13:10:00,33.96,33.96,33.95,33.95,15706.0,29.5225,29.5225,29.5138,29.5138,15706.0
2015-07-28 13:15:00,33.95,33.96,33.94,33.96,18390.0,29.5138,29.5225,29.5051,29.5225,18390.0
2015-07-28 13:20:00,33.96,33.99,33.96,33.99,45982.0,29.5225,29.5486,29.5225,29.5486,45982.0
2015-07-28 13:25:00,33.99,33.99,33.96,33.96,16544.0,29.5486,29.5486,29.5225,29.5225,16544.0
2015-07-28 13:30:00,33.96,33.96,33.94,33.94,14356.0,29.5225,29.5225,29.5051,29.5051,14356.0
2015-07-28 13:35:00,33.95,33.96,33.94,33.94,18876.0,29.5138,29.5225,29.5051,29.5051,18876.0
2015-07-28 13:40:00,33.94,33.95,33.93,33.94,24072.0,29.5051,29.5138,29.4964,29.5051,24072.0
2015-07-28 13:45:00,33.93,33.94,33.93,33.93,18478.0,29.4964,29.5051,29.4964,29.4964,18478.0
2015-07-28 13:50:00,33.94,33.94,33.93,33.93,12240.0,29.5051,29.5051,29.4964,29.4964,12240.0
2015-07-28 13:55:00,33.93,33.94,33.91,33.94,19242.0,29.4964,29.5051,29.479,29.5051,19242.0
2015-07-28 14:00:00,33.94,33.95,33.94,33.95,14786.0,29.5051,29.5138,29.5051,29.5138,14786.0
2015-07-28 14:05:00,33.94,33.96,33.94,33.94,37120.0,29.5051,29.5225,29.5051,29.5051,37120.0
2015-07-28 14:10:00,33.94,33.95,33.92,33.95,16012.0,29.5051,29.5138,29.4877,29.5138,16012.0
2015-07-28 14:15:00,33.95,33.95,33.93,33.94,13148.0,29.5138,29.5138,29.4964,29.5051,13148.0
2015-07-28 14:20:00,33.93,33.95,33.93,33.95,31574.0,29.4964,29.5138,29.4964,29.5138,31574.0
2015-07-28 14:25:00,33.95,33.95,33.93,33.94,13840.0,29.5138,29.5138,29.4964,29.5051,13840.0
2015-07-28 14:30:00,33.94,33.94,33.91,33.91,20386.0,29.5051,29.5051,29.479,29.479,20386.0
2015-07-28 14:35:00,33.91,33.92,33.9,33.91,27014.0,29.479,29.4877,29.4703,29.479,27014.0
2015-07-28 14:40:00,33.91,33.91,33.89,33.9,15776.0,29.479,29.479,29.4616,29.4703,15776.0
2015-07-28 14:45:00,33.91,33.92,33.88,33.92,31408.0,29.479,29.4877,29.4529,29.4877,31408.0
2015-07-28 14:50:00,33.91,33.94,33.91,33.94,29316.0,29.479,29.5051,29.479,29.5051,29316.0
2015-07-28 14:55:00,33.94,33.95,33.92,33.94,49674.0,29.5051,29.5138,29.4877,29.5051,49674.0
2015-07-28 15:00:00,33.94,33.94,33.9,33.91,33304.0,29.5051,29.5051,29.4703,29.479,33304.0
2015-07-28 15:05:00,33.91,33.91,33.88,33.89,40682.0,29.479,29.479,29.4529,29.4616,40682.0
2015-07-28 15:10:00,33.88,33.89,33.87,33.87,35620.0,29.4529,29.4616,29.4442,29.4442,35620.0
2015-07-28 15:15:00,33.87,33.89,33.87,33.88,34846.0,29.4442,29.4616,29.4442,29.4529,34846.0
2015-07-28 15:20:00,33.88,33.89,33.85,33.85,40282.0,29.4529,29.4616,29.4269,29.4269,40282.0
2015-07-28 15:25:00,33.85,33.86,33.84,33.84,28666.0,29.4269,29.4356,29.4182,29.4182,28666.0
2015-07-28 15:30:00,33.84,33.87,33.84,33.87,40696.0,29.4182,29.4442,29.4182,29.4442,40696.0
2015-07-28 15:35:00,33.87,33.87,33.86,33.86,27022.0,29.4442,29.4442,29.4356,29.4356,27022.0
2015-07-28 15:40:00,33.86,33.92,33.86,33.91,60936.0,29.4356,29.4877,29.4356,29.479,60936.0
2015-07-28 15:45:00,33.92,33.93,33.9,33.92,87882.0,29.4877,29.4964,29.4703,29.4877,87882.0
2015-07-28 15:50:00,33.92,33.94,33.91,33.93,102830.0,29.4877,29.5051,29.479,29.4964,102830.0
2015-07-28 15:55:00,33.93,33.93,33.9,33.93,254472.0,29.4964,29.4964,29.4703,29.4964,254472.0
2015-07-29 09:30:00,34.01,34.05,33.94,34.01,186448.0,29.566,29.6007,29.5051,29.566,186448.0
2015-07-29 09:35:00,34.01,34.13,33.99,34.1,50838.0,29.566,29.6703,29.5486,29.6442,50838.0
2015-07-29 09:40:00,34.12,34.13,34.1,34.11,33904.0,29.6616,29.6703,29.6442,29.6529,33904.0
2015-07-29 09:45:00,34.11,34.16,34.1,34.14,71920.0,29.6529,29.6964,29.6442,29.679,71920.0
2015-07-29 09:50:00,34.13,34.2,34.11,34.2,34362.0,29.6703,29.7311,29.6529,29.7311,34362.0
2015-07-29 09:55:00,34.2,34.3,34.19,34.2,51938.0,29.7311,29.8181,29.7224,29.7311,51938.0
2015-07-29 10:00:00,34.2,34.21,34.17,34.2,23462.0,29.7311,29.7398,29.705,29.7311,23462.0
2015-07-29 10:05:00,34.2,34.24,34.18,34.24,14900.0,29.7311,29.7659,29.7137,29.7659,14900.0
2015-07-29 10:10:00,34.25,34.26,34.13,34.13,55186.0,29.7746,29.7833,29.6703,29.6703,55186.0
2015-07-29 10:15:00,34.13,34.21,34.12,34.17,18664.0,29.6703,29.7398,29.6616,29.705,18664.0
2015-07-29 10:20:00,34.17,34.21,34.16,34.2,35822.0,29.705,29.7398,29.6964,29.7311,35822.0
2015-07-29 10:25:00,34.21,34.21,34.16,34.2,40088.0,29.7398,29.7398,29.6964,29.7311,40088.0
2015-07-29 10:30:00,34.21,34.22,34.17,34.17,56824.0,29.7398,29.7485,29.705,29.705,56824.0
2015-07-29 10:35:00,34.17,34.21,34.17,34.2,54404.0,29.705,29.7398,29.705,29.7311,54404.0
2015-07-29 10:40:00,34.21,34.26,34.21,34.26,42222.0,29.7398,29.7833,29.7398,29.7833,42222.0
2015-07-29 10:45:00,34.26,34.32,34.26,34.3,50888.0,29.7833,29.8354,29.7833,29.8181,50888.0
2015-07-29 10:50:00,34.31,34.35,34.3,34.35,43378.0,29.8268,29.8615,29.8181,29.8615,43378.0
2015-07-29 10:55:00,34.35,34.35,34.31,34.31,60474.0,29.8615,29.8615,29.8268,29.8268,60474.0
2015-07-29 11:00:00,34.31,34.34,34.3,34.3,134874.0,29.8268,29.8528,29.8181,29.8181,134874.0
2015-07-29 11:05:00,34.3,34.3,34.26,34.27,47262.0,29.8181,29.8181,29.7833,29.792,47262.0
2015-07-29 11:10:00,34.27,34.31,34.27,34.29,32172.0,29.792,29.8268,29.792,29.8094,32172.0
2015-07-29 11:15:00,34.3,34.31,34.26,34.27,32892.0,29.8181,29.8268,29.7833,29.792,32892.0
2015-07-29 11:20:00,34.27,34.29,34.24,34.25,37740.0,29.792,29.8094,29.7659,29.7746,37740.0
2015-07-29 11:25:00,34.24,34.27,34.24,34.24,47116.0,29.7659,29.792,29.7659,29.7659,47116.0
2015-07-29 11:30:00,34.24,34.31,34.24,34.31,38538.0,29.7659,29.8268,29.7659,29.8268,38538.0
2015-07-29 11:35:00,34.31,34.34,34.3,34.34,33408.0,29.8268,29.8528,29.8181,29.8528,33408.0
2015-07-29 11:40:00,34.34,34.35,34.34,34.35,44122.0,29.8528,29.8615,29.8528,29.8615,44122.0
2015-07-29 11:45:00,34.35,34.35,34.3,34.31,47056.0,29.8615,29.8615,29.8181,29.8268,47056.0
2015-07-29 11:50:00,34.31,34.32,34.28,34.3,45560.0,29.8268,29.8354,29.8007,29.8181,45560.0
2015-07-29 11:55:00,34.3,34.32,34.3,34.31,37746.0,29.8181,29.8354,29.8181,29.8268,37746.0
2015-07-29 12:00:00,34.31,34.33,34.31,34.33,31098.0,29.8268,29.8441,29.8268,29.8441,31098.0
2015-07-29 12:05:00,34.33,34.33,34.29,34.3,58128.0,29.8441,29.8441,29.8094,29.8181,58128.0
2015-07-29 12:10:00,34.29,34.32,34.29,34.31,28100.0,29.8094,29.8354,29.8094,29.8268,28100.0
2015-07-29 12:15:00,34.32,34.33,34.31,34.33,37580.0,29.8354,29.8441,29.8268,29.8441,37580.0
2015-07-29 12:20:00,34.33,34.34,34.32,34.33,31356.0,29.8441,29.8528,29.8354,29.8441,31356.0
2015-07-29 12:25:00,34.33,34.35,34.33,34.35,18514.0,29.8441,29.8615,29.8441,29.8615,18514.0
2015-07-29 12:30:00,34.35,34.35,34.32,34.33,33800.0,29.8615,29.8615,29.8354,29.8441,33800.0
2015-07-29 12:35:00,34.33,34.35,34.31,34.34,32800.0,29.8441,29.8615,29.8268,29.8528,32800.0
2015-07-29 12:40:00,34.34,34.35,34.32,34.33,20556.0,29.8528,29.8615,29.8354,29.8441,20556.0
2015-07-29 12:45:00,34.34,34.35,34.34,34.34,17772.0,29.8528,29.8615,29.8528,29.8528,17772.0
2015-07-29 12:50:00,34.35,34.36,34.33,34.33,27118.0,29.8615,29.8702,29.8441,29.8441,27118.0
2015-07-29 12:55:00,34.33,34.37,34.33,34.35,14336.0,29.8441,29.8789,29.8441,29.8615,14336.0
2015-07-29 13:00:00,34.35,34.35,34.31,34.34,46604.0,29.8615,29.8615,29.8268,29.8528,46604.0
2015-07-29 13:05:00,34.34,34.35,34.3,34.3,21662.0,29.8528,29.8615,29.8181,29.8181,21662.0
2015-07-29 13:10:00,34.29,34.33,34.29,34.33,25934.0,29.8094,29.8441,29.8094,29.8441,25934.0
2015-07-29 13:15:00,34.33,34.35,34.31,34.34,39032.0,29.8441,29.8615,29.8268,29.8528,39032.0
2015-07-29 13:20:00,34.33,34.34,34.32,34.34,17918.0,29.8441,29.8528,29.8354,29.8528,17918.0
2015-07-29 13:25:00,34.34,34.35,34.33,34.35,33048.0,29.8528,29.8615,29.8441,29.8615,33048.0
2015-07-29 13:30:00,34.35,34.38,34.32,34.36,35092.0,29.8615,29.8876,29.8354,29.8702,35092.0
2015-07-29 13:35:00,34.35,34.36,34.34,34.34,37570.0,29.8615,29.8702,29.8528,29.8528,37570.0
2015-07-29 13:40:00,34.34,34.35,34.32,34.35,31556.0,29.8528,29.8615,29.8354,29.8615,31556.0
2015-07-29 13:45:00,34.35,34.4,34.35,34.38,97524.0,29.8615,29.905,29.8615,29.8876,97524.0
2015-07-29 13:50:00,34.39,34.4,34.37,34.39,45008.0,29.8963,29.905,29.8789,29.8963,45008.0
2015-07-29 13:55:00,34.39,34.43,34.38,34.43,61440.0,29.8963,29.9311,29.8876,29.9311,61440.0
2015-07-29 14:00:00,34.42,34.5,34.37,34.43,115786.0,29.9224,29.9919,29.8789,29.9311,115786.0
2015-07-29 14:05:00,34.42,34.44,34.35,34.38,131530.0,29.9224,29.9398,29.8615,29.8876,131530.0
2015-07-29 14:10:00,34.38,34.44,34.37,34.41,44960.0,29.8876,29.9398,29.8789,29.9137,44960.0
2015-07-29 14:15:00,34.41,34.51,34.41,34.49,1125824.0,29.9137,30.0006,29.9137,29.9832,1125824.0
2015-07-29 14:20:00,34.5,34.53,34.49,34.52,75016.0,29.9919,30.018,29.9832,30.0093,75016.0
2015-07-29 14:25:00,34.52,34.55,34.5,34.53,68144.0,30.0093,30.0354,29.9919,30.018,68144.0
2015-07-29 14:30:00,34.53,34.55,34.5,34.55,44266.0,30.018,30.0354,29.9919,30.0354,44266.0
2015-07-29 14:35:00,34.54,34.57,34.54,34.57,48808.0,30.0267,30.0528,30.0267,30.0528,48808.0
2015-07-29 14:40:00,34.57,34.61,34.57,34.59,60822.0,30.0528,30.0876,30.0528,30.0702,60822.0
2015-07-29 14:45:00,34.59,34.63,34.57,34.61,68382.0,30.0702,30.1049,30.0528,30.0876,68382.0
2015-07-29 14:50:00,34.62,34.63,34.58,34.6,75304.0,30.0962,30.1049,30.0615,30.0789,75304.0
2015-07-29 14:55:00,34.6,34.63,34.58,34.59,66140.0,30.0789,30.1049,30.0615,30.0702,66140.0
2015-07-29 15:00:00,34.59,34.62,34.58,34.6,88208.0,30.0702,30.0962,30.0615,30.0789,88208.0
2015-07-29 15:05:00,34.6,34.65,34.6,34.62,92092.0,30.0789,30.1223,30.0789,30.0962,92092.0
2015-07-29 15:10:00,34.62,34.68,34.62,34.67,92970.0,30.0962,30.1484,30.0962,30.1397,92970.0
2015-07-29 15:15:00,34.67,34.69,34.64,34.64,180214.0,30.1397,30.1571,30.1136,30.1136,180214.0
2015-07-29 15:20:00,34.64,34.73,34.63,34.72,159624.0,30.1136,30.1919,30.1049,30.1832,159624.0
2015-07-29 15:25:00,34.72,34.75,34.71,34.73,166090.0,30.1832,30.2093,30.1745,30.1919,166090.0
2015-07-29 15:30:00,34.72,34.76,34.71,34.75,263718.0,30.1832,30.218,30.1745,30.2093,263718.0
2015-07-29 15:35:00,34.75,34.76,34.7,34.75,215664.0,30.2093,30.218,30.1658,30.2093,215664.0
2015-07-29 15:40:00,34.75,34.77,34.74,34.74,143814.0,30.2093,30.2266,30.2006,30.2006,143814.0
2015-07-29 15:45:00,34.74,34.77,34.73,34.74,248324.0,30.2006,30.2266,30.1919,30.2006,248324.0
2015-07-29 15:50:00,34.74,34.75,34.71,34.74,294654.0,30.2006,30.2093,30.1745,30.2006,294654.0
2015-07-29 15:55:00,34.74,34.77,34.73,34.74,538218.0,30.2006,30.2266,30.1919,30.2006,538218.0
2015-07-30 09:30:00,34.68,34.74,34.67,34.67,88260.0,30.1484,30.2006,30.1397,30.1397,88260.0
2015-07-30 09:35:00,34.67,34.72,34.59,34.59,32346.0,30.1397,30.1832,30.0702,30.0702,32346.0
2015-07-30 09:40:00,34.58,34.6,34.45,34.54,59468.0,30.0615,30.0789,29.9485,30.0267,59468.0
2015-07-30 09:45:00,34.54,34.59,34.46,34.54,70012.0,30.0267,30.0702,29.9572,30.0267,70012.0
2015-07-30 09:50:00,34.55,34.62,34.52,34.6,26264.0,30.0354,30.0962,30.0093,30.0789,26264.0
2015-07-30 09:55:00,34.62,34.67,34.55,34.56,77318.0,30.0962,30.1397,30.0354,30.0441,77318.0
2015-07-30 10:00:00,34.56,34.61,34.56,34.59,50432.0,30.0441,30.0876,30.0441,30.0702,50432.0
2015-07-30 10:05:00,34.6,34.6,34.54,34.56,79098.0,30.0789,30.0789,30.0267,30.0441,79098.0
2015-07-30 10:10:00,34.55,34.56,34.45,34.52,111402.0,30.0354,30.0441,29.9485,30.0093,111402.0
2015-07-30 10:15:00,34.53,34.54,34.49,34.51,76496.0,30.018,30.0267,29.9832,30.0006,76496.0
2015-07-30 10:20:00,34.51,34.52,34.48,34.49,58108.0,30.0006,30.0093,29.9745,29.9832,58108.0
2015-07-30 10:25:00,34.48,34.52,34.48,34.52,57970.0,29.9745,30.0093,29.9745,30.0093,57970.0
2015-07-30 10:30:00,34.51,34.56,34.48,34.49,56438.0,30.0006,30.0441,29.9745,29.9832,56438.0
2015-07-30 10:35:00,34.49,34.55,34.48,34.52,62322.0,29.9832,30.0354,29.9745,30.0093,62322.0
2015-07-30 10:40:00,34.52,34.58,34.51,34.55,63810.0,30.0093,30.0615,30.0006,30.0354,63810.0
2015-07-30 10:45:00,34.57,34.59,34.55,34.56,48230.0,30.0528,30.0702,30.0354,30.0441,48230.0
2015-07-30 10:50:00,34.56,34.58,34.55,34.57,37626.0,30.0441,30.0615,30.0354,30.0528,37626.0
2015-07-30 10:55:00,34.56,34.58,34.55,34.55,75228.0,30.0441,30.0615,30.0354,30.0354,75228.0
2015-07-30 11:00:00,34.55,34.57,34.54,34.57,55704.0,30.0354,30.0528,30.0267,30.0528,55704.0
2015-07-30 11:05:00,34.57,34.57,34.52,34.56,81638.0,30.0528,30.0528,30.0093,30.0441,81638.0
2015-07-30 11:10:00,34.55,34.59,34.55,34.57,36362.0,30.0354,30.0702,30.0354,30.0528,36362.0
2015-07-30 11:15:00,34.57,34.6,34.56,34.58,43712.0,30.0528,30.0789,30.0441,30.0615,43712.0
2015-07-30 11:20:00,34.58,34.62,34.57,34.6,25140.0,30.0615,30.0962,30.0528,30.0789,25140.0
2015-07-30 11:25:00,34.6,34.63,34.58,34.58,40930.0,30.0789,30.1049,30.0615,30.0615,40930.0
2015-07-30 11:30:00,34.58,34.64,34.58,34.63,22514.0,30.0615,30.1136,30.0615,30.1049,22514.0
2015-07-30 11:35:00,34.63,34.68,34.63,34.67,44454.0,30.1049,30.1484,30.1049,30.1397,44454.0
2015-07-30 11:40:00,34.67,34.67,34.64,34.66,29588.0,30.1397,30.1397,30.1136,30.131,29588.0
2015-07-30 11:45:00,34.66,34.67,34.64,34.64,35598.0,30.131,30.1397,30.1136,30.1136,35598.0
2015-07-30 11:50:00,34.65,34.69,34.64,34.65,34510.0,30.1223,30.1571,30.1136,30.1223,34510.0
2015-07-30 11:55:00,34.65,34.65,34.62,34.63,32866.0,30.1223,30.1223,30.0962,30.1049,32866.0
2015-07-30 12:00:00,34.64,34.67,34.63,34.64,29340.0,30.1136,30.1397,30.1049,30.1136,29340.0
2015-07-30 12:05:00,34.64,34.67,34.63,34.65,37018.0,30.1136,30.1397,30.1049,30.1223,37018.0
2015-07-30 12:10:00,34.65,34.68,34.64,34.64,31486.0,30.1223,30.1484,30.1136,30.1136,31486.0
2015-07-30 12:15:00,34.64,34.68,34.62,34.66,36092.0,30.1136,30.1484,30.0962,30.131,36092.0
2015-07-30 12:20:00,34.66,34.68,34.65,34.68,14446.0,30.131,30.1484,30.1223,30.1484,14446.0
2015-07-30 12:25:00,34.67,34.72,34.66,34.7,111314.0,30.1397,30.1832,30.131,30.1658,111314.0
2015-07-30 12:30:00,34.69,34.71,34.67,34.67,125728.0,30.1571,30.1745,30.1397,30.1397,125728.0
2015-07-30 12:35:00,34.67,34.67,34.63,34.65,21900.0,30.1397,30.1397,30.1049,30.1223,21900.0
2015-07-30 12:40:00,34.64,34.67,34.64,34.67,26348.0,30.1136,30.1397,30.1136,30.1397,26348.0
2015-07-30 12:45:00,34.67,34.71,34.67,34.71,23162.0,30.1397,30.1745,30.1397,30.1745,23162.0
2015-07-30 12:50:00,34.71,34.72,34.69,34.69,22290.0,30.1745,30.1832,30.1571,30.1571,22290.0
2015-07-30 12:55:00,34.69,34.71,34.67,34.71,39194.0,30.1571,30.1745,30.1397,30.1745,39194.0
2015-07-30 13:00:00,34.71,34.73,34.71,34.72,34260.0,30.1745,30.1919,30.1745,30.1832,34260.0
2015-07-30 13:05:00,34.72,34.73,34.7,34.72,21944.0,30.1832,30.1919,30.1658,30.1832,21944.0
2015-07-30 13:10:00,34.72,34.73,34.7,34.71,27108.0,30.1832,30.1919,30.1658,30.1745,27108.0
2015-07-30 13:15:00,34.71,34.73,34.71,34.73,16620.0,30.1745,30.1919,30.1745,30.1919,16620.0
2015-07-30 13:20:00,34.73,34.73,34.69,34.71,39636.0,30.1919,30.1919,30.1571,30.1745,39636.0
2015-07-30 13:25:00,34.7,34.74,34.7,34.73,39308.0,30.1658,30.2006,30.1658,30.1919,39308.0
2015-07-30 13:30:00,34.73,34.74,34.72,34.73,39262.0,30.1919,30.2006,30.1832,30.1919,39262.0
2015-07-30 13:35:00,34.73,34.74,34.7,34.71,44874.0,30.1919,30.2006,30.1658,30.1745,44874.0
2015-07-30 13:40:00,34.71,34.76,34.71,34.75,37866.0,30.1745,30.218,30.1745,30.2093,37866.0
2015-07-30 13:45:00,34.75,34.76,34.74,34.76,27130.0,30.2093,30.218,30.2006,30.218,27130.0
2015-07-30 13:50:00,34.76,34.77,34.75,34.76,23272.0,30.218,30.2266,30.2093,30.218,23272.0
2015-07-30 13:55:00,34.75,34.75,34.72,34.73,55462.0,30.2093,30.2093,30.1832,30.1919,55462.0
2015-07-30 14:00:00,34.73,34.74,34.72,34.73,65324.0,30.1919,30.2006,30.1832,30.1919,65324.0
2015-07-30 14:05:00,34.73,34.76,34.73,34.75,47784.0,30.1919,30.218,30.1919,30.2093,47784.0
2015-07-30 14:10:00,34.75,34.77,34.75,34.77,45030.0,30.2093,30.2266,30.2093,30.2266,45030.0
2015-07-30 14:15:00,34.77,34.79,34.77,34.77,27168.0,30.2266,30.244,30.2266,30.2266,27168.0
2015-07-30 14:20:00,34.77,34.79,34.76,34.77,39430.0,30.2266,30.244,30.218,30.2266,39430.0
2015-07-30 14:25:00,34.77,34.79,34.77,34.78,50028.0,30.2266,30.244,30.2266,30.2353,50028.0
2015-07-30 14:30:00,34.78,34.8,34.76,34.76,32292.0,30.2353,30.2527,30.218,30.218,32292.0
2015-07-30 14:35:00,34.76,34.78,34.74,34.78,48944.0,30.218,30.2353,30.2006,30.2353,48944.0
2015-07-30 14:40:00,34.77,34.8,34.77,34.77,62412.0,30.2266,30.2527,30.2266,30.2266,62412.0
2015-07-30 14:45:00,34.77,34.8,34.77,34.78,62078.0,30.2266,30.2527,30.2266,30.2353,62078.0
2015-07-30 14:50:00,34.78,34.81,34.78,34.81,73106.0,30.2353,30.2614,30.2353,30.2614,73106.0
2015-07-30 14:55:00,34.81,34.82,34.78,34.79,54912.0,30.2614,30.2701,30.2353,30.244,54912.0
2015-07-30 15:00:00,34.78,34.81,34.78,34.81,33970.0,30.2353,30.2614,30.2353,30.2614,33970.0
2015-07-30 15:05:00,34.81,34.81,34.78,34.79,42536.0,30.2614,30.2614,30.2353,30.244,42536.0
2015-07-30 15:10:00,34.79,34.81,34.77,34.8,80030.0,30.244,30.2614,30.2266,30.2527,80030.0
2015-07-30 15:15:00,34.81,34.84,34.81,34.83,52442.0,30.2614,30.2875,30.2614,30.2788,52442.0
2015-07-30 15:20:00,34.83,34.83,34.8,34.82,91980.0,30.2788,30.2788,30.2527,30.2701,91980.0
2015-07-30 15:25:00,34.83,34.84,34.82,34.83,72598.0,30.2788,30.2875,30.2701,30.2788,72598.0
2015-07-30 15:30:00,34.83,34.84,34.82,34.83,103304.0,30.2788,30.2875,30.2701,30.2788,103304.0
2015-07-30 15:35:00,34.83,34.83,34.8,34.83,166416.0,30.2788,30.2788,30.2527,30.2788,166416.0
2015-07-30 15:40:00,34.82,34.84,34.82,34.82,169246.0,30.2701,30.2875,30.2701,30.2701,169246.0
2015-07-30 15:45:00,34.81,34.83,34.8,34.83,235854.0,30.2614,30.2788,30.2527,30.2788,235854.0
2015-07-30 15:50:00,34.83,34.83,34.8,34.82,252590.0,30.2788,30.2788,30.2527,30.2701,252590.0
2015-07-30 15:55:00,34.81,34.84,34.81,34.81,379300.0,30.2614,30.2875,30.2614,30.2614,379300.0
2015-07-31 09:30:00,34.92,34.92,34.76,34.89,152644.0,30.357,30.357,30.218,30.331,152644.0
2015-07-31 09:35:00,34.85,34.95,34.85,34.9,70500.0,30.2962,30.3831,30.2962,30.3397,70500.0
2015-07-31 09:40:00,34.91,34.94,34.88,34.93,110634.0,30.3484,30.3744,30.3223,30.3657,110634.0
2015-07-31 09:45:00,34.92,34.93,34.87,34.9,104900.0,30.357,30.3657,30.3136,30.3397,104900.0
2015-07-31 09:50:00,34.91,34.93,34.85,34.87,76478.0,30.3484,30.3657,30.2962,30.3136,76478.0
2015-07-31 09:55:00,34.86,34.87,34.84,34.85,51826.0,30.3049,30.3136,30.2875,30.2962,51826.0
2015-07-31 10:00:00,34.85,34.87,34.83,34.84,94716.0,30.2962,30.3136,30.2788,30.2875,94716.0
2015-07-31 10:05:00,34.84,34.87,34.83,34.86,52608.0,30.2875,30.3136,30.2788,30.3049,52608.0
2015-07-31 10:10:00,34.85,34.94,34.84,34.88,172008.0,30.2962,30.3744,30.2875,30.3223,172008.0
2015-07-31 10:15:00,34.88,34.93,34.88,34.9,26014.0,30.3223,30.3657,30.3223,30.3397,26014.0
2015-07-31 10:20:00,34.9,34.94,34.88,34.92,24890.0,30.3397,30.3744,30.3223,30.357,24890.0
2015-07-31 10:25:00,34.92,34.95,34.91,34.93,35640.0,30.357,30.3831,30.3484,30.3657,35640.0
2015-07-31 10:30:00,34.94,34.95,34.92,34.93,39180.0,30.3744,30.3831,30.357,30.3657,39180.0
2015-07-31 10:35:00,34.93,34.94,34.92,34.93,46212.0,30.3657,30.3744,30.357,30.3657,46212.0
2015-07-31 10:40:00,34.93,34.94,34.93,34.93,27256.0,30.3657,30.3744,30.3657,30.3657,27256.0
2015-07-31 10:45:00,34.93,34.97,34.93,34.94,51800.0,30.3657,30.4005,30.3657,30.3744,51800.0
2015-07-31 10:50:00,34.93,34.95,34.92,34.93,17076.0,30.3657,30.3831,30.357,30.3657,17076.0
2015-07-31 10:55:00,34.94,34.94,34.9,34.9,29470.0,30.3744,30.3744,30.3397,30.3397,29470.0
2015-07-31 11:00:00,34.9,34.91,34.89,34.9,32806.0,30.3397,30.3484,30.331,30.3397,32806.0
2015-07-31 11:05:00,34.9,34.92,34.88,34.92,37568.0,30.3397,30.357,30.3223,30.357,37568.0
2015-07-31 11:10:00,34.92,34.92,34.89,34.9,23968.0,30.357,30.357,30.331,30.3397,23968.0
2015-07-31 11:15:00,34.9,34.92,34.88,34.92,28626.0,30.3397,30.357,30.3223,30.357,28626.0
2015-07-31 11:20:00,34.92,34.94,34.9,34.9,25478.0,30.357,30.3744,30.3397,30.3397,25478.0
2015-07-31 11:25:00,34.91,34.94,34.9,34.94,27946.0,30.3484,30.3744,30.3397,30.3744,27946.0
2015-07-31 11:30:00,34.94,34.95,34.92,34.92,17552.0,30.3744,30.3831,30.357,30.357,17552.0
2015-07-31 11:35:00,34.92,34.93,34.9,34.9,32994.0,30.357,30.3657,30.3397,30.3397,32994.0
2015-07-31 11:40:00,34.9,34.91,34.9,34.9,19584.0,30.3397,30.3484,30.3397,30.3397,19584.0
2015-07-31 11:45:00,34.91,34.94,34.91,34.94,23260.0,30.3484,30.3744,30.3484,30.3744,23260.0
2015-07-31 11:50:00,34.94,34.95,34.93,34.93,12202.0,30.3744,30.3831,30.3657,30.3657,12202.0
2015-07-31 11:55:00,34.93,34.98,34.93,34.98,38486.0,30.3657,30.4092,30.3657,30.4092,38486.0
2015-07-31 12:00:00,34.98,34.99,34.96,34.97,15192.0,30.4092,30.4179,30.3918,30.4005,15192.0
2015-07-31 12:05:00,34.97,34.99,34.97,34.98,22768.0,30.4005,30.4179,30.4005,30.4092,22768.0
2015-07-31 12:10:00,34.98,34.99,34.98,34.98,17842.0,30.4092,30.4179,30.4092,30.4092,17842.0
2015-07-31 12:15:00,34.98,34.99,34.96,34.96,22774.0,30.4092,30.4179,30.3918,30.3918,22774.0
2015-07-31 12:20:00,34.97,34.98,34.96,34.97,15782.0,30.4005,30.4092,30.3918,30.4005,15782.0
2015-07-31 12:25:00,34.98,34.98,34.97,34.98,21872.0,30.4092,30.4092,30.4005,30.4092,21872.0
2015-07-31 12:30:00,34.98,34.99,34.97,34.97,29262.0,30.4092,30.4179,30.4005,30.4005,29262.0
2015-07-31 12:35:00,34.97,34.99,34.97,34.97,40222.0,30.4005,30.4179,30.4005,30.4005,40222.0
2015-07-31 12:40:00,34.97,34.97,34.96,34.96,27572.0,30.4005,30.4005,30.3918,30.3918,27572.0
2015-07-31 12:45:00,34.95,34.98,34.95,34.98,28174.0,30.3831,30.4092,30.3831,30.4092,28174.0
2015-07-31 12:50:00,34.98,34.99,34.97,34.98,26150.0,30.4092,30.4179,30.4005,30.4092,26150.0
2015-07-31 12:55:00,34.98,34.98,34.97,34.97,25532.0,30.4092,30.4092,30.4005,30.4005,25532.0
2015-07-31 13:00:00,34.97,34.98,34.97,34.98,21914.0,30.4005,30.4092,30.4005,30.4092,21914.0
2015-07-31 13:05:00,34.97,34.98,34.97,34.98,13588.0,30.4005,30.4092,30.4005,30.4092,13588.0
2015-07-31 13:10:00,34.98,34.99,34.98,34.98,36642.0,30.4092,30.4179,30.4092,30.4092,36642.0
2015-07-31 13:15:00,34.98,34.98,34.97,34.98,19994.0,30.4092,30.4092,30.4005,30.4092,19994.0
2015-07-31 13:20:00,34.98,34.98,34.94,34.95,24928.0,30.4092,30.4092,30.3744,30.3831,24928.0
2015-07-31 13:25:00,34.95,34.95,34.92,34.93,47460.0,30.3831,30.3831,30.357,30.3657,47460.0
2015-07-31 13:30:00,34.93,34.96,34.93,34.95,52300.0,30.3657,30.3918,30.3657,30.3831,52300.0
2015-07-31 13:35:00,34.95,34.95,34.93,34.94,25248.0,30.3831,30.3831,30.3657,30.3744,25248.0
2015-07-31 13:40:00,34.93,34.96,34.93,34.95,43002.0,30.3657,30.3918,30.3657,30.3831,43002.0
2015-07-31 13:45:00,34.95,34.96,34.95,34.95,17780.0,30.3831,30.3918,30.3831,30.3831,17780.0
2015-07-31 13:50:00,34.94,34.96,34.94,34.96,18802.0,30.3744,30.3918,30.3744,30.3918,18802.0
2015-07-31 13:55:00,34.95,34.96,34.95,34.95,27238.0,30.3831,30.3918,30.3831,30.3831,27238.0
2015-07-31 14:00:00,34.95,34.98,34.95,34.98,29600.0,30.3831,30.4092,30.3831,30.4092,29600.0
2015-07-31 14:05:00,34.97,34.97,34.94,34.95,19488.0,30.4005,30.4005,30.3744,30.3831,19488.0
2015-07-31 14:10:00,34.94,34.95,34.93,34.95,54000.0,30.3744,30.3831,30.3657,30.3831,54000.0
2015-07-31 14:15:00,34.95,34.96,34.94,34.96,39388.0,30.3831,30.3918,30.3744,30.3918,39388.0
2015-07-31 14:20:00,34.96,34.96,34.91,34.93,56236.0,30.3918,30.3918,30.3484,30.3657,56236.0
2015-07-31 14:25:00,34.92,34.95,34.92,34.95,19604.0,30.357,30.3831,30.357,30.3831,19604.0
2015-07-31 14:30:00,34.95,34.96,34.94,34.96,21752.0,30.3831,30.3918,30.3744,30.3918,21752.0
2015-07-31 14:35:00,34.95,34.96,34.91,34.92,41452.0,30.3831,30.3918,30.3484,30.357,41452.0
2015-07-31 14:40:00,34.92,34.93,34.9,34.93,28512.0,30.357,30.3657,30.3397,30.3657,28512.0
2015-07-31 14:45:00,34.93,34.95,34.91,34.94,48122.0,30.3657,30.3831,30.3484,30.3744,48122.0
2015-07-31 14:50:00,34.93,34.95,34.93,34.94,46168.0,30.3657,30.3831,30.3657,30.3744,46168.0
2015-07-31 14:55:00,34.95,34.95,34.92,34.93,23136.0,30.3831,30.3831,30.357,30.3657,23136.0
2015-07-31 15:00:00,34.93,34.96,34.93,34.96,69020.0,30.3657,30.3918,30.3657,30.3918,69020.0
2015-07-31 15:05:00,34.96,34.96,34.93,34.94,36138.0,30.3918,30.3918,30.3657,30.3744,36138.0
2015-07-31 15:10:00,34.94,34.95,34.93,34.94,305018.0,30.3744,30.3831,30.3657,30.3744,305018.0
2015-07-31 15:15:00,34.95,34.95,34.93,34.94,39044.0,30.3831,30.3831,30.3657,30.3744,39044.0
2015-07-31 15:20:00,34.94,34.95,34.9,34.91,66642.0,30.3744,30.3831,30.3397,30.3484,66642.0
2015-07-31 15:25:00,34.91,34.92,34.87,34.87,69744.0,30.3484,30.357,30.3136,30.3136,69744.0
2015-07-31 15:30:00,34.87,34.88,34.86,34.88,71590.0,30.3136,30.3223,30.3049,30.3223,71590.0
2015-07-31 15:35:00,34.88,34.92,34.88,34.92,59970.0,30.3223,30.357,30.3223,30.357,59970.0
2015-07-31 15:40:00,34.91,34.92,34.87,34.9,96856.0,30.3484,30.357,30.3136,30.3397,96856.0
2015-07-31 15:45:00,34.9,34.91,34.88,34.9,184322.0,30.3397,30.3484,30.3223,30.3397,184322.0
2015-07-31 15:50:00,34.9,34.92,34.88,34.92,209968.0,30.3397,30.357,30.3223,30.357,209968.0
2015-07-31 15:55:00,34.92,34.93,34.89,34.92,402580.0,30.357,30.3657,30.331,30.357,402580.0
2015-08-03 09:30:00,35.0,35.07,34.95,35.07,219634.0,30.4266,30.4874,30.3831,30.4874,219634.0
2015-08-03 09:35:00,35.05,35.14,35.05,35.11,84022.0,30.4701,30.5483,30.4701,30.5222,84022.0
2015-08-03 09:40:00,35.1,35.11,35.01,35.01,59954.0,30.5135,30.5222,30.4353,30.4353,59954.0
2015-08-03 09:45:00,35.01,35.08,34.99,35.05,72220.0,30.4353,30.4961,30.4179,30.4701,72220.0
2015-08-03 09:50:00,35.05,35.05,34.93,34.95,44902.0,30.4701,30.4701,30.3657,30.3831,44902.0
2015-08-03 09:55:00,34.95,34.99,34.94,34.98,87638.0,30.3831,30.4179,30.3744,30.4092,87638.0
2015-08-03 10:00:00,34.98,34.98,34.83,34.83,61504.0,30.4092,30.4092,30.2788,30.2788,61504.0
2015-08-03 10:05:00,34.83,34.85,34.81,34.83,45498.0,30.2788,30.2962,30.2614,30.2788,45498.0
2015-08-03 10:10:00,34.82,34.87,34.82,34.86,82072.0,30.2701,30.3136,30.2701,30.3049,82072.0
2015-08-03 10:15:00,34.85,34.87,34.81,34.84,66032.0,30.2962,30.3136,30.2614,30.2875,66032.0
2015-08-03 10:20:00,34.84,34.84,34.77,34.8,83286.0,30.2875,30.2875,30.2266,30.2527,83286.0
2015-08-03 10:25:00,34.8,34.84,34.78,34.83,56982.0,30.2527,30.2875,30.2353,30.2788,56982.0
2015-08-03 10:30:00,34.83,34.83,34.76,34.81,84902.0,30.2788,30.2788,30.218,30.2614,84902.0
2015-08-03 10:35:00,34.81,34.82,34.77,34.79,41262.0,30.2614,30.2701,30.2266,30.244,41262.0
2015-08-03 10:40:00,34.79,34.81,34.77,34.79,44006.0,30.244,30.2614,30.2266,30.244,44006.0
2015-08-03 10:45:00,34.78,34.8,34.74,34.79,59584.0,30.2353,30.2527,30.2006,30.244,59584.0
2015-08-03 10:50:00,34.79,34.79,34.74,34.75,31576.0,30.244,30.244,30.2006,30.2093,31576.0
2015-08-03 10:55:00,34.75,34.77,34.74,34.76,33138.0,30.2093,30.2266,30.2006,30.218,33138.0
2015-08-03 11:00:00,34.76,34.79,34.74,34.76,49656.0,30.218,30.244,30.2006,30.218,49656.0
2015-08-03 11:05:00,34.76,34.78,34.76,34.77,16556.0,30.218,30.2353,30.218,30.2266,16556.0
2015-08-03 11:10:00,34.77,34.77,34.74,34.76,41082.0,30.2266,30.2266,30.2006,30.218,41082.0
2015-08-03 11:15:00,34.76,34.83,34.75,34.82,82528.0,30.218,30.2788,30.2093,30.2701,82528.0
2015-08-03 11:20:00,34.81,34.88,34.81,34.86,69798.0,30.2614,30.3223,30.2614,30.3049,69798.0
2015-08-03 11:25:00,34.85,34.91,34.85,34.89,51850.0,30.2962,30.3484,30.2962,30.331,51850.0
2015-08-03 11:30:00,34.89,34.93,34.88,34.92,47526.0,30.331,30.3657,30.3223,30.357,47526.0
2015-08-03 11:35:00,34.92,34.93,34.9,34.91,30848.0,30.357,30.3657,30.3397,30.3484,30848.0
2015-08-03 11:40:00,34.91,34.92,34.9,34.92,38968.0,30.3484,30.357,30.3397,30.357,38968.0
2015-08-03 11:45:00,34.92,34.94,34.91,34.93,38290.0,30.357,30.3744,30.3484,30.3657,38290.0
2015-08-03 11:50:00,34.93,34.93,34.9,34.91,23216.0,30.3657,30.3657,30.3397,30.3484,23216.0
2015-08-03 11:55:00,34.91,34.91,34.85,34.85,30250.0,30.3484,30.3484,30.2962,30.2962,30250.0
2015-08-03 12:00:00,34.87,34.88,34.83,34.85,38410.0,30.3136,30.3223,30.2788,30.2962,38410.0
2015-08-03 12:05:00,34.85,34.86,34.83,34.84,37144.0,30.2962,30.3049,30.2788,30.2875,37144.0
2015-08-03 12:10:00,34.84,34.85,34.83,34.84,17096.0,30.2875,30.2962,30.2788,30.2875,17096.0
2015-08-03 12:15:00,34.84,34.84,34.79,34.81,39056.0,30.2875,30.2875,30.244,30.2614,39056.0
2015-08-03 12:20:00,34.81,34.81,34.79,34.8,18484.0,30.2614,30.2614,30.244,30.2527,18484.0
2015-08-03 12:25:00,34.8,34.81,34.79,34.8,22960.0,30.2527,30.2614,30.244,30.2527,22960.0
2015-08-03 12:30:00,34.8,34.81,34.74,34.74,48300.0,30.2527,30.2614,30.2006,30.2006,48300.0
2015-08-03 12:35:00,34.74,34.76,34.74,34.74,67190.0,30.2006,30.218,30.2006,30.2006,67190.0
2015-08-03 12:40:00,34.74,34.76,34.73,34.75,57962.0,30.2006,30.218,30.1919,30.2093,57962.0
2015-08-03 12:45:00,34.75,34.76,34.68,34.68,46890.0,30.2093,30.218,30.1484,30.1484,46890.0
2015-08-03 12:50:00,34.67,34.68,34.64,34.64,79420.0,30.1397,30.1484,30.1136,30.1136,79420.0
2015-08-03 12:55:00,34.64,34.65,34.62,34.62,25308.0,30.1136,30.1223,30.0962,30.0962,25308.0
2015-08-03 13:00:00,34.62,34.62,34.6,34.62,26612.0,30.0962,30.0962,30.0789,30.0962,26612.0
2015-08-03 13:05:00,34.62,34.63,34.57,34.57,30106.0,30.0962,30.1049,30.0528,30.0528,30106.0
2015-08-03 13:10:00,34.57,34.6,34.56,34.6,25398.0,30.0528,30.0789,30.0441,30.0789,25398.0
2015-08-03 13:15:00,34.59,34.6,34.59,34.59,30570.0,30.0702,30.0789,30.0702,30.0702,30570.0
2015-08-03 13:20:00,34.59,34.62,34.58,34.6,22048.0,30.0702,30.0962,30.0615,30.0789,22048.0
2015-08-03 13:25:00,34.6,34.63,34.6,34.62,13782.0,30.0789,30.1049,30.0789,30.0962,13782.0
2015-08-03 13:30:00,34.62,34.63,34.6,34.63,25372.0,30.0962,30.1049,30.0789,30.1049,25372.0
2015-08-03 13:35:00,34.63,34.65,34.62,34.63,17528.0,30.1049,30.1223,30.0962,30.1049,17528.0
2015-08-03 13:40:00,34.63,34.67,34.63,34.66,21210.0,30.1049,30.1397,30.1049,30.131,21210.0
2015-08-03 13:45:00,34.66,34.68,34.63,34.68,25396.0,30.131,30.1484,30.1049,30.1484,25396.0
2015-08-03 13:50:00,34.68,34.7,34.68,34.69,21552.0,30.1484,30.1658,30.1484,30.1571,21552.0
2015-08-03 13:55:00,34.69,34.71,34.67,34.67,25284.0,30.1571,30.1745,30.1397,30.1397,25284.0
2015-08-03 14:00:00,34.67,34.67,34.62,34.63,25246.0,30.1397,30.1397,30.0962,30.1049,25246.0
2015-08-03 14:05:00,34.62,34.63,34.58,34.58,36598.0,30.0962,30.1049,30.0615,30.0615,36598.0
2015-08-03 14:10:00,34.59,34.59,34.54,34.54,24748.0,30.0702,30.0702,30.0267,30.0267,24748.0
2015-08-03 14:15:00,34.53,34.56,34.52,34.53,27240.0,30.018,30.0441,30.0093,30.018,27240.0
2015-08-03 14:20:00,34.54,34.54,34.51,34.52,51588.0,30.0267,30.0267,30.0006,30.0093,51588.0
2015-08-03 14:25:00,34.52,34.53,34.51,34.52,44580.0,30.0093,30.018,30.0006,30.0093,44580.0
2015-08-03 14:30:00,34.53,34.54,34.52,34.54,27152.0,30.018,30.0267,30.0093,30.0267,27152.0
2015-08-03 14:35:00,34.54,34.6,34.53,34.6,66862.0,30.0267,30.0789,30.018,30.0789,66862.0
2015-08-03 14:40:00,34.6,34.6,34.55,34.56,34388.0,30.0789,30.0789,30.0354,30.0441,34388.0
2015-08-03 14:45:00,34.56,34.58,34.55,34.55,46698.0,30.0441,30.0615,30.0354,30.0354,46698.0
2015-08-03 14:50:00,34.55,34.57,34.55,34.55,97280.0,30.0354,30.0528,30.0354,30.0354,97280.0
2015-08-03 14:55:00,34.56,34.57,34.55,34.57,86294.0,30.0441,30.0528,30.0354,30.0528,86294.0
2015-08-03 15:00:00,34.57,34.6,34.55,34.59,49318.0,30.0528,30.0789,30.0354,30.0702,49318.0
2015-08-03 15:05:00,34.58,34.6,34.58,34.58,46574.0,30.0615,30.0789,30.0615,30.0615,46574.0
2015-08-03 15:10:00,34.58,34.58,34.55,34.58,40084.0,30.0615,30.0615,30.0354,30.0615,40084.0
2015-08-03 15:15:00,34.58,34.6,34.57,34.59,33550.0,30.0615,30.0789,30.0528,30.0702,33550.0
2015-08-03 15:20:00,34.59,34.59,34.56,34.56,58126.0,30.0702,30.0702,30.0441,30.0441,58126.0
2015-08-03 15:25:00,34.57,34.59,34.57,34.57,57822.0,30.0528,30.0702,30.0528,30.0528,57822.0
2015-08-03 15:30:00,34.57,34.59,34.57,34.59,64400.0,30.0528,30.0702,30.0528,30.0702,64400.0
2015-08-03 15:35:00,34.59,34.63,34.59,34.63,185466.0,30.0702,30.1049,30.0702,30.1049,185466.0
2015-08-03 15:40:00,34.63,34.67,34.63,34.66,150272.0,30.1049,30.1397,30.1049,30.131,150272.0
2015-08-03 15:45:00,34.66,34.66,34.63,34.65,120192.0,30.131,30.131,30.1049,30.1223,120192.0
2015-08-03 15:50:00,34.65,34.65,34.63,34.64,132580.0,30.1223,30.1223,30.1049,30.1136,132580.0
2015-08-03 15:55:00,34.64,34.68,34.63,34.68,407094.0,30.1136,30.1484,30.1049,30.1484,407094.0
2015-08-04 09:30:00,34.66,34.83,34.66,34.74,393804.0,30.131,30.2788,30.131,30.2006,393804.0
2015-08-04 09:35:00,34.79,34.8,34.68,34.69,37156.0,30.244,30.2527,30.1484,30.1571,37156.0
2015-08-04 09:40:00,34.69,34.73,34.65,34.71,24448.0,30.1571,30.1919,30.1223,30.1745,24448.0
2015-08-04 09:45:00,34.71,34.77,34.7,34.72,19520.0,30.1745,30.2266,30.1658,30.1832,19520.0
2015-08-04 09:50:00,34.73,34.77,34.73,34.74,26396.0,30.1919,30.2266,30.1919,30.2006,26396.0
2015-08-04 09:55:00,34.74,34.76,34.71,34.71,14162.0,30.2006,30.218,30.1745,30.1745,14162.0
2015-08-04 10:00:00,34.71,34.72,34.69,34.7,20302.0,30.1745,30.1832,30.1571,30.1658,20302.0
2015-08-04 10:05:00,34.69,34.73,34.66,34.71,44686.0,30.1571,30.1919,30.131,30.1745,44686.0
2015-08-04 10:10:00,34.7,34.79,34.67,34.78,31564.0,30.1658,30.244,30.1397,30.2353,31564.0
2015-08-04 10:15:00,34.77,34.8,34.77,34.77,35280.0,30.2266,30.2527,30.2266,30.2266,35280.0
2015-08-04 10:20:00,34.77,34.8,34.77,34.8,23842.0,30.2266,30.2527,30.2266,30.2527,23842.0
2015-08-04 10:25:00,34.81,34.88,34.8,34.87,25470.0,30.2614,30.3223,30.2527,30.3136,25470.0
2015-08-04 10:30:00,34.87,34.92,34.87,34.9,16334.0,30.3136,30.357,30.3136,30.3397,16334.0
2015-08-04 10:35:00,34.89,34.9,34.83,34.85,31112.0,30.331,30.3397,30.2788,30.2962,31112.0
2015-08-04 10:40:00,34.85,34.85,34.79,34.81,29348.0,30.2962,30.2962,30.244,30.2614,29348.0
2015-08-04 10:45:00,34.8,34.82,34.79,34.81,23768.0,30.2527,30.2701,30.244,30.2614,23768.0
2015-08-04 10:50:00,34.81,34.81,34.77,34.81,24630.0,30.2614,30.2614,30.2266,30.2614,24630.0
2015-08-04 10:55:00,34.81,34.82,34.72,34.74,33118.0,30.2614,30.2701,30.1832,30.2006,33118.0
2015-08-04 11:00:00,34.74,34.83,34.73,34.82,59048.0,30.2006,30.2788,30.1919,30.2701,59048.0
2015-08-04 11:05:00,34.82,34.85,34.81,34.81,32216.0,30.2701,30.2962,30.2614,30.2614,32216.0
2015-08-04 11:10:00,34.8,34.83,34.8,34.83,27514.0,30.2527,30.2788,30.2527,30.2788,27514.0
2015-08-04 11:15:00,34.83,34.83,34.79,34.81,23864.0,30.2788,30.2788,30.244,30.2614,23864.0
2015-08-04 11:20:00,34.81,34.81,34.78,34.79,42658.0,30.2614,30.2614,30.2353,30.244,42658.0
2015-08-04 11:25:00,34.79,34.82,34.77,34.81,64790.0,30.244,30.2701,30.2266,30.2614,64790.0
2015-08-04 11:30:00,34.81,34.83,34.8,34.81,36950.0,30.2614,30.2788,30.2527,30.2614,36950.0
2015-08-04 11:35:00,34.81,34.84,34.81,34.84,21340.0,30.2614,30.2875,30.2614,30.2875,21340.0
2015-08-04 11:40:00,34.84,34.85,34.81,34.82,28572.0,30.2875,30.2962,30.2614,30.2701,28572.0
2015-08-04 11:45:00,34.81,34.81,34.8,34.8,20802.0,30.2614,30.2614,30.2527,30.2527,20802.0
2015-08-04 11:50:00,34.81,34.81,34.8,34.8,21184.0,30.2614,30.2614,30.2527,30.2527,21184.0
2015-08-04 11:55:00,34.81,34.82,34.8,34.81,29638.0,30.2614,30.2701,30.2527,30.2614,29638.0
2015-08-04 12:00:00,34.81,34.83,34.81,34.82,15000.0,30.2614,30.2788,30.2614,30.2701,15000.0
2015-08-04 12:05:00,34.82,34.84,34.82,34.84,14280.0,30.2701,30.2875,30.2701,30.2875,14280.0
2015-08-04 12:10:00,34.84,34.84,34.83,34.84,9918.0,30.2875,30.2875,30.2788,30.2875,9918.0
2015-08-04 12:15:00,34.83,34.85,34.82,34.85,13564.0,30.2788,30.2962,30.2701,30.2962,13564.0
2015-08-04 12:20:00,34.85,34.87,34.85,34.85,26332.0,30.2962,30.3136,30.2962,30.2962,26332.0
2015-08-04 12:25:00,34.85,34.85,34.83,34.83,26120.0,30.2962,30.2962,30.2788,30.2788,26120.0
2015-08-04 12:30:00,34.82,34.84,34.81,34.84,15142.0,30.2701,30.2875,30.2614,30.2875,15142.0
2015-08-04 12:35:00,34.83,34.85,34.82,34.84,13782.0,30.2788,30.2962,30.2701,30.2875,13782.0
2015-08-04 12:40:00,34.84,34.84,34.77,34.78,21960.0,30.2875,30.2875,30.2266,30.2353,21960.0
2015-08-04 12:45:00,34.79,34.81,34.77,34.79,21200.0,30.244,30.2614,30.2266,30.244,21200.0
2015-08-04 12:50:00,34.8,34.8,34.75,34.75,12814.0,30.2527,30.2527,30.2093,30.2093,12814.0
2015-08-04 12:55:00,34.74,34.74,34.73,34.74,10676.0,30.2006,30.2006,30.1919,30.2006,10676.0
2015-08-04 13:00:00,34.74,34.74,34.72,34.73,11076.0,30.2006,30.2006,30.1832,30.1919,11076.0
2015-08-04 13:05:00,34.73,34.73,34.71,34.73,16276.0,30.1919,30.1919,30.1745,30.1919,16276.0
2015-08-04 13:10:00,34.73,34.74,34.72,34.73,12320.0,30.1919,30.2006,30.1832,30.1919,12320.0
2015-08-04 13:15:00,34.73,34.76,34.73,34.75,23092.0,30.1919,30.218,30.1919,30.2093,23092.0
2015-08-04 13:20:00,34.75,34.75,34.74,34.75,13614.0,30.2093,30.2093,30.2006,30.2093,13614.0
2015-08-04 13:25:00,34.74,34.79,34.74,34.78,23984.0,30.2006,30.244,30.2006,30.2353,23984.0
2015-08-04 13:30:00,34.79,34.82,34.79,34.81,19366.0,30.244,30.2701,30.244,30.2614,19366.0
2015-08-04 13:35:00,34.81,34.81,34.79,34.8,15902.0,30.2614,30.2614,30.244,30.2527,15902.0
2015-08-04 13:40:00,34.81,34.82,34.79,34.81,19590.0,30.2614,30.2701,30.244,30.2614,19590.0
2015-08-04 13:45:00,34.81,34.82,34.77,34.77,18100.0,30.2614,30.2701,30.2266,30.2266,18100.0
2015-08-04 13:50:00,34.77,34.77,34.71,34.71,20690.0,30.2266,30.2266,30.1745,30.1745,20690.0
2015-08-04 13:55:00,34.72,34.74,34.71,34.71,18086.0,30.1832,30.2006,30.1745,30.1745,18086.0
2015-08-04 14:00:00,34.71,34.72,34.68,34.68,68378.0,30.1745,30.1832,30.1484,30.1484,68378.0
2015-08-04 14:05:00,34.68,34.68,34.63,34.63,61684.0,30.1484,30.1484,30.1049,30.1049,61684.0
2015-08-04 14:10:00,34.63,34.67,34.62,34.63,29916.0,30.1049,30.1397,30.0962,30.1049,29916.0
2015-08-04 14:15:00,34.65,34.69,34.64,34.69,30552.0,30.1223,30.1571,30.1136,30.1571,30552.0
2015-08-04 14:20:00,34.69,34.7,34.68,34.68,26834.0,30.1571,30.1658,30.1484,30.1484,26834.0
2015-08-04 14:25:00,34.69,34.7,34.68,34.69,14950.0,30.1571,30.1658,30.1484,30.1571,14950.0
2015-08-04 14:30:00,34.69,34.71,34.69,34.71,14828.0,30.1571,30.1745,30.1571,30.1745,14828.0
2015-08-04 14:35:00,34.71,34.74,34.69,34.74,30948.0,30.1745,30.2006,30.1571,30.2006,30948.0
2015-08-04 14:40:00,34.74,34.76,34.72,34.74,26934.0,30.2006,30.218,30.1832,30.2006,26934.0
2015-08-04 14:45:00,34.74,34.75,34.72,34.75,19880.0,30.2006,30.2093,30.1832,30.2093,19880.0
2015-08-04 14:50:00,34.75,34.75,34.73,34.74,30508.0,30.2093,30.2093,30.1919,30.2006,30508.0
2015-08-04 14:55:00,34.74,34.77,34.73,34.77,23576.0,30.2006,30.2266,30.1919,30.2266,23576.0
2015-08-04 15:00:00,34.77,34.78,34.75,34.76,27656.0,30.2266,30.2353,30.2093,30.218,27656.0
2015-08-04 15:05:00,34.76,34.77,34.74,34.74,48510.0,30.218,30.2266,30.2006,30.2006,48510.0
2015-08-04 15:10:00,34.74,34.77,34.74,34.77,29078.0,30.2006,30.2266,30.2006,30.2266,29078.0
2015-08-04 15:15:00,34.77,34.8,34.75,34.76,33036.0,30.2266,30.2527,30.2093,30.218,33036.0
2015-08-04 15:20:00,34.76,34.76,34.73,34.76,26338.0,30.218,30.218,30.1919,30.218,26338.0
2015-08-04 15:25:00,34.76,34.77,34.75,34.77,40384.0,30.218,30.2266,30.2093,30.2266,40384.0
2015-08-04 15:30:00,34.77,34.8,34.77,34.79,45716.0,30.2266,30.2527,30.2266,30.244,45716.0
2015-08-04 15:35:00,34.79,34.81,34.79,34.8,36926.0,30.244,30.2614,30.244,30.2527,36926.0
2015-08-04 15:40:00,34.8,34.8,34.77,34.78,68636.0,30.2527,30.2527,30.2266,30.2353,68636.0
2015-08-04 15:45:00,34.78,34.79,34.77,34.79,53116.0,30.2353,30.244,30.2266,30.244,53116.0
2015-08-04 15:50:00,34.78,34.79,34.77,34.77,70548.0,30.2353,30.244,30.2266,30.2266,70548.0
2015-08-04 15:55:00,34.77,34.81,34.76,34.79,165192.0,30.2266,30.2614,30.218,30.244,165192.0
2015-08-05 09:30:00,34.97,35.1,34.95,35.07,61288.0,30.4005,30.5135,30.3831,30.4874,61288.0
2015-08-05 09:35:00,35.07,35.1,35.04,35.08,23732.0,30.4874,30.5135,30.4614,30.4961,23732.0
2015-08-05 09:40:00,35.04,35.09,35.02,35.06,16540.0,30.4614,30.5048,30.444,30.4788,16540.0
2015-08-05 09:45:00,35.09,35.17,35.05,35.15,44558.0,30.5048,30.5744,30.4701,30.557,44558.0
2015-08-05 09:50:00,35.14,35.14,35.08,35.08,12840.0,30.5483,30.5483,30.4961,30.4961,12840.0
2015-08-05 09:55:00,35.08,35.08,35.03,35.03,21622.0,30.4961,30.4961,30.4527,30.4527,21622.0
2015-08-05 10:00:00,35.05,35.08,35.02,35.04,86836.0,30.4701,30.4961,30.444,30.4614,86836.0
2015-08-05 10:05:00,35.03,35.06,35.01,35.02,24442.0,30.4527,30.4788,30.4353,30.444,24442.0
2015-08-05 10:10:00,35.03,35.05,35.01,35.02,23248.0,30.4527,30.4701,30.4353,30.444,23248.0
2015-08-05 10:15:00,35.02,35.04,35.01,35.02,16874.0,30.444,30.4614,30.4353,30.444,16874.0
2015-08-05 10:20:00,35.01,35.04,35.0,35.02,16826.0,30.4353,30.4614,30.4266,30.444,16826.0
2015-08-05 10:25:00,35.02,35.08,35.02,35.07,13750.0,30.444,30.4961,30.444,30.4874,13750.0
2015-08-05 10:30:00,35.07,35.09,35.06,35.09,23090.0,30.4874,30.5048,30.4788,30.5048,23090.0
2015-08-05 10:35:00,35.09,35.09,35.05,35.08,35970.0,30.5048,30.5048,30.4701,30.4961,35970.0
2015-08-05 10:40:00,35.07,35.09,35.06,35.06,22098.0,30.4874,30.5048,30.4788,30.4788,22098.0
2015-08-05 10:45:00,35.06,35.06,35.03,35.06,13160.0,30.4788,30.4788,30.4527,30.4788,13160.0
2015-08-05 10:50:00,35.06,35.08,35.05,35.08,11260.0,30.4788,30.4961,30.4701,30.4961,11260.0
2015-08-05 10:55:00,35.09,35.1,35.08,35.1,13290.0,30.5048,30.5135,30.4961,30.5135,13290.0
2015-08-05 11:00:00,35.1,35.13,35.1,35.12,34196.0,30.5135,30.5396,30.5135,30.5309,34196.0
2015-08-05 11:05:00,35.12,35.15,35.1,35.15,27340.0,30.5309,30.557,30.5135,30.557,27340.0
2015-08-05 11:10:00,35.15,35.19,35.14,35.19,51982.0,30.557,30.5918,30.5483,30.5918,51982.0
2015-08-05 11:15:00,35.19,35.21,35.18,35.18,43302.0,30.5918,30.6091,30.5831,30.5831,43302.0
2015-08-05 11:20:00,35.17,35.19,35.13,35.19,16750.0,30.5744,30.5918,30.5396,30.5918,16750.0
2015-08-05 11:25:00,35.19,35.23,35.18,35.23,29204.0,30.5918,30.6265,30.5831,30.6265,29204.0
2015-08-05 11:30:00,35.23,35.29,35.22,35.29,66382.0,30.6265,30.6787,30.6178,30.6787,66382.0
2015-08-05 11:35:00,35.28,35.3,35.26,35.26,33036.0,30.67,30.6874,30.6526,30.6526,33036.0
2015-08-05 11:40:00,35.26,35.28,35.26,35.27,15824.0,30.6526,30.67,30.6526,30.6613,15824.0
2015-08-05 11:45:00,35.27,35.29,35.27,35.29,21950.0,30.6613,30.6787,30.6613,30.6787,21950.0
2015-08-05 11:50:00,35.28,35.29,35.23,35.23,30876.0,30.67,30.6787,30.6265,30.6265,30876.0
2015-08-05 11:55:00,35.22,35.23,35.17,35.17,28712.0,30.6178,30.6265,30.5744,30.5744,28712.0
2015-08-05 12:00:00,35.17,35.18,35.16,35.17,24008.0,30.5744,30.5831,30.5657,30.5744,24008.0
2015-08-05 12:05:00,35.18,35.19,35.17,35.17,7744.0,30.5831,30.5918,30.5744,30.5744,7744.0
2015-08-05 12:10:00,35.17,35.18,35.15,35.15,8014.0,30.5744,30.5831,30.557,30.557,8014.0
2015-08-05 12:15:00,35.16,35.16,35.09,35.09,20334.0,30.5657,30.5657,30.5048,30.5048,20334.0
2015-08-05 12:20:00,35.08,35.08,35.04,35.05,26166.0,30.4961,30.4961,30.4614,30.4701,26166.0
2015-08-05 12:25:00,35.04,35.06,35.02,35.06,13312.0,30.4614,30.4788,30.444,30.4788,13312.0
2015-08-05 12:30:00,35.05,35.06,35.01,35.02,11230.0,30.4701,30.4788,30.4353,30.444,11230.0
2015-08-05 12:35:00,35.02,35.05,35.01,35.02,14370.0,30.444,30.4701,30.4353,30.444,14370.0
2015-08-05 12:40:00,35.02,35.02,34.98,35.02,19414.0,30.444,30.444,30.4092,30.444,19414.0
2015-08-05 12:45:00,35.02,35.06,35.02,35.04,15908.0,30.444,30.4788,30.444,30.4614,15908.0
2015-08-05 12:50:00,35.04,35.04,35.01,35.01,9684.0,30.4614,30.4614,30.4353,30.4353,9684.0
2015-08-05 12:55:00,35.02,35.08,35.02,35.07,12984.0,30.444,30.4961,30.444,30.4874,12984.0
2015-08-05 13:00:00,35.07,35.07,35.06,35.06,5042.0,30.4874,30.4874,30.4788,30.4788,5042.0
2015-08-05 13:05:00,35.05,35.05,35.01,35.01,11000.0,30.4701,30.4701,30.4353,30.4353,11000.0
2015-08-05 13:10:00,35.01,35.02,34.99,35.01,12110.0,30.4353,30.444,30.4179,30.4353,12110.0
2015-08-05 13:15:00,35.01,35.01,34.96,34.98,18854.0,30.4353,30.4353,30.3918,30.4092,18854.0
2015-08-05 13:20:00,34.99,35.02,34.98,35.01,13220.0,30.4179,30.444,30.4092,30.4353,13220.0
2015-08-05 13:25:00,35.02,35.02,35.0,35.01,9330.0,30.444,30.444,30.4266,30.4353,9330.0
2015-08-05 13:30:00,35.01,35.01,34.99,34.99,16984.0,30.4353,30.4353,30.4179,30.4179,16984.0
2015-08-05 13:35:00,34.99,35.02,34.99,35.01,21894.0,30.4179,30.444,30.4179,30.4353,21894.0
2015-08-05 13:40:00,35.01,35.02,34.99,35.01,21284.0,30.4353,30.444,30.4179,30.4353,21284.0
2015-08-05 13:45:00,35.01,35.02,35.0,35.0,9212.0,30.4353,30.444,30.4266,30.4266,9212.0
2015-08-05 13:50:00,35.0,35.0,34.97,34.97,11188.0,30.4266,30.4266,30.4005,30.4005,11188.0
2015-08-05 13:55:00,34.98,35.01,34.97,35.01,11308.0,30.4092,30.4353,30.4005,30.4353,11308.0
2015-08-05 14:00:00,35.02,35.02,34.99,35.02,17504.0,30.444,30.444,30.4179,30.444,17504.0
2015-08-05 14:05:00,35.02,35.03,35.0,35.0,15758.0,30.444,30.4527,30.4266,30.4266,15758.0
2015-08-05 14:10:00,34.99,35.02,34.99,35.02,10232.0,30.4179,30.444,30.4179,30.444,10232.0
2015-08-05 14:15:00,35.02,35.04,35.02,35.04,13546.0,30.444,30.4614,30.444,30.4614,13546.0
2015-08-05 14:20:00,35.04,35.06,35.04,35.05,19116.0,30.4614,30.4788,30.4614,30.4701,19116.0
2015-08-05 14:25:00,35.05,35.05,35.02,35.05,16938.0,30.4701,30.4701,30.444,30.4701,16938.0
2015-08-05 14:30:00,35.06,35.09,35.06,35.09,15932.0,30.4788,30.5048,30.4788,30.5048,15932.0
2015-08-05 14:35:00,35.09,35.09,35.07,35.09,17908.0,30.5048,30.5048,30.4874,30.5048,17908.0
2015-08-05 14:40:00,35.08,35.09,35.04,35.07,18372.0,30.4961,30.5048,30.4614,30.4874,18372.0
2015-08-05 14:45:00,35.07,35.1,35.07,35.09,24348.0,30.4874,30.5135,30.4874,30.5048,24348.0
2015-08-05 14:50:00,35.09,35.09,35.06,35.06,16614.0,30.5048,30.5048,30.4788,30.4788,16614.0
2015-08-05 14:55:00,35.07,35.08,35.06,35.06,18614.0,30.4874,30.4961,30.4788,30.4788,18614.0
2015-08-05 15:00:00,35.06,35.07,35.05,35.07,20642.0,30.4788,30.4874,30.4701,30.4874,20642.0
2015-08-05 15:05:00,35.07,35.09,35.06,35.09,15840.0,30.4874,30.5048,30.4788,30.5048,15840.0
2015-08-05 15:10:00,35.09,35.13,35.09,35.11,29080.0,30.5048,30.5396,30.5048,30.5222,29080.0
2015-08-05 15:15:00,35.11,35.11,35.06,35.06,22194.0,30.5222,30.5222,30.4788,30.4788,22194.0
2015-08-05 15:20:00,35.06,35.08,35.05,35.08,23814.0,30.4788,30.4961,30.4701,30.4961,23814.0
2015-08-05 15:25:00,35.08,35.09,35.06,35.07,24636.0,30.4961,30.5048,30.4788,30.4874,24636.0
2015-08-05 15:30:00,35.07,35.09,35.06,35.08,29810.0,30.4874,30.5048,30.4788,30.4961,29810.0
2015-08-05 15:35:00,35.07,35.1,35.07,35.08,39364.0,30.4874,30.5135,30.4874,30.4961,39364.0
2015-08-05 15:40:00,35.08,35.1,35.06,35.09,70304.0,30.4961,30.5135,30.4788,30.5048,70304.0
2015-08-05 15:45:00,35.09,35.09,35.07,35.09,56534.0,30.5048,30.5048,30.4874,30.5048,56534.0
2015-08-05 15:50:00,35.08,35.1,35.08,35.09,98774.0,30.4961,30.5135,30.4961,30.5048,98774.0
2015-08-05 15:55:00,35.09,35.11,35.09,35.09,131068.0,30.5048,30.5222,30.5048,30.5048,131068.0
2015-08-06 09:30:00,35.04,35.19,35.04,35.1,87148.0,30.4614,30.5918,30.4614,30.5135,87148.0
2015-08-06 09:35:00,35.1,35.1,34.95,34.99,41864.0,30.5135,30.5135,30.3831,30.4179,41864.0
2015-08-06 09:40:00,34.95,34.97,34.81,34.85,35098.0,30.3831,30.4005,30.2614,30.2962,35098.0
2015-08-06 09:45:00,34.84,34.91,34.82,34.87,39996.0,30.2875,30.3484,30.2701,30.3136,39996.0
2015-08-06 09:50:00,34.87,34.92,34.83,34.85,59116.0,30.3136,30.357,30.2788,30.2962,59116.0
2015-08-06 09:55:00,34.85,34.9,34.84,34.85,50392.0,30.2962,30.3397,30.2875,30.2962,50392.0
2015-08-06 10:00:00,34.85,34.85,34.82,34.85,30780.0,30.2962,30.2962,30.2701,30.2962,30780.0
2015-08-06 10:05:00,34.85,34.88,34.83,34.87,37042.0,30.2962,30.3223,30.2788,30.3136,37042.0
2015-08-06 10:10:00,34.87,34.89,34.84,34.84,24080.0,30.3136,30.331,30.2875,30.2875,24080.0
2015-08-06 10:15:00,34.84,34.87,34.77,34.77,143148.0,30.2875,30.3136,30.2266,30.2266,143148.0
2015-08-06 10:20:00,34.77,34.77,34.69,34.71,103224.0,30.2266,30.2266,30.1571,30.1745,103224.0
2015-08-06 10:25:00,34.7,34.72,34.69,34.71,26342.0,30.1658,30.1832,30.1571,30.1745,26342.0
2015-08-06 10:30:00,34.7,34.71,34.62,34.69,113392.0,30.1658,30.1745,30.0962,30.1571,113392.0
2015-08-06 10:35:00,34.68,34.7,34.64,34.7,82202.0,30.1484,30.1658,30.1136,30.1658,82202.0
2015-08-06 10:40:00,34.7,34.76,34.67,34.73,52280.0,30.1658,30.218,30.1397,30.1919,52280.0
2015-08-06 10:45:00,34.72,34.74,34.69,34.71,50942.0,30.1832,30.2006,30.1571,30.1745,50942.0
2015-08-06 10:50:00,34.71,34.74,34.69,34.72,20690.0,30.1745,30.2006,30.1571,30.1832,20690.0
2015-08-06 10:55:00,34.73,34.78,34.73,34.75,30074.0,30.1919,30.2353,30.1919,30.2093,30074.0
2015-08-06 11:00:00,34.76,34.76,34.72,34.72,37788.0,30.218,30.218,30.1832,30.1832,37788.0
2015-08-06 11:05:00,34.72,34.73,34.68,34.69,21702.0,30.1832,30.1919,30.1484,30.1571,21702.0
2015-08-06 11:10:00,34.7,34.7,34.66,34.67,24284.0,30.1658,30.1658,30.131,30.1397,24284.0
2015-08-06 11:15:00,34.67,34.72,34.67,34.69,22254.0,30.1397,30.1832,30.1397,30.1571,22254.0
2015-08-06 11:20:00,34.68,34.73,34.67,34.7,27202.0,30.1484,30.1919,30.1397,30.1658,27202.0
2015-08-06 11:25:00,34.7,34.71,34.63,34.63,39348.0,30.1658,30.1745,30.1049,30.1049,39348.0
2015-08-06 11:30:00,34.64,34.64,34.56,34.56,14360.0,30.1136,30.1136,30.0441,30.0441,14360.0
2015-08-06 11:35:00,34.56,34.57,34.54,34.56,19086.0,30.0441,30.0528,30.0267,30.0441,19086.0
2015-08-06 11:40:00,34.56,34.57,34.53,34.55,36310.0,30.0441,30.0528,30.018,30.0354,36310.0
2015-08-06 11:45:00,34.55,34.6,34.52,34.6,24980.0,30.0354,30.0789,30.0093,30.0789,24980.0
2015-08-06 11:50:00,34.6,34.6,34.56,34.56,24084.0,30.0789,30.0789,30.0441,30.0441,24084.0
2015-08-06 11:55:00,34.54,34.55,34.48,34.48,29954.0,30.0267,30.0354,29.9745,29.9745,29954.0
2015-08-06 12:00:00,34.48,34.52,34.47,34.52,22206.0,29.9745,30.0093,29.9658,30.0093,22206.0
2015-08-06 12:05:00,34.51,34.54,34.49,34.53,23262.0,30.0006,30.0267,29.9832,30.018,23262.0
2015-08-06 12:10:00,34.52,34.54,34.5,34.54,20866.0,30.0093,30.0267,29.9919,30.0267,20866.0
2015-08-06 12:15:00,34.54,34.54,34.51,34.52,22416.0,30.0267,30.0267,30.0006,30.0093,22416.0
2015-08-06 12:20:00,34.51,34.52,34.48,34.51,26232.0,30.0006,30.0093,29.9745,30.0006,26232.0
2015-08-06 12:25:00,34.51,34.53,34.5,34.53,15888.0,30.0006,30.018,29.9919,30.018,15888.0
2015-08-06 12:30:00,34.53,34.53,34.51,34.51,16428.0,30.018,30.018,30.0006,30.0006,16428.0
2015-08-06 12:35:00,34.5,34.51,34.47,34.48,15242.0,29.9919,30.0006,29.9658,29.9745,15242.0
2015-08-06 12:40:00,34.49,34.51,34.48,34.5,16382.0,29.9832,30.0006,29.9745,29.9919,16382.0
2015-08-06 12:45:00,34.5,34.55,34.5,34.53,41138.0,29.9919,30.0354,29.9919,30.018,41138.0
2015-08-06 12:50:00,34.53,34.56,34.52,34.55,13772.0,30.018,30.0441,30.0093,30.0354,13772.0
2015-08-06 12:55:00,34.55,34.56,34.53,34.56,28298.0,30.0354,30.0441,30.018,30.0441,28298.0
2015-08-06 13:00:00,34.55,34.55,34.52,34.54,30036.0,30.0354,30.0354,30.0093,30.0267,30036.0
2015-08-06 13:05:00,34.53,34.55,34.52,34.52,20758.0,30.018,30.0354,30.0093,30.0093,20758.0
2015-08-06 13:10:00,34.53,34.57,34.52,34.57,23382.0,30.018,30.0528,30.0093,30.0528,23382.0
2015-08-06 13:15:00,34.58,34.6,34.56,34.6,32308.0,30.0615,30.0789,30.0441,30.0789,32308.0
2015-08-06 13:20:00,34.59,34.61,34.56,34.6,32328.0,30.0702,30.0876,30.0441,30.0789,32328.0
2015-08-06 13:25:00,34.6,34.64,34.6,34.64,34880.0,30.0789,30.1136,30.0789,30.1136,34880.0
2015-08-06 13:30:00,34.65,34.65,34.63,34.63,17890.0,30.1223,30.1223,30.1049,30.1049,17890.0
2015-08-06 13:35:00,34.63,34.65,34.59,34.59,51136.0,30.1049,30.1223,30.0702,30.0702,51136.0
2015-08-06 13:40:00,34.6,34.63,34.59,34.63,41820.0,30.0789,30.1049,30.0702,30.1049,41820.0
2015-08-06 13:45:00,34.63,34.67,34.62,34.66,31482.0,30.1049,30.1397,30.0962,30.131,31482.0
2015-08-06 13:50:00,34.65,34.65,34.62,34.63,19186.0,30.1223,30.1223,30.0962,30.1049,19186.0
2015-08-06 13:55:00,34.63,34.63,34.57,34.57,18942.0,30.1049,30.1049,30.0528,30.0528,18942.0
2015-08-06 14:00:00,34.57,34.57,34.54,34.54,13688.0,30.0528,30.0528,30.0267,30.0267,13688.0
2015-08-06 14:05:00,34.54,34.63,34.54,34.6,95920.0,30.0267,30.1049,30.0267,30.0789,95920.0
2015-08-06 14:10:00,34.6,34.63,34.6,34.63,30450.0,30.0789,30.1049,30.0789,30.1049,30450.0
2015-08-06 14:15:00,34.63,34.65,34.61,34.64,21870.0,30.1049,30.1223,30.0876,30.1136,21870.0
2015-08-06 14:20:00,34.63,34.65,34.63,34.63,21240.0,30.1049,30.1223,30.1049,30.1049,21240.0
2015-08-06 14:25:00,34.63,34.63,34.62,34.62,28770.0,30.1049,30.1049,30.0962,30.0962,28770.0
2015-08-06 14:30:00,34.62,34.63,34.6,34.6,33500.0,30.0962,30.1049,30.0789,30.0789,33500.0
2015-08-06 14:35:00,34.6,34.63,34.6,34.62,27334.0,30.0789,30.1049,30.0789,30.0962,27334.0
2015-08-06 14:40:00,34.62,34.63,34.62,34.63,19138.0,30.0962,30.1049,30.0962,30.1049,19138.0
2015-08-06 14:45:00,34.63,34.68,34.63,34.68,21494.0,30.1049,30.1484,30.1049,30.1484,21494.0
2015-08-06 14:50:00,34.68,34.7,34.67,34.69,33250.0,30.1484,30.1658,30.1397,30.1571,33250.0
2015-08-06 14:55:00,34.69,34.7,34.63,34.63,100956.0,30.1571,30.1658,30.1049,30.1049,100956.0
2015-08-06 15:00:00,34.64,34.67,34.64,34.67,25712.0,30.1136,30.1397,30.1136,30.1397,25712.0
2015-08-06 15:05:00,34.67,34.71,34.67,34.7,66370.0,30.1397,30.1745,30.1397,30.1658,66370.0
2015-08-06 15:10:00,34.7,34.7,34.68,34.7,30012.0,30.1658,30.1658,30.1484,30.1658,30012.0
2015-08-06 15:15:00,34.7,34.72,34.69,34.72,32870.0,30.1658,30.1832,30.1571,30.1832,32870.0
2015-08-06 15:20:00,34.72,34.73,34.7,34.7,48120.0,30.1832,30.1919,30.1658,30.1658,48120.0
2015-08-06 15:25:00,34.7,34.7,34.67,34.68,31780.0,30.1658,30.1658,30.1397,30.1484,31780.0
2015-08-06 15:30:00,34.68,34.7,34.66,34.7,32190.0,30.1484,30.1658,30.131,30.1658,32190.0
2015-08-06 15:35:00,34.7,34.72,34.68,34.72,50574.0,30.1658,30.1832,30.1484,30.1832,50574.0
2015-08-06 15:40:00,34.72,34.74,34.71,34.73,51200.0,30.1832,30.2006,30.1745,30.1919,51200.0
2015-08-06 15:45:00,34.73,34.76,34.72,34.74,71548.0,30.1919,30.218,30.1832,30.2006,71548.0
2015-08-06 15:50:00,34.74,34.78,34.74,34.78,139320.0,30.2006,30.2353,30.2006,30.2353,139320.0
2015-08-06 15:55:00,34.77,34.8,34.74,34.76,312618.0,30.2266,30.2527,30.2006,30.218,312618.0
2015-08-07 09:30:00,34.79,34.85,34.68,34.73,62578.0,30.244,30.2962,30.1484,30.1919,62578.0
2015-08-07 09:35:00,34.71,34.74,34.69,34.72,11754.0,30.1745,30.2006,30.1571,30.1832,11754.0
2015-08-07 09:40:00,34.72,34.73,34.66,34.68,12274.0,30.1832,30.1919,30.131,30.1484,12274.0
2015-08-07 09:45:00,34.65,34.67,34.52,34.58,39574.0,30.1223,30.1397,30.0093,30.0615,39574.0
2015-08-07 09:50:00,34.58,34.63,34.56,34.62,19716.0,30.0615,30.1049,30.0441,30.0962,19716.0
2015-08-07 09:55:00,34.6,34.7,34.6,34.67,22852.0,30.0789,30.1658,30.0789,30.1397,22852.0
2015-08-07 10:00:00,34.69,34.69,34.62,34.69,25856.0,30.1571,30.1571,30.0962,30.1571,25856.0
2015-08-07 10:05:00,34.69,34.77,34.67,34.75,62464.0,30.1571,30.2266,30.1397,30.2093,62464.0
2015-08-07 10:10:00,34.75,34.79,34.66,34.66,43558.0,30.2093,30.244,30.131,30.131,43558.0
2015-08-07 10:15:00,34.66,34.7,34.63,34.67,26664.0,30.131,30.1658,30.1049,30.1397,26664.0
2015-08-07 10:20:00,34.65,34.66,34.58,34.62,45370.0,30.1223,30.131,30.0615,30.0962,45370.0
2015-08-07 10:25:00,34.62,34.62,34.52,34.54,44996.0,30.0962,30.0962,30.0093,30.0267,44996.0
2015-08-07 10:30:00,34.52,34.59,34.5,34.58,28570.0,30.0093,30.0702,29.9919,30.0615,28570.0
2015-08-07 10:35:00,34.57,34.67,34.57,34.65,53508.0,30.0528,30.1397,30.0528,30.1223,53508.0
2015-08-07 10:40:00,34.64,34.65,34.62,34.63,32776.0,30.1136,30.1223,30.0962,30.1049,32776.0
2015-08-07 10:45:00,34.63,34.66,34.6,34.64,45308.0,30.1049,30.131,30.0789,30.1136,45308.0
2015-08-07 10:50:00,34.65,34.67,34.59,34.59,17940.0,30.1223,30.1397,30.0702,30.0702,17940.0
2015-08-07 10:55:00,34.59,34.61,34.58,34.58,21212.0,30.0702,30.0876,30.0615,30.0615,21212.0
2015-08-07 11:00:00,34.57,34.62,34.55,34.55,26720.0,30.0528,30.0962,30.0354,30.0354,26720.0
2015-08-07 11:05:00,34.56,34.56,34.51,34.52,27000.0,30.0441,30.0441,30.0006,30.0093,27000.0
2015-08-07 11:10:00,34.51,34.53,34.49,34.49,32718.0,30.0006,30.018,29.9832,29.9832,32718.0
2015-08-07 11:15:00,34.48,34.52,34.48,34.49,65992.0,29.9745,30.0093,29.9745,29.9832,65992.0
2015-08-07 11:20:00,34.5,34.52,34.49,34.51,46196.0,29.9919,30.0093,29.9832,30.0006,46196.0
2015-08-07 11:25:00,34.5,34.53,34.49,34.5,40844.0,29.9919,30.018,29.9832,29.9919,40844.0
2015-08-07 11:30:00,34.5,34.51,34.48,34.49,42284.0,29.9919,30.0006,29.9745,29.9832,42284.0
2015-08-07 11:35:00,34.49,34.49,34.46,34.46,42148.0,29.9832,29.9832,29.9572,29.9572,42148.0
2015-08-07 11:40:00,34.46,34.49,34.45,34.49,44576.0,29.9572,29.9832,29.9485,29.9832,44576.0
2015-08-07 11:45:00,34.49,34.49,34.46,34.48,26222.0,29.9832,29.9832,29.9572,29.9745,26222.0
2015-08-07 11:50:00,34.49,34.51,34.49,34.51,34750.0,29.9832,30.0006,29.9832,30.0006,34750.0
2015-08-07 11:55:00,34.51,34.55,34.51,34.55,47136.0,30.0006,30.0354,30.0006,30.0354,47136.0
2015-08-07 12:00:00,34.54,34.56,34.54,34.54,19914.0,30.0267,30.0441,30.0267,30.0267,19914.0
2015-08-07 12:05:00,34.54,34.56,34.52,34.55,19222.0,30.0267,30.0441,30.0093,30.0354,19222.0
2015-08-07 12:10:00,34.56,34.63,34.55,34.61,34786.0,30.0441,30.1049,30.0354,30.0876,34786.0
2015-08-07 12:15:00,34.61,34.61,34.58,34.6,19826.0,30.0876,30.0876,30.0615,30.0789,19826.0
2015-08-07 12:20:00,34.62,34.62,34.59,34.62,48214.0,30.0962,30.0962,30.0702,30.0962,48214.0
2015-08-07 12:25:00,34.62,34.62,34.6,34.6,19738.0,30.0962,30.0962,30.0789,30.0789,19738.0
2015-08-07 12:30:00,34.6,34.6,34.58,34.6,31518.0,30.0789,30.0789,30.0615,30.0789,31518.0
2015-08-07 12:35:00,34.6,34.64,34.6,34.64,34828.0,30.0789,30.1136,30.0789,30.1136,34828.0
2015-08-07 12:40:00,34.65,34.66,34.63,34.65,46218.0,30.1223,30.131,30.1049,30.1223,46218.0
2015-08-07 12:45:00,34.65,34.65,34.63,34.64,26180.0,30.1223,30.1223,30.1049,30.1136,26180.0
2015-08-07 12:50:00,34.64,34.65,34.63,34.63,14554.0,30.1136,30.1223,30.1049,30.1049,14554.0
2015-08-07 12:55:00,34.62,34.63,34.6,34.62,19730.0,30.0962,30.1049,30.0789,30.0962,19730.0
2015-08-07 13:00:00,34.61,34.61,34.6,34.6,14702.0,30.0876,30.0876,30.0789,30.0789,14702.0
2015-08-07 13:05:00,34.6,34.6,34.58,34.59,34742.0,30.0789,30.0789,30.0615,30.0702,34742.0
2015-08-07 13:10:00,34.59,34.59,34.58,34.58,37768.0,30.0702,30.0702,30.0615,30.0615,37768.0
2015-08-07 13:15:00,34.58,34.6,34.58,34.6,26832.0,30.0615,30.0789,30.0615,30.0789,26832.0
2015-08-07 13:20:00,34.6,34.61,34.59,34.6,18498.0,30.0789,30.0876,30.0702,30.0789,18498.0
2015-08-07 13:25:00,34.6,34.6,34.58,34.59,27330.0,30.0789,30.0789,30.0615,30.0702,27330.0
2015-08-07 13:30:00,34.59,34.6,34.58,34.6,14520.0,30.0702,30.0789,30.0615,30.0789,14520.0
2015-08-07 13:35:00,34.6,34.62,34.6,34.6,24774.0,30.0789,30.0962,30.0789,30.0789,24774.0
2015-08-07 13:40:00,34.6,34.62,34.6,34.61,27366.0,30.0789,30.0962,30.0789,30.0876,27366.0
2015-08-07 13:45:00,34.6,34.63,34.6,34.63,25618.0,30.0789,30.1049,30.0789,30.1049,25618.0
2015-08-07 13:50:00,34.63,34.63,34.6,34.6,12464.0,30.1049,30.1049,30.0789,30.0789,12464.0
2015-08-07 13:55:00,34.6,34.6,34.59,34.6,10768.0,30.0789,30.0789,30.0702,30.0789,10768.0
2015-08-07 14:00:00,34.6,34.65,34.6,34.64,45752.0,30.0789,30.1223,30.0789,30.1136,45752.0
2015-08-07 14:05:00,34.63,34.66,34.63,34.64,11464.0,30.1049,30.131,30.1049,30.1136,11464.0
2015-08-07 14:10:00,34.64,34.66,34.63,34.66,25978.0,30.1136,30.131,30.1049,30.131,25978.0
2015-08-07 14:15:00,34.66,34.66,34.63,34.63,39474.0,30.131,30.131,30.1049,30.1049,39474.0
2015-08-07 14:20:00,34.64,34.67,34.63,34.67,26316.0,30.1136,30.1397,30.1049,30.1397,26316.0
2015-08-07 14:25:00,34.67,34.69,34.66,34.68,23802.0,30.1397,30.1571,30.131,30.1484,23802.0
2015-08-07 14:30:00,34.68,34.69,34.68,34.69,21230.0,30.1484,30.1571,30.1484,30.1571,21230.0
2015-08-07 14:35:00,34.69,34.72,34.69,34.72,27820.0,30.1571,30.1832,30.1571,30.1832,27820.0
2015-08-07 14:40:00,34.72,34.72,34.7,34.71,35152.0,30.1832,30.1832,30.1658,30.1745,35152.0
2015-08-07 14:45:00,34.71,34.73,34.7,34.72,30654.0,30.1745,30.1919,30.1658,30.1832,30654.0
2015-08-07 14:50:00,34.72,34.73,34.72,34.72,29100.0,30.1832,30.1919,30.1832,30.1832,29100.0
2015-08-07 14:55:00,34.71,34.72,34.7,34.72,32052.0,30.1745,30.1832,30.1658,30.1832,32052.0
2015-08-07 15:00:00,34.72,34.74,34.71,34.74,33240.0,30.1832,30.2006,30.1745,30.2006,33240.0
2015-08-07 15:05:00,34.74,34.74,34.72,34.74,31562.0,30.2006,30.2006,30.1832,30.2006,31562.0
2015-08-07 15:10:00,34.74,34.75,34.73,34.74,63160.0,30.2006,30.2093,30.1919,30.2006,63160.0
2015-08-07 15:15:00,34.74,34.76,34.73,34.75,42890.0,30.2006,30.218,30.1919,30.2093,42890.0
2015-08-07 15:20:00,34.74,34.78,34.74,34.77,33490.0,30.2006,30.2353,30.2006,30.2266,33490.0
2015-08-07 15:25:00,34.77,34.82,34.76,34.81,34738.0,30.2266,30.2701,30.218,30.2614,34738.0
2015-08-07 15:30:00,34.81,34.83,34.8,34.83,42176.0,30.2614,30.2788,30.2527,30.2788,42176.0
2015-08-07 15:35:00,34.83,34.83,34.81,34.82,42638.0,30.2788,30.2788,30.2614,30.2701,42638.0
2015-08-07 15:40:00,34.82,34.82,34.78,34.81,99506.0,30.2701,30.2701,30.2353,30.2614,99506.0
2015-08-07 15:45:00,34.81,34.82,34.8,34.82,63274.0,30.2614,30.2701,30.2527,30.2701,63274.0
2015-08-07 15:50:00,34.81,34.83,34.81,34.82,101460.0,30.2614,30.2788,30.2614,30.2701,101460.0
2015-08-07 15:55:00,34.82,34.83,34.79,34.83,167588.0,30.2701,30.2788,30.244,30.2788,167588.0
2015-08-10 09:30:00,35.02,35.16,35.02,35.1,122964.0,30.444,30.5657,30.444,30.5135,122964.0
2015-08-10 09:35:00,35.1,35.26,35.07,35.09,63826.0,30.5135,30.6526,30.4874,30.5048,63826.0
2015-08-10 09:40:00,35.09,35.13,35.05,35.09,59896.0,30.5048,30.5396,30.4701,30.5048,59896.0
2015-08-10 09:45:00,35.11,35.12,35.04,35.05,45644.0,30.5222,30.5309,30.4614,30.4701,45644.0
2015-08-10 09:50:00,35.05,35.08,35.02,35.02,49974.0,30.4701,30.4961,30.444,30.444,49974.0
2015-08-10 09:55:00,35.02,35.08,35.02,35.05,81026.0,30.444,30.4961,30.444,30.4701,81026.0
2015-08-10 10:00:00,35.06,35.08,35.02,35.06,37716.0,30.4788,30.4961,30.444,30.4788,37716.0
2015-08-10 10:05:00,35.07,35.13,35.07,35.08,31978.0,30.4874,30.5396,30.4874,30.4961,31978.0
2015-08-10 10:10:00,35.09,35.09,35.02,35.03,32582.0,30.5048,30.5048,30.444,30.4527,32582.0
2015-08-10 10:15:00,35.04,35.04,35.0,35.02,26078.0,30.4614,30.4614,30.4266,30.444,26078.0
2015-08-10 10:20:00,35.02,35.09,35.02,35.09,34996.0,30.444,30.5048,30.444,30.5048,34996.0
2015-08-10 10:25:00,35.09,35.09,35.06,35.07,29602.0,30.5048,30.5048,30.4788,30.4874,29602.0
2015-08-10 10:30:00,35.07,35.07,35.02,35.04,18186.0,30.4874,30.4874,30.444,30.4614,18186.0
2015-08-10 10:35:00,35.04,35.04,35.02,35.03,30216.0,30.4614,30.4614,30.444,30.4527,30216.0
2015-08-10 10:40:00,35.02,35.04,35.01,35.04,46026.0,30.444,30.4614,30.4353,30.4614,46026.0
2015-08-10 10:45:00,35.05,35.07,35.03,35.06,16790.0,30.4701,30.4874,30.4527,30.4788,16790.0
2015-08-10 10:50:00,35.06,35.07,35.05,35.07,15538.0,30.4788,30.4874,30.4701,30.4874,15538.0
2015-08-10 10:55:00,35.07,35.09,35.06,35.08,18962.0,30.4874,30.5048,30.4788,30.4961,18962.0
2015-08-10 11:00:00,35.09,35.11,35.09,35.11,35108.0,30.5048,30.5222,30.5048,30.5222,35108.0
2015-08-10 11:05:00,35.1,35.13,35.1,35.12,47288.0,30.5135,30.5396,30.5135,30.5309,47288.0
2015-08-10 11:10:00,35.12,35.12,35.07,35.07,35500.0,30.5309,30.5309,30.4874,30.4874,35500.0
2015-08-10 11:15:00,35.07,35.08,35.05,35.05,21288.0,30.4874,30.4961,30.4701,30.4701,21288.0
2015-08-10 11:20:00,35.05,35.05,35.02,35.03,19828.0,30.4701,30.4701,30.444,30.4527,19828.0
2015-08-10 11:25:00,35.03,35.04,34.98,35.01,65120.0,30.4527,30.4614,30.4092,30.4353,65120.0
2015-08-10 11:30:00,35.01,35.05,35.01,35.05,17596.0,30.4353,30.4701,30.4353,30.4701,17596.0
2015-08-10 11:35:00,35.05,35.07,35.04,35.04,20850.0,30.4701,30.4874,30.4614,30.4614,20850.0
2015-08-10 11:40:00,35.05,35.05,35.03,35.05,28942.0,30.4701,30.4701,30.4527,30.4701,28942.0
2015-08-10 11:45:00,35.05,35.07,35.05,35.07,29820.0,30.4701,30.4874,30.4701,30.4874,29820.0
2015-08-10 11:50:00,35.08,35.12,35.08,35.11,23728.0,30.4961,30.5309,30.4961,30.5222,23728.0
2015-08-10 11:55:00,35.12,35.12,35.11,35.11,18476.0,30.5309,30.5309,30.5222,30.5222,18476.0
2015-08-10 12:00:00,35.11,35.13,35.11,35.13,25068.0,30.5222,30.5396,30.5222,30.5396,25068.0
2015-08-10 12:05:00,35.13,35.13,35.12,35.12,23508.0,30.5396,30.5396,30.5309,30.5309,23508.0
2015-08-10 12:10:00,35.12,35.13,35.1,35.12,27034.0,30.5309,30.5396,30.5135,30.5309,27034.0
2015-08-10 12:15:00,35.12,35.13,35.11,35.11,21150.0,30.5309,30.5396,30.5222,30.5222,21150.0
2015-08-10 12:20:00,35.11,35.13,35.11,35.12,21884.0,30.5222,30.5396,30.5222,30.5309,21884.0
2015-08-10 12:25:00,35.12,35.13,35.12,35.12,12998.0,30.5309,30.5396,30.5309,30.5309,12998.0
2015-08-10 12:30:00,35.12,35.13,35.12,35.12,15738.0,30.5309,30.5396,30.5309,30.5309,15738.0
2015-08-10 12:35:00,35.12,35.12,35.1,35.1,13268.0,30.5309,30.5309,30.5135,30.5135,13268.0
2015-08-10 12:40:00,35.1,35.1,35.09,35.1,14404.0,30.5135,30.5135,30.5048,30.5135,14404.0
2015-08-10 12:45:00,35.1,35.12,35.1,35.11,11738.0,30.5135,30.5309,30.5135,30.5222,11738.0
2015-08-10 12:50:00,35.1,35.11,35.09,35.09,18634.0,30.5135,30.5222,30.5048,30.5048,18634.0
2015-08-10 12:55:00,35.1,35.11,35.09,35.11,10214.0,30.5135,30.5222,30.5048,30.5222,10214.0
2015-08-10 13:00:00,35.11,35.13,35.1,35.13,56122.0,30.5222,30.5396,30.5135,30.5396,56122.0
2015-08-10 13:05:00,35.12,35.13,35.1,35.1,44598.0,30.5309,30.5396,30.5135,30.5135,44598.0
2015-08-10 13:10:00,35.1,35.11,35.1,35.1,35340.0,30.5135,30.5222,30.5135,30.5135,35340.0
2015-08-10 13:15:00,35.1,35.11,35.09,35.1,24852.0,30.5135,30.5222,30.5048,30.5135,24852.0
2015-08-10 13:20:00,35.1,35.12,35.1,35.1,28194.0,30.5135,30.5309,30.5135,30.5135,28194.0
2015-08-10 13:25:00,35.1,35.11,35.09,35.09,15004.0,30.5135,30.5222,30.5048,30.5048,15004.0
2015-08-10 13:30:00,35.08,35.1,35.07,35.08,15800.0,30.4961,30.5135,30.4874,30.4961,15800.0
2015-08-10 13:35:00,35.07,35.08,35.07,35.08,16168.0,30.4874,30.4961,30.4874,30.4961,16168.0
2015-08-10 13:40:00,35.08,35.08,35.06,35.06,13640.0,30.4961,30.4961,30.4788,30.4788,13640.0
2015-08-10 13:45:00,35.06,35.06,35.05,35.05,16392.0,30.4788,30.4788,30.4701,30.4701,16392.0
2015-08-10 13:50:00,35.05,35.06,35.05,35.05,16030.0,30.4701,30.4788,30.4701,30.4701,16030.0
2015-08-10 13:55:00,35.05,35.06,35.05,35.05,14504.0,30.4701,30.4788,30.4701,30.4701,14504.0
2015-08-10 14:00:00,35.05,35.06,35.02,35.03,28928.0,30.4701,30.4788,30.444,30.4527,28928.0
2015-08-10 14:05:00,35.03,35.04,35.02,35.03,15774.0,30.4527,30.4614,30.444,30.4527,15774.0
2015-08-10 14:10:00,35.04,35.07,35.03,35.07,23182.0,30.4614,30.4874,30.4527,30.4874,23182.0
2015-08-10 14:15:00,35.08,35.12,35.08,35.1,18944.0,30.4961,30.5309,30.4961,30.5135,18944.0
2015-08-10 14:20:00,35.1,35.1,35.08,35.09,16754.0,30.5135,30.5135,30.4961,30.5048,16754.0
2015-08-10 14:25:00,35.08,35.09,35.07,35.08,19978.0,30.4961,30.5048,30.4874,30.4961,19978.0
2015-08-10 14:30:00,35.07,35.08,35.06,35.07,16112.0,30.4874,30.4961,30.4788,30.4874,16112.0
2015-08-10 14:35:00,35.07,35.07,35.05,35.06,14298.0,30.4874,30.4874,30.4701,30.4788,14298.0
2015-08-10 14:40:00,35.06,35.06,35.04,35.04,15944.0,30.4788,30.4788,30.4614,30.4614,15944.0
2015-08-10 14:45:00,35.04,35.07,35.04,35.07,26094.0,30.4614,30.4874,30.4614,30.4874,26094.0
2015-08-10 14:50:00,35.07,35.07,35.06,35.07,25940.0,30.4874,30.4874,30.4788,30.4874,25940.0
2015-08-10 14:55:00,35.07,35.07,35.02,35.02,21010.0,30.4874,30.4874,30.444,30.444,21010.0
2015-08-10 15:00:00,35.02,35.04,35.02,35.03,33676.0,30.444,30.4614,30.444,30.4527,33676.0
2015-08-10 15:05:00,35.03,35.04,35.02,35.02,25564.0,30.4527,30.4614,30.444,30.444,25564.0
2015-08-10 15:10:00,35.02,35.03,35.02,35.03,28388.0,30.444,30.4527,30.444,30.4527,28388.0
2015-08-10 15:15:00,35.03,35.03,35.0,35.01,36504.0,30.4527,30.4527,30.4266,30.4353,36504.0
2015-08-10 15:20:00,35.02,35.03,35.02,35.02,36568.0,30.444,30.4527,30.444,30.444,36568.0
2015-08-10 15:25:00,35.02,35.03,35.02,35.02,26938.0,30.444,30.4527,30.444,30.444,26938.0
2015-08-10 15:30:00,35.02,35.03,35.02,35.02,58342.0,30.444,30.4527,30.444,30.444,58342.0
2015-08-10 15:35:00,35.02,35.04,35.02,35.03,54568.0,30.444,30.4614,30.444,30.4527,54568.0
2015-08-10 15:40:00,35.03,35.04,35.02,35.03,51542.0,30.4527,30.4614,30.444,30.4527,51542.0
2015-08-10 15:45:00,35.03,35.06,35.02,35.05,61332.0,30.4527,30.4788,30.444,30.4701,61332.0
2015-08-10 15:50:00,35.05,35.06,35.03,35.05,90492.0,30.4701,30.4788,30.4527,30.4701,90492.0
2015-08-10 15:55:00,35.05,35.09,35.02,35.08,330226.0,30.4701,30.5048,30.444,30.4961,330226.0
2015-08-11 09:30:00,34.82,34.9,34.8,34.83,86360.0,30.361,30.4307,30.3435,30.3697,86360.0
2015-08-11 09:35:00,34.85,34.95,34.79,34.8,45460.0,30.3871,30.4743,30.3348,30.3435,45460.0
2015-08-11 09:40:00,34.81,34.87,34.77,34.83,61686.0,30.3522,30.4046,30.3174,30.3697,61686.0
2015-08-11 09:45:00,34.84,34.9,34.81,34.88,36790.0,30.3784,30.4307,30.3522,30.4133,36790.0
2015-08-11 09:50:00,34.87,34.88,34.78,34.83,47658.0,30.4046,30.4133,30.3261,30.3697,47658.0
2015-08-11 09:55:00,34.85,34.86,34.8,34.83,32594.0,30.3871,30.3958,30.3435,30.3697,32594.0
2015-08-11 10:00:00,34.82,34.91,34.8,34.87,26192.0,30.361,30.4394,30.3435,30.4046,26192.0
2015-08-11 10:05:00,34.88,34.94,34.84,34.92,25650.0,30.4133,30.4656,30.3784,30.4482,25650.0
2015-08-11 10:10:00,34.92,34.94,34.9,34.92,35780.0,30.4482,30.4656,30.4307,30.4482,35780.0
2015-08-11 10:15:00,34.92,34.99,34.91,34.99,35616.0,30.4482,30.5092,30.4394,30.5092,35616.0
2015-08-11 10:20:00,34.99,35.02,34.98,35.02,36180.0,30.5092,30.5353,30.5005,30.5353,36180.0
2015-08-11 10:25:00,35.03,35.1,35.02,35.05,72588.0,30.5441,30.6051,30.5353,30.5615,72588.0
2015-08-11 10:30:00,35.04,35.05,34.97,34.99,62376.0,30.5528,30.5615,30.4918,30.5092,62376.0
2015-08-11 10:35:00,34.98,34.99,34.95,34.98,32840.0,30.5005,30.5092,30.4743,30.5005,32840.0
2015-08-11 10:40:00,34.98,34.99,34.96,34.97,20270.0,30.5005,30.5092,30.483,30.4918,20270.0
2015-08-11 10:45:00,34.97,35.0,34.97,35.0,44264.0,30.4918,30.5179,30.4918,30.5179,44264.0
2015-08-11 10:50:00,34.99,35.04,34.99,35.02,62802.0,30.5092,30.5528,30.5092,30.5353,62802.0
2015-08-11 10:55:00,35.02,35.02,34.99,34.99,32818.0,30.5353,30.5353,30.5092,30.5092,32818.0
2015-08-11 11:00:00,34.99,35.02,34.99,35.02,83422.0,30.5092,30.5353,30.5092,30.5353,83422.0
2015-08-11 11:05:00,35.02,35.02,34.96,34.97,131340.0,30.5353,30.5353,30.483,30.4918,131340.0
2015-08-11 11:10:00,34.97,35.01,34.96,35.0,53352.0,30.4918,30.5266,30.483,30.5179,53352.0
2015-08-11 11:15:00,35.01,35.01,34.98,34.99,32594.0,30.5266,30.5266,30.5005,30.5092,32594.0
2015-08-11 11:20:00,34.99,34.99,34.95,34.96,27768.0,30.5092,30.5092,30.4743,30.483,27768.0
2015-08-11 11:25:00,34.95,34.95,34.89,34.9,27858.0,30.4743,30.4743,30.422,30.4307,27858.0
2015-08-11 11:30:00,34.9,34.94,34.9,34.94,25942.0,30.4307,30.4656,30.4307,30.4656,25942.0
2015-08-11 11:35:00,34.93,34.97,34.93,34.97,22718.0,30.4569,30.4918,30.4569,30.4918,22718.0
2015-08-11 11:40:00,34.97,34.97,34.92,34.92,14592.0,30.4918,30.4918,30.4482,30.4482,14592.0
2015-08-11 11:45:00,34.92,34.94,34.89,34.91,35512.0,30.4482,30.4656,30.422,30.4394,35512.0
2015-08-11 11:50:00,34.91,34.92,34.89,34.92,35058.0,30.4394,30.4482,30.422,30.4482,35058.0
2015-08-11 11:55:00,34.92,34.92,34.88,34.9,44806.0,30.4482,30.4482,30.4133,30.4307,44806.0
2015-08-11 12:00:00,34.9,34.93,34.9,34.92,24728.0,30.4307,30.4569,30.4307,30.4482,24728.0
2015-08-11 12:05:00,34.92,34.92,34.9,34.9,15046.0,30.4482,30.4482,30.4307,30.4307,15046.0
2015-08-11 12:10:00,34.9,34.92,34.88,34.92,35346.0,30.4307,30.4482,30.4133,30.4482,35346.0
2015-08-11 12:15:00,34.91,34.94,34.91,34.92,18676.0,30.4394,30.4656,30.4394,30.4482,18676.0
2015-08-11 12:20:00,34.92,34.92,34.9,34.9,22802.0,30.4482,30.4482,30.4307,30.4307,22802.0
2015-08-11 12:25:00,34.9,34.91,34.89,34.91,20144.0,30.4307,30.4394,30.422,30.4394,20144.0
2015-08-11 12:30:00,34.92,34.97,34.92,34.97,17458.0,30.4482,30.4918,30.4482,30.4918,17458.0
2015-08-11 12:35:00,34.97,34.98,34.94,34.95,13384.0,30.4918,30.5005,30.4656,30.4743,13384.0
2015-08-11 12:40:00,34.96,34.97,34.95,34.97,11568.0,30.483,30.4918,30.4743,30.4918,11568.0
2015-08-11 12:45:00,34.96,34.98,34.96,34.98,26942.0,30.483,30.5005,30.483,30.5005,26942.0
2015-08-11 12:50:00,34.98,34.98,34.93,34.94,13082.0,30.5005,30.5005,30.4569,30.4656,13082.0
2015-08-11 12:55:00,34.94,34.94,34.9,34.9,19916.0,30.4656,30.4656,30.4307,30.4307,19916.0
2015-08-11 13:00:00,34.9,34.91,34.87,34.87,22398.0,30.4307,30.4394,30.4046,30.4046,22398.0
2015-08-11 13:05:00,34.88,34.89,34.85,34.87,23012.0,30.4133,30.422,30.3871,30.4046,23012.0
2015-08-11 13:10:00,34.87,34.88,34.84,34.87,20714.0,30.4046,30.4133,30.3784,30.4046,20714.0
2015-08-11 13:15:00,34.87,34.88,34.87,34.88,18468.0,30.4046,30.4133,30.4046,30.4133,18468.0
2015-08-11 13:20:00,34.88,34.91,34.88,34.89,34598.0,30.4133,30.4394,30.4133,30.422,34598.0
2015-08-11 13:25:00,34.9,34.93,34.89,34.92,18842.0,30.4307,30.4569,30.422,30.4482,18842.0
2015-08-11 13:30:00,34.91,34.92,34.9,34.91,9758.0,30.4394,30.4482,30.4307,30.4394,9758.0
2015-08-11 13:35:00,34.91,34.95,34.91,34.93,20088.0,30.4394,30.4743,30.4394,30.4569,20088.0
2015-08-11 13:40:00,34.93,34.95,34.93,34.95,13260.0,30.4569,30.4743,30.4569,30.4743,13260.0
2015-08-11 13:45:00,34.95,34.97,34.93,34.93,19242.0,30.4743,30.4918,30.4569,30.4569,19242.0
2015-08-11 13:50:00,34.94,34.95,34.93,34.94,20444.0,30.4656,30.4743,30.4569,30.4656,20444.0
2015-08-11 13:55:00,34.93,34.93,34.88,34.9,20990.0,30.4569,30.4569,30.4133,30.4307,20990.0
2015-08-11 14:00:00,34.9,34.91,34.88,34.9,25906.0,30.4307,30.4394,30.4133,30.4307,25906.0
2015-08-11 14:05:00,34.9,34.93,34.9,34.92,23122.0,30.4307,30.4569,30.4307,30.4482,23122.0
2015-08-11 14:10:00,34.92,34.92,34.88,34.88,23942.0,30.4482,30.4482,30.4133,30.4133,23942.0
2015-08-11 14:15:00,34.88,34.88,34.87,34.87,14272.0,30.4133,30.4133,30.4046,30.4046,14272.0
2015-08-11 14:20:00,34.87,34.89,34.87,34.88,18486.0,30.4046,30.422,30.4046,30.4133,18486.0
2015-08-11 14:25:00,34.88,34.94,34.88,34.93,29216.0,30.4133,30.4656,30.4133,30.4569,29216.0
2015-08-11 14:30:00,34.93,34.94,34.91,34.91,21288.0,30.4569,30.4656,30.4394,30.4394,21288.0
2015-08-11 14:35:00,34.91,34.93,34.9,34.93,17722.0,30.4394,30.4569,30.4307,30.4569,17722.0
2015-08-11 14:40:00,34.93,34.94,34.92,34.93,21336.0,30.4569,30.4656,30.4482,30.4569,21336.0
2015-08-11 14:45:00,34.93,34.94,34.9,34.9,16386.0,30.4569,30.4656,30.4307,30.4307,16386.0
2015-08-11 14:50:00,34.9,34.94,34.9,34.94,31452.0,30.4307,30.4656,30.4307,30.4656,31452.0
2015-08-11 14:55:00,34.94,34.97,34.94,34.95,59322.0,30.4656,30.4918,30.4656,30.4743,59322.0
2015-08-11 15:00:00,34.95,34.96,34.92,34.92,34646.0,30.4743,30.483,30.4482,30.4482,34646.0
2015-08-11 15:05:00,34.92,34.96,34.92,34.95,99128.0,30.4482,30.483,30.4482,30.4743,99128.0
2015-08-11 15:10:00,34.94,34.99,34.94,34.98,43114.0,30.4656,30.5092,30.4656,30.5005,43114.0
2015-08-11 15:15:00,34.98,34.98,34.95,34.98,30934.0,30.5005,30.5005,30.4743,30.5005,30934.0
2015-08-11 15:20:00,34.98,34.99,34.97,34.99,32706.0,30.5005,30.5092,30.4918,30.5092,32706.0
2015-08-11 15:25:00,34.99,35.01,34.99,35.0,44488.0,30.5092,30.5266,30.5092,30.5179,44488.0
2015-08-11 15:30:00,35.0,35.01,34.97,34.98,42872.0,30.5179,30.5266,30.4918,30.5005,42872.0
2015-08-11 15:35:00,34.99,35.02,34.97,35.02,64980.0,30.5092,30.5353,30.4918,30.5353,64980.0
2015-08-11 15:40:00,35.02,35.04,34.99,35.01,77028.0,30.5353,30.5528,30.5092,30.5266,77028.0
2015-08-11 15:45:00,35.01,35.02,34.97,34.99,90678.0,30.5266,30.5353,30.4918,30.5092,90678.0
2015-08-11 15:50:00,34.99,35.02,34.98,35.02,94694.0,30.5092,30.5353,30.5005,30.5353,94694.0
2015-08-11 15:55:00,35.02,35.02,34.98,34.99,294906.0,30.5353,30.5353,30.5005,30.5092,294906.0
2015-08-12 09:30:00,34.82,34.82,34.67,34.73,112872.0,30.361,30.361,30.2302,30.2825,112872.0
2015-08-12 09:35:00,34.72,34.72,34.55,34.61,90842.0,30.2738,30.2738,30.1255,30.1779,90842.0
2015-08-12 09:40:00,34.61,34.62,34.54,34.54,67210.0,30.1779,30.1866,30.1168,30.1168,67210.0
2015-08-12 09:45:00,34.53,34.55,34.49,34.49,90990.0,30.1081,30.1255,30.0732,30.0732,90990.0
2015-08-12 09:50:00,34.49,34.5,34.44,34.49,53536.0,30.0732,30.0819,30.0296,30.0732,53536.0
2015-08-12 09:55:00,34.5,34.51,34.48,34.49,51638.0,30.0819,30.0907,30.0645,30.0732,51638.0
2015-08-12 10:00:00,34.49,34.54,34.46,34.48,52456.0,30.0732,30.1168,30.0471,30.0645,52456.0
2015-08-12 10:05:00,34.48,34.48,34.4,34.4,50280.0,30.0645,30.0645,29.9947,29.9947,50280.0
2015-08-12 10:10:00,34.4,34.45,34.38,34.42,128618.0,29.9947,30.0383,29.9773,30.0122,128618.0
2015-08-12 10:15:00,34.42,34.46,34.38,34.43,70688.0,30.0122,30.0471,29.9773,30.0209,70688.0
2015-08-12 10:20:00,34.45,34.45,34.35,34.35,60254.0,30.0383,30.0383,29.9511,29.9511,60254.0
2015-08-12 10:25:00,34.35,34.37,34.32,34.36,47464.0,29.9511,29.9686,29.925,29.9599,47464.0
2015-08-12 10:30:00,34.35,34.44,34.33,34.44,64212.0,29.9511,30.0296,29.9337,30.0296,64212.0
2015-08-12 10:35:00,34.43,34.49,34.43,34.49,41364.0,30.0209,30.0732,30.0209,30.0732,41364.0
2015-08-12 10:40:00,34.5,34.53,34.49,34.51,75438.0,30.0819,30.1081,30.0732,30.0907,75438.0
2015-08-12 10:45:00,34.49,34.51,34.45,34.46,30096.0,30.0732,30.0907,30.0383,30.0471,30096.0
2015-08-12 10:50:00,34.46,34.47,34.41,34.44,42580.0,30.0471,30.0558,30.0035,30.0296,42580.0
2015-08-12 10:55:00,34.44,34.45,34.38,34.43,53450.0,30.0296,30.0383,29.9773,30.0209,53450.0
2015-08-12 11:00:00,34.43,34.52,34.43,34.5,36680.0,30.0209,30.0994,30.0209,30.0819,36680.0
2015-08-12 11:05:00,34.5,34.5,34.46,34.48,23060.0,30.0819,30.0819,30.0471,30.0645,23060.0
2015-08-12 11:10:00,34.48,34.52,34.48,34.49,32432.0,30.0645,30.0994,30.0645,30.0732,32432.0
2015-08-12 11:15:00,34.48,34.52,34.48,34.49,33176.0,30.0645,30.0994,30.0645,30.0732,33176.0
2015-08-12 11:20:00,34.49,34.5,34.45,34.46,37584.0,30.0732,30.0819,30.0383,30.0471,37584.0
2015-08-12 11:25:00,34.46,34.46,34.42,34.43,184024.0,30.0471,30.0471,30.0122,30.0209,184024.0
2015-08-12 11:30:00,34.43,34.43,34.38,34.38,94488.0,30.0209,30.0209,29.9773,29.9773,94488.0
2015-08-12 11:35:00,34.39,34.39,34.35,34.36,36784.0,29.986,29.986,29.9511,29.9599,36784.0
2015-08-12 11:40:00,34.36,34.38,34.35,34.35,64186.0,29.9599,29.9773,29.9511,29.9511,64186.0
2015-08-12 11:45:00,34.35,34.37,34.35,34.37,30298.0,29.9511,29.9686,29.9511,29.9686,30298.0
2015-08-12 11:50:00,34.37,34.38,34.3,34.3,103748.0,29.9686,29.9773,29.9076,29.9076,103748.0
2015-08-12 11:55:00,34.3,34.34,34.3,34.33,43150.0,29.9076,29.9424,29.9076,29.9337,43150.0
2015-08-12 12:00:00,34.33,34.34,34.31,34.33,40118.0,29.9337,29.9424,29.9163,29.9337,40118.0
2015-08-12 12:05:00,34.32,34.34,34.31,34.32,26168.0,29.925,29.9424,29.9163,29.925,26168.0
2015-08-12 12:10:00,34.32,34.41,34.32,34.41,23246.0,29.925,30.0035,29.925,30.0035,23246.0
2015-08-12 12:15:00,34.4,34.43,34.4,34.43,30024.0,29.9947,30.0209,29.9947,30.0209,30024.0
2015-08-12 12:20:00,34.44,34.48,34.42,34.48,224420.0,30.0296,30.0645,30.0122,30.0645,224420.0
2015-08-12 12:25:00,34.47,34.5,34.45,34.49,84164.0,30.0558,30.0819,30.0383,30.0732,84164.0
2015-08-12 12:30:00,34.49,34.59,34.49,34.58,37378.0,30.0732,30.1604,30.0732,30.1517,37378.0
2015-08-12 12:35:00,34.58,34.62,34.58,34.62,23986.0,30.1517,30.1866,30.1517,30.1866,23986.0
2015-08-12 12:40:00,34.61,34.65,34.6,34.65,25718.0,30.1779,30.2127,30.1691,30.2127,25718.0
2015-08-12 12:45:00,34.65,34.68,34.63,34.64,40660.0,30.2127,30.2389,30.1953,30.204,40660.0
2015-08-12 12:50:00,34.63,34.66,34.62,34.65,24006.0,30.1953,30.2214,30.1866,30.2127,24006.0
2015-08-12 12:55:00,34.65,34.66,34.61,34.63,25972.0,30.2127,30.2214,30.1779,30.1953,25972.0
2015-08-12 13:00:00,34.63,34.7,34.63,34.7,19668.0,30.1953,30.2563,30.1953,30.2563,19668.0
2015-08-12 13:05:00,34.7,34.77,34.7,34.73,38456.0,30.2563,30.3174,30.2563,30.2825,38456.0
2015-08-12 13:10:00,34.73,34.79,34.73,34.77,70428.0,30.2825,30.3348,30.2825,30.3174,70428.0
2015-08-12 13:15:00,34.77,34.84,34.77,34.83,39046.0,30.3174,30.3784,30.3174,30.3697,39046.0
2015-08-12 13:20:00,34.83,34.85,34.82,34.85,33352.0,30.3697,30.3871,30.361,30.3871,33352.0
2015-08-12 13:25:00,34.85,34.85,34.82,34.82,39086.0,30.3871,30.3871,30.361,30.361,39086.0
2015-08-12 13:30:00,34.82,34.83,34.77,34.77,41694.0,30.361,30.3697,30.3174,30.3174,41694.0
2015-08-12 13:35:00,34.77,34.8,34.77,34.79,31702.0,30.3174,30.3435,30.3174,30.3348,31702.0
2015-08-12 13:40:00,34.79,34.83,34.79,34.82,20616.0,30.3348,30.3697,30.3348,30.361,20616.0
2015-08-12 13:45:00,34.83,34.86,34.83,34.85,77966.0,30.3697,30.3958,30.3697,30.3871,77966.0
2015-08-12 13:50:00,34.85,34.95,34.85,34.94,33030.0,30.3871,30.4743,30.3871,30.4656,33030.0
2015-08-12 13:55:00,34.96,34.96,34.93,34.93,23306.0,30.483,30.483,30.4569,30.4569,23306.0
2015-08-12 14:00:00,34.93,34.94,34.87,34.87,29566.0,30.4569,30.4656,30.4046,30.4046,29566.0
2015-08-12 14:05:00,34.88,34.9,34.87,34.89,21920.0,30.4133,30.4307,30.4046,30.422,21920.0
2015-08-12 14:10:00,34.9,34.93,34.88,34.91,25030.0,30.4307,30.4569,30.4133,30.4394,25030.0
2015-08-12 14:15:00,34.91,34.91,34.85,34.86,28618.0,30.4394,30.4394,30.3871,30.3958,28618.0
2015-08-12 14:20:00,34.85,34.87,34.83,34.85,31752.0,30.3871,30.4046,30.3697,30.3871,31752.0
2015-08-12 14:25:00,34.84,34.85,34.77,34.79,34174.0,30.3784,30.3871,30.3174,30.3348,34174.0
2015-08-12 14:30:00,34.8,34.84,34.8,34.81,31348.0,30.3435,30.3784,30.3435,30.3522,31348.0
2015-08-12 14:35:00,34.81,34.96,34.81,34.96,38192.0,30.3522,30.483,30.3522,30.483,38192.0
2015-08-12 14:40:00,34.95,34.99,34.94,34.99,43076.0,30.4743,30.5092,30.4656,30.5092,43076.0
2015-08-12 14:45:00,34.98,35.02,34.97,35.01,65996.0,30.5005,30.5353,30.4918,30.5266,65996.0
2015-08-12 14:50:00,35.01,35.01,34.98,34.99,29280.0,30.5266,30.5266,30.5005,30.5092,29280.0
2015-08-12 14:55:00,35.0,35.01,34.97,34.99,62404.0,30.5179,30.5266,30.4918,30.5092,62404.0
2015-08-12 15:00:00,34.99,35.04,34.98,35.02,103066.0,30.5092,30.5528,30.5005,30.5353,103066.0
2015-08-12 15:05:00,35.01,35.04,35.01,35.02,55868.0,30.5266,30.5528,30.5266,30.5353,55868.0
2015-08-12 15:10:00,35.02,35.03,35.01,35.01,84236.0,30.5353,30.5441,30.5266,30.5266,84236.0
2015-08-12 15:15:00,35.01,35.04,35.01,35.03,117878.0,30.5266,30.5528,30.5266,30.5441,117878.0
2015-08-12 15:20:00,35.03,35.07,35.02,35.07,69182.0,30.5441,30.5789,30.5353,30.5789,69182.0
2015-08-12 15:25:00,35.07,35.12,35.06,35.09,84908.0,30.5789,30.6225,30.5702,30.5964,84908.0
2015-08-12 15:30:00,35.09,35.16,35.08,35.16,111330.0,30.5964,30.6574,30.5877,30.6574,111330.0
2015-08-12 15:35:00,35.16,35.16,35.07,35.08,75192.0,30.6574,30.6574,30.5789,30.5877,75192.0
2015-08-12 15:40:00,35.08,35.1,35.03,35.04,111574.0,30.5877,30.6051,30.5441,30.5528,111574.0
2015-08-12 15:45:00,35.04,35.05,35.02,35.04,108242.0,30.5528,30.5615,30.5353,30.5528,108242.0
2015-08-12 15:50:00,35.03,35.07,35.02,35.06,137216.0,30.5441,30.5789,30.5353,30.5702,137216.0
2015-08-12 15:55:00,35.06,35.07,35.02,35.04,314232.0,30.5702,30.5789,30.5353,30.5528,314232.0
2015-08-13 09:30:00,35.0,35.09,34.81,35.07,97312.0,30.5179,30.5964,30.3522,30.5789,97312.0
2015-08-13 09:35:00,35.09,35.12,34.96,34.98,39794.0,30.5964,30.6225,30.483,30.5005,39794.0
2015-08-13 09:40:00,34.98,35.05,34.95,35.04,71532.0,30.5005,30.5615,30.4743,30.5528,71532.0
2015-08-13 09:45:00,35.04,35.05,34.94,34.99,110228.0,30.5528,30.5615,30.4656,30.5092,110228.0
2015-08-13 09:50:00,34.99,35.16,34.99,35.13,47812.0,30.5092,30.6574,30.5092,30.6313,47812.0
2015-08-13 09:55:00,35.12,35.17,35.08,35.13,50828.0,30.6225,30.6661,30.5877,30.6313,50828.0
2015-08-13 10:00:00,35.11,35.13,35.06,35.1,55074.0,30.6138,30.6313,30.5702,30.6051,55074.0
2015-08-13 10:05:00,35.1,35.24,35.1,35.21,198446.0,30.6051,30.7272,30.6051,30.701,198446.0
2015-08-13 10:10:00,35.21,35.23,35.12,35.15,109332.0,30.701,30.7185,30.6225,30.6487,109332.0
2015-08-13 10:15:00,35.13,35.19,35.1,35.15,117190.0,30.6313,30.6836,30.6051,30.6487,117190.0
2015-08-13 10:20:00,35.15,35.17,35.13,35.13,55830.0,30.6487,30.6661,30.6313,30.6313,55830.0
2015-08-13 10:25:00,35.13,35.16,35.1,35.12,167692.0,30.6313,30.6574,30.6051,30.6225,167692.0
2015-08-13 10:30:00,35.1,35.15,35.1,35.12,107630.0,30.6051,30.6487,30.6051,30.6225,107630.0
2015-08-13 10:35:00,35.11,35.24,35.11,35.24,144266.0,30.6138,30.7272,30.6138,30.7272,144266.0
2015-08-13 10:40:00,35.25,35.28,35.23,35.26,112140.0,30.7359,30.7621,30.7185,30.7446,112140.0
2015-08-13 10:45:00,35.26,35.29,35.26,35.27,61464.0,30.7446,30.7708,30.7446,30.7533,61464.0
2015-08-13 10:50:00,35.27,35.31,35.25,35.3,115178.0,30.7533,30.7882,30.7359,30.7795,115178.0
2015-08-13 10:55:00,35.31,35.35,35.27,35.28,191072.0,30.7882,30.8231,30.7533,30.7621,191072.0
2015-08-13 11:00:00,35.28,35.34,35.22,35.34,128406.0,30.7621,30.8144,30.7097,30.8144,128406.0
2015-08-13 11:05:00,35.34,35.35,35.27,35.29,56140.0,30.8144,30.8231,30.7533,30.7708,56140.0
2015-08-13 11:10:00,35.29,35.29,35.23,35.24,53334.0,30.7708,30.7708,30.7185,30.7272,53334.0
2015-08-13 11:15:00,35.26,35.37,35.26,35.35,58970.0,30.7446,30.8405,30.7446,30.8231,58970.0
2015-08-13 11:20:00,35.35,35.35,35.29,35.29,59976.0,30.8231,30.8231,30.7708,30.7708,59976.0
2015-08-13 11:25:00,35.29,35.29,35.24,35.29,168680.0,30.7708,30.7708,30.7272,30.7708,168680.0
2015-08-13 11:30:00,35.29,35.33,35.26,35.32,74814.0,30.7708,30.8056,30.7446,30.7969,74814.0
2015-08-13 11:35:00,35.32,35.35,35.32,35.35,58856.0,30.7969,30.8231,30.7969,30.8231,58856.0
2015-08-13 11:40:00,35.35,35.37,35.33,35.37,53732.0,30.8231,30.8405,30.8056,30.8405,53732.0
2015-08-13 11:45:00,35.37,35.4,35.35,35.4,60502.0,30.8405,30.8667,30.8231,30.8667,60502.0
2015-08-13 11:50:00,35.4,35.41,35.36,35.38,59030.0,30.8667,30.8754,30.8318,30.8492,59030.0
2015-08-13 11:55:00,35.38,35.4,35.35,35.37,55368.0,30.8492,30.8667,30.8231,30.8405,55368.0
2015-08-13 12:00:00,35.37,35.43,35.36,35.42,47722.0,30.8405,30.8928,30.8318,30.8841,47722.0
2015-08-13 12:05:00,35.42,35.43,35.41,35.41,53642.0,30.8841,30.8928,30.8754,30.8754,53642.0
2015-08-13 12:10:00,35.41,35.43,35.4,35.41,49530.0,30.8754,30.8928,30.8667,30.8754,49530.0
2015-08-13 12:15:00,35.41,35.41,35.38,35.4,33674.0,30.8754,30.8754,30.8492,30.8667,33674.0
2015-08-13 12:20:00,35.39,35.47,35.39,35.45,43082.0,30.858,30.9277,30.858,30.9103,43082.0
2015-08-13 12:25:00,35.46,35.58,35.46,35.54,106606.0,30.919,31.0236,30.919,30.9888,106606.0
2015-08-13 12:30:00,35.55,35.56,35.51,35.52,41104.0,30.9975,31.0062,30.9626,30.9713,41104.0
2015-08-13 12:35:00,35.53,35.55,35.49,35.54,97604.0,30.98,30.9975,30.9452,30.9888,97604.0
2015-08-13 12:40:00,35.54,35.57,35.51,35.54,47592.0,30.9888,31.0149,30.9626,30.9888,47592.0
2015-08-13 12:45:00,35.55,35.58,35.54,35.56,65386.0,30.9975,31.0236,30.9888,31.0062,65386.0
2015-08-13 12:50:00,35.56,35.61,35.56,35.6,63074.0,31.0062,31.0498,31.0062,31.0411,63074.0
2015-08-13 12:55:00,35.6,35.63,35.58,35.58,46512.0,31.0411,31.0672,31.0236,31.0236,46512.0
2015-08-13 13:00:00,35.58,35.63,35.58,35.63,47694.0,31.0236,31.0672,31.0236,31.0672,47694.0
2015-08-13 13:05:00,35.63,35.65,35.62,35.63,42362.0,31.0672,31.0847,31.0585,31.0672,42362.0
2015-08-13 13:10:00,35.63,35.63,35.57,35.57,37628.0,31.0672,31.0672,31.0149,31.0149,37628.0
2015-08-13 13:15:00,35.57,35.57,35.52,35.53,47802.0,31.0149,31.0149,30.9713,30.98,47802.0
2015-08-13 13:20:00,35.53,35.58,35.52,35.57,30970.0,30.98,31.0236,30.9713,31.0149,30970.0
2015-08-13 13:25:00,35.57,35.6,35.56,35.59,42968.0,31.0149,31.0411,31.0062,31.0324,42968.0
2015-08-13 13:30:00,35.59,35.6,35.58,35.58,30584.0,31.0324,31.0411,31.0236,31.0236,30584.0
2015-08-13 13:35:00,35.58,35.58,35.56,35.58,45326.0,31.0236,31.0236,31.0062,31.0236,45326.0
2015-08-13 13:40:00,35.58,35.59,35.54,35.54,40560.0,31.0236,31.0324,30.9888,30.9888,40560.0
2015-08-13 13:45:00,35.54,35.58,35.54,35.57,40686.0,30.9888,31.0236,30.9888,31.0149,40686.0
2015-08-13 13:50:00,35.57,35.58,35.54,35.54,35142.0,31.0149,31.0236,30.9888,30.9888,35142.0
2015-08-13 13:55:00,35.54,35.55,35.52,35.55,31330.0,30.9888,30.9975,30.9713,30.9975,31330.0
2015-08-13 14:00:00,35.55,35.6,35.55,35.59,51434.0,30.9975,31.0411,30.9975,31.0324,51434.0
2015-08-13 14:05:00,35.59,35.6,35.56,35.56,34856.0,31.0324,31.0411,31.0062,31.0062,34856.0
2015-08-13 14:10:00,35.56,35.56,35.52,35.53,35206.0,31.0062,31.0062,30.9713,30.98,35206.0
2015-08-13 14:15:00,35.53,35.59,35.52,35.59,62334.0,30.98,31.0324,30.9713,31.0324,62334.0
2015-08-13 14:20:00,35.59,35.62,35.55,35.55,92994.0,31.0324,31.0585,30.9975,30.9975,92994.0
2015-08-13 14:25:00,35.55,35.57,35.54,35.54,49508.0,30.9975,31.0149,30.9888,30.9888,49508.0
2015-08-13 14:30:00,35.54,35.55,35.5,35.51,75026.0,30.9888,30.9975,30.9539,30.9626,75026.0
2015-08-13 14:35:00,35.5,35.51,35.48,35.48,30702.0,30.9539,30.9626,30.9364,30.9364,30702.0
2015-08-13 14:40:00,35.48,35.48,35.46,35.46,36718.0,30.9364,30.9364,30.919,30.919,36718.0
2015-08-13 14:45:00,35.46,35.48,35.45,35.47,63596.0,30.919,30.9364,30.9103,30.9277,63596.0
2015-08-13 14:50:00,35.47,35.49,35.47,35.48,51282.0,30.9277,30.9452,30.9277,30.9364,51282.0
2015-08-13 14:55:00,35.48,35.48,35.44,35.44,39150.0,30.9364,30.9364,30.9016,30.9016,39150.0
2015-08-13 15:00:00,35.44,35.46,35.41,35.41,58068.0,30.9016,30.919,30.8754,30.8754,58068.0
2015-08-13 15:05:00,35.42,35.42,35.37,35.38,67406.0,30.8841,30.8841,30.8405,30.8492,67406.0
2015-08-13 15:10:00,35.38,35.38,35.35,35.38,68866.0,30.8492,30.8492,30.8231,30.8492,68866.0
2015-08-13 15:15:00,35.38,35.39,35.37,35.37,60586.0,30.8492,30.858,30.8405,30.8405,60586.0
2015-08-13 15:20:00,35.38,35.38,35.33,35.33,95840.0,30.8492,30.8492,30.8056,30.8056,95840.0
2015-08-13 15:25:00,35.33,35.36,35.33,35.34,119400.0,30.8056,30.8318,30.8056,30.8144,119400.0
2015-08-13 15:30:00,35.34,35.34,35.23,35.23,128898.0,30.8144,30.8144,30.7185,30.7185,128898.0
2015-08-13 15:35:00,35.23,35.24,35.18,35.23,115004.0,30.7185,30.7272,30.6749,30.7185,115004.0
2015-08-13 15:40:00,35.23,35.27,35.21,35.22,123278.0,30.7185,30.7533,30.701,30.7097,123278.0
2015-08-13 15:45:00,35.23,35.3,35.22,35.28,149598.0,30.7185,30.7795,30.7097,30.7621,149598.0
2015-08-13 15:50:00,35.28,35.31,35.26,35.31,197472.0,30.7621,30.7882,30.7446,30.7882,197472.0
2015-08-13 15:55:00,35.31,35.32,35.27,35.28,208528.0,30.7882,30.7969,30.7533,30.7621,208528.0
2015-08-14 09:30:00,35.25,35.3,35.12,35.12,108922.0,30.7359,30.7795,30.6225,30.6225,108922.0
2015-08-14 09:35:00,35.13,35.17,35.04,35.06,86096.0,30.6313,30.6661,30.5528,30.5702,86096.0
2015-08-14 09:40:00,35.06,35.17,35.06,35.15,55612.0,30.5702,30.6661,30.5702,30.6487,55612.0
2015-08-14 09:45:00,35.14,35.19,35.12,35.17,73788.0,30.64,30.6836,30.6225,30.6661,73788.0
2015-08-14 09:50:00,35.16,35.27,35.16,35.27,33838.0,30.6574,30.7533,30.6574,30.7533,33838.0
2015-08-14 09:55:00,35.27,35.3,35.24,35.25,40442.0,30.7533,30.7795,30.7272,30.7359,40442.0
2015-08-14 10:00:00,35.26,35.28,35.17,35.22,141740.0,30.7446,30.7621,30.6661,30.7097,141740.0
2015-08-14 10:05:00,35.22,35.22,35.11,35.2,148932.0,30.7097,30.7097,30.6138,30.6923,148932.0
2015-08-14 10:10:00,35.2,35.22,35.14,35.21,70050.0,30.6923,30.7097,30.64,30.701,70050.0
2015-08-14 10:15:00,35.2,35.21,35.16,35.16,40906.0,30.6923,30.701,30.6574,30.6574,40906.0
2015-08-14 10:20:00,35.17,35.2,35.15,35.19,39552.0,30.6661,30.6923,30.6487,30.6836,39552.0
2015-08-14 10:25:00,35.2,35.2,35.15,35.16,35830.0,30.6923,30.6923,30.6487,30.6574,35830.0
2015-08-14 10:30:00,35.17,35.23,35.17,35.23,45342.0,30.6661,30.7185,30.6661,30.7185,45342.0
2015-08-14 10:35:00,35.23,35.26,35.21,35.24,37510.0,30.7185,30.7446,30.701,30.7272,37510.0
2015-08-14 10:40:00,35.24,35.24,35.2,35.23,37798.0,30.7272,30.7272,30.6923,30.7185,37798.0
2015-08-14 10:45:00,35.23,35.23,35.17,35.19,32516.0,30.7185,30.7185,30.6661,30.6836,32516.0
2015-08-14 10:50:00,35.19,35.21,35.18,35.2,43788.0,30.6836,30.701,30.6749,30.6923,43788.0
2015-08-14 10:55:00,35.2,35.22,35.16,35.16,31944.0,30.6923,30.7097,30.6574,30.6574,31944.0
2015-08-14 11:00:00,35.16,35.18,35.14,35.14,34956.0,30.6574,30.6749,30.64,30.64,34956.0
2015-08-14 11:05:00,35.14,35.15,35.11,35.12,110550.0,30.64,30.6487,30.6138,30.6225,110550.0
2015-08-14 11:10:00,35.12,35.12,35.05,35.05,45436.0,30.6225,30.6225,30.5615,30.5615,45436.0
2015-08-14 11:15:00,35.05,35.07,35.02,35.07,57240.0,30.5615,30.5789,30.5353,30.5789,57240.0
2015-08-14 11:20:00,35.07,35.14,35.07,35.13,57986.0,30.5789,30.64,30.5789,30.6313,57986.0
2015-08-14 11:25:00,35.13,35.13,35.1,35.1,39114.0,30.6313,30.6313,30.6051,30.6051,39114.0
2015-08-14 11:30:00,35.1,35.1,35.05,35.06,24868.0,30.6051,30.6051,30.5615,30.5702,24868.0
2015-08-14 11:35:00,35.05,35.09,35.05,35.09,31224.0,30.5615,30.5964,30.5615,30.5964,31224.0
2015-08-14 11:40:00,35.1,35.16,35.1,35.16,24536.0,30.6051,30.6574,30.6051,30.6574,24536.0
2015-08-14 11:45:00,35.16,35.16,35.12,35.12,21292.0,30.6574,30.6574,30.6225,30.6225,21292.0
2015-08-14 11:50:00,35.12,35.13,35.11,35.12,29130.0,30.6225,30.6313,30.6138,30.6225,29130.0
2015-08-14 11:55:00,35.12,35.17,35.12,35.16,23180.0,30.6225,30.6661,30.6225,30.6574,23180.0
2015-08-14 12:00:00,35.15,35.19,35.15,35.16,60632.0,30.6487,30.6836,30.6487,30.6574,60632.0
2015-08-14 12:05:00,35.16,35.18,35.16,35.16,19626.0,30.6574,30.6749,30.6574,30.6574,19626.0
2015-08-14 12:10:00,35.16,35.16,35.12,35.13,44230.0,30.6574,30.6574,30.6225,30.6313,44230.0
2015-08-14 12:15:00,35.13,35.13,35.1,35.13,28926.0,30.6313,30.6313,30.6051,30.6313,28926.0
2015-08-14 12:20:00,35.13,35.15,35.13,35.13,18264.0,30.6313,30.6487,30.6313,30.6313,18264.0
2015-08-14 12:25:00,35.13,35.16,35.13,35.16,28296.0,30.6313,30.6574,30.6313,30.6574,28296.0
2015-08-14 12:30:00,35.16,35.22,35.16,35.22,20620.0,30.6574,30.7097,30.6574,30.7097,20620.0
2015-08-14 12:35:00,35.21,35.23,35.21,35.23,30488.0,30.701,30.7185,30.701,30.7185,30488.0
2015-08-14 12:40:00,35.22,35.22,35.18,35.19,31746.0,30.7097,30.7097,30.6749,30.6836,31746.0
2015-08-14 12:45:00,35.18,35.19,35.14,35.14,30826.0,30.6749,30.6836,30.64,30.64,30826.0
2015-08-14 12:50:00,35.14,35.17,35.13,35.17,98328.0,30.64,30.6661,30.6313,30.6661,98328.0
2015-08-14 12:55:00,35.17,35.2,35.17,35.19,27068.0,30.6661,30.6923,30.6661,30.6836,27068.0
2015-08-14 13:00:00,35.18,35.21,35.18,35.2,31460.0,30.6749,30.701,30.6749,30.6923,31460.0
2015-08-14 13:05:00,35.21,35.27,35.2,35.27,43090.0,30.701,30.7533,30.6923,30.7533,43090.0
2015-08-14 13:10:00,35.27,35.3,35.24,35.29,42356.0,30.7533,30.7795,30.7272,30.7708,42356.0
2015-08-14 13:15:00,35.29,35.34,35.29,35.33,70032.0,30.7708,30.8144,30.7708,30.8056,70032.0
2015-08-14 13:20:00,35.33,35.35,35.31,35.32,53502.0,30.8056,30.8231,30.7882,30.7969,53502.0
2015-08-14 13:25:00,35.32,35.32,35.31,35.32,23506.0,30.7969,30.7969,30.7882,30.7969,23506.0
2015-08-14 13:30:00,35.33,35.35,35.33,35.35,18500.0,30.8056,30.8231,30.8056,30.8231,18500.0
2015-08-14 13:35:00,35.35,35.35,35.28,35.28,33760.0,30.8231,30.8231,30.7621,30.7621,33760.0
2015-08-14 13:40:00,35.28,35.3,35.27,35.27,36522.0,30.7621,30.7795,30.7533,30.7533,36522.0
2015-08-14 13:45:00,35.27,35.29,35.24,35.25,27824.0,30.7533,30.7708,30.7272,30.7359,27824.0
2015-08-14 13:50:00,35.24,35.27,35.24,35.26,30196.0,30.7272,30.7533,30.7272,30.7446,30196.0
2015-08-14 13:55:00,35.26,35.26,35.24,35.25,37730.0,30.7446,30.7446,30.7272,30.7359,37730.0
2015-08-14 14:00:00,35.25,35.29,35.24,35.27,21066.0,30.7359,30.7708,30.7272,30.7533,21066.0
2015-08-14 14:05:00,35.27,35.27,35.24,35.26,35194.0,30.7533,30.7533,30.7272,30.7446,35194.0
2015-08-14 14:10:00,35.27,35.3,35.26,35.29,27304.0,30.7533,30.7795,30.7446,30.7708,27304.0
2015-08-14 14:15:00,35.29,35.29,35.25,35.25,18106.0,30.7708,30.7708,30.7359,30.7359,18106.0
2015-08-14 14:20:00,35.26,35.27,35.24,35.27,36044.0,30.7446,30.7533,30.7272,30.7533,36044.0
2015-08-14 14:25:00,35.27,35.27,35.23,35.23,38466.0,30.7533,30.7533,30.7185,30.7185,38466.0
2015-08-14 14:30:00,35.23,35.24,35.22,35.24,34030.0,30.7185,30.7272,30.7097,30.7272,34030.0
2015-08-14 14:35:00,35.24,35.24,35.22,35.23,40364.0,30.7272,30.7272,30.7097,30.7185,40364.0
2015-08-14 14:40:00,35.23,35.23,35.22,35.22,34058.0,30.7185,30.7185,30.7097,30.7097,34058.0
2015-08-14 14:45:00,35.22,35.22,35.21,35.21,31404.0,30.7097,30.7097,30.701,30.701,31404.0
2015-08-14 14:50:00,35.21,35.25,35.2,35.24,70534.0,30.701,30.7359,30.6923,30.7272,70534.0
2015-08-14 14:55:00,35.24,35.26,35.24,35.26,39534.0,30.7272,30.7446,30.7272,30.7446,39534.0
2015-08-14 15:00:00,35.26,35.31,35.25,35.31,71858.0,30.7446,30.7882,30.7359,30.7882,71858.0
2015-08-14 15:05:00,35.31,35.32,35.3,35.3,34058.0,30.7882,30.7969,30.7795,30.7795,34058.0
2015-08-14 15:10:00,35.3,35.31,35.29,35.3,65764.0,30.7795,30.7882,30.7708,30.7795,65764.0
2015-08-14 15:15:00,35.31,35.32,35.3,35.3,49488.0,30.7882,30.7969,30.7795,30.7795,49488.0
2015-08-14 15:20:00,35.3,35.34,35.3,35.34,77346.0,30.7795,30.8144,30.7795,30.8144,77346.0
2015-08-14 15:25:00,35.34,35.34,35.32,35.32,49534.0,30.8144,30.8144,30.7969,30.7969,49534.0
2015-08-14 15:30:00,35.32,35.35,35.32,35.33,93400.0,30.7969,30.8231,30.7969,30.8056,93400.0
2015-08-14 15:35:00,35.34,35.35,35.33,35.34,93378.0,30.8144,30.8231,30.8056,30.8144,93378.0
2015-08-14 15:40:00,35.34,35.34,35.31,35.31,67406.0,30.8144,30.8144,30.7882,30.7882,67406.0
2015-08-14 15:45:00,35.31,35.33,35.3,35.33,111498.0,30.7882,30.8056,30.7795,30.8056,111498.0
2015-08-14 15:50:00,35.33,35.34,35.32,35.32,156812.0,30.8056,30.8144,30.7969,30.7969,156812.0
2015-08-14 15:55:00,35.32,35.33,35.31,35.31,312460.0,30.7969,30.8056,30.7882,30.7882,312460.0
2015-08-17 09:30:00,35.26,35.35,35.17,35.26,80964.0,30.7446,30.8231,30.6661,30.7446,80964.0
2015-08-17 09:35:00,35.25,35.27,35.12,35.13,144970.0,30.7359,30.7533,30.6225,30.6313,144970.0
2015-08-17 09:40:00,35.14,35.15,35.09,35.12,78356.0,30.64,30.6487,30.5964,30.6225,78356.0
2015-08-17 09:45:00,35.12,35.18,35.08,35.14,34172.0,30.6225,30.6749,30.5877,30.64,34172.0
2015-08-17 09:50:00,35.14,35.2,35.1,35.15,83818.0,30.64,30.6923,30.6051,30.6487,83818.0
2015-08-17 09:55:00,35.15,35.19,35.1,35.16,76788.0,30.6487,30.6836,30.6051,30.6574,76788.0
2015-08-17 10:00:00,35.16,35.18,35.1,35.17,87028.0,30.6574,30.6749,30.6051,30.6661,87028.0
2015-08-17 10:05:00,35.17,35.26,35.16,35.26,72280.0,30.6661,30.7446,30.6574,30.7446,72280.0
2015-08-17 10:10:00,35.26,35.3,35.24,35.29,79090.0,30.7446,30.7795,30.7272,30.7708,79090.0
2015-08-17 10:15:00,35.29,35.38,35.29,35.38,132596.0,30.7708,30.8492,30.7708,30.8492,132596.0
2015-08-17 10:20:00,35.37,35.38,35.34,35.34,75632.0,30.8405,30.8492,30.8144,30.8144,75632.0
2015-08-17 10:25:00,35.35,35.43,35.34,35.42,137514.0,30.8231,30.8928,30.8144,30.8841,137514.0
2015-08-17 10:30:00,35.42,35.46,35.41,35.42,73178.0,30.8841,30.919,30.8754,30.8841,73178.0
2015-08-17 10:35:00,35.42,35.44,35.39,35.42,64292.0,30.8841,30.9016,30.858,30.8841,64292.0
2015-08-17 10:40:00,35.41,35.42,35.38,35.41,51672.0,30.8754,30.8841,30.8492,30.8754,51672.0
2015-08-17 10:45:00,35.41,35.44,35.4,35.41,60042.0,30.8754,30.9016,30.8667,30.8754,60042.0
2015-08-17 10:50:00,35.41,35.47,35.41,35.46,52868.0,30.8754,30.9277,30.8754,30.919,52868.0
2015-08-17 10:55:00,35.45,35.5,35.45,35.48,36672.0,30.9103,30.9539,30.9103,30.9364,36672.0
2015-08-17 11:00:00,35.48,35.57,35.48,35.56,67368.0,30.9364,31.0149,30.9364,31.0062,67368.0
2015-08-17 11:05:00,35.56,35.62,35.56,35.6,55470.0,31.0062,31.0585,31.0062,31.0411,55470.0
2015-08-17 11:10:00,35.6,35.62,35.55,35.56,71624.0,31.0411,31.0585,30.9975,31.0062,71624.0
2015-08-17 11:15:00,35.56,35.56,35.5,35.51,75224.0,31.0062,31.0062,30.9539,30.9626,75224.0
2015-08-17 11:20:00,35.52,35.56,35.51,35.54,101988.0,30.9713,31.0062,30.9626,30.9888,101988.0
2015-08-17 11:25:00,35.53,35.56,35.46,35.49,130502.0,30.98,31.0062,30.919,30.9452,130502.0
2015-08-17 11:30:00,35.49,35.5,35.47,35.5,98724.0,30.9452,30.9539,30.9277,30.9539,98724.0
2015-08-17 11:35:00,35.5,35.53,35.49,35.5,108282.0,30.9539,30.98,30.9452,30.9539,108282.0
2015-08-17 11:40:00,35.51,35.51,35.49,35.5,57274.0,30.9626,30.9626,30.9452,30.9539,57274.0
2015-08-17 11:45:00,35.5,35.55,35.49,35.52,107766.0,30.9539,30.9975,30.9452,30.9713,107766.0
2015-08-17 11:50:00,35.52,35.53,35.49,35.5,90782.0,30.9713,30.98,30.9452,30.9539,90782.0
2015-08-17 11:55:00,35.5,35.53,35.5,35.52,69172.0,30.9539,30.98,30.9539,30.9713,69172.0
2015-08-17 12:00:00,35.51,35.52,35.49,35.51,52300.0,30.9626,30.9713,30.9452,30.9626,52300.0
2015-08-17 12:05:00,35.51,35.54,35.51,35.54,442664.0,30.9626,30.9888,30.9626,30.9888,442664.0
2015-08-17 12:10:00,35.53,35.55,35.5,35.52,56254.0,30.98,30.9975,30.9539,30.9713,56254.0
2015-08-17 12:15:00,35.52,35.52,35.49,35.51,103390.0,30.9713,30.9713,30.9452,30.9626,103390.0
2015-08-17 12:20:00,35.51,35.54,35.51,35.54,43882.0,30.9626,30.9888,30.9626,30.9888,43882.0
2015-08-17 12:25:00,35.53,35.56,35.52,35.55,85442.0,30.98,31.0062,30.9713,30.9975,85442.0
2015-08-17 12:30:00,35.55,35.59,35.55,35.59,62252.0,30.9975,31.0324,30.9975,31.0324,62252.0
2015-08-17 12:35:00,35.59,35.62,35.58,35.62,51510.0,31.0324,31.0585,31.0236,31.0585,51510.0
2015-08-17 12:40:00,35.62,35.65,35.62,35.65,38336.0,31.0585,31.0847,31.0585,31.0847,38336.0
2015-08-17 12:45:00,35.65,35.68,35.63,35.68,60030.0,31.0847,31.1108,31.0672,31.1108,60030.0
2015-08-17 12:50:00,35.68,35.7,35.67,35.7,74334.0,31.1108,31.1283,31.1021,31.1283,74334.0
2015-08-17 12:55:00,35.7,35.77,35.7,35.77,53704.0,31.1283,31.1893,31.1283,31.1893,53704.0
2015-08-17 13:00:00,35.76,35.82,35.74,35.8,113962.0,31.1806,31.2329,31.1631,31.2155,113962.0
2015-08-17 13:05:00,35.81,35.85,35.79,35.82,118096.0,31.2242,31.2591,31.2067,31.2329,118096.0
2015-08-17 13:10:00,35.82,35.87,35.82,35.85,103902.0,31.2329,31.2765,31.2329,31.2591,103902.0
2015-08-17 13:15:00,35.87,35.92,35.85,35.87,110982.0,31.2765,31.3201,31.2591,31.2765,110982.0
2015-08-17 13:20:00,35.87,35.9,35.87,35.88,84680.0,31.2765,31.3027,31.2765,31.2852,84680.0
2015-08-17 13:25:00,35.88,35.92,35.88,35.92,81770.0,31.2852,31.3201,31.2852,31.3201,81770.0
2015-08-17 13:30:00,35.92,35.92,35.86,35.87,147298.0,31.3201,31.3201,31.2678,31.2765,147298.0
2015-08-17 13:35:00,35.87,35.87,35.76,35.79,153744.0,31.2765,31.2765,31.1806,31.2067,153744.0
2015-08-17 13:40:00,35.78,35.8,35.76,35.76,48602.0,31.198,31.2155,31.1806,31.1806,48602.0
2015-08-17 13:45:00,35.76,35.84,35.76,35.83,106554.0,31.1806,31.2503,31.1806,31.2416,106554.0
2015-08-17 13:50:00,35.83,35.85,35.82,35.84,67390.0,31.2416,31.2591,31.2329,31.2503,67390.0
2015-08-17 13:55:00,35.84,35.85,35.83,35.83,65858.0,31.2503,31.2591,31.2416,31.2416,65858.0
2015-08-17 14:00:00,35.83,35.83,35.76,35.81,127218.0,31.2416,31.2416,31.1806,31.2242,127218.0
2015-08-17 14:05:00,35.81,35.81,35.73,35.73,90142.0,31.2242,31.2242,31.1544,31.1544,90142.0
2015-08-17 14:10:00,35.73,35.76,35.73,35.74,75892.0,31.1544,31.1806,31.1544,31.1631,75892.0
2015-08-17 14:15:00,35.74,35.77,35.73,35.74,91776.0,31.1631,31.1893,31.1544,31.1631,91776.0
2015-08-17 14:20:00,35.74,35.76,35.72,35.74,96730.0,31.1631,31.1806,31.1457,31.1631,96730.0
2015-08-17 14:25:00,35.74,35.74,35.73,35.73,45320.0,31.1631,31.1631,31.1544,31.1544,45320.0
2015-08-17 14:30:00,35.73,35.74,35.73,35.74,57092.0,31.1544,31.1631,31.1544,31.1631,57092.0
2015-08-17 14:35:00,35.74,35.76,35.73,35.76,49976.0,31.1631,31.1806,31.1544,31.1806,49976.0
2015-08-17 14:40:00,35.77,35.77,35.73,35.74,164462.0,31.1893,31.1893,31.1544,31.1631,164462.0
2015-08-17 14:45:00,35.74,35.74,35.67,35.68,189202.0,31.1631,31.1631,31.1021,31.1108,189202.0
2015-08-17 14:50:00,35.68,35.7,35.65,35.69,108250.0,31.1108,31.1283,31.0847,31.1195,108250.0
2015-08-17 14:55:00,35.69,35.72,35.68,35.71,69316.0,31.1195,31.1457,31.1108,31.137,69316.0
2015-08-17 15:00:00,35.7,35.71,35.68,35.7,67130.0,31.1283,31.137,31.1108,31.1283,67130.0
2015-08-17 15:05:00,35.7,35.74,35.7,35.74,69718.0,31.1283,31.1631,31.1283,31.1631,69718.0
2015-08-17 15:10:00,35.74,35.78,35.73,35.78,79376.0,31.1631,31.198,31.1544,31.198,79376.0
2015-08-17 15:15:00,35.78,35.79,35.74,35.76,137996.0,31.198,31.2067,31.1631,31.1806,137996.0
2015-08-17 15:20:00,35.76,35.78,35.76,35.78,67834.0,31.1806,31.198,31.1806,31.198,67834.0
2015-08-17 15:25:00,35.77,35.82,35.76,35.82,126762.0,31.1893,31.2329,31.1806,31.2329,126762.0
2015-08-17 15:30:00,35.81,35.84,35.8,35.81,178846.0,31.2242,31.2503,31.2155,31.2242,178846.0
2015-08-17 15:35:00,35.81,35.85,35.8,35.81,174306.0,31.2242,31.2591,31.2155,31.2242,174306.0
2015-08-17 15:40:00,35.8,35.84,35.76,35.76,336272.0,31.2155,31.2503,31.1806,31.1806,336272.0
2015-08-17 15:45:00,35.76,35.77,35.74,35.76,140192.0,31.1806,31.1893,31.1631,31.1806,140192.0
2015-08-17 15:50:00,35.76,35.8,35.75,35.8,231416.0,31.1806,31.2155,31.1719,31.2155,231416.0
2015-08-17 15:55:00,35.8,35.83,35.79,35.82,444008.0,31.2155,31.2416,31.2067,31.2329,444008.0
2015-08-18 09:30:00,37.39,38.1,37.38,38.07,1668778.0,32.6018,33.2209,32.5931,33.1948,1668778.0
2015-08-18 09:35:00,38.07,38.22,37.38,37.66,1166520.0,33.1948,33.3256,32.5931,32.8373,1166520.0
2015-08-18 09:40:00,37.67,37.9,37.6,37.66,480502.0,32.846,33.0465,32.785,32.8373,480502.0
2015-08-18 09:45:00,37.63,37.84,37.57,37.64,427404.0,32.8111,32.9942,32.7588,32.8198,427404.0
2015-08-18 09:50:00,37.64,37.95,37.57,37.95,390184.0,32.8198,33.0901,32.7588,33.0901,390184.0
2015-08-18 09:55:00,37.95,37.95,37.81,37.95,462954.0,33.0901,33.0901,32.9681,33.0901,462954.0
2015-08-18 10:00:00,37.94,38.13,37.92,38.12,448098.0,33.0814,33.2471,33.064,33.2384,448098.0
2015-08-18 10:05:00,38.11,38.15,37.96,38.13,471542.0,33.2296,33.2645,33.0989,33.2471,471542.0
2015-08-18 10:10:00,38.15,38.15,37.95,37.97,317240.0,33.2645,33.2645,33.0901,33.1076,317240.0
2015-08-18 10:15:00,37.97,38.1,37.92,38.06,165958.0,33.1076,33.2209,33.064,33.186,165958.0
2015-08-18 10:20:00,38.06,38.1,37.93,37.99,156604.0,33.186,33.2209,33.0727,33.125,156604.0
2015-08-18 10:25:00,37.99,38.02,37.8,37.92,145732.0,33.125,33.1512,32.9593,33.064,145732.0
2015-08-18 10:30:00,37.92,37.92,37.83,37.88,210186.0,33.064,33.064,32.9855,33.0291,210186.0
2015-08-18 10:35:00,37.88,37.96,37.84,37.89,192078.0,33.0291,33.0989,32.9942,33.0378,192078.0
2015-08-18 10:40:00,37.89,37.9,37.77,37.87,159882.0,33.0378,33.0465,32.9332,33.0204,159882.0
2015-08-18 10:45:00,37.87,37.92,37.85,37.9,189776.0,33.0204,33.064,33.0029,33.0465,189776.0
2015-08-18 10:50:00,37.9,37.9,37.81,37.85,188620.0,33.0465,33.0465,32.9681,33.0029,188620.0
2015-08-18 10:55:00,37.85,37.85,37.78,37.79,149858.0,33.0029,33.0029,32.9419,32.9506,149858.0
2015-08-18 11:00:00,37.78,37.8,37.68,37.71,234526.0,32.9419,32.9593,32.8547,32.8809,234526.0
2015-08-18 11:05:00,37.72,37.85,37.72,37.82,191078.0,32.8896,33.0029,32.8896,32.9768,191078.0
2015-08-18 11:10:00,37.82,37.84,37.79,37.82,94166.0,32.9768,32.9942,32.9506,32.9768,94166.0
2015-08-18 11:15:00,37.82,37.87,37.81,37.85,203076.0,32.9768,33.0204,32.9681,33.0029,203076.0
2015-08-18 11:20:00,37.85,37.88,37.8,37.85,78678.0,33.0029,33.0291,32.9593,33.0029,78678.0
2015-08-18 11:25:00,37.85,37.85,37.76,37.84,115748.0,33.0029,33.0029,32.9245,32.9942,115748.0
2015-08-18 11:30:00,37.83,37.85,37.8,37.85,220592.0,32.9855,33.0029,32.9593,33.0029,220592.0
2015-08-18 11:35:00,37.85,37.85,37.8,37.82,180954.0,33.0029,33.0029,32.9593,32.9768,180954.0
2015-08-18 11:40:00,37.83,38.05,37.8,38.03,218072.0,32.9855,33.1773,32.9593,33.1599,218072.0
2015-08-18 11:45:00,38.05,38.09,38.02,38.02,185624.0,33.1773,33.2122,33.1512,33.1512,185624.0
2015-08-18 11:50:00,38.02,38.06,37.95,37.97,145442.0,33.1512,33.186,33.0901,33.1076,145442.0
2015-08-18 11:55:00,37.97,37.98,37.92,37.94,101108.0,33.1076,33.1163,33.064,33.0814,101108.0
2015-08-18 12:00:00,37.95,37.95,37.88,37.9,126194.0,33.0901,33.0901,33.0291,33.0465,126194.0
2015-08-18 12:05:00,37.9,38.0,37.88,37.99,126056.0,33.0465,33.1337,33.0291,33.125,126056.0
2015-08-18 12:10:00,37.99,38.03,37.97,38.01,118090.0,33.125,33.1599,33.1076,33.1424,118090.0
2015-08-18 12:15:00,38.01,38.03,37.98,38.0,76930.0,33.1424,33.1599,33.1163,33.1337,76930.0
2015-08-18 12:20:00,38.0,38.01,37.96,37.97,124526.0,33.1337,33.1424,33.0989,33.1076,124526.0
2015-08-18 12:25:00,37.97,38.03,37.96,37.98,120736.0,33.1076,33.1599,33.0989,33.1163,120736.0
2015-08-18 12:30:00,37.99,38.0,37.91,37.95,184046.0,33.125,33.1337,33.0553,33.0901,184046.0
2015-08-18 12:35:00,37.93,37.99,37.93,37.97,62328.0,33.0727,33.125,33.0727,33.1076,62328.0
2015-08-18 12:40:00,37.98,38.01,37.95,37.99,73244.0,33.1163,33.1424,33.0901,33.125,73244.0
2015-08-18 12:45:00,37.99,38.01,37.92,37.93,93440.0,33.125,33.1424,33.064,33.0727,93440.0
2015-08-18 12:50:00,37.93,38.08,37.93,38.06,83878.0,33.0727,33.2035,33.0727,33.186,83878.0
2015-08-18 12:55:00,38.06,38.12,38.04,38.08,82710.0,33.186,33.2384,33.1686,33.2035,82710.0
2015-08-18 13:00:00,38.08,38.1,37.98,38.0,199386.0,33.2035,33.2209,33.1163,33.1337,199386.0
2015-08-18 13:05:00,38.01,38.05,37.99,38.01,56086.0,33.1424,33.1773,33.125,33.1424,56086.0
2015-08-18 13:10:00,38.0,38.06,37.99,38.06,46142.0,33.1337,33.186,33.125,33.186,46142.0
2015-08-18 13:15:00,38.06,38.08,37.99,38.04,61778.0,33.186,33.2035,33.125,33.1686,61778.0
2015-08-18 13:20:00,38.04,38.06,38.02,38.05,54120.0,33.1686,33.186,33.1512,33.1773,54120.0
2015-08-18 13:25:00,38.05,38.06,37.99,38.04,91564.0,33.1773,33.186,33.125,33.1686,91564.0
2015-08-18 13:30:00,38.04,38.04,38.01,38.04,88118.0,33.1686,33.1686,33.1424,33.1686,88118.0
2015-08-18 13:35:00,38.04,38.09,37.98,38.06,144058.0,33.1686,33.2122,33.1163,33.186,144058.0
2015-08-18 13:40:00,38.06,38.1,38.05,38.07,89176.0,33.186,33.2209,33.1773,33.1948,89176.0
2015-08-18 13:45:00,38.07,38.07,37.99,38.01,99734.0,33.1948,33.1948,33.125,33.1424,99734.0
2015-08-18 13:50:00,38.01,38.05,37.95,38.04,145890.0,33.1424,33.1773,33.0901,33.1686,145890.0
2015-08-18 13:55:00,38.03,38.05,38.01,38.03,115130.0,33.1599,33.1773,33.1424,33.1599,115130.0
2015-08-18 14:00:00,38.04,38.07,38.0,38.05,133304.0,33.1686,33.1948,33.1337,33.1773,133304.0
2015-08-18 14:05:00,38.05,38.09,38.02,38.07,85342.0,33.1773,33.2122,33.1512,33.1948,85342.0
2015-08-18 14:10:00,38.07,38.14,38.06,38.13,101058.0,33.1948,33.2558,33.186,33.2471,101058.0
2015-08-18 14:15:00,38.14,38.16,38.11,38.16,82592.0,33.2558,33.2732,33.2296,33.2732,82592.0
2015-08-18 14:20:00,38.15,38.27,38.15,38.23,302960.0,33.2645,33.3692,33.2645,33.3343,302960.0
2015-08-18 14:25:00,38.24,38.24,38.17,38.22,165074.0,33.343,33.343,33.282,33.3256,165074.0
2015-08-18 14:30:00,38.21,38.24,38.18,38.18,104048.0,33.3168,33.343,33.2907,33.2907,104048.0
2015-08-18 14:35:00,38.18,38.23,38.13,38.17,103360.0,33.2907,33.3343,33.2471,33.282,103360.0
2015-08-18 14:40:00,38.17,38.17,38.08,38.1,169732.0,33.282,33.282,33.2035,33.2209,169732.0
2015-08-18 14:45:00,38.1,38.26,38.1,38.24,159922.0,33.2209,33.3604,33.2209,33.343,159922.0
2015-08-18 14:50:00,38.26,38.26,38.12,38.17,134512.0,33.3604,33.3604,33.2384,33.282,134512.0
2015-08-18 14:55:00,38.17,38.17,38.13,38.16,106474.0,33.282,33.282,33.2471,33.2732,106474.0
2015-08-18 15:00:00,38.16,38.24,38.13,38.22,141402.0,33.2732,33.343,33.2471,33.3256,141402.0
2015-08-18 15:05:00,38.21,38.24,38.19,38.2,108514.0,33.3168,33.343,33.2994,33.3081,108514.0
2015-08-18 15:10:00,38.2,38.24,38.15,38.2,133886.0,33.3081,33.343,33.2645,33.3081,133886.0
2015-08-18 15:15:00,38.2,38.24,38.18,38.22,136796.0,33.3081,33.343,33.2907,33.3256,136796.0
2015-08-18 15:20:00,38.22,38.24,38.21,38.21,190818.0,33.3256,33.343,33.3168,33.3168,190818.0
2015-08-18 15:25:00,38.21,38.36,38.21,38.35,312742.0,33.3168,33.4476,33.3168,33.4389,312742.0
2015-08-18 15:30:00,38.34,38.36,38.29,38.29,214750.0,33.4302,33.4476,33.3866,33.3866,214750.0
2015-08-18 15:35:00,38.29,38.38,38.28,38.38,247726.0,33.3866,33.4651,33.3779,33.4651,247726.0
2015-08-18 15:40:00,38.38,38.47,38.37,38.4,384850.0,33.4651,33.5435,33.4563,33.4825,384850.0
2015-08-18 15:45:00,38.4,38.42,38.35,38.42,286028.0,33.4825,33.4999,33.4389,33.4999,286028.0
2015-08-18 15:50:00,38.41,38.42,38.38,38.41,392432.0,33.4912,33.4999,33.4651,33.4912,392432.0
2015-08-18 15:55:00,38.41,38.47,38.38,38.41,885630.0,33.4912,33.5435,33.4651,33.4912,885630.0
2015-08-19 09:30:00,37.59,37.97,37.55,37.85,1412286.0,32.7762,33.1076,32.7414,33.0029,1412286.0
2015-08-19 09:35:00,37.85,37.97,37.78,37.95,288834.0,33.0029,33.1076,32.9419,33.0901,288834.0
2015-08-19 09:40:00,37.95,38.0,37.85,37.9,205418.0,33.0901,33.1337,33.0029,33.0465,205418.0
2015-08-19 09:45:00,37.9,37.97,37.65,37.65,197892.0,33.0465,33.1076,32.8286,32.8286,197892.0
2015-08-19 09:50:00,37.65,37.73,37.6,37.67,228928.0,32.8286,32.8983,32.785,32.846,228928.0
2015-08-19 09:55:00,37.65,37.79,37.65,37.68,296338.0,32.8286,32.9506,32.8286,32.8547,296338.0
2015-08-19 10:00:00,37.67,37.71,37.62,37.63,195552.0,32.846,32.8809,32.8024,32.8111,195552.0
2015-08-19 10:05:00,37.66,37.67,37.57,37.58,313212.0,32.8373,32.846,32.7588,32.7675,313212.0
2015-08-19 10:10:00,37.59,37.63,37.52,37.53,242872.0,32.7762,32.8111,32.7152,32.7239,242872.0
2015-08-19 10:15:00,37.54,37.56,37.48,37.55,295006.0,32.7326,32.7501,32.6803,32.7414,295006.0
2015-08-19 10:20:00,37.54,37.54,37.45,37.47,96024.0,32.7326,32.7326,32.6542,32.6716,96024.0
2015-08-19 10:25:00,37.47,37.5,37.38,37.39,313982.0,32.6716,32.6978,32.5931,32.6018,313982.0
2015-08-19 10:30:00,37.38,37.45,37.32,37.34,248552.0,32.5931,32.6542,32.5408,32.5582,248552.0
2015-08-19 10:35:00,37.34,37.38,37.3,37.33,101238.0,32.5582,32.5931,32.5234,32.5495,101238.0
2015-08-19 10:40:00,37.33,37.38,37.27,37.27,165116.0,32.5495,32.5931,32.4972,32.4972,165116.0
2015-08-19 10:45:00,37.27,37.38,37.27,37.32,187610.0,32.4972,32.5931,32.4972,32.5408,187610.0
2015-08-19 10:50:00,37.32,37.38,37.27,37.32,145824.0,32.5408,32.5931,32.4972,32.5408,145824.0
2015-08-19 10:55:00,37.33,37.4,37.33,37.34,82024.0,32.5495,32.6106,32.5495,32.5582,82024.0
2015-08-19 11:00:00,37.35,37.38,37.32,37.34,99908.0,32.567,32.5931,32.5408,32.5582,99908.0
2015-08-19 11:05:00,37.34,37.42,37.32,37.38,135118.0,32.5582,32.628,32.5408,32.5931,135118.0
2015-08-19 11:10:00,37.38,37.38,37.34,37.34,145664.0,32.5931,32.5931,32.5582,32.5582,145664.0
2015-08-19 11:15:00,37.34,37.36,37.31,37.33,78688.0,32.5582,32.5757,32.5321,32.5495,78688.0
2015-08-19 11:20:00,37.34,37.34,37.28,37.29,71648.0,32.5582,32.5582,32.5059,32.5147,71648.0
2015-08-19 11:25:00,37.29,37.33,37.25,37.31,65052.0,32.5147,32.5495,32.4798,32.5321,65052.0
2015-08-19 11:30:00,37.31,37.31,37.26,37.27,84266.0,32.5321,32.5321,32.4885,32.4972,84266.0
2015-08-19 11:35:00,37.27,37.3,37.27,37.29,89428.0,32.4972,32.5234,32.4972,32.5147,89428.0
2015-08-19 11:40:00,37.3,37.31,37.2,37.24,229454.0,32.5234,32.5321,32.4362,32.4711,229454.0
2015-08-19 11:45:00,37.24,37.29,37.2,37.21,191744.0,32.4711,32.5147,32.4362,32.4449,191744.0
2015-08-19 11:50:00,37.2,37.26,37.2,37.24,96260.0,32.4362,32.4885,32.4362,32.4711,96260.0
2015-08-19 11:55:00,37.26,37.29,37.24,37.24,164138.0,32.4885,32.5147,32.4711,32.4711,164138.0
2015-08-19 12:00:00,37.24,37.25,37.19,37.19,77226.0,32.4711,32.4798,32.4275,32.4275,77226.0
2015-08-19 12:05:00,37.19,37.2,37.1,37.17,229938.0,32.4275,32.4362,32.349,32.41,229938.0
2015-08-19 12:10:00,37.18,37.19,37.1,37.1,56978.0,32.4187,32.4275,32.349,32.349,56978.0
2015-08-19 12:15:00,37.1,37.1,37.05,37.08,76464.0,32.349,32.349,32.3054,32.3315,76464.0
2015-08-19 12:20:00,37.08,37.1,37.06,37.08,66688.0,32.3315,32.349,32.3141,32.3315,66688.0
2015-08-19 12:25:00,37.08,37.09,37.05,37.05,74852.0,32.3315,32.3403,32.3054,32.3054,74852.0
2015-08-19 12:30:00,37.05,37.11,37.04,37.08,137010.0,32.3054,32.3577,32.2967,32.3315,137010.0
2015-08-19 12:35:00,37.08,37.08,37.03,37.08,81456.0,32.3315,32.3315,32.2879,32.3315,81456.0
2015-08-19 12:40:00,37.09,37.1,37.05,37.05,79396.0,32.3403,32.349,32.3054,32.3054,79396.0
2015-08-19 12:45:00,37.05,37.06,37.03,37.05,136032.0,32.3054,32.3141,32.2879,32.3054,136032.0
2015-08-19 12:50:00,37.05,37.11,37.05,37.1,75732.0,32.3054,32.3577,32.3054,32.349,75732.0
2015-08-19 12:55:00,37.1,37.12,37.02,37.05,84416.0,32.349,32.3664,32.2792,32.3054,84416.0
2015-08-19 13:00:00,37.04,37.05,37.01,37.04,78010.0,32.2967,32.3054,32.2705,32.2967,78010.0
2015-08-19 13:05:00,37.05,37.08,37.02,37.04,52092.0,32.3054,32.3315,32.2792,32.2967,52092.0
2015-08-19 13:10:00,37.04,37.13,37.04,37.11,65700.0,32.2967,32.3751,32.2967,32.3577,65700.0
2015-08-19 13:15:00,37.11,37.11,37.04,37.08,191212.0,32.3577,32.3577,32.2967,32.3315,191212.0
2015-08-19 13:20:00,37.09,37.19,37.09,37.19,72076.0,32.3403,32.4275,32.3403,32.4275,72076.0
2015-08-19 13:25:00,37.19,37.22,37.13,37.13,136028.0,32.4275,32.4536,32.3751,32.3751,136028.0
2015-08-19 13:30:00,37.13,37.22,37.13,37.2,142422.0,32.3751,32.4536,32.3751,32.4362,142422.0
2015-08-19 13:35:00,37.2,37.22,37.16,37.21,74292.0,32.4362,32.4536,32.4013,32.4449,74292.0
2015-08-19 13:40:00,37.21,37.26,37.17,37.25,127918.0,32.4449,32.4885,32.41,32.4798,127918.0
2015-08-19 13:45:00,37.25,37.33,37.22,37.29,96378.0,32.4798,32.5495,32.4536,32.5147,96378.0
2015-08-19 13:50:00,37.29,37.29,37.24,37.26,102414.0,32.5147,32.5147,32.4711,32.4885,102414.0
2015-08-19 13:55:00,37.26,37.29,37.24,37.27,56366.0,32.4885,32.5147,32.4711,32.4972,56366.0
2015-08-19 14:00:00,37.26,37.36,37.26,37.35,116090.0,32.4885,32.5757,32.4885,32.567,116090.0
2015-08-19 14:05:00,37.35,37.5,37.34,37.45,237382.0,32.567,32.6978,32.5582,32.6542,237382.0
2015-08-19 14:10:00,37.45,37.56,37.44,37.52,135878.0,32.6542,32.7501,32.6454,32.7152,135878.0
2015-08-19 14:15:00,37.52,37.55,37.49,37.49,76876.0,32.7152,32.7414,32.689,32.689,76876.0
2015-08-19 14:20:00,37.49,37.52,37.48,37.48,50094.0,32.689,32.7152,32.6803,32.6803,50094.0
2015-08-19 14:25:00,37.49,37.49,37.41,37.41,63966.0,32.689,32.689,32.6193,32.6193,63966.0
2015-08-19 14:30:00,37.41,37.44,37.41,37.41,80778.0,32.6193,32.6454,32.6193,32.6193,80778.0
2015-08-19 14:35:00,37.42,37.48,37.41,37.46,102900.0,32.628,32.6803,32.6193,32.6629,102900.0
2015-08-19 14:40:00,37.46,37.49,37.44,37.45,69844.0,32.6629,32.689,32.6454,32.6542,69844.0
2015-08-19 14:45:00,37.44,37.44,37.38,37.4,93304.0,32.6454,32.6454,32.5931,32.6106,93304.0
2015-08-19 14:50:00,37.41,37.41,37.35,37.4,82436.0,32.6193,32.6193,32.567,32.6106,82436.0
2015-08-19 14:55:00,37.4,37.4,37.27,37.29,110522.0,32.6106,32.6106,32.4972,32.5147,110522.0
2015-08-19 15:00:00,37.3,37.3,37.26,37.29,101140.0,32.5234,32.5234,32.4885,32.5147,101140.0
2015-08-19 15:05:00,37.29,37.38,37.29,37.38,101102.0,32.5147,32.5931,32.5147,32.5931,101102.0
2015-08-19 15:10:00,37.38,37.4,37.35,37.39,129212.0,32.5931,32.6106,32.567,32.6018,129212.0
2015-08-19 15:15:00,37.4,37.43,37.38,37.41,182662.0,32.6106,32.6367,32.5931,32.6193,182662.0
2015-08-19 15:20:00,37.4,37.48,37.38,37.47,198912.0,32.6106,32.6803,32.5931,32.6716,198912.0
2015-08-19 15:25:00,37.47,37.51,37.46,37.49,95322.0,32.6716,32.7065,32.6629,32.689,95322.0
2015-08-19 15:30:00,37.49,37.52,37.48,37.5,177212.0,32.689,32.7152,32.6803,32.6978,177212.0
2015-08-19 15:35:00,37.49,37.5,37.41,37.43,173424.0,32.689,32.6978,32.6193,32.6367,173424.0
2015-08-19 15:40:00,37.43,37.49,37.41,37.49,171950.0,32.6367,32.689,32.6193,32.689,171950.0
2015-08-19 15:45:00,37.49,37.54,37.49,37.51,211350.0,32.689,32.7326,32.689,32.7065,211350.0
2015-08-19 15:50:00,37.51,37.56,37.48,37.54,262950.0,32.7065,32.7501,32.6803,32.7326,262950.0
2015-08-19 15:55:00,37.54,37.54,37.45,37.45,351336.0,32.7326,32.7326,32.6542,32.6542,351336.0
2015-08-20 09:30:00,37.07,37.26,37.0,37.18,315506.0,32.3228,32.4885,32.2618,32.4187,315506.0
2015-08-20 09:35:00,37.13,37.21,37.05,37.16,90764.0,32.3751,32.4449,32.3054,32.4013,90764.0
2015-08-20 09:40:00,37.17,37.22,37.12,37.12,138680.0,32.41,32.4536,32.3664,32.3664,138680.0
2015-08-20 09:45:00,37.11,37.15,37.0,37.05,122024.0,32.3577,32.3926,32.2618,32.3054,122024.0
2015-08-20 09:50:00,37.05,37.2,37.02,37.16,100014.0,32.3054,32.4362,32.2792,32.4013,100014.0
2015-08-20 09:55:00,37.16,37.27,37.12,37.12,55912.0,32.4013,32.4972,32.3664,32.3664,55912.0
2015-08-20 10:00:00,37.14,37.2,37.09,37.13,77842.0,32.3839,32.4362,32.3403,32.3751,77842.0
2015-08-20 10:05:00,37.13,37.2,37.07,37.17,148594.0,32.3751,32.4362,32.3228,32.41,148594.0
2015-08-20 10:10:00,37.16,37.16,37.07,37.14,60976.0,32.4013,32.4013,32.3228,32.3839,60976.0
2015-08-20 10:15:00,37.15,37.24,37.13,37.23,68688.0,32.3926,32.4711,32.3751,32.4623,68688.0
2015-08-20 10:20:00,37.23,37.24,37.16,37.16,48154.0,32.4623,32.4711,32.4013,32.4013,48154.0
2015-08-20 10:25:00,37.16,37.19,37.12,37.14,59776.0,32.4013,32.4275,32.3664,32.3839,59776.0
2015-08-20 10:30:00,37.16,37.16,37.06,37.14,60744.0,32.4013,32.4013,32.3141,32.3839,60744.0
2015-08-20 10:35:00,37.14,37.26,37.12,37.25,52664.0,32.3839,32.4885,32.3664,32.4798,52664.0
2015-08-20 10:40:00,37.25,37.31,37.23,37.27,72050.0,32.4798,32.5321,32.4623,32.4972,72050.0
2015-08-20 10:45:00,37.27,37.38,37.25,37.37,86146.0,32.4972,32.5931,32.4798,32.5844,86146.0
2015-08-20 10:50:00,37.38,37.46,37.37,37.46,75628.0,32.5931,32.6629,32.5844,32.6629,75628.0
2015-08-20 10:55:00,37.46,37.49,37.44,37.49,76310.0,32.6629,32.689,32.6454,32.689,76310.0
2015-08-20 11:00:00,37.49,37.49,37.47,37.49,91142.0,32.689,32.689,32.6716,32.689,91142.0
2015-08-20 11:05:00,37.49,37.49,37.44,37.45,83952.0,32.689,32.689,32.6454,32.6542,83952.0
2015-08-20 11:10:00,37.45,37.48,37.42,37.46,83760.0,32.6542,32.6803,32.628,32.6629,83760.0
2015-08-20 11:15:00,37.47,37.48,37.43,37.43,37952.0,32.6716,32.6803,32.6367,32.6367,37952.0
2015-08-20 11:20:00,37.43,37.46,37.42,37.46,40312.0,32.6367,32.6629,32.628,32.6629,40312.0
2015-08-20 11:25:00,37.47,37.55,37.45,37.52,94794.0,32.6716,32.7414,32.6542,32.7152,94794.0
2015-08-20 11:30:00,37.52,37.52,37.46,37.46,41050.0,32.7152,32.7152,32.6629,32.6629,41050.0
2015-08-20 11:35:00,37.46,37.49,37.46,37.49,42962.0,32.6629,32.689,32.6629,32.689,42962.0
2015-08-20 11:40:00,37.49,37.56,37.48,37.56,55018.0,32.689,32.7501,32.6803,32.7501,55018.0
2015-08-20 11:45:00,37.56,37.6,37.55,37.6,54236.0,32.7501,32.785,32.7414,32.785,54236.0
2015-08-20 11:50:00,37.6,37.6,37.59,37.6,37734.0,32.785,32.785,32.7762,32.785,37734.0
2015-08-20 11:55:00,37.6,37.63,37.59,37.63,46276.0,32.785,32.8111,32.7762,32.8111,46276.0
2015-08-20 12:00:00,37.63,37.63,37.59,37.6,40950.0,32.8111,32.8111,32.7762,32.785,40950.0
2015-08-20 12:05:00,37.6,37.63,37.59,37.62,58808.0,32.785,32.8111,32.7762,32.8024,58808.0
2015-08-20 12:10:00,37.63,37.63,37.6,37.6,50230.0,32.8111,32.8111,32.785,32.785,50230.0
2015-08-20 12:15:00,37.6,37.6,37.56,37.6,57096.0,32.785,32.785,32.7501,32.785,57096.0
2015-08-20 12:20:00,37.6,37.6,37.55,37.56,59614.0,32.785,32.785,32.7414,32.7501,59614.0
2015-08-20 12:25:00,37.55,37.58,37.55,37.57,22372.0,32.7414,32.7675,32.7414,32.7588,22372.0
2015-08-20 12:30:00,37.57,37.58,37.54,37.54,27700.0,32.7588,32.7675,32.7326,32.7326,27700.0
2015-08-20 12:35:00,37.54,37.57,37.54,37.56,33842.0,32.7326,32.7588,32.7326,32.7501,33842.0
2015-08-20 12:40:00,37.56,37.59,37.55,37.58,46054.0,32.7501,32.7762,32.7414,32.7675,46054.0
2015-08-20 12:45:00,37.58,37.58,37.52,37.56,61624.0,32.7675,32.7675,32.7152,32.7501,61624.0
2015-08-20 12:50:00,37.56,37.56,37.49,37.51,27340.0,32.7501,32.7501,32.689,32.7065,27340.0
2015-08-20 12:55:00,37.49,37.5,37.48,37.48,50882.0,32.689,32.6978,32.6803,32.6803,50882.0
2015-08-20 13:00:00,37.48,37.49,37.44,37.45,38690.0,32.6803,32.689,32.6454,32.6542,38690.0
2015-08-20 13:05:00,37.45,37.47,37.45,37.47,32536.0,32.6542,32.6716,32.6542,32.6716,32536.0
2015-08-20 13:10:00,37.46,37.48,37.45,37.48,33378.0,32.6629,32.6803,32.6542,32.6803,33378.0
2015-08-20 13:15:00,37.48,37.54,37.48,37.54,29026.0,32.6803,32.7326,32.6803,32.7326,29026.0
2015-08-20 13:20:00,37.54,37.56,37.52,37.56,26902.0,32.7326,32.7501,32.7152,32.7501,26902.0
2015-08-20 13:25:00,37.55,37.57,37.52,37.54,44290.0,32.7414,32.7588,32.7152,32.7326,44290.0
2015-08-20 13:30:00,37.54,37.56,37.49,37.49,42248.0,32.7326,32.7501,32.689,32.689,42248.0
2015-08-20 13:35:00,37.49,37.53,37.46,37.47,64594.0,32.689,32.7239,32.6629,32.6716,64594.0
2015-08-20 13:40:00,37.46,37.48,37.43,37.47,46580.0,32.6629,32.6803,32.6367,32.6716,46580.0
2015-08-20 13:45:00,37.47,37.54,37.47,37.53,53390.0,32.6716,32.7326,32.6716,32.7239,53390.0
2015-08-20 13:50:00,37.52,37.57,37.52,37.55,31026.0,32.7152,32.7588,32.7152,32.7414,31026.0
2015-08-20 13:55:00,37.55,37.56,37.54,37.55,32122.0,32.7414,32.7501,32.7326,32.7414,32122.0
2015-08-20 14:00:00,37.55,37.56,37.54,37.55,54382.0,32.7414,32.7501,32.7326,32.7414,54382.0
2015-08-20 14:05:00,37.55,37.58,37.54,37.57,136896.0,32.7414,32.7675,32.7326,32.7588,136896.0
2015-08-20 14:10:00,37.57,37.6,37.57,37.58,96382.0,32.7588,32.785,32.7588,32.7675,96382.0
2015-08-20 14:15:00,37.58,37.58,37.54,37.55,68298.0,32.7675,32.7675,32.7326,32.7414,68298.0
2015-08-20 14:20:00,37.54,37.58,37.54,37.57,44516.0,32.7326,32.7675,32.7326,32.7588,44516.0
2015-08-20 14:25:00,37.56,37.57,37.5,37.5,64912.0,32.7501,32.7588,32.6978,32.6978,64912.0
2015-08-20 14:30:00,37.51,37.51,37.46,37.47,56092.0,32.7065,32.7065,32.6629,32.6716,56092.0
2015-08-20 14:35:00,37.46,37.47,37.45,37.45,37914.0,32.6629,32.6716,32.6542,32.6542,37914.0
2015-08-20 14:40:00,37.45,37.45,37.38,37.41,71320.0,32.6542,32.6542,32.5931,32.6193,71320.0
2015-08-20 14:45:00,37.41,37.41,37.37,37.37,44898.0,32.6193,32.6193,32.5844,32.5844,44898.0
2015-08-20 14:50:00,37.37,37.44,37.37,37.41,48156.0,32.5844,32.6454,32.5844,32.6193,48156.0
2015-08-20 14:55:00,37.42,37.43,37.38,37.38,45876.0,32.628,32.6367,32.5931,32.5931,45876.0
2015-08-20 15:00:00,37.38,37.41,37.37,37.41,67372.0,32.5931,32.6193,32.5844,32.6193,67372.0
2015-08-20 15:05:00,37.41,37.42,37.38,37.4,118274.0,32.6193,32.628,32.5931,32.6106,118274.0
2015-08-20 15:10:00,37.4,37.42,37.37,37.37,72030.0,32.6106,32.628,32.5844,32.5844,72030.0
2015-08-20 15:15:00,37.37,37.38,37.35,37.36,89300.0,32.5844,32.5931,32.567,32.5757,89300.0
2015-08-20 15:20:00,37.36,37.38,37.32,37.33,59962.0,32.5757,32.5931,32.5408,32.5495,59962.0
2015-08-20 15:25:00,37.33,37.36,37.3,37.35,58350.0,32.5495,32.5757,32.5234,32.567,58350.0
2015-08-20 15:30:00,37.35,37.39,37.35,37.36,91968.0,32.567,32.6018,32.567,32.5757,91968.0
2015-08-20 15:35:00,37.36,37.38,37.33,37.34,121678.0,32.5757,32.5931,32.5495,32.5582,121678.0
2015-08-20 15:40:00,37.34,37.37,37.3,37.36,93756.0,32.5582,32.5844,32.5234,32.5757,93756.0
2015-08-20 15:45:00,37.36,37.36,37.26,37.27,201060.0,32.5757,32.5757,32.4885,32.4972,201060.0
2015-08-20 15:50:00,37.27,37.27,37.2,37.2,223834.0,32.4972,32.4972,32.4362,32.4362,223834.0
2015-08-20 15:55:00,37.21,37.24,37.15,37.18,593118.0,32.4449,32.4711,32.3926,32.4187,593118.0
2015-08-21 09:30:00,36.76,36.97,36.66,36.89,660612.0,32.0525,32.2356,31.9653,32.1659,660612.0
2015-08-21 09:35:00,36.9,36.92,36.78,36.92,216200.0,32.1746,32.192,32.07,32.192,216200.0
2015-08-21 09:40:00,36.94,36.99,36.81,36.81,161916.0,32.2095,32.2531,32.0961,32.0961,161916.0
2015-08-21 09:45:00,36.81,36.82,36.71,36.77,117348.0,32.0961,32.1048,32.0089,32.0612,117348.0
2015-08-21 09:50:00,36.77,36.77,36.65,36.69,85658.0,32.0612,32.0612,31.9566,31.9915,85658.0
2015-08-21 09:55:00,36.69,36.8,36.66,36.77,93368.0,31.9915,32.0874,31.9653,32.0612,93368.0
2015-08-21 10:00:00,36.77,36.9,36.75,36.88,108852.0,32.0612,32.1746,32.0438,32.1572,108852.0
2015-08-21 10:05:00,36.88,36.93,36.82,36.87,60284.0,32.1572,32.2008,32.1048,32.1484,60284.0
2015-08-21 10:10:00,36.85,36.88,36.75,36.76,88386.0,32.131,32.1572,32.0438,32.0525,88386.0
2015-08-21 10:15:00,36.75,36.8,36.74,36.76,45844.0,32.0438,32.0874,32.0351,32.0525,45844.0
2015-08-21 10:20:00,36.76,36.8,36.73,36.77,78594.0,32.0525,32.0874,32.0264,32.0612,78594.0
2015-08-21 10:25:00,36.76,36.8,36.6,36.6,99686.0,32.0525,32.0874,31.913,31.913,99686.0
2015-08-21 10:30:00,36.61,36.66,36.54,36.57,133618.0,31.9217,31.9653,31.8607,31.8869,133618.0
2015-08-21 10:35:00,36.58,36.6,36.47,36.5,109336.0,31.8956,31.913,31.7997,31.8258,109336.0
2015-08-21 10:40:00,36.51,36.62,36.5,36.58,56306.0,31.8345,31.9305,31.8258,31.8956,56306.0
2015-08-21 10:45:00,36.58,36.61,36.44,36.45,90790.0,31.8956,31.9217,31.7735,31.7822,90790.0
2015-08-21 10:50:00,36.46,36.51,36.45,36.47,126572.0,31.7909,31.8345,31.7822,31.7997,126572.0
2015-08-21 10:55:00,36.47,36.48,36.4,36.45,105852.0,31.7997,31.8084,31.7386,31.7822,105852.0
2015-08-21 11:00:00,36.45,36.48,36.4,36.41,70972.0,31.7822,31.8084,31.7386,31.7473,70972.0
2015-08-21 11:05:00,36.42,36.44,36.37,36.41,44358.0,31.7561,31.7735,31.7125,31.7473,44358.0
2015-08-21 11:10:00,36.4,36.41,36.27,36.34,96140.0,31.7386,31.7473,31.6253,31.6863,96140.0
2015-08-21 11:15:00,36.34,36.38,36.34,36.38,58006.0,31.6863,31.7212,31.6863,31.7212,58006.0
2015-08-21 11:20:00,36.38,36.39,36.26,36.27,88026.0,31.7212,31.7299,31.6166,31.6253,88026.0
2015-08-21 11:25:00,36.27,36.4,36.27,36.35,61080.0,31.6253,31.7386,31.6253,31.695,61080.0
2015-08-21 11:30:00,36.35,36.35,36.23,36.23,67772.0,31.695,31.695,31.5904,31.5904,67772.0
2015-08-21 11:35:00,36.24,36.27,36.19,36.2,101992.0,31.5991,31.6253,31.5555,31.5642,101992.0
2015-08-21 11:40:00,36.19,36.31,36.18,36.3,109036.0,31.5555,31.6602,31.5468,31.6514,109036.0
2015-08-21 11:45:00,36.29,36.33,36.26,36.28,50006.0,31.6427,31.6776,31.6166,31.634,50006.0
2015-08-21 11:50:00,36.29,36.35,36.23,36.34,78420.0,31.6427,31.695,31.5904,31.6863,78420.0
2015-08-21 11:55:00,36.34,36.39,36.32,36.35,46348.0,31.6863,31.7299,31.6689,31.695,46348.0
2015-08-21 12:00:00,36.35,36.41,36.32,36.4,44692.0,31.695,31.7473,31.6689,31.7386,44692.0
2015-08-21 12:05:00,36.39,36.46,36.34,36.43,44614.0,31.7299,31.7909,31.6863,31.7648,44614.0
2015-08-21 12:10:00,36.43,36.49,36.34,36.34,52512.0,31.7648,31.8171,31.6863,31.6863,52512.0
2015-08-21 12:15:00,36.35,36.37,36.31,36.35,51720.0,31.695,31.7125,31.6602,31.695,51720.0
2015-08-21 12:20:00,36.35,36.38,36.3,36.32,50234.0,31.695,31.7212,31.6514,31.6689,50234.0
2015-08-21 12:25:00,36.3,36.37,36.27,36.28,54156.0,31.6514,31.7125,31.6253,31.634,54156.0
2015-08-21 12:30:00,36.27,36.31,36.22,36.24,39368.0,31.6253,31.6602,31.5817,31.5991,39368.0
2015-08-21 12:35:00,36.25,36.25,36.16,36.17,43952.0,31.6078,31.6078,31.5294,31.5381,43952.0
2015-08-21 12:40:00,36.17,36.17,36.09,36.12,58406.0,31.5381,31.5381,31.4683,31.4945,58406.0
2015-08-21 12:45:00,36.12,36.17,36.09,36.15,74968.0,31.4945,31.5381,31.4683,31.5206,74968.0
2015-08-21 12:50:00,36.13,36.15,36.05,36.09,57872.0,31.5032,31.5206,31.4334,31.4683,57872.0
2015-08-21 12:55:00,36.07,36.07,35.99,35.99,107586.0,31.4509,31.4509,31.3811,31.3811,107586.0
2015-08-21 13:00:00,35.99,36.07,35.97,36.02,95546.0,31.3811,31.4509,31.3637,31.4073,95546.0
2015-08-21 13:05:00,36.02,36.03,35.97,36.01,50208.0,31.4073,31.416,31.3637,31.3986,50208.0
2015-08-21 13:10:00,36.02,36.12,35.97,36.11,82150.0,31.4073,31.4945,31.3637,31.4858,82150.0
2015-08-21 13:15:00,36.12,36.13,36.08,36.11,45146.0,31.4945,31.5032,31.4596,31.4858,45146.0
2015-08-21 13:20:00,36.1,36.2,36.05,36.16,122328.0,31.477,31.5642,31.4334,31.5294,122328.0
2015-08-21 13:25:00,36.16,36.24,36.14,36.24,60052.0,31.5294,31.5991,31.5119,31.5991,60052.0
2015-08-21 13:30:00,36.24,36.24,36.15,36.24,105646.0,31.5991,31.5991,31.5206,31.5991,105646.0
2015-08-21 13:35:00,36.24,36.34,36.22,36.31,117756.0,31.5991,31.6863,31.5817,31.6602,117756.0
2015-08-21 13:40:00,36.31,36.32,36.27,36.29,70468.0,31.6602,31.6689,31.6253,31.6427,70468.0
2015-08-21 13:45:00,36.28,36.28,36.17,36.18,79012.0,31.634,31.634,31.5381,31.5468,79012.0
2015-08-21 13:50:00,36.17,36.2,36.1,36.15,74088.0,31.5381,31.5642,31.477,31.5206,74088.0
2015-08-21 13:55:00,36.16,36.26,36.16,36.26,47880.0,31.5294,31.6166,31.5294,31.6166,47880.0
2015-08-21 14:00:00,36.26,36.35,36.26,36.31,40798.0,31.6166,31.695,31.6166,31.6602,40798.0
2015-08-21 14:05:00,36.3,36.3,36.21,36.21,60974.0,31.6514,31.6514,31.573,31.573,60974.0
2015-08-21 14:10:00,36.21,36.22,36.17,36.19,53628.0,31.573,31.5817,31.5381,31.5555,53628.0
2015-08-21 14:15:00,36.19,36.25,36.13,36.15,76600.0,31.5555,31.6078,31.5032,31.5206,76600.0
2015-08-21 14:20:00,36.15,36.17,36.07,36.1,56166.0,31.5206,31.5381,31.4509,31.477,56166.0
2015-08-21 14:25:00,36.11,36.13,36.09,36.12,53262.0,31.4858,31.5032,31.4683,31.4945,53262.0
2015-08-21 14:30:00,36.12,36.17,36.1,36.15,59838.0,31.4945,31.5381,31.477,31.5206,59838.0
2015-08-21 14:35:00,36.15,36.15,36.0,36.01,113318.0,31.5206,31.5206,31.3898,31.3986,113318.0
2015-08-21 14:40:00,36.01,36.02,35.96,35.98,103764.0,31.3986,31.4073,31.355,31.3724,103764.0
2015-08-21 14:45:00,35.99,35.99,35.92,35.94,74310.0,31.3811,31.3811,31.3201,31.3375,74310.0
2015-08-21 14:50:00,35.94,35.95,35.9,35.95,92780.0,31.3375,31.3463,31.3027,31.3463,92780.0
2015-08-21 14:55:00,35.95,35.99,35.93,35.95,64150.0,31.3463,31.3811,31.3288,31.3463,64150.0
2015-08-21 15:00:00,35.95,36.02,35.94,35.99,86218.0,31.3463,31.4073,31.3375,31.3811,86218.0
2015-08-21 15:05:00,35.99,36.02,35.92,35.92,94682.0,31.3811,31.4073,31.3201,31.3201,94682.0
2015-08-21 15:10:00,35.92,35.93,35.8,35.81,110898.0,31.3201,31.3288,31.2155,31.2242,110898.0
2015-08-21 15:15:00,35.82,35.88,35.74,35.87,134814.0,31.2329,31.2852,31.1631,31.2765,134814.0
2015-08-21 15:20:00,35.87,35.91,35.82,35.9,109616.0,31.2765,31.3114,31.2329,31.3027,109616.0
2015-08-21 15:25:00,35.91,35.91,35.78,35.83,101558.0,31.3114,31.3114,31.198,31.2416,101558.0
2015-08-21 15:30:00,35.83,35.84,35.74,35.8,253876.0,31.2416,31.2503,31.1631,31.2155,253876.0
2015-08-21 15:35:00,35.79,35.85,35.75,35.84,162862.0,31.2067,31.2591,31.1719,31.2503,162862.0
2015-08-21 15:40:00,35.85,35.94,35.85,35.94,129802.0,31.2591,31.3375,31.2591,31.3375,129802.0
2015-08-21 15:45:00,35.93,35.99,35.88,35.98,331668.0,31.3288,31.3811,31.2852,31.3724,331668.0
2015-08-21 15:50:00,35.97,36.01,35.85,35.88,458506.0,31.3637,31.3986,31.2591,31.2852,458506.0
2015-08-21 15:55:00,35.87,35.88,35.76,35.78,491800.0,31.2765,31.2852,31.1806,31.198,491800.0
2015-08-24 09:30:00,33.79,35.35,33.63,35.29,82878.0,29.4629,30.8231,29.3234,30.7708,82878.0
2015-08-24 09:35:00,35.07,35.76,34.03,34.57,555200.0,30.5789,31.1806,29.6721,30.143,555200.0
2015-08-24 09:40:00,34.52,35.49,34.52,35.29,231846.0,30.0994,30.9452,30.0994,30.7708,231846.0
2015-08-24 09:45:00,35.31,35.35,34.83,34.83,206370.0,30.7882,30.8231,30.3697,30.3697,206370.0
2015-08-24 09:50:00,34.83,34.9,34.59,34.73,257304.0,30.3697,30.4307,30.1604,30.2825,257304.0
2015-08-24 09:55:00,34.74,34.9,34.71,34.89,173018.0,30.2912,30.4307,30.265,30.422,173018.0
2015-08-24 10:00:00,34.88,35.23,34.83,35.23,189124.0,30.4133,30.7185,30.3697,30.7185,189124.0
2015-08-24 10:05:00,35.21,35.21,35.04,35.07,113666.0,30.701,30.701,30.5528,30.5789,113666.0
2015-08-24 10:10:00,35.06,35.15,34.97,35.05,132996.0,30.5702,30.6487,30.4918,30.5615,132996.0
2015-08-24 10:15:00,35.06,35.22,35.05,35.13,143110.0,30.5702,30.7097,30.5615,30.6313,143110.0
2015-08-24 10:20:00,35.13,35.47,35.1,35.47,124796.0,30.6313,30.9277,30.6051,30.9277,124796.0
2015-08-24 10:25:00,35.46,35.46,35.16,35.16,153108.0,30.919,30.919,30.6574,30.6574,153108.0
2015-08-24 10:30:00,35.17,35.21,34.88,34.94,223256.0,30.6661,30.701,30.4133,30.4656,223256.0
2015-08-24 10:35:00,34.96,35.33,34.96,35.28,100120.0,30.483,30.8056,30.483,30.7621,100120.0
2015-08-24 10:40:00,35.27,35.36,35.17,35.27,160140.0,30.7533,30.8318,30.6661,30.7533,160140.0
2015-08-24 10:45:00,35.26,35.38,35.23,35.32,194328.0,30.7446,30.8492,30.7185,30.7969,194328.0
2015-08-24 10:50:00,35.31,35.4,35.27,35.3,216514.0,30.7882,30.8667,30.7533,30.7795,216514.0
2015-08-24 10:55:00,35.3,35.35,35.24,35.33,139822.0,30.7795,30.8231,30.7272,30.8056,139822.0
2015-08-24 11:00:00,35.34,35.37,35.22,35.22,167580.0,30.8144,30.8405,30.7097,30.7097,167580.0
2015-08-24 11:05:00,35.21,35.24,35.02,35.07,92954.0,30.701,30.7272,30.5353,30.5789,92954.0
2015-08-24 11:10:00,35.06,35.13,35.02,35.1,150770.0,30.5702,30.6313,30.5353,30.6051,150770.0
2015-08-24 11:15:00,35.1,35.1,34.96,35.03,68540.0,30.6051,30.6051,30.483,30.5441,68540.0
2015-08-24 11:20:00,35.02,35.03,34.88,34.93,130846.0,30.5353,30.5441,30.4133,30.4569,130846.0
2015-08-24 11:25:00,34.94,35.02,34.93,34.96,263030.0,30.4656,30.5353,30.4569,30.483,263030.0
2015-08-24 11:30:00,34.95,34.99,34.88,34.99,145626.0,30.4743,30.5092,30.4133,30.5092,145626.0
2015-08-24 11:35:00,34.99,35.07,34.96,35.06,134116.0,30.5092,30.5789,30.483,30.5702,134116.0
2015-08-24 11:40:00,35.06,35.19,34.97,35.19,94060.0,30.5702,30.6836,30.4918,30.6836,94060.0
2015-08-24 11:45:00,35.18,35.23,35.11,35.23,76720.0,30.6749,30.7185,30.6138,30.7185,76720.0
2015-08-24 11:50:00,35.23,35.5,35.22,35.5,62356.0,30.7185,30.9539,30.7097,30.9539,62356.0
2015-08-24 11:55:00,35.49,35.49,35.37,35.37,174534.0,30.9452,30.9452,30.8405,30.8405,174534.0
2015-08-24 12:00:00,35.37,35.38,35.18,35.18,89614.0,30.8405,30.8492,30.6749,30.6749,89614.0
2015-08-24 12:05:00,35.2,35.41,35.15,35.38,82324.0,30.6923,30.8754,30.6487,30.8492,82324.0
2015-08-24 12:10:00,35.39,35.45,35.26,35.32,104216.0,30.858,30.9103,30.7446,30.7969,104216.0
2015-08-24 12:15:00,35.32,35.4,35.27,35.35,86440.0,30.7969,30.8667,30.7533,30.8231,86440.0
2015-08-24 12:20:00,35.36,35.54,35.34,35.52,169994.0,30.8318,30.9888,30.8144,30.9713,169994.0
2015-08-24 12:25:00,35.52,35.62,35.51,35.54,76686.0,30.9713,31.0585,30.9626,30.9888,76686.0
2015-08-24 12:30:00,35.54,35.57,35.46,35.57,165078.0,30.9888,31.0149,30.919,31.0149,165078.0
2015-08-24 12:35:00,35.56,35.7,35.52,35.65,162784.0,31.0062,31.1283,30.9713,31.0847,162784.0
2015-08-24 12:40:00,35.65,35.67,35.57,35.6,121172.0,31.0847,31.1021,31.0149,31.0411,121172.0
2015-08-24 12:45:00,35.6,35.62,35.45,35.48,82290.0,31.0411,31.0585,30.9103,30.9364,82290.0
2015-08-24 12:50:00,35.48,35.65,35.41,35.61,130828.0,30.9364,31.0847,30.8754,31.0498,130828.0
2015-08-24 12:55:00,35.61,35.72,35.61,35.68,226394.0,31.0498,31.1457,31.0498,31.1108,226394.0
2015-08-24 13:00:00,35.69,35.81,35.68,35.74,139074.0,31.1195,31.2242,31.1108,31.1631,139074.0
2015-08-24 13:05:00,35.73,35.86,35.71,35.83,139616.0,31.1544,31.2678,31.137,31.2416,139616.0
2015-08-24 13:10:00,35.83,35.85,35.74,35.76,79470.0,31.2416,31.2591,31.1631,31.1806,79470.0
2015-08-24 13:15:00,35.73,35.83,35.72,35.82,136566.0,31.1544,31.2416,31.1457,31.2329,136566.0
2015-08-24 13:20:00,35.8,35.8,35.6,35.62,85834.0,31.2155,31.2155,31.0411,31.0585,85834.0
2015-08-24 13:25:00,35.62,35.64,35.52,35.57,44520.0,31.0585,31.076,30.9713,31.0149,44520.0
2015-08-24 13:30:00,35.56,35.56,35.43,35.43,56252.0,31.0062,31.0062,30.8928,30.8928,56252.0
2015-08-24 13:35:00,35.43,35.43,35.31,35.33,84376.0,30.8928,30.8928,30.7882,30.8056,84376.0
2015-08-24 13:40:00,35.33,35.43,35.3,35.35,60498.0,30.8056,30.8928,30.7795,30.8231,60498.0
2015-08-24 13:45:00,35.35,35.49,35.33,35.46,59904.0,30.8231,30.9452,30.8056,30.919,59904.0
2015-08-24 13:50:00,35.45,35.45,35.33,35.34,74258.0,30.9103,30.9103,30.8056,30.8144,74258.0
2015-08-24 13:55:00,35.33,35.33,35.18,35.19,73092.0,30.8056,30.8056,30.6749,30.6836,73092.0
2015-08-24 14:00:00,35.19,35.21,35.11,35.19,92658.0,30.6836,30.701,30.6138,30.6836,92658.0
2015-08-24 14:05:00,35.19,35.19,35.08,35.1,92160.0,30.6836,30.6836,30.5877,30.6051,92160.0
2015-08-24 14:10:00,35.1,35.15,34.98,34.99,92804.0,30.6051,30.6487,30.5005,30.5092,92804.0
2015-08-24 14:15:00,34.98,35.15,34.91,35.12,124272.0,30.5005,30.6487,30.4394,30.6225,124272.0
2015-08-24 14:20:00,35.13,35.18,35.09,35.1,51810.0,30.6313,30.6749,30.5964,30.6051,51810.0
2015-08-24 14:25:00,35.1,35.1,34.99,35.01,75102.0,30.6051,30.6051,30.5092,30.5266,75102.0
2015-08-24 14:30:00,35.01,35.1,34.96,35.09,100018.0,30.5266,30.6051,30.483,30.5964,100018.0
2015-08-24 14:35:00,35.09,35.17,35.08,35.1,91196.0,30.5964,30.6661,30.5877,30.6051,91196.0
2015-08-24 14:40:00,35.1,35.1,34.97,34.97,105308.0,30.6051,30.6051,30.4918,30.4918,105308.0
2015-08-24 14:45:00,34.96,34.98,34.85,34.88,105144.0,30.483,30.5005,30.3871,30.4133,105144.0
2015-08-24 14:50:00,34.88,34.91,34.6,34.6,123056.0,30.4133,30.4394,30.1691,30.1691,123056.0
2015-08-24 14:55:00,34.58,34.69,34.48,34.55,201812.0,30.1517,30.2476,30.0645,30.1255,201812.0
2015-08-24 15:00:00,34.55,34.71,34.44,34.71,222206.0,30.1255,30.265,30.0296,30.265,222206.0
2015-08-24 15:05:00,34.71,34.87,34.68,34.87,128338.0,30.265,30.4046,30.2389,30.4046,128338.0
2015-08-24 15:10:00,34.85,34.86,34.63,34.71,118088.0,30.3871,30.3958,30.1953,30.265,118088.0
2015-08-24 15:15:00,34.68,34.69,34.55,34.57,108574.0,30.2389,30.2476,30.1255,30.143,108574.0
2015-08-24 15:20:00,34.58,34.63,34.49,34.63,258720.0,30.1517,30.1953,30.0732,30.1953,258720.0
2015-08-24 15:25:00,34.63,34.68,34.52,34.57,179596.0,30.1953,30.2389,30.0994,30.143,179596.0
2015-08-24 15:30:00,34.56,34.65,34.47,34.65,293412.0,30.1343,30.2127,30.0558,30.2127,293412.0
2015-08-24 15:35:00,34.63,35.05,34.63,35.03,145220.0,30.1953,30.5615,30.1953,30.5441,145220.0
2015-08-24 15:40:00,35.03,35.17,34.84,35.17,212560.0,30.5441,30.6661,30.3784,30.6661,212560.0
2015-08-24 15:45:00,35.18,35.36,35.0,35.0,302982.0,30.6749,30.8318,30.5179,30.5179,302982.0
2015-08-24 15:50:00,35.0,35.12,34.92,35.11,390700.0,30.5179,30.6225,30.4482,30.6138,390700.0
2015-08-24 15:55:00,35.11,35.11,34.68,34.72,613500.0,30.6138,30.6138,30.2389,30.2738,613500.0
2015-08-25 09:30:00,35.6,35.64,35.13,35.25,68756.0,31.0411,31.076,30.6313,30.7359,68756.0
2015-08-25 09:35:00,35.26,35.33,35.17,35.25,480580.0,30.7446,30.8056,30.6661,30.7359,480580.0
2015-08-25 09:40:00,35.29,35.29,34.98,35.17,175040.0,30.7708,30.7708,30.5005,30.6661,175040.0
2015-08-25 09:45:00,35.17,35.4,35.15,35.19,76374.0,30.6661,30.8667,30.6487,30.6836,76374.0
2015-08-25 09:50:00,35.16,35.3,35.13,35.19,110254.0,30.6574,30.7795,30.6313,30.6836,110254.0
2015-08-25 09:55:00,35.22,35.25,35.13,35.19,50324.0,30.7097,30.7359,30.6313,30.6836,50324.0
2015-08-25 10:00:00,35.2,35.35,35.13,35.29,107952.0,30.6923,30.8231,30.6313,30.7708,107952.0
2015-08-25 10:05:00,35.28,35.35,35.21,35.34,91618.0,30.7621,30.8231,30.701,30.8144,91618.0
2015-08-25 10:10:00,35.34,35.43,35.27,35.4,93578.0,30.8144,30.8928,30.7533,30.8667,93578.0
2015-08-25 10:15:00,35.4,35.46,35.33,35.34,88324.0,30.8667,30.919,30.8056,30.8144,88324.0
2015-08-25 10:20:00,35.34,35.35,35.21,35.24,46714.0,30.8144,30.8231,30.701,30.7272,46714.0
2015-08-25 10:25:00,35.24,35.26,35.17,35.25,85744.0,30.7272,30.7446,30.6661,30.7359,85744.0
2015-08-25 10:30:00,35.24,35.26,35.15,35.2,64932.0,30.7272,30.7446,30.6487,30.6923,64932.0
2015-08-25 10:35:00,35.19,35.19,35.11,35.15,53498.0,30.6836,30.6836,30.6138,30.6487,53498.0
2015-08-25 10:40:00,35.13,35.24,35.13,35.22,55680.0,30.6313,30.7272,30.6313,30.7097,55680.0
2015-08-25 10:45:00,35.22,35.24,35.13,35.19,62000.0,30.7097,30.7272,30.6313,30.6836,62000.0
2015-08-25 10:50:00,35.18,35.21,35.15,35.18,66962.0,30.6749,30.701,30.6487,30.6749,66962.0
2015-08-25 10:55:00,35.18,35.2,35.14,35.16,58258.0,30.6749,30.6923,30.64,30.6574,58258.0
2015-08-25 11:00:00,35.18,35.27,35.18,35.25,57284.0,30.6749,30.7533,30.6749,30.7359,57284.0
2015-08-25 11:05:00,35.25,35.34,35.24,35.32,86214.0,30.7359,30.8144,30.7272,30.7969,86214.0
2015-08-25 11:10:00,35.34,35.44,35.34,35.42,66052.0,30.8144,30.9016,30.8144,30.8841,66052.0
2015-08-25 11:15:00,35.43,35.52,35.42,35.49,121564.0,30.8928,30.9713,30.8841,30.9452,121564.0
2015-08-25 11:20:00,35.49,35.66,35.49,35.57,140744.0,30.9452,31.0934,30.9452,31.0149,140744.0
2015-08-25 11:25:00,35.57,35.58,35.49,35.49,119068.0,31.0149,31.0236,30.9452,30.9452,119068.0
2015-08-25 11:30:00,35.49,35.55,35.48,35.52,163552.0,30.9452,30.9975,30.9364,30.9713,163552.0
2015-08-25 11:35:00,35.52,35.54,35.47,35.48,36674.0,30.9713,30.9888,30.9277,30.9364,36674.0
2015-08-25 11:40:00,35.47,35.49,35.41,35.43,43906.0,30.9277,30.9452,30.8754,30.8928,43906.0
2015-08-25 11:45:00,35.42,35.53,35.4,35.53,53260.0,30.8841,30.98,30.8667,30.98,53260.0
2015-08-25 11:50:00,35.52,35.55,35.46,35.47,55968.0,30.9713,30.9975,30.919,30.9277,55968.0
2015-08-25 11:55:00,35.46,35.51,35.44,35.48,65060.0,30.919,30.9626,30.9016,30.9364,65060.0
2015-08-25 12:00:00,35.49,35.52,35.47,35.48,58178.0,30.9452,30.9713,30.9277,30.9364,58178.0
2015-08-25 12:05:00,35.49,35.56,35.48,35.56,103218.0,30.9452,31.0062,30.9364,31.0062,103218.0
2015-08-25 12:10:00,35.56,35.59,35.54,35.59,34976.0,31.0062,31.0324,30.9888,31.0324,34976.0
2015-08-25 12:15:00,35.59,35.6,35.49,35.52,29470.0,31.0324,31.0411,30.9452,30.9713,29470.0
2015-08-25 12:20:00,35.52,35.59,35.52,35.56,23006.0,30.9713,31.0324,30.9713,31.0062,23006.0
2015-08-25 12:25:00,35.57,35.59,35.51,35.57,34086.0,31.0149,31.0324,30.9626,31.0149,34086.0
2015-08-25 12:30:00,35.56,35.62,35.55,35.62,38950.0,31.0062,31.0585,30.9975,31.0585,38950.0
2015-08-25 12:35:00,35.6,35.6,35.51,35.51,81382.0,31.0411,31.0411,30.9626,30.9626,81382.0
2015-08-25 12:40:00,35.51,35.54,35.51,35.54,69566.0,30.9626,30.9888,30.9626,30.9888,69566.0
2015-08-25 12:45:00,35.53,35.55,35.49,35.52,84604.0,30.98,30.9975,30.9452,30.9713,84604.0
2015-08-25 12:50:00,35.52,35.54,35.46,35.47,33810.0,30.9713,30.9888,30.919,30.9277,33810.0
2015-08-25 12:55:00,35.45,35.51,35.45,35.49,83310.0,30.9103,30.9626,30.9103,30.9452,83310.0
2015-08-25 13:00:00,35.49,35.5,35.44,35.48,65472.0,30.9452,30.9539,30.9016,30.9364,65472.0
2015-08-25 13:05:00,35.47,35.52,35.47,35.48,34628.0,30.9277,30.9713,30.9277,30.9364,34628.0
2015-08-25 13:10:00,35.48,35.5,35.4,35.44,56716.0,30.9364,30.9539,30.8667,30.9016,56716.0
2015-08-25 13:15:00,35.43,35.44,35.33,35.33,39812.0,30.8928,30.9016,30.8056,30.8056,39812.0
2015-08-25 13:20:00,35.33,35.41,35.32,35.36,38800.0,30.8056,30.8754,30.7969,30.8318,38800.0
2015-08-25 13:25:00,35.35,35.35,35.13,35.16,103044.0,30.8231,30.8231,30.6313,30.6574,103044.0
2015-08-25 13:30:00,35.15,35.22,35.13,35.17,93228.0,30.6487,30.7097,30.6313,30.6661,93228.0
2015-08-25 13:35:00,35.17,35.26,35.17,35.22,52808.0,30.6661,30.7446,30.6661,30.7097,52808.0
2015-08-25 13:40:00,35.21,35.21,35.1,35.1,131328.0,30.701,30.701,30.6051,30.6051,131328.0
2015-08-25 13:45:00,35.1,35.18,35.08,35.16,61274.0,30.6051,30.6749,30.5877,30.6574,61274.0
2015-08-25 13:50:00,35.16,35.23,35.14,35.2,49308.0,30.6574,30.7185,30.64,30.6923,49308.0
2015-08-25 13:55:00,35.2,35.29,35.2,35.23,26508.0,30.6923,30.7708,30.6923,30.7185,26508.0
2015-08-25 14:00:00,35.23,35.28,35.19,35.22,41774.0,30.7185,30.7621,30.6836,30.7097,41774.0
2015-08-25 14:05:00,35.22,35.23,35.16,35.17,41170.0,30.7097,30.7185,30.6574,30.6661,41170.0
2015-08-25 14:10:00,35.17,35.21,35.15,35.16,37094.0,30.6661,30.701,30.6487,30.6574,37094.0
2015-08-25 14:15:00,35.16,35.24,35.16,35.24,38620.0,30.6574,30.7272,30.6574,30.7272,38620.0
2015-08-25 14:20:00,35.24,35.31,35.23,35.24,35238.0,30.7272,30.7882,30.7185,30.7272,35238.0
2015-08-25 14:25:00,35.23,35.26,35.2,35.24,61296.0,30.7185,30.7446,30.6923,30.7272,61296.0
2015-08-25 14:30:00,35.24,35.31,35.24,35.27,72482.0,30.7272,30.7882,30.7272,30.7533,72482.0
2015-08-25 14:35:00,35.27,35.29,35.17,35.18,82514.0,30.7533,30.7708,30.6661,30.6749,82514.0
2015-08-25 14:40:00,35.19,35.26,35.19,35.22,85656.0,30.6836,30.7446,30.6836,30.7097,85656.0
2015-08-25 14:45:00,35.22,35.35,35.21,35.35,77668.0,30.7097,30.8231,30.701,30.8231,77668.0
2015-08-25 14:50:00,35.35,35.45,35.35,35.38,79480.0,30.8231,30.9103,30.8231,30.8492,79480.0
2015-08-25 14:55:00,35.38,35.43,35.35,35.39,45342.0,30.8492,30.8928,30.8231,30.858,45342.0
2015-08-25 15:00:00,35.38,35.42,35.33,35.34,89604.0,30.8492,30.8841,30.8056,30.8144,89604.0
2015-08-25 15:05:00,35.34,35.35,35.27,35.3,178758.0,30.8144,30.8231,30.7533,30.7795,178758.0
2015-08-25 15:10:00,35.29,35.32,35.25,35.26,95156.0,30.7708,30.7969,30.7359,30.7446,95156.0
2015-08-25 15:15:00,35.24,35.24,35.1,35.1,106422.0,30.7272,30.7272,30.6051,30.6051,106422.0
2015-08-25 15:20:00,35.1,35.1,34.99,35.01,149086.0,30.6051,30.6051,30.5092,30.5266,149086.0
2015-08-25 15:25:00,35.02,35.08,34.96,34.99,174980.0,30.5353,30.5877,30.483,30.5092,174980.0
2015-08-25 15:30:00,34.97,35.02,34.82,34.88,256952.0,30.4918,30.5353,30.361,30.4133,256952.0
2015-08-25 15:35:00,34.88,34.95,34.69,34.71,240924.0,30.4133,30.4743,30.2476,30.265,240924.0
2015-08-25 15:40:00,34.7,34.85,34.7,34.79,453202.0,30.2563,30.3871,30.2563,30.3348,453202.0
2015-08-25 15:45:00,34.79,34.79,34.62,34.65,594196.0,30.3348,30.3348,30.1866,30.2127,594196.0
2015-08-25 15:50:00,34.65,34.81,34.56,34.77,376244.0,30.2127,30.3522,30.1343,30.3174,376244.0
2015-08-25 15:55:00,34.78,34.78,34.4,34.43,969428.0,30.3261,30.3261,29.9947,30.0209,969428.0
2015-08-26 09:30:00,35.17,35.24,35.12,35.24,20424.0,30.6661,30.7272,30.6225,30.7272,20424.0
2015-08-26 09:35:00,35.2,35.2,34.96,35.1,203392.0,30.6923,30.6923,30.483,30.6051,203392.0
2015-08-26 09:40:00,35.11,35.11,34.94,34.99,85572.0,30.6138,30.6138,30.4656,30.5092,85572.0
2015-08-26 09:45:00,34.99,35.07,34.95,35.04,131038.0,30.5092,30.5789,30.4743,30.5528,131038.0
2015-08-26 09:50:00,35.04,35.04,34.87,34.89,89554.0,30.5528,30.5528,30.4046,30.422,89554.0
2015-08-26 09:55:00,34.88,34.98,34.88,34.9,41374.0,30.4133,30.5005,30.4133,30.4307,41374.0
2015-08-26 10:00:00,34.91,35.04,34.9,35.0,84318.0,30.4394,30.5528,30.4307,30.5179,84318.0
2015-08-26 10:05:00,35.0,35.05,34.98,35.0,120264.0,30.5179,30.5615,30.5005,30.5179,120264.0
2015-08-26 10:10:00,35.0,35.05,34.96,35.02,163666.0,30.5179,30.5615,30.483,30.5353,163666.0
2015-08-26 10:15:00,35.01,35.02,34.68,34.68,135122.0,30.5266,30.5353,30.2389,30.2389,135122.0
2015-08-26 10:20:00,34.69,34.87,34.69,34.85,67150.0,30.2476,30.4046,30.2476,30.3871,67150.0
2015-08-26 10:25:00,34.84,34.95,34.83,34.88,63446.0,30.3784,30.4743,30.3697,30.4133,63446.0
2015-08-26 10:30:00,34.91,35.02,34.85,34.99,153952.0,30.4394,30.5353,30.3871,30.5092,153952.0
2015-08-26 10:35:00,34.99,35.0,34.89,34.91,76344.0,30.5092,30.5179,30.422,30.4394,76344.0
2015-08-26 10:40:00,34.91,34.92,34.84,34.87,69312.0,30.4394,30.4482,30.3784,30.4046,69312.0
2015-08-26 10:45:00,34.87,34.9,34.79,34.83,135328.0,30.4046,30.4307,30.3348,30.3697,135328.0
2015-08-26 10:50:00,34.82,34.94,34.77,34.92,204878.0,30.361,30.4656,30.3174,30.4482,204878.0
2015-08-26 10:55:00,34.92,34.92,34.77,34.77,135198.0,30.4482,30.4482,30.3174,30.3174,135198.0
2015-08-26 11:00:00,34.77,34.77,34.7,34.77,161458.0,30.3174,30.3174,30.2563,30.3174,161458.0
2015-08-26 11:05:00,34.77,34.83,34.75,34.75,48422.0,30.3174,30.3697,30.2999,30.2999,48422.0
2015-08-26 11:10:00,34.75,34.78,34.6,34.63,160852.0,30.2999,30.3261,30.1691,30.1953,160852.0
2015-08-26 11:15:00,34.62,34.66,34.6,34.61,190364.0,30.1866,30.2214,30.1691,30.1779,190364.0
2015-08-26 11:20:00,34.61,34.64,34.56,34.57,102300.0,30.1779,30.204,30.1343,30.143,102300.0
2015-08-26 11:25:00,34.57,34.61,34.52,34.54,63874.0,30.143,30.1779,30.0994,30.1168,63874.0
2015-08-26 11:30:00,34.53,34.62,34.41,34.43,318150.0,30.1081,30.1866,30.0035,30.0209,318150.0
2015-08-26 11:35:00,34.43,34.43,34.32,34.33,90074.0,30.0209,30.0209,29.925,29.9337,90074.0
2015-08-26 11:40:00,34.32,34.49,34.32,34.47,80564.0,29.925,30.0732,29.925,30.0558,80564.0
2015-08-26 11:45:00,34.47,34.52,34.38,34.49,39696.0,30.0558,30.0994,29.9773,30.0732,39696.0
2015-08-26 11:50:00,34.49,34.59,34.49,34.52,44378.0,30.0732,30.1604,30.0732,30.0994,44378.0
2015-08-26 11:55:00,34.52,34.54,34.45,34.46,56470.0,30.0994,30.1168,30.0383,30.0471,56470.0
2015-08-26 12:00:00,34.45,34.45,34.33,34.34,89874.0,30.0383,30.0383,29.9337,29.9424,89874.0
2015-08-26 12:05:00,34.33,34.42,34.32,34.38,45260.0,29.9337,30.0122,29.925,29.9773,45260.0
2015-08-26 12:10:00,34.38,34.42,34.37,34.42,39922.0,29.9773,30.0122,29.9686,30.0122,39922.0
2015-08-26 12:15:00,34.41,34.48,34.38,34.45,58450.0,30.0035,30.0645,29.9773,30.0383,58450.0
2015-08-26 12:20:00,34.47,34.48,34.37,34.4,51616.0,30.0558,30.0645,29.9686,29.9947,51616.0
2015-08-26 12:25:00,34.4,34.43,34.35,34.38,42982.0,29.9947,30.0209,29.9511,29.9773,42982.0
2015-08-26 12:30:00,34.38,34.38,34.26,34.26,62870.0,29.9773,29.9773,29.8727,29.8727,62870.0
2015-08-26 12:35:00,34.26,34.33,34.26,34.27,36514.0,29.8727,29.9337,29.8727,29.8814,36514.0
2015-08-26 12:40:00,34.27,34.29,34.21,34.21,110776.0,29.8814,29.8988,29.8291,29.8291,110776.0
2015-08-26 12:45:00,34.21,34.33,34.2,34.31,61568.0,29.8291,29.9337,29.8204,29.9163,61568.0
2015-08-26 12:50:00,34.31,34.35,34.26,34.31,49938.0,29.9163,29.9511,29.8727,29.9163,49938.0
2015-08-26 12:55:00,34.32,34.41,34.32,34.41,69756.0,29.925,30.0035,29.925,30.0035,69756.0
2015-08-26 13:00:00,34.4,34.47,34.38,34.44,83270.0,29.9947,30.0558,29.9773,30.0296,83270.0
2015-08-26 13:05:00,34.44,34.52,34.33,34.35,130174.0,30.0296,30.0994,29.9337,29.9511,130174.0
2015-08-26 13:10:00,34.35,34.41,34.32,34.33,145392.0,29.9511,30.0035,29.925,29.9337,145392.0
2015-08-26 13:15:00,34.32,34.35,34.27,34.32,134278.0,29.925,29.9511,29.8814,29.925,134278.0
2015-08-26 13:20:00,34.32,34.52,34.32,34.49,56082.0,29.925,30.0994,29.925,30.0732,56082.0
2015-08-26 13:25:00,34.49,34.57,34.47,34.55,191770.0,30.0732,30.143,30.0558,30.1255,191770.0
2015-08-26 13:30:00,34.55,34.57,34.49,34.57,48436.0,30.1255,30.143,30.0732,30.143,48436.0
2015-08-26 13:35:00,34.57,34.69,34.56,34.66,86766.0,30.143,30.2476,30.1343,30.2214,86766.0
2015-08-26 13:40:00,34.67,34.69,34.61,34.61,42320.0,30.2302,30.2476,30.1779,30.1779,42320.0
2015-08-26 13:45:00,34.6,34.65,34.51,34.55,56896.0,30.1691,30.2127,30.0907,30.1255,56896.0
2015-08-26 13:50:00,34.55,34.63,34.54,34.63,80216.0,30.1255,30.1953,30.1168,30.1953,80216.0
2015-08-26 13:55:00,34.61,34.68,34.56,34.67,68874.0,30.1779,30.2389,30.1343,30.2302,68874.0
2015-08-26 14:00:00,34.67,34.67,34.55,34.6,78064.0,30.2302,30.2302,30.1255,30.1691,78064.0
2015-08-26 14:05:00,34.59,34.66,34.59,34.63,45682.0,30.1604,30.2214,30.1604,30.1953,45682.0
2015-08-26 14:10:00,34.66,34.68,34.56,34.57,72974.0,30.2214,30.2389,30.1343,30.143,72974.0
2015-08-26 14:15:00,34.57,34.58,34.46,34.46,96690.0,30.143,30.1517,30.0471,30.0471,96690.0
2015-08-26 14:20:00,34.47,34.52,34.42,34.52,78558.0,30.0558,30.0994,30.0122,30.0994,78558.0
2015-08-26 14:25:00,34.52,34.58,34.51,34.56,60428.0,30.0994,30.1517,30.0907,30.1343,60428.0
2015-08-26 14:30:00,34.57,34.65,34.54,34.63,151876.0,30.143,30.2127,30.1168,30.1953,151876.0
2015-08-26 14:35:00,34.63,34.78,34.63,34.76,71230.0,30.1953,30.3261,30.1953,30.3086,71230.0
2015-08-26 14:40:00,34.77,34.86,34.77,34.85,66930.0,30.3174,30.3958,30.3174,30.3871,66930.0
2015-08-26 14:45:00,34.84,34.95,34.83,34.87,126456.0,30.3784,30.4743,30.3697,30.4046,126456.0
2015-08-26 14:50:00,34.86,34.94,34.86,34.89,55110.0,30.3958,30.4656,30.3958,30.422,55110.0
2015-08-26 14:55:00,34.89,34.89,34.82,34.87,94690.0,30.422,30.422,30.361,30.4046,94690.0
2015-08-26 15:00:00,34.87,34.88,34.82,34.85,89386.0,30.4046,30.4133,30.361,30.3871,89386.0
2015-08-26 15:05:00,34.86,35.08,34.85,35.08,125880.0,30.3958,30.5877,30.3871,30.5877,125880.0
2015-08-26 15:10:00,35.08,35.23,35.07,35.18,101550.0,30.5877,30.7185,30.5789,30.6749,101550.0
2015-08-26 15:15:00,35.18,35.24,35.1,35.23,134036.0,30.6749,30.7272,30.6051,30.7185,134036.0
2015-08-26 15:20:00,35.23,35.29,35.15,35.18,205270.0,30.7185,30.7708,30.6487,30.6749,205270.0
2015-08-26 15:25:00,35.18,35.2,35.1,35.15,132612.0,30.6749,30.6923,30.6051,30.6487,132612.0
2015-08-26 15:30:00,35.16,35.25,35.13,35.24,178762.0,30.6574,30.7359,30.6313,30.7272,178762.0
2015-08-26 15:35:00,35.24,35.24,35.13,35.14,175128.0,30.7272,30.7272,30.6313,30.64,175128.0
2015-08-26 15:40:00,35.15,35.35,35.12,35.33,223470.0,30.6487,30.8231,30.6225,30.8056,223470.0
2015-08-26 15:45:00,35.33,35.41,35.25,35.27,270140.0,30.8056,30.8754,30.7359,30.7533,270140.0
2015-08-26 15:50:00,35.27,35.41,35.27,35.4,271828.0,30.7533,30.8754,30.7533,30.8667,271828.0
2015-08-26 15:55:00,35.41,35.42,35.27,35.41,537548.0,30.8754,30.8841,30.7533,30.8754,537548.0
2015-08-27 09:30:00,35.65,35.82,35.63,35.69,198782.0,31.0847,31.2329,31.0672,31.1195,198782.0
2015-08-27 09:35:00,35.66,35.71,35.58,35.62,99638.0,31.0934,31.137,31.0236,31.0585,99638.0
2015-08-27 09:40:00,35.61,35.67,35.56,35.59,85104.0,31.0498,31.1021,31.0062,31.0324,85104.0
2015-08-27 09:45:00,35.6,35.63,35.47,35.48,84816.0,31.0411,31.0672,30.9277,30.9364,84816.0
2015-08-27 09:50:00,35.48,35.55,35.45,35.47,65406.0,30.9364,30.9975,30.9103,30.9277,65406.0
2015-08-27 09:55:00,35.47,35.48,35.4,35.42,57820.0,30.9277,30.9364,30.8667,30.8841,57820.0
2015-08-27 10:00:00,35.43,35.52,35.38,35.48,40352.0,30.8928,30.9713,30.8492,30.9364,40352.0
2015-08-27 10:05:00,35.49,35.57,35.46,35.57,34964.0,30.9452,31.0149,30.919,31.0149,34964.0
2015-08-27 10:10:00,35.57,35.59,35.54,35.56,53854.0,31.0149,31.0324,30.9888,31.0062,53854.0
2015-08-27 10:15:00,35.57,35.6,35.49,35.49,58728.0,31.0149,31.0411,30.9452,30.9452,58728.0
2015-08-27 10:20:00,35.51,35.57,35.44,35.56,225178.0,30.9626,31.0149,30.9016,31.0062,225178.0
2015-08-27 10:25:00,35.57,35.57,35.51,35.52,54646.0,31.0149,31.0149,30.9626,30.9713,54646.0
2015-08-27 10:30:00,35.52,35.55,35.45,35.48,56144.0,30.9713,30.9975,30.9103,30.9364,56144.0
2015-08-27 10:35:00,35.49,35.52,35.47,35.49,53952.0,30.9452,30.9713,30.9277,30.9452,53952.0
2015-08-27 10:40:00,35.49,35.51,35.46,35.5,77152.0,30.9452,30.9626,30.919,30.9539,77152.0
2015-08-27 10:45:00,35.51,35.58,35.48,35.56,91742.0,30.9626,31.0236,30.9364,31.0062,91742.0
2015-08-27 10:50:00,35.57,35.58,35.52,35.52,50706.0,31.0149,31.0236,30.9713,30.9713,50706.0
2015-08-27 10:55:00,35.53,35.55,35.5,35.52,52024.0,30.98,30.9975,30.9539,30.9713,52024.0
2015-08-27 11:00:00,35.52,35.6,35.5,35.55,38460.0,30.9713,31.0411,30.9539,30.9975,38460.0
2015-08-27 11:05:00,35.55,35.6,35.54,35.57,52968.0,30.9975,31.0411,30.9888,31.0149,52968.0
2015-08-27 11:10:00,35.57,35.58,35.54,35.56,61098.0,31.0149,31.0236,30.9888,31.0062,61098.0
2015-08-27 11:15:00,35.55,35.57,35.5,35.5,49524.0,30.9975,31.0149,30.9539,30.9539,49524.0
2015-08-27 11:20:00,35.49,35.57,35.49,35.57,34678.0,30.9452,31.0149,30.9452,31.0149,34678.0
2015-08-27 11:25:00,35.58,35.59,35.51,35.52,55764.0,31.0236,31.0324,30.9626,30.9713,55764.0
2015-08-27 11:30:00,35.55,35.58,35.52,35.54,71172.0,30.9975,31.0236,30.9713,30.9888,71172.0
2015-08-27 11:35:00,35.54,35.58,35.52,35.54,64354.0,30.9888,31.0236,30.9713,30.9888,64354.0
2015-08-27 11:40:00,35.54,35.6,35.52,35.57,133056.0,30.9888,31.0411,30.9713,31.0149,133056.0
2015-08-27 11:45:00,35.57,35.6,35.57,35.6,33702.0,31.0149,31.0411,31.0149,31.0411,33702.0
2015-08-27 11:50:00,35.6,35.62,35.57,35.6,55638.0,31.0411,31.0585,31.0149,31.0411,55638.0
2015-08-27 11:55:00,35.6,35.6,35.53,35.56,33192.0,31.0411,31.0411,30.98,31.0062,33192.0
2015-08-27 12:00:00,35.56,35.61,35.56,35.6,30644.0,31.0062,31.0498,31.0062,31.0411,30644.0
2015-08-27 12:05:00,35.6,35.74,35.6,35.69,116278.0,31.0411,31.1631,31.0411,31.1195,116278.0
2015-08-27 12:10:00,35.7,35.74,35.67,35.71,47806.0,31.1283,31.1631,31.1021,31.137,47806.0
2015-08-27 12:15:00,35.71,35.77,35.69,35.74,36604.0,31.137,31.1893,31.1195,31.1631,36604.0
2015-08-27 12:20:00,35.74,35.77,35.71,35.71,34016.0,31.1631,31.1893,31.137,31.137,34016.0
2015-08-27 12:25:00,35.7,35.73,35.69,35.72,20390.0,31.1283,31.1544,31.1195,31.1457,20390.0
2015-08-27 12:30:00,35.73,35.75,35.7,35.7,27382.0,31.1544,31.1719,31.1283,31.1283,27382.0
2015-08-27 12:35:00,35.71,35.72,35.66,35.7,28510.0,31.137,31.1457,31.0934,31.1283,28510.0
2015-08-27 12:40:00,35.71,35.73,35.68,35.69,27970.0,31.137,31.1544,31.1108,31.1195,27970.0
2015-08-27 12:45:00,35.68,35.7,35.65,35.69,24794.0,31.1108,31.1283,31.0847,31.1195,24794.0
2015-08-27 12:50:00,35.7,35.72,35.69,35.71,73526.0,31.1283,31.1457,31.1195,31.137,73526.0
2015-08-27 12:55:00,35.71,35.73,35.66,35.71,70120.0,31.137,31.1544,31.0934,31.137,70120.0
2015-08-27 13:00:00,35.72,35.73,35.67,35.69,40086.0,31.1457,31.1544,31.1021,31.1195,40086.0
2015-08-27 13:05:00,35.7,35.74,35.67,35.71,26810.0,31.1283,31.1631,31.1021,31.137,26810.0
2015-08-27 13:10:00,35.72,35.78,35.72,35.77,28498.0,31.1457,31.198,31.1457,31.1893,28498.0
2015-08-27 13:15:00,35.76,35.79,35.72,35.73,35828.0,31.1806,31.2067,31.1457,31.1544,35828.0
2015-08-27 13:20:00,35.73,35.74,35.68,35.7,29794.0,31.1544,31.1631,31.1108,31.1283,29794.0
2015-08-27 13:25:00,35.69,35.71,35.68,35.69,33240.0,31.1195,31.137,31.1108,31.1195,33240.0
2015-08-27 13:30:00,35.69,35.72,35.68,35.69,23694.0,31.1195,31.1457,31.1108,31.1195,23694.0
2015-08-27 13:35:00,35.69,35.7,35.65,35.65,20202.0,31.1195,31.1283,31.0847,31.0847,20202.0
2015-08-27 13:40:00,35.65,35.72,35.65,35.7,42212.0,31.0847,31.1457,31.0847,31.1283,42212.0
2015-08-27 13:45:00,35.71,35.72,35.64,35.66,35520.0,31.137,31.1457,31.076,31.0934,35520.0
2015-08-27 13:50:00,35.67,35.69,35.65,35.68,25400.0,31.1021,31.1195,31.0847,31.1108,25400.0
2015-08-27 13:55:00,35.68,35.73,35.67,35.72,23194.0,31.1108,31.1544,31.1021,31.1457,23194.0
2015-08-27 14:00:00,35.73,35.74,35.7,35.73,34142.0,31.1544,31.1631,31.1283,31.1544,34142.0
2015-08-27 14:05:00,35.73,35.73,35.69,35.7,32750.0,31.1544,31.1544,31.1195,31.1283,32750.0
2015-08-27 14:10:00,35.71,35.72,35.65,35.67,33612.0,31.137,31.1457,31.0847,31.1021,33612.0
2015-08-27 14:15:00,35.68,35.68,35.56,35.59,59214.0,31.1108,31.1108,31.0062,31.0324,59214.0
2015-08-27 14:20:00,35.59,35.62,35.56,35.58,22178.0,31.0324,31.0585,31.0062,31.0236,22178.0
2015-08-27 14:25:00,35.6,35.6,35.43,35.45,66348.0,31.0411,31.0411,30.8928,30.9103,66348.0
2015-08-27 14:30:00,35.47,35.5,35.42,35.43,45220.0,30.9277,30.9539,30.8841,30.8928,45220.0
2015-08-27 14:35:00,35.43,35.48,35.41,35.47,80998.0,30.8928,30.9364,30.8754,30.9277,80998.0
2015-08-27 14:40:00,35.47,35.47,35.37,35.37,43180.0,30.9277,30.9277,30.8405,30.8405,43180.0
2015-08-27 14:45:00,35.38,35.42,35.28,35.29,57596.0,30.8492,30.8841,30.7621,30.7708,57596.0
2015-08-27 14:50:00,35.3,35.39,35.27,35.38,87632.0,30.7795,30.858,30.7533,30.8492,87632.0
2015-08-27 14:55:00,35.37,35.38,35.17,35.2,76736.0,30.8405,30.8492,30.6661,30.6923,76736.0
2015-08-27 15:00:00,35.18,35.29,35.07,35.08,104562.0,30.6749,30.7708,30.5789,30.5877,104562.0
2015-08-27 15:05:00,35.08,35.21,35.02,35.21,83652.0,30.5877,30.701,30.5353,30.701,83652.0
2015-08-27 15:10:00,35.2,35.24,35.15,35.18,68714.0,30.6923,30.7272,30.6487,30.6749,68714.0
2015-08-27 15:15:00,35.19,35.27,35.14,35.24,70728.0,30.6836,30.7533,30.64,30.7272,70728.0
2015-08-27 15:20:00,35.24,35.26,35.18,35.21,74814.0,30.7272,30.7446,30.6749,30.701,74814.0
2015-08-27 15:25:00,35.21,35.44,35.2,35.43,92670.0,30.701,30.9016,30.6923,30.8928,92670.0
2015-08-27 15:30:00,35.43,35.52,35.37,35.49,116526.0,30.8928,30.9713,30.8405,30.9452,116526.0
2015-08-27 15:35:00,35.49,35.5,35.38,35.41,102084.0,30.9452,30.9539,30.8492,30.8754,102084.0
2015-08-27 15:40:00,35.41,35.54,35.38,35.52,130344.0,30.8754,30.9888,30.8492,30.9713,130344.0
2015-08-27 15:45:00,35.52,35.63,35.52,35.62,178998.0,30.9713,31.0672,30.9713,31.0585,178998.0
2015-08-27 15:50:00,35.62,35.62,35.54,35.58,249002.0,31.0585,31.0585,30.9888,31.0236,249002.0
2015-08-27 15:55:00,35.58,35.72,35.58,35.72,484480.0,31.0236,31.1457,31.0236,31.1457,484480.0
2015-08-28 09:30:00,35.54,35.85,35.52,35.79,123174.0,30.9888,31.2591,30.9713,31.2067,123174.0
2015-08-28 09:35:00,35.76,35.79,35.6,35.63,50886.0,31.1806,31.2067,31.0411,31.0672,50886.0
2015-08-28 09:40:00,35.65,35.66,35.51,35.57,142858.0,31.0847,31.0934,30.9626,31.0149,142858.0
2015-08-28 09:45:00,35.56,35.57,35.46,35.46,82582.0,31.0062,31.0149,30.919,30.919,82582.0
2015-08-28 09:50:00,35.47,35.48,35.39,35.43,162572.0,30.9277,30.9364,30.858,30.8928,162572.0
2015-08-28 09:55:00,35.42,35.57,35.41,35.54,100172.0,30.8841,31.0149,30.8754,30.9888,100172.0
2015-08-28 10:00:00,35.52,35.56,35.46,35.46,115118.0,30.9713,31.0062,30.919,30.919,115118.0
2015-08-28 10:05:00,35.48,35.48,35.38,35.41,149488.0,30.9364,30.9364,30.8492,30.8754,149488.0
2015-08-28 10:10:00,35.42,35.49,35.35,35.41,153404.0,30.8841,30.9452,30.8231,30.8754,153404.0
2015-08-28 10:15:00,35.41,35.47,35.4,35.4,158998.0,30.8754,30.9277,30.8667,30.8667,158998.0
2015-08-28 10:20:00,35.41,35.43,35.35,35.38,83190.0,30.8754,30.8928,30.8231,30.8492,83190.0
2015-08-28 10:25:00,35.4,35.46,35.38,35.44,96430.0,30.8667,30.919,30.8492,30.9016,96430.0
2015-08-28 10:30:00,35.44,35.5,35.44,35.5,60398.0,30.9016,30.9539,30.9016,30.9539,60398.0
2015-08-28 10:35:00,35.49,35.5,35.41,35.44,55110.0,30.9452,30.9539,30.8754,30.9016,55110.0
2015-08-28 10:40:00,35.44,35.51,35.4,35.48,46504.0,30.9016,30.9626,30.8667,30.9364,46504.0
2015-08-28 10:45:00,35.49,35.52,35.42,35.44,47558.0,30.9452,30.9713,30.8841,30.9016,47558.0
2015-08-28 10:50:00,35.43,35.47,35.42,35.45,76908.0,30.8928,30.9277,30.8841,30.9103,76908.0
2015-08-28 10:55:00,35.45,35.52,35.44,35.49,74866.0,30.9103,30.9713,30.9016,30.9452,74866.0
2015-08-28 11:00:00,35.48,35.56,35.47,35.52,113858.0,30.9364,31.0062,30.9277,30.9713,113858.0
2015-08-28 11:05:00,35.52,35.56,35.52,35.54,60520.0,30.9713,31.0062,30.9713,30.9888,60520.0
2015-08-28 11:10:00,35.54,35.6,35.54,35.56,50656.0,30.9888,31.0411,30.9888,31.0062,50656.0
2015-08-28 11:15:00,35.56,35.56,35.5,35.51,45766.0,31.0062,31.0062,30.9539,30.9626,45766.0
2015-08-28 11:20:00,35.51,35.59,35.51,35.59,48690.0,30.9626,31.0324,30.9626,31.0324,48690.0
2015-08-28 11:25:00,35.59,35.69,35.59,35.69,689938.0,31.0324,31.1195,31.0324,31.1195,689938.0
2015-08-28 11:30:00,35.69,35.76,35.66,35.74,69302.0,31.1195,31.1806,31.0934,31.1631,69302.0
2015-08-28 11:35:00,35.73,35.73,35.62,35.63,65552.0,31.1544,31.1544,31.0585,31.0672,65552.0
2015-08-28 11:40:00,35.62,35.63,35.55,35.55,194438.0,31.0585,31.0672,30.9975,30.9975,194438.0
2015-08-28 11:45:00,35.55,35.58,35.52,35.57,65408.0,30.9975,31.0236,30.9713,31.0149,65408.0
2015-08-28 11:50:00,35.57,35.6,35.51,35.51,83508.0,31.0149,31.0411,30.9626,30.9626,83508.0
2015-08-28 11:55:00,35.5,35.51,35.43,35.48,45224.0,30.9539,30.9626,30.8928,30.9364,45224.0
2015-08-28 12:00:00,35.48,35.52,35.46,35.48,41566.0,30.9364,30.9713,30.919,30.9364,41566.0
2015-08-28 12:05:00,35.48,35.51,35.45,35.45,24430.0,30.9364,30.9626,30.9103,30.9103,24430.0
2015-08-28 12:10:00,35.45,35.49,35.41,35.48,36270.0,30.9103,30.9452,30.8754,30.9364,36270.0
2015-08-28 12:15:00,35.47,35.51,35.45,35.49,48424.0,30.9277,30.9626,30.9103,30.9452,48424.0
2015-08-28 12:20:00,35.49,35.49,35.44,35.47,28804.0,30.9452,30.9452,30.9016,30.9277,28804.0
2015-08-28 12:25:00,35.46,35.46,35.41,35.45,30652.0,30.919,30.919,30.8754,30.9103,30652.0
2015-08-28 12:30:00,35.46,35.52,35.44,35.48,41532.0,30.919,30.9713,30.9016,30.9364,41532.0
2015-08-28 12:35:00,35.49,35.5,35.45,35.47,51764.0,30.9452,30.9539,30.9103,30.9277,51764.0
2015-08-28 12:40:00,35.46,35.48,35.4,35.41,118820.0,30.919,30.9364,30.8667,30.8754,118820.0
2015-08-28 12:45:00,35.42,35.42,35.37,35.41,38606.0,30.8841,30.8841,30.8405,30.8754,38606.0
2015-08-28 12:50:00,35.41,35.41,35.37,35.37,60924.0,30.8754,30.8754,30.8405,30.8405,60924.0
2015-08-28 12:55:00,35.37,35.4,35.37,35.39,37634.0,30.8405,30.8667,30.8405,30.858,37634.0
2015-08-28 13:00:00,35.4,35.4,35.34,35.37,41822.0,30.8667,30.8667,30.8144,30.8405,41822.0
2015-08-28 13:05:00,35.37,35.4,35.36,35.39,31356.0,30.8405,30.8667,30.8318,30.858,31356.0
2015-08-28 13:10:00,35.38,35.4,35.38,35.38,38912.0,30.8492,30.8667,30.8492,30.8492,38912.0
2015-08-28 13:15:00,35.38,35.43,35.38,35.41,100390.0,30.8492,30.8928,30.8492,30.8754,100390.0
2015-08-28 13:20:00,35.42,35.43,35.38,35.39,72418.0,30.8841,30.8928,30.8492,30.858,72418.0
2015-08-28 13:25:00,35.4,35.4,35.34,35.35,77912.0,30.8667,30.8667,30.8144,30.8231,77912.0
2015-08-28 13:30:00,35.34,35.35,35.34,35.34,81176.0,30.8144,30.8231,30.8144,30.8144,81176.0
2015-08-28 13:35:00,35.34,35.35,35.29,35.32,153608.0,30.8144,30.8231,30.7708,30.7969,153608.0
2015-08-28 13:40:00,35.32,35.38,35.31,35.35,73588.0,30.7969,30.8492,30.7882,30.8231,73588.0
2015-08-28 13:45:00,35.35,35.42,35.35,35.4,47942.0,30.8231,30.8841,30.8231,30.8667,47942.0
2015-08-28 13:50:00,35.4,35.41,35.38,35.4,90348.0,30.8667,30.8754,30.8492,30.8667,90348.0
2015-08-28 13:55:00,35.4,35.41,35.38,35.4,74742.0,30.8667,30.8754,30.8492,30.8667,74742.0
2015-08-28 14:00:00,35.41,35.48,35.41,35.44,78710.0,30.8754,30.9364,30.8754,30.9016,78710.0
2015-08-28 14:05:00,35.45,35.47,35.41,35.43,60926.0,30.9103,30.9277,30.8754,30.8928,60926.0
2015-08-28 14:10:00,35.44,35.46,35.41,35.41,57556.0,30.9016,30.919,30.8754,30.8754,57556.0
2015-08-28 14:15:00,35.41,35.45,35.38,35.41,65894.0,30.8754,30.9103,30.8492,30.8754,65894.0
2015-08-28 14:20:00,35.41,35.47,35.41,35.44,50698.0,30.8754,30.9277,30.8754,30.9016,50698.0
2015-08-28 14:25:00,35.43,35.47,35.42,35.47,46010.0,30.8928,30.9277,30.8841,30.9277,46010.0
2015-08-28 14:30:00,35.47,35.48,35.41,35.41,73842.0,30.9277,30.9364,30.8754,30.8754,73842.0
2015-08-28 14:35:00,35.41,35.45,35.38,35.44,48572.0,30.8754,30.9103,30.8492,30.9016,48572.0
2015-08-28 14:40:00,35.44,35.45,35.42,35.43,47148.0,30.9016,30.9103,30.8841,30.8928,47148.0
2015-08-28 14:45:00,35.43,35.48,35.42,35.46,88498.0,30.8928,30.9364,30.8841,30.919,88498.0
2015-08-28 14:50:00,35.47,35.48,35.41,35.43,70996.0,30.9277,30.9364,30.8754,30.8928,70996.0
2015-08-28 14:55:00,35.42,35.46,35.4,35.45,98478.0,30.8841,30.919,30.8667,30.9103,98478.0
2015-08-28 15:00:00,35.46,35.47,35.38,35.42,68970.0,30.919,30.9277,30.8492,30.8841,68970.0
2015-08-28 15:05:00,35.42,35.44,35.39,35.42,66354.0,30.8841,30.9016,30.858,30.8841,66354.0
2015-08-28 15:10:00,35.41,35.43,35.38,35.39,106294.0,30.8754,30.8928,30.8492,30.858,106294.0
2015-08-28 15:15:00,35.39,35.43,35.37,35.39,83362.0,30.858,30.8928,30.8405,30.858,83362.0
2015-08-28 15:20:00,35.39,35.41,35.32,35.33,90138.0,30.858,30.8754,30.7969,30.8056,90138.0
2015-08-28 15:25:00,35.34,35.38,35.31,35.35,62798.0,30.8144,30.8492,30.7882,30.8231,62798.0
2015-08-28 15:30:00,35.35,35.35,35.28,35.29,131330.0,30.8231,30.8231,30.7621,30.7708,131330.0
2015-08-28 15:35:00,35.28,35.29,35.19,35.22,168946.0,30.7621,30.7708,30.6836,30.7097,168946.0
2015-08-28 15:40:00,35.21,35.24,35.17,35.23,189382.0,30.701,30.7272,30.6661,30.7185,189382.0
2015-08-28 15:45:00,35.22,35.25,35.2,35.21,224152.0,30.7097,30.7359,30.6923,30.701,224152.0
2015-08-28 15:50:00,35.21,35.34,35.21,35.29,323496.0,30.701,30.8144,30.701,30.7708,323496.0
2015-08-28 15:55:00,35.28,35.37,35.28,35.35,518406.0,30.7621,30.8405,30.7621,30.8231,518406.0
2015-08-31 09:30:00,35.31,35.35,35.22,35.27,105390.0,30.7882,30.8231,30.7097,30.7533,105390.0
2015-08-31 09:35:00,35.29,35.36,35.2,35.2,77518.0,30.7708,30.8318,30.6923,30.6923,77518.0
2015-08-31 09:40:00,35.2,35.33,35.2,35.29,59150.0,30.6923,30.8056,30.6923,30.7708,59150.0
2015-08-31 09:45:00,35.29,35.35,35.24,35.26,95616.0,30.7708,30.8231,30.7272,30.7446,95616.0
2015-08-31 09:50:00,35.26,35.35,35.23,35.32,66820.0,30.7446,30.8231,30.7185,30.7969,66820.0
2015-08-31 09:55:00,35.33,35.38,35.3,35.32,59848.0,30.8056,30.8492,30.7795,30.7969,59848.0
2015-08-31 10:00:00,35.34,35.35,35.24,35.24,98156.0,30.8144,30.8231,30.7272,30.7272,98156.0
2015-08-31 10:05:00,35.24,35.29,35.21,35.29,44794.0,30.7272,30.7708,30.701,30.7708,44794.0
2015-08-31 10:10:00,35.28,35.33,35.24,35.3,49382.0,30.7621,30.8056,30.7272,30.7795,49382.0
2015-08-31 10:15:00,35.3,35.38,35.28,35.37,68338.0,30.7795,30.8492,30.7621,30.8405,68338.0
2015-08-31 10:20:00,35.38,35.44,35.37,35.43,74962.0,30.8492,30.9016,30.8405,30.8928,74962.0
2015-08-31 10:25:00,35.42,35.48,35.41,35.47,94732.0,30.8841,30.9364,30.8754,30.9277,94732.0
2015-08-31 10:30:00,35.48,35.51,35.44,35.51,62854.0,30.9364,30.9626,30.9016,30.9626,62854.0
2015-08-31 10:35:00,35.52,35.52,35.46,35.49,42258.0,30.9713,30.9713,30.919,30.9452,42258.0
2015-08-31 10:40:00,35.5,35.5,35.46,35.46,54826.0,30.9539,30.9539,30.919,30.919,54826.0
2015-08-31 10:45:00,35.47,35.47,35.4,35.4,31952.0,30.9277,30.9277,30.8667,30.8667,31952.0
2015-08-31 10:50:00,35.4,35.46,35.38,35.46,72882.0,30.8667,30.919,30.8492,30.919,72882.0
2015-08-31 10:55:00,35.44,35.44,35.38,35.4,34318.0,30.9016,30.9016,30.8492,30.8667,34318.0
2015-08-31 11:00:00,35.4,35.41,35.34,35.34,34124.0,30.8667,30.8754,30.8144,30.8144,34124.0
2015-08-31 11:05:00,35.33,35.36,35.31,35.32,31594.0,30.8056,30.8318,30.7882,30.7969,31594.0
2015-08-31 11:10:00,35.31,35.32,35.28,35.31,23174.0,30.7882,30.7969,30.7621,30.7882,23174.0
2015-08-31 11:15:00,35.33,35.35,35.3,35.31,31862.0,30.8056,30.8231,30.7795,30.7882,31862.0
2015-08-31 11:20:00,35.31,35.32,35.27,35.28,31748.0,30.7882,30.7969,30.7533,30.7621,31748.0
2015-08-31 11:25:00,35.28,35.33,35.27,35.32,60888.0,30.7621,30.8056,30.7533,30.7969,60888.0
2015-08-31 11:30:00,35.33,35.33,35.26,35.27,26606.0,30.8056,30.8056,30.7446,30.7533,26606.0
2015-08-31 11:35:00,35.27,35.28,35.23,35.27,27932.0,30.7533,30.7621,30.7185,30.7533,27932.0
2015-08-31 11:40:00,35.27,35.38,35.27,35.38,33232.0,30.7533,30.8492,30.7533,30.8492,33232.0
2015-08-31 11:45:00,35.37,35.38,35.3,35.31,32620.0,30.8405,30.8492,30.7795,30.7882,32620.0
2015-08-31 11:50:00,35.32,35.32,35.23,35.24,27846.0,30.7969,30.7969,30.7185,30.7272,27846.0
2015-08-31 11:55:00,35.22,35.24,35.19,35.23,39764.0,30.7097,30.7272,30.6836,30.7185,39764.0
2015-08-31 12:00:00,35.21,35.25,35.21,35.25,29728.0,30.701,30.7359,30.701,30.7359,29728.0
2015-08-31 12:05:00,35.25,35.27,35.22,35.23,60372.0,30.7359,30.7533,30.7097,30.7185,60372.0
2015-08-31 12:10:00,35.22,35.24,35.2,35.23,27740.0,30.7097,30.7272,30.6923,30.7185,27740.0
2015-08-31 12:15:00,35.22,35.27,35.22,35.27,20264.0,30.7097,30.7533,30.7097,30.7533,20264.0
2015-08-31 12:20:00,35.27,35.3,35.26,35.29,24160.0,30.7533,30.7795,30.7446,30.7708,24160.0
2015-08-31 12:25:00,35.29,35.32,35.28,35.32,22740.0,30.7708,30.7969,30.7621,30.7969,22740.0
2015-08-31 12:30:00,35.32,35.34,35.29,35.3,51452.0,30.7969,30.8144,30.7708,30.7795,51452.0
2015-08-31 12:35:00,35.3,35.33,35.26,35.29,32948.0,30.7795,30.8056,30.7446,30.7708,32948.0
2015-08-31 12:40:00,35.29,35.3,35.26,35.28,22800.0,30.7708,30.7795,30.7446,30.7621,22800.0
2015-08-31 12:45:00,35.28,35.29,35.24,35.24,20076.0,30.7621,30.7708,30.7272,30.7272,20076.0
2015-08-31 12:50:00,35.24,35.28,35.23,35.27,20992.0,30.7272,30.7621,30.7185,30.7533,20992.0
2015-08-31 12:55:00,35.27,35.27,35.22,35.22,22496.0,30.7533,30.7533,30.7097,30.7097,22496.0
2015-08-31 13:00:00,35.22,35.25,35.22,35.23,25654.0,30.7097,30.7359,30.7097,30.7185,25654.0
2015-08-31 13:05:00,35.23,35.24,35.22,35.24,31212.0,30.7185,30.7272,30.7097,30.7272,31212.0
2015-08-31 13:10:00,35.23,35.23,35.21,35.22,22420.0,30.7185,30.7185,30.701,30.7097,22420.0
2015-08-31 13:15:00,35.22,35.22,35.17,35.18,37900.0,30.7097,30.7097,30.6661,30.6749,37900.0
2015-08-31 13:20:00,35.18,35.18,35.13,35.13,27498.0,30.6749,30.6749,30.6313,30.6313,27498.0
2015-08-31 13:25:00,35.14,35.16,35.13,35.15,24170.0,30.64,30.6574,30.6313,30.6487,24170.0
2015-08-31 13:30:00,35.16,35.17,35.08,35.1,44828.0,30.6574,30.6661,30.5877,30.6051,44828.0
2015-08-31 13:35:00,35.09,35.15,35.09,35.13,94894.0,30.5964,30.6487,30.5964,30.6313,94894.0
2015-08-31 13:40:00,35.12,35.16,35.12,35.15,29834.0,30.6225,30.6574,30.6225,30.6487,29834.0
2015-08-31 13:45:00,35.15,35.15,35.12,35.13,26562.0,30.6487,30.6487,30.6225,30.6313,26562.0
2015-08-31 13:50:00,35.12,35.15,35.11,35.14,28348.0,30.6225,30.6487,30.6138,30.64,28348.0
2015-08-31 13:55:00,35.14,35.16,35.12,35.14,21604.0,30.64,30.6574,30.6225,30.64,21604.0
2015-08-31 14:00:00,35.14,35.18,35.13,35.15,27024.0,30.64,30.6749,30.6313,30.6487,27024.0
2015-08-31 14:05:00,35.14,35.14,35.09,35.1,25374.0,30.64,30.64,30.5964,30.6051,25374.0
2015-08-31 14:10:00,35.1,35.1,35.03,35.04,31180.0,30.6051,30.6051,30.5441,30.5528,31180.0
2015-08-31 14:15:00,35.04,35.08,35.03,35.05,31476.0,30.5528,30.5877,30.5441,30.5615,31476.0
2015-08-31 14:20:00,35.06,35.1,35.05,35.1,25430.0,30.5702,30.6051,30.5615,30.6051,25430.0
2015-08-31 14:25:00,35.1,35.13,35.09,35.11,34972.0,30.6051,30.6313,30.5964,30.6138,34972.0
2015-08-31 14:30:00,35.12,35.16,35.09,35.13,49678.0,30.6225,30.6574,30.5964,30.6313,49678.0
2015-08-31 14:35:00,35.13,35.13,35.07,35.09,45732.0,30.6313,30.6313,30.5789,30.5964,45732.0
2015-08-31 14:40:00,35.08,35.1,35.08,35.08,26762.0,30.5877,30.6051,30.5877,30.5877,26762.0
2015-08-31 14:45:00,35.08,35.08,35.05,35.06,41748.0,30.5877,30.5877,30.5615,30.5702,41748.0
2015-08-31 14:50:00,35.06,35.08,35.02,35.03,75064.0,30.5702,30.5877,30.5353,30.5441,75064.0
2015-08-31 14:55:00,35.03,35.07,35.02,35.06,47700.0,30.5441,30.5789,30.5353,30.5702,47700.0
2015-08-31 15:00:00,35.06,35.13,35.06,35.11,43158.0,30.5702,30.6313,30.5702,30.6138,43158.0
2015-08-31 15:05:00,35.11,35.21,35.1,35.19,39662.0,30.6138,30.701,30.6051,30.6836,39662.0
2015-08-31 15:10:00,35.19,35.22,35.18,35.21,44198.0,30.6836,30.7097,30.6749,30.701,44198.0
2015-08-31 15:15:00,35.21,35.21,35.16,35.16,73648.0,30.701,30.701,30.6574,30.6574,73648.0
2015-08-31 15:20:00,35.16,35.21,35.13,35.21,50288.0,30.6574,30.701,30.6313,30.701,50288.0
2015-08-31 15:25:00,35.21,35.21,35.17,35.18,49622.0,30.701,30.701,30.6661,30.6749,49622.0
2015-08-31 15:30:00,35.19,35.27,35.18,35.26,165438.0,30.6836,30.7533,30.6749,30.7446,165438.0
2015-08-31 15:35:00,35.26,35.26,35.21,35.21,91676.0,30.7446,30.7446,30.701,30.701,91676.0
2015-08-31 15:40:00,35.21,35.29,35.21,35.29,76986.0,30.701,30.7708,30.701,30.7708,76986.0
2015-08-31 15:45:00,35.3,35.33,35.24,35.27,127876.0,30.7795,30.8056,30.7272,30.7533,127876.0
2015-08-31 15:50:00,35.27,35.3,35.26,35.27,123954.0,30.7533,30.7795,30.7446,30.7533,123954.0
2015-08-31 15:55:00,35.27,35.29,35.16,35.16,330032.0,30.7533,30.7708,30.6574,30.6574,330032.0
2015-09-01 09:30:00,34.52,34.74,34.5,34.72,85304.0,30.0994,30.2912,30.0819,30.2738,85304.0
2015-09-01 09:35:00,34.7,34.77,34.62,34.75,278458.0,30.2563,30.3174,30.1866,30.2999,278458.0
2015-09-01 09:40:00,34.74,34.77,34.6,34.72,77270.0,30.2912,30.3174,30.1691,30.2738,77270.0
2015-09-01 09:45:00,34.74,34.88,34.73,34.76,95594.0,30.2912,30.4133,30.2825,30.3086,95594.0
2015-09-01 09:50:00,34.76,34.77,34.67,34.7,97440.0,30.3086,30.3174,30.2302,30.2563,97440.0
2015-09-01 09:55:00,34.69,34.76,34.67,34.71,61524.0,30.2476,30.3086,30.2302,30.265,61524.0
2015-09-01 10:00:00,34.72,34.74,34.61,34.63,86650.0,30.2738,30.2912,30.1779,30.1953,86650.0
2015-09-01 10:05:00,34.63,34.74,34.6,34.73,69240.0,30.1953,30.2912,30.1691,30.2825,69240.0
2015-09-01 10:10:00,34.73,34.81,34.72,34.81,78614.0,30.2825,30.3522,30.2738,30.3522,78614.0
2015-09-01 10:15:00,34.79,34.88,34.78,34.85,42148.0,30.3348,30.4133,30.3261,30.3871,42148.0
2015-09-01 10:20:00,34.85,34.87,34.82,34.87,41418.0,30.3871,30.4046,30.361,30.4046,41418.0
2015-09-01 10:25:00,34.88,35.0,34.86,35.0,53412.0,30.4133,30.5179,30.3958,30.5179,53412.0
2015-09-01 10:30:00,34.99,35.02,34.95,35.02,39548.0,30.5092,30.5353,30.4743,30.5353,39548.0
2015-09-01 10:35:00,35.02,35.08,34.93,34.95,59278.0,30.5353,30.5877,30.4569,30.4743,59278.0
2015-09-01 10:40:00,34.96,34.98,34.91,34.93,53352.0,30.483,30.5005,30.4394,30.4569,53352.0
2015-09-01 10:45:00,34.95,34.96,34.88,34.94,60520.0,30.4743,30.483,30.4133,30.4656,60520.0
2015-09-01 10:50:00,34.93,34.95,34.88,34.91,49276.0,30.4569,30.4743,30.4133,30.4394,49276.0
2015-09-01 10:55:00,34.9,34.96,34.87,34.96,41544.0,30.4307,30.483,30.4046,30.483,41544.0
2015-09-01 11:00:00,34.96,35.07,34.96,35.0,194256.0,30.483,30.5789,30.483,30.5179,194256.0
2015-09-01 11:05:00,35.01,35.07,34.99,35.06,80342.0,30.5266,30.5789,30.5092,30.5702,80342.0
2015-09-01 11:10:00,35.05,35.15,35.04,35.11,160178.0,30.5615,30.6487,30.5528,30.6138,160178.0
2015-09-01 11:15:00,35.12,35.16,35.08,35.12,44214.0,30.6225,30.6574,30.5877,30.6225,44214.0
2015-09-01 11:20:00,35.11,35.15,35.1,35.11,52014.0,30.6138,30.6487,30.6051,30.6138,52014.0
2015-09-01 11:25:00,35.11,35.13,35.08,35.1,50586.0,30.6138,30.6313,30.5877,30.6051,50586.0
2015-09-01 11:30:00,35.1,35.12,35.06,35.1,52750.0,30.6051,30.6225,30.5702,30.6051,52750.0
2015-09-01 11:35:00,35.11,35.12,35.06,35.1,46446.0,30.6138,30.6225,30.5702,30.6051,46446.0
2015-09-01 11:40:00,35.09,35.09,35.05,35.08,55806.0,30.5964,30.5964,30.5615,30.5877,55806.0
2015-09-01 11:45:00,35.08,35.11,35.04,35.1,45746.0,30.5877,30.6138,30.5528,30.6051,45746.0
2015-09-01 11:50:00,35.1,35.1,35.01,35.03,77468.0,30.6051,30.6051,30.5266,30.5441,77468.0
2015-09-01 11:55:00,35.02,35.05,34.96,34.98,42656.0,30.5353,30.5615,30.483,30.5005,42656.0
2015-09-01 12:00:00,34.99,35.02,34.93,34.94,33060.0,30.5092,30.5353,30.4569,30.4656,33060.0
2015-09-01 12:05:00,34.93,34.94,34.88,34.88,46836.0,30.4569,30.4656,30.4133,30.4133,46836.0
2015-09-01 12:10:00,34.88,34.92,34.87,34.88,45776.0,30.4133,30.4482,30.4046,30.4133,45776.0
2015-09-01 12:15:00,34.88,34.93,34.88,34.9,47722.0,30.4133,30.4569,30.4133,30.4307,47722.0
2015-09-01 12:20:00,34.9,34.92,34.88,34.92,71650.0,30.4307,30.4482,30.4133,30.4482,71650.0
2015-09-01 12:25:00,34.91,34.91,34.87,34.88,84784.0,30.4394,30.4394,30.4046,30.4133,84784.0
2015-09-01 12:30:00,34.88,34.89,34.86,34.88,117296.0,30.4133,30.422,30.3958,30.4133,117296.0
2015-09-01 12:35:00,34.88,34.89,34.84,34.86,63904.0,30.4133,30.422,30.3784,30.3958,63904.0
2015-09-01 12:40:00,34.86,34.87,34.74,34.78,80776.0,30.3958,30.4046,30.2912,30.3261,80776.0
2015-09-01 12:45:00,34.77,34.79,34.75,34.77,35262.0,30.3174,30.3348,30.2999,30.3174,35262.0
2015-09-01 12:50:00,34.76,34.77,34.74,34.77,28966.0,30.3086,30.3174,30.2912,30.3174,28966.0
2015-09-01 12:55:00,34.77,34.8,34.74,34.76,47008.0,30.3174,30.3435,30.2912,30.3086,47008.0
2015-09-01 13:00:00,34.76,34.88,34.75,34.87,39588.0,30.3086,30.4133,30.2999,30.4046,39588.0
2015-09-01 13:05:00,34.87,34.87,34.76,34.77,30594.0,30.4046,30.4046,30.3086,30.3174,30594.0
2015-09-01 13:10:00,34.76,34.81,34.71,34.74,42780.0,30.3086,30.3522,30.265,30.2912,42780.0
2015-09-01 13:15:00,34.73,34.8,34.71,34.76,35640.0,30.2825,30.3435,30.265,30.3086,35640.0
2015-09-01 13:20:00,34.74,34.77,34.72,34.75,49018.0,30.2912,30.3174,30.2738,30.2999,49018.0
2015-09-01 13:25:00,34.76,34.81,34.74,34.8,41582.0,30.3086,30.3522,30.2912,30.3435,41582.0
2015-09-01 13:30:00,34.79,34.85,34.77,34.82,32986.0,30.3348,30.3871,30.3174,30.361,32986.0
2015-09-01 13:35:00,34.81,34.83,34.77,34.78,32848.0,30.3522,30.3697,30.3174,30.3261,32848.0
2015-09-01 13:40:00,34.77,34.81,34.72,34.8,43422.0,30.3174,30.3522,30.2738,30.3435,43422.0
2015-09-01 13:45:00,34.8,34.81,34.74,34.74,32628.0,30.3435,30.3522,30.2912,30.2912,32628.0
2015-09-01 13:50:00,34.74,34.8,34.74,34.79,45556.0,30.2912,30.3435,30.2912,30.3348,45556.0
2015-09-01 13:55:00,34.78,34.79,34.76,34.79,35438.0,30.3261,30.3348,30.3086,30.3348,35438.0
2015-09-01 14:00:00,34.79,34.79,34.73,34.75,37460.0,30.3348,30.3348,30.2825,30.2999,37460.0
2015-09-01 14:05:00,34.75,34.77,34.74,34.74,43020.0,30.2999,30.3174,30.2912,30.2912,43020.0
2015-09-01 14:10:00,34.73,34.74,34.71,34.73,36358.0,30.2825,30.2912,30.265,30.2825,36358.0
2015-09-01 14:15:00,34.73,34.74,34.68,34.68,58564.0,30.2825,30.2912,30.2389,30.2389,58564.0
2015-09-01 14:20:00,34.68,34.77,34.67,34.74,29250.0,30.2389,30.3174,30.2302,30.2912,29250.0
2015-09-01 14:25:00,34.74,34.77,34.74,34.75,29800.0,30.2912,30.3174,30.2912,30.2999,29800.0
2015-09-01 14:30:00,34.74,34.85,34.73,34.83,67298.0,30.2912,30.3871,30.2825,30.3697,67298.0
2015-09-01 14:35:00,34.83,34.87,34.79,34.87,39852.0,30.3697,30.4046,30.3348,30.4046,39852.0
2015-09-01 14:40:00,34.88,34.9,34.8,34.81,40070.0,30.4133,30.4307,30.3435,30.3522,40070.0
2015-09-01 14:45:00,34.79,34.84,34.77,34.79,57838.0,30.3348,30.3784,30.3174,30.3348,57838.0
2015-09-01 14:50:00,34.79,34.87,34.77,34.77,50102.0,30.3348,30.4046,30.3174,30.3174,50102.0
2015-09-01 14:55:00,34.77,34.82,34.77,34.77,40312.0,30.3174,30.361,30.3174,30.3174,40312.0
2015-09-01 15:00:00,34.77,34.81,34.72,34.76,71964.0,30.3174,30.3522,30.2738,30.3086,71964.0
2015-09-01 15:05:00,34.74,34.82,34.72,34.81,86946.0,30.2912,30.361,30.2738,30.3522,86946.0
2015-09-01 15:10:00,34.8,34.87,34.77,34.85,122516.0,30.3435,30.4046,30.3174,30.3871,122516.0
2015-09-01 15:15:00,34.85,34.87,34.79,34.79,53332.0,30.3871,30.4046,30.3348,30.3348,53332.0
2015-09-01 15:20:00,34.8,34.85,34.77,34.83,70530.0,30.3435,30.3871,30.3174,30.3697,70530.0
2015-09-01 15:25:00,34.83,34.85,34.71,34.73,93454.0,30.3697,30.3871,30.265,30.2825,93454.0
2015-09-01 15:30:00,34.73,34.74,34.7,34.73,120246.0,30.2825,30.2912,30.2563,30.2825,120246.0
2015-09-01 15:35:00,34.73,34.73,34.63,34.66,123826.0,30.2825,30.2825,30.1953,30.2214,123826.0
2015-09-01 15:40:00,34.66,34.66,34.54,34.63,151688.0,30.2214,30.2214,30.1168,30.1953,151688.0
2015-09-01 15:45:00,34.63,34.71,34.56,34.65,179210.0,30.1953,30.265,30.1343,30.2127,179210.0
2015-09-01 15:50:00,34.65,34.73,34.6,34.66,184828.0,30.2127,30.2825,30.1691,30.2214,184828.0
2015-09-01 15:55:00,34.67,34.8,34.63,34.7,411162.0,30.2302,30.3435,30.1953,30.2563,411162.0
2015-09-02 09:30:00,35.21,35.24,35.01,35.1,140080.0,30.701,30.7272,30.5266,30.6051,140080.0
2015-09-02 09:35:00,35.1,35.33,35.06,35.26,121698.0,30.6051,30.8056,30.5702,30.7446,121698.0
2015-09-02 09:40:00,35.27,35.35,35.26,35.29,189824.0,30.7533,30.8231,30.7446,30.7708,189824.0
2015-09-02 09:45:00,35.27,35.29,35.2,35.27,80950.0,30.7533,30.7708,30.6923,30.7533,80950.0
2015-09-02 09:50:00,35.27,35.27,35.07,35.09,92974.0,30.7533,30.7533,30.5789,30.5964,92974.0
2015-09-02 09:55:00,35.1,35.1,34.94,34.95,71530.0,30.6051,30.6051,30.4656,30.4743,71530.0
2015-09-02 10:00:00,34.95,35.07,34.95,35.02,82018.0,30.4743,30.5789,30.4743,30.5353,82018.0
2015-09-02 10:05:00,35.01,35.12,35.01,35.09,81802.0,30.5266,30.6225,30.5266,30.5964,81802.0
2015-09-02 10:10:00,35.09,35.1,35.01,35.04,84778.0,30.5964,30.6051,30.5266,30.5528,84778.0
2015-09-02 10:15:00,35.04,35.07,34.94,34.94,49036.0,30.5528,30.5789,30.4656,30.4656,49036.0
2015-09-02 10:20:00,34.94,34.97,34.89,34.91,43306.0,30.4656,30.4918,30.422,30.4394,43306.0
2015-09-02 10:25:00,34.92,34.93,34.86,34.88,47796.0,30.4482,30.4569,30.3958,30.4133,47796.0
2015-09-02 10:30:00,34.88,34.9,34.82,34.9,39862.0,30.4133,30.4307,30.361,30.4307,39862.0
2015-09-02 10:35:00,34.9,34.97,34.89,34.9,43988.0,30.4307,30.4918,30.422,30.4307,43988.0
2015-09-02 10:40:00,34.91,34.97,34.91,34.93,37796.0,30.4394,30.4918,30.4394,30.4569,37796.0
2015-09-02 10:45:00,34.93,34.96,34.88,34.89,42374.0,30.4569,30.483,30.4133,30.422,42374.0
2015-09-02 10:50:00,34.89,34.94,34.88,34.91,67816.0,30.422,30.4656,30.4133,30.4394,67816.0
2015-09-02 10:55:00,34.9,34.99,34.9,34.98,60766.0,30.4307,30.5092,30.4307,30.5005,60766.0
2015-09-02 11:00:00,34.97,34.99,34.92,34.94,72998.0,30.4918,30.5092,30.4482,30.4656,72998.0
2015-09-02 11:05:00,34.95,34.97,34.91,34.94,44412.0,30.4743,30.4918,30.4394,30.4656,44412.0
2015-09-02 11:10:00,34.95,34.97,34.91,34.91,46448.0,30.4743,30.4918,30.4394,30.4394,46448.0
2015-09-02 11:15:00,34.91,35.0,34.88,34.98,202738.0,30.4394,30.5179,30.4133,30.5005,202738.0
2015-09-02 11:20:00,34.98,35.05,34.97,35.05,37804.0,30.5005,30.5615,30.4918,30.5615,37804.0
2015-09-02 11:25:00,35.06,35.07,34.99,35.02,64354.0,30.5702,30.5789,30.5092,30.5353,64354.0
2015-09-02 11:30:00,35.02,35.04,34.99,34.99,49270.0,30.5353,30.5528,30.5092,30.5092,49270.0
2015-09-02 11:35:00,34.99,35.0,34.95,34.98,33720.0,30.5092,30.5179,30.4743,30.5005,33720.0
2015-09-02 11:40:00,34.98,35.02,34.96,35.01,30308.0,30.5005,30.5353,30.483,30.5266,30308.0
2015-09-02 11:45:00,35.01,35.03,34.99,34.99,52222.0,30.5266,30.5441,30.5092,30.5092,52222.0
2015-09-02 11:50:00,34.98,34.99,34.94,34.97,38986.0,30.5005,30.5092,30.4656,30.4918,38986.0
2015-09-02 11:55:00,34.97,35.01,34.95,34.99,26446.0,30.4918,30.5266,30.4743,30.5092,26446.0
2015-09-02 12:00:00,34.99,34.99,34.95,34.95,22072.0,30.5092,30.5092,30.4743,30.4743,22072.0
2015-09-02 12:05:00,34.94,34.96,34.91,34.92,28084.0,30.4656,30.483,30.4394,30.4482,28084.0
2015-09-02 12:10:00,34.93,34.94,34.9,34.94,21476.0,30.4569,30.4656,30.4307,30.4656,21476.0
2015-09-02 12:15:00,34.95,34.96,34.93,34.96,27690.0,30.4743,30.483,30.4569,30.483,27690.0
2015-09-02 12:20:00,34.96,35.02,34.96,35.02,41492.0,30.483,30.5353,30.483,30.5353,41492.0
2015-09-02 12:25:00,35.02,35.02,34.98,35.01,37598.0,30.5353,30.5353,30.5005,30.5266,37598.0
2015-09-02 12:30:00,35.01,35.05,35.0,35.03,33274.0,30.5266,30.5615,30.5179,30.5441,33274.0
2015-09-02 12:35:00,35.03,35.14,35.03,35.13,102694.0,30.5441,30.64,30.5441,30.6313,102694.0
2015-09-02 12:40:00,35.13,35.19,35.12,35.17,29454.0,30.6313,30.6836,30.6225,30.6661,29454.0
2015-09-02 12:45:00,35.17,35.19,35.13,35.18,33082.0,30.6661,30.6836,30.6313,30.6749,33082.0
2015-09-02 12:50:00,35.17,35.18,35.13,35.13,18514.0,30.6661,30.6749,30.6313,30.6313,18514.0
2015-09-02 12:55:00,35.14,35.21,35.13,35.2,24692.0,30.64,30.701,30.6313,30.6923,24692.0
2015-09-02 13:00:00,35.19,35.21,35.16,35.17,20708.0,30.6836,30.701,30.6574,30.6661,20708.0
2015-09-02 13:05:00,35.18,35.19,35.15,35.19,121552.0,30.6749,30.6836,30.6487,30.6836,121552.0
2015-09-02 13:10:00,35.19,35.23,35.19,35.21,38786.0,30.6836,30.7185,30.6836,30.701,38786.0
2015-09-02 13:15:00,35.21,35.21,35.17,35.17,17382.0,30.701,30.701,30.6661,30.6661,17382.0
2015-09-02 13:20:00,35.17,35.25,35.17,35.23,33852.0,30.6661,30.7359,30.6661,30.7185,33852.0
2015-09-02 13:25:00,35.23,35.24,35.21,35.23,21790.0,30.7185,30.7272,30.701,30.7185,21790.0
2015-09-02 13:30:00,35.22,35.22,35.17,35.18,19200.0,30.7097,30.7097,30.6661,30.6749,19200.0
2015-09-02 13:35:00,35.18,35.19,35.16,35.17,29444.0,30.6749,30.6836,30.6574,30.6661,29444.0
2015-09-02 13:40:00,35.17,35.19,35.15,35.16,30754.0,30.6661,30.6836,30.6487,30.6574,30754.0
2015-09-02 13:45:00,35.16,35.18,35.16,35.16,24702.0,30.6574,30.6749,30.6574,30.6574,24702.0
2015-09-02 13:50:00,35.16,35.2,35.12,35.19,93436.0,30.6574,30.6923,30.6225,30.6836,93436.0
2015-09-02 13:55:00,35.2,35.24,35.19,35.21,59788.0,30.6923,30.7272,30.6836,30.701,59788.0
2015-09-02 14:00:00,35.22,35.24,35.17,35.21,63642.0,30.7097,30.7272,30.6661,30.701,63642.0
2015-09-02 14:05:00,35.22,35.25,35.2,35.21,34728.0,30.7097,30.7359,30.6923,30.701,34728.0
2015-09-02 14:10:00,35.22,35.3,35.22,35.27,39450.0,30.7097,30.7795,30.7097,30.7533,39450.0
2015-09-02 14:15:00,35.28,35.3,35.26,35.27,41500.0,30.7621,30.7795,30.7446,30.7533,41500.0
2015-09-02 14:20:00,35.27,35.29,35.24,35.28,36996.0,30.7533,30.7708,30.7272,30.7621,36996.0
2015-09-02 14:25:00,35.29,35.31,35.24,35.26,32972.0,30.7708,30.7882,30.7272,30.7446,32972.0
2015-09-02 14:30:00,35.27,35.27,35.22,35.26,35834.0,30.7533,30.7533,30.7097,30.7446,35834.0
2015-09-02 14:35:00,35.25,35.26,35.18,35.19,43586.0,30.7359,30.7446,30.6749,30.6836,43586.0
2015-09-02 14:40:00,35.19,35.21,35.13,35.16,49426.0,30.6836,30.701,30.6313,30.6574,49426.0
2015-09-02 14:45:00,35.16,35.16,35.1,35.16,62230.0,30.6574,30.6574,30.6051,30.6574,62230.0
2015-09-02 14:50:00,35.16,35.23,35.15,35.21,44244.0,30.6574,30.7185,30.6487,30.701,44244.0
2015-09-02 14:55:00,35.21,35.24,35.18,35.24,50832.0,30.701,30.7272,30.6749,30.7272,50832.0
2015-09-02 15:00:00,35.24,35.27,35.22,35.25,68844.0,30.7272,30.7533,30.7097,30.7359,68844.0
2015-09-02 15:05:00,35.26,35.26,35.2,35.21,83278.0,30.7446,30.7446,30.6923,30.701,83278.0
2015-09-02 15:10:00,35.21,35.23,35.17,35.17,90616.0,30.701,30.7185,30.6661,30.6661,90616.0
2015-09-02 15:15:00,35.17,35.2,35.13,35.19,87232.0,30.6661,30.6923,30.6313,30.6836,87232.0
2015-09-02 15:20:00,35.19,35.21,35.17,35.19,77230.0,30.6836,30.701,30.6661,30.6836,77230.0
2015-09-02 15:25:00,35.19,35.27,35.19,35.26,63754.0,30.6836,30.7533,30.6836,30.7446,63754.0
2015-09-02 15:30:00,35.26,35.29,35.24,35.26,83552.0,30.7446,30.7708,30.7272,30.7446,83552.0
2015-09-02 15:35:00,35.26,35.34,35.26,35.32,117554.0,30.7446,30.8144,30.7446,30.7969,117554.0
2015-09-02 15:40:00,35.32,35.32,35.28,35.29,93804.0,30.7969,30.7969,30.7621,30.7708,93804.0
2015-09-02 15:45:00,35.29,35.34,35.27,35.27,130970.0,30.7708,30.8144,30.7533,30.7533,130970.0
2015-09-02 15:50:00,35.27,35.34,35.27,35.3,169844.0,30.7533,30.8144,30.7533,30.7795,169844.0
2015-09-02 15:55:00,35.3,35.43,35.3,35.43,378356.0,30.7795,30.8928,30.7795,30.8928,378356.0
2015-09-03 09:30:00,35.5,35.74,35.35,35.72,116332.0,30.9539,31.1631,30.8231,31.1457,116332.0
2015-09-03 09:35:00,35.71,35.74,35.63,35.69,49038.0,31.137,31.1631,31.0672,31.1195,49038.0
2015-09-03 09:40:00,35.69,35.74,35.63,35.66,41520.0,31.1195,31.1631,31.0672,31.0934,41520.0
2015-09-03 09:45:00,35.64,35.72,35.63,35.67,37134.0,31.076,31.1457,31.0672,31.1021,37134.0
2015-09-03 09:50:00,35.67,35.73,35.66,35.7,47094.0,31.1021,31.1544,31.0934,31.1283,47094.0
2015-09-03 09:55:00,35.7,35.8,35.67,35.79,59538.0,31.1283,31.2155,31.1021,31.2067,59538.0
2015-09-03 10:00:00,35.8,35.84,35.77,35.81,76810.0,31.2155,31.2503,31.1893,31.2242,76810.0
2015-09-03 10:05:00,35.82,35.86,35.8,35.83,53978.0,31.2329,31.2678,31.2155,31.2416,53978.0
2015-09-03 10:10:00,35.85,35.89,35.78,35.88,78706.0,31.2591,31.2939,31.198,31.2852,78706.0
2015-09-03 10:15:00,35.89,35.89,35.83,35.86,51386.0,31.2939,31.2939,31.2416,31.2678,51386.0
2015-09-03 10:20:00,35.88,35.89,35.84,35.85,68284.0,31.2852,31.2939,31.2503,31.2591,68284.0
2015-09-03 10:25:00,35.85,35.89,35.85,35.86,77170.0,31.2591,31.2939,31.2591,31.2678,77170.0
2015-09-03 10:30:00,35.87,35.93,35.84,35.91,93602.0,31.2765,31.3288,31.2503,31.3114,93602.0
2015-09-03 10:35:00,35.92,35.95,35.87,35.88,83512.0,31.3201,31.3463,31.2765,31.2852,83512.0
2015-09-03 10:40:00,35.87,35.94,35.87,35.93,81716.0,31.2765,31.3375,31.2765,31.3288,81716.0
2015-09-03 10:45:00,35.93,35.96,35.91,35.94,81074.0,31.3288,31.355,31.3114,31.3375,81074.0
2015-09-03 10:50:00,35.94,36.0,35.93,35.98,114900.0,31.3375,31.3898,31.3288,31.3724,114900.0
2015-09-03 10:55:00,35.98,36.06,35.98,36.02,105328.0,31.3724,31.4422,31.3724,31.4073,105328.0
2015-09-03 11:00:00,36.03,36.05,35.95,35.99,32998.0,31.416,31.4334,31.3463,31.3811,32998.0
2015-09-03 11:05:00,35.99,36.05,35.96,35.98,49086.0,31.3811,31.4334,31.355,31.3724,49086.0
2015-09-03 11:10:00,35.98,35.99,35.93,35.94,65916.0,31.3724,31.3811,31.3288,31.3375,65916.0
2015-09-03 11:15:00,35.95,35.96,35.93,35.96,56464.0,31.3463,31.355,31.3288,31.355,56464.0
2015-09-03 11:20:00,35.97,35.97,35.91,35.94,45288.0,31.3637,31.3637,31.3114,31.3375,45288.0
2015-09-03 11:25:00,35.95,35.98,35.95,35.97,37232.0,31.3463,31.3724,31.3463,31.3637,37232.0
2015-09-03 11:30:00,35.97,36.02,35.93,36.02,109562.0,31.3637,31.4073,31.3288,31.4073,109562.0
2015-09-03 11:35:00,36.02,36.08,36.01,36.02,88166.0,31.4073,31.4596,31.3986,31.4073,88166.0
2015-09-03 11:40:00,36.03,36.07,36.02,36.04,66698.0,31.416,31.4509,31.4073,31.4247,66698.0
2015-09-03 11:45:00,36.04,36.1,36.02,36.05,61458.0,31.4247,31.477,31.4073,31.4334,61458.0
2015-09-03 11:50:00,36.05,36.05,35.97,35.99,56434.0,31.4334,31.4334,31.3637,31.3811,56434.0
2015-09-03 11:55:00,35.99,36.02,35.99,36.02,122612.0,31.3811,31.4073,31.3811,31.4073,122612.0
2015-09-03 12:00:00,36.02,36.05,36.0,36.03,45524.0,31.4073,31.4334,31.3898,31.416,45524.0
2015-09-03 12:05:00,36.03,36.05,36.02,36.04,24096.0,31.416,31.4334,31.4073,31.4247,24096.0
2015-09-03 12:10:00,36.03,36.04,35.96,35.98,63774.0,31.416,31.4247,31.355,31.3724,63774.0
2015-09-03 12:15:00,35.99,36.0,35.98,35.99,55098.0,31.3811,31.3898,31.3724,31.3811,55098.0
2015-09-03 12:20:00,35.99,35.99,35.91,35.92,72612.0,31.3811,31.3811,31.3114,31.3201,72612.0
2015-09-03 12:25:00,35.93,35.93,35.88,35.91,32064.0,31.3288,31.3288,31.2852,31.3114,32064.0
2015-09-03 12:30:00,35.91,35.92,35.86,35.87,18592.0,31.3114,31.3201,31.2678,31.2765,18592.0
2015-09-03 12:35:00,35.87,35.88,35.85,35.85,23094.0,31.2765,31.2852,31.2591,31.2591,23094.0
2015-09-03 12:40:00,35.84,35.87,35.8,35.87,36632.0,31.2503,31.2765,31.2155,31.2765,36632.0
2015-09-03 12:45:00,35.86,35.88,35.83,35.84,70310.0,31.2678,31.2852,31.2416,31.2503,70310.0
2015-09-03 12:50:00,35.84,35.85,35.79,35.84,64622.0,31.2503,31.2591,31.2067,31.2503,64622.0
2015-09-03 12:55:00,35.84,35.84,35.77,35.79,58666.0,31.2503,31.2503,31.1893,31.2067,58666.0
2015-09-03 13:00:00,35.8,35.8,35.76,35.77,40170.0,31.2155,31.2155,31.1806,31.1893,40170.0
2015-09-03 13:05:00,35.77,35.77,35.68,35.7,123116.0,31.1893,31.1893,31.1108,31.1283,123116.0
2015-09-03 13:10:00,35.7,35.73,35.67,35.73,35480.0,31.1283,31.1544,31.1021,31.1544,35480.0
2015-09-03 13:15:00,35.73,35.78,35.72,35.78,38718.0,31.1544,31.198,31.1457,31.198,38718.0
2015-09-03 13:20:00,35.78,35.78,35.74,35.76,43292.0,31.198,31.198,31.1631,31.1806,43292.0
2015-09-03 13:25:00,35.77,35.79,35.75,35.76,67640.0,31.1893,31.2067,31.1719,31.1806,67640.0
2015-09-03 13:30:00,35.76,35.78,35.74,35.77,51672.0,31.1806,31.198,31.1631,31.1893,51672.0
2015-09-03 13:35:00,35.77,35.77,35.73,35.73,57626.0,31.1893,31.1893,31.1544,31.1544,57626.0
2015-09-03 13:40:00,35.73,35.73,35.69,35.71,59368.0,31.1544,31.1544,31.1195,31.137,59368.0
2015-09-03 13:45:00,35.71,35.77,35.7,35.77,29184.0,31.137,31.1893,31.1283,31.1893,29184.0
2015-09-03 13:50:00,35.77,35.77,35.67,35.71,70232.0,31.1893,31.1893,31.1021,31.137,70232.0
2015-09-03 13:55:00,35.71,35.72,35.65,35.65,33758.0,31.137,31.1457,31.0847,31.0847,33758.0
2015-09-03 14:00:00,35.66,35.68,35.63,35.68,73142.0,31.0934,31.1108,31.0672,31.1108,73142.0
2015-09-03 14:05:00,35.68,35.69,35.62,35.62,79404.0,31.1108,31.1195,31.0585,31.0585,79404.0
2015-09-03 14:10:00,35.63,35.66,35.58,35.61,88348.0,31.0672,31.0934,31.0236,31.0498,88348.0
2015-09-03 14:15:00,35.61,35.68,35.61,35.66,43008.0,31.0498,31.1108,31.0498,31.0934,43008.0
2015-09-03 14:20:00,35.66,35.68,35.63,35.67,39848.0,31.0934,31.1108,31.0672,31.1021,39848.0
2015-09-03 14:25:00,35.68,35.74,35.68,35.74,41710.0,31.1108,31.1631,31.1108,31.1631,41710.0
2015-09-03 14:30:00,35.74,35.76,35.72,35.73,33248.0,31.1631,31.1806,31.1457,31.1544,33248.0
2015-09-03 14:35:00,35.72,35.82,35.71,35.81,43934.0,31.1457,31.2329,31.137,31.2242,43934.0
2015-09-03 14:40:00,35.82,35.88,35.79,35.86,31106.0,31.2329,31.2852,31.2067,31.2678,31106.0
2015-09-03 14:45:00,35.87,35.87,35.79,35.79,25286.0,31.2765,31.2765,31.2067,31.2067,25286.0
2015-09-03 14:50:00,35.79,35.79,35.74,35.77,35488.0,31.2067,31.2067,31.1631,31.1893,35488.0
2015-09-03 14:55:00,35.76,35.78,35.72,35.78,67232.0,31.1806,31.198,31.1457,31.198,67232.0
2015-09-03 15:00:00,35.78,35.81,35.77,35.79,52942.0,31.198,31.2242,31.1893,31.2067,52942.0
2015-09-03 15:05:00,35.79,35.8,35.69,35.69,81028.0,31.2067,31.2155,31.1195,31.1195,81028.0
2015-09-03 15:10:00,35.7,35.76,35.7,35.75,44138.0,31.1283,31.1806,31.1283,31.1719,44138.0
2015-09-03 15:15:00,35.75,35.76,35.69,35.7,44746.0,31.1719,31.1806,31.1195,31.1283,44746.0
2015-09-03 15:20:00,35.71,35.74,35.69,35.69,56488.0,31.137,31.1631,31.1195,31.1195,56488.0
2015-09-03 15:25:00,35.69,35.71,35.66,35.68,77440.0,31.1195,31.137,31.0934,31.1108,77440.0
2015-09-03 15:30:00,35.67,35.69,35.64,35.67,87996.0,31.1021,31.1195,31.076,31.1021,87996.0
2015-09-03 15:35:00,35.66,35.67,35.57,35.62,114424.0,31.0934,31.1021,31.0149,31.0585,114424.0
2015-09-03 15:40:00,35.62,35.68,35.59,35.65,130858.0,31.0585,31.1108,31.0324,31.0847,130858.0
2015-09-03 15:45:00,35.65,35.77,35.65,35.72,191152.0,31.0847,31.1893,31.0847,31.1457,191152.0
2015-09-03 15:50:00,35.72,35.77,35.71,35.76,191094.0,31.1457,31.1893,31.137,31.1806,191094.0
2015-09-03 15:55:00,35.77,35.82,35.71,35.72,278750.0,31.1893,31.2329,31.137,31.1457,278750.0
2015-09-04 09:30:00,35.27,35.5,35.22,35.31,125362.0,30.7533,30.9539,30.7097,30.7882,125362.0
2015-09-04 09:35:00,35.24,35.38,35.24,35.29,89430.0,30.7272,30.8492,30.7272,30.7708,89430.0
2015-09-04 09:40:00,35.29,35.42,35.26,35.35,92714.0,30.7708,30.8841,30.7446,30.8231,92714.0
2015-09-04 09:45:00,35.37,35.38,35.3,35.32,97404.0,30.8405,30.8492,30.7795,30.7969,97404.0
2015-09-04 09:50:00,35.33,35.34,35.15,35.18,119906.0,30.8056,30.8144,30.6487,30.6749,119906.0
2015-09-04 09:55:00,35.18,35.31,35.17,35.3,40052.0,30.6749,30.7882,30.6661,30.7795,40052.0
2015-09-04 10:00:00,35.24,35.29,35.23,35.27,31590.0,30.7272,30.7708,30.7185,30.7533,31590.0
2015-09-04 10:05:00,35.27,35.27,35.23,35.26,34364.0,30.7533,30.7533,30.7185,30.7446,34364.0
2015-09-04 10:10:00,35.26,35.29,35.23,35.27,35720.0,30.7446,30.7708,30.7185,30.7533,35720.0
2015-09-04 10:15:00,35.3,35.33,35.26,35.29,36378.0,30.7795,30.8056,30.7446,30.7708,36378.0
2015-09-04 10:20:00,35.31,35.41,35.3,35.38,41396.0,30.7882,30.8754,30.7795,30.8492,41396.0
2015-09-04 10:25:00,35.38,35.48,35.38,35.46,41942.0,30.8492,30.9364,30.8492,30.919,41942.0
2015-09-04 10:30:00,35.45,35.49,35.44,35.46,21080.0,30.9103,30.9452,30.9016,30.919,21080.0
2015-09-04 10:35:00,35.45,35.51,35.43,35.49,36118.0,30.9103,30.9626,30.8928,30.9452,36118.0
2015-09-04 10:40:00,35.48,35.52,35.44,35.47,37776.0,30.9364,30.9713,30.9016,30.9277,37776.0
2015-09-04 10:45:00,35.46,35.47,35.43,35.44,26856.0,30.919,30.9277,30.8928,30.9016,26856.0
2015-09-04 10:50:00,35.43,35.49,35.42,35.49,38524.0,30.8928,30.9452,30.8841,30.9452,38524.0
2015-09-04 10:55:00,35.48,35.49,35.42,35.47,37144.0,30.9364,30.9452,30.8841,30.9277,37144.0
2015-09-04 11:00:00,35.47,35.52,35.47,35.48,63762.0,30.9277,30.9713,30.9277,30.9364,63762.0
2015-09-04 11:05:00,35.47,35.49,35.44,35.47,37272.0,30.9277,30.9452,30.9016,30.9277,37272.0
2015-09-04 11:10:00,35.45,35.47,35.43,35.46,23542.0,30.9103,30.9277,30.8928,30.919,23542.0
2015-09-04 11:15:00,35.46,35.48,35.45,35.46,25154.0,30.919,30.9364,30.9103,30.919,25154.0
2015-09-04 11:20:00,35.46,35.47,35.43,35.46,23536.0,30.919,30.9277,30.8928,30.919,23536.0
2015-09-04 11:25:00,35.46,35.49,35.44,35.48,26008.0,30.919,30.9452,30.9016,30.9364,26008.0
2015-09-04 11:30:00,35.47,35.48,35.41,35.44,27696.0,30.9277,30.9364,30.8754,30.9016,27696.0
2015-09-04 11:35:00,35.43,35.45,35.41,35.44,24170.0,30.8928,30.9103,30.8754,30.9016,24170.0
2015-09-04 11:40:00,35.43,35.45,35.42,35.42,21692.0,30.8928,30.9103,30.8841,30.8841,21692.0
2015-09-04 11:45:00,35.42,35.48,35.4,35.47,21238.0,30.8841,30.9364,30.8667,30.9277,21238.0
2015-09-04 11:50:00,35.47,35.48,35.45,35.45,14292.0,30.9277,30.9364,30.9103,30.9103,14292.0
2015-09-04 11:55:00,35.45,35.45,35.4,35.42,19784.0,30.9103,30.9103,30.8667,30.8841,19784.0
2015-09-04 12:00:00,35.41,35.41,35.37,35.38,26522.0,30.8754,30.8754,30.8405,30.8492,26522.0
2015-09-04 12:05:00,35.38,35.41,35.38,35.39,28830.0,30.8492,30.8754,30.8492,30.858,28830.0
2015-09-04 12:10:00,35.38,35.39,35.33,35.35,22832.0,30.8492,30.858,30.8056,30.8231,22832.0
2015-09-04 12:15:00,35.35,35.38,35.34,35.35,21068.0,30.8231,30.8492,30.8144,30.8231,21068.0
2015-09-04 12:20:00,35.33,35.35,35.32,35.34,52944.0,30.8056,30.8231,30.7969,30.8144,52944.0
2015-09-04 12:25:00,35.32,35.35,35.28,35.31,37794.0,30.7969,30.8231,30.7621,30.7882,37794.0
2015-09-04 12:30:00,35.3,35.32,35.27,35.31,48220.0,30.7795,30.7969,30.7533,30.7882,48220.0
2015-09-04 12:35:00,35.31,35.35,35.3,35.33,31544.0,30.7882,30.8231,30.7795,30.8056,31544.0
2015-09-04 12:40:00,35.33,35.33,35.3,35.31,17736.0,30.8056,30.8056,30.7795,30.7882,17736.0
2015-09-04 12:45:00,35.31,35.35,35.27,35.35,19184.0,30.7882,30.8231,30.7533,30.8231,19184.0
2015-09-04 12:50:00,35.35,35.38,35.35,35.37,17292.0,30.8231,30.8492,30.8231,30.8405,17292.0
2015-09-04 12:55:00,35.37,35.37,35.32,35.32,18950.0,30.8405,30.8405,30.7969,30.7969,18950.0
2015-09-04 13:00:00,35.32,35.32,35.26,35.28,26312.0,30.7969,30.7969,30.7446,30.7621,26312.0
2015-09-04 13:05:00,35.29,35.29,35.25,35.27,24406.0,30.7708,30.7708,30.7359,30.7533,24406.0
2015-09-04 13:10:00,35.26,35.29,35.24,35.24,48818.0,30.7446,30.7708,30.7272,30.7272,48818.0
2015-09-04 13:15:00,35.24,35.27,35.23,35.24,23448.0,30.7272,30.7533,30.7185,30.7272,23448.0
2015-09-04 13:20:00,35.24,35.25,35.18,35.2,28548.0,30.7272,30.7359,30.6749,30.6923,28548.0
2015-09-04 13:25:00,35.19,35.23,35.18,35.22,35050.0,30.6836,30.7185,30.6749,30.7097,35050.0
2015-09-04 13:30:00,35.21,35.25,35.2,35.24,21838.0,30.701,30.7359,30.6923,30.7272,21838.0
2015-09-04 13:35:00,35.24,35.25,35.21,35.23,17800.0,30.7272,30.7359,30.701,30.7185,17800.0
2015-09-04 13:40:00,35.22,35.24,35.2,35.2,22060.0,30.7097,30.7272,30.6923,30.6923,22060.0
2015-09-04 13:45:00,35.2,35.23,35.2,35.21,16002.0,30.6923,30.7185,30.6923,30.701,16002.0
2015-09-04 13:50:00,35.22,35.27,35.22,35.25,25760.0,30.7097,30.7533,30.7097,30.7359,25760.0
2015-09-04 13:55:00,35.24,35.24,35.21,35.22,23954.0,30.7272,30.7272,30.701,30.7097,23954.0
2015-09-04 14:00:00,35.22,35.23,35.18,35.21,26664.0,30.7097,30.7185,30.6749,30.701,26664.0
2015-09-04 14:05:00,35.21,35.22,35.18,35.21,48318.0,30.701,30.7097,30.6749,30.701,48318.0
2015-09-04 14:10:00,35.21,35.26,35.21,35.24,26148.0,30.701,30.7446,30.701,30.7272,26148.0
2015-09-04 14:15:00,35.24,35.25,35.19,35.22,37908.0,30.7272,30.7359,30.6836,30.7097,37908.0
2015-09-04 14:20:00,35.22,35.22,35.17,35.17,26508.0,30.7097,30.7097,30.6661,30.6661,26508.0
2015-09-04 14:25:00,35.17,35.21,35.16,35.2,28706.0,30.6661,30.701,30.6574,30.6923,28706.0
2015-09-04 14:30:00,35.19,35.2,35.16,35.18,27274.0,30.6836,30.6923,30.6574,30.6749,27274.0
2015-09-04 14:35:00,35.18,35.2,35.17,35.2,22776.0,30.6749,30.6923,30.6661,30.6923,22776.0
2015-09-04 14:40:00,35.2,35.26,35.2,35.26,27374.0,30.6923,30.7446,30.6923,30.7446,27374.0
2015-09-04 14:45:00,35.26,35.31,35.26,35.29,31084.0,30.7446,30.7882,30.7446,30.7708,31084.0
2015-09-04 14:50:00,35.3,35.31,35.27,35.28,23218.0,30.7795,30.7882,30.7533,30.7621,23218.0
2015-09-04 14:55:00,35.28,35.32,35.27,35.32,29452.0,30.7621,30.7969,30.7533,30.7969,29452.0
2015-09-04 15:00:00,35.33,35.34,35.3,35.31,61000.0,30.8056,30.8144,30.7795,30.7882,61000.0
2015-09-04 15:05:00,35.31,35.37,35.31,35.34,37134.0,30.7882,30.8405,30.7882,30.8144,37134.0
2015-09-04 15:10:00,35.34,35.34,35.27,35.3,44240.0,30.8144,30.8144,30.7533,30.7795,44240.0
2015-09-04 15:15:00,35.3,35.35,35.27,35.32,69014.0,30.7795,30.8231,30.7533,30.7969,69014.0
2015-09-04 15:20:00,35.32,35.33,35.28,35.3,71926.0,30.7969,30.8056,30.7621,30.7795,71926.0
2015-09-04 15:25:00,35.3,35.37,35.29,35.37,76258.0,30.7795,30.8405,30.7708,30.8405,76258.0
2015-09-04 15:30:00,35.37,35.45,35.33,35.43,93764.0,30.8405,30.9103,30.8056,30.8928,93764.0
2015-09-04 15:35:00,35.43,35.48,35.42,35.46,78556.0,30.8928,30.9364,30.8841,30.919,78556.0
2015-09-04 15:40:00,35.45,35.52,35.44,35.47,93112.0,30.9103,30.9713,30.9016,30.9277,93112.0
2015-09-04 15:45:00,35.47,35.59,35.47,35.58,151410.0,30.9277,31.0324,30.9277,31.0236,151410.0
2015-09-04 15:50:00,35.58,35.58,35.46,35.51,141956.0,31.0236,31.0236,30.919,30.9626,141956.0
2015-09-04 15:55:00,35.51,35.53,35.38,35.38,287338.0,30.9626,30.98,30.8492,30.8492,287338.0
2015-09-08 09:30:00,35.95,35.95,35.81,35.82,126640.0,31.3463,31.3463,31.2242,31.2329,126640.0
2015-09-08 09:35:00,35.83,35.84,35.78,35.84,210358.0,31.2416,31.2503,31.198,31.2503,210358.0
2015-09-08 09:40:00,35.84,35.98,35.82,35.96,125854.0,31.2503,31.3724,31.2329,31.355,125854.0
2015-09-08 09:45:00,35.96,36.02,35.96,35.98,119122.0,31.355,31.4073,31.355,31.3724,119122.0
2015-09-08 09:50:00,35.99,36.01,35.91,35.92,127904.0,31.3811,31.3986,31.3114,31.3201,127904.0
2015-09-08 09:55:00,35.92,35.92,35.85,35.87,94928.0,31.3201,31.3201,31.2591,31.2765,94928.0
2015-09-08 10:00:00,35.87,35.88,35.79,35.79,89156.0,31.2765,31.2852,31.2067,31.2067,89156.0
2015-09-08 10:05:00,35.8,35.81,35.71,35.73,100606.0,31.2155,31.2242,31.137,31.1544,100606.0
2015-09-08 10:10:00,35.71,35.74,35.66,35.68,181768.0,31.137,31.1631,31.0934,31.1108,181768.0
2015-09-08 10:15:00,35.69,35.7,35.63,35.65,85380.0,31.1195,31.1283,31.0672,31.0847,85380.0
2015-09-08 10:20:00,35.65,35.65,35.57,35.57,100538.0,31.0847,31.0847,31.0149,31.0149,100538.0
2015-09-08 10:25:00,35.57,35.57,35.52,35.56,85364.0,31.0149,31.0149,30.9713,31.0062,85364.0
2015-09-08 10:30:00,35.58,35.61,35.56,35.58,37920.0,31.0236,31.0498,31.0062,31.0236,37920.0
2015-09-08 10:35:00,35.58,35.62,35.57,35.59,40436.0,31.0236,31.0585,31.0149,31.0324,40436.0
2015-09-08 10:40:00,35.58,35.6,35.52,35.57,43146.0,31.0236,31.0411,30.9713,31.0149,43146.0
2015-09-08 10:45:00,35.56,35.56,35.52,35.55,63790.0,31.0062,31.0062,30.9713,30.9975,63790.0
2015-09-08 10:50:00,35.55,35.57,35.53,35.53,43966.0,30.9975,31.0149,30.98,30.98,43966.0
2015-09-08 10:55:00,35.53,35.59,35.49,35.58,45302.0,30.98,31.0324,30.9452,31.0236,45302.0
2015-09-08 11:00:00,35.57,35.58,35.54,35.55,38974.0,31.0149,31.0236,30.9888,30.9975,38974.0
2015-09-08 11:05:00,35.55,35.55,35.48,35.49,42954.0,30.9975,30.9975,30.9364,30.9452,42954.0
2015-09-08 11:10:00,35.5,35.55,35.5,35.5,32908.0,30.9539,30.9975,30.9539,30.9539,32908.0
2015-09-08 11:15:00,35.49,35.57,35.49,35.57,42936.0,30.9452,31.0149,30.9452,31.0149,42936.0
2015-09-08 11:20:00,35.56,35.6,35.56,35.6,28240.0,31.0062,31.0411,31.0062,31.0411,28240.0
2015-09-08 11:25:00,35.59,35.6,35.57,35.57,27214.0,31.0324,31.0411,31.0149,31.0149,27214.0
2015-09-08 11:30:00,35.57,35.57,35.54,35.55,25400.0,31.0149,31.0149,30.9888,30.9975,25400.0
2015-09-08 11:35:00,35.55,35.59,35.53,35.56,20234.0,30.9975,31.0324,30.98,31.0062,20234.0
2015-09-08 11:40:00,35.55,35.6,35.54,35.6,25682.0,30.9975,31.0411,30.9888,31.0411,25682.0
2015-09-08 11:45:00,35.6,35.62,35.58,35.59,34060.0,31.0411,31.0585,31.0236,31.0324,34060.0
2015-09-08 11:50:00,35.58,35.59,35.53,35.57,28198.0,31.0236,31.0324,30.98,31.0149,28198.0
2015-09-08 11:55:00,35.57,35.58,35.55,35.57,31166.0,31.0149,31.0236,30.9975,31.0149,31166.0
2015-09-08 12:00:00,35.56,35.57,35.54,35.56,23888.0,31.0062,31.0149,30.9888,31.0062,23888.0
2015-09-08 12:05:00,35.56,35.6,35.56,35.6,49904.0,31.0062,31.0411,31.0062,31.0411,49904.0
2015-09-08 12:10:00,35.6,35.65,35.6,35.65,22280.0,31.0411,31.0847,31.0411,31.0847,22280.0
2015-09-08 12:15:00,35.64,35.72,35.63,35.72,18764.0,31.076,31.1457,31.0672,31.1457,18764.0
2015-09-08 12:20:00,35.72,35.75,35.72,35.74,37384.0,31.1457,31.1719,31.1457,31.1631,37384.0
2015-09-08 12:25:00,35.74,35.76,35.73,35.74,38314.0,31.1631,31.1806,31.1544,31.1631,38314.0
2015-09-08 12:30:00,35.74,35.77,35.72,35.73,23408.0,31.1631,31.1893,31.1457,31.1544,23408.0
2015-09-08 12:35:00,35.73,35.76,35.72,35.74,38820.0,31.1544,31.1806,31.1457,31.1631,38820.0
2015-09-08 12:40:00,35.74,35.76,35.73,35.76,30136.0,31.1631,31.1806,31.1544,31.1806,30136.0
2015-09-08 12:45:00,35.76,35.77,35.74,35.75,18876.0,31.1806,31.1893,31.1631,31.1719,18876.0
2015-09-08 12:50:00,35.76,35.8,35.74,35.75,130458.0,31.1806,31.2155,31.1631,31.1719,130458.0
2015-09-08 12:55:00,35.75,35.76,35.71,35.74,78524.0,31.1719,31.1806,31.137,31.1631,78524.0
2015-09-08 13:00:00,35.74,35.76,35.73,35.73,29756.0,31.1631,31.1806,31.1544,31.1544,29756.0
2015-09-08 13:05:00,35.73,35.73,35.7,35.71,15660.0,31.1544,31.1544,31.1283,31.137,15660.0
2015-09-08 13:10:00,35.71,35.74,35.7,35.73,21766.0,31.137,31.1631,31.1283,31.1544,21766.0
2015-09-08 13:15:00,35.73,35.74,35.7,35.71,24000.0,31.1544,31.1631,31.1283,31.137,24000.0
2015-09-08 13:20:00,35.71,35.74,35.7,35.74,20474.0,31.137,31.1631,31.1283,31.1631,20474.0
2015-09-08 13:25:00,35.74,35.77,35.72,35.77,22082.0,31.1631,31.1893,31.1457,31.1893,22082.0
2015-09-08 13:30:00,35.77,35.8,35.74,35.8,26666.0,31.1893,31.2155,31.1631,31.2155,26666.0
2015-09-08 13:35:00,35.8,35.82,35.79,35.82,25956.0,31.2155,31.2329,31.2067,31.2329,25956.0
2015-09-08 13:40:00,35.82,35.85,35.82,35.84,17226.0,31.2329,31.2591,31.2329,31.2503,17226.0
2015-09-08 13:45:00,35.84,35.9,35.84,35.89,29974.0,31.2503,31.3027,31.2503,31.2939,29974.0
2015-09-08 13:50:00,35.89,35.89,35.87,35.88,18582.0,31.2939,31.2939,31.2765,31.2852,18582.0
2015-09-08 13:55:00,35.88,35.91,35.87,35.9,27730.0,31.2852,31.3114,31.2765,31.3027,27730.0
2015-09-08 14:00:00,35.9,35.92,35.88,35.91,30596.0,31.3027,31.3201,31.2852,31.3114,30596.0
2015-09-08 14:05:00,35.92,35.93,35.9,35.93,27172.0,31.3201,31.3288,31.3027,31.3288,27172.0
2015-09-08 14:10:00,35.93,35.93,35.91,35.92,24766.0,31.3288,31.3288,31.3114,31.3201,24766.0
2015-09-08 14:15:00,35.92,35.97,35.92,35.96,44420.0,31.3201,31.3637,31.3201,31.355,44420.0
2015-09-08 14:20:00,35.97,36.0,35.96,35.97,29388.0,31.3637,31.3898,31.355,31.3637,29388.0
2015-09-08 14:25:00,35.97,35.99,35.95,35.98,45918.0,31.3637,31.3811,31.3463,31.3724,45918.0
2015-09-08 14:30:00,35.98,35.98,35.96,35.97,31402.0,31.3724,31.3724,31.355,31.3637,31402.0
2015-09-08 14:35:00,35.98,36.03,35.97,36.02,53856.0,31.3724,31.416,31.3637,31.4073,53856.0
2015-09-08 14:40:00,36.02,36.07,36.02,36.06,37222.0,31.4073,31.4509,31.4073,31.4422,37222.0
2015-09-08 14:45:00,36.06,36.09,36.05,36.05,38082.0,31.4422,31.4683,31.4334,31.4334,38082.0
2015-09-08 14:50:00,36.05,36.09,36.05,36.08,46928.0,31.4334,31.4683,31.4334,31.4596,46928.0
2015-09-08 14:55:00,36.08,36.1,36.05,36.05,34848.0,31.4596,31.477,31.4334,31.4334,34848.0
2015-09-08 15:00:00,36.05,36.12,36.05,36.11,90746.0,31.4334,31.4945,31.4334,31.4858,90746.0
2015-09-08 15:05:00,36.11,36.12,36.05,36.06,58980.0,31.4858,31.4945,31.4334,31.4422,58980.0
2015-09-08 15:10:00,36.06,36.1,36.06,36.07,40794.0,31.4422,31.477,31.4422,31.4509,40794.0
2015-09-08 15:15:00,36.07,36.07,36.05,36.07,58040.0,31.4509,31.4509,31.4334,31.4509,58040.0
2015-09-08 15:20:00,36.07,36.07,36.03,36.05,62676.0,31.4509,31.4509,31.416,31.4334,62676.0
2015-09-08 15:25:00,36.05,36.12,36.03,36.11,79924.0,31.4334,31.4945,31.416,31.4858,79924.0
2015-09-08 15:30:00,36.12,36.12,36.08,36.08,58744.0,31.4945,31.4945,31.4596,31.4596,58744.0
2015-09-08 15:35:00,36.08,36.13,36.08,36.12,132920.0,31.4596,31.5032,31.4596,31.4945,132920.0
2015-09-08 15:40:00,36.13,36.13,36.1,36.1,128374.0,31.5032,31.5032,31.477,31.477,128374.0
2015-09-08 15:45:00,36.1,36.16,36.09,36.15,207810.0,31.477,31.5294,31.4683,31.5206,207810.0
2015-09-08 15:50:00,36.15,36.18,36.13,36.18,197866.0,31.5206,31.5468,31.5032,31.5468,197866.0
2015-09-08 15:55:00,36.18,36.2,36.15,36.17,240956.0,31.5468,31.5642,31.5206,31.5381,240956.0
2015-09-09 09:30:00,36.29,36.45,36.2,36.31,126698.0,31.6427,31.7822,31.5642,31.6602,126698.0
2015-09-09 09:35:00,36.31,36.37,36.26,36.27,46668.0,31.6602,31.7125,31.6166,31.6253,46668.0
2015-09-09 09:40:00,36.27,36.27,36.13,36.15,63128.0,31.6253,31.6253,31.5032,31.5206,63128.0
2015-09-09 09:45:00,36.17,36.2,36.13,36.16,39246.0,31.5381,31.5642,31.5032,31.5294,39246.0
2015-09-09 09:50:00,36.17,36.17,36.13,36.15,59684.0,31.5381,31.5381,31.5032,31.5206,59684.0
2015-09-09 09:55:00,36.16,36.19,36.13,36.18,53258.0,31.5294,31.5555,31.5032,31.5468,53258.0
2015-09-09 10:00:00,36.18,36.26,36.15,36.17,40542.0,31.5468,31.6166,31.5206,31.5381,40542.0
2015-09-09 10:05:00,36.18,36.18,36.1,36.12,37694.0,31.5468,31.5468,31.477,31.4945,37694.0
2015-09-09 10:10:00,36.11,36.16,36.1,36.12,46722.0,31.4858,31.5294,31.477,31.4945,46722.0
2015-09-09 10:15:00,36.13,36.18,36.12,36.16,51586.0,31.5032,31.5468,31.4945,31.5294,51586.0
2015-09-09 10:20:00,36.16,36.21,36.13,36.19,32570.0,31.5294,31.573,31.5032,31.5555,32570.0
2015-09-09 10:25:00,36.19,36.22,36.15,36.16,35290.0,31.5555,31.5817,31.5206,31.5294,35290.0
2015-09-09 10:30:00,36.16,36.23,36.15,36.15,63224.0,31.5294,31.5904,31.5206,31.5206,63224.0
2015-09-09 10:35:00,36.15,36.15,36.07,36.11,25780.0,31.5206,31.5206,31.4509,31.4858,25780.0
2015-09-09 10:40:00,36.1,36.11,36.05,36.08,42338.0,31.477,31.4858,31.4334,31.4596,42338.0
2015-09-09 10:45:00,36.08,36.12,36.07,36.08,24224.0,31.4596,31.4945,31.4509,31.4596,24224.0
2015-09-09 10:50:00,36.08,36.08,36.03,36.03,33628.0,31.4596,31.4596,31.416,31.416,33628.0
2015-09-09 10:55:00,36.02,36.06,36.0,36.06,43690.0,31.4073,31.4422,31.3898,31.4422,43690.0
2015-09-09 11:00:00,36.06,36.09,36.03,36.09,31250.0,31.4422,31.4683,31.416,31.4683,31250.0
2015-09-09 11:05:00,36.08,36.1,36.06,36.1,19210.0,31.4596,31.477,31.4422,31.477,19210.0
2015-09-09 11:10:00,36.1,36.13,36.1,36.13,15050.0,31.477,31.5032,31.477,31.5032,15050.0
2015-09-09 11:15:00,36.13,36.13,36.05,36.05,22110.0,31.5032,31.5032,31.4334,31.4334,22110.0
2015-09-09 11:20:00,36.06,36.07,36.01,36.07,22642.0,31.4422,31.4509,31.3986,31.4509,22642.0
2015-09-09 11:25:00,36.06,36.06,36.02,36.03,22366.0,31.4422,31.4422,31.4073,31.416,22366.0
2015-09-09 11:30:00,36.04,36.1,36.04,36.08,28404.0,31.4247,31.477,31.4247,31.4596,28404.0
2015-09-09 11:35:00,36.07,36.09,36.07,36.09,18118.0,31.4509,31.4683,31.4509,31.4683,18118.0
2015-09-09 11:40:00,36.09,36.1,35.99,36.02,145276.0,31.4683,31.477,31.3811,31.4073,145276.0
2015-09-09 11:45:00,36.01,36.08,36.01,36.06,24842.0,31.3986,31.4596,31.3986,31.4422,24842.0
2015-09-09 11:50:00,36.05,36.07,36.02,36.07,26964.0,31.4334,31.4509,31.4073,31.4509,26964.0
2015-09-09 11:55:00,36.06,36.1,36.06,36.08,19706.0,31.4422,31.477,31.4422,31.4596,19706.0
2015-09-09 12:00:00,36.07,36.11,36.07,36.1,23654.0,31.4509,31.4858,31.4509,31.477,23654.0
2015-09-09 12:05:00,36.1,36.15,36.08,36.14,22938.0,31.477,31.5206,31.4596,31.5119,22938.0
2015-09-09 12:10:00,36.14,36.16,36.13,36.13,18086.0,31.5119,31.5294,31.5032,31.5032,18086.0
2015-09-09 12:15:00,36.14,36.17,36.13,36.17,24496.0,31.5119,31.5381,31.5032,31.5381,24496.0
2015-09-09 12:20:00,36.17,36.18,36.16,36.17,76570.0,31.5381,31.5468,31.5294,31.5381,76570.0
2015-09-09 12:25:00,36.17,36.2,36.17,36.2,42212.0,31.5381,31.5642,31.5381,31.5642,42212.0
2015-09-09 12:30:00,36.2,36.22,36.19,36.19,23096.0,31.5642,31.5817,31.5555,31.5555,23096.0
2015-09-09 12:35:00,36.19,36.2,36.17,36.18,26998.0,31.5555,31.5642,31.5381,31.5468,26998.0
2015-09-09 12:40:00,36.18,36.19,36.17,36.18,36060.0,31.5468,31.5555,31.5381,31.5468,36060.0
2015-09-09 12:45:00,36.18,36.21,36.18,36.19,26640.0,31.5468,31.573,31.5468,31.5555,26640.0
2015-09-09 12:50:00,36.18,36.19,36.15,36.17,51712.0,31.5468,31.5555,31.5206,31.5381,51712.0
2015-09-09 12:55:00,36.17,36.17,36.14,36.17,29188.0,31.5381,31.5381,31.5119,31.5381,29188.0
2015-09-09 13:00:00,36.17,36.17,36.13,36.16,21622.0,31.5381,31.5381,31.5032,31.5294,21622.0
2015-09-09 13:05:00,36.17,36.17,36.13,36.13,21960.0,31.5381,31.5381,31.5032,31.5032,21960.0
2015-09-09 13:10:00,36.13,36.13,36.09,36.1,28706.0,31.5032,31.5032,31.4683,31.477,28706.0
2015-09-09 13:15:00,36.1,36.13,36.1,36.12,37966.0,31.477,31.5032,31.477,31.4945,37966.0
2015-09-09 13:20:00,36.11,36.12,36.03,36.03,33398.0,31.4858,31.4945,31.416,31.416,33398.0
2015-09-09 13:25:00,36.03,36.03,35.96,35.97,46238.0,31.416,31.416,31.355,31.3637,46238.0
2015-09-09 13:30:00,35.96,35.97,35.92,35.95,30504.0,31.355,31.3637,31.3201,31.3463,30504.0
2015-09-09 13:35:00,35.96,35.96,35.92,35.92,21380.0,31.355,31.355,31.3201,31.3201,21380.0
2015-09-09 13:40:00,35.92,35.93,35.88,35.9,28738.0,31.3201,31.3288,31.2852,31.3027,28738.0
2015-09-09 13:45:00,35.89,35.91,35.88,35.88,22026.0,31.2939,31.3114,31.2852,31.2852,22026.0
2015-09-09 13:50:00,35.88,35.88,35.82,35.87,44740.0,31.2852,31.2852,31.2329,31.2765,44740.0
2015-09-09 13:55:00,35.88,35.88,35.82,35.83,54934.0,31.2852,31.2852,31.2329,31.2416,54934.0
2015-09-09 14:00:00,35.83,35.88,35.81,35.87,82958.0,31.2416,31.2852,31.2242,31.2765,82958.0
2015-09-09 14:05:00,35.88,35.92,35.85,35.91,43638.0,31.2852,31.3201,31.2591,31.3114,43638.0
2015-09-09 14:10:00,35.91,35.97,35.91,35.95,28152.0,31.3114,31.3637,31.3114,31.3463,28152.0
2015-09-09 14:15:00,35.95,35.96,35.92,35.95,50630.0,31.3463,31.355,31.3201,31.3463,50630.0
2015-09-09 14:20:00,35.94,35.94,35.87,35.88,31068.0,31.3375,31.3375,31.2765,31.2852,31068.0
2015-09-09 14:25:00,35.88,35.91,35.83,35.84,47880.0,31.2852,31.3114,31.2416,31.2503,47880.0
2015-09-09 14:30:00,35.85,35.86,35.81,35.82,50440.0,31.2591,31.2678,31.2242,31.2329,50440.0
2015-09-09 14:35:00,35.82,35.87,35.82,35.82,45578.0,31.2329,31.2765,31.2329,31.2329,45578.0
2015-09-09 14:40:00,35.82,35.82,35.73,35.76,58770.0,31.2329,31.2329,31.1544,31.1806,58770.0
2015-09-09 14:45:00,35.76,35.79,35.75,35.78,23064.0,31.1806,31.2067,31.1719,31.198,23064.0
2015-09-09 14:50:00,35.77,35.84,35.76,35.83,30814.0,31.1893,31.2503,31.1806,31.2416,30814.0
2015-09-09 14:55:00,35.82,35.85,35.81,35.81,38784.0,31.2329,31.2591,31.2242,31.2242,38784.0
2015-09-09 15:00:00,35.81,35.85,35.74,35.85,44928.0,31.2242,31.2591,31.1631,31.2591,44928.0
2015-09-09 15:05:00,35.85,35.85,35.82,35.84,31814.0,31.2591,31.2591,31.2329,31.2503,31814.0
2015-09-09 15:10:00,35.84,35.85,35.74,35.8,46172.0,31.2503,31.2591,31.1631,31.2155,46172.0
2015-09-09 15:15:00,35.8,35.85,35.76,35.82,49032.0,31.2155,31.2591,31.1806,31.2329,49032.0
2015-09-09 15:20:00,35.81,35.83,35.78,35.8,36006.0,31.2242,31.2416,31.198,31.2155,36006.0
2015-09-09 15:25:00,35.79,35.8,35.68,35.7,63650.0,31.2067,31.2155,31.1108,31.1283,63650.0
2015-09-09 15:30:00,35.7,35.7,35.61,35.64,76282.0,31.1283,31.1283,31.0498,31.076,76282.0
2015-09-09 15:35:00,35.64,35.67,35.6,35.61,113728.0,31.076,31.1021,31.0411,31.0498,113728.0
2015-09-09 15:40:00,35.61,35.61,35.54,35.55,102120.0,31.0498,31.0498,30.9888,30.9975,102120.0
2015-09-09 15:45:00,35.54,35.57,35.49,35.51,126670.0,30.9888,31.0149,30.9452,30.9626,126670.0
2015-09-09 15:50:00,35.51,35.55,35.46,35.47,164032.0,30.9626,30.9975,30.919,30.9277,164032.0
2015-09-09 15:55:00,35.47,35.57,35.44,35.54,258298.0,30.9277,31.0149,30.9016,30.9888,258298.0
2015-09-10 09:30:00,35.42,35.62,35.41,35.61,88814.0,30.8841,31.0585,30.8754,31.0498,88814.0
2015-09-10 09:35:00,35.62,35.62,35.51,35.6,17918.0,31.0585,31.0585,30.9626,31.0411,17918.0
2015-09-10 09:40:00,35.63,35.71,35.6,35.65,24456.0,31.0672,31.137,31.0411,31.0847,24456.0
2015-09-10 09:45:00,35.68,35.74,35.68,35.71,28884.0,31.1108,31.1631,31.1108,31.137,28884.0
2015-09-10 09:50:00,35.72,35.74,35.64,35.67,64830.0,31.1457,31.1631,31.076,31.1021,64830.0
2015-09-10 09:55:00,35.68,35.71,35.63,35.65,70194.0,31.1108,31.137,31.0672,31.0847,70194.0
2015-09-10 10:00:00,35.63,35.71,35.63,35.66,71260.0,31.0672,31.137,31.0672,31.0934,71260.0
2015-09-10 10:05:00,35.67,35.73,35.66,35.73,49048.0,31.1021,31.1544,31.0934,31.1544,49048.0
2015-09-10 10:10:00,35.71,35.71,35.65,35.67,48138.0,31.137,31.137,31.0847,31.1021,48138.0
2015-09-10 10:15:00,35.66,35.69,35.6,35.68,49362.0,31.0934,31.1195,31.0411,31.1108,49362.0
2015-09-10 10:20:00,35.67,35.71,35.65,35.65,35540.0,31.1021,31.137,31.0847,31.0847,35540.0
2015-09-10 10:25:00,35.67,35.69,35.63,35.67,35340.0,31.1021,31.1195,31.0672,31.1021,35340.0
2015-09-10 10:30:00,35.69,35.79,35.65,35.79,74244.0,31.1195,31.2067,31.0847,31.2067,74244.0
2015-09-10 10:35:00,35.8,35.88,35.79,35.86,61800.0,31.2155,31.2852,31.2067,31.2678,61800.0
2015-09-10 10:40:00,35.88,35.9,35.85,35.89,78956.0,31.2852,31.3027,31.2591,31.2939,78956.0
2015-09-10 10:45:00,35.88,35.91,35.88,35.91,41812.0,31.2852,31.3114,31.2852,31.3114,41812.0
2015-09-10 10:50:00,35.91,35.97,35.91,35.93,91688.0,31.3114,31.3637,31.3114,31.3288,91688.0
2015-09-10 10:55:00,35.92,35.94,35.88,35.91,46550.0,31.3201,31.3375,31.2852,31.3114,46550.0
2015-09-10 11:00:00,35.91,35.94,35.88,35.9,33984.0,31.3114,31.3375,31.2852,31.3027,33984.0
2015-09-10 11:05:00,35.88,35.91,35.85,35.85,28854.0,31.2852,31.3114,31.2591,31.2591,28854.0
2015-09-10 11:10:00,35.86,35.86,35.8,35.8,23056.0,31.2678,31.2678,31.2155,31.2155,23056.0
2015-09-10 11:15:00,35.79,35.79,35.72,35.72,26180.0,31.2067,31.2067,31.1457,31.1457,26180.0
2015-09-10 11:20:00,35.73,35.73,35.65,35.68,51408.0,31.1544,31.1544,31.0847,31.1108,51408.0
2015-09-10 11:25:00,35.67,35.72,35.65,35.7,37928.0,31.1021,31.1457,31.0847,31.1283,37928.0
2015-09-10 11:30:00,35.71,35.72,35.69,35.7,24318.0,31.137,31.1457,31.1195,31.1283,24318.0
2015-09-10 11:35:00,35.7,35.77,35.69,35.77,32326.0,31.1283,31.1893,31.1195,31.1893,32326.0
2015-09-10 11:40:00,35.77,35.77,35.73,35.77,21772.0,31.1893,31.1893,31.1544,31.1893,21772.0
2015-09-10 11:45:00,35.77,35.77,35.73,35.74,39430.0,31.1893,31.1893,31.1544,31.1631,39430.0
2015-09-10 11:50:00,35.73,35.74,35.69,35.74,69246.0,31.1544,31.1631,31.1195,31.1631,69246.0
2015-09-10 11:55:00,35.74,35.8,35.74,35.77,84894.0,31.1631,31.2155,31.1631,31.1893,84894.0
2015-09-10 12:00:00,35.77,35.8,35.76,35.8,49966.0,31.1893,31.2155,31.1806,31.2155,49966.0
2015-09-10 12:05:00,35.8,35.85,35.77,35.85,25656.0,31.2155,31.2591,31.1893,31.2591,25656.0
2015-09-10 12:10:00,35.85,35.85,35.81,35.82,27754.0,31.2591,31.2591,31.2242,31.2329,27754.0
2015-09-10 12:15:00,35.83,35.85,35.76,35.76,41514.0,31.2416,31.2591,31.1806,31.1806,41514.0
2015-09-10 12:20:00,35.76,35.81,35.76,35.77,42780.0,31.1806,31.2242,31.1806,31.1893,42780.0
2015-09-10 12:25:00,35.77,35.81,35.77,35.77,48528.0,31.1893,31.2242,31.1893,31.1893,48528.0
2015-09-10 12:30:00,35.77,35.8,35.75,35.79,49400.0,31.1893,31.2155,31.1719,31.2067,49400.0
2015-09-10 12:35:00,35.78,35.81,35.77,35.79,26242.0,31.198,31.2242,31.1893,31.2067,26242.0
2015-09-10 12:40:00,35.79,35.8,35.76,35.79,23744.0,31.2067,31.2155,31.1806,31.2067,23744.0
2015-09-10 12:45:00,35.77,35.82,35.76,35.82,49028.0,31.1893,31.2329,31.1806,31.2329,49028.0
2015-09-10 12:50:00,35.82,35.82,35.77,35.78,27834.0,31.2329,31.2329,31.1893,31.198,27834.0
2015-09-10 12:55:00,35.78,35.78,35.73,35.76,54526.0,31.198,31.198,31.1544,31.1806,54526.0
2015-09-10 13:00:00,35.76,35.76,35.73,35.75,30912.0,31.1806,31.1806,31.1544,31.1719,30912.0
2015-09-10 13:05:00,35.75,35.79,35.75,35.76,32662.0,31.1719,31.2067,31.1719,31.1806,32662.0
2015-09-10 13:10:00,35.76,35.79,35.76,35.76,23618.0,31.1806,31.2067,31.1806,31.1806,23618.0
2015-09-10 13:15:00,35.76,35.79,35.74,35.76,24970.0,31.1806,31.2067,31.1631,31.1806,24970.0
2015-09-10 13:20:00,35.77,35.82,35.74,35.81,31648.0,31.1893,31.2329,31.1631,31.2242,31648.0
2015-09-10 13:25:00,35.81,35.88,35.78,35.88,46260.0,31.2242,31.2852,31.198,31.2852,46260.0
2015-09-10 13:30:00,35.88,35.91,35.85,35.88,29410.0,31.2852,31.3114,31.2591,31.2852,29410.0
2015-09-10 13:35:00,35.88,35.95,35.87,35.93,37866.0,31.2852,31.3463,31.2765,31.3288,37866.0
2015-09-10 13:40:00,35.95,35.95,35.9,35.9,21890.0,31.3463,31.3463,31.3027,31.3027,21890.0
2015-09-10 13:45:00,35.9,35.9,35.85,35.87,33826.0,31.3027,31.3027,31.2591,31.2765,33826.0
2015-09-10 13:50:00,35.88,35.91,35.85,35.85,24882.0,31.2852,31.3114,31.2591,31.2591,24882.0
2015-09-10 13:55:00,35.85,35.9,35.84,35.9,24666.0,31.2591,31.3027,31.2503,31.3027,24666.0
2015-09-10 14:00:00,35.9,35.93,35.88,35.91,25054.0,31.3027,31.3288,31.2852,31.3114,25054.0
2015-09-10 14:05:00,35.92,35.93,35.88,35.89,22512.0,31.3201,31.3288,31.2852,31.2939,22512.0
2015-09-10 14:10:00,35.9,35.94,35.9,35.92,31182.0,31.3027,31.3375,31.3027,31.3201,31182.0
2015-09-10 14:15:00,35.92,35.93,35.89,35.91,44162.0,31.3201,31.3288,31.2939,31.3114,44162.0
2015-09-10 14:20:00,35.9,35.92,35.88,35.91,33742.0,31.3027,31.3201,31.2852,31.3114,33742.0
2015-09-10 14:25:00,35.91,35.92,35.88,35.88,29858.0,31.3114,31.3201,31.2852,31.2852,29858.0
2015-09-10 14:30:00,35.88,35.93,35.88,35.88,47502.0,31.2852,31.3288,31.2852,31.2852,47502.0
2015-09-10 14:35:00,35.89,35.9,35.85,35.86,26644.0,31.2939,31.3027,31.2591,31.2678,26644.0
2015-09-10 14:40:00,35.86,35.9,35.85,35.87,29324.0,31.2678,31.3027,31.2591,31.2765,29324.0
2015-09-10 14:45:00,35.87,35.88,35.81,35.82,48194.0,31.2765,31.2852,31.2242,31.2329,48194.0
2015-09-10 14:50:00,35.82,35.85,35.82,35.84,48764.0,31.2329,31.2591,31.2329,31.2503,48764.0
2015-09-10 14:55:00,35.83,35.83,35.74,35.75,40430.0,31.2416,31.2416,31.1631,31.1719,40430.0
2015-09-10 15:00:00,35.74,35.78,35.73,35.74,62460.0,31.1631,31.198,31.1544,31.1631,62460.0
2015-09-10 15:05:00,35.74,35.79,35.74,35.77,73552.0,31.1631,31.2067,31.1631,31.1893,73552.0
2015-09-10 15:10:00,35.76,35.8,35.74,35.8,75538.0,31.1806,31.2155,31.1631,31.2155,75538.0
2015-09-10 15:15:00,35.8,35.84,35.76,35.77,76248.0,31.2155,31.2503,31.1806,31.1893,76248.0
2015-09-10 15:20:00,35.77,35.8,35.71,35.72,81622.0,31.1893,31.2155,31.137,31.1457,81622.0
2015-09-10 15:25:00,35.72,35.74,35.69,35.73,70630.0,31.1457,31.1631,31.1195,31.1544,70630.0
2015-09-10 15:30:00,35.72,35.73,35.66,35.71,91988.0,31.1457,31.1544,31.0934,31.137,91988.0
2015-09-10 15:35:00,35.71,35.74,35.67,35.71,105290.0,31.137,31.1631,31.1021,31.137,105290.0
2015-09-10 15:40:00,35.69,35.7,35.63,35.66,118992.0,31.1195,31.1283,31.0672,31.0934,118992.0
2015-09-10 15:45:00,35.66,35.69,35.63,35.68,136646.0,31.0934,31.1195,31.0672,31.1108,136646.0
2015-09-10 15:50:00,35.68,35.72,35.63,35.69,122250.0,31.1108,31.1457,31.0672,31.1195,122250.0
2015-09-10 15:55:00,35.69,35.76,35.69,35.74,207638.0,31.1195,31.1806,31.1195,31.1631,207638.0
2015-09-11 09:30:00,35.59,35.68,35.56,35.56,85192.0,31.0324,31.1108,31.0062,31.0062,85192.0
2015-09-11 09:35:00,35.55,35.7,35.55,35.63,29738.0,30.9975,31.1283,30.9975,31.0672,29738.0
2015-09-11 09:40:00,35.63,35.68,35.6,35.63,42340.0,31.0672,31.1108,31.0411,31.0672,42340.0
2015-09-11 09:45:00,35.64,35.65,35.59,35.63,35574.0,31.076,31.0847,31.0324,31.0672,35574.0
2015-09-11 09:50:00,35.63,35.63,35.57,35.57,56486.0,31.0672,31.0672,31.0149,31.0149,56486.0
2015-09-11 09:55:00,35.56,35.6,35.52,35.56,77900.0,31.0062,31.0411,30.9713,31.0062,77900.0
2015-09-11 10:00:00,35.52,35.54,35.47,35.49,59084.0,30.9713,30.9888,30.9277,30.9452,59084.0
2015-09-11 10:05:00,35.49,35.54,35.48,35.52,85442.0,30.9452,30.9888,30.9364,30.9713,85442.0
2015-09-11 10:10:00,35.52,35.52,35.49,35.51,21496.0,30.9713,30.9713,30.9452,30.9626,21496.0
2015-09-11 10:15:00,35.51,35.54,35.49,35.52,34728.0,30.9626,30.9888,30.9452,30.9713,34728.0
2015-09-11 10:20:00,35.52,35.6,35.52,35.6,50950.0,30.9713,31.0411,30.9713,31.0411,50950.0
2015-09-11 10:25:00,35.6,35.6,35.52,35.54,44700.0,31.0411,31.0411,30.9713,30.9888,44700.0
2015-09-11 10:30:00,35.54,35.54,35.49,35.52,38430.0,30.9888,30.9888,30.9452,30.9713,38430.0
2015-09-11 10:35:00,35.52,35.52,35.47,35.48,24150.0,30.9713,30.9713,30.9277,30.9364,24150.0
2015-09-11 10:40:00,35.49,35.5,35.47,35.5,23116.0,30.9452,30.9539,30.9277,30.9539,23116.0
2015-09-11 10:45:00,35.5,35.51,35.47,35.47,14384.0,30.9539,30.9626,30.9277,30.9277,14384.0
2015-09-11 10:50:00,35.47,35.47,35.45,35.45,32620.0,30.9277,30.9277,30.9103,30.9103,32620.0
2015-09-11 10:55:00,35.45,35.47,35.42,35.47,19408.0,30.9103,30.9277,30.8841,30.9277,19408.0
2015-09-11 11:00:00,35.47,35.54,35.47,35.52,46034.0,30.9277,30.9888,30.9277,30.9713,46034.0
2015-09-11 11:05:00,35.53,35.6,35.53,35.59,33794.0,30.98,31.0411,30.98,31.0324,33794.0
2015-09-11 11:10:00,35.59,35.6,35.58,35.6,35424.0,31.0324,31.0411,31.0236,31.0411,35424.0
2015-09-11 11:15:00,35.6,35.62,35.57,35.62,45658.0,31.0411,31.0585,31.0149,31.0585,45658.0
2015-09-11 11:20:00,35.63,35.65,35.61,35.65,59742.0,31.0672,31.0847,31.0498,31.0847,59742.0
2015-09-11 11:25:00,35.63,35.7,35.63,35.69,47400.0,31.0672,31.1283,31.0672,31.1195,47400.0
2015-09-11 11:30:00,35.7,35.7,35.63,35.63,20346.0,31.1283,31.1283,31.0672,31.0672,20346.0
2015-09-11 11:35:00,35.63,35.66,35.6,35.66,26554.0,31.0672,31.0934,31.0411,31.0934,26554.0
2015-09-11 11:40:00,35.67,35.68,35.66,35.68,10330.0,31.1021,31.1108,31.0934,31.1108,10330.0
2015-09-11 11:45:00,35.67,35.68,35.63,35.65,15858.0,31.1021,31.1108,31.0672,31.0847,15858.0
2015-09-11 11:50:00,35.65,35.72,35.65,35.72,22254.0,31.0847,31.1457,31.0847,31.1457,22254.0
2015-09-11 11:55:00,35.72,35.74,35.71,35.72,16784.0,31.1457,31.1631,31.137,31.1457,16784.0
2015-09-11 12:00:00,35.72,35.83,35.71,35.81,64248.0,31.1457,31.2416,31.137,31.2242,64248.0
2015-09-11 12:05:00,35.81,35.84,35.79,35.79,51292.0,31.2242,31.2503,31.2067,31.2067,51292.0
2015-09-11 12:10:00,35.79,35.85,35.79,35.85,27804.0,31.2067,31.2591,31.2067,31.2591,27804.0
2015-09-11 12:15:00,35.85,35.85,35.81,35.81,13260.0,31.2591,31.2591,31.2242,31.2242,13260.0
2015-09-11 12:20:00,35.82,35.83,35.78,35.79,76512.0,31.2329,31.2416,31.198,31.2067,76512.0
2015-09-11 12:25:00,35.79,35.8,35.76,35.79,34344.0,31.2067,31.2155,31.1806,31.2067,34344.0
2015-09-11 12:30:00,35.79,35.81,35.78,35.78,30882.0,31.2067,31.2242,31.198,31.198,30882.0
2015-09-11 12:35:00,35.79,35.81,35.74,35.75,24640.0,31.2067,31.2242,31.1631,31.1719,24640.0
2015-09-11 12:40:00,35.76,35.77,35.73,35.77,30126.0,31.1806,31.1893,31.1544,31.1893,30126.0
2015-09-11 12:45:00,35.77,35.84,35.76,35.84,29162.0,31.1893,31.2503,31.1806,31.2503,29162.0
2015-09-11 12:50:00,35.84,35.84,35.82,35.83,21554.0,31.2503,31.2503,31.2329,31.2416,21554.0
2015-09-11 12:55:00,35.83,35.84,35.82,35.84,26552.0,31.2416,31.2503,31.2329,31.2503,26552.0
2015-09-11 13:00:00,35.84,35.85,35.82,35.82,32360.0,31.2503,31.2591,31.2329,31.2329,32360.0
2015-09-11 13:05:00,35.82,35.82,35.77,35.77,36826.0,31.2329,31.2329,31.1893,31.1893,36826.0
2015-09-11 13:10:00,35.77,35.79,35.75,35.77,45150.0,31.1893,31.2067,31.1719,31.1893,45150.0
2015-09-11 13:15:00,35.77,35.77,35.74,35.74,44774.0,31.1893,31.1893,31.1631,31.1631,44774.0
2015-09-11 13:20:00,35.74,35.74,35.71,35.72,53996.0,31.1631,31.1631,31.137,31.1457,53996.0
2015-09-11 13:25:00,35.71,35.72,35.67,35.68,31352.0,31.137,31.1457,31.1021,31.1108,31352.0
2015-09-11 13:30:00,35.68,35.7,35.63,35.64,37898.0,31.1108,31.1283,31.0672,31.076,37898.0
2015-09-11 13:35:00,35.63,35.69,35.63,35.69,18000.0,31.0672,31.1195,31.0672,31.1195,18000.0
2015-09-11 13:40:00,35.7,35.74,35.69,35.74,29822.0,31.1283,31.1631,31.1195,31.1631,29822.0
2015-09-11 13:45:00,35.74,35.74,35.71,35.72,24498.0,31.1631,31.1631,31.137,31.1457,24498.0
2015-09-11 13:50:00,35.73,35.76,35.71,35.76,43416.0,31.1544,31.1806,31.137,31.1806,43416.0
2015-09-11 13:55:00,35.76,35.77,35.76,35.76,10898.0,31.1806,31.1893,31.1806,31.1806,10898.0
2015-09-11 14:00:00,35.76,35.76,35.7,35.7,21690.0,31.1806,31.1806,31.1283,31.1283,21690.0
2015-09-11 14:05:00,35.7,35.72,35.67,35.71,20416.0,31.1283,31.1457,31.1021,31.137,20416.0
2015-09-11 14:10:00,35.71,35.74,35.69,35.7,18358.0,31.137,31.1631,31.1195,31.1283,18358.0
2015-09-11 14:15:00,35.7,35.76,35.7,35.75,30000.0,31.1283,31.1806,31.1283,31.1719,30000.0
2015-09-11 14:20:00,35.76,35.81,35.76,35.79,37442.0,31.1806,31.2242,31.1806,31.2067,37442.0
2015-09-11 14:25:00,35.79,35.81,35.77,35.81,40664.0,31.2067,31.2242,31.1893,31.2242,40664.0
2015-09-11 14:30:00,35.81,35.85,35.81,35.82,63932.0,31.2242,31.2591,31.2242,31.2329,63932.0
2015-09-11 14:35:00,35.82,35.9,35.82,35.88,53476.0,31.2329,31.3027,31.2329,31.2852,53476.0
2015-09-11 14:40:00,35.88,35.88,35.85,35.85,27802.0,31.2852,31.2852,31.2591,31.2591,27802.0
2015-09-11 14:45:00,35.85,35.86,35.83,35.85,42144.0,31.2591,31.2678,31.2416,31.2591,42144.0
2015-09-11 14:50:00,35.85,35.86,35.82,35.85,53708.0,31.2591,31.2678,31.2329,31.2591,53708.0
2015-09-11 14:55:00,35.85,35.86,35.83,35.84,59582.0,31.2591,31.2678,31.2416,31.2503,59582.0
2015-09-11 15:00:00,35.84,35.87,35.84,35.85,71758.0,31.2503,31.2765,31.2503,31.2591,71758.0
2015-09-11 15:05:00,35.85,35.88,35.84,35.86,80336.0,31.2591,31.2852,31.2503,31.2678,80336.0
2015-09-11 15:10:00,35.85,35.9,35.85,35.88,74886.0,31.2591,31.3027,31.2591,31.2852,74886.0
2015-09-11 15:15:00,35.88,35.9,35.85,35.85,107036.0,31.2852,31.3027,31.2591,31.2591,107036.0
2015-09-11 15:20:00,35.85,35.87,35.84,35.85,100320.0,31.2591,31.2765,31.2503,31.2591,100320.0
2015-09-11 15:25:00,35.85,35.88,35.85,35.87,61770.0,31.2591,31.2852,31.2591,31.2765,61770.0
2015-09-11 15:30:00,35.87,35.87,35.81,35.85,173418.0,31.2765,31.2765,31.2242,31.2591,173418.0
2015-09-11 15:35:00,35.85,35.88,35.85,35.88,89372.0,31.2591,31.2852,31.2591,31.2852,89372.0
2015-09-11 15:40:00,35.88,35.88,35.82,35.84,55458.0,31.2852,31.2852,31.2329,31.2503,55458.0
2015-09-11 15:45:00,35.84,35.85,35.82,35.83,73946.0,31.2503,31.2591,31.2329,31.2416,73946.0
2015-09-11 15:50:00,35.83,35.88,35.83,35.85,72744.0,31.2416,31.2852,31.2416,31.2591,72744.0
2015-09-11 15:55:00,35.85,35.92,35.85,35.89,397740.0,31.2591,31.3201,31.2591,31.2939,397740.0
2015-09-14 09:30:00,35.88,35.98,35.78,35.89,79312.0,31.2852,31.3724,31.198,31.2939,79312.0
2015-09-14 09:35:00,35.91,35.93,35.73,35.84,67038.0,31.3114,31.3288,31.1544,31.2503,67038.0
2015-09-14 09:40:00,35.84,35.93,35.83,35.85,24058.0,31.2503,31.3288,31.2416,31.2591,24058.0
2015-09-14 09:45:00,35.87,35.87,35.78,35.81,24288.0,31.2765,31.2765,31.198,31.2242,24288.0
2015-09-14 09:50:00,35.81,35.83,35.76,35.82,48924.0,31.2242,31.2416,31.1806,31.2329,48924.0
2015-09-14 09:55:00,35.83,35.88,35.78,35.79,57596.0,31.2416,31.2852,31.198,31.2067,57596.0
2015-09-14 10:00:00,35.79,35.83,35.77,35.81,53572.0,31.2067,31.2416,31.1893,31.2242,53572.0
2015-09-14 10:05:00,35.81,35.88,35.81,35.87,66118.0,31.2242,31.2852,31.2242,31.2765,66118.0
2015-09-14 10:10:00,35.86,35.92,35.85,35.87,53998.0,31.2678,31.3201,31.2591,31.2765,53998.0
2015-09-14 10:15:00,35.88,35.88,35.82,35.84,49662.0,31.2852,31.2852,31.2329,31.2503,49662.0
2015-09-14 10:20:00,35.84,35.87,35.82,35.86,32508.0,31.2503,31.2765,31.2329,31.2678,32508.0
2015-09-14 10:25:00,35.87,35.87,35.81,35.84,37692.0,31.2765,31.2765,31.2242,31.2503,37692.0
2015-09-14 10:30:00,35.83,35.83,35.76,35.79,94764.0,31.2416,31.2416,31.1806,31.2067,94764.0
2015-09-14 10:35:00,35.79,35.82,35.75,35.81,27904.0,31.2067,31.2329,31.1719,31.2242,27904.0
2015-09-14 10:40:00,35.82,35.83,35.78,35.82,24786.0,31.2329,31.2416,31.198,31.2329,24786.0
2015-09-14 10:45:00,35.82,35.83,35.77,35.81,34690.0,31.2329,31.2416,31.1893,31.2242,34690.0
2015-09-14 10:50:00,35.82,35.82,35.76,35.77,30282.0,31.2329,31.2329,31.1806,31.1893,30282.0
2015-09-14 10:55:00,35.77,35.77,35.73,35.77,95354.0,31.1893,31.1893,31.1544,31.1893,95354.0
2015-09-14 11:00:00,35.77,35.82,35.76,35.82,35956.0,31.1893,31.2329,31.1806,31.2329,35956.0
2015-09-14 11:05:00,35.81,35.82,35.77,35.8,27726.0,31.2242,31.2329,31.1893,31.2155,27726.0
2015-09-14 11:10:00,35.8,35.8,35.75,35.77,57938.0,31.2155,31.2155,31.1719,31.1893,57938.0
2015-09-14 11:15:00,35.77,35.78,35.75,35.77,36844.0,31.1893,31.198,31.1719,31.1893,36844.0
2015-09-14 11:20:00,35.77,35.79,35.74,35.77,37124.0,31.1893,31.2067,31.1631,31.1893,37124.0
2015-09-14 11:25:00,35.77,35.79,35.76,35.76,37778.0,31.1893,31.2067,31.1806,31.1806,37778.0
2015-09-14 11:30:00,35.76,35.79,35.76,35.77,24516.0,31.1806,31.2067,31.1806,31.1893,24516.0
2015-09-14 11:35:00,35.77,35.81,35.76,35.8,34578.0,31.1893,31.2242,31.1806,31.2155,34578.0
2015-09-14 11:40:00,35.8,35.83,35.75,35.76,30576.0,31.2155,31.2416,31.1719,31.1806,30576.0
2015-09-14 11:45:00,35.76,35.76,35.72,35.74,28362.0,31.1806,31.1806,31.1457,31.1631,28362.0
2015-09-14 11:50:00,35.73,35.77,35.71,35.77,35044.0,31.1544,31.1893,31.137,31.1893,35044.0
2015-09-14 11:55:00,35.77,35.79,35.74,35.77,49508.0,31.1893,31.2067,31.1631,31.1893,49508.0
2015-09-14 12:00:00,35.77,35.77,35.74,35.74,48198.0,31.1893,31.1893,31.1631,31.1631,48198.0
2015-09-14 12:05:00,35.74,35.75,35.72,35.72,21606.0,31.1631,31.1719,31.1457,31.1457,21606.0
2015-09-14 12:10:00,35.72,35.73,35.66,35.7,37338.0,31.1457,31.1544,31.0934,31.1283,37338.0
2015-09-14 12:15:00,35.7,35.71,35.66,35.68,20650.0,31.1283,31.137,31.0934,31.1108,20650.0
2015-09-14 12:20:00,35.68,35.72,35.66,35.72,39616.0,31.1108,31.1457,31.0934,31.1457,39616.0
2015-09-14 12:25:00,35.73,35.74,35.71,35.72,36760.0,31.1544,31.1631,31.137,31.1457,36760.0
2015-09-14 12:30:00,35.72,35.74,35.7,35.71,24948.0,31.1457,31.1631,31.1283,31.137,24948.0
2015-09-14 12:35:00,35.71,35.71,35.63,35.63,35788.0,31.137,31.137,31.0672,31.0672,35788.0
2015-09-14 12:40:00,35.63,35.65,35.6,35.6,13610.0,31.0672,31.0847,31.0411,31.0411,13610.0
2015-09-14 12:45:00,35.59,35.62,35.59,35.6,15450.0,31.0324,31.0585,31.0324,31.0411,15450.0
2015-09-14 12:50:00,35.6,35.61,35.58,35.6,19706.0,31.0411,31.0498,31.0236,31.0411,19706.0
2015-09-14 12:55:00,35.6,35.61,35.56,35.57,30258.0,31.0411,31.0498,31.0062,31.0149,30258.0
2015-09-14 13:00:00,35.57,35.59,35.55,35.56,34570.0,31.0149,31.0324,30.9975,31.0062,34570.0
2015-09-14 13:05:00,35.56,35.57,35.56,35.57,29048.0,31.0062,31.0149,31.0062,31.0149,29048.0
2015-09-14 13:10:00,35.57,35.6,35.57,35.58,24286.0,31.0149,31.0411,31.0149,31.0236,24286.0
2015-09-14 13:15:00,35.58,35.6,35.57,35.6,25542.0,31.0236,31.0411,31.0149,31.0411,25542.0
2015-09-14 13:20:00,35.6,35.6,35.58,35.59,28104.0,31.0411,31.0411,31.0236,31.0324,28104.0
2015-09-14 13:25:00,35.58,35.58,35.54,35.55,42050.0,31.0236,31.0236,30.9888,30.9975,42050.0
2015-09-14 13:30:00,35.54,35.57,35.53,35.56,42584.0,30.9888,31.0149,30.98,31.0062,42584.0
2015-09-14 13:35:00,35.56,35.6,35.56,35.6,33850.0,31.0062,31.0411,31.0062,31.0411,33850.0
2015-09-14 13:40:00,35.6,35.64,35.59,35.64,33916.0,31.0411,31.076,31.0324,31.076,33916.0
2015-09-14 13:45:00,35.64,35.67,35.63,35.67,31874.0,31.076,31.1021,31.0672,31.1021,31874.0
2015-09-14 13:50:00,35.67,35.67,35.62,35.63,28170.0,31.1021,31.1021,31.0585,31.0672,28170.0
2015-09-14 13:55:00,35.63,35.68,35.63,35.68,30154.0,31.0672,31.1108,31.0672,31.1108,30154.0
2015-09-14 14:00:00,35.67,35.67,35.62,35.63,27942.0,31.1021,31.1021,31.0585,31.0672,27942.0
2015-09-14 14:05:00,35.63,35.65,35.62,35.63,30062.0,31.0672,31.0847,31.0585,31.0672,30062.0
2015-09-14 14:10:00,35.63,35.64,35.58,35.59,56260.0,31.0672,31.076,31.0236,31.0324,56260.0
2015-09-14 14:15:00,35.59,35.6,35.58,35.6,33342.0,31.0324,31.0411,31.0236,31.0411,33342.0
2015-09-14 14:20:00,35.61,35.63,35.6,35.6,26766.0,31.0498,31.0672,31.0411,31.0411,26766.0
2015-09-14 14:25:00,35.6,35.62,35.58,35.58,52114.0,31.0411,31.0585,31.0236,31.0236,52114.0
2015-09-14 14:30:00,35.57,35.6,35.57,35.59,20786.0,31.0149,31.0411,31.0149,31.0324,20786.0
2015-09-14 14:35:00,35.59,35.63,35.59,35.62,47428.0,31.0324,31.0672,31.0324,31.0585,47428.0
2015-09-14 14:40:00,35.61,35.61,35.57,35.58,28720.0,31.0498,31.0498,31.0149,31.0236,28720.0
2015-09-14 14:45:00,35.58,35.59,35.55,35.56,46106.0,31.0236,31.0324,30.9975,31.0062,46106.0
2015-09-14 14:50:00,35.56,35.56,35.52,35.56,40708.0,31.0062,31.0062,30.9713,31.0062,40708.0
2015-09-14 14:55:00,35.56,35.59,35.55,35.57,50196.0,31.0062,31.0324,30.9975,31.0149,50196.0
2015-09-14 15:00:00,35.56,35.57,35.52,35.52,43456.0,31.0062,31.0149,30.9713,30.9713,43456.0
2015-09-14 15:05:00,35.52,35.54,35.51,35.54,46292.0,30.9713,30.9888,30.9626,30.9888,46292.0
2015-09-14 15:10:00,35.54,35.58,35.53,35.58,48110.0,30.9888,31.0236,30.98,31.0236,48110.0
2015-09-14 15:15:00,35.58,35.6,35.58,35.59,52206.0,31.0236,31.0411,31.0236,31.0324,52206.0
2015-09-14 15:20:00,35.58,35.6,35.56,35.58,60746.0,31.0236,31.0411,31.0062,31.0236,60746.0
2015-09-14 15:25:00,35.58,35.59,35.54,35.55,45550.0,31.0236,31.0324,30.9888,30.9975,45550.0
2015-09-14 15:30:00,35.55,35.56,35.53,35.55,62238.0,30.9975,31.0062,30.98,30.9975,62238.0
2015-09-14 15:35:00,35.56,35.56,35.52,35.52,80524.0,31.0062,31.0062,30.9713,30.9713,80524.0
2015-09-14 15:40:00,35.53,35.54,35.51,35.54,67146.0,30.98,30.9888,30.9626,30.9888,67146.0
2015-09-14 15:45:00,35.53,35.57,35.52,35.54,89678.0,30.98,31.0149,30.9713,30.9888,89678.0
2015-09-14 15:50:00,35.54,35.57,35.54,35.55,93742.0,30.9888,31.0149,30.9888,30.9975,93742.0
2015-09-14 15:55:00,35.56,35.62,35.55,35.6,182088.0,31.0062,31.0585,30.9975,31.0411,182088.0
2015-09-15 09:30:00,35.63,35.69,35.5,35.53,91858.0,31.0672,31.1195,30.9539,30.98,91858.0
2015-09-15 09:35:00,35.55,35.59,35.52,35.56,23626.0,30.9975,31.0324,30.9713,31.0062,23626.0
2015-09-15 09:40:00,35.55,35.56,35.42,35.44,34472.0,30.9975,31.0062,30.8841,30.9016,34472.0
2015-09-15 09:45:00,35.44,35.45,35.32,35.32,82466.0,30.9016,30.9103,30.7969,30.7969,82466.0
2015-09-15 09:50:00,35.32,35.35,35.27,35.29,50344.0,30.7969,30.8231,30.7533,30.7708,50344.0
2015-09-15 09:55:00,35.29,35.34,35.29,35.34,33344.0,30.7708,30.8144,30.7708,30.8144,33344.0
2015-09-15 10:00:00,35.36,35.42,35.32,35.37,125260.0,30.8318,30.8841,30.7969,30.8405,125260.0
2015-09-15 10:05:00,35.36,35.43,35.35,35.38,60950.0,30.8318,30.8928,30.8231,30.8492,60950.0
2015-09-15 10:10:00,35.39,35.46,35.37,35.43,50394.0,30.858,30.919,30.8405,30.8928,50394.0
2015-09-15 10:15:00,35.43,35.46,35.41,35.41,33594.0,30.8928,30.919,30.8754,30.8754,33594.0
2015-09-15 10:20:00,35.41,35.48,35.41,35.46,53766.0,30.8754,30.9364,30.8754,30.919,53766.0
2015-09-15 10:25:00,35.46,35.5,35.46,35.46,28328.0,30.919,30.9539,30.919,30.919,28328.0
2015-09-15 10:30:00,35.47,35.52,35.47,35.51,30030.0,30.9277,30.9713,30.9277,30.9626,30030.0
2015-09-15 10:35:00,35.5,35.52,35.48,35.5,46192.0,30.9539,30.9713,30.9364,30.9539,46192.0
2015-09-15 10:40:00,35.5,35.55,35.5,35.52,46734.0,30.9539,30.9975,30.9539,30.9713,46734.0
2015-09-15 10:45:00,35.53,35.59,35.52,35.52,67966.0,30.98,31.0324,30.9713,30.9713,67966.0
2015-09-15 10:50:00,35.53,35.54,35.48,35.48,42082.0,30.98,30.9888,30.9364,30.9364,42082.0
2015-09-15 10:55:00,35.48,35.51,35.47,35.48,101108.0,30.9364,30.9626,30.9277,30.9364,101108.0
2015-09-15 11:00:00,35.48,35.5,35.47,35.5,60802.0,30.9364,30.9539,30.9277,30.9539,60802.0
2015-09-15 11:05:00,35.5,35.51,35.46,35.47,48696.0,30.9539,30.9626,30.919,30.9277,48696.0
2015-09-15 11:10:00,35.48,35.49,35.46,35.46,58542.0,30.9364,30.9452,30.919,30.919,58542.0
2015-09-15 11:15:00,35.47,35.47,35.42,35.44,67110.0,30.9277,30.9277,30.8841,30.9016,67110.0
2015-09-15 11:20:00,35.44,35.45,35.41,35.41,48224.0,30.9016,30.9103,30.8754,30.8754,48224.0
2015-09-15 11:25:00,35.41,35.45,35.41,35.44,40646.0,30.8754,30.9103,30.8754,30.9016,40646.0
2015-09-15 11:30:00,35.44,35.46,35.41,35.41,62148.0,30.9016,30.919,30.8754,30.8754,62148.0
2015-09-15 11:35:00,35.41,35.43,35.39,35.39,120780.0,30.8754,30.8928,30.858,30.858,120780.0
2015-09-15 11:40:00,35.38,35.42,35.38,35.42,59338.0,30.8492,30.8841,30.8492,30.8841,59338.0
2015-09-15 11:45:00,35.42,35.43,35.4,35.42,46442.0,30.8841,30.8928,30.8667,30.8841,46442.0
2015-09-15 11:50:00,35.42,35.43,35.38,35.38,57640.0,30.8841,30.8928,30.8492,30.8492,57640.0
2015-09-15 11:55:00,35.38,35.43,35.37,35.42,48018.0,30.8492,30.8928,30.8405,30.8841,48018.0
2015-09-15 12:00:00,35.43,35.43,35.4,35.41,41858.0,30.8928,30.8928,30.8667,30.8754,41858.0
2015-09-15 12:05:00,35.4,35.41,35.38,35.4,43480.0,30.8667,30.8754,30.8492,30.8667,43480.0
2015-09-15 12:10:00,35.4,35.41,35.38,35.39,64224.0,30.8667,30.8754,30.8492,30.858,64224.0
2015-09-15 12:15:00,35.4,35.41,35.35,35.35,87474.0,30.8667,30.8754,30.8231,30.8231,87474.0
2015-09-15 12:20:00,35.36,35.38,35.34,35.35,50636.0,30.8318,30.8492,30.8144,30.8231,50636.0
2015-09-15 12:25:00,35.35,35.37,35.33,35.37,39904.0,30.8231,30.8405,30.8056,30.8405,39904.0
2015-09-15 12:30:00,35.37,35.38,35.35,35.38,59936.0,30.8405,30.8492,30.8231,30.8492,59936.0
2015-09-15 12:35:00,35.38,35.42,35.37,35.42,85980.0,30.8492,30.8841,30.8405,30.8841,85980.0
2015-09-15 12:40:00,35.42,35.42,35.38,35.39,39258.0,30.8841,30.8841,30.8492,30.858,39258.0
2015-09-15 12:45:00,35.38,35.39,35.35,35.38,54496.0,30.8492,30.858,30.8231,30.8492,54496.0
2015-09-15 12:50:00,35.38,35.39,35.37,35.37,51360.0,30.8492,30.858,30.8405,30.8405,51360.0
2015-09-15 12:55:00,35.37,35.38,35.35,35.35,60600.0,30.8405,30.8492,30.8231,30.8231,60600.0
2015-09-15 13:00:00,35.35,35.36,35.33,35.35,48028.0,30.8231,30.8318,30.8056,30.8231,48028.0
2015-09-15 13:05:00,35.35,35.38,35.35,35.37,36372.0,30.8231,30.8492,30.8231,30.8405,36372.0
2015-09-15 13:10:00,35.37,35.43,35.34,35.42,51008.0,30.8405,30.8928,30.8144,30.8841,51008.0
2015-09-15 13:15:00,35.42,35.49,35.42,35.46,43666.0,30.8841,30.9452,30.8841,30.919,43666.0
2015-09-15 13:20:00,35.46,35.49,35.45,35.49,40052.0,30.919,30.9452,30.9103,30.9452,40052.0
2015-09-15 13:25:00,35.49,35.54,35.49,35.52,61218.0,30.9452,30.9888,30.9452,30.9713,61218.0
2015-09-15 13:30:00,35.52,35.54,35.49,35.52,150234.0,30.9713,30.9888,30.9452,30.9713,150234.0
2015-09-15 13:35:00,35.52,35.59,35.51,35.59,50690.0,30.9713,31.0324,30.9626,31.0324,50690.0
2015-09-15 13:40:00,35.59,35.6,35.56,35.56,54780.0,31.0324,31.0411,31.0062,31.0062,54780.0
2015-09-15 13:45:00,35.56,35.59,35.56,35.59,34192.0,31.0062,31.0324,31.0062,31.0324,34192.0
2015-09-15 13:50:00,35.59,35.61,35.59,35.59,39912.0,31.0324,31.0498,31.0324,31.0324,39912.0
2015-09-15 13:55:00,35.59,35.6,35.54,35.55,47910.0,31.0324,31.0411,30.9888,30.9975,47910.0
2015-09-15 14:00:00,35.55,35.59,35.54,35.58,54614.0,30.9975,31.0324,30.9888,31.0236,54614.0
2015-09-15 14:05:00,35.58,35.59,35.57,35.58,43870.0,31.0236,31.0324,31.0149,31.0236,43870.0
2015-09-15 14:10:00,35.59,35.62,35.57,35.57,80014.0,31.0324,31.0585,31.0149,31.0149,80014.0
2015-09-15 14:15:00,35.58,35.6,35.57,35.58,57742.0,31.0236,31.0411,31.0149,31.0236,57742.0
2015-09-15 14:20:00,35.58,35.58,35.52,35.53,57960.0,31.0236,31.0236,30.9713,30.98,57960.0
2015-09-15 14:25:00,35.53,35.53,35.51,35.52,39260.0,30.98,30.98,30.9626,30.9713,39260.0
2015-09-15 14:30:00,35.52,35.55,35.49,35.5,76294.0,30.9713,30.9975,30.9452,30.9539,76294.0
2015-09-15 14:35:00,35.51,35.52,35.49,35.51,61848.0,30.9626,30.9713,30.9452,30.9626,61848.0
2015-09-15 14:40:00,35.51,35.55,35.49,35.5,62092.0,30.9626,30.9975,30.9452,30.9539,62092.0
2015-09-15 14:45:00,35.5,35.55,35.49,35.53,98668.0,30.9539,30.9975,30.9452,30.98,98668.0
2015-09-15 14:50:00,35.53,35.56,35.49,35.51,60940.0,30.98,31.0062,30.9452,30.9626,60940.0
2015-09-15 14:55:00,35.52,35.57,35.52,35.54,60948.0,30.9713,31.0149,30.9713,30.9888,60948.0
2015-09-15 15:00:00,35.55,35.58,35.52,35.55,120536.0,30.9975,31.0236,30.9713,30.9975,120536.0
2015-09-15 15:05:00,35.56,35.58,35.55,35.57,52456.0,31.0062,31.0236,30.9975,31.0149,52456.0
2015-09-15 15:10:00,35.57,35.6,35.57,35.57,75058.0,31.0149,31.0411,31.0149,31.0149,75058.0
2015-09-15 15:15:00,35.57,35.57,35.52,35.54,99916.0,31.0149,31.0149,30.9713,30.9888,99916.0
2015-09-15 15:20:00,35.54,35.54,35.49,35.49,178596.0,30.9888,30.9888,30.9452,30.9452,178596.0
2015-09-15 15:25:00,35.49,35.52,35.49,35.49,85704.0,30.9452,30.9713,30.9452,30.9452,85704.0
2015-09-15 15:30:00,35.49,35.51,35.47,35.51,118526.0,30.9452,30.9626,30.9277,30.9626,118526.0
2015-09-15 15:35:00,35.51,35.51,35.46,35.46,105340.0,30.9626,30.9626,30.919,30.919,105340.0
2015-09-15 15:40:00,35.46,35.49,35.44,35.49,126460.0,30.919,30.9452,30.9016,30.9452,126460.0
2015-09-15 15:45:00,35.49,35.52,35.48,35.49,175066.0,30.9452,30.9713,30.9364,30.9452,175066.0
2015-09-15 15:50:00,35.49,35.52,35.49,35.5,150234.0,30.9452,30.9713,30.9452,30.9539,150234.0
2015-09-15 15:55:00,35.49,35.52,35.48,35.49,319742.0,30.9452,30.9713,30.9364,30.9452,319742.0
2015-09-16 09:30:00,35.46,35.56,35.28,35.35,118688.0,30.919,31.0062,30.7621,30.8231,118688.0
2015-09-16 09:35:00,35.37,35.37,35.23,35.26,74492.0,30.8405,30.8405,30.7185,30.7446,74492.0
2015-09-16 09:40:00,35.28,35.28,35.18,35.2,68368.0,30.7621,30.7621,30.6749,30.6923,68368.0
2015-09-16 09:45:00,35.19,35.25,35.17,35.19,69564.0,30.6836,30.7359,30.6661,30.6836,69564.0
2015-09-16 09:50:00,35.19,35.29,35.16,35.26,98468.0,30.6836,30.7708,30.6574,30.7446,98468.0
2015-09-16 09:55:00,35.26,35.26,35.17,35.21,106276.0,30.7446,30.7446,30.6661,30.701,106276.0
2015-09-16 10:00:00,35.21,35.23,35.16,35.16,57030.0,30.701,30.7185,30.6574,30.6574,57030.0
2015-09-16 10:05:00,35.16,35.27,35.16,35.25,54778.0,30.6574,30.7533,30.6574,30.7359,54778.0
2015-09-16 10:10:00,35.25,35.32,35.25,35.31,45788.0,30.7359,30.7969,30.7359,30.7882,45788.0
2015-09-16 10:15:00,35.31,35.33,35.29,35.31,49998.0,30.7882,30.8056,30.7708,30.7882,49998.0
2015-09-16 10:20:00,35.31,35.33,35.28,35.29,65696.0,30.7882,30.8056,30.7621,30.7708,65696.0
2015-09-16 10:25:00,35.29,35.3,35.24,35.24,94848.0,30.7708,30.7795,30.7272,30.7272,94848.0
2015-09-16 10:30:00,35.24,35.29,35.23,35.29,81826.0,30.7272,30.7708,30.7185,30.7708,81826.0
2015-09-16 10:35:00,35.29,35.29,35.22,35.23,67532.0,30.7708,30.7708,30.7097,30.7185,67532.0
2015-09-16 10:40:00,35.23,35.23,35.19,35.19,52306.0,30.7185,30.7185,30.6836,30.6836,52306.0
2015-09-16 10:45:00,35.19,35.21,35.18,35.2,58688.0,30.6836,30.701,30.6749,30.6923,58688.0
2015-09-16 10:50:00,35.2,35.23,35.17,35.23,72734.0,30.6923,30.7185,30.6661,30.7185,72734.0
2015-09-16 10:55:00,35.23,35.31,35.23,35.31,47112.0,30.7185,30.7882,30.7185,30.7882,47112.0
2015-09-16 11:00:00,35.31,35.35,35.26,35.34,46344.0,30.7882,30.8231,30.7446,30.8144,46344.0
2015-09-16 11:05:00,35.33,35.35,35.33,35.35,60764.0,30.8056,30.8231,30.8056,30.8231,60764.0
2015-09-16 11:10:00,35.35,35.4,35.35,35.38,70712.0,30.8231,30.8667,30.8231,30.8492,70712.0
2015-09-16 11:15:00,35.38,35.39,35.37,35.38,33290.0,30.8492,30.858,30.8405,30.8492,33290.0
2015-09-16 11:20:00,35.38,35.41,35.35,35.38,60318.0,30.8492,30.8754,30.8231,30.8492,60318.0
2015-09-16 11:25:00,35.38,35.42,35.38,35.41,71178.0,30.8492,30.8841,30.8492,30.8754,71178.0
2015-09-16 11:30:00,35.41,35.44,35.38,35.4,51872.0,30.8754,30.9016,30.8492,30.8667,51872.0
2015-09-16 11:35:00,35.4,35.44,35.4,35.43,72864.0,30.8667,30.9016,30.8667,30.8928,72864.0
2015-09-16 11:40:00,35.44,35.44,35.42,35.43,45232.0,30.9016,30.9016,30.8841,30.8928,45232.0
2015-09-16 11:45:00,35.43,35.48,35.43,35.46,79948.0,30.8928,30.9364,30.8928,30.919,79948.0
2015-09-16 11:50:00,35.46,35.49,35.44,35.49,30980.0,30.919,30.9452,30.9016,30.9452,30980.0
2015-09-16 11:55:00,35.49,35.52,35.48,35.52,68220.0,30.9452,30.9713,30.9364,30.9713,68220.0
2015-09-16 12:00:00,35.52,35.55,35.52,35.52,38808.0,30.9713,30.9975,30.9713,30.9713,38808.0
2015-09-16 12:05:00,35.52,35.52,35.47,35.49,50156.0,30.9713,30.9713,30.9277,30.9452,50156.0
2015-09-16 12:10:00,35.49,35.52,35.47,35.48,157424.0,30.9452,30.9713,30.9277,30.9364,157424.0
2015-09-16 12:15:00,35.49,35.55,35.48,35.49,142980.0,30.9452,30.9975,30.9364,30.9452,142980.0
2015-09-16 12:20:00,35.49,35.54,35.49,35.52,36262.0,30.9452,30.9888,30.9452,30.9713,36262.0
2015-09-16 12:25:00,35.52,35.53,35.51,35.52,26090.0,30.9713,30.98,30.9626,30.9713,26090.0
2015-09-16 12:30:00,35.54,35.55,35.49,35.52,54472.0,30.9888,30.9975,30.9452,30.9713,54472.0
2015-09-16 12:35:00,35.52,35.56,35.52,35.55,58306.0,30.9713,31.0062,30.9713,30.9975,58306.0
2015-09-16 12:40:00,35.55,35.58,35.52,35.57,46168.0,30.9975,31.0236,30.9713,31.0149,46168.0
2015-09-16 12:45:00,35.57,35.59,35.55,35.59,35890.0,31.0149,31.0324,30.9975,31.0324,35890.0
2015-09-16 12:50:00,35.59,35.6,35.57,35.59,42164.0,31.0324,31.0411,31.0149,31.0324,42164.0
2015-09-16 12:55:00,35.59,35.62,35.59,35.62,35470.0,31.0324,31.0585,31.0324,31.0585,35470.0
2015-09-16 13:00:00,35.61,35.61,35.57,35.6,35796.0,31.0498,31.0498,31.0149,31.0411,35796.0
2015-09-16 13:05:00,35.6,35.63,35.6,35.63,28350.0,31.0411,31.0672,31.0411,31.0672,28350.0
2015-09-16 13:10:00,35.64,35.66,35.63,35.65,28194.0,31.076,31.0934,31.0672,31.0847,28194.0
2015-09-16 13:15:00,35.65,35.65,35.6,35.63,27564.0,31.0847,31.0847,31.0411,31.0672,27564.0
2015-09-16 13:20:00,35.63,35.65,35.6,35.62,24976.0,31.0672,31.0847,31.0411,31.0585,24976.0
2015-09-16 13:25:00,35.63,35.64,35.62,35.62,35250.0,31.0672,31.076,31.0585,31.0585,35250.0
2015-09-16 13:30:00,35.62,35.63,35.61,35.63,16136.0,31.0585,31.0672,31.0498,31.0672,16136.0
2015-09-16 13:35:00,35.63,35.67,35.63,35.64,36458.0,31.0672,31.1021,31.0672,31.076,36458.0
2015-09-16 13:40:00,35.64,35.65,35.63,35.63,36340.0,31.076,31.0847,31.0672,31.0672,36340.0
2015-09-16 13:45:00,35.63,35.65,35.63,35.63,25872.0,31.0672,31.0847,31.0672,31.0672,25872.0
2015-09-16 13:50:00,35.63,35.67,35.63,35.67,36450.0,31.0672,31.1021,31.0672,31.1021,36450.0
2015-09-16 13:55:00,35.67,35.71,35.66,35.7,27648.0,31.1021,31.137,31.0934,31.1283,27648.0
2015-09-16 14:00:00,35.7,35.71,35.67,35.71,34616.0,31.1283,31.137,31.1021,31.137,34616.0
2015-09-16 14:05:00,35.71,35.71,35.67,35.7,47218.0,31.137,31.137,31.1021,31.1283,47218.0
2015-09-16 14:10:00,35.7,35.7,35.63,35.64,44300.0,31.1283,31.1283,31.0672,31.076,44300.0
2015-09-16 14:15:00,35.63,35.63,35.59,35.6,44768.0,31.0672,31.0672,31.0324,31.0411,44768.0
2015-09-16 14:20:00,35.6,35.6,35.52,35.54,49884.0,31.0411,31.0411,30.9713,30.9888,49884.0
2015-09-16 14:25:00,35.54,35.56,35.52,35.56,40474.0,30.9888,31.0062,30.9713,31.0062,40474.0
2015-09-16 14:30:00,35.57,35.58,35.54,35.58,58900.0,31.0149,31.0236,30.9888,31.0236,58900.0
2015-09-16 14:35:00,35.58,35.6,35.54,35.54,97406.0,31.0236,31.0411,30.9888,30.9888,97406.0
2015-09-16 14:40:00,35.54,35.6,35.53,35.6,51980.0,30.9888,31.0411,30.98,31.0411,51980.0
2015-09-16 14:45:00,35.61,35.65,35.61,35.63,47546.0,31.0498,31.0847,31.0498,31.0672,47546.0
2015-09-16 14:50:00,35.63,35.63,35.6,35.61,34608.0,31.0672,31.0672,31.0411,31.0498,34608.0
2015-09-16 14:55:00,35.61,35.66,35.6,35.64,70862.0,31.0498,31.0934,31.0411,31.076,70862.0
2015-09-16 15:00:00,35.65,35.69,35.64,35.69,74802.0,31.0847,31.1195,31.076,31.1195,74802.0
2015-09-16 15:05:00,35.69,35.7,35.67,35.69,49696.0,31.1195,31.1283,31.1021,31.1195,49696.0
2015-09-16 15:10:00,35.69,35.73,35.68,35.68,75316.0,31.1195,31.1544,31.1108,31.1108,75316.0
2015-09-16 15:15:00,35.69,35.74,35.68,35.73,88092.0,31.1195,31.1631,31.1108,31.1544,88092.0
2015-09-16 15:20:00,35.73,35.78,35.71,35.76,86714.0,31.1544,31.198,31.137,31.1806,86714.0
2015-09-16 15:25:00,35.77,35.77,35.73,35.77,78782.0,31.1893,31.1893,31.1544,31.1893,78782.0
2015-09-16 15:30:00,35.77,35.8,35.76,35.8,84784.0,31.1893,31.2155,31.1806,31.2155,84784.0
2015-09-16 15:35:00,35.8,35.82,35.78,35.81,96420.0,31.2155,31.2329,31.198,31.2242,96420.0
2015-09-16 15:40:00,35.81,35.83,35.78,35.8,84468.0,31.2242,31.2416,31.198,31.2155,84468.0
2015-09-16 15:45:00,35.8,35.8,35.74,35.77,80972.0,31.2155,31.2155,31.1631,31.1893,80972.0
2015-09-16 15:50:00,35.77,35.82,35.77,35.81,166134.0,31.1893,31.2329,31.1893,31.2242,166134.0
2015-09-16 15:55:00,35.8,35.83,35.77,35.78,299238.0,31.2155,31.2416,31.1893,31.198,299238.0
2015-09-17 09:30:00,36.2,36.37,36.05,36.19,218650.0,31.5642,31.7125,31.4334,31.5555,218650.0
2015-09-17 09:35:00,36.15,36.3,36.14,36.29,208502.0,31.5206,31.6514,31.5119,31.6427,208502.0
2015-09-17 09:40:00,36.3,36.37,36.23,36.35,217722.0,31.6514,31.7125,31.5904,31.695,217722.0
2015-09-17 09:45:00,36.35,36.54,36.34,36.37,310042.0,31.695,31.8607,31.6863,31.7125,310042.0
2015-09-17 09:50:00,36.37,36.55,36.37,36.52,264392.0,31.7125,31.8694,31.7125,31.8433,264392.0
2015-09-17 09:55:00,36.52,36.52,36.38,36.41,142706.0,31.8433,31.8433,31.7212,31.7473,142706.0
2015-09-17 10:00:00,36.4,36.48,36.28,36.33,125378.0,31.7386,31.8084,31.634,31.6776,125378.0
2015-09-17 10:05:00,36.33,36.33,36.22,36.23,217948.0,31.6776,31.6776,31.5817,31.5904,217948.0
2015-09-17 10:10:00,36.24,36.26,36.14,36.19,126580.0,31.5991,31.6166,31.5119,31.5555,126580.0
2015-09-17 10:15:00,36.18,36.22,36.09,36.1,154598.0,31.5468,31.5817,31.4683,31.477,154598.0
2015-09-17 10:20:00,36.1,36.12,36.03,36.07,106806.0,31.477,31.4945,31.416,31.4509,106806.0
2015-09-17 10:25:00,36.07,36.18,36.07,36.12,260032.0,31.4509,31.5468,31.4509,31.4945,260032.0
2015-09-17 10:30:00,36.12,36.15,36.1,36.12,203790.0,31.4945,31.5206,31.477,31.4945,203790.0
2015-09-17 10:35:00,36.1,36.12,36.06,36.1,198256.0,31.477,31.4945,31.4422,31.477,198256.0
2015-09-17 10:40:00,36.1,36.16,36.09,36.15,77570.0,31.477,31.5294,31.4683,31.5206,77570.0
2015-09-17 10:45:00,36.15,36.25,36.14,36.24,54480.0,31.5206,31.6078,31.5119,31.5991,54480.0
2015-09-17 10:50:00,36.23,36.27,36.23,36.26,73554.0,31.5904,31.6253,31.5904,31.6166,73554.0
2015-09-17 10:55:00,36.26,36.27,36.22,36.25,46288.0,31.6166,31.6253,31.5817,31.6078,46288.0
2015-09-17 11:00:00,36.25,36.26,36.23,36.26,50244.0,31.6078,31.6166,31.5904,31.6166,50244.0
2015-09-17 11:05:00,36.27,36.34,36.27,36.32,67434.0,31.6253,31.6863,31.6253,31.6689,67434.0
2015-09-17 11:10:00,36.32,36.34,36.3,36.34,51912.0,31.6689,31.6863,31.6514,31.6863,51912.0
2015-09-17 11:15:00,36.33,36.35,36.33,36.34,60628.0,31.6776,31.695,31.6776,31.6863,60628.0
2015-09-17 11:20:00,36.33,36.37,36.33,36.35,74028.0,31.6776,31.7125,31.6776,31.695,74028.0
2015-09-17 11:25:00,36.35,36.35,36.32,36.35,35764.0,31.695,31.695,31.6689,31.695,35764.0
2015-09-17 11:30:00,36.35,36.36,36.34,36.36,135370.0,31.695,31.7037,31.6863,31.7037,135370.0
2015-09-17 11:35:00,36.36,36.37,36.33,36.34,45910.0,31.7037,31.7125,31.6776,31.6863,45910.0
2015-09-17 11:40:00,36.35,36.38,36.35,36.37,29096.0,31.695,31.7212,31.695,31.7125,29096.0
2015-09-17 11:45:00,36.36,36.38,36.35,36.38,34596.0,31.7037,31.7212,31.695,31.7212,34596.0
2015-09-17 11:50:00,36.38,36.38,36.33,36.34,37148.0,31.7212,31.7212,31.6776,31.6863,37148.0
2015-09-17 11:55:00,36.34,36.35,36.32,36.32,44504.0,31.6863,31.695,31.6689,31.6689,44504.0
2015-09-17 12:00:00,36.32,36.33,36.31,36.32,19238.0,31.6689,31.6776,31.6602,31.6689,19238.0
2015-09-17 12:05:00,36.32,36.35,36.32,36.33,26854.0,31.6689,31.695,31.6689,31.6776,26854.0
2015-09-17 12:10:00,36.33,36.35,36.33,36.35,26532.0,31.6776,31.695,31.6776,31.695,26532.0
2015-09-17 12:15:00,36.35,36.37,36.34,36.34,43960.0,31.695,31.7125,31.6863,31.6863,43960.0
2015-09-17 12:20:00,36.34,36.38,36.34,36.35,40722.0,31.6863,31.7212,31.6863,31.695,40722.0
2015-09-17 12:25:00,36.35,36.39,36.34,36.38,33536.0,31.695,31.7299,31.6863,31.7212,33536.0
2015-09-17 12:30:00,36.39,36.41,36.38,36.38,47340.0,31.7299,31.7473,31.7212,31.7212,47340.0
2015-09-17 12:35:00,36.38,36.4,36.34,36.34,79814.0,31.7212,31.7386,31.6863,31.6863,79814.0
2015-09-17 12:40:00,36.34,36.37,36.33,36.36,39958.0,31.6863,31.7125,31.6776,31.7037,39958.0
2015-09-17 12:45:00,36.36,36.36,36.3,36.34,72668.0,31.7037,31.7037,31.6514,31.6863,72668.0
2015-09-17 12:50:00,36.34,36.35,36.34,36.35,28232.0,31.6863,31.695,31.6863,31.695,28232.0
2015-09-17 12:55:00,36.35,36.4,36.35,36.38,42412.0,31.695,31.7386,31.695,31.7212,42412.0
2015-09-17 13:00:00,36.37,36.4,36.35,36.38,29164.0,31.7125,31.7386,31.695,31.7212,29164.0
2015-09-17 13:05:00,36.38,36.41,36.37,36.4,105968.0,31.7212,31.7473,31.7125,31.7386,105968.0
2015-09-17 13:10:00,36.39,36.45,36.38,36.44,37064.0,31.7299,31.7822,31.7212,31.7735,37064.0
2015-09-17 13:15:00,36.44,36.46,36.43,36.46,28354.0,31.7735,31.7909,31.7648,31.7909,28354.0
2015-09-17 13:20:00,36.46,36.48,36.42,36.42,36434.0,31.7909,31.8084,31.7561,31.7561,36434.0
2015-09-17 13:25:00,36.42,36.44,36.39,36.39,42338.0,31.7561,31.7735,31.7299,31.7299,42338.0
2015-09-17 13:30:00,36.4,36.43,36.4,36.42,29836.0,31.7386,31.7648,31.7386,31.7561,29836.0
2015-09-17 13:35:00,36.42,36.43,36.35,36.37,48826.0,31.7561,31.7648,31.695,31.7125,48826.0
2015-09-17 13:40:00,36.36,36.41,36.36,36.39,39048.0,31.7037,31.7473,31.7037,31.7299,39048.0
2015-09-17 13:45:00,36.38,36.39,36.35,36.37,34548.0,31.7212,31.7299,31.695,31.7125,34548.0
2015-09-17 13:50:00,36.38,36.4,36.35,36.38,36804.0,31.7212,31.7386,31.695,31.7212,36804.0
2015-09-17 13:55:00,36.38,36.39,36.28,36.29,48172.0,31.7212,31.7299,31.634,31.6427,48172.0
2015-09-17 14:00:00,36.29,36.43,36.15,36.22,197648.0,31.6427,31.7648,31.5206,31.5817,197648.0
2015-09-17 14:05:00,36.2,36.35,36.2,36.35,105886.0,31.5642,31.695,31.5642,31.695,105886.0
2015-09-17 14:10:00,36.35,36.48,36.34,36.42,79046.0,31.695,31.8084,31.6863,31.7561,79046.0
2015-09-17 14:15:00,36.4,36.52,36.37,36.48,95524.0,31.7386,31.8433,31.7125,31.8084,95524.0
2015-09-17 14:20:00,36.49,36.52,36.46,36.49,126530.0,31.8171,31.8433,31.7909,31.8171,126530.0
2015-09-17 14:25:00,36.5,36.51,36.4,36.42,40104.0,31.8258,31.8345,31.7386,31.7561,40104.0
2015-09-17 14:30:00,36.41,36.47,36.4,36.46,207332.0,31.7473,31.7997,31.7386,31.7909,207332.0
2015-09-17 14:35:00,36.46,36.46,36.38,36.4,123622.0,31.7909,31.7909,31.7212,31.7386,123622.0
2015-09-17 14:40:00,36.4,36.56,36.4,36.55,104036.0,31.7386,31.8781,31.7386,31.8694,104036.0
2015-09-17 14:45:00,36.54,36.74,36.53,36.68,129560.0,31.8607,32.0351,31.852,31.9828,129560.0
2015-09-17 14:50:00,36.67,36.68,36.61,36.63,70282.0,31.974,31.9828,31.9217,31.9392,70282.0
2015-09-17 14:55:00,36.63,36.63,36.56,36.6,79712.0,31.9392,31.9392,31.8781,31.913,79712.0
2015-09-17 15:00:00,36.6,36.64,36.56,36.58,137074.0,31.913,31.9479,31.8781,31.8956,137074.0
2015-09-17 15:05:00,36.58,36.58,36.49,36.52,122790.0,31.8956,31.8956,31.8171,31.8433,122790.0
2015-09-17 15:10:00,36.52,36.56,36.37,36.37,248452.0,31.8433,31.8781,31.7125,31.7125,248452.0
2015-09-17 15:15:00,36.38,36.48,36.35,36.45,201344.0,31.7212,31.8084,31.695,31.7822,201344.0
2015-09-17 15:20:00,36.44,36.44,36.17,36.34,309188.0,31.7735,31.7735,31.5381,31.6863,309188.0
2015-09-17 15:25:00,36.35,36.42,36.31,36.39,150798.0,31.695,31.7561,31.6602,31.7299,150798.0
2015-09-17 15:30:00,36.38,36.5,36.34,36.49,114662.0,31.7212,31.8258,31.6863,31.8171,114662.0
2015-09-17 15:35:00,36.49,36.49,36.35,36.39,157404.0,31.8171,31.8171,31.695,31.7299,157404.0
2015-09-17 15:40:00,36.4,36.45,36.37,36.39,108470.0,31.7386,31.7822,31.7125,31.7299,108470.0
2015-09-17 15:45:00,36.37,36.41,36.32,36.35,157186.0,31.7125,31.7473,31.6689,31.695,157186.0
2015-09-17 15:50:00,36.36,36.36,36.23,36.24,213590.0,31.7037,31.7037,31.5904,31.5991,213590.0
2015-09-17 15:55:00,36.23,36.3,36.21,36.28,295984.0,31.5904,31.6514,31.573,31.634,295984.0
2015-09-18 09:30:00,35.93,36.08,35.84,36.01,1460106.0,31.3288,31.4596,31.2503,31.3986,1460106.0
2015-09-18 09:35:00,36.05,36.05,35.9,35.93,165194.0,31.4334,31.4334,31.3027,31.3288,165194.0
2015-09-18 09:40:00,35.94,36.08,35.93,36.04,144798.0,31.3375,31.4596,31.3288,31.4247,144798.0
2015-09-18 09:45:00,36.04,36.13,36.02,36.02,113730.0,31.4247,31.5032,31.4073,31.4073,113730.0
2015-09-18 09:50:00,36.0,36.01,35.94,35.95,71698.0,31.3898,31.3986,31.3375,31.3463,71698.0
2015-09-18 09:55:00,35.95,35.97,35.92,35.95,88412.0,31.3463,31.3637,31.3201,31.3463,88412.0
2015-09-18 10:00:00,35.95,35.99,35.88,35.97,83338.0,31.3463,31.3811,31.2852,31.3637,83338.0
2015-09-18 10:05:00,35.97,36.04,35.95,35.99,84954.0,31.3637,31.4247,31.3463,31.3811,84954.0
2015-09-18 10:10:00,36.0,36.06,35.99,36.02,44370.0,31.3898,31.4422,31.3811,31.4073,44370.0
2015-09-18 10:15:00,36.02,36.02,35.99,35.99,47774.0,31.4073,31.4073,31.3811,31.3811,47774.0
2015-09-18 10:20:00,35.99,36.06,35.99,36.06,60170.0,31.3811,31.4422,31.3811,31.4422,60170.0
2015-09-18 10:25:00,36.06,36.13,36.05,36.08,37098.0,31.4422,31.5032,31.4334,31.4596,37098.0
2015-09-18 10:30:00,36.08,36.09,36.02,36.06,44678.0,31.4596,31.4683,31.4073,31.4422,44678.0
2015-09-18 10:35:00,36.06,36.06,35.99,35.99,104380.0,31.4422,31.4422,31.3811,31.3811,104380.0
2015-09-18 10:40:00,35.99,36.02,35.97,35.98,56264.0,31.3811,31.4073,31.3637,31.3724,56264.0
2015-09-18 10:45:00,35.98,36.0,35.95,35.99,31178.0,31.3724,31.3898,31.3463,31.3811,31178.0
2015-09-18 10:50:00,35.99,36.0,35.94,35.94,42464.0,31.3811,31.3898,31.3375,31.3375,42464.0
2015-09-18 10:55:00,35.94,35.95,35.9,35.93,59934.0,31.3375,31.3463,31.3027,31.3288,59934.0
2015-09-18 11:00:00,35.93,35.99,35.93,35.99,40558.0,31.3288,31.3811,31.3288,31.3811,40558.0
2015-09-18 11:05:00,35.99,36.02,35.98,36.01,57262.0,31.3811,31.4073,31.3724,31.3986,57262.0
2015-09-18 11:10:00,36.01,36.01,35.95,35.99,15822.0,31.3986,31.3986,31.3463,31.3811,15822.0
2015-09-18 11:15:00,35.98,35.98,35.92,35.96,24244.0,31.3724,31.3724,31.3201,31.355,24244.0
2015-09-18 11:20:00,35.96,35.99,35.96,35.98,22632.0,31.355,31.3811,31.355,31.3724,22632.0
2015-09-18 11:25:00,35.98,35.99,35.9,35.91,47696.0,31.3724,31.3811,31.3027,31.3114,47696.0
2015-09-18 11:30:00,35.91,35.91,35.88,35.9,52158.0,31.3114,31.3114,31.2852,31.3027,52158.0
2015-09-18 11:35:00,35.91,35.95,35.88,35.95,36122.0,31.3114,31.3463,31.2852,31.3463,36122.0
2015-09-18 11:40:00,35.96,35.99,35.93,35.99,26788.0,31.355,31.3811,31.3288,31.3811,26788.0
2015-09-18 11:45:00,35.99,36.05,35.98,36.01,40300.0,31.3811,31.4334,31.3724,31.3986,40300.0
2015-09-18 11:50:00,36.0,36.0,35.95,35.96,32016.0,31.3898,31.3898,31.3463,31.355,32016.0
2015-09-18 11:55:00,35.95,35.98,35.92,35.94,62980.0,31.3463,31.3724,31.3201,31.3375,62980.0
2015-09-18 12:00:00,35.94,35.94,35.88,35.88,37808.0,31.3375,31.3375,31.2852,31.2852,37808.0
2015-09-18 12:05:00,35.89,35.92,35.83,35.83,48736.0,31.2939,31.3201,31.2416,31.2416,48736.0
2015-09-18 12:10:00,35.83,35.84,35.77,35.8,75670.0,31.2416,31.2503,31.1893,31.2155,75670.0
2015-09-18 12:15:00,35.79,35.82,35.77,35.79,28496.0,31.2067,31.2329,31.1893,31.2067,28496.0
2015-09-18 12:20:00,35.79,35.81,35.77,35.79,50818.0,31.2067,31.2242,31.1893,31.2067,50818.0
2015-09-18 12:25:00,35.78,35.81,35.78,35.8,43662.0,31.198,31.2242,31.198,31.2155,43662.0
2015-09-18 12:30:00,35.81,35.83,35.79,35.83,37758.0,31.2242,31.2416,31.2067,31.2416,37758.0
2015-09-18 12:35:00,35.82,35.88,35.82,35.85,37660.0,31.2329,31.2852,31.2329,31.2591,37660.0
2015-09-18 12:40:00,35.85,35.86,35.83,35.83,101106.0,31.2591,31.2678,31.2416,31.2416,101106.0
2015-09-18 12:45:00,35.83,35.9,35.83,35.9,43140.0,31.2416,31.3027,31.2416,31.3027,43140.0
2015-09-18 12:50:00,35.9,35.97,35.9,35.96,52116.0,31.3027,31.3637,31.3027,31.355,52116.0
2015-09-18 12:55:00,35.96,35.99,35.95,35.98,67074.0,31.355,31.3811,31.3463,31.3724,67074.0
2015-09-18 13:00:00,35.97,36.02,35.94,36.0,59028.0,31.3637,31.4073,31.3375,31.3898,59028.0
2015-09-18 13:05:00,36.01,36.02,35.99,36.01,61250.0,31.3986,31.4073,31.3811,31.3986,61250.0
2015-09-18 13:10:00,36.01,36.02,35.98,35.99,50414.0,31.3986,31.4073,31.3724,31.3811,50414.0
2015-09-18 13:15:00,35.98,36.02,35.98,36.0,31384.0,31.3724,31.4073,31.3724,31.3898,31384.0
2015-09-18 13:20:00,35.99,35.99,35.9,35.9,28048.0,31.3811,31.3811,31.3027,31.3027,28048.0
2015-09-18 13:25:00,35.91,35.95,35.88,35.95,31040.0,31.3114,31.3463,31.2852,31.3463,31040.0
2015-09-18 13:30:00,35.95,35.96,35.92,35.93,32236.0,31.3463,31.355,31.3201,31.3288,32236.0
2015-09-18 13:35:00,35.92,35.92,35.85,35.85,29258.0,31.3201,31.3201,31.2591,31.2591,29258.0
2015-09-18 13:40:00,35.85,35.88,35.85,35.86,32670.0,31.2591,31.2852,31.2591,31.2678,32670.0
2015-09-18 13:45:00,35.86,35.88,35.83,35.84,45328.0,31.2678,31.2852,31.2416,31.2503,45328.0
2015-09-18 13:50:00,35.83,35.87,35.82,35.85,71966.0,31.2416,31.2765,31.2329,31.2591,71966.0
2015-09-18 13:55:00,35.85,35.85,35.82,35.84,117354.0,31.2591,31.2591,31.2329,31.2503,117354.0
2015-09-18 14:00:00,35.83,35.9,35.82,35.9,44638.0,31.2416,31.3027,31.2329,31.3027,44638.0
2015-09-18 14:05:00,35.9,35.94,35.88,35.92,39188.0,31.3027,31.3375,31.2852,31.3201,39188.0
2015-09-18 14:10:00,35.92,35.92,35.88,35.9,25244.0,31.3201,31.3201,31.2852,31.3027,25244.0
2015-09-18 14:15:00,35.9,35.96,35.88,35.88,47260.0,31.3027,31.355,31.2852,31.2852,47260.0
2015-09-18 14:20:00,35.89,35.95,35.88,35.95,31278.0,31.2939,31.3463,31.2852,31.3463,31278.0
2015-09-18 14:25:00,35.95,35.95,35.91,35.92,26108.0,31.3463,31.3463,31.3114,31.3201,26108.0
2015-09-18 14:30:00,35.92,35.92,35.9,35.91,33278.0,31.3201,31.3201,31.3027,31.3114,33278.0
2015-09-18 14:35:00,35.91,35.91,35.87,35.9,35718.0,31.3114,31.3114,31.2765,31.3027,35718.0
2015-09-18 14:40:00,35.91,35.95,35.89,35.91,53218.0,31.3114,31.3463,31.2939,31.3114,53218.0
2015-09-18 14:45:00,35.92,35.93,35.85,35.85,43798.0,31.3201,31.3288,31.2591,31.2591,43798.0
2015-09-18 14:50:00,35.85,35.85,35.81,35.83,48178.0,31.2591,31.2591,31.2242,31.2416,48178.0
2015-09-18 14:55:00,35.82,35.92,35.82,35.9,64254.0,31.2329,31.3201,31.2329,31.3027,64254.0
2015-09-18 15:00:00,35.9,35.93,35.82,35.82,65708.0,31.3027,31.3288,31.2329,31.2329,65708.0
2015-09-18 15:05:00,35.82,35.82,35.79,35.79,71016.0,31.2329,31.2329,31.2067,31.2067,71016.0
2015-09-18 15:10:00,35.79,35.83,35.79,35.8,63140.0,31.2067,31.2416,31.2067,31.2155,63140.0
2015-09-18 15:15:00,35.8,35.82,35.74,35.74,96654.0,31.2155,31.2329,31.1631,31.1631,96654.0
2015-09-18 15:20:00,35.74,35.74,35.69,35.73,72966.0,31.1631,31.1631,31.1195,31.1544,72966.0
2015-09-18 15:25:00,35.73,35.77,35.71,35.73,82690.0,31.1544,31.1893,31.137,31.1544,82690.0
2015-09-18 15:30:00,35.73,35.75,35.69,35.7,157010.0,31.1544,31.1719,31.1195,31.1283,157010.0
2015-09-18 15:35:00,35.7,35.7,35.63,35.66,95846.0,31.1283,31.1283,31.0672,31.0934,95846.0
2015-09-18 15:40:00,35.65,35.65,35.57,35.57,137320.0,31.0847,31.0847,31.0149,31.0149,137320.0
2015-09-18 15:45:00,35.56,35.63,35.56,35.61,144304.0,31.0062,31.0672,31.0062,31.0498,144304.0
2015-09-18 15:50:00,35.61,35.67,35.58,35.63,172196.0,31.0498,31.1021,31.0236,31.0672,172196.0
2015-09-18 15:55:00,35.64,35.69,35.61,35.67,523472.0,31.076,31.1195,31.0498,31.1021,523472.0
2015-09-21 09:30:00,35.85,35.9,35.78,35.81,135946.0,31.2591,31.3027,31.198,31.2242,135946.0
2015-09-21 09:35:00,35.81,36.01,35.81,35.9,126502.0,31.2242,31.3986,31.2242,31.3027,126502.0
2015-09-21 09:40:00,35.9,36.05,35.89,36.04,36222.0,31.3027,31.4334,31.2939,31.4247,36222.0
2015-09-21 09:45:00,36.05,36.08,35.99,36.08,28630.0,31.4334,31.4596,31.3811,31.4596,28630.0
2015-09-21 09:50:00,36.07,36.12,36.01,36.01,30546.0,31.4509,31.4945,31.3986,31.3986,30546.0
2015-09-21 09:55:00,36.01,36.06,35.97,36.0,27130.0,31.3986,31.4422,31.3637,31.3898,27130.0
2015-09-21 10:00:00,35.99,36.02,35.96,36.0,18004.0,31.3811,31.4073,31.355,31.3898,18004.0
2015-09-21 10:05:00,36.01,36.02,35.88,35.88,54108.0,31.3986,31.4073,31.2852,31.2852,54108.0
2015-09-21 10:10:00,35.9,35.94,35.89,35.92,31064.0,31.3027,31.3375,31.2939,31.3201,31064.0
2015-09-21 10:15:00,35.91,35.94,35.88,35.94,18642.0,31.3114,31.3375,31.2852,31.3375,18642.0
2015-09-21 10:20:00,35.95,35.99,35.94,35.96,21832.0,31.3463,31.3811,31.3375,31.355,21832.0
2015-09-21 10:25:00,35.96,35.99,35.95,35.97,28106.0,31.355,31.3811,31.3463,31.3637,28106.0
2015-09-21 10:30:00,35.97,36.04,35.97,36.02,47012.0,31.3637,31.4247,31.3637,31.4073,47012.0
2015-09-21 10:35:00,36.02,36.12,36.02,36.09,40374.0,31.4073,31.4945,31.4073,31.4683,40374.0
2015-09-21 10:40:00,36.1,36.15,36.09,36.12,50590.0,31.477,31.5206,31.4683,31.4945,50590.0
2015-09-21 10:45:00,36.12,36.12,36.05,36.08,27920.0,31.4945,31.4945,31.4334,31.4596,27920.0
2015-09-21 10:50:00,36.08,36.09,36.04,36.06,47162.0,31.4596,31.4683,31.4247,31.4422,47162.0
2015-09-21 10:55:00,36.06,36.08,36.02,36.06,44218.0,31.4422,31.4596,31.4073,31.4422,44218.0
2015-09-21 11:00:00,36.06,36.1,36.05,36.1,26772.0,31.4422,31.477,31.4334,31.477,26772.0
2015-09-21 11:05:00,36.1,36.13,36.1,36.1,35484.0,31.477,31.5032,31.477,31.477,35484.0
2015-09-21 11:10:00,36.1,36.1,36.08,36.1,37180.0,31.477,31.477,31.4596,31.477,37180.0
2015-09-21 11:15:00,36.1,36.1,36.09,36.1,27834.0,31.477,31.477,31.4683,31.477,27834.0
2015-09-21 11:20:00,36.1,36.1,36.08,36.09,24100.0,31.477,31.477,31.4596,31.4683,24100.0
2015-09-21 11:25:00,36.09,36.1,36.02,36.02,55502.0,31.4683,31.477,31.4073,31.4073,55502.0
2015-09-21 11:30:00,36.02,36.03,35.94,35.95,49754.0,31.4073,31.416,31.3375,31.3463,49754.0
2015-09-21 11:35:00,35.95,35.95,35.92,35.94,14608.0,31.3463,31.3463,31.3201,31.3375,14608.0
2015-09-21 11:40:00,35.94,35.95,35.93,35.94,18154.0,31.3375,31.3463,31.3288,31.3375,18154.0
2015-09-21 11:45:00,35.94,35.95,35.88,35.88,37810.0,31.3375,31.3463,31.2852,31.2852,37810.0
2015-09-21 11:50:00,35.88,35.9,35.88,35.88,18036.0,31.2852,31.3027,31.2852,31.2852,18036.0
2015-09-21 11:55:00,35.88,35.88,35.84,35.86,17078.0,31.2852,31.2852,31.2503,31.2678,17078.0
2015-09-21 12:00:00,35.87,35.87,35.76,35.77,28946.0,31.2765,31.2765,31.1806,31.1893,28946.0
2015-09-21 12:05:00,35.76,35.8,35.76,35.8,19674.0,31.1806,31.2155,31.1806,31.2155,19674.0
2015-09-21 12:10:00,35.81,35.84,35.8,35.82,21190.0,31.2242,31.2503,31.2155,31.2329,21190.0
2015-09-21 12:15:00,35.82,35.85,35.81,35.82,20920.0,31.2329,31.2591,31.2242,31.2329,20920.0
2015-09-21 12:20:00,35.82,35.88,35.82,35.87,18682.0,31.2329,31.2852,31.2329,31.2765,18682.0
2015-09-21 12:25:00,35.87,35.88,35.85,35.86,16230.0,31.2765,31.2852,31.2591,31.2678,16230.0
2015-09-21 12:30:00,35.85,35.85,35.77,35.81,15560.0,31.2591,31.2591,31.1893,31.2242,15560.0
2015-09-21 12:35:00,35.81,35.84,35.8,35.83,12860.0,31.2242,31.2503,31.2155,31.2416,12860.0
2015-09-21 12:40:00,35.85,35.88,35.84,35.87,29870.0,31.2591,31.2852,31.2503,31.2765,29870.0
2015-09-21 12:45:00,35.87,35.88,35.85,35.87,14172.0,31.2765,31.2852,31.2591,31.2765,14172.0
2015-09-21 12:50:00,35.87,35.87,35.74,35.77,38870.0,31.2765,31.2765,31.1631,31.1893,38870.0
2015-09-21 12:55:00,35.77,35.79,35.73,35.76,33302.0,31.1893,31.2067,31.1544,31.1806,33302.0
2015-09-21 13:00:00,35.76,35.83,35.76,35.83,18644.0,31.1806,31.2416,31.1806,31.2416,18644.0
2015-09-21 13:05:00,35.83,35.87,35.83,35.87,14012.0,31.2416,31.2765,31.2416,31.2765,14012.0
2015-09-21 13:10:00,35.87,35.9,35.85,35.9,16190.0,31.2765,31.3027,31.2591,31.3027,16190.0
2015-09-21 13:15:00,35.9,35.97,35.89,35.96,23626.0,31.3027,31.3637,31.2939,31.355,23626.0
2015-09-21 13:20:00,35.97,36.02,35.96,36.02,60896.0,31.3637,31.4073,31.355,31.4073,60896.0
2015-09-21 13:25:00,36.02,36.02,35.99,36.01,32280.0,31.4073,31.4073,31.3811,31.3986,32280.0
2015-09-21 13:30:00,36.01,36.02,35.98,35.99,20410.0,31.3986,31.4073,31.3724,31.3811,20410.0
2015-09-21 13:35:00,35.99,36.06,35.99,36.05,27994.0,31.3811,31.4422,31.3811,31.4334,27994.0
2015-09-21 13:40:00,36.05,36.09,36.03,36.08,30388.0,31.4334,31.4683,31.416,31.4596,30388.0
2015-09-21 13:45:00,36.06,36.09,36.04,36.04,34458.0,31.4422,31.4683,31.4247,31.4247,34458.0
2015-09-21 13:50:00,36.04,36.05,36.02,36.05,21728.0,31.4247,31.4334,31.4073,31.4334,21728.0
2015-09-21 13:55:00,36.05,36.07,36.02,36.02,46274.0,31.4334,31.4509,31.4073,31.4073,46274.0
2015-09-21 14:00:00,36.02,36.07,36.02,36.05,51870.0,31.4073,31.4509,31.4073,31.4334,51870.0
2015-09-21 14:05:00,36.04,36.05,35.99,36.0,18934.0,31.4247,31.4334,31.3811,31.3898,18934.0
2015-09-21 14:10:00,36.0,36.01,35.96,35.99,26136.0,31.3898,31.3986,31.355,31.3811,26136.0
2015-09-21 14:15:00,35.99,36.05,35.99,36.03,25414.0,31.3811,31.4334,31.3811,31.416,25414.0
2015-09-21 14:20:00,36.04,36.07,36.01,36.01,35046.0,31.4247,31.4509,31.3986,31.3986,35046.0
2015-09-21 14:25:00,36.02,36.04,36.0,36.0,31530.0,31.4073,31.4247,31.3898,31.3898,31530.0
2015-09-21 14:30:00,36.01,36.01,35.97,35.99,115514.0,31.3986,31.3986,31.3637,31.3811,115514.0
2015-09-21 14:35:00,35.99,36.07,35.99,36.06,46938.0,31.3811,31.4509,31.3811,31.4422,46938.0
2015-09-21 14:40:00,36.07,36.07,36.04,36.06,24158.0,31.4509,31.4509,31.4247,31.4422,24158.0
2015-09-21 14:45:00,36.06,36.09,36.05,36.09,31226.0,31.4422,31.4683,31.4334,31.4683,31226.0
2015-09-21 14:50:00,36.09,36.13,36.09,36.12,59582.0,31.4683,31.5032,31.4683,31.4945,59582.0
2015-09-21 14:55:00,36.12,36.13,36.1,36.1,28720.0,31.4945,31.5032,31.477,31.477,28720.0
2015-09-21 15:00:00,36.09,36.1,36.07,36.09,54646.0,31.4683,31.477,31.4509,31.4683,54646.0
2015-09-21 15:05:00,36.09,36.1,36.07,36.1,42306.0,31.4683,31.477,31.4509,31.477,42306.0
2015-09-21 15:10:00,36.1,36.11,36.07,36.09,32040.0,31.477,31.4858,31.4509,31.4683,32040.0
2015-09-21 15:15:00,36.09,36.1,36.06,36.09,38604.0,31.4683,31.477,31.4422,31.4683,38604.0
2015-09-21 15:20:00,36.09,36.1,36.06,36.06,35292.0,31.4683,31.477,31.4422,31.4422,35292.0
2015-09-21 15:25:00,36.06,36.1,36.06,36.1,66548.0,31.4422,31.477,31.4422,31.477,66548.0
2015-09-21 15:30:00,36.1,36.12,35.99,36.01,99260.0,31.477,31.4945,31.3811,31.3986,99260.0
2015-09-21 15:35:00,36.01,36.02,35.97,35.99,127574.0,31.3986,31.4073,31.3637,31.3811,127574.0
2015-09-21 15:40:00,35.99,35.99,35.98,35.98,112544.0,31.3811,31.3811,31.3724,31.3724,112544.0
2015-09-21 15:45:00,35.98,36.01,35.97,35.97,127294.0,31.3724,31.3986,31.3637,31.3637,127294.0
2015-09-21 15:50:00,35.97,35.98,35.93,35.93,160078.0,31.3637,31.3724,31.3288,31.3288,160078.0
2015-09-21 15:55:00,35.93,35.99,35.93,35.99,249560.0,31.3288,31.3811,31.3288,31.3811,249560.0
2015-09-22 09:30:00,35.65,35.73,35.51,35.58,108684.0,31.0847,31.1544,30.9626,31.0236,108684.0
2015-09-22 09:35:00,35.56,35.66,35.52,35.65,85078.0,31.0062,31.0934,30.9713,31.0847,85078.0
2015-09-22 09:40:00,35.65,35.7,35.61,35.61,73616.0,31.0847,31.1283,31.0498,31.0498,73616.0
2015-09-22 09:45:00,35.62,35.63,35.56,35.57,56504.0,31.0585,31.0672,31.0062,31.0149,56504.0
2015-09-22 09:50:00,35.56,35.56,35.51,35.51,76094.0,31.0062,31.0062,30.9626,30.9626,76094.0
2015-09-22 09:55:00,35.51,35.56,35.51,35.52,77424.0,30.9626,31.0062,30.9626,30.9713,77424.0
2015-09-22 10:00:00,35.51,35.55,35.5,35.51,88138.0,30.9626,30.9975,30.9539,30.9626,88138.0
2015-09-22 10:05:00,35.51,35.55,35.48,35.49,92236.0,30.9626,30.9975,30.9364,30.9452,92236.0
2015-09-22 10:10:00,35.48,35.52,35.47,35.5,54816.0,30.9364,30.9713,30.9277,30.9539,54816.0
2015-09-22 10:15:00,35.5,35.56,35.48,35.52,75698.0,30.9539,31.0062,30.9364,30.9713,75698.0
2015-09-22 10:20:00,35.52,35.52,35.5,35.52,76176.0,30.9713,30.9713,30.9539,30.9713,76176.0
2015-09-22 10:25:00,35.52,35.52,35.5,35.52,65112.0,30.9713,30.9713,30.9539,30.9713,65112.0
2015-09-22 10:30:00,35.52,35.53,35.47,35.47,92336.0,30.9713,30.98,30.9277,30.9277,92336.0
2015-09-22 10:35:00,35.47,35.47,35.35,35.35,98976.0,30.9277,30.9277,30.8231,30.8231,98976.0
2015-09-22 10:40:00,35.35,35.38,35.33,35.35,84122.0,30.8231,30.8492,30.8056,30.8231,84122.0
2015-09-22 10:45:00,35.35,35.35,35.3,35.3,64948.0,30.8231,30.8231,30.7795,30.7795,64948.0
2015-09-22 10:50:00,35.3,35.34,35.29,35.34,58792.0,30.7795,30.8144,30.7708,30.8144,58792.0
2015-09-22 10:55:00,35.34,35.36,35.31,35.34,55384.0,30.8144,30.8318,30.7882,30.8144,55384.0
2015-09-22 11:00:00,35.34,35.38,35.33,35.38,54448.0,30.8144,30.8492,30.8056,30.8492,54448.0
2015-09-22 11:05:00,35.38,35.38,35.33,35.35,54042.0,30.8492,30.8492,30.8056,30.8231,54042.0
2015-09-22 11:10:00,35.35,35.39,35.34,35.35,52354.0,30.8231,30.858,30.8144,30.8231,52354.0
2015-09-22 11:15:00,35.36,35.37,35.32,35.35,54510.0,30.8318,30.8405,30.7969,30.8231,54510.0
2015-09-22 11:20:00,35.35,35.38,35.31,35.31,58800.0,30.8231,30.8492,30.7882,30.7882,58800.0
2015-09-22 11:25:00,35.31,35.34,35.3,35.3,42566.0,30.7882,30.8144,30.7795,30.7795,42566.0
2015-09-22 11:30:00,35.3,35.35,35.3,35.33,43568.0,30.7795,30.8231,30.7795,30.8056,43568.0
2015-09-22 11:35:00,35.33,35.38,35.33,35.34,43448.0,30.8056,30.8492,30.8056,30.8144,43448.0
2015-09-22 11:40:00,35.34,35.37,35.34,35.35,46440.0,30.8144,30.8405,30.8144,30.8231,46440.0
2015-09-22 11:45:00,35.35,35.39,35.34,35.39,63884.0,30.8231,30.858,30.8144,30.858,63884.0
2015-09-22 11:50:00,35.38,35.44,35.38,35.44,49788.0,30.8492,30.9016,30.8492,30.9016,49788.0
2015-09-22 11:55:00,35.45,35.45,35.4,35.4,38204.0,30.9103,30.9103,30.8667,30.8667,38204.0
2015-09-22 12:00:00,35.4,35.41,35.37,35.41,35816.0,30.8667,30.8754,30.8405,30.8754,35816.0
2015-09-22 12:05:00,35.41,35.51,35.4,35.49,44284.0,30.8754,30.9626,30.8667,30.9452,44284.0
2015-09-22 12:10:00,35.5,35.51,35.45,35.45,37140.0,30.9539,30.9626,30.9103,30.9103,37140.0
2015-09-22 12:15:00,35.46,35.47,35.44,35.44,38258.0,30.919,30.9277,30.9016,30.9016,38258.0
2015-09-22 12:20:00,35.44,35.5,35.44,35.49,51176.0,30.9016,30.9539,30.9016,30.9452,51176.0
2015-09-22 12:25:00,35.51,35.51,35.43,35.46,92024.0,30.9626,30.9626,30.8928,30.919,92024.0
2015-09-22 12:30:00,35.46,35.47,35.41,35.42,33940.0,30.919,30.9277,30.8754,30.8841,33940.0
2015-09-22 12:35:00,35.41,35.46,35.41,35.46,32554.0,30.8754,30.919,30.8754,30.919,32554.0
2015-09-22 12:40:00,35.46,35.49,35.46,35.46,31688.0,30.919,30.9452,30.919,30.919,31688.0
2015-09-22 12:45:00,35.46,35.46,35.38,35.39,44670.0,30.919,30.919,30.8492,30.858,44670.0
2015-09-22 12:50:00,35.39,35.39,35.3,35.3,38456.0,30.858,30.858,30.7795,30.7795,38456.0
2015-09-22 12:55:00,35.31,35.32,35.27,35.31,35528.0,30.7882,30.7969,30.7533,30.7882,35528.0
2015-09-22 13:00:00,35.29,35.41,35.28,35.4,104888.0,30.7708,30.8754,30.7621,30.8667,104888.0
2015-09-22 13:05:00,35.4,35.41,35.38,35.38,32198.0,30.8667,30.8754,30.8492,30.8492,32198.0
2015-09-22 13:10:00,35.38,35.4,35.37,35.37,37466.0,30.8492,30.8667,30.8405,30.8405,37466.0
2015-09-22 13:15:00,35.37,35.41,35.36,35.4,43494.0,30.8405,30.8754,30.8318,30.8667,43494.0
2015-09-22 13:20:00,35.4,35.41,35.35,35.36,48364.0,30.8667,30.8754,30.8231,30.8318,48364.0
2015-09-22 13:25:00,35.37,35.37,35.29,35.3,49202.0,30.8405,30.8405,30.7708,30.7795,49202.0
2015-09-22 13:30:00,35.3,35.34,35.29,35.32,34306.0,30.7795,30.8144,30.7708,30.7969,34306.0
2015-09-22 13:35:00,35.32,35.33,35.31,35.32,25482.0,30.7969,30.8056,30.7882,30.7969,25482.0
2015-09-22 13:40:00,35.32,35.4,35.32,35.4,59696.0,30.7969,30.8667,30.7969,30.8667,59696.0
2015-09-22 13:45:00,35.39,35.4,35.35,35.35,35754.0,30.858,30.8667,30.8231,30.8231,35754.0
2015-09-22 13:50:00,35.34,35.34,35.31,35.32,58560.0,30.8144,30.8144,30.7882,30.7969,58560.0
2015-09-22 13:55:00,35.31,35.38,35.31,35.37,86862.0,30.7882,30.8492,30.7882,30.8405,86862.0
2015-09-22 14:00:00,35.37,35.37,35.34,35.35,68388.0,30.8405,30.8405,30.8144,30.8231,68388.0
2015-09-22 14:05:00,35.35,35.41,35.35,35.35,79296.0,30.8231,30.8754,30.8231,30.8231,79296.0
2015-09-22 14:10:00,35.35,35.35,35.31,35.35,48516.0,30.8231,30.8231,30.7882,30.8231,48516.0
2015-09-22 14:15:00,35.35,35.36,35.33,35.33,38960.0,30.8231,30.8318,30.8056,30.8056,38960.0
2015-09-22 14:20:00,35.34,35.34,35.29,35.29,49018.0,30.8144,30.8144,30.7708,30.7708,49018.0
2015-09-22 14:25:00,35.29,35.35,35.29,35.35,50440.0,30.7708,30.8231,30.7708,30.8231,50440.0
2015-09-22 14:30:00,35.36,35.46,35.35,35.45,55460.0,30.8318,30.919,30.8231,30.9103,55460.0
2015-09-22 14:35:00,35.45,35.47,35.43,35.45,40278.0,30.9103,30.9277,30.8928,30.9103,40278.0
2015-09-22 14:40:00,35.46,35.47,35.43,35.45,49800.0,30.919,30.9277,30.8928,30.9103,49800.0
2015-09-22 14:45:00,35.46,35.47,35.38,35.4,75094.0,30.919,30.9277,30.8492,30.8667,75094.0
2015-09-22 14:50:00,35.4,35.45,35.4,35.45,30856.0,30.8667,30.9103,30.8667,30.9103,30856.0
2015-09-22 14:55:00,35.45,35.51,35.43,35.49,74892.0,30.9103,30.9626,30.8928,30.9452,74892.0
2015-09-22 15:00:00,35.49,35.54,35.48,35.54,51934.0,30.9452,30.9888,30.9364,30.9888,51934.0
2015-09-22 15:05:00,35.54,35.55,35.51,35.52,55048.0,30.9888,30.9975,30.9626,30.9713,55048.0
2015-09-22 15:10:00,35.52,35.55,35.5,35.54,44732.0,30.9713,30.9975,30.9539,30.9888,44732.0
2015-09-22 15:15:00,35.54,35.56,35.51,35.52,59070.0,30.9888,31.0062,30.9626,30.9713,59070.0
2015-09-22 15:20:00,35.52,35.55,35.5,35.53,53446.0,30.9713,30.9975,30.9539,30.98,53446.0
2015-09-22 15:25:00,35.53,35.61,35.53,35.59,50910.0,30.98,31.0498,30.98,31.0324,50910.0
2015-09-22 15:30:00,35.6,35.64,35.59,35.63,68906.0,31.0411,31.076,31.0324,31.0672,68906.0
2015-09-22 15:35:00,35.63,35.66,35.59,35.63,107866.0,31.0672,31.0934,31.0324,31.0672,107866.0
2015-09-22 15:40:00,35.63,35.66,35.6,35.63,86772.0,31.0672,31.0934,31.0411,31.0672,86772.0
2015-09-22 15:45:00,35.63,35.65,35.6,35.61,80006.0,31.0672,31.0847,31.0411,31.0498,80006.0
2015-09-22 15:50:00,35.6,35.61,35.56,35.6,80248.0,31.0411,31.0498,31.0062,31.0411,80248.0
2015-09-22 15:55:00,35.6,35.66,35.58,35.6,179678.0,31.0411,31.0934,31.0236,31.0411,179678.0
2015-09-23 09:30:00,35.58,35.72,35.56,35.67,91628.0,31.0236,31.1457,31.0062,31.1021,91628.0
2015-09-23 09:35:00,35.67,35.79,35.67,35.72,144688.0,31.1021,31.2067,31.1021,31.1457,144688.0
2015-09-23 09:40:00,35.73,35.79,35.72,35.77,27400.0,31.1544,31.2067,31.1457,31.1893,27400.0
2015-09-23 09:45:00,35.77,35.77,35.65,35.66,42810.0,31.1893,31.1893,31.0847,31.0934,42810.0
2015-09-23 09:50:00,35.66,35.72,35.61,35.69,129596.0,31.0934,31.1457,31.0498,31.1195,129596.0
2015-09-23 09:55:00,35.7,35.78,35.69,35.75,45762.0,31.1283,31.198,31.1195,31.1719,45762.0
2015-09-23 10:00:00,35.74,35.79,35.73,35.78,45050.0,31.1631,31.2067,31.1544,31.198,45050.0
2015-09-23 10:05:00,35.79,35.79,35.71,35.71,49872.0,31.2067,31.2067,31.137,31.137,49872.0
2015-09-23 10:10:00,35.7,35.7,35.68,35.68,29608.0,31.1283,31.1283,31.1108,31.1108,29608.0
2015-09-23 10:15:00,35.69,35.71,35.65,35.69,45534.0,31.1195,31.137,31.0847,31.1195,45534.0
2015-09-23 10:20:00,35.69,35.7,35.67,35.7,33008.0,31.1195,31.1283,31.1021,31.1283,33008.0
2015-09-23 10:25:00,35.69,35.75,35.68,35.73,52384.0,31.1195,31.1719,31.1108,31.1544,52384.0
2015-09-23 10:30:00,35.72,35.73,35.66,35.67,28106.0,31.1457,31.1544,31.0934,31.1021,28106.0
2015-09-23 10:35:00,35.67,35.68,35.6,35.6,30694.0,31.1021,31.1108,31.0411,31.0411,30694.0
2015-09-23 10:40:00,35.6,35.6,35.57,35.59,24986.0,31.0411,31.0411,31.0149,31.0324,24986.0
2015-09-23 10:45:00,35.59,35.65,35.59,35.63,21822.0,31.0324,31.0847,31.0324,31.0672,21822.0
2015-09-23 10:50:00,35.64,35.68,35.63,35.67,25304.0,31.076,31.1108,31.0672,31.1021,25304.0
2015-09-23 10:55:00,35.67,35.67,35.64,35.67,19388.0,31.1021,31.1021,31.076,31.1021,19388.0
2015-09-23 11:00:00,35.66,35.67,35.63,35.64,25270.0,31.0934,31.1021,31.0672,31.076,25270.0
2015-09-23 11:05:00,35.63,35.63,35.6,35.63,41552.0,31.0672,31.0672,31.0411,31.0672,41552.0
2015-09-23 11:10:00,35.62,35.62,35.52,35.54,26670.0,31.0585,31.0585,30.9713,30.9888,26670.0
2015-09-23 11:15:00,35.53,35.54,35.51,35.53,22000.0,30.98,30.9888,30.9626,30.98,22000.0
2015-09-23 11:20:00,35.53,35.54,35.5,35.51,55428.0,30.98,30.9888,30.9539,30.9626,55428.0
2015-09-23 11:25:00,35.51,35.55,35.51,35.55,17774.0,30.9626,30.9975,30.9626,30.9975,17774.0
2015-09-23 11:30:00,35.55,35.55,35.51,35.54,18294.0,30.9975,30.9975,30.9626,30.9888,18294.0
2015-09-23 11:35:00,35.54,35.57,35.54,35.55,16932.0,30.9888,31.0149,30.9888,30.9975,16932.0
2015-09-23 11:40:00,35.56,35.56,35.46,35.48,33336.0,31.0062,31.0062,30.919,30.9364,33336.0
2015-09-23 11:45:00,35.46,35.53,35.45,35.52,11698.0,30.919,30.98,30.9103,30.9713,11698.0
2015-09-23 11:50:00,35.53,35.54,35.47,35.49,25042.0,30.98,30.9888,30.9277,30.9452,25042.0
2015-09-23 11:55:00,35.49,35.54,35.48,35.51,15258.0,30.9452,30.9888,30.9364,30.9626,15258.0
2015-09-23 12:00:00,35.51,35.52,35.45,35.46,21842.0,30.9626,30.9713,30.9103,30.919,21842.0
2015-09-23 12:05:00,35.46,35.46,35.44,35.46,22874.0,30.919,30.919,30.9016,30.919,22874.0
2015-09-23 12:10:00,35.46,35.51,35.45,35.49,20900.0,30.919,30.9626,30.9103,30.9452,20900.0
2015-09-23 12:15:00,35.49,35.49,35.47,35.49,33466.0,30.9452,30.9452,30.9277,30.9452,33466.0
2015-09-23 12:20:00,35.49,35.49,35.46,35.49,19680.0,30.9452,30.9452,30.919,30.9452,19680.0
2015-09-23 12:25:00,35.49,35.51,35.49,35.5,38270.0,30.9452,30.9626,30.9452,30.9539,38270.0
2015-09-23 12:30:00,35.5,35.52,35.49,35.52,12600.0,30.9539,30.9713,30.9452,30.9713,12600.0
2015-09-23 12:35:00,35.52,35.53,35.5,35.5,8700.0,30.9713,30.98,30.9539,30.9539,8700.0
2015-09-23 12:40:00,35.5,35.51,35.48,35.49,10970.0,30.9539,30.9626,30.9364,30.9452,10970.0
2015-09-23 12:45:00,35.49,35.51,35.48,35.49,14870.0,30.9452,30.9626,30.9364,30.9452,14870.0
2015-09-23 12:50:00,35.49,35.54,35.49,35.52,11040.0,30.9452,30.9888,30.9452,30.9713,11040.0
2015-09-23 12:55:00,35.52,35.56,35.49,35.55,12762.0,30.9713,31.0062,30.9452,30.9975,12762.0
2015-09-23 13:00:00,35.55,35.56,35.53,35.54,13700.0,30.9975,31.0062,30.98,30.9888,13700.0
2015-09-23 13:05:00,35.53,35.58,35.53,35.57,37354.0,30.98,31.0236,30.98,31.0149,37354.0
2015-09-23 13:10:00,35.57,35.59,35.57,35.58,11744.0,31.0149,31.0324,31.0149,31.0236,11744.0
2015-09-23 13:15:00,35.59,35.6,35.59,35.6,20880.0,31.0324,31.0411,31.0324,31.0411,20880.0
2015-09-23 13:20:00,35.6,35.6,35.56,35.56,22814.0,31.0411,31.0411,31.0062,31.0062,22814.0
2015-09-23 13:25:00,35.56,35.56,35.52,35.52,23888.0,31.0062,31.0062,30.9713,30.9713,23888.0
2015-09-23 13:30:00,35.52,35.58,35.52,35.58,16600.0,30.9713,31.0236,30.9713,31.0236,16600.0
2015-09-23 13:35:00,35.57,35.58,35.53,35.56,21408.0,31.0149,31.0236,30.98,31.0062,21408.0
2015-09-23 13:40:00,35.56,35.65,35.55,35.65,44638.0,31.0062,31.0847,30.9975,31.0847,44638.0
2015-09-23 13:45:00,35.64,35.64,35.6,35.62,31398.0,31.076,31.076,31.0411,31.0585,31398.0
2015-09-23 13:50:00,35.62,35.63,35.57,35.58,17638.0,31.0585,31.0672,31.0149,31.0236,17638.0
2015-09-23 13:55:00,35.57,35.6,35.57,35.59,20510.0,31.0149,31.0411,31.0149,31.0324,20510.0
2015-09-23 14:00:00,35.59,35.62,35.57,35.6,21140.0,31.0324,31.0585,31.0149,31.0411,21140.0
2015-09-23 14:05:00,35.61,35.68,35.61,35.65,35142.0,31.0498,31.1108,31.0498,31.0847,35142.0
2015-09-23 14:10:00,35.66,35.69,35.65,35.66,11400.0,31.0934,31.1195,31.0847,31.0934,11400.0
2015-09-23 14:15:00,35.65,35.67,35.63,35.63,31724.0,31.0847,31.1021,31.0672,31.0672,31724.0
2015-09-23 14:20:00,35.64,35.64,35.59,35.6,16564.0,31.076,31.076,31.0324,31.0411,16564.0
2015-09-23 14:25:00,35.61,35.63,35.6,35.62,13876.0,31.0498,31.0672,31.0411,31.0585,13876.0
2015-09-23 14:30:00,35.62,35.65,35.61,35.64,20974.0,31.0585,31.0847,31.0498,31.076,20974.0
2015-09-23 14:35:00,35.65,35.65,35.57,35.57,21052.0,31.0847,31.0847,31.0149,31.0149,21052.0
2015-09-23 14:40:00,35.56,35.58,35.54,35.58,19412.0,31.0062,31.0236,30.9888,31.0236,19412.0
2015-09-23 14:45:00,35.58,35.58,35.55,35.57,28154.0,31.0236,31.0236,30.9975,31.0149,28154.0
2015-09-23 14:50:00,35.57,35.58,35.52,35.54,66166.0,31.0149,31.0236,30.9713,30.9888,66166.0
2015-09-23 14:55:00,35.53,35.55,35.52,35.54,27092.0,30.98,30.9975,30.9713,30.9888,27092.0
2015-09-23 15:00:00,35.54,35.59,35.52,35.55,60814.0,30.9888,31.0324,30.9713,30.9975,60814.0
2015-09-23 15:05:00,35.55,35.59,35.55,35.57,43364.0,30.9975,31.0324,30.9975,31.0149,43364.0
2015-09-23 15:10:00,35.57,35.57,35.52,35.52,33898.0,31.0149,31.0149,30.9713,30.9713,33898.0
2015-09-23 15:15:00,35.52,35.58,35.5,35.56,42624.0,30.9713,31.0236,30.9539,31.0062,42624.0
2015-09-23 15:20:00,35.57,35.59,35.55,35.56,44686.0,31.0149,31.0324,30.9975,31.0062,44686.0
2015-09-23 15:25:00,35.56,35.6,35.55,35.59,52096.0,31.0062,31.0411,30.9975,31.0324,52096.0
2015-09-23 15:30:00,35.6,35.62,35.55,35.59,42322.0,31.0411,31.0585,30.9975,31.0324,42322.0
2015-09-23 15:35:00,35.6,35.6,35.57,35.6,55676.0,31.0411,31.0411,31.0149,31.0411,55676.0
2015-09-23 15:40:00,35.6,35.62,35.58,35.6,64676.0,31.0411,31.0585,31.0236,31.0411,64676.0
2015-09-23 15:45:00,35.6,35.63,35.59,35.63,109722.0,31.0411,31.0672,31.0324,31.0672,109722.0
2015-09-23 15:50:00,35.63,35.64,35.59,35.61,92866.0,31.0672,31.076,31.0324,31.0498,92866.0
2015-09-23 15:55:00,35.6,35.63,35.58,35.58,229146.0,31.0411,31.0672,31.0236,31.0236,229146.0
2015-09-24 09:30:00,35.2,35.53,35.2,35.52,65844.0,30.6923,30.98,30.6923,30.9713,65844.0
2015-09-24 09:35:00,35.48,35.5,35.39,35.39,33622.0,30.9364,30.9539,30.858,30.858,33622.0
2015-09-24 09:40:00,35.38,35.4,35.29,35.3,45722.0,30.8492,30.8667,30.7708,30.7795,45722.0
2015-09-24 09:45:00,35.3,35.31,35.19,35.28,58008.0,30.7795,30.7882,30.6836,30.7621,58008.0
2015-09-24 09:50:00,35.28,35.35,35.24,35.3,42766.0,30.7621,30.8231,30.7272,30.7795,42766.0
2015-09-24 09:55:00,35.3,35.38,35.27,35.37,53648.0,30.7795,30.8492,30.7533,30.8405,53648.0
2015-09-24 10:00:00,35.38,35.42,35.34,35.35,43684.0,30.8492,30.8841,30.8144,30.8231,43684.0
2015-09-24 10:05:00,35.35,35.39,35.32,35.39,36384.0,30.8231,30.858,30.7969,30.858,36384.0
2015-09-24 10:10:00,35.38,35.43,35.37,35.42,23202.0,30.8492,30.8928,30.8405,30.8841,23202.0
2015-09-24 10:15:00,35.42,35.42,35.37,35.41,24048.0,30.8841,30.8841,30.8405,30.8754,24048.0
2015-09-24 10:20:00,35.41,35.42,35.31,35.35,27378.0,30.8754,30.8841,30.7882,30.8231,27378.0
2015-09-24 10:25:00,35.35,35.35,35.29,35.31,25802.0,30.8231,30.8231,30.7708,30.7882,25802.0
2015-09-24 10:30:00,35.31,35.41,35.3,35.37,30186.0,30.7882,30.8754,30.7795,30.8405,30186.0
2015-09-24 10:35:00,35.36,35.4,35.35,35.38,14966.0,30.8318,30.8667,30.8231,30.8492,14966.0
2015-09-24 10:40:00,35.38,35.39,35.35,35.37,95470.0,30.8492,30.858,30.8231,30.8405,95470.0
2015-09-24 10:45:00,35.36,35.38,35.32,35.38,17916.0,30.8318,30.8492,30.7969,30.8492,17916.0
2015-09-24 10:50:00,35.37,35.4,35.35,35.35,18030.0,30.8405,30.8667,30.8231,30.8231,18030.0
2015-09-24 10:55:00,35.35,35.36,35.32,35.32,21654.0,30.8231,30.8318,30.7969,30.7969,21654.0
2015-09-24 11:00:00,35.32,35.34,35.3,35.31,21588.0,30.7969,30.8144,30.7795,30.7882,21588.0
2015-09-24 11:05:00,35.3,35.4,35.3,35.38,25866.0,30.7795,30.8667,30.7795,30.8492,25866.0
2015-09-24 11:10:00,35.39,35.4,35.35,35.38,18330.0,30.858,30.8667,30.8231,30.8492,18330.0
2015-09-24 11:15:00,35.38,35.43,35.37,35.41,62864.0,30.8492,30.8928,30.8405,30.8754,62864.0
2015-09-24 11:20:00,35.43,35.44,35.38,35.42,18520.0,30.8928,30.9016,30.8492,30.8841,18520.0
2015-09-24 11:25:00,35.42,35.43,35.37,35.37,20550.0,30.8841,30.8928,30.8405,30.8405,20550.0
2015-09-24 11:30:00,35.37,35.44,35.37,35.41,27238.0,30.8405,30.9016,30.8405,30.8754,27238.0
2015-09-24 11:35:00,35.41,35.42,35.36,35.41,20600.0,30.8754,30.8841,30.8318,30.8754,20600.0
2015-09-24 11:40:00,35.42,35.43,35.4,35.43,16530.0,30.8841,30.8928,30.8667,30.8928,16530.0
2015-09-24 11:45:00,35.43,35.43,35.38,35.38,26980.0,30.8928,30.8928,30.8492,30.8492,26980.0
2015-09-24 11:50:00,35.38,35.4,35.36,35.38,17094.0,30.8492,30.8667,30.8318,30.8492,17094.0
2015-09-24 11:55:00,35.38,35.46,35.37,35.45,37252.0,30.8492,30.919,30.8405,30.9103,37252.0
2015-09-24 12:00:00,35.43,35.46,35.41,35.46,14480.0,30.8928,30.919,30.8754,30.919,14480.0
2015-09-24 12:05:00,35.46,35.48,35.42,35.42,16992.0,30.919,30.9364,30.8841,30.8841,16992.0
2015-09-24 12:10:00,35.42,35.44,35.4,35.41,16848.0,30.8841,30.9016,30.8667,30.8754,16848.0
2015-09-24 12:15:00,35.41,35.45,35.4,35.44,14140.0,30.8754,30.9103,30.8667,30.9016,14140.0
2015-09-24 12:20:00,35.45,35.49,35.45,35.48,17566.0,30.9103,30.9452,30.9103,30.9364,17566.0
2015-09-24 12:25:00,35.48,35.49,35.46,35.49,15800.0,30.9364,30.9452,30.919,30.9452,15800.0
2015-09-24 12:30:00,35.5,35.58,35.5,35.57,43662.0,30.9539,31.0236,30.9539,31.0149,43662.0
2015-09-24 12:35:00,35.56,35.56,35.53,35.54,23200.0,31.0062,31.0062,30.98,30.9888,23200.0
2015-09-24 12:40:00,35.55,35.57,35.51,35.52,24892.0,30.9975,31.0149,30.9626,30.9713,24892.0
2015-09-24 12:45:00,35.52,35.52,35.48,35.5,17108.0,30.9713,30.9713,30.9364,30.9539,17108.0
2015-09-24 12:50:00,35.49,35.54,35.49,35.52,53264.0,30.9452,30.9888,30.9452,30.9713,53264.0
2015-09-24 12:55:00,35.52,35.54,35.48,35.48,56530.0,30.9713,30.9888,30.9364,30.9364,56530.0
2015-09-24 13:00:00,35.48,35.51,35.46,35.46,33310.0,30.9364,30.9626,30.919,30.919,33310.0
2015-09-24 13:05:00,35.46,35.47,35.43,35.46,20132.0,30.919,30.9277,30.8928,30.919,20132.0
2015-09-24 13:10:00,35.46,35.49,35.44,35.47,28038.0,30.919,30.9452,30.9016,30.9277,28038.0
2015-09-24 13:15:00,35.48,35.48,35.41,35.41,15642.0,30.9364,30.9364,30.8754,30.8754,15642.0
2015-09-24 13:20:00,35.41,35.43,35.41,35.42,26728.0,30.8754,30.8928,30.8754,30.8841,26728.0
2015-09-24 13:25:00,35.42,35.43,35.39,35.43,16486.0,30.8841,30.8928,30.858,30.8928,16486.0
2015-09-24 13:30:00,35.43,35.46,35.39,35.45,34008.0,30.8928,30.919,30.858,30.9103,34008.0
2015-09-24 13:35:00,35.45,35.46,35.42,35.44,18816.0,30.9103,30.919,30.8841,30.9016,18816.0
2015-09-24 13:40:00,35.44,35.48,35.43,35.48,26028.0,30.9016,30.9364,30.8928,30.9364,26028.0
2015-09-24 13:45:00,35.48,35.53,35.47,35.52,58032.0,30.9364,30.98,30.9277,30.9713,58032.0
2015-09-24 13:50:00,35.52,35.54,35.51,35.51,37546.0,30.9713,30.9888,30.9626,30.9626,37546.0
2015-09-24 13:55:00,35.52,35.54,35.49,35.51,26434.0,30.9713,30.9888,30.9452,30.9626,26434.0
2015-09-24 14:00:00,35.51,35.51,35.48,35.5,39170.0,30.9626,30.9626,30.9364,30.9539,39170.0
2015-09-24 14:05:00,35.49,35.52,35.49,35.51,36602.0,30.9452,30.9713,30.9452,30.9626,36602.0
2015-09-24 14:10:00,35.52,35.52,35.49,35.49,40234.0,30.9713,30.9713,30.9452,30.9452,40234.0
2015-09-24 14:15:00,35.51,35.58,35.5,35.57,57874.0,30.9626,31.0236,30.9539,31.0149,57874.0
2015-09-24 14:20:00,35.57,35.6,35.54,35.55,126868.0,31.0149,31.0411,30.9888,30.9975,126868.0
2015-09-24 14:25:00,35.55,35.58,35.52,35.53,64640.0,30.9975,31.0236,30.9713,30.98,64640.0
2015-09-24 14:30:00,35.52,35.55,35.51,35.54,36954.0,30.9713,30.9975,30.9626,30.9888,36954.0
2015-09-24 14:35:00,35.53,35.55,35.51,35.54,36236.0,30.98,30.9975,30.9626,30.9888,36236.0
2015-09-24 14:40:00,35.55,35.59,35.52,35.58,65070.0,30.9975,31.0324,30.9713,31.0236,65070.0
2015-09-24 14:45:00,35.58,35.71,35.58,35.71,83998.0,31.0236,31.137,31.0236,31.137,83998.0
2015-09-24 14:50:00,35.72,35.74,35.69,35.72,70798.0,31.1457,31.1631,31.1195,31.1457,70798.0
2015-09-24 14:55:00,35.72,35.77,35.71,35.71,59672.0,31.1457,31.1893,31.137,31.137,59672.0
2015-09-24 15:00:00,35.72,35.74,35.66,35.66,63484.0,31.1457,31.1631,31.0934,31.0934,63484.0
2015-09-24 15:05:00,35.67,35.68,35.58,35.59,65394.0,31.1021,31.1108,31.0236,31.0324,65394.0
2015-09-24 15:10:00,35.59,35.66,35.56,35.65,50728.0,31.0324,31.0934,31.0062,31.0847,50728.0
2015-09-24 15:15:00,35.65,35.71,35.63,35.69,69380.0,31.0847,31.137,31.0672,31.1195,69380.0
2015-09-24 15:20:00,35.7,35.74,35.67,35.68,75560.0,31.1283,31.1631,31.1021,31.1108,75560.0
2015-09-24 15:25:00,35.67,35.73,35.66,35.69,58602.0,31.1021,31.1544,31.0934,31.1195,58602.0
2015-09-24 15:30:00,35.69,35.71,35.65,35.66,54130.0,31.1195,31.137,31.0847,31.0934,54130.0
2015-09-24 15:35:00,35.66,35.66,35.61,35.63,49046.0,31.0934,31.0934,31.0498,31.0672,49046.0
2015-09-24 15:40:00,35.63,35.68,35.62,35.65,113782.0,31.0672,31.1108,31.0585,31.0847,113782.0
2015-09-24 15:45:00,35.65,35.65,35.6,35.62,89174.0,31.0847,31.0847,31.0411,31.0585,89174.0
2015-09-24 15:50:00,35.62,35.62,35.56,35.59,91214.0,31.0585,31.0585,31.0062,31.0324,91214.0
2015-09-24 15:55:00,35.59,35.68,35.58,35.63,205564.0,31.0324,31.1108,31.0236,31.0672,205564.0
2015-09-25 09:30:00,35.9,35.94,35.72,35.78,100096.0,31.3027,31.3375,31.1457,31.198,100096.0
2015-09-25 09:35:00,35.76,35.95,35.74,35.88,71802.0,31.1806,31.3463,31.1631,31.2852,71802.0
2015-09-25 09:40:00,35.88,35.88,35.77,35.79,36356.0,31.2852,31.2852,31.1893,31.2067,36356.0
2015-09-25 09:45:00,35.79,35.85,35.78,35.84,43388.0,31.2067,31.2591,31.198,31.2503,43388.0
2015-09-25 09:50:00,35.85,35.91,35.84,35.84,50764.0,31.2591,31.3114,31.2503,31.2503,50764.0
2015-09-25 09:55:00,35.85,35.92,35.85,35.91,60096.0,31.2591,31.3201,31.2591,31.3114,60096.0
2015-09-25 10:00:00,35.92,35.93,35.81,35.81,178618.0,31.3201,31.3288,31.2242,31.2242,178618.0
2015-09-25 10:05:00,35.79,35.87,35.78,35.81,68236.0,31.2067,31.2765,31.198,31.2242,68236.0
2015-09-25 10:10:00,35.81,35.81,35.72,35.73,110570.0,31.2242,31.2242,31.1457,31.1544,110570.0
2015-09-25 10:15:00,35.72,35.74,35.7,35.72,65516.0,31.1457,31.1631,31.1283,31.1457,65516.0
2015-09-25 10:20:00,35.71,35.74,35.66,35.66,57032.0,31.137,31.1631,31.0934,31.0934,57032.0
2015-09-25 10:25:00,35.66,35.67,35.63,35.67,45506.0,31.0934,31.1021,31.0672,31.1021,45506.0
2015-09-25 10:30:00,35.67,35.68,35.63,35.68,47306.0,31.1021,31.1108,31.0672,31.1108,47306.0
2015-09-25 10:35:00,35.68,35.71,35.65,35.69,60006.0,31.1108,31.137,31.0847,31.1195,60006.0
2015-09-25 10:40:00,35.69,35.7,35.65,35.69,104142.0,31.1195,31.1283,31.0847,31.1195,104142.0
2015-09-25 10:45:00,35.69,35.74,35.67,35.71,112794.0,31.1195,31.1631,31.1021,31.137,112794.0
2015-09-25 10:50:00,35.72,35.73,35.7,35.71,64964.0,31.1457,31.1544,31.1283,31.137,64964.0
2015-09-25 10:55:00,35.71,35.76,35.71,35.75,98642.0,31.137,31.1806,31.137,31.1719,98642.0
2015-09-25 11:00:00,35.74,35.74,35.68,35.69,87418.0,31.1631,31.1631,31.1108,31.1195,87418.0
2015-09-25 11:05:00,35.69,35.71,35.66,35.7,43224.0,31.1195,31.137,31.0934,31.1283,43224.0
2015-09-25 11:10:00,35.7,35.77,35.7,35.77,50172.0,31.1283,31.1893,31.1283,31.1893,50172.0
2015-09-25 11:15:00,35.77,35.78,35.73,35.74,30250.0,31.1893,31.198,31.1544,31.1631,30250.0
2015-09-25 11:20:00,35.74,35.74,35.7,35.74,27930.0,31.1631,31.1631,31.1283,31.1631,27930.0
2015-09-25 11:25:00,35.74,35.74,35.72,35.74,29224.0,31.1631,31.1631,31.1457,31.1631,29224.0
2015-09-25 11:30:00,35.73,35.77,35.73,35.75,38780.0,31.1544,31.1893,31.1544,31.1719,38780.0
2015-09-25 11:35:00,35.74,35.74,35.7,35.7,20898.0,31.1631,31.1631,31.1283,31.1283,20898.0
2015-09-25 11:40:00,35.7,35.73,35.7,35.73,26128.0,31.1283,31.1544,31.1283,31.1544,26128.0
2015-09-25 11:45:00,35.73,35.74,35.72,35.72,37182.0,31.1544,31.1631,31.1457,31.1457,37182.0
2015-09-25 11:50:00,35.72,35.74,35.71,35.71,53844.0,31.1457,31.1631,31.137,31.137,53844.0
2015-09-25 11:55:00,35.71,35.73,35.69,35.72,37044.0,31.137,31.1544,31.1195,31.1457,37044.0
2015-09-25 12:00:00,35.72,35.74,35.71,35.73,44418.0,31.1457,31.1631,31.137,31.1544,44418.0
2015-09-25 12:05:00,35.72,35.73,35.71,35.73,18626.0,31.1457,31.1544,31.137,31.1544,18626.0
2015-09-25 12:10:00,35.73,35.74,35.72,35.73,44768.0,31.1544,31.1631,31.1457,31.1544,44768.0
2015-09-25 12:15:00,35.73,35.73,35.67,35.67,24414.0,31.1544,31.1544,31.1021,31.1021,24414.0
2015-09-25 12:20:00,35.67,35.68,35.63,35.66,67414.0,31.1021,31.1108,31.0672,31.0934,67414.0
2015-09-25 12:25:00,35.66,35.67,35.65,35.66,33556.0,31.0934,31.1021,31.0847,31.0934,33556.0
2015-09-25 12:30:00,35.67,35.71,35.66,35.71,29812.0,31.1021,31.137,31.0934,31.137,29812.0
2015-09-25 12:35:00,35.7,35.71,35.65,35.65,26472.0,31.1283,31.137,31.0847,31.0847,26472.0
2015-09-25 12:40:00,35.65,35.7,35.65,35.7,27390.0,31.0847,31.1283,31.0847,31.1283,27390.0
2015-09-25 12:45:00,35.69,35.72,35.69,35.7,16520.0,31.1195,31.1457,31.1195,31.1283,16520.0
2015-09-25 12:50:00,35.69,35.7,35.67,35.69,34122.0,31.1195,31.1283,31.1021,31.1195,34122.0
2015-09-25 12:55:00,35.7,35.72,35.7,35.72,32174.0,31.1283,31.1457,31.1283,31.1457,32174.0
2015-09-25 13:00:00,35.72,35.76,35.72,35.76,36514.0,31.1457,31.1806,31.1457,31.1806,36514.0
2015-09-25 13:05:00,35.76,35.8,35.74,35.8,46768.0,31.1806,31.2155,31.1631,31.2155,46768.0
2015-09-25 13:10:00,35.79,35.8,35.76,35.76,49400.0,31.2067,31.2155,31.1806,31.1806,49400.0
2015-09-25 13:15:00,35.76,35.77,35.74,35.76,27800.0,31.1806,31.1893,31.1631,31.1806,27800.0
2015-09-25 13:20:00,35.76,35.76,35.7,35.71,37042.0,31.1806,31.1806,31.1283,31.137,37042.0
2015-09-25 13:25:00,35.71,35.71,35.69,35.7,31346.0,31.137,31.137,31.1195,31.1283,31346.0
2015-09-25 13:30:00,35.7,35.72,35.69,35.71,46330.0,31.1283,31.1457,31.1195,31.137,46330.0
2015-09-25 13:35:00,35.71,35.72,35.69,35.71,38164.0,31.137,31.1457,31.1195,31.137,38164.0
2015-09-25 13:40:00,35.71,35.72,35.66,35.66,49846.0,31.137,31.1457,31.0934,31.0934,49846.0
2015-09-25 13:45:00,35.67,35.73,35.66,35.73,46008.0,31.1021,31.1544,31.0934,31.1544,46008.0
2015-09-25 13:50:00,35.72,35.74,35.72,35.72,28236.0,31.1457,31.1631,31.1457,31.1457,28236.0
2015-09-25 13:55:00,35.72,35.73,35.7,35.71,33250.0,31.1457,31.1544,31.1283,31.137,33250.0
2015-09-25 14:00:00,35.71,35.76,35.71,35.74,31742.0,31.137,31.1806,31.137,31.1631,31742.0
2015-09-25 14:05:00,35.74,35.79,35.74,35.75,36688.0,31.1631,31.2067,31.1631,31.1719,36688.0
2015-09-25 14:10:00,35.75,35.76,35.67,35.68,29520.0,31.1719,31.1806,31.1021,31.1108,29520.0
2015-09-25 14:15:00,35.68,35.69,35.6,35.6,45872.0,31.1108,31.1195,31.0411,31.0411,45872.0
2015-09-25 14:20:00,35.59,35.59,35.52,35.54,28060.0,31.0324,31.0324,30.9713,30.9888,28060.0
2015-09-25 14:25:00,35.55,35.55,35.48,35.49,42938.0,30.9975,30.9975,30.9364,30.9452,42938.0
2015-09-25 14:30:00,35.49,35.52,35.45,35.49,52926.0,30.9452,30.9713,30.9103,30.9452,52926.0
2015-09-25 14:35:00,35.49,35.54,35.49,35.49,37952.0,30.9452,30.9888,30.9452,30.9452,37952.0
2015-09-25 14:40:00,35.49,35.49,35.41,35.41,44992.0,30.9452,30.9452,30.8754,30.8754,44992.0
2015-09-25 14:45:00,35.41,35.46,35.38,35.38,44160.0,30.8754,30.919,30.8492,30.8492,44160.0
2015-09-25 14:50:00,35.37,35.38,35.33,35.38,59194.0,30.8405,30.8492,30.8056,30.8492,59194.0
2015-09-25 14:55:00,35.38,35.44,35.35,35.43,47826.0,30.8492,30.9016,30.8231,30.8928,47826.0
2015-09-25 15:00:00,35.44,35.44,35.35,35.36,48560.0,30.9016,30.9016,30.8231,30.8318,48560.0
2015-09-25 15:05:00,35.35,35.35,35.26,35.26,61982.0,30.8231,30.8231,30.7446,30.7446,61982.0
2015-09-25 15:10:00,35.26,35.27,35.23,35.24,85630.0,30.7446,30.7533,30.7185,30.7272,85630.0
2015-09-25 15:15:00,35.24,35.34,35.24,35.32,70478.0,30.7272,30.8144,30.7272,30.7969,70478.0
2015-09-25 15:20:00,35.32,35.4,35.3,35.38,91370.0,30.7969,30.8667,30.7795,30.8492,91370.0
2015-09-25 15:25:00,35.39,35.46,35.38,35.42,72108.0,30.858,30.919,30.8492,30.8841,72108.0
2015-09-25 15:30:00,35.42,35.49,35.4,35.45,80648.0,30.8841,30.9452,30.8667,30.9103,80648.0
2015-09-25 15:35:00,35.45,35.47,35.4,35.41,64272.0,30.9103,30.9277,30.8667,30.8754,64272.0
2015-09-25 15:40:00,35.41,35.47,35.38,35.47,100364.0,30.8754,30.9277,30.8492,30.9277,100364.0
2015-09-25 15:45:00,35.47,35.52,35.44,35.5,108962.0,30.9277,30.9713,30.9016,30.9539,108962.0
2015-09-25 15:50:00,35.49,35.49,35.43,35.47,109010.0,30.9452,30.9452,30.8928,30.9277,109010.0
2015-09-25 15:55:00,35.48,35.52,35.46,35.48,186940.0,30.9364,30.9713,30.919,30.9364,186940.0
2015-09-28 09:30:00,35.29,35.47,35.2,35.32,123670.0,30.7708,30.9277,30.6923,30.7969,123670.0
2015-09-28 09:35:00,35.32,35.32,35.24,35.26,34660.0,30.7969,30.7969,30.7272,30.7446,34660.0
2015-09-28 09:40:00,35.27,35.32,35.22,35.24,54710.0,30.7533,30.7969,30.7097,30.7272,54710.0
2015-09-28 09:45:00,35.22,35.25,35.17,35.19,32438.0,30.7097,30.7359,30.6661,30.6836,32438.0
2015-09-28 09:50:00,35.19,35.24,35.08,35.09,71130.0,30.6836,30.7272,30.5877,30.5964,71130.0
2015-09-28 09:55:00,35.1,35.18,35.09,35.12,37858.0,30.6051,30.6749,30.5964,30.6225,37858.0
2015-09-28 10:00:00,35.13,35.13,35.08,35.09,41876.0,30.6313,30.6313,30.5877,30.5964,41876.0
2015-09-28 10:05:00,35.09,35.09,34.97,34.97,75704.0,30.5964,30.5964,30.4918,30.4918,75704.0
2015-09-28 10:10:00,34.97,34.97,34.88,34.88,63622.0,30.4918,30.4918,30.4133,30.4133,63622.0
2015-09-28 10:15:00,34.88,34.9,34.82,34.89,59128.0,30.4133,30.4307,30.361,30.422,59128.0
2015-09-28 10:20:00,34.89,34.9,34.86,34.88,49666.0,30.422,30.4307,30.3958,30.4133,49666.0
2015-09-28 10:25:00,34.88,34.88,34.8,34.85,53474.0,30.4133,30.4133,30.3435,30.3871,53474.0
2015-09-28 10:30:00,34.84,34.84,34.77,34.81,42180.0,30.3784,30.3784,30.3174,30.3522,42180.0
2015-09-28 10:35:00,34.8,34.81,34.74,34.78,42048.0,30.3435,30.3522,30.2912,30.3261,42048.0
2015-09-28 10:40:00,34.77,34.83,34.74,34.81,27954.0,30.3174,30.3697,30.2912,30.3522,27954.0
2015-09-28 10:45:00,34.82,34.83,34.78,34.82,25158.0,30.361,30.3697,30.3261,30.361,25158.0
2015-09-28 10:50:00,34.81,34.85,34.79,34.85,20260.0,30.3522,30.3871,30.3348,30.3871,20260.0
2015-09-28 10:55:00,34.85,34.95,34.85,34.94,18754.0,30.3871,30.4743,30.3871,30.4656,18754.0
2015-09-28 11:00:00,34.95,34.99,34.94,34.97,32024.0,30.4743,30.5092,30.4656,30.4918,32024.0
2015-09-28 11:05:00,34.98,34.99,34.92,34.92,29102.0,30.5005,30.5092,30.4482,30.4482,29102.0
2015-09-28 11:10:00,34.93,34.93,34.85,34.85,35148.0,30.4569,30.4569,30.3871,30.3871,35148.0
2015-09-28 11:15:00,34.87,34.93,34.87,34.88,55482.0,30.4046,30.4569,30.4046,30.4133,55482.0
2015-09-28 11:20:00,34.88,34.91,34.88,34.9,19176.0,30.4133,30.4394,30.4133,30.4307,19176.0
2015-09-28 11:25:00,34.9,34.9,34.78,34.81,55246.0,30.4307,30.4307,30.3261,30.3522,55246.0
2015-09-28 11:30:00,34.79,34.84,34.79,34.8,48326.0,30.3348,30.3784,30.3348,30.3435,48326.0
2015-09-28 11:35:00,34.79,34.81,34.76,34.8,30632.0,30.3348,30.3522,30.3086,30.3435,30632.0
2015-09-28 11:40:00,34.78,34.8,34.77,34.77,25138.0,30.3261,30.3435,30.3174,30.3174,25138.0
2015-09-28 11:45:00,34.78,34.79,34.72,34.75,38208.0,30.3261,30.3348,30.2738,30.2999,38208.0
2015-09-28 11:50:00,34.74,34.79,34.73,34.78,17024.0,30.2912,30.3348,30.2825,30.3261,17024.0
2015-09-28 11:55:00,34.8,34.83,34.77,34.81,82668.0,30.3435,30.3697,30.3174,30.3522,82668.0
2015-09-28 12:00:00,34.8,34.82,34.77,34.79,38642.0,30.3435,30.361,30.3174,30.3348,38642.0
2015-09-28 12:05:00,34.77,34.79,34.75,34.77,27970.0,30.3174,30.3348,30.2999,30.3174,27970.0
2015-09-28 12:10:00,34.78,34.79,34.74,34.77,48828.0,30.3261,30.3348,30.2912,30.3174,48828.0
2015-09-28 12:15:00,34.77,34.79,34.74,34.76,68144.0,30.3174,30.3348,30.2912,30.3086,68144.0
2015-09-28 12:20:00,34.75,34.75,34.69,34.72,41076.0,30.2999,30.2999,30.2476,30.2738,41076.0
2015-09-28 12:25:00,34.72,34.77,34.72,34.74,13142.0,30.2738,30.3174,30.2738,30.2912,13142.0
2015-09-28 12:30:00,34.74,34.74,34.64,34.66,57992.0,30.2912,30.2912,30.204,30.2214,57992.0
2015-09-28 12:35:00,34.65,34.67,34.62,34.65,25862.0,30.2127,30.2302,30.1866,30.2127,25862.0
2015-09-28 12:40:00,34.64,34.66,34.6,34.6,19320.0,30.204,30.2214,30.1691,30.1691,19320.0
2015-09-28 12:45:00,34.59,34.6,34.55,34.57,30308.0,30.1604,30.1691,30.1255,30.143,30308.0
2015-09-28 12:50:00,34.57,34.59,34.52,34.58,30536.0,30.143,30.1604,30.0994,30.1517,30536.0
2015-09-28 12:55:00,34.57,34.6,34.53,34.57,26126.0,30.143,30.1691,30.1081,30.143,26126.0
2015-09-28 13:00:00,34.56,34.63,34.56,34.63,29472.0,30.1343,30.1953,30.1343,30.1953,29472.0
2015-09-28 13:05:00,34.63,34.72,34.63,34.71,27940.0,30.1953,30.2738,30.1953,30.265,27940.0
2015-09-28 13:10:00,34.71,34.71,34.66,34.67,25810.0,30.265,30.265,30.2214,30.2302,25810.0
2015-09-28 13:15:00,34.68,34.68,34.61,34.65,26696.0,30.2389,30.2389,30.1779,30.2127,26696.0
2015-09-28 13:20:00,34.65,34.65,34.6,34.6,40358.0,30.2127,30.2127,30.1691,30.1691,40358.0
2015-09-28 13:25:00,34.6,34.62,34.56,34.57,42042.0,30.1691,30.1866,30.1343,30.143,42042.0
2015-09-28 13:30:00,34.57,34.65,34.56,34.61,33270.0,30.143,30.2127,30.1343,30.1779,33270.0
2015-09-28 13:35:00,34.62,34.69,34.62,34.68,22568.0,30.1866,30.2476,30.1866,30.2389,22568.0
2015-09-28 13:40:00,34.68,34.71,34.66,34.68,22162.0,30.2389,30.265,30.2214,30.2389,22162.0
2015-09-28 13:45:00,34.68,34.69,34.63,34.63,21386.0,30.2389,30.2476,30.1953,30.1953,21386.0
2015-09-28 13:50:00,34.63,34.64,34.57,34.58,33628.0,30.1953,30.204,30.143,30.1517,33628.0
2015-09-28 13:55:00,34.58,34.6,34.56,34.59,38692.0,30.1517,30.1691,30.1343,30.1604,38692.0
2015-09-28 14:00:00,34.59,34.6,34.55,34.57,32554.0,30.1604,30.1691,30.1255,30.143,32554.0
2015-09-28 14:05:00,34.56,34.6,34.52,34.6,29670.0,30.1343,30.1691,30.0994,30.1691,29670.0
2015-09-28 14:10:00,34.58,34.59,34.53,34.55,28150.0,30.1517,30.1604,30.1081,30.1255,28150.0
2015-09-28 14:15:00,34.54,34.54,34.51,34.54,39852.0,30.1168,30.1168,30.0907,30.1168,39852.0
2015-09-28 14:20:00,34.52,34.57,34.51,34.57,26846.0,30.0994,30.143,30.0907,30.143,26846.0
2015-09-28 14:25:00,34.57,34.63,34.57,34.63,30846.0,30.143,30.1953,30.143,30.1953,30846.0
2015-09-28 14:30:00,34.63,34.63,34.6,34.62,24996.0,30.1953,30.1953,30.1691,30.1866,24996.0
2015-09-28 14:35:00,34.62,34.67,34.6,34.67,26910.0,30.1866,30.2302,30.1691,30.2302,26910.0
2015-09-28 14:40:00,34.67,34.69,34.65,34.69,30578.0,30.2302,30.2476,30.2127,30.2476,30578.0
2015-09-28 14:45:00,34.69,34.71,34.62,34.63,34624.0,30.2476,30.265,30.1866,30.1953,34624.0
2015-09-28 14:50:00,34.63,34.65,34.57,34.59,50304.0,30.1953,30.2127,30.143,30.1604,50304.0
2015-09-28 14:55:00,34.59,34.61,34.57,34.61,48700.0,30.1604,30.1779,30.143,30.1779,48700.0
2015-09-28 15:00:00,34.61,34.61,34.55,34.59,45104.0,30.1779,30.1779,30.1255,30.1604,45104.0
2015-09-28 15:05:00,34.59,34.59,34.52,34.53,55592.0,30.1604,30.1604,30.0994,30.1081,55592.0
2015-09-28 15:10:00,34.53,34.56,34.51,34.55,41462.0,30.1081,30.1343,30.0907,30.1255,41462.0
2015-09-28 15:15:00,34.55,34.6,34.53,34.59,72562.0,30.1255,30.1691,30.1081,30.1604,72562.0
2015-09-28 15:20:00,34.6,34.62,34.56,34.57,59082.0,30.1691,30.1866,30.1343,30.143,59082.0
2015-09-28 15:25:00,34.57,34.6,34.56,34.57,46290.0,30.143,30.1691,30.1343,30.143,46290.0
2015-09-28 15:30:00,34.58,34.65,34.56,34.64,81316.0,30.1517,30.2127,30.1343,30.204,81316.0
2015-09-28 15:35:00,34.64,34.71,34.63,34.63,114288.0,30.204,30.265,30.1953,30.1953,114288.0
2015-09-28 15:40:00,34.63,34.69,34.63,34.63,95146.0,30.1953,30.2476,30.1953,30.1953,95146.0
2015-09-28 15:45:00,34.63,34.63,34.59,34.62,122524.0,30.1953,30.1953,30.1604,30.1866,122524.0
2015-09-28 15:50:00,34.61,34.65,34.58,34.59,124016.0,30.1779,30.2127,30.1517,30.1604,124016.0
2015-09-28 15:55:00,34.59,34.6,34.5,34.54,296186.0,30.1604,30.1691,30.0819,30.1168,296186.0
2015-09-29 09:30:00,34.5,34.66,34.49,34.51,100022.0,30.0819,30.2214,30.0732,30.0907,100022.0
2015-09-29 09:35:00,34.49,34.51,34.4,34.42,32136.0,30.0732,30.0907,29.9947,30.0122,32136.0
2015-09-29 09:40:00,34.41,34.43,34.34,34.35,36448.0,30.0035,30.0209,29.9424,29.9511,36448.0
2015-09-29 09:45:00,34.36,34.4,34.31,34.34,48110.0,29.9599,29.9947,29.9163,29.9424,48110.0
2015-09-29 09:50:00,34.33,34.47,34.33,34.44,60456.0,29.9337,30.0558,29.9337,30.0296,60456.0
2015-09-29 09:55:00,34.45,34.65,34.44,34.62,44040.0,30.0383,30.2127,30.0296,30.1866,44040.0
2015-09-29 10:00:00,34.62,34.69,34.5,34.51,42570.0,30.1866,30.2476,30.0819,30.0907,42570.0
2015-09-29 10:05:00,34.53,34.59,34.49,34.51,44128.0,30.1081,30.1604,30.0732,30.0907,44128.0
2015-09-29 10:10:00,34.5,34.62,34.5,34.61,25458.0,30.0819,30.1866,30.0819,30.1779,25458.0
2015-09-29 10:15:00,34.61,34.7,34.59,34.63,35558.0,30.1779,30.2563,30.1604,30.1953,35558.0
2015-09-29 10:20:00,34.63,34.67,34.57,34.59,39966.0,30.1953,30.2302,30.143,30.1604,39966.0
2015-09-29 10:25:00,34.6,34.68,34.6,34.68,37838.0,30.1691,30.2389,30.1691,30.2389,37838.0
2015-09-29 10:30:00,34.68,34.7,34.63,34.66,30522.0,30.2389,30.2563,30.1953,30.2214,30522.0
2015-09-29 10:35:00,34.66,34.68,34.6,34.6,30840.0,30.2214,30.2389,30.1691,30.1691,30840.0
2015-09-29 10:40:00,34.6,34.6,34.5,34.52,35800.0,30.1691,30.1691,30.0819,30.0994,35800.0
2015-09-29 10:45:00,34.53,34.56,34.47,34.48,32864.0,30.1081,30.1343,30.0558,30.0645,32864.0
2015-09-29 10:50:00,34.48,34.5,34.46,34.49,27914.0,30.0645,30.0819,30.0471,30.0732,27914.0
2015-09-29 10:55:00,34.49,34.55,34.49,34.54,72716.0,30.0732,30.1255,30.0732,30.1168,72716.0
2015-09-29 11:00:00,34.54,34.56,34.5,34.56,78064.0,30.1168,30.1343,30.0819,30.1343,78064.0
2015-09-29 11:05:00,34.56,34.56,34.49,34.49,40016.0,30.1343,30.1343,30.0732,30.0732,40016.0
2015-09-29 11:10:00,34.49,34.49,34.42,34.43,32798.0,30.0732,30.0732,30.0122,30.0209,32798.0
2015-09-29 11:15:00,34.43,34.44,34.38,34.38,44174.0,30.0209,30.0296,29.9773,29.9773,44174.0
2015-09-29 11:20:00,34.39,34.4,34.34,34.35,76710.0,29.986,29.9947,29.9424,29.9511,76710.0
2015-09-29 11:25:00,34.35,34.45,34.34,34.4,44500.0,29.9511,30.0383,29.9424,29.9947,44500.0
2015-09-29 11:30:00,34.4,34.41,34.33,34.35,43906.0,29.9947,30.0035,29.9337,29.9511,43906.0
2015-09-29 11:35:00,34.35,34.39,34.33,34.38,34928.0,29.9511,29.986,29.9337,29.9773,34928.0
2015-09-29 11:40:00,34.38,34.42,34.37,34.37,51914.0,29.9773,30.0122,29.9686,29.9686,51914.0
2015-09-29 11:45:00,34.37,34.45,34.35,34.42,54014.0,29.9686,30.0383,29.9511,30.0122,54014.0
2015-09-29 11:50:00,34.43,34.44,34.4,34.43,137254.0,30.0209,30.0296,29.9947,30.0209,137254.0
2015-09-29 11:55:00,34.43,34.44,34.37,34.37,47898.0,30.0209,30.0296,29.9686,29.9686,47898.0
2015-09-29 12:00:00,34.37,34.4,34.33,34.35,41434.0,29.9686,29.9947,29.9337,29.9511,41434.0
2015-09-29 12:05:00,34.35,34.38,34.33,34.35,72080.0,29.9511,29.9773,29.9337,29.9511,72080.0
2015-09-29 12:10:00,34.34,34.34,34.27,34.32,44006.0,29.9424,29.9424,29.8814,29.925,44006.0
2015-09-29 12:15:00,34.33,34.36,34.31,34.32,102648.0,29.9337,29.9599,29.9163,29.925,102648.0
2015-09-29 12:20:00,34.31,34.37,34.31,34.35,83870.0,29.9163,29.9686,29.9163,29.9511,83870.0
2015-09-29 12:25:00,34.34,34.38,34.31,34.34,135014.0,29.9424,29.9773,29.9163,29.9424,135014.0
2015-09-29 12:30:00,34.34,34.38,34.32,34.38,51472.0,29.9424,29.9773,29.925,29.9773,51472.0
2015-09-29 12:35:00,34.38,34.39,34.35,34.37,20072.0,29.9773,29.986,29.9511,29.9686,20072.0
2015-09-29 12:40:00,34.36,34.41,34.34,34.4,62680.0,29.9599,30.0035,29.9424,29.9947,62680.0
2015-09-29 12:45:00,34.39,34.43,34.38,34.42,57956.0,29.986,30.0209,29.9773,30.0122,57956.0
2015-09-29 12:50:00,34.42,34.42,34.38,34.42,61720.0,30.0122,30.0122,29.9773,30.0122,61720.0
2015-09-29 12:55:00,34.41,34.41,34.38,34.38,90108.0,30.0035,30.0035,29.9773,29.9773,90108.0
2015-09-29 13:00:00,34.38,34.43,34.37,34.42,32320.0,29.9773,30.0209,29.9686,30.0122,32320.0
2015-09-29 13:05:00,34.41,34.48,34.41,34.47,27422.0,30.0035,30.0645,30.0035,30.0558,27422.0
2015-09-29 13:10:00,34.48,34.54,34.45,34.53,30498.0,30.0645,30.1168,30.0383,30.1081,30498.0
2015-09-29 13:15:00,34.53,34.63,34.53,34.62,48668.0,30.1081,30.1953,30.1081,30.1866,48668.0
2015-09-29 13:20:00,34.62,34.67,34.6,34.64,20550.0,30.1866,30.2302,30.1691,30.204,20550.0
2015-09-29 13:25:00,34.65,34.73,34.64,34.71,103640.0,30.2127,30.2825,30.204,30.265,103640.0
2015-09-29 13:30:00,34.72,34.74,34.68,34.68,83622.0,30.2738,30.2912,30.2389,30.2389,83622.0
2015-09-29 13:35:00,34.69,34.7,34.66,34.68,84554.0,30.2476,30.2563,30.2214,30.2389,84554.0
2015-09-29 13:40:00,34.68,34.73,34.68,34.73,58050.0,30.2389,30.2825,30.2389,30.2825,58050.0
2015-09-29 13:45:00,34.74,34.76,34.7,34.72,115700.0,30.2912,30.3086,30.2563,30.2738,115700.0
2015-09-29 13:50:00,34.72,34.76,34.7,34.75,109254.0,30.2738,30.3086,30.2563,30.2999,109254.0
2015-09-29 13:55:00,34.76,34.81,34.75,34.8,35194.0,30.3086,30.3522,30.2999,30.3435,35194.0
2015-09-29 14:00:00,34.8,34.8,34.72,34.73,143696.0,30.3435,30.3435,30.2738,30.2825,143696.0
2015-09-29 14:05:00,34.73,34.73,34.69,34.7,80996.0,30.2825,30.2825,30.2476,30.2563,80996.0
2015-09-29 14:10:00,34.7,34.74,34.69,34.73,66280.0,30.2563,30.2912,30.2476,30.2825,66280.0
2015-09-29 14:15:00,34.74,34.77,34.7,34.76,49756.0,30.2912,30.3174,30.2563,30.3086,49756.0
2015-09-29 14:20:00,34.76,34.77,34.71,34.72,34680.0,30.3086,30.3174,30.265,30.2738,34680.0
2015-09-29 14:25:00,34.72,34.79,34.72,34.77,41444.0,30.2738,30.3348,30.2738,30.3174,41444.0
2015-09-29 14:30:00,34.76,34.79,34.72,34.72,54310.0,30.3086,30.3348,30.2738,30.2738,54310.0
2015-09-29 14:35:00,34.72,34.73,34.7,34.72,77290.0,30.2738,30.2825,30.2563,30.2738,77290.0
2015-09-29 14:40:00,34.72,34.74,34.7,34.7,82168.0,30.2738,30.2912,30.2563,30.2563,82168.0
2015-09-29 14:45:00,34.7,34.71,34.66,34.67,115238.0,30.2563,30.265,30.2214,30.2302,115238.0
2015-09-29 14:50:00,34.65,34.68,34.63,34.68,125892.0,30.2127,30.2389,30.1953,30.2389,125892.0
2015-09-29 14:55:00,34.68,34.7,34.65,34.66,47098.0,30.2389,30.2563,30.2127,30.2214,47098.0
2015-09-29 15:00:00,34.66,34.67,34.6,34.63,123122.0,30.2214,30.2302,30.1691,30.1953,123122.0
2015-09-29 15:05:00,34.63,34.66,34.6,34.63,87130.0,30.1953,30.2214,30.1691,30.1953,87130.0
2015-09-29 15:10:00,34.63,34.69,34.62,34.68,96498.0,30.1953,30.2476,30.1866,30.2389,96498.0
2015-09-29 15:15:00,34.67,34.72,34.66,34.67,114168.0,30.2302,30.2738,30.2214,30.2302,114168.0
2015-09-29 15:20:00,34.68,34.69,34.63,34.65,431712.0,30.2389,30.2476,30.1953,30.2127,431712.0
2015-09-29 15:25:00,34.65,34.65,34.59,34.59,308638.0,30.2127,30.2127,30.1604,30.1604,308638.0
2015-09-29 15:30:00,34.59,34.6,34.56,34.59,335382.0,30.1604,30.1691,30.1343,30.1604,335382.0
2015-09-29 15:35:00,34.59,34.66,34.58,34.6,106618.0,30.1604,30.2214,30.1517,30.1691,106618.0
2015-09-29 15:40:00,34.61,34.63,34.57,34.62,104256.0,30.1779,30.1953,30.143,30.1866,104256.0
2015-09-29 15:45:00,34.62,34.7,34.59,34.7,143920.0,30.1866,30.2563,30.1604,30.2563,143920.0
2015-09-29 15:50:00,34.7,34.77,34.69,34.75,146988.0,30.2563,30.3174,30.2476,30.2999,146988.0
2015-09-29 15:55:00,34.76,34.8,34.73,34.73,222290.0,30.3086,30.3435,30.2825,30.2825,222290.0
2015-09-30 09:30:00,35.05,35.16,34.9,35.04,431900.0,30.5615,30.6574,30.4307,30.5528,431900.0
2015-09-30 09:35:00,35.07,35.24,35.05,35.17,54164.0,30.5789,30.7272,30.5615,30.6661,54164.0
2015-09-30 09:40:00,35.17,35.19,35.05,35.05,51290.0,30.6661,30.6836,30.5615,30.5615,51290.0
2015-09-30 09:45:00,35.06,35.09,34.96,35.02,116598.0,30.5702,30.5964,30.483,30.5353,116598.0
2015-09-30 09:50:00,35.02,35.08,34.99,35.06,377870.0,30.5353,30.5877,30.5092,30.5702,377870.0
2015-09-30 09:55:00,35.06,35.06,34.88,34.88,47638.0,30.5702,30.5702,30.4133,30.4133,47638.0
2015-09-30 10:00:00,34.88,34.89,34.84,34.84,39296.0,30.4133,30.422,30.3784,30.3784,39296.0
2015-09-30 10:05:00,34.83,34.99,34.81,34.99,51170.0,30.3697,30.5092,30.3522,30.5092,51170.0
2015-09-30 10:10:00,34.99,34.99,34.91,34.91,39624.0,30.5092,30.5092,30.4394,30.4394,39624.0
2015-09-30 10:15:00,34.91,34.93,34.88,34.91,146556.0,30.4394,30.4569,30.4133,30.4394,146556.0
2015-09-30 10:20:00,34.91,34.99,34.91,34.97,32726.0,30.4394,30.5092,30.4394,30.4918,32726.0
2015-09-30 10:25:00,34.97,34.99,34.94,34.95,35154.0,30.4918,30.5092,30.4656,30.4743,35154.0
2015-09-30 10:30:00,34.94,34.98,34.93,34.97,43122.0,30.4656,30.5005,30.4569,30.4918,43122.0
2015-09-30 10:35:00,34.97,35.1,34.97,35.09,91634.0,30.4918,30.6051,30.4918,30.5964,91634.0
2015-09-30 10:40:00,35.09,35.17,35.08,35.15,56190.0,30.5964,30.6661,30.5877,30.6487,56190.0
2015-09-30 10:45:00,35.15,35.23,35.14,35.23,38592.0,30.6487,30.7185,30.64,30.7185,38592.0
2015-09-30 10:50:00,35.23,35.32,35.19,35.27,290398.0,30.7185,30.7969,30.6836,30.7533,290398.0
2015-09-30 10:55:00,35.27,35.29,35.14,35.15,39570.0,30.7533,30.7708,30.64,30.6487,39570.0
2015-09-30 11:00:00,35.15,35.15,35.05,35.09,35844.0,30.6487,30.6487,30.5615,30.5964,35844.0
2015-09-30 11:05:00,35.09,35.1,35.07,35.09,41656.0,30.5964,30.6051,30.5789,30.5964,41656.0
2015-09-30 11:10:00,35.09,35.2,35.09,35.19,40098.0,30.5964,30.6923,30.5964,30.6836,40098.0
2015-09-30 11:15:00,35.19,35.23,35.17,35.22,60734.0,30.6836,30.7185,30.6661,30.7097,60734.0
2015-09-30 11:20:00,35.22,35.27,35.21,35.21,45450.0,30.7097,30.7533,30.701,30.701,45450.0
2015-09-30 11:25:00,35.22,35.32,35.22,35.32,38006.0,30.7097,30.7969,30.7097,30.7969,38006.0
2015-09-30 11:30:00,35.32,35.35,35.3,35.35,35946.0,30.7969,30.8231,30.7795,30.8231,35946.0
2015-09-30 11:35:00,35.35,35.36,35.33,35.35,45308.0,30.8231,30.8318,30.8056,30.8231,45308.0
2015-09-30 11:40:00,35.35,35.35,35.26,35.27,47418.0,30.8231,30.8231,30.7446,30.7533,47418.0
2015-09-30 11:45:00,35.27,35.32,35.27,35.32,29662.0,30.7533,30.7969,30.7533,30.7969,29662.0
2015-09-30 11:50:00,35.31,35.33,35.28,35.3,33664.0,30.7882,30.8056,30.7621,30.7795,33664.0
2015-09-30 11:55:00,35.28,35.32,35.26,35.32,33230.0,30.7621,30.7969,30.7446,30.7969,33230.0
2015-09-30 12:00:00,35.32,35.35,35.31,35.33,44798.0,30.7969,30.8231,30.7882,30.8056,44798.0
2015-09-30 12:05:00,35.33,35.35,35.26,35.26,40368.0,30.8056,30.8231,30.7446,30.7446,40368.0
2015-09-30 12:10:00,35.26,35.27,35.24,35.27,29672.0,30.7446,30.7533,30.7272,30.7533,29672.0
2015-09-30 12:15:00,35.27,35.33,35.26,35.33,34392.0,30.7533,30.8056,30.7446,30.8056,34392.0
2015-09-30 12:20:00,35.33,35.37,35.32,35.35,36286.0,30.8056,30.8405,30.7969,30.8231,36286.0
2015-09-30 12:25:00,35.34,35.41,35.34,35.4,39812.0,30.8144,30.8754,30.8144,30.8667,39812.0
2015-09-30 12:30:00,35.4,35.42,35.37,35.4,36422.0,30.8667,30.8841,30.8405,30.8667,36422.0
2015-09-30 12:35:00,35.4,35.4,35.36,35.36,39124.0,30.8667,30.8667,30.8318,30.8318,39124.0
2015-09-30 12:40:00,35.36,35.4,35.35,35.38,36290.0,30.8318,30.8667,30.8231,30.8492,36290.0
2015-09-30 12:45:00,35.39,35.39,35.27,35.28,41744.0,30.858,30.858,30.7533,30.7621,41744.0
2015-09-30 12:50:00,35.29,35.36,35.28,35.35,44236.0,30.7708,30.8318,30.7621,30.8231,44236.0
2015-09-30 12:55:00,35.34,35.41,35.34,35.38,66040.0,30.8144,30.8754,30.8144,30.8492,66040.0
2015-09-30 13:00:00,35.39,35.42,35.38,35.41,28670.0,30.858,30.8841,30.8492,30.8754,28670.0
2015-09-30 13:05:00,35.41,35.42,35.39,35.41,29462.0,30.8754,30.8841,30.858,30.8754,29462.0
2015-09-30 13:10:00,35.41,35.42,35.38,35.38,42134.0,30.8754,30.8841,30.8492,30.8492,42134.0
2015-09-30 13:15:00,35.38,35.48,35.38,35.48,37000.0,30.8492,30.9364,30.8492,30.9364,37000.0
2015-09-30 13:20:00,35.48,35.48,35.43,35.46,27456.0,30.9364,30.9364,30.8928,30.919,27456.0
2015-09-30 13:25:00,35.46,35.48,35.44,35.47,31066.0,30.919,30.9364,30.9016,30.9277,31066.0
2015-09-30 13:30:00,35.47,35.48,35.41,35.42,32254.0,30.9277,30.9364,30.8754,30.8841,32254.0
2015-09-30 13:35:00,35.42,35.45,35.39,35.43,25248.0,30.8841,30.9103,30.858,30.8928,25248.0
2015-09-30 13:40:00,35.43,35.52,35.43,35.5,27458.0,30.8928,30.9713,30.8928,30.9539,27458.0
2015-09-30 13:45:00,35.51,35.51,35.47,35.49,19554.0,30.9626,30.9626,30.9277,30.9452,19554.0
2015-09-30 13:50:00,35.49,35.57,35.49,35.56,145156.0,30.9452,31.0149,30.9452,31.0062,145156.0
2015-09-30 13:55:00,35.57,35.6,35.57,35.6,47120.0,31.0149,31.0411,31.0149,31.0411,47120.0
2015-09-30 14:00:00,35.59,35.6,35.55,35.56,91346.0,31.0324,31.0411,30.9975,31.0062,91346.0
2015-09-30 14:05:00,35.57,35.57,35.54,35.54,42786.0,31.0149,31.0149,30.9888,30.9888,42786.0
2015-09-30 14:10:00,35.52,35.56,35.5,35.55,41266.0,30.9713,31.0062,30.9539,30.9975,41266.0
2015-09-30 14:15:00,35.54,35.59,35.54,35.59,88342.0,30.9888,31.0324,30.9888,31.0324,88342.0
2015-09-30 14:20:00,35.59,35.63,35.55,35.6,85874.0,31.0324,31.0672,30.9975,31.0411,85874.0
2015-09-30 14:25:00,35.6,35.63,35.6,35.61,46458.0,31.0411,31.0672,31.0411,31.0498,46458.0
2015-09-30 14:30:00,35.62,35.64,35.54,35.56,97492.0,31.0585,31.076,30.9888,31.0062,97492.0
2015-09-30 14:35:00,35.56,35.62,35.55,35.6,84068.0,31.0062,31.0585,30.9975,31.0411,84068.0
2015-09-30 14:40:00,35.6,35.67,35.6,35.67,41752.0,31.0411,31.1021,31.0411,31.1021,41752.0
2015-09-30 14:45:00,35.66,35.68,35.62,35.66,46746.0,31.0934,31.1108,31.0585,31.0934,46746.0
2015-09-30 14:50:00,35.66,35.67,35.62,35.65,88776.0,31.0934,31.1021,31.0585,31.0847,88776.0
2015-09-30 14:55:00,35.65,35.7,35.63,35.65,48640.0,31.0847,31.1283,31.0672,31.0847,48640.0
2015-09-30 15:00:00,35.65,35.68,35.59,35.6,92404.0,31.0847,31.1108,31.0324,31.0411,92404.0
2015-09-30 15:05:00,35.6,35.64,35.6,35.63,93280.0,31.0411,31.076,31.0411,31.0672,93280.0
2015-09-30 15:10:00,35.64,35.68,35.63,35.66,69896.0,31.076,31.1108,31.0672,31.0934,69896.0
2015-09-30 15:15:00,35.67,35.68,35.63,35.66,76044.0,31.1021,31.1108,31.0672,31.0934,76044.0
2015-09-30 15:20:00,35.65,35.67,35.61,35.62,131836.0,31.0847,31.1021,31.0498,31.0585,131836.0
2015-09-30 15:25:00,35.62,35.66,35.59,35.66,84254.0,31.0585,31.0934,31.0324,31.0934,84254.0
2015-09-30 15:30:00,35.67,35.71,35.63,35.71,115698.0,31.1021,31.137,31.0672,31.137,115698.0
2015-09-30 15:35:00,35.72,35.73,35.67,35.69,88620.0,31.1457,31.1544,31.1021,31.1195,88620.0
2015-09-30 15:40:00,35.69,35.71,35.68,35.7,123738.0,31.1195,31.137,31.1108,31.1283,123738.0
2015-09-30 15:45:00,35.71,35.75,35.7,35.74,194060.0,31.137,31.1719,31.1283,31.1631,194060.0
2015-09-30 15:50:00,35.74,35.77,35.72,35.74,230700.0,31.1631,31.1893,31.1457,31.1631,230700.0
2015-09-30 15:55:00,35.74,35.76,35.69,35.71,405918.0,31.1631,31.1806,31.1195,31.137,405918.0
2015-10-01 09:30:00,35.71,35.82,35.54,35.56,151282.0,31.137,31.2329,30.9888,31.0062,151282.0
2015-10-01 09:35:00,35.58,35.6,35.4,35.42,76120.0,31.0236,31.0411,30.8667,30.8841,76120.0
2015-10-01 09:40:00,35.41,35.41,35.31,35.34,54316.0,30.8754,30.8754,30.7882,30.8144,54316.0
2015-10-01 09:45:00,35.35,35.45,35.34,35.44,54482.0,30.8231,30.9103,30.8144,30.9016,54482.0
2015-10-01 09:50:00,35.43,35.47,35.42,35.44,59848.0,30.8928,30.9277,30.8841,30.9016,59848.0
2015-10-01 09:55:00,35.43,35.44,35.33,35.33,55582.0,30.8928,30.9016,30.8056,30.8056,55582.0
2015-10-01 10:00:00,35.33,35.35,35.22,35.27,84032.0,30.8056,30.8231,30.7097,30.7533,84032.0
2015-10-01 10:05:00,35.28,35.46,35.27,35.44,70048.0,30.7621,30.919,30.7533,30.9016,70048.0
2015-10-01 10:10:00,35.44,35.52,35.44,35.48,41766.0,30.9016,30.9713,30.9016,30.9364,41766.0
2015-10-01 10:15:00,35.49,35.58,35.49,35.49,51770.0,30.9452,31.0236,30.9452,30.9452,51770.0
2015-10-01 10:20:00,35.49,35.52,35.38,35.39,79510.0,30.9452,30.9713,30.8492,30.858,79510.0
2015-10-01 10:25:00,35.39,35.6,35.39,35.58,112418.0,30.858,31.0411,30.858,31.0236,112418.0
2015-10-01 10:30:00,35.59,35.59,35.49,35.5,125622.0,31.0324,31.0324,30.9452,30.9539,125622.0
2015-10-01 10:35:00,35.49,35.54,35.49,35.52,73082.0,30.9452,30.9888,30.9452,30.9713,73082.0
2015-10-01 10:40:00,35.52,35.59,35.47,35.49,60456.0,30.9713,31.0324,30.9277,30.9452,60456.0
2015-10-01 10:45:00,35.49,35.54,35.48,35.48,71674.0,30.9452,30.9888,30.9364,30.9364,71674.0
2015-10-01 10:50:00,35.48,35.48,35.36,35.36,61784.0,30.9364,30.9364,30.8318,30.8318,61784.0
2015-10-01 10:55:00,35.35,35.38,35.32,35.32,55542.0,30.8231,30.8492,30.7969,30.7969,55542.0
2015-10-01 11:00:00,35.32,35.36,35.29,35.33,84884.0,30.7969,30.8318,30.7708,30.8056,84884.0
2015-10-01 11:05:00,35.33,35.37,35.27,35.33,74310.0,30.8056,30.8405,30.7533,30.8056,74310.0
2015-10-01 11:10:00,35.33,35.34,35.26,35.28,137742.0,30.8056,30.8144,30.7446,30.7621,137742.0
2015-10-01 11:15:00,35.28,35.35,35.27,35.35,94114.0,30.7621,30.8231,30.7533,30.8231,94114.0
2015-10-01 11:20:00,35.35,35.36,35.3,35.33,66626.0,30.8231,30.8318,30.7795,30.8056,66626.0
2015-10-01 11:25:00,35.33,35.35,35.27,35.27,54260.0,30.8056,30.8231,30.7533,30.7533,54260.0
2015-10-01 11:30:00,35.27,35.31,35.23,35.24,40664.0,30.7533,30.7882,30.7185,30.7272,40664.0
2015-10-01 11:35:00,35.24,35.27,35.22,35.25,39504.0,30.7272,30.7533,30.7097,30.7359,39504.0
2015-10-01 11:40:00,35.25,35.27,35.2,35.27,49680.0,30.7359,30.7533,30.6923,30.7533,49680.0
2015-10-01 11:45:00,35.27,35.27,35.18,35.24,39756.0,30.7533,30.7533,30.6749,30.7272,39756.0
2015-10-01 11:50:00,35.25,35.26,35.16,35.16,47066.0,30.7359,30.7446,30.6574,30.6574,47066.0
2015-10-01 11:55:00,35.17,35.18,35.1,35.12,39762.0,30.6661,30.6749,30.6051,30.6225,39762.0
2015-10-01 12:00:00,35.12,35.13,35.08,35.1,44242.0,30.6225,30.6313,30.5877,30.6051,44242.0
2015-10-01 12:05:00,35.09,35.09,35.04,35.06,28262.0,30.5964,30.5964,30.5528,30.5702,28262.0
2015-10-01 12:10:00,35.08,35.14,35.07,35.13,31446.0,30.5877,30.64,30.5789,30.6313,31446.0
2015-10-01 12:15:00,35.13,35.15,35.11,35.12,28860.0,30.6313,30.6487,30.6138,30.6225,28860.0
2015-10-01 12:20:00,35.12,35.13,35.08,35.08,43602.0,30.6225,30.6313,30.5877,30.5877,43602.0
2015-10-01 12:25:00,35.09,35.16,35.09,35.13,32012.0,30.5964,30.6574,30.5964,30.6313,32012.0
2015-10-01 12:30:00,35.13,35.15,35.12,35.15,29154.0,30.6313,30.6487,30.6225,30.6487,29154.0
2015-10-01 12:35:00,35.15,35.19,35.13,35.16,23756.0,30.6487,30.6836,30.6313,30.6574,23756.0
2015-10-01 12:40:00,35.16,35.17,35.12,35.15,38550.0,30.6574,30.6661,30.6225,30.6487,38550.0
2015-10-01 12:45:00,35.15,35.15,35.11,35.11,28964.0,30.6487,30.6487,30.6138,30.6138,28964.0
2015-10-01 12:50:00,35.11,35.14,35.1,35.12,24220.0,30.6138,30.64,30.6051,30.6225,24220.0
2015-10-01 12:55:00,35.12,35.13,35.1,35.12,31600.0,30.6225,30.6313,30.6051,30.6225,31600.0
2015-10-01 13:00:00,35.12,35.12,35.06,35.08,72624.0,30.6225,30.6225,30.5702,30.5877,72624.0
2015-10-01 13:05:00,35.08,35.1,35.08,35.1,37680.0,30.5877,30.6051,30.5877,30.6051,37680.0
2015-10-01 13:10:00,35.1,35.1,35.01,35.01,61632.0,30.6051,30.6051,30.5266,30.5266,61632.0
2015-10-01 13:15:00,35.01,35.1,35.01,35.09,52846.0,30.5266,30.6051,30.5266,30.5964,52846.0
2015-10-01 13:20:00,35.09,35.09,35.01,35.02,43136.0,30.5964,30.5964,30.5266,30.5353,43136.0
2015-10-01 13:25:00,35.02,35.04,34.97,34.99,58406.0,30.5353,30.5528,30.4918,30.5092,58406.0
2015-10-01 13:30:00,34.99,35.03,34.98,35.01,46628.0,30.5092,30.5441,30.5005,30.5266,46628.0
2015-10-01 13:35:00,35.0,35.06,35.0,35.02,36934.0,30.5179,30.5702,30.5179,30.5353,36934.0
2015-10-01 13:40:00,35.03,35.04,34.95,34.96,44838.0,30.5441,30.5528,30.4743,30.483,44838.0
2015-10-01 13:45:00,34.96,34.99,34.94,34.99,45798.0,30.483,30.5092,30.4656,30.5092,45798.0
2015-10-01 13:50:00,34.99,35.02,34.96,35.02,57478.0,30.5092,30.5353,30.483,30.5353,57478.0
2015-10-01 13:55:00,35.01,35.07,35.01,35.04,66654.0,30.5266,30.5789,30.5266,30.5528,66654.0
2015-10-01 14:00:00,35.04,35.04,34.99,34.99,70490.0,30.5528,30.5528,30.5092,30.5092,70490.0
2015-10-01 14:05:00,34.99,35.08,34.99,35.08,85428.0,30.5092,30.5877,30.5092,30.5877,85428.0
2015-10-01 14:10:00,35.09,35.12,35.07,35.08,71432.0,30.5964,30.6225,30.5789,30.5877,71432.0
2015-10-01 14:15:00,35.08,35.1,35.04,35.06,123202.0,30.5877,30.6051,30.5528,30.5702,123202.0
2015-10-01 14:20:00,35.05,35.08,34.99,35.04,88106.0,30.5615,30.5877,30.5092,30.5528,88106.0
2015-10-01 14:25:00,35.03,35.08,34.99,35.08,66456.0,30.5441,30.5877,30.5092,30.5877,66456.0
2015-10-01 14:30:00,35.09,35.16,35.09,35.1,73614.0,30.5964,30.6574,30.5964,30.6051,73614.0
2015-10-01 14:35:00,35.1,35.16,35.1,35.16,56770.0,30.6051,30.6574,30.6051,30.6574,56770.0
2015-10-01 14:40:00,35.16,35.18,35.13,35.13,45534.0,30.6574,30.6749,30.6313,30.6313,45534.0
2015-10-01 14:45:00,35.13,35.16,35.08,35.09,56668.0,30.6313,30.6574,30.5877,30.5964,56668.0
2015-10-01 14:50:00,35.09,35.16,35.08,35.15,76546.0,30.5964,30.6574,30.5877,30.6487,76546.0
2015-10-01 14:55:00,35.15,35.23,35.15,35.2,75542.0,30.6487,30.7185,30.6487,30.6923,75542.0
2015-10-01 15:00:00,35.2,35.23,35.19,35.2,58462.0,30.6923,30.7185,30.6836,30.6923,58462.0
2015-10-01 15:05:00,35.2,35.21,35.16,35.17,87664.0,30.6923,30.701,30.6574,30.6661,87664.0
2015-10-01 15:10:00,35.18,35.29,35.18,35.29,66252.0,30.6749,30.7708,30.6749,30.7708,66252.0
2015-10-01 15:15:00,35.29,35.33,35.26,35.32,143970.0,30.7708,30.8056,30.7446,30.7969,143970.0
2015-10-01 15:20:00,35.32,35.34,35.3,35.31,156778.0,30.7969,30.8144,30.7795,30.7882,156778.0
2015-10-01 15:25:00,35.32,35.33,35.26,35.27,77808.0,30.7969,30.8056,30.7446,30.7533,77808.0
2015-10-01 15:30:00,35.27,35.31,35.26,35.3,119572.0,30.7533,30.7882,30.7446,30.7795,119572.0
2015-10-01 15:35:00,35.3,35.31,35.2,35.21,97840.0,30.7795,30.7882,30.6923,30.701,97840.0
2015-10-01 15:40:00,35.21,35.27,35.2,35.26,82378.0,30.701,30.7533,30.6923,30.7446,82378.0
2015-10-01 15:45:00,35.27,35.36,35.26,35.35,143550.0,30.7533,30.8318,30.7446,30.8231,143550.0
2015-10-01 15:50:00,35.36,35.38,35.35,35.37,130784.0,30.8318,30.8492,30.8231,30.8405,130784.0
2015-10-01 15:55:00,35.37,35.43,35.37,35.4,301708.0,30.8405,30.8928,30.8405,30.8667,301708.0
2015-10-02 09:30:00,34.97,35.04,34.91,34.93,97098.0,30.4918,30.5528,30.4394,30.4569,97098.0
2015-10-02 09:35:00,34.93,34.96,34.85,34.88,47130.0,30.4569,30.483,30.3871,30.4133,47130.0
2015-10-02 09:40:00,34.88,34.95,34.86,34.88,36682.0,30.4133,30.4743,30.3958,30.4133,36682.0
2015-10-02 09:45:00,34.88,34.89,34.81,34.81,66912.0,30.4133,30.422,30.3522,30.3522,66912.0
2015-10-02 09:50:00,34.79,34.81,34.74,34.81,71636.0,30.3348,30.3522,30.2912,30.3522,71636.0
2015-10-02 09:55:00,34.81,34.82,34.74,34.77,51896.0,30.3522,30.361,30.2912,30.3174,51896.0
2015-10-02 10:00:00,34.77,34.8,34.71,34.73,54938.0,30.3174,30.3435,30.265,30.2825,54938.0
2015-10-02 10:05:00,34.73,34.74,34.65,34.74,82728.0,30.2825,30.2912,30.2127,30.2912,82728.0
2015-10-02 10:10:00,34.75,34.89,34.75,34.88,38882.0,30.2999,30.422,30.2999,30.4133,38882.0
2015-10-02 10:15:00,34.89,34.97,34.85,34.88,52056.0,30.422,30.4918,30.3871,30.4133,52056.0
2015-10-02 10:20:00,34.88,34.94,34.85,34.87,45984.0,30.4133,30.4656,30.3871,30.4046,45984.0
2015-10-02 10:25:00,34.86,34.86,34.76,34.76,40558.0,30.3958,30.3958,30.3086,30.3086,40558.0
2015-10-02 10:30:00,34.77,34.81,34.74,34.77,25506.0,30.3174,30.3522,30.2912,30.3174,25506.0
2015-10-02 10:35:00,34.77,34.85,34.74,34.85,31106.0,30.3174,30.3871,30.2912,30.3871,31106.0
2015-10-02 10:40:00,34.85,34.91,34.84,34.9,20606.0,30.3871,30.4394,30.3784,30.4307,20606.0
2015-10-02 10:45:00,34.89,34.91,34.86,34.91,15516.0,30.422,30.4394,30.3958,30.4394,15516.0
2015-10-02 10:50:00,34.91,34.91,34.83,34.84,32166.0,30.4394,30.4394,30.3697,30.3784,32166.0
2015-10-02 10:55:00,34.85,34.92,34.84,34.91,35578.0,30.3871,30.4482,30.3784,30.4394,35578.0
2015-10-02 11:00:00,34.91,34.93,34.85,34.85,44304.0,30.4394,30.4569,30.3871,30.3871,44304.0
2015-10-02 11:05:00,34.85,34.92,34.85,34.89,39958.0,30.3871,30.4482,30.3871,30.422,39958.0
2015-10-02 11:10:00,34.89,34.89,34.83,34.83,26136.0,30.422,30.422,30.3697,30.3697,26136.0
2015-10-02 11:15:00,34.83,34.84,34.74,34.77,22126.0,30.3697,30.3784,30.2912,30.3174,22126.0
2015-10-02 11:20:00,34.76,34.76,34.7,34.7,27250.0,30.3086,30.3086,30.2563,30.2563,27250.0
2015-10-02 11:25:00,34.7,34.81,34.7,34.8,76708.0,30.2563,30.3522,30.2563,30.3435,76708.0
2015-10-02 11:30:00,34.8,34.85,34.78,34.84,22748.0,30.3435,30.3871,30.3261,30.3784,22748.0
2015-10-02 11:35:00,34.84,34.9,34.78,34.78,31912.0,30.3784,30.4307,30.3261,30.3261,31912.0
2015-10-02 11:40:00,34.79,34.88,34.78,34.83,180734.0,30.3348,30.4133,30.3261,30.3697,180734.0
2015-10-02 11:45:00,34.84,34.94,34.84,34.88,69874.0,30.3784,30.4656,30.3784,30.4133,69874.0
2015-10-02 11:50:00,34.88,34.96,34.87,34.95,70634.0,30.4133,30.483,30.4046,30.4743,70634.0
2015-10-02 11:55:00,34.95,34.96,34.91,34.92,106082.0,30.4743,30.483,30.4394,30.4482,106082.0
2015-10-02 12:00:00,34.91,34.96,34.88,34.9,84274.0,30.4394,30.483,30.4133,30.4307,84274.0
2015-10-02 12:05:00,34.9,34.97,34.9,34.95,10456.0,30.4307,30.4918,30.4307,30.4743,10456.0
2015-10-02 12:10:00,34.95,35.03,34.95,35.02,54386.0,30.4743,30.5441,30.4743,30.5353,54386.0
2015-10-02 12:15:00,35.02,35.05,35.01,35.04,30520.0,30.5353,30.5615,30.5266,30.5528,30520.0
2015-10-02 12:20:00,35.04,35.1,35.02,35.08,65044.0,30.5528,30.6051,30.5353,30.5877,65044.0
2015-10-02 12:25:00,35.08,35.12,35.08,35.12,27798.0,30.5877,30.6225,30.5877,30.6225,27798.0
2015-10-02 12:30:00,35.12,35.21,35.11,35.11,54686.0,30.6225,30.701,30.6138,30.6138,54686.0
2015-10-02 12:35:00,35.13,35.15,35.09,35.09,29062.0,30.6313,30.6487,30.5964,30.5964,29062.0
2015-10-02 12:40:00,35.09,35.14,35.08,35.12,20216.0,30.5964,30.64,30.5877,30.6225,20216.0
2015-10-02 12:45:00,35.13,35.22,35.13,35.21,38646.0,30.6313,30.7097,30.6313,30.701,38646.0
2015-10-02 12:50:00,35.22,35.27,35.17,35.24,42050.0,30.7097,30.7533,30.6661,30.7272,42050.0
2015-10-02 12:55:00,35.24,35.24,35.18,35.2,62616.0,30.7272,30.7272,30.6749,30.6923,62616.0
2015-10-02 13:00:00,35.21,35.3,35.21,35.24,29594.0,30.701,30.7795,30.701,30.7272,29594.0
2015-10-02 13:05:00,35.24,35.31,35.24,35.27,16930.0,30.7272,30.7882,30.7272,30.7533,16930.0
2015-10-02 13:10:00,35.28,35.35,35.28,35.34,36648.0,30.7621,30.8231,30.7621,30.8144,36648.0
2015-10-02 13:15:00,35.35,35.35,35.29,35.31,72944.0,30.8231,30.8231,30.7708,30.7882,72944.0
2015-10-02 13:20:00,35.32,35.32,35.27,35.27,27790.0,30.7969,30.7969,30.7533,30.7533,27790.0
2015-10-02 13:25:00,35.27,35.34,35.27,35.31,156972.0,30.7533,30.8144,30.7533,30.7882,156972.0
2015-10-02 13:30:00,35.31,35.34,35.29,35.3,49162.0,30.7882,30.8144,30.7708,30.7795,49162.0
2015-10-02 13:35:00,35.29,35.32,35.24,35.24,40776.0,30.7708,30.7969,30.7272,30.7272,40776.0
2015-10-02 13:40:00,35.25,35.27,35.24,35.25,108504.0,30.7359,30.7533,30.7272,30.7359,108504.0
2015-10-02 13:45:00,35.24,35.3,35.24,35.29,33618.0,30.7272,30.7795,30.7272,30.7708,33618.0
2015-10-02 13:50:00,35.3,35.32,35.25,35.26,33348.0,30.7795,30.7969,30.7359,30.7446,33348.0
2015-10-02 13:55:00,35.26,35.28,35.24,35.27,61808.0,30.7446,30.7621,30.7272,30.7533,61808.0
2015-10-02 14:00:00,35.27,35.28,35.24,35.28,60164.0,30.7533,30.7621,30.7272,30.7621,60164.0
2015-10-02 14:05:00,35.28,35.34,35.28,35.33,40758.0,30.7621,30.8144,30.7621,30.8056,40758.0
2015-10-02 14:10:00,35.33,35.33,35.27,35.29,60956.0,30.8056,30.8056,30.7533,30.7708,60956.0
2015-10-02 14:15:00,35.28,35.3,35.28,35.29,37680.0,30.7621,30.7795,30.7621,30.7708,37680.0
2015-10-02 14:20:00,35.29,35.34,35.27,35.34,32198.0,30.7708,30.8144,30.7533,30.8144,32198.0
2015-10-02 14:25:00,35.35,35.43,35.34,35.39,33834.0,30.8231,30.8928,30.8144,30.858,33834.0
2015-10-02 14:30:00,35.4,35.43,35.37,35.37,34500.0,30.8667,30.8928,30.8405,30.8405,34500.0
2015-10-02 14:35:00,35.37,35.38,35.35,35.35,35242.0,30.8405,30.8492,30.8231,30.8231,35242.0
2015-10-02 14:40:00,35.37,35.37,35.33,35.35,84938.0,30.8405,30.8405,30.8056,30.8231,84938.0
2015-10-02 14:45:00,35.35,35.37,35.34,35.37,34108.0,30.8231,30.8405,30.8144,30.8405,34108.0
2015-10-02 14:50:00,35.37,35.37,35.32,35.35,62056.0,30.8405,30.8405,30.7969,30.8231,62056.0
2015-10-02 14:55:00,35.36,35.37,35.31,35.32,62162.0,30.8318,30.8405,30.7882,30.7969,62162.0
2015-10-02 15:00:00,35.32,35.35,35.32,35.35,38274.0,30.7969,30.8231,30.7969,30.8231,38274.0
2015-10-02 15:05:00,35.36,35.41,35.34,35.41,38518.0,30.8318,30.8754,30.8144,30.8754,38518.0
2015-10-02 15:10:00,35.41,35.45,35.39,35.43,38782.0,30.8754,30.9103,30.858,30.8928,38782.0
2015-10-02 15:15:00,35.43,35.51,35.43,35.5,36182.0,30.8928,30.9626,30.8928,30.9539,36182.0
2015-10-02 15:20:00,35.49,35.53,35.48,35.52,47884.0,30.9452,30.98,30.9364,30.9713,47884.0
2015-10-02 15:25:00,35.52,35.54,35.49,35.52,47920.0,30.9713,30.9888,30.9452,30.9713,47920.0
2015-10-02 15:30:00,35.52,35.57,35.52,35.57,73312.0,30.9713,31.0149,30.9713,31.0149,73312.0
2015-10-02 15:35:00,35.57,35.6,35.55,35.59,61730.0,31.0149,31.0411,30.9975,31.0324,61730.0
2015-10-02 15:40:00,35.58,35.6,35.58,35.6,45956.0,31.0236,31.0411,31.0236,31.0411,45956.0
2015-10-02 15:45:00,35.59,35.63,35.58,35.63,88296.0,31.0324,31.0672,31.0236,31.0672,88296.0
2015-10-02 15:50:00,35.63,35.63,35.6,35.61,104644.0,31.0672,31.0672,31.0411,31.0498,104644.0
2015-10-02 15:55:00,35.6,35.69,35.58,35.69,483174.0,31.0411,31.1195,31.0236,31.1195,483174.0
2015-10-05 09:30:00,35.9,35.99,35.7,35.72,166214.0,31.3027,31.3811,31.1283,31.1457,166214.0
2015-10-05 09:35:00,35.74,35.84,35.74,35.78,62848.0,31.1631,31.2503,31.1631,31.198,62848.0
2015-10-05 09:40:00,35.78,35.79,35.7,35.74,39064.0,31.198,31.2067,31.1283,31.1631,39064.0
2015-10-05 09:45:00,35.76,35.84,35.76,35.82,53686.0,31.1806,31.2503,31.1806,31.2329,53686.0
2015-10-05 09:50:00,35.83,35.88,35.82,35.87,70100.0,31.2416,31.2852,31.2329,31.2765,70100.0
2015-10-05 09:55:00,35.85,35.88,35.77,35.77,64746.0,31.2591,31.2852,31.1893,31.1893,64746.0
2015-10-05 10:00:00,35.77,35.78,35.57,35.57,78826.0,31.1893,31.198,31.0149,31.0149,78826.0
2015-10-05 10:05:00,35.57,35.6,35.57,35.59,118170.0,31.0149,31.0411,31.0149,31.0324,118170.0
2015-10-05 10:10:00,35.59,35.69,35.58,35.62,119976.0,31.0324,31.1195,31.0236,31.0585,119976.0
2015-10-05 10:15:00,35.63,35.63,35.55,35.56,156160.0,31.0672,31.0672,30.9975,31.0062,156160.0
2015-10-05 10:20:00,35.56,35.56,35.51,35.56,84288.0,31.0062,31.0062,30.9626,31.0062,84288.0
2015-10-05 10:25:00,35.56,35.57,35.46,35.46,108492.0,31.0062,31.0149,30.919,30.919,108492.0
2015-10-05 10:30:00,35.46,35.47,35.39,35.39,121354.0,30.919,30.9277,30.858,30.858,121354.0
2015-10-05 10:35:00,35.39,35.42,35.37,35.38,106988.0,30.858,30.8841,30.8405,30.8492,106988.0
2015-10-05 10:40:00,35.38,35.38,35.21,35.22,299368.0,30.8492,30.8492,30.701,30.7097,299368.0
2015-10-05 10:45:00,35.22,35.32,35.19,35.22,172504.0,30.7097,30.7969,30.6836,30.7097,172504.0
2015-10-05 10:50:00,35.22,35.28,35.21,35.22,84356.0,30.7097,30.7621,30.701,30.7097,84356.0
2015-10-05 10:55:00,35.22,35.3,35.18,35.26,160932.0,30.7097,30.7795,30.6749,30.7446,160932.0
2015-10-05 11:00:00,35.27,35.27,35.22,35.24,111628.0,30.7533,30.7533,30.7097,30.7272,111628.0
2015-10-05 11:05:00,35.23,35.27,35.17,35.27,116824.0,30.7185,30.7533,30.6661,30.7533,116824.0
2015-10-05 11:10:00,35.27,35.38,35.27,35.35,52868.0,30.7533,30.8492,30.7533,30.8231,52868.0
2015-10-05 11:15:00,35.35,35.37,35.25,35.27,72146.0,30.8231,30.8405,30.7359,30.7533,72146.0
2015-10-05 11:20:00,35.27,35.35,35.27,35.35,38668.0,30.7533,30.8231,30.7533,30.8231,38668.0
2015-10-05 11:25:00,35.34,35.35,35.28,35.3,34466.0,30.8144,30.8231,30.7621,30.7795,34466.0
2015-10-05 11:30:00,35.3,35.34,35.27,35.28,38050.0,30.7795,30.8144,30.7533,30.7621,38050.0
2015-10-05 11:35:00,35.28,35.3,35.27,35.27,29260.0,30.7621,30.7795,30.7533,30.7533,29260.0
2015-10-05 11:40:00,35.27,35.28,35.22,35.24,46486.0,30.7533,30.7621,30.7097,30.7272,46486.0
2015-10-05 11:45:00,35.24,35.33,35.24,35.3,58786.0,30.7272,30.8056,30.7272,30.7795,58786.0
2015-10-05 11:50:00,35.3,35.35,35.29,35.33,51234.0,30.7795,30.8231,30.7708,30.8056,51234.0
2015-10-05 11:55:00,35.33,35.38,35.31,35.38,32332.0,30.8056,30.8492,30.7882,30.8492,32332.0
2015-10-05 12:00:00,35.38,35.4,35.36,35.39,30620.0,30.8492,30.8667,30.8318,30.858,30620.0
2015-10-05 12:05:00,35.4,35.47,35.4,35.4,43664.0,30.8667,30.9277,30.8667,30.8667,43664.0
2015-10-05 12:10:00,35.4,35.4,35.36,35.38,47120.0,30.8667,30.8667,30.8318,30.8492,47120.0
2015-10-05 12:15:00,35.39,35.42,35.37,35.41,56406.0,30.858,30.8841,30.8405,30.8754,56406.0
2015-10-05 12:20:00,35.41,35.42,35.35,35.38,34682.0,30.8754,30.8841,30.8231,30.8492,34682.0
2015-10-05 12:25:00,35.39,35.42,35.38,35.4,39242.0,30.858,30.8841,30.8492,30.8667,39242.0
2015-10-05 12:30:00,35.4,35.41,35.38,35.38,26734.0,30.8667,30.8754,30.8492,30.8492,26734.0
2015-10-05 12:35:00,35.39,35.39,35.37,35.38,27338.0,30.858,30.858,30.8405,30.8492,27338.0
2015-10-05 12:40:00,35.38,35.41,35.37,35.41,25258.0,30.8492,30.8754,30.8405,30.8754,25258.0
2015-10-05 12:45:00,35.41,35.48,35.41,35.48,28374.0,30.8754,30.9364,30.8754,30.9364,28374.0
2015-10-05 12:50:00,35.47,35.49,35.46,35.46,27808.0,30.9277,30.9452,30.919,30.919,27808.0
2015-10-05 12:55:00,35.46,35.51,35.45,35.49,35828.0,30.919,30.9626,30.9103,30.9452,35828.0
2015-10-05 13:00:00,35.49,35.54,35.49,35.53,38278.0,30.9452,30.9888,30.9452,30.98,38278.0
2015-10-05 13:05:00,35.53,35.55,35.52,35.54,44970.0,30.98,30.9975,30.9713,30.9888,44970.0
2015-10-05 13:10:00,35.54,35.57,35.53,35.57,35982.0,30.9888,31.0149,30.98,31.0149,35982.0
2015-10-05 13:15:00,35.56,35.67,35.56,35.66,124946.0,31.0062,31.1021,31.0062,31.0934,124946.0
2015-10-05 13:20:00,35.66,35.67,35.65,35.67,23030.0,31.0934,31.1021,31.0847,31.1021,23030.0
2015-10-05 13:25:00,35.67,35.7,35.66,35.68,84910.0,31.1021,31.1283,31.0934,31.1108,84910.0
2015-10-05 13:30:00,35.68,35.69,35.65,35.65,43746.0,31.1108,31.1195,31.0847,31.0847,43746.0
2015-10-05 13:35:00,35.65,35.69,35.65,35.68,28134.0,31.0847,31.1195,31.0847,31.1108,28134.0
2015-10-05 13:40:00,35.68,35.69,35.62,35.62,32448.0,31.1108,31.1195,31.0585,31.0585,32448.0
2015-10-05 13:45:00,35.62,35.66,35.62,35.65,24000.0,31.0585,31.0934,31.0585,31.0847,24000.0
2015-10-05 13:50:00,35.65,35.66,35.62,35.65,66504.0,31.0847,31.0934,31.0585,31.0847,66504.0
2015-10-05 13:55:00,35.65,35.7,35.65,35.69,32970.0,31.0847,31.1283,31.0847,31.1195,32970.0
2015-10-05 14:00:00,35.69,35.72,35.69,35.7,30748.0,31.1195,31.1457,31.1195,31.1283,30748.0
2015-10-05 14:05:00,35.7,35.7,35.68,35.68,36876.0,31.1283,31.1283,31.1108,31.1108,36876.0
2015-10-05 14:10:00,35.68,35.69,35.67,35.68,25566.0,31.1108,31.1195,31.1021,31.1108,25566.0
2015-10-05 14:15:00,35.69,35.73,35.68,35.73,57648.0,31.1195,31.1544,31.1108,31.1544,57648.0
2015-10-05 14:20:00,35.73,35.77,35.73,35.77,51666.0,31.1544,31.1893,31.1544,31.1893,51666.0
2015-10-05 14:25:00,35.77,35.79,35.77,35.77,52146.0,31.1893,31.2067,31.1893,31.1893,52146.0
2015-10-05 14:30:00,35.78,35.8,35.77,35.79,77156.0,31.198,31.2155,31.1893,31.2067,77156.0
2015-10-05 14:35:00,35.79,35.8,35.79,35.8,48342.0,31.2067,31.2155,31.2067,31.2155,48342.0
2015-10-05 14:40:00,35.79,35.8,35.77,35.77,75178.0,31.2067,31.2155,31.1893,31.1893,75178.0
2015-10-05 14:45:00,35.77,35.79,35.77,35.77,79978.0,31.1893,31.2067,31.1893,31.1893,79978.0
2015-10-05 14:50:00,35.77,35.79,35.76,35.76,118420.0,31.1893,31.2067,31.1806,31.1806,118420.0
2015-10-05 14:55:00,35.76,35.77,35.71,35.71,55730.0,31.1806,31.1893,31.137,31.137,55730.0
2015-10-05 15:00:00,35.71,35.77,35.71,35.77,57480.0,31.137,31.1893,31.137,31.1893,57480.0
2015-10-05 15:05:00,35.76,35.79,35.74,35.77,75910.0,31.1806,31.2067,31.1631,31.1893,75910.0
2015-10-05 15:10:00,35.77,35.77,35.73,35.74,70498.0,31.1893,31.1893,31.1544,31.1631,70498.0
2015-10-05 15:15:00,35.74,35.76,35.69,35.7,83656.0,31.1631,31.1806,31.1195,31.1283,83656.0
2015-10-05 15:20:00,35.71,35.71,35.68,35.68,104508.0,31.137,31.137,31.1108,31.1108,104508.0
2015-10-05 15:25:00,35.68,35.69,35.66,35.66,96104.0,31.1108,31.1195,31.0934,31.0934,96104.0
2015-10-05 15:30:00,35.66,35.73,35.66,35.72,146402.0,31.0934,31.1544,31.0934,31.1457,146402.0
2015-10-05 15:35:00,35.71,35.73,35.7,35.72,97354.0,31.137,31.1544,31.1283,31.1457,97354.0
2015-10-05 15:40:00,35.72,35.73,35.71,35.71,78726.0,31.1457,31.1544,31.137,31.137,78726.0
2015-10-05 15:45:00,35.71,35.74,35.69,35.74,130826.0,31.137,31.1631,31.1195,31.1631,130826.0
2015-10-05 15:50:00,35.74,35.75,35.72,35.75,204014.0,31.1631,31.1719,31.1457,31.1719,204014.0
2015-10-05 15:55:00,35.75,35.8,35.74,35.77,458322.0,31.1719,31.2155,31.1631,31.1893,458322.0
2015-10-06 09:30:00,35.92,36.02,35.71,35.8,289026.0,31.3201,31.4073,31.137,31.2155,289026.0
2015-10-06 09:35:00,35.8,35.82,35.62,35.72,98354.0,31.2155,31.2329,31.0585,31.1457,98354.0
2015-10-06 09:40:00,35.71,35.77,35.7,35.73,65318.0,31.137,31.1893,31.1283,31.1544,65318.0
2015-10-06 09:45:00,35.74,35.81,35.73,35.8,59460.0,31.1631,31.2242,31.1544,31.2155,59460.0
2015-10-06 09:50:00,35.81,35.87,35.77,35.87,45870.0,31.2242,31.2765,31.1893,31.2765,45870.0
2015-10-06 09:55:00,35.86,35.99,35.85,35.95,30154.0,31.2678,31.3811,31.2591,31.3463,30154.0
2015-10-06 10:00:00,35.95,35.96,35.89,35.92,47582.0,31.3463,31.355,31.2939,31.3201,47582.0
2015-10-06 10:05:00,35.92,35.94,35.86,35.92,38098.0,31.3201,31.3375,31.2678,31.3201,38098.0
2015-10-06 10:10:00,35.93,35.93,35.82,35.82,54268.0,31.3288,31.3288,31.2329,31.2329,54268.0
2015-10-06 10:15:00,35.82,35.83,35.67,35.69,104764.0,31.2329,31.2416,31.1021,31.1195,104764.0
2015-10-06 10:20:00,35.69,35.69,35.63,35.65,32942.0,31.1195,31.1195,31.0672,31.0847,32942.0
2015-10-06 10:25:00,35.65,35.66,35.56,35.57,44252.0,31.0847,31.0934,31.0062,31.0149,44252.0
2015-10-06 10:30:00,35.58,35.59,35.54,35.55,39874.0,31.0236,31.0324,30.9888,30.9975,39874.0
2015-10-06 10:35:00,35.57,35.57,35.49,35.52,33442.0,31.0149,31.0149,30.9452,30.9713,33442.0
2015-10-06 10:40:00,35.52,35.55,35.49,35.52,31674.0,30.9713,30.9975,30.9452,30.9713,31674.0
2015-10-06 10:45:00,35.52,35.53,35.49,35.5,26266.0,30.9713,30.98,30.9452,30.9539,26266.0
2015-10-06 10:50:00,35.49,35.49,35.46,35.47,35848.0,30.9452,30.9452,30.919,30.9277,35848.0
2015-10-06 10:55:00,35.47,35.47,35.43,35.46,40296.0,30.9277,30.9277,30.8928,30.919,40296.0
2015-10-06 11:00:00,35.46,35.52,35.46,35.52,40926.0,30.919,30.9713,30.919,30.9713,40926.0
2015-10-06 11:05:00,35.52,35.58,35.49,35.58,42002.0,30.9713,31.0236,30.9452,31.0236,42002.0
2015-10-06 11:10:00,35.58,35.58,35.51,35.51,43310.0,31.0236,31.0236,30.9626,30.9626,43310.0
2015-10-06 11:15:00,35.51,35.55,35.49,35.52,63584.0,30.9626,30.9975,30.9452,30.9713,63584.0
2015-10-06 11:20:00,35.53,35.54,35.5,35.51,50230.0,30.98,30.9888,30.9539,30.9626,50230.0
2015-10-06 11:25:00,35.52,35.52,35.48,35.49,15396.0,30.9713,30.9713,30.9364,30.9452,15396.0
2015-10-06 11:30:00,35.51,35.52,35.43,35.44,30576.0,30.9626,30.9713,30.8928,30.9016,30576.0
2015-10-06 11:35:00,35.46,35.47,35.4,35.4,19778.0,30.919,30.9277,30.8667,30.8667,19778.0
2015-10-06 11:40:00,35.4,35.42,35.38,35.4,14944.0,30.8667,30.8841,30.8492,30.8667,14944.0
2015-10-06 11:45:00,35.39,35.41,35.38,35.38,16002.0,30.858,30.8754,30.8492,30.8492,16002.0
2015-10-06 11:50:00,35.38,35.4,35.32,35.35,68154.0,30.8492,30.8667,30.7969,30.8231,68154.0
2015-10-06 11:55:00,35.34,35.34,35.29,35.33,35350.0,30.8144,30.8144,30.7708,30.8056,35350.0
2015-10-06 12:00:00,35.34,35.38,35.33,35.35,31074.0,30.8144,30.8492,30.8056,30.8231,31074.0
2015-10-06 12:05:00,35.35,35.39,35.35,35.38,31122.0,30.8231,30.858,30.8231,30.8492,31122.0
2015-10-06 12:10:00,35.38,35.4,35.34,35.38,36884.0,30.8492,30.8667,30.8144,30.8492,36884.0
2015-10-06 12:15:00,35.38,35.38,35.31,35.32,27518.0,30.8492,30.8492,30.7882,30.7969,27518.0
2015-10-06 12:20:00,35.32,35.35,35.3,35.3,49092.0,30.7969,30.8231,30.7795,30.7795,49092.0
2015-10-06 12:25:00,35.3,35.3,35.23,35.23,33788.0,30.7795,30.7795,30.7185,30.7185,33788.0
2015-10-06 12:30:00,35.23,35.29,35.23,35.27,25758.0,30.7185,30.7708,30.7185,30.7533,25758.0
2015-10-06 12:35:00,35.27,35.28,35.25,35.25,21236.0,30.7533,30.7621,30.7359,30.7359,21236.0
2015-10-06 12:40:00,35.25,35.31,35.23,35.31,19084.0,30.7359,30.7882,30.7185,30.7882,19084.0
2015-10-06 12:45:00,35.31,35.33,35.29,35.32,24682.0,30.7882,30.8056,30.7708,30.7969,24682.0
2015-10-06 12:50:00,35.32,35.34,35.32,35.32,17122.0,30.7969,30.8144,30.7969,30.7969,17122.0
2015-10-06 12:55:00,35.33,35.33,35.31,35.33,19322.0,30.8056,30.8056,30.7882,30.8056,19322.0
2015-10-06 13:00:00,35.33,35.33,35.27,35.27,31890.0,30.8056,30.8056,30.7533,30.7533,31890.0
2015-10-06 13:05:00,35.27,35.32,35.27,35.32,17472.0,30.7533,30.7969,30.7533,30.7969,17472.0
2015-10-06 13:10:00,35.32,35.4,35.31,35.39,72372.0,30.7969,30.8667,30.7882,30.858,72372.0
2015-10-06 13:15:00,35.39,35.39,35.35,35.35,15596.0,30.858,30.858,30.8231,30.8231,15596.0
2015-10-06 13:20:00,35.35,35.4,35.35,35.4,29468.0,30.8231,30.8667,30.8231,30.8667,29468.0
2015-10-06 13:25:00,35.41,35.41,35.4,35.4,19018.0,30.8754,30.8754,30.8667,30.8667,19018.0
2015-10-06 13:30:00,35.4,35.41,35.37,35.38,36524.0,30.8667,30.8754,30.8405,30.8492,36524.0
2015-10-06 13:35:00,35.38,35.41,35.38,35.4,47514.0,30.8492,30.8754,30.8492,30.8667,47514.0
2015-10-06 13:40:00,35.4,35.41,35.38,35.4,30596.0,30.8667,30.8754,30.8492,30.8667,30596.0
2015-10-06 13:45:00,35.4,35.41,35.37,35.41,27340.0,30.8667,30.8754,30.8405,30.8754,27340.0
2015-10-06 13:50:00,35.4,35.4,35.37,35.4,23946.0,30.8667,30.8667,30.8405,30.8667,23946.0
2015-10-06 13:55:00,35.39,35.4,35.37,35.39,23778.0,30.858,30.8667,30.8405,30.858,23778.0
2015-10-06 14:00:00,35.38,35.43,35.37,35.43,20830.0,30.8492,30.8928,30.8405,30.8928,20830.0
2015-10-06 14:05:00,35.42,35.45,35.4,35.43,38900.0,30.8841,30.9103,30.8667,30.8928,38900.0
2015-10-06 14:10:00,35.43,35.49,35.43,35.49,55512.0,30.8928,30.9452,30.8928,30.9452,55512.0
2015-10-06 14:15:00,35.49,35.51,35.47,35.51,55784.0,30.9452,30.9626,30.9277,30.9626,55784.0
2015-10-06 14:20:00,35.51,35.52,35.49,35.49,34990.0,30.9626,30.9713,30.9452,30.9452,34990.0
2015-10-06 14:25:00,35.49,35.5,35.44,35.5,24570.0,30.9452,30.9539,30.9016,30.9539,24570.0
2015-10-06 14:30:00,35.5,35.52,35.47,35.51,32082.0,30.9539,30.9713,30.9277,30.9626,32082.0
2015-10-06 14:35:00,35.52,35.55,35.51,35.54,40542.0,30.9713,30.9975,30.9626,30.9888,40542.0
2015-10-06 14:40:00,35.54,35.54,35.47,35.47,61874.0,30.9888,30.9888,30.9277,30.9277,61874.0
2015-10-06 14:45:00,35.47,35.47,35.43,35.46,36630.0,30.9277,30.9277,30.8928,30.919,36630.0
2015-10-06 14:50:00,35.46,35.46,35.42,35.45,42294.0,30.919,30.919,30.8841,30.9103,42294.0
2015-10-06 14:55:00,35.45,35.45,35.38,35.41,41918.0,30.9103,30.9103,30.8492,30.8754,41918.0
2015-10-06 15:00:00,35.41,35.44,35.37,35.42,58814.0,30.8754,30.9016,30.8405,30.8841,58814.0
2015-10-06 15:05:00,35.42,35.44,35.4,35.42,65790.0,30.8841,30.9016,30.8667,30.8841,65790.0
2015-10-06 15:10:00,35.42,35.42,35.36,35.36,45500.0,30.8841,30.8841,30.8318,30.8318,45500.0
2015-10-06 15:15:00,35.36,35.41,35.34,35.38,73296.0,30.8318,30.8754,30.8144,30.8492,73296.0
2015-10-06 15:20:00,35.38,35.42,35.35,35.41,60732.0,30.8492,30.8841,30.8231,30.8754,60732.0
2015-10-06 15:25:00,35.41,35.41,35.35,35.36,87670.0,30.8754,30.8754,30.8231,30.8318,87670.0
2015-10-06 15:30:00,35.35,35.42,35.35,35.41,97486.0,30.8231,30.8841,30.8231,30.8754,97486.0
2015-10-06 15:35:00,35.41,35.41,35.37,35.38,68360.0,30.8754,30.8754,30.8405,30.8492,68360.0
2015-10-06 15:40:00,35.38,35.41,35.37,35.37,85038.0,30.8492,30.8754,30.8405,30.8405,85038.0
2015-10-06 15:45:00,35.37,35.41,35.37,35.4,77220.0,30.8405,30.8754,30.8405,30.8667,77220.0
2015-10-06 15:50:00,35.4,35.42,35.38,35.42,99178.0,30.8667,30.8841,30.8492,30.8841,99178.0
2015-10-06 15:55:00,35.41,35.41,35.37,35.4,272064.0,30.8754,30.8754,30.8405,30.8667,272064.0
2015-10-07 09:30:00,35.62,36.0,35.54,35.6,150758.0,31.0585,31.3898,30.9888,31.0411,150758.0
2015-10-07 09:35:00,35.58,35.74,35.56,35.72,129754.0,31.0236,31.1631,31.0062,31.1457,129754.0
2015-10-07 09:40:00,35.73,35.77,35.62,35.69,98758.0,31.1544,31.1893,31.0585,31.1195,98758.0
2015-10-07 09:45:00,35.7,35.86,35.7,35.84,92992.0,31.1283,31.2678,31.1283,31.2503,92992.0
2015-10-07 09:50:00,35.85,35.93,35.82,35.88,132364.0,31.2591,31.3288,31.2329,31.2852,132364.0
2015-10-07 09:55:00,35.88,35.88,35.8,35.8,67348.0,31.2852,31.2852,31.2155,31.2155,67348.0
2015-10-07 10:00:00,35.8,35.88,35.8,35.85,72042.0,31.2155,31.2852,31.2155,31.2591,72042.0
2015-10-07 10:05:00,35.86,35.9,35.82,35.88,131068.0,31.2678,31.3027,31.2329,31.2852,131068.0
2015-10-07 10:10:00,35.88,35.95,35.88,35.9,115274.0,31.2852,31.3463,31.2852,31.3027,115274.0
2015-10-07 10:15:00,35.9,35.91,35.88,35.88,193182.0,31.3027,31.3114,31.2852,31.2852,193182.0
2015-10-07 10:20:00,35.88,35.9,35.85,35.85,72366.0,31.2852,31.3027,31.2591,31.2591,72366.0
2015-10-07 10:25:00,35.85,35.94,35.85,35.92,72370.0,31.2591,31.3375,31.2591,31.3201,72370.0
2015-10-07 10:30:00,35.91,35.93,35.88,35.88,83068.0,31.3114,31.3288,31.2852,31.2852,83068.0
2015-10-07 10:35:00,35.88,35.88,35.79,35.79,57880.0,31.2852,31.2852,31.2067,31.2067,57880.0
2015-10-07 10:40:00,35.79,35.81,35.73,35.77,78806.0,31.2067,31.2242,31.1544,31.1893,78806.0
2015-10-07 10:45:00,35.79,35.83,35.78,35.81,50696.0,31.2067,31.2416,31.198,31.2242,50696.0
2015-10-07 10:50:00,35.8,35.83,35.76,35.82,68436.0,31.2155,31.2416,31.1806,31.2329,68436.0
2015-10-07 10:55:00,35.83,35.88,35.82,35.87,57062.0,31.2416,31.2852,31.2329,31.2765,57062.0
2015-10-07 11:00:00,35.87,35.87,35.82,35.84,96066.0,31.2765,31.2765,31.2329,31.2503,96066.0
2015-10-07 11:05:00,35.84,35.84,35.73,35.74,80456.0,31.2503,31.2503,31.1544,31.1631,80456.0
2015-10-07 11:10:00,35.74,35.74,35.62,35.63,91758.0,31.1631,31.1631,31.0585,31.0672,91758.0
2015-10-07 11:15:00,35.63,35.65,35.58,35.59,93820.0,31.0672,31.0847,31.0236,31.0324,93820.0
2015-10-07 11:20:00,35.59,35.59,35.52,35.52,119742.0,31.0324,31.0324,30.9713,30.9713,119742.0
2015-10-07 11:25:00,35.52,35.52,35.48,35.49,77364.0,30.9713,30.9713,30.9364,30.9452,77364.0
2015-10-07 11:30:00,35.48,35.57,35.42,35.57,98788.0,30.9364,31.0149,30.8841,31.0149,98788.0
2015-10-07 11:35:00,35.57,35.63,35.57,35.63,31866.0,31.0149,31.0672,31.0149,31.0672,31866.0
2015-10-07 11:40:00,35.63,35.66,35.61,35.61,37250.0,31.0672,31.0934,31.0498,31.0498,37250.0
2015-10-07 11:45:00,35.6,35.63,35.57,35.6,29778.0,31.0411,31.0672,31.0149,31.0411,29778.0
2015-10-07 11:50:00,35.6,35.66,35.6,35.66,39836.0,31.0411,31.0934,31.0411,31.0934,39836.0
2015-10-07 11:55:00,35.65,35.67,35.6,35.62,53002.0,31.0847,31.1021,31.0411,31.0585,53002.0
2015-10-07 12:00:00,35.62,35.63,35.57,35.57,32814.0,31.0585,31.0672,31.0149,31.0149,32814.0
2015-10-07 12:05:00,35.58,35.63,35.57,35.61,25160.0,31.0236,31.0672,31.0149,31.0498,25160.0
2015-10-07 12:10:00,35.61,35.65,35.6,35.6,34472.0,31.0498,31.0847,31.0411,31.0411,34472.0
2015-10-07 12:15:00,35.6,35.68,35.59,35.68,22938.0,31.0411,31.1108,31.0324,31.1108,22938.0
2015-10-07 12:20:00,35.69,35.69,35.62,35.62,18150.0,31.1195,31.1195,31.0585,31.0585,18150.0
2015-10-07 12:25:00,35.6,35.6,35.56,35.57,30414.0,31.0411,31.0411,31.0062,31.0149,30414.0
2015-10-07 12:30:00,35.56,35.61,35.55,35.6,14460.0,31.0062,31.0498,30.9975,31.0411,14460.0
2015-10-07 12:35:00,35.6,35.62,35.59,35.6,24300.0,31.0411,31.0585,31.0324,31.0411,24300.0
2015-10-07 12:40:00,35.6,35.62,35.52,35.62,41306.0,31.0411,31.0585,30.9713,31.0585,41306.0
2015-10-07 12:45:00,35.62,35.63,35.6,35.63,18886.0,31.0585,31.0672,31.0411,31.0672,18886.0
2015-10-07 12:50:00,35.63,35.65,35.62,35.65,37504.0,31.0672,31.0847,31.0585,31.0847,37504.0
2015-10-07 12:55:00,35.66,35.72,35.64,35.71,70804.0,31.0934,31.1457,31.076,31.137,70804.0
2015-10-07 13:00:00,35.71,35.73,35.7,35.72,58522.0,31.137,31.1544,31.1283,31.1457,58522.0
2015-10-07 13:05:00,35.72,35.78,35.72,35.78,37278.0,31.1457,31.198,31.1457,31.198,37278.0
2015-10-07 13:10:00,35.8,35.85,35.8,35.84,37916.0,31.2155,31.2591,31.2155,31.2503,37916.0
2015-10-07 13:15:00,35.83,35.85,35.79,35.79,22510.0,31.2416,31.2591,31.2067,31.2067,22510.0
2015-10-07 13:20:00,35.79,35.82,35.78,35.81,31962.0,31.2067,31.2329,31.198,31.2242,31962.0
2015-10-07 13:25:00,35.81,35.83,35.8,35.81,57144.0,31.2242,31.2416,31.2155,31.2242,57144.0
2015-10-07 13:30:00,35.82,35.95,35.82,35.95,51580.0,31.2329,31.3463,31.2329,31.3463,51580.0
2015-10-07 13:35:00,35.95,35.96,35.95,35.95,39958.0,31.3463,31.355,31.3463,31.3463,39958.0
2015-10-07 13:40:00,35.95,35.98,35.93,35.98,41040.0,31.3463,31.3724,31.3288,31.3724,41040.0
2015-10-07 13:45:00,35.98,35.99,35.96,35.97,43790.0,31.3724,31.3811,31.355,31.3637,43790.0
2015-10-07 13:50:00,35.97,35.98,35.87,35.89,58712.0,31.3637,31.3724,31.2765,31.2939,58712.0
2015-10-07 13:55:00,35.9,35.9,35.83,35.83,40056.0,31.3027,31.3027,31.2416,31.2416,40056.0
2015-10-07 14:00:00,35.84,35.89,35.81,35.88,120454.0,31.2503,31.2939,31.2242,31.2852,120454.0
2015-10-07 14:05:00,35.88,35.88,35.85,35.88,59472.0,31.2852,31.2852,31.2591,31.2852,59472.0
2015-10-07 14:10:00,35.88,35.88,35.8,35.8,41762.0,31.2852,31.2852,31.2155,31.2155,41762.0
2015-10-07 14:15:00,35.81,35.81,35.76,35.76,40182.0,31.2242,31.2242,31.1806,31.1806,40182.0
2015-10-07 14:20:00,35.77,35.77,35.73,35.76,42554.0,31.1893,31.1893,31.1544,31.1806,42554.0
2015-10-07 14:25:00,35.77,35.81,35.76,35.81,31780.0,31.1893,31.2242,31.1806,31.2242,31780.0
2015-10-07 14:30:00,35.81,35.84,35.77,35.78,84136.0,31.2242,31.2503,31.1893,31.198,84136.0
2015-10-07 14:35:00,35.79,35.81,35.74,35.74,95540.0,31.2067,31.2242,31.1631,31.1631,95540.0
2015-10-07 14:40:00,35.74,35.84,35.74,35.83,39980.0,31.1631,31.2503,31.1631,31.2416,39980.0
2015-10-07 14:45:00,35.83,35.84,35.77,35.78,72622.0,31.2416,31.2503,31.1893,31.198,72622.0
2015-10-07 14:50:00,35.79,35.81,35.78,35.8,62142.0,31.2067,31.2242,31.198,31.2155,62142.0
2015-10-07 14:55:00,35.8,35.81,35.79,35.8,81846.0,31.2155,31.2242,31.2067,31.2155,81846.0
2015-10-07 15:00:00,35.8,35.85,35.78,35.81,95138.0,31.2155,31.2591,31.198,31.2242,95138.0
2015-10-07 15:05:00,35.8,35.83,35.76,35.76,93992.0,31.2155,31.2416,31.1806,31.1806,93992.0
2015-10-07 15:10:00,35.76,35.81,35.76,35.77,93494.0,31.1806,31.2242,31.1806,31.1893,93494.0
2015-10-07 15:15:00,35.76,35.87,35.75,35.87,123096.0,31.1806,31.2765,31.1719,31.2765,123096.0
2015-10-07 15:20:00,35.87,35.87,35.81,35.84,67998.0,31.2765,31.2765,31.2242,31.2503,67998.0
2015-10-07 15:25:00,35.84,35.87,35.82,35.83,86196.0,31.2503,31.2765,31.2329,31.2416,86196.0
2015-10-07 15:30:00,35.83,35.85,35.82,35.83,113896.0,31.2416,31.2591,31.2329,31.2416,113896.0
2015-10-07 15:35:00,35.83,35.88,35.83,35.88,132178.0,31.2416,31.2852,31.2416,31.2852,132178.0
2015-10-07 15:40:00,35.88,35.91,35.86,35.91,92632.0,31.2852,31.3114,31.2678,31.3114,92632.0
2015-10-07 15:45:00,35.91,35.92,35.81,35.83,152110.0,31.3114,31.3201,31.2242,31.2416,152110.0
2015-10-07 15:50:00,35.84,35.88,35.83,35.87,185698.0,31.2503,31.2852,31.2416,31.2765,185698.0
2015-10-07 15:55:00,35.87,35.96,35.85,35.95,524428.0,31.2765,31.355,31.2591,31.3463,524428.0
2015-10-08 09:30:00,35.8,35.99,35.68,35.98,104262.0,31.2155,31.3811,31.1108,31.3724,104262.0
2015-10-08 09:35:00,35.98,36.01,35.83,35.88,81114.0,31.3724,31.3986,31.2416,31.2852,81114.0
2015-10-08 09:40:00,35.9,36.01,35.88,36.0,71220.0,31.3027,31.3986,31.2852,31.3898,71220.0
2015-10-08 09:45:00,36.0,36.06,35.99,36.02,57170.0,31.3898,31.4422,31.3811,31.4073,57170.0
2015-10-08 09:50:00,36.04,36.16,36.04,36.14,94448.0,31.4247,31.5294,31.4247,31.5119,94448.0
2015-10-08 09:55:00,36.15,36.23,36.15,36.23,51576.0,31.5206,31.5904,31.5206,31.5904,51576.0
2015-10-08 10:00:00,36.24,36.27,36.18,36.2,64408.0,31.5991,31.6253,31.5468,31.5642,64408.0
2015-10-08 10:05:00,36.2,36.27,36.16,36.27,165230.0,31.5642,31.6253,31.5294,31.6253,165230.0
2015-10-08 10:10:00,36.27,36.28,36.17,36.22,69930.0,31.6253,31.634,31.5381,31.5817,69930.0
2015-10-08 10:15:00,36.22,36.26,36.2,36.23,31270.0,31.5817,31.6166,31.5642,31.5904,31270.0
2015-10-08 10:20:00,36.22,36.25,36.17,36.2,64696.0,31.5817,31.6078,31.5381,31.5642,64696.0
2015-10-08 10:25:00,36.2,36.27,36.2,36.24,41504.0,31.5642,31.6253,31.5642,31.5991,41504.0
2015-10-08 10:30:00,36.23,36.29,36.22,36.28,53548.0,31.5904,31.6427,31.5817,31.634,53548.0
2015-10-08 10:35:00,36.29,36.35,36.28,36.34,41632.0,31.6427,31.695,31.634,31.6863,41632.0
2015-10-08 10:40:00,36.34,36.37,36.32,36.32,30698.0,31.6863,31.7125,31.6689,31.6689,30698.0
2015-10-08 10:45:00,36.33,36.37,36.33,36.35,29502.0,31.6776,31.7125,31.6776,31.695,29502.0
2015-10-08 10:50:00,36.35,36.36,36.3,36.3,20806.0,31.695,31.7037,31.6514,31.6514,20806.0
2015-10-08 10:55:00,36.31,36.31,36.27,36.31,32096.0,31.6602,31.6602,31.6253,31.6602,32096.0
2015-10-08 11:00:00,36.3,36.32,36.23,36.26,57312.0,31.6514,31.6689,31.5904,31.6166,57312.0
2015-10-08 11:05:00,36.25,36.25,36.15,36.16,35756.0,31.6078,31.6078,31.5206,31.5294,35756.0
2015-10-08 11:10:00,36.16,36.18,36.13,36.14,39972.0,31.5294,31.5468,31.5032,31.5119,39972.0
2015-10-08 11:15:00,36.13,36.2,36.13,36.2,29086.0,31.5032,31.5642,31.5032,31.5642,29086.0
2015-10-08 11:20:00,36.19,36.24,36.19,36.2,35424.0,31.5555,31.5991,31.5555,31.5642,35424.0
2015-10-08 11:25:00,36.21,36.25,36.2,36.21,35664.0,31.573,31.6078,31.5642,31.573,35664.0
2015-10-08 11:30:00,36.2,36.22,36.16,36.16,47652.0,31.5642,31.5817,31.5294,31.5294,47652.0
2015-10-08 11:35:00,36.17,36.18,36.13,36.13,40070.0,31.5381,31.5468,31.5032,31.5032,40070.0
2015-10-08 11:40:00,36.13,36.15,36.1,36.12,41494.0,31.5032,31.5206,31.477,31.4945,41494.0
2015-10-08 11:45:00,36.12,36.12,36.06,36.07,41198.0,31.4945,31.4945,31.4422,31.4509,41198.0
2015-10-08 11:50:00,36.07,36.1,36.07,36.07,32704.0,31.4509,31.477,31.4509,31.4509,32704.0
2015-10-08 11:55:00,36.07,36.13,36.06,36.1,25070.0,31.4509,31.5032,31.4422,31.477,25070.0
2015-10-08 12:00:00,36.1,36.1,36.06,36.07,24138.0,31.477,31.477,31.4422,31.4509,24138.0
2015-10-08 12:05:00,36.08,36.09,36.02,36.04,40112.0,31.4596,31.4683,31.4073,31.4247,40112.0
2015-10-08 12:10:00,36.04,36.05,36.02,36.04,14150.0,31.4247,31.4334,31.4073,31.4247,14150.0
2015-10-08 12:15:00,36.04,36.12,36.04,36.05,27940.0,31.4247,31.4945,31.4247,31.4334,27940.0
2015-10-08 12:20:00,36.06,36.08,36.05,36.06,32264.0,31.4422,31.4596,31.4334,31.4422,32264.0
2015-10-08 12:25:00,36.06,36.09,36.05,36.07,46392.0,31.4422,31.4683,31.4334,31.4509,46392.0
2015-10-08 12:30:00,36.07,36.08,36.04,36.05,30732.0,31.4509,31.4596,31.4247,31.4334,30732.0
2015-10-08 12:35:00,36.06,36.07,36.04,36.05,16828.0,31.4422,31.4509,31.4247,31.4334,16828.0
2015-10-08 12:40:00,36.06,36.07,36.01,36.02,24700.0,31.4422,31.4509,31.3986,31.4073,24700.0
2015-10-08 12:45:00,36.01,36.02,35.92,35.93,39936.0,31.3986,31.4073,31.3201,31.3288,39936.0
2015-10-08 12:50:00,35.91,35.94,35.9,35.93,27702.0,31.3114,31.3375,31.3027,31.3288,27702.0
2015-10-08 12:55:00,35.92,35.95,35.9,35.94,23032.0,31.3201,31.3463,31.3027,31.3375,23032.0
2015-10-08 13:00:00,35.93,35.95,35.88,35.9,22560.0,31.3288,31.3463,31.2852,31.3027,22560.0
2015-10-08 13:05:00,35.89,35.93,35.89,35.89,23796.0,31.2939,31.3288,31.2939,31.2939,23796.0
2015-10-08 13:10:00,35.88,35.9,35.86,35.88,15544.0,31.2852,31.3027,31.2678,31.2852,15544.0
2015-10-08 13:15:00,35.88,35.9,35.87,35.89,16454.0,31.2852,31.3027,31.2765,31.2939,16454.0
2015-10-08 13:20:00,35.89,35.94,35.89,35.94,26850.0,31.2939,31.3375,31.2939,31.3375,26850.0
2015-10-08 13:25:00,35.93,35.97,35.92,35.95,36990.0,31.3288,31.3637,31.3201,31.3463,36990.0
2015-10-08 13:30:00,35.95,35.96,35.93,35.93,26328.0,31.3463,31.355,31.3288,31.3288,26328.0
2015-10-08 13:35:00,35.93,35.94,35.9,35.91,18852.0,31.3288,31.3375,31.3027,31.3114,18852.0
2015-10-08 13:40:00,35.91,35.93,35.91,35.91,41718.0,31.3114,31.3288,31.3114,31.3114,41718.0
2015-10-08 13:45:00,35.91,35.92,35.9,35.9,64722.0,31.3114,31.3201,31.3027,31.3027,64722.0
2015-10-08 13:50:00,35.9,35.9,35.87,35.9,48090.0,31.3027,31.3027,31.2765,31.3027,48090.0
2015-10-08 13:55:00,35.9,35.92,35.89,35.92,90100.0,31.3027,31.3201,31.2939,31.3201,90100.0
2015-10-08 14:00:00,35.91,36.1,35.9,35.99,159426.0,31.3114,31.477,31.3027,31.3811,159426.0
2015-10-08 14:05:00,35.99,35.99,35.9,35.97,71444.0,31.3811,31.3811,31.3027,31.3637,71444.0
2015-10-08 14:10:00,35.97,36.04,35.95,36.04,99614.0,31.3637,31.4247,31.3463,31.4247,99614.0
2015-10-08 14:15:00,36.03,36.03,35.98,35.99,67404.0,31.416,31.416,31.3724,31.3811,67404.0
2015-10-08 14:20:00,35.99,35.99,35.93,35.97,27390.0,31.3811,31.3811,31.3288,31.3637,27390.0
2015-10-08 14:25:00,35.99,35.99,35.93,35.96,36322.0,31.3811,31.3811,31.3288,31.355,36322.0
2015-10-08 14:30:00,35.95,36.04,35.95,36.03,47948.0,31.3463,31.4247,31.3463,31.416,47948.0
2015-10-08 14:35:00,36.03,36.04,36.0,36.04,33600.0,31.416,31.4247,31.3898,31.4247,33600.0
2015-10-08 14:40:00,36.04,36.06,36.02,36.02,36732.0,31.4247,31.4422,31.4073,31.4073,36732.0
2015-10-08 14:45:00,36.02,36.02,35.99,35.99,32922.0,31.4073,31.4073,31.3811,31.3811,32922.0
2015-10-08 14:50:00,35.99,36.01,35.98,35.99,28776.0,31.3811,31.3986,31.3724,31.3811,28776.0
2015-10-08 14:55:00,36.0,36.1,36.0,36.1,49202.0,31.3898,31.477,31.3898,31.477,49202.0
2015-10-08 15:00:00,36.09,36.17,36.08,36.11,44000.0,31.4683,31.5381,31.4596,31.4858,44000.0
2015-10-08 15:05:00,36.11,36.14,36.1,36.13,85524.0,31.4858,31.5119,31.477,31.5032,85524.0
2015-10-08 15:10:00,36.13,36.19,36.13,36.18,53488.0,31.5032,31.5555,31.5032,31.5468,53488.0
2015-10-08 15:15:00,36.18,36.22,36.17,36.17,61982.0,31.5468,31.5817,31.5381,31.5381,61982.0
2015-10-08 15:20:00,36.18,36.2,36.1,36.16,68690.0,31.5468,31.5642,31.477,31.5294,68690.0
2015-10-08 15:25:00,36.16,36.19,36.1,36.13,68940.0,31.5294,31.5555,31.477,31.5032,68940.0
2015-10-08 15:30:00,36.13,36.16,36.1,36.1,61996.0,31.5032,31.5294,31.477,31.477,61996.0
2015-10-08 15:35:00,36.1,36.12,36.06,36.07,79132.0,31.477,31.4945,31.4422,31.4509,79132.0
2015-10-08 15:40:00,36.07,36.11,36.06,36.1,62186.0,31.4509,31.4858,31.4422,31.477,62186.0
2015-10-08 15:45:00,36.1,36.14,36.1,36.12,75248.0,31.477,31.5119,31.477,31.4945,75248.0
2015-10-08 15:50:00,36.12,36.13,36.1,36.12,77436.0,31.4945,31.5032,31.477,31.4945,77436.0
2015-10-08 15:55:00,36.12,36.15,36.1,36.11,245738.0,31.4945,31.5206,31.477,31.4858,245738.0
2015-10-09 09:30:00,36.02,36.13,35.96,36.0,91126.0,31.4073,31.5032,31.355,31.3898,91126.0
2015-10-09 09:35:00,35.98,36.06,35.91,36.06,50160.0,31.3724,31.4422,31.3114,31.4422,50160.0
2015-10-09 09:40:00,36.06,36.06,35.95,35.99,62476.0,31.4422,31.4422,31.3463,31.3811,62476.0
2015-10-09 09:45:00,35.98,36.01,35.96,35.99,42764.0,31.3724,31.3986,31.355,31.3811,42764.0
2015-10-09 09:50:00,35.99,36.02,35.94,35.94,74758.0,31.3811,31.4073,31.3375,31.3375,74758.0
2015-10-09 09:55:00,35.94,35.95,35.91,35.93,38104.0,31.3375,31.3463,31.3114,31.3288,38104.0
2015-10-09 10:00:00,35.92,35.96,35.89,35.93,67020.0,31.3201,31.355,31.2939,31.3288,67020.0
2015-10-09 10:05:00,35.93,35.98,35.92,35.95,36990.0,31.3288,31.3724,31.3201,31.3463,36990.0
2015-10-09 10:10:00,35.94,35.94,35.84,35.84,97350.0,31.3375,31.3375,31.2503,31.2503,97350.0
2015-10-09 10:15:00,35.84,35.85,35.81,35.81,44700.0,31.2503,31.2591,31.2242,31.2242,44700.0
2015-10-09 10:20:00,35.81,35.84,35.8,35.82,60318.0,31.2242,31.2503,31.2155,31.2329,60318.0
2015-10-09 10:25:00,35.82,35.86,35.8,35.85,41398.0,31.2329,31.2678,31.2155,31.2591,41398.0
2015-10-09 10:30:00,35.84,35.9,35.83,35.9,43648.0,31.2503,31.3027,31.2416,31.3027,43648.0
2015-10-09 10:35:00,35.92,36.01,35.92,36.01,42004.0,31.3201,31.3986,31.3201,31.3986,42004.0
2015-10-09 10:40:00,36.01,36.08,36.0,36.06,25508.0,31.3986,31.4596,31.3898,31.4422,25508.0
2015-10-09 10:45:00,36.07,36.12,36.07,36.1,32066.0,31.4509,31.4945,31.4509,31.477,32066.0
2015-10-09 10:50:00,36.1,36.18,36.1,36.17,49324.0,31.477,31.5468,31.477,31.5381,49324.0
2015-10-09 10:55:00,36.18,36.26,36.18,36.24,30878.0,31.5468,31.6166,31.5468,31.5991,30878.0
2015-10-09 11:00:00,36.24,36.24,36.14,36.15,61478.0,31.5991,31.5991,31.5119,31.5206,61478.0
2015-10-09 11:05:00,36.14,36.19,36.13,36.16,30144.0,31.5119,31.5555,31.5032,31.5294,30144.0
2015-10-09 11:10:00,36.17,36.21,36.16,36.17,41890.0,31.5381,31.573,31.5294,31.5381,41890.0
2015-10-09 11:15:00,36.17,36.25,36.17,36.24,33484.0,31.5381,31.6078,31.5381,31.5991,33484.0
2015-10-09 11:20:00,36.24,36.27,36.2,36.24,50778.0,31.5991,31.6253,31.5642,31.5991,50778.0
2015-10-09 11:25:00,36.24,36.29,36.2,36.29,26024.0,31.5991,31.6427,31.5642,31.6427,26024.0
2015-10-09 11:30:00,36.29,36.3,36.17,36.18,33764.0,31.6427,31.6514,31.5381,31.5468,33764.0
2015-10-09 11:35:00,36.18,36.19,36.13,36.18,24098.0,31.5468,31.5555,31.5032,31.5468,24098.0
2015-10-09 11:40:00,36.19,36.23,36.18,36.22,31106.0,31.5555,31.5904,31.5468,31.5817,31106.0
2015-10-09 11:45:00,36.22,36.22,36.17,36.17,53716.0,31.5817,31.5817,31.5381,31.5381,53716.0
2015-10-09 11:50:00,36.17,36.24,36.17,36.23,23016.0,31.5381,31.5991,31.5381,31.5904,23016.0
2015-10-09 11:55:00,36.22,36.24,36.2,36.22,28376.0,31.5817,31.5991,31.5642,31.5817,28376.0
2015-10-09 12:00:00,36.22,36.24,36.21,36.24,28734.0,31.5817,31.5991,31.573,31.5991,28734.0
2015-10-09 12:05:00,36.24,36.24,36.21,36.21,28102.0,31.5991,31.5991,31.573,31.573,28102.0
2015-10-09 12:10:00,36.21,36.22,36.19,36.19,20782.0,31.573,31.5817,31.5555,31.5555,20782.0
2015-10-09 12:15:00,36.19,36.19,36.14,36.16,22612.0,31.5555,31.5555,31.5119,31.5294,22612.0
2015-10-09 12:20:00,36.16,36.19,36.15,36.18,20612.0,31.5294,31.5555,31.5206,31.5468,20612.0
2015-10-09 12:25:00,36.18,36.2,36.17,36.2,21180.0,31.5468,31.5642,31.5381,31.5642,21180.0
2015-10-09 12:30:00,36.2,36.21,36.18,36.19,40200.0,31.5642,31.573,31.5468,31.5555,40200.0
2015-10-09 12:35:00,36.19,36.24,36.19,36.24,37260.0,31.5555,31.5991,31.5555,31.5991,37260.0
2015-10-09 12:40:00,36.24,36.24,36.2,36.21,65598.0,31.5991,31.5991,31.5642,31.573,65598.0
2015-10-09 12:45:00,36.21,36.21,36.18,36.21,27234.0,31.573,31.573,31.5468,31.573,27234.0
2015-10-09 12:50:00,36.2,36.24,36.2,36.24,30850.0,31.5642,31.5991,31.5642,31.5991,30850.0
2015-10-09 12:55:00,36.24,36.26,36.22,36.22,41528.0,31.5991,31.6166,31.5817,31.5817,41528.0
2015-10-09 13:00:00,36.22,36.23,36.22,36.23,47082.0,31.5817,31.5904,31.5817,31.5904,47082.0
2015-10-09 13:05:00,36.23,36.24,36.2,36.22,116416.0,31.5904,31.5991,31.5642,31.5817,116416.0
2015-10-09 13:10:00,36.21,36.21,36.13,36.13,32508.0,31.573,31.573,31.5032,31.5032,32508.0
2015-10-09 13:15:00,36.13,36.17,36.13,36.16,25758.0,31.5032,31.5381,31.5032,31.5294,25758.0
2015-10-09 13:20:00,36.16,36.21,36.15,36.2,24440.0,31.5294,31.573,31.5206,31.5642,24440.0
2015-10-09 13:25:00,36.2,36.24,36.19,36.24,28908.0,31.5642,31.5991,31.5555,31.5991,28908.0
2015-10-09 13:30:00,36.24,36.26,36.23,36.26,29242.0,31.5991,31.6166,31.5904,31.6166,29242.0
2015-10-09 13:35:00,36.26,36.27,36.24,36.24,32618.0,31.6166,31.6253,31.5991,31.5991,32618.0
2015-10-09 13:40:00,36.24,36.26,36.22,36.25,20362.0,31.5991,31.6166,31.5817,31.6078,20362.0
2015-10-09 13:45:00,36.26,36.27,36.24,36.24,22078.0,31.6166,31.6253,31.5991,31.5991,22078.0
2015-10-09 13:50:00,36.24,36.27,36.24,36.25,37268.0,31.5991,31.6253,31.5991,31.6078,37268.0
2015-10-09 13:55:00,36.25,36.29,36.24,36.27,22288.0,31.6078,31.6427,31.5991,31.6253,22288.0
2015-10-09 14:00:00,36.27,36.3,36.27,36.28,30344.0,31.6253,31.6514,31.6253,31.634,30344.0
2015-10-09 14:05:00,36.28,36.29,36.26,36.27,27028.0,31.634,31.6427,31.6166,31.6253,27028.0
2015-10-09 14:10:00,36.26,36.28,36.26,36.27,26732.0,31.6166,31.634,31.6166,31.6253,26732.0
2015-10-09 14:15:00,36.27,36.27,36.21,36.23,26616.0,31.6253,31.6253,31.573,31.5904,26616.0
2015-10-09 14:20:00,36.23,36.24,36.21,36.23,16872.0,31.5904,31.5991,31.573,31.5904,16872.0
2015-10-09 14:25:00,36.23,36.26,36.22,36.26,23590.0,31.5904,31.6166,31.5817,31.6166,23590.0
2015-10-09 14:30:00,36.25,36.27,36.24,36.27,28498.0,31.6078,31.6253,31.5991,31.6253,28498.0
2015-10-09 14:35:00,36.26,36.29,36.24,36.29,31198.0,31.6166,31.6427,31.5991,31.6427,31198.0
2015-10-09 14:40:00,36.28,36.32,36.27,36.31,35356.0,31.634,31.6689,31.6253,31.6602,35356.0
2015-10-09 14:45:00,36.31,36.33,36.3,36.31,28716.0,31.6602,31.6776,31.6514,31.6602,28716.0
2015-10-09 14:50:00,36.32,36.34,36.31,36.34,39310.0,31.6689,31.6863,31.6602,31.6863,39310.0
2015-10-09 14:55:00,36.34,36.38,36.33,36.38,34916.0,31.6863,31.7212,31.6776,31.7212,34916.0
2015-10-09 15:00:00,36.38,36.38,36.32,36.33,24858.0,31.7212,31.7212,31.6689,31.6776,24858.0
2015-10-09 15:05:00,36.34,36.4,36.34,36.4,79388.0,31.6863,31.7386,31.6863,31.7386,79388.0
2015-10-09 15:10:00,36.4,36.4,36.34,36.38,122792.0,31.7386,31.7386,31.6863,31.7212,122792.0
2015-10-09 15:15:00,36.38,36.38,36.35,36.35,48148.0,31.7212,31.7212,31.695,31.695,48148.0
2015-10-09 15:20:00,36.35,36.37,36.35,36.36,42622.0,31.695,31.7125,31.695,31.7037,42622.0
2015-10-09 15:25:00,36.35,36.37,36.35,36.37,52456.0,31.695,31.7125,31.695,31.7125,52456.0
2015-10-09 15:30:00,36.37,36.42,36.37,36.4,89506.0,31.7125,31.7561,31.7125,31.7386,89506.0
2015-10-09 15:35:00,36.4,36.42,36.38,36.38,65738.0,31.7386,31.7561,31.7212,31.7212,65738.0
2015-10-09 15:40:00,36.38,36.44,36.38,36.44,79932.0,31.7212,31.7735,31.7212,31.7735,79932.0
2015-10-09 15:45:00,36.44,36.44,36.4,36.41,97556.0,31.7735,31.7735,31.7386,31.7473,97556.0
2015-10-09 15:50:00,36.41,36.41,36.38,36.39,114974.0,31.7473,31.7473,31.7212,31.7299,114974.0
2015-10-09 15:55:00,36.39,36.46,36.38,36.4,325248.0,31.7299,31.7909,31.7212,31.7386,325248.0
2015-10-12 09:30:00,36.5,36.67,36.48,36.63,103334.0,31.8258,31.974,31.8084,31.9392,103334.0
2015-10-12 09:35:00,36.63,36.67,36.56,36.63,62768.0,31.9392,31.974,31.8781,31.9392,62768.0
2015-10-12 09:40:00,36.62,36.66,36.57,36.65,87162.0,31.9305,31.9653,31.8869,31.9566,87162.0
2015-10-12 09:45:00,36.65,36.66,36.57,36.57,49456.0,31.9566,31.9653,31.8869,31.8869,49456.0
2015-10-12 09:50:00,36.59,36.62,36.48,36.48,88770.0,31.9043,31.9305,31.8084,31.8084,88770.0
2015-10-12 09:55:00,36.48,36.55,36.45,36.55,48228.0,31.8084,31.8694,31.7822,31.8694,48228.0
2015-10-12 10:00:00,36.55,36.57,36.46,36.57,60216.0,31.8694,31.8869,31.7909,31.8869,60216.0
2015-10-12 10:05:00,36.57,36.59,36.52,36.59,87758.0,31.8869,31.9043,31.8433,31.9043,87758.0
2015-10-12 10:10:00,36.59,36.65,36.59,36.63,32340.0,31.9043,31.9566,31.9043,31.9392,32340.0
2015-10-12 10:15:00,36.63,36.63,36.59,36.62,30472.0,31.9392,31.9392,31.9043,31.9305,30472.0
2015-10-12 10:20:00,36.61,36.68,36.6,36.67,44448.0,31.9217,31.9828,31.913,31.974,44448.0
2015-10-12 10:25:00,36.66,36.75,36.66,36.75,44556.0,31.9653,32.0438,31.9653,32.0438,44556.0
2015-10-12 10:30:00,36.75,36.76,36.72,36.72,60980.0,32.0438,32.0525,32.0176,32.0176,60980.0
2015-10-12 10:35:00,36.72,36.76,36.71,36.74,52568.0,32.0176,32.0525,32.0089,32.0351,52568.0
2015-10-12 10:40:00,36.74,36.76,36.7,36.74,61938.0,32.0351,32.0525,32.0002,32.0351,61938.0
2015-10-12 10:45:00,36.74,36.74,36.69,36.73,34620.0,32.0351,32.0351,31.9915,32.0264,34620.0
2015-10-12 10:50:00,36.74,36.77,36.71,36.71,40244.0,32.0351,32.0612,32.0089,32.0089,40244.0
2015-10-12 10:55:00,36.71,36.73,36.7,36.72,26576.0,32.0089,32.0264,32.0002,32.0176,26576.0
2015-10-12 11:00:00,36.71,36.75,36.71,36.74,32254.0,32.0089,32.0438,32.0089,32.0351,32254.0
2015-10-12 11:05:00,36.74,36.8,36.74,36.79,27380.0,32.0351,32.0874,32.0351,32.0787,27380.0
2015-10-12 11:10:00,36.8,36.8,36.77,36.79,74174.0,32.0874,32.0874,32.0612,32.0787,74174.0
2015-10-12 11:15:00,36.8,36.83,36.78,36.82,102014.0,32.0874,32.1136,32.07,32.1048,102014.0
2015-10-12 11:20:00,36.82,36.85,36.82,36.85,33818.0,32.1048,32.131,32.1048,32.131,33818.0
2015-10-12 11:25:00,36.85,36.9,36.85,36.88,41664.0,32.131,32.1746,32.131,32.1572,41664.0
2015-10-12 11:30:00,36.88,36.9,36.88,36.88,30604.0,32.1572,32.1746,32.1572,32.1572,30604.0
2015-10-12 11:35:00,36.88,36.94,36.88,36.9,65796.0,32.1572,32.2095,32.1572,32.1746,65796.0
2015-10-12 11:40:00,36.9,36.96,36.87,36.93,60080.0,32.1746,32.2269,32.1484,32.2008,60080.0
2015-10-12 11:45:00,36.93,36.96,36.93,36.95,46440.0,32.2008,32.2269,32.2008,32.2182,46440.0
2015-10-12 11:50:00,36.95,36.96,36.94,36.96,35034.0,32.2182,32.2269,32.2095,32.2269,35034.0
2015-10-12 11:55:00,36.96,36.97,36.92,36.94,145020.0,32.2269,32.2356,32.192,32.2095,145020.0
2015-10-12 12:00:00,36.94,36.96,36.94,36.96,24540.0,32.2095,32.2269,32.2095,32.2269,24540.0
2015-10-12 12:05:00,36.95,36.97,36.93,36.97,27410.0,32.2182,32.2356,32.2008,32.2356,27410.0
2015-10-12 12:10:00,36.97,36.97,36.88,36.93,159398.0,32.2356,32.2356,32.1572,32.2008,159398.0
2015-10-12 12:15:00,36.92,36.94,36.92,36.94,27978.0,32.192,32.2095,32.192,32.2095,27978.0
2015-10-12 12:20:00,36.94,36.95,36.93,36.95,122006.0,32.2095,32.2182,32.2008,32.2182,122006.0
2015-10-12 12:25:00,36.95,36.95,36.93,36.95,37818.0,32.2182,32.2182,32.2008,32.2182,37818.0
2015-10-12 12:30:00,36.94,36.94,36.88,36.88,34336.0,32.2095,32.2095,32.1572,32.1572,34336.0
2015-10-12 12:35:00,36.88,36.9,36.87,36.9,18026.0,32.1572,32.1746,32.1484,32.1746,18026.0
2015-10-12 12:40:00,36.9,36.9,36.86,36.87,13826.0,32.1746,32.1746,32.1397,32.1484,13826.0
2015-10-12 12:45:00,36.87,36.88,36.84,36.84,26092.0,32.1484,32.1572,32.1223,32.1223,26092.0
2015-10-12 12:50:00,36.85,36.86,36.84,36.84,36560.0,32.131,32.1397,32.1223,32.1223,36560.0
2015-10-12 12:55:00,36.85,36.88,36.85,36.87,20076.0,32.131,32.1572,32.131,32.1484,20076.0
2015-10-12 13:00:00,36.87,36.88,36.82,36.82,21132.0,32.1484,32.1572,32.1048,32.1048,21132.0
2015-10-12 13:05:00,36.83,36.84,36.78,36.79,39994.0,32.1136,32.1223,32.07,32.0787,39994.0
2015-10-12 13:10:00,36.8,36.83,36.79,36.81,21316.0,32.0874,32.1136,32.0787,32.0961,21316.0
2015-10-12 13:15:00,36.81,36.83,36.79,36.83,25778.0,32.0961,32.1136,32.0787,32.1136,25778.0
2015-10-12 13:20:00,36.83,36.86,36.83,36.85,28334.0,32.1136,32.1397,32.1136,32.131,28334.0
2015-10-12 13:25:00,36.84,36.85,36.81,36.82,37202.0,32.1223,32.131,32.0961,32.1048,37202.0
2015-10-12 13:30:00,36.82,36.84,36.82,36.84,22734.0,32.1048,32.1223,32.1048,32.1223,22734.0
2015-10-12 13:35:00,36.84,36.85,36.8,36.81,21038.0,32.1223,32.131,32.0874,32.0961,21038.0
2015-10-12 13:40:00,36.81,36.83,36.81,36.82,13600.0,32.0961,32.1136,32.0961,32.1048,13600.0
2015-10-12 13:45:00,36.82,36.85,36.8,36.85,34322.0,32.1048,32.131,32.0874,32.131,34322.0
2015-10-12 13:50:00,36.85,36.85,36.8,36.82,24834.0,32.131,32.131,32.0874,32.1048,24834.0
2015-10-12 13:55:00,36.83,36.83,36.81,36.83,16330.0,32.1136,32.1136,32.0961,32.1136,16330.0
2015-10-12 14:00:00,36.83,36.85,36.83,36.85,36224.0,32.1136,32.131,32.1136,32.131,36224.0
2015-10-12 14:05:00,36.85,36.86,36.84,36.85,36328.0,32.131,32.1397,32.1223,32.131,36328.0
2015-10-12 14:10:00,36.85,36.85,36.84,36.85,17628.0,32.131,32.131,32.1223,32.131,17628.0
2015-10-12 14:15:00,36.85,36.85,36.82,36.83,31058.0,32.131,32.131,32.1048,32.1136,31058.0
2015-10-12 14:20:00,36.83,36.84,36.82,36.83,21572.0,32.1136,32.1223,32.1048,32.1136,21572.0
2015-10-12 14:25:00,36.83,36.84,36.82,36.84,26034.0,32.1136,32.1223,32.1048,32.1223,26034.0
2015-10-12 14:30:00,36.84,36.85,36.83,36.85,25290.0,32.1223,32.131,32.1136,32.131,25290.0
2015-10-12 14:35:00,36.85,36.85,36.83,36.84,40652.0,32.131,32.131,32.1136,32.1223,40652.0
2015-10-12 14:40:00,36.84,36.84,36.81,36.82,42432.0,32.1223,32.1223,32.0961,32.1048,42432.0
2015-10-12 14:45:00,36.82,36.82,36.8,36.82,49816.0,32.1048,32.1048,32.0874,32.1048,49816.0
2015-10-12 14:50:00,36.82,36.84,36.82,36.84,27572.0,32.1048,32.1223,32.1048,32.1223,27572.0
2015-10-12 14:55:00,36.84,36.84,36.8,36.82,41034.0,32.1223,32.1223,32.0874,32.1048,41034.0
2015-10-12 15:00:00,36.82,36.82,36.76,36.77,48740.0,32.1048,32.1048,32.0525,32.0612,48740.0
2015-10-12 15:05:00,36.77,36.83,36.77,36.83,60498.0,32.0612,32.1136,32.0612,32.1136,60498.0
2015-10-12 15:10:00,36.83,36.84,36.82,36.83,34668.0,32.1136,32.1223,32.1048,32.1136,34668.0
2015-10-12 15:15:00,36.83,36.83,36.8,36.81,48552.0,32.1136,32.1136,32.0874,32.0961,48552.0
2015-10-12 15:20:00,36.81,36.82,36.8,36.82,46422.0,32.0961,32.1048,32.0874,32.1048,46422.0
2015-10-12 15:25:00,36.82,36.82,36.81,36.81,50106.0,32.1048,32.1048,32.0961,32.0961,50106.0
2015-10-12 15:30:00,36.82,36.82,36.81,36.82,46682.0,32.1048,32.1048,32.0961,32.1048,46682.0
2015-10-12 15:35:00,36.82,36.82,36.8,36.81,73444.0,32.1048,32.1048,32.0874,32.0961,73444.0
2015-10-12 15:40:00,36.81,36.81,36.74,36.76,151714.0,32.0961,32.0961,32.0351,32.0525,151714.0
2015-10-12 15:45:00,36.77,36.78,36.76,36.77,93022.0,32.0612,32.07,32.0525,32.0612,93022.0
2015-10-12 15:50:00,36.76,36.77,36.75,36.76,110926.0,32.0525,32.0612,32.0438,32.0525,110926.0
2015-10-12 15:55:00,36.76,36.8,36.75,36.79,279222.0,32.0525,32.0874,32.0438,32.0787,279222.0
2015-10-13 09:30:00,36.71,36.81,36.51,36.74,130294.0,32.0089,32.0961,31.8345,32.0351,130294.0
2015-10-13 09:35:00,36.72,36.84,36.72,36.77,52136.0,32.0176,32.1223,32.0176,32.0612,52136.0
2015-10-13 09:40:00,36.78,36.81,36.75,36.8,76488.0,32.07,32.0961,32.0438,32.0874,76488.0
2015-10-13 09:45:00,36.8,36.8,36.72,36.73,41764.0,32.0874,32.0874,32.0176,32.0264,41764.0
2015-10-13 09:50:00,36.74,36.77,36.72,36.77,80522.0,32.0351,32.0612,32.0176,32.0612,80522.0
2015-10-13 09:55:00,36.77,36.81,36.74,36.79,38466.0,32.0612,32.0961,32.0351,32.0787,38466.0
2015-10-13 10:00:00,36.79,36.8,36.72,36.78,41794.0,32.0787,32.0874,32.0176,32.07,41794.0
2015-10-13 10:05:00,36.78,36.79,36.74,36.76,40660.0,32.07,32.0787,32.0351,32.0525,40660.0
2015-10-13 10:10:00,36.76,36.79,36.74,36.78,49588.0,32.0525,32.0787,32.0351,32.07,49588.0
2015-10-13 10:15:00,36.77,36.79,36.74,36.76,48000.0,32.0612,32.0787,32.0351,32.0525,48000.0
2015-10-13 10:20:00,36.76,36.82,36.76,36.8,32210.0,32.0525,32.1048,32.0525,32.0874,32210.0
2015-10-13 10:25:00,36.81,36.87,36.81,36.85,30434.0,32.0961,32.1484,32.0961,32.131,30434.0
2015-10-13 10:30:00,36.86,36.9,36.85,36.88,32448.0,32.1397,32.1746,32.131,32.1572,32448.0
2015-10-13 10:35:00,36.88,36.88,36.83,36.84,33804.0,32.1572,32.1572,32.1136,32.1223,33804.0
2015-10-13 10:40:00,36.84,36.88,36.84,36.88,29492.0,32.1223,32.1572,32.1223,32.1572,29492.0
2015-10-13 10:45:00,36.88,36.88,36.82,36.82,35460.0,32.1572,32.1572,32.1048,32.1048,35460.0
2015-10-13 10:50:00,36.82,36.83,36.78,36.78,27036.0,32.1048,32.1136,32.07,32.07,27036.0
2015-10-13 10:55:00,36.78,36.84,36.77,36.82,32152.0,32.07,32.1223,32.0612,32.1048,32152.0
2015-10-13 11:00:00,36.82,36.85,36.82,36.84,29228.0,32.1048,32.131,32.1048,32.1223,29228.0
2015-10-13 11:05:00,36.84,36.85,36.83,36.85,15800.0,32.1223,32.131,32.1136,32.131,15800.0
2015-10-13 11:10:00,36.85,36.87,36.83,36.87,41488.0,32.131,32.1484,32.1136,32.1484,41488.0
2015-10-13 11:15:00,36.86,36.87,36.85,36.85,44198.0,32.1397,32.1484,32.131,32.131,44198.0
2015-10-13 11:20:00,36.85,36.87,36.84,36.84,43206.0,32.131,32.1484,32.1223,32.1223,43206.0
2015-10-13 11:25:00,36.84,36.85,36.83,36.84,46524.0,32.1223,32.131,32.1136,32.1223,46524.0
2015-10-13 11:30:00,36.84,36.89,36.84,36.89,52848.0,32.1223,32.1659,32.1223,32.1659,52848.0
2015-10-13 11:35:00,36.89,36.9,36.85,36.89,44428.0,32.1659,32.1746,32.131,32.1659,44428.0
2015-10-13 11:40:00,36.89,36.9,36.85,36.87,53312.0,32.1659,32.1746,32.131,32.1484,53312.0
2015-10-13 11:45:00,36.88,36.89,36.86,36.87,42296.0,32.1572,32.1659,32.1397,32.1484,42296.0
2015-10-13 11:50:00,36.87,36.87,36.81,36.85,42350.0,32.1484,32.1484,32.0961,32.131,42350.0
2015-10-13 11:55:00,36.85,36.85,36.84,36.84,37710.0,32.131,32.131,32.1223,32.1223,37710.0
2015-10-13 12:00:00,36.85,36.88,36.84,36.84,36056.0,32.131,32.1572,32.1223,32.1223,36056.0
2015-10-13 12:05:00,36.85,36.85,36.76,36.76,43042.0,32.131,32.131,32.0525,32.0525,43042.0
2015-10-13 12:10:00,36.76,36.76,36.71,36.71,38042.0,32.0525,32.0525,32.0089,32.0089,38042.0
2015-10-13 12:15:00,36.71,36.72,36.68,36.68,47260.0,32.0089,32.0176,31.9828,31.9828,47260.0
2015-10-13 12:20:00,36.68,36.69,36.65,36.67,45526.0,31.9828,31.9915,31.9566,31.974,45526.0
2015-10-13 12:25:00,36.67,36.68,36.6,36.63,41452.0,31.974,31.9828,31.913,31.9392,41452.0
2015-10-13 12:30:00,36.63,36.63,36.6,36.6,33550.0,31.9392,31.9392,31.913,31.913,33550.0
2015-10-13 12:35:00,36.6,36.63,36.6,36.61,51006.0,31.913,31.9392,31.913,31.9217,51006.0
2015-10-13 12:40:00,36.61,36.61,36.55,36.55,35876.0,31.9217,31.9217,31.8694,31.8694,35876.0
2015-10-13 12:45:00,36.55,36.55,36.47,36.48,29276.0,31.8694,31.8694,31.7997,31.8084,29276.0
2015-10-13 12:50:00,36.48,36.49,36.47,36.49,19808.0,31.8084,31.8171,31.7997,31.8171,19808.0
2015-10-13 12:55:00,36.49,36.49,36.4,36.4,38546.0,31.8171,31.8171,31.7386,31.7386,38546.0
2015-10-13 13:00:00,36.38,36.41,36.35,36.4,73202.0,31.7212,31.7473,31.695,31.7386,73202.0
2015-10-13 13:05:00,36.4,36.41,36.33,36.35,49030.0,31.7386,31.7473,31.6776,31.695,49030.0
2015-10-13 13:10:00,36.35,36.36,36.33,36.34,28222.0,31.695,31.7037,31.6776,31.6863,28222.0
2015-10-13 13:15:00,36.34,36.39,36.33,36.39,56584.0,31.6863,31.7299,31.6776,31.7299,56584.0
2015-10-13 13:20:00,36.39,36.4,36.35,36.35,37592.0,31.7299,31.7386,31.695,31.695,37592.0
2015-10-13 13:25:00,36.34,36.35,36.33,36.33,48712.0,31.6863,31.695,31.6776,31.6776,48712.0
2015-10-13 13:30:00,36.33,36.33,36.29,36.3,30898.0,31.6776,31.6776,31.6427,31.6514,30898.0
2015-10-13 13:35:00,36.29,36.32,36.27,36.31,61654.0,31.6427,31.6689,31.6253,31.6602,61654.0
2015-10-13 13:40:00,36.32,36.35,36.31,36.34,34834.0,31.6689,31.695,31.6602,31.6863,34834.0
2015-10-13 13:45:00,36.34,36.38,36.33,36.38,52498.0,31.6863,31.7212,31.6776,31.7212,52498.0
2015-10-13 13:50:00,36.38,36.4,36.37,36.39,16366.0,31.7212,31.7386,31.7125,31.7299,16366.0
2015-10-13 13:55:00,36.4,36.4,36.35,36.36,28158.0,31.7386,31.7386,31.695,31.7037,28158.0
2015-10-13 14:00:00,36.37,36.37,36.33,36.35,31952.0,31.7125,31.7125,31.6776,31.695,31952.0
2015-10-13 14:05:00,36.35,36.37,36.32,36.36,28262.0,31.695,31.7125,31.6689,31.7037,28262.0
2015-10-13 14:10:00,36.36,36.41,36.35,36.41,28942.0,31.7037,31.7473,31.695,31.7473,28942.0
2015-10-13 14:15:00,36.4,36.41,36.35,36.37,28672.0,31.7386,31.7473,31.695,31.7125,28672.0
2015-10-13 14:20:00,36.37,36.37,36.34,36.34,45600.0,31.7125,31.7125,31.6863,31.6863,45600.0
2015-10-13 14:25:00,36.34,36.34,36.29,36.3,23222.0,31.6863,31.6863,31.6427,31.6514,23222.0
2015-10-13 14:30:00,36.3,36.35,36.29,36.35,37116.0,31.6514,31.695,31.6427,31.695,37116.0
2015-10-13 14:35:00,36.35,36.35,36.33,36.34,25758.0,31.695,31.695,31.6776,31.6863,25758.0
2015-10-13 14:40:00,36.35,36.35,36.32,36.33,32860.0,31.695,31.695,31.6689,31.6776,32860.0
2015-10-13 14:45:00,36.33,36.38,36.33,36.38,31656.0,31.6776,31.7212,31.6776,31.7212,31656.0
2015-10-13 14:50:00,36.38,36.38,36.35,36.38,34240.0,31.7212,31.7212,31.695,31.7212,34240.0
2015-10-13 14:55:00,36.38,36.42,36.36,36.42,77362.0,31.7212,31.7561,31.7037,31.7561,77362.0
2015-10-13 15:00:00,36.42,36.44,36.4,36.43,37512.0,31.7561,31.7735,31.7386,31.7648,37512.0
2015-10-13 15:05:00,36.44,36.44,36.4,36.42,42474.0,31.7735,31.7735,31.7386,31.7561,42474.0
2015-10-13 15:10:00,36.42,36.42,36.37,36.38,53942.0,31.7561,31.7561,31.7125,31.7212,53942.0
2015-10-13 15:15:00,36.38,36.38,36.32,36.33,60166.0,31.7212,31.7212,31.6689,31.6776,60166.0
2015-10-13 15:20:00,36.34,36.37,36.32,36.33,66828.0,31.6863,31.7125,31.6689,31.6776,66828.0
2015-10-13 15:25:00,36.33,36.34,36.29,36.33,80004.0,31.6776,31.6863,31.6427,31.6776,80004.0
2015-10-13 15:30:00,36.33,36.35,36.32,36.32,63342.0,31.6776,31.695,31.6689,31.6689,63342.0
2015-10-13 15:35:00,36.32,36.33,36.29,36.31,75528.0,31.6689,31.6776,31.6427,31.6602,75528.0
2015-10-13 15:40:00,36.31,36.31,36.28,36.3,104218.0,31.6602,31.6602,31.634,31.6514,104218.0
2015-10-13 15:45:00,36.3,36.33,36.29,36.33,91316.0,31.6514,31.6776,31.6427,31.6776,91316.0
2015-10-13 15:50:00,36.33,36.37,36.32,36.35,113772.0,31.6776,31.7125,31.6689,31.695,113772.0
2015-10-13 15:55:00,36.36,36.38,36.34,36.37,203256.0,31.7037,31.7212,31.6863,31.7125,203256.0
2015-10-14 09:30:00,36.42,36.64,36.31,36.6,93086.0,31.7561,31.9479,31.6602,31.913,93086.0
2015-10-14 09:35:00,36.62,36.72,36.6,36.68,50518.0,31.9305,32.0176,31.913,31.9828,50518.0
2015-10-14 09:40:00,36.68,36.73,36.56,36.6,32238.0,31.9828,32.0264,31.8781,31.913,32238.0
2015-10-14 09:45:00,36.59,36.6,36.48,36.5,26700.0,31.9043,31.913,31.8084,31.8258,26700.0
2015-10-14 09:50:00,36.5,36.53,36.47,36.52,28294.0,31.8258,31.852,31.7997,31.8433,28294.0
2015-10-14 09:55:00,36.52,36.56,36.52,36.54,24006.0,31.8433,31.8781,31.8433,31.8607,24006.0
2015-10-14 10:00:00,36.55,36.56,36.47,36.47,32700.0,31.8694,31.8781,31.7997,31.7997,32700.0
2015-10-14 10:05:00,36.47,36.5,36.38,36.38,17268.0,31.7997,31.8258,31.7212,31.7212,17268.0
2015-10-14 10:10:00,36.41,36.44,36.38,36.44,25376.0,31.7473,31.7735,31.7212,31.7735,25376.0
2015-10-14 10:15:00,36.44,36.44,36.33,36.34,28526.0,31.7735,31.7735,31.6776,31.6863,28526.0
2015-10-14 10:20:00,36.35,36.38,36.31,36.32,31946.0,31.695,31.7212,31.6602,31.6689,31946.0
2015-10-14 10:25:00,36.33,36.34,36.3,36.3,23190.0,31.6776,31.6863,31.6514,31.6514,23190.0
2015-10-14 10:30:00,36.29,36.38,36.24,36.37,51380.0,31.6427,31.7212,31.5991,31.7125,51380.0
2015-10-14 10:35:00,36.37,36.37,36.25,36.27,29414.0,31.7125,31.7125,31.6078,31.6253,29414.0
2015-10-14 10:40:00,36.27,36.27,36.16,36.17,71472.0,31.6253,31.6253,31.5294,31.5381,71472.0
2015-10-14 10:45:00,36.16,36.19,35.97,35.97,263394.0,31.5294,31.5555,31.3637,31.3637,263394.0
2015-10-14 10:50:00,35.97,35.99,35.84,35.95,367674.0,31.3637,31.3811,31.2503,31.3463,367674.0
2015-10-14 10:55:00,35.95,36.04,35.87,36.01,125110.0,31.3463,31.4247,31.2765,31.3986,125110.0
2015-10-14 11:00:00,36.0,36.0,35.91,35.95,69442.0,31.3898,31.3898,31.3114,31.3463,69442.0
2015-10-14 11:05:00,35.96,35.96,35.82,35.85,73084.0,31.355,31.355,31.2329,31.2591,73084.0
2015-10-14 11:10:00,35.85,35.92,35.81,35.87,57102.0,31.2591,31.3201,31.2242,31.2765,57102.0
2015-10-14 11:15:00,35.86,35.87,35.83,35.84,30666.0,31.2678,31.2765,31.2416,31.2503,30666.0
2015-10-14 11:20:00,35.83,35.93,35.83,35.91,42186.0,31.2416,31.3288,31.2416,31.3114,42186.0
2015-10-14 11:25:00,35.91,35.99,35.9,35.98,52416.0,31.3114,31.3811,31.3027,31.3724,52416.0
2015-10-14 11:30:00,35.98,35.98,35.93,35.94,58870.0,31.3724,31.3724,31.3288,31.3375,58870.0
2015-10-14 11:35:00,35.94,35.97,35.92,35.96,19198.0,31.3375,31.3637,31.3201,31.355,19198.0
2015-10-14 11:40:00,35.96,35.99,35.91,35.91,32826.0,31.355,31.3811,31.3114,31.3114,32826.0
2015-10-14 11:45:00,35.9,35.91,35.84,35.84,51496.0,31.3027,31.3114,31.2503,31.2503,51496.0
2015-10-14 11:50:00,35.84,35.88,35.8,35.8,112866.0,31.2503,31.2852,31.2155,31.2155,112866.0
2015-10-14 11:55:00,35.8,35.85,35.8,35.83,78454.0,31.2155,31.2591,31.2155,31.2416,78454.0
2015-10-14 12:00:00,35.84,35.84,35.76,35.81,177172.0,31.2503,31.2503,31.1806,31.2242,177172.0
2015-10-14 12:05:00,35.79,35.8,35.73,35.79,37602.0,31.2067,31.2155,31.1544,31.2067,37602.0
2015-10-14 12:10:00,35.79,35.87,35.79,35.87,20558.0,31.2067,31.2765,31.2067,31.2765,20558.0
2015-10-14 12:15:00,35.86,35.88,35.84,35.85,70118.0,31.2678,31.2852,31.2503,31.2591,70118.0
2015-10-14 12:20:00,35.85,35.9,35.85,35.88,83380.0,31.2591,31.3027,31.2591,31.2852,83380.0
2015-10-14 12:25:00,35.88,35.88,35.86,35.87,55396.0,31.2852,31.2852,31.2678,31.2765,55396.0
2015-10-14 12:30:00,35.87,35.9,35.85,35.89,48428.0,31.2765,31.3027,31.2591,31.2939,48428.0
2015-10-14 12:35:00,35.9,35.9,35.87,35.88,32588.0,31.3027,31.3027,31.2765,31.2852,32588.0
2015-10-14 12:40:00,35.88,35.91,35.87,35.89,47460.0,31.2852,31.3114,31.2765,31.2939,47460.0
2015-10-14 12:45:00,35.89,35.96,35.88,35.93,136080.0,31.2939,31.355,31.2852,31.3288,136080.0
2015-10-14 12:50:00,35.94,35.99,35.91,35.95,196246.0,31.3375,31.3811,31.3114,31.3463,196246.0
2015-10-14 12:55:00,35.96,35.99,35.95,35.97,114150.0,31.355,31.3811,31.3463,31.3637,114150.0
2015-10-14 13:00:00,35.97,35.99,35.92,35.92,26242.0,31.3637,31.3811,31.3201,31.3201,26242.0
2015-10-14 13:05:00,35.92,35.97,35.91,35.91,24126.0,31.3201,31.3637,31.3114,31.3114,24126.0
2015-10-14 13:10:00,35.92,35.96,35.91,35.96,30788.0,31.3201,31.355,31.3114,31.355,30788.0
2015-10-14 13:15:00,35.97,35.99,35.93,35.94,36276.0,31.3637,31.3811,31.3288,31.3375,36276.0
2015-10-14 13:20:00,35.93,35.95,35.91,35.94,17656.0,31.3288,31.3463,31.3114,31.3375,17656.0
2015-10-14 13:25:00,35.93,35.95,35.91,35.94,15780.0,31.3288,31.3463,31.3114,31.3375,15780.0
2015-10-14 13:30:00,35.93,35.95,35.88,35.94,28904.0,31.3288,31.3463,31.2852,31.3375,28904.0
2015-10-14 13:35:00,35.94,35.97,35.93,35.95,24040.0,31.3375,31.3637,31.3288,31.3463,24040.0
2015-10-14 13:40:00,35.96,35.96,35.93,35.96,24382.0,31.355,31.355,31.3288,31.355,24382.0
2015-10-14 13:45:00,35.96,35.96,35.92,35.93,22764.0,31.355,31.355,31.3201,31.3288,22764.0
2015-10-14 13:50:00,35.92,35.94,35.9,35.92,34278.0,31.3201,31.3375,31.3027,31.3201,34278.0
2015-10-14 13:55:00,35.92,35.92,35.87,35.91,13008.0,31.3201,31.3201,31.2765,31.3114,13008.0
2015-10-14 14:00:00,35.91,35.94,35.88,35.88,42286.0,31.3114,31.3375,31.2852,31.2852,42286.0
2015-10-14 14:05:00,35.87,35.87,35.77,35.8,32744.0,31.2765,31.2765,31.1893,31.2155,32744.0
2015-10-14 14:10:00,35.8,35.85,35.79,35.84,22764.0,31.2155,31.2591,31.2067,31.2503,22764.0
2015-10-14 14:15:00,35.85,35.85,35.77,35.77,31188.0,31.2591,31.2591,31.1893,31.1893,31188.0
2015-10-14 14:20:00,35.77,35.84,35.77,35.8,34558.0,31.1893,31.2503,31.1893,31.2155,34558.0
2015-10-14 14:25:00,35.8,35.82,35.77,35.77,30596.0,31.2155,31.2329,31.1893,31.1893,30596.0
2015-10-14 14:30:00,35.77,35.79,35.72,35.74,42794.0,31.1893,31.2067,31.1457,31.1631,42794.0
2015-10-14 14:35:00,35.74,35.79,35.74,35.79,30022.0,31.1631,31.2067,31.1631,31.2067,30022.0
2015-10-14 14:40:00,35.79,35.79,35.76,35.76,27386.0,31.2067,31.2067,31.1806,31.1806,27386.0
2015-10-14 14:45:00,35.75,35.76,35.72,35.76,42324.0,31.1719,31.1806,31.1457,31.1806,42324.0
2015-10-14 14:50:00,35.76,35.77,35.72,35.73,30064.0,31.1806,31.1893,31.1457,31.1544,30064.0
2015-10-14 14:55:00,35.73,35.75,35.71,35.74,41888.0,31.1544,31.1719,31.137,31.1631,41888.0
2015-10-14 15:00:00,35.74,35.82,35.74,35.82,25480.0,31.1631,31.2329,31.1631,31.2329,25480.0
2015-10-14 15:05:00,35.82,35.84,35.8,35.83,43384.0,31.2329,31.2503,31.2155,31.2416,43384.0
2015-10-14 15:10:00,35.83,35.85,35.81,35.81,39334.0,31.2416,31.2591,31.2242,31.2242,39334.0
2015-10-14 15:15:00,35.82,35.82,35.76,35.76,33166.0,31.2329,31.2329,31.1806,31.1806,33166.0
2015-10-14 15:20:00,35.77,35.82,35.75,35.82,56932.0,31.1893,31.2329,31.1719,31.2329,56932.0
2015-10-14 15:25:00,35.82,35.83,35.79,35.81,164100.0,31.2329,31.2416,31.2067,31.2242,164100.0
2015-10-14 15:30:00,35.81,35.9,35.81,35.89,263774.0,31.2242,31.3027,31.2242,31.2939,263774.0
2015-10-14 15:35:00,35.89,35.91,35.88,35.9,73208.0,31.2939,31.3114,31.2852,31.3027,73208.0
2015-10-14 15:40:00,35.9,35.93,35.88,35.88,65974.0,31.3027,31.3288,31.2852,31.2852,65974.0
2015-10-14 15:45:00,35.88,35.9,35.86,35.88,103730.0,31.2852,31.3027,31.2678,31.2852,103730.0
2015-10-14 15:50:00,35.88,35.88,35.82,35.83,159598.0,31.2852,31.2852,31.2329,31.2416,159598.0
2015-10-14 15:55:00,35.84,35.91,35.83,35.88,209086.0,31.2503,31.3114,31.2416,31.2852,209086.0
2015-10-15 09:30:00,35.93,35.99,35.76,35.8,159724.0,31.3288,31.3811,31.1806,31.2155,159724.0
2015-10-15 09:35:00,35.83,35.91,35.82,35.85,59188.0,31.2416,31.3114,31.2329,31.2591,59188.0
2015-10-15 09:40:00,35.85,35.85,35.68,35.72,119000.0,31.2591,31.2591,31.1108,31.1457,119000.0
2015-10-15 09:45:00,35.73,35.77,35.59,35.59,169486.0,31.1544,31.1893,31.0324,31.0324,169486.0
2015-10-15 09:50:00,35.6,35.63,35.48,35.56,156068.0,31.0411,31.0672,30.9364,31.0062,156068.0
2015-10-15 09:55:00,35.57,35.57,35.49,35.5,64932.0,31.0149,31.0149,30.9452,30.9539,64932.0
2015-10-15 10:00:00,35.5,35.52,35.38,35.48,250708.0,30.9539,30.9713,30.8492,30.9364,250708.0
2015-10-15 10:05:00,35.48,35.55,35.45,35.51,351620.0,30.9364,30.9975,30.9103,30.9626,351620.0
2015-10-15 10:10:00,35.51,35.61,35.49,35.57,292230.0,30.9626,31.0498,30.9452,31.0149,292230.0
2015-10-15 10:15:00,35.57,35.57,35.5,35.53,122300.0,31.0149,31.0149,30.9539,30.98,122300.0
2015-10-15 10:20:00,35.53,35.55,35.49,35.55,118610.0,30.98,30.9975,30.9452,30.9975,118610.0
2015-10-15 10:25:00,35.54,35.55,35.44,35.44,71112.0,30.9888,30.9975,30.9016,30.9016,71112.0
2015-10-15 10:30:00,35.44,35.51,35.43,35.48,71470.0,30.9016,30.9626,30.8928,30.9364,71470.0
2015-10-15 10:35:00,35.49,35.63,35.49,35.6,196124.0,30.9452,31.0672,30.9452,31.0411,196124.0
2015-10-15 10:40:00,35.6,35.61,35.56,35.56,90988.0,31.0411,31.0498,31.0062,31.0062,90988.0
2015-10-15 10:45:00,35.57,35.57,35.49,35.56,66396.0,31.0149,31.0149,30.9452,31.0062,66396.0
2015-10-15 10:50:00,35.56,35.6,35.55,35.56,47964.0,31.0062,31.0411,30.9975,31.0062,47964.0
2015-10-15 10:55:00,35.55,35.56,35.52,35.53,32072.0,30.9975,31.0062,30.9713,30.98,32072.0
2015-10-15 11:00:00,35.52,35.6,35.52,35.59,46816.0,30.9713,31.0411,30.9713,31.0324,46816.0
2015-10-15 11:05:00,35.58,35.59,35.56,35.58,30426.0,31.0236,31.0324,31.0062,31.0236,30426.0
2015-10-15 11:10:00,35.58,35.59,35.54,35.54,42926.0,31.0236,31.0324,30.9888,30.9888,42926.0
2015-10-15 11:15:00,35.54,35.56,35.51,35.52,30120.0,30.9888,31.0062,30.9626,30.9713,30120.0
2015-10-15 11:20:00,35.52,35.54,35.51,35.53,37618.0,30.9713,30.9888,30.9626,30.98,37618.0
2015-10-15 11:25:00,35.52,35.55,35.52,35.55,55822.0,30.9713,30.9975,30.9713,30.9975,55822.0
2015-10-15 11:30:00,35.55,35.56,35.49,35.5,39854.0,30.9975,31.0062,30.9452,30.9539,39854.0
2015-10-15 11:35:00,35.49,35.51,35.43,35.43,45438.0,30.9452,30.9626,30.8928,30.8928,45438.0
2015-10-15 11:40:00,35.43,35.45,35.42,35.42,31884.0,30.8928,30.9103,30.8841,30.8841,31884.0
2015-10-15 11:45:00,35.42,35.45,35.4,35.43,46178.0,30.8841,30.9103,30.8667,30.8928,46178.0
2015-10-15 11:50:00,35.42,35.42,35.38,35.41,45604.0,30.8841,30.8841,30.8492,30.8754,45604.0
2015-10-15 11:55:00,35.41,35.41,35.37,35.38,59722.0,30.8754,30.8754,30.8405,30.8492,59722.0
2015-10-15 12:00:00,35.38,35.42,35.38,35.41,41724.0,30.8492,30.8841,30.8492,30.8754,41724.0
2015-10-15 12:05:00,35.4,35.41,35.37,35.38,45328.0,30.8667,30.8754,30.8405,30.8492,45328.0
2015-10-15 12:10:00,35.38,35.42,35.37,35.4,38562.0,30.8492,30.8841,30.8405,30.8667,38562.0
2015-10-15 12:15:00,35.4,35.45,35.4,35.45,42776.0,30.8667,30.9103,30.8667,30.9103,42776.0
2015-10-15 12:20:00,35.46,35.49,35.45,35.48,24592.0,30.919,30.9452,30.9103,30.9364,24592.0
2015-10-15 12:25:00,35.48,35.49,35.48,35.49,22686.0,30.9364,30.9452,30.9364,30.9452,22686.0
2015-10-15 12:30:00,35.49,35.5,35.43,35.43,50688.0,30.9452,30.9539,30.8928,30.8928,50688.0
2015-10-15 12:35:00,35.44,35.45,35.43,35.44,28722.0,30.9016,30.9103,30.8928,30.9016,28722.0
2015-10-15 12:40:00,35.45,35.45,35.41,35.45,34436.0,30.9103,30.9103,30.8754,30.9103,34436.0
2015-10-15 12:45:00,35.45,35.46,35.42,35.42,38250.0,30.9103,30.919,30.8841,30.8841,38250.0
2015-10-15 12:50:00,35.42,35.43,35.4,35.42,29874.0,30.8841,30.8928,30.8667,30.8841,29874.0
2015-10-15 12:55:00,35.42,35.42,35.38,35.39,54274.0,30.8841,30.8841,30.8492,30.858,54274.0
2015-10-15 13:00:00,35.39,35.4,35.38,35.38,37630.0,30.858,30.8667,30.8492,30.8492,37630.0
2015-10-15 13:05:00,35.38,35.44,35.38,35.41,41504.0,30.8492,30.9016,30.8492,30.8754,41504.0
2015-10-15 13:10:00,35.41,35.42,35.38,35.38,41102.0,30.8754,30.8841,30.8492,30.8492,41102.0
2015-10-15 13:15:00,35.39,35.39,35.35,35.35,58794.0,30.858,30.858,30.8231,30.8231,58794.0
2015-10-15 13:20:00,35.35,35.36,35.34,35.35,42562.0,30.8231,30.8318,30.8144,30.8231,42562.0
2015-10-15 13:25:00,35.35,35.37,35.35,35.35,73906.0,30.8231,30.8405,30.8231,30.8231,73906.0
2015-10-15 13:30:00,35.35,35.35,35.31,35.32,48448.0,30.8231,30.8231,30.7882,30.7969,48448.0
2015-10-15 13:35:00,35.31,35.33,35.29,35.32,107298.0,30.7882,30.8056,30.7708,30.7969,107298.0
2015-10-15 13:40:00,35.32,35.32,35.28,35.29,48880.0,30.7969,30.7969,30.7621,30.7708,48880.0
2015-10-15 13:45:00,35.29,35.32,35.27,35.28,41534.0,30.7708,30.7969,30.7533,30.7621,41534.0
2015-10-15 13:50:00,35.27,35.37,35.27,35.35,38510.0,30.7533,30.8405,30.7533,30.8231,38510.0
2015-10-15 13:55:00,35.36,35.37,35.35,35.35,54726.0,30.8318,30.8405,30.8231,30.8231,54726.0
2015-10-15 14:00:00,35.35,35.37,35.35,35.35,59680.0,30.8231,30.8405,30.8231,30.8231,59680.0
2015-10-15 14:05:00,35.35,35.37,35.34,35.37,72436.0,30.8231,30.8405,30.8144,30.8405,72436.0
2015-10-15 14:10:00,35.37,35.48,35.37,35.46,42264.0,30.8405,30.9364,30.8405,30.919,42264.0
2015-10-15 14:15:00,35.47,35.49,35.45,35.49,47758.0,30.9277,30.9452,30.9103,30.9452,47758.0
2015-10-15 14:20:00,35.49,35.54,35.48,35.52,49650.0,30.9452,30.9888,30.9364,30.9713,49650.0
2015-10-15 14:25:00,35.52,35.56,35.52,35.56,30522.0,30.9713,31.0062,30.9713,31.0062,30522.0
2015-10-15 14:30:00,35.56,35.6,35.56,35.6,50782.0,31.0062,31.0411,31.0062,31.0411,50782.0
2015-10-15 14:35:00,35.6,35.64,35.59,35.63,41366.0,31.0411,31.076,31.0324,31.0672,41366.0
2015-10-15 14:40:00,35.64,35.68,35.62,35.67,35976.0,31.076,31.1108,31.0585,31.1021,35976.0
2015-10-15 14:45:00,35.67,35.71,35.65,35.71,58018.0,31.1021,31.137,31.0847,31.137,58018.0
2015-10-15 14:50:00,35.71,35.74,35.7,35.74,48500.0,31.137,31.1631,31.1283,31.1631,48500.0
2015-10-15 14:55:00,35.74,35.77,35.74,35.76,50148.0,31.1631,31.1893,31.1631,31.1806,50148.0
2015-10-15 15:00:00,35.76,35.83,35.74,35.83,62122.0,31.1806,31.2416,31.1631,31.2416,62122.0
2015-10-15 15:05:00,35.83,35.84,35.74,35.74,37526.0,31.2416,31.2503,31.1631,31.1631,37526.0
2015-10-15 15:10:00,35.75,35.77,35.74,35.77,42908.0,31.1719,31.1893,31.1631,31.1893,42908.0
2015-10-15 15:15:00,35.77,35.84,35.77,35.84,65154.0,31.1893,31.2503,31.1893,31.2503,65154.0
2015-10-15 15:20:00,35.84,35.9,35.82,35.86,94282.0,31.2503,31.3027,31.2329,31.2678,94282.0
2015-10-15 15:25:00,35.87,35.88,35.84,35.88,69800.0,31.2765,31.2852,31.2503,31.2852,69800.0
2015-10-15 15:30:00,35.88,35.91,35.85,35.87,122794.0,31.2852,31.3114,31.2591,31.2765,122794.0
2015-10-15 15:35:00,35.87,35.91,35.85,35.88,131832.0,31.2765,31.3114,31.2591,31.2852,131832.0
2015-10-15 15:40:00,35.88,35.91,35.84,35.91,114874.0,31.2852,31.3114,31.2503,31.3114,114874.0
2015-10-15 15:45:00,35.91,35.92,35.87,35.91,137206.0,31.3114,31.3201,31.2765,31.3114,137206.0
2015-10-15 15:50:00,35.91,35.94,35.9,35.92,172064.0,31.3114,31.3375,31.3027,31.3201,172064.0
2015-10-15 15:55:00,35.92,35.92,35.85,35.87,241454.0,31.3201,31.3201,31.2591,31.2765,241454.0
2015-10-16 09:30:00,36.04,36.05,35.92,36.0,467984.0,31.4247,31.4334,31.3201,31.3898,467984.0
2015-10-16 09:35:00,36.0,36.0,35.87,35.88,99520.0,31.3898,31.3898,31.2765,31.2852,99520.0
2015-10-16 09:40:00,35.89,35.96,35.89,35.94,110010.0,31.2939,31.355,31.2939,31.3375,110010.0
2015-10-16 09:45:00,35.94,36.14,35.94,36.14,49808.0,31.3375,31.5119,31.3375,31.5119,49808.0
2015-10-16 09:50:00,36.15,36.16,36.1,36.12,116872.0,31.5206,31.5294,31.477,31.4945,116872.0
2015-10-16 09:55:00,36.11,36.25,36.11,36.22,31846.0,31.4858,31.6078,31.4858,31.5817,31846.0
2015-10-16 10:00:00,36.22,36.38,36.22,36.37,132508.0,31.5817,31.7212,31.5817,31.7125,132508.0
2015-10-16 10:05:00,36.37,36.37,36.24,36.24,55926.0,31.7125,31.7125,31.5991,31.5991,55926.0
2015-10-16 10:10:00,36.26,36.26,36.13,36.15,41710.0,31.6166,31.6166,31.5032,31.5206,41710.0
2015-10-16 10:15:00,36.16,36.25,36.16,36.23,26650.0,31.5294,31.6078,31.5294,31.5904,26650.0
2015-10-16 10:20:00,36.23,36.27,36.22,36.26,24688.0,31.5904,31.6253,31.5817,31.6166,24688.0
2015-10-16 10:25:00,36.26,36.28,36.23,36.26,26510.0,31.6166,31.634,31.5904,31.6166,26510.0
2015-10-16 10:30:00,36.26,36.28,36.22,36.28,23992.0,31.6166,31.634,31.5817,31.634,23992.0
2015-10-16 10:35:00,36.28,36.31,36.27,36.31,45360.0,31.634,31.6602,31.6253,31.6602,45360.0
2015-10-16 10:40:00,36.3,36.33,36.3,36.31,19786.0,31.6514,31.6776,31.6514,31.6602,19786.0
2015-10-16 10:45:00,36.32,36.41,36.31,36.39,32450.0,31.6689,31.7473,31.6602,31.7299,32450.0
2015-10-16 10:50:00,36.38,36.45,36.35,36.45,30274.0,31.7212,31.7822,31.695,31.7822,30274.0
2015-10-16 10:55:00,36.45,36.45,36.39,36.4,61130.0,31.7822,31.7822,31.7299,31.7386,61130.0
2015-10-16 11:00:00,36.4,36.4,36.37,36.37,61318.0,31.7386,31.7386,31.7125,31.7125,61318.0
2015-10-16 11:05:00,36.37,36.44,36.37,36.43,26598.0,31.7125,31.7735,31.7125,31.7648,26598.0
2015-10-16 11:10:00,36.43,36.44,36.4,36.4,23774.0,31.7648,31.7735,31.7386,31.7386,23774.0
2015-10-16 11:15:00,36.41,36.41,36.38,36.4,26556.0,31.7473,31.7473,31.7212,31.7386,26556.0
2015-10-16 11:20:00,36.41,36.41,36.37,36.37,19678.0,31.7473,31.7473,31.7125,31.7125,19678.0
2015-10-16 11:25:00,36.37,36.38,36.31,36.31,30230.0,31.7125,31.7212,31.6602,31.6602,30230.0
2015-10-16 11:30:00,36.32,36.35,36.31,36.35,18702.0,31.6689,31.695,31.6602,31.695,18702.0
2015-10-16 11:35:00,36.35,36.35,36.27,36.29,26610.0,31.695,31.695,31.6253,31.6427,26610.0
2015-10-16 11:40:00,36.29,36.3,36.28,36.3,21076.0,31.6427,31.6514,31.634,31.6514,21076.0
2015-10-16 11:45:00,36.29,36.33,36.29,36.32,30132.0,31.6427,31.6776,31.6427,31.6689,30132.0
2015-10-16 11:50:00,36.31,36.33,36.3,36.3,28156.0,31.6602,31.6776,31.6514,31.6514,28156.0
2015-10-16 11:55:00,36.31,36.32,36.28,36.3,21094.0,31.6602,31.6689,31.634,31.6514,21094.0
2015-10-16 12:00:00,36.3,36.3,36.26,36.27,47454.0,31.6514,31.6514,31.6166,31.6253,47454.0
2015-10-16 12:05:00,36.27,36.27,36.23,36.24,30282.0,31.6253,31.6253,31.5904,31.5991,30282.0
2015-10-16 12:10:00,36.24,36.24,36.2,36.21,17480.0,31.5991,31.5991,31.5642,31.573,17480.0
2015-10-16 12:15:00,36.21,36.21,36.18,36.2,27162.0,31.573,31.573,31.5468,31.5642,27162.0
2015-10-16 12:20:00,36.19,36.2,36.17,36.18,19546.0,31.5555,31.5642,31.5381,31.5468,19546.0
2015-10-16 12:25:00,36.18,36.2,36.16,36.19,21352.0,31.5468,31.5642,31.5294,31.5555,21352.0
2015-10-16 12:30:00,36.2,36.22,36.19,36.19,29032.0,31.5642,31.5817,31.5555,31.5555,29032.0
2015-10-16 12:35:00,36.2,36.21,36.18,36.2,16262.0,31.5642,31.573,31.5468,31.5642,16262.0
2015-10-16 12:40:00,36.2,36.2,36.17,36.17,20140.0,31.5642,31.5642,31.5381,31.5381,20140.0
2015-10-16 12:45:00,36.17,36.17,36.14,36.15,54362.0,31.5381,31.5381,31.5119,31.5206,54362.0
2015-10-16 12:50:00,36.15,36.16,36.12,36.12,58266.0,31.5206,31.5294,31.4945,31.4945,58266.0
2015-10-16 12:55:00,36.12,36.14,36.1,36.1,34502.0,31.4945,31.5119,31.477,31.477,34502.0
2015-10-16 13:00:00,36.1,36.13,36.1,36.13,31886.0,31.477,31.5032,31.477,31.5032,31886.0
2015-10-16 13:05:00,36.13,36.13,36.09,36.1,26904.0,31.5032,31.5032,31.4683,31.477,26904.0
2015-10-16 13:10:00,36.1,36.12,36.09,36.1,39842.0,31.477,31.4945,31.4683,31.477,39842.0
2015-10-16 13:15:00,36.09,36.1,36.05,36.06,38528.0,31.4683,31.477,31.4334,31.4422,38528.0
2015-10-16 13:20:00,36.07,36.08,36.06,36.07,20056.0,31.4509,31.4596,31.4422,31.4509,20056.0
2015-10-16 13:25:00,36.07,36.07,36.04,36.04,31894.0,31.4509,31.4509,31.4247,31.4247,31894.0
2015-10-16 13:30:00,36.04,36.06,36.04,36.04,39068.0,31.4247,31.4422,31.4247,31.4247,39068.0
2015-10-16 13:35:00,36.04,36.07,36.04,36.05,38176.0,31.4247,31.4509,31.4247,31.4334,38176.0
2015-10-16 13:40:00,36.05,36.06,36.04,36.05,38878.0,31.4334,31.4422,31.4247,31.4334,38878.0
2015-10-16 13:45:00,36.05,36.1,36.04,36.05,38552.0,31.4334,31.477,31.4247,31.4334,38552.0
2015-10-16 13:50:00,36.06,36.08,36.04,36.05,28996.0,31.4422,31.4596,31.4247,31.4334,28996.0
2015-10-16 13:55:00,36.05,36.06,36.02,36.02,29958.0,31.4334,31.4422,31.4073,31.4073,29958.0
2015-10-16 14:00:00,36.02,36.05,35.99,35.99,44964.0,31.4073,31.4334,31.3811,31.3811,44964.0
2015-10-16 14:05:00,35.99,35.99,35.97,35.97,32960.0,31.3811,31.3811,31.3637,31.3637,32960.0
2015-10-16 14:10:00,35.97,35.99,35.96,35.98,58968.0,31.3637,31.3811,31.355,31.3724,58968.0
2015-10-16 14:15:00,35.99,36.04,35.98,36.02,62528.0,31.3811,31.4247,31.3724,31.4073,62528.0
2015-10-16 14:20:00,36.02,36.02,35.99,36.02,23286.0,31.4073,31.4073,31.3811,31.4073,23286.0
2015-10-16 14:25:00,36.02,36.07,36.02,36.06,20714.0,31.4073,31.4509,31.4073,31.4422,20714.0
2015-10-16 14:30:00,36.06,36.08,36.04,36.05,24156.0,31.4422,31.4596,31.4247,31.4334,24156.0
2015-10-16 14:35:00,36.06,36.08,36.06,36.08,25550.0,31.4422,31.4596,31.4422,31.4596,25550.0
2015-10-16 14:40:00,36.08,36.14,36.07,36.13,80154.0,31.4596,31.5119,31.4509,31.5032,80154.0
2015-10-16 14:45:00,36.13,36.13,36.1,36.11,35684.0,31.5032,31.5032,31.477,31.4858,35684.0
2015-10-16 14:50:00,36.11,36.15,36.11,36.11,31250.0,31.4858,31.5206,31.4858,31.4858,31250.0
2015-10-16 14:55:00,36.11,36.12,36.08,36.09,34186.0,31.4858,31.4945,31.4596,31.4683,34186.0
2015-10-16 15:00:00,36.09,36.12,36.08,36.1,37250.0,31.4683,31.4945,31.4596,31.477,37250.0
2015-10-16 15:05:00,36.1,36.1,36.04,36.05,51682.0,31.477,31.477,31.4247,31.4334,51682.0
2015-10-16 15:10:00,36.05,36.08,36.05,36.07,57236.0,31.4334,31.4596,31.4334,31.4509,57236.0
2015-10-16 15:15:00,36.07,36.1,36.07,36.1,38280.0,31.4509,31.477,31.4509,31.477,38280.0
2015-10-16 15:20:00,36.1,36.1,36.07,36.07,52450.0,31.477,31.477,31.4509,31.4509,52450.0
2015-10-16 15:25:00,36.07,36.1,36.07,36.1,50100.0,31.4509,31.477,31.4509,31.477,50100.0
2015-10-16 15:30:00,36.1,36.14,36.1,36.13,50462.0,31.477,31.5119,31.477,31.5032,50462.0
2015-10-16 15:35:00,36.13,36.16,36.13,36.15,48102.0,31.5032,31.5294,31.5032,31.5206,48102.0
2015-10-16 15:40:00,36.15,36.16,36.13,36.16,95940.0,31.5206,31.5294,31.5032,31.5294,95940.0
2015-10-16 15:45:00,36.15,36.18,36.13,36.15,91466.0,31.5206,31.5468,31.5032,31.5206,91466.0
2015-10-16 15:50:00,36.15,36.19,36.13,36.19,124092.0,31.5206,31.5555,31.5032,31.5555,124092.0
2015-10-16 15:55:00,36.19,36.24,36.18,36.22,518518.0,31.5555,31.5991,31.5468,31.5817,518518.0
2015-10-19 09:30:00,36.21,36.26,36.1,36.13,82686.0,31.573,31.6166,31.477,31.5032,82686.0
2015-10-19 09:35:00,36.16,36.17,36.1,36.15,70656.0,31.5294,31.5381,31.477,31.5206,70656.0
2015-10-19 09:40:00,36.14,36.26,36.13,36.24,32342.0,31.5119,31.6166,31.5032,31.5991,32342.0
2015-10-19 09:45:00,36.24,36.3,36.2,36.23,88888.0,31.5991,31.6514,31.5642,31.5904,88888.0
2015-10-19 09:50:00,36.23,36.23,36.18,36.19,34604.0,31.5904,31.5904,31.5468,31.5555,34604.0
2015-10-19 09:55:00,36.17,36.2,36.13,36.13,19470.0,31.5381,31.5642,31.5032,31.5032,19470.0
2015-10-19 10:00:00,36.14,36.16,36.13,36.15,25592.0,31.5119,31.5294,31.5032,31.5206,25592.0
2015-10-19 10:05:00,36.16,36.19,36.13,36.19,24414.0,31.5294,31.5555,31.5032,31.5555,24414.0
2015-10-19 10:10:00,36.18,36.23,36.18,36.19,56920.0,31.5468,31.5904,31.5468,31.5555,56920.0
2015-10-19 10:15:00,36.19,36.23,36.18,36.23,72004.0,31.5555,31.5904,31.5468,31.5904,72004.0
2015-10-19 10:20:00,36.22,36.23,36.18,36.18,63480.0,31.5817,31.5904,31.5468,31.5468,63480.0
2015-10-19 10:25:00,36.18,36.22,36.17,36.19,23202.0,31.5468,31.5817,31.5381,31.5555,23202.0
2015-10-19 10:30:00,36.2,36.2,36.15,36.18,21246.0,31.5642,31.5642,31.5206,31.5468,21246.0
2015-10-19 10:35:00,36.18,36.21,36.17,36.2,27310.0,31.5468,31.573,31.5381,31.5642,27310.0
2015-10-19 10:40:00,36.21,36.24,36.2,36.24,25540.0,31.573,31.5991,31.5642,31.5991,25540.0
2015-10-19 10:45:00,36.24,36.24,36.21,36.23,54696.0,31.5991,31.5991,31.573,31.5904,54696.0
2015-10-19 10:50:00,36.23,36.24,36.21,36.24,35456.0,31.5904,31.5991,31.573,31.5991,35456.0
2015-10-19 10:55:00,36.24,36.32,36.24,36.32,118384.0,31.5991,31.6689,31.5991,31.6689,118384.0
2015-10-19 11:00:00,36.32,36.33,36.28,36.31,36064.0,31.6689,31.6776,31.634,31.6602,36064.0
2015-10-19 11:05:00,36.3,36.31,36.25,36.26,25758.0,31.6514,31.6602,31.6078,31.6166,25758.0
2015-10-19 11:10:00,36.27,36.28,36.25,36.27,24834.0,31.6253,31.634,31.6078,31.6253,24834.0
2015-10-19 11:15:00,36.27,36.28,36.23,36.23,132936.0,31.6253,31.634,31.5904,31.5904,132936.0
2015-10-19 11:20:00,36.23,36.26,36.22,36.22,93612.0,31.5904,31.6166,31.5817,31.5817,93612.0
2015-10-19 11:25:00,36.23,36.24,36.22,36.23,26004.0,31.5904,31.5991,31.5817,31.5904,26004.0
2015-10-19 11:30:00,36.23,36.29,36.23,36.29,26282.0,31.5904,31.6427,31.5904,31.6427,26282.0
2015-10-19 11:35:00,36.29,36.4,36.29,36.4,41200.0,31.6427,31.7386,31.6427,31.7386,41200.0
2015-10-19 11:40:00,36.4,36.43,36.4,36.41,49584.0,31.7386,31.7648,31.7386,31.7473,49584.0
2015-10-19 11:45:00,36.41,36.44,36.41,36.42,38774.0,31.7473,31.7735,31.7473,31.7561,38774.0
2015-10-19 11:50:00,36.43,36.44,36.4,36.42,115824.0,31.7648,31.7735,31.7386,31.7561,115824.0
2015-10-19 11:55:00,36.42,36.42,36.35,36.36,76260.0,31.7561,31.7561,31.695,31.7037,76260.0
2015-10-19 12:00:00,36.36,36.37,36.34,36.34,11942.0,31.7037,31.7125,31.6863,31.6863,11942.0
2015-10-19 12:05:00,36.34,36.35,36.32,36.33,64202.0,31.6863,31.695,31.6689,31.6776,64202.0
2015-10-19 12:10:00,36.34,36.35,36.33,36.33,12616.0,31.6863,31.695,31.6776,31.6776,12616.0
2015-10-19 12:15:00,36.34,36.35,36.29,36.29,16532.0,31.6863,31.695,31.6427,31.6427,16532.0
2015-10-19 12:20:00,36.28,36.3,36.26,36.27,12696.0,31.634,31.6514,31.6166,31.6253,12696.0
2015-10-19 12:25:00,36.27,36.27,36.23,36.26,32330.0,31.6253,31.6253,31.5904,31.6166,32330.0
2015-10-19 12:30:00,36.26,36.26,36.23,36.25,12338.0,31.6166,31.6166,31.5904,31.6078,12338.0
2015-10-19 12:35:00,36.26,36.33,36.26,36.31,22450.0,31.6166,31.6776,31.6166,31.6602,22450.0
2015-10-19 12:40:00,36.32,36.37,36.32,36.35,15358.0,31.6689,31.7125,31.6689,31.695,15358.0
2015-10-19 12:45:00,36.35,36.36,36.34,36.35,18338.0,31.695,31.7037,31.6863,31.695,18338.0
2015-10-19 12:50:00,36.35,36.36,36.33,36.34,81502.0,31.695,31.7037,31.6776,31.6863,81502.0
2015-10-19 12:55:00,36.34,36.35,36.32,36.35,23342.0,31.6863,31.695,31.6689,31.695,23342.0
2015-10-19 13:00:00,36.35,36.37,36.34,36.37,16564.0,31.695,31.7125,31.6863,31.7125,16564.0
2015-10-19 13:05:00,36.35,36.35,36.32,36.32,20420.0,31.695,31.695,31.6689,31.6689,20420.0
2015-10-19 13:10:00,36.33,36.35,36.29,36.3,16624.0,31.6776,31.695,31.6427,31.6514,16624.0
2015-10-19 13:15:00,36.3,36.3,36.27,36.27,18166.0,31.6514,31.6514,31.6253,31.6253,18166.0
2015-10-19 13:20:00,36.27,36.28,36.23,36.26,14762.0,31.6253,31.634,31.5904,31.6166,14762.0
2015-10-19 13:25:00,36.26,36.27,36.23,36.24,20104.0,31.6166,31.6253,31.5904,31.5991,20104.0
2015-10-19 13:30:00,36.24,36.24,36.21,36.21,26712.0,31.5991,31.5991,31.573,31.573,26712.0
2015-10-19 13:35:00,36.21,36.23,36.18,36.22,26212.0,31.573,31.5904,31.5468,31.5817,26212.0
2015-10-19 13:40:00,36.22,36.22,36.18,36.19,25254.0,31.5817,31.5817,31.5468,31.5555,25254.0
2015-10-19 13:45:00,36.18,36.24,36.18,36.22,43124.0,31.5468,31.5991,31.5468,31.5817,43124.0
2015-10-19 13:50:00,36.21,36.27,36.21,36.27,39818.0,31.573,31.6253,31.573,31.6253,39818.0
2015-10-19 13:55:00,36.27,36.29,36.26,36.29,18416.0,31.6253,31.6427,31.6166,31.6427,18416.0
2015-10-19 14:00:00,36.29,36.32,36.27,36.32,32458.0,31.6427,31.6689,31.6253,31.6689,32458.0
2015-10-19 14:05:00,36.32,36.35,36.31,36.35,58288.0,31.6689,31.695,31.6602,31.695,58288.0
2015-10-19 14:10:00,36.34,36.35,36.31,36.35,20296.0,31.6863,31.695,31.6602,31.695,20296.0
2015-10-19 14:15:00,36.36,36.37,36.33,36.35,24930.0,31.7037,31.7125,31.6776,31.695,24930.0
2015-10-19 14:20:00,36.35,36.37,36.33,36.35,25352.0,31.695,31.7125,31.6776,31.695,25352.0
2015-10-19 14:25:00,36.35,36.37,36.34,36.37,28446.0,31.695,31.7125,31.6863,31.7125,28446.0
2015-10-19 14:30:00,36.37,36.39,36.35,36.35,39672.0,31.7125,31.7299,31.695,31.695,39672.0
2015-10-19 14:35:00,36.35,36.43,36.35,36.38,79264.0,31.695,31.7648,31.695,31.7212,79264.0
2015-10-19 14:40:00,36.38,36.4,36.37,36.38,20176.0,31.7212,31.7386,31.7125,31.7212,20176.0
2015-10-19 14:45:00,36.38,36.4,36.36,36.38,30138.0,31.7212,31.7386,31.7037,31.7212,30138.0
2015-10-19 14:50:00,36.38,36.38,36.34,36.34,47954.0,31.7212,31.7212,31.6863,31.6863,47954.0
2015-10-19 14:55:00,36.35,36.36,36.33,36.34,41256.0,31.695,31.7037,31.6776,31.6863,41256.0
2015-10-19 15:00:00,36.34,36.38,36.33,36.37,47318.0,31.6863,31.7212,31.6776,31.7125,47318.0
2015-10-19 15:05:00,36.37,36.38,36.36,36.37,23156.0,31.7125,31.7212,31.7037,31.7125,23156.0
2015-10-19 15:10:00,36.37,36.38,36.36,36.38,30086.0,31.7125,31.7212,31.7037,31.7212,30086.0
2015-10-19 15:15:00,36.38,36.38,36.35,36.37,32008.0,31.7212,31.7212,31.695,31.7125,32008.0
2015-10-19 15:20:00,36.37,36.41,36.37,36.38,44788.0,31.7125,31.7473,31.7125,31.7212,44788.0
2015-10-19 15:25:00,36.38,36.41,36.38,36.39,45528.0,31.7212,31.7473,31.7212,31.7299,45528.0
2015-10-19 15:30:00,36.39,36.4,36.37,36.37,71218.0,31.7299,31.7386,31.7125,31.7125,71218.0
2015-10-19 15:35:00,36.37,36.41,36.37,36.39,75478.0,31.7125,31.7473,31.7125,31.7299,75478.0
2015-10-19 15:40:00,36.39,36.41,36.38,36.4,76708.0,31.7299,31.7473,31.7212,31.7386,76708.0
2015-10-19 15:45:00,36.4,36.4,36.35,36.37,90914.0,31.7386,31.7386,31.695,31.7125,90914.0
2015-10-19 15:50:00,36.37,36.41,36.37,36.41,128054.0,31.7125,31.7473,31.7125,31.7473,128054.0
2015-10-19 15:55:00,36.41,36.47,36.4,36.46,237094.0,31.7473,31.7997,31.7386,31.7909,237094.0
2015-10-20 09:30:00,36.46,36.52,36.36,36.42,56884.0,31.7909,31.8433,31.7037,31.7561,56884.0
2015-10-20 09:35:00,36.41,36.46,36.35,36.46,32194.0,31.7473,31.7909,31.695,31.7909,32194.0
2015-10-20 09:40:00,36.46,36.54,36.44,36.48,25522.0,31.7909,31.8607,31.7735,31.8084,25522.0
2015-10-20 09:45:00,36.49,36.59,36.47,36.53,79904.0,31.8171,31.9043,31.7997,31.852,79904.0
2015-10-20 09:50:00,36.51,36.6,36.49,36.6,42772.0,31.8345,31.913,31.8171,31.913,42772.0
2015-10-20 09:55:00,36.6,36.6,36.52,36.52,22842.0,31.913,31.913,31.8433,31.8433,22842.0
2015-10-20 10:00:00,36.52,36.53,36.48,36.48,27190.0,31.8433,31.852,31.8084,31.8084,27190.0
2015-10-20 10:05:00,36.49,36.52,36.48,36.51,22304.0,31.8171,31.8433,31.8084,31.8345,22304.0
2015-10-20 10:10:00,36.51,36.53,36.49,36.51,28210.0,31.8345,31.852,31.8171,31.8345,28210.0
2015-10-20 10:15:00,36.51,36.54,36.51,36.54,14606.0,31.8345,31.8607,31.8345,31.8607,14606.0
2015-10-20 10:20:00,36.54,36.56,36.53,36.54,17172.0,31.8607,31.8781,31.852,31.8607,17172.0
2015-10-20 10:25:00,36.54,36.55,36.52,36.55,16264.0,31.8607,31.8694,31.8433,31.8694,16264.0
2015-10-20 10:30:00,36.56,36.56,36.48,36.51,20988.0,31.8781,31.8781,31.8084,31.8345,20988.0
2015-10-20 10:35:00,36.52,36.52,36.49,36.52,20194.0,31.8433,31.8433,31.8171,31.8433,20194.0
2015-10-20 10:40:00,36.52,36.57,36.52,36.56,24598.0,31.8433,31.8869,31.8433,31.8781,24598.0
2015-10-20 10:45:00,36.56,36.59,36.52,36.58,45768.0,31.8781,31.9043,31.8433,31.8956,45768.0
2015-10-20 10:50:00,36.58,36.6,36.58,36.59,21182.0,31.8956,31.913,31.8956,31.9043,21182.0
2015-10-20 10:55:00,36.59,36.6,36.57,36.58,26524.0,31.9043,31.913,31.8869,31.8956,26524.0
2015-10-20 11:00:00,36.58,36.59,36.55,36.57,23700.0,31.8956,31.9043,31.8694,31.8869,23700.0
2015-10-20 11:05:00,36.57,36.57,36.53,36.56,29444.0,31.8869,31.8869,31.852,31.8781,29444.0
2015-10-20 11:10:00,36.56,36.56,36.52,36.56,30686.0,31.8781,31.8781,31.8433,31.8781,30686.0
2015-10-20 11:15:00,36.56,36.58,36.54,36.56,38704.0,31.8781,31.8956,31.8607,31.8781,38704.0
2015-10-20 11:20:00,36.56,36.56,36.53,36.56,28556.0,31.8781,31.8781,31.852,31.8781,28556.0
2015-10-20 11:25:00,36.56,36.58,36.55,36.55,24232.0,31.8781,31.8956,31.8694,31.8694,24232.0
2015-10-20 11:30:00,36.55,36.58,36.54,36.56,61920.0,31.8694,31.8956,31.8607,31.8781,61920.0
2015-10-20 11:35:00,36.56,36.59,36.54,36.59,19534.0,31.8781,31.9043,31.8607,31.9043,19534.0
2015-10-20 11:40:00,36.59,36.63,36.58,36.6,22924.0,31.9043,31.9392,31.8956,31.913,22924.0
2015-10-20 11:45:00,36.6,36.62,36.58,36.6,41956.0,31.913,31.9305,31.8956,31.913,41956.0
2015-10-20 11:50:00,36.59,36.61,36.57,36.57,31340.0,31.9043,31.9217,31.8869,31.8869,31340.0
2015-10-20 11:55:00,36.57,36.62,36.56,36.61,40794.0,31.8869,31.9305,31.8781,31.9217,40794.0
2015-10-20 12:00:00,36.61,36.61,36.58,36.59,14584.0,31.9217,31.9217,31.8956,31.9043,14584.0
2015-10-20 12:05:00,36.59,36.6,36.58,36.59,19114.0,31.9043,31.913,31.8956,31.9043,19114.0
2015-10-20 12:10:00,36.59,36.6,36.56,36.56,26496.0,31.9043,31.913,31.8781,31.8781,26496.0
2015-10-20 12:15:00,36.56,36.58,36.52,36.52,27940.0,31.8781,31.8956,31.8433,31.8433,27940.0
2015-10-20 12:20:00,36.52,36.56,36.52,36.55,32650.0,31.8433,31.8781,31.8433,31.8694,32650.0
2015-10-20 12:25:00,36.55,36.63,36.55,36.63,27832.0,31.8694,31.9392,31.8694,31.9392,27832.0
2015-10-20 12:30:00,36.63,36.63,36.59,36.59,31932.0,31.9392,31.9392,31.9043,31.9043,31932.0
2015-10-20 12:35:00,36.59,36.6,36.56,36.58,25452.0,31.9043,31.913,31.8781,31.8956,25452.0
2015-10-20 12:40:00,36.58,36.58,36.56,36.56,18316.0,31.8956,31.8956,31.8781,31.8781,18316.0
2015-10-20 12:45:00,36.57,36.6,36.57,36.57,29184.0,31.8869,31.913,31.8869,31.8869,29184.0
2015-10-20 12:50:00,36.57,36.57,36.54,36.57,23398.0,31.8869,31.8869,31.8607,31.8869,23398.0
2015-10-20 12:55:00,36.56,36.58,36.54,36.57,23976.0,31.8781,31.8956,31.8607,31.8869,23976.0
2015-10-20 13:00:00,36.57,36.57,36.54,36.55,16378.0,31.8869,31.8869,31.8607,31.8694,16378.0
2015-10-20 13:05:00,36.55,36.58,36.54,36.57,28424.0,31.8694,31.8956,31.8607,31.8869,28424.0
2015-10-20 13:10:00,36.57,36.62,36.57,36.62,33826.0,31.8869,31.9305,31.8869,31.9305,33826.0
2015-10-20 13:15:00,36.62,36.63,36.6,36.61,33734.0,31.9305,31.9392,31.913,31.9217,33734.0
2015-10-20 13:20:00,36.62,36.62,36.59,36.6,21634.0,31.9305,31.9305,31.9043,31.913,21634.0
2015-10-20 13:25:00,36.6,36.63,36.59,36.63,31584.0,31.913,31.9392,31.9043,31.9392,31584.0
2015-10-20 13:30:00,36.63,36.63,36.6,36.61,23786.0,31.9392,31.9392,31.913,31.9217,23786.0
2015-10-20 13:35:00,36.61,36.61,36.59,36.59,19708.0,31.9217,31.9217,31.9043,31.9043,19708.0
2015-10-20 13:40:00,36.59,36.63,36.59,36.6,35768.0,31.9043,31.9392,31.9043,31.913,35768.0
2015-10-20 13:45:00,36.6,36.61,36.58,36.6,31758.0,31.913,31.9217,31.8956,31.913,31758.0
2015-10-20 13:50:00,36.6,36.6,36.56,36.59,28154.0,31.913,31.913,31.8781,31.9043,28154.0
2015-10-20 13:55:00,36.6,36.61,36.59,36.6,84914.0,31.913,31.9217,31.9043,31.913,84914.0
2015-10-20 14:00:00,36.6,36.62,36.57,36.6,34364.0,31.913,31.9305,31.8869,31.913,34364.0
2015-10-20 14:05:00,36.61,36.63,36.6,36.61,24752.0,31.9217,31.9392,31.913,31.9217,24752.0
2015-10-20 14:10:00,36.62,36.62,36.6,36.6,59030.0,31.9305,31.9305,31.913,31.913,59030.0
2015-10-20 14:15:00,36.61,36.62,36.59,36.62,27748.0,31.9217,31.9305,31.9043,31.9305,27748.0
2015-10-20 14:20:00,36.61,36.62,36.6,36.6,17802.0,31.9217,31.9305,31.913,31.913,17802.0
2015-10-20 14:25:00,36.6,36.63,36.6,36.63,31876.0,31.913,31.9392,31.913,31.9392,31876.0
2015-10-20 14:30:00,36.63,36.66,36.63,36.63,28338.0,31.9392,31.9653,31.9392,31.9392,28338.0
2015-10-20 14:35:00,36.63,36.63,36.56,36.56,122996.0,31.9392,31.9392,31.8781,31.8781,122996.0
2015-10-20 14:40:00,36.57,36.63,36.56,36.57,138694.0,31.8869,31.9392,31.8781,31.8869,138694.0
2015-10-20 14:45:00,36.57,36.59,36.55,36.58,33314.0,31.8869,31.9043,31.8694,31.8956,33314.0
2015-10-20 14:50:00,36.57,36.6,36.56,36.59,46238.0,31.8869,31.913,31.8781,31.9043,46238.0
2015-10-20 14:55:00,36.59,36.59,36.55,36.58,38390.0,31.9043,31.9043,31.8694,31.8956,38390.0
2015-10-20 15:00:00,36.58,36.59,36.56,36.56,48000.0,31.8956,31.9043,31.8781,31.8781,48000.0
2015-10-20 15:05:00,36.56,36.57,36.54,36.55,24738.0,31.8781,31.8869,31.8607,31.8694,24738.0
2015-10-20 15:10:00,36.55,36.57,36.55,36.55,45696.0,31.8694,31.8869,31.8694,31.8694,45696.0
2015-10-20 15:15:00,36.55,36.55,36.5,36.5,44122.0,31.8694,31.8694,31.8258,31.8258,44122.0
2015-10-20 15:20:00,36.5,36.54,36.49,36.52,36860.0,31.8258,31.8607,31.8171,31.8433,36860.0
2015-10-20 15:25:00,36.53,36.54,36.52,36.52,38056.0,31.852,31.8607,31.8433,31.8433,38056.0
2015-10-20 15:30:00,36.53,36.54,36.5,36.52,39102.0,31.852,31.8607,31.8258,31.8433,39102.0
2015-10-20 15:35:00,36.52,36.55,36.52,36.55,53550.0,31.8433,31.8694,31.8433,31.8694,53550.0
2015-10-20 15:40:00,36.54,36.57,36.52,36.52,60134.0,31.8607,31.8869,31.8433,31.8433,60134.0
2015-10-20 15:45:00,36.52,36.54,36.49,36.49,76046.0,31.8433,31.8607,31.8171,31.8171,76046.0
2015-10-20 15:50:00,36.49,36.52,36.48,36.52,93374.0,31.8171,31.8433,31.8084,31.8433,93374.0
2015-10-20 15:55:00,36.52,36.55,36.49,36.52,475096.0,31.8433,31.8694,31.8171,31.8433,475096.0
2015-10-21 09:30:00,36.67,36.69,36.57,36.59,65288.0,31.974,31.9915,31.8869,31.9043,65288.0
2015-10-21 09:35:00,36.6,36.63,36.52,36.55,102722.0,31.913,31.9392,31.8433,31.8694,102722.0
2015-10-21 09:40:00,36.56,36.63,36.55,36.62,45076.0,31.8781,31.9392,31.8694,31.9305,45076.0
2015-10-21 09:45:00,36.61,36.62,36.54,36.56,33908.0,31.9217,31.9305,31.8607,31.8781,33908.0
2015-10-21 09:50:00,36.57,36.58,36.54,36.56,47348.0,31.8869,31.8956,31.8607,31.8781,47348.0
2015-10-21 09:55:00,36.52,36.57,36.51,36.54,43738.0,31.8433,31.8869,31.8345,31.8607,43738.0
2015-10-21 10:00:00,36.53,36.53,36.46,36.47,44952.0,31.852,31.852,31.7909,31.7997,44952.0
2015-10-21 10:05:00,36.48,36.48,36.42,36.47,47480.0,31.8084,31.8084,31.7561,31.7997,47480.0
2015-10-21 10:10:00,36.47,36.48,36.43,36.46,27478.0,31.7997,31.8084,31.7648,31.7909,27478.0
2015-10-21 10:15:00,36.45,36.47,36.41,36.45,26202.0,31.7822,31.7997,31.7473,31.7822,26202.0
2015-10-21 10:20:00,36.45,36.45,36.43,36.45,22852.0,31.7822,31.7822,31.7648,31.7822,22852.0
2015-10-21 10:25:00,36.45,36.48,36.42,36.44,22766.0,31.7822,31.8084,31.7561,31.7735,22766.0
2015-10-21 10:30:00,36.45,36.46,36.42,36.44,17722.0,31.7822,31.7909,31.7561,31.7735,17722.0
2015-10-21 10:35:00,36.44,36.51,36.43,36.5,39870.0,31.7735,31.8345,31.7648,31.8258,39870.0
2015-10-21 10:40:00,36.49,36.52,36.47,36.5,34540.0,31.8171,31.8433,31.7997,31.8258,34540.0
2015-10-21 10:45:00,36.5,36.5,36.46,36.46,48600.0,31.8258,31.8258,31.7909,31.7909,48600.0
2015-10-21 10:50:00,36.46,36.47,36.44,36.46,31506.0,31.7909,31.7997,31.7735,31.7909,31506.0
2015-10-21 10:55:00,36.47,36.49,36.47,36.47,20856.0,31.7997,31.8171,31.7997,31.7997,20856.0
2015-10-21 11:00:00,36.47,36.48,36.43,36.43,85800.0,31.7997,31.8084,31.7648,31.7648,85800.0
2015-10-21 11:05:00,36.43,36.43,36.35,36.35,37692.0,31.7648,31.7648,31.695,31.695,37692.0
2015-10-21 11:10:00,36.35,36.37,36.33,36.37,41334.0,31.695,31.7125,31.6776,31.7125,41334.0
2015-10-21 11:15:00,36.37,36.38,36.34,36.35,27042.0,31.7125,31.7212,31.6863,31.695,27042.0
2015-10-21 11:20:00,36.35,36.38,36.33,36.38,30568.0,31.695,31.7212,31.6776,31.7212,30568.0
2015-10-21 11:25:00,36.39,36.42,36.39,36.4,12338.0,31.7299,31.7561,31.7299,31.7386,12338.0
2015-10-21 11:30:00,36.41,36.45,36.38,36.45,22544.0,31.7473,31.7822,31.7212,31.7822,22544.0
2015-10-21 11:35:00,36.44,36.48,36.44,36.47,16616.0,31.7735,31.8084,31.7735,31.7997,16616.0
2015-10-21 11:40:00,36.47,36.47,36.42,36.43,23720.0,31.7997,31.7997,31.7561,31.7648,23720.0
2015-10-21 11:45:00,36.43,36.43,36.4,36.4,232164.0,31.7648,31.7648,31.7386,31.7386,232164.0
2015-10-21 11:50:00,36.4,36.45,36.4,36.42,53838.0,31.7386,31.7822,31.7386,31.7561,53838.0
2015-10-21 11:55:00,36.42,36.49,36.42,36.49,24744.0,31.7561,31.8171,31.7561,31.8171,24744.0
2015-10-21 12:00:00,36.49,36.49,36.46,36.47,24406.0,31.8171,31.8171,31.7909,31.7997,24406.0
2015-10-21 12:05:00,36.47,36.5,36.47,36.49,12340.0,31.7997,31.8258,31.7997,31.8171,12340.0
2015-10-21 12:10:00,36.49,36.49,36.46,36.48,29772.0,31.8171,31.8171,31.7909,31.8084,29772.0
2015-10-21 12:15:00,36.47,36.48,36.45,36.46,24964.0,31.7997,31.8084,31.7822,31.7909,24964.0
2015-10-21 12:20:00,36.45,36.49,36.45,36.48,20888.0,31.7822,31.8171,31.7822,31.8084,20888.0
2015-10-21 12:25:00,36.48,36.48,36.45,36.47,31630.0,31.8084,31.8084,31.7822,31.7997,31630.0
2015-10-21 12:30:00,36.46,36.49,36.44,36.49,17738.0,31.7909,31.8171,31.7735,31.8171,17738.0
2015-10-21 12:35:00,36.48,36.49,36.46,36.48,25106.0,31.8084,31.8171,31.7909,31.8084,25106.0
2015-10-21 12:40:00,36.48,36.48,36.44,36.45,14792.0,31.8084,31.8084,31.7735,31.7822,14792.0
2015-10-21 12:45:00,36.45,36.49,36.44,36.49,19658.0,31.7822,31.8171,31.7735,31.8171,19658.0
2015-10-21 12:50:00,36.5,36.51,36.46,36.51,15878.0,31.8258,31.8345,31.7909,31.8345,15878.0
2015-10-21 12:55:00,36.5,36.51,36.46,36.47,25422.0,31.8258,31.8345,31.7909,31.7997,25422.0
2015-10-21 13:00:00,36.45,36.45,36.38,36.4,16502.0,31.7822,31.7822,31.7212,31.7386,16502.0
2015-10-21 13:05:00,36.4,36.4,36.36,36.38,22386.0,31.7386,31.7386,31.7037,31.7212,22386.0
2015-10-21 13:10:00,36.38,36.38,36.35,36.37,23804.0,31.7212,31.7212,31.695,31.7125,23804.0
2015-10-21 13:15:00,36.37,36.37,36.29,36.29,26798.0,31.7125,31.7125,31.6427,31.6427,26798.0
2015-10-21 13:20:00,36.29,36.3,36.27,36.27,24690.0,31.6427,31.6514,31.6253,31.6253,24690.0
2015-10-21 13:25:00,36.27,36.27,36.2,36.2,32912.0,31.6253,31.6253,31.5642,31.5642,32912.0
2015-10-21 13:30:00,36.2,36.25,36.19,36.22,29692.0,31.5642,31.6078,31.5555,31.5817,29692.0
2015-10-21 13:35:00,36.21,36.21,36.13,36.14,30562.0,31.573,31.573,31.5032,31.5119,30562.0
2015-10-21 13:40:00,36.15,36.19,36.13,36.17,32512.0,31.5206,31.5555,31.5032,31.5381,32512.0
2015-10-21 13:45:00,36.16,36.18,36.15,36.16,24066.0,31.5294,31.5468,31.5206,31.5294,24066.0
2015-10-21 13:50:00,36.16,36.17,36.13,36.16,28058.0,31.5294,31.5381,31.5032,31.5294,28058.0
2015-10-21 13:55:00,36.16,36.17,36.12,36.13,27964.0,31.5294,31.5381,31.4945,31.5032,27964.0
2015-10-21 14:00:00,36.13,36.16,36.1,36.11,34226.0,31.5032,31.5294,31.477,31.4858,34226.0
2015-10-21 14:05:00,36.1,36.18,36.1,36.16,29688.0,31.477,31.5468,31.477,31.5294,29688.0
2015-10-21 14:10:00,36.16,36.17,36.13,36.16,23910.0,31.5294,31.5381,31.5032,31.5294,23910.0
2015-10-21 14:15:00,36.16,36.17,36.13,36.16,19036.0,31.5294,31.5381,31.5032,31.5294,19036.0
2015-10-21 14:20:00,36.16,36.16,36.14,36.16,29710.0,31.5294,31.5294,31.5119,31.5294,29710.0
2015-10-21 14:25:00,36.16,36.24,36.16,36.21,37726.0,31.5294,31.5991,31.5294,31.573,37726.0
2015-10-21 14:30:00,36.21,36.23,36.19,36.21,28216.0,31.573,31.5904,31.5555,31.573,28216.0
2015-10-21 14:35:00,36.22,36.33,36.21,36.31,41358.0,31.5817,31.6776,31.573,31.6602,41358.0
2015-10-21 14:40:00,36.31,36.32,36.29,36.3,28698.0,31.6602,31.6689,31.6427,31.6514,28698.0
2015-10-21 14:45:00,36.3,36.34,36.27,36.33,18152.0,31.6514,31.6863,31.6253,31.6776,18152.0
2015-10-21 14:50:00,36.33,36.33,36.3,36.31,20268.0,31.6776,31.6776,31.6514,31.6602,20268.0
2015-10-21 14:55:00,36.32,36.33,36.3,36.31,23672.0,31.6689,31.6776,31.6514,31.6602,23672.0
2015-10-21 15:00:00,36.31,36.33,36.31,36.31,23674.0,31.6602,31.6776,31.6602,31.6602,23674.0
2015-10-21 15:05:00,36.32,36.34,36.29,36.34,39310.0,31.6689,31.6863,31.6427,31.6863,39310.0
2015-10-21 15:10:00,36.34,36.35,36.27,36.29,29894.0,31.6863,31.695,31.6253,31.6427,29894.0
2015-10-21 15:15:00,36.29,36.29,36.22,36.23,38594.0,31.6427,31.6427,31.5817,31.5904,38594.0
2015-10-21 15:20:00,36.23,36.24,36.21,36.21,44854.0,31.5904,31.5991,31.573,31.573,44854.0
2015-10-21 15:25:00,36.21,36.24,36.21,36.23,38978.0,31.573,31.5991,31.573,31.5904,38978.0
2015-10-21 15:30:00,36.23,36.26,36.21,36.24,57240.0,31.5904,31.6166,31.573,31.5991,57240.0
2015-10-21 15:35:00,36.24,36.27,36.23,36.27,86576.0,31.5991,31.6253,31.5904,31.6253,86576.0
2015-10-21 15:40:00,36.27,36.27,36.18,36.2,78294.0,31.6253,31.6253,31.5468,31.5642,78294.0
2015-10-21 15:45:00,36.2,36.23,36.19,36.22,82832.0,31.5642,31.5904,31.5555,31.5817,82832.0
2015-10-21 15:50:00,36.22,36.22,36.19,36.21,111210.0,31.5817,31.5817,31.5555,31.573,111210.0
2015-10-21 15:55:00,36.2,36.21,36.16,36.21,169486.0,31.5642,31.573,31.5294,31.573,169486.0
2015-10-22 09:30:00,36.44,36.55,36.35,36.37,114210.0,31.7735,31.8694,31.695,31.7125,114210.0
2015-10-22 09:35:00,36.37,36.38,36.19,36.33,73928.0,31.7125,31.7212,31.5555,31.6776,73928.0
2015-10-22 09:40:00,36.34,36.38,36.31,36.34,40812.0,31.6863,31.7212,31.6602,31.6863,40812.0
2015-10-22 09:45:00,36.35,36.41,36.34,36.4,36006.0,31.695,31.7473,31.6863,31.7386,36006.0
2015-10-22 09:50:00,36.41,36.52,36.41,36.49,75840.0,31.7473,31.8433,31.7473,31.8171,75840.0
2015-10-22 09:55:00,36.51,36.51,36.47,36.47,17104.0,31.8345,31.8345,31.7997,31.7997,17104.0
2015-10-22 10:00:00,36.49,36.5,36.38,36.4,27094.0,31.8171,31.8258,31.7212,31.7386,27094.0
2015-10-22 10:05:00,36.42,36.45,36.35,36.43,70312.0,31.7561,31.7822,31.695,31.7648,70312.0
2015-10-22 10:10:00,36.45,36.48,36.41,36.42,48432.0,31.7822,31.8084,31.7473,31.7561,48432.0
2015-10-22 10:15:00,36.43,36.5,36.42,36.49,31102.0,31.7648,31.8258,31.7561,31.8171,31102.0
2015-10-22 10:20:00,36.49,36.49,36.44,36.49,46236.0,31.8171,31.8171,31.7735,31.8171,46236.0
2015-10-22 10:25:00,36.49,36.49,36.38,36.41,35590.0,31.8171,31.8171,31.7212,31.7473,35590.0
2015-10-22 10:30:00,36.41,36.43,36.37,36.38,55334.0,31.7473,31.7648,31.7125,31.7212,55334.0
2015-10-22 10:35:00,36.38,36.41,36.37,36.4,133974.0,31.7212,31.7473,31.7125,31.7386,133974.0
2015-10-22 10:40:00,36.4,36.42,36.34,36.4,34238.0,31.7386,31.7561,31.6863,31.7386,34238.0
2015-10-22 10:45:00,36.4,36.49,36.4,36.45,144652.0,31.7386,31.8171,31.7386,31.7822,144652.0
2015-10-22 10:50:00,36.45,36.52,36.45,36.49,134650.0,31.7822,31.8433,31.7822,31.8171,134650.0
2015-10-22 10:55:00,36.49,36.56,36.47,36.53,61622.0,31.8171,31.8781,31.7997,31.852,61622.0
2015-10-22 11:00:00,36.53,36.58,36.53,36.57,31370.0,31.852,31.8956,31.852,31.8869,31370.0
2015-10-22 11:05:00,36.56,36.57,36.52,36.52,94984.0,31.8781,31.8869,31.8433,31.8433,94984.0
2015-10-22 11:10:00,36.52,36.57,36.48,36.56,134676.0,31.8433,31.8869,31.8084,31.8781,134676.0
2015-10-22 11:15:00,36.57,36.58,36.55,36.55,74952.0,31.8869,31.8956,31.8694,31.8694,74952.0
2015-10-22 11:20:00,36.55,36.6,36.51,36.6,100470.0,31.8694,31.913,31.8345,31.913,100470.0
2015-10-22 11:25:00,36.6,36.63,36.6,36.62,29488.0,31.913,31.9392,31.913,31.9305,29488.0
2015-10-22 11:30:00,36.63,36.63,36.6,36.61,34110.0,31.9392,31.9392,31.913,31.9217,34110.0
2015-10-22 11:35:00,36.61,36.63,36.59,36.62,29922.0,31.9217,31.9392,31.9043,31.9305,29922.0
2015-10-22 11:40:00,36.62,36.62,36.57,36.6,20860.0,31.9305,31.9305,31.8869,31.913,20860.0
2015-10-22 11:45:00,36.6,36.65,36.59,36.64,34448.0,31.913,31.9566,31.9043,31.9479,34448.0
2015-10-22 11:50:00,36.64,36.66,36.6,36.6,20832.0,31.9479,31.9653,31.913,31.913,20832.0
2015-10-22 11:55:00,36.6,36.65,36.6,36.65,29748.0,31.913,31.9566,31.913,31.9566,29748.0
2015-10-22 12:00:00,36.66,36.66,36.62,36.63,24968.0,31.9653,31.9653,31.9305,31.9392,24968.0
2015-10-22 12:05:00,36.63,36.64,36.6,36.64,23354.0,31.9392,31.9479,31.913,31.9479,23354.0
2015-10-22 12:10:00,36.63,36.69,36.63,36.67,19926.0,31.9392,31.9915,31.9392,31.974,19926.0
2015-10-22 12:15:00,36.67,36.73,36.66,36.71,29990.0,31.974,32.0264,31.9653,32.0089,29990.0
2015-10-22 12:20:00,36.7,36.79,36.7,36.77,20418.0,32.0002,32.0787,32.0002,32.0612,20418.0
2015-10-22 12:25:00,36.77,36.84,36.77,36.82,55506.0,32.0612,32.1223,32.0612,32.1048,55506.0
2015-10-22 12:30:00,36.82,36.85,36.82,36.84,29488.0,32.1048,32.131,32.1048,32.1223,29488.0
2015-10-22 12:35:00,36.84,36.85,36.82,36.82,51564.0,32.1223,32.131,32.1048,32.1048,51564.0
2015-10-22 12:40:00,36.82,36.84,36.81,36.81,54090.0,32.1048,32.1223,32.0961,32.0961,54090.0
2015-10-22 12:45:00,36.82,36.84,36.8,36.83,44236.0,32.1048,32.1223,32.0874,32.1136,44236.0
2015-10-22 12:50:00,36.82,36.87,36.81,36.87,40930.0,32.1048,32.1484,32.0961,32.1484,40930.0
2015-10-22 12:55:00,36.87,36.91,36.85,36.91,23988.0,32.1484,32.1833,32.131,32.1833,23988.0
2015-10-22 13:00:00,36.9,36.91,36.87,36.91,26126.0,32.1746,32.1833,32.1484,32.1833,26126.0
2015-10-22 13:05:00,36.91,36.93,36.9,36.93,26772.0,32.1833,32.2008,32.1746,32.2008,26772.0
2015-10-22 13:10:00,36.93,36.93,36.87,36.91,23210.0,32.2008,32.2008,32.1484,32.1833,23210.0
2015-10-22 13:15:00,36.91,36.97,36.91,36.94,26026.0,32.1833,32.2356,32.1833,32.2095,26026.0
2015-10-22 13:20:00,36.94,36.96,36.93,36.94,29710.0,32.2095,32.2269,32.2008,32.2095,29710.0
2015-10-22 13:25:00,36.93,36.94,36.86,36.88,29276.0,32.2008,32.2095,32.1397,32.1572,29276.0
2015-10-22 13:30:00,36.88,36.91,36.88,36.91,31136.0,32.1572,32.1833,32.1572,32.1833,31136.0
2015-10-22 13:35:00,36.91,36.93,36.9,36.93,29786.0,32.1833,32.2008,32.1746,32.2008,29786.0
2015-10-22 13:40:00,36.93,36.93,36.88,36.88,31670.0,32.2008,32.2008,32.1572,32.1572,31670.0
2015-10-22 13:45:00,36.88,36.91,36.88,36.88,26570.0,32.1572,32.1833,32.1572,32.1572,26570.0
2015-10-22 13:50:00,36.88,36.88,36.85,36.85,38316.0,32.1572,32.1572,32.131,32.131,38316.0
2015-10-22 13:55:00,36.86,36.87,36.84,36.84,38690.0,32.1397,32.1484,32.1223,32.1223,38690.0
2015-10-22 14:00:00,36.84,36.85,36.82,36.83,39060.0,32.1223,32.131,32.1048,32.1136,39060.0
2015-10-22 14:05:00,36.83,36.84,36.78,36.78,50604.0,32.1136,32.1223,32.07,32.07,50604.0
2015-10-22 14:10:00,36.79,36.81,36.77,36.79,40370.0,32.0787,32.0961,32.0612,32.0787,40370.0
2015-10-22 14:15:00,36.8,36.81,36.73,36.77,78162.0,32.0874,32.0961,32.0264,32.0612,78162.0
2015-10-22 14:20:00,36.77,36.77,36.74,36.74,52360.0,32.0612,32.0612,32.0351,32.0351,52360.0
2015-10-22 14:25:00,36.74,36.81,36.74,36.77,35752.0,32.0351,32.0961,32.0351,32.0612,35752.0
2015-10-22 14:30:00,36.77,36.77,36.73,36.74,40488.0,32.0612,32.0612,32.0264,32.0351,40488.0
2015-10-22 14:35:00,36.74,36.77,36.72,36.77,132532.0,32.0351,32.0612,32.0176,32.0612,132532.0
2015-10-22 14:40:00,36.77,36.79,36.74,36.77,49020.0,32.0612,32.0787,32.0351,32.0612,49020.0
2015-10-22 14:45:00,36.77,36.79,36.74,36.77,37466.0,32.0612,32.0787,32.0351,32.0612,37466.0
2015-10-22 14:50:00,36.77,36.78,36.74,36.77,76778.0,32.0612,32.07,32.0351,32.0612,76778.0
2015-10-22 14:55:00,36.78,36.82,36.77,36.82,68300.0,32.07,32.1048,32.0612,32.1048,68300.0
2015-10-22 15:00:00,36.82,36.88,36.81,36.88,37974.0,32.1048,32.1572,32.0961,32.1572,37974.0
2015-10-22 15:05:00,36.88,36.88,36.79,36.81,43546.0,32.1572,32.1572,32.0787,32.0961,43546.0
2015-10-22 15:10:00,36.81,36.82,36.79,36.8,75064.0,32.0961,32.1048,32.0787,32.0874,75064.0
2015-10-22 15:15:00,36.8,36.85,36.8,36.81,136402.0,32.0874,32.131,32.0874,32.0961,136402.0
2015-10-22 15:20:00,36.81,36.85,36.8,36.84,120614.0,32.0961,32.131,32.0874,32.1223,120614.0
2015-10-22 15:25:00,36.84,36.98,36.84,36.98,108584.0,32.1223,32.2444,32.1223,32.2444,108584.0
2015-10-22 15:30:00,36.98,37.01,36.93,36.94,132486.0,32.2444,32.2705,32.2008,32.2095,132486.0
2015-10-22 15:35:00,36.94,36.95,36.89,36.89,94282.0,32.2095,32.2182,32.1659,32.1659,94282.0
2015-10-22 15:40:00,36.9,36.92,36.88,36.91,94098.0,32.1746,32.192,32.1572,32.1833,94098.0
2015-10-22 15:45:00,36.92,36.97,36.89,36.9,100746.0,32.192,32.2356,32.1659,32.1746,100746.0
2015-10-22 15:50:00,36.91,36.92,36.9,36.91,146318.0,32.1833,32.192,32.1746,32.1833,146318.0
2015-10-22 15:55:00,36.91,36.97,36.9,36.95,354026.0,32.1833,32.2356,32.1746,32.2182,354026.0
2015-10-23 09:30:00,37.31,37.32,36.74,36.76,205072.0,32.5321,32.5408,32.0351,32.0525,205072.0
2015-10-23 09:35:00,36.76,36.76,36.3,36.37,149612.0,32.0525,32.0525,31.6514,31.7125,149612.0
2015-10-23 09:40:00,36.37,36.38,36.12,36.21,110486.0,31.7125,31.7212,31.4945,31.573,110486.0
2015-10-23 09:45:00,36.19,36.36,36.19,36.35,122182.0,31.5555,31.7037,31.5555,31.695,122182.0
2015-10-23 09:50:00,36.35,36.42,36.35,36.36,81344.0,31.695,31.7561,31.695,31.7037,81344.0
2015-10-23 09:55:00,36.37,36.37,36.32,36.35,83058.0,31.7125,31.7125,31.6689,31.695,83058.0
2015-10-23 10:00:00,36.36,36.38,36.26,36.35,100090.0,31.7037,31.7212,31.6166,31.695,100090.0
2015-10-23 10:05:00,36.35,36.4,36.32,36.35,68538.0,31.695,31.7386,31.6689,31.695,68538.0
2015-10-23 10:10:00,36.37,36.41,36.34,36.34,35624.0,31.7125,31.7473,31.6863,31.6863,35624.0
2015-10-23 10:15:00,36.33,36.37,36.27,36.34,44052.0,31.6776,31.7125,31.6253,31.6863,44052.0
2015-10-23 10:20:00,36.35,36.35,36.28,36.29,108224.0,31.695,31.695,31.634,31.6427,108224.0
2015-10-23 10:25:00,36.29,36.32,36.29,36.29,86288.0,31.6427,31.6689,31.6427,31.6427,86288.0
2015-10-23 10:30:00,36.3,36.31,36.22,36.23,94768.0,31.6514,31.6602,31.5817,31.5904,94768.0
2015-10-23 10:35:00,36.22,36.22,36.16,36.16,53402.0,31.5817,31.5817,31.5294,31.5294,53402.0
2015-10-23 10:40:00,36.16,36.27,36.13,36.27,85304.0,31.5294,31.6253,31.5032,31.6253,85304.0
2015-10-23 10:45:00,36.26,36.28,36.16,36.17,47868.0,31.6166,31.634,31.5294,31.5381,47868.0
2015-10-23 10:50:00,36.17,36.17,36.1,36.1,57382.0,31.5381,31.5381,31.477,31.477,57382.0
2015-10-23 10:55:00,36.1,36.13,36.05,36.13,73770.0,31.477,31.5032,31.4334,31.5032,73770.0
2015-10-23 11:00:00,36.13,36.23,36.12,36.22,166050.0,31.5032,31.5904,31.4945,31.5817,166050.0
2015-10-23 11:05:00,36.21,36.26,36.17,36.23,81612.0,31.573,31.6166,31.5381,31.5904,81612.0
2015-10-23 11:10:00,36.23,36.24,36.09,36.09,142494.0,31.5904,31.5991,31.4683,31.4683,142494.0
2015-10-23 11:15:00,36.08,36.09,36.02,36.02,93052.0,31.4596,31.4683,31.4073,31.4073,93052.0
2015-10-23 11:20:00,36.02,36.06,35.98,35.98,89548.0,31.4073,31.4422,31.3724,31.3724,89548.0
2015-10-23 11:25:00,35.98,35.99,35.93,35.96,127404.0,31.3724,31.3811,31.3288,31.355,127404.0
2015-10-23 11:30:00,35.96,35.96,35.84,35.84,137660.0,31.355,31.355,31.2503,31.2503,137660.0
2015-10-23 11:35:00,35.84,35.84,35.74,35.77,134854.0,31.2503,31.2503,31.1631,31.1893,134854.0
2015-10-23 11:40:00,35.79,35.79,35.74,35.78,69484.0,31.2067,31.2067,31.1631,31.198,69484.0
2015-10-23 11:45:00,35.79,35.8,35.76,35.8,59346.0,31.2067,31.2155,31.1806,31.2155,59346.0
2015-10-23 11:50:00,35.79,35.79,35.69,35.7,86142.0,31.2067,31.2067,31.1195,31.1283,86142.0
2015-10-23 11:55:00,35.7,35.73,35.65,35.68,62068.0,31.1283,31.1544,31.0847,31.1108,62068.0
2015-10-23 12:00:00,35.68,35.77,35.68,35.76,67826.0,31.1108,31.1893,31.1108,31.1806,67826.0
2015-10-23 12:05:00,35.76,35.76,35.72,35.76,87676.0,31.1806,31.1806,31.1457,31.1806,87676.0
2015-10-23 12:10:00,35.76,35.76,35.73,35.74,32518.0,31.1806,31.1806,31.1544,31.1631,32518.0
2015-10-23 12:15:00,35.74,35.8,35.73,35.8,67936.0,31.1631,31.2155,31.1544,31.2155,67936.0
2015-10-23 12:20:00,35.8,35.81,35.76,35.76,39072.0,31.2155,31.2242,31.1806,31.1806,39072.0
2015-10-23 12:25:00,35.76,35.77,35.73,35.74,55850.0,31.1806,31.1893,31.1544,31.1631,55850.0
2015-10-23 12:30:00,35.74,35.8,35.74,35.77,39842.0,31.1631,31.2155,31.1631,31.1893,39842.0
2015-10-23 12:35:00,35.77,35.78,35.7,35.71,43378.0,31.1893,31.198,31.1283,31.137,43378.0
2015-10-23 12:40:00,35.71,35.72,35.68,35.72,33712.0,31.137,31.1457,31.1108,31.1457,33712.0
2015-10-23 12:45:00,35.72,35.73,35.7,35.72,38226.0,31.1457,31.1544,31.1283,31.1457,38226.0
2015-10-23 12:50:00,35.72,35.73,35.7,35.71,29192.0,31.1457,31.1544,31.1283,31.137,29192.0
2015-10-23 12:55:00,35.71,35.75,35.71,35.74,31522.0,31.137,31.1719,31.137,31.1631,31522.0
2015-10-23 13:00:00,35.74,35.74,35.68,35.69,67514.0,31.1631,31.1631,31.1108,31.1195,67514.0
2015-10-23 13:05:00,35.69,35.69,35.63,35.64,52076.0,31.1195,31.1195,31.0672,31.076,52076.0
2015-10-23 13:10:00,35.63,35.65,35.58,35.6,53248.0,31.0672,31.0847,31.0236,31.0411,53248.0
2015-10-23 13:15:00,35.6,35.61,35.57,35.6,63008.0,31.0411,31.0498,31.0149,31.0411,63008.0
2015-10-23 13:20:00,35.6,35.63,35.6,35.63,56158.0,31.0411,31.0672,31.0411,31.0672,56158.0
2015-10-23 13:25:00,35.63,35.65,35.62,35.63,41542.0,31.0672,31.0847,31.0585,31.0672,41542.0
2015-10-23 13:30:00,35.63,35.68,35.62,35.67,66814.0,31.0672,31.1108,31.0585,31.1021,66814.0
2015-10-23 13:35:00,35.67,35.69,35.66,35.68,52704.0,31.1021,31.1195,31.0934,31.1108,52704.0
2015-10-23 13:40:00,35.67,35.67,35.63,35.64,57772.0,31.1021,31.1021,31.0672,31.076,57772.0
2015-10-23 13:45:00,35.63,35.64,35.58,35.59,58084.0,31.0672,31.076,31.0236,31.0324,58084.0
2015-10-23 13:50:00,35.59,35.59,35.56,35.57,108908.0,31.0324,31.0324,31.0062,31.0149,108908.0
2015-10-23 13:55:00,35.57,35.61,35.57,35.58,46458.0,31.0149,31.0498,31.0149,31.0236,46458.0
2015-10-23 14:00:00,35.58,35.59,35.54,35.57,65412.0,31.0236,31.0324,30.9888,31.0149,65412.0
2015-10-23 14:05:00,35.57,35.63,35.57,35.62,70088.0,31.0149,31.0672,31.0149,31.0585,70088.0
2015-10-23 14:10:00,35.62,35.66,35.57,35.58,63532.0,31.0585,31.0934,31.0149,31.0236,63532.0
2015-10-23 14:15:00,35.58,35.67,35.58,35.65,48070.0,31.0236,31.1021,31.0236,31.0847,48070.0
2015-10-23 14:20:00,35.66,35.67,35.63,35.66,119318.0,31.0934,31.1021,31.0672,31.0934,119318.0
2015-10-23 14:25:00,35.66,35.77,35.66,35.7,103360.0,31.0934,31.1893,31.0934,31.1283,103360.0
2015-10-23 14:30:00,35.7,35.73,35.66,35.73,67292.0,31.1283,31.1544,31.0934,31.1544,67292.0
2015-10-23 14:35:00,35.73,35.74,35.68,35.74,54714.0,31.1544,31.1631,31.1108,31.1631,54714.0
2015-10-23 14:40:00,35.74,35.85,35.74,35.85,62404.0,31.1631,31.2591,31.1631,31.2591,62404.0
2015-10-23 14:45:00,35.85,35.86,35.81,35.83,41204.0,31.2591,31.2678,31.2242,31.2416,41204.0
2015-10-23 14:50:00,35.83,35.84,35.78,35.82,64826.0,31.2416,31.2503,31.198,31.2329,64826.0
2015-10-23 14:55:00,35.82,35.87,35.81,35.86,68210.0,31.2329,31.2765,31.2242,31.2678,68210.0
2015-10-23 15:00:00,35.86,35.9,35.86,35.87,57890.0,31.2678,31.3027,31.2678,31.2765,57890.0
2015-10-23 15:05:00,35.87,35.88,35.83,35.84,58860.0,31.2765,31.2852,31.2416,31.2503,58860.0
2015-10-23 15:10:00,35.84,35.9,35.82,35.82,81540.0,31.2503,31.3027,31.2329,31.2329,81540.0
2015-10-23 15:15:00,35.82,35.85,35.78,35.78,72596.0,31.2329,31.2591,31.198,31.198,72596.0
2015-10-23 15:20:00,35.78,35.83,35.77,35.77,96030.0,31.198,31.2416,31.1893,31.1893,96030.0
2015-10-23 15:25:00,35.77,35.83,35.74,35.79,95262.0,31.1893,31.2416,31.1631,31.2067,95262.0
2015-10-23 15:30:00,35.79,35.87,35.78,35.87,100296.0,31.2067,31.2765,31.198,31.2765,100296.0
2015-10-23 15:35:00,35.87,35.9,35.84,35.89,96762.0,31.2765,31.3027,31.2503,31.2939,96762.0
2015-10-23 15:40:00,35.89,35.92,35.88,35.91,104680.0,31.2939,31.3201,31.2852,31.3114,104680.0
2015-10-23 15:45:00,35.91,35.96,35.91,35.92,124814.0,31.3114,31.355,31.3114,31.3201,124814.0
2015-10-23 15:50:00,35.92,35.93,35.88,35.88,137008.0,31.3201,31.3288,31.2852,31.2852,137008.0
2015-10-23 15:55:00,35.88,35.9,35.86,35.88,332068.0,31.2852,31.3027,31.2678,31.2852,332068.0
2015-10-26 09:30:00,35.83,35.94,35.81,35.86,97834.0,31.2416,31.3375,31.2242,31.2678,97834.0
2015-10-26 09:35:00,35.88,35.92,35.73,35.85,41762.0,31.2852,31.3201,31.1544,31.2591,41762.0
2015-10-26 09:40:00,35.85,35.93,35.8,35.91,50188.0,31.2591,31.3288,31.2155,31.3114,50188.0
2015-10-26 09:45:00,35.92,36.05,35.92,36.01,56968.0,31.3201,31.4334,31.3201,31.3986,56968.0
2015-10-26 09:50:00,36.01,36.01,35.85,35.86,155368.0,31.3986,31.3986,31.2591,31.2678,155368.0
2015-10-26 09:55:00,35.88,35.88,35.8,35.85,91408.0,31.2852,31.2852,31.2155,31.2591,91408.0
2015-10-26 10:00:00,35.85,35.92,35.81,35.92,36900.0,31.2591,31.3201,31.2242,31.3201,36900.0
2015-10-26 10:05:00,35.93,36.02,35.93,35.99,34588.0,31.3288,31.4073,31.3288,31.3811,34588.0
2015-10-26 10:10:00,35.99,36.09,35.99,35.99,44170.0,31.3811,31.4683,31.3811,31.3811,44170.0
2015-10-26 10:15:00,35.99,36.13,35.99,36.13,51504.0,31.3811,31.5032,31.3811,31.5032,51504.0
2015-10-26 10:20:00,36.13,36.18,36.1,36.1,40758.0,31.5032,31.5468,31.477,31.477,40758.0
2015-10-26 10:25:00,36.1,36.23,36.1,36.16,43720.0,31.477,31.5904,31.477,31.5294,43720.0
2015-10-26 10:30:00,36.16,36.21,36.14,36.18,43792.0,31.5294,31.573,31.5119,31.5468,43792.0
2015-10-26 10:35:00,36.18,36.22,36.17,36.22,47582.0,31.5468,31.5817,31.5381,31.5817,47582.0
2015-10-26 10:40:00,36.22,36.26,36.22,36.22,85486.0,31.5817,31.6166,31.5817,31.5817,85486.0
2015-10-26 10:45:00,36.22,36.25,36.19,36.19,35276.0,31.5817,31.6078,31.5555,31.5555,35276.0
2015-10-26 10:50:00,36.19,36.2,36.17,36.2,18434.0,31.5555,31.5642,31.5381,31.5642,18434.0
2015-10-26 10:55:00,36.2,36.2,36.14,36.14,34314.0,31.5642,31.5642,31.5119,31.5119,34314.0
2015-10-26 11:00:00,36.14,36.16,36.1,36.16,50684.0,31.5119,31.5294,31.477,31.5294,50684.0
2015-10-26 11:05:00,36.16,36.16,36.06,36.15,309990.0,31.5294,31.5294,31.4422,31.5206,309990.0
2015-10-26 11:10:00,36.16,36.22,36.15,36.17,55104.0,31.5294,31.5817,31.5206,31.5381,55104.0
2015-10-26 11:15:00,36.18,36.18,36.12,36.15,146790.0,31.5468,31.5468,31.4945,31.5206,146790.0
2015-10-26 11:20:00,36.15,36.23,36.15,36.22,45850.0,31.5206,31.5904,31.5206,31.5817,45850.0
2015-10-26 11:25:00,36.22,36.22,36.09,36.09,32618.0,31.5817,31.5817,31.4683,31.4683,32618.0
2015-10-26 11:30:00,36.1,36.2,36.08,36.17,26356.0,31.477,31.5642,31.4596,31.5381,26356.0
2015-10-26 11:35:00,36.17,36.24,36.17,36.22,33260.0,31.5381,31.5991,31.5381,31.5817,33260.0
2015-10-26 11:40:00,36.22,36.26,36.21,36.25,29600.0,31.5817,31.6166,31.573,31.6078,29600.0
2015-10-26 11:45:00,36.24,36.27,36.22,36.23,22070.0,31.5991,31.6253,31.5817,31.5904,22070.0
2015-10-26 11:50:00,36.22,36.25,36.21,36.23,22294.0,31.5817,31.6078,31.573,31.5904,22294.0
2015-10-26 11:55:00,36.23,36.24,36.21,36.22,27938.0,31.5904,31.5991,31.573,31.5817,27938.0
2015-10-26 12:00:00,36.21,36.25,36.21,36.21,21238.0,31.573,31.6078,31.573,31.573,21238.0
2015-10-26 12:05:00,36.22,36.22,36.17,36.2,21884.0,31.5817,31.5817,31.5381,31.5642,21884.0
2015-10-26 12:10:00,36.2,36.25,36.19,36.24,18616.0,31.5642,31.6078,31.5555,31.5991,18616.0
2015-10-26 12:15:00,36.24,36.24,36.22,36.23,17126.0,31.5991,31.5991,31.5817,31.5904,17126.0
2015-10-26 12:20:00,36.23,36.29,36.23,36.26,53266.0,31.5904,31.6427,31.5904,31.6166,53266.0
2015-10-26 12:25:00,36.25,36.3,36.24,36.29,88356.0,31.6078,31.6514,31.5991,31.6427,88356.0
2015-10-26 12:30:00,36.29,36.29,36.24,36.25,20620.0,31.6427,31.6427,31.5991,31.6078,20620.0
2015-10-26 12:35:00,36.26,36.27,36.22,36.23,40616.0,31.6166,31.6253,31.5817,31.5904,40616.0
2015-10-26 12:40:00,36.23,36.27,36.23,36.27,25088.0,31.5904,31.6253,31.5904,31.6253,25088.0
2015-10-26 12:45:00,36.27,36.28,36.24,36.27,59588.0,31.6253,31.634,31.5991,31.6253,59588.0
2015-10-26 12:50:00,36.27,36.27,36.23,36.23,28880.0,31.6253,31.6253,31.5904,31.5904,28880.0
2015-10-26 12:55:00,36.24,36.25,36.19,36.21,27618.0,31.5991,31.6078,31.5555,31.573,27618.0
2015-10-26 13:00:00,36.2,36.21,36.18,36.18,21868.0,31.5642,31.573,31.5468,31.5468,21868.0
2015-10-26 13:05:00,36.18,36.2,36.17,36.19,21312.0,31.5468,31.5642,31.5381,31.5555,21312.0
2015-10-26 13:10:00,36.19,36.2,36.15,36.16,28684.0,31.5555,31.5642,31.5206,31.5294,28684.0
2015-10-26 13:15:00,36.16,36.22,36.15,36.21,29990.0,31.5294,31.5817,31.5206,31.573,29990.0
2015-10-26 13:20:00,36.22,36.26,36.2,36.26,16064.0,31.5817,31.6166,31.5642,31.6166,16064.0
2015-10-26 13:25:00,36.26,36.26,36.23,36.24,22192.0,31.6166,31.6166,31.5904,31.5991,22192.0
2015-10-26 13:30:00,36.24,36.3,36.24,36.3,25062.0,31.5991,31.6514,31.5991,31.6514,25062.0
2015-10-26 13:35:00,36.29,36.3,36.25,36.27,23838.0,31.6427,31.6514,31.6078,31.6253,23838.0
2015-10-26 13:40:00,36.27,36.29,36.25,36.26,30522.0,31.6253,31.6427,31.6078,31.6166,30522.0
2015-10-26 13:45:00,36.27,36.29,36.26,36.27,12500.0,31.6253,31.6427,31.6166,31.6253,12500.0
2015-10-26 13:50:00,36.27,36.27,36.24,36.27,30586.0,31.6253,31.6253,31.5991,31.6253,30586.0
2015-10-26 13:55:00,36.27,36.31,36.26,36.3,20770.0,31.6253,31.6602,31.6166,31.6514,20770.0
2015-10-26 14:00:00,36.3,36.32,36.3,36.32,22154.0,31.6514,31.6689,31.6514,31.6689,22154.0
2015-10-26 14:05:00,36.32,36.38,36.32,36.33,37478.0,31.6689,31.7212,31.6689,31.6776,37478.0
2015-10-26 14:10:00,36.32,36.32,36.29,36.31,17434.0,31.6689,31.6689,31.6427,31.6602,17434.0
2015-10-26 14:15:00,36.31,36.32,36.27,36.28,31258.0,31.6602,31.6689,31.6253,31.634,31258.0
2015-10-26 14:20:00,36.28,36.32,36.28,36.32,64692.0,31.634,31.6689,31.634,31.6689,64692.0
2015-10-26 14:25:00,36.31,36.31,36.28,36.29,27122.0,31.6602,31.6602,31.634,31.6427,27122.0
2015-10-26 14:30:00,36.29,36.32,36.28,36.32,31578.0,31.6427,31.6689,31.634,31.6689,31578.0
2015-10-26 14:35:00,36.31,36.33,36.3,36.31,25318.0,31.6602,31.6776,31.6514,31.6602,25318.0
2015-10-26 14:40:00,36.31,36.32,36.28,36.28,35734.0,31.6602,31.6689,31.634,31.634,35734.0
2015-10-26 14:45:00,36.29,36.33,36.29,36.33,39968.0,31.6427,31.6776,31.6427,31.6776,39968.0
2015-10-26 14:50:00,36.33,36.33,36.27,36.27,30508.0,31.6776,31.6776,31.6253,31.6253,30508.0
2015-10-26 14:55:00,36.27,36.27,36.24,36.26,37512.0,31.6253,31.6253,31.5991,31.6166,37512.0
2015-10-26 15:00:00,36.26,36.31,36.24,36.3,37960.0,31.6166,31.6602,31.5991,31.6514,37960.0
2015-10-26 15:05:00,36.3,36.34,36.28,36.33,53450.0,31.6514,31.6863,31.634,31.6776,53450.0
2015-10-26 15:10:00,36.33,36.33,36.26,36.27,33454.0,31.6776,31.6776,31.6166,31.6253,33454.0
2015-10-26 15:15:00,36.26,36.29,36.25,36.27,52288.0,31.6166,31.6427,31.6078,31.6253,52288.0
2015-10-26 15:20:00,36.27,36.29,36.26,36.29,69192.0,31.6253,31.6427,31.6166,31.6427,69192.0
2015-10-26 15:25:00,36.29,36.32,36.27,36.29,82374.0,31.6427,31.6689,31.6253,31.6427,82374.0
2015-10-26 15:30:00,36.3,36.34,36.29,36.34,144302.0,31.6514,31.6863,31.6427,31.6863,144302.0
2015-10-26 15:35:00,36.34,36.34,36.27,36.27,58812.0,31.6863,31.6863,31.6253,31.6253,58812.0
2015-10-26 15:40:00,36.27,36.27,36.23,36.26,61318.0,31.6253,31.6253,31.5904,31.6166,61318.0
2015-10-26 15:45:00,36.25,36.26,36.23,36.26,99992.0,31.6078,31.6166,31.5904,31.6166,99992.0
2015-10-26 15:50:00,36.26,36.27,36.23,36.23,66558.0,31.6166,31.6253,31.5904,31.5904,66558.0
2015-10-26 15:55:00,36.23,36.24,36.22,36.22,189540.0,31.5904,31.5991,31.5817,31.5817,189540.0
2015-10-27 09:30:00,36.15,36.24,36.02,36.1,110370.0,31.5206,31.5991,31.4073,31.477,110370.0
2015-10-27 09:35:00,36.1,36.15,36.04,36.06,36348.0,31.477,31.5206,31.4247,31.4422,36348.0
2015-10-27 09:40:00,36.06,36.07,36.02,36.04,42690.0,31.4422,31.4509,31.4073,31.4247,42690.0
2015-10-27 09:45:00,36.04,36.06,36.0,36.01,47758.0,31.4247,31.4422,31.3898,31.3986,47758.0
2015-10-27 09:50:00,36.01,36.1,36.01,36.1,66060.0,31.3986,31.477,31.3986,31.477,66060.0
2015-10-27 09:55:00,36.1,36.11,36.0,36.03,47850.0,31.477,31.4858,31.3898,31.416,47850.0
2015-10-27 10:00:00,36.02,36.02,35.97,36.0,28218.0,31.4073,31.4073,31.3637,31.3898,28218.0
2015-10-27 10:05:00,36.0,36.03,35.94,36.03,44260.0,31.3898,31.416,31.3375,31.416,44260.0
2015-10-27 10:10:00,36.05,36.07,36.04,36.07,24858.0,31.4334,31.4509,31.4247,31.4509,24858.0
2015-10-27 10:15:00,36.07,36.07,35.97,35.98,34366.0,31.4509,31.4509,31.3637,31.3724,34366.0
2015-10-27 10:20:00,35.97,35.99,35.87,35.87,86730.0,31.3637,31.3811,31.2765,31.2765,86730.0
2015-10-27 10:25:00,35.87,35.87,35.83,35.85,72338.0,31.2765,31.2765,31.2416,31.2591,72338.0
2015-10-27 10:30:00,35.85,35.91,35.85,35.91,25066.0,31.2591,31.3114,31.2591,31.3114,25066.0
2015-10-27 10:35:00,35.91,35.93,35.88,35.9,26988.0,31.3114,31.3288,31.2852,31.3027,26988.0
2015-10-27 10:40:00,35.91,35.98,35.9,35.97,20526.0,31.3114,31.3724,31.3027,31.3637,20526.0
2015-10-27 10:45:00,35.96,35.96,35.94,35.96,29802.0,31.355,31.355,31.3375,31.355,29802.0
2015-10-27 10:50:00,35.96,35.98,35.92,35.93,30224.0,31.355,31.3724,31.3201,31.3288,30224.0
2015-10-27 10:55:00,35.93,35.95,35.92,35.92,20914.0,31.3288,31.3463,31.3201,31.3201,20914.0
2015-10-27 11:00:00,35.92,35.96,35.85,35.95,64762.0,31.3201,31.355,31.2591,31.3463,64762.0
2015-10-27 11:05:00,35.95,35.99,35.92,35.92,18558.0,31.3463,31.3811,31.3201,31.3201,18558.0
2015-10-27 11:10:00,35.93,35.97,35.93,35.96,15688.0,31.3288,31.3637,31.3288,31.355,15688.0
2015-10-27 11:15:00,35.95,35.95,35.92,35.94,17700.0,31.3463,31.3463,31.3201,31.3375,17700.0
2015-10-27 11:20:00,35.94,35.94,35.86,35.88,33756.0,31.3375,31.3375,31.2678,31.2852,33756.0
2015-10-27 11:25:00,35.88,35.88,35.84,35.85,17382.0,31.2852,31.2852,31.2503,31.2591,17382.0
2015-10-27 11:30:00,35.85,35.88,35.83,35.87,20560.0,31.2591,31.2852,31.2416,31.2765,20560.0
2015-10-27 11:35:00,35.85,35.85,35.79,35.79,39908.0,31.2591,31.2591,31.2067,31.2067,39908.0
2015-10-27 11:40:00,35.79,35.81,35.77,35.8,17998.0,31.2067,31.2242,31.1893,31.2155,17998.0
2015-10-27 11:45:00,35.8,35.84,35.78,35.83,17166.0,31.2155,31.2503,31.198,31.2416,17166.0
2015-10-27 11:50:00,35.84,35.84,35.73,35.73,58186.0,31.2503,31.2503,31.1544,31.1544,58186.0
2015-10-27 11:55:00,35.73,35.74,35.69,35.73,23518.0,31.1544,31.1631,31.1195,31.1544,23518.0
2015-10-27 12:00:00,35.73,35.77,35.72,35.75,31954.0,31.1544,31.1893,31.1457,31.1719,31954.0
2015-10-27 12:05:00,35.75,35.78,35.74,35.77,16022.0,31.1719,31.198,31.1631,31.1893,16022.0
2015-10-27 12:10:00,35.77,35.82,35.77,35.81,20176.0,31.1893,31.2329,31.1893,31.2242,20176.0
2015-10-27 12:15:00,35.81,35.84,35.79,35.84,29476.0,31.2242,31.2503,31.2067,31.2503,29476.0
2015-10-27 12:20:00,35.85,35.89,35.84,35.85,13486.0,31.2591,31.2939,31.2503,31.2591,13486.0
2015-10-27 12:25:00,35.85,35.85,35.8,35.8,63402.0,31.2591,31.2591,31.2155,31.2155,63402.0
2015-10-27 12:30:00,35.81,35.81,35.77,35.77,25296.0,31.2242,31.2242,31.1893,31.1893,25296.0
2015-10-27 12:35:00,35.76,35.82,35.73,35.82,27830.0,31.1806,31.2329,31.1544,31.2329,27830.0
2015-10-27 12:40:00,35.83,35.88,35.82,35.88,31280.0,31.2416,31.2852,31.2329,31.2852,31280.0
2015-10-27 12:45:00,35.87,35.91,35.87,35.88,64222.0,31.2765,31.3114,31.2765,31.2852,64222.0
2015-10-27 12:50:00,35.87,35.88,35.82,35.84,38942.0,31.2765,31.2852,31.2329,31.2503,38942.0
2015-10-27 12:55:00,35.84,35.84,35.79,35.81,100782.0,31.2503,31.2503,31.2067,31.2242,100782.0
2015-10-27 13:00:00,35.81,35.81,35.7,35.71,57496.0,31.2242,31.2242,31.1283,31.137,57496.0
2015-10-27 13:05:00,35.71,35.71,35.64,35.65,20386.0,31.137,31.137,31.076,31.0847,20386.0
2015-10-27 13:10:00,35.66,35.66,35.6,35.64,66996.0,31.0934,31.0934,31.0411,31.076,66996.0
2015-10-27 13:15:00,35.63,35.66,35.62,35.62,20490.0,31.0672,31.0934,31.0585,31.0585,20490.0
2015-10-27 13:20:00,35.62,35.63,35.6,35.6,40008.0,31.0585,31.0672,31.0411,31.0411,40008.0
2015-10-27 13:25:00,35.6,35.62,35.58,35.62,35988.0,31.0411,31.0585,31.0236,31.0585,35988.0
2015-10-27 13:30:00,35.63,35.67,35.62,35.67,25310.0,31.0672,31.1021,31.0585,31.1021,25310.0
2015-10-27 13:35:00,35.66,35.67,35.65,35.65,40870.0,31.0934,31.1021,31.0847,31.0847,40870.0
2015-10-27 13:40:00,35.64,35.66,35.62,35.63,38540.0,31.076,31.0934,31.0585,31.0672,38540.0
2015-10-27 13:45:00,35.63,35.65,35.63,35.63,17420.0,31.0672,31.0847,31.0672,31.0672,17420.0
2015-10-27 13:50:00,35.63,35.64,35.59,35.6,198920.0,31.0672,31.076,31.0324,31.0411,198920.0
2015-10-27 13:55:00,35.6,35.68,35.6,35.66,15914.0,31.0411,31.1108,31.0411,31.0934,15914.0
2015-10-27 14:00:00,35.66,35.74,35.65,35.74,19644.0,31.0934,31.1631,31.0847,31.1631,19644.0
2015-10-27 14:05:00,35.74,35.75,35.73,35.75,20468.0,31.1631,31.1719,31.1544,31.1719,20468.0
2015-10-27 14:10:00,35.76,35.77,35.74,35.74,26422.0,31.1806,31.1893,31.1631,31.1631,26422.0
2015-10-27 14:15:00,35.74,35.76,35.7,35.72,34996.0,31.1631,31.1806,31.1283,31.1457,34996.0
2015-10-27 14:20:00,35.72,35.72,35.7,35.7,17556.0,31.1457,31.1457,31.1283,31.1283,17556.0
2015-10-27 14:25:00,35.7,35.77,35.69,35.77,32764.0,31.1283,31.1893,31.1195,31.1893,32764.0
2015-10-27 14:30:00,35.77,35.78,35.75,35.77,34986.0,31.1893,31.198,31.1719,31.1893,34986.0
2015-10-27 14:35:00,35.77,35.84,35.77,35.84,26032.0,31.1893,31.2503,31.1893,31.2503,26032.0
2015-10-27 14:40:00,35.84,35.84,35.79,35.79,43780.0,31.2503,31.2503,31.2067,31.2067,43780.0
2015-10-27 14:45:00,35.79,35.8,35.77,35.78,25124.0,31.2067,31.2155,31.1893,31.198,25124.0
2015-10-27 14:50:00,35.79,35.83,35.78,35.83,38874.0,31.2067,31.2416,31.198,31.2416,38874.0
2015-10-27 14:55:00,35.82,35.84,35.77,35.77,35116.0,31.2329,31.2503,31.1893,31.1893,35116.0
2015-10-27 15:00:00,35.77,35.8,35.77,35.79,31824.0,31.1893,31.2155,31.1893,31.2067,31824.0
2015-10-27 15:05:00,35.79,35.79,35.76,35.76,81094.0,31.2067,31.2067,31.1806,31.1806,81094.0
2015-10-27 15:10:00,35.76,35.79,35.76,35.77,75022.0,31.1806,31.2067,31.1806,31.1893,75022.0
2015-10-27 15:15:00,35.78,35.81,35.77,35.79,206296.0,31.198,31.2242,31.1893,31.2067,206296.0
2015-10-27 15:20:00,35.79,35.88,35.78,35.86,84216.0,31.2067,31.2852,31.198,31.2678,84216.0
2015-10-27 15:25:00,35.87,35.9,35.85,35.85,43884.0,31.2765,31.3027,31.2591,31.2591,43884.0
2015-10-27 15:30:00,35.86,35.88,35.79,35.84,90084.0,31.2678,31.2852,31.2067,31.2503,90084.0
2015-10-27 15:35:00,35.84,35.85,35.81,35.83,39766.0,31.2503,31.2591,31.2242,31.2416,39766.0
2015-10-27 15:40:00,35.83,35.86,35.83,35.85,52440.0,31.2416,31.2678,31.2416,31.2591,52440.0
2015-10-27 15:45:00,35.85,35.92,35.85,35.92,121864.0,31.2591,31.3201,31.2591,31.3201,121864.0
2015-10-27 15:50:00,35.91,35.92,35.88,35.92,76600.0,31.3114,31.3201,31.2852,31.3201,76600.0
2015-10-27 15:55:00,35.92,35.93,35.91,35.92,204926.0,31.3201,31.3288,31.3114,31.3201,204926.0
2015-10-28 09:30:00,36.02,36.06,35.92,36.02,82946.0,31.4073,31.4422,31.3201,31.4073,82946.0
2015-10-28 09:35:00,36.02,36.02,35.97,36.0,43716.0,31.4073,31.4073,31.3637,31.3898,43716.0
2015-10-28 09:40:00,36.01,36.14,35.97,36.13,58080.0,31.3986,31.5119,31.3637,31.5032,58080.0
2015-10-28 09:45:00,36.13,36.17,36.1,36.17,67140.0,31.5032,31.5381,31.477,31.5381,67140.0
2015-10-28 09:50:00,36.18,36.23,36.15,36.2,39146.0,31.5468,31.5904,31.5206,31.5642,39146.0
2015-10-28 09:55:00,36.2,36.22,36.16,36.21,15788.0,31.5642,31.5817,31.5294,31.573,15788.0
2015-10-28 10:00:00,36.21,36.27,36.2,36.27,27032.0,31.573,31.6253,31.5642,31.6253,27032.0
2015-10-28 10:05:00,36.26,36.27,36.2,36.24,67428.0,31.6166,31.6253,31.5642,31.5991,67428.0
2015-10-28 10:10:00,36.24,36.31,36.24,36.31,26676.0,31.5991,31.6602,31.5991,31.6602,26676.0
2015-10-28 10:15:00,36.31,36.41,36.3,36.4,81788.0,31.6602,31.7473,31.6514,31.7386,81788.0
2015-10-28 10:20:00,36.41,36.43,36.38,36.42,35880.0,31.7473,31.7648,31.7212,31.7561,35880.0
2015-10-28 10:25:00,36.43,36.44,36.38,36.39,24874.0,31.7648,31.7735,31.7212,31.7299,24874.0
2015-10-28 10:30:00,36.4,36.48,36.4,36.46,43194.0,31.7386,31.8084,31.7386,31.7909,43194.0
2015-10-28 10:35:00,36.45,36.47,36.4,36.47,36482.0,31.7822,31.7997,31.7386,31.7997,36482.0
2015-10-28 10:40:00,36.47,36.57,36.47,36.56,88836.0,31.7997,31.8869,31.7997,31.8781,88836.0
2015-10-28 10:45:00,36.56,36.66,36.56,36.63,32806.0,31.8781,31.9653,31.8781,31.9392,32806.0
2015-10-28 10:50:00,36.63,36.66,36.6,36.66,44376.0,31.9392,31.9653,31.913,31.9653,44376.0
2015-10-28 10:55:00,36.67,36.72,36.67,36.7,57786.0,31.974,32.0176,31.974,32.0002,57786.0
2015-10-28 11:00:00,36.7,36.7,36.62,36.64,65216.0,32.0002,32.0002,31.9305,31.9479,65216.0
2015-10-28 11:05:00,36.64,36.67,36.63,36.65,69200.0,31.9479,31.974,31.9392,31.9566,69200.0
2015-10-28 11:10:00,36.65,36.68,36.64,36.67,61820.0,31.9566,31.9828,31.9479,31.974,61820.0
2015-10-28 11:15:00,36.67,36.67,36.58,36.59,155556.0,31.974,31.974,31.8956,31.9043,155556.0
2015-10-28 11:20:00,36.58,36.59,36.44,36.46,125298.0,31.8956,31.9043,31.7735,31.7909,125298.0
2015-10-28 11:25:00,36.46,36.49,36.42,36.49,60786.0,31.7909,31.8171,31.7561,31.8171,60786.0
2015-10-28 11:30:00,36.49,36.52,36.46,36.47,17220.0,31.8171,31.8433,31.7909,31.7997,17220.0
2015-10-28 11:35:00,36.46,36.46,36.37,36.38,24578.0,31.7909,31.7909,31.7125,31.7212,24578.0
2015-10-28 11:40:00,36.38,36.49,36.38,36.48,45858.0,31.7212,31.8171,31.7212,31.8084,45858.0
2015-10-28 11:45:00,36.49,36.52,36.49,36.51,8474.0,31.8171,31.8433,31.8171,31.8345,8474.0
2015-10-28 11:50:00,36.5,36.52,36.48,36.49,19808.0,31.8258,31.8433,31.8084,31.8171,19808.0
2015-10-28 11:55:00,36.48,36.52,36.45,36.51,28596.0,31.8084,31.8433,31.7822,31.8345,28596.0
2015-10-28 12:00:00,36.51,36.51,36.42,36.44,13090.0,31.8345,31.8345,31.7561,31.7735,13090.0
2015-10-28 12:05:00,36.44,36.46,36.44,36.44,13118.0,31.7735,31.7909,31.7735,31.7735,13118.0
2015-10-28 12:10:00,36.44,36.48,36.42,36.47,20952.0,31.7735,31.8084,31.7561,31.7997,20952.0
2015-10-28 12:15:00,36.48,36.49,36.44,36.47,34868.0,31.8084,31.8171,31.7735,31.7997,34868.0
2015-10-28 12:20:00,36.47,36.47,36.42,36.42,18010.0,31.7997,31.7997,31.7561,31.7561,18010.0
2015-10-28 12:25:00,36.43,36.46,36.41,36.41,14420.0,31.7648,31.7909,31.7473,31.7473,14420.0
2015-10-28 12:30:00,36.41,36.41,36.4,36.4,11602.0,31.7473,31.7473,31.7386,31.7386,11602.0
2015-10-28 12:35:00,36.39,36.39,36.32,36.33,72632.0,31.7299,31.7299,31.6689,31.6776,72632.0
2015-10-28 12:40:00,36.33,36.34,36.31,36.32,21062.0,31.6776,31.6863,31.6602,31.6689,21062.0
2015-10-28 12:45:00,36.32,36.34,36.3,36.34,23968.0,31.6689,31.6863,31.6514,31.6863,23968.0
2015-10-28 12:50:00,36.34,36.36,36.33,36.33,18536.0,31.6863,31.7037,31.6776,31.6776,18536.0
2015-10-28 12:55:00,36.33,36.35,36.32,36.33,14980.0,31.6776,31.695,31.6689,31.6776,14980.0
2015-10-28 13:00:00,36.33,36.38,36.32,36.35,28624.0,31.6776,31.7212,31.6689,31.695,28624.0
2015-10-28 13:05:00,36.35,36.36,36.3,36.31,17250.0,31.695,31.7037,31.6514,31.6602,17250.0
2015-10-28 13:10:00,36.31,36.32,36.28,36.29,11606.0,31.6602,31.6689,31.634,31.6427,11606.0
2015-10-28 13:15:00,36.28,36.3,36.26,36.3,19156.0,31.634,31.6514,31.6166,31.6514,19156.0
2015-10-28 13:20:00,36.31,36.31,36.27,36.28,13972.0,31.6602,31.6602,31.6253,31.634,13972.0
2015-10-28 13:25:00,36.27,36.28,36.24,36.24,28532.0,31.6253,31.634,31.5991,31.5991,28532.0
2015-10-28 13:30:00,36.24,36.3,36.24,36.3,20980.0,31.5991,31.6514,31.5991,31.6514,20980.0
2015-10-28 13:35:00,36.31,36.33,36.3,36.33,18666.0,31.6602,31.6776,31.6514,31.6776,18666.0
2015-10-28 13:40:00,36.33,36.35,36.31,36.31,22670.0,31.6776,31.695,31.6602,31.6602,22670.0
2015-10-28 13:45:00,36.31,36.37,36.31,36.37,29756.0,31.6602,31.7125,31.6602,31.7125,29756.0
2015-10-28 13:50:00,36.37,36.37,36.33,36.35,18878.0,31.7125,31.7125,31.6776,31.695,18878.0
2015-10-28 13:55:00,36.35,36.49,36.35,36.48,25266.0,31.695,31.8171,31.695,31.8084,25266.0
2015-10-28 14:00:00,36.47,36.47,36.02,36.1,83048.0,31.7997,31.7997,31.4073,31.477,83048.0
2015-10-28 14:05:00,36.13,36.18,36.07,36.16,84566.0,31.5032,31.5468,31.4509,31.5294,84566.0
2015-10-28 14:10:00,36.17,36.17,35.95,36.02,87704.0,31.5381,31.5381,31.3463,31.4073,87704.0
2015-10-28 14:15:00,36.04,36.06,35.97,36.04,26052.0,31.4247,31.4422,31.3637,31.4247,26052.0
2015-10-28 14:20:00,36.02,36.13,36.02,36.09,40272.0,31.4073,31.5032,31.4073,31.4683,40272.0
2015-10-28 14:25:00,36.1,36.18,36.08,36.15,25868.0,31.477,31.5468,31.4596,31.5206,25868.0
2015-10-28 14:30:00,36.15,36.15,36.01,36.05,74730.0,31.5206,31.5206,31.3986,31.4334,74730.0
2015-10-28 14:35:00,36.04,36.1,36.01,36.06,95960.0,31.4247,31.477,31.3986,31.4422,95960.0
2015-10-28 14:40:00,36.07,36.17,36.06,36.13,74108.0,31.4509,31.5381,31.4422,31.5032,74108.0
2015-10-28 14:45:00,36.1,36.19,36.09,36.13,70920.0,31.477,31.5555,31.4683,31.5032,70920.0
2015-10-28 14:50:00,36.13,36.27,36.12,36.24,271392.0,31.5032,31.6253,31.4945,31.5991,271392.0
2015-10-28 14:55:00,36.24,36.27,36.2,36.26,45792.0,31.5991,31.6253,31.5642,31.6166,45792.0
2015-10-28 15:00:00,36.26,36.39,36.24,36.38,50784.0,31.6166,31.7299,31.5991,31.7212,50784.0
2015-10-28 15:05:00,36.37,36.49,36.37,36.45,47460.0,31.7125,31.8171,31.7125,31.7822,47460.0
2015-10-28 15:10:00,36.43,36.44,36.4,36.41,31994.0,31.7648,31.7735,31.7386,31.7473,31994.0
2015-10-28 15:15:00,36.42,36.43,36.37,36.37,24094.0,31.7561,31.7648,31.7125,31.7125,24094.0
2015-10-28 15:20:00,36.37,36.39,36.34,36.38,34020.0,31.7125,31.7299,31.6863,31.7212,34020.0
2015-10-28 15:25:00,36.38,36.44,36.37,36.39,21044.0,31.7212,31.7735,31.7125,31.7299,21044.0
2015-10-28 15:30:00,36.41,36.49,36.41,36.43,64306.0,31.7473,31.8171,31.7473,31.7648,64306.0
2015-10-28 15:35:00,36.43,36.56,36.43,36.54,106708.0,31.7648,31.8781,31.7648,31.8607,106708.0
2015-10-28 15:40:00,36.54,36.62,36.52,36.6,83960.0,31.8607,31.9305,31.8433,31.913,83960.0
2015-10-28 15:45:00,36.6,36.64,36.57,36.61,101144.0,31.913,31.9479,31.8869,31.9217,101144.0
2015-10-28 15:50:00,36.61,36.62,36.56,36.6,122520.0,31.9217,31.9305,31.8781,31.913,122520.0
2015-10-28 15:55:00,36.6,36.63,36.6,36.61,250042.0,31.913,31.9392,31.913,31.9217,250042.0
2015-10-29 09:30:00,36.69,36.73,36.56,36.6,95680.0,31.9915,32.0264,31.8781,31.913,95680.0
2015-10-29 09:35:00,36.6,36.63,36.44,36.51,39568.0,31.913,31.9392,31.7735,31.8345,39568.0
2015-10-29 09:40:00,36.51,36.51,36.39,36.4,30364.0,31.8345,31.8345,31.7299,31.7386,30364.0
2015-10-29 09:45:00,36.41,36.42,36.34,36.4,61534.0,31.7473,31.7561,31.6863,31.7386,61534.0
2015-10-29 09:50:00,36.38,36.38,36.27,36.32,33186.0,31.7212,31.7212,31.6253,31.6689,33186.0
2015-10-29 09:55:00,36.31,36.34,36.24,36.26,38498.0,31.6602,31.6863,31.5991,31.6166,38498.0
2015-10-29 10:00:00,36.26,36.34,36.24,36.34,33116.0,31.6166,31.6863,31.5991,31.6863,33116.0
2015-10-29 10:05:00,36.35,36.44,36.33,36.34,27056.0,31.695,31.7735,31.6776,31.6863,27056.0
2015-10-29 10:10:00,36.33,36.35,36.27,36.29,48584.0,31.6776,31.695,31.6253,31.6427,48584.0
2015-10-29 10:15:00,36.28,36.28,36.23,36.25,121326.0,31.634,31.634,31.5904,31.6078,121326.0
2015-10-29 10:20:00,36.25,36.27,36.23,36.26,62688.0,31.6078,31.6253,31.5904,31.6166,62688.0
2015-10-29 10:25:00,36.26,36.31,36.24,36.27,39406.0,31.6166,31.6602,31.5991,31.6253,39406.0
2015-10-29 10:30:00,36.26,36.28,36.22,36.27,37690.0,31.6166,31.634,31.5817,31.6253,37690.0
2015-10-29 10:35:00,36.27,36.36,36.27,36.31,40440.0,31.6253,31.7037,31.6253,31.6602,40440.0
2015-10-29 10:40:00,36.3,36.33,36.28,36.3,28002.0,31.6514,31.6776,31.634,31.6514,28002.0
2015-10-29 10:45:00,36.29,36.32,36.23,36.26,63838.0,31.6427,31.6689,31.5904,31.6166,63838.0
2015-10-29 10:50:00,36.25,36.31,36.24,36.31,28280.0,31.6078,31.6602,31.5991,31.6602,28280.0
2015-10-29 10:55:00,36.31,36.37,36.28,36.3,34222.0,31.6602,31.7125,31.634,31.6514,34222.0
2015-10-29 11:00:00,36.29,36.31,36.24,36.27,34046.0,31.6427,31.6602,31.5991,31.6253,34046.0
2015-10-29 11:05:00,36.27,36.28,36.26,36.27,30926.0,31.6253,31.634,31.6166,31.6253,30926.0
2015-10-29 11:10:00,36.28,36.34,36.27,36.3,22182.0,31.634,31.6863,31.6253,31.6514,22182.0
2015-10-29 11:15:00,36.3,36.31,36.27,36.29,14432.0,31.6514,31.6602,31.6253,31.6427,14432.0
2015-10-29 11:20:00,36.3,36.34,36.29,36.34,19036.0,31.6514,31.6863,31.6427,31.6863,19036.0
2015-10-29 11:25:00,36.34,36.34,36.3,36.33,30964.0,31.6863,31.6863,31.6514,31.6776,30964.0
2015-10-29 11:30:00,36.33,36.38,36.32,36.35,18066.0,31.6776,31.7212,31.6689,31.695,18066.0
2015-10-29 11:35:00,36.35,36.35,36.32,36.32,35754.0,31.695,31.695,31.6689,31.6689,35754.0
2015-10-29 11:40:00,36.32,36.33,36.26,36.26,41844.0,31.6689,31.6776,31.6166,31.6166,41844.0
2015-10-29 11:45:00,36.27,36.27,36.23,36.24,70318.0,31.6253,31.6253,31.5904,31.5991,70318.0
2015-10-29 11:50:00,36.24,36.27,36.24,36.26,24662.0,31.5991,31.6253,31.5991,31.6166,24662.0
2015-10-29 11:55:00,36.26,36.27,36.24,36.27,17718.0,31.6166,31.6253,31.5991,31.6253,17718.0
2015-10-29 12:00:00,36.26,36.29,36.24,36.26,20960.0,31.6166,31.6427,31.5991,31.6166,20960.0
2015-10-29 12:05:00,36.26,36.28,36.23,36.24,42462.0,31.6166,31.634,31.5904,31.5991,42462.0
2015-10-29 12:10:00,36.24,36.3,36.24,36.3,33496.0,31.5991,31.6514,31.5991,31.6514,33496.0
2015-10-29 12:15:00,36.31,36.33,36.28,36.32,13814.0,31.6602,31.6776,31.634,31.6689,13814.0
2015-10-29 12:20:00,36.31,36.4,36.31,36.38,32990.0,31.6602,31.7386,31.6602,31.7212,32990.0
2015-10-29 12:25:00,36.38,36.41,36.38,36.38,16696.0,31.7212,31.7473,31.7212,31.7212,16696.0
2015-10-29 12:30:00,36.38,36.39,36.37,36.38,32710.0,31.7212,31.7299,31.7125,31.7212,32710.0
2015-10-29 12:35:00,36.38,36.42,36.38,36.41,21478.0,31.7212,31.7561,31.7212,31.7473,21478.0
2015-10-29 12:40:00,36.42,36.47,36.41,36.47,21822.0,31.7561,31.7997,31.7473,31.7997,21822.0
2015-10-29 12:45:00,36.47,36.49,36.44,36.46,24652.0,31.7997,31.8171,31.7735,31.7909,24652.0
2015-10-29 12:50:00,36.46,36.48,36.4,36.42,41288.0,31.7909,31.8084,31.7386,31.7561,41288.0
2015-10-29 12:55:00,36.43,36.48,36.41,36.48,30492.0,31.7648,31.8084,31.7473,31.8084,30492.0
2015-10-29 13:00:00,36.47,36.48,36.43,36.43,19718.0,31.7997,31.8084,31.7648,31.7648,19718.0
2015-10-29 13:05:00,36.44,36.46,36.44,36.45,40426.0,31.7735,31.7909,31.7735,31.7822,40426.0
2015-10-29 13:10:00,36.45,36.45,36.42,36.44,23656.0,31.7822,31.7822,31.7561,31.7735,23656.0
2015-10-29 13:15:00,36.44,36.46,36.43,36.44,14656.0,31.7735,31.7909,31.7648,31.7735,14656.0
2015-10-29 13:20:00,36.44,36.45,36.43,36.43,10972.0,31.7735,31.7822,31.7648,31.7648,10972.0
2015-10-29 13:25:00,36.43,36.45,36.41,36.43,73928.0,31.7648,31.7822,31.7473,31.7648,73928.0
2015-10-29 13:30:00,36.43,36.45,36.41,36.44,23328.0,31.7648,31.7822,31.7473,31.7735,23328.0
2015-10-29 13:35:00,36.44,36.46,36.42,36.43,34414.0,31.7735,31.7909,31.7561,31.7648,34414.0
2015-10-29 13:40:00,36.43,36.46,36.41,36.46,29760.0,31.7648,31.7909,31.7473,31.7909,29760.0
2015-10-29 13:45:00,36.46,36.49,36.44,36.47,24474.0,31.7909,31.8171,31.7735,31.7997,24474.0
2015-10-29 13:50:00,36.48,36.48,36.43,36.47,26268.0,31.8084,31.8084,31.7648,31.7997,26268.0
2015-10-29 13:55:00,36.47,36.47,36.41,36.41,37802.0,31.7997,31.7997,31.7473,31.7473,37802.0
2015-10-29 14:00:00,36.41,36.46,36.4,36.46,85294.0,31.7473,31.7909,31.7386,31.7909,85294.0
2015-10-29 14:05:00,36.46,36.47,36.42,36.44,22682.0,31.7909,31.7997,31.7561,31.7735,22682.0
2015-10-29 14:10:00,36.42,36.43,36.4,36.4,19748.0,31.7561,31.7648,31.7386,31.7386,19748.0
2015-10-29 14:15:00,36.41,36.42,36.38,36.39,19128.0,31.7473,31.7561,31.7212,31.7299,19128.0
2015-10-29 14:20:00,36.4,36.43,36.4,36.42,20246.0,31.7386,31.7648,31.7386,31.7561,20246.0
2015-10-29 14:25:00,36.42,36.45,36.4,36.41,25462.0,31.7561,31.7822,31.7386,31.7473,25462.0
2015-10-29 14:30:00,36.41,36.41,36.35,36.35,22566.0,31.7473,31.7473,31.695,31.695,22566.0
2015-10-29 14:35:00,36.35,36.35,36.31,36.32,25230.0,31.695,31.695,31.6602,31.6689,25230.0
2015-10-29 14:40:00,36.32,36.41,36.32,36.39,38820.0,31.6689,31.7473,31.6689,31.7299,38820.0
2015-10-29 14:45:00,36.4,36.4,36.35,36.36,28008.0,31.7386,31.7386,31.695,31.7037,28008.0
2015-10-29 14:50:00,36.37,36.38,36.35,36.37,85580.0,31.7125,31.7212,31.695,31.7125,85580.0
2015-10-29 14:55:00,36.37,36.38,36.37,36.38,25790.0,31.7125,31.7212,31.7125,31.7212,25790.0
2015-10-29 15:00:00,36.38,36.42,36.38,36.4,42024.0,31.7212,31.7561,31.7212,31.7386,42024.0
2015-10-29 15:05:00,36.4,36.42,36.39,36.41,27046.0,31.7386,31.7561,31.7299,31.7473,27046.0
2015-10-29 15:10:00,36.41,36.46,36.38,36.46,47938.0,31.7473,31.7909,31.7212,31.7909,47938.0
2015-10-29 15:15:00,36.46,36.52,36.46,36.52,40812.0,31.7909,31.8433,31.7909,31.8433,40812.0
2015-10-29 15:20:00,36.52,36.54,36.52,36.53,37854.0,31.8433,31.8607,31.8433,31.852,37854.0
2015-10-29 15:25:00,36.53,36.58,36.52,36.56,46592.0,31.852,31.8956,31.8433,31.8781,46592.0
2015-10-29 15:30:00,36.57,36.58,36.55,36.55,54118.0,31.8869,31.8956,31.8694,31.8694,54118.0
2015-10-29 15:35:00,36.55,36.65,36.54,36.63,68846.0,31.8694,31.9566,31.8607,31.9392,68846.0
2015-10-29 15:40:00,36.63,36.63,36.57,36.61,102092.0,31.9392,31.9392,31.8869,31.9217,102092.0
2015-10-29 15:45:00,36.62,36.62,36.56,36.56,49278.0,31.9305,31.9305,31.8781,31.8781,49278.0
2015-10-29 15:50:00,36.56,36.56,36.54,36.55,116782.0,31.8781,31.8781,31.8607,31.8694,116782.0
2015-10-29 15:55:00,36.55,36.56,36.52,36.53,219974.0,31.8694,31.8781,31.8433,31.852,219974.0
2015-10-30 09:30:00,36.49,36.63,36.43,36.59,57792.0,31.8171,31.9392,31.7648,31.9043,57792.0
2015-10-30 09:35:00,36.6,36.61,36.51,36.58,48180.0,31.913,31.9217,31.8345,31.8956,48180.0
2015-10-30 09:40:00,36.56,36.7,36.55,36.69,30144.0,31.8781,32.0002,31.8694,31.9915,30144.0
2015-10-30 09:45:00,36.68,36.71,36.6,36.62,99802.0,31.9828,32.0089,31.913,31.9305,99802.0
2015-10-30 09:50:00,36.62,36.7,36.62,36.69,31820.0,31.9305,32.0002,31.9305,31.9915,31820.0
2015-10-30 09:55:00,36.7,36.72,36.67,36.69,37080.0,32.0002,32.0176,31.974,31.9915,37080.0
2015-10-30 10:00:00,36.7,36.7,36.57,36.62,40240.0,32.0002,32.0002,31.8869,31.9305,40240.0
2015-10-30 10:05:00,36.6,36.65,36.57,36.61,33470.0,31.913,31.9566,31.8869,31.9217,33470.0
2015-10-30 10:10:00,36.59,36.61,36.54,36.57,57492.0,31.9043,31.9217,31.8607,31.8869,57492.0
2015-10-30 10:15:00,36.58,36.67,36.58,36.67,37686.0,31.8956,31.974,31.8956,31.974,37686.0
2015-10-30 10:20:00,36.67,36.7,36.63,36.64,26572.0,31.974,32.0002,31.9392,31.9479,26572.0
2015-10-30 10:25:00,36.63,36.63,36.52,36.52,42790.0,31.9392,31.9392,31.8433,31.8433,42790.0
2015-10-30 10:30:00,36.52,36.6,36.51,36.6,45890.0,31.8433,31.913,31.8345,31.913,45890.0
2015-10-30 10:35:00,36.6,36.64,36.6,36.63,57066.0,31.913,31.9479,31.913,31.9392,57066.0
2015-10-30 10:40:00,36.64,36.7,36.63,36.65,24560.0,31.9479,32.0002,31.9392,31.9566,24560.0
2015-10-30 10:45:00,36.65,36.65,36.59,36.59,29906.0,31.9566,31.9566,31.9043,31.9043,29906.0
2015-10-30 10:50:00,36.59,36.64,36.59,36.63,23800.0,31.9043,31.9479,31.9043,31.9392,23800.0
2015-10-30 10:55:00,36.63,36.64,36.6,36.63,22470.0,31.9392,31.9479,31.913,31.9392,22470.0
2015-10-30 11:00:00,36.64,36.67,36.64,36.65,28392.0,31.9479,31.974,31.9479,31.9566,28392.0
2015-10-30 11:05:00,36.66,36.68,36.63,36.65,27314.0,31.9653,31.9828,31.9392,31.9566,27314.0
2015-10-30 11:10:00,36.65,36.65,36.6,36.6,19542.0,31.9566,31.9566,31.913,31.913,19542.0
2015-10-30 11:15:00,36.6,36.6,36.58,36.59,30102.0,31.913,31.913,31.8956,31.9043,30102.0
2015-10-30 11:20:00,36.58,36.59,36.55,36.55,18520.0,31.8956,31.9043,31.8694,31.8694,18520.0
2015-10-30 11:25:00,36.55,36.6,36.55,36.59,27666.0,31.8694,31.913,31.8694,31.9043,27666.0
2015-10-30 11:30:00,36.59,36.63,36.59,36.63,16402.0,31.9043,31.9392,31.9043,31.9392,16402.0
2015-10-30 11:35:00,36.63,36.63,36.62,36.62,12916.0,31.9392,31.9392,31.9305,31.9305,12916.0
2015-10-30 11:40:00,36.63,36.65,36.6,36.6,17618.0,31.9392,31.9566,31.913,31.913,17618.0
2015-10-30 11:45:00,36.61,36.66,36.6,36.65,30496.0,31.9217,31.9653,31.913,31.9566,30496.0
2015-10-30 11:50:00,36.65,36.7,36.65,36.68,14720.0,31.9566,32.0002,31.9566,31.9828,14720.0
2015-10-30 11:55:00,36.68,36.71,36.68,36.68,25378.0,31.9828,32.0089,31.9828,31.9828,25378.0
2015-10-30 12:00:00,36.68,36.71,36.67,36.68,21594.0,31.9828,32.0089,31.974,31.9828,21594.0
2015-10-30 12:05:00,36.67,36.71,36.67,36.71,28644.0,31.974,32.0089,31.974,32.0089,28644.0
2015-10-30 12:10:00,36.71,36.76,36.71,36.74,40118.0,32.0089,32.0525,32.0089,32.0351,40118.0
2015-10-30 12:15:00,36.74,36.79,36.73,36.79,44728.0,32.0351,32.0787,32.0264,32.0787,44728.0
2015-10-30 12:20:00,36.79,36.88,36.78,36.85,67750.0,32.0787,32.1572,32.07,32.131,67750.0
2015-10-30 12:25:00,36.85,36.93,36.85,36.87,57456.0,32.131,32.2008,32.131,32.1484,57456.0
2015-10-30 12:30:00,36.88,36.91,36.85,36.91,20852.0,32.1572,32.1833,32.131,32.1833,20852.0
2015-10-30 12:35:00,36.9,36.92,36.88,36.91,23726.0,32.1746,32.192,32.1572,32.1833,23726.0
2015-10-30 12:40:00,36.9,36.91,36.85,36.88,25540.0,32.1746,32.1833,32.131,32.1572,25540.0
2015-10-30 12:45:00,36.88,36.88,36.85,36.86,16888.0,32.1572,32.1572,32.131,32.1397,16888.0
2015-10-30 12:50:00,36.87,36.9,36.85,36.9,21840.0,32.1484,32.1746,32.131,32.1746,21840.0
2015-10-30 12:55:00,36.91,36.97,36.91,36.93,36394.0,32.1833,32.2356,32.1833,32.2008,36394.0
2015-10-30 13:00:00,36.93,36.94,36.88,36.9,34906.0,32.2008,32.2095,32.1572,32.1746,34906.0
2015-10-30 13:05:00,36.9,36.91,36.86,36.87,27906.0,32.1746,32.1833,32.1397,32.1484,27906.0
2015-10-30 13:10:00,36.87,36.88,36.85,36.88,30022.0,32.1484,32.1572,32.131,32.1572,30022.0
2015-10-30 13:15:00,36.88,36.88,36.83,36.83,34154.0,32.1572,32.1572,32.1136,32.1136,34154.0
2015-10-30 13:20:00,36.83,36.84,36.82,36.83,53612.0,32.1136,32.1223,32.1048,32.1136,53612.0
2015-10-30 13:25:00,36.83,36.84,36.81,36.82,28914.0,32.1136,32.1223,32.0961,32.1048,28914.0
2015-10-30 13:30:00,36.82,36.82,36.81,36.82,20680.0,32.1048,32.1048,32.0961,32.1048,20680.0
2015-10-30 13:35:00,36.82,36.85,36.81,36.82,41536.0,32.1048,32.131,32.0961,32.1048,41536.0
2015-10-30 13:40:00,36.82,36.83,36.79,36.79,18162.0,32.1048,32.1136,32.0787,32.0787,18162.0
2015-10-30 13:45:00,36.79,36.8,36.77,36.8,44436.0,32.0787,32.0874,32.0612,32.0874,44436.0
2015-10-30 13:50:00,36.79,36.8,36.76,36.77,28984.0,32.0787,32.0874,32.0525,32.0612,28984.0
2015-10-30 13:55:00,36.77,36.77,36.73,36.74,27258.0,32.0612,32.0612,32.0264,32.0351,27258.0
2015-10-30 14:00:00,36.74,36.76,36.72,36.73,36056.0,32.0351,32.0525,32.0176,32.0264,36056.0
2015-10-30 14:05:00,36.73,36.74,36.71,36.72,31850.0,32.0264,32.0351,32.0089,32.0176,31850.0
2015-10-30 14:10:00,36.72,36.74,36.72,36.73,19178.0,32.0176,32.0351,32.0176,32.0264,19178.0
2015-10-30 14:15:00,36.73,36.74,36.73,36.74,21960.0,32.0264,32.0351,32.0264,32.0351,21960.0
2015-10-30 14:20:00,36.74,36.74,36.64,36.65,46792.0,32.0351,32.0351,31.9479,31.9566,46792.0
2015-10-30 14:25:00,36.65,36.65,36.63,36.63,28844.0,31.9566,31.9566,31.9392,31.9392,28844.0
2015-10-30 14:30:00,36.63,36.66,36.62,36.66,52400.0,31.9392,31.9653,31.9305,31.9653,52400.0
2015-10-30 14:35:00,36.66,36.7,36.66,36.68,34244.0,31.9653,32.0002,31.9653,31.9828,34244.0
2015-10-30 14:40:00,36.67,36.68,36.65,36.66,52958.0,31.974,31.9828,31.9566,31.9653,52958.0
2015-10-30 14:45:00,36.66,36.67,36.62,36.65,89034.0,31.9653,31.974,31.9305,31.9566,89034.0
2015-10-30 14:50:00,36.65,36.66,36.63,36.66,73790.0,31.9566,31.9653,31.9392,31.9653,73790.0
2015-10-30 14:55:00,36.66,36.66,36.58,36.58,53272.0,31.9653,31.9653,31.8956,31.8956,53272.0
2015-10-30 15:00:00,36.57,36.6,36.55,36.6,67744.0,31.8869,31.913,31.8694,31.913,67744.0
2015-10-30 15:05:00,36.6,36.6,36.57,36.6,37674.0,31.913,31.913,31.8869,31.913,37674.0
2015-10-30 15:10:00,36.59,36.6,36.56,36.6,42368.0,31.9043,31.913,31.8781,31.913,42368.0
2015-10-30 15:15:00,36.59,36.68,36.59,36.65,54866.0,31.9043,31.9828,31.9043,31.9566,54866.0
2015-10-30 15:20:00,36.65,36.69,36.65,36.65,49642.0,31.9566,31.9915,31.9566,31.9566,49642.0
2015-10-30 15:25:00,36.65,36.65,36.57,36.57,57602.0,31.9566,31.9566,31.8869,31.8869,57602.0
2015-10-30 15:30:00,36.58,36.66,36.57,36.65,187212.0,31.8956,31.9653,31.8869,31.9566,187212.0
2015-10-30 15:35:00,36.65,36.68,36.63,36.66,142824.0,31.9566,31.9828,31.9392,31.9653,142824.0
2015-10-30 15:40:00,36.66,36.7,36.65,36.67,253650.0,31.9653,32.0002,31.9566,31.974,253650.0
2015-10-30 15:45:00,36.67,36.75,36.67,36.74,351018.0,31.974,32.0438,31.974,32.0351,351018.0
2015-10-30 15:50:00,36.73,36.74,36.69,36.69,176988.0,32.0264,32.0351,31.9915,31.9915,176988.0
2015-10-30 15:55:00,36.69,36.69,36.6,36.6,373384.0,31.9915,31.9915,31.913,31.913,373384.0
2015-11-02 09:30:00,36.66,36.79,36.66,36.73,69540.0,31.9653,32.0787,31.9653,32.0264,69540.0
2015-11-02 09:35:00,36.74,36.74,36.6,36.7,41710.0,32.0351,32.0351,31.913,32.0002,41710.0
2015-11-02 09:40:00,36.7,36.7,36.52,36.56,40014.0,32.0002,32.0002,31.8433,31.8781,40014.0
2015-11-02 09:45:00,36.57,36.6,36.56,36.6,51684.0,31.8869,31.913,31.8781,31.913,51684.0
2015-11-02 09:50:00,36.59,36.6,36.37,36.38,43694.0,31.9043,31.913,31.7125,31.7212,43694.0
2015-11-02 09:55:00,36.38,36.44,36.37,36.44,29172.0,31.7212,31.7735,31.7125,31.7735,29172.0
2015-11-02 10:00:00,36.44,36.51,36.43,36.49,44532.0,31.7735,31.8345,31.7648,31.8171,44532.0
2015-11-02 10:05:00,36.5,36.5,36.32,36.32,116936.0,31.8258,31.8258,31.6689,31.6689,116936.0
2015-11-02 10:10:00,36.32,36.32,36.24,36.27,194162.0,31.6689,31.6689,31.5991,31.6253,194162.0
2015-11-02 10:15:00,36.27,36.29,36.18,36.19,70736.0,31.6253,31.6427,31.5468,31.5555,70736.0
2015-11-02 10:20:00,36.2,36.22,36.13,36.15,36884.0,31.5642,31.5817,31.5032,31.5206,36884.0
2015-11-02 10:25:00,36.15,36.2,36.13,36.16,73324.0,31.5206,31.5642,31.5032,31.5294,73324.0
2015-11-02 10:30:00,36.15,36.19,36.12,36.12,105460.0,31.5206,31.5555,31.4945,31.4945,105460.0
2015-11-02 10:35:00,36.12,36.12,36.07,36.08,52018.0,31.4945,31.4945,31.4509,31.4596,52018.0
2015-11-02 10:40:00,36.08,36.11,36.04,36.1,51112.0,31.4596,31.4858,31.4247,31.477,51112.0
2015-11-02 10:45:00,36.1,36.21,36.1,36.2,35092.0,31.477,31.573,31.477,31.5642,35092.0
2015-11-02 10:50:00,36.19,36.21,36.1,36.1,123318.0,31.5555,31.573,31.477,31.477,123318.0
2015-11-02 10:55:00,36.1,36.15,36.08,36.15,37130.0,31.477,31.5206,31.4596,31.5206,37130.0
2015-11-02 11:00:00,36.15,36.19,36.12,36.19,31128.0,31.5206,31.5555,31.4945,31.5555,31128.0
2015-11-02 11:05:00,36.18,36.29,36.18,36.21,206660.0,31.5468,31.6427,31.5468,31.573,206660.0
2015-11-02 11:10:00,36.21,36.32,36.2,36.32,120620.0,31.573,31.6689,31.5642,31.6689,120620.0
2015-11-02 11:15:00,36.32,36.34,36.27,36.28,48784.0,31.6689,31.6863,31.6253,31.634,48784.0
2015-11-02 11:20:00,36.27,36.28,36.24,36.24,31718.0,31.6253,31.634,31.5991,31.5991,31718.0
2015-11-02 11:25:00,36.24,36.24,36.23,36.24,24802.0,31.5991,31.5991,31.5904,31.5991,24802.0
2015-11-02 11:30:00,36.25,36.3,36.25,36.28,24842.0,31.6078,31.6514,31.6078,31.634,24842.0
2015-11-02 11:35:00,36.28,36.29,36.24,36.24,21688.0,31.634,31.6427,31.5991,31.5991,21688.0
2015-11-02 11:40:00,36.25,36.27,36.23,36.23,30016.0,31.6078,31.6253,31.5904,31.5904,30016.0
2015-11-02 11:45:00,36.23,36.25,36.19,36.21,19564.0,31.5904,31.6078,31.5555,31.573,19564.0
2015-11-02 11:50:00,36.2,36.22,36.19,36.22,18390.0,31.5642,31.5817,31.5555,31.5817,18390.0
2015-11-02 11:55:00,36.22,36.27,36.22,36.23,19400.0,31.5817,31.6253,31.5817,31.5904,19400.0
2015-11-02 12:00:00,36.24,36.27,36.23,36.24,16290.0,31.5991,31.6253,31.5904,31.5991,16290.0
2015-11-02 12:05:00,36.24,36.24,36.2,36.2,30336.0,31.5991,31.5991,31.5642,31.5642,30336.0
2015-11-02 12:10:00,36.2,36.2,36.17,36.19,22306.0,31.5642,31.5642,31.5381,31.5555,22306.0
2015-11-02 12:15:00,36.19,36.24,36.19,36.23,27938.0,31.5555,31.5991,31.5555,31.5904,27938.0
2015-11-02 12:20:00,36.23,36.24,36.21,36.21,27230.0,31.5904,31.5991,31.573,31.573,27230.0
2015-11-02 12:25:00,36.21,36.22,36.2,36.21,11668.0,31.573,31.5817,31.5642,31.573,11668.0
2015-11-02 12:30:00,36.21,36.22,36.17,36.2,37028.0,31.573,31.5817,31.5381,31.5642,37028.0
2015-11-02 12:35:00,36.2,36.21,36.18,36.2,24018.0,31.5642,31.573,31.5468,31.5642,24018.0
2015-11-02 12:40:00,36.2,36.22,36.2,36.21,32884.0,31.5642,31.5817,31.5642,31.573,32884.0
2015-11-02 12:45:00,36.21,36.24,36.21,36.23,32974.0,31.573,31.5991,31.573,31.5904,32974.0
2015-11-02 12:50:00,36.23,36.24,36.2,36.21,39544.0,31.5904,31.5991,31.5642,31.573,39544.0
2015-11-02 12:55:00,36.21,36.24,36.21,36.23,32772.0,31.573,31.5991,31.573,31.5904,32772.0
2015-11-02 13:00:00,36.23,36.24,36.21,36.22,37214.0,31.5904,31.5991,31.573,31.5817,37214.0
2015-11-02 13:05:00,36.22,36.28,36.21,36.27,55342.0,31.5817,31.634,31.573,31.6253,55342.0
2015-11-02 13:10:00,36.28,36.29,36.24,36.25,57544.0,31.634,31.6427,31.5991,31.6078,57544.0
2015-11-02 13:15:00,36.25,36.27,36.24,36.26,44770.0,31.6078,31.6253,31.5991,31.6166,44770.0
2015-11-02 13:20:00,36.26,36.28,36.25,36.27,22202.0,31.6166,31.634,31.6078,31.6253,22202.0
2015-11-02 13:25:00,36.27,36.34,36.27,36.33,33100.0,31.6253,31.6863,31.6253,31.6776,33100.0
2015-11-02 13:30:00,36.34,36.35,36.31,36.33,77258.0,31.6863,31.695,31.6602,31.6776,77258.0
2015-11-02 13:35:00,36.34,36.38,36.32,36.36,127390.0,31.6863,31.7212,31.6689,31.7037,127390.0
2015-11-02 13:40:00,36.35,36.36,36.34,36.35,25824.0,31.695,31.7037,31.6863,31.695,25824.0
2015-11-02 13:45:00,36.36,36.4,36.36,36.38,53170.0,31.7037,31.7386,31.7037,31.7212,53170.0
2015-11-02 13:50:00,36.38,36.44,36.38,36.44,54194.0,31.7212,31.7735,31.7212,31.7735,54194.0
2015-11-02 13:55:00,36.44,36.44,36.42,36.44,21160.0,31.7735,31.7735,31.7561,31.7735,21160.0
2015-11-02 14:00:00,36.44,36.49,36.42,36.46,35570.0,31.7735,31.8171,31.7561,31.7909,35570.0
2015-11-02 14:05:00,36.47,36.48,36.41,36.42,36800.0,31.7997,31.8084,31.7473,31.7561,36800.0
2015-11-02 14:10:00,36.43,36.44,36.42,36.43,38870.0,31.7648,31.7735,31.7561,31.7648,38870.0
2015-11-02 14:15:00,36.44,36.5,36.43,36.5,264776.0,31.7735,31.8258,31.7648,31.8258,264776.0
2015-11-02 14:20:00,36.49,36.52,36.48,36.48,43356.0,31.8171,31.8433,31.8084,31.8084,43356.0
2015-11-02 14:25:00,36.48,36.54,36.45,36.54,74664.0,31.8084,31.8607,31.7822,31.8607,74664.0
2015-11-02 14:30:00,36.54,36.6,36.53,36.59,66758.0,31.8607,31.913,31.852,31.9043,66758.0
2015-11-02 14:35:00,36.59,36.6,36.58,36.6,30444.0,31.9043,31.913,31.8956,31.913,30444.0
2015-11-02 14:40:00,36.59,36.64,36.59,36.6,35090.0,31.9043,31.9479,31.9043,31.913,35090.0
2015-11-02 14:45:00,36.6,36.66,36.6,36.61,23422.0,31.913,31.9653,31.913,31.9217,23422.0
2015-11-02 14:50:00,36.6,36.65,36.59,36.65,33446.0,31.913,31.9566,31.9043,31.9566,33446.0
2015-11-02 14:55:00,36.66,36.68,36.63,36.63,29950.0,31.9653,31.9828,31.9392,31.9392,29950.0
2015-11-02 15:00:00,36.63,36.66,36.63,36.66,21688.0,31.9392,31.9653,31.9392,31.9653,21688.0
2015-11-02 15:05:00,36.66,36.66,36.6,36.6,36562.0,31.9653,31.9653,31.913,31.913,36562.0
2015-11-02 15:10:00,36.6,36.61,36.59,36.59,30478.0,31.913,31.9217,31.9043,31.9043,30478.0
2015-11-02 15:15:00,36.59,36.62,36.57,36.62,52640.0,31.9043,31.9305,31.8869,31.9305,52640.0
2015-11-02 15:20:00,36.62,36.63,36.6,36.6,24032.0,31.9305,31.9392,31.913,31.913,24032.0
2015-11-02 15:25:00,36.6,36.64,36.59,36.62,37656.0,31.913,31.9479,31.9043,31.9305,37656.0
2015-11-02 15:30:00,36.63,36.66,36.6,36.61,39306.0,31.9392,31.9653,31.913,31.9217,39306.0
2015-11-02 15:35:00,36.6,36.63,36.59,36.63,25016.0,31.913,31.9392,31.9043,31.9392,25016.0
2015-11-02 15:40:00,36.63,36.66,36.63,36.63,58320.0,31.9392,31.9653,31.9392,31.9392,58320.0
2015-11-02 15:45:00,36.63,36.66,36.59,36.6,82394.0,31.9392,31.9653,31.9043,31.913,82394.0
2015-11-02 15:50:00,36.6,36.65,36.6,36.63,81144.0,31.913,31.9566,31.913,31.9392,81144.0
2015-11-02 15:55:00,36.63,36.65,36.59,36.6,253464.0,31.9392,31.9566,31.9043,31.913,253464.0
2015-11-03 09:30:00,36.75,36.81,36.66,36.77,97842.0,32.0438,32.0961,31.9653,32.0612,97842.0
2015-11-03 09:35:00,36.74,36.93,36.72,36.91,53388.0,32.0351,32.2008,32.0176,32.1833,53388.0
2015-11-03 09:40:00,36.93,37.05,36.81,36.81,80082.0,32.2008,32.3054,32.0961,32.0961,80082.0
2015-11-03 09:45:00,36.81,36.95,36.79,36.86,46074.0,32.0961,32.2182,32.0787,32.1397,46074.0
2015-11-03 09:50:00,36.87,36.93,36.87,36.89,51938.0,32.1484,32.2008,32.1484,32.1659,51938.0
2015-11-03 09:55:00,36.9,36.95,36.88,36.95,33412.0,32.1746,32.2182,32.1572,32.2182,33412.0
2015-11-03 10:00:00,36.93,37.02,36.93,37.01,44414.0,32.2008,32.2792,32.2008,32.2705,44414.0
2015-11-03 10:05:00,37.01,37.08,37.01,37.02,34374.0,32.2705,32.3315,32.2705,32.2792,34374.0
2015-11-03 10:10:00,37.02,37.07,37.01,37.04,93430.0,32.2792,32.3228,32.2705,32.2967,93430.0
2015-11-03 10:15:00,37.05,37.11,37.04,37.08,83742.0,32.3054,32.3577,32.2967,32.3315,83742.0
2015-11-03 10:20:00,37.09,37.14,37.09,37.13,128494.0,32.3403,32.3839,32.3403,32.3751,128494.0
2015-11-03 10:25:00,37.14,37.2,37.13,37.19,104642.0,32.3839,32.4362,32.3751,32.4275,104642.0
2015-11-03 10:30:00,37.19,37.26,37.14,37.24,182520.0,32.4275,32.4885,32.3839,32.4711,182520.0
2015-11-03 10:35:00,37.24,37.26,37.21,37.23,56036.0,32.4711,32.4885,32.4449,32.4623,56036.0
2015-11-03 10:40:00,37.24,37.33,37.24,37.27,126674.0,32.4711,32.5495,32.4711,32.4972,126674.0
2015-11-03 10:45:00,37.26,37.3,37.23,37.24,46724.0,32.4885,32.5234,32.4623,32.4711,46724.0
2015-11-03 10:50:00,37.24,37.28,37.23,37.27,46806.0,32.4711,32.5059,32.4623,32.4972,46806.0
2015-11-03 10:55:00,37.27,37.27,37.18,37.19,86412.0,32.4972,32.4972,32.4187,32.4275,86412.0
2015-11-03 11:00:00,37.19,37.22,37.19,37.2,58358.0,32.4275,32.4536,32.4275,32.4362,58358.0
2015-11-03 11:05:00,37.2,37.24,37.19,37.24,29074.0,32.4362,32.4711,32.4275,32.4711,29074.0
2015-11-03 11:10:00,37.24,37.3,37.22,37.27,48752.0,32.4711,32.5234,32.4536,32.4972,48752.0
2015-11-03 11:15:00,37.27,37.28,37.21,37.26,53174.0,32.4972,32.5059,32.4449,32.4885,53174.0
2015-11-03 11:20:00,37.26,37.26,37.18,37.19,52120.0,32.4885,32.4885,32.4187,32.4275,52120.0
2015-11-03 11:25:00,37.19,37.2,37.12,37.14,58488.0,32.4275,32.4362,32.3664,32.3839,58488.0
2015-11-03 11:30:00,37.14,37.21,37.14,37.21,11380.0,32.3839,32.4449,32.3839,32.4449,11380.0
2015-11-03 11:35:00,37.21,37.27,37.21,37.27,61740.0,32.4449,32.4972,32.4449,32.4972,61740.0
2015-11-03 11:40:00,37.27,37.29,37.25,37.26,22888.0,32.4972,32.5147,32.4798,32.4885,22888.0
2015-11-03 11:45:00,37.25,37.26,37.23,37.24,23510.0,32.4798,32.4885,32.4623,32.4711,23510.0
2015-11-03 11:50:00,37.24,37.29,37.23,37.27,29542.0,32.4711,32.5147,32.4623,32.4972,29542.0
2015-11-03 11:55:00,37.27,37.31,37.27,37.3,40786.0,32.4972,32.5321,32.4972,32.5234,40786.0
2015-11-03 12:00:00,37.29,37.3,37.27,37.29,37538.0,32.5147,32.5234,32.4972,32.5147,37538.0
2015-11-03 12:05:00,37.29,37.31,37.28,37.29,23700.0,32.5147,32.5321,32.5059,32.5147,23700.0
2015-11-03 12:10:00,37.29,37.29,37.25,37.26,21280.0,32.5147,32.5147,32.4798,32.4885,21280.0
2015-11-03 12:15:00,37.26,37.27,37.24,37.25,54330.0,32.4885,32.4972,32.4711,32.4798,54330.0
2015-11-03 12:20:00,37.25,37.25,37.2,37.24,211948.0,32.4798,32.4798,32.4362,32.4711,211948.0
2015-11-03 12:25:00,37.23,37.25,37.23,37.23,34244.0,32.4623,32.4798,32.4623,32.4623,34244.0
2015-11-03 12:30:00,37.23,37.24,37.17,37.19,31878.0,32.4623,32.4711,32.41,32.4275,31878.0
2015-11-03 12:35:00,37.19,37.2,37.13,37.13,40992.0,32.4275,32.4362,32.3751,32.3751,40992.0
2015-11-03 12:40:00,37.13,37.14,37.11,37.13,54254.0,32.3751,32.3839,32.3577,32.3751,54254.0
2015-11-03 12:45:00,37.13,37.13,37.11,37.12,24768.0,32.3751,32.3751,32.3577,32.3664,24768.0
2015-11-03 12:50:00,37.12,37.13,37.09,37.1,44602.0,32.3664,32.3751,32.3403,32.349,44602.0
2015-11-03 12:55:00,37.1,37.13,37.08,37.09,89720.0,32.349,32.3751,32.3315,32.3403,89720.0
2015-11-03 13:00:00,37.08,37.09,37.07,37.08,29750.0,32.3315,32.3403,32.3228,32.3315,29750.0
2015-11-03 13:05:00,37.08,37.09,37.05,37.06,29726.0,32.3315,32.3403,32.3054,32.3141,29726.0
2015-11-03 13:10:00,37.06,37.06,37.01,37.01,29756.0,32.3141,32.3141,32.2705,32.2705,29756.0
2015-11-03 13:15:00,37.01,37.01,36.99,36.99,34458.0,32.2705,32.2705,32.2531,32.2531,34458.0
2015-11-03 13:20:00,36.99,37.01,36.99,36.99,42430.0,32.2531,32.2705,32.2531,32.2531,42430.0
2015-11-03 13:25:00,36.99,36.99,36.98,36.99,20612.0,32.2531,32.2531,32.2444,32.2531,20612.0
2015-11-03 13:30:00,36.99,37.01,36.96,36.97,45044.0,32.2531,32.2705,32.2269,32.2356,45044.0
2015-11-03 13:35:00,36.97,36.99,36.95,36.99,32796.0,32.2356,32.2531,32.2182,32.2531,32796.0
2015-11-03 13:40:00,36.99,37.02,36.98,36.98,15690.0,32.2531,32.2792,32.2444,32.2444,15690.0
2015-11-03 13:45:00,36.98,36.98,36.97,36.98,14686.0,32.2444,32.2444,32.2356,32.2444,14686.0
2015-11-03 13:50:00,36.98,36.98,36.96,36.97,16320.0,32.2444,32.2444,32.2269,32.2356,16320.0
2015-11-03 13:55:00,36.97,36.98,36.95,36.97,34426.0,32.2356,32.2444,32.2182,32.2356,34426.0
2015-11-03 14:00:00,36.97,36.98,36.95,36.98,98632.0,32.2356,32.2444,32.2182,32.2444,98632.0
2015-11-03 14:05:00,36.98,37.02,36.97,37.01,69052.0,32.2444,32.2792,32.2356,32.2705,69052.0
2015-11-03 14:10:00,37.01,37.05,37.01,37.05,37966.0,32.2705,32.3054,32.2705,32.3054,37966.0
2015-11-03 14:15:00,37.05,37.05,37.01,37.03,24422.0,32.3054,32.3054,32.2705,32.2879,24422.0
2015-11-03 14:20:00,37.03,37.09,37.02,37.07,29366.0,32.2879,32.3403,32.2792,32.3228,29366.0
2015-11-03 14:25:00,37.07,37.13,37.06,37.13,34724.0,32.3228,32.3751,32.3141,32.3751,34724.0
2015-11-03 14:30:00,37.13,37.13,37.11,37.13,25494.0,32.3751,32.3751,32.3577,32.3751,25494.0
2015-11-03 14:35:00,37.13,37.15,37.09,37.09,26574.0,32.3751,32.3926,32.3403,32.3403,26574.0
2015-11-03 14:40:00,37.08,37.12,37.08,37.11,34704.0,32.3315,32.3664,32.3315,32.3577,34704.0
2015-11-03 14:45:00,37.1,37.13,37.1,37.13,32894.0,32.349,32.3751,32.349,32.3751,32894.0
2015-11-03 14:50:00,37.13,37.17,37.11,37.12,47058.0,32.3751,32.41,32.3577,32.3664,47058.0
2015-11-03 14:55:00,37.12,37.12,37.09,37.1,28794.0,32.3664,32.3664,32.3403,32.349,28794.0
2015-11-03 15:00:00,37.1,37.1,37.06,37.08,44954.0,32.349,32.349,32.3141,32.3315,44954.0
2015-11-03 15:05:00,37.08,37.1,37.04,37.05,107294.0,32.3315,32.349,32.2967,32.3054,107294.0
2015-11-03 15:10:00,37.04,37.07,37.02,37.07,52822.0,32.2967,32.3228,32.2792,32.3228,52822.0
2015-11-03 15:15:00,37.08,37.1,37.07,37.1,36054.0,32.3315,32.349,32.3228,32.349,36054.0
2015-11-03 15:20:00,37.1,37.1,37.05,37.07,34642.0,32.349,32.349,32.3054,32.3228,34642.0
2015-11-03 15:25:00,37.07,37.11,37.07,37.07,42010.0,32.3228,32.3577,32.3228,32.3228,42010.0
2015-11-03 15:30:00,37.07,37.13,37.06,37.13,49110.0,32.3228,32.3751,32.3141,32.3751,49110.0
2015-11-03 15:35:00,37.12,37.13,37.07,37.12,63644.0,32.3664,32.3751,32.3228,32.3664,63644.0
2015-11-03 15:40:00,37.12,37.12,37.07,37.08,101622.0,32.3664,32.3664,32.3228,32.3315,101622.0
2015-11-03 15:45:00,37.08,37.09,37.07,37.08,96714.0,32.3315,32.3403,32.3228,32.3315,96714.0
2015-11-03 15:50:00,37.08,37.09,37.08,37.09,97602.0,32.3315,32.3403,32.3315,32.3403,97602.0
2015-11-03 15:55:00,37.09,37.13,37.04,37.12,351498.0,32.3403,32.3751,32.2967,32.3664,351498.0
2015-11-04 09:30:00,37.12,37.23,37.08,37.13,131528.0,32.3664,32.4623,32.3315,32.3751,131528.0
2015-11-04 09:35:00,37.13,37.13,36.93,36.96,86538.0,32.3751,32.3751,32.2008,32.2269,86538.0
2015-11-04 09:40:00,36.96,36.98,36.92,36.95,85130.0,32.2269,32.2444,32.192,32.2182,85130.0
2015-11-04 09:45:00,36.96,36.96,36.82,36.83,130298.0,32.2269,32.2269,32.1048,32.1136,130298.0
2015-11-04 09:50:00,36.84,36.84,36.74,36.81,81396.0,32.1223,32.1223,32.0351,32.0961,81396.0
2015-11-04 09:55:00,36.81,36.83,36.7,36.7,26812.0,32.0961,32.1136,32.0002,32.0002,26812.0
2015-11-04 10:00:00,36.73,36.77,36.67,36.73,184398.0,32.0264,32.0612,31.974,32.0264,184398.0
2015-11-04 10:05:00,36.74,36.8,36.73,36.76,76016.0,32.0351,32.0874,32.0264,32.0525,76016.0
2015-11-04 10:10:00,36.76,36.76,36.66,36.67,32230.0,32.0525,32.0525,31.9653,31.974,32230.0
2015-11-04 10:15:00,36.66,36.71,36.63,36.71,25226.0,31.9653,32.0089,31.9392,32.0089,25226.0
2015-11-04 10:20:00,36.7,36.77,36.68,36.69,41954.0,32.0002,32.0612,31.9828,31.9915,41954.0
2015-11-04 10:25:00,36.69,36.74,36.69,36.73,22926.0,31.9915,32.0351,31.9915,32.0264,22926.0
2015-11-04 10:30:00,36.72,36.85,36.7,36.84,35340.0,32.0176,32.131,32.0002,32.1223,35340.0
2015-11-04 10:35:00,36.84,36.93,36.83,36.89,101448.0,32.1223,32.2008,32.1136,32.1659,101448.0
2015-11-04 10:40:00,36.88,36.89,36.85,36.88,28078.0,32.1572,32.1659,32.131,32.1572,28078.0
2015-11-04 10:45:00,36.9,36.9,36.85,36.88,51762.0,32.1746,32.1746,32.131,32.1572,51762.0
2015-11-04 10:50:00,36.88,36.91,36.82,36.83,65452.0,32.1572,32.1833,32.1048,32.1136,65452.0
2015-11-04 10:55:00,36.83,36.83,36.74,36.74,41582.0,32.1136,32.1136,32.0351,32.0351,41582.0
2015-11-04 11:00:00,36.74,36.74,36.67,36.68,68962.0,32.0351,32.0351,31.974,31.9828,68962.0
2015-11-04 11:05:00,36.68,36.68,36.54,36.58,81634.0,31.9828,31.9828,31.8607,31.8956,81634.0
2015-11-04 11:10:00,36.59,36.67,36.58,36.63,23788.0,31.9043,31.974,31.8956,31.9392,23788.0
2015-11-04 11:15:00,36.64,36.76,36.63,36.76,17594.0,31.9479,32.0525,31.9392,32.0525,17594.0
2015-11-04 11:20:00,36.76,36.82,36.73,36.8,69722.0,32.0525,32.1048,32.0264,32.0874,69722.0
2015-11-04 11:25:00,36.81,36.84,36.78,36.8,27918.0,32.0961,32.1223,32.07,32.0874,27918.0
2015-11-04 11:30:00,36.81,36.84,36.79,36.81,19098.0,32.0961,32.1223,32.0787,32.0961,19098.0
2015-11-04 11:35:00,36.81,36.83,36.77,36.83,14288.0,32.0961,32.1136,32.0612,32.1136,14288.0
2015-11-04 11:40:00,36.83,36.87,36.82,36.84,21038.0,32.1136,32.1484,32.1048,32.1223,21038.0
2015-11-04 11:45:00,36.85,36.94,36.83,36.94,17748.0,32.131,32.2095,32.1136,32.2095,17748.0
2015-11-04 11:50:00,36.93,36.93,36.89,36.91,16254.0,32.2008,32.2008,32.1659,32.1833,16254.0
2015-11-04 11:55:00,36.92,36.92,36.88,36.92,51256.0,32.192,32.192,32.1572,32.192,51256.0
2015-11-04 12:00:00,36.93,36.95,36.91,36.95,19418.0,32.2008,32.2182,32.1833,32.2182,19418.0
2015-11-04 12:05:00,36.95,37.0,36.94,36.99,24756.0,32.2182,32.2618,32.2095,32.2531,24756.0
2015-11-04 12:10:00,36.99,37.0,36.95,36.98,30276.0,32.2531,32.2618,32.2182,32.2444,30276.0
2015-11-04 12:15:00,36.98,36.98,36.92,36.96,22240.0,32.2444,32.2444,32.192,32.2269,22240.0
2015-11-04 12:20:00,36.96,37.02,36.95,37.01,40138.0,32.2269,32.2792,32.2182,32.2705,40138.0
2015-11-04 12:25:00,37.01,37.02,36.99,37.0,27490.0,32.2705,32.2792,32.2531,32.2618,27490.0
2015-11-04 12:30:00,37.0,37.02,36.96,36.96,92620.0,32.2618,32.2792,32.2269,32.2269,92620.0
2015-11-04 12:35:00,36.96,36.96,36.93,36.95,31942.0,32.2269,32.2269,32.2008,32.2182,31942.0
2015-11-04 12:40:00,36.95,36.95,36.92,36.95,85916.0,32.2182,32.2182,32.192,32.2182,85916.0
2015-11-04 12:45:00,36.96,37.01,36.96,36.99,23454.0,32.2269,32.2705,32.2269,32.2531,23454.0
2015-11-04 12:50:00,36.99,37.0,36.98,37.0,20172.0,32.2531,32.2618,32.2444,32.2618,20172.0
2015-11-04 12:55:00,37.0,37.01,36.98,37.01,55680.0,32.2618,32.2705,32.2444,32.2705,55680.0
2015-11-04 13:00:00,37.01,37.01,36.91,36.92,43678.0,32.2705,32.2705,32.1833,32.192,43678.0
2015-11-04 13:05:00,36.92,36.92,36.85,36.85,26930.0,32.192,32.192,32.131,32.131,26930.0
2015-11-04 13:10:00,36.85,36.87,36.83,36.83,29194.0,32.131,32.1484,32.1136,32.1136,29194.0
2015-11-04 13:15:00,36.83,36.84,36.77,36.79,69038.0,32.1136,32.1223,32.0612,32.0787,69038.0
2015-11-04 13:20:00,36.8,36.82,36.8,36.81,19732.0,32.0874,32.1048,32.0874,32.0961,19732.0
2015-11-04 13:25:00,36.82,36.83,36.81,36.81,29978.0,32.1048,32.1136,32.0961,32.0961,29978.0
2015-11-04 13:30:00,36.82,36.82,36.81,36.81,19012.0,32.1048,32.1048,32.0961,32.0961,19012.0
2015-11-04 13:35:00,36.81,36.84,36.81,36.83,27588.0,32.0961,32.1223,32.0961,32.1136,27588.0
2015-11-04 13:40:00,36.82,36.83,36.8,36.81,28324.0,32.1048,32.1136,32.0874,32.0961,28324.0
2015-11-04 13:45:00,36.81,36.81,36.76,36.77,22146.0,32.0961,32.0961,32.0525,32.0612,22146.0
2015-11-04 13:50:00,36.77,36.8,36.77,36.79,17404.0,32.0612,32.0874,32.0612,32.0787,17404.0
2015-11-04 13:55:00,36.79,36.81,36.76,36.8,36364.0,32.0787,32.0961,32.0525,32.0874,36364.0
2015-11-04 14:00:00,36.8,36.8,36.77,36.8,19838.0,32.0874,32.0874,32.0612,32.0874,19838.0
2015-11-04 14:05:00,36.81,36.88,36.81,36.86,22394.0,32.0961,32.1572,32.0961,32.1397,22394.0
2015-11-04 14:10:00,36.87,36.91,36.87,36.88,26648.0,32.1484,32.1833,32.1484,32.1572,26648.0
2015-11-04 14:15:00,36.88,36.92,36.88,36.9,16758.0,32.1572,32.192,32.1572,32.1746,16758.0
2015-11-04 14:20:00,36.9,36.91,36.85,36.87,23996.0,32.1746,32.1833,32.131,32.1484,23996.0
2015-11-04 14:25:00,36.85,36.87,36.84,36.86,19000.0,32.131,32.1484,32.1223,32.1397,19000.0
2015-11-04 14:30:00,36.87,36.93,36.86,36.92,37296.0,32.1484,32.2008,32.1397,32.192,37296.0
2015-11-04 14:35:00,36.92,36.94,36.9,36.92,34334.0,32.192,32.2095,32.1746,32.192,34334.0
2015-11-04 14:40:00,36.91,36.92,36.86,36.87,37564.0,32.1833,32.192,32.1397,32.1484,37564.0
2015-11-04 14:45:00,36.87,36.92,36.87,36.9,29756.0,32.1484,32.192,32.1484,32.1746,29756.0
2015-11-04 14:50:00,36.9,36.9,36.87,36.88,24854.0,32.1746,32.1746,32.1484,32.1572,24854.0
2015-11-04 14:55:00,36.88,36.95,36.88,36.93,23204.0,32.1572,32.2182,32.1572,32.2008,23204.0
2015-11-04 15:00:00,36.93,36.96,36.86,36.87,41958.0,32.2008,32.2269,32.1397,32.1484,41958.0
2015-11-04 15:05:00,36.86,36.88,36.85,36.87,30558.0,32.1397,32.1572,32.131,32.1484,30558.0
2015-11-04 15:10:00,36.88,36.88,36.85,36.85,37884.0,32.1572,32.1572,32.131,32.131,37884.0
2015-11-04 15:15:00,36.85,36.88,36.84,36.85,29654.0,32.131,32.1572,32.1223,32.131,29654.0
2015-11-04 15:20:00,36.85,36.89,36.84,36.85,44780.0,32.131,32.1659,32.1223,32.131,44780.0
2015-11-04 15:25:00,36.85,36.88,36.83,36.83,40306.0,32.131,32.1572,32.1136,32.1136,40306.0
2015-11-04 15:30:00,36.84,36.85,36.8,36.8,63244.0,32.1223,32.131,32.0874,32.0874,63244.0
2015-11-04 15:35:00,36.79,36.81,36.77,36.79,58638.0,32.0787,32.0961,32.0612,32.0787,58638.0
2015-11-04 15:40:00,36.8,36.81,36.73,36.74,94260.0,32.0874,32.0961,32.0264,32.0351,94260.0
2015-11-04 15:45:00,36.73,36.79,36.73,36.79,83520.0,32.0264,32.0787,32.0264,32.0787,83520.0
2015-11-04 15:50:00,36.79,36.8,36.78,36.8,67676.0,32.0787,32.0874,32.07,32.0874,67676.0
2015-11-04 15:55:00,36.8,36.85,36.79,36.85,181502.0,32.0874,32.131,32.0787,32.131,181502.0
2015-11-05 09:30:00,37.06,37.22,36.99,37.04,101848.0,32.3141,32.4536,32.2531,32.2967,101848.0
2015-11-05 09:35:00,37.06,37.13,36.84,37.04,77712.0,32.3141,32.3751,32.1223,32.2967,77712.0
2015-11-05 09:40:00,37.03,37.08,36.97,36.97,23246.0,32.2879,32.3315,32.2356,32.2356,23246.0
2015-11-05 09:45:00,36.98,36.98,36.81,36.83,38008.0,32.2444,32.2444,32.0961,32.1136,38008.0
2015-11-05 09:50:00,36.82,36.84,36.77,36.8,48744.0,32.1048,32.1223,32.0612,32.0874,48744.0
2015-11-05 09:55:00,36.8,36.84,36.7,36.84,53168.0,32.0874,32.1223,32.0002,32.1223,53168.0
2015-11-05 10:00:00,36.84,36.94,36.83,36.84,47802.0,32.1223,32.2095,32.1136,32.1223,47802.0
2015-11-05 10:05:00,36.83,36.88,36.83,36.85,45608.0,32.1136,32.1572,32.1136,32.131,45608.0
2015-11-05 10:10:00,36.85,36.87,36.82,36.82,49282.0,32.131,32.1484,32.1048,32.1048,49282.0
2015-11-05 10:15:00,36.83,36.88,36.76,36.76,50122.0,32.1136,32.1572,32.0525,32.0525,50122.0
2015-11-05 10:20:00,36.76,36.8,36.75,36.75,56800.0,32.0525,32.0874,32.0438,32.0438,56800.0
2015-11-05 10:25:00,36.75,36.81,36.75,36.79,156074.0,32.0438,32.0961,32.0438,32.0787,156074.0
2015-11-05 10:30:00,36.79,36.79,36.7,36.73,89226.0,32.0787,32.0787,32.0002,32.0264,89226.0
2015-11-05 10:35:00,36.73,36.74,36.68,36.7,65318.0,32.0264,32.0351,31.9828,32.0002,65318.0
2015-11-05 10:40:00,36.7,36.71,36.63,36.64,57850.0,32.0002,32.0089,31.9392,31.9479,57850.0
2015-11-05 10:45:00,36.64,36.67,36.61,36.63,51994.0,31.9479,31.974,31.9217,31.9392,51994.0
2015-11-05 10:50:00,36.63,36.63,36.57,36.63,39398.0,31.9392,31.9392,31.8869,31.9392,39398.0
2015-11-05 10:55:00,36.63,36.67,36.6,36.61,84440.0,31.9392,31.974,31.913,31.9217,84440.0
2015-11-05 11:00:00,36.62,36.69,36.61,36.69,40738.0,31.9305,31.9915,31.9217,31.9915,40738.0
2015-11-05 11:05:00,36.68,36.68,36.6,36.62,45062.0,31.9828,31.9828,31.913,31.9305,45062.0
2015-11-05 11:10:00,36.6,36.67,36.6,36.66,34094.0,31.913,31.974,31.913,31.9653,34094.0
2015-11-05 11:15:00,36.66,36.8,36.66,36.77,102534.0,31.9653,32.0874,31.9653,32.0612,102534.0
2015-11-05 11:20:00,36.77,36.82,36.76,36.77,35430.0,32.0612,32.1048,32.0525,32.0612,35430.0
2015-11-05 11:25:00,36.77,36.84,36.77,36.8,39062.0,32.0612,32.1223,32.0612,32.0874,39062.0
2015-11-05 11:30:00,36.8,36.8,36.74,36.75,28032.0,32.0874,32.0874,32.0351,32.0438,28032.0
2015-11-05 11:35:00,36.75,36.75,36.67,36.67,34332.0,32.0438,32.0438,31.974,31.974,34332.0
2015-11-05 11:40:00,36.66,36.73,36.63,36.73,38572.0,31.9653,32.0264,31.9392,32.0264,38572.0
2015-11-05 11:45:00,36.73,36.79,36.7,36.77,49666.0,32.0264,32.0787,32.0002,32.0612,49666.0
2015-11-05 11:50:00,36.78,36.81,36.75,36.75,30310.0,32.07,32.0961,32.0438,32.0438,30310.0
2015-11-05 11:55:00,36.76,36.77,36.73,36.77,39312.0,32.0525,32.0612,32.0264,32.0612,39312.0
2015-11-05 12:00:00,36.77,36.82,36.74,36.79,35844.0,32.0612,32.1048,32.0351,32.0787,35844.0
2015-11-05 12:05:00,36.79,36.85,36.79,36.83,44358.0,32.0787,32.131,32.0787,32.1136,44358.0
2015-11-05 12:10:00,36.82,36.82,36.74,36.74,29994.0,32.1048,32.1048,32.0351,32.0351,29994.0
2015-11-05 12:15:00,36.74,36.8,36.74,36.77,23326.0,32.0351,32.0874,32.0351,32.0612,23326.0
2015-11-05 12:20:00,36.77,36.82,36.76,36.77,24628.0,32.0612,32.1048,32.0525,32.0612,24628.0
2015-11-05 12:25:00,36.77,36.88,36.77,36.84,27490.0,32.0612,32.1572,32.0612,32.1223,27490.0
2015-11-05 12:30:00,36.84,36.85,36.8,36.82,25912.0,32.1223,32.131,32.0874,32.1048,25912.0
2015-11-05 12:35:00,36.82,36.84,36.79,36.82,27262.0,32.1048,32.1223,32.0787,32.1048,27262.0
2015-11-05 12:40:00,36.82,36.88,36.82,36.85,44248.0,32.1048,32.1572,32.1048,32.131,44248.0
2015-11-05 12:45:00,36.85,36.87,36.82,36.85,36290.0,32.131,32.1484,32.1048,32.131,36290.0
2015-11-05 12:50:00,36.85,36.88,36.81,36.87,35160.0,32.131,32.1572,32.0961,32.1484,35160.0
2015-11-05 12:55:00,36.87,36.95,36.86,36.95,35982.0,32.1484,32.2182,32.1397,32.2182,35982.0
2015-11-05 13:00:00,36.95,36.98,36.93,36.97,102088.0,32.2182,32.2444,32.2008,32.2356,102088.0
2015-11-05 13:05:00,36.98,36.99,36.96,36.96,31866.0,32.2444,32.2531,32.2269,32.2269,31866.0
2015-11-05 13:10:00,36.96,36.96,36.92,36.93,79900.0,32.2269,32.2269,32.192,32.2008,79900.0
2015-11-05 13:15:00,36.94,37.01,36.94,37.0,63726.0,32.2095,32.2705,32.2095,32.2618,63726.0
2015-11-05 13:20:00,37.0,37.02,36.95,37.01,38666.0,32.2618,32.2792,32.2182,32.2705,38666.0
2015-11-05 13:25:00,37.01,37.02,36.97,36.97,53862.0,32.2705,32.2792,32.2356,32.2356,53862.0
2015-11-05 13:30:00,36.97,37.06,36.97,37.06,26060.0,32.2356,32.3141,32.2356,32.3141,26060.0
2015-11-05 13:35:00,37.06,37.08,37.05,37.08,26798.0,32.3141,32.3315,32.3054,32.3315,26798.0
2015-11-05 13:40:00,37.08,37.11,37.06,37.1,112864.0,32.3315,32.3577,32.3141,32.349,112864.0
2015-11-05 13:45:00,37.1,37.13,37.09,37.12,81334.0,32.349,32.3751,32.3403,32.3664,81334.0
2015-11-05 13:50:00,37.12,37.15,37.08,37.14,44842.0,32.3664,32.3926,32.3315,32.3839,44842.0
2015-11-05 13:55:00,37.14,37.17,37.13,37.17,82134.0,32.3839,32.41,32.3751,32.41,82134.0
2015-11-05 14:00:00,37.17,37.19,37.1,37.11,42392.0,32.41,32.4275,32.349,32.3577,42392.0
2015-11-05 14:05:00,37.1,37.11,37.02,37.04,29888.0,32.349,32.3577,32.2792,32.2967,29888.0
2015-11-05 14:10:00,37.02,37.04,36.99,36.99,54498.0,32.2792,32.2967,32.2531,32.2531,54498.0
2015-11-05 14:15:00,36.99,37.0,36.95,36.95,145198.0,32.2531,32.2618,32.2182,32.2182,145198.0
2015-11-05 14:20:00,36.94,36.99,36.94,36.96,68760.0,32.2095,32.2531,32.2095,32.2269,68760.0
2015-11-05 14:25:00,36.96,36.98,36.95,36.96,49006.0,32.2269,32.2444,32.2182,32.2269,49006.0
2015-11-05 14:30:00,36.97,36.97,36.95,36.97,46932.0,32.2356,32.2356,32.2182,32.2356,46932.0
2015-11-05 14:35:00,36.96,36.99,36.95,36.97,72764.0,32.2269,32.2531,32.2182,32.2356,72764.0
2015-11-05 14:40:00,36.96,36.98,36.96,36.97,50732.0,32.2269,32.2444,32.2269,32.2356,50732.0
2015-11-05 14:45:00,36.97,37.02,36.97,37.02,68188.0,32.2356,32.2792,32.2356,32.2792,68188.0
2015-11-05 14:50:00,37.02,37.06,37.01,37.05,66822.0,32.2792,32.3141,32.2705,32.3054,66822.0
2015-11-05 14:55:00,37.05,37.08,37.04,37.08,72550.0,32.3054,32.3315,32.2967,32.3315,72550.0
2015-11-05 15:00:00,37.08,37.08,37.02,37.03,85152.0,32.3315,32.3315,32.2792,32.2879,85152.0
2015-11-05 15:05:00,37.03,37.06,37.02,37.05,75280.0,32.2879,32.3141,32.2792,32.3054,75280.0
2015-11-05 15:10:00,37.05,37.08,37.04,37.06,69018.0,32.3054,32.3315,32.2967,32.3141,69018.0
2015-11-05 15:15:00,37.06,37.18,37.06,37.16,71746.0,32.3141,32.4187,32.3141,32.4013,71746.0
2015-11-05 15:20:00,37.17,37.17,37.14,37.15,52806.0,32.41,32.41,32.3839,32.3926,52806.0
2015-11-05 15:25:00,37.15,37.24,37.15,37.22,89412.0,32.3926,32.4711,32.3926,32.4536,89412.0
2015-11-05 15:30:00,37.22,37.22,37.18,37.18,85458.0,32.4536,32.4536,32.4187,32.4187,85458.0
2015-11-05 15:35:00,37.19,37.23,37.19,37.23,105312.0,32.4275,32.4623,32.4275,32.4623,105312.0
2015-11-05 15:40:00,37.23,37.24,37.18,37.23,134046.0,32.4623,32.4711,32.4187,32.4623,134046.0
2015-11-05 15:45:00,37.23,37.24,37.15,37.18,148540.0,32.4623,32.4711,32.3926,32.4187,148540.0
2015-11-05 15:50:00,37.17,37.21,37.17,37.18,132806.0,32.41,32.4449,32.41,32.4187,132806.0
2015-11-05 15:55:00,37.18,37.21,37.17,37.17,220366.0,32.4187,32.4449,32.41,32.41,220366.0
2015-11-06 09:30:00,37.17,37.24,37.04,37.12,107920.0,32.41,32.4711,32.2967,32.3664,107920.0
2015-11-06 09:35:00,37.12,37.22,37.06,37.2,133420.0,32.3664,32.4536,32.3141,32.4362,133420.0
2015-11-06 09:40:00,37.19,37.2,36.97,36.99,57930.0,32.4275,32.4362,32.2356,32.2531,57930.0
2015-11-06 09:45:00,36.98,36.98,36.88,36.9,31492.0,32.2444,32.2444,32.1572,32.1746,31492.0
2015-11-06 09:50:00,36.9,36.9,36.83,36.89,65592.0,32.1746,32.1746,32.1136,32.1659,65592.0
2015-11-06 09:55:00,36.9,36.94,36.76,36.79,182344.0,32.1746,32.2095,32.0525,32.0787,182344.0
2015-11-06 10:00:00,36.81,36.83,36.77,36.78,26004.0,32.0961,32.1136,32.0612,32.07,26004.0
2015-11-06 10:05:00,36.77,36.77,36.66,36.69,148846.0,32.0612,32.0612,31.9653,31.9915,148846.0
2015-11-06 10:10:00,36.7,36.74,36.67,36.71,58820.0,32.0002,32.0351,31.974,32.0089,58820.0
2015-11-06 10:15:00,36.7,36.71,36.62,36.63,43102.0,32.0002,32.0089,31.9305,31.9392,43102.0
2015-11-06 10:20:00,36.62,36.62,36.55,36.56,64888.0,31.9305,31.9305,31.8694,31.8781,64888.0
2015-11-06 10:25:00,36.56,36.56,36.52,36.56,49556.0,31.8781,31.8781,31.8433,31.8781,49556.0
2015-11-06 10:30:00,36.56,36.63,36.56,36.62,59624.0,31.8781,31.9392,31.8781,31.9305,59624.0
2015-11-06 10:35:00,36.62,36.77,36.61,36.73,50474.0,31.9305,32.0612,31.9217,32.0264,50474.0
2015-11-06 10:40:00,36.74,36.82,36.73,36.77,33272.0,32.0351,32.1048,32.0264,32.0612,33272.0
2015-11-06 10:45:00,36.77,36.85,36.73,36.73,53060.0,32.0612,32.131,32.0264,32.0264,53060.0
2015-11-06 10:50:00,36.73,36.76,36.7,36.72,32696.0,32.0264,32.0525,32.0002,32.0176,32696.0
2015-11-06 10:55:00,36.73,36.73,36.66,36.69,50914.0,32.0264,32.0264,31.9653,31.9915,50914.0
2015-11-06 11:00:00,36.69,36.7,36.6,36.61,60426.0,31.9915,32.0002,31.913,31.9217,60426.0
2015-11-06 11:05:00,36.6,36.63,36.56,36.58,53644.0,31.913,31.9392,31.8781,31.8956,53644.0
2015-11-06 11:10:00,36.58,36.59,36.52,36.52,39042.0,31.8956,31.9043,31.8433,31.8433,39042.0
2015-11-06 11:15:00,36.53,36.53,36.47,36.51,72904.0,31.852,31.852,31.7997,31.8345,72904.0
2015-11-06 11:20:00,36.49,36.54,36.45,36.46,28590.0,31.8171,31.8607,31.7822,31.7909,28590.0
2015-11-06 11:25:00,36.46,36.51,36.45,36.51,36304.0,31.7909,31.8345,31.7822,31.8345,36304.0
2015-11-06 11:30:00,36.51,36.58,36.49,36.54,29388.0,31.8345,31.8956,31.8171,31.8607,29388.0
2015-11-06 11:35:00,36.54,36.6,36.54,36.56,45352.0,31.8607,31.913,31.8607,31.8781,45352.0
2015-11-06 11:40:00,36.55,36.56,36.52,36.53,35172.0,31.8694,31.8781,31.8433,31.852,35172.0
2015-11-06 11:45:00,36.54,36.59,36.53,36.55,18584.0,31.8607,31.9043,31.852,31.8694,18584.0
2015-11-06 11:50:00,36.54,36.6,36.53,36.57,58812.0,31.8607,31.913,31.852,31.8869,58812.0
2015-11-06 11:55:00,36.57,36.58,36.52,36.53,35158.0,31.8869,31.8956,31.8433,31.852,35158.0
2015-11-06 12:00:00,36.52,36.55,36.51,36.51,32124.0,31.8433,31.8694,31.8345,31.8345,32124.0
2015-11-06 12:05:00,36.51,36.51,36.43,36.43,46462.0,31.8345,31.8345,31.7648,31.7648,46462.0
2015-11-06 12:10:00,36.43,36.47,36.42,36.42,27730.0,31.7648,31.7997,31.7561,31.7561,27730.0
2015-11-06 12:15:00,36.42,36.44,36.37,36.38,40518.0,31.7561,31.7735,31.7125,31.7212,40518.0
2015-11-06 12:20:00,36.38,36.38,36.32,36.33,38700.0,31.7212,31.7212,31.6689,31.6776,38700.0
2015-11-06 12:25:00,36.32,36.37,36.29,36.31,34524.0,31.6689,31.7125,31.6427,31.6602,34524.0
2015-11-06 12:30:00,36.31,36.32,36.27,36.29,38134.0,31.6602,31.6689,31.6253,31.6427,38134.0
2015-11-06 12:35:00,36.28,36.29,36.24,36.27,32040.0,31.634,31.6427,31.5991,31.6253,32040.0
2015-11-06 12:40:00,36.27,36.27,36.24,36.26,18756.0,31.6253,31.6253,31.5991,31.6166,18756.0
2015-11-06 12:45:00,36.27,36.32,36.26,36.3,40632.0,31.6253,31.6689,31.6166,31.6514,40632.0
2015-11-06 12:50:00,36.3,36.31,36.27,36.3,21760.0,31.6514,31.6602,31.6253,31.6514,21760.0
2015-11-06 12:55:00,36.3,36.3,36.27,36.3,23446.0,31.6514,31.6514,31.6253,31.6514,23446.0
2015-11-06 13:00:00,36.3,36.35,36.29,36.34,25478.0,31.6514,31.695,31.6427,31.6863,25478.0
2015-11-06 13:05:00,36.35,36.35,36.3,36.35,21312.0,31.695,31.695,31.6514,31.695,21312.0
2015-11-06 13:10:00,36.35,36.41,36.34,36.41,37824.0,31.695,31.7473,31.6863,31.7473,37824.0
2015-11-06 13:15:00,36.4,36.41,36.37,36.38,21556.0,31.7386,31.7473,31.7125,31.7212,21556.0
2015-11-06 13:20:00,36.38,36.45,36.38,36.43,39076.0,31.7212,31.7822,31.7212,31.7648,39076.0
2015-11-06 13:25:00,36.42,36.44,36.38,36.43,21054.0,31.7561,31.7735,31.7212,31.7648,21054.0
2015-11-06 13:30:00,36.43,36.44,36.38,36.38,24590.0,31.7648,31.7735,31.7212,31.7212,24590.0
2015-11-06 13:35:00,36.38,36.38,36.32,36.35,29184.0,31.7212,31.7212,31.6689,31.695,29184.0
2015-11-06 13:40:00,36.35,36.4,36.35,36.37,24528.0,31.695,31.7386,31.695,31.7125,24528.0
2015-11-06 13:45:00,36.37,36.38,36.33,36.36,37910.0,31.7125,31.7212,31.6776,31.7037,37910.0
2015-11-06 13:50:00,36.36,36.41,36.35,36.38,76916.0,31.7037,31.7473,31.695,31.7212,76916.0
2015-11-06 13:55:00,36.39,36.39,36.3,36.35,48678.0,31.7299,31.7299,31.6514,31.695,48678.0
2015-11-06 14:00:00,36.36,36.46,36.35,36.43,77144.0,31.7037,31.7909,31.695,31.7648,77144.0
2015-11-06 14:05:00,36.44,36.44,36.42,36.43,45938.0,31.7735,31.7735,31.7561,31.7648,45938.0
2015-11-06 14:10:00,36.43,36.45,36.41,36.43,46118.0,31.7648,31.7822,31.7473,31.7648,46118.0
2015-11-06 14:15:00,36.44,36.45,36.33,36.34,53416.0,31.7735,31.7822,31.6776,31.6863,53416.0
2015-11-06 14:20:00,36.34,36.38,36.33,36.34,45758.0,31.6863,31.7212,31.6776,31.6863,45758.0
2015-11-06 14:25:00,36.33,36.35,36.28,36.34,54076.0,31.6776,31.695,31.634,31.6863,54076.0
2015-11-06 14:30:00,36.34,36.37,36.27,36.27,63908.0,31.6863,31.7125,31.6253,31.6253,63908.0
2015-11-06 14:35:00,36.28,36.31,36.27,36.27,43776.0,31.634,31.6602,31.6253,31.6253,43776.0
2015-11-06 14:40:00,36.27,36.35,36.26,36.35,56614.0,31.6253,31.695,31.6166,31.695,56614.0
2015-11-06 14:45:00,36.35,36.35,36.32,36.32,44964.0,31.695,31.695,31.6689,31.6689,44964.0
2015-11-06 14:50:00,36.32,36.36,36.31,36.34,31914.0,31.6689,31.7037,31.6602,31.6863,31914.0
2015-11-06 14:55:00,36.34,36.38,36.33,36.37,45610.0,31.6863,31.7212,31.6776,31.7125,45610.0
2015-11-06 15:00:00,36.37,36.4,36.35,36.38,41526.0,31.7125,31.7386,31.695,31.7212,41526.0
2015-11-06 15:05:00,36.38,36.4,36.35,36.37,38748.0,31.7212,31.7386,31.695,31.7125,38748.0
2015-11-06 15:10:00,36.37,36.37,36.33,36.35,32638.0,31.7125,31.7125,31.6776,31.695,32638.0
2015-11-06 15:15:00,36.35,36.38,36.35,36.37,33692.0,31.695,31.7212,31.695,31.7125,33692.0
2015-11-06 15:20:00,36.37,36.4,36.35,36.39,59452.0,31.7125,31.7386,31.695,31.7299,59452.0
2015-11-06 15:25:00,36.38,36.38,36.33,36.34,61548.0,31.7212,31.7212,31.6776,31.6863,61548.0
2015-11-06 15:30:00,36.34,36.42,36.34,36.41,59266.0,31.6863,31.7561,31.6863,31.7473,59266.0
2015-11-06 15:35:00,36.42,36.42,36.37,36.37,66174.0,31.7561,31.7561,31.7125,31.7125,66174.0
2015-11-06 15:40:00,36.37,36.4,36.34,36.4,113720.0,31.7125,31.7386,31.6863,31.7386,113720.0
2015-11-06 15:45:00,36.4,36.42,36.4,36.41,84568.0,31.7386,31.7561,31.7386,31.7473,84568.0
2015-11-06 15:50:00,36.41,36.45,36.41,36.43,129676.0,31.7473,31.7822,31.7473,31.7648,129676.0
2015-11-06 15:55:00,36.44,36.47,36.41,36.46,288962.0,31.7735,31.7997,31.7473,31.7909,288962.0
2015-11-09 09:30:00,36.26,36.31,35.95,36.06,115112.0,31.71,31.7537,31.4389,31.5351,115112.0
2015-11-09 09:35:00,36.07,36.1,35.9,35.95,67026.0,31.5438,31.5701,31.3951,31.4389,67026.0
2015-11-09 09:40:00,35.96,35.97,35.67,35.67,65940.0,31.4476,31.4564,31.194,31.194,65940.0
2015-11-09 09:45:00,35.7,35.81,35.63,35.71,119606.0,31.2202,31.3164,31.159,31.229,119606.0
2015-11-09 09:50:00,35.71,35.77,35.64,35.72,124168.0,31.229,31.2815,31.1678,31.2377,124168.0
2015-11-09 09:55:00,35.72,35.74,35.65,35.65,85896.0,31.2377,31.2552,31.1765,31.1765,85896.0
2015-11-09 10:00:00,35.64,35.68,35.58,35.58,149440.0,31.1678,31.2028,31.1153,31.1153,149440.0
2015-11-09 10:05:00,35.59,35.59,35.46,35.47,154434.0,31.124,31.124,31.0104,31.0191,154434.0
2015-11-09 10:10:00,35.49,35.52,35.35,35.38,129148.0,31.0366,31.0628,30.9142,30.9404,129148.0
2015-11-09 10:15:00,35.4,35.52,35.37,35.47,108072.0,30.9579,31.0628,30.9317,31.0191,108072.0
2015-11-09 10:20:00,35.49,35.58,35.45,35.48,154196.0,31.0366,31.1153,31.0016,31.0279,154196.0
2015-11-09 10:25:00,35.49,35.6,35.45,35.6,70486.0,31.0366,31.1328,31.0016,31.1328,70486.0
2015-11-09 10:30:00,35.6,35.68,35.58,35.68,36966.0,31.1328,31.2028,31.1153,31.2028,36966.0
2015-11-09 10:35:00,35.67,35.68,35.59,35.62,35160.0,31.194,31.2028,31.124,31.1503,35160.0
2015-11-09 10:40:00,35.62,35.62,35.49,35.53,62500.0,31.1503,31.1503,31.0366,31.0716,62500.0
2015-11-09 10:45:00,35.53,35.53,35.48,35.51,38326.0,31.0716,31.0716,31.0279,31.0541,38326.0
2015-11-09 10:50:00,35.51,35.52,35.46,35.51,50022.0,31.0541,31.0628,31.0104,31.0541,50022.0
2015-11-09 10:55:00,35.52,35.52,35.49,35.52,50260.0,31.0628,31.0628,31.0366,31.0628,50260.0
2015-11-09 11:00:00,35.52,35.53,35.48,35.49,41074.0,31.0628,31.0716,31.0279,31.0366,41074.0
2015-11-09 11:05:00,35.49,35.49,35.46,35.47,31166.0,31.0366,31.0366,31.0104,31.0191,31166.0
2015-11-09 11:10:00,35.47,35.51,35.44,35.47,35634.0,31.0191,31.0541,30.9929,31.0191,35634.0
2015-11-09 11:15:00,35.48,35.49,35.43,35.48,31230.0,31.0279,31.0366,30.9841,31.0279,31230.0
2015-11-09 11:20:00,35.48,35.51,35.46,35.51,23236.0,31.0279,31.0541,31.0104,31.0541,23236.0
2015-11-09 11:25:00,35.5,35.51,35.38,35.38,76554.0,31.0453,31.0541,30.9404,30.9404,76554.0
2015-11-09 11:30:00,35.38,35.49,35.38,35.48,42048.0,30.9404,31.0366,30.9404,31.0279,42048.0
2015-11-09 11:35:00,35.47,35.49,35.44,35.45,21650.0,31.0191,31.0366,30.9929,31.0016,21650.0
2015-11-09 11:40:00,35.45,35.46,35.39,35.41,28158.0,31.0016,31.0104,30.9491,30.9666,28158.0
2015-11-09 11:45:00,35.41,35.41,35.36,35.37,36610.0,30.9666,30.9666,30.9229,30.9317,36610.0
2015-11-09 11:50:00,35.37,35.38,35.32,35.37,44028.0,30.9317,30.9404,30.8879,30.9317,44028.0
2015-11-09 11:55:00,35.35,35.35,35.31,35.32,40988.0,30.9142,30.9142,30.8792,30.8879,40988.0
2015-11-09 12:00:00,35.33,35.38,35.32,35.38,35684.0,30.8967,30.9404,30.8879,30.9404,35684.0
2015-11-09 12:05:00,35.37,35.38,35.34,35.35,23390.0,30.9317,30.9404,30.9054,30.9142,23390.0
2015-11-09 12:10:00,35.36,35.38,35.35,35.38,16064.0,30.9229,30.9404,30.9142,30.9404,16064.0
2015-11-09 12:15:00,35.38,35.42,35.38,35.4,38294.0,30.9404,30.9754,30.9404,30.9579,38294.0
2015-11-09 12:20:00,35.4,35.41,35.37,35.41,18830.0,30.9579,30.9666,30.9317,30.9666,18830.0
2015-11-09 12:25:00,35.41,35.42,35.38,35.38,34438.0,30.9666,30.9754,30.9404,30.9404,34438.0
2015-11-09 12:30:00,35.39,35.41,35.38,35.38,28394.0,30.9491,30.9666,30.9404,30.9404,28394.0
2015-11-09 12:35:00,35.38,35.45,35.38,35.45,44268.0,30.9404,31.0016,30.9404,31.0016,44268.0
2015-11-09 12:40:00,35.45,35.52,35.44,35.52,33402.0,31.0016,31.0628,30.9929,31.0628,33402.0
2015-11-09 12:45:00,35.52,35.58,35.5,35.58,33640.0,31.0628,31.1153,31.0453,31.1153,33640.0
2015-11-09 12:50:00,35.58,35.63,35.57,35.6,64574.0,31.1153,31.159,31.1066,31.1328,64574.0
2015-11-09 12:55:00,35.6,35.6,35.52,35.52,31902.0,31.1328,31.1328,31.0628,31.0628,31902.0
2015-11-09 13:00:00,35.51,35.53,35.42,35.43,30000.0,31.0541,31.0716,30.9754,30.9841,30000.0
2015-11-09 13:05:00,35.43,35.53,35.42,35.46,52656.0,30.9841,31.0716,30.9754,31.0104,52656.0
2015-11-09 13:10:00,35.46,35.48,35.42,35.42,25880.0,31.0104,31.0279,30.9754,30.9754,25880.0
2015-11-09 13:15:00,35.42,35.47,35.42,35.46,26600.0,30.9754,31.0191,30.9754,31.0104,26600.0
2015-11-09 13:20:00,35.46,35.49,35.45,35.47,37992.0,31.0104,31.0366,31.0016,31.0191,37992.0
2015-11-09 13:25:00,35.47,35.52,35.47,35.51,22510.0,31.0191,31.0628,31.0191,31.0541,22510.0
2015-11-09 13:30:00,35.51,35.52,35.44,35.45,33250.0,31.0541,31.0628,30.9929,31.0016,33250.0
2015-11-09 13:35:00,35.45,35.52,35.45,35.52,20104.0,31.0016,31.0628,31.0016,31.0628,20104.0
2015-11-09 13:40:00,35.52,35.52,35.48,35.49,38220.0,31.0628,31.0628,31.0279,31.0366,38220.0
2015-11-09 13:45:00,35.49,35.51,35.46,35.48,28802.0,31.0366,31.0541,31.0104,31.0279,28802.0
2015-11-09 13:50:00,35.48,35.48,35.41,35.46,27464.0,31.0279,31.0279,30.9666,31.0104,27464.0
2015-11-09 13:55:00,35.46,35.47,35.43,35.45,22180.0,31.0104,31.0191,30.9841,31.0016,22180.0
2015-11-09 14:00:00,35.45,35.52,35.44,35.52,26846.0,31.0016,31.0628,30.9929,31.0628,26846.0
2015-11-09 14:05:00,35.52,35.56,35.51,35.55,29914.0,31.0628,31.0978,31.0541,31.0891,29914.0
2015-11-09 14:10:00,35.54,35.55,35.49,35.49,28566.0,31.0803,31.0891,31.0366,31.0366,28566.0
2015-11-09 14:15:00,35.48,35.52,35.46,35.52,33592.0,31.0279,31.0628,31.0104,31.0628,33592.0
2015-11-09 14:20:00,35.52,35.52,35.47,35.49,36626.0,31.0628,31.0628,31.0191,31.0366,36626.0
2015-11-09 14:25:00,35.49,35.52,35.49,35.49,41030.0,31.0366,31.0628,31.0366,31.0366,41030.0
2015-11-09 14:30:00,35.5,35.55,35.5,35.51,39532.0,31.0453,31.0891,31.0453,31.0541,39532.0
2015-11-09 14:35:00,35.51,35.51,35.41,35.43,59390.0,31.0541,31.0541,30.9666,30.9841,59390.0
2015-11-09 14:40:00,35.42,35.47,35.42,35.44,40352.0,30.9754,31.0191,30.9754,30.9929,40352.0
2015-11-09 14:45:00,35.45,35.46,35.41,35.42,44056.0,31.0016,31.0104,30.9666,30.9754,44056.0
2015-11-09 14:50:00,35.42,35.45,35.41,35.42,39226.0,30.9754,31.0016,30.9666,30.9754,39226.0
2015-11-09 14:55:00,35.42,35.47,35.42,35.44,49152.0,30.9754,31.0191,30.9754,30.9929,49152.0
2015-11-09 15:00:00,35.44,35.49,35.44,35.49,54956.0,30.9929,31.0366,30.9929,31.0366,54956.0
2015-11-09 15:05:00,35.49,35.49,35.41,35.42,73442.0,31.0366,31.0366,30.9666,30.9754,73442.0
2015-11-09 15:10:00,35.42,35.45,35.4,35.43,56798.0,30.9754,31.0016,30.9579,30.9841,56798.0
2015-11-09 15:15:00,35.43,35.43,35.37,35.39,83746.0,30.9841,30.9841,30.9317,30.9491,83746.0
2015-11-09 15:20:00,35.4,35.4,35.38,35.4,70556.0,30.9579,30.9579,30.9404,30.9579,70556.0
2015-11-09 15:25:00,35.4,35.47,35.4,35.46,78590.0,30.9579,31.0191,30.9579,31.0104,78590.0
2015-11-09 15:30:00,35.46,35.54,35.46,35.54,103496.0,31.0104,31.0803,31.0104,31.0803,103496.0
2015-11-09 15:35:00,35.54,35.56,35.51,35.56,99218.0,31.0803,31.0978,31.0541,31.0978,99218.0
2015-11-09 15:40:00,35.56,35.6,35.55,35.58,121484.0,31.0978,31.1328,31.0891,31.1153,121484.0
2015-11-09 15:45:00,35.58,35.6,35.56,35.59,257314.0,31.1153,31.1328,31.0978,31.124,257314.0
2015-11-09 15:50:00,35.59,35.59,35.55,35.58,201002.0,31.124,31.124,31.0891,31.1153,201002.0
2015-11-09 15:55:00,35.58,35.59,35.51,35.54,505304.0,31.1153,31.124,31.0541,31.0803,505304.0
2015-11-10 09:30:00,35.52,35.59,35.35,35.45,109172.0,31.0628,31.124,30.9142,31.0016,109172.0
2015-11-10 09:35:00,35.43,35.54,35.38,35.51,59908.0,30.9841,31.0803,30.9404,31.0541,59908.0
2015-11-10 09:40:00,35.51,35.63,35.51,35.59,121780.0,31.0541,31.159,31.0541,31.124,121780.0
2015-11-10 09:45:00,35.6,35.81,35.58,35.8,188278.0,31.1328,31.3164,31.1153,31.3077,188278.0
2015-11-10 09:50:00,35.82,35.95,35.81,35.95,71266.0,31.3252,31.4389,31.3164,31.4389,71266.0
2015-11-10 09:55:00,35.95,35.99,35.88,35.89,85600.0,31.4389,31.4739,31.3777,31.3864,85600.0
2015-11-10 10:00:00,35.89,35.93,35.83,35.88,121308.0,31.3864,31.4214,31.3339,31.3777,121308.0
2015-11-10 10:05:00,35.89,35.93,35.83,35.9,205370.0,31.3864,31.4214,31.3339,31.3951,205370.0
2015-11-10 10:10:00,35.9,35.98,35.83,35.96,275028.0,31.3951,31.4651,31.3339,31.4476,275028.0
2015-11-10 10:15:00,35.97,35.98,35.9,35.9,128156.0,31.4564,31.4651,31.3951,31.3951,128156.0
2015-11-10 10:20:00,35.9,35.93,35.79,35.82,118398.0,31.3951,31.4214,31.299,31.3252,118398.0
2015-11-10 10:25:00,35.82,35.88,35.77,35.83,49750.0,31.3252,31.3777,31.2815,31.3339,49750.0
2015-11-10 10:30:00,35.83,35.83,35.74,35.81,180074.0,31.3339,31.3339,31.2552,31.3164,180074.0
2015-11-10 10:35:00,35.81,35.92,35.81,35.92,158230.0,31.3164,31.4126,31.3164,31.4126,158230.0
2015-11-10 10:40:00,35.91,35.92,35.81,35.85,38736.0,31.4039,31.4126,31.3164,31.3514,38736.0
2015-11-10 10:45:00,35.85,35.89,35.84,35.89,108848.0,31.3514,31.3864,31.3427,31.3864,108848.0
2015-11-10 10:50:00,35.89,35.9,35.83,35.88,117108.0,31.3864,31.3951,31.3339,31.3777,117108.0
2015-11-10 10:55:00,35.88,35.88,35.8,35.8,35594.0,31.3777,31.3777,31.3077,31.3077,35594.0
2015-11-10 11:00:00,35.8,35.84,35.8,35.83,33214.0,31.3077,31.3427,31.3077,31.3339,33214.0
2015-11-10 11:05:00,35.83,35.84,35.76,35.76,24428.0,31.3339,31.3427,31.2727,31.2727,24428.0
2015-11-10 11:10:00,35.76,35.76,35.68,35.69,43278.0,31.2727,31.2727,31.2028,31.2115,43278.0
2015-11-10 11:15:00,35.68,35.73,35.66,35.67,26582.0,31.2028,31.2465,31.1853,31.194,26582.0
2015-11-10 11:20:00,35.66,35.69,35.58,35.58,51406.0,31.1853,31.2115,31.1153,31.1153,51406.0
2015-11-10 11:25:00,35.58,35.6,35.45,35.48,81590.0,31.1153,31.1328,31.0016,31.0279,81590.0
2015-11-10 11:30:00,35.48,35.52,35.47,35.48,51168.0,31.0279,31.0628,31.0191,31.0279,51168.0
2015-11-10 11:35:00,35.48,35.48,35.4,35.4,27798.0,31.0279,31.0279,30.9579,30.9579,27798.0
2015-11-10 11:40:00,35.4,35.48,35.39,35.46,34796.0,30.9579,31.0279,30.9491,31.0104,34796.0
2015-11-10 11:45:00,35.47,35.51,35.46,35.51,30862.0,31.0191,31.0541,31.0104,31.0541,30862.0
2015-11-10 11:50:00,35.52,35.54,35.45,35.46,100892.0,31.0628,31.0803,31.0016,31.0104,100892.0
2015-11-10 11:55:00,35.47,35.56,35.46,35.55,20246.0,31.0191,31.0978,31.0104,31.0891,20246.0
2015-11-10 12:00:00,35.55,35.61,35.55,35.61,25214.0,31.0891,31.1415,31.0891,31.1415,25214.0
2015-11-10 12:05:00,35.61,35.65,35.61,35.63,23122.0,31.1415,31.1765,31.1415,31.159,23122.0
2015-11-10 12:10:00,35.64,35.69,35.63,35.68,35386.0,31.1678,31.2115,31.159,31.2028,35386.0
2015-11-10 12:15:00,35.67,35.7,35.67,35.69,29692.0,31.194,31.2202,31.194,31.2115,29692.0
2015-11-10 12:20:00,35.69,35.7,35.63,35.63,20812.0,31.2115,31.2202,31.159,31.159,20812.0
2015-11-10 12:25:00,35.63,35.65,35.6,35.63,21862.0,31.159,31.1765,31.1328,31.159,21862.0
2015-11-10 12:30:00,35.63,35.69,35.62,35.63,23050.0,31.159,31.2115,31.1503,31.159,23050.0
2015-11-10 12:35:00,35.63,35.65,35.62,35.64,14168.0,31.159,31.1765,31.1503,31.1678,14168.0
2015-11-10 12:40:00,35.64,35.64,35.6,35.63,16614.0,31.1678,31.1678,31.1328,31.159,16614.0
2015-11-10 12:45:00,35.63,35.64,35.6,35.62,19344.0,31.159,31.1678,31.1328,31.1503,19344.0
2015-11-10 12:50:00,35.63,35.63,35.61,35.62,25638.0,31.159,31.159,31.1415,31.1503,25638.0
2015-11-10 12:55:00,35.63,35.63,35.55,35.56,48586.0,31.159,31.159,31.0891,31.0978,48586.0
2015-11-10 13:00:00,35.56,35.64,35.55,35.61,30608.0,31.0978,31.1678,31.0891,31.1415,30608.0
2015-11-10 13:05:00,35.61,35.61,35.56,35.57,34644.0,31.1415,31.1415,31.0978,31.1066,34644.0
2015-11-10 13:10:00,35.57,35.6,35.56,35.59,40076.0,31.1066,31.1328,31.0978,31.124,40076.0
2015-11-10 13:15:00,35.59,35.59,35.55,35.56,24944.0,31.124,31.124,31.0891,31.0978,24944.0
2015-11-10 13:20:00,35.55,35.55,35.52,35.52,24726.0,31.0891,31.0891,31.0628,31.0628,24726.0
2015-11-10 13:25:00,35.52,35.57,35.52,35.57,38882.0,31.0628,31.1066,31.0628,31.1066,38882.0
2015-11-10 13:30:00,35.57,35.6,35.57,35.6,32808.0,31.1066,31.1328,31.1066,31.1328,32808.0
2015-11-10 13:35:00,35.6,35.66,35.59,35.66,49716.0,31.1328,31.1853,31.124,31.1853,49716.0
2015-11-10 13:40:00,35.66,35.69,35.66,35.67,33520.0,31.1853,31.2115,31.1853,31.194,33520.0
2015-11-10 13:45:00,35.67,35.71,35.67,35.68,20884.0,31.194,31.229,31.194,31.2028,20884.0
2015-11-10 13:50:00,35.68,35.71,35.67,35.71,33700.0,31.2028,31.229,31.194,31.229,33700.0
2015-11-10 13:55:00,35.71,35.74,35.71,35.73,39408.0,31.229,31.2552,31.229,31.2465,39408.0
2015-11-10 14:00:00,35.73,35.74,35.71,35.72,34492.0,31.2465,31.2552,31.229,31.2377,34492.0
2015-11-10 14:05:00,35.72,35.73,35.69,35.69,26980.0,31.2377,31.2465,31.2115,31.2115,26980.0
2015-11-10 14:10:00,35.69,35.73,35.68,35.73,39550.0,31.2115,31.2465,31.2028,31.2465,39550.0
2015-11-10 14:15:00,35.73,35.75,35.72,35.73,19472.0,31.2465,31.264,31.2377,31.2465,19472.0
2015-11-10 14:20:00,35.73,35.74,35.69,35.71,24744.0,31.2465,31.2552,31.2115,31.229,24744.0
2015-11-10 14:25:00,35.72,35.74,35.71,35.74,23316.0,31.2377,31.2552,31.229,31.2552,23316.0
2015-11-10 14:30:00,35.74,35.79,35.73,35.78,83322.0,31.2552,31.299,31.2465,31.2902,83322.0
2015-11-10 14:35:00,35.77,35.77,35.75,35.75,32258.0,31.2815,31.2815,31.264,31.264,32258.0
2015-11-10 14:40:00,35.76,35.88,35.75,35.88,59276.0,31.2727,31.3777,31.264,31.3777,59276.0
2015-11-10 14:45:00,35.88,35.9,35.87,35.88,24872.0,31.3777,31.3951,31.3689,31.3777,24872.0
2015-11-10 14:50:00,35.88,35.91,35.84,35.84,36628.0,31.3777,31.4039,31.3427,31.3427,36628.0
2015-11-10 14:55:00,35.84,35.86,35.82,35.82,39712.0,31.3427,31.3602,31.3252,31.3252,39712.0
2015-11-10 15:00:00,35.82,35.87,35.81,35.85,64900.0,31.3252,31.3689,31.3164,31.3514,64900.0
2015-11-10 15:05:00,35.86,35.9,35.85,35.9,51216.0,31.3602,31.3951,31.3514,31.3951,51216.0
2015-11-10 15:10:00,35.9,35.93,35.9,35.93,44118.0,31.3951,31.4214,31.3951,31.4214,44118.0
2015-11-10 15:15:00,35.93,35.97,35.91,35.93,55194.0,31.4214,31.4564,31.4039,31.4214,55194.0
2015-11-10 15:20:00,35.93,35.93,35.89,35.9,87760.0,31.4214,31.4214,31.3864,31.3951,87760.0
2015-11-10 15:25:00,35.91,35.97,35.88,35.96,87836.0,31.4039,31.4564,31.3777,31.4476,87836.0
2015-11-10 15:30:00,35.96,35.97,35.91,35.92,61220.0,31.4476,31.4564,31.4039,31.4126,61220.0
2015-11-10 15:35:00,35.91,35.94,35.9,35.93,60102.0,31.4039,31.4301,31.3951,31.4214,60102.0
2015-11-10 15:40:00,35.92,35.99,35.92,35.96,97492.0,31.4126,31.4739,31.4126,31.4476,97492.0
2015-11-10 15:45:00,35.96,35.97,35.94,35.94,154598.0,31.4476,31.4564,31.4301,31.4301,154598.0
2015-11-10 15:50:00,35.94,35.94,35.87,35.87,182244.0,31.4301,31.4301,31.3689,31.3689,182244.0
2015-11-10 15:55:00,35.87,35.92,35.85,35.92,359966.0,31.3689,31.4126,31.3514,31.4126,359966.0
2015-11-11 09:30:00,35.68,35.69,35.37,35.39,170202.0,31.2028,31.2115,30.9317,30.9491,170202.0
2015-11-11 09:35:00,35.4,35.41,35.16,35.16,163266.0,30.9579,30.9666,30.748,30.748,163266.0
2015-11-11 09:40:00,35.17,35.19,35.02,35.07,134242.0,30.7568,30.7742,30.6256,30.6693,134242.0
2015-11-11 09:45:00,35.07,35.16,35.05,35.06,149034.0,30.6693,30.748,30.6518,30.6606,149034.0
2015-11-11 09:50:00,35.06,35.07,34.92,35.02,146462.0,30.6606,30.6693,30.5381,30.6256,146462.0
2015-11-11 09:55:00,35.04,35.06,34.91,34.94,85142.0,30.6431,30.6606,30.5294,30.5556,85142.0
2015-11-11 10:00:00,34.95,34.95,34.83,34.84,203958.0,30.5644,30.5644,30.4594,30.4682,203958.0
2015-11-11 10:05:00,34.84,34.9,34.84,34.87,90174.0,30.4682,30.5206,30.4682,30.4944,90174.0
2015-11-11 10:10:00,34.88,34.88,34.76,34.77,94324.0,30.5031,30.5031,30.3982,30.4069,94324.0
2015-11-11 10:15:00,34.77,34.77,34.68,34.68,120016.0,30.4069,30.4069,30.3282,30.3282,120016.0
2015-11-11 10:20:00,34.68,34.8,34.63,34.69,207026.0,30.3282,30.4332,30.2845,30.337,207026.0
2015-11-11 10:25:00,34.69,34.76,34.67,34.7,76228.0,30.337,30.3982,30.3195,30.3457,76228.0
2015-11-11 10:30:00,34.69,34.71,34.65,34.67,101590.0,30.337,30.3545,30.302,30.3195,101590.0
2015-11-11 10:35:00,34.66,34.7,34.62,34.63,240000.0,30.3107,30.3457,30.2758,30.2845,240000.0
2015-11-11 10:40:00,34.64,34.69,34.57,34.57,146842.0,30.2933,30.337,30.232,30.232,146842.0
2015-11-11 10:45:00,34.56,34.57,34.52,34.57,171054.0,30.2233,30.232,30.1883,30.232,171054.0
2015-11-11 10:50:00,34.56,34.63,34.53,34.63,146072.0,30.2233,30.2845,30.1971,30.2845,146072.0
2015-11-11 10:55:00,34.63,34.67,34.6,34.63,95320.0,30.2845,30.3195,30.2583,30.2845,95320.0
2015-11-11 11:00:00,34.64,34.7,34.62,34.67,120666.0,30.2933,30.3457,30.2758,30.3195,120666.0
2015-11-11 11:05:00,34.67,34.77,34.62,34.69,199524.0,30.3195,30.4069,30.2758,30.337,199524.0
2015-11-11 11:10:00,34.69,34.72,34.67,34.68,92178.0,30.337,30.3632,30.3195,30.3282,92178.0
2015-11-11 11:15:00,34.68,34.7,34.67,34.68,107208.0,30.3282,30.3457,30.3195,30.3282,107208.0
2015-11-11 11:20:00,34.68,34.73,34.66,34.73,149696.0,30.3282,30.372,30.3107,30.372,149696.0
2015-11-11 11:25:00,34.72,34.77,34.72,34.74,132560.0,30.3632,30.4069,30.3632,30.3807,132560.0
2015-11-11 11:30:00,34.74,34.77,34.7,34.7,173952.0,30.3807,30.4069,30.3457,30.3457,173952.0
2015-11-11 11:35:00,34.71,34.71,34.67,34.68,44496.0,30.3545,30.3545,30.3195,30.3282,44496.0
2015-11-11 11:40:00,34.68,34.69,34.62,34.62,55258.0,30.3282,30.337,30.2758,30.2758,55258.0
2015-11-11 11:45:00,34.62,34.67,34.62,34.67,92826.0,30.2758,30.3195,30.2758,30.3195,92826.0
2015-11-11 11:50:00,34.67,34.7,34.64,34.68,99248.0,30.3195,30.3457,30.2933,30.3282,99248.0
2015-11-11 11:55:00,34.68,34.82,34.68,34.81,71222.0,30.3282,30.4507,30.3282,30.4419,71222.0
2015-11-11 12:00:00,34.8,34.81,34.74,34.76,38854.0,30.4332,30.4419,30.3807,30.3982,38854.0
2015-11-11 12:05:00,34.76,34.78,34.68,34.7,49148.0,30.3982,30.4157,30.3282,30.3457,49148.0
2015-11-11 12:10:00,34.7,34.71,34.68,34.7,30172.0,30.3457,30.3545,30.3282,30.3457,30172.0
2015-11-11 12:15:00,34.7,34.72,34.66,34.66,41886.0,30.3457,30.3632,30.3107,30.3107,41886.0
2015-11-11 12:20:00,34.66,34.72,34.65,34.7,45690.0,30.3107,30.3632,30.302,30.3457,45690.0
2015-11-11 12:25:00,34.7,34.74,34.63,34.64,81248.0,30.3457,30.3807,30.2845,30.2933,81248.0
2015-11-11 12:30:00,34.65,34.68,34.65,34.68,53462.0,30.302,30.3282,30.302,30.3282,53462.0
2015-11-11 12:35:00,34.68,34.69,34.65,34.67,83908.0,30.3282,30.337,30.302,30.3195,83908.0
2015-11-11 12:40:00,34.67,34.68,34.63,34.64,56246.0,30.3195,30.3282,30.2845,30.2933,56246.0
2015-11-11 12:45:00,34.65,34.66,34.62,34.62,49438.0,30.302,30.3107,30.2758,30.2758,49438.0
2015-11-11 12:50:00,34.62,34.63,34.6,34.6,54958.0,30.2758,30.2845,30.2583,30.2583,54958.0
2015-11-11 12:55:00,34.6,34.6,34.59,34.6,46794.0,30.2583,30.2583,30.2495,30.2583,46794.0
2015-11-11 13:00:00,34.6,34.6,34.56,34.59,73602.0,30.2583,30.2583,30.2233,30.2495,73602.0
2015-11-11 13:05:00,34.59,34.59,34.52,34.53,70784.0,30.2495,30.2495,30.1883,30.1971,70784.0
2015-11-11 13:10:00,34.54,34.59,34.52,34.59,77402.0,30.2058,30.2495,30.1883,30.2495,77402.0
2015-11-11 13:15:00,34.59,34.61,34.57,34.6,52358.0,30.2495,30.267,30.232,30.2583,52358.0
2015-11-11 13:20:00,34.6,34.65,34.6,34.62,62070.0,30.2583,30.302,30.2583,30.2758,62070.0
2015-11-11 13:25:00,34.62,34.62,34.56,34.6,43576.0,30.2758,30.2758,30.2233,30.2583,43576.0
2015-11-11 13:30:00,34.59,34.6,34.56,34.56,28588.0,30.2495,30.2583,30.2233,30.2233,28588.0
2015-11-11 13:35:00,34.55,34.62,34.55,34.61,34896.0,30.2146,30.2758,30.2146,30.267,34896.0
2015-11-11 13:40:00,34.61,34.68,34.6,34.68,154652.0,30.267,30.3282,30.2583,30.3282,154652.0
2015-11-11 13:45:00,34.69,34.7,34.66,34.66,81488.0,30.337,30.3457,30.3107,30.3107,81488.0
2015-11-11 13:50:00,34.65,34.67,34.63,34.66,52498.0,30.302,30.3195,30.2845,30.3107,52498.0
2015-11-11 13:55:00,34.67,34.69,34.66,34.67,48880.0,30.3195,30.337,30.3107,30.3195,48880.0
2015-11-11 14:00:00,34.67,34.71,34.66,34.7,64528.0,30.3195,30.3545,30.3107,30.3457,64528.0
2015-11-11 14:05:00,34.7,34.7,34.65,34.7,118704.0,30.3457,30.3457,30.302,30.3457,118704.0
2015-11-11 14:10:00,34.7,34.73,34.69,34.71,51478.0,30.3457,30.372,30.337,30.3545,51478.0
2015-11-11 14:15:00,34.71,34.77,34.7,34.76,70570.0,30.3545,30.4069,30.3457,30.3982,70570.0
2015-11-11 14:20:00,34.76,34.77,34.73,34.77,61580.0,30.3982,30.4069,30.372,30.4069,61580.0
2015-11-11 14:25:00,34.77,34.85,34.76,34.84,76964.0,30.4069,30.4769,30.3982,30.4682,76964.0
2015-11-11 14:30:00,34.84,34.84,34.8,34.82,71714.0,30.4682,30.4682,30.4332,30.4507,71714.0
2015-11-11 14:35:00,34.82,34.83,34.81,34.81,53244.0,30.4507,30.4594,30.4419,30.4419,53244.0
2015-11-11 14:40:00,34.81,34.82,34.74,34.76,72488.0,30.4419,30.4507,30.3807,30.3982,72488.0
2015-11-11 14:45:00,34.75,34.79,34.75,34.76,55842.0,30.3895,30.4244,30.3895,30.3982,55842.0
2015-11-11 14:50:00,34.76,34.77,34.75,34.76,65998.0,30.3982,30.4069,30.3895,30.3982,65998.0
2015-11-11 14:55:00,34.75,34.76,34.69,34.7,66434.0,30.3895,30.3982,30.337,30.3457,66434.0
2015-11-11 15:00:00,34.69,34.71,34.65,34.65,71650.0,30.337,30.3545,30.302,30.302,71650.0
2015-11-11 15:05:00,34.65,34.7,34.65,34.66,80408.0,30.302,30.3457,30.302,30.3107,80408.0
2015-11-11 15:10:00,34.66,34.72,34.66,34.7,58066.0,30.3107,30.3632,30.3107,30.3457,58066.0
2015-11-11 15:15:00,34.7,34.71,34.63,34.64,66844.0,30.3457,30.3545,30.2845,30.2933,66844.0
2015-11-11 15:20:00,34.64,34.66,34.63,34.63,96250.0,30.2933,30.3107,30.2845,30.2845,96250.0
2015-11-11 15:25:00,34.63,34.7,34.63,34.68,68726.0,30.2845,30.3457,30.2845,30.3282,68726.0
2015-11-11 15:30:00,34.68,34.68,34.63,34.63,86734.0,30.3282,30.3282,30.2845,30.2845,86734.0
2015-11-11 15:35:00,34.63,34.66,34.6,34.63,116364.0,30.2845,30.3107,30.2583,30.2845,116364.0
2015-11-11 15:40:00,34.63,34.63,34.6,34.61,134352.0,30.2845,30.2845,30.2583,30.267,134352.0
2015-11-11 15:45:00,34.62,34.63,34.54,34.54,155192.0,30.2758,30.2845,30.2058,30.2058,155192.0
2015-11-11 15:50:00,34.54,34.6,34.54,34.58,196906.0,30.2058,30.2583,30.2058,30.2408,196906.0
2015-11-11 15:55:00,34.58,34.58,34.51,34.55,625464.0,30.2408,30.2408,30.1796,30.2146,625464.0
2015-11-12 09:30:00,34.34,34.35,34.2,34.3,395120.0,30.0309,30.0396,29.9085,29.9959,395120.0
2015-11-12 09:35:00,34.31,34.38,34.29,34.35,213100.0,30.0047,30.0659,29.9872,30.0396,213100.0
2015-11-12 09:40:00,34.35,34.38,34.3,34.34,279838.0,30.0396,30.0659,29.9959,30.0309,279838.0
2015-11-12 09:45:00,34.35,34.38,34.3,34.38,360398.0,30.0396,30.0659,29.9959,30.0659,360398.0
2015-11-12 09:50:00,34.38,34.48,34.36,34.47,360898.0,30.0659,30.1533,30.0484,30.1446,360898.0
2015-11-12 09:55:00,34.47,34.54,34.4,34.54,445506.0,30.1446,30.2058,30.0834,30.2058,445506.0
2015-11-12 10:00:00,34.54,34.55,34.49,34.51,135916.0,30.2058,30.2146,30.1621,30.1796,135916.0
2015-11-12 10:05:00,34.5,34.56,34.5,34.55,190316.0,30.1708,30.2233,30.1708,30.2146,190316.0
2015-11-12 10:10:00,34.56,34.56,34.51,34.52,123506.0,30.2233,30.2233,30.1796,30.1883,123506.0
2015-11-12 10:15:00,34.52,34.56,34.49,34.5,117688.0,30.1883,30.2233,30.1621,30.1708,117688.0
2015-11-12 10:20:00,34.49,34.49,34.26,34.27,97654.0,30.1621,30.1621,29.9609,29.9697,97654.0
2015-11-12 10:25:00,34.28,34.37,34.27,34.32,76918.0,29.9784,30.0571,29.9697,30.0134,76918.0
2015-11-12 10:30:00,34.32,34.36,34.27,34.35,76846.0,30.0134,30.0484,29.9697,30.0396,76846.0
2015-11-12 10:35:00,34.35,34.38,34.35,34.37,78760.0,30.0396,30.0659,30.0396,30.0571,78760.0
2015-11-12 10:40:00,34.37,34.4,34.32,34.38,109342.0,30.0571,30.0834,30.0134,30.0659,109342.0
2015-11-12 10:45:00,34.38,34.4,34.31,34.32,48972.0,30.0659,30.0834,30.0047,30.0134,48972.0
2015-11-12 10:50:00,34.32,34.4,34.31,34.35,195178.0,30.0134,30.0834,30.0047,30.0396,195178.0
2015-11-12 10:55:00,34.36,34.43,34.35,34.43,86916.0,30.0484,30.1096,30.0396,30.1096,86916.0
2015-11-12 11:00:00,34.43,34.47,34.4,34.46,347566.0,30.1096,30.1446,30.0834,30.1358,347566.0
2015-11-12 11:05:00,34.46,34.46,34.41,34.44,74798.0,30.1358,30.1358,30.0921,30.1184,74798.0
2015-11-12 11:10:00,34.44,34.44,34.41,34.43,44014.0,30.1184,30.1184,30.0921,30.1096,44014.0
2015-11-12 11:15:00,34.43,34.44,34.35,34.38,49574.0,30.1096,30.1184,30.0396,30.0659,49574.0
2015-11-12 11:20:00,34.39,34.41,34.36,34.38,135226.0,30.0746,30.0921,30.0484,30.0659,135226.0
2015-11-12 11:25:00,34.37,34.4,34.35,34.4,81450.0,30.0571,30.0834,30.0396,30.0834,81450.0
2015-11-12 11:30:00,34.4,34.4,34.35,34.37,60654.0,30.0834,30.0834,30.0396,30.0571,60654.0
2015-11-12 11:35:00,34.37,34.41,34.37,34.4,61558.0,30.0571,30.0921,30.0571,30.0834,61558.0
2015-11-12 11:40:00,34.4,34.4,34.35,34.35,72486.0,30.0834,30.0834,30.0396,30.0396,72486.0
2015-11-12 11:45:00,34.35,34.35,34.29,34.31,98298.0,30.0396,30.0396,29.9872,30.0047,98298.0
2015-11-12 11:50:00,34.31,34.38,34.31,34.37,91412.0,30.0047,30.0659,30.0047,30.0571,91412.0
2015-11-12 11:55:00,34.37,34.38,34.34,34.35,63540.0,30.0571,30.0659,30.0309,30.0396,63540.0
2015-11-12 12:00:00,34.36,34.38,34.32,34.32,120198.0,30.0484,30.0659,30.0134,30.0134,120198.0
2015-11-12 12:05:00,34.32,34.32,34.22,34.24,88184.0,30.0134,30.0134,29.926,29.9435,88184.0
2015-11-12 12:10:00,34.23,34.24,34.14,34.16,68108.0,29.9347,29.9435,29.856,29.8735,68108.0
2015-11-12 12:15:00,34.15,34.19,34.11,34.15,73384.0,29.8647,29.8997,29.8298,29.8647,73384.0
2015-11-12 12:20:00,34.16,34.19,34.12,34.19,195850.0,29.8735,29.8997,29.8385,29.8997,195850.0
2015-11-12 12:25:00,34.19,34.23,34.18,34.23,76104.0,29.8997,29.9347,29.891,29.9347,76104.0
2015-11-12 12:30:00,34.22,34.23,34.19,34.19,44982.0,29.926,29.9347,29.8997,29.8997,44982.0
2015-11-12 12:35:00,34.2,34.2,34.1,34.12,63904.0,29.9085,29.9085,29.821,29.8385,63904.0
2015-11-12 12:40:00,34.12,34.18,34.12,34.17,47198.0,29.8385,29.891,29.8385,29.8822,47198.0
2015-11-12 12:45:00,34.18,34.2,34.17,34.18,42876.0,29.891,29.9085,29.8822,29.891,42876.0
2015-11-12 12:50:00,34.18,34.26,34.18,34.21,51342.0,29.891,29.9609,29.891,29.9172,51342.0
2015-11-12 12:55:00,34.21,34.24,34.19,34.22,31522.0,29.9172,29.9435,29.8997,29.926,31522.0
2015-11-12 13:00:00,34.23,34.27,34.22,34.24,49880.0,29.9347,29.9697,29.926,29.9435,49880.0
2015-11-12 13:05:00,34.24,34.25,34.21,34.22,40432.0,29.9435,29.9522,29.9172,29.926,40432.0
2015-11-12 13:10:00,34.22,34.27,34.22,34.23,51998.0,29.926,29.9697,29.926,29.9347,51998.0
2015-11-12 13:15:00,34.23,34.29,34.22,34.28,606942.0,29.9347,29.9872,29.926,29.9784,606942.0
2015-11-12 13:20:00,34.28,34.29,34.25,34.29,84534.0,29.9784,29.9872,29.9522,29.9872,84534.0
2015-11-12 13:25:00,34.29,34.31,34.27,34.28,56676.0,29.9872,30.0047,29.9697,29.9784,56676.0
2015-11-12 13:30:00,34.29,34.31,34.27,34.3,200610.0,29.9872,30.0047,29.9697,29.9959,200610.0
2015-11-12 13:35:00,34.3,34.31,34.29,34.31,111600.0,29.9959,30.0047,29.9872,30.0047,111600.0
2015-11-12 13:40:00,34.3,34.31,34.27,34.28,71924.0,29.9959,30.0047,29.9697,29.9784,71924.0
2015-11-12 13:45:00,34.28,34.31,34.26,34.3,74634.0,29.9784,30.0047,29.9609,29.9959,74634.0
2015-11-12 13:50:00,34.3,34.3,34.27,34.28,65268.0,29.9959,29.9959,29.9697,29.9784,65268.0
2015-11-12 13:55:00,34.29,34.31,34.26,34.3,95928.0,29.9872,30.0047,29.9609,29.9959,95928.0
2015-11-12 14:00:00,34.3,34.31,34.28,34.28,66348.0,29.9959,30.0047,29.9784,29.9784,66348.0
2015-11-12 14:05:00,34.29,34.29,34.25,34.29,67222.0,29.9872,29.9872,29.9522,29.9872,67222.0
2015-11-12 14:10:00,34.28,34.28,34.23,34.25,56496.0,29.9784,29.9784,29.9347,29.9522,56496.0
2015-11-12 14:15:00,34.25,34.25,34.18,34.2,88640.0,29.9522,29.9522,29.891,29.9085,88640.0
2015-11-12 14:20:00,34.2,34.2,34.17,34.17,64962.0,29.9085,29.9085,29.8822,29.8822,64962.0
2015-11-12 14:25:00,34.18,34.24,34.17,34.21,145276.0,29.891,29.9435,29.8822,29.9172,145276.0
2015-11-12 14:30:00,34.21,34.24,34.2,34.22,82274.0,29.9172,29.9435,29.9085,29.926,82274.0
2015-11-12 14:35:00,34.22,34.27,34.22,34.26,99770.0,29.926,29.9697,29.926,29.9609,99770.0
2015-11-12 14:40:00,34.26,34.29,34.24,34.28,88454.0,29.9609,29.9872,29.9435,29.9784,88454.0
2015-11-12 14:45:00,34.28,34.28,34.24,34.26,105726.0,29.9784,29.9784,29.9435,29.9609,105726.0
2015-11-12 14:50:00,34.26,34.26,34.18,34.19,91938.0,29.9609,29.9609,29.891,29.8997,91938.0
2015-11-12 14:55:00,34.19,34.24,34.18,34.24,108504.0,29.8997,29.9435,29.891,29.9435,108504.0
2015-11-12 15:00:00,34.23,34.27,34.23,34.24,128962.0,29.9347,29.9697,29.9347,29.9435,128962.0
2015-11-12 15:05:00,34.24,34.26,34.22,34.26,83496.0,29.9435,29.9609,29.926,29.9609,83496.0
2015-11-12 15:10:00,34.26,34.27,34.23,34.25,133656.0,29.9609,29.9697,29.9347,29.9522,133656.0
2015-11-12 15:15:00,34.25,34.27,34.23,34.27,99936.0,29.9522,29.9697,29.9347,29.9697,99936.0
2015-11-12 15:20:00,34.27,34.27,34.24,34.26,129588.0,29.9697,29.9697,29.9435,29.9609,129588.0
2015-11-12 15:25:00,34.26,34.27,34.23,34.23,182856.0,29.9609,29.9697,29.9347,29.9347,182856.0
2015-11-12 15:30:00,34.23,34.24,34.19,34.19,137522.0,29.9347,29.9435,29.8997,29.8997,137522.0
2015-11-12 15:35:00,34.2,34.21,34.18,34.19,172906.0,29.9085,29.9172,29.891,29.8997,172906.0
2015-11-12 15:40:00,34.19,34.19,34.12,34.14,228756.0,29.8997,29.8997,29.8385,29.856,228756.0
2015-11-12 15:45:00,34.15,34.16,34.1,34.1,279756.0,29.8647,29.8735,29.821,29.821,279756.0
2015-11-12 15:50:00,34.09,34.12,34.09,34.12,213708.0,29.8123,29.8385,29.8123,29.8385,213708.0
2015-11-12 15:55:00,34.12,34.13,34.09,34.13,473770.0,29.8385,29.8473,29.8123,29.8473,473770.0
2015-11-13 09:30:00,32.59,32.71,32.26,32.38,879136.0,28.5005,28.6054,28.2119,28.3169,879136.0
2015-11-13 09:35:00,32.38,32.4,32.07,32.13,891430.0,28.3169,28.3343,28.0458,28.0982,891430.0
2015-11-13 09:40:00,32.12,32.32,32.1,32.31,796580.0,28.0895,28.2644,28.072,28.2556,796580.0
2015-11-13 09:45:00,32.3,32.51,32.3,32.43,609748.0,28.2469,28.4305,28.2469,28.3606,609748.0
2015-11-13 09:50:00,32.43,32.46,32.35,32.43,271846.0,28.3606,28.3868,28.2906,28.3606,271846.0
2015-11-13 09:55:00,32.43,32.48,32.25,32.27,310788.0,28.3606,28.4043,28.2032,28.2207,310788.0
2015-11-13 10:00:00,32.27,32.4,32.27,32.38,466352.0,28.2207,28.3343,28.2207,28.3169,466352.0
2015-11-13 10:05:00,32.38,32.49,32.36,32.49,348512.0,28.3169,28.413,28.2994,28.413,348512.0
2015-11-13 10:10:00,32.49,32.49,32.38,32.39,270310.0,28.413,28.413,28.3169,28.3256,270310.0
2015-11-13 10:15:00,32.38,32.38,32.27,32.38,369750.0,28.3169,28.3169,28.2207,28.3169,369750.0
2015-11-13 10:20:00,32.38,32.43,32.37,32.41,493634.0,28.3169,28.3606,28.3081,28.3431,493634.0
2015-11-13 10:25:00,32.41,32.48,32.37,32.37,249602.0,28.3431,28.4043,28.3081,28.3081,249602.0
2015-11-13 10:30:00,32.37,32.42,32.35,32.38,179694.0,28.3081,28.3518,28.2906,28.3169,179694.0
2015-11-13 10:35:00,32.38,32.58,32.37,32.57,353216.0,28.3169,28.4918,28.3081,28.483,353216.0
2015-11-13 10:40:00,32.57,32.69,32.56,32.65,256584.0,28.483,28.588,28.4743,28.553,256584.0
2015-11-13 10:45:00,32.65,32.69,32.62,32.67,326814.0,28.553,28.588,28.5267,28.5705,326814.0
2015-11-13 10:50:00,32.67,32.7,32.52,32.57,197602.0,28.5705,28.5967,28.4393,28.483,197602.0
2015-11-13 10:55:00,32.56,32.61,32.56,32.57,136308.0,28.4743,28.518,28.4743,28.483,136308.0
2015-11-13 11:00:00,32.56,32.59,32.47,32.58,194814.0,28.4743,28.5005,28.3956,28.4918,194814.0
2015-11-13 11:05:00,32.58,32.73,32.57,32.69,253084.0,28.4918,28.6229,28.483,28.588,253084.0
2015-11-13 11:10:00,32.7,32.74,32.63,32.67,195626.0,28.5967,28.6317,28.5355,28.5705,195626.0
2015-11-13 11:15:00,32.66,32.68,32.62,32.66,171110.0,28.5617,28.5792,28.5267,28.5617,171110.0
2015-11-13 11:20:00,32.65,32.72,32.62,32.68,131254.0,28.553,28.6142,28.5267,28.5792,131254.0
2015-11-13 11:25:00,32.68,32.71,32.61,32.68,216994.0,28.5792,28.6054,28.518,28.5792,216994.0
2015-11-13 11:30:00,32.68,32.76,32.66,32.69,186498.0,28.5792,28.6492,28.5617,28.588,186498.0
2015-11-13 11:35:00,32.69,32.72,32.63,32.66,176858.0,28.588,28.6142,28.5355,28.5617,176858.0
2015-11-13 11:40:00,32.65,32.71,32.62,32.67,150416.0,28.553,28.6054,28.5267,28.5705,150416.0
2015-11-13 11:45:00,32.67,32.67,32.58,32.58,161532.0,28.5705,28.5705,28.4918,28.4918,161532.0
2015-11-13 11:50:00,32.56,32.67,32.55,32.66,125132.0,28.4743,28.5705,28.4655,28.5617,125132.0
2015-11-13 11:55:00,32.66,32.71,32.63,32.71,74304.0,28.5617,28.6054,28.5355,28.6054,74304.0
2015-11-13 12:00:00,32.71,32.76,32.66,32.75,111710.0,28.6054,28.6492,28.5617,28.6404,111710.0
2015-11-13 12:05:00,32.76,32.85,32.74,32.82,167004.0,28.6492,28.7279,28.6317,28.7016,167004.0
2015-11-13 12:10:00,32.82,32.83,32.77,32.82,176362.0,28.7016,28.7104,28.6579,28.7016,176362.0
2015-11-13 12:15:00,32.82,32.82,32.69,32.69,136636.0,28.7016,28.7016,28.588,28.588,136636.0
2015-11-13 12:20:00,32.68,32.69,32.62,32.63,155886.0,28.5792,28.588,28.5267,28.5355,155886.0
2015-11-13 12:25:00,32.63,32.81,32.63,32.77,189012.0,28.5355,28.6929,28.5355,28.6579,189012.0
2015-11-13 12:30:00,32.77,32.85,32.77,32.81,74972.0,28.6579,28.7279,28.6579,28.6929,74972.0
2015-11-13 12:35:00,32.81,32.82,32.71,32.71,109820.0,28.6929,28.7016,28.6054,28.6054,109820.0
2015-11-13 12:40:00,32.71,32.71,32.63,32.68,91416.0,28.6054,28.6054,28.5355,28.5792,91416.0
2015-11-13 12:45:00,32.68,32.68,32.6,32.6,79180.0,28.5792,28.5792,28.5092,28.5092,79180.0
2015-11-13 12:50:00,32.6,32.68,32.55,32.62,126110.0,28.5092,28.5792,28.4655,28.5267,126110.0
2015-11-13 12:55:00,32.62,32.63,32.58,32.63,85202.0,28.5267,28.5355,28.4918,28.5355,85202.0
2015-11-13 13:00:00,32.63,32.67,32.58,32.6,104680.0,28.5355,28.5705,28.4918,28.5092,104680.0
2015-11-13 13:05:00,32.6,32.61,32.49,32.51,136508.0,28.5092,28.518,28.413,28.4305,136508.0
2015-11-13 13:10:00,32.51,32.55,32.48,32.53,78658.0,28.4305,28.4655,28.4043,28.448,78658.0
2015-11-13 13:15:00,32.52,32.6,32.51,32.52,65566.0,28.4393,28.5092,28.4305,28.4393,65566.0
2015-11-13 13:20:00,32.52,32.54,32.44,32.51,125004.0,28.4393,28.4568,28.3693,28.4305,125004.0
2015-11-13 13:25:00,32.49,32.49,32.39,32.39,74602.0,28.413,28.413,28.3256,28.3256,74602.0
2015-11-13 13:30:00,32.39,32.42,32.35,32.36,76862.0,28.3256,28.3518,28.2906,28.2994,76862.0
2015-11-13 13:35:00,32.35,32.36,32.29,32.32,81102.0,28.2906,28.2994,28.2381,28.2644,81102.0
2015-11-13 13:40:00,32.32,32.38,32.29,32.29,99330.0,28.2644,28.3169,28.2381,28.2381,99330.0
2015-11-13 13:45:00,32.29,32.32,32.26,32.27,89954.0,28.2381,28.2644,28.2119,28.2207,89954.0
2015-11-13 13:50:00,32.27,32.29,32.24,32.24,126806.0,28.2207,28.2381,28.1944,28.1944,126806.0
2015-11-13 13:55:00,32.24,32.25,32.14,32.15,124452.0,28.1944,28.2032,28.107,28.1157,124452.0
2015-11-13 14:00:00,32.15,32.22,32.15,32.21,118710.0,28.1157,28.1769,28.1157,28.1682,118710.0
2015-11-13 14:05:00,32.21,32.27,32.2,32.21,111206.0,28.1682,28.2207,28.1594,28.1682,111206.0
2015-11-13 14:10:00,32.21,32.27,32.2,32.26,141634.0,28.1682,28.2207,28.1594,28.2119,141634.0
2015-11-13 14:15:00,32.26,32.28,32.22,32.27,99434.0,28.2119,28.2294,28.1769,28.2207,99434.0
2015-11-13 14:20:00,32.27,32.31,32.27,32.28,103136.0,28.2207,28.2556,28.2207,28.2294,103136.0
2015-11-13 14:25:00,32.28,32.28,32.22,32.22,80074.0,28.2294,28.2294,28.1769,28.1769,80074.0
2015-11-13 14:30:00,32.22,32.24,32.21,32.23,90708.0,28.1769,28.1944,28.1682,28.1857,90708.0
2015-11-13 14:35:00,32.23,32.24,32.11,32.14,128240.0,28.1857,28.1944,28.0807,28.107,128240.0
2015-11-13 14:40:00,32.15,32.16,32.13,32.15,88420.0,28.1157,28.1245,28.0982,28.1157,88420.0
2015-11-13 14:45:00,32.15,32.21,32.15,32.18,110976.0,28.1157,28.1682,28.1157,28.1419,110976.0
2015-11-13 14:50:00,32.17,32.22,32.13,32.16,112400.0,28.1332,28.1769,28.0982,28.1245,112400.0
2015-11-13 14:55:00,32.16,32.19,32.15,32.19,85234.0,28.1245,28.1507,28.1157,28.1507,85234.0
2015-11-13 15:00:00,32.18,32.24,32.15,32.22,141992.0,28.1419,28.1944,28.1157,28.1769,141992.0
2015-11-13 15:05:00,32.22,32.26,32.19,32.19,134592.0,28.1769,28.2119,28.1507,28.1507,134592.0
2015-11-13 15:10:00,32.19,32.22,32.17,32.19,125976.0,28.1507,28.1769,28.1332,28.1507,125976.0
2015-11-13 15:15:00,32.2,32.2,32.08,32.09,178338.0,28.1594,28.1594,28.0545,28.0632,178338.0
2015-11-13 15:20:00,32.09,32.12,32.04,32.11,139804.0,28.0632,28.0895,28.0195,28.0807,139804.0
2015-11-13 15:25:00,32.11,32.14,32.07,32.1,162056.0,28.0807,28.107,28.0458,28.072,162056.0
2015-11-13 15:30:00,32.1,32.13,32.08,32.09,228996.0,28.072,28.0982,28.0545,28.0632,228996.0
2015-11-13 15:35:00,32.09,32.2,32.09,32.19,217796.0,28.0632,28.1594,28.0632,28.1507,217796.0
2015-11-13 15:40:00,32.19,32.27,32.16,32.2,510698.0,28.1507,28.2207,28.1245,28.1594,510698.0
2015-11-13 15:45:00,32.2,32.23,32.12,32.13,508038.0,28.1594,28.1857,28.0895,28.0982,508038.0
2015-11-13 15:50:00,32.13,32.17,32.08,32.08,536096.0,28.0982,28.1332,28.0545,28.0545,536096.0
2015-11-13 15:55:00,32.09,32.14,32.07,32.1,1597512.0,28.0632,28.107,28.0458,28.072,1597512.0
2015-11-16 09:30:00,31.91,32.1,31.82,31.9,404136.0,27.9058,28.072,27.8271,27.8971,404136.0
2015-11-16 09:35:00,31.93,32.02,31.89,32.02,451484.0,27.9233,28.002,27.8883,28.002,451484.0
2015-11-16 09:40:00,32.02,32.12,31.95,32.06,446724.0,28.002,28.0895,27.9408,28.037,446724.0
2015-11-16 09:45:00,32.05,32.29,32.05,32.22,233732.0,28.0283,28.2381,28.0283,28.1769,233732.0
2015-11-16 09:50:00,32.21,32.26,32.07,32.12,231974.0,28.1682,28.2119,28.0458,28.0895,231974.0
2015-11-16 09:55:00,32.12,32.2,32.1,32.11,224522.0,28.0895,28.1594,28.072,28.0807,224522.0
2015-11-16 10:00:00,32.11,32.16,32.08,32.16,153846.0,28.0807,28.1245,28.0545,28.1245,153846.0
2015-11-16 10:05:00,32.16,32.3,32.15,32.27,161968.0,28.1245,28.2469,28.1157,28.2207,161968.0
2015-11-16 10:10:00,32.27,32.27,32.2,32.23,186924.0,28.2207,28.2207,28.1594,28.1857,186924.0
2015-11-16 10:15:00,32.23,32.23,32.14,32.17,93652.0,28.1857,28.1857,28.107,28.1332,93652.0
2015-11-16 10:20:00,32.17,32.25,32.11,32.25,186890.0,28.1332,28.2032,28.0807,28.2032,186890.0
2015-11-16 10:25:00,32.25,32.25,32.15,32.16,121822.0,28.2032,28.2032,28.1157,28.1245,121822.0
2015-11-16 10:30:00,32.15,32.17,32.1,32.15,171780.0,28.1157,28.1332,28.072,28.1157,171780.0
2015-11-16 10:35:00,32.14,32.17,32.11,32.16,84536.0,28.107,28.1332,28.0807,28.1245,84536.0
2015-11-16 10:40:00,32.15,32.16,32.09,32.09,91942.0,28.1157,28.1245,28.0632,28.0632,91942.0
2015-11-16 10:45:00,32.09,32.15,32.02,32.02,128028.0,28.0632,28.1157,28.002,28.002,128028.0
2015-11-16 10:50:00,32.02,32.15,31.93,32.11,392346.0,28.002,28.1157,27.9233,28.0807,392346.0
2015-11-16 10:55:00,32.1,32.11,31.96,31.96,107718.0,28.072,28.0807,27.9496,27.9496,107718.0
2015-11-16 11:00:00,31.96,32.0,31.95,31.96,117270.0,27.9496,27.9845,27.9408,27.9496,117270.0
2015-11-16 11:05:00,31.96,31.97,31.81,31.96,343202.0,27.9496,27.9583,27.8184,27.9496,343202.0
2015-11-16 11:10:00,31.96,31.97,31.89,31.92,146818.0,27.9496,27.9583,27.8883,27.9146,146818.0
2015-11-16 11:15:00,31.92,32.01,31.92,31.96,140276.0,27.9146,27.9933,27.9146,27.9496,140276.0
2015-11-16 11:20:00,31.96,32.0,31.93,31.93,75530.0,27.9496,27.9845,27.9233,27.9233,75530.0
2015-11-16 11:25:00,31.94,31.94,31.85,31.85,101716.0,27.9321,27.9321,27.8534,27.8534,101716.0
2015-11-16 11:30:00,31.85,31.87,31.78,31.79,312484.0,27.8534,27.8708,27.7921,27.8009,312484.0
2015-11-16 11:35:00,31.78,31.86,31.77,31.85,111382.0,27.7921,27.8621,27.7834,27.8534,111382.0
2015-11-16 11:40:00,31.86,31.96,31.85,31.92,147524.0,27.8621,27.9496,27.8534,27.9146,147524.0
2015-11-16 11:45:00,31.92,31.95,31.86,31.94,87462.0,27.9146,27.9408,27.8621,27.9321,87462.0
2015-11-16 11:50:00,31.95,31.96,31.91,31.95,44390.0,27.9408,27.9496,27.9058,27.9408,44390.0
2015-11-16 11:55:00,31.96,31.96,31.91,31.93,55378.0,27.9496,27.9496,27.9058,27.9233,55378.0
2015-11-16 12:00:00,31.93,31.96,31.89,31.9,100430.0,27.9233,27.9496,27.8883,27.8971,100430.0
2015-11-16 12:05:00,31.9,32.04,31.9,32.03,67462.0,27.8971,28.0195,27.8971,28.0108,67462.0
2015-11-16 12:10:00,32.04,32.05,31.93,31.97,108456.0,28.0195,28.0283,27.9233,27.9583,108456.0
2015-11-16 12:15:00,31.97,31.99,31.92,31.93,92320.0,27.9583,27.9758,27.9146,27.9233,92320.0
2015-11-16 12:20:00,31.93,31.97,31.93,31.97,47360.0,27.9233,27.9583,27.9233,27.9583,47360.0
2015-11-16 12:25:00,31.98,32.06,31.96,32.01,114220.0,27.967,28.037,27.9496,27.9933,114220.0
2015-11-16 12:30:00,32.01,32.1,32.0,32.06,90872.0,27.9933,28.072,27.9845,28.037,90872.0
2015-11-16 12:35:00,32.06,32.18,32.06,32.14,158482.0,28.037,28.1419,28.037,28.107,158482.0
2015-11-16 12:40:00,32.14,32.17,32.09,32.12,100330.0,28.107,28.1332,28.0632,28.0895,100330.0
2015-11-16 12:45:00,32.12,32.12,32.04,32.09,93898.0,28.0895,28.0895,28.0195,28.0632,93898.0
2015-11-16 12:50:00,32.09,32.13,32.07,32.07,82884.0,28.0632,28.0982,28.0458,28.0458,82884.0
2015-11-16 12:55:00,32.07,32.18,32.06,32.13,212702.0,28.0458,28.1419,28.037,28.0982,212702.0
2015-11-16 13:00:00,32.13,32.22,32.09,32.19,143516.0,28.0982,28.1769,28.0632,28.1507,143516.0
2015-11-16 13:05:00,32.19,32.2,32.06,32.07,264450.0,28.1507,28.1594,28.037,28.0458,264450.0
2015-11-16 13:10:00,32.07,32.13,32.07,32.07,96810.0,28.0458,28.0982,28.0458,28.0458,96810.0
2015-11-16 13:15:00,32.07,32.08,32.04,32.07,169534.0,28.0458,28.0545,28.0195,28.0458,169534.0
2015-11-16 13:20:00,32.06,32.08,32.04,32.07,124240.0,28.037,28.0545,28.0195,28.0458,124240.0
2015-11-16 13:25:00,32.07,32.1,32.04,32.1,144418.0,28.0458,28.072,28.0195,28.072,144418.0
2015-11-16 13:30:00,32.1,32.18,32.1,32.17,249200.0,28.072,28.1419,28.072,28.1332,249200.0
2015-11-16 13:35:00,32.18,32.24,32.17,32.23,173528.0,28.1419,28.1944,28.1332,28.1857,173528.0
2015-11-16 13:40:00,32.24,32.25,32.23,32.25,156594.0,28.1944,28.2032,28.1857,28.2032,156594.0
2015-11-16 13:45:00,32.25,32.25,32.17,32.23,130066.0,28.2032,28.2032,28.1332,28.1857,130066.0
2015-11-16 13:50:00,32.23,32.26,32.16,32.25,159420.0,28.1857,28.2119,28.1245,28.2032,159420.0
2015-11-16 13:55:00,32.25,32.26,32.21,32.23,149532.0,28.2032,28.2119,28.1682,28.1857,149532.0
2015-11-16 14:00:00,32.23,32.24,32.19,32.2,128232.0,28.1857,28.1944,28.1507,28.1594,128232.0
2015-11-16 14:05:00,32.2,32.2,32.13,32.16,123334.0,28.1594,28.1594,28.0982,28.1245,123334.0
2015-11-16 14:10:00,32.16,32.22,32.12,32.21,147342.0,28.1245,28.1769,28.0895,28.1682,147342.0
2015-11-16 14:15:00,32.21,32.26,32.21,32.25,185020.0,28.1682,28.2119,28.1682,28.2032,185020.0
2015-11-16 14:20:00,32.25,32.26,32.18,32.2,124726.0,28.2032,28.2119,28.1419,28.1594,124726.0
2015-11-16 14:25:00,32.2,32.31,32.19,32.31,211206.0,28.1594,28.2556,28.1507,28.2556,211206.0
2015-11-16 14:30:00,32.31,32.35,32.3,32.33,221968.0,28.2556,28.2906,28.2469,28.2731,221968.0
2015-11-16 14:35:00,32.34,32.43,32.33,32.43,67948.0,28.2819,28.3606,28.2731,28.3606,67948.0
2015-11-16 14:40:00,32.42,32.44,32.38,32.42,204070.0,28.3518,28.3693,28.3169,28.3518,204070.0
2015-11-16 14:45:00,32.42,32.44,32.41,32.43,98988.0,28.3518,28.3693,28.3431,28.3606,98988.0
2015-11-16 14:50:00,32.43,32.47,32.4,32.41,152696.0,28.3606,28.3956,28.3343,28.3431,152696.0
2015-11-16 14:55:00,32.41,32.43,32.36,32.4,132504.0,28.3431,28.3606,28.2994,28.3343,132504.0
2015-11-16 15:00:00,32.4,32.52,32.38,32.51,132820.0,28.3343,28.4393,28.3169,28.4305,132820.0
2015-11-16 15:05:00,32.51,32.65,32.51,32.65,198418.0,28.4305,28.553,28.4305,28.553,198418.0
2015-11-16 15:10:00,32.65,32.8,32.63,32.77,239982.0,28.553,28.6841,28.5355,28.6579,239982.0
2015-11-16 15:15:00,32.77,32.77,32.65,32.67,261480.0,28.6579,28.6579,28.553,28.5705,261480.0
2015-11-16 15:20:00,32.67,32.67,32.57,32.65,223832.0,28.5705,28.5705,28.483,28.553,223832.0
2015-11-16 15:25:00,32.65,32.67,32.49,32.59,227702.0,28.553,28.5705,28.413,28.5005,227702.0
2015-11-16 15:30:00,32.59,32.67,32.55,32.56,256718.0,28.5005,28.5705,28.4655,28.4743,256718.0
2015-11-16 15:35:00,32.55,32.58,32.52,32.55,291674.0,28.4655,28.4918,28.4393,28.4655,291674.0
2015-11-16 15:40:00,32.55,32.66,32.54,32.66,313368.0,28.4655,28.5617,28.4568,28.5617,313368.0
2015-11-16 15:45:00,32.66,32.73,32.65,32.65,340730.0,28.5617,28.6229,28.553,28.553,340730.0
2015-11-16 15:50:00,32.64,32.67,32.63,32.65,303404.0,28.5442,28.5705,28.5355,28.553,303404.0
2015-11-16 15:55:00,32.65,32.81,32.65,32.81,899288.0,28.553,28.6929,28.553,28.6929,899288.0
2015-11-17 09:30:00,34.84,34.95,34.45,34.45,1266728.0,30.4682,30.5644,30.1271,30.1271,1266728.0
2015-11-17 09:35:00,34.45,34.47,33.65,34.05,1215632.0,30.1271,30.1446,29.4275,29.7773,1215632.0
2015-11-17 09:40:00,34.04,34.08,33.57,33.95,722204.0,29.7685,29.8035,29.3575,29.6898,722204.0
2015-11-17 09:45:00,33.92,33.99,33.66,33.94,616572.0,29.6636,29.7248,29.4362,29.6811,616572.0
2015-11-17 09:50:00,33.91,34.02,33.77,34.0,604560.0,29.6549,29.7511,29.5324,29.7336,604560.0
2015-11-17 09:55:00,34.0,34.02,33.9,33.96,418980.0,29.7336,29.7511,29.6461,29.6986,418980.0
2015-11-17 10:00:00,33.96,33.97,33.66,33.72,541946.0,29.6986,29.7073,29.4362,29.4887,541946.0
2015-11-17 10:05:00,33.72,33.73,33.31,33.49,516886.0,29.4887,29.4974,29.1302,29.2876,516886.0
2015-11-17 10:10:00,33.47,33.93,33.47,33.8,385868.0,29.2701,29.6724,29.2701,29.5587,385868.0
2015-11-17 10:15:00,33.82,34.07,33.82,33.85,425858.0,29.5762,29.7948,29.5762,29.6024,425858.0
2015-11-17 10:20:00,33.85,34.29,33.81,34.16,443648.0,29.6024,29.9872,29.5674,29.8735,443648.0
2015-11-17 10:25:00,34.13,34.34,34.12,34.32,312712.0,29.8473,30.0309,29.8385,30.0134,312712.0
2015-11-17 10:30:00,34.33,34.39,34.25,34.3,299436.0,30.0222,30.0746,29.9522,29.9959,299436.0
2015-11-17 10:35:00,34.3,34.34,34.14,34.18,220924.0,29.9959,30.0309,29.856,29.891,220924.0
2015-11-17 10:40:00,34.18,34.26,34.02,34.24,141190.0,29.891,29.9609,29.7511,29.9435,141190.0
2015-11-17 10:45:00,34.25,34.47,34.24,34.43,319048.0,29.9522,30.1446,29.9435,30.1096,319048.0
2015-11-17 10:50:00,34.43,34.59,34.4,34.4,475606.0,30.1096,30.2495,30.0834,30.0834,475606.0
2015-11-17 10:55:00,34.39,34.46,34.26,34.3,286094.0,30.0746,30.1358,29.9609,29.9959,286094.0
2015-11-17 11:00:00,34.31,34.32,34.1,34.19,141824.0,30.0047,30.0134,29.821,29.8997,141824.0
2015-11-17 11:05:00,34.21,34.3,34.13,34.13,131946.0,29.9172,29.9959,29.8473,29.8473,131946.0
2015-11-17 11:10:00,34.13,34.23,34.06,34.17,110632.0,29.8473,29.9347,29.786,29.8822,110632.0
2015-11-17 11:15:00,34.17,34.33,34.17,34.32,143010.0,29.8822,30.0222,29.8822,30.0134,143010.0
2015-11-17 11:20:00,34.32,34.38,34.21,34.26,236406.0,30.0134,30.0659,29.9172,29.9609,236406.0
2015-11-17 11:25:00,34.26,34.37,34.18,34.36,106054.0,29.9609,30.0571,29.891,30.0484,106054.0
2015-11-17 11:30:00,34.36,34.37,34.15,34.23,307568.0,30.0484,30.0571,29.8647,29.9347,307568.0
2015-11-17 11:35:00,34.22,34.23,34.1,34.12,256686.0,29.926,29.9347,29.821,29.8385,256686.0
2015-11-17 11:40:00,34.13,34.26,34.1,34.24,122890.0,29.8473,29.9609,29.821,29.9435,122890.0
2015-11-17 11:45:00,34.24,34.25,34.19,34.22,129968.0,29.9435,29.9522,29.8997,29.926,129968.0
2015-11-17 11:50:00,34.22,34.24,34.2,34.22,224206.0,29.926,29.9435,29.9085,29.926,224206.0
2015-11-17 11:55:00,34.22,34.3,34.22,34.24,135064.0,29.926,29.9959,29.926,29.9435,135064.0
2015-11-17 12:00:00,34.25,34.3,34.23,34.29,148234.0,29.9522,29.9959,29.9347,29.9872,148234.0
2015-11-17 12:05:00,34.29,34.3,34.24,34.27,148726.0,29.9872,29.9959,29.9435,29.9697,148726.0
2015-11-17 12:10:00,34.27,34.35,34.25,34.34,101428.0,29.9697,30.0396,29.9522,30.0309,101428.0
2015-11-17 12:15:00,34.34,34.39,34.3,34.31,262088.0,30.0309,30.0746,29.9959,30.0047,262088.0
2015-11-17 12:20:00,34.31,34.34,34.25,34.28,258210.0,30.0047,30.0309,29.9522,29.9784,258210.0
2015-11-17 12:25:00,34.29,34.34,34.23,34.26,225328.0,29.9872,30.0309,29.9347,29.9609,225328.0
2015-11-17 12:30:00,34.26,34.29,34.02,34.13,145846.0,29.9609,29.9872,29.7511,29.8473,145846.0
2015-11-17 12:35:00,34.14,34.15,33.81,33.94,211034.0,29.856,29.8647,29.5674,29.6811,211034.0
2015-11-17 12:40:00,33.94,34.1,33.89,34.07,75318.0,29.6811,29.821,29.6374,29.7948,75318.0
2015-11-17 12:45:00,34.05,34.09,33.89,34.01,99354.0,29.7773,29.8123,29.6374,29.7423,99354.0
2015-11-17 12:50:00,34.01,34.09,33.94,33.95,69978.0,29.7423,29.8123,29.6811,29.6898,69978.0
2015-11-17 12:55:00,33.94,33.94,33.77,33.83,84448.0,29.6811,29.6811,29.5324,29.5849,84448.0
2015-11-17 13:00:00,33.84,33.89,33.72,33.87,110020.0,29.5936,29.6374,29.4887,29.6199,110020.0
2015-11-17 13:05:00,33.87,33.97,33.83,33.95,90462.0,29.6199,29.7073,29.5849,29.6898,90462.0
2015-11-17 13:10:00,33.95,33.97,33.85,33.86,57660.0,29.6898,29.7073,29.6024,29.6111,57660.0
2015-11-17 13:15:00,33.86,33.88,33.8,33.82,75320.0,29.6111,29.6286,29.5587,29.5762,75320.0
2015-11-17 13:20:00,33.82,33.82,33.73,33.74,49888.0,29.5762,29.5762,29.4974,29.5062,49888.0
2015-11-17 13:25:00,33.74,33.75,33.61,33.65,120850.0,29.5062,29.5149,29.3925,29.4275,120850.0
2015-11-17 13:30:00,33.65,33.8,33.63,33.79,105614.0,29.4275,29.5587,29.41,29.5499,105614.0
2015-11-17 13:35:00,33.79,33.9,33.76,33.9,109846.0,29.5499,29.6461,29.5237,29.6461,109846.0
2015-11-17 13:40:00,33.9,33.93,33.88,33.9,89950.0,29.6461,29.6724,29.6286,29.6461,89950.0
2015-11-17 13:45:00,33.9,33.96,33.89,33.93,103294.0,29.6461,29.6986,29.6374,29.6724,103294.0
2015-11-17 13:50:00,33.93,34.04,33.9,34.02,131060.0,29.6724,29.7685,29.6461,29.7511,131060.0
2015-11-17 13:55:00,34.01,34.04,33.94,34.01,129108.0,29.7423,29.7685,29.6811,29.7423,129108.0
2015-11-17 14:00:00,34.0,34.1,33.99,34.0,157986.0,29.7336,29.821,29.7248,29.7336,157986.0
2015-11-17 14:05:00,34.0,34.1,33.99,34.07,134406.0,29.7336,29.821,29.7248,29.7948,134406.0
2015-11-17 14:10:00,34.07,34.07,34.02,34.06,94250.0,29.7948,29.7948,29.7511,29.786,94250.0
2015-11-17 14:15:00,34.07,34.13,34.06,34.08,135326.0,29.7948,29.8473,29.786,29.8035,135326.0
2015-11-17 14:20:00,34.09,34.12,34.06,34.09,93556.0,29.8123,29.8385,29.786,29.8123,93556.0
2015-11-17 14:25:00,34.1,34.1,33.92,33.96,125324.0,29.821,29.821,29.6636,29.6986,125324.0
2015-11-17 14:30:00,33.96,33.99,33.85,33.88,121870.0,29.6986,29.7248,29.6024,29.6286,121870.0
2015-11-17 14:35:00,33.88,33.92,33.87,33.92,90044.0,29.6286,29.6636,29.6199,29.6636,90044.0
2015-11-17 14:40:00,33.92,34.01,33.91,33.91,162662.0,29.6636,29.7423,29.6549,29.6549,162662.0
2015-11-17 14:45:00,33.92,33.99,33.88,33.99,103552.0,29.6636,29.7248,29.6286,29.7248,103552.0
2015-11-17 14:50:00,33.99,33.99,33.87,33.89,95192.0,29.7248,29.7248,29.6199,29.6374,95192.0
2015-11-17 14:55:00,33.9,34.04,33.9,34.04,89048.0,29.6461,29.7685,29.6461,29.7685,89048.0
2015-11-17 15:00:00,34.04,34.04,33.94,33.95,131232.0,29.7685,29.7685,29.6811,29.6898,131232.0
2015-11-17 15:05:00,33.95,34.02,33.93,33.99,115010.0,29.6898,29.7511,29.6724,29.7248,115010.0
2015-11-17 15:10:00,33.99,33.99,33.88,33.95,130080.0,29.7248,29.7248,29.6286,29.6898,130080.0
2015-11-17 15:15:00,33.96,34.0,33.95,33.98,146034.0,29.6986,29.7336,29.6898,29.7161,146034.0
2015-11-17 15:20:00,33.98,34.04,33.94,33.99,179240.0,29.7161,29.7685,29.6811,29.7248,179240.0
2015-11-17 15:25:00,33.99,34.05,33.94,34.04,171000.0,29.7248,29.7773,29.6811,29.7685,171000.0
2015-11-17 15:30:00,34.04,34.16,34.0,34.15,214322.0,29.7685,29.8735,29.7336,29.8647,214322.0
2015-11-17 15:35:00,34.16,34.16,34.09,34.1,240252.0,29.8735,29.8735,29.8123,29.821,240252.0
2015-11-17 15:40:00,34.09,34.19,34.09,34.16,261856.0,29.8123,29.8997,29.8123,29.8735,261856.0
2015-11-17 15:45:00,34.16,34.16,34.09,34.12,257790.0,29.8735,29.8735,29.8123,29.8385,257790.0
2015-11-17 15:50:00,34.12,34.16,34.09,34.09,291056.0,29.8385,29.8735,29.8123,29.8123,291056.0
2015-11-17 15:55:00,34.1,34.13,34.04,34.1,557396.0,29.821,29.8473,29.7685,29.821,557396.0
2015-11-18 09:30:00,34.21,34.29,33.96,34.2,261024.0,29.9172,29.9872,29.6986,29.9085,261024.0
2015-11-18 09:35:00,34.2,34.27,33.77,33.94,313714.0,29.9085,29.9697,29.5324,29.6811,313714.0
2015-11-18 09:40:00,33.95,33.97,33.81,33.91,178502.0,29.6898,29.7073,29.5674,29.6549,178502.0
2015-11-18 09:45:00,33.92,33.98,33.83,33.89,172862.0,29.6636,29.7161,29.5849,29.6374,172862.0
2015-11-18 09:50:00,33.89,33.98,33.86,33.98,106706.0,29.6374,29.7161,29.6111,29.7161,106706.0
2015-11-18 09:55:00,33.97,33.97,33.88,33.92,121844.0,29.7073,29.7073,29.6286,29.6636,121844.0
2015-11-18 10:00:00,33.91,33.97,33.9,33.96,117260.0,29.6549,29.7073,29.6461,29.6986,117260.0
2015-11-18 10:05:00,33.96,33.97,33.91,33.91,86976.0,29.6986,29.7073,29.6549,29.6549,86976.0
2015-11-18 10:10:00,33.91,33.92,33.86,33.88,135986.0,29.6549,29.6636,29.6111,29.6286,135986.0
2015-11-18 10:15:00,33.88,33.9,33.84,33.85,435674.0,29.6286,29.6461,29.5936,29.6024,435674.0
2015-11-18 10:20:00,33.86,33.88,33.82,33.87,213974.0,29.6111,29.6286,29.5762,29.6199,213974.0
2015-11-18 10:25:00,33.86,33.86,33.78,33.84,102144.0,29.6111,29.6111,29.5412,29.5936,102144.0
2015-11-18 10:30:00,33.84,33.9,33.83,33.85,126442.0,29.5936,29.6461,29.5849,29.6024,126442.0
2015-11-18 10:35:00,33.84,33.86,33.8,33.85,114066.0,29.5936,29.6111,29.5587,29.6024,114066.0
2015-11-18 10:40:00,33.85,33.9,33.83,33.9,110792.0,29.6024,29.6461,29.5849,29.6461,110792.0
2015-11-18 10:45:00,33.9,33.94,33.86,33.92,108414.0,29.6461,29.6811,29.6111,29.6636,108414.0
2015-11-18 10:50:00,33.92,33.93,33.86,33.91,207718.0,29.6636,29.6724,29.6111,29.6549,207718.0
2015-11-18 10:55:00,33.91,33.91,33.8,33.81,128366.0,29.6549,29.6549,29.5587,29.5674,128366.0
2015-11-18 11:00:00,33.81,33.82,33.74,33.79,175670.0,29.5674,29.5762,29.5062,29.5499,175670.0
2015-11-18 11:05:00,33.79,33.81,33.71,33.8,112542.0,29.5499,29.5674,29.48,29.5587,112542.0
2015-11-18 11:10:00,33.8,33.91,33.76,33.89,88214.0,29.5587,29.6549,29.5237,29.6374,88214.0
2015-11-18 11:15:00,33.9,33.94,33.84,33.84,92970.0,29.6461,29.6811,29.5936,29.5936,92970.0
2015-11-18 11:20:00,33.84,33.86,33.8,33.8,66064.0,29.5936,29.6111,29.5587,29.5587,66064.0
2015-11-18 11:25:00,33.8,33.91,33.77,33.89,77870.0,29.5587,29.6549,29.5324,29.6374,77870.0
2015-11-18 11:30:00,33.9,33.95,33.88,33.93,98824.0,29.6461,29.6898,29.6286,29.6724,98824.0
2015-11-18 11:35:00,33.94,33.98,33.9,33.95,97940.0,29.6811,29.7161,29.6461,29.6898,97940.0
2015-11-18 11:40:00,33.96,34.01,33.92,33.92,154092.0,29.6986,29.7423,29.6636,29.6636,154092.0
2015-11-18 11:45:00,33.92,33.96,33.87,33.87,144908.0,29.6636,29.6986,29.6199,29.6199,144908.0
2015-11-18 11:50:00,33.88,33.92,33.85,33.85,68280.0,29.6286,29.6636,29.6024,29.6024,68280.0
2015-11-18 11:55:00,33.85,33.86,33.82,33.85,61136.0,29.6024,29.6111,29.5762,29.6024,61136.0
2015-11-18 12:00:00,33.85,33.91,33.83,33.84,81312.0,29.6024,29.6549,29.5849,29.5936,81312.0
2015-11-18 12:05:00,33.84,33.88,33.81,33.82,80400.0,29.5936,29.6286,29.5674,29.5762,80400.0
2015-11-18 12:10:00,33.81,33.85,33.79,33.81,95448.0,29.5674,29.6024,29.5499,29.5674,95448.0
2015-11-18 12:15:00,33.8,33.81,33.77,33.77,60668.0,29.5587,29.5674,29.5324,29.5324,60668.0
2015-11-18 12:20:00,33.77,33.79,33.7,33.71,81384.0,29.5324,29.5499,29.4712,29.48,81384.0
2015-11-18 12:25:00,33.71,33.73,33.66,33.72,81076.0,29.48,29.4974,29.4362,29.4887,81076.0
2015-11-18 12:30:00,33.73,33.77,33.67,33.77,69054.0,29.4974,29.5324,29.445,29.5324,69054.0
2015-11-18 12:35:00,33.77,33.83,33.74,33.79,45400.0,29.5324,29.5849,29.5062,29.5499,45400.0
2015-11-18 12:40:00,33.79,33.82,33.7,33.72,47334.0,29.5499,29.5762,29.4712,29.4887,47334.0
2015-11-18 12:45:00,33.73,33.8,33.72,33.79,47692.0,29.4974,29.5587,29.4887,29.5499,47692.0
2015-11-18 12:50:00,33.79,33.85,33.79,33.82,35340.0,29.5499,29.6024,29.5499,29.5762,35340.0
2015-11-18 12:55:00,33.82,33.87,33.79,33.81,87918.0,29.5762,29.6199,29.5499,29.5674,87918.0
2015-11-18 13:00:00,33.81,33.84,33.79,33.81,58926.0,29.5674,29.5936,29.5499,29.5674,58926.0
2015-11-18 13:05:00,33.8,33.83,33.78,33.81,76990.0,29.5587,29.5849,29.5412,29.5674,76990.0
2015-11-18 13:10:00,33.81,33.88,33.81,33.85,36612.0,29.5674,29.6286,29.5674,29.6024,36612.0
2015-11-18 13:15:00,33.85,33.93,33.85,33.92,50206.0,29.6024,29.6724,29.6024,29.6636,50206.0
2015-11-18 13:20:00,33.92,33.96,33.9,33.95,113576.0,29.6636,29.6986,29.6461,29.6898,113576.0
2015-11-18 13:25:00,33.95,33.99,33.95,33.98,41378.0,29.6898,29.7248,29.6898,29.7161,41378.0
2015-11-18 13:30:00,33.97,33.97,33.91,33.95,36366.0,29.7073,29.7073,29.6549,29.6898,36366.0
2015-11-18 13:35:00,33.95,33.97,33.93,33.93,62922.0,29.6898,29.7073,29.6724,29.6724,62922.0
2015-11-18 13:40:00,33.93,33.97,33.91,33.96,46846.0,29.6724,29.7073,29.6549,29.6986,46846.0
2015-11-18 13:45:00,33.96,34.01,33.96,34.0,263556.0,29.6986,29.7423,29.6986,29.7336,263556.0
2015-11-18 13:50:00,33.99,34.02,33.98,34.01,115258.0,29.7248,29.7511,29.7161,29.7423,115258.0
2015-11-18 13:55:00,34.0,34.02,33.98,33.99,67444.0,29.7336,29.7511,29.7161,29.7248,67444.0
2015-11-18 14:00:00,33.99,34.02,33.92,33.94,142700.0,29.7248,29.7511,29.6636,29.6811,142700.0
2015-11-18 14:05:00,33.95,34.12,33.95,34.12,58700.0,29.6898,29.8385,29.6898,29.8385,58700.0
2015-11-18 14:10:00,34.12,34.31,34.11,34.19,138546.0,29.8385,30.0047,29.8298,29.8997,138546.0
2015-11-18 14:15:00,34.19,34.2,34.15,34.16,96438.0,29.8997,29.9085,29.8647,29.8735,96438.0
2015-11-18 14:20:00,34.15,34.19,34.14,34.18,72592.0,29.8647,29.8997,29.856,29.891,72592.0
2015-11-18 14:25:00,34.18,34.22,34.16,34.21,117782.0,29.891,29.926,29.8735,29.9172,117782.0
2015-11-18 14:30:00,34.2,34.21,34.1,34.12,116432.0,29.9085,29.9172,29.821,29.8385,116432.0
2015-11-18 14:35:00,34.11,34.12,34.05,34.1,76860.0,29.8298,29.8385,29.7773,29.821,76860.0
2015-11-18 14:40:00,34.11,34.2,34.11,34.2,138364.0,29.8298,29.9085,29.8298,29.9085,138364.0
2015-11-18 14:45:00,34.21,34.21,34.12,34.14,104098.0,29.9172,29.9172,29.8385,29.856,104098.0
2015-11-18 14:50:00,34.15,34.21,34.13,34.21,122316.0,29.8647,29.9172,29.8473,29.9172,122316.0
2015-11-18 14:55:00,34.21,34.25,34.18,34.21,162468.0,29.9172,29.9522,29.891,29.9172,162468.0
2015-11-18 15:00:00,34.21,34.22,34.13,34.14,85222.0,29.9172,29.926,29.8473,29.856,85222.0
2015-11-18 15:05:00,34.13,34.15,34.04,34.04,96868.0,29.8473,29.8647,29.7685,29.7685,96868.0
2015-11-18 15:10:00,34.04,34.12,34.02,34.05,165224.0,29.7685,29.8385,29.7511,29.7773,165224.0
2015-11-18 15:15:00,34.05,34.08,34.01,34.01,274966.0,29.7773,29.8035,29.7423,29.7423,274966.0
2015-11-18 15:20:00,34.01,34.13,34.0,34.12,127056.0,29.7423,29.8473,29.7336,29.8385,127056.0
2015-11-18 15:25:00,34.13,34.19,34.12,34.16,98680.0,29.8473,29.8997,29.8385,29.8735,98680.0
2015-11-18 15:30:00,34.16,34.2,34.1,34.17,109130.0,29.8735,29.9085,29.821,29.8822,109130.0
2015-11-18 15:35:00,34.17,34.18,34.09,34.12,162094.0,29.8822,29.891,29.8123,29.8385,162094.0
2015-11-18 15:40:00,34.11,34.16,34.1,34.15,152666.0,29.8298,29.8735,29.821,29.8647,152666.0
2015-11-18 15:45:00,34.15,34.27,34.15,34.27,224848.0,29.8647,29.9697,29.8647,29.9697,224848.0
2015-11-18 15:50:00,34.26,34.28,34.24,34.25,251466.0,29.9609,29.9784,29.9435,29.9522,251466.0
2015-11-18 15:55:00,34.26,34.26,34.17,34.18,440556.0,29.9609,29.9609,29.8822,29.891,440556.0
2015-11-19 09:30:00,33.88,34.1,33.88,33.98,294056.0,29.6286,29.821,29.6286,29.7161,294056.0
2015-11-19 09:35:00,34.01,34.22,34.01,34.21,167582.0,29.7423,29.926,29.7423,29.9172,167582.0
2015-11-19 09:40:00,34.2,34.28,34.1,34.23,121940.0,29.9085,29.9784,29.821,29.9347,121940.0
2015-11-19 09:45:00,34.22,34.26,34.13,34.18,98404.0,29.926,29.9609,29.8473,29.891,98404.0
2015-11-19 09:50:00,34.17,34.2,34.11,34.13,90924.0,29.8822,29.9085,29.8298,29.8473,90924.0
2015-11-19 09:55:00,34.12,34.16,34.1,34.11,106898.0,29.8385,29.8735,29.821,29.8298,106898.0
2015-11-19 10:00:00,34.1,34.16,34.09,34.1,111198.0,29.821,29.8735,29.8123,29.821,111198.0
2015-11-19 10:05:00,34.11,34.24,34.1,34.23,95998.0,29.8298,29.9435,29.821,29.9347,95998.0
2015-11-19 10:10:00,34.22,34.32,34.2,34.29,87156.0,29.926,30.0134,29.9085,29.9872,87156.0
2015-11-19 10:15:00,34.27,34.27,34.18,34.2,117464.0,29.9697,29.9697,29.891,29.9085,117464.0
2015-11-19 10:20:00,34.19,34.24,34.18,34.21,49334.0,29.8997,29.9435,29.891,29.9172,49334.0
2015-11-19 10:25:00,34.21,34.27,34.18,34.23,73950.0,29.9172,29.9697,29.891,29.9347,73950.0
2015-11-19 10:30:00,34.23,34.27,34.15,34.18,89246.0,29.9347,29.9697,29.8647,29.891,89246.0
2015-11-19 10:35:00,34.18,34.21,34.13,34.19,130206.0,29.891,29.9172,29.8473,29.8997,130206.0
2015-11-19 10:40:00,34.19,34.23,34.15,34.16,80624.0,29.8997,29.9347,29.8647,29.8735,80624.0
2015-11-19 10:45:00,34.16,34.19,34.13,34.16,87598.0,29.8735,29.8997,29.8473,29.8735,87598.0
2015-11-19 10:50:00,34.16,34.18,34.14,34.16,204610.0,29.8735,29.891,29.856,29.8735,204610.0
2015-11-19 10:55:00,34.15,34.2,34.13,34.19,123984.0,29.8647,29.9085,29.8473,29.8997,123984.0
2015-11-19 11:00:00,34.19,34.19,34.11,34.18,81774.0,29.8997,29.8997,29.8298,29.891,81774.0
2015-11-19 11:05:00,34.17,34.27,34.15,34.24,86404.0,29.8822,29.9697,29.8647,29.9435,86404.0
2015-11-19 11:10:00,34.25,34.26,34.13,34.14,35790.0,29.9522,29.9609,29.8473,29.856,35790.0
2015-11-19 11:15:00,34.16,34.16,34.1,34.13,31712.0,29.8735,29.8735,29.821,29.8473,31712.0
2015-11-19 11:20:00,34.13,34.13,34.09,34.13,136450.0,29.8473,29.8473,29.8123,29.8473,136450.0
2015-11-19 11:25:00,34.13,34.22,34.13,34.16,43414.0,29.8473,29.926,29.8473,29.8735,43414.0
2015-11-19 11:30:00,34.17,34.18,34.13,34.13,54658.0,29.8822,29.891,29.8473,29.8473,54658.0
2015-11-19 11:35:00,34.14,34.3,34.1,34.28,172460.0,29.856,29.9959,29.821,29.9784,172460.0
2015-11-19 11:40:00,34.27,34.3,34.23,34.28,55246.0,29.9697,29.9959,29.9347,29.9784,55246.0
2015-11-19 11:45:00,34.28,34.33,34.22,34.22,59202.0,29.9784,30.0222,29.926,29.926,59202.0
2015-11-19 11:50:00,34.22,34.23,34.17,34.18,27044.0,29.926,29.9347,29.8822,29.891,27044.0
2015-11-19 11:55:00,34.17,34.27,34.15,34.26,60354.0,29.8822,29.9697,29.8647,29.9609,60354.0
2015-11-19 12:00:00,34.24,34.26,34.22,34.24,47520.0,29.9435,29.9609,29.926,29.9435,47520.0
2015-11-19 12:05:00,34.24,34.24,34.17,34.17,236198.0,29.9435,29.9435,29.8822,29.8822,236198.0
2015-11-19 12:10:00,34.17,34.18,34.13,34.13,47608.0,29.8822,29.891,29.8473,29.8473,47608.0
2015-11-19 12:15:00,34.13,34.19,34.13,34.15,55324.0,29.8473,29.8997,29.8473,29.8647,55324.0
2015-11-19 12:20:00,34.15,34.17,34.12,34.14,71062.0,29.8647,29.8822,29.8385,29.856,71062.0
2015-11-19 12:25:00,34.14,34.15,34.1,34.12,47104.0,29.856,29.8647,29.821,29.8385,47104.0
2015-11-19 12:30:00,34.12,34.15,34.09,34.13,63700.0,29.8385,29.8647,29.8123,29.8473,63700.0
2015-11-19 12:35:00,34.13,34.14,34.1,34.1,52234.0,29.8473,29.856,29.821,29.821,52234.0
2015-11-19 12:40:00,34.1,34.14,34.1,34.13,79100.0,29.821,29.856,29.821,29.8473,79100.0
2015-11-19 12:45:00,34.13,34.17,34.13,34.15,76482.0,29.8473,29.8822,29.8473,29.8647,76482.0
2015-11-19 12:50:00,34.15,34.15,34.1,34.1,64244.0,29.8647,29.8647,29.821,29.821,64244.0
2015-11-19 12:55:00,34.1,34.16,34.06,34.16,108138.0,29.821,29.8735,29.786,29.8735,108138.0
2015-11-19 13:00:00,34.16,34.16,34.11,34.11,60406.0,29.8735,29.8735,29.8298,29.8298,60406.0
2015-11-19 13:05:00,34.12,34.13,34.07,34.08,47198.0,29.8385,29.8473,29.7948,29.8035,47198.0
2015-11-19 13:10:00,34.08,34.15,34.07,34.13,43122.0,29.8035,29.8647,29.7948,29.8473,43122.0
2015-11-19 13:15:00,34.13,34.13,34.08,34.09,60230.0,29.8473,29.8473,29.8035,29.8123,60230.0
2015-11-19 13:20:00,34.09,34.09,34.06,34.09,220146.0,29.8123,29.8123,29.786,29.8123,220146.0
2015-11-19 13:25:00,34.09,34.1,34.06,34.07,39470.0,29.8123,29.821,29.786,29.7948,39470.0
2015-11-19 13:30:00,34.06,34.07,34.02,34.04,57158.0,29.786,29.7948,29.7511,29.7685,57158.0
2015-11-19 13:35:00,34.04,34.1,33.98,34.01,101828.0,29.7685,29.821,29.7161,29.7423,101828.0
2015-11-19 13:40:00,34.01,34.07,33.99,34.03,35902.0,29.7423,29.7948,29.7248,29.7598,35902.0
2015-11-19 13:45:00,34.03,34.08,34.01,34.04,50956.0,29.7598,29.8035,29.7423,29.7685,50956.0
2015-11-19 13:50:00,34.04,34.09,34.02,34.05,147540.0,29.7685,29.8123,29.7511,29.7773,147540.0
2015-11-19 13:55:00,34.05,34.06,33.99,34.02,39558.0,29.7773,29.786,29.7248,29.7511,39558.0
2015-11-19 14:00:00,34.02,34.05,34.0,34.01,100528.0,29.7511,29.7773,29.7336,29.7423,100528.0
2015-11-19 14:05:00,34.0,34.04,33.98,34.02,65662.0,29.7336,29.7685,29.7161,29.7511,65662.0
2015-11-19 14:10:00,34.02,34.07,34.0,34.01,43868.0,29.7511,29.7948,29.7336,29.7423,43868.0
2015-11-19 14:15:00,34.01,34.04,33.98,34.02,46422.0,29.7423,29.7685,29.7161,29.7511,46422.0
2015-11-19 14:20:00,34.02,34.02,33.98,34.02,59624.0,29.7511,29.7511,29.7161,29.7511,59624.0
2015-11-19 14:25:00,34.03,34.04,33.97,33.97,76018.0,29.7598,29.7685,29.7073,29.7073,76018.0
2015-11-19 14:30:00,33.97,34.02,33.95,33.95,73306.0,29.7073,29.7511,29.6898,29.6898,73306.0
2015-11-19 14:35:00,33.96,34.02,33.93,34.01,94748.0,29.6986,29.7511,29.6724,29.7423,94748.0
2015-11-19 14:40:00,34.02,34.02,33.94,33.94,52266.0,29.7511,29.7511,29.6811,29.6811,52266.0
2015-11-19 14:45:00,33.94,33.95,33.9,33.93,43652.0,29.6811,29.6898,29.6461,29.6724,43652.0
2015-11-19 14:50:00,33.93,33.96,33.91,33.94,48808.0,29.6724,29.6986,29.6549,29.6811,48808.0
2015-11-19 14:55:00,33.94,33.96,33.88,33.9,70614.0,29.6811,29.6986,29.6286,29.6461,70614.0
2015-11-19 15:00:00,33.89,33.91,33.84,33.86,76724.0,29.6374,29.6549,29.5936,29.6111,76724.0
2015-11-19 15:05:00,33.85,33.85,33.8,33.81,53678.0,29.6024,29.6024,29.5587,29.5674,53678.0
2015-11-19 15:10:00,33.81,33.85,33.81,33.81,70684.0,29.5674,29.6024,29.5674,29.5674,70684.0
2015-11-19 15:15:00,33.82,33.84,33.79,33.8,75120.0,29.5762,29.5936,29.5499,29.5587,75120.0
2015-11-19 15:20:00,33.81,33.88,33.8,33.87,162226.0,29.5674,29.6286,29.5587,29.6199,162226.0
2015-11-19 15:25:00,33.87,33.91,33.85,33.88,90138.0,29.6199,29.6549,29.6024,29.6286,90138.0
2015-11-19 15:30:00,33.88,33.92,33.82,33.82,112914.0,29.6286,29.6636,29.5762,29.5762,112914.0
2015-11-19 15:35:00,33.83,33.85,33.8,33.85,99166.0,29.5849,29.6024,29.5587,29.6024,99166.0
2015-11-19 15:40:00,33.85,33.92,33.83,33.86,128678.0,29.6024,29.6636,29.5849,29.6111,128678.0
2015-11-19 15:45:00,33.85,33.9,33.84,33.84,129844.0,29.6024,29.6461,29.5936,29.5936,129844.0
2015-11-19 15:50:00,33.85,33.86,33.84,33.85,141072.0,29.6024,29.6111,29.5936,29.6024,141072.0
2015-11-19 15:55:00,33.85,33.86,33.83,33.84,345716.0,29.6024,29.6111,29.5849,29.5936,345716.0
2015-11-20 09:30:00,34.15,34.95,34.15,34.74,825840.0,29.8647,30.5644,29.8647,30.3807,825840.0
2015-11-20 09:35:00,34.71,34.97,34.69,34.9,227846.0,30.3545,30.5818,30.337,30.5206,227846.0
2015-11-20 09:40:00,34.9,35.0,34.77,35.0,338828.0,30.5206,30.6081,30.4069,30.6081,338828.0
2015-11-20 09:45:00,35.0,35.06,34.83,34.97,573544.0,30.6081,30.6606,30.4594,30.5818,573544.0
2015-11-20 09:50:00,34.99,35.07,34.95,35.06,415284.0,30.5993,30.6693,30.5644,30.6606,415284.0
2015-11-20 09:55:00,35.05,35.07,34.96,35.01,153898.0,30.6518,30.6693,30.5731,30.6168,153898.0
2015-11-20 10:00:00,35.01,35.09,34.9,34.92,206252.0,30.6168,30.6868,30.5206,30.5381,206252.0
2015-11-20 10:05:00,34.92,35.0,34.87,34.96,441496.0,30.5381,30.6081,30.4944,30.5731,441496.0
2015-11-20 10:10:00,34.99,35.06,34.88,34.99,229032.0,30.5993,30.6606,30.5031,30.5993,229032.0
2015-11-20 10:15:00,34.99,35.09,34.98,35.05,219504.0,30.5993,30.6868,30.5906,30.6518,219504.0
2015-11-20 10:20:00,35.05,35.05,34.95,35.02,215198.0,30.6518,30.6518,30.5644,30.6256,215198.0
2015-11-20 10:25:00,35.01,35.01,34.83,34.84,156186.0,30.6168,30.6168,30.4594,30.4682,156186.0
2015-11-20 10:30:00,34.85,34.92,34.84,34.88,215238.0,30.4769,30.5381,30.4682,30.5031,215238.0
2015-11-20 10:35:00,34.87,34.89,34.79,34.79,223324.0,30.4944,30.5119,30.4244,30.4244,223324.0
2015-11-20 10:40:00,34.79,34.86,34.74,34.82,231420.0,30.4244,30.4857,30.3807,30.4507,231420.0
2015-11-20 10:45:00,34.82,34.87,34.79,34.86,102216.0,30.4507,30.4944,30.4244,30.4857,102216.0
2015-11-20 10:50:00,34.86,34.87,34.79,34.8,118228.0,30.4857,30.4944,30.4244,30.4332,118228.0
2015-11-20 10:55:00,34.81,34.84,34.79,34.82,157622.0,30.4419,30.4682,30.4244,30.4507,157622.0
2015-11-20 11:00:00,34.81,34.88,34.79,34.85,85652.0,30.4419,30.5031,30.4244,30.4769,85652.0
2015-11-20 11:05:00,34.85,34.88,34.8,34.82,70920.0,30.4769,30.5031,30.4332,30.4507,70920.0
2015-11-20 11:10:00,34.82,34.94,34.81,34.94,68136.0,30.4507,30.5556,30.4419,30.5556,68136.0
2015-11-20 11:15:00,34.94,34.94,34.88,34.94,66682.0,30.5556,30.5556,30.5031,30.5556,66682.0
2015-11-20 11:20:00,34.95,34.97,34.87,34.9,68644.0,30.5644,30.5818,30.4944,30.5206,68644.0
2015-11-20 11:25:00,34.89,34.92,34.85,34.88,83970.0,30.5119,30.5381,30.4769,30.5031,83970.0
2015-11-20 11:30:00,34.87,34.91,34.85,34.88,59448.0,30.4944,30.5294,30.4769,30.5031,59448.0
2015-11-20 11:35:00,34.88,34.93,34.88,34.88,62930.0,30.5031,30.5469,30.5031,30.5031,62930.0
2015-11-20 11:40:00,34.88,34.94,34.88,34.91,123992.0,30.5031,30.5556,30.5031,30.5294,123992.0
2015-11-20 11:45:00,34.91,34.95,34.88,34.92,62022.0,30.5294,30.5644,30.5031,30.5381,62022.0
2015-11-20 11:50:00,34.92,34.94,34.88,34.88,67506.0,30.5381,30.5556,30.5031,30.5031,67506.0
2015-11-20 11:55:00,34.88,34.99,34.88,34.99,66136.0,30.5031,30.5993,30.5031,30.5993,66136.0
2015-11-20 12:00:00,34.99,34.99,34.91,34.93,98334.0,30.5993,30.5993,30.5294,30.5469,98334.0
2015-11-20 12:05:00,34.95,34.97,34.92,34.95,61458.0,30.5644,30.5818,30.5381,30.5644,61458.0
2015-11-20 12:10:00,34.95,34.99,34.94,34.98,66536.0,30.5644,30.5993,30.5556,30.5906,66536.0
2015-11-20 12:15:00,34.98,35.02,34.97,35.01,72332.0,30.5906,30.6256,30.5818,30.6168,72332.0
2015-11-20 12:20:00,35.01,35.01,34.94,34.98,121506.0,30.6168,30.6168,30.5556,30.5906,121506.0
2015-11-20 12:25:00,34.98,35.02,34.97,35.01,91290.0,30.5906,30.6256,30.5818,30.6168,91290.0
2015-11-20 12:30:00,35.01,35.07,35.0,35.07,76200.0,30.6168,30.6693,30.6081,30.6693,76200.0
2015-11-20 12:35:00,35.07,35.07,35.02,35.02,66362.0,30.6693,30.6693,30.6256,30.6256,66362.0
2015-11-20 12:40:00,35.02,35.03,34.98,35.02,57710.0,30.6256,30.6343,30.5906,30.6256,57710.0
2015-11-20 12:45:00,35.02,35.03,34.92,34.92,69068.0,30.6256,30.6343,30.5381,30.5381,69068.0
2015-11-20 12:50:00,34.93,35.0,34.93,34.98,56422.0,30.5469,30.6081,30.5469,30.5906,56422.0
2015-11-20 12:55:00,34.98,35.03,34.97,34.97,54890.0,30.5906,30.6343,30.5818,30.5818,54890.0
2015-11-20 13:00:00,34.97,35.01,34.97,35.0,50216.0,30.5818,30.6168,30.5818,30.6081,50216.0
2015-11-20 13:05:00,35.0,35.0,34.96,34.99,57978.0,30.6081,30.6081,30.5731,30.5993,57978.0
2015-11-20 13:10:00,34.99,34.99,34.93,34.97,58696.0,30.5993,30.5993,30.5469,30.5818,58696.0
2015-11-20 13:15:00,34.97,35.02,34.95,35.01,70536.0,30.5818,30.6256,30.5644,30.6168,70536.0
2015-11-20 13:20:00,35.01,35.01,34.97,34.99,67766.0,30.6168,30.6168,30.5818,30.5993,67766.0
2015-11-20 13:25:00,34.99,35.03,34.97,35.01,82406.0,30.5993,30.6343,30.5818,30.6168,82406.0
2015-11-20 13:30:00,35.01,35.01,34.95,34.98,66674.0,30.6168,30.6168,30.5644,30.5906,66674.0
2015-11-20 13:35:00,34.98,35.01,34.94,35.01,56220.0,30.5906,30.6168,30.5556,30.6168,56220.0
2015-11-20 13:40:00,35.01,35.03,35.0,35.02,64510.0,30.6168,30.6343,30.6081,30.6256,64510.0
2015-11-20 13:45:00,35.02,35.04,35.0,35.03,61252.0,30.6256,30.6431,30.6081,30.6343,61252.0
2015-11-20 13:50:00,35.03,35.04,35.0,35.04,120202.0,30.6343,30.6431,30.6081,30.6431,120202.0
2015-11-20 13:55:00,35.04,35.05,35.0,35.05,80018.0,30.6431,30.6518,30.6081,30.6518,80018.0
2015-11-20 14:00:00,35.05,35.1,35.04,35.1,81540.0,30.6518,30.6955,30.6431,30.6955,81540.0
2015-11-20 14:05:00,35.1,35.1,35.05,35.08,83230.0,30.6955,30.6955,30.6518,30.678,83230.0
2015-11-20 14:10:00,35.09,35.1,35.06,35.08,49280.0,30.6868,30.6955,30.6606,30.678,49280.0
2015-11-20 14:15:00,35.08,35.12,35.08,35.12,56368.0,30.678,30.713,30.678,30.713,56368.0
2015-11-20 14:20:00,35.13,35.13,35.07,35.09,67954.0,30.7218,30.7218,30.6693,30.6868,67954.0
2015-11-20 14:25:00,35.09,35.1,35.06,35.06,64672.0,30.6868,30.6955,30.6606,30.6606,64672.0
2015-11-20 14:30:00,35.06,35.1,35.06,35.09,73026.0,30.6606,30.6955,30.6606,30.6868,73026.0
2015-11-20 14:35:00,35.09,35.12,35.09,35.1,137624.0,30.6868,30.713,30.6868,30.6955,137624.0
2015-11-20 14:40:00,35.09,35.1,35.05,35.05,67128.0,30.6868,30.6955,30.6518,30.6518,67128.0
2015-11-20 14:45:00,35.05,35.1,35.04,35.1,83884.0,30.6518,30.6955,30.6431,30.6955,83884.0
2015-11-20 14:50:00,35.09,35.1,35.04,35.04,85908.0,30.6868,30.6955,30.6431,30.6431,85908.0
2015-11-20 14:55:00,35.04,35.04,34.99,35.0,82708.0,30.6431,30.6431,30.5993,30.6081,82708.0
2015-11-20 15:00:00,35.0,35.04,34.99,35.01,127622.0,30.6081,30.6431,30.5993,30.6168,127622.0
2015-11-20 15:05:00,35.0,35.02,34.98,35.02,171564.0,30.6081,30.6256,30.5906,30.6256,171564.0
2015-11-20 15:10:00,35.02,35.06,35.0,35.06,120834.0,30.6256,30.6606,30.6081,30.6606,120834.0
2015-11-20 15:15:00,35.05,35.05,34.99,35.02,98270.0,30.6518,30.6518,30.5993,30.6256,98270.0
2015-11-20 15:20:00,35.02,35.03,34.99,35.02,128634.0,30.6256,30.6343,30.5993,30.6256,128634.0
2015-11-20 15:25:00,35.02,35.05,35.0,35.05,116344.0,30.6256,30.6518,30.6081,30.6518,116344.0
2015-11-20 15:30:00,35.05,35.08,35.02,35.04,169756.0,30.6518,30.678,30.6256,30.6431,169756.0
2015-11-20 15:35:00,35.04,35.04,34.99,35.01,185476.0,30.6431,30.6431,30.5993,30.6168,185476.0
2015-11-20 15:40:00,35.01,35.02,34.99,35.01,194670.0,30.6168,30.6256,30.5993,30.6168,194670.0
2015-11-20 15:45:00,35.01,35.05,35.01,35.04,247896.0,30.6168,30.6518,30.6168,30.6431,247896.0
2015-11-20 15:50:00,35.03,35.07,35.03,35.05,281400.0,30.6343,30.6693,30.6343,30.6518,281400.0
2015-11-20 15:55:00,35.04,35.08,35.03,35.08,478592.0,30.6431,30.678,30.6343,30.678,478592.0
2015-11-23 09:30:00,35.08,35.28,35.08,35.22,270710.0,30.678,30.8529,30.678,30.8005,270710.0
2015-11-23 09:35:00,35.23,35.35,35.21,35.29,236638.0,30.8092,30.9142,30.7917,30.8617,236638.0
2015-11-23 09:40:00,35.26,35.33,35.24,35.32,149364.0,30.8355,30.8967,30.818,30.8879,149364.0
2015-11-23 09:45:00,35.33,35.37,35.28,35.37,160620.0,30.8967,30.9317,30.8529,30.9317,160620.0
2015-11-23 09:50:00,35.37,35.47,35.35,35.42,180660.0,30.9317,31.0191,30.9142,30.9754,180660.0
2015-11-23 09:55:00,35.41,35.41,35.19,35.27,171580.0,30.9666,30.9666,30.7742,30.8442,171580.0
2015-11-23 10:00:00,35.27,35.3,35.23,35.24,66940.0,30.8442,30.8704,30.8092,30.818,66940.0
2015-11-23 10:05:00,35.23,35.32,35.17,35.32,249216.0,30.8092,30.8879,30.7568,30.8879,249216.0
2015-11-23 10:10:00,35.32,35.38,35.27,35.38,163430.0,30.8879,30.9404,30.8442,30.9404,163430.0
2015-11-23 10:15:00,35.38,35.38,35.28,35.31,63912.0,30.9404,30.9404,30.8529,30.8792,63912.0
2015-11-23 10:20:00,35.31,35.35,35.29,35.32,206408.0,30.8792,30.9142,30.8617,30.8879,206408.0
2015-11-23 10:25:00,35.32,35.35,35.26,35.3,54612.0,30.8879,30.9142,30.8355,30.8704,54612.0
2015-11-23 10:30:00,35.3,35.31,35.26,35.27,72432.0,30.8704,30.8792,30.8355,30.8442,72432.0
2015-11-23 10:35:00,35.27,35.32,35.24,35.31,56002.0,30.8442,30.8879,30.818,30.8792,56002.0
2015-11-23 10:40:00,35.31,35.31,35.23,35.24,65036.0,30.8792,30.8792,30.8092,30.818,65036.0
2015-11-23 10:45:00,35.24,35.32,35.22,35.31,60526.0,30.818,30.8879,30.8005,30.8792,60526.0
2015-11-23 10:50:00,35.31,35.32,35.27,35.27,60168.0,30.8792,30.8879,30.8442,30.8442,60168.0
2015-11-23 10:55:00,35.27,35.33,35.27,35.32,43286.0,30.8442,30.8967,30.8442,30.8879,43286.0
2015-11-23 11:00:00,35.32,35.35,35.3,35.3,60664.0,30.8879,30.9142,30.8704,30.8704,60664.0
2015-11-23 11:05:00,35.29,35.35,35.29,35.3,67884.0,30.8617,30.9142,30.8617,30.8704,67884.0
2015-11-23 11:10:00,35.31,35.33,35.29,35.33,68140.0,30.8792,30.8967,30.8617,30.8967,68140.0
2015-11-23 11:15:00,35.33,35.4,35.33,35.39,39188.0,30.8967,30.9579,30.8967,30.9491,39188.0
2015-11-23 11:20:00,35.39,35.4,35.33,35.33,53090.0,30.9491,30.9579,30.8967,30.8967,53090.0
2015-11-23 11:25:00,35.33,35.41,35.32,35.41,38404.0,30.8967,30.9666,30.8879,30.9666,38404.0
2015-11-23 11:30:00,35.41,35.46,35.41,35.44,38840.0,30.9666,31.0104,30.9666,30.9929,38840.0
2015-11-23 11:35:00,35.45,35.47,35.44,35.47,38302.0,31.0016,31.0191,30.9929,31.0191,38302.0
2015-11-23 11:40:00,35.46,35.49,35.42,35.42,49274.0,31.0104,31.0366,30.9754,30.9754,49274.0
2015-11-23 11:45:00,35.43,35.47,35.41,35.46,65672.0,30.9841,31.0191,30.9666,31.0104,65672.0
2015-11-23 11:50:00,35.46,35.48,35.43,35.43,56458.0,31.0104,31.0279,30.9841,30.9841,56458.0
2015-11-23 11:55:00,35.43,35.43,35.38,35.41,46464.0,30.9841,30.9841,30.9404,30.9666,46464.0
2015-11-23 12:00:00,35.4,35.43,35.32,35.32,37750.0,30.9579,30.9841,30.8879,30.8879,37750.0
2015-11-23 12:05:00,35.32,35.35,35.32,35.35,36552.0,30.8879,30.9142,30.8879,30.9142,36552.0
2015-11-23 12:10:00,35.35,35.37,35.34,35.36,39192.0,30.9142,30.9317,30.9054,30.9229,39192.0
2015-11-23 12:15:00,35.36,35.36,35.31,35.34,27440.0,30.9229,30.9229,30.8792,30.9054,27440.0
2015-11-23 12:20:00,35.33,35.35,35.32,35.32,30822.0,30.8967,30.9142,30.8879,30.8879,30822.0
2015-11-23 12:25:00,35.32,35.34,35.3,35.32,36158.0,30.8879,30.9054,30.8704,30.8879,36158.0
2015-11-23 12:30:00,35.32,35.32,35.28,35.31,33582.0,30.8879,30.8879,30.8529,30.8792,33582.0
2015-11-23 12:35:00,35.3,35.36,35.3,35.36,47254.0,30.8704,30.9229,30.8704,30.9229,47254.0
2015-11-23 12:40:00,35.37,35.38,35.34,35.36,36732.0,30.9317,30.9404,30.9054,30.9229,36732.0
2015-11-23 12:45:00,35.36,35.43,35.35,35.43,41122.0,30.9229,30.9841,30.9142,30.9841,41122.0
2015-11-23 12:50:00,35.42,35.48,35.42,35.47,34508.0,30.9754,31.0279,30.9754,31.0191,34508.0
2015-11-23 12:55:00,35.47,35.49,35.47,35.47,45504.0,31.0191,31.0366,31.0191,31.0191,45504.0
2015-11-23 13:00:00,35.47,35.49,35.47,35.47,46642.0,31.0191,31.0366,31.0191,31.0191,46642.0
2015-11-23 13:05:00,35.47,35.47,35.44,35.45,25064.0,31.0191,31.0191,30.9929,31.0016,25064.0
2015-11-23 13:10:00,35.44,35.45,35.42,35.44,63010.0,30.9929,31.0016,30.9754,30.9929,63010.0
2015-11-23 13:15:00,35.44,35.45,35.43,35.44,66686.0,30.9929,31.0016,30.9841,30.9929,66686.0
2015-11-23 13:20:00,35.44,35.45,35.41,35.42,28580.0,30.9929,31.0016,30.9666,30.9754,28580.0
2015-11-23 13:25:00,35.41,35.44,35.41,35.43,26916.0,30.9666,30.9929,30.9666,30.9841,26916.0
2015-11-23 13:30:00,35.43,35.43,35.38,35.38,36268.0,30.9841,30.9841,30.9404,30.9404,36268.0
2015-11-23 13:35:00,35.39,35.44,35.38,35.44,27494.0,30.9491,30.9929,30.9404,30.9929,27494.0
2015-11-23 13:40:00,35.44,35.44,35.41,35.43,40284.0,30.9929,30.9929,30.9666,30.9841,40284.0
2015-11-23 13:45:00,35.43,35.43,35.38,35.38,52328.0,30.9841,30.9841,30.9404,30.9404,52328.0
2015-11-23 13:50:00,35.38,35.38,35.35,35.37,36472.0,30.9404,30.9404,30.9142,30.9317,36472.0
2015-11-23 13:55:00,35.37,35.37,35.3,35.3,54204.0,30.9317,30.9317,30.8704,30.8704,54204.0
2015-11-23 14:00:00,35.31,35.32,35.26,35.27,66878.0,30.8792,30.8879,30.8355,30.8442,66878.0
2015-11-23 14:05:00,35.28,35.28,35.24,35.27,33262.0,30.8529,30.8529,30.818,30.8442,33262.0
2015-11-23 14:10:00,35.26,35.26,35.21,35.21,39076.0,30.8355,30.8355,30.7917,30.7917,39076.0
2015-11-23 14:15:00,35.21,35.23,35.19,35.2,94450.0,30.7917,30.8092,30.7742,30.783,94450.0
2015-11-23 14:20:00,35.2,35.2,35.17,35.19,42080.0,30.783,30.783,30.7568,30.7742,42080.0
2015-11-23 14:25:00,35.19,35.21,35.18,35.18,40516.0,30.7742,30.7917,30.7655,30.7655,40516.0
2015-11-23 14:30:00,35.18,35.23,35.16,35.2,74318.0,30.7655,30.8092,30.748,30.783,74318.0
2015-11-23 14:35:00,35.2,35.23,35.17,35.23,52940.0,30.783,30.8092,30.7568,30.8092,52940.0
2015-11-23 14:40:00,35.22,35.26,35.21,35.23,39976.0,30.8005,30.8355,30.7917,30.8092,39976.0
2015-11-23 14:45:00,35.23,35.28,35.23,35.28,47924.0,30.8092,30.8529,30.8092,30.8529,47924.0
2015-11-23 14:50:00,35.28,35.31,35.24,35.25,65548.0,30.8529,30.8792,30.818,30.8267,65548.0
2015-11-23 14:55:00,35.26,35.27,35.24,35.25,40250.0,30.8355,30.8442,30.818,30.8267,40250.0
2015-11-23 15:00:00,35.24,35.28,35.24,35.25,62026.0,30.818,30.8529,30.818,30.8267,62026.0
2015-11-23 15:05:00,35.25,35.3,35.25,35.3,64098.0,30.8267,30.8704,30.8267,30.8704,64098.0
2015-11-23 15:10:00,35.3,35.32,35.27,35.29,46722.0,30.8704,30.8879,30.8442,30.8617,46722.0
2015-11-23 15:15:00,35.29,35.31,35.27,35.29,69596.0,30.8617,30.8792,30.8442,30.8617,69596.0
2015-11-23 15:20:00,35.29,35.35,35.29,35.35,62228.0,30.8617,30.9142,30.8617,30.9142,62228.0
2015-11-23 15:25:00,35.34,35.35,35.3,35.33,73570.0,30.9054,30.9142,30.8704,30.8967,73570.0
2015-11-23 15:30:00,35.34,35.35,35.33,35.35,77634.0,30.9054,30.9142,30.8967,30.9142,77634.0
2015-11-23 15:35:00,35.35,35.35,35.33,35.34,75252.0,30.9142,30.9142,30.8967,30.9054,75252.0
2015-11-23 15:40:00,35.34,35.34,35.27,35.27,94132.0,30.9054,30.9054,30.8442,30.8442,94132.0
2015-11-23 15:45:00,35.27,35.3,35.26,35.27,147804.0,30.8442,30.8704,30.8355,30.8442,147804.0
2015-11-23 15:50:00,35.27,35.33,35.27,35.32,142724.0,30.8442,30.8967,30.8442,30.8879,142724.0
2015-11-23 15:55:00,35.32,35.34,35.3,35.31,333290.0,30.8879,30.9054,30.8704,30.8792,333290.0
2015-11-24 09:30:00,34.98,35.27,34.98,35.26,253666.0,30.5906,30.8442,30.5906,30.8355,253666.0
2015-11-24 09:35:00,35.24,35.47,35.11,35.44,187768.0,30.818,31.0191,30.7043,30.9929,187768.0
2015-11-24 09:40:00,35.44,35.5,35.43,35.5,372340.0,30.9929,31.0453,30.9841,31.0453,372340.0
2015-11-24 09:45:00,35.5,35.62,35.49,35.49,228584.0,31.0453,31.1503,31.0366,31.0366,228584.0
2015-11-24 09:50:00,35.51,35.62,35.48,35.52,341498.0,31.0541,31.1503,31.0279,31.0628,341498.0
2015-11-24 09:55:00,35.52,35.52,35.44,35.45,109260.0,31.0628,31.0628,30.9929,31.0016,109260.0
2015-11-24 10:00:00,35.44,35.44,35.27,35.31,98974.0,30.9929,30.9929,30.8442,30.8792,98974.0
2015-11-24 10:05:00,35.31,35.38,35.29,35.3,92714.0,30.8792,30.9404,30.8617,30.8704,92714.0
2015-11-24 10:10:00,35.3,35.38,35.29,35.34,120714.0,30.8704,30.9404,30.8617,30.9054,120714.0
2015-11-24 10:15:00,35.33,35.4,35.3,35.38,102068.0,30.8967,30.9579,30.8704,30.9404,102068.0
2015-11-24 10:20:00,35.37,35.43,35.35,35.42,47924.0,30.9317,30.9841,30.9142,30.9754,47924.0
2015-11-24 10:25:00,35.41,35.42,35.35,35.4,43952.0,30.9666,30.9754,30.9142,30.9579,43952.0
2015-11-24 10:30:00,35.39,35.4,35.23,35.23,69478.0,30.9491,30.9579,30.8092,30.8092,69478.0
2015-11-24 10:35:00,35.23,35.25,35.18,35.25,58192.0,30.8092,30.8267,30.7655,30.8267,58192.0
2015-11-24 10:40:00,35.26,35.27,35.24,35.24,49540.0,30.8355,30.8442,30.818,30.818,49540.0
2015-11-24 10:45:00,35.25,35.27,35.17,35.24,209056.0,30.8267,30.8442,30.7568,30.818,209056.0
2015-11-24 10:50:00,35.24,35.24,35.2,35.22,56408.0,30.818,30.818,30.783,30.8005,56408.0
2015-11-24 10:55:00,35.21,35.3,35.21,35.29,66224.0,30.7917,30.8704,30.7917,30.8617,66224.0
2015-11-24 11:00:00,35.29,35.35,35.24,35.35,95612.0,30.8617,30.9142,30.818,30.9142,95612.0
2015-11-24 11:05:00,35.35,35.36,35.3,35.31,55282.0,30.9142,30.9229,30.8704,30.8792,55282.0
2015-11-24 11:10:00,35.31,35.31,35.25,35.26,85092.0,30.8792,30.8792,30.8267,30.8355,85092.0
2015-11-24 11:15:00,35.27,35.28,35.22,35.26,48136.0,30.8442,30.8529,30.8005,30.8355,48136.0
2015-11-24 11:20:00,35.27,35.3,35.24,35.28,100600.0,30.8442,30.8704,30.818,30.8529,100600.0
2015-11-24 11:25:00,35.27,35.33,35.27,35.33,75632.0,30.8442,30.8967,30.8442,30.8967,75632.0
2015-11-24 11:30:00,35.34,35.36,35.29,35.33,140144.0,30.9054,30.9229,30.8617,30.8967,140144.0
2015-11-24 11:35:00,35.33,35.35,35.28,35.3,79614.0,30.8967,30.9142,30.8529,30.8704,79614.0
2015-11-24 11:40:00,35.3,35.33,35.27,35.32,36322.0,30.8704,30.8967,30.8442,30.8879,36322.0
2015-11-24 11:45:00,35.33,35.38,35.33,35.35,86436.0,30.8967,30.9404,30.8967,30.9142,86436.0
2015-11-24 11:50:00,35.35,35.37,35.3,35.34,57836.0,30.9142,30.9317,30.8704,30.9054,57836.0
2015-11-24 11:55:00,35.34,35.4,35.33,35.38,26324.0,30.9054,30.9579,30.8967,30.9404,26324.0
2015-11-24 12:00:00,35.38,35.46,35.38,35.38,36558.0,30.9404,31.0104,30.9404,30.9404,36558.0
2015-11-24 12:05:00,35.38,35.41,35.33,35.34,35074.0,30.9404,30.9666,30.8967,30.9054,35074.0
2015-11-24 12:10:00,35.35,35.37,35.33,35.33,34622.0,30.9142,30.9317,30.8967,30.8967,34622.0
2015-11-24 12:15:00,35.33,35.35,35.27,35.27,26244.0,30.8967,30.9142,30.8442,30.8442,26244.0
2015-11-24 12:20:00,35.27,35.3,35.27,35.3,27088.0,30.8442,30.8704,30.8442,30.8704,27088.0
2015-11-24 12:25:00,35.3,35.34,35.29,35.33,22236.0,30.8704,30.9054,30.8617,30.8967,22236.0
2015-11-24 12:30:00,35.33,35.36,35.31,35.36,29162.0,30.8967,30.9229,30.8792,30.9229,29162.0
2015-11-24 12:35:00,35.37,35.37,35.31,35.31,20368.0,30.9317,30.9317,30.8792,30.8792,20368.0
2015-11-24 12:40:00,35.31,35.32,35.28,35.3,29010.0,30.8792,30.8879,30.8529,30.8704,29010.0
2015-11-24 12:45:00,35.31,35.34,35.3,35.34,22794.0,30.8792,30.9054,30.8704,30.9054,22794.0
2015-11-24 12:50:00,35.34,35.44,35.34,35.43,27592.0,30.9054,30.9929,30.9054,30.9841,27592.0
2015-11-24 12:55:00,35.43,35.43,35.35,35.42,110760.0,30.9841,30.9841,30.9142,30.9754,110760.0
2015-11-24 13:00:00,35.42,35.49,35.42,35.48,60832.0,30.9754,31.0366,30.9754,31.0279,60832.0
2015-11-24 13:05:00,35.49,35.49,35.42,35.48,26538.0,31.0366,31.0366,30.9754,31.0279,26538.0
2015-11-24 13:10:00,35.48,35.49,35.43,35.46,30538.0,31.0279,31.0366,30.9841,31.0104,30538.0
2015-11-24 13:15:00,35.46,35.48,35.44,35.47,27036.0,31.0104,31.0279,30.9929,31.0191,27036.0
2015-11-24 13:20:00,35.47,35.52,35.46,35.5,100018.0,31.0191,31.0628,31.0104,31.0453,100018.0
2015-11-24 13:25:00,35.51,35.52,35.49,35.49,40954.0,31.0541,31.0628,31.0366,31.0366,40954.0
2015-11-24 13:30:00,35.49,35.5,35.45,35.47,39002.0,31.0366,31.0453,31.0016,31.0191,39002.0
2015-11-24 13:35:00,35.47,35.47,35.42,35.43,75282.0,31.0191,31.0191,30.9754,30.9841,75282.0
2015-11-24 13:40:00,35.43,35.45,35.42,35.43,70584.0,30.9841,31.0016,30.9754,30.9841,70584.0
2015-11-24 13:45:00,35.43,35.43,35.39,35.39,39146.0,30.9841,30.9841,30.9491,30.9491,39146.0
2015-11-24 13:50:00,35.39,35.41,35.38,35.39,59898.0,30.9491,30.9666,30.9404,30.9491,59898.0
2015-11-24 13:55:00,35.39,35.43,35.39,35.42,44182.0,30.9491,30.9841,30.9491,30.9754,44182.0
2015-11-24 14:00:00,35.42,35.42,35.36,35.39,81204.0,30.9754,30.9754,30.9229,30.9491,81204.0
2015-11-24 14:05:00,35.39,35.42,35.38,35.38,69354.0,30.9491,30.9754,30.9404,30.9404,69354.0
2015-11-24 14:10:00,35.37,35.38,35.29,35.29,57388.0,30.9317,30.9404,30.8617,30.8617,57388.0
2015-11-24 14:15:00,35.3,35.31,35.25,35.3,57664.0,30.8704,30.8792,30.8267,30.8704,57664.0
2015-11-24 14:20:00,35.3,35.3,35.24,35.24,49908.0,30.8704,30.8704,30.818,30.818,49908.0
2015-11-24 14:25:00,35.24,35.29,35.24,35.25,59354.0,30.818,30.8617,30.818,30.8267,59354.0
2015-11-24 14:30:00,35.26,35.29,35.23,35.27,59840.0,30.8355,30.8617,30.8092,30.8442,59840.0
2015-11-24 14:35:00,35.27,35.29,35.24,35.29,106406.0,30.8442,30.8617,30.818,30.8617,106406.0
2015-11-24 14:40:00,35.29,35.33,35.29,35.33,51420.0,30.8617,30.8967,30.8617,30.8967,51420.0
2015-11-24 14:45:00,35.32,35.34,35.29,35.29,39458.0,30.8879,30.9054,30.8617,30.8617,39458.0
2015-11-24 14:50:00,35.29,35.32,35.29,35.32,50408.0,30.8617,30.8879,30.8617,30.8879,50408.0
2015-11-24 14:55:00,35.32,35.34,35.29,35.32,48480.0,30.8879,30.9054,30.8617,30.8879,48480.0
2015-11-24 15:00:00,35.32,35.33,35.3,35.31,113646.0,30.8879,30.8967,30.8704,30.8792,113646.0
2015-11-24 15:05:00,35.31,35.37,35.31,35.37,64926.0,30.8792,30.9317,30.8792,30.9317,64926.0
2015-11-24 15:10:00,35.37,35.39,35.36,35.38,66344.0,30.9317,30.9491,30.9229,30.9404,66344.0
2015-11-24 15:15:00,35.38,35.4,35.35,35.35,154646.0,30.9404,30.9579,30.9142,30.9142,154646.0
2015-11-24 15:20:00,35.35,35.38,35.33,35.35,73360.0,30.9142,30.9404,30.8967,30.9142,73360.0
2015-11-24 15:25:00,35.35,35.38,35.34,35.38,99616.0,30.9142,30.9404,30.9054,30.9404,99616.0
2015-11-24 15:30:00,35.38,35.4,35.34,35.34,71932.0,30.9404,30.9579,30.9054,30.9054,71932.0
2015-11-24 15:35:00,35.34,35.35,35.29,35.31,86252.0,30.9054,30.9142,30.8617,30.8792,86252.0
2015-11-24 15:40:00,35.31,35.33,35.29,35.32,86482.0,30.8792,30.8967,30.8617,30.8879,86482.0
2015-11-24 15:45:00,35.32,35.32,35.27,35.28,121940.0,30.8879,30.8879,30.8442,30.8529,121940.0
2015-11-24 15:50:00,35.27,35.28,35.26,35.27,121400.0,30.8442,30.8529,30.8355,30.8442,121400.0
2015-11-24 15:55:00,35.27,35.3,35.23,35.26,510744.0,30.8442,30.8704,30.8092,30.8355,510744.0
2015-11-25 09:30:00,35.3,35.37,35.15,35.3,123398.0,30.8704,30.9317,30.7393,30.8704,123398.0
2015-11-25 09:35:00,35.33,35.43,35.25,35.39,81042.0,30.8967,30.9841,30.8267,30.9491,81042.0
2015-11-25 09:40:00,35.41,35.41,35.14,35.2,72532.0,30.9666,30.9666,30.7305,30.783,72532.0
2015-11-25 09:45:00,35.19,35.38,35.17,35.32,86894.0,30.7742,30.9404,30.7568,30.8879,86894.0
2015-11-25 09:50:00,35.33,35.34,35.24,35.33,107658.0,30.8967,30.9054,30.818,30.8967,107658.0
2015-11-25 09:55:00,35.33,35.46,35.24,35.43,47820.0,30.8967,31.0104,30.818,30.9841,47820.0
2015-11-25 10:00:00,35.43,35.49,35.38,35.46,56016.0,30.9841,31.0366,30.9404,31.0104,56016.0
2015-11-25 10:05:00,35.47,35.48,35.37,35.4,39932.0,31.0191,31.0279,30.9317,30.9579,39932.0
2015-11-25 10:10:00,35.41,35.49,35.41,35.47,52714.0,30.9666,31.0366,30.9666,31.0191,52714.0
2015-11-25 10:15:00,35.48,35.54,35.46,35.5,151312.0,31.0279,31.0803,31.0104,31.0453,151312.0
2015-11-25 10:20:00,35.52,35.57,35.48,35.56,130802.0,31.0628,31.1066,31.0279,31.0978,130802.0
2015-11-25 10:25:00,35.56,35.58,35.53,35.54,63232.0,31.0978,31.1153,31.0716,31.0803,63232.0
2015-11-25 10:30:00,35.54,35.59,35.52,35.57,76628.0,31.0803,31.124,31.0628,31.1066,76628.0
2015-11-25 10:35:00,35.58,35.6,35.55,35.56,63366.0,31.1153,31.1328,31.0891,31.0978,63366.0
2015-11-25 10:40:00,35.56,35.6,35.52,35.58,48954.0,31.0978,31.1328,31.0628,31.1153,48954.0
2015-11-25 10:45:00,35.59,35.62,35.56,35.59,48936.0,31.124,31.1503,31.0978,31.124,48936.0
2015-11-25 10:50:00,35.6,35.67,35.6,35.63,33956.0,31.1328,31.194,31.1328,31.159,33956.0
2015-11-25 10:55:00,35.63,35.74,35.62,35.74,298970.0,31.159,31.2552,31.1503,31.2552,298970.0
2015-11-25 11:00:00,35.74,35.77,35.7,35.74,150704.0,31.2552,31.2815,31.2202,31.2552,150704.0
2015-11-25 11:05:00,35.74,35.74,35.72,35.74,51546.0,31.2552,31.2552,31.2377,31.2552,51546.0
2015-11-25 11:10:00,35.74,35.75,35.66,35.66,74572.0,31.2552,31.264,31.1853,31.1853,74572.0
2015-11-25 11:15:00,35.67,35.73,35.66,35.72,58034.0,31.194,31.2465,31.1853,31.2377,58034.0
2015-11-25 11:20:00,35.72,35.73,35.69,35.72,106272.0,31.2377,31.2465,31.2115,31.2377,106272.0
2015-11-25 11:25:00,35.72,35.74,35.69,35.7,59112.0,31.2377,31.2552,31.2115,31.2202,59112.0
2015-11-25 11:30:00,35.7,35.78,35.68,35.76,72318.0,31.2202,31.2902,31.2028,31.2727,72318.0
2015-11-25 11:35:00,35.77,35.77,35.67,35.73,78128.0,31.2815,31.2815,31.194,31.2465,78128.0
2015-11-25 11:40:00,35.73,35.77,35.72,35.76,86926.0,31.2465,31.2815,31.2377,31.2727,86926.0
2015-11-25 11:45:00,35.76,35.77,35.71,35.72,76994.0,31.2727,31.2815,31.229,31.2377,76994.0
2015-11-25 11:50:00,35.71,35.76,35.71,35.75,67514.0,31.229,31.2727,31.229,31.264,67514.0
2015-11-25 11:55:00,35.74,35.76,35.73,35.76,42124.0,31.2552,31.2727,31.2465,31.2727,42124.0
2015-11-25 12:00:00,35.76,35.79,35.73,35.73,74294.0,31.2727,31.299,31.2465,31.2465,74294.0
2015-11-25 12:05:00,35.73,35.8,35.73,35.77,42440.0,31.2465,31.3077,31.2465,31.2815,42440.0
2015-11-25 12:10:00,35.77,35.82,35.77,35.82,63812.0,31.2815,31.3252,31.2815,31.3252,63812.0
2015-11-25 12:15:00,35.83,35.87,35.82,35.86,42422.0,31.3339,31.3689,31.3252,31.3602,42422.0
2015-11-25 12:20:00,35.85,35.85,35.81,35.83,41316.0,31.3514,31.3514,31.3164,31.3339,41316.0
2015-11-25 12:25:00,35.83,35.85,35.8,35.83,33580.0,31.3339,31.3514,31.3077,31.3339,33580.0
2015-11-25 12:30:00,35.83,35.83,35.8,35.81,36304.0,31.3339,31.3339,31.3077,31.3164,36304.0
2015-11-25 12:35:00,35.82,35.83,35.77,35.81,55796.0,31.3252,31.3339,31.2815,31.3164,55796.0
2015-11-25 12:40:00,35.81,35.82,35.77,35.82,35236.0,31.3164,31.3252,31.2815,31.3252,35236.0
2015-11-25 12:45:00,35.82,35.83,35.8,35.83,23538.0,31.3252,31.3339,31.3077,31.3339,23538.0
2015-11-25 12:50:00,35.82,35.82,35.81,35.81,26270.0,31.3252,31.3252,31.3164,31.3164,26270.0
2015-11-25 12:55:00,35.81,35.83,35.79,35.8,40110.0,31.3164,31.3339,31.299,31.3077,40110.0
2015-11-25 13:00:00,35.8,35.81,35.77,35.79,44628.0,31.3077,31.3164,31.2815,31.299,44628.0
2015-11-25 13:05:00,35.79,35.79,35.77,35.79,37480.0,31.299,31.299,31.2815,31.299,37480.0
2015-11-25 13:10:00,35.79,35.81,35.78,35.79,50962.0,31.299,31.3164,31.2902,31.299,50962.0
2015-11-25 13:15:00,35.79,35.81,35.77,35.78,148082.0,31.299,31.3164,31.2815,31.2902,148082.0
2015-11-25 13:20:00,35.78,35.81,35.77,35.78,53312.0,31.2902,31.3164,31.2815,31.2902,53312.0
2015-11-25 13:25:00,35.79,35.81,35.79,35.81,92152.0,31.299,31.3164,31.299,31.3164,92152.0
2015-11-25 13:30:00,35.81,35.83,35.8,35.82,44524.0,31.3164,31.3339,31.3077,31.3252,44524.0
2015-11-25 13:35:00,35.82,35.83,35.82,35.82,51572.0,31.3252,31.3339,31.3252,31.3252,51572.0
2015-11-25 13:40:00,35.82,35.83,35.81,35.83,58446.0,31.3252,31.3339,31.3164,31.3339,58446.0
2015-11-25 13:45:00,35.83,35.87,35.81,35.84,50174.0,31.3339,31.3689,31.3164,31.3427,50174.0
2015-11-25 13:50:00,35.84,35.85,35.84,35.84,62352.0,31.3427,31.3514,31.3427,31.3427,62352.0
2015-11-25 13:55:00,35.84,35.88,35.83,35.88,61342.0,31.3427,31.3777,31.3339,31.3777,61342.0
2015-11-25 14:00:00,35.88,35.96,35.88,35.94,119452.0,31.3777,31.4476,31.3777,31.4301,119452.0
2015-11-25 14:05:00,35.94,35.97,35.92,35.96,115038.0,31.4301,31.4564,31.4126,31.4476,115038.0
2015-11-25 14:10:00,35.96,35.96,35.93,35.95,53260.0,31.4476,31.4476,31.4214,31.4389,53260.0
2015-11-25 14:15:00,35.95,36.0,35.94,36.0,119982.0,31.4389,31.4826,31.4301,31.4826,119982.0
2015-11-25 14:20:00,36.0,36.0,35.94,35.95,121742.0,31.4826,31.4826,31.4301,31.4389,121742.0
2015-11-25 14:25:00,35.95,35.97,35.94,35.96,67178.0,31.4389,31.4564,31.4301,31.4476,67178.0
2015-11-25 14:30:00,35.96,35.98,35.92,35.93,83448.0,31.4476,31.4651,31.4126,31.4214,83448.0
2015-11-25 14:35:00,35.93,35.96,35.89,35.9,68262.0,31.4214,31.4476,31.3864,31.3951,68262.0
2015-11-25 14:40:00,35.91,35.91,35.88,35.88,28554.0,31.4039,31.4039,31.3777,31.3777,28554.0
2015-11-25 14:45:00,35.88,35.88,35.81,35.88,62550.0,31.3777,31.3777,31.3164,31.3777,62550.0
2015-11-25 14:50:00,35.88,35.88,35.83,35.85,78316.0,31.3777,31.3777,31.3339,31.3514,78316.0
2015-11-25 14:55:00,35.85,35.87,35.83,35.87,70690.0,31.3514,31.3689,31.3339,31.3689,70690.0
2015-11-25 15:00:00,35.87,35.88,35.84,35.87,81434.0,31.3689,31.3777,31.3427,31.3689,81434.0
2015-11-25 15:05:00,35.87,35.87,35.76,35.77,134674.0,31.3689,31.3689,31.2727,31.2815,134674.0
2015-11-25 15:10:00,35.77,35.82,35.74,35.82,178004.0,31.2815,31.3252,31.2552,31.3252,178004.0
2015-11-25 15:15:00,35.82,35.82,35.79,35.82,56256.0,31.3252,31.3252,31.299,31.3252,56256.0
2015-11-25 15:20:00,35.82,35.86,35.81,35.85,94344.0,31.3252,31.3602,31.3164,31.3514,94344.0
2015-11-25 15:25:00,35.85,35.89,35.84,35.89,60512.0,31.3514,31.3864,31.3427,31.3864,60512.0
2015-11-25 15:30:00,35.89,35.89,35.87,35.88,64720.0,31.3864,31.3864,31.3689,31.3777,64720.0
2015-11-25 15:35:00,35.89,35.91,35.84,35.88,84734.0,31.3864,31.4039,31.3427,31.3777,84734.0
2015-11-25 15:40:00,35.88,35.88,35.84,35.87,94754.0,31.3777,31.3777,31.3427,31.3689,94754.0
2015-11-25 15:45:00,35.87,35.87,35.83,35.84,149782.0,31.3689,31.3689,31.3339,31.3427,149782.0
2015-11-25 15:50:00,35.84,35.85,35.8,35.82,146478.0,31.3427,31.3514,31.3077,31.3252,146478.0
2015-11-25 15:55:00,35.82,35.86,35.81,35.83,289350.0,31.3252,31.3602,31.3164,31.3339,289350.0
2015-11-27 09:30:00,35.89,36.0,35.81,35.97,155466.0,31.3864,31.4826,31.3164,31.4564,155466.0
2015-11-27 09:35:00,35.97,35.97,35.66,35.8,108164.0,31.4564,31.4564,31.1853,31.3077,108164.0
2015-11-27 09:40:00,35.8,35.85,35.7,35.73,151572.0,31.3077,31.3514,31.2202,31.2465,151572.0
2015-11-27 09:45:00,35.73,35.74,35.6,35.65,144856.0,31.2465,31.2552,31.1328,31.1765,144856.0
2015-11-27 09:50:00,35.65,35.71,35.59,35.65,64496.0,31.1765,31.229,31.124,31.1765,64496.0
2015-11-27 09:55:00,35.66,35.69,35.59,35.63,67758.0,31.1853,31.2115,31.124,31.159,67758.0
2015-11-27 10:00:00,35.63,35.63,35.52,35.63,85954.0,31.159,31.159,31.0628,31.159,85954.0
2015-11-27 10:05:00,35.63,35.66,35.47,35.6,85134.0,31.159,31.1853,31.0191,31.1328,85134.0
2015-11-27 10:10:00,35.59,35.62,35.55,35.55,71240.0,31.124,31.1503,31.0891,31.0891,71240.0
2015-11-27 10:15:00,35.55,35.6,35.48,35.6,107516.0,31.0891,31.1328,31.0279,31.1328,107516.0
2015-11-27 10:20:00,35.6,35.66,35.59,35.6,51108.0,31.1328,31.1853,31.124,31.1328,51108.0
2015-11-27 10:25:00,35.59,35.69,35.59,35.68,58116.0,31.124,31.2115,31.124,31.2028,58116.0
2015-11-27 10:30:00,35.69,35.72,35.67,35.67,46642.0,31.2115,31.2377,31.194,31.194,46642.0
2015-11-27 10:35:00,35.68,35.74,35.67,35.7,40114.0,31.2028,31.2552,31.194,31.2202,40114.0
2015-11-27 10:40:00,35.7,35.79,35.7,35.74,49668.0,31.2202,31.299,31.2202,31.2552,49668.0
2015-11-27 10:45:00,35.74,35.77,35.72,35.76,32012.0,31.2552,31.2815,31.2377,31.2727,32012.0
2015-11-27 10:50:00,35.77,35.8,35.74,35.77,42682.0,31.2815,31.3077,31.2552,31.2815,42682.0
2015-11-27 10:55:00,35.77,35.8,35.74,35.8,45992.0,31.2815,31.3077,31.2552,31.3077,45992.0
2015-11-27 11:00:00,35.8,35.84,35.79,35.84,38138.0,31.3077,31.3427,31.299,31.3427,38138.0
2015-11-27 11:05:00,35.84,35.87,35.84,35.85,38386.0,31.3427,31.3689,31.3427,31.3514,38386.0
2015-11-27 11:10:00,35.87,35.9,35.84,35.87,33960.0,31.3689,31.3951,31.3427,31.3689,33960.0
2015-11-27 11:15:00,35.88,35.9,35.82,35.86,52008.0,31.3777,31.3951,31.3252,31.3602,52008.0
2015-11-27 11:20:00,35.87,35.88,35.81,35.83,25222.0,31.3689,31.3777,31.3164,31.3339,25222.0
2015-11-27 11:25:00,35.84,35.85,35.8,35.81,40788.0,31.3427,31.3514,31.3077,31.3164,40788.0
2015-11-27 11:30:00,35.81,35.85,35.81,35.83,40024.0,31.3164,31.3514,31.3164,31.3339,40024.0
2015-11-27 11:35:00,35.82,35.85,35.81,35.81,25898.0,31.3252,31.3514,31.3164,31.3164,25898.0
2015-11-27 11:40:00,35.81,35.84,35.79,35.83,22838.0,31.3164,31.3427,31.299,31.3339,22838.0
2015-11-27 11:45:00,35.83,35.85,35.81,35.85,25946.0,31.3339,31.3514,31.3164,31.3514,25946.0
2015-11-27 11:50:00,35.85,35.85,35.79,35.83,28664.0,31.3514,31.3514,31.299,31.3339,28664.0
2015-11-27 11:55:00,35.83,35.83,35.8,35.82,29220.0,31.3339,31.3339,31.3077,31.3252,29220.0
2015-11-27 12:00:00,35.82,35.84,35.78,35.8,40122.0,31.3252,31.3427,31.2902,31.3077,40122.0
2015-11-27 12:05:00,35.79,35.83,35.79,35.81,28232.0,31.299,31.3339,31.299,31.3164,28232.0
2015-11-27 12:10:00,35.82,35.83,35.77,35.82,27392.0,31.3252,31.3339,31.2815,31.3252,27392.0
2015-11-27 12:15:00,35.83,35.85,35.82,35.83,32524.0,31.3339,31.3514,31.3252,31.3339,32524.0
2015-11-27 12:20:00,35.83,35.85,35.81,35.83,35844.0,31.3339,31.3514,31.3164,31.3339,35844.0
2015-11-27 12:25:00,35.83,35.85,35.83,35.84,37088.0,31.3339,31.3514,31.3339,31.3427,37088.0
2015-11-27 12:30:00,35.84,35.85,35.83,35.84,34150.0,31.3427,31.3514,31.3339,31.3427,34150.0
2015-11-27 12:35:00,35.84,35.84,35.77,35.78,61444.0,31.3427,31.3427,31.2815,31.2902,61444.0
2015-11-27 12:40:00,35.77,35.78,35.73,35.73,121056.0,31.2815,31.2902,31.2465,31.2465,121056.0
2015-11-27 12:45:00,35.74,35.74,35.69,35.69,98340.0,31.2552,31.2552,31.2115,31.2115,98340.0
2015-11-27 12:50:00,35.69,35.7,35.68,35.69,87724.0,31.2115,31.2202,31.2028,31.2115,87724.0
2015-11-27 12:55:00,35.69,35.69,35.63,35.68,266776.0,31.2115,31.2115,31.159,31.2028,266776.0
2015-11-30 09:30:00,35.82,35.87,35.7,35.79,139038.0,31.3252,31.3689,31.2202,31.299,139038.0
2015-11-30 09:35:00,35.79,35.81,35.6,35.61,82270.0,31.299,31.3164,31.1328,31.1415,82270.0
2015-11-30 09:40:00,35.6,35.7,35.58,35.63,101924.0,31.1328,31.2202,31.1153,31.159,101924.0
2015-11-30 09:45:00,35.64,35.7,35.55,35.59,99796.0,31.1678,31.2202,31.0891,31.124,99796.0
2015-11-30 09:50:00,35.59,35.62,35.52,35.6,44088.0,31.124,31.1503,31.0628,31.1328,44088.0
2015-11-30 09:55:00,35.6,35.67,35.57,35.58,141088.0,31.1328,31.194,31.1066,31.1153,141088.0
2015-11-30 10:00:00,35.56,35.6,35.41,35.52,192506.0,31.0978,31.1328,30.9666,31.0628,192506.0
2015-11-30 10:05:00,35.52,35.55,35.48,35.53,183706.0,31.0628,31.0891,31.0279,31.0716,183706.0
2015-11-30 10:10:00,35.52,35.53,35.48,35.51,233014.0,31.0628,31.0716,31.0279,31.0541,233014.0
2015-11-30 10:15:00,35.51,35.56,35.49,35.53,102744.0,31.0541,31.0978,31.0366,31.0716,102744.0
2015-11-30 10:20:00,35.54,35.56,35.47,35.54,94056.0,31.0803,31.0978,31.0191,31.0803,94056.0
2015-11-30 10:25:00,35.54,35.58,35.53,35.56,104510.0,31.0803,31.1153,31.0716,31.0978,104510.0
2015-11-30 10:30:00,35.56,35.66,35.52,35.63,57964.0,31.0978,31.1853,31.0628,31.159,57964.0
2015-11-30 10:35:00,35.63,35.66,35.57,35.59,57482.0,31.159,31.1853,31.1066,31.124,57482.0
2015-11-30 10:40:00,35.6,35.66,35.59,35.64,44680.0,31.1328,31.1853,31.124,31.1678,44680.0
2015-11-30 10:45:00,35.63,35.65,35.6,35.63,72126.0,31.159,31.1765,31.1328,31.159,72126.0
2015-11-30 10:50:00,35.63,35.68,35.62,35.65,132124.0,31.159,31.2028,31.1503,31.1765,132124.0
2015-11-30 10:55:00,35.65,35.68,35.6,35.6,68270.0,31.1765,31.2028,31.1328,31.1328,68270.0
2015-11-30 11:00:00,35.6,35.66,35.57,35.65,92344.0,31.1328,31.1853,31.1066,31.1765,92344.0
2015-11-30 11:05:00,35.65,35.7,35.65,35.69,101252.0,31.1765,31.2202,31.1765,31.2115,101252.0
2015-11-30 11:10:00,35.7,35.74,35.65,35.66,49374.0,31.2202,31.2552,31.1765,31.1853,49374.0
2015-11-30 11:15:00,35.67,35.69,35.63,35.63,49544.0,31.194,31.2115,31.159,31.159,49544.0
2015-11-30 11:20:00,35.64,35.67,35.62,35.62,60222.0,31.1678,31.194,31.1503,31.1503,60222.0
2015-11-30 11:25:00,35.61,35.61,35.51,35.53,112392.0,31.1415,31.1415,31.0541,31.0716,112392.0
2015-11-30 11:30:00,35.53,35.56,35.5,35.53,76410.0,31.0716,31.0978,31.0453,31.0716,76410.0
2015-11-30 11:35:00,35.53,35.56,35.5,35.56,33138.0,31.0716,31.0978,31.0453,31.0978,33138.0
2015-11-30 11:40:00,35.56,35.59,35.51,35.58,46252.0,31.0978,31.124,31.0541,31.1153,46252.0
2015-11-30 11:45:00,35.58,35.6,35.48,35.48,54166.0,31.1153,31.1328,31.0279,31.0279,54166.0
2015-11-30 11:50:00,35.48,35.49,35.44,35.49,40380.0,31.0279,31.0366,30.9929,31.0366,40380.0
2015-11-30 11:55:00,35.5,35.53,35.47,35.48,35400.0,31.0453,31.0716,31.0191,31.0279,35400.0
2015-11-30 12:00:00,35.48,35.49,35.45,35.49,35218.0,31.0279,31.0366,31.0016,31.0366,35218.0
2015-11-30 12:05:00,35.49,35.51,35.48,35.49,91214.0,31.0366,31.0541,31.0279,31.0366,91214.0
2015-11-30 12:10:00,35.49,35.52,35.47,35.49,47358.0,31.0366,31.0628,31.0191,31.0366,47358.0
2015-11-30 12:15:00,35.49,35.53,35.46,35.52,31508.0,31.0366,31.0716,31.0104,31.0628,31508.0
2015-11-30 12:20:00,35.52,35.52,35.46,35.46,27200.0,31.0628,31.0628,31.0104,31.0104,27200.0
2015-11-30 12:25:00,35.46,35.48,35.46,35.47,25888.0,31.0104,31.0279,31.0104,31.0191,25888.0
2015-11-30 12:30:00,35.47,35.47,35.41,35.43,47404.0,31.0191,31.0191,30.9666,30.9841,47404.0
2015-11-30 12:35:00,35.43,35.48,35.43,35.46,42884.0,30.9841,31.0279,30.9841,31.0104,42884.0
2015-11-30 12:40:00,35.45,35.49,35.44,35.47,32922.0,31.0016,31.0366,30.9929,31.0191,32922.0
2015-11-30 12:45:00,35.47,35.49,35.46,35.46,49020.0,31.0191,31.0366,31.0104,31.0104,49020.0
2015-11-30 12:50:00,35.46,35.47,35.43,35.47,30298.0,31.0104,31.0191,30.9841,31.0191,30298.0
2015-11-30 12:55:00,35.47,35.49,35.47,35.47,35512.0,31.0191,31.0366,31.0191,31.0191,35512.0
2015-11-30 13:00:00,35.46,35.49,35.45,35.45,36962.0,31.0104,31.0366,31.0016,31.0016,36962.0
2015-11-30 13:05:00,35.45,35.47,35.43,35.44,32452.0,31.0016,31.0191,30.9841,30.9929,32452.0
2015-11-30 13:10:00,35.44,35.5,35.44,35.49,38712.0,30.9929,31.0453,30.9929,31.0366,38712.0
2015-11-30 13:15:00,35.49,35.52,35.46,35.48,48622.0,31.0366,31.0628,31.0104,31.0279,48622.0
2015-11-30 13:20:00,35.48,35.48,35.44,35.47,23138.0,31.0279,31.0279,30.9929,31.0191,23138.0
2015-11-30 13:25:00,35.47,35.49,35.45,35.46,44412.0,31.0191,31.0366,31.0016,31.0104,44412.0
2015-11-30 13:30:00,35.46,35.47,35.42,35.47,55256.0,31.0104,31.0191,30.9754,31.0191,55256.0
2015-11-30 13:35:00,35.47,35.48,35.42,35.43,112410.0,31.0191,31.0279,30.9754,30.9841,112410.0
2015-11-30 13:40:00,35.44,35.46,35.42,35.43,34662.0,30.9929,31.0104,30.9754,30.9841,34662.0
2015-11-30 13:45:00,35.44,35.47,35.42,35.44,34818.0,30.9929,31.0191,30.9754,30.9929,34818.0
2015-11-30 13:50:00,35.44,35.46,35.43,35.46,86338.0,30.9929,31.0104,30.9841,31.0104,86338.0
2015-11-30 13:55:00,35.46,35.51,35.44,35.44,46598.0,31.0104,31.0541,30.9929,30.9929,46598.0
2015-11-30 14:00:00,35.44,35.45,35.43,35.44,39926.0,30.9929,31.0016,30.9841,30.9929,39926.0
2015-11-30 14:05:00,35.44,35.45,35.4,35.41,63368.0,30.9929,31.0016,30.9579,30.9666,63368.0
2015-11-30 14:10:00,35.41,35.43,35.39,35.39,31232.0,30.9666,30.9841,30.9491,30.9491,31232.0
2015-11-30 14:15:00,35.4,35.43,35.39,35.41,51408.0,30.9579,30.9841,30.9491,30.9666,51408.0
2015-11-30 14:20:00,35.41,35.41,35.38,35.4,52400.0,30.9666,30.9666,30.9404,30.9579,52400.0
2015-11-30 14:25:00,35.4,35.4,35.36,35.36,63354.0,30.9579,30.9579,30.9229,30.9229,63354.0
2015-11-30 14:30:00,35.35,35.36,35.29,35.3,64850.0,30.9142,30.9229,30.8617,30.8704,64850.0
2015-11-30 14:35:00,35.3,35.33,35.29,35.31,70286.0,30.8704,30.8967,30.8617,30.8792,70286.0
2015-11-30 14:40:00,35.31,35.33,35.31,35.31,59374.0,30.8792,30.8967,30.8792,30.8792,59374.0
2015-11-30 14:45:00,35.31,35.31,35.26,35.27,84080.0,30.8792,30.8792,30.8355,30.8442,84080.0
2015-11-30 14:50:00,35.27,35.28,35.24,35.24,72646.0,30.8442,30.8529,30.818,30.818,72646.0
2015-11-30 14:55:00,35.24,35.25,35.2,35.21,73944.0,30.818,30.8267,30.783,30.7917,73944.0
2015-11-30 15:00:00,35.21,35.23,35.19,35.2,87854.0,30.7917,30.8092,30.7742,30.783,87854.0
2015-11-30 15:05:00,35.2,35.21,35.18,35.19,84372.0,30.783,30.7917,30.7655,30.7742,84372.0
2015-11-30 15:10:00,35.2,35.22,35.17,35.19,71752.0,30.783,30.8005,30.7568,30.7742,71752.0
2015-11-30 15:15:00,35.19,35.21,35.16,35.17,100402.0,30.7742,30.7917,30.748,30.7568,100402.0
2015-11-30 15:20:00,35.17,35.26,35.17,35.21,97670.0,30.7568,30.8355,30.7568,30.7917,97670.0
2015-11-30 15:25:00,35.21,35.23,35.19,35.21,92404.0,30.7917,30.8092,30.7742,30.7917,92404.0
2015-11-30 15:30:00,35.2,35.29,35.19,35.24,218082.0,30.783,30.8617,30.7742,30.818,218082.0
2015-11-30 15:35:00,35.24,35.28,35.22,35.27,160086.0,30.818,30.8529,30.8005,30.8442,160086.0
2015-11-30 15:40:00,35.27,35.3,35.26,35.26,172248.0,30.8442,30.8704,30.8355,30.8355,172248.0
2015-11-30 15:45:00,35.27,35.37,35.26,35.36,277450.0,30.8442,30.9317,30.8355,30.9229,277450.0
2015-11-30 15:50:00,35.35,35.35,35.31,35.35,228176.0,30.9142,30.9142,30.8792,30.9142,228176.0
2015-11-30 15:55:00,35.35,35.35,35.29,35.3,548878.0,30.9142,30.9142,30.8617,30.8704,548878.0
2015-12-01 09:30:00,35.56,35.75,35.55,35.66,270092.0,31.0978,31.264,31.0891,31.1853,270092.0
2015-12-01 09:35:00,35.63,35.68,35.57,35.59,115366.0,31.159,31.2028,31.1066,31.124,115366.0
2015-12-01 09:40:00,35.57,35.74,35.57,35.71,153324.0,31.1066,31.2552,31.1066,31.229,153324.0
2015-12-01 09:45:00,35.71,35.87,35.67,35.77,118014.0,31.229,31.3689,31.194,31.2815,118014.0
2015-12-01 09:50:00,35.76,35.81,35.63,35.68,70280.0,31.2727,31.3164,31.159,31.2028,70280.0
2015-12-01 09:55:00,35.68,35.7,35.55,35.56,63672.0,31.2028,31.2202,31.0891,31.0978,63672.0
2015-12-01 10:00:00,35.56,35.6,35.51,35.57,75500.0,31.0978,31.1328,31.0541,31.1066,75500.0
2015-12-01 10:05:00,35.56,35.62,35.51,35.59,142444.0,31.0978,31.1503,31.0541,31.124,142444.0
2015-12-01 10:10:00,35.58,35.59,35.42,35.43,105052.0,31.1153,31.124,30.9754,30.9841,105052.0
2015-12-01 10:15:00,35.42,35.43,35.29,35.34,95566.0,30.9754,30.9841,30.8617,30.9054,95566.0
2015-12-01 10:20:00,35.35,35.36,35.31,35.31,66880.0,30.9142,30.9229,30.8792,30.8792,66880.0
2015-12-01 10:25:00,35.31,35.42,35.29,35.4,83560.0,30.8792,30.9754,30.8617,30.9579,83560.0
2015-12-01 10:30:00,35.4,35.4,35.29,35.33,92586.0,30.9579,30.9579,30.8617,30.8967,92586.0
2015-12-01 10:35:00,35.34,35.41,35.34,35.35,48272.0,30.9054,30.9666,30.9054,30.9142,48272.0
2015-12-01 10:40:00,35.36,35.4,35.35,35.38,66552.0,30.9229,30.9579,30.9142,30.9404,66552.0
2015-12-01 10:45:00,35.4,35.41,35.35,35.38,77670.0,30.9579,30.9666,30.9142,30.9404,77670.0
2015-12-01 10:50:00,35.38,35.4,35.35,35.35,99990.0,30.9404,30.9579,30.9142,30.9142,99990.0
2015-12-01 10:55:00,35.35,35.35,35.34,35.35,55912.0,30.9142,30.9142,30.9054,30.9142,55912.0
2015-12-01 11:00:00,35.35,35.4,35.34,35.35,73772.0,30.9142,30.9579,30.9054,30.9142,73772.0
2015-12-01 11:05:00,35.35,35.37,35.34,35.35,83562.0,30.9142,30.9317,30.9054,30.9142,83562.0
2015-12-01 11:10:00,35.34,35.35,35.33,35.34,46488.0,30.9054,30.9142,30.8967,30.9054,46488.0
2015-12-01 11:15:00,35.35,35.35,35.24,35.24,84264.0,30.9142,30.9142,30.818,30.818,84264.0
2015-12-01 11:20:00,35.25,35.29,35.24,35.26,57876.0,30.8267,30.8617,30.818,30.8355,57876.0
2015-12-01 11:25:00,35.25,35.29,35.23,35.29,42848.0,30.8267,30.8617,30.8092,30.8617,42848.0
2015-12-01 11:30:00,35.29,35.31,35.27,35.27,34368.0,30.8617,30.8792,30.8442,30.8442,34368.0
2015-12-01 11:35:00,35.27,35.28,35.21,35.22,61244.0,30.8442,30.8529,30.7917,30.8005,61244.0
2015-12-01 11:40:00,35.22,35.27,35.2,35.23,48902.0,30.8005,30.8442,30.783,30.8092,48902.0
2015-12-01 11:45:00,35.23,35.29,35.22,35.28,37958.0,30.8092,30.8617,30.8005,30.8529,37958.0
2015-12-01 11:50:00,35.27,35.31,35.27,35.31,36424.0,30.8442,30.8792,30.8442,30.8792,36424.0
2015-12-01 11:55:00,35.32,35.32,35.26,35.28,46146.0,30.8879,30.8879,30.8355,30.8529,46146.0
2015-12-01 12:00:00,35.29,35.4,35.29,35.35,92428.0,30.8617,30.9579,30.8617,30.9142,92428.0
2015-12-01 12:05:00,35.35,35.37,35.33,35.34,22570.0,30.9142,30.9317,30.8967,30.9054,22570.0
2015-12-01 12:10:00,35.34,35.38,35.34,35.37,51724.0,30.9054,30.9404,30.9054,30.9317,51724.0
2015-12-01 12:15:00,35.37,35.37,35.31,35.32,50668.0,30.9317,30.9317,30.8792,30.8879,50668.0
2015-12-01 12:20:00,35.33,35.35,35.31,35.35,63288.0,30.8967,30.9142,30.8792,30.9142,63288.0
2015-12-01 12:25:00,35.35,35.36,35.32,35.34,40404.0,30.9142,30.9229,30.8879,30.9054,40404.0
2015-12-01 12:30:00,35.35,35.35,35.31,35.33,45558.0,30.9142,30.9142,30.8792,30.8967,45558.0
2015-12-01 12:35:00,35.33,35.36,35.32,35.36,37570.0,30.8967,30.9229,30.8879,30.9229,37570.0
2015-12-01 12:40:00,35.36,35.4,35.35,35.38,41882.0,30.9229,30.9579,30.9142,30.9404,41882.0
2015-12-01 12:45:00,35.38,35.39,35.36,35.38,35522.0,30.9404,30.9491,30.9229,30.9404,35522.0
2015-12-01 12:50:00,35.39,35.41,35.38,35.41,29320.0,30.9491,30.9666,30.9404,30.9666,29320.0
2015-12-01 12:55:00,35.41,35.42,35.38,35.4,38424.0,30.9666,30.9754,30.9404,30.9579,38424.0
2015-12-01 13:00:00,35.4,35.41,35.38,35.38,34366.0,30.9579,30.9666,30.9404,30.9404,34366.0
2015-12-01 13:05:00,35.38,35.41,35.38,35.41,30852.0,30.9404,30.9666,30.9404,30.9666,30852.0
2015-12-01 13:10:00,35.41,35.41,35.36,35.37,35744.0,30.9666,30.9666,30.9229,30.9317,35744.0
2015-12-01 13:15:00,35.37,35.38,35.34,35.37,30748.0,30.9317,30.9404,30.9054,30.9317,30748.0
2015-12-01 13:20:00,35.37,35.38,35.35,35.36,33068.0,30.9317,30.9404,30.9142,30.9229,33068.0
2015-12-01 13:25:00,35.37,35.37,35.35,35.35,33262.0,30.9317,30.9317,30.9142,30.9142,33262.0
2015-12-01 13:30:00,35.35,35.35,35.32,35.33,56620.0,30.9142,30.9142,30.8879,30.8967,56620.0
2015-12-01 13:35:00,35.33,35.35,35.31,35.33,38336.0,30.8967,30.9142,30.8792,30.8967,38336.0
2015-12-01 13:40:00,35.33,35.36,35.31,35.32,101560.0,30.8967,30.9229,30.8792,30.8879,101560.0
2015-12-01 13:45:00,35.32,35.34,35.27,35.31,40610.0,30.8879,30.9054,30.8442,30.8792,40610.0
2015-12-01 13:50:00,35.31,35.34,35.29,35.32,41600.0,30.8792,30.9054,30.8617,30.8879,41600.0
2015-12-01 13:55:00,35.32,35.37,35.32,35.37,91158.0,30.8879,30.9317,30.8879,30.9317,91158.0
2015-12-01 14:00:00,35.37,35.4,35.35,35.37,110372.0,30.9317,30.9579,30.9142,30.9317,110372.0
2015-12-01 14:05:00,35.38,35.41,35.35,35.39,34362.0,30.9404,30.9666,30.9142,30.9491,34362.0
2015-12-01 14:10:00,35.4,35.4,35.37,35.4,59242.0,30.9579,30.9579,30.9317,30.9579,59242.0
2015-12-01 14:15:00,35.39,35.41,35.35,35.39,61552.0,30.9491,30.9666,30.9142,30.9491,61552.0
2015-12-01 14:20:00,35.38,35.41,35.35,35.36,280128.0,30.9404,30.9666,30.9142,30.9229,280128.0
2015-12-01 14:25:00,35.36,35.38,35.35,35.38,60858.0,30.9229,30.9404,30.9142,30.9404,60858.0
2015-12-01 14:30:00,35.38,35.38,35.35,35.36,90946.0,30.9404,30.9404,30.9142,30.9229,90946.0
2015-12-01 14:35:00,35.36,35.36,35.32,35.34,62606.0,30.9229,30.9229,30.8879,30.9054,62606.0
2015-12-01 14:40:00,35.34,35.35,35.32,35.35,57082.0,30.9054,30.9142,30.8879,30.9142,57082.0
2015-12-01 14:45:00,35.35,35.36,35.33,35.35,98556.0,30.9142,30.9229,30.8967,30.9142,98556.0
2015-12-01 14:50:00,35.35,35.35,35.32,35.33,54660.0,30.9142,30.9142,30.8879,30.8967,54660.0
2015-12-01 14:55:00,35.34,35.35,35.31,35.33,40154.0,30.9054,30.9142,30.8792,30.8967,40154.0
2015-12-01 15:00:00,35.33,35.35,35.32,35.32,73436.0,30.8967,30.9142,30.8879,30.8879,73436.0
2015-12-01 15:05:00,35.33,35.35,35.32,35.34,77120.0,30.8967,30.9142,30.8879,30.9054,77120.0
2015-12-01 15:10:00,35.34,35.34,35.32,35.34,59298.0,30.9054,30.9054,30.8879,30.9054,59298.0
2015-12-01 15:15:00,35.34,35.36,35.32,35.36,98314.0,30.9054,30.9229,30.8879,30.9229,98314.0
2015-12-01 15:20:00,35.36,35.42,35.34,35.39,96208.0,30.9229,30.9754,30.9054,30.9491,96208.0
2015-12-01 15:25:00,35.4,35.44,35.39,35.44,83112.0,30.9579,30.9929,30.9491,30.9929,83112.0
2015-12-01 15:30:00,35.44,35.44,35.4,35.42,141660.0,30.9929,30.9929,30.9579,30.9754,141660.0
2015-12-01 15:35:00,35.42,35.43,35.38,35.4,109720.0,30.9754,30.9841,30.9404,30.9579,109720.0
2015-12-01 15:40:00,35.4,35.42,35.38,35.39,134958.0,30.9579,30.9754,30.9404,30.9491,134958.0
2015-12-01 15:45:00,35.39,35.41,35.38,35.38,125260.0,30.9491,30.9666,30.9404,30.9404,125260.0
2015-12-01 15:50:00,35.38,35.4,35.38,35.38,133338.0,30.9404,30.9579,30.9404,30.9404,133338.0
2015-12-01 15:55:00,35.38,35.42,35.35,35.39,422210.0,30.9404,30.9754,30.9142,30.9491,422210.0
2015-12-02 09:30:00,35.41,35.49,35.28,35.47,132548.0,30.9666,31.0366,30.8529,31.0191,132548.0
2015-12-02 09:35:00,35.47,35.49,35.41,35.47,96580.0,31.0191,31.0366,30.9666,31.0191,96580.0
2015-12-02 09:40:00,35.46,35.47,35.38,35.38,33136.0,31.0104,31.0191,30.9404,30.9404,33136.0
2015-12-02 09:45:00,35.38,35.46,35.37,35.42,38846.0,30.9404,31.0104,30.9317,30.9754,38846.0
2015-12-02 09:50:00,35.42,35.45,35.4,35.43,54232.0,30.9754,31.0016,30.9579,30.9841,54232.0
2015-12-02 09:55:00,35.43,35.48,35.4,35.48,34332.0,30.9841,31.0279,30.9579,31.0279,34332.0
2015-12-02 10:00:00,35.48,35.54,35.47,35.51,50274.0,31.0279,31.0803,31.0191,31.0541,50274.0
2015-12-02 10:05:00,35.51,35.55,35.48,35.51,33656.0,31.0541,31.0891,31.0279,31.0541,33656.0
2015-12-02 10:10:00,35.51,35.55,35.47,35.54,143122.0,31.0541,31.0891,31.0191,31.0803,143122.0
2015-12-02 10:15:00,35.53,35.55,35.52,35.54,54006.0,31.0716,31.0891,31.0628,31.0803,54006.0
2015-12-02 10:20:00,35.54,35.54,35.48,35.52,26768.0,31.0803,31.0803,31.0279,31.0628,26768.0
2015-12-02 10:25:00,35.51,35.52,35.43,35.45,78390.0,31.0541,31.0628,30.9841,31.0016,78390.0
2015-12-02 10:30:00,35.46,35.49,35.45,35.49,38044.0,31.0104,31.0366,31.0016,31.0366,38044.0
2015-12-02 10:35:00,35.49,35.6,35.49,35.6,56028.0,31.0366,31.1328,31.0366,31.1328,56028.0
2015-12-02 10:40:00,35.6,35.6,35.52,35.57,42536.0,31.1328,31.1328,31.0628,31.1066,42536.0
2015-12-02 10:45:00,35.58,35.58,35.49,35.51,35210.0,31.1153,31.1153,31.0366,31.0541,35210.0
2015-12-02 10:50:00,35.52,35.59,35.51,35.59,29384.0,31.0628,31.124,31.0541,31.124,29384.0
2015-12-02 10:55:00,35.58,35.59,35.52,35.55,82450.0,31.1153,31.124,31.0628,31.0891,82450.0
2015-12-02 11:00:00,35.53,35.54,35.43,35.5,49730.0,31.0716,31.0803,30.9841,31.0453,49730.0
2015-12-02 11:05:00,35.51,35.51,35.44,35.44,94358.0,31.0541,31.0541,30.9929,30.9929,94358.0
2015-12-02 11:10:00,35.45,35.47,35.43,35.44,47314.0,31.0016,31.0191,30.9841,30.9929,47314.0
2015-12-02 11:15:00,35.43,35.45,35.37,35.4,49244.0,30.9841,31.0016,30.9317,30.9579,49244.0
2015-12-02 11:20:00,35.41,35.46,35.38,35.45,34440.0,30.9666,31.0104,30.9404,31.0016,34440.0
2015-12-02 11:25:00,35.44,35.45,35.37,35.38,30204.0,30.9929,31.0016,30.9317,30.9404,30204.0
2015-12-02 11:30:00,35.39,35.43,35.36,35.43,42892.0,30.9491,30.9841,30.9229,30.9841,42892.0
2015-12-02 11:35:00,35.42,35.44,35.38,35.42,34920.0,30.9754,30.9929,30.9404,30.9754,34920.0
2015-12-02 11:40:00,35.44,35.46,35.41,35.44,46062.0,30.9929,31.0104,30.9666,30.9929,46062.0
2015-12-02 11:45:00,35.44,35.45,35.41,35.44,43332.0,30.9929,31.0016,30.9666,30.9929,43332.0
2015-12-02 11:50:00,35.44,35.45,35.4,35.42,53768.0,30.9929,31.0016,30.9579,30.9754,53768.0
2015-12-02 11:55:00,35.42,35.44,35.4,35.44,70548.0,30.9754,30.9929,30.9579,30.9929,70548.0
2015-12-02 12:00:00,35.44,35.52,35.43,35.51,55686.0,30.9929,31.0628,30.9841,31.0541,55686.0
2015-12-02 12:05:00,35.51,35.51,35.44,35.45,49982.0,31.0541,31.0541,30.9929,31.0016,49982.0
2015-12-02 12:10:00,35.45,35.46,35.41,35.44,47372.0,31.0016,31.0104,30.9666,30.9929,47372.0
2015-12-02 12:15:00,35.44,35.48,35.43,35.44,23112.0,30.9929,31.0279,30.9841,30.9929,23112.0
2015-12-02 12:20:00,35.43,35.47,35.43,35.45,304616.0,30.9841,31.0191,30.9841,31.0016,304616.0
2015-12-02 12:25:00,35.45,35.52,35.41,35.52,76954.0,31.0016,31.0628,30.9666,31.0628,76954.0
2015-12-02 12:30:00,35.52,35.56,35.51,35.55,72780.0,31.0628,31.0978,31.0541,31.0891,72780.0
2015-12-02 12:35:00,35.55,35.58,35.51,35.58,31952.0,31.0891,31.1153,31.0541,31.1153,31952.0
2015-12-02 12:40:00,35.57,35.58,35.54,35.56,28914.0,31.1066,31.1153,31.0803,31.0978,28914.0
2015-12-02 12:45:00,35.56,35.59,35.56,35.58,25260.0,31.0978,31.124,31.0978,31.1153,25260.0
2015-12-02 12:50:00,35.58,35.6,35.56,35.6,35708.0,31.1153,31.1328,31.0978,31.1328,35708.0
2015-12-02 12:55:00,35.6,35.63,35.59,35.6,40878.0,31.1328,31.159,31.124,31.1328,40878.0
2015-12-02 13:00:00,35.59,35.62,35.58,35.59,32448.0,31.124,31.1503,31.1153,31.124,32448.0
2015-12-02 13:05:00,35.59,35.66,35.58,35.66,48686.0,31.124,31.1853,31.1153,31.1853,48686.0
2015-12-02 13:10:00,35.67,35.7,35.66,35.67,51212.0,31.194,31.2202,31.1853,31.194,51212.0
2015-12-02 13:15:00,35.68,35.69,35.66,35.66,23028.0,31.2028,31.2115,31.1853,31.1853,23028.0
2015-12-02 13:20:00,35.64,35.68,35.64,35.65,23410.0,31.1678,31.2028,31.1678,31.1765,23410.0
2015-12-02 13:25:00,35.66,35.67,35.63,35.65,19224.0,31.1853,31.194,31.159,31.1765,19224.0
2015-12-02 13:30:00,35.66,35.66,35.6,35.61,38008.0,31.1853,31.1853,31.1328,31.1415,38008.0
2015-12-02 13:35:00,35.6,35.63,35.6,35.6,25700.0,31.1328,31.159,31.1328,31.1328,25700.0
2015-12-02 13:40:00,35.6,35.63,35.59,35.59,27758.0,31.1328,31.159,31.124,31.124,27758.0
2015-12-02 13:45:00,35.59,35.6,35.55,35.58,34248.0,31.124,31.1328,31.0891,31.1153,34248.0
2015-12-02 13:50:00,35.58,35.61,35.55,35.56,35720.0,31.1153,31.1415,31.0891,31.0978,35720.0
2015-12-02 13:55:00,35.56,35.59,35.55,35.56,30446.0,31.0978,31.124,31.0891,31.0978,30446.0
2015-12-02 14:00:00,35.55,35.55,35.47,35.49,54870.0,31.0891,31.0891,31.0191,31.0366,54870.0
2015-12-02 14:05:00,35.48,35.49,35.46,35.48,43506.0,31.0279,31.0366,31.0104,31.0279,43506.0
2015-12-02 14:10:00,35.48,35.48,35.4,35.44,38086.0,31.0279,31.0279,30.9579,30.9929,38086.0
2015-12-02 14:15:00,35.44,35.44,35.38,35.41,36536.0,30.9929,30.9929,30.9404,30.9666,36536.0
2015-12-02 14:20:00,35.41,35.46,35.38,35.42,38310.0,30.9666,31.0104,30.9404,30.9754,38310.0
2015-12-02 14:25:00,35.43,35.44,35.39,35.43,44120.0,30.9841,30.9929,30.9491,30.9841,44120.0
2015-12-02 14:30:00,35.42,35.43,35.38,35.41,48764.0,30.9754,30.9841,30.9404,30.9666,48764.0
2015-12-02 14:35:00,35.41,35.42,35.38,35.39,29244.0,30.9666,30.9754,30.9404,30.9491,29244.0
2015-12-02 14:40:00,35.39,35.4,35.37,35.37,71420.0,30.9491,30.9579,30.9317,30.9317,71420.0
2015-12-02 14:45:00,35.37,35.37,35.3,35.34,61694.0,30.9317,30.9317,30.8704,30.9054,61694.0
2015-12-02 14:50:00,35.33,35.34,35.31,35.33,35104.0,30.8967,30.9054,30.8792,30.8967,35104.0
2015-12-02 14:55:00,35.34,35.34,35.27,35.28,52336.0,30.9054,30.9054,30.8442,30.8529,52336.0
2015-12-02 15:00:00,35.28,35.3,35.25,35.29,112970.0,30.8529,30.8704,30.8267,30.8617,112970.0
2015-12-02 15:05:00,35.29,35.32,35.28,35.32,97294.0,30.8617,30.8879,30.8529,30.8879,97294.0
2015-12-02 15:10:00,35.33,35.37,35.31,35.35,72140.0,30.8967,30.9317,30.8792,30.9142,72140.0
2015-12-02 15:15:00,35.35,35.42,35.34,35.41,53122.0,30.9142,30.9754,30.9054,30.9666,53122.0
2015-12-02 15:20:00,35.41,35.42,35.38,35.41,63934.0,30.9666,30.9754,30.9404,30.9666,63934.0
2015-12-02 15:25:00,35.41,35.43,35.37,35.38,63800.0,30.9666,30.9841,30.9317,30.9404,63800.0
2015-12-02 15:30:00,35.38,35.4,35.34,35.4,84252.0,30.9404,30.9579,30.9054,30.9579,84252.0
2015-12-02 15:35:00,35.4,35.41,35.31,35.36,143156.0,30.9579,30.9666,30.8792,30.9229,143156.0
2015-12-02 15:40:00,35.36,35.45,35.35,35.4,111100.0,30.9229,31.0016,30.9142,30.9579,111100.0
2015-12-02 15:45:00,35.4,35.4,35.32,35.33,121344.0,30.9579,30.9579,30.8879,30.8967,121344.0
2015-12-02 15:50:00,35.32,35.38,35.32,35.38,169132.0,30.8879,30.9404,30.8879,30.9404,169132.0
2015-12-02 15:55:00,35.37,35.38,35.32,35.37,275604.0,30.9317,30.9404,30.8879,30.9317,275604.0
2015-12-03 09:30:00,35.41,35.5,35.36,35.44,130096.0,30.9666,31.0453,30.9229,30.9929,130096.0
2015-12-03 09:35:00,35.47,35.5,35.31,35.41,100286.0,31.0191,31.0453,30.8792,30.9666,100286.0
2015-12-03 09:40:00,35.41,35.47,35.26,35.35,67458.0,30.9666,31.0191,30.8355,30.9142,67458.0
2015-12-03 09:45:00,35.35,35.37,35.26,35.29,83366.0,30.9142,30.9317,30.8355,30.8617,83366.0
2015-12-03 09:50:00,35.29,35.38,35.27,35.38,85184.0,30.8617,30.9404,30.8442,30.9404,85184.0
2015-12-03 09:55:00,35.38,35.41,35.26,35.26,47028.0,30.9404,30.9666,30.8355,30.8355,47028.0
2015-12-03 10:00:00,35.26,35.26,35.09,35.14,71572.0,30.8355,30.8355,30.6868,30.7305,71572.0
2015-12-03 10:05:00,35.15,35.17,35.09,35.1,70214.0,30.7393,30.7568,30.6868,30.6955,70214.0
2015-12-03 10:10:00,35.1,35.14,35.02,35.1,83196.0,30.6955,30.7305,30.6256,30.6955,83196.0
2015-12-03 10:15:00,35.09,35.14,35.08,35.1,135378.0,30.6868,30.7305,30.678,30.6955,135378.0
2015-12-03 10:20:00,35.1,35.1,34.97,35.06,136450.0,30.6955,30.6955,30.5818,30.6606,136450.0
2015-12-03 10:25:00,35.07,35.12,35.04,35.08,47450.0,30.6693,30.713,30.6431,30.678,47450.0
2015-12-03 10:30:00,35.06,35.13,35.02,35.09,53546.0,30.6606,30.7218,30.6256,30.6868,53546.0
2015-12-03 10:35:00,35.09,35.11,34.98,34.98,48006.0,30.6868,30.7043,30.5906,30.5906,48006.0
2015-12-03 10:40:00,34.96,35.0,34.9,34.95,93358.0,30.5731,30.6081,30.5206,30.5644,93358.0
2015-12-03 10:45:00,34.95,34.99,34.92,34.99,92062.0,30.5644,30.5993,30.5381,30.5993,92062.0
2015-12-03 10:50:00,34.99,35.0,34.92,34.94,95994.0,30.5993,30.6081,30.5381,30.5556,95994.0
2015-12-03 10:55:00,34.95,34.96,34.9,34.93,55416.0,30.5644,30.5731,30.5206,30.5469,55416.0
2015-12-03 11:00:00,34.93,34.94,34.88,34.9,74992.0,30.5469,30.5556,30.5031,30.5206,74992.0
2015-12-03 11:05:00,34.9,34.94,34.88,34.93,63908.0,30.5206,30.5556,30.5031,30.5469,63908.0
2015-12-03 11:10:00,34.93,34.98,34.91,34.95,122994.0,30.5469,30.5906,30.5294,30.5644,122994.0
2015-12-03 11:15:00,34.95,35.07,34.95,35.06,92288.0,30.5644,30.6693,30.5644,30.6606,92288.0
2015-12-03 11:20:00,35.06,35.12,35.06,35.12,49714.0,30.6606,30.713,30.6606,30.713,49714.0
2015-12-03 11:25:00,35.13,35.18,35.1,35.13,60710.0,30.7218,30.7655,30.6955,30.7218,60710.0
2015-12-03 11:30:00,35.13,35.13,35.02,35.05,52814.0,30.7218,30.7218,30.6256,30.6518,52814.0
2015-12-03 11:35:00,35.05,35.1,35.04,35.09,45562.0,30.6518,30.6955,30.6431,30.6868,45562.0
2015-12-03 11:40:00,35.09,35.15,35.09,35.09,58676.0,30.6868,30.7393,30.6868,30.6868,58676.0
2015-12-03 11:45:00,35.09,35.12,35.07,35.1,91398.0,30.6868,30.713,30.6693,30.6955,91398.0
2015-12-03 11:50:00,35.09,35.1,35.05,35.1,105820.0,30.6868,30.6955,30.6518,30.6955,105820.0
2015-12-03 11:55:00,35.1,35.19,35.08,35.17,39916.0,30.6955,30.7742,30.678,30.7568,39916.0
2015-12-03 12:00:00,35.17,35.19,35.16,35.17,35688.0,30.7568,30.7742,30.748,30.7568,35688.0
2015-12-03 12:05:00,35.17,35.17,35.1,35.1,33368.0,30.7568,30.7568,30.6955,30.6955,33368.0
2015-12-03 12:10:00,35.11,35.12,35.06,35.08,32334.0,30.7043,30.713,30.6606,30.678,32334.0
2015-12-03 12:15:00,35.08,35.09,35.06,35.09,22416.0,30.678,30.6868,30.6606,30.6868,22416.0
2015-12-03 12:20:00,35.09,35.09,35.04,35.04,41778.0,30.6868,30.6868,30.6431,30.6431,41778.0
2015-12-03 12:25:00,35.02,35.04,34.97,35.0,61620.0,30.6256,30.6431,30.5818,30.6081,61620.0
2015-12-03 12:30:00,34.99,34.99,34.95,34.95,33798.0,30.5993,30.5993,30.5644,30.5644,33798.0
2015-12-03 12:35:00,34.95,34.98,34.95,34.95,59184.0,30.5644,30.5906,30.5644,30.5644,59184.0
2015-12-03 12:40:00,34.95,35.04,34.95,35.04,50096.0,30.5644,30.6431,30.5644,30.6431,50096.0
2015-12-03 12:45:00,35.04,35.07,35.01,35.03,47060.0,30.6431,30.6693,30.6168,30.6343,47060.0
2015-12-03 12:50:00,35.04,35.04,35.01,35.04,62002.0,30.6431,30.6431,30.6168,30.6431,62002.0
2015-12-03 12:55:00,35.04,35.05,35.01,35.02,56144.0,30.6431,30.6518,30.6168,30.6256,56144.0
2015-12-03 13:00:00,35.02,35.02,34.96,34.97,36768.0,30.6256,30.6256,30.5731,30.5818,36768.0
2015-12-03 13:05:00,34.96,34.98,34.92,34.93,34178.0,30.5731,30.5906,30.5381,30.5469,34178.0
2015-12-03 13:10:00,34.95,34.97,34.93,34.93,29358.0,30.5644,30.5818,30.5469,30.5469,29358.0
2015-12-03 13:15:00,34.93,34.98,34.93,34.98,36384.0,30.5469,30.5906,30.5469,30.5906,36384.0
2015-12-03 13:20:00,34.98,35.02,34.94,35.02,31598.0,30.5906,30.6256,30.5556,30.6256,31598.0
2015-12-03 13:25:00,35.02,35.05,35.01,35.02,28362.0,30.6256,30.6518,30.6168,30.6256,28362.0
2015-12-03 13:30:00,35.02,35.03,34.99,34.99,36554.0,30.6256,30.6343,30.5993,30.5993,36554.0
2015-12-03 13:35:00,34.99,35.01,34.94,34.96,29490.0,30.5993,30.6168,30.5556,30.5731,29490.0
2015-12-03 13:40:00,34.96,34.97,34.94,34.94,51858.0,30.5731,30.5818,30.5556,30.5556,51858.0
2015-12-03 13:45:00,34.95,34.96,34.91,34.92,70168.0,30.5644,30.5731,30.5294,30.5381,70168.0
2015-12-03 13:50:00,34.92,34.92,34.88,34.92,88312.0,30.5381,30.5381,30.5031,30.5381,88312.0
2015-12-03 13:55:00,34.91,34.91,34.88,34.89,65944.0,30.5294,30.5294,30.5031,30.5119,65944.0
2015-12-03 14:00:00,34.89,34.92,34.88,34.89,110644.0,30.5119,30.5381,30.5031,30.5119,110644.0
2015-12-03 14:05:00,34.88,34.91,34.84,34.85,132158.0,30.5031,30.5294,30.4682,30.4769,132158.0
2015-12-03 14:10:00,34.85,34.88,34.82,34.83,60638.0,30.4769,30.5031,30.4507,30.4594,60638.0
2015-12-03 14:15:00,34.82,34.87,34.81,34.83,60306.0,30.4507,30.4944,30.4419,30.4594,60306.0
2015-12-03 14:20:00,34.84,34.85,34.77,34.77,69422.0,30.4682,30.4769,30.4069,30.4069,69422.0
2015-12-03 14:25:00,34.78,34.83,34.76,34.77,58500.0,30.4157,30.4594,30.3982,30.4069,58500.0
2015-12-03 14:30:00,34.77,34.79,34.71,34.72,99650.0,30.4069,30.4244,30.3545,30.3632,99650.0
2015-12-03 14:35:00,34.72,34.77,34.7,34.74,79020.0,30.3632,30.4069,30.3457,30.3807,79020.0
2015-12-03 14:40:00,34.74,34.74,34.63,34.68,78850.0,30.3807,30.3807,30.2845,30.3282,78850.0
2015-12-03 14:45:00,34.69,34.71,34.65,34.71,90336.0,30.337,30.3545,30.302,30.3545,90336.0
2015-12-03 14:50:00,34.71,34.78,34.71,34.77,74658.0,30.3545,30.4157,30.3545,30.4069,74658.0
2015-12-03 14:55:00,34.77,34.87,34.77,34.87,77958.0,30.4069,30.4944,30.4069,30.4944,77958.0
2015-12-03 15:00:00,34.86,34.92,34.84,34.91,64474.0,30.4857,30.5381,30.4682,30.5294,64474.0
2015-12-03 15:05:00,34.9,34.9,34.84,34.84,87378.0,30.5206,30.5206,30.4682,30.4682,87378.0
2015-12-03 15:10:00,34.84,34.86,34.83,34.85,92280.0,30.4682,30.4857,30.4594,30.4769,92280.0
2015-12-03 15:15:00,34.85,34.85,34.77,34.78,93020.0,30.4769,30.4769,30.4069,30.4157,93020.0
2015-12-03 15:20:00,34.78,34.85,34.77,34.85,132924.0,30.4157,30.4769,30.4069,30.4769,132924.0
2015-12-03 15:25:00,34.85,34.85,34.78,34.81,97912.0,30.4769,30.4769,30.4157,30.4419,97912.0
2015-12-03 15:30:00,34.81,34.83,34.74,34.79,145858.0,30.4419,30.4594,30.3807,30.4244,145858.0
2015-12-03 15:35:00,34.79,34.94,34.76,34.91,204990.0,30.4244,30.5556,30.3982,30.5294,204990.0
2015-12-03 15:40:00,34.92,34.92,34.85,34.86,133630.0,30.5381,30.5381,30.4769,30.4857,133630.0
2015-12-03 15:45:00,34.86,34.91,34.84,34.89,191004.0,30.4857,30.5294,30.4682,30.5119,191004.0
2015-12-03 15:50:00,34.9,34.93,34.86,34.93,220228.0,30.5206,30.5469,30.4857,30.5469,220228.0
2015-12-03 15:55:00,34.93,34.94,34.88,34.92,384968.0,30.5469,30.5556,30.5031,30.5381,384968.0
2015-12-04 09:30:00,35.12,35.2,35.02,35.11,174152.0,30.713,30.783,30.6256,30.7043,174152.0
2015-12-04 09:35:00,35.11,35.13,34.95,35.04,107784.0,30.7043,30.7218,30.5644,30.6431,107784.0
2015-12-04 09:40:00,35.05,35.19,35.02,35.15,97958.0,30.6518,30.7742,30.6256,30.7393,97958.0
2015-12-04 09:45:00,35.16,35.31,35.12,35.29,134328.0,30.748,30.8792,30.713,30.8617,134328.0
2015-12-04 09:50:00,35.31,35.35,35.26,35.26,99534.0,30.8792,30.9142,30.8355,30.8355,99534.0
2015-12-04 09:55:00,35.26,35.27,35.17,35.17,58076.0,30.8355,30.8442,30.7568,30.7568,58076.0
2015-12-04 10:00:00,35.17,35.22,35.12,35.13,106598.0,30.7568,30.8005,30.713,30.7218,106598.0
2015-12-04 10:05:00,35.13,35.13,35.04,35.06,109120.0,30.7218,30.7218,30.6431,30.6606,109120.0
2015-12-04 10:10:00,35.06,35.16,35.06,35.15,60402.0,30.6606,30.748,30.6606,30.7393,60402.0
2015-12-04 10:15:00,35.15,35.15,35.04,35.13,96440.0,30.7393,30.7393,30.6431,30.7218,96440.0
2015-12-04 10:20:00,35.13,35.17,35.12,35.17,77372.0,30.7218,30.7568,30.713,30.7568,77372.0
2015-12-04 10:25:00,35.17,35.24,35.16,35.17,58016.0,30.7568,30.818,30.748,30.7568,58016.0
2015-12-04 10:30:00,35.17,35.23,35.17,35.23,49980.0,30.7568,30.8092,30.7568,30.8092,49980.0
2015-12-04 10:35:00,35.23,35.32,35.23,35.32,77320.0,30.8092,30.8879,30.8092,30.8879,77320.0
2015-12-04 10:40:00,35.32,35.32,35.19,35.23,75694.0,30.8879,30.8879,30.7742,30.8092,75694.0
2015-12-04 10:45:00,35.23,35.24,35.16,35.18,54660.0,30.8092,30.818,30.748,30.7655,54660.0
2015-12-04 10:50:00,35.18,35.2,35.16,35.16,53704.0,30.7655,30.783,30.748,30.748,53704.0
2015-12-04 10:55:00,35.17,35.23,35.16,35.23,74298.0,30.7568,30.8092,30.748,30.8092,74298.0
2015-12-04 11:00:00,35.24,35.26,35.22,35.23,82598.0,30.818,30.8355,30.8005,30.8092,82598.0
2015-12-04 11:05:00,35.24,35.26,35.2,35.21,82638.0,30.818,30.8355,30.783,30.7917,82638.0
2015-12-04 11:10:00,35.21,35.24,35.2,35.23,63504.0,30.7917,30.818,30.783,30.8092,63504.0
2015-12-04 11:15:00,35.23,35.23,35.19,35.22,60664.0,30.8092,30.8092,30.7742,30.8005,60664.0
2015-12-04 11:20:00,35.22,35.29,35.21,35.26,78544.0,30.8005,30.8617,30.7917,30.8355,78544.0
2015-12-04 11:25:00,35.26,35.27,35.19,35.19,39744.0,30.8355,30.8442,30.7742,30.7742,39744.0
2015-12-04 11:30:00,35.18,35.24,35.18,35.23,37302.0,30.7655,30.818,30.7655,30.8092,37302.0
2015-12-04 11:35:00,35.23,35.23,35.19,35.19,43684.0,30.8092,30.8092,30.7742,30.7742,43684.0
2015-12-04 11:40:00,35.19,35.19,35.13,35.16,42796.0,30.7742,30.7742,30.7218,30.748,42796.0
2015-12-04 11:45:00,35.17,35.17,35.11,35.12,36756.0,30.7568,30.7568,30.7043,30.713,36756.0
2015-12-04 11:50:00,35.13,35.16,35.1,35.1,60074.0,30.7218,30.748,30.6955,30.6955,60074.0
2015-12-04 11:55:00,35.1,35.15,35.08,35.14,45546.0,30.6955,30.7393,30.678,30.7305,45546.0
2015-12-04 12:00:00,35.15,35.15,35.12,35.13,52268.0,30.7393,30.7393,30.713,30.7218,52268.0
2015-12-04 12:05:00,35.13,35.17,35.13,35.16,58248.0,30.7218,30.7568,30.7218,30.748,58248.0
2015-12-04 12:10:00,35.17,35.24,35.17,35.23,45566.0,30.7568,30.818,30.7568,30.8092,45566.0
2015-12-04 12:15:00,35.23,35.23,35.16,35.16,42190.0,30.8092,30.8092,30.748,30.748,42190.0
2015-12-04 12:20:00,35.17,35.24,35.17,35.24,86290.0,30.7568,30.818,30.7568,30.818,86290.0
2015-12-04 12:25:00,35.24,35.27,35.19,35.23,91928.0,30.818,30.8442,30.7742,30.8092,91928.0
2015-12-04 12:30:00,35.23,35.27,35.21,35.26,103674.0,30.8092,30.8442,30.7917,30.8355,103674.0
2015-12-04 12:35:00,35.26,35.27,35.24,35.26,120830.0,30.8355,30.8442,30.818,30.8355,120830.0
2015-12-04 12:40:00,35.27,35.33,35.27,35.31,54498.0,30.8442,30.8967,30.8442,30.8792,54498.0
2015-12-04 12:45:00,35.31,35.32,35.27,35.32,47178.0,30.8792,30.8879,30.8442,30.8879,47178.0
2015-12-04 12:50:00,35.32,35.35,35.27,35.29,51250.0,30.8879,30.9142,30.8442,30.8617,51250.0
2015-12-04 12:55:00,35.29,35.34,35.27,35.32,240470.0,30.8617,30.9054,30.8442,30.8879,240470.0
2015-12-04 13:00:00,35.33,35.37,35.32,35.34,259470.0,30.8967,30.9317,30.8879,30.9054,259470.0
2015-12-04 13:05:00,35.34,35.45,35.34,35.45,97654.0,30.9054,31.0016,30.9054,31.0016,97654.0
2015-12-04 13:10:00,35.45,35.46,35.4,35.44,66302.0,31.0016,31.0104,30.9579,30.9929,66302.0
2015-12-04 13:15:00,35.44,35.46,35.41,35.43,55086.0,30.9929,31.0104,30.9666,30.9841,55086.0
2015-12-04 13:20:00,35.43,35.44,35.38,35.39,53906.0,30.9841,30.9929,30.9404,30.9491,53906.0
2015-12-04 13:25:00,35.38,35.39,35.37,35.38,53542.0,30.9404,30.9491,30.9317,30.9404,53542.0
2015-12-04 13:30:00,35.38,35.4,35.34,35.34,58992.0,30.9404,30.9579,30.9054,30.9054,58992.0
2015-12-04 13:35:00,35.34,35.35,35.31,35.34,51878.0,30.9054,30.9142,30.8792,30.9054,51878.0
2015-12-04 13:40:00,35.34,35.34,35.27,35.32,50424.0,30.9054,30.9054,30.8442,30.8879,50424.0
2015-12-04 13:45:00,35.32,35.32,35.25,35.27,52218.0,30.8879,30.8879,30.8267,30.8442,52218.0
2015-12-04 13:50:00,35.27,35.29,35.26,35.29,67798.0,30.8442,30.8617,30.8355,30.8617,67798.0
2015-12-04 13:55:00,35.29,35.32,35.27,35.32,60490.0,30.8617,30.8879,30.8442,30.8879,60490.0
2015-12-04 14:00:00,35.32,35.4,35.32,35.4,98090.0,30.8879,30.9579,30.8879,30.9579,98090.0
2015-12-04 14:05:00,35.4,35.42,35.38,35.41,93450.0,30.9579,30.9754,30.9404,30.9666,93450.0
2015-12-04 14:10:00,35.4,35.43,35.38,35.39,78554.0,30.9579,30.9841,30.9404,30.9491,78554.0
2015-12-04 14:15:00,35.4,35.4,35.37,35.38,117148.0,30.9579,30.9579,30.9317,30.9404,117148.0
2015-12-04 14:20:00,35.38,35.42,35.37,35.41,53474.0,30.9404,30.9754,30.9317,30.9666,53474.0
2015-12-04 14:25:00,35.41,35.44,35.38,35.44,68428.0,30.9666,30.9929,30.9404,30.9929,68428.0
2015-12-04 14:30:00,35.44,35.45,35.38,35.39,150984.0,30.9929,31.0016,30.9404,30.9491,150984.0
2015-12-04 14:35:00,35.38,35.42,35.37,35.38,71092.0,30.9404,30.9754,30.9317,30.9404,71092.0
2015-12-04 14:40:00,35.37,35.43,35.35,35.43,103776.0,30.9317,30.9841,30.9142,30.9841,103776.0
2015-12-04 14:45:00,35.43,35.45,35.42,35.42,78884.0,30.9841,31.0016,30.9754,30.9754,78884.0
2015-12-04 14:50:00,35.42,35.44,35.4,35.44,137106.0,30.9754,30.9929,30.9579,30.9929,137106.0
2015-12-04 14:55:00,35.43,35.49,35.43,35.48,131562.0,30.9841,31.0366,30.9841,31.0279,131562.0
2015-12-04 15:00:00,35.48,35.49,35.42,35.44,146196.0,31.0279,31.0366,30.9754,30.9929,146196.0
2015-12-04 15:05:00,35.44,35.52,35.44,35.51,152388.0,30.9929,31.0628,30.9929,31.0541,152388.0
2015-12-04 15:10:00,35.52,35.53,35.5,35.5,82648.0,31.0628,31.0716,31.0453,31.0453,82648.0
2015-12-04 15:15:00,35.5,35.51,35.45,35.45,157718.0,31.0453,31.0541,31.0016,31.0016,157718.0
2015-12-04 15:20:00,35.45,35.47,35.41,35.41,191820.0,31.0016,31.0191,30.9666,30.9666,191820.0
2015-12-04 15:25:00,35.41,35.52,35.41,35.52,115204.0,30.9666,31.0628,30.9666,31.0628,115204.0
2015-12-04 15:30:00,35.52,35.52,35.38,35.4,165582.0,31.0628,31.0628,30.9404,30.9579,165582.0
2015-12-04 15:35:00,35.41,35.42,35.38,35.41,110338.0,30.9666,30.9754,30.9404,30.9666,110338.0
2015-12-04 15:40:00,35.41,35.5,35.4,35.49,133822.0,30.9666,31.0453,30.9579,31.0366,133822.0
2015-12-04 15:45:00,35.49,35.49,35.44,35.46,194818.0,31.0366,31.0366,30.9929,31.0104,194818.0
2015-12-04 15:50:00,35.46,35.49,35.43,35.45,192904.0,31.0104,31.0366,30.9841,31.0016,192904.0
2015-12-04 15:55:00,35.46,35.51,35.46,35.49,434160.0,31.0104,31.0541,31.0104,31.0366,434160.0
2015-12-07 09:30:00,35.34,35.43,35.14,35.28,128168.0,30.9054,30.9841,30.7305,30.8529,128168.0
2015-12-07 09:35:00,35.29,35.4,35.24,35.3,55932.0,30.8617,30.9579,30.818,30.8704,55932.0
2015-12-07 09:40:00,35.29,35.43,35.24,35.41,78120.0,30.8617,30.9841,30.818,30.9666,78120.0
2015-12-07 09:45:00,35.42,35.44,35.37,35.38,33314.0,30.9754,30.9929,30.9317,30.9404,33314.0
2015-12-07 09:50:00,35.36,35.36,35.21,35.35,71756.0,30.9229,30.9229,30.7917,30.9142,71756.0
2015-12-07 09:55:00,35.38,35.38,35.23,35.28,269204.0,30.9404,30.9404,30.8092,30.8529,269204.0
2015-12-07 10:00:00,35.27,35.4,35.24,35.35,125356.0,30.8442,30.9579,30.818,30.9142,125356.0
2015-12-07 10:05:00,35.35,35.35,35.27,35.32,34288.0,30.9142,30.9142,30.8442,30.8879,34288.0
2015-12-07 10:10:00,35.33,35.36,35.3,35.34,40064.0,30.8967,30.9229,30.8704,30.9054,40064.0
2015-12-07 10:15:00,35.34,35.49,35.33,35.47,33074.0,30.9054,31.0366,30.8967,31.0191,33074.0
2015-12-07 10:20:00,35.46,35.48,35.45,35.47,52466.0,31.0104,31.0279,31.0016,31.0191,52466.0
2015-12-07 10:25:00,35.46,35.51,35.44,35.48,43680.0,31.0104,31.0541,30.9929,31.0279,43680.0
2015-12-07 10:30:00,35.49,35.49,35.38,35.4,42470.0,31.0366,31.0366,30.9404,30.9579,42470.0
2015-12-07 10:35:00,35.4,35.48,35.38,35.47,55480.0,30.9579,31.0279,30.9404,31.0191,55480.0
2015-12-07 10:40:00,35.48,35.48,35.45,35.45,38798.0,31.0279,31.0279,31.0016,31.0016,38798.0
2015-12-07 10:45:00,35.46,35.48,35.41,35.43,58896.0,31.0104,31.0279,30.9666,30.9841,58896.0
2015-12-07 10:50:00,35.43,35.47,35.42,35.47,50538.0,30.9841,31.0191,30.9754,31.0191,50538.0
2015-12-07 10:55:00,35.46,35.47,35.38,35.41,57528.0,31.0104,31.0191,30.9404,30.9666,57528.0
2015-12-07 11:00:00,35.41,35.44,35.38,35.4,33520.0,30.9666,30.9929,30.9404,30.9579,33520.0
2015-12-07 11:05:00,35.4,35.44,35.37,35.44,17856.0,30.9579,30.9929,30.9317,30.9929,17856.0
2015-12-07 11:10:00,35.45,35.46,35.43,35.44,18004.0,31.0016,31.0104,30.9841,30.9929,18004.0
2015-12-07 11:15:00,35.45,35.46,35.41,35.45,20322.0,31.0016,31.0104,30.9666,31.0016,20322.0
2015-12-07 11:20:00,35.45,35.47,35.39,35.4,25772.0,31.0016,31.0191,30.9491,30.9579,25772.0
2015-12-07 11:25:00,35.4,35.41,35.3,35.32,37930.0,30.9579,30.9666,30.8704,30.8879,37930.0
2015-12-07 11:30:00,35.32,35.36,35.32,35.36,24106.0,30.8879,30.9229,30.8879,30.9229,24106.0
2015-12-07 11:35:00,35.36,35.41,35.34,35.38,27530.0,30.9229,30.9666,30.9054,30.9404,27530.0
2015-12-07 11:40:00,35.39,35.42,35.35,35.38,17250.0,30.9491,30.9754,30.9142,30.9404,17250.0
2015-12-07 11:45:00,35.38,35.41,35.34,35.41,25622.0,30.9404,30.9666,30.9054,30.9666,25622.0
2015-12-07 11:50:00,35.41,35.49,35.41,35.48,25818.0,30.9666,31.0366,30.9666,31.0279,25818.0
2015-12-07 11:55:00,35.49,35.54,35.48,35.52,47396.0,31.0366,31.0803,31.0279,31.0628,47396.0
2015-12-07 12:00:00,35.52,35.54,35.5,35.53,17708.0,31.0628,31.0803,31.0453,31.0716,17708.0
2015-12-07 12:05:00,35.54,35.54,35.48,35.49,22458.0,31.0803,31.0803,31.0279,31.0366,22458.0
2015-12-07 12:10:00,35.49,35.53,35.49,35.52,18446.0,31.0366,31.0716,31.0366,31.0628,18446.0
2015-12-07 12:15:00,35.52,35.56,35.5,35.51,26124.0,31.0628,31.0978,31.0453,31.0541,26124.0
2015-12-07 12:20:00,35.51,35.51,35.46,35.49,20106.0,31.0541,31.0541,31.0104,31.0366,20106.0
2015-12-07 12:25:00,35.49,35.49,35.45,35.47,17540.0,31.0366,31.0366,31.0016,31.0191,17540.0
2015-12-07 12:30:00,35.48,35.48,35.35,35.38,127742.0,31.0279,31.0279,30.9142,30.9404,127742.0
2015-12-07 12:35:00,35.39,35.4,35.37,35.38,23956.0,30.9491,30.9579,30.9317,30.9404,23956.0
2015-12-07 12:40:00,35.38,35.38,35.31,35.31,35670.0,30.9404,30.9404,30.8792,30.8792,35670.0
2015-12-07 12:45:00,35.31,35.35,35.31,35.33,17592.0,30.8792,30.9142,30.8792,30.8967,17592.0
2015-12-07 12:50:00,35.34,35.37,35.32,35.35,13458.0,30.9054,30.9317,30.8879,30.9142,13458.0
2015-12-07 12:55:00,35.35,35.37,35.32,35.34,13716.0,30.9142,30.9317,30.8879,30.9054,13716.0
2015-12-07 13:00:00,35.35,35.35,35.32,35.32,17732.0,30.9142,30.9142,30.8879,30.8879,17732.0
2015-12-07 13:05:00,35.32,35.42,35.31,35.41,23246.0,30.8879,30.9754,30.8792,30.9666,23246.0
2015-12-07 13:10:00,35.42,35.45,35.37,35.37,27850.0,30.9754,31.0016,30.9317,30.9317,27850.0
2015-12-07 13:15:00,35.38,35.41,35.35,35.37,54386.0,30.9404,30.9666,30.9142,30.9317,54386.0
2015-12-07 13:20:00,35.37,35.38,35.35,35.37,30044.0,30.9317,30.9404,30.9142,30.9317,30044.0
2015-12-07 13:25:00,35.37,35.43,35.35,35.42,23290.0,30.9317,30.9841,30.9142,30.9754,23290.0
2015-12-07 13:30:00,35.42,35.44,35.38,35.41,28622.0,30.9754,30.9929,30.9404,30.9666,28622.0
2015-12-07 13:35:00,35.41,35.42,35.36,35.41,17908.0,30.9666,30.9754,30.9229,30.9666,17908.0
2015-12-07 13:40:00,35.41,35.41,35.32,35.33,19494.0,30.9666,30.9666,30.8879,30.8967,19494.0
2015-12-07 13:45:00,35.33,35.35,35.32,35.34,34880.0,30.8967,30.9142,30.8879,30.9054,34880.0
2015-12-07 13:50:00,35.34,35.38,35.31,35.36,40928.0,30.9054,30.9404,30.8792,30.9229,40928.0
2015-12-07 13:55:00,35.36,35.43,35.33,35.43,21390.0,30.9229,30.9841,30.8967,30.9841,21390.0
2015-12-07 14:00:00,35.43,35.43,35.35,35.4,29472.0,30.9841,30.9841,30.9142,30.9579,29472.0
2015-12-07 14:05:00,35.41,35.44,35.4,35.41,35574.0,30.9666,30.9929,30.9579,30.9666,35574.0
2015-12-07 14:10:00,35.42,35.43,35.4,35.41,20748.0,30.9754,30.9841,30.9579,30.9666,20748.0
2015-12-07 14:15:00,35.4,35.42,35.39,35.41,37324.0,30.9579,30.9754,30.9491,30.9666,37324.0
2015-12-07 14:20:00,35.41,35.42,35.39,35.41,32480.0,30.9666,30.9754,30.9491,30.9666,32480.0
2015-12-07 14:25:00,35.41,35.49,35.41,35.49,28292.0,30.9666,31.0366,30.9666,31.0366,28292.0
2015-12-07 14:30:00,35.49,35.5,35.43,35.44,172146.0,31.0366,31.0453,30.9841,30.9929,172146.0
2015-12-07 14:35:00,35.44,35.48,35.44,35.47,26142.0,30.9929,31.0279,30.9929,31.0191,26142.0
2015-12-07 14:40:00,35.47,35.47,35.42,35.42,33808.0,31.0191,31.0191,30.9754,30.9754,33808.0
2015-12-07 14:45:00,35.42,35.44,35.4,35.43,76990.0,30.9754,30.9929,30.9579,30.9841,76990.0
2015-12-07 14:50:00,35.43,35.46,35.43,35.45,26378.0,30.9841,31.0104,30.9841,31.0016,26378.0
2015-12-07 14:55:00,35.45,35.46,35.41,35.42,26472.0,31.0016,31.0104,30.9666,30.9754,26472.0
2015-12-07 15:00:00,35.42,35.42,35.37,35.37,54300.0,30.9754,30.9754,30.9317,30.9317,54300.0
2015-12-07 15:05:00,35.37,35.4,35.35,35.38,44496.0,30.9317,30.9579,30.9142,30.9404,44496.0
2015-12-07 15:10:00,35.37,35.38,35.34,35.35,57190.0,30.9317,30.9404,30.9054,30.9142,57190.0
2015-12-07 15:15:00,35.36,35.44,35.34,35.44,36134.0,30.9229,30.9929,30.9054,30.9929,36134.0
2015-12-07 15:20:00,35.44,35.47,35.43,35.46,47092.0,30.9929,31.0191,30.9841,31.0104,47092.0
2015-12-07 15:25:00,35.46,35.48,35.45,35.47,37300.0,31.0104,31.0279,31.0016,31.0191,37300.0
2015-12-07 15:30:00,35.47,35.48,35.44,35.44,63394.0,31.0191,31.0279,30.9929,30.9929,63394.0
2015-12-07 15:35:00,35.44,35.46,35.42,35.44,79904.0,30.9929,31.0104,30.9754,30.9929,79904.0
2015-12-07 15:40:00,35.44,35.46,35.42,35.46,86306.0,30.9929,31.0104,30.9754,31.0104,86306.0
2015-12-07 15:45:00,35.46,35.52,35.46,35.52,111954.0,31.0104,31.0628,31.0104,31.0628,111954.0
2015-12-07 15:50:00,35.52,35.54,35.49,35.53,101812.0,31.0628,31.0803,31.0366,31.0716,101812.0
2015-12-07 15:55:00,35.53,35.53,35.45,35.49,247358.0,31.0716,31.0716,31.0016,31.0366,247358.0
2015-12-08 09:30:00,34.99,35.45,34.99,35.45,164080.0,30.5993,31.0016,30.5993,31.0016,164080.0
2015-12-08 09:35:00,35.46,35.48,35.29,35.35,73138.0,31.0104,31.0279,30.8617,30.9142,73138.0
2015-12-08 09:40:00,35.33,35.53,35.27,35.51,66192.0,30.8967,31.0716,30.8442,31.0541,66192.0
2015-12-08 09:45:00,35.5,35.62,35.46,35.55,150986.0,31.0453,31.1503,31.0104,31.0891,150986.0
2015-12-08 09:50:00,35.54,35.54,35.41,35.49,53496.0,31.0803,31.0803,30.9666,31.0366,53496.0
2015-12-08 09:55:00,35.49,35.52,35.44,35.44,23368.0,31.0366,31.0628,30.9929,30.9929,23368.0
2015-12-08 10:00:00,35.44,35.49,35.42,35.49,34216.0,30.9929,31.0366,30.9754,31.0366,34216.0
2015-12-08 10:05:00,35.49,35.5,35.44,35.46,239818.0,31.0366,31.0453,30.9929,31.0104,239818.0
2015-12-08 10:10:00,35.45,35.49,35.39,35.47,187792.0,31.0016,31.0366,30.9491,31.0191,187792.0
2015-12-08 10:15:00,35.47,35.49,35.4,35.41,25920.0,31.0191,31.0366,30.9579,30.9666,25920.0
2015-12-08 10:20:00,35.4,35.4,35.31,35.37,29224.0,30.9579,30.9579,30.8792,30.9317,29224.0
2015-12-08 10:25:00,35.37,35.38,35.31,35.37,46358.0,30.9317,30.9404,30.8792,30.9317,46358.0
2015-12-08 10:30:00,35.38,35.49,35.32,35.48,51720.0,30.9404,31.0366,30.8879,31.0279,51720.0
2015-12-08 10:35:00,35.48,35.52,35.44,35.44,57144.0,31.0279,31.0628,30.9929,30.9929,57144.0
2015-12-08 10:40:00,35.44,35.56,35.44,35.53,35228.0,30.9929,31.0978,30.9929,31.0716,35228.0
2015-12-08 10:45:00,35.54,35.55,35.48,35.49,53874.0,31.0803,31.0891,31.0279,31.0366,53874.0
2015-12-08 10:50:00,35.49,35.55,35.49,35.49,52052.0,31.0366,31.0891,31.0366,31.0366,52052.0
2015-12-08 10:55:00,35.49,35.55,35.49,35.54,49328.0,31.0366,31.0891,31.0366,31.0803,49328.0
2015-12-08 11:00:00,35.56,35.68,35.55,35.68,104482.0,31.0978,31.2028,31.0891,31.2028,104482.0
2015-12-08 11:05:00,35.67,35.71,35.62,35.71,78948.0,31.194,31.229,31.1503,31.229,78948.0
2015-12-08 11:10:00,35.71,35.74,35.66,35.73,50672.0,31.229,31.2552,31.1853,31.2465,50672.0
2015-12-08 11:15:00,35.73,35.74,35.67,35.73,46974.0,31.2465,31.2552,31.194,31.2465,46974.0
2015-12-08 11:20:00,35.74,35.77,35.73,35.74,94212.0,31.2552,31.2815,31.2465,31.2552,94212.0
2015-12-08 11:25:00,35.74,35.74,35.64,35.64,33814.0,31.2552,31.2552,31.1678,31.1678,33814.0
2015-12-08 11:30:00,35.64,35.71,35.63,35.65,39040.0,31.1678,31.229,31.159,31.1765,39040.0
2015-12-08 11:35:00,35.64,35.65,35.56,35.56,62028.0,31.1678,31.1765,31.0978,31.0978,62028.0
2015-12-08 11:40:00,35.56,35.6,35.56,35.57,64540.0,31.0978,31.1328,31.0978,31.1066,64540.0
2015-12-08 11:45:00,35.57,35.58,35.53,35.54,61692.0,31.1066,31.1153,31.0716,31.0803,61692.0
2015-12-08 11:50:00,35.54,35.54,35.48,35.52,49596.0,31.0803,31.0803,31.0279,31.0628,49596.0
2015-12-08 11:55:00,35.52,35.56,35.5,35.55,42410.0,31.0628,31.0978,31.0453,31.0891,42410.0
2015-12-08 12:00:00,35.54,35.55,35.47,35.47,318432.0,31.0803,31.0891,31.0191,31.0191,318432.0
2015-12-08 12:05:00,35.46,35.54,35.46,35.54,409930.0,31.0104,31.0803,31.0104,31.0803,409930.0
2015-12-08 12:10:00,35.54,35.57,35.51,35.52,83022.0,31.0803,31.1066,31.0541,31.0628,83022.0
2015-12-08 12:15:00,35.52,35.54,35.5,35.52,58062.0,31.0628,31.0803,31.0453,31.0628,58062.0
2015-12-08 12:20:00,35.52,35.57,35.51,35.55,26188.0,31.0628,31.1066,31.0541,31.0891,26188.0
2015-12-08 12:25:00,35.55,35.57,35.52,35.54,19878.0,31.0891,31.1066,31.0628,31.0803,19878.0
2015-12-08 12:30:00,35.53,35.55,35.5,35.53,59702.0,31.0716,31.0891,31.0453,31.0716,59702.0
2015-12-08 12:35:00,35.53,35.56,35.52,35.54,17596.0,31.0716,31.0978,31.0628,31.0803,17596.0
2015-12-08 12:40:00,35.55,35.56,35.51,35.52,36474.0,31.0891,31.0978,31.0541,31.0628,36474.0
2015-12-08 12:45:00,35.52,35.52,35.47,35.51,30230.0,31.0628,31.0628,31.0191,31.0541,30230.0
2015-12-08 12:50:00,35.52,35.54,35.51,35.52,29350.0,31.0628,31.0803,31.0541,31.0628,29350.0
2015-12-08 12:55:00,35.52,35.53,35.47,35.52,229024.0,31.0628,31.0716,31.0191,31.0628,229024.0
2015-12-08 13:00:00,35.53,35.54,35.49,35.49,55892.0,31.0716,31.0803,31.0366,31.0366,55892.0
2015-12-08 13:05:00,35.49,35.49,35.44,35.46,30942.0,31.0366,31.0366,30.9929,31.0104,30942.0
2015-12-08 13:10:00,35.45,35.47,35.42,35.43,40068.0,31.0016,31.0191,30.9754,30.9841,40068.0
2015-12-08 13:15:00,35.43,35.44,35.38,35.39,63840.0,30.9841,30.9929,30.9404,30.9491,63840.0
2015-12-08 13:20:00,35.39,35.42,35.38,35.38,30578.0,30.9491,30.9754,30.9404,30.9404,30578.0
2015-12-08 13:25:00,35.38,35.43,35.38,35.39,114234.0,30.9404,30.9841,30.9404,30.9491,114234.0
2015-12-08 13:30:00,35.39,35.45,35.38,35.44,64068.0,30.9491,31.0016,30.9404,30.9929,64068.0
2015-12-08 13:35:00,35.44,35.48,35.43,35.46,38880.0,30.9929,31.0279,30.9841,31.0104,38880.0
2015-12-08 13:40:00,35.46,35.47,35.41,35.42,45026.0,31.0104,31.0191,30.9666,30.9754,45026.0
2015-12-08 13:45:00,35.42,35.47,35.41,35.47,35852.0,30.9754,31.0191,30.9666,31.0191,35852.0
2015-12-08 13:50:00,35.47,35.5,35.44,35.5,136326.0,31.0191,31.0453,30.9929,31.0453,136326.0
2015-12-08 13:55:00,35.51,35.55,35.49,35.55,62350.0,31.0541,31.0891,31.0366,31.0891,62350.0
2015-12-08 14:00:00,35.55,35.64,35.54,35.64,61274.0,31.0891,31.1678,31.0803,31.1678,61274.0
2015-12-08 14:05:00,35.63,35.68,35.61,35.67,48468.0,31.159,31.2028,31.1415,31.194,48468.0
2015-12-08 14:10:00,35.68,35.7,35.65,35.66,36628.0,31.2028,31.2202,31.1765,31.1853,36628.0
2015-12-08 14:15:00,35.67,35.7,35.67,35.69,36214.0,31.194,31.2202,31.194,31.2115,36214.0
2015-12-08 14:20:00,35.68,35.7,35.56,35.57,86542.0,31.2028,31.2202,31.0978,31.1066,86542.0
2015-12-08 14:25:00,35.57,35.65,35.55,35.64,34664.0,31.1066,31.1765,31.0891,31.1678,34664.0
2015-12-08 14:30:00,35.64,35.67,35.61,35.61,33604.0,31.1678,31.194,31.1415,31.1415,33604.0
2015-12-08 14:35:00,35.61,35.66,35.6,35.63,28348.0,31.1415,31.1853,31.1328,31.159,28348.0
2015-12-08 14:40:00,35.63,35.64,35.6,35.63,29618.0,31.159,31.1678,31.1328,31.159,29618.0
2015-12-08 14:45:00,35.63,35.65,35.61,35.63,29604.0,31.159,31.1765,31.1415,31.159,29604.0
2015-12-08 14:50:00,35.63,35.66,35.62,35.66,25422.0,31.159,31.1853,31.1503,31.1853,25422.0
2015-12-08 14:55:00,35.66,35.66,35.58,35.59,49286.0,31.1853,31.1853,31.1153,31.124,49286.0
2015-12-08 15:00:00,35.59,35.59,35.53,35.59,45192.0,31.124,31.124,31.0716,31.124,45192.0
2015-12-08 15:05:00,35.59,35.59,35.52,35.54,71350.0,31.124,31.124,31.0628,31.0803,71350.0
2015-12-08 15:10:00,35.54,35.55,35.5,35.5,48534.0,31.0803,31.0891,31.0453,31.0453,48534.0
2015-12-08 15:15:00,35.5,35.55,35.49,35.52,49882.0,31.0453,31.0891,31.0366,31.0628,49882.0
2015-12-08 15:20:00,35.51,35.54,35.49,35.54,145660.0,31.0541,31.0803,31.0366,31.0803,145660.0
2015-12-08 15:25:00,35.54,35.55,35.47,35.48,58442.0,31.0803,31.0891,31.0191,31.0279,58442.0
2015-12-08 15:30:00,35.49,35.59,35.46,35.57,79518.0,31.0366,31.124,31.0104,31.1066,79518.0
2015-12-08 15:35:00,35.57,35.59,35.56,35.59,119422.0,31.1066,31.124,31.0978,31.124,119422.0
2015-12-08 15:40:00,35.59,35.62,35.52,35.62,145926.0,31.124,31.1503,31.0628,31.1503,145926.0
2015-12-08 15:45:00,35.62,35.69,35.61,35.68,252360.0,31.1503,31.2115,31.1415,31.2028,252360.0
2015-12-08 15:50:00,35.68,35.71,35.67,35.71,344354.0,31.2028,31.229,31.194,31.229,344354.0
2015-12-08 15:55:00,35.71,35.71,35.63,35.67,503438.0,31.229,31.229,31.159,31.194,503438.0
2015-12-09 09:30:00,35.33,35.51,34.78,35.47,216928.0,30.8967,31.0541,30.4157,31.0191,216928.0
2015-12-09 09:35:00,35.49,35.63,35.47,35.62,129496.0,31.0366,31.159,31.0191,31.1503,129496.0
2015-12-09 09:40:00,35.63,35.67,35.55,35.6,33330.0,31.159,31.194,31.0891,31.1328,33330.0
2015-12-09 09:45:00,35.62,35.72,35.62,35.72,57000.0,31.1503,31.2377,31.1503,31.2377,57000.0
2015-12-09 09:50:00,35.72,35.72,35.63,35.64,67628.0,31.2377,31.2377,31.159,31.1678,67628.0
2015-12-09 09:55:00,35.65,35.71,35.61,35.65,104890.0,31.1765,31.229,31.1415,31.1765,104890.0
2015-12-09 10:00:00,35.67,35.79,35.66,35.76,103974.0,31.194,31.299,31.1853,31.2727,103974.0
2015-12-09 10:05:00,35.77,35.85,35.77,35.85,117358.0,31.2815,31.3514,31.2815,31.3514,117358.0
2015-12-09 10:10:00,35.85,35.99,35.85,35.98,197138.0,31.3514,31.4739,31.3514,31.4651,197138.0
2015-12-09 10:15:00,35.99,36.02,35.9,35.9,165642.0,31.4739,31.5001,31.3951,31.3951,165642.0
2015-12-09 10:20:00,35.91,35.95,35.88,35.94,67472.0,31.4039,31.4389,31.3777,31.4301,67472.0
2015-12-09 10:25:00,35.95,35.99,35.94,35.95,60270.0,31.4389,31.4739,31.4301,31.4389,60270.0
2015-12-09 10:30:00,35.96,36.07,35.96,36.07,100964.0,31.4476,31.5438,31.4476,31.5438,100964.0
2015-12-09 10:35:00,36.08,36.1,36.02,36.04,98082.0,31.5526,31.5701,31.5001,31.5176,98082.0
2015-12-09 10:40:00,36.04,36.1,36.03,36.09,136344.0,31.5176,31.5701,31.5088,31.5613,136344.0
2015-12-09 10:45:00,36.09,36.1,35.97,35.97,50270.0,31.5613,31.5701,31.4564,31.4564,50270.0
2015-12-09 10:50:00,35.97,35.99,35.94,35.95,44420.0,31.4564,31.4739,31.4301,31.4389,44420.0
2015-12-09 10:55:00,35.95,35.96,35.91,35.93,48394.0,31.4389,31.4476,31.4039,31.4214,48394.0
2015-12-09 11:00:00,35.93,35.96,35.89,35.9,83598.0,31.4214,31.4476,31.3864,31.3951,83598.0
2015-12-09 11:05:00,35.9,35.95,35.88,35.88,50456.0,31.3951,31.4389,31.3777,31.3777,50456.0
2015-12-09 11:10:00,35.88,35.95,35.85,35.93,53670.0,31.3777,31.4389,31.3514,31.4214,53670.0
2015-12-09 11:15:00,35.94,35.96,35.87,35.91,95242.0,31.4301,31.4476,31.3689,31.4039,95242.0
2015-12-09 11:20:00,35.91,35.93,35.86,35.86,41306.0,31.4039,31.4214,31.3602,31.3602,41306.0
2015-12-09 11:25:00,35.85,35.89,35.85,35.88,70836.0,31.3514,31.3864,31.3514,31.3777,70836.0
2015-12-09 11:30:00,35.88,35.93,35.84,35.84,54642.0,31.3777,31.4214,31.3427,31.3427,54642.0
2015-12-09 11:35:00,35.84,35.87,35.81,35.83,48444.0,31.3427,31.3689,31.3164,31.3339,48444.0
2015-12-09 11:40:00,35.83,35.85,35.71,35.73,163734.0,31.3339,31.3514,31.229,31.2465,163734.0
2015-12-09 11:45:00,35.73,35.73,35.63,35.65,85654.0,31.2465,31.2465,31.159,31.1765,85654.0
2015-12-09 11:50:00,35.66,35.72,35.65,35.69,72668.0,31.1853,31.2377,31.1765,31.2115,72668.0
2015-12-09 11:55:00,35.69,35.71,35.6,35.62,109014.0,31.2115,31.229,31.1328,31.1503,109014.0
2015-12-09 12:00:00,35.63,35.74,35.62,35.73,104170.0,31.159,31.2552,31.1503,31.2465,104170.0
2015-12-09 12:05:00,35.73,35.77,35.7,35.72,70416.0,31.2465,31.2815,31.2202,31.2377,70416.0
2015-12-09 12:10:00,35.71,35.71,35.6,35.61,55476.0,31.229,31.229,31.1328,31.1415,55476.0
2015-12-09 12:15:00,35.6,35.63,35.53,35.53,51052.0,31.1328,31.159,31.0716,31.0716,51052.0
2015-12-09 12:20:00,35.53,35.53,35.48,35.52,62080.0,31.0716,31.0716,31.0279,31.0628,62080.0
2015-12-09 12:25:00,35.51,35.51,35.44,35.47,58698.0,31.0541,31.0541,30.9929,31.0191,58698.0
2015-12-09 12:30:00,35.47,35.48,35.41,35.47,104310.0,31.0191,31.0279,30.9666,31.0191,104310.0
2015-12-09 12:35:00,35.47,35.47,35.37,35.38,46322.0,31.0191,31.0191,30.9317,30.9404,46322.0
2015-12-09 12:40:00,35.38,35.38,35.29,35.37,52672.0,30.9404,30.9404,30.8617,30.9317,52672.0
2015-12-09 12:45:00,35.37,35.38,35.34,35.37,54410.0,30.9317,30.9404,30.9054,30.9317,54410.0
2015-12-09 12:50:00,35.37,35.41,35.34,35.36,44300.0,30.9317,30.9666,30.9054,30.9229,44300.0
2015-12-09 12:55:00,35.36,35.36,35.3,35.32,55026.0,30.9229,30.9229,30.8704,30.8879,55026.0
2015-12-09 13:00:00,35.32,35.45,35.29,35.39,76218.0,30.8879,31.0016,30.8617,30.9491,76218.0
2015-12-09 13:05:00,35.39,35.43,35.28,35.42,49232.0,30.9491,30.9841,30.8529,30.9754,49232.0
2015-12-09 13:10:00,35.42,35.51,35.4,35.48,59622.0,30.9754,31.0541,30.9579,31.0279,59622.0
2015-12-09 13:15:00,35.48,35.52,35.43,35.47,49486.0,31.0279,31.0628,30.9841,31.0191,49486.0
2015-12-09 13:20:00,35.46,35.52,35.45,35.49,48170.0,31.0104,31.0628,31.0016,31.0366,48170.0
2015-12-09 13:25:00,35.49,35.51,35.45,35.49,53850.0,31.0366,31.0541,31.0016,31.0366,53850.0
2015-12-09 13:30:00,35.49,35.52,35.43,35.52,47050.0,31.0366,31.0628,30.9841,31.0628,47050.0
2015-12-09 13:35:00,35.52,35.54,35.48,35.53,86960.0,31.0628,31.0803,31.0279,31.0716,86960.0
2015-12-09 13:40:00,35.54,35.56,35.49,35.51,46520.0,31.0803,31.0978,31.0366,31.0541,46520.0
2015-12-09 13:45:00,35.51,35.56,35.49,35.55,97574.0,31.0541,31.0978,31.0366,31.0891,97574.0
2015-12-09 13:50:00,35.56,35.62,35.55,35.58,41050.0,31.0978,31.1503,31.0891,31.1153,41050.0
2015-12-09 13:55:00,35.6,35.6,35.54,35.54,42674.0,31.1328,31.1328,31.0803,31.0803,42674.0
2015-12-09 14:00:00,35.54,35.55,35.51,35.52,33482.0,31.0803,31.0891,31.0541,31.0628,33482.0
2015-12-09 14:05:00,35.52,35.54,35.49,35.51,48106.0,31.0628,31.0803,31.0366,31.0541,48106.0
2015-12-09 14:10:00,35.51,35.55,35.5,35.54,49988.0,31.0541,31.0891,31.0453,31.0803,49988.0
2015-12-09 14:15:00,35.54,35.54,35.49,35.52,52904.0,31.0803,31.0803,31.0366,31.0628,52904.0
2015-12-09 14:20:00,35.51,35.52,35.44,35.46,50332.0,31.0541,31.0628,30.9929,31.0104,50332.0
2015-12-09 14:25:00,35.47,35.48,35.45,35.46,51910.0,31.0191,31.0279,31.0016,31.0104,51910.0
2015-12-09 14:30:00,35.46,35.5,35.45,35.48,47400.0,31.0104,31.0453,31.0016,31.0279,47400.0
2015-12-09 14:35:00,35.47,35.54,35.45,35.53,34478.0,31.0191,31.0803,31.0016,31.0716,34478.0
2015-12-09 14:40:00,35.53,35.53,35.47,35.48,53516.0,31.0716,31.0716,31.0191,31.0279,53516.0
2015-12-09 14:45:00,35.48,35.48,35.42,35.44,43976.0,31.0279,31.0279,30.9754,30.9929,43976.0
2015-12-09 14:50:00,35.44,35.45,35.39,35.43,50224.0,30.9929,31.0016,30.9491,30.9841,50224.0
2015-12-09 14:55:00,35.44,35.45,35.39,35.4,61134.0,30.9929,31.0016,30.9491,30.9579,61134.0
2015-12-09 15:00:00,35.4,35.49,35.35,35.48,92648.0,30.9579,31.0366,30.9142,31.0279,92648.0
2015-12-09 15:05:00,35.48,35.48,35.42,35.46,57950.0,31.0279,31.0279,30.9754,31.0104,57950.0
2015-12-09 15:10:00,35.46,35.49,35.44,35.46,59250.0,31.0104,31.0366,30.9929,31.0104,59250.0
2015-12-09 15:15:00,35.47,35.48,35.44,35.44,68550.0,31.0191,31.0279,30.9929,30.9929,68550.0
2015-12-09 15:20:00,35.44,35.51,35.44,35.5,74710.0,30.9929,31.0541,30.9929,31.0453,74710.0
2015-12-09 15:25:00,35.49,35.52,35.46,35.48,88060.0,31.0366,31.0628,31.0104,31.0279,88060.0
2015-12-09 15:30:00,35.49,35.54,35.47,35.49,90594.0,31.0366,31.0803,31.0191,31.0366,90594.0
2015-12-09 15:35:00,35.5,35.54,35.47,35.48,79736.0,31.0453,31.0803,31.0191,31.0279,79736.0
2015-12-09 15:40:00,35.48,35.5,35.47,35.47,124260.0,31.0279,31.0453,31.0191,31.0191,124260.0
2015-12-09 15:45:00,35.47,35.48,35.38,35.38,166188.0,31.0191,31.0279,30.9404,30.9404,166188.0
2015-12-09 15:50:00,35.38,35.42,35.38,35.42,124864.0,30.9404,30.9754,30.9404,30.9754,124864.0
2015-12-09 15:55:00,35.41,35.42,35.38,35.41,226598.0,30.9666,30.9754,30.9404,30.9666,226598.0
2015-12-10 09:30:00,35.52,35.59,35.42,35.59,53482.0,31.0628,31.124,30.9754,31.124,53482.0
2015-12-10 09:35:00,35.6,35.77,35.58,35.72,44840.0,31.1328,31.2815,31.1153,31.2377,44840.0
2015-12-10 09:40:00,35.74,35.79,35.69,35.72,27096.0,31.2552,31.299,31.2115,31.2377,27096.0
2015-12-10 09:45:00,35.72,35.81,35.71,35.72,47054.0,31.2377,31.3164,31.229,31.2377,47054.0
2015-12-10 09:50:00,35.72,35.74,35.63,35.72,147264.0,31.2377,31.2552,31.159,31.2377,147264.0
2015-12-10 09:55:00,35.71,35.74,35.68,35.7,195008.0,31.229,31.2552,31.2028,31.2202,195008.0
2015-12-10 10:00:00,35.7,35.76,35.7,35.73,62482.0,31.2202,31.2727,31.2202,31.2465,62482.0
2015-12-10 10:05:00,35.73,35.74,35.69,35.71,103614.0,31.2465,31.2552,31.2115,31.229,103614.0
2015-12-10 10:10:00,35.71,35.73,35.65,35.67,85362.0,31.229,31.2465,31.1765,31.194,85362.0
2015-12-10 10:15:00,35.67,35.77,35.63,35.74,89956.0,31.194,31.2815,31.159,31.2552,89956.0
2015-12-10 10:20:00,35.74,35.83,35.74,35.82,47480.0,31.2552,31.3339,31.2552,31.3252,47480.0
2015-12-10 10:25:00,35.83,35.91,35.83,35.91,48542.0,31.3339,31.4039,31.3339,31.4039,48542.0
2015-12-10 10:30:00,35.91,35.94,35.83,35.87,44956.0,31.4039,31.4301,31.3339,31.3689,44956.0
2015-12-10 10:35:00,35.88,35.97,35.86,35.95,63078.0,31.3777,31.4564,31.3602,31.4389,63078.0
2015-12-10 10:40:00,35.96,36.09,35.93,36.08,110426.0,31.4476,31.5613,31.4214,31.5526,110426.0
2015-12-10 10:45:00,36.08,36.1,36.04,36.08,94678.0,31.5526,31.5701,31.5176,31.5526,94678.0
2015-12-10 10:50:00,36.08,36.11,35.95,35.97,72018.0,31.5526,31.5788,31.4389,31.4564,72018.0
2015-12-10 10:55:00,35.97,35.98,35.88,35.88,57714.0,31.4564,31.4651,31.3777,31.3777,57714.0
2015-12-10 11:00:00,35.87,35.88,35.84,35.88,57800.0,31.3689,31.3777,31.3427,31.3777,57800.0
2015-12-10 11:05:00,35.88,35.89,35.81,35.83,145076.0,31.3777,31.3864,31.3164,31.3339,145076.0
2015-12-10 11:10:00,35.83,35.86,35.79,35.85,45886.0,31.3339,31.3602,31.299,31.3514,45886.0
2015-12-10 11:15:00,35.85,35.97,35.85,35.94,116772.0,31.3514,31.4564,31.3514,31.4301,116772.0
2015-12-10 11:20:00,35.94,35.98,35.92,35.92,41466.0,31.4301,31.4651,31.4126,31.4126,41466.0
2015-12-10 11:25:00,35.93,35.96,35.87,35.87,67062.0,31.4214,31.4476,31.3689,31.3689,67062.0
2015-12-10 11:30:00,35.87,35.89,35.85,35.85,37922.0,31.3689,31.3864,31.3514,31.3514,37922.0
2015-12-10 11:35:00,35.85,35.91,35.85,35.88,44026.0,31.3514,31.4039,31.3514,31.3777,44026.0
2015-12-10 11:40:00,35.88,35.88,35.84,35.84,37640.0,31.3777,31.3777,31.3427,31.3427,37640.0
2015-12-10 11:45:00,35.84,35.9,35.84,35.88,53414.0,31.3427,31.3951,31.3427,31.3777,53414.0
2015-12-10 11:50:00,35.88,35.88,35.82,35.83,36608.0,31.3777,31.3777,31.3252,31.3339,36608.0
2015-12-10 11:55:00,35.83,35.89,35.83,35.87,70668.0,31.3339,31.3864,31.3339,31.3689,70668.0
2015-12-10 12:00:00,35.87,35.9,35.81,35.85,102780.0,31.3689,31.3951,31.3164,31.3514,102780.0
2015-12-10 12:05:00,35.85,35.86,35.8,35.8,34574.0,31.3514,31.3602,31.3077,31.3077,34574.0
2015-12-10 12:10:00,35.8,35.81,35.76,35.77,55670.0,31.3077,31.3164,31.2727,31.2815,55670.0
2015-12-10 12:15:00,35.77,35.77,35.72,35.74,39036.0,31.2815,31.2815,31.2377,31.2552,39036.0
2015-12-10 12:20:00,35.74,35.79,35.73,35.79,31944.0,31.2552,31.299,31.2465,31.299,31944.0
2015-12-10 12:25:00,35.79,35.8,35.77,35.79,24662.0,31.299,31.3077,31.2815,31.299,24662.0
2015-12-10 12:30:00,35.79,35.81,35.72,35.75,42168.0,31.299,31.3164,31.2377,31.264,42168.0
2015-12-10 12:35:00,35.76,35.81,35.75,35.77,58044.0,31.2727,31.3164,31.264,31.2815,58044.0
2015-12-10 12:40:00,35.77,35.82,35.77,35.82,31526.0,31.2815,31.3252,31.2815,31.3252,31526.0
2015-12-10 12:45:00,35.81,35.81,35.77,35.8,31854.0,31.3164,31.3164,31.2815,31.3077,31854.0
2015-12-10 12:50:00,35.79,35.82,35.77,35.82,21956.0,31.299,31.3252,31.2815,31.3252,21956.0
2015-12-10 12:55:00,35.82,35.88,35.82,35.85,41502.0,31.3252,31.3777,31.3252,31.3514,41502.0
2015-12-10 13:00:00,35.85,35.87,35.83,35.85,33264.0,31.3514,31.3689,31.3339,31.3514,33264.0
2015-12-10 13:05:00,35.85,35.85,35.81,35.83,23852.0,31.3514,31.3514,31.3164,31.3339,23852.0
2015-12-10 13:10:00,35.83,35.84,35.77,35.82,124956.0,31.3339,31.3427,31.2815,31.3252,124956.0
2015-12-10 13:15:00,35.82,35.83,35.78,35.79,27274.0,31.3252,31.3339,31.2902,31.299,27274.0
2015-12-10 13:20:00,35.79,35.83,35.77,35.79,29998.0,31.299,31.3339,31.2815,31.299,29998.0
2015-12-10 13:25:00,35.79,35.81,35.77,35.79,50274.0,31.299,31.3164,31.2815,31.299,50274.0
2015-12-10 13:30:00,35.79,35.83,35.79,35.79,29414.0,31.299,31.3339,31.299,31.299,29414.0
2015-12-10 13:35:00,35.79,35.83,35.78,35.82,28654.0,31.299,31.3339,31.2902,31.3252,28654.0
2015-12-10 13:40:00,35.82,35.82,35.77,35.8,35102.0,31.3252,31.3252,31.2815,31.3077,35102.0
2015-12-10 13:45:00,35.8,35.85,35.78,35.84,64914.0,31.3077,31.3514,31.2902,31.3427,64914.0
2015-12-10 13:50:00,35.84,35.85,35.8,35.81,29216.0,31.3427,31.3514,31.3077,31.3164,29216.0
2015-12-10 13:55:00,35.81,35.82,35.77,35.77,25018.0,31.3164,31.3252,31.2815,31.2815,25018.0
2015-12-10 14:00:00,35.77,35.8,35.75,35.79,37496.0,31.2815,31.3077,31.264,31.299,37496.0
2015-12-10 14:05:00,35.79,35.83,35.78,35.81,36588.0,31.299,31.3339,31.2902,31.3164,36588.0
2015-12-10 14:10:00,35.81,35.81,35.74,35.74,28420.0,31.3164,31.3164,31.2552,31.2552,28420.0
2015-12-10 14:15:00,35.75,35.81,35.75,35.77,61780.0,31.264,31.3164,31.264,31.2815,61780.0
2015-12-10 14:20:00,35.77,35.82,35.77,35.82,31128.0,31.2815,31.3252,31.2815,31.3252,31128.0
2015-12-10 14:25:00,35.82,35.91,35.82,35.89,84372.0,31.3252,31.4039,31.3252,31.3864,84372.0
2015-12-10 14:30:00,35.89,35.91,35.83,35.88,86766.0,31.3864,31.4039,31.3339,31.3777,86766.0
2015-12-10 14:35:00,35.88,35.88,35.83,35.85,40946.0,31.3777,31.3777,31.3339,31.3514,40946.0
2015-12-10 14:40:00,35.85,35.88,35.85,35.85,46718.0,31.3514,31.3777,31.3514,31.3514,46718.0
2015-12-10 14:45:00,35.85,35.85,35.82,35.83,29020.0,31.3514,31.3514,31.3252,31.3339,29020.0
2015-12-10 14:50:00,35.83,35.84,35.79,35.8,66770.0,31.3339,31.3427,31.299,31.3077,66770.0
2015-12-10 14:55:00,35.8,35.81,35.77,35.79,42850.0,31.3077,31.3164,31.2815,31.299,42850.0
2015-12-10 15:00:00,35.79,35.81,35.74,35.77,65006.0,31.299,31.3164,31.2552,31.2815,65006.0
2015-12-10 15:05:00,35.77,35.77,35.73,35.73,42630.0,31.2815,31.2815,31.2465,31.2465,42630.0
2015-12-10 15:10:00,35.73,35.74,35.68,35.69,69224.0,31.2465,31.2552,31.2028,31.2115,69224.0
2015-12-10 15:15:00,35.68,35.74,35.68,35.73,200252.0,31.2028,31.2552,31.2028,31.2465,200252.0
2015-12-10 15:20:00,35.73,35.74,35.69,35.73,130764.0,31.2465,31.2552,31.2115,31.2465,130764.0
2015-12-10 15:25:00,35.73,35.77,35.71,35.77,114922.0,31.2465,31.2815,31.229,31.2815,114922.0
2015-12-10 15:30:00,35.76,35.77,35.73,35.76,107068.0,31.2727,31.2815,31.2465,31.2727,107068.0
2015-12-10 15:35:00,35.76,35.77,35.74,35.75,103684.0,31.2727,31.2815,31.2552,31.264,103684.0
2015-12-10 15:40:00,35.75,35.79,35.73,35.74,121228.0,31.264,31.299,31.2465,31.2552,121228.0
2015-12-10 15:45:00,35.74,35.77,35.72,35.75,227876.0,31.2552,31.2815,31.2377,31.264,227876.0
2015-12-10 15:50:00,35.75,35.75,35.71,35.73,236970.0,31.264,31.264,31.229,31.2465,236970.0
2015-12-10 15:55:00,35.73,35.79,35.72,35.75,492966.0,31.2465,31.299,31.2377,31.264,492966.0
2015-12-11 09:30:00,35.3,35.52,35.09,35.44,173922.0,30.8704,31.0628,30.6868,30.9929,173922.0
2015-12-11 09:35:00,35.41,35.48,35.31,35.31,101518.0,30.9666,31.0279,30.8792,30.8792,101518.0
2015-12-11 09:40:00,35.31,35.57,35.31,35.55,115220.0,30.8792,31.1066,30.8792,31.0891,115220.0
2015-12-11 09:45:00,35.56,35.56,35.35,35.39,66506.0,31.0978,31.0978,30.9142,30.9491,66506.0
2015-12-11 09:50:00,35.39,35.39,35.26,35.3,92670.0,30.9491,30.9491,30.8355,30.8704,92670.0
2015-12-11 09:55:00,35.28,35.33,35.23,35.27,77520.0,30.8529,30.8967,30.8092,30.8442,77520.0
2015-12-11 10:00:00,35.27,35.37,35.24,35.37,95118.0,30.8442,30.9317,30.818,30.9317,95118.0
2015-12-11 10:05:00,35.38,35.42,35.35,35.35,74298.0,30.9404,30.9754,30.9142,30.9142,74298.0
2015-12-11 10:10:00,35.37,35.48,35.37,35.48,69298.0,30.9317,31.0279,30.9317,31.0279,69298.0
2015-12-11 10:15:00,35.48,35.48,35.37,35.42,63176.0,31.0279,31.0279,30.9317,30.9754,63176.0
2015-12-11 10:20:00,35.42,35.42,35.33,35.41,51364.0,30.9754,30.9754,30.8967,30.9666,51364.0
2015-12-11 10:25:00,35.41,35.5,35.41,35.44,65170.0,30.9666,31.0453,30.9666,30.9929,65170.0
2015-12-11 10:30:00,35.44,35.54,35.44,35.51,103762.0,30.9929,31.0803,30.9929,31.0541,103762.0
2015-12-11 10:35:00,35.52,35.54,35.46,35.52,59096.0,31.0628,31.0803,31.0104,31.0628,59096.0
2015-12-11 10:40:00,35.52,35.53,35.45,35.45,33096.0,31.0628,31.0716,31.0016,31.0016,33096.0
2015-12-11 10:45:00,35.45,35.46,35.35,35.36,48656.0,31.0016,31.0104,30.9142,30.9229,48656.0
2015-12-11 10:50:00,35.36,35.41,35.34,35.41,35936.0,30.9229,30.9666,30.9054,30.9666,35936.0
2015-12-11 10:55:00,35.4,35.4,35.31,35.31,39412.0,30.9579,30.9579,30.8792,30.8792,39412.0
2015-12-11 11:00:00,35.32,35.37,35.3,35.36,97770.0,30.8879,30.9317,30.8704,30.9229,97770.0
2015-12-11 11:05:00,35.36,35.45,35.34,35.4,55410.0,30.9229,31.0016,30.9054,30.9579,55410.0
2015-12-11 11:10:00,35.4,35.4,35.34,35.39,49884.0,30.9579,30.9579,30.9054,30.9491,49884.0
2015-12-11 11:15:00,35.39,35.44,35.35,35.44,59534.0,30.9491,30.9929,30.9142,30.9929,59534.0
2015-12-11 11:20:00,35.43,35.47,35.41,35.41,38900.0,30.9841,31.0191,30.9666,30.9666,38900.0
2015-12-11 11:25:00,35.42,35.42,35.35,35.37,50348.0,30.9754,30.9754,30.9142,30.9317,50348.0
2015-12-11 11:30:00,35.38,35.38,35.33,35.35,68762.0,30.9404,30.9404,30.8967,30.9142,68762.0
2015-12-11 11:35:00,35.35,35.41,35.33,35.38,69952.0,30.9142,30.9666,30.8967,30.9404,69952.0
2015-12-11 11:40:00,35.38,35.42,35.38,35.42,43540.0,30.9404,30.9754,30.9404,30.9754,43540.0
2015-12-11 11:45:00,35.42,35.47,35.41,35.45,39548.0,30.9754,31.0191,30.9666,31.0016,39548.0
2015-12-11 11:50:00,35.45,35.46,35.39,35.45,41090.0,31.0016,31.0104,30.9491,31.0016,41090.0
2015-12-11 11:55:00,35.44,35.44,35.36,35.37,77082.0,30.9929,30.9929,30.9229,30.9317,77082.0
2015-12-11 12:00:00,35.37,35.38,35.33,35.35,49054.0,30.9317,30.9404,30.8967,30.9142,49054.0
2015-12-11 12:05:00,35.35,35.35,35.27,35.27,65376.0,30.9142,30.9142,30.8442,30.8442,65376.0
2015-12-11 12:10:00,35.28,35.32,35.27,35.31,50236.0,30.8529,30.8879,30.8442,30.8792,50236.0
2015-12-11 12:15:00,35.31,35.32,35.28,35.32,81212.0,30.8792,30.8879,30.8529,30.8879,81212.0
2015-12-11 12:20:00,35.33,35.34,35.26,35.27,76528.0,30.8967,30.9054,30.8355,30.8442,76528.0
2015-12-11 12:25:00,35.27,35.27,35.22,35.24,30698.0,30.8442,30.8442,30.8005,30.818,30698.0
2015-12-11 12:30:00,35.24,35.27,35.22,35.24,39744.0,30.818,30.8442,30.8005,30.818,39744.0
2015-12-11 12:35:00,35.25,35.3,35.24,35.28,65898.0,30.8267,30.8704,30.818,30.8529,65898.0
2015-12-11 12:40:00,35.27,35.33,35.27,35.33,69634.0,30.8442,30.8967,30.8442,30.8967,69634.0
2015-12-11 12:45:00,35.33,35.33,35.27,35.29,36754.0,30.8967,30.8967,30.8442,30.8617,36754.0
2015-12-11 12:50:00,35.29,35.3,35.27,35.3,67214.0,30.8617,30.8704,30.8442,30.8704,67214.0
2015-12-11 12:55:00,35.3,35.34,35.29,35.34,25010.0,30.8704,30.9054,30.8617,30.9054,25010.0
2015-12-11 13:00:00,35.35,35.37,35.33,35.35,31480.0,30.9142,30.9317,30.8967,30.9142,31480.0
2015-12-11 13:05:00,35.35,35.37,35.3,35.32,46858.0,30.9142,30.9317,30.8704,30.8879,46858.0
2015-12-11 13:10:00,35.32,35.36,35.32,35.35,37366.0,30.8879,30.9229,30.8879,30.9142,37366.0
2015-12-11 13:15:00,35.35,35.38,35.31,35.35,42186.0,30.9142,30.9404,30.8792,30.9142,42186.0
2015-12-11 13:20:00,35.35,35.35,35.27,35.28,25880.0,30.9142,30.9142,30.8442,30.8529,25880.0
2015-12-11 13:25:00,35.27,35.3,35.26,35.27,59274.0,30.8442,30.8704,30.8355,30.8442,59274.0
2015-12-11 13:30:00,35.26,35.28,35.19,35.22,66064.0,30.8355,30.8529,30.7742,30.8005,66064.0
2015-12-11 13:35:00,35.22,35.24,35.2,35.24,18882.0,30.8005,30.818,30.783,30.818,18882.0
2015-12-11 13:40:00,35.24,35.26,35.21,35.24,40270.0,30.818,30.8355,30.7917,30.818,40270.0
2015-12-11 13:45:00,35.24,35.26,35.21,35.21,29576.0,30.818,30.8355,30.7917,30.7917,29576.0
2015-12-11 13:50:00,35.22,35.26,35.21,35.24,32932.0,30.8005,30.8355,30.7917,30.818,32932.0
2015-12-11 13:55:00,35.24,35.27,35.23,35.24,24536.0,30.818,30.8442,30.8092,30.818,24536.0
2015-12-11 14:00:00,35.24,35.29,35.24,35.27,27894.0,30.818,30.8617,30.818,30.8442,27894.0
2015-12-11 14:05:00,35.26,35.27,35.24,35.27,37168.0,30.8355,30.8442,30.818,30.8442,37168.0
2015-12-11 14:10:00,35.27,35.31,35.26,35.3,44530.0,30.8442,30.8792,30.8355,30.8704,44530.0
2015-12-11 14:15:00,35.3,35.34,35.29,35.31,35460.0,30.8704,30.9054,30.8617,30.8792,35460.0
2015-12-11 14:20:00,35.3,35.31,35.24,35.24,88278.0,30.8704,30.8792,30.818,30.818,88278.0
2015-12-11 14:25:00,35.24,35.26,35.22,35.25,42536.0,30.818,30.8355,30.8005,30.8267,42536.0
2015-12-11 14:30:00,35.26,35.31,35.25,35.29,61230.0,30.8355,30.8792,30.8267,30.8617,61230.0
2015-12-11 14:35:00,35.29,35.35,35.29,35.34,44766.0,30.8617,30.9142,30.8617,30.9054,44766.0
2015-12-11 14:40:00,35.34,35.35,35.3,35.33,45528.0,30.9054,30.9142,30.8704,30.8967,45528.0
2015-12-11 14:45:00,35.33,35.33,35.28,35.3,54066.0,30.8967,30.8967,30.8529,30.8704,54066.0
2015-12-11 14:50:00,35.3,35.35,35.29,35.33,64952.0,30.8704,30.9142,30.8617,30.8967,64952.0
2015-12-11 14:55:00,35.33,35.34,35.31,35.31,38712.0,30.8967,30.9054,30.8792,30.8792,38712.0
2015-12-11 15:00:00,35.31,35.35,35.31,35.32,49792.0,30.8792,30.9142,30.8792,30.8879,49792.0
2015-12-11 15:05:00,35.32,35.33,35.27,35.27,131742.0,30.8879,30.8967,30.8442,30.8442,131742.0
2015-12-11 15:10:00,35.27,35.3,35.25,35.26,59674.0,30.8442,30.8704,30.8267,30.8355,59674.0
2015-12-11 15:15:00,35.27,35.27,35.19,35.21,74810.0,30.8442,30.8442,30.7742,30.7917,74810.0
2015-12-11 15:20:00,35.2,35.24,35.18,35.18,89022.0,30.783,30.818,30.7655,30.7655,89022.0
2015-12-11 15:25:00,35.18,35.33,35.18,35.32,124636.0,30.7655,30.8967,30.7655,30.8879,124636.0
2015-12-11 15:30:00,35.32,35.35,35.29,35.33,157516.0,30.8879,30.9142,30.8617,30.8967,157516.0
2015-12-11 15:35:00,35.33,35.35,35.28,35.29,137226.0,30.8967,30.9142,30.8529,30.8617,137226.0
2015-12-11 15:40:00,35.29,35.33,35.24,35.27,144804.0,30.8617,30.8967,30.818,30.8442,144804.0
2015-12-11 15:45:00,35.28,35.32,35.27,35.32,128818.0,30.8529,30.8879,30.8442,30.8879,128818.0
2015-12-11 15:50:00,35.32,35.33,35.26,35.27,141016.0,30.8879,30.8967,30.8355,30.8442,141016.0
2015-12-11 15:55:00,35.27,35.31,35.23,35.29,292954.0,30.8442,30.8792,30.8092,30.8617,292954.0
2015-12-14 09:30:00,35.35,35.55,35.25,35.55,111290.0,30.9142,31.0891,30.8267,31.0891,111290.0
2015-12-14 09:35:00,35.56,35.77,35.54,35.65,124846.0,31.0978,31.2815,31.0803,31.1765,124846.0
2015-12-14 09:40:00,35.65,35.71,35.54,35.59,56726.0,31.1765,31.229,31.0803,31.124,56726.0
2015-12-14 09:45:00,35.58,35.78,35.58,35.77,65804.0,31.1153,31.2902,31.1153,31.2815,65804.0
2015-12-14 09:50:00,35.77,35.78,35.55,35.58,79716.0,31.2815,31.2902,31.0891,31.1153,79716.0
2015-12-14 09:55:00,35.56,35.56,35.47,35.47,60090.0,31.0978,31.0978,31.0191,31.0191,60090.0
2015-12-14 10:00:00,35.46,35.59,35.43,35.52,109846.0,31.0104,31.124,30.9841,31.0628,109846.0
2015-12-14 10:05:00,35.53,35.7,35.53,35.63,63104.0,31.0716,31.2202,31.0716,31.159,63104.0
2015-12-14 10:10:00,35.63,35.63,35.39,35.46,95808.0,31.159,31.159,30.9491,31.0104,95808.0
2015-12-14 10:15:00,35.46,35.76,35.45,35.5,136450.0,31.0104,31.2727,31.0016,31.0453,136450.0
2015-12-14 10:20:00,35.49,35.53,35.43,35.49,43084.0,31.0366,31.0716,30.9841,31.0366,43084.0
2015-12-14 10:25:00,35.49,35.51,35.39,35.42,63482.0,31.0366,31.0541,30.9491,30.9754,63482.0
2015-12-14 10:30:00,35.41,35.51,35.37,35.47,67960.0,30.9666,31.0541,30.9317,31.0191,67960.0
2015-12-14 10:35:00,35.47,35.56,35.47,35.56,47494.0,31.0191,31.0978,31.0191,31.0978,47494.0
2015-12-14 10:40:00,35.56,35.59,35.52,35.58,61692.0,31.0978,31.124,31.0628,31.1153,61692.0
2015-12-14 10:45:00,35.57,35.59,35.49,35.51,68986.0,31.1066,31.124,31.0366,31.0541,68986.0
2015-12-14 10:50:00,35.51,35.55,35.46,35.47,47214.0,31.0541,31.0891,31.0104,31.0191,47214.0
2015-12-14 10:55:00,35.47,35.55,35.44,35.48,81476.0,31.0191,31.0891,30.9929,31.0279,81476.0
2015-12-14 11:00:00,35.49,35.52,35.41,35.43,52580.0,31.0366,31.0628,30.9666,30.9841,52580.0
2015-12-14 11:05:00,35.44,35.51,35.41,35.41,46842.0,30.9929,31.0541,30.9666,30.9666,46842.0
2015-12-14 11:10:00,35.41,35.43,35.3,35.36,71150.0,30.9666,30.9841,30.8704,30.9229,71150.0
2015-12-14 11:15:00,35.36,35.4,35.31,35.37,35714.0,30.9229,30.9579,30.8792,30.9317,35714.0
2015-12-14 11:20:00,35.37,35.46,35.37,35.43,59658.0,30.9317,31.0104,30.9317,30.9841,59658.0
2015-12-14 11:25:00,35.43,35.46,35.37,35.4,42604.0,30.9841,31.0104,30.9317,30.9579,42604.0
2015-12-14 11:30:00,35.38,35.38,35.3,35.33,42688.0,30.9404,30.9404,30.8704,30.8967,42688.0
2015-12-14 11:35:00,35.33,35.35,35.24,35.31,53618.0,30.8967,30.9142,30.818,30.8792,53618.0
2015-12-14 11:40:00,35.31,35.44,35.29,35.4,71618.0,30.8792,30.9929,30.8617,30.9579,71618.0
2015-12-14 11:45:00,35.4,35.42,35.32,35.35,49940.0,30.9579,30.9754,30.8879,30.9142,49940.0
2015-12-14 11:50:00,35.37,35.43,35.35,35.41,62110.0,30.9317,30.9841,30.9142,30.9666,62110.0
2015-12-14 11:55:00,35.41,35.49,35.41,35.46,91658.0,30.9666,31.0366,30.9666,31.0104,91658.0
2015-12-14 12:00:00,35.46,35.48,35.41,35.42,37742.0,31.0104,31.0279,30.9666,30.9754,37742.0
2015-12-14 12:05:00,35.43,35.47,35.38,35.46,71814.0,30.9841,31.0191,30.9404,31.0104,71814.0
2015-12-14 12:10:00,35.47,35.52,35.43,35.44,45316.0,31.0191,31.0628,30.9841,30.9929,45316.0
2015-12-14 12:15:00,35.45,35.49,35.4,35.48,42268.0,31.0016,31.0366,30.9579,31.0279,42268.0
2015-12-14 12:20:00,35.48,35.49,35.38,35.47,105166.0,31.0279,31.0366,30.9404,31.0191,105166.0
2015-12-14 12:25:00,35.47,35.49,35.4,35.42,78376.0,31.0191,31.0366,30.9579,30.9754,78376.0
2015-12-14 12:30:00,35.44,35.46,35.41,35.44,110964.0,30.9929,31.0104,30.9666,30.9929,110964.0
2015-12-14 12:35:00,35.44,35.45,35.4,35.42,74616.0,30.9929,31.0016,30.9579,30.9754,74616.0
2015-12-14 12:40:00,35.42,35.42,35.32,35.32,66426.0,30.9754,30.9754,30.8879,30.8879,66426.0
2015-12-14 12:45:00,35.33,35.37,35.27,35.27,63784.0,30.8967,30.9317,30.8442,30.8442,63784.0
2015-12-14 12:50:00,35.27,35.35,35.26,35.35,123532.0,30.8442,30.9142,30.8355,30.9142,123532.0
2015-12-14 12:55:00,35.35,35.49,35.34,35.48,128660.0,30.9142,31.0366,30.9054,31.0279,128660.0
2015-12-14 13:00:00,35.48,35.5,35.41,35.43,42810.0,31.0279,31.0453,30.9666,30.9841,42810.0
2015-12-14 13:05:00,35.44,35.46,35.41,35.44,30390.0,30.9929,31.0104,30.9666,30.9929,30390.0
2015-12-14 13:10:00,35.44,35.45,35.35,35.35,48946.0,30.9929,31.0016,30.9142,30.9142,48946.0
2015-12-14 13:15:00,35.35,35.36,35.31,35.31,25208.0,30.9142,30.9229,30.8792,30.8792,25208.0
2015-12-14 13:20:00,35.31,35.35,35.3,35.31,28058.0,30.8792,30.9142,30.8704,30.8792,28058.0
2015-12-14 13:25:00,35.32,35.32,35.27,35.3,33164.0,30.8879,30.8879,30.8442,30.8704,33164.0
2015-12-14 13:30:00,35.29,35.34,35.27,35.31,30956.0,30.8617,30.9054,30.8442,30.8792,30956.0
2015-12-14 13:35:00,35.31,35.32,35.24,35.24,41596.0,30.8792,30.8879,30.818,30.818,41596.0
2015-12-14 13:40:00,35.24,35.27,35.23,35.25,27874.0,30.818,30.8442,30.8092,30.8267,27874.0
2015-12-14 13:45:00,35.24,35.27,35.21,35.25,43554.0,30.818,30.8442,30.7917,30.8267,43554.0
2015-12-14 13:50:00,35.25,35.27,35.23,35.27,27584.0,30.8267,30.8442,30.8092,30.8442,27584.0
2015-12-14 13:55:00,35.27,35.33,35.24,35.33,78138.0,30.8442,30.8967,30.818,30.8967,78138.0
2015-12-14 14:00:00,35.33,35.34,35.23,35.24,34374.0,30.8967,30.9054,30.8092,30.818,34374.0
2015-12-14 14:05:00,35.24,35.3,35.24,35.27,38708.0,30.818,30.8704,30.818,30.8442,38708.0
2015-12-14 14:10:00,35.28,35.35,35.24,35.27,39412.0,30.8529,30.9142,30.818,30.8442,39412.0
2015-12-14 14:15:00,35.27,35.31,35.24,35.31,50704.0,30.8442,30.8792,30.818,30.8792,50704.0
2015-12-14 14:20:00,35.3,35.32,35.27,35.27,33058.0,30.8704,30.8879,30.8442,30.8442,33058.0
2015-12-14 14:25:00,35.27,35.31,35.26,35.27,30890.0,30.8442,30.8792,30.8355,30.8442,30890.0
2015-12-14 14:30:00,35.27,35.28,35.24,35.27,40338.0,30.8442,30.8529,30.818,30.8442,40338.0
2015-12-14 14:35:00,35.27,35.29,35.24,35.26,43172.0,30.8442,30.8617,30.818,30.8355,43172.0
2015-12-14 14:40:00,35.26,35.32,35.25,35.3,67744.0,30.8355,30.8879,30.8267,30.8704,67744.0
2015-12-14 14:45:00,35.3,35.36,35.3,35.36,37546.0,30.8704,30.9229,30.8704,30.9229,37546.0
2015-12-14 14:50:00,35.35,35.45,35.35,35.44,62198.0,30.9142,31.0016,30.9142,30.9929,62198.0
2015-12-14 14:55:00,35.44,35.45,35.37,35.38,41400.0,30.9929,31.0016,30.9317,30.9404,41400.0
2015-12-14 15:00:00,35.39,35.39,35.3,35.32,37800.0,30.9491,30.9491,30.8704,30.8879,37800.0
2015-12-14 15:05:00,35.32,35.33,35.25,35.27,50324.0,30.8879,30.8967,30.8267,30.8442,50324.0
2015-12-14 15:10:00,35.27,35.27,35.24,35.24,49948.0,30.8442,30.8442,30.818,30.818,49948.0
2015-12-14 15:15:00,35.23,35.34,35.22,35.33,75966.0,30.8092,30.9054,30.8005,30.8967,75966.0
2015-12-14 15:20:00,35.32,35.35,35.31,35.34,55066.0,30.8879,30.9142,30.8792,30.9054,55066.0
2015-12-14 15:25:00,35.34,35.37,35.31,35.35,52546.0,30.9054,30.9317,30.8792,30.9142,52546.0
2015-12-14 15:30:00,35.35,35.42,35.34,35.38,166532.0,30.9142,30.9754,30.9054,30.9404,166532.0
2015-12-14 15:35:00,35.39,35.43,35.38,35.38,84648.0,30.9491,30.9841,30.9404,30.9404,84648.0
2015-12-14 15:40:00,35.38,35.38,35.3,35.31,106446.0,30.9404,30.9404,30.8704,30.8792,106446.0
2015-12-14 15:45:00,35.32,35.44,35.29,35.44,153910.0,30.8879,30.9929,30.8617,30.9929,153910.0
2015-12-14 15:50:00,35.43,35.48,35.39,35.48,118686.0,30.9841,31.0279,30.9491,31.0279,118686.0
2015-12-14 15:55:00,35.48,35.49,35.41,35.48,244724.0,31.0279,31.0366,30.9666,31.0279,244724.0
2015-12-15 09:30:00,35.8,35.97,35.67,35.88,146170.0,31.3077,31.4564,31.194,31.3777,146170.0
2015-12-15 09:35:00,35.88,35.88,35.76,35.8,80418.0,31.3777,31.3777,31.2727,31.3077,80418.0
2015-12-15 09:40:00,35.82,35.96,35.82,35.87,44770.0,31.3252,31.4476,31.3252,31.3689,44770.0
2015-12-15 09:45:00,35.89,35.93,35.85,35.93,54164.0,31.3864,31.4214,31.3514,31.4214,54164.0
2015-12-15 09:50:00,35.93,35.95,35.9,35.93,53596.0,31.4214,31.4389,31.3951,31.4214,53596.0
2015-12-15 09:55:00,35.94,35.99,35.83,35.87,46630.0,31.4301,31.4739,31.3339,31.3689,46630.0
2015-12-15 10:00:00,35.87,35.91,35.79,35.81,57200.0,31.3689,31.4039,31.299,31.3164,57200.0
2015-12-15 10:05:00,35.83,35.84,35.69,35.74,34722.0,31.3339,31.3427,31.2115,31.2552,34722.0
2015-12-15 10:10:00,35.74,35.74,35.69,35.7,54552.0,31.2552,31.2552,31.2115,31.2202,54552.0
2015-12-15 10:15:00,35.69,35.7,35.59,35.59,54120.0,31.2115,31.2202,31.124,31.124,54120.0
2015-12-15 10:20:00,35.59,35.62,35.55,35.57,42918.0,31.124,31.1503,31.0891,31.1066,42918.0
2015-12-15 10:25:00,35.58,35.63,35.55,35.55,43488.0,31.1153,31.159,31.0891,31.0891,43488.0
2015-12-15 10:30:00,35.55,35.55,35.46,35.46,60502.0,31.0891,31.0891,31.0104,31.0104,60502.0
2015-12-15 10:35:00,35.46,35.47,35.4,35.4,76140.0,31.0104,31.0191,30.9579,30.9579,76140.0
2015-12-15 10:40:00,35.4,35.43,35.37,35.4,70448.0,30.9579,30.9841,30.9317,30.9579,70448.0
2015-12-15 10:45:00,35.4,35.43,35.36,35.43,67700.0,30.9579,30.9841,30.9229,30.9841,67700.0
2015-12-15 10:50:00,35.42,35.47,35.4,35.41,61662.0,30.9754,31.0191,30.9579,30.9666,61662.0
2015-12-15 10:55:00,35.4,35.42,35.36,35.38,115746.0,30.9579,30.9754,30.9229,30.9404,115746.0
2015-12-15 11:00:00,35.38,35.45,35.37,35.44,54154.0,30.9404,31.0016,30.9317,30.9929,54154.0
2015-12-15 11:05:00,35.44,35.46,35.43,35.44,52614.0,30.9929,31.0104,30.9841,30.9929,52614.0
2015-12-15 11:10:00,35.43,35.48,35.42,35.45,48424.0,30.9841,31.0279,30.9754,31.0016,48424.0
2015-12-15 11:15:00,35.45,35.55,35.45,35.5,40148.0,31.0016,31.0891,31.0016,31.0453,40148.0
2015-12-15 11:20:00,35.5,35.51,35.42,35.46,41636.0,31.0453,31.0541,30.9754,31.0104,41636.0
2015-12-15 11:25:00,35.46,35.46,35.38,35.4,83508.0,31.0104,31.0104,30.9404,30.9579,83508.0
2015-12-15 11:30:00,35.41,35.44,35.33,35.35,65128.0,30.9666,30.9929,30.8967,30.9142,65128.0
2015-12-15 11:35:00,35.35,35.37,35.33,35.34,67994.0,30.9142,30.9317,30.8967,30.9054,67994.0
2015-12-15 11:40:00,35.33,35.35,35.27,35.27,54598.0,30.8967,30.9142,30.8442,30.8442,54598.0
2015-12-15 11:45:00,35.27,35.32,35.26,35.27,46130.0,30.8442,30.8879,30.8355,30.8442,46130.0
2015-12-15 11:50:00,35.27,35.37,35.27,35.37,42686.0,30.8442,30.9317,30.8442,30.9317,42686.0
2015-12-15 11:55:00,35.38,35.38,35.33,35.37,53730.0,30.9404,30.9404,30.8967,30.9317,53730.0
2015-12-15 12:00:00,35.36,35.45,35.34,35.43,72020.0,30.9229,31.0016,30.9054,30.9841,72020.0
2015-12-15 12:05:00,35.43,35.51,35.4,35.49,118402.0,30.9841,31.0541,30.9579,31.0366,118402.0
2015-12-15 12:10:00,35.49,35.49,35.4,35.41,38280.0,31.0366,31.0366,30.9579,30.9666,38280.0
2015-12-15 12:15:00,35.41,35.44,35.39,35.41,48544.0,30.9666,30.9929,30.9491,30.9666,48544.0
2015-12-15 12:20:00,35.41,35.5,35.41,35.45,41828.0,30.9666,31.0453,30.9666,31.0016,41828.0
2015-12-15 12:25:00,35.45,35.49,35.43,35.47,34526.0,31.0016,31.0366,30.9841,31.0191,34526.0
2015-12-15 12:30:00,35.46,35.54,35.46,35.52,43086.0,31.0104,31.0803,31.0104,31.0628,43086.0
2015-12-15 12:35:00,35.52,35.56,35.49,35.55,41950.0,31.0628,31.0978,31.0366,31.0891,41950.0
2015-12-15 12:40:00,35.56,35.56,35.48,35.48,25960.0,31.0978,31.0978,31.0279,31.0279,25960.0
2015-12-15 12:45:00,35.49,35.5,35.46,35.47,22704.0,31.0366,31.0453,31.0104,31.0191,22704.0
2015-12-15 12:50:00,35.46,35.47,35.42,35.47,38548.0,31.0104,31.0191,30.9754,31.0191,38548.0
2015-12-15 12:55:00,35.47,35.52,35.46,35.51,45414.0,31.0191,31.0628,31.0104,31.0541,45414.0
2015-12-15 13:00:00,35.52,35.54,35.42,35.43,52606.0,31.0628,31.0803,30.9754,30.9841,52606.0
2015-12-15 13:05:00,35.43,35.43,35.33,35.33,37668.0,30.9841,30.9841,30.8967,30.8967,37668.0
2015-12-15 13:10:00,35.34,35.34,35.27,35.32,56002.0,30.9054,30.9054,30.8442,30.8879,56002.0
2015-12-15 13:15:00,35.32,35.35,35.27,35.29,29872.0,30.8879,30.9142,30.8442,30.8617,29872.0
2015-12-15 13:20:00,35.29,35.32,35.26,35.31,71378.0,30.8617,30.8879,30.8355,30.8792,71378.0
2015-12-15 13:25:00,35.31,35.35,35.3,35.31,54484.0,30.8792,30.9142,30.8704,30.8792,54484.0
2015-12-15 13:30:00,35.31,35.36,35.31,35.33,52162.0,30.8792,30.9229,30.8792,30.8967,52162.0
2015-12-15 13:35:00,35.32,35.35,35.3,35.33,57848.0,30.8879,30.9142,30.8704,30.8967,57848.0
2015-12-15 13:40:00,35.33,35.33,35.27,35.29,40998.0,30.8967,30.8967,30.8442,30.8617,40998.0
2015-12-15 13:45:00,35.29,35.32,35.27,35.31,26600.0,30.8617,30.8879,30.8442,30.8792,26600.0
2015-12-15 13:50:00,35.32,35.36,35.32,35.35,24746.0,30.8879,30.9229,30.8879,30.9142,24746.0
2015-12-15 13:55:00,35.35,35.4,35.35,35.38,62136.0,30.9142,30.9579,30.9142,30.9404,62136.0
2015-12-15 14:00:00,35.39,35.39,35.34,35.38,41018.0,30.9491,30.9491,30.9054,30.9404,41018.0
2015-12-15 14:05:00,35.38,35.38,35.33,35.33,63658.0,30.9404,30.9404,30.8967,30.8967,63658.0
2015-12-15 14:10:00,35.33,35.34,35.27,35.31,73082.0,30.8967,30.9054,30.8442,30.8792,73082.0
2015-12-15 14:15:00,35.31,35.36,35.3,35.34,43438.0,30.8792,30.9229,30.8704,30.9054,43438.0
2015-12-15 14:20:00,35.34,35.41,35.33,35.39,47852.0,30.9054,30.9666,30.8967,30.9491,47852.0
2015-12-15 14:25:00,35.4,35.41,35.37,35.38,62582.0,30.9579,30.9666,30.9317,30.9404,62582.0
2015-12-15 14:30:00,35.39,35.43,35.37,35.38,35566.0,30.9491,30.9841,30.9317,30.9404,35566.0
2015-12-15 14:35:00,35.37,35.4,35.35,35.35,52066.0,30.9317,30.9579,30.9142,30.9142,52066.0
2015-12-15 14:40:00,35.35,35.37,35.35,35.35,28510.0,30.9142,30.9317,30.9142,30.9142,28510.0
2015-12-15 14:45:00,35.35,35.39,35.33,35.33,30548.0,30.9142,30.9491,30.8967,30.8967,30548.0
2015-12-15 14:50:00,35.34,35.37,35.33,35.37,34134.0,30.9054,30.9317,30.8967,30.9317,34134.0
2015-12-15 14:55:00,35.36,35.36,35.32,35.34,36252.0,30.9229,30.9229,30.8879,30.9054,36252.0
2015-12-15 15:00:00,35.35,35.35,35.33,35.34,54256.0,30.9142,30.9142,30.8967,30.9054,54256.0
2015-12-15 15:05:00,35.34,35.34,35.29,35.3,48108.0,30.9054,30.9054,30.8617,30.8704,48108.0
2015-12-15 15:10:00,35.29,35.3,35.27,35.27,45292.0,30.8617,30.8704,30.8442,30.8442,45292.0
2015-12-15 15:15:00,35.27,35.32,35.25,35.31,48994.0,30.8442,30.8879,30.8267,30.8792,48994.0
2015-12-15 15:20:00,35.31,35.32,35.27,35.27,57362.0,30.8792,30.8879,30.8442,30.8442,57362.0
2015-12-15 15:25:00,35.27,35.29,35.24,35.24,67624.0,30.8442,30.8617,30.818,30.818,67624.0
2015-12-15 15:30:00,35.24,35.24,35.21,35.24,66278.0,30.818,30.818,30.7917,30.818,66278.0
2015-12-15 15:35:00,35.24,35.31,35.22,35.31,65212.0,30.818,30.8792,30.8005,30.8792,65212.0
2015-12-15 15:40:00,35.3,35.31,35.27,35.3,91390.0,30.8704,30.8792,30.8442,30.8704,91390.0
2015-12-15 15:45:00,35.3,35.31,35.26,35.29,148514.0,30.8704,30.8792,30.8355,30.8617,148514.0
2015-12-15 15:50:00,35.28,35.29,35.24,35.27,116670.0,30.8529,30.8617,30.818,30.8442,116670.0
2015-12-15 15:55:00,35.27,35.28,35.22,35.23,286122.0,30.8442,30.8529,30.8005,30.8092,286122.0
2015-12-16 09:30:00,35.63,35.9,35.61,35.76,156306.0,31.159,31.3951,31.1415,31.2727,156306.0
2015-12-16 09:35:00,35.77,35.77,35.6,35.68,61040.0,31.2815,31.2815,31.1328,31.2028,61040.0
2015-12-16 09:40:00,35.68,35.79,35.66,35.77,70612.0,31.2028,31.299,31.1853,31.2815,70612.0
2015-12-16 09:45:00,35.78,35.8,35.7,35.74,66936.0,31.2902,31.3077,31.2202,31.2552,66936.0
2015-12-16 09:50:00,35.75,35.84,35.71,35.84,66136.0,31.264,31.3427,31.229,31.3427,66136.0
2015-12-16 09:55:00,35.85,35.85,35.76,35.76,41716.0,31.3514,31.3514,31.2727,31.2727,41716.0
2015-12-16 10:00:00,35.74,35.77,35.65,35.67,32282.0,31.2552,31.2815,31.1765,31.194,32282.0
2015-12-16 10:05:00,35.67,35.72,35.6,35.6,44346.0,31.194,31.2377,31.1328,31.1328,44346.0
2015-12-16 10:10:00,35.6,35.72,35.59,35.71,52200.0,31.1328,31.2377,31.124,31.229,52200.0
2015-12-16 10:15:00,35.71,35.73,35.66,35.71,52320.0,31.229,31.2465,31.1853,31.229,52320.0
2015-12-16 10:20:00,35.72,35.79,35.72,35.73,88412.0,31.2377,31.299,31.2377,31.2465,88412.0
2015-12-16 10:25:00,35.74,35.76,35.7,35.72,38790.0,31.2552,31.2727,31.2202,31.2377,38790.0
2015-12-16 10:30:00,35.71,35.71,35.62,35.65,107098.0,31.229,31.229,31.1503,31.1765,107098.0
2015-12-16 10:35:00,35.64,35.66,35.57,35.59,44118.0,31.1678,31.1853,31.1066,31.124,44118.0
2015-12-16 10:40:00,35.6,35.63,35.57,35.63,37408.0,31.1328,31.159,31.1066,31.159,37408.0
2015-12-16 10:45:00,35.63,35.65,35.58,35.64,39950.0,31.159,31.1765,31.1153,31.1678,39950.0
2015-12-16 10:50:00,35.65,35.66,35.6,35.62,35432.0,31.1765,31.1853,31.1328,31.1503,35432.0
2015-12-16 10:55:00,35.62,35.63,35.57,35.59,50784.0,31.1503,31.159,31.1066,31.124,50784.0
2015-12-16 11:00:00,35.6,35.67,35.58,35.63,55832.0,31.1328,31.194,31.1153,31.159,55832.0
2015-12-16 11:05:00,35.62,35.64,35.59,35.62,73968.0,31.1503,31.1678,31.124,31.1503,73968.0
2015-12-16 11:10:00,35.61,35.71,35.6,35.71,98266.0,31.1415,31.229,31.1328,31.229,98266.0
2015-12-16 11:15:00,35.71,35.72,35.68,35.69,92082.0,31.229,31.2377,31.2028,31.2115,92082.0
2015-12-16 11:20:00,35.69,35.73,35.68,35.68,122102.0,31.2115,31.2465,31.2028,31.2028,122102.0
2015-12-16 11:25:00,35.67,35.71,35.62,35.65,72046.0,31.194,31.229,31.1503,31.1765,72046.0
2015-12-16 11:30:00,35.64,35.72,35.64,35.72,39880.0,31.1678,31.2377,31.1678,31.2377,39880.0
2015-12-16 11:35:00,35.72,35.79,35.71,35.74,56932.0,31.2377,31.299,31.229,31.2552,56932.0
2015-12-16 11:40:00,35.74,35.74,35.67,35.67,38896.0,31.2552,31.2552,31.194,31.194,38896.0
2015-12-16 11:45:00,35.67,35.69,35.63,35.64,41876.0,31.194,31.2115,31.159,31.1678,41876.0
2015-12-16 11:50:00,35.64,35.65,35.56,35.58,62018.0,31.1678,31.1765,31.0978,31.1153,62018.0
2015-12-16 11:55:00,35.58,35.62,35.57,35.62,38794.0,31.1153,31.1503,31.1066,31.1503,38794.0
2015-12-16 12:00:00,35.62,35.67,35.6,35.62,70216.0,31.1503,31.194,31.1328,31.1503,70216.0
2015-12-16 12:05:00,35.62,35.63,35.56,35.59,37542.0,31.1503,31.159,31.0978,31.124,37542.0
2015-12-16 12:10:00,35.59,35.6,35.57,35.58,23438.0,31.124,31.1328,31.1066,31.1153,23438.0
2015-12-16 12:15:00,35.58,35.6,35.49,35.49,32690.0,31.1153,31.1328,31.0366,31.0366,32690.0
2015-12-16 12:20:00,35.49,35.54,35.47,35.49,79118.0,31.0366,31.0803,31.0191,31.0366,79118.0
2015-12-16 12:25:00,35.49,35.52,35.48,35.49,35950.0,31.0366,31.0628,31.0279,31.0366,35950.0
2015-12-16 12:30:00,35.49,35.6,35.49,35.59,31254.0,31.0366,31.1328,31.0366,31.124,31254.0
2015-12-16 12:35:00,35.6,35.61,35.56,35.56,35854.0,31.1328,31.1415,31.0978,31.0978,35854.0
2015-12-16 12:40:00,35.56,35.58,35.52,35.53,30158.0,31.0978,31.1153,31.0628,31.0716,30158.0
2015-12-16 12:45:00,35.53,35.58,35.5,35.52,34980.0,31.0716,31.1153,31.0453,31.0628,34980.0
2015-12-16 12:50:00,35.52,35.52,35.46,35.46,39598.0,31.0628,31.0628,31.0104,31.0104,39598.0
2015-12-16 12:55:00,35.46,35.49,35.45,35.49,26886.0,31.0104,31.0366,31.0016,31.0366,26886.0
2015-12-16 13:00:00,35.49,35.55,35.47,35.52,38132.0,31.0366,31.0891,31.0191,31.0628,38132.0
2015-12-16 13:05:00,35.54,35.58,35.51,35.55,30088.0,31.0803,31.1153,31.0541,31.0891,30088.0
2015-12-16 13:10:00,35.55,35.55,35.47,35.48,64022.0,31.0891,31.0891,31.0191,31.0279,64022.0
2015-12-16 13:15:00,35.48,35.5,35.47,35.49,26578.0,31.0279,31.0453,31.0191,31.0366,26578.0
2015-12-16 13:20:00,35.49,35.55,35.49,35.55,37186.0,31.0366,31.0891,31.0366,31.0891,37186.0
2015-12-16 13:25:00,35.55,35.55,35.5,35.54,36616.0,31.0891,31.0891,31.0453,31.0803,36616.0
2015-12-16 13:30:00,35.52,35.56,35.49,35.52,31442.0,31.0628,31.0978,31.0366,31.0628,31442.0
2015-12-16 13:35:00,35.53,35.57,35.52,35.53,26592.0,31.0716,31.1066,31.0628,31.0716,26592.0
2015-12-16 13:40:00,35.53,35.59,35.53,35.58,35464.0,31.0716,31.124,31.0716,31.1153,35464.0
2015-12-16 13:45:00,35.58,35.62,35.57,35.62,62276.0,31.1153,31.1503,31.1066,31.1503,62276.0
2015-12-16 13:50:00,35.62,35.65,35.54,35.57,32930.0,31.1503,31.1765,31.0803,31.1066,32930.0
2015-12-16 13:55:00,35.56,35.61,35.55,35.6,30298.0,31.0978,31.1415,31.0891,31.1328,30298.0
2015-12-16 14:00:00,35.56,35.77,35.31,35.67,257700.0,31.0978,31.2815,30.8792,31.194,257700.0
2015-12-16 14:05:00,35.63,35.79,35.59,35.73,58906.0,31.159,31.299,31.124,31.2465,58906.0
2015-12-16 14:10:00,35.73,35.74,35.62,35.67,99112.0,31.2465,31.2552,31.1503,31.194,99112.0
2015-12-16 14:15:00,35.69,35.73,35.63,35.69,66774.0,31.2115,31.2465,31.159,31.2115,66774.0
2015-12-16 14:20:00,35.66,35.75,35.65,35.72,110274.0,31.1853,31.264,31.1765,31.2377,110274.0
2015-12-16 14:25:00,35.71,35.72,35.63,35.69,44050.0,31.229,31.2377,31.159,31.2115,44050.0
2015-12-16 14:30:00,35.67,35.72,35.6,35.69,46658.0,31.194,31.2377,31.1328,31.2115,46658.0
2015-12-16 14:35:00,35.69,35.75,35.68,35.7,43622.0,31.2115,31.264,31.2028,31.2202,43622.0
2015-12-16 14:40:00,35.7,35.73,35.66,35.72,34604.0,31.2202,31.2465,31.1853,31.2377,34604.0
2015-12-16 14:45:00,35.72,35.77,35.68,35.71,47934.0,31.2377,31.2815,31.2028,31.229,47934.0
2015-12-16 14:50:00,35.71,35.78,35.71,35.76,49790.0,31.229,31.2902,31.229,31.2727,49790.0
2015-12-16 14:55:00,35.77,35.88,35.77,35.88,46748.0,31.2815,31.3777,31.2815,31.3777,46748.0
2015-12-16 15:00:00,35.88,35.9,35.8,35.82,62826.0,31.3777,31.3951,31.3077,31.3252,62826.0
2015-12-16 15:05:00,35.83,35.83,35.76,35.77,39704.0,31.3339,31.3339,31.2727,31.2815,39704.0
2015-12-16 15:10:00,35.78,35.8,35.73,35.8,116096.0,31.2902,31.3077,31.2465,31.3077,116096.0
2015-12-16 15:15:00,35.8,35.82,35.76,35.8,50290.0,31.3077,31.3252,31.2727,31.3077,50290.0
2015-12-16 15:20:00,35.81,35.89,35.81,35.85,78024.0,31.3164,31.3864,31.3164,31.3514,78024.0
2015-12-16 15:25:00,35.87,35.95,35.85,35.94,88526.0,31.3689,31.4389,31.3514,31.4301,88526.0
2015-12-16 15:30:00,35.94,35.97,35.91,35.93,90512.0,31.4301,31.4564,31.4039,31.4214,90512.0
2015-12-16 15:35:00,35.94,35.99,35.93,35.98,64598.0,31.4301,31.4739,31.4214,31.4651,64598.0
2015-12-16 15:40:00,35.98,35.99,35.9,35.9,107434.0,31.4651,31.4739,31.3951,31.3951,107434.0
2015-12-16 15:45:00,35.91,35.96,35.91,35.93,93868.0,31.4039,31.4476,31.4039,31.4214,93868.0
2015-12-16 15:50:00,35.93,35.98,35.93,35.94,115472.0,31.4214,31.4651,31.4214,31.4301,115472.0
2015-12-16 15:55:00,35.94,35.96,35.92,35.93,175630.0,31.4301,31.4476,31.4126,31.4214,175630.0
2015-12-17 09:30:00,36.23,36.37,35.93,36.04,129272.0,31.6837,31.8062,31.4214,31.5176,129272.0
2015-12-17 09:35:00,36.02,36.03,35.76,35.88,100650.0,31.5001,31.5088,31.2727,31.3777,100650.0
2015-12-17 09:40:00,35.85,35.93,35.69,35.71,78580.0,31.3514,31.4214,31.2115,31.229,78580.0
2015-12-17 09:45:00,35.71,35.84,35.71,35.76,54952.0,31.229,31.3427,31.229,31.2727,54952.0
2015-12-17 09:50:00,35.76,35.78,35.65,35.76,65974.0,31.2727,31.2902,31.1765,31.2727,65974.0
2015-12-17 09:55:00,35.76,35.79,35.7,35.78,48336.0,31.2727,31.299,31.2202,31.2902,48336.0
2015-12-17 10:00:00,35.79,35.8,35.69,35.74,39584.0,31.299,31.3077,31.2115,31.2552,39584.0
2015-12-17 10:05:00,35.76,35.79,35.69,35.7,103724.0,31.2727,31.299,31.2115,31.2202,103724.0
2015-12-17 10:10:00,35.69,35.76,35.63,35.74,45736.0,31.2115,31.2727,31.159,31.2552,45736.0
2015-12-17 10:15:00,35.73,35.74,35.58,35.59,60114.0,31.2465,31.2552,31.1153,31.124,60114.0
2015-12-17 10:20:00,35.6,35.65,35.54,35.54,41708.0,31.1328,31.1765,31.0803,31.0803,41708.0
2015-12-17 10:25:00,35.52,35.62,35.52,35.62,54184.0,31.0628,31.1503,31.0628,31.1503,54184.0
2015-12-17 10:30:00,35.63,35.68,35.62,35.67,29224.0,31.159,31.2028,31.1503,31.194,29224.0
2015-12-17 10:35:00,35.68,35.68,35.57,35.58,121578.0,31.2028,31.2028,31.1066,31.1153,121578.0
2015-12-17 10:40:00,35.59,35.59,35.51,35.52,41460.0,31.124,31.124,31.0541,31.0628,41460.0
2015-12-17 10:45:00,35.51,35.52,35.41,35.41,52638.0,31.0541,31.0628,30.9666,30.9666,52638.0
2015-12-17 10:50:00,35.42,35.43,35.35,35.4,96284.0,30.9754,30.9841,30.9142,30.9579,96284.0
2015-12-17 10:55:00,35.4,35.48,35.37,35.46,123858.0,30.9579,31.0279,30.9317,31.0104,123858.0
2015-12-17 11:00:00,35.46,35.51,35.43,35.45,79662.0,31.0104,31.0541,30.9841,31.0016,79662.0
2015-12-17 11:05:00,35.45,35.46,35.4,35.41,36536.0,31.0016,31.0104,30.9579,30.9666,36536.0
2015-12-17 11:10:00,35.41,35.49,35.4,35.42,55812.0,30.9666,31.0366,30.9579,30.9754,55812.0
2015-12-17 11:15:00,35.41,35.42,35.38,35.39,116426.0,30.9666,30.9754,30.9404,30.9491,116426.0
2015-12-17 11:20:00,35.39,35.39,35.32,35.37,72306.0,30.9491,30.9491,30.8879,30.9317,72306.0
2015-12-17 11:25:00,35.37,35.41,35.37,35.38,58386.0,30.9317,30.9666,30.9317,30.9404,58386.0
2015-12-17 11:30:00,35.37,35.44,35.37,35.42,85484.0,30.9317,30.9929,30.9317,30.9754,85484.0
2015-12-17 11:35:00,35.43,35.47,35.38,35.43,107154.0,30.9841,31.0191,30.9404,30.9841,107154.0
2015-12-17 11:40:00,35.42,35.45,35.35,35.37,72602.0,30.9754,31.0016,30.9142,30.9317,72602.0
2015-12-17 11:45:00,35.37,35.44,35.35,35.43,44004.0,30.9317,30.9929,30.9142,30.9841,44004.0
2015-12-17 11:50:00,35.43,35.5,35.42,35.49,40368.0,30.9841,31.0453,30.9754,31.0366,40368.0
2015-12-17 11:55:00,35.49,35.51,35.45,35.45,36276.0,31.0366,31.0541,31.0016,31.0016,36276.0
2015-12-17 12:00:00,35.45,35.45,35.37,35.4,60992.0,31.0016,31.0016,30.9317,30.9579,60992.0
2015-12-17 12:05:00,35.4,35.48,35.4,35.46,56036.0,30.9579,31.0279,30.9579,31.0104,56036.0
2015-12-17 12:10:00,35.47,35.5,35.43,35.49,49798.0,31.0191,31.0453,30.9841,31.0366,49798.0
2015-12-17 12:15:00,35.49,35.56,35.49,35.56,39634.0,31.0366,31.0978,31.0366,31.0978,39634.0
2015-12-17 12:20:00,35.55,35.57,35.49,35.51,49348.0,31.0891,31.1066,31.0366,31.0541,49348.0
2015-12-17 12:25:00,35.52,35.53,35.47,35.49,79108.0,31.0628,31.0716,31.0191,31.0366,79108.0
2015-12-17 12:30:00,35.49,35.52,35.49,35.5,54518.0,31.0366,31.0628,31.0366,31.0453,54518.0
2015-12-17 12:35:00,35.5,35.51,35.43,35.43,25556.0,31.0453,31.0541,30.9841,30.9841,25556.0
2015-12-17 12:40:00,35.42,35.42,35.37,35.38,54970.0,30.9754,30.9754,30.9317,30.9404,54970.0
2015-12-17 12:45:00,35.38,35.42,35.34,35.38,34638.0,30.9404,30.9754,30.9054,30.9404,34638.0
2015-12-17 12:50:00,35.37,35.39,35.35,35.37,40934.0,30.9317,30.9491,30.9142,30.9317,40934.0
2015-12-17 12:55:00,35.37,35.39,35.32,35.39,29814.0,30.9317,30.9491,30.8879,30.9491,29814.0
2015-12-17 13:00:00,35.4,35.49,35.4,35.46,29854.0,30.9579,31.0366,30.9579,31.0104,29854.0
2015-12-17 13:05:00,35.46,35.49,35.44,35.47,32910.0,31.0104,31.0366,30.9929,31.0191,32910.0
2015-12-17 13:10:00,35.47,35.55,35.47,35.52,27248.0,31.0191,31.0891,31.0191,31.0628,27248.0
2015-12-17 13:15:00,35.52,35.56,35.51,35.52,18182.0,31.0628,31.0978,31.0541,31.0628,18182.0
2015-12-17 13:20:00,35.52,35.59,35.5,35.59,19812.0,31.0628,31.124,31.0453,31.124,19812.0
2015-12-17 13:25:00,35.58,35.58,35.52,35.52,46162.0,31.1153,31.1153,31.0628,31.0628,46162.0
2015-12-17 13:30:00,35.52,35.56,35.5,35.52,85656.0,31.0628,31.0978,31.0453,31.0628,85656.0
2015-12-17 13:35:00,35.52,35.58,35.5,35.58,52280.0,31.0628,31.1153,31.0453,31.1153,52280.0
2015-12-17 13:40:00,35.58,35.62,35.55,35.62,54338.0,31.1153,31.1503,31.0891,31.1503,54338.0
2015-12-17 13:45:00,35.62,35.63,35.6,35.6,31318.0,31.1503,31.159,31.1328,31.1328,31318.0
2015-12-17 13:50:00,35.6,35.6,35.57,35.57,11046.0,31.1328,31.1328,31.1066,31.1066,11046.0
2015-12-17 13:55:00,35.57,35.62,35.56,35.59,61632.0,31.1066,31.1503,31.0978,31.124,61632.0
2015-12-17 14:00:00,35.59,35.6,35.56,35.6,26446.0,31.124,31.1328,31.0978,31.1328,26446.0
2015-12-17 14:05:00,35.6,35.6,35.57,35.57,14810.0,31.1328,31.1328,31.1066,31.1066,14810.0
2015-12-17 14:10:00,35.57,35.58,35.52,35.57,24910.0,31.1066,31.1153,31.0628,31.1066,24910.0
2015-12-17 14:15:00,35.58,35.59,35.55,35.57,25742.0,31.1153,31.124,31.0891,31.1066,25742.0
2015-12-17 14:20:00,35.57,35.58,35.56,35.58,22282.0,31.1066,31.1153,31.0978,31.1153,22282.0
2015-12-17 14:25:00,35.57,35.6,35.55,35.56,26934.0,31.1066,31.1328,31.0891,31.0978,26934.0
2015-12-17 14:30:00,35.56,35.57,35.54,35.54,29672.0,31.0978,31.1066,31.0803,31.0803,29672.0
2015-12-17 14:35:00,35.54,35.55,35.52,35.53,31596.0,31.0803,31.0891,31.0628,31.0716,31596.0
2015-12-17 14:40:00,35.52,35.54,35.5,35.53,28980.0,31.0628,31.0803,31.0453,31.0716,28980.0
2015-12-17 14:45:00,35.52,35.52,35.48,35.51,76422.0,31.0628,31.0628,31.0279,31.0541,76422.0
2015-12-17 14:50:00,35.51,35.54,35.49,35.54,72852.0,31.0541,31.0803,31.0366,31.0803,72852.0
2015-12-17 14:55:00,35.54,35.62,35.53,35.62,71366.0,31.0803,31.1503,31.0716,31.1503,71366.0
2015-12-17 15:00:00,35.63,35.63,35.57,35.59,45394.0,31.159,31.159,31.1066,31.124,45394.0
2015-12-17 15:05:00,35.59,35.63,35.55,35.6,64792.0,31.124,31.159,31.0891,31.1328,64792.0
2015-12-17 15:10:00,35.6,35.62,35.56,35.56,129318.0,31.1328,31.1503,31.0978,31.0978,129318.0
2015-12-17 15:15:00,35.56,35.57,35.49,35.51,163290.0,31.0978,31.1066,31.0366,31.0541,163290.0
2015-12-17 15:20:00,35.5,35.55,35.49,35.54,122752.0,31.0453,31.0891,31.0366,31.0803,122752.0
2015-12-17 15:25:00,35.55,35.56,35.49,35.49,176746.0,31.0891,31.0978,31.0366,31.0366,176746.0
2015-12-17 15:30:00,35.49,35.59,35.47,35.59,100148.0,31.0366,31.124,31.0191,31.124,100148.0
2015-12-17 15:35:00,35.6,35.61,35.52,35.52,118434.0,31.1328,31.1415,31.0628,31.0628,118434.0
2015-12-17 15:40:00,35.53,35.56,35.49,35.49,91422.0,31.0716,31.0978,31.0366,31.0366,91422.0
2015-12-17 15:45:00,35.49,35.52,35.47,35.48,140170.0,31.0366,31.0628,31.0191,31.0279,140170.0
2015-12-17 15:50:00,35.47,35.49,35.42,35.42,161336.0,31.0191,31.0366,30.9754,30.9754,161336.0
2015-12-17 15:55:00,35.42,35.42,35.32,35.32,347774.0,30.9754,30.9754,30.8879,30.8879,347774.0
2015-12-18 09:30:00,35.3,35.31,34.97,35.04,960412.0,30.8704,30.8792,30.5818,30.6431,960412.0
2015-12-18 09:35:00,35.07,35.07,34.91,34.94,49716.0,30.6693,30.6693,30.5294,30.5556,49716.0
2015-12-18 09:40:00,34.95,35.09,34.94,35.05,51526.0,30.5644,30.6868,30.5556,30.6518,51526.0
2015-12-18 09:45:00,35.06,35.14,34.99,35.08,40642.0,30.6606,30.7305,30.5993,30.678,40642.0
2015-12-18 09:50:00,35.09,35.15,35.07,35.1,25946.0,30.6868,30.7393,30.6693,30.6955,25946.0
2015-12-18 09:55:00,35.11,35.16,35.07,35.09,33084.0,30.7043,30.748,30.6693,30.6868,33084.0
2015-12-18 10:00:00,35.08,35.09,35.01,35.01,60358.0,30.678,30.6868,30.6168,30.6168,60358.0
2015-12-18 10:05:00,35.0,35.01,34.9,34.92,23198.0,30.6081,30.6168,30.5206,30.5381,23198.0
2015-12-18 10:10:00,34.92,34.94,34.88,34.9,34040.0,30.5381,30.5556,30.5031,30.5206,34040.0
2015-12-18 10:15:00,34.9,34.99,34.9,34.92,40780.0,30.5206,30.5993,30.5206,30.5381,40780.0
2015-12-18 10:20:00,34.91,35.08,34.91,35.01,43912.0,30.5294,30.678,30.5294,30.6168,43912.0
2015-12-18 10:25:00,34.99,34.99,34.88,34.88,27596.0,30.5993,30.5993,30.5031,30.5031,27596.0
2015-12-18 10:30:00,34.87,34.9,34.77,34.83,57764.0,30.4944,30.5206,30.4069,30.4594,57764.0
2015-12-18 10:35:00,34.83,34.87,34.72,34.74,132316.0,30.4594,30.4944,30.3632,30.3807,132316.0
2015-12-18 10:40:00,34.72,34.77,34.69,34.71,89798.0,30.3632,30.4069,30.337,30.3545,89798.0
2015-12-18 10:45:00,34.71,34.76,34.71,34.73,42310.0,30.3545,30.3982,30.3545,30.372,42310.0
2015-12-18 10:50:00,34.74,34.8,34.74,34.77,72920.0,30.3807,30.4332,30.3807,30.4069,72920.0
2015-12-18 10:55:00,34.77,34.8,34.74,34.79,90818.0,30.4069,30.4332,30.3807,30.4244,90818.0
2015-12-18 11:00:00,34.78,34.79,34.7,34.77,108598.0,30.4157,30.4244,30.3457,30.4069,108598.0
2015-12-18 11:05:00,34.77,34.88,34.77,34.86,98238.0,30.4069,30.5031,30.4069,30.4857,98238.0
2015-12-18 11:10:00,34.85,34.92,34.85,34.91,73368.0,30.4769,30.5381,30.4769,30.5294,73368.0
2015-12-18 11:15:00,34.91,34.91,34.85,34.85,62046.0,30.5294,30.5294,30.4769,30.4769,62046.0
2015-12-18 11:20:00,34.85,34.86,34.79,34.83,51712.0,30.4769,30.4857,30.4244,30.4594,51712.0
2015-12-18 11:25:00,34.84,34.86,34.83,34.84,41290.0,30.4682,30.4857,30.4594,30.4682,41290.0
2015-12-18 11:30:00,34.85,34.88,34.82,34.83,35416.0,30.4769,30.5031,30.4507,30.4594,35416.0
2015-12-18 11:35:00,34.83,34.92,34.83,34.92,31202.0,30.4594,30.5381,30.4594,30.5381,31202.0
2015-12-18 11:40:00,34.92,34.92,34.87,34.89,47220.0,30.5381,30.5381,30.4944,30.5119,47220.0
2015-12-18 11:45:00,34.9,34.92,34.85,34.87,44874.0,30.5206,30.5381,30.4769,30.4944,44874.0
2015-12-18 11:50:00,34.86,34.91,34.85,34.85,42484.0,30.4857,30.5294,30.4769,30.4769,42484.0
2015-12-18 11:55:00,34.85,34.89,34.84,34.85,51056.0,30.4769,30.5119,30.4682,30.4769,51056.0
2015-12-18 12:00:00,34.85,34.85,34.8,34.83,30310.0,30.4769,30.4769,30.4332,30.4594,30310.0
2015-12-18 12:05:00,34.84,34.84,34.8,34.8,53064.0,30.4682,30.4682,30.4332,30.4332,53064.0
2015-12-18 12:10:00,34.8,34.88,34.79,34.83,79732.0,30.4332,30.5031,30.4244,30.4594,79732.0
2015-12-18 12:15:00,34.83,34.85,34.71,34.72,46046.0,30.4594,30.4769,30.3545,30.3632,46046.0
2015-12-18 12:20:00,34.72,34.73,34.68,34.68,34022.0,30.3632,30.372,30.3282,30.3282,34022.0
2015-12-18 12:25:00,34.68,34.77,34.68,34.75,35180.0,30.3282,30.4069,30.3282,30.3895,35180.0
2015-12-18 12:30:00,34.75,34.75,34.68,34.71,59438.0,30.3895,30.3895,30.3282,30.3545,59438.0
2015-12-18 12:35:00,34.71,34.72,34.67,34.72,48172.0,30.3545,30.3632,30.3195,30.3632,48172.0
2015-12-18 12:40:00,34.72,34.79,34.72,34.77,49342.0,30.3632,30.4244,30.3632,30.4069,49342.0
2015-12-18 12:45:00,34.78,34.82,34.76,34.79,45008.0,30.4157,30.4507,30.3982,30.4244,45008.0
2015-12-18 12:50:00,34.79,34.79,34.72,34.76,41040.0,30.4244,30.4244,30.3632,30.3982,41040.0
2015-12-18 12:55:00,34.76,34.78,34.72,34.72,32146.0,30.3982,30.4157,30.3632,30.3632,32146.0
2015-12-18 13:00:00,34.72,34.76,34.71,34.73,60506.0,30.3632,30.3982,30.3545,30.372,60506.0
2015-12-18 13:05:00,34.74,34.81,34.73,34.77,30272.0,30.3807,30.4419,30.372,30.4069,30272.0
2015-12-18 13:10:00,34.77,34.81,34.76,34.76,63168.0,30.4069,30.4419,30.3982,30.3982,63168.0
2015-12-18 13:15:00,34.77,34.79,34.73,34.76,48000.0,30.4069,30.4244,30.372,30.3982,48000.0
2015-12-18 13:20:00,34.75,34.78,34.73,34.76,49704.0,30.3895,30.4157,30.372,30.3982,49704.0
2015-12-18 13:25:00,34.76,34.78,34.74,34.74,25766.0,30.3982,30.4157,30.3807,30.3807,25766.0
2015-12-18 13:30:00,34.74,34.8,34.73,34.78,33844.0,30.3807,30.4332,30.372,30.4157,33844.0
2015-12-18 13:35:00,34.77,34.81,34.76,34.77,64388.0,30.4069,30.4419,30.3982,30.4069,64388.0
2015-12-18 13:40:00,34.77,34.85,34.77,34.84,41098.0,30.4069,30.4769,30.4069,30.4682,41098.0
2015-12-18 13:45:00,34.84,34.84,34.78,34.79,38982.0,30.4682,30.4682,30.4157,30.4244,38982.0
2015-12-18 13:50:00,34.8,34.84,34.79,34.82,37512.0,30.4332,30.4682,30.4244,30.4507,37512.0
2015-12-18 13:55:00,34.82,34.87,34.82,34.84,28124.0,30.4507,30.4944,30.4507,30.4682,28124.0
2015-12-18 14:00:00,34.84,34.88,34.81,34.81,32352.0,30.4682,30.5031,30.4419,30.4419,32352.0
2015-12-18 14:05:00,34.82,34.88,34.82,34.88,81350.0,30.4507,30.5031,30.4507,30.5031,81350.0
2015-12-18 14:10:00,34.88,34.91,34.82,34.82,46846.0,30.5031,30.5294,30.4507,30.4507,46846.0
2015-12-18 14:15:00,34.83,34.83,34.76,34.77,59016.0,30.4594,30.4594,30.3982,30.4069,59016.0
2015-12-18 14:20:00,34.77,34.83,34.77,34.83,47720.0,30.4069,30.4594,30.4069,30.4594,47720.0
2015-12-18 14:25:00,34.82,34.86,34.81,34.84,53084.0,30.4507,30.4857,30.4419,30.4682,53084.0
2015-12-18 14:30:00,34.84,34.85,34.79,34.8,47454.0,30.4682,30.4769,30.4244,30.4332,47454.0
2015-12-18 14:35:00,34.81,34.84,34.78,34.81,81578.0,30.4419,30.4682,30.4157,30.4419,81578.0
2015-12-18 14:40:00,34.82,34.82,34.74,34.76,174972.0,30.4507,30.4507,30.3807,30.3982,174972.0
2015-12-18 14:45:00,34.76,34.77,34.75,34.77,89008.0,30.3982,30.4069,30.3895,30.4069,89008.0
2015-12-18 14:50:00,34.77,34.81,34.74,34.74,172348.0,30.4069,30.4419,30.3807,30.3807,172348.0
2015-12-18 14:55:00,34.74,34.76,34.74,34.75,47036.0,30.3807,30.3982,30.3807,30.3895,47036.0
2015-12-18 15:00:00,34.76,34.82,34.76,34.77,59956.0,30.3982,30.4507,30.3982,30.4069,59956.0
2015-12-18 15:05:00,34.77,34.81,34.76,34.81,87264.0,30.4069,30.4419,30.3982,30.4419,87264.0
2015-12-18 15:10:00,34.81,34.83,34.73,34.74,86016.0,30.4419,30.4594,30.372,30.3807,86016.0
2015-12-18 15:15:00,34.73,34.73,34.68,34.7,126826.0,30.372,30.372,30.3282,30.3457,126826.0
2015-12-18 15:20:00,34.7,34.71,34.65,34.66,110538.0,30.3457,30.3545,30.302,30.3107,110538.0
2015-12-18 15:25:00,34.66,34.72,34.66,34.69,174940.0,30.3107,30.3632,30.3107,30.337,174940.0
2015-12-18 15:30:00,34.69,34.74,34.68,34.74,138332.0,30.337,30.3807,30.3282,30.3807,138332.0
2015-12-18 15:35:00,34.74,34.77,34.72,34.74,124872.0,30.3807,30.4069,30.3632,30.3807,124872.0
2015-12-18 15:40:00,34.74,34.81,34.73,34.81,126196.0,30.3807,30.4419,30.372,30.4419,126196.0
2015-12-18 15:45:00,34.81,34.84,34.8,34.8,213096.0,30.4419,30.4682,30.4332,30.4332,213096.0
2015-12-18 15:50:00,34.8,34.82,34.73,34.73,175066.0,30.4332,30.4507,30.372,30.372,175066.0
2015-12-18 15:55:00,34.74,34.77,34.65,34.66,552128.0,30.3807,30.4069,30.302,30.3107,552128.0
2015-12-21 09:30:00,34.84,35.08,34.79,34.88,85014.0,30.4682,30.678,30.4244,30.5031,85014.0
2015-12-21 09:35:00,34.85,34.9,34.79,34.79,37278.0,30.4769,30.5206,30.4244,30.4244,37278.0
2015-12-21 09:40:00,34.78,34.83,34.73,34.8,24848.0,30.4157,30.4594,30.372,30.4332,24848.0
2015-12-21 09:45:00,34.78,34.84,34.69,34.81,51442.0,30.4157,30.4682,30.337,30.4419,51442.0
2015-12-21 09:50:00,34.81,34.82,34.74,34.77,59502.0,30.4419,30.4507,30.3807,30.4069,59502.0
2015-12-21 09:55:00,34.76,34.79,34.71,34.78,139802.0,30.3982,30.4244,30.3545,30.4157,139802.0
2015-12-21 10:00:00,34.78,34.91,34.77,34.86,69232.0,30.4157,30.5294,30.4069,30.4857,69232.0
2015-12-21 10:05:00,34.85,34.92,34.84,34.87,82310.0,30.4769,30.5381,30.4682,30.4944,82310.0
2015-12-21 10:10:00,34.87,34.9,34.85,34.88,52902.0,30.4944,30.5206,30.4769,30.5031,52902.0
2015-12-21 10:15:00,34.88,34.88,34.81,34.82,52522.0,30.5031,30.5031,30.4419,30.4507,52522.0
2015-12-21 10:20:00,34.82,34.82,34.72,34.74,55232.0,30.4507,30.4507,30.3632,30.3807,55232.0
2015-12-21 10:25:00,34.74,34.77,34.67,34.68,52984.0,30.3807,30.4069,30.3195,30.3282,52984.0
2015-12-21 10:30:00,34.69,34.79,34.69,34.79,84646.0,30.337,30.4244,30.337,30.4244,84646.0
2015-12-21 10:35:00,34.79,34.86,34.79,34.85,51980.0,30.4244,30.4857,30.4244,30.4769,51980.0
2015-12-21 10:40:00,34.85,34.88,34.83,34.88,54306.0,30.4769,30.5031,30.4594,30.5031,54306.0
2015-12-21 10:45:00,34.88,34.88,34.77,34.77,75910.0,30.5031,30.5031,30.4069,30.4069,75910.0
2015-12-21 10:50:00,34.77,34.79,34.71,34.73,49706.0,30.4069,30.4244,30.3545,30.372,49706.0
2015-12-21 10:55:00,34.72,34.74,34.71,34.74,87420.0,30.3632,30.3807,30.3545,30.3807,87420.0
2015-12-21 11:00:00,34.74,34.81,34.73,34.79,77234.0,30.3807,30.4419,30.372,30.4244,77234.0
2015-12-21 11:05:00,34.79,34.82,34.76,34.8,53994.0,30.4244,30.4507,30.3982,30.4332,53994.0
2015-12-21 11:10:00,34.8,34.8,34.73,34.74,56012.0,30.4332,30.4332,30.372,30.3807,56012.0
2015-12-21 11:15:00,34.74,34.76,34.7,34.72,35912.0,30.3807,30.3982,30.3457,30.3632,35912.0
2015-12-21 11:20:00,34.71,34.71,34.67,34.67,37714.0,30.3545,30.3545,30.3195,30.3195,37714.0
2015-12-21 11:25:00,34.66,34.72,34.64,34.7,41890.0,30.3107,30.3632,30.2933,30.3457,41890.0
2015-12-21 11:30:00,34.71,34.71,34.59,34.61,39428.0,30.3545,30.3545,30.2495,30.267,39428.0
2015-12-21 11:35:00,34.63,34.67,34.6,34.63,38602.0,30.2845,30.3195,30.2583,30.2845,38602.0
2015-12-21 11:40:00,34.65,34.7,34.61,34.69,31516.0,30.302,30.3457,30.267,30.337,31516.0
2015-12-21 11:45:00,34.69,34.72,34.66,34.67,35286.0,30.337,30.3632,30.3107,30.3195,35286.0
2015-12-21 11:50:00,34.67,34.7,34.66,34.68,32340.0,30.3195,30.3457,30.3107,30.3282,32340.0
2015-12-21 11:55:00,34.68,34.75,34.66,34.72,36516.0,30.3282,30.3895,30.3107,30.3632,36516.0
2015-12-21 12:00:00,34.73,34.75,34.71,34.71,26536.0,30.372,30.3895,30.3545,30.3545,26536.0
2015-12-21 12:05:00,34.71,34.75,34.68,34.69,36630.0,30.3545,30.3895,30.3282,30.337,36630.0
2015-12-21 12:10:00,34.7,34.71,34.65,34.67,21728.0,30.3457,30.3545,30.302,30.3195,21728.0
2015-12-21 12:15:00,34.68,34.69,34.61,34.63,48326.0,30.3282,30.337,30.267,30.2845,48326.0
2015-12-21 12:20:00,34.62,34.69,34.61,34.66,101488.0,30.2758,30.337,30.267,30.3107,101488.0
2015-12-21 12:25:00,34.65,34.66,34.6,34.6,41276.0,30.302,30.3107,30.2583,30.2583,41276.0
2015-12-21 12:30:00,34.6,34.65,34.6,34.62,17496.0,30.2583,30.302,30.2583,30.2758,17496.0
2015-12-21 12:35:00,34.6,34.65,34.57,34.59,27944.0,30.2583,30.302,30.232,30.2495,27944.0
2015-12-21 12:40:00,34.6,34.64,34.57,34.58,41900.0,30.2583,30.2933,30.232,30.2408,41900.0
2015-12-21 12:45:00,34.59,34.61,34.55,34.57,54492.0,30.2495,30.267,30.2146,30.232,54492.0
2015-12-21 12:50:00,34.58,34.66,34.57,34.65,37778.0,30.2408,30.3107,30.232,30.302,37778.0
2015-12-21 12:55:00,34.63,34.68,34.63,34.68,15760.0,30.2845,30.3282,30.2845,30.3282,15760.0
2015-12-21 13:00:00,34.69,34.75,34.69,34.75,40002.0,30.337,30.3895,30.337,30.3895,40002.0
2015-12-21 13:05:00,34.75,34.75,34.72,34.74,26802.0,30.3895,30.3895,30.3632,30.3807,26802.0
2015-12-21 13:10:00,34.74,34.76,34.73,34.74,19604.0,30.3807,30.3982,30.372,30.3807,19604.0
2015-12-21 13:15:00,34.74,34.77,34.73,34.74,26780.0,30.3807,30.4069,30.372,30.3807,26780.0
2015-12-21 13:20:00,34.74,34.75,34.71,34.72,21376.0,30.3807,30.3895,30.3545,30.3632,21376.0
2015-12-21 13:25:00,34.71,34.76,34.71,34.74,32198.0,30.3545,30.3982,30.3545,30.3807,32198.0
2015-12-21 13:30:00,34.74,34.8,34.74,34.79,37756.0,30.3807,30.4332,30.3807,30.4244,37756.0
2015-12-21 13:35:00,34.79,34.8,34.77,34.79,24164.0,30.4244,30.4332,30.4069,30.4244,24164.0
2015-12-21 13:40:00,34.78,34.82,34.77,34.79,29962.0,30.4157,30.4507,30.4069,30.4244,29962.0
2015-12-21 13:45:00,34.79,34.81,34.77,34.77,32206.0,30.4244,30.4419,30.4069,30.4069,32206.0
2015-12-21 13:50:00,34.77,34.8,34.76,34.77,38506.0,30.4069,30.4332,30.3982,30.4069,38506.0
2015-12-21 13:55:00,34.77,34.79,34.76,34.78,25634.0,30.4069,30.4244,30.3982,30.4157,25634.0
2015-12-21 14:00:00,34.78,34.79,34.74,34.74,30436.0,30.4157,30.4244,30.3807,30.3807,30436.0
2015-12-21 14:05:00,34.74,34.75,34.71,34.73,41494.0,30.3807,30.3895,30.3545,30.372,41494.0
2015-12-21 14:10:00,34.73,34.73,34.71,34.72,32636.0,30.372,30.372,30.3545,30.3632,32636.0
2015-12-21 14:15:00,34.72,34.74,34.68,34.7,54820.0,30.3632,30.3807,30.3282,30.3457,54820.0
2015-12-21 14:20:00,34.7,34.73,34.68,34.69,50376.0,30.3457,30.372,30.3282,30.337,50376.0
2015-12-21 14:25:00,34.69,34.7,34.65,34.67,50282.0,30.337,30.3457,30.302,30.3195,50282.0
2015-12-21 14:30:00,34.67,34.69,34.65,34.67,44742.0,30.3195,30.337,30.302,30.3195,44742.0
2015-12-21 14:35:00,34.67,34.71,34.66,34.71,40444.0,30.3195,30.3545,30.3107,30.3545,40444.0
2015-12-21 14:40:00,34.71,34.72,34.68,34.72,36488.0,30.3545,30.3632,30.3282,30.3632,36488.0
2015-12-21 14:45:00,34.72,34.72,34.67,34.67,95228.0,30.3632,30.3632,30.3195,30.3195,95228.0
2015-12-21 14:50:00,34.66,34.68,34.64,34.65,44794.0,30.3107,30.3282,30.2933,30.302,44794.0
2015-12-21 14:55:00,34.65,34.67,34.64,34.66,46758.0,30.302,30.3195,30.2933,30.3107,46758.0
2015-12-21 15:00:00,34.66,34.69,34.65,34.69,82734.0,30.3107,30.337,30.302,30.337,82734.0
2015-12-21 15:05:00,34.69,34.71,34.61,34.62,90988.0,30.337,30.3545,30.267,30.2758,90988.0
2015-12-21 15:10:00,34.6,34.62,34.58,34.6,83702.0,30.2583,30.2758,30.2408,30.2583,83702.0
2015-12-21 15:15:00,34.59,34.59,34.55,34.57,58946.0,30.2495,30.2495,30.2146,30.232,58946.0
2015-12-21 15:20:00,34.57,34.6,34.56,34.6,59218.0,30.232,30.2583,30.2233,30.2583,59218.0
2015-12-21 15:25:00,34.59,34.63,34.59,34.62,74156.0,30.2495,30.2845,30.2495,30.2758,74156.0
2015-12-21 15:30:00,34.62,34.68,34.61,34.64,60324.0,30.2758,30.3282,30.267,30.2933,60324.0
2015-12-21 15:35:00,34.64,34.69,34.62,34.67,80558.0,30.2933,30.337,30.2758,30.3195,80558.0
2015-12-21 15:40:00,34.67,34.71,34.66,34.68,98578.0,30.3195,30.3545,30.3107,30.3282,98578.0
2015-12-21 15:45:00,34.68,34.72,34.68,34.7,130120.0,30.3282,30.3632,30.3282,30.3457,130120.0
2015-12-21 15:50:00,34.7,34.75,34.7,34.74,127318.0,30.3457,30.3895,30.3457,30.3807,127318.0
2015-12-21 15:55:00,34.74,34.82,34.74,34.81,220826.0,30.3807,30.4507,30.3807,30.4419,220826.0
2015-12-22 09:30:00,35.04,35.12,34.87,34.98,103202.0,30.6431,30.713,30.4944,30.5906,103202.0
2015-12-22 09:35:00,35.02,35.12,34.98,35.04,60042.0,30.6256,30.713,30.5906,30.6431,60042.0
2015-12-22 09:40:00,35.04,35.04,34.86,34.96,25366.0,30.6431,30.6431,30.4857,30.5731,25366.0
2015-12-22 09:45:00,34.99,35.02,34.91,34.94,97268.0,30.5993,30.6256,30.5294,30.5556,97268.0
2015-12-22 09:50:00,34.93,35.01,34.9,35.01,51572.0,30.5469,30.6168,30.5206,30.6168,51572.0
2015-12-22 09:55:00,35.02,35.08,34.99,35.07,124210.0,30.6256,30.678,30.5993,30.6693,124210.0
2015-12-22 10:00:00,35.08,35.08,34.99,35.05,34738.0,30.678,30.678,30.5993,30.6518,34738.0
2015-12-22 10:05:00,35.04,35.07,34.97,35.04,35404.0,30.6431,30.6693,30.5818,30.6431,35404.0
2015-12-22 10:10:00,35.02,35.05,34.95,34.95,38046.0,30.6256,30.6518,30.5644,30.5644,38046.0
2015-12-22 10:15:00,34.95,34.97,34.88,34.9,28204.0,30.5644,30.5818,30.5031,30.5206,28204.0
2015-12-22 10:20:00,34.92,35.05,34.92,35.05,101184.0,30.5381,30.6518,30.5381,30.6518,101184.0
2015-12-22 10:25:00,35.05,35.06,34.98,34.99,28562.0,30.6518,30.6606,30.5906,30.5993,28562.0
2015-12-22 10:30:00,34.99,35.01,34.96,34.97,53290.0,30.5993,30.6168,30.5731,30.5818,53290.0
2015-12-22 10:35:00,34.98,35.04,34.97,35.02,39654.0,30.5906,30.6431,30.5818,30.6256,39654.0
2015-12-22 10:40:00,35.02,35.04,35.0,35.01,64168.0,30.6256,30.6431,30.6081,30.6168,64168.0
2015-12-22 10:45:00,34.99,35.02,34.99,35.01,58248.0,30.5993,30.6256,30.5993,30.6168,58248.0
2015-12-22 10:50:00,35.01,35.05,34.99,35.04,95986.0,30.6168,30.6518,30.5993,30.6431,95986.0
2015-12-22 10:55:00,35.03,35.06,35.02,35.05,67614.0,30.6343,30.6606,30.6256,30.6518,67614.0
2015-12-22 11:00:00,35.05,35.07,35.04,35.05,53690.0,30.6518,30.6693,30.6431,30.6518,53690.0
2015-12-22 11:05:00,35.06,35.09,35.05,35.08,107568.0,30.6606,30.6868,30.6518,30.678,107568.0
2015-12-22 11:10:00,35.09,35.1,35.07,35.08,66596.0,30.6868,30.6955,30.6693,30.678,66596.0
2015-12-22 11:15:00,35.07,35.07,35.01,35.05,27146.0,30.6693,30.6693,30.6168,30.6518,27146.0
2015-12-22 11:20:00,35.04,35.05,34.98,34.99,24376.0,30.6431,30.6518,30.5906,30.5993,24376.0
2015-12-22 11:25:00,34.98,35.0,34.94,34.94,26100.0,30.5906,30.6081,30.5556,30.5556,26100.0
2015-12-22 11:30:00,34.94,34.99,34.93,34.96,38470.0,30.5556,30.5993,30.5469,30.5731,38470.0
2015-12-22 11:35:00,34.96,35.08,34.96,35.05,43178.0,30.5731,30.678,30.5731,30.6518,43178.0
2015-12-22 11:40:00,35.05,35.09,35.04,35.09,37520.0,30.6518,30.6868,30.6431,30.6868,37520.0
2015-12-22 11:45:00,35.09,35.13,35.09,35.11,53852.0,30.6868,30.7218,30.6868,30.7043,53852.0
2015-12-22 11:50:00,35.12,35.13,35.05,35.06,49972.0,30.713,30.7218,30.6518,30.6606,49972.0
2015-12-22 11:55:00,35.08,35.12,35.08,35.11,22902.0,30.678,30.713,30.678,30.7043,22902.0
2015-12-22 12:00:00,35.12,35.13,35.05,35.08,38006.0,30.713,30.7218,30.6518,30.678,38006.0
2015-12-22 12:05:00,35.07,35.11,35.05,35.1,27970.0,30.6693,30.7043,30.6518,30.6955,27970.0
2015-12-22 12:10:00,35.1,35.1,35.06,35.08,27964.0,30.6955,30.6955,30.6606,30.678,27964.0
2015-12-22 12:15:00,35.08,35.13,35.06,35.12,71526.0,30.678,30.7218,30.6606,30.713,71526.0
2015-12-22 12:20:00,35.11,35.11,35.06,35.09,17962.0,30.7043,30.7043,30.6606,30.6868,17962.0
2015-12-22 12:25:00,35.09,35.13,35.07,35.12,12906.0,30.6868,30.7218,30.6693,30.713,12906.0
2015-12-22 12:30:00,35.11,35.13,35.08,35.12,15764.0,30.7043,30.7218,30.678,30.713,15764.0
2015-12-22 12:35:00,35.12,35.19,35.11,35.19,53148.0,30.713,30.7742,30.7043,30.7742,53148.0
2015-12-22 12:40:00,35.19,35.19,35.13,35.17,37402.0,30.7742,30.7742,30.7218,30.7568,37402.0
2015-12-22 12:45:00,35.18,35.18,35.15,35.17,18330.0,30.7655,30.7655,30.7393,30.7568,18330.0
2015-12-22 12:50:00,35.17,35.24,35.17,35.24,34614.0,30.7568,30.818,30.7568,30.818,34614.0
2015-12-22 12:55:00,35.24,35.3,35.24,35.3,19404.0,30.818,30.8704,30.818,30.8704,19404.0
2015-12-22 13:00:00,35.3,35.31,35.26,35.3,19492.0,30.8704,30.8792,30.8355,30.8704,19492.0
2015-12-22 13:05:00,35.3,35.3,35.26,35.26,21144.0,30.8704,30.8704,30.8355,30.8355,21144.0
2015-12-22 13:10:00,35.27,35.27,35.21,35.24,27050.0,30.8442,30.8442,30.7917,30.818,27050.0
2015-12-22 13:15:00,35.24,35.26,35.22,35.23,25316.0,30.818,30.8355,30.8005,30.8092,25316.0
2015-12-22 13:20:00,35.23,35.25,35.21,35.23,16446.0,30.8092,30.8267,30.7917,30.8092,16446.0
2015-12-22 13:25:00,35.23,35.31,35.23,35.27,26340.0,30.8092,30.8792,30.8092,30.8442,26340.0
2015-12-22 13:30:00,35.27,35.28,35.24,35.24,54160.0,30.8442,30.8529,30.818,30.818,54160.0
2015-12-22 13:35:00,35.24,35.27,35.22,35.26,84772.0,30.818,30.8442,30.8005,30.8355,84772.0
2015-12-22 13:40:00,35.25,35.29,35.24,35.27,61934.0,30.8267,30.8617,30.818,30.8442,61934.0
2015-12-22 13:45:00,35.28,35.33,35.26,35.33,43998.0,30.8529,30.8967,30.8355,30.8967,43998.0
2015-12-22 13:50:00,35.33,35.33,35.28,35.31,48464.0,30.8967,30.8967,30.8529,30.8792,48464.0
2015-12-22 13:55:00,35.31,35.32,35.3,35.3,42488.0,30.8792,30.8879,30.8704,30.8704,42488.0
2015-12-22 14:00:00,35.31,35.32,35.29,35.3,31340.0,30.8792,30.8879,30.8617,30.8704,31340.0
2015-12-22 14:05:00,35.3,35.32,35.29,35.3,31824.0,30.8704,30.8879,30.8617,30.8704,31824.0
2015-12-22 14:10:00,35.3,35.34,35.3,35.34,30706.0,30.8704,30.9054,30.8704,30.9054,30706.0
2015-12-22 14:15:00,35.34,35.37,35.34,35.35,43818.0,30.9054,30.9317,30.9054,30.9142,43818.0
2015-12-22 14:20:00,35.35,35.41,35.35,35.39,54618.0,30.9142,30.9666,30.9142,30.9491,54618.0
2015-12-22 14:25:00,35.39,35.41,35.33,35.34,99486.0,30.9491,30.9666,30.8967,30.9054,99486.0
2015-12-22 14:30:00,35.34,35.35,35.27,35.29,66942.0,30.9054,30.9142,30.8442,30.8617,66942.0
2015-12-22 14:35:00,35.28,35.3,35.22,35.24,53016.0,30.8529,30.8704,30.8005,30.818,53016.0
2015-12-22 14:40:00,35.24,35.27,35.23,35.27,447546.0,30.818,30.8442,30.8092,30.8442,447546.0
2015-12-22 14:45:00,35.28,35.3,35.26,35.26,44458.0,30.8529,30.8704,30.8355,30.8355,44458.0
2015-12-22 14:50:00,35.26,35.26,35.21,35.21,37986.0,30.8355,30.8355,30.7917,30.7917,37986.0
2015-12-22 14:55:00,35.21,35.24,35.2,35.23,37240.0,30.7917,30.818,30.783,30.8092,37240.0
2015-12-22 15:00:00,35.23,35.29,35.23,35.29,35540.0,30.8092,30.8617,30.8092,30.8617,35540.0
2015-12-22 15:05:00,35.29,35.3,35.26,35.27,58668.0,30.8617,30.8704,30.8355,30.8442,58668.0
2015-12-22 15:10:00,35.26,35.29,35.24,35.29,62304.0,30.8355,30.8617,30.818,30.8617,62304.0
2015-12-22 15:15:00,35.28,35.29,35.24,35.26,263320.0,30.8529,30.8617,30.818,30.8355,263320.0
2015-12-22 15:20:00,35.26,35.29,35.26,35.29,66452.0,30.8355,30.8617,30.8355,30.8617,66452.0
2015-12-22 15:25:00,35.29,35.32,35.26,35.27,53326.0,30.8617,30.8879,30.8355,30.8442,53326.0
2015-12-22 15:30:00,35.27,35.29,35.24,35.27,64240.0,30.8442,30.8617,30.818,30.8442,64240.0
2015-12-22 15:35:00,35.27,35.27,35.24,35.24,89840.0,30.8442,30.8442,30.818,30.818,89840.0
2015-12-22 15:40:00,35.25,35.25,35.19,35.19,92918.0,30.8267,30.8267,30.7742,30.7742,92918.0
2015-12-22 15:45:00,35.19,35.21,35.15,35.18,121382.0,30.7742,30.7917,30.7393,30.7655,121382.0
2015-12-22 15:50:00,35.18,35.26,35.18,35.24,341998.0,30.7655,30.8355,30.7655,30.818,341998.0
2015-12-22 15:55:00,35.24,35.24,35.18,35.21,395434.0,30.818,30.818,30.7655,30.7917,395434.0
2015-12-23 09:30:00,35.47,35.55,35.23,35.23,92712.0,31.0191,31.0891,30.8092,30.8092,92712.0
2015-12-23 09:35:00,35.23,35.25,35.02,35.1,36288.0,30.8092,30.8267,30.6256,30.6955,36288.0
2015-12-23 09:40:00,35.09,35.13,34.98,35.12,28188.0,30.6868,30.7218,30.5906,30.713,28188.0
2015-12-23 09:45:00,35.13,35.16,35.07,35.13,18384.0,30.7218,30.748,30.6693,30.7218,18384.0
2015-12-23 09:50:00,35.13,35.21,35.07,35.17,68796.0,30.7218,30.7917,30.6693,30.7568,68796.0
2015-12-23 09:55:00,35.17,35.19,35.06,35.13,37582.0,30.7568,30.7742,30.6606,30.7218,37582.0
2015-12-23 10:00:00,35.17,35.24,35.14,35.2,27172.0,30.7568,30.818,30.7305,30.783,27172.0
2015-12-23 10:05:00,35.21,35.23,35.18,35.21,33144.0,30.7917,30.8092,30.7655,30.7917,33144.0
2015-12-23 10:10:00,35.21,35.27,35.18,35.19,56594.0,30.7917,30.8442,30.7655,30.7742,56594.0
2015-12-23 10:15:00,35.18,35.24,35.16,35.21,22136.0,30.7655,30.818,30.748,30.7917,22136.0
2015-12-23 10:20:00,35.22,35.26,35.21,35.24,57152.0,30.8005,30.8355,30.7917,30.818,57152.0
2015-12-23 10:25:00,35.25,35.26,35.2,35.23,22334.0,30.8267,30.8355,30.783,30.8092,22334.0
2015-12-23 10:30:00,35.23,35.3,35.21,35.3,69300.0,30.8092,30.8704,30.7917,30.8704,69300.0
2015-12-23 10:35:00,35.31,35.35,35.31,35.33,30474.0,30.8792,30.9142,30.8792,30.8967,30474.0
2015-12-23 10:40:00,35.33,35.45,35.33,35.44,50120.0,30.8967,31.0016,30.8967,30.9929,50120.0
2015-12-23 10:45:00,35.42,35.48,35.41,35.47,48516.0,30.9754,31.0279,30.9666,31.0191,48516.0
2015-12-23 10:50:00,35.48,35.5,35.46,35.49,55150.0,31.0279,31.0453,31.0104,31.0366,55150.0
2015-12-23 10:55:00,35.49,35.56,35.48,35.55,35928.0,31.0366,31.0978,31.0279,31.0891,35928.0
2015-12-23 11:00:00,35.54,35.55,35.49,35.49,49334.0,31.0803,31.0891,31.0366,31.0366,49334.0
2015-12-23 11:05:00,35.49,35.52,35.45,35.46,28262.0,31.0366,31.0628,31.0016,31.0104,28262.0
2015-12-23 11:10:00,35.46,35.51,35.45,35.51,63688.0,31.0104,31.0541,31.0016,31.0541,63688.0
2015-12-23 11:15:00,35.51,35.52,35.48,35.49,34160.0,31.0541,31.0628,31.0279,31.0366,34160.0
2015-12-23 11:20:00,35.49,35.53,35.48,35.52,33926.0,31.0366,31.0716,31.0279,31.0628,33926.0
2015-12-23 11:25:00,35.52,35.55,35.49,35.52,27540.0,31.0628,31.0891,31.0366,31.0628,27540.0
2015-12-23 11:30:00,35.52,35.56,35.52,35.55,45742.0,31.0628,31.0978,31.0628,31.0891,45742.0
2015-12-23 11:35:00,35.54,35.55,35.51,35.52,31412.0,31.0803,31.0891,31.0541,31.0628,31412.0
2015-12-23 11:40:00,35.52,35.56,35.52,35.55,21104.0,31.0628,31.0978,31.0628,31.0891,21104.0
2015-12-23 11:45:00,35.55,35.56,35.52,35.52,19196.0,31.0891,31.0978,31.0628,31.0628,19196.0
2015-12-23 11:50:00,35.52,35.52,35.49,35.49,18790.0,31.0628,31.0628,31.0366,31.0366,18790.0
2015-12-23 11:55:00,35.49,35.54,35.49,35.52,22558.0,31.0366,31.0803,31.0366,31.0628,22558.0
2015-12-23 12:00:00,35.54,35.57,35.53,35.54,26094.0,31.0803,31.1066,31.0716,31.0803,26094.0
2015-12-23 12:05:00,35.55,35.57,35.52,35.57,29294.0,31.0891,31.1066,31.0628,31.1066,29294.0
2015-12-23 12:10:00,35.57,35.6,35.55,35.6,52680.0,31.1066,31.1328,31.0891,31.1328,52680.0
2015-12-23 12:15:00,35.6,35.61,35.57,35.58,22296.0,31.1328,31.1415,31.1066,31.1153,22296.0
2015-12-23 12:20:00,35.58,35.6,35.57,35.57,45572.0,31.1153,31.1328,31.1066,31.1066,45572.0
2015-12-23 12:25:00,35.58,35.6,35.56,35.58,53676.0,31.1153,31.1328,31.0978,31.1153,53676.0
2015-12-23 12:30:00,35.58,35.59,35.55,35.56,18308.0,31.1153,31.124,31.0891,31.0978,18308.0
2015-12-23 12:35:00,35.56,35.57,35.51,35.51,26398.0,31.0978,31.1066,31.0541,31.0541,26398.0
2015-12-23 12:40:00,35.51,35.54,35.51,35.52,16222.0,31.0541,31.0803,31.0541,31.0628,16222.0
2015-12-23 12:45:00,35.52,35.56,35.51,35.55,30258.0,31.0628,31.0978,31.0541,31.0891,30258.0
2015-12-23 12:50:00,35.55,35.59,35.53,35.58,16292.0,31.0891,31.124,31.0716,31.1153,16292.0
2015-12-23 12:55:00,35.57,35.6,35.55,35.55,12578.0,31.1066,31.1328,31.0891,31.0891,12578.0
2015-12-23 13:00:00,35.56,35.56,35.49,35.51,22050.0,31.0978,31.0978,31.0366,31.0541,22050.0
2015-12-23 13:05:00,35.5,35.5,35.48,35.49,11922.0,31.0453,31.0453,31.0279,31.0366,11922.0
2015-12-23 13:10:00,35.48,35.52,35.48,35.52,24478.0,31.0279,31.0628,31.0279,31.0628,24478.0
2015-12-23 13:15:00,35.51,35.52,35.49,35.49,10972.0,31.0541,31.0628,31.0366,31.0366,10972.0
2015-12-23 13:20:00,35.49,35.52,35.48,35.52,33516.0,31.0366,31.0628,31.0279,31.0628,33516.0
2015-12-23 13:25:00,35.54,35.54,35.51,35.52,11052.0,31.0803,31.0803,31.0541,31.0628,11052.0
2015-12-23 13:30:00,35.52,35.52,35.5,35.5,13834.0,31.0628,31.0628,31.0453,31.0453,13834.0
2015-12-23 13:35:00,35.49,35.49,35.44,35.45,27636.0,31.0366,31.0366,30.9929,31.0016,27636.0
2015-12-23 13:40:00,35.45,35.49,35.45,35.49,14910.0,31.0016,31.0366,31.0016,31.0366,14910.0
2015-12-23 13:45:00,35.48,35.51,35.46,35.47,20870.0,31.0279,31.0541,31.0104,31.0191,20870.0
2015-12-23 13:50:00,35.48,35.48,35.44,35.47,21240.0,31.0279,31.0279,30.9929,31.0191,21240.0
2015-12-23 13:55:00,35.47,35.5,35.47,35.49,23538.0,31.0191,31.0453,31.0191,31.0366,23538.0
2015-12-23 14:00:00,35.49,35.51,35.48,35.49,37444.0,31.0366,31.0541,31.0279,31.0366,37444.0
2015-12-23 14:05:00,35.49,35.54,35.49,35.53,19822.0,31.0366,31.0803,31.0366,31.0716,19822.0
2015-12-23 14:10:00,35.53,35.56,35.5,35.55,44232.0,31.0716,31.0978,31.0453,31.0891,44232.0
2015-12-23 14:15:00,35.55,35.58,35.54,35.57,23778.0,31.0891,31.1153,31.0803,31.1066,23778.0
2015-12-23 14:20:00,35.56,35.59,35.56,35.59,50000.0,31.0978,31.124,31.0978,31.124,50000.0
2015-12-23 14:25:00,35.58,35.59,35.57,35.57,30170.0,31.1153,31.124,31.1066,31.1066,30170.0
2015-12-23 14:30:00,35.57,35.6,35.56,35.59,51566.0,31.1066,31.1328,31.0978,31.124,51566.0
2015-12-23 14:35:00,35.59,35.62,35.59,35.6,39886.0,31.124,31.1503,31.124,31.1328,39886.0
2015-12-23 14:40:00,35.6,35.62,35.6,35.6,24158.0,31.1328,31.1503,31.1328,31.1328,24158.0
2015-12-23 14:45:00,35.6,35.62,35.59,35.6,33846.0,31.1328,31.1503,31.124,31.1328,33846.0
2015-12-23 14:50:00,35.6,35.6,35.58,35.58,42816.0,31.1328,31.1328,31.1153,31.1153,42816.0
2015-12-23 14:55:00,35.58,35.6,35.57,35.6,43256.0,31.1153,31.1328,31.1066,31.1328,43256.0
2015-12-23 15:00:00,35.6,35.62,35.59,35.6,60112.0,31.1328,31.1503,31.124,31.1328,60112.0
2015-12-23 15:05:00,35.59,35.6,35.56,35.57,55886.0,31.124,31.1328,31.0978,31.1066,55886.0
2015-12-23 15:10:00,35.56,35.59,35.56,35.57,49136.0,31.0978,31.124,31.0978,31.1066,49136.0
2015-12-23 15:15:00,35.57,35.6,35.56,35.57,42666.0,31.1066,31.1328,31.0978,31.1066,42666.0
2015-12-23 15:20:00,35.57,35.59,35.57,35.58,46280.0,31.1066,31.124,31.1066,31.1153,46280.0
2015-12-23 15:25:00,35.58,35.59,35.57,35.57,40724.0,31.1153,31.124,31.1066,31.1066,40724.0
2015-12-23 15:30:00,35.57,35.57,35.53,35.55,68290.0,31.1066,31.1066,31.0716,31.0891,68290.0
2015-12-23 15:35:00,35.56,35.56,35.51,35.55,47562.0,31.0978,31.0978,31.0541,31.0891,47562.0
2015-12-23 15:40:00,35.56,35.62,35.55,35.62,73254.0,31.0978,31.1503,31.0891,31.1503,73254.0
2015-12-23 15:45:00,35.61,35.65,35.6,35.63,110124.0,31.1415,31.1765,31.1328,31.159,110124.0
2015-12-23 15:50:00,35.63,35.65,35.61,35.65,123166.0,31.159,31.1765,31.1415,31.1765,123166.0
2015-12-23 15:55:00,35.65,35.66,35.63,35.65,245392.0,31.1765,31.1853,31.159,31.1765,245392.0
2015-12-24 09:30:00,35.49,35.65,35.47,35.56,46864.0,31.0366,31.1765,31.0191,31.0978,46864.0
2015-12-24 09:35:00,35.53,35.53,35.32,35.45,29236.0,31.0716,31.0716,30.8879,31.0016,29236.0
2015-12-24 09:40:00,35.46,35.46,35.36,35.39,53164.0,31.0104,31.0104,30.9229,30.9491,53164.0
2015-12-24 09:45:00,35.38,35.42,35.34,35.38,20786.0,30.9404,30.9754,30.9054,30.9404,20786.0
2015-12-24 09:50:00,35.38,35.48,35.38,35.43,29970.0,30.9404,31.0279,30.9404,30.9841,29970.0
2015-12-24 09:55:00,35.41,35.42,35.37,35.39,25400.0,30.9666,30.9754,30.9317,30.9491,25400.0
2015-12-24 10:00:00,35.38,35.38,35.31,35.31,30202.0,30.9404,30.9404,30.8792,30.8792,30202.0
2015-12-24 10:05:00,35.31,35.35,35.31,35.33,21632.0,30.8792,30.9142,30.8792,30.8967,21632.0
2015-12-24 10:10:00,35.34,35.38,35.32,35.37,37704.0,30.9054,30.9404,30.8879,30.9317,37704.0
2015-12-24 10:15:00,35.37,35.42,35.34,35.42,22642.0,30.9317,30.9754,30.9054,30.9754,22642.0
2015-12-24 10:20:00,35.42,35.42,35.35,35.35,19304.0,30.9754,30.9754,30.9142,30.9142,19304.0
2015-12-24 10:25:00,35.35,35.37,35.33,35.36,18106.0,30.9142,30.9317,30.8967,30.9229,18106.0
2015-12-24 10:30:00,35.35,35.37,35.33,35.35,18556.0,30.9142,30.9317,30.8967,30.9142,18556.0
2015-12-24 10:35:00,35.35,35.37,35.34,35.35,21708.0,30.9142,30.9317,30.9054,30.9142,21708.0
2015-12-24 10:40:00,35.35,35.38,35.33,35.37,52872.0,30.9142,30.9404,30.8967,30.9317,52872.0
2015-12-24 10:45:00,35.38,35.42,35.36,35.42,25708.0,30.9404,30.9754,30.9229,30.9754,25708.0
2015-12-24 10:50:00,35.43,35.45,35.43,35.43,24844.0,30.9841,31.0016,30.9841,30.9841,24844.0
2015-12-24 10:55:00,35.43,35.44,35.41,35.41,24818.0,30.9841,30.9929,30.9666,30.9666,24818.0
2015-12-24 11:00:00,35.41,35.42,35.38,35.42,51790.0,30.9666,30.9754,30.9404,30.9754,51790.0
2015-12-24 11:05:00,35.42,35.44,35.4,35.43,31742.0,30.9754,30.9929,30.9579,30.9841,31742.0
2015-12-24 11:10:00,35.43,35.45,35.42,35.43,39690.0,30.9841,31.0016,30.9754,30.9841,39690.0
2015-12-24 11:15:00,35.43,35.44,35.37,35.38,30478.0,30.9841,30.9929,30.9317,30.9404,30478.0
2015-12-24 11:20:00,35.38,35.42,35.35,35.37,65980.0,30.9404,30.9754,30.9142,30.9317,65980.0
2015-12-24 11:25:00,35.37,35.42,35.37,35.42,59156.0,30.9317,30.9754,30.9317,30.9754,59156.0
2015-12-24 11:30:00,35.42,35.43,35.38,35.4,32772.0,30.9754,30.9841,30.9404,30.9579,32772.0
2015-12-24 11:35:00,35.4,35.4,35.35,35.38,44166.0,30.9579,30.9579,30.9142,30.9404,44166.0
2015-12-24 11:40:00,35.37,35.43,35.37,35.43,17804.0,30.9317,30.9841,30.9317,30.9841,17804.0
2015-12-24 11:45:00,35.43,35.48,35.43,35.47,12552.0,30.9841,31.0279,30.9841,31.0191,12552.0
2015-12-24 11:50:00,35.47,35.5,35.47,35.48,17812.0,31.0191,31.0453,31.0191,31.0279,17812.0
2015-12-24 11:55:00,35.48,35.51,35.47,35.49,35514.0,31.0279,31.0541,31.0191,31.0366,35514.0
2015-12-24 12:00:00,35.49,35.49,35.45,35.45,42868.0,31.0366,31.0366,31.0016,31.0016,42868.0
2015-12-24 12:05:00,35.45,35.48,35.44,35.46,21892.0,31.0016,31.0279,30.9929,31.0104,21892.0
2015-12-24 12:10:00,35.46,35.49,35.45,35.48,26244.0,31.0104,31.0366,31.0016,31.0279,26244.0
2015-12-24 12:15:00,35.48,35.5,35.46,35.5,29544.0,31.0279,31.0453,31.0104,31.0453,29544.0
2015-12-24 12:20:00,35.5,35.53,35.49,35.49,14974.0,31.0453,31.0716,31.0366,31.0366,14974.0
2015-12-24 12:25:00,35.51,35.58,35.51,35.57,28390.0,31.0541,31.1153,31.0541,31.1066,28390.0
2015-12-24 12:30:00,35.57,35.59,35.55,35.58,20064.0,31.1066,31.124,31.0891,31.1153,20064.0
2015-12-24 12:35:00,35.57,35.59,35.55,35.56,38808.0,31.1066,31.124,31.0891,31.0978,38808.0
2015-12-24 12:40:00,35.57,35.57,35.52,35.55,23024.0,31.1066,31.1066,31.0628,31.0891,23024.0
2015-12-24 12:45:00,35.57,35.58,35.52,35.53,38702.0,31.1066,31.1153,31.0628,31.0716,38702.0
2015-12-24 12:50:00,35.53,35.54,35.5,35.51,38470.0,31.0716,31.0803,31.0453,31.0541,38470.0
2015-12-24 12:55:00,35.51,35.51,35.46,35.46,66902.0,31.0541,31.0541,31.0104,31.0104,66902.0
2015-12-28 09:30:00,35.33,35.39,35.18,35.2,52806.0,30.8967,30.9491,30.7655,30.783,52806.0
2015-12-28 09:35:00,35.21,35.42,35.21,35.36,56562.0,30.7917,30.9754,30.7917,30.9229,56562.0
2015-12-28 09:40:00,35.35,35.6,35.34,35.59,27508.0,30.9142,31.1328,30.9054,31.124,27508.0
2015-12-28 09:45:00,35.59,35.6,35.44,35.49,83594.0,31.124,31.1328,30.9929,31.0366,83594.0
2015-12-28 09:50:00,35.48,35.57,35.46,35.5,39940.0,31.0279,31.1066,31.0104,31.0453,39940.0
2015-12-28 09:55:00,35.51,35.52,35.49,35.52,68746.0,31.0541,31.0628,31.0366,31.0628,68746.0
2015-12-28 10:00:00,35.51,35.53,35.37,35.39,79732.0,31.0541,31.0716,30.9317,30.9491,79732.0
2015-12-28 10:05:00,35.39,35.43,35.36,35.42,21976.0,30.9491,30.9841,30.9229,30.9754,21976.0
2015-12-28 10:10:00,35.42,35.42,35.35,35.38,29408.0,30.9754,30.9754,30.9142,30.9404,29408.0
2015-12-28 10:15:00,35.37,35.42,35.35,35.4,27096.0,30.9317,30.9754,30.9142,30.9579,27096.0
2015-12-28 10:20:00,35.39,35.39,35.32,35.38,37282.0,30.9491,30.9491,30.8879,30.9404,37282.0
2015-12-28 10:25:00,35.36,35.5,35.36,35.49,24974.0,30.9229,31.0453,30.9229,31.0366,24974.0
2015-12-28 10:30:00,35.49,35.49,35.45,35.45,21788.0,31.0366,31.0366,31.0016,31.0016,21788.0
2015-12-28 10:35:00,35.44,35.46,35.41,35.41,34304.0,30.9929,31.0104,30.9666,30.9666,34304.0
2015-12-28 10:40:00,35.4,35.43,35.37,35.4,20788.0,30.9579,30.9841,30.9317,30.9579,20788.0
2015-12-28 10:45:00,35.4,35.41,35.35,35.36,32712.0,30.9579,30.9666,30.9142,30.9229,32712.0
2015-12-28 10:50:00,35.35,35.38,35.35,35.37,16102.0,30.9142,30.9404,30.9142,30.9317,16102.0
2015-12-28 10:55:00,35.37,35.38,35.33,35.33,17888.0,30.9317,30.9404,30.8967,30.8967,17888.0
2015-12-28 11:00:00,35.32,35.34,35.31,35.31,17214.0,30.8879,30.9054,30.8792,30.8792,17214.0
2015-12-28 11:05:00,35.31,35.35,35.29,35.35,18900.0,30.8792,30.9142,30.8617,30.9142,18900.0
2015-12-28 11:10:00,35.35,35.36,35.31,35.35,25576.0,30.9142,30.9229,30.8792,30.9142,25576.0
2015-12-28 11:15:00,35.35,35.4,35.34,35.35,31078.0,30.9142,30.9579,30.9054,30.9142,31078.0
2015-12-28 11:20:00,35.36,35.37,35.32,35.36,20162.0,30.9229,30.9317,30.8879,30.9229,20162.0
2015-12-28 11:25:00,35.36,35.39,35.35,35.39,22624.0,30.9229,30.9491,30.9142,30.9491,22624.0
2015-12-28 11:30:00,35.38,35.4,35.35,35.35,58616.0,30.9404,30.9579,30.9142,30.9142,58616.0
2015-12-28 11:35:00,35.35,35.36,35.33,35.34,57010.0,30.9142,30.9229,30.8967,30.9054,57010.0
2015-12-28 11:40:00,35.33,35.33,35.28,35.31,21172.0,30.8967,30.8967,30.8529,30.8792,21172.0
2015-12-28 11:45:00,35.31,35.37,35.31,35.35,12724.0,30.8792,30.9317,30.8792,30.9142,12724.0
2015-12-28 11:50:00,35.35,35.41,35.35,35.41,17302.0,30.9142,30.9666,30.9142,30.9666,17302.0
2015-12-28 11:55:00,35.41,35.44,35.38,35.38,20992.0,30.9666,30.9929,30.9404,30.9404,20992.0
2015-12-28 12:00:00,35.37,35.45,35.36,35.44,15720.0,30.9317,31.0016,30.9229,30.9929,15720.0
2015-12-28 12:05:00,35.44,35.45,35.41,35.43,21614.0,30.9929,31.0016,30.9666,30.9841,21614.0
2015-12-28 12:10:00,35.43,35.44,35.35,35.35,45728.0,30.9841,30.9929,30.9142,30.9142,45728.0
2015-12-28 12:15:00,35.35,35.41,35.35,35.4,15024.0,30.9142,30.9666,30.9142,30.9579,15024.0
2015-12-28 12:20:00,35.4,35.42,35.36,35.42,14140.0,30.9579,30.9754,30.9229,30.9754,14140.0
2015-12-28 12:25:00,35.43,35.46,35.41,35.43,39124.0,30.9841,31.0104,30.9666,30.9841,39124.0
2015-12-28 12:30:00,35.43,35.44,35.38,35.44,29276.0,30.9841,30.9929,30.9404,30.9929,29276.0
2015-12-28 12:35:00,35.44,35.44,35.38,35.4,17178.0,30.9929,30.9929,30.9404,30.9579,17178.0
2015-12-28 12:40:00,35.39,35.39,35.35,35.39,19040.0,30.9491,30.9491,30.9142,30.9491,19040.0
2015-12-28 12:45:00,35.4,35.4,35.38,35.38,24412.0,30.9579,30.9579,30.9404,30.9404,24412.0
2015-12-28 12:50:00,35.38,35.4,35.35,35.37,67266.0,30.9404,30.9579,30.9142,30.9317,67266.0
2015-12-28 12:55:00,35.38,35.38,35.32,35.35,9400.0,30.9404,30.9404,30.8879,30.9142,9400.0
2015-12-28 13:00:00,35.35,35.38,35.34,35.34,32450.0,30.9142,30.9404,30.9054,30.9054,32450.0
2015-12-28 13:05:00,35.35,35.36,35.33,35.34,14492.0,30.9142,30.9229,30.8967,30.9054,14492.0
2015-12-28 13:10:00,35.34,35.4,35.33,35.4,15430.0,30.9054,30.9579,30.8967,30.9579,15430.0
2015-12-28 13:15:00,35.4,35.42,35.38,35.42,24000.0,30.9579,30.9754,30.9404,30.9754,24000.0
2015-12-28 13:20:00,35.43,35.45,35.41,35.44,33292.0,30.9841,31.0016,30.9666,30.9929,33292.0
2015-12-28 13:25:00,35.44,35.46,35.42,35.45,43628.0,30.9929,31.0104,30.9754,31.0016,43628.0
2015-12-28 13:30:00,35.45,35.49,35.45,35.48,59536.0,31.0016,31.0366,31.0016,31.0279,59536.0
2015-12-28 13:35:00,35.47,35.47,35.41,35.42,29096.0,31.0191,31.0191,30.9666,30.9754,29096.0
2015-12-28 13:40:00,35.43,35.45,35.38,35.38,57006.0,30.9841,31.0016,30.9404,30.9404,57006.0
2015-12-28 13:45:00,35.39,35.41,35.38,35.38,59986.0,30.9491,30.9666,30.9404,30.9404,59986.0
2015-12-28 13:50:00,35.38,35.41,35.35,35.36,29280.0,30.9404,30.9666,30.9142,30.9229,29280.0
2015-12-28 13:55:00,35.36,35.39,35.35,35.35,23878.0,30.9229,30.9491,30.9142,30.9142,23878.0
2015-12-28 14:00:00,35.35,35.42,35.35,35.41,22332.0,30.9142,30.9754,30.9142,30.9666,22332.0
2015-12-28 14:05:00,35.41,35.42,35.38,35.38,27856.0,30.9666,30.9754,30.9404,30.9404,27856.0
2015-12-28 14:10:00,35.37,35.39,35.35,35.37,12600.0,30.9317,30.9491,30.9142,30.9317,12600.0
2015-12-28 14:15:00,35.37,35.38,35.35,35.38,12680.0,30.9317,30.9404,30.9142,30.9404,12680.0
2015-12-28 14:20:00,35.38,35.4,35.35,35.35,17516.0,30.9404,30.9579,30.9142,30.9142,17516.0
2015-12-28 14:25:00,35.35,35.38,35.35,35.38,14676.0,30.9142,30.9404,30.9142,30.9404,14676.0
2015-12-28 14:30:00,35.38,35.39,35.34,35.36,32518.0,30.9404,30.9491,30.9054,30.9229,32518.0
2015-12-28 14:35:00,35.37,35.39,35.34,35.38,41546.0,30.9317,30.9491,30.9054,30.9404,41546.0
2015-12-28 14:40:00,35.38,35.39,35.37,35.39,12726.0,30.9404,30.9491,30.9317,30.9491,12726.0
2015-12-28 14:45:00,35.4,35.4,35.32,35.35,54042.0,30.9579,30.9579,30.8879,30.9142,54042.0
2015-12-28 14:50:00,35.35,35.38,35.35,35.38,8966.0,30.9142,30.9404,30.9142,30.9404,8966.0
2015-12-28 14:55:00,35.37,35.38,35.35,35.38,14198.0,30.9317,30.9404,30.9142,30.9404,14198.0
2015-12-28 15:00:00,35.38,35.4,35.37,35.38,19160.0,30.9404,30.9579,30.9317,30.9404,19160.0
2015-12-28 15:05:00,35.38,35.4,35.37,35.39,33834.0,30.9404,30.9579,30.9317,30.9491,33834.0
2015-12-28 15:10:00,35.39,35.4,35.36,35.37,40564.0,30.9491,30.9579,30.9229,30.9317,40564.0
2015-12-28 15:15:00,35.37,35.37,35.33,35.34,59738.0,30.9317,30.9317,30.8967,30.9054,59738.0
2015-12-28 15:20:00,35.34,35.37,35.34,35.36,49388.0,30.9054,30.9317,30.9054,30.9229,49388.0
2015-12-28 15:25:00,35.37,35.38,35.34,35.35,39992.0,30.9317,30.9404,30.9054,30.9142,39992.0
2015-12-28 15:30:00,35.35,35.35,35.33,35.34,48770.0,30.9142,30.9142,30.8967,30.9054,48770.0
2015-12-28 15:35:00,35.34,35.35,35.32,35.34,53904.0,30.9054,30.9142,30.8879,30.9054,53904.0
2015-12-28 15:40:00,35.35,35.36,35.34,35.34,51800.0,30.9142,30.9229,30.9054,30.9054,51800.0
2015-12-28 15:45:00,35.33,35.34,35.31,35.32,78598.0,30.8967,30.9054,30.8792,30.8879,78598.0
2015-12-28 15:50:00,35.32,35.35,35.32,35.35,86884.0,30.8879,30.9142,30.8879,30.9142,86884.0
2015-12-28 15:55:00,35.35,35.35,35.31,35.34,238650.0,30.9142,30.9142,30.8792,30.9054,238650.0
2015-12-29 09:30:00,35.57,35.69,35.48,35.64,43634.0,31.1066,31.2115,31.0279,31.1678,43634.0
2015-12-29 09:35:00,35.69,35.85,35.65,35.85,149430.0,31.2115,31.3514,31.1765,31.3514,149430.0
2015-12-29 09:40:00,35.85,35.85,35.75,35.81,44420.0,31.3514,31.3514,31.264,31.3164,44420.0
2015-12-29 09:45:00,35.81,35.84,35.78,35.82,74398.0,31.3164,31.3427,31.2902,31.3252,74398.0
2015-12-29 09:50:00,35.83,35.9,35.81,35.88,55394.0,31.3339,31.3951,31.3164,31.3777,55394.0
2015-12-29 09:55:00,35.88,35.92,35.87,35.92,12474.0,31.3777,31.4126,31.3689,31.4126,12474.0
2015-12-29 10:00:00,35.93,36.01,35.88,36.01,90570.0,31.4214,31.4913,31.3777,31.4913,90570.0
2015-12-29 10:05:00,36.02,36.02,35.98,36.02,48264.0,31.5001,31.5001,31.4651,31.5001,48264.0
2015-12-29 10:10:00,36.02,36.05,35.95,35.95,91058.0,31.5001,31.5263,31.4389,31.4389,91058.0
2015-12-29 10:15:00,35.96,36.02,35.95,36.02,71388.0,31.4476,31.5001,31.4389,31.5001,71388.0
2015-12-29 10:20:00,36.02,36.04,35.99,36.02,70706.0,31.5001,31.5176,31.4739,31.5001,70706.0
2015-12-29 10:25:00,36.02,36.1,36.02,36.1,33384.0,31.5001,31.5701,31.5001,31.5701,33384.0
2015-12-29 10:30:00,36.1,36.13,36.09,36.09,41442.0,31.5701,31.5963,31.5613,31.5613,41442.0
2015-12-29 10:35:00,36.09,36.11,36.08,36.1,48764.0,31.5613,31.5788,31.5526,31.5701,48764.0
2015-12-29 10:40:00,36.1,36.1,36.06,36.09,60288.0,31.5701,31.5701,31.5351,31.5613,60288.0
2015-12-29 10:45:00,36.1,36.1,36.06,36.07,36276.0,31.5701,31.5701,31.5351,31.5438,36276.0
2015-12-29 10:50:00,36.07,36.1,36.04,36.1,31354.0,31.5438,31.5701,31.5176,31.5701,31354.0
2015-12-29 10:55:00,36.1,36.12,36.09,36.09,19368.0,31.5701,31.5875,31.5613,31.5613,19368.0
2015-12-29 11:00:00,36.09,36.1,36.09,36.1,22694.0,31.5613,31.5701,31.5613,31.5701,22694.0
2015-12-29 11:05:00,36.1,36.12,36.09,36.09,15626.0,31.5701,31.5875,31.5613,31.5613,15626.0
2015-12-29 11:10:00,36.09,36.1,36.01,36.02,22194.0,31.5613,31.5701,31.4913,31.5001,22194.0
2015-12-29 11:15:00,36.02,36.07,36.01,36.07,25508.0,31.5001,31.5438,31.4913,31.5438,25508.0
2015-12-29 11:20:00,36.07,36.08,36.01,36.03,20240.0,31.5438,31.5526,31.4913,31.5088,20240.0
2015-12-29 11:25:00,36.03,36.08,36.03,36.07,24632.0,31.5088,31.5526,31.5088,31.5438,24632.0
2015-12-29 11:30:00,36.06,36.09,36.06,36.08,29936.0,31.5351,31.5613,31.5351,31.5526,29936.0
2015-12-29 11:35:00,36.08,36.08,36.02,36.07,58760.0,31.5526,31.5526,31.5001,31.5438,58760.0
2015-12-29 11:40:00,36.07,36.07,36.04,36.04,19750.0,31.5438,31.5438,31.5176,31.5176,19750.0
2015-12-29 11:45:00,36.05,36.05,35.97,35.97,32356.0,31.5263,31.5263,31.4564,31.4564,32356.0
2015-12-29 11:50:00,35.97,36.0,35.94,35.97,30708.0,31.4564,31.4826,31.4301,31.4564,30708.0
2015-12-29 11:55:00,35.97,36.01,35.96,35.98,25166.0,31.4564,31.4913,31.4476,31.4651,25166.0
2015-12-29 12:00:00,35.97,36.03,35.97,36.02,36734.0,31.4564,31.5088,31.4564,31.5001,36734.0
2015-12-29 12:05:00,36.02,36.02,35.99,36.02,52818.0,31.5001,31.5001,31.4739,31.5001,52818.0
2015-12-29 12:10:00,36.04,36.08,36.02,36.07,53398.0,31.5176,31.5526,31.5001,31.5438,53398.0
2015-12-29 12:15:00,36.08,36.08,36.02,36.04,51774.0,31.5526,31.5526,31.5001,31.5176,51774.0
2015-12-29 12:20:00,36.04,36.07,36.02,36.06,58338.0,31.5176,31.5438,31.5001,31.5351,58338.0
2015-12-29 12:25:00,36.05,36.09,36.05,36.06,21116.0,31.5263,31.5613,31.5263,31.5351,21116.0
2015-12-29 12:30:00,36.06,36.06,36.02,36.03,28400.0,31.5351,31.5351,31.5001,31.5088,28400.0
2015-12-29 12:35:00,36.03,36.06,36.02,36.05,20448.0,31.5088,31.5351,31.5001,31.5263,20448.0
2015-12-29 12:40:00,36.04,36.04,35.99,36.02,60326.0,31.5176,31.5176,31.4739,31.5001,60326.0
2015-12-29 12:45:00,36.02,36.02,35.99,35.99,18590.0,31.5001,31.5001,31.4739,31.4739,18590.0
2015-12-29 12:50:00,35.99,35.99,35.96,35.99,17594.0,31.4739,31.4739,31.4476,31.4739,17594.0
2015-12-29 12:55:00,35.99,36.01,35.99,35.99,33744.0,31.4739,31.4913,31.4739,31.4739,33744.0
2015-12-29 13:00:00,35.99,36.01,35.96,35.96,24784.0,31.4739,31.4913,31.4476,31.4476,24784.0
2015-12-29 13:05:00,35.95,35.96,35.92,35.94,15440.0,31.4389,31.4476,31.4126,31.4301,15440.0
2015-12-29 13:10:00,35.94,35.96,35.94,35.95,14916.0,31.4301,31.4476,31.4301,31.4389,14916.0
2015-12-29 13:15:00,35.95,36.02,35.95,36.02,12936.0,31.4389,31.5001,31.4389,31.5001,12936.0
2015-12-29 13:20:00,36.02,36.02,35.96,35.97,14904.0,31.5001,31.5001,31.4476,31.4564,14904.0
2015-12-29 13:25:00,35.98,35.99,35.97,35.98,34232.0,31.4651,31.4739,31.4564,31.4651,34232.0
2015-12-29 13:30:00,35.97,35.98,35.92,35.94,15998.0,31.4564,31.4651,31.4126,31.4301,15998.0
2015-12-29 13:35:00,35.95,35.95,35.92,35.92,19804.0,31.4389,31.4389,31.4126,31.4126,19804.0
2015-12-29 13:40:00,35.92,35.99,35.92,35.99,20060.0,31.4126,31.4739,31.4126,31.4739,20060.0
2015-12-29 13:45:00,35.99,35.99,35.96,35.99,12792.0,31.4739,31.4739,31.4476,31.4739,12792.0
2015-12-29 13:50:00,35.99,36.01,35.98,35.98,19110.0,31.4739,31.4913,31.4651,31.4651,19110.0
2015-12-29 13:55:00,35.98,36.02,35.98,35.99,26178.0,31.4651,31.5001,31.4651,31.4739,26178.0
2015-12-29 14:00:00,35.99,36.0,35.96,35.96,23652.0,31.4739,31.4826,31.4476,31.4476,23652.0
2015-12-29 14:05:00,35.96,35.99,35.94,35.94,32736.0,31.4476,31.4739,31.4301,31.4301,32736.0
2015-12-29 14:10:00,35.95,35.95,35.92,35.93,20062.0,31.4389,31.4389,31.4126,31.4214,20062.0
2015-12-29 14:15:00,35.92,35.95,35.91,35.94,19726.0,31.4126,31.4389,31.4039,31.4301,19726.0
2015-12-29 14:20:00,35.94,35.95,35.93,35.93,22600.0,31.4301,31.4389,31.4214,31.4214,22600.0
2015-12-29 14:25:00,35.93,35.93,35.88,35.92,35148.0,31.4214,31.4214,31.3777,31.4126,35148.0
2015-12-29 14:30:00,35.93,35.93,35.87,35.88,26582.0,31.4214,31.4214,31.3689,31.3777,26582.0
2015-12-29 14:35:00,35.88,35.94,35.88,35.93,21218.0,31.3777,31.4301,31.3777,31.4214,21218.0
2015-12-29 14:40:00,35.94,35.94,35.91,35.92,12718.0,31.4301,31.4301,31.4039,31.4126,12718.0
2015-12-29 14:45:00,35.92,35.93,35.9,35.91,18012.0,31.4126,31.4214,31.3951,31.4039,18012.0
2015-12-29 14:50:00,35.91,35.94,35.88,35.93,41320.0,31.4039,31.4301,31.3777,31.4214,41320.0
2015-12-29 14:55:00,35.93,35.95,35.91,35.95,25242.0,31.4214,31.4389,31.4039,31.4389,25242.0
2015-12-29 15:00:00,35.96,35.97,35.93,35.97,34674.0,31.4476,31.4564,31.4214,31.4564,34674.0
2015-12-29 15:05:00,35.97,36.0,35.97,35.99,16870.0,31.4564,31.4826,31.4564,31.4739,16870.0
2015-12-29 15:10:00,35.99,36.01,35.96,35.98,32374.0,31.4739,31.4913,31.4476,31.4651,32374.0
2015-12-29 15:15:00,35.98,36.01,35.97,35.99,29692.0,31.4651,31.4913,31.4564,31.4739,29692.0
2015-12-29 15:20:00,35.99,35.99,35.94,35.95,28350.0,31.4739,31.4739,31.4301,31.4389,28350.0
2015-12-29 15:25:00,35.95,35.99,35.94,35.99,31554.0,31.4389,31.4739,31.4301,31.4739,31554.0
2015-12-29 15:30:00,35.99,35.99,35.91,35.92,55202.0,31.4739,31.4739,31.4039,31.4126,55202.0
2015-12-29 15:35:00,35.92,35.94,35.9,35.91,39554.0,31.4126,31.4301,31.3951,31.4039,39554.0
2015-12-29 15:40:00,35.91,35.92,35.88,35.9,51754.0,31.4039,31.4126,31.3777,31.3951,51754.0
2015-12-29 15:45:00,35.9,35.92,35.89,35.9,62362.0,31.3951,31.4126,31.3864,31.3951,62362.0
2015-12-29 15:50:00,35.9,35.91,35.87,35.88,85634.0,31.3951,31.4039,31.3689,31.3777,85634.0
2015-12-29 15:55:00,35.88,35.93,35.87,35.88,154596.0,31.3777,31.4214,31.3689,31.3777,154596.0
2015-12-30 09:30:00,35.87,35.94,35.76,35.91,42614.0,31.3689,31.4301,31.2727,31.4039,42614.0
2015-12-30 09:35:00,35.91,35.91,35.76,35.79,23444.0,31.4039,31.4039,31.2727,31.299,23444.0
2015-12-30 09:40:00,35.79,35.94,35.77,35.94,24300.0,31.299,31.4301,31.2815,31.4301,24300.0
2015-12-30 09:45:00,35.92,35.97,35.92,35.94,18640.0,31.4126,31.4564,31.4126,31.4301,18640.0
2015-12-30 09:50:00,35.94,35.95,35.88,35.95,36226.0,31.4301,31.4389,31.3777,31.4389,36226.0
2015-12-30 09:55:00,35.93,35.93,35.86,35.86,12104.0,31.4214,31.4214,31.3602,31.3602,12104.0
2015-12-30 10:00:00,35.87,35.87,35.83,35.85,18956.0,31.3689,31.3689,31.3339,31.3514,18956.0
2015-12-30 10:05:00,35.86,35.93,35.85,35.89,21222.0,31.3602,31.4214,31.3514,31.3864,21222.0
2015-12-30 10:10:00,35.88,35.94,35.85,35.85,20384.0,31.3777,31.4301,31.3514,31.3514,20384.0
2015-12-30 10:15:00,35.85,35.88,35.77,35.77,27896.0,31.3514,31.3777,31.2815,31.2815,27896.0
2015-12-30 10:20:00,35.77,35.8,35.75,35.79,18514.0,31.2815,31.3077,31.264,31.299,18514.0
2015-12-30 10:25:00,35.78,35.8,35.74,35.74,22462.0,31.2902,31.3077,31.2552,31.2552,22462.0
2015-12-30 10:30:00,35.73,35.79,35.7,35.79,19718.0,31.2465,31.299,31.2202,31.299,19718.0
2015-12-30 10:35:00,35.79,35.8,35.7,35.71,42788.0,31.299,31.3077,31.2202,31.229,42788.0
2015-12-30 10:40:00,35.7,35.76,35.67,35.75,31860.0,31.2202,31.2727,31.194,31.264,31860.0
2015-12-30 10:45:00,35.75,35.79,35.74,35.77,16940.0,31.264,31.299,31.2552,31.2815,16940.0
2015-12-30 10:50:00,35.77,35.83,35.75,35.83,17390.0,31.2815,31.3339,31.264,31.3339,17390.0
2015-12-30 10:55:00,35.82,35.87,35.82,35.83,41176.0,31.3252,31.3689,31.3252,31.3339,41176.0
2015-12-30 11:00:00,35.83,35.86,35.77,35.78,29680.0,31.3339,31.3602,31.2815,31.2902,29680.0
2015-12-30 11:05:00,35.77,35.79,35.77,35.77,33606.0,31.2815,31.299,31.2815,31.2815,33606.0
2015-12-30 11:10:00,35.77,35.81,35.77,35.79,19356.0,31.2815,31.3164,31.2815,31.299,19356.0
2015-12-30 11:15:00,35.79,35.8,35.76,35.77,13804.0,31.299,31.3077,31.2727,31.2815,13804.0
2015-12-30 11:20:00,35.77,35.83,35.77,35.82,12702.0,31.2815,31.3339,31.2815,31.3252,12702.0
2015-12-30 11:25:00,35.83,35.85,35.81,35.85,16540.0,31.3339,31.3514,31.3164,31.3514,16540.0
2015-12-30 11:30:00,35.85,35.85,35.77,35.78,18042.0,31.3514,31.3514,31.2815,31.2902,18042.0
2015-12-30 11:35:00,35.77,35.79,35.75,35.76,22024.0,31.2815,31.299,31.264,31.2727,22024.0
2015-12-30 11:40:00,35.76,35.8,35.74,35.77,38908.0,31.2727,31.3077,31.2552,31.2815,38908.0
2015-12-30 11:45:00,35.77,35.8,35.77,35.78,23968.0,31.2815,31.3077,31.2815,31.2902,23968.0
2015-12-30 11:50:00,35.78,35.84,35.77,35.84,19490.0,31.2902,31.3427,31.2815,31.3427,19490.0
2015-12-30 11:55:00,35.84,35.84,35.77,35.79,14286.0,31.3427,31.3427,31.2815,31.299,14286.0
2015-12-30 12:00:00,35.79,35.81,35.77,35.79,13898.0,31.299,31.3164,31.2815,31.299,13898.0
2015-12-30 12:05:00,35.79,35.82,35.78,35.82,13100.0,31.299,31.3252,31.2902,31.3252,13100.0
2015-12-30 12:10:00,35.82,35.82,35.77,35.79,13570.0,31.3252,31.3252,31.2815,31.299,13570.0
2015-12-30 12:15:00,35.79,35.81,35.77,35.8,16764.0,31.299,31.3164,31.2815,31.3077,16764.0
2015-12-30 12:20:00,35.8,35.8,35.74,35.75,9864.0,31.3077,31.3077,31.2552,31.264,9864.0
2015-12-30 12:25:00,35.74,35.77,35.74,35.74,11674.0,31.2552,31.2815,31.2552,31.2552,11674.0
2015-12-30 12:30:00,35.74,35.74,35.72,35.73,8890.0,31.2552,31.2552,31.2377,31.2465,8890.0
2015-12-30 12:35:00,35.71,35.73,35.71,35.71,13632.0,31.229,31.2465,31.229,31.229,13632.0
2015-12-30 12:40:00,35.71,35.73,35.7,35.72,43394.0,31.229,31.2465,31.2202,31.2377,43394.0
2015-12-30 12:45:00,35.73,35.74,35.72,35.74,25280.0,31.2465,31.2552,31.2377,31.2552,25280.0
2015-12-30 12:50:00,35.74,35.75,35.72,35.73,14974.0,31.2552,31.264,31.2377,31.2465,14974.0
2015-12-30 12:55:00,35.72,35.72,35.69,35.71,11660.0,31.2377,31.2377,31.2115,31.229,11660.0
2015-12-30 13:00:00,35.71,35.76,35.71,35.74,15682.0,31.229,31.2727,31.229,31.2552,15682.0
2015-12-30 13:05:00,35.74,35.77,35.74,35.74,19648.0,31.2552,31.2815,31.2552,31.2552,19648.0
2015-12-30 13:10:00,35.74,35.75,35.71,35.72,14966.0,31.2552,31.264,31.229,31.2377,14966.0
2015-12-30 13:15:00,35.72,35.74,35.72,35.74,29802.0,31.2377,31.2552,31.2377,31.2552,29802.0
2015-12-30 13:20:00,35.73,35.73,35.71,35.72,49058.0,31.2465,31.2465,31.229,31.2377,49058.0
2015-12-30 13:25:00,35.72,35.76,35.72,35.76,19164.0,31.2377,31.2727,31.2377,31.2727,19164.0
2015-12-30 13:30:00,35.76,35.76,35.74,35.74,16234.0,31.2727,31.2727,31.2552,31.2552,16234.0
2015-12-30 13:35:00,35.74,35.76,35.74,35.74,49898.0,31.2552,31.2727,31.2552,31.2552,49898.0
2015-12-30 13:40:00,35.75,35.81,35.74,35.81,51112.0,31.264,31.3164,31.2552,31.3164,51112.0
2015-12-30 13:45:00,35.81,35.85,35.81,35.85,52422.0,31.3164,31.3514,31.3164,31.3514,52422.0
2015-12-30 13:50:00,35.85,35.85,35.82,35.83,11968.0,31.3514,31.3514,31.3252,31.3339,11968.0
2015-12-30 13:55:00,35.84,35.86,35.83,35.86,15448.0,31.3427,31.3602,31.3339,31.3602,15448.0
2015-12-30 14:00:00,35.85,35.9,35.85,35.89,34416.0,31.3514,31.3951,31.3514,31.3864,34416.0
2015-12-30 14:05:00,35.89,35.91,35.85,35.85,40518.0,31.3864,31.4039,31.3514,31.3514,40518.0
2015-12-30 14:10:00,35.85,35.85,35.84,35.85,22326.0,31.3514,31.3514,31.3427,31.3514,22326.0
2015-12-30 14:15:00,35.85,35.85,35.83,35.84,24698.0,31.3514,31.3514,31.3339,31.3427,24698.0
2015-12-30 14:20:00,35.84,35.84,35.8,35.8,22110.0,31.3427,31.3427,31.3077,31.3077,22110.0
2015-12-30 14:25:00,35.81,35.81,35.79,35.79,13252.0,31.3164,31.3164,31.299,31.299,13252.0
2015-12-30 14:30:00,35.8,35.81,35.78,35.79,19766.0,31.3077,31.3164,31.2902,31.299,19766.0
2015-12-30 14:35:00,35.78,35.79,35.77,35.77,13970.0,31.2902,31.299,31.2815,31.2815,13970.0
2015-12-30 14:40:00,35.77,35.79,35.76,35.77,18378.0,31.2815,31.299,31.2727,31.2815,18378.0
2015-12-30 14:45:00,35.77,35.8,35.77,35.79,14784.0,31.2815,31.3077,31.2815,31.299,14784.0
2015-12-30 14:50:00,35.8,35.83,35.79,35.81,85956.0,31.3077,31.3339,31.299,31.3164,85956.0
2015-12-30 14:55:00,35.81,35.81,35.77,35.79,27414.0,31.3164,31.3164,31.2815,31.299,27414.0
2015-12-30 15:00:00,35.79,35.81,35.78,35.81,25596.0,31.299,31.3164,31.2902,31.3164,25596.0
2015-12-30 15:05:00,35.81,35.82,35.8,35.82,18804.0,31.3164,31.3252,31.3077,31.3252,18804.0
2015-12-30 15:10:00,35.82,35.84,35.81,35.84,22356.0,31.3252,31.3427,31.3164,31.3427,22356.0
2015-12-30 15:15:00,35.84,35.87,35.84,35.87,24896.0,31.3427,31.3689,31.3427,31.3689,24896.0
2015-12-30 15:20:00,35.87,35.87,35.84,35.84,65532.0,31.3689,31.3689,31.3427,31.3427,65532.0
2015-12-30 15:25:00,35.84,35.84,35.8,35.81,27584.0,31.3427,31.3427,31.3077,31.3164,27584.0
2015-12-30 15:30:00,35.8,35.8,35.7,35.73,55520.0,31.3077,31.3077,31.2202,31.2465,55520.0
2015-12-30 15:35:00,35.72,35.73,35.67,35.73,53338.0,31.2377,31.2465,31.194,31.2465,53338.0
2015-12-30 15:40:00,35.72,35.77,35.7,35.76,49300.0,31.2377,31.2815,31.2202,31.2727,49300.0
2015-12-30 15:45:00,35.75,35.77,35.75,35.77,59996.0,31.264,31.2815,31.264,31.2815,59996.0
2015-12-30 15:50:00,35.77,35.77,35.72,35.72,44144.0,31.2815,31.2815,31.2377,31.2377,44144.0
2015-12-30 15:55:00,35.72,35.74,35.68,35.68,157350.0,31.2377,31.2552,31.2028,31.2028,157350.0
2015-12-31 09:30:00,35.51,35.57,35.48,35.53,34884.0,31.0541,31.1066,31.0279,31.0716,34884.0
2015-12-31 09:35:00,35.53,35.6,35.51,35.6,33084.0,31.0716,31.1328,31.0541,31.1328,33084.0
2015-12-31 09:40:00,35.6,35.69,35.6,35.66,34174.0,31.1328,31.2115,31.1328,31.1853,34174.0
2015-12-31 09:45:00,35.66,35.7,35.66,35.69,21086.0,31.1853,31.2202,31.1853,31.2115,21086.0
2015-12-31 09:50:00,35.68,35.69,35.65,35.66,51484.0,31.2028,31.2115,31.1765,31.1853,51484.0
2015-12-31 09:55:00,35.67,35.7,35.66,35.7,20284.0,31.194,31.2202,31.1853,31.2202,20284.0
2015-12-31 10:00:00,35.71,35.71,35.66,35.67,30076.0,31.229,31.229,31.1853,31.194,30076.0
2015-12-31 10:05:00,35.66,35.67,35.6,35.63,23158.0,31.1853,31.194,31.1328,31.159,23158.0
2015-12-31 10:10:00,35.64,35.73,35.63,35.72,42262.0,31.1678,31.2465,31.159,31.2377,42262.0
2015-12-31 10:15:00,35.73,35.73,35.68,35.7,19744.0,31.2465,31.2465,31.2028,31.2202,19744.0
2015-12-31 10:20:00,35.7,35.71,35.67,35.7,38296.0,31.2202,31.229,31.194,31.2202,38296.0
2015-12-31 10:25:00,35.69,35.7,35.6,35.62,45050.0,31.2115,31.2202,31.1328,31.1503,45050.0
2015-12-31 10:30:00,35.63,35.65,35.54,35.58,30798.0,31.159,31.1765,31.0803,31.1153,30798.0
2015-12-31 10:35:00,35.58,35.6,35.55,35.6,30798.0,31.1153,31.1328,31.0891,31.1328,30798.0
2015-12-31 10:40:00,35.59,35.62,35.57,35.59,17600.0,31.124,31.1503,31.1066,31.124,17600.0
2015-12-31 10:45:00,35.58,35.59,35.55,35.57,28582.0,31.1153,31.124,31.0891,31.1066,28582.0
2015-12-31 10:50:00,35.57,35.6,35.56,35.56,30300.0,31.1066,31.1328,31.0978,31.0978,30300.0
2015-12-31 10:55:00,35.56,35.57,35.52,35.56,22184.0,31.0978,31.1066,31.0628,31.0978,22184.0
2015-12-31 11:00:00,35.55,35.58,35.54,35.55,34414.0,31.0891,31.1153,31.0803,31.0891,34414.0
2015-12-31 11:05:00,35.55,35.57,35.54,35.55,26774.0,31.0891,31.1066,31.0803,31.0891,26774.0
2015-12-31 11:10:00,35.54,35.58,35.53,35.56,56600.0,31.0803,31.1153,31.0716,31.0978,56600.0
2015-12-31 11:15:00,35.56,35.57,35.51,35.52,55036.0,31.0978,31.1066,31.0541,31.0628,55036.0
2015-12-31 11:20:00,35.52,35.52,35.48,35.49,41302.0,31.0628,31.0628,31.0279,31.0366,41302.0
2015-12-31 11:25:00,35.49,35.53,35.49,35.49,48954.0,31.0366,31.0716,31.0366,31.0366,48954.0
2015-12-31 11:30:00,35.49,35.53,35.48,35.52,28204.0,31.0366,31.0716,31.0279,31.0628,28204.0
2015-12-31 11:35:00,35.52,35.55,35.51,35.52,24814.0,31.0628,31.0891,31.0541,31.0628,24814.0
2015-12-31 11:40:00,35.52,35.54,35.49,35.52,42874.0,31.0628,31.0803,31.0366,31.0628,42874.0
2015-12-31 11:45:00,35.52,35.57,35.52,35.56,62026.0,31.0628,31.1066,31.0628,31.0978,62026.0
2015-12-31 11:50:00,35.56,35.58,35.55,35.58,40028.0,31.0978,31.1153,31.0891,31.1153,40028.0
2015-12-31 11:55:00,35.58,35.6,35.56,35.6,27096.0,31.1153,31.1328,31.0978,31.1328,27096.0
2015-12-31 12:00:00,35.6,35.63,35.59,35.62,49294.0,31.1328,31.159,31.124,31.1503,49294.0
2015-12-31 12:05:00,35.62,35.65,35.62,35.65,44352.0,31.1503,31.1765,31.1503,31.1765,44352.0
2015-12-31 12:10:00,35.64,35.65,35.63,35.63,37966.0,31.1678,31.1765,31.159,31.159,37966.0
2015-12-31 12:15:00,35.65,35.66,35.63,35.64,30552.0,31.1765,31.1853,31.159,31.1678,30552.0
2015-12-31 12:20:00,35.64,35.67,35.62,35.67,74872.0,31.1678,31.194,31.1503,31.194,74872.0
2015-12-31 12:25:00,35.67,35.7,35.63,35.68,139682.0,31.194,31.2202,31.159,31.2028,139682.0
2015-12-31 12:30:00,35.67,35.71,35.66,35.71,18956.0,31.194,31.229,31.1853,31.229,18956.0
2015-12-31 12:35:00,35.71,35.71,35.68,35.7,13304.0,31.229,31.229,31.2028,31.2202,13304.0
2015-12-31 12:40:00,35.71,35.74,35.7,35.74,27448.0,31.229,31.2552,31.2202,31.2552,27448.0
2015-12-31 12:45:00,35.73,35.77,35.73,35.76,51750.0,31.2465,31.2815,31.2465,31.2727,51750.0
2015-12-31 12:50:00,35.76,35.78,35.74,35.76,56246.0,31.2727,31.2902,31.2552,31.2727,56246.0
2015-12-31 12:55:00,35.76,35.77,35.74,35.75,36180.0,31.2727,31.2815,31.2552,31.264,36180.0
2015-12-31 13:00:00,35.74,35.76,35.72,35.73,29036.0,31.2552,31.2727,31.2377,31.2465,29036.0
2015-12-31 13:05:00,35.73,35.73,35.66,35.66,6602.0,31.2465,31.2465,31.1853,31.1853,6602.0
2015-12-31 13:10:00,35.65,35.68,35.65,35.68,4702.0,31.1765,31.2028,31.1765,31.2028,4702.0
2015-12-31 13:15:00,35.67,35.68,35.65,35.68,6852.0,31.194,31.2028,31.1765,31.2028,6852.0
2015-12-31 13:20:00,35.67,35.7,35.66,35.69,9966.0,31.194,31.2202,31.1853,31.2115,9966.0
2015-12-31 13:25:00,35.7,35.7,35.67,35.68,23298.0,31.2202,31.2202,31.194,31.2028,23298.0
2015-12-31 13:30:00,35.68,35.71,35.67,35.7,17360.0,31.2028,31.229,31.194,31.2202,17360.0
2015-12-31 13:35:00,35.7,35.72,35.68,35.71,20542.0,31.2202,31.2377,31.2028,31.229,20542.0
2015-12-31 13:40:00,35.71,35.76,35.71,35.76,8216.0,31.229,31.2727,31.229,31.2727,8216.0
2015-12-31 13:45:00,35.76,35.76,35.73,35.75,16478.0,31.2727,31.2727,31.2465,31.264,16478.0
2015-12-31 13:50:00,35.75,35.78,35.75,35.78,10648.0,31.264,31.2902,31.264,31.2902,10648.0
2015-12-31 13:55:00,35.78,35.81,35.77,35.81,24972.0,31.2902,31.3164,31.2815,31.3164,24972.0
2015-12-31 14:00:00,35.8,35.83,35.79,35.79,29562.0,31.3077,31.3339,31.299,31.299,29562.0
2015-12-31 14:05:00,35.79,35.79,35.74,35.76,48812.0,31.299,31.299,31.2552,31.2727,48812.0
2015-12-31 14:10:00,35.77,35.77,35.74,35.75,20408.0,31.2815,31.2815,31.2552,31.264,20408.0
2015-12-31 14:15:00,35.75,35.77,35.74,35.75,17364.0,31.264,31.2815,31.2552,31.264,17364.0
2015-12-31 14:20:00,35.76,35.76,35.71,35.74,40006.0,31.2727,31.2727,31.229,31.2552,40006.0
2015-12-31 14:25:00,35.73,35.74,35.7,35.7,36332.0,31.2465,31.2552,31.2202,31.2202,36332.0
2015-12-31 14:30:00,35.7,35.7,35.64,35.67,21700.0,31.2202,31.2202,31.1678,31.194,21700.0
2015-12-31 14:35:00,35.67,35.67,35.62,35.63,11374.0,31.194,31.194,31.1503,31.159,11374.0
2015-12-31 14:40:00,35.63,35.66,35.63,35.63,12962.0,31.159,31.1853,31.159,31.159,12962.0
2015-12-31 14:45:00,35.64,35.67,35.64,35.65,11100.0,31.1678,31.194,31.1678,31.1765,11100.0
2015-12-31 14:50:00,35.66,35.68,35.65,35.65,19168.0,31.1853,31.2028,31.1765,31.1765,19168.0
2015-12-31 14:55:00,35.65,35.66,35.63,35.63,11706.0,31.1765,31.1853,31.159,31.159,11706.0
2015-12-31 15:00:00,35.63,35.65,35.61,35.63,25266.0,31.159,31.1765,31.1415,31.159,25266.0
2015-12-31 15:05:00,35.62,35.63,35.58,35.58,17906.0,31.1503,31.159,31.1153,31.1153,17906.0
2015-12-31 15:10:00,35.58,35.59,35.56,35.56,26584.0,31.1153,31.124,31.0978,31.0978,26584.0
2015-12-31 15:15:00,35.57,35.64,35.57,35.62,24122.0,31.1066,31.1678,31.1066,31.1503,24122.0
2015-12-31 15:20:00,35.62,35.63,35.6,35.62,16378.0,31.1503,31.159,31.1328,31.1503,16378.0
2015-12-31 15:25:00,35.62,35.62,35.59,35.6,17490.0,31.1503,31.1503,31.124,31.1328,17490.0
2015-12-31 15:30:00,35.6,35.62,35.59,35.62,30184.0,31.1328,31.1503,31.124,31.1503,30184.0
2015-12-31 15:35:00,35.63,35.64,35.59,35.6,30076.0,31.159,31.1678,31.124,31.1328,30076.0
2015-12-31 15:40:00,35.6,35.61,35.55,35.56,34282.0,31.1328,31.1415,31.0891,31.0978,34282.0
2015-12-31 15:45:00,35.56,35.56,35.54,35.54,48566.0,31.0978,31.0978,31.0803,31.0803,48566.0
2015-12-31 15:50:00,35.54,35.54,35.52,35.53,55734.0,31.0803,31.0803,31.0628,31.0716,55734.0
2015-12-31 15:55:00,35.52,35.53,35.45,35.45,170608.0,31.0628,31.0716,31.0016,31.0016,170608.0
2016-01-04 09:30:00,34.95,34.98,34.78,34.91,137784.0,30.5644,30.5906,30.4157,30.5294,137784.0
2016-01-04 09:35:00,34.93,35.06,34.87,34.99,147362.0,30.5469,30.6606,30.4944,30.5993,147362.0
2016-01-04 09:40:00,34.99,34.99,34.85,34.96,114610.0,30.5993,30.5993,30.4769,30.5731,114610.0
2016-01-04 09:45:00,34.98,35.05,34.88,35.05,65944.0,30.5906,30.6518,30.5031,30.6518,65944.0
2016-01-04 09:50:00,35.04,35.2,35.02,35.17,77262.0,30.6431,30.783,30.6256,30.7568,77262.0
2016-01-04 09:55:00,35.16,35.23,35.14,35.21,67804.0,30.748,30.8092,30.7305,30.7917,67804.0
2016-01-04 10:00:00,35.21,35.21,35.12,35.19,148476.0,30.7917,30.7917,30.713,30.7742,148476.0
2016-01-04 10:05:00,35.19,35.27,35.18,35.24,121716.0,30.7742,30.8442,30.7655,30.818,121716.0
2016-01-04 10:10:00,35.27,35.35,35.23,35.35,87032.0,30.8442,30.9142,30.8092,30.9142,87032.0
2016-01-04 10:15:00,35.35,35.4,35.32,35.37,76684.0,30.9142,30.9579,30.8879,30.9317,76684.0
2016-01-04 10:20:00,35.36,35.41,35.32,35.35,69302.0,30.9229,30.9666,30.8879,30.9142,69302.0
2016-01-04 10:25:00,35.36,35.4,35.32,35.34,79708.0,30.9229,30.9579,30.8879,30.9054,79708.0
2016-01-04 10:30:00,35.34,35.41,35.29,35.3,113968.0,30.9054,30.9666,30.8617,30.8704,113968.0
2016-01-04 10:35:00,35.3,35.31,35.17,35.26,150820.0,30.8704,30.8792,30.7568,30.8355,150820.0
2016-01-04 10:40:00,35.26,35.26,35.16,35.2,71296.0,30.8355,30.8355,30.748,30.783,71296.0
2016-01-04 10:45:00,35.21,35.3,35.17,35.27,80818.0,30.7917,30.8704,30.7568,30.8442,80818.0
2016-01-04 10:50:00,35.27,35.29,35.19,35.21,67956.0,30.8442,30.8617,30.7742,30.7917,67956.0
2016-01-04 10:55:00,35.21,35.21,35.08,35.08,44240.0,30.7917,30.7917,30.678,30.678,44240.0
2016-01-04 11:00:00,35.08,35.08,34.98,34.98,61160.0,30.678,30.678,30.5906,30.5906,61160.0
2016-01-04 11:05:00,34.97,34.99,34.93,34.96,56628.0,30.5818,30.5993,30.5469,30.5731,56628.0
2016-01-04 11:10:00,34.96,35.0,34.9,34.96,99482.0,30.5731,30.6081,30.5206,30.5731,99482.0
2016-01-04 11:15:00,34.97,34.97,34.92,34.92,31794.0,30.5818,30.5818,30.5381,30.5381,31794.0
2016-01-04 11:20:00,34.93,34.96,34.88,34.94,41164.0,30.5469,30.5731,30.5031,30.5556,41164.0
2016-01-04 11:25:00,34.93,34.93,34.87,34.91,45508.0,30.5469,30.5469,30.4944,30.5294,45508.0
2016-01-04 11:30:00,34.91,35.0,34.89,34.98,59340.0,30.5294,30.6081,30.5119,30.5906,59340.0
2016-01-04 11:35:00,34.99,35.0,34.93,34.99,44006.0,30.5993,30.6081,30.5469,30.5993,44006.0
2016-01-04 11:40:00,35.01,35.04,34.99,34.99,88702.0,30.6168,30.6431,30.5993,30.5993,88702.0
2016-01-04 11:45:00,34.99,35.08,34.99,35.05,84920.0,30.5993,30.678,30.5993,30.6518,84920.0
2016-01-04 11:50:00,35.06,35.1,35.04,35.07,145450.0,30.6606,30.6955,30.6431,30.6693,145450.0
2016-01-04 11:55:00,35.07,35.11,35.02,35.07,50066.0,30.6693,30.7043,30.6256,30.6693,50066.0
2016-01-04 12:00:00,35.07,35.09,35.02,35.04,42462.0,30.6693,30.6868,30.6256,30.6431,42462.0
2016-01-04 12:05:00,35.05,35.11,35.0,35.06,40108.0,30.6518,30.7043,30.6081,30.6606,40108.0
2016-01-04 12:10:00,35.06,35.09,35.03,35.08,32276.0,30.6606,30.6868,30.6343,30.678,32276.0
2016-01-04 12:15:00,35.07,35.15,35.06,35.15,37784.0,30.6693,30.7393,30.6606,30.7393,37784.0
2016-01-04 12:20:00,35.13,35.15,35.1,35.1,38994.0,30.7218,30.7393,30.6955,30.6955,38994.0
2016-01-04 12:25:00,35.1,35.13,35.09,35.1,40090.0,30.6955,30.7218,30.6868,30.6955,40090.0
2016-01-04 12:30:00,35.1,35.1,35.05,35.08,39666.0,30.6955,30.6955,30.6518,30.678,39666.0
2016-01-04 12:35:00,35.07,35.21,35.06,35.19,50164.0,30.6693,30.7917,30.6606,30.7742,50164.0
2016-01-04 12:40:00,35.2,35.26,35.16,35.25,37888.0,30.783,30.8355,30.748,30.8267,37888.0
2016-01-04 12:45:00,35.25,35.27,35.23,35.24,40944.0,30.8267,30.8442,30.8092,30.818,40944.0
2016-01-04 12:50:00,35.24,35.32,35.24,35.3,45410.0,30.818,30.8879,30.818,30.8704,45410.0
2016-01-04 12:55:00,35.3,35.31,35.24,35.3,77810.0,30.8704,30.8792,30.818,30.8704,77810.0
2016-01-04 13:00:00,35.3,35.33,35.27,35.33,51584.0,30.8704,30.8967,30.8442,30.8967,51584.0
2016-01-04 13:05:00,35.32,35.32,35.27,35.31,50906.0,30.8879,30.8879,30.8442,30.8792,50906.0
2016-01-04 13:10:00,35.31,35.36,35.3,35.35,53490.0,30.8792,30.9229,30.8704,30.9142,53490.0
2016-01-04 13:15:00,35.35,35.4,35.31,35.32,60868.0,30.9142,30.9579,30.8792,30.8879,60868.0
2016-01-04 13:20:00,35.33,35.36,35.27,35.27,45664.0,30.8967,30.9229,30.8442,30.8442,45664.0
2016-01-04 13:25:00,35.27,35.27,35.24,35.26,36070.0,30.8442,30.8442,30.818,30.8355,36070.0
2016-01-04 13:30:00,35.26,35.27,35.21,35.23,37514.0,30.8355,30.8442,30.7917,30.8092,37514.0
2016-01-04 13:35:00,35.23,35.27,35.22,35.27,27394.0,30.8092,30.8442,30.8005,30.8442,27394.0
2016-01-04 13:40:00,35.26,35.27,35.23,35.24,47286.0,30.8355,30.8442,30.8092,30.818,47286.0
2016-01-04 13:45:00,35.24,35.26,35.21,35.24,31336.0,30.818,30.8355,30.7917,30.818,31336.0
2016-01-04 13:50:00,35.24,35.34,35.24,35.29,32856.0,30.818,30.9054,30.818,30.8617,32856.0
2016-01-04 13:55:00,35.29,35.32,35.26,35.27,31910.0,30.8617,30.8879,30.8355,30.8442,31910.0
2016-01-04 14:00:00,35.27,35.29,35.23,35.27,47398.0,30.8442,30.8617,30.8092,30.8442,47398.0
2016-01-04 14:05:00,35.26,35.3,35.23,35.29,33470.0,30.8355,30.8704,30.8092,30.8617,33470.0
2016-01-04 14:10:00,35.29,35.29,35.24,35.25,54982.0,30.8617,30.8617,30.818,30.8267,54982.0
2016-01-04 14:15:00,35.25,35.26,35.17,35.24,53032.0,30.8267,30.8355,30.7568,30.818,53032.0
2016-01-04 14:20:00,35.24,35.27,35.24,35.26,103228.0,30.818,30.8442,30.818,30.8355,103228.0
2016-01-04 14:25:00,35.26,35.28,35.24,35.25,73586.0,30.8355,30.8529,30.818,30.8267,73586.0
2016-01-04 14:30:00,35.25,35.27,35.11,35.13,69492.0,30.8267,30.8442,30.7043,30.7218,69492.0
2016-01-04 14:35:00,35.13,35.14,35.06,35.1,57162.0,30.7218,30.7305,30.6606,30.6955,57162.0
2016-01-04 14:40:00,35.1,35.15,35.09,35.15,39704.0,30.6955,30.7393,30.6868,30.7393,39704.0
2016-01-04 14:45:00,35.15,35.16,35.05,35.05,161144.0,30.7393,30.748,30.6518,30.6518,161144.0
2016-01-04 14:50:00,35.05,35.08,35.02,35.04,106194.0,30.6518,30.678,30.6256,30.6431,106194.0
2016-01-04 14:55:00,35.03,35.14,35.03,35.14,92502.0,30.6343,30.7305,30.6343,30.7305,92502.0
2016-01-04 15:00:00,35.14,35.15,35.02,35.02,53168.0,30.7305,30.7393,30.6256,30.6256,53168.0
2016-01-04 15:05:00,35.02,35.09,35.0,35.07,67304.0,30.6256,30.6868,30.6081,30.6693,67304.0
2016-01-04 15:10:00,35.07,35.12,35.04,35.1,78394.0,30.6693,30.713,30.6431,30.6955,78394.0
2016-01-04 15:15:00,35.1,35.16,35.1,35.15,80492.0,30.6955,30.748,30.6955,30.7393,80492.0
2016-01-04 15:20:00,35.15,35.15,35.1,35.1,88256.0,30.7393,30.7393,30.6955,30.6955,88256.0
2016-01-04 15:25:00,35.1,35.15,35.09,35.15,81684.0,30.6955,30.7393,30.6868,30.7393,81684.0
2016-01-04 15:30:00,35.15,35.24,35.13,35.21,88186.0,30.7393,30.818,30.7218,30.7917,88186.0
2016-01-04 15:35:00,35.22,35.28,35.19,35.27,104550.0,30.8005,30.8529,30.7742,30.8442,104550.0
2016-01-04 15:40:00,35.27,35.33,35.26,35.33,145798.0,30.8442,30.8967,30.8355,30.8967,145798.0
2016-01-04 15:45:00,35.32,35.4,35.32,35.38,184016.0,30.8879,30.9579,30.8879,30.9404,184016.0
2016-01-04 15:50:00,35.39,35.39,35.33,35.36,161806.0,30.9491,30.9491,30.8967,30.9229,161806.0
2016-01-04 15:55:00,35.37,35.44,35.35,35.44,379756.0,30.9317,30.9929,30.9142,30.9929,379756.0
2016-01-05 09:30:00,35.42,35.51,35.35,35.43,237564.0,30.9754,31.0541,30.9142,30.9841,237564.0
2016-01-05 09:35:00,35.44,35.63,35.42,35.53,143042.0,30.9929,31.159,30.9754,31.0716,143042.0
2016-01-05 09:40:00,35.52,35.6,35.47,35.49,86164.0,31.0628,31.1328,31.0191,31.0366,86164.0
2016-01-05 09:45:00,35.49,35.63,35.39,35.59,95624.0,31.0366,31.159,30.9491,31.124,95624.0
2016-01-05 09:50:00,35.58,35.63,35.49,35.49,56354.0,31.1153,31.159,31.0366,31.0366,56354.0
2016-01-05 09:55:00,35.5,35.55,35.43,35.49,99290.0,31.0453,31.0891,30.9841,31.0366,99290.0
2016-01-05 10:00:00,35.49,35.56,35.48,35.5,43814.0,31.0366,31.0978,31.0279,31.0453,43814.0
2016-01-05 10:05:00,35.51,35.57,35.47,35.53,56958.0,31.0541,31.1066,31.0191,31.0716,56958.0
2016-01-05 10:10:00,35.54,35.61,35.54,35.61,49734.0,31.0803,31.1415,31.0803,31.1415,49734.0
2016-01-05 10:15:00,35.62,35.65,35.57,35.64,68042.0,31.1503,31.1765,31.1066,31.1678,68042.0
2016-01-05 10:20:00,35.64,35.64,35.52,35.54,46230.0,31.1678,31.1678,31.0628,31.0803,46230.0
2016-01-05 10:25:00,35.52,35.6,35.52,35.6,40762.0,31.0628,31.1328,31.0628,31.1328,40762.0
2016-01-05 10:30:00,35.59,35.6,35.52,35.52,45384.0,31.124,31.1328,31.0628,31.0628,45384.0
2016-01-05 10:35:00,35.52,35.62,35.49,35.62,46132.0,31.0628,31.1503,31.0366,31.1503,46132.0
2016-01-05 10:40:00,35.62,35.72,35.62,35.72,51636.0,31.1503,31.2377,31.1503,31.2377,51636.0
2016-01-05 10:45:00,35.73,35.8,35.7,35.78,99110.0,31.2465,31.3077,31.2202,31.2902,99110.0
2016-01-05 10:50:00,35.78,35.85,35.78,35.83,61016.0,31.2902,31.3514,31.2902,31.3339,61016.0
2016-01-05 10:55:00,35.83,35.86,35.79,35.82,54346.0,31.3339,31.3602,31.299,31.3252,54346.0
2016-01-05 11:00:00,35.82,35.85,35.8,35.82,42866.0,31.3252,31.3514,31.3077,31.3252,42866.0
2016-01-05 11:05:00,35.83,35.87,35.83,35.84,25164.0,31.3339,31.3689,31.3339,31.3427,25164.0
2016-01-05 11:10:00,35.82,35.83,35.77,35.79,37130.0,31.3252,31.3339,31.2815,31.299,37130.0
2016-01-05 11:15:00,35.79,35.8,35.73,35.74,75834.0,31.299,31.3077,31.2465,31.2552,75834.0
2016-01-05 11:20:00,35.74,35.76,35.66,35.67,59548.0,31.2552,31.2727,31.1853,31.194,59548.0
2016-01-05 11:25:00,35.68,35.74,35.67,35.68,28626.0,31.2028,31.2552,31.194,31.2028,28626.0
2016-01-05 11:30:00,35.67,35.71,35.66,35.71,42074.0,31.194,31.229,31.1853,31.229,42074.0
2016-01-05 11:35:00,35.71,35.73,35.68,35.71,44886.0,31.229,31.2465,31.2028,31.229,44886.0
2016-01-05 11:40:00,35.71,35.76,35.67,35.67,106368.0,31.229,31.2727,31.194,31.194,106368.0
2016-01-05 11:45:00,35.67,35.68,35.63,35.67,119272.0,31.194,31.2028,31.159,31.194,119272.0
2016-01-05 11:50:00,35.68,35.69,35.62,35.63,49024.0,31.2028,31.2115,31.1503,31.159,49024.0
2016-01-05 11:55:00,35.63,35.67,35.62,35.66,196876.0,31.159,31.194,31.1503,31.1853,196876.0
2016-01-05 12:00:00,35.66,35.66,35.59,35.59,47090.0,31.1853,31.1853,31.124,31.124,47090.0
2016-01-05 12:05:00,35.59,35.6,35.48,35.48,63730.0,31.124,31.1328,31.0279,31.0279,63730.0
2016-01-05 12:10:00,35.48,35.5,35.43,35.45,51102.0,31.0279,31.0453,30.9841,31.0016,51102.0
2016-01-05 12:15:00,35.46,35.48,35.4,35.45,72448.0,31.0104,31.0279,30.9579,31.0016,72448.0
2016-01-05 12:20:00,35.45,35.5,35.44,35.49,44368.0,31.0016,31.0453,30.9929,31.0366,44368.0
2016-01-05 12:25:00,35.49,35.51,35.45,35.47,49062.0,31.0366,31.0541,31.0016,31.0191,49062.0
2016-01-05 12:30:00,35.47,35.48,35.43,35.43,28910.0,31.0191,31.0279,30.9841,30.9841,28910.0
2016-01-05 12:35:00,35.42,35.42,35.37,35.41,39812.0,30.9754,30.9754,30.9317,30.9666,39812.0
2016-01-05 12:40:00,35.41,35.41,35.32,35.34,27164.0,30.9666,30.9666,30.8879,30.9054,27164.0
2016-01-05 12:45:00,35.34,35.35,35.29,35.32,37022.0,30.9054,30.9142,30.8617,30.8879,37022.0
2016-01-05 12:50:00,35.32,35.38,35.3,35.38,50250.0,30.8879,30.9404,30.8704,30.9404,50250.0
2016-01-05 12:55:00,35.38,35.43,35.37,35.43,83548.0,30.9404,30.9841,30.9317,30.9841,83548.0
2016-01-05 13:00:00,35.44,35.53,35.42,35.53,55298.0,30.9929,31.0716,30.9754,31.0716,55298.0
2016-01-05 13:05:00,35.52,35.55,35.52,35.54,48296.0,31.0628,31.0891,31.0628,31.0803,48296.0
2016-01-05 13:10:00,35.54,35.56,35.51,35.51,59232.0,31.0803,31.0978,31.0541,31.0541,59232.0
2016-01-05 13:15:00,35.52,35.53,35.45,35.49,42298.0,31.0628,31.0716,31.0016,31.0366,42298.0
2016-01-05 13:20:00,35.49,35.52,35.49,35.52,59062.0,31.0366,31.0628,31.0366,31.0628,59062.0
2016-01-05 13:25:00,35.52,35.54,35.49,35.51,31784.0,31.0628,31.0803,31.0366,31.0541,31784.0
2016-01-05 13:30:00,35.51,35.52,35.47,35.47,49410.0,31.0541,31.0628,31.0191,31.0191,49410.0
2016-01-05 13:35:00,35.47,35.48,35.45,35.47,34302.0,31.0191,31.0279,31.0016,31.0191,34302.0
2016-01-05 13:40:00,35.46,35.6,35.45,35.6,258352.0,31.0104,31.1328,31.0016,31.1328,258352.0
2016-01-05 13:45:00,35.59,35.65,35.57,35.63,48522.0,31.124,31.1765,31.1066,31.159,48522.0
2016-01-05 13:50:00,35.63,35.68,35.63,35.67,19326.0,31.159,31.2028,31.159,31.194,19326.0
2016-01-05 13:55:00,35.67,35.67,35.61,35.61,13808.0,31.194,31.194,31.1415,31.1415,13808.0
2016-01-05 14:00:00,35.6,35.63,35.57,35.6,37046.0,31.1328,31.159,31.1066,31.1328,37046.0
2016-01-05 14:05:00,35.6,35.65,35.59,35.65,24804.0,31.1328,31.1765,31.124,31.1765,24804.0
2016-01-05 14:10:00,35.65,35.69,35.62,35.66,42358.0,31.1765,31.2115,31.1503,31.1853,42358.0
2016-01-05 14:15:00,35.65,35.76,35.65,35.76,67946.0,31.1765,31.2727,31.1765,31.2727,67946.0
2016-01-05 14:20:00,35.76,35.84,35.76,35.83,74988.0,31.2727,31.3427,31.2727,31.3339,74988.0
2016-01-05 14:25:00,35.84,35.85,35.81,35.84,83290.0,31.3427,31.3514,31.3164,31.3427,83290.0
2016-01-05 14:30:00,35.84,35.87,35.83,35.85,70228.0,31.3427,31.3689,31.3339,31.3514,70228.0
2016-01-05 14:35:00,35.85,35.88,35.84,35.87,89792.0,31.3514,31.3777,31.3427,31.3689,89792.0
2016-01-05 14:40:00,35.87,35.88,35.83,35.85,70648.0,31.3689,31.3777,31.3339,31.3514,70648.0
2016-01-05 14:45:00,35.85,35.95,35.85,35.94,166474.0,31.3514,31.4389,31.3514,31.4301,166474.0
2016-01-05 14:50:00,35.94,35.95,35.89,35.93,102382.0,31.4301,31.4389,31.3864,31.4214,102382.0
2016-01-05 14:55:00,35.93,35.96,35.89,35.94,108050.0,31.4214,31.4476,31.3864,31.4301,108050.0
2016-01-05 15:00:00,35.94,35.97,35.88,35.88,123456.0,31.4301,31.4564,31.3777,31.3777,123456.0
2016-01-05 15:05:00,35.89,35.89,35.84,35.85,118804.0,31.3864,31.3864,31.3427,31.3514,118804.0
2016-01-05 15:10:00,35.85,35.9,35.85,35.89,143906.0,31.3514,31.3951,31.3514,31.3864,143906.0
2016-01-05 15:15:00,35.88,35.91,35.88,35.89,179956.0,31.3777,31.4039,31.3777,31.3864,179956.0
2016-01-05 15:20:00,35.89,35.89,35.77,35.85,142142.0,31.3864,31.3864,31.2815,31.3514,142142.0
2016-01-05 15:25:00,35.85,35.96,35.84,35.96,182162.0,31.3514,31.4476,31.3427,31.4476,182162.0
2016-01-05 15:30:00,35.96,35.99,35.9,35.94,115254.0,31.4476,31.4739,31.3951,31.4301,115254.0
2016-01-05 15:35:00,35.94,35.96,35.92,35.92,187680.0,31.4301,31.4476,31.4126,31.4126,187680.0
2016-01-05 15:40:00,35.92,35.98,35.92,35.96,201250.0,31.4126,31.4651,31.4126,31.4476,201250.0
2016-01-05 15:45:00,35.95,35.97,35.91,35.92,244850.0,31.4389,31.4564,31.4039,31.4126,244850.0
2016-01-05 15:50:00,35.92,35.94,35.9,35.91,240430.0,31.4126,31.4301,31.3951,31.4039,240430.0
2016-01-05 15:55:00,35.91,35.98,35.88,35.97,505742.0,31.4039,31.4651,31.3777,31.4564,505742.0
2016-01-06 09:30:00,35.34,35.7,35.34,35.46,240426.0,30.9054,31.2202,30.9054,31.0104,240426.0
2016-01-06 09:35:00,35.46,35.65,35.44,35.53,127784.0,31.0104,31.1765,30.9929,31.0716,127784.0
2016-01-06 09:40:00,35.53,35.54,35.37,35.37,103376.0,31.0716,31.0803,30.9317,30.9317,103376.0
2016-01-06 09:45:00,35.35,35.42,35.32,35.35,97460.0,30.9142,30.9754,30.8879,30.9142,97460.0
2016-01-06 09:50:00,35.35,35.44,35.27,35.35,112040.0,30.9142,30.9929,30.8442,30.9142,112040.0
2016-01-06 09:55:00,35.35,35.38,35.1,35.19,243698.0,30.9142,30.9404,30.6955,30.7742,243698.0
2016-01-06 10:00:00,35.2,35.26,35.15,35.15,268060.0,30.783,30.8355,30.7393,30.7393,268060.0
2016-01-06 10:05:00,35.15,35.25,35.12,35.25,121394.0,30.7393,30.8267,30.713,30.8267,121394.0
2016-01-06 10:10:00,35.25,35.25,35.18,35.21,90344.0,30.8267,30.8267,30.7655,30.7917,90344.0
2016-01-06 10:15:00,35.21,35.24,35.18,35.2,109548.0,30.7917,30.818,30.7655,30.783,109548.0
2016-01-06 10:20:00,35.2,35.25,35.19,35.19,145770.0,30.783,30.8267,30.7742,30.7742,145770.0
2016-01-06 10:25:00,35.19,35.27,35.19,35.27,154820.0,30.7742,30.8442,30.7742,30.8442,154820.0
2016-01-06 10:30:00,35.27,35.29,35.22,35.24,65300.0,30.8442,30.8617,30.8005,30.818,65300.0
2016-01-06 10:35:00,35.24,35.24,35.13,35.17,77666.0,30.818,30.818,30.7218,30.7568,77666.0
2016-01-06 10:40:00,35.17,35.2,35.15,35.16,112536.0,30.7568,30.783,30.7393,30.748,112536.0
2016-01-06 10:45:00,35.16,35.16,35.02,35.09,107438.0,30.748,30.748,30.6256,30.6868,107438.0
2016-01-06 10:50:00,35.09,35.1,35.01,35.02,113118.0,30.6868,30.6955,30.6168,30.6256,113118.0
2016-01-06 10:55:00,35.02,35.04,35.01,35.02,95228.0,30.6256,30.6431,30.6168,30.6256,95228.0
2016-01-06 11:00:00,35.02,35.05,35.01,35.04,128062.0,30.6256,30.6518,30.6168,30.6431,128062.0
2016-01-06 11:05:00,35.04,35.05,34.97,34.98,167814.0,30.6431,30.6518,30.5818,30.5906,167814.0
2016-01-06 11:10:00,34.98,34.99,34.95,34.99,54244.0,30.5906,30.5993,30.5644,30.5993,54244.0
2016-01-06 11:15:00,34.99,35.04,34.95,35.02,75018.0,30.5993,30.6431,30.5644,30.6256,75018.0
2016-01-06 11:20:00,35.02,35.15,35.02,35.1,109362.0,30.6256,30.7393,30.6256,30.6955,109362.0
2016-01-06 11:25:00,35.1,35.17,35.1,35.13,82714.0,30.6955,30.7568,30.6955,30.7218,82714.0
2016-01-06 11:30:00,35.13,35.16,35.08,35.1,90532.0,30.7218,30.748,30.678,30.6955,90532.0
2016-01-06 11:35:00,35.1,35.12,35.05,35.1,55646.0,30.6955,30.713,30.6518,30.6955,55646.0
2016-01-06 11:40:00,35.1,35.13,35.05,35.07,201114.0,30.6955,30.7218,30.6518,30.6693,201114.0
2016-01-06 11:45:00,35.08,35.11,35.08,35.1,41318.0,30.678,30.7043,30.678,30.6955,41318.0
2016-01-06 11:50:00,35.1,35.15,35.06,35.11,63706.0,30.6955,30.7393,30.6606,30.7043,63706.0
2016-01-06 11:55:00,35.12,35.12,35.05,35.07,78172.0,30.713,30.713,30.6518,30.6693,78172.0
2016-01-06 12:00:00,35.07,35.09,35.05,35.06,32518.0,30.6693,30.6868,30.6518,30.6606,32518.0
2016-01-06 12:05:00,35.06,35.08,35.03,35.07,77874.0,30.6606,30.678,30.6343,30.6693,77874.0
2016-01-06 12:10:00,35.07,35.09,35.04,35.08,57014.0,30.6693,30.6868,30.6431,30.678,57014.0
2016-01-06 12:15:00,35.08,35.09,35.04,35.05,77984.0,30.678,30.6868,30.6431,30.6518,77984.0
2016-01-06 12:20:00,35.05,35.09,35.05,35.05,45990.0,30.6518,30.6868,30.6518,30.6518,45990.0
2016-01-06 12:25:00,35.06,35.07,34.99,35.02,48502.0,30.6606,30.6693,30.5993,30.6256,48502.0
2016-01-06 12:30:00,35.02,35.08,35.01,35.07,43008.0,30.6256,30.678,30.6168,30.6693,43008.0
2016-01-06 12:35:00,35.07,35.14,35.05,35.1,76672.0,30.6693,30.7305,30.6518,30.6955,76672.0
2016-01-06 12:40:00,35.1,35.11,35.06,35.09,39760.0,30.6955,30.7043,30.6606,30.6868,39760.0
2016-01-06 12:45:00,35.1,35.21,35.1,35.19,288616.0,30.6955,30.7917,30.6955,30.7742,288616.0
2016-01-06 12:50:00,35.19,35.21,35.16,35.17,29896.0,30.7742,30.7917,30.748,30.7568,29896.0
2016-01-06 12:55:00,35.17,35.21,35.16,35.19,28796.0,30.7568,30.7917,30.748,30.7742,28796.0
2016-01-06 13:00:00,35.19,35.2,35.16,35.17,43730.0,30.7742,30.783,30.748,30.7568,43730.0
2016-01-06 13:05:00,35.16,35.16,35.11,35.12,29588.0,30.748,30.748,30.7043,30.713,29588.0
2016-01-06 13:10:00,35.12,35.14,35.07,35.07,34476.0,30.713,30.7305,30.6693,30.6693,34476.0
2016-01-06 13:15:00,35.07,35.13,35.07,35.11,43520.0,30.6693,30.7218,30.6693,30.7043,43520.0
2016-01-06 13:20:00,35.11,35.12,35.08,35.11,38858.0,30.7043,30.713,30.678,30.7043,38858.0
2016-01-06 13:25:00,35.12,35.12,34.97,34.98,92126.0,30.713,30.713,30.5818,30.5906,92126.0
2016-01-06 13:30:00,34.98,34.99,34.93,34.99,64308.0,30.5906,30.5993,30.5469,30.5993,64308.0
2016-01-06 13:35:00,35.0,35.07,35.0,35.06,37182.0,30.6081,30.6693,30.6081,30.6606,37182.0
2016-01-06 13:40:00,35.06,35.08,35.05,35.05,28680.0,30.6606,30.678,30.6518,30.6518,28680.0
2016-01-06 13:45:00,35.06,35.08,35.01,35.02,36928.0,30.6606,30.678,30.6168,30.6256,36928.0
2016-01-06 13:50:00,35.02,35.08,35.02,35.07,61194.0,30.6256,30.678,30.6256,30.6693,61194.0
2016-01-06 13:55:00,35.06,35.07,35.01,35.01,27486.0,30.6606,30.6693,30.6168,30.6168,27486.0
2016-01-06 14:00:00,35.01,35.07,34.99,35.02,50128.0,30.6168,30.6693,30.5993,30.6256,50128.0
2016-01-06 14:05:00,35.02,35.09,34.98,35.09,77452.0,30.6256,30.6868,30.5906,30.6868,77452.0
2016-01-06 14:10:00,35.09,35.13,35.04,35.12,63982.0,30.6868,30.7218,30.6431,30.713,63982.0
2016-01-06 14:15:00,35.12,35.15,35.1,35.12,40892.0,30.713,30.7393,30.6955,30.713,40892.0
2016-01-06 14:20:00,35.13,35.13,35.03,35.09,26832.0,30.7218,30.7218,30.6343,30.6868,26832.0
2016-01-06 14:25:00,35.09,35.11,35.04,35.06,47474.0,30.6868,30.7043,30.6431,30.6606,47474.0
2016-01-06 14:30:00,35.05,35.08,35.04,35.06,30604.0,30.6518,30.678,30.6431,30.6606,30604.0
2016-01-06 14:35:00,35.07,35.08,34.97,34.98,102472.0,30.6693,30.678,30.5818,30.5906,102472.0
2016-01-06 14:40:00,34.98,34.98,34.88,34.91,52780.0,30.5906,30.5906,30.5031,30.5294,52780.0
2016-01-06 14:45:00,34.91,34.92,34.82,34.83,57330.0,30.5294,30.5381,30.4507,30.4594,57330.0
2016-01-06 14:50:00,34.83,34.87,34.82,34.83,70200.0,30.4594,30.4944,30.4507,30.4594,70200.0
2016-01-06 14:55:00,34.83,34.85,34.81,34.83,118472.0,30.4594,30.4769,30.4419,30.4594,118472.0
2016-01-06 15:00:00,34.83,34.85,34.81,34.84,80690.0,30.4594,30.4769,30.4419,30.4682,80690.0
2016-01-06 15:05:00,34.84,34.92,34.84,34.9,68624.0,30.4682,30.5381,30.4682,30.5206,68624.0
2016-01-06 15:10:00,34.9,34.99,34.89,34.99,76016.0,30.5206,30.5993,30.5119,30.5993,76016.0
2016-01-06 15:15:00,34.99,35.02,34.97,35.02,107078.0,30.5993,30.6256,30.5818,30.6256,107078.0
2016-01-06 15:20:00,35.02,35.06,35.01,35.05,67450.0,30.6256,30.6606,30.6168,30.6518,67450.0
2016-01-06 15:25:00,35.06,35.1,35.04,35.09,89410.0,30.6606,30.6955,30.6431,30.6868,89410.0
2016-01-06 15:30:00,35.09,35.15,35.07,35.1,96998.0,30.6868,30.7393,30.6693,30.6955,96998.0
2016-01-06 15:35:00,35.1,35.13,35.08,35.13,94712.0,30.6955,30.7218,30.678,30.7218,94712.0
2016-01-06 15:40:00,35.13,35.14,35.1,35.13,123042.0,30.7218,30.7305,30.6955,30.7218,123042.0
2016-01-06 15:45:00,35.13,35.15,35.04,35.06,190184.0,30.7218,30.7393,30.6431,30.6606,190184.0
2016-01-06 15:50:00,35.06,35.06,34.97,34.99,228844.0,30.6606,30.6606,30.5818,30.5993,228844.0
2016-01-06 15:55:00,34.99,35.06,34.97,35.05,430524.0,30.5993,30.6606,30.5818,30.6518,430524.0
2016-01-07 09:30:00,34.5,34.96,34.5,34.92,289566.0,30.1708,30.5731,30.1708,30.5381,289566.0
2016-01-07 09:35:00,34.91,35.24,34.9,35.2,144988.0,30.5294,30.818,30.5206,30.783,144988.0
2016-01-07 09:40:00,35.23,35.24,35.09,35.18,96300.0,30.8092,30.818,30.6868,30.7655,96300.0
2016-01-07 09:45:00,35.18,35.26,35.13,35.25,178832.0,30.7655,30.8355,30.7218,30.8267,178832.0
2016-01-07 09:50:00,35.26,35.26,35.16,35.2,206218.0,30.8355,30.8355,30.748,30.783,206218.0
2016-01-07 09:55:00,35.21,35.31,35.2,35.26,129000.0,30.7917,30.8792,30.783,30.8355,129000.0
2016-01-07 10:00:00,35.26,35.41,35.23,35.41,76076.0,30.8355,30.9666,30.8092,30.9666,76076.0
2016-01-07 10:05:00,35.4,35.4,35.24,35.35,150422.0,30.9579,30.9579,30.818,30.9142,150422.0
2016-01-07 10:10:00,35.35,35.35,35.22,35.26,68850.0,30.9142,30.9142,30.8005,30.8355,68850.0
2016-01-07 10:15:00,35.26,35.34,35.23,35.33,90372.0,30.8355,30.9054,30.8092,30.8967,90372.0
2016-01-07 10:20:00,35.33,35.35,35.21,35.24,144834.0,30.8967,30.9142,30.7917,30.818,144834.0
2016-01-07 10:25:00,35.24,35.28,35.15,35.19,72570.0,30.818,30.8529,30.7393,30.7742,72570.0
2016-01-07 10:30:00,35.2,35.3,35.19,35.29,87432.0,30.783,30.8704,30.7742,30.8617,87432.0
2016-01-07 10:35:00,35.27,35.3,35.2,35.23,63318.0,30.8442,30.8704,30.783,30.8092,63318.0
2016-01-07 10:40:00,35.23,35.25,35.13,35.14,65122.0,30.8092,30.8267,30.7218,30.7305,65122.0
2016-01-07 10:45:00,35.15,35.24,35.1,35.24,53008.0,30.7393,30.818,30.6955,30.818,53008.0
2016-01-07 10:50:00,35.24,35.3,35.21,35.25,61722.0,30.818,30.8704,30.7917,30.8267,61722.0
2016-01-07 10:55:00,35.27,35.32,35.26,35.28,171860.0,30.8442,30.8879,30.8355,30.8529,171860.0
2016-01-07 11:00:00,35.28,35.3,35.2,35.23,59550.0,30.8529,30.8704,30.783,30.8092,59550.0
2016-01-07 11:05:00,35.24,35.29,35.2,35.25,138182.0,30.818,30.8617,30.783,30.8267,138182.0
2016-01-07 11:10:00,35.26,35.29,35.22,35.24,142518.0,30.8355,30.8617,30.8005,30.818,142518.0
2016-01-07 11:15:00,35.24,35.27,35.2,35.21,70200.0,30.818,30.8442,30.783,30.7917,70200.0
2016-01-07 11:20:00,35.21,35.25,35.15,35.21,109504.0,30.7917,30.8267,30.7393,30.7917,109504.0
2016-01-07 11:25:00,35.21,35.27,35.2,35.27,88088.0,30.7917,30.8442,30.783,30.8442,88088.0
2016-01-07 11:30:00,35.27,35.33,35.22,35.25,64582.0,30.8442,30.8967,30.8005,30.8267,64582.0
2016-01-07 11:35:00,35.26,35.31,35.23,35.3,50492.0,30.8355,30.8792,30.8092,30.8704,50492.0
2016-01-07 11:40:00,35.3,35.33,35.24,35.33,51108.0,30.8704,30.8967,30.818,30.8967,51108.0
2016-01-07 11:45:00,35.32,35.32,35.2,35.21,46294.0,30.8879,30.8879,30.783,30.7917,46294.0
2016-01-07 11:50:00,35.23,35.24,35.17,35.19,61846.0,30.8092,30.818,30.7568,30.7742,61846.0
2016-01-07 11:55:00,35.19,35.2,35.13,35.15,30886.0,30.7742,30.783,30.7218,30.7393,30886.0
2016-01-07 12:00:00,35.15,35.21,35.13,35.15,46874.0,30.7393,30.7917,30.7218,30.7393,46874.0
2016-01-07 12:05:00,35.15,35.19,35.12,35.16,49696.0,30.7393,30.7742,30.713,30.748,49696.0
2016-01-07 12:10:00,35.16,35.19,35.1,35.16,49876.0,30.748,30.7742,30.6955,30.748,49876.0
2016-01-07 12:15:00,35.16,35.25,35.13,35.25,59326.0,30.748,30.8267,30.7218,30.8267,59326.0
2016-01-07 12:20:00,35.25,35.27,35.23,35.25,115952.0,30.8267,30.8442,30.8092,30.8267,115952.0
2016-01-07 12:25:00,35.26,35.27,35.21,35.23,60280.0,30.8355,30.8442,30.7917,30.8092,60280.0
2016-01-07 12:30:00,35.23,35.24,35.22,35.24,83020.0,30.8092,30.818,30.8005,30.818,83020.0
2016-01-07 12:35:00,35.24,35.29,35.22,35.29,104744.0,30.818,30.8617,30.8005,30.8617,104744.0
2016-01-07 12:40:00,35.29,35.34,35.26,35.31,47664.0,30.8617,30.9054,30.8355,30.8792,47664.0
2016-01-07 12:45:00,35.31,35.35,35.29,35.34,93946.0,30.8792,30.9142,30.8617,30.9054,93946.0
2016-01-07 12:50:00,35.34,35.35,35.32,35.33,45718.0,30.9054,30.9142,30.8879,30.8967,45718.0
2016-01-07 12:55:00,35.33,35.35,35.29,35.3,93228.0,30.8967,30.9142,30.8617,30.8704,93228.0
2016-01-07 13:00:00,35.3,35.31,35.26,35.28,44496.0,30.8704,30.8792,30.8355,30.8529,44496.0
2016-01-07 13:05:00,35.27,35.27,35.18,35.18,119228.0,30.8442,30.8442,30.7655,30.7655,119228.0
2016-01-07 13:10:00,35.18,35.19,35.08,35.1,51748.0,30.7655,30.7742,30.678,30.6955,51748.0
2016-01-07 13:15:00,35.1,35.17,35.09,35.13,146746.0,30.6955,30.7568,30.6868,30.7218,146746.0
2016-01-07 13:20:00,35.13,35.14,35.06,35.08,46838.0,30.7218,30.7305,30.6606,30.678,46838.0
2016-01-07 13:25:00,35.08,35.13,35.07,35.1,41804.0,30.678,30.7218,30.6693,30.6955,41804.0
2016-01-07 13:30:00,35.1,35.15,35.06,35.09,53792.0,30.6955,30.7393,30.6606,30.6868,53792.0
2016-01-07 13:35:00,35.09,35.12,34.97,35.02,41756.0,30.6868,30.713,30.5818,30.6256,41756.0
2016-01-07 13:40:00,35.0,35.06,34.94,35.04,64568.0,30.6081,30.6606,30.5556,30.6431,64568.0
2016-01-07 13:45:00,35.03,35.08,35.01,35.06,36260.0,30.6343,30.678,30.6168,30.6606,36260.0
2016-01-07 13:50:00,35.07,35.11,35.04,35.06,43430.0,30.6693,30.7043,30.6431,30.6606,43430.0
2016-01-07 13:55:00,35.06,35.08,34.99,35.01,52174.0,30.6606,30.678,30.5993,30.6168,52174.0
2016-01-07 14:00:00,35.01,35.04,34.97,35.02,54596.0,30.6168,30.6431,30.5818,30.6256,54596.0
2016-01-07 14:05:00,35.02,35.08,34.99,35.05,75452.0,30.6256,30.678,30.5993,30.6518,75452.0
2016-01-07 14:10:00,35.05,35.1,35.02,35.04,59928.0,30.6518,30.6955,30.6256,30.6431,59928.0
2016-01-07 14:15:00,35.05,35.12,35.01,35.1,41440.0,30.6518,30.713,30.6168,30.6955,41440.0
2016-01-07 14:20:00,35.1,35.1,34.99,35.01,45548.0,30.6955,30.6955,30.5993,30.6168,45548.0
2016-01-07 14:25:00,35.01,35.02,34.93,34.94,68778.0,30.6168,30.6256,30.5469,30.5556,68778.0
2016-01-07 14:30:00,34.93,34.99,34.83,34.9,80386.0,30.5469,30.5993,30.4594,30.5206,80386.0
2016-01-07 14:35:00,34.9,35.02,34.88,35.02,57952.0,30.5206,30.6256,30.5031,30.6256,57952.0
2016-01-07 14:40:00,35.01,35.06,34.99,35.05,53624.0,30.6168,30.6606,30.5993,30.6518,53624.0
2016-01-07 14:45:00,35.06,35.11,35.03,35.1,93778.0,30.6606,30.7043,30.6343,30.6955,93778.0
2016-01-07 14:50:00,35.1,35.1,35.03,35.04,89230.0,30.6955,30.6955,30.6343,30.6431,89230.0
2016-01-07 14:55:00,35.04,35.1,34.98,34.99,101640.0,30.6431,30.6955,30.5906,30.5993,101640.0
2016-01-07 15:00:00,34.98,35.01,34.87,34.87,108576.0,30.5906,30.6168,30.4944,30.4944,108576.0
2016-01-07 15:05:00,34.88,35.0,34.88,34.99,108780.0,30.5031,30.6081,30.5031,30.5993,108780.0
2016-01-07 15:10:00,34.99,35.03,34.96,34.98,94202.0,30.5993,30.6343,30.5731,30.5906,94202.0
2016-01-07 15:15:00,34.98,35.01,34.95,34.99,77564.0,30.5906,30.6168,30.5644,30.5993,77564.0
2016-01-07 15:20:00,34.99,34.99,34.88,34.93,93780.0,30.5993,30.5993,30.5031,30.5469,93780.0
2016-01-07 15:25:00,34.93,34.93,34.85,34.85,150220.0,30.5469,30.5469,30.4769,30.4769,150220.0
2016-01-07 15:30:00,34.85,35.02,34.84,35.02,89936.0,30.4769,30.6256,30.4682,30.6256,89936.0
2016-01-07 15:35:00,35.02,35.09,34.99,35.05,221338.0,30.6256,30.6868,30.5993,30.6518,221338.0
2016-01-07 15:40:00,35.05,35.07,34.97,34.97,115286.0,30.6518,30.6693,30.5818,30.5818,115286.0
2016-01-07 15:45:00,34.96,35.13,34.96,35.09,209224.0,30.5731,30.7218,30.5731,30.6868,209224.0
2016-01-07 15:50:00,35.09,35.1,35.03,35.09,185434.0,30.6868,30.6955,30.6343,30.6868,185434.0
2016-01-07 15:55:00,35.09,35.13,34.98,35.01,625310.0,30.6868,30.7218,30.5906,30.6168,625310.0
2016-01-08 09:30:00,35.12,35.24,34.78,34.99,163036.0,30.713,30.818,30.4157,30.5993,163036.0
2016-01-08 09:35:00,34.99,34.99,34.79,34.87,88390.0,30.5993,30.5993,30.4244,30.4944,88390.0
2016-01-08 09:40:00,34.87,34.87,34.75,34.79,126170.0,30.4944,30.4944,30.3895,30.4244,126170.0
2016-01-08 09:45:00,34.8,34.81,34.64,34.68,77030.0,30.4332,30.4419,30.2933,30.3282,77030.0
2016-01-08 09:50:00,34.67,34.67,34.55,34.55,135454.0,30.3195,30.3195,30.2146,30.2146,135454.0
2016-01-08 09:55:00,34.57,34.67,34.54,34.63,75408.0,30.232,30.3195,30.2058,30.2845,75408.0
2016-01-08 10:00:00,34.62,34.63,34.44,34.48,152350.0,30.2758,30.2845,30.1184,30.1533,152350.0
2016-01-08 10:05:00,34.48,34.51,34.43,34.48,98788.0,30.1533,30.1796,30.1096,30.1533,98788.0
2016-01-08 10:10:00,34.47,34.54,34.45,34.52,54866.0,30.1446,30.2058,30.1271,30.1883,54866.0
2016-01-08 10:15:00,34.52,34.53,34.47,34.51,75058.0,30.1883,30.1971,30.1446,30.1796,75058.0
2016-01-08 10:20:00,34.51,34.56,34.47,34.55,57728.0,30.1796,30.2233,30.1446,30.2146,57728.0
2016-01-08 10:25:00,34.55,34.63,34.54,34.58,74710.0,30.2146,30.2845,30.2058,30.2408,74710.0
2016-01-08 10:30:00,34.58,34.6,34.49,34.5,62636.0,30.2408,30.2583,30.1621,30.1708,62636.0
2016-01-08 10:35:00,34.5,34.54,34.49,34.5,72618.0,30.1708,30.2058,30.1621,30.1708,72618.0
2016-01-08 10:40:00,34.5,34.5,34.45,34.45,66570.0,30.1708,30.1708,30.1271,30.1271,66570.0
2016-01-08 10:45:00,34.45,34.55,34.43,34.54,212622.0,30.1271,30.2146,30.1096,30.2058,212622.0
2016-01-08 10:50:00,34.53,34.54,34.46,34.47,122556.0,30.1971,30.2058,30.1358,30.1446,122556.0
2016-01-08 10:55:00,34.47,34.48,34.33,34.33,208484.0,30.1446,30.1533,30.0222,30.0222,208484.0
2016-01-08 11:00:00,34.33,34.38,34.28,34.3,172070.0,30.0222,30.0659,29.9784,29.9959,172070.0
2016-01-08 11:05:00,34.31,34.31,34.22,34.24,130108.0,30.0047,30.0047,29.926,29.9435,130108.0
2016-01-08 11:10:00,34.26,34.26,34.13,34.14,163678.0,29.9609,29.9609,29.8473,29.856,163678.0
2016-01-08 11:15:00,34.13,34.16,34.09,34.1,158718.0,29.8473,29.8735,29.8123,29.821,158718.0
2016-01-08 11:20:00,34.1,34.15,34.09,34.13,90728.0,29.821,29.8647,29.8123,29.8473,90728.0
2016-01-08 11:25:00,34.12,34.13,34.05,34.1,101354.0,29.8385,29.8473,29.7773,29.821,101354.0
2016-01-08 11:30:00,34.1,34.1,33.98,33.99,186374.0,29.821,29.821,29.7161,29.7248,186374.0
2016-01-08 11:35:00,33.99,34.06,33.96,33.99,114500.0,29.7248,29.786,29.6986,29.7248,114500.0
2016-01-08 11:40:00,33.99,34.0,33.91,33.95,190466.0,29.7248,29.7336,29.6549,29.6898,190466.0
2016-01-08 11:45:00,33.95,33.96,33.92,33.93,151056.0,29.6898,29.6986,29.6636,29.6724,151056.0
2016-01-08 11:50:00,33.93,33.96,33.9,33.94,179694.0,29.6724,29.6986,29.6461,29.6811,179694.0
2016-01-08 11:55:00,33.95,33.96,33.92,33.95,168358.0,29.6898,29.6986,29.6636,29.6898,168358.0
2016-01-08 12:00:00,33.95,34.04,33.94,34.04,160184.0,29.6898,29.7685,29.6811,29.7685,160184.0
2016-01-08 12:05:00,34.04,34.09,34.02,34.07,85216.0,29.7685,29.8123,29.7511,29.7948,85216.0
2016-01-08 12:10:00,34.06,34.07,33.94,33.97,201176.0,29.786,29.7948,29.6811,29.7073,201176.0
2016-01-08 12:15:00,33.97,34.07,33.95,34.05,178836.0,29.7073,29.7948,29.6898,29.7773,178836.0
2016-01-08 12:20:00,34.05,34.06,34.02,34.05,99510.0,29.7773,29.786,29.7511,29.7773,99510.0
2016-01-08 12:25:00,34.05,34.06,34.01,34.05,75664.0,29.7773,29.786,29.7423,29.7773,75664.0
2016-01-08 12:30:00,34.05,34.05,33.98,33.98,72396.0,29.7773,29.7773,29.7161,29.7161,72396.0
2016-01-08 12:35:00,33.98,33.98,33.91,33.92,76226.0,29.7161,29.7161,29.6549,29.6636,76226.0
2016-01-08 12:40:00,33.92,33.93,33.88,33.91,79560.0,29.6636,29.6724,29.6286,29.6549,79560.0
2016-01-08 12:45:00,33.92,33.96,33.91,33.94,94720.0,29.6636,29.6986,29.6549,29.6811,94720.0
2016-01-08 12:50:00,33.94,33.94,33.85,33.92,76808.0,29.6811,29.6811,29.6024,29.6636,76808.0
2016-01-08 12:55:00,33.92,33.92,33.87,33.89,54392.0,29.6636,29.6636,29.6199,29.6374,54392.0
2016-01-08 13:00:00,33.88,33.99,33.88,33.94,84192.0,29.6286,29.7248,29.6286,29.6811,84192.0
2016-01-08 13:05:00,33.94,33.94,33.85,33.88,50452.0,29.6811,29.6811,29.6024,29.6286,50452.0
2016-01-08 13:10:00,33.87,33.89,33.84,33.86,60822.0,29.6199,29.6374,29.5936,29.6111,60822.0
2016-01-08 13:15:00,33.85,33.88,33.83,33.87,50616.0,29.6024,29.6286,29.5849,29.6199,50616.0
2016-01-08 13:20:00,33.86,33.88,33.75,33.77,57318.0,29.6111,29.6286,29.5149,29.5324,57318.0
2016-01-08 13:25:00,33.77,33.84,33.75,33.83,42604.0,29.5324,29.5936,29.5149,29.5849,42604.0
2016-01-08 13:30:00,33.83,33.88,33.82,33.85,64344.0,29.5849,29.6286,29.5762,29.6024,64344.0
2016-01-08 13:35:00,33.85,33.88,33.83,33.85,68278.0,29.6024,29.6286,29.5849,29.6024,68278.0
2016-01-08 13:40:00,33.85,33.86,33.81,33.84,55364.0,29.6024,29.6111,29.5674,29.5936,55364.0
2016-01-08 13:45:00,33.84,33.84,33.73,33.74,85396.0,29.5936,29.5936,29.4974,29.5062,85396.0
2016-01-08 13:50:00,33.74,33.81,33.74,33.78,81460.0,29.5062,29.5674,29.5062,29.5412,81460.0
2016-01-08 13:55:00,33.78,33.81,33.77,33.79,70048.0,29.5412,29.5674,29.5324,29.5499,70048.0
2016-01-08 14:00:00,33.8,33.91,33.79,33.9,94726.0,29.5587,29.6549,29.5499,29.6461,94726.0
2016-01-08 14:05:00,33.91,33.94,33.89,33.92,60824.0,29.6549,29.6811,29.6374,29.6636,60824.0
2016-01-08 14:10:00,33.93,33.93,33.84,33.84,52518.0,29.6724,29.6724,29.5936,29.5936,52518.0
2016-01-08 14:15:00,33.84,33.86,33.77,33.84,73030.0,29.5936,29.6111,29.5324,29.5936,73030.0
2016-01-08 14:20:00,33.84,33.84,33.77,33.77,83834.0,29.5936,29.5936,29.5324,29.5324,83834.0
2016-01-08 14:25:00,33.77,33.77,33.72,33.73,193900.0,29.5324,29.5324,29.4887,29.4974,193900.0
2016-01-08 14:30:00,33.73,33.76,33.65,33.66,133868.0,29.4974,29.5237,29.4275,29.4362,133868.0
2016-01-08 14:35:00,33.66,33.69,33.62,33.65,104212.0,29.4362,29.4625,29.4013,29.4275,104212.0
2016-01-08 14:40:00,33.65,33.66,33.54,33.63,232444.0,29.4275,29.4362,29.3313,29.41,232444.0
2016-01-08 14:45:00,33.64,33.65,33.57,33.58,318708.0,29.4187,29.4275,29.3575,29.3663,318708.0
2016-01-08 14:50:00,33.59,33.6,33.54,33.59,141086.0,29.375,29.3838,29.3313,29.375,141086.0
2016-01-08 14:55:00,33.59,33.62,33.55,33.6,141200.0,29.375,29.4013,29.34,29.3838,141200.0
2016-01-08 15:00:00,33.6,33.69,33.6,33.68,89852.0,29.3838,29.4625,29.3838,29.4537,89852.0
2016-01-08 15:05:00,33.68,33.7,33.6,33.6,106080.0,29.4537,29.4712,29.3838,29.3838,106080.0
2016-01-08 15:10:00,33.6,33.63,33.57,33.63,130266.0,29.3838,29.41,29.3575,29.41,130266.0
2016-01-08 15:15:00,33.63,33.71,33.57,33.57,136476.0,29.41,29.48,29.3575,29.3575,136476.0
2016-01-08 15:20:00,33.57,33.65,33.57,33.63,150190.0,29.3575,29.4275,29.3575,29.41,150190.0
2016-01-08 15:25:00,33.63,33.68,33.59,33.62,182994.0,29.41,29.4537,29.375,29.4013,182994.0
2016-01-08 15:30:00,33.62,33.62,33.54,33.55,181922.0,29.4013,29.4013,29.3313,29.34,181922.0
2016-01-08 15:35:00,33.55,33.57,33.48,33.49,248572.0,29.34,29.3575,29.2788,29.2876,248572.0
2016-01-08 15:40:00,33.48,33.52,33.4,33.49,293238.0,29.2788,29.3138,29.2089,29.2876,293238.0
2016-01-08 15:45:00,33.49,33.52,33.41,33.41,184068.0,29.2876,29.3138,29.2176,29.2176,184068.0
2016-01-08 15:50:00,33.42,33.47,33.38,33.38,241272.0,29.2263,29.2701,29.1914,29.1914,241272.0
2016-01-08 15:55:00,33.38,33.5,33.38,33.46,638450.0,29.1914,29.2963,29.1914,29.2613,638450.0
2016-01-11 09:30:00,33.55,33.74,33.52,33.71,275666.0,29.34,29.5062,29.3138,29.48,275666.0
2016-01-11 09:35:00,33.73,33.93,33.68,33.85,320984.0,29.4974,29.6724,29.4537,29.6024,320984.0
2016-01-11 09:40:00,33.88,33.95,33.79,33.9,159656.0,29.6286,29.6898,29.5499,29.6461,159656.0
2016-01-11 09:45:00,33.9,33.9,33.72,33.74,102612.0,29.6461,29.6461,29.4887,29.5062,102612.0
2016-01-11 09:50:00,33.74,33.81,33.69,33.74,74436.0,29.5062,29.5674,29.4625,29.5062,74436.0
2016-01-11 09:55:00,33.74,33.74,33.61,33.63,86284.0,29.5062,29.5062,29.3925,29.41,86284.0
2016-01-11 10:00:00,33.63,33.77,33.6,33.72,110386.0,29.41,29.5324,29.3838,29.4887,110386.0
2016-01-11 10:05:00,33.73,33.82,33.73,33.78,82198.0,29.4974,29.5762,29.4974,29.5412,82198.0
2016-01-11 10:10:00,33.79,33.8,33.71,33.73,69716.0,29.5499,29.5587,29.48,29.4974,69716.0
2016-01-11 10:15:00,33.73,33.73,33.6,33.65,101730.0,29.4974,29.4974,29.3838,29.4275,101730.0
2016-01-11 10:20:00,33.65,33.79,33.65,33.75,82508.0,29.4275,29.5499,29.4275,29.5149,82508.0
2016-01-11 10:25:00,33.75,33.77,33.66,33.72,77820.0,29.5149,29.5324,29.4362,29.4887,77820.0
2016-01-11 10:30:00,33.72,33.87,33.72,33.85,98074.0,29.4887,29.6199,29.4887,29.6024,98074.0
2016-01-11 10:35:00,33.86,33.92,33.86,33.88,59614.0,29.6111,29.6636,29.6111,29.6286,59614.0
2016-01-11 10:40:00,33.89,33.91,33.86,33.87,71352.0,29.6374,29.6549,29.6111,29.6199,71352.0
2016-01-11 10:45:00,33.87,33.87,33.74,33.76,64864.0,29.6199,29.6199,29.5062,29.5237,64864.0
2016-01-11 10:50:00,33.76,33.79,33.65,33.66,61342.0,29.5237,29.5499,29.4275,29.4362,61342.0
2016-01-11 10:55:00,33.67,33.68,33.61,33.65,62384.0,29.445,29.4537,29.3925,29.4275,62384.0
2016-01-11 11:00:00,33.65,33.69,33.6,33.67,67000.0,29.4275,29.4625,29.3838,29.445,67000.0
2016-01-11 11:05:00,33.66,33.67,33.59,33.66,64292.0,29.4362,29.445,29.375,29.4362,64292.0
2016-01-11 11:10:00,33.66,33.72,33.66,33.7,38286.0,29.4362,29.4887,29.4362,29.4712,38286.0
2016-01-11 11:15:00,33.71,33.81,33.7,33.77,55268.0,29.48,29.5674,29.4712,29.5324,55268.0
2016-01-11 11:20:00,33.77,33.82,33.73,33.77,50524.0,29.5324,29.5762,29.4974,29.5324,50524.0
2016-01-11 11:25:00,33.77,33.85,33.74,33.84,40744.0,29.5324,29.6024,29.5062,29.5936,40744.0
2016-01-11 11:30:00,33.84,33.84,33.74,33.77,46968.0,29.5936,29.5936,29.5062,29.5324,46968.0
2016-01-11 11:35:00,33.77,33.87,33.76,33.84,71078.0,29.5324,29.6199,29.5237,29.5936,71078.0
2016-01-11 11:40:00,33.84,33.9,33.8,33.8,50080.0,29.5936,29.6461,29.5587,29.5587,50080.0
2016-01-11 11:45:00,33.8,33.91,33.8,33.89,62260.0,29.5587,29.6549,29.5587,29.6374,62260.0
2016-01-11 11:50:00,33.91,33.98,33.88,33.98,47686.0,29.6549,29.7161,29.6286,29.7161,47686.0
2016-01-11 11:55:00,33.96,33.99,33.93,33.95,39972.0,29.6986,29.7248,29.6724,29.6898,39972.0
2016-01-11 12:00:00,33.95,33.95,33.89,33.93,53106.0,29.6898,29.6898,29.6374,29.6724,53106.0
2016-01-11 12:05:00,33.93,33.95,33.88,33.93,33516.0,29.6724,29.6898,29.6286,29.6724,33516.0
2016-01-11 12:10:00,33.92,33.95,33.89,33.9,40216.0,29.6636,29.6898,29.6374,29.6461,40216.0
2016-01-11 12:15:00,33.9,33.92,33.84,33.86,47434.0,29.6461,29.6636,29.5936,29.6111,47434.0
2016-01-11 12:20:00,33.86,33.89,33.82,33.85,31478.0,29.6111,29.6374,29.5762,29.6024,31478.0
2016-01-11 12:25:00,33.85,33.85,33.8,33.84,42212.0,29.6024,29.6024,29.5587,29.5936,42212.0
2016-01-11 12:30:00,33.83,33.91,33.83,33.89,42828.0,29.5849,29.6549,29.5849,29.6374,42828.0
2016-01-11 12:35:00,33.89,33.93,33.85,33.86,36250.0,29.6374,29.6724,29.6024,29.6111,36250.0
2016-01-11 12:40:00,33.86,33.87,33.82,33.85,46080.0,29.6111,29.6199,29.5762,29.6024,46080.0
2016-01-11 12:45:00,33.85,33.91,33.85,33.9,43928.0,29.6024,29.6549,29.6024,29.6461,43928.0
2016-01-11 12:50:00,33.9,33.95,33.88,33.88,36892.0,29.6461,29.6898,29.6286,29.6286,36892.0
2016-01-11 12:55:00,33.88,33.92,33.86,33.91,107712.0,29.6286,29.6636,29.6111,29.6549,107712.0
2016-01-11 13:00:00,33.92,33.95,33.88,33.95,43096.0,29.6636,29.6898,29.6286,29.6898,43096.0
2016-01-11 13:05:00,33.94,33.94,33.88,33.9,33204.0,29.6811,29.6811,29.6286,29.6461,33204.0
2016-01-11 13:10:00,33.89,33.93,33.78,33.8,61778.0,29.6374,29.6724,29.5412,29.5587,61778.0
2016-01-11 13:15:00,33.8,33.82,33.74,33.81,47748.0,29.5587,29.5762,29.5062,29.5674,47748.0
2016-01-11 13:20:00,33.82,33.83,33.76,33.79,42566.0,29.5762,29.5849,29.5237,29.5499,42566.0
2016-01-11 13:25:00,33.8,33.82,33.75,33.76,58626.0,29.5587,29.5762,29.5149,29.5237,58626.0
2016-01-11 13:30:00,33.76,33.8,33.74,33.74,46586.0,29.5237,29.5587,29.5062,29.5062,46586.0
2016-01-11 13:35:00,33.74,33.77,33.6,33.6,77628.0,29.5062,29.5324,29.3838,29.3838,77628.0
2016-01-11 13:40:00,33.6,33.63,33.55,33.57,71914.0,29.3838,29.41,29.34,29.3575,71914.0
2016-01-11 13:45:00,33.57,33.6,33.52,33.52,73690.0,29.3575,29.3838,29.3138,29.3138,73690.0
2016-01-11 13:50:00,33.52,33.58,33.5,33.58,86136.0,29.3138,29.3663,29.2963,29.3663,86136.0
2016-01-11 13:55:00,33.59,33.62,33.58,33.6,99988.0,29.375,29.4013,29.3663,29.3838,99988.0
2016-01-11 14:00:00,33.6,33.66,33.57,33.65,69574.0,29.3838,29.4362,29.3575,29.4275,69574.0
2016-01-11 14:05:00,33.64,33.73,33.63,33.71,103948.0,29.4187,29.4974,29.41,29.48,103948.0
2016-01-11 14:10:00,33.7,33.75,33.67,33.68,116206.0,29.4712,29.5149,29.445,29.4537,116206.0
2016-01-11 14:15:00,33.68,33.82,33.68,33.77,68028.0,29.4537,29.5762,29.4537,29.5324,68028.0
2016-01-11 14:20:00,33.78,33.78,33.68,33.72,69756.0,29.5412,29.5412,29.4537,29.4887,69756.0
2016-01-11 14:25:00,33.72,33.77,33.7,33.73,124888.0,29.4887,29.5324,29.4712,29.4974,124888.0
2016-01-11 14:30:00,33.73,33.76,33.7,33.72,110558.0,29.4974,29.5237,29.4712,29.4887,110558.0
2016-01-11 14:35:00,33.72,33.77,33.71,33.77,67800.0,29.4887,29.5324,29.48,29.5324,67800.0
2016-01-11 14:40:00,33.77,33.81,33.73,33.75,56608.0,29.5324,29.5674,29.4974,29.5149,56608.0
2016-01-11 14:45:00,33.75,33.79,33.73,33.77,74074.0,29.5149,29.5499,29.4974,29.5324,74074.0
2016-01-11 14:50:00,33.77,33.8,33.73,33.73,66276.0,29.5324,29.5587,29.4974,29.4974,66276.0
2016-01-11 14:55:00,33.74,33.75,33.69,33.7,69402.0,29.5062,29.5149,29.4625,29.4712,69402.0
2016-01-11 15:00:00,33.69,33.74,33.69,33.73,83494.0,29.4625,29.5062,29.4625,29.4974,83494.0
2016-01-11 15:05:00,33.73,33.74,33.63,33.69,101940.0,29.4974,29.5062,29.41,29.4625,101940.0
2016-01-11 15:10:00,33.68,33.68,33.61,33.63,76246.0,29.4537,29.4537,29.3925,29.41,76246.0
2016-01-11 15:15:00,33.63,33.65,33.59,33.61,74472.0,29.41,29.4275,29.375,29.3925,74472.0
2016-01-11 15:20:00,33.61,33.72,33.59,33.7,155940.0,29.3925,29.4887,29.375,29.4712,155940.0
2016-01-11 15:25:00,33.7,33.83,33.68,33.82,111930.0,29.4712,29.5849,29.4537,29.5762,111930.0
2016-01-11 15:30:00,33.82,33.9,33.82,33.89,115014.0,29.5762,29.6461,29.5762,29.6374,115014.0
2016-01-11 15:35:00,33.89,33.97,33.86,33.93,107270.0,29.6374,29.7073,29.6111,29.6724,107270.0
2016-01-11 15:40:00,33.94,34.04,33.92,34.02,160116.0,29.6811,29.7685,29.6636,29.7511,160116.0
2016-01-11 15:45:00,34.02,34.03,33.9,33.92,151916.0,29.7511,29.7598,29.6461,29.6636,151916.0
2016-01-11 15:50:00,33.93,34.01,33.93,34.01,112788.0,29.6724,29.7423,29.6724,29.7423,112788.0
2016-01-11 15:55:00,34.01,34.02,33.89,33.89,302446.0,29.7423,29.7511,29.6374,29.6374,302446.0
2016-01-12 09:30:00,34.41,34.44,34.25,34.36,234564.0,30.0921,30.1184,29.9522,30.0484,234564.0
2016-01-12 09:35:00,34.37,34.74,34.37,34.69,129864.0,30.0571,30.3807,30.0571,30.337,129864.0
2016-01-12 09:40:00,34.67,34.83,34.67,34.77,115890.0,30.3195,30.4594,30.3195,30.4069,115890.0
2016-01-12 09:45:00,34.8,34.85,34.7,34.7,94616.0,30.4332,30.4769,30.3457,30.3457,94616.0
2016-01-12 09:50:00,34.7,34.74,34.57,34.62,65694.0,30.3457,30.3807,30.232,30.2758,65694.0
2016-01-12 09:55:00,34.62,34.65,34.52,34.52,95402.0,30.2758,30.302,30.1883,30.1883,95402.0
2016-01-12 10:00:00,34.52,34.59,34.44,34.47,93982.0,30.1883,30.2495,30.1184,30.1446,93982.0
2016-01-12 10:05:00,34.47,34.5,34.36,34.36,54368.0,30.1446,30.1708,30.0484,30.0484,54368.0
2016-01-12 10:10:00,34.37,34.47,34.37,34.38,163848.0,30.0571,30.1446,30.0571,30.0659,163848.0
2016-01-12 10:15:00,34.38,34.44,34.3,34.43,66916.0,30.0659,30.1184,29.9959,30.1096,66916.0
2016-01-12 10:20:00,34.43,34.46,34.38,34.38,56284.0,30.1096,30.1358,30.0659,30.0659,56284.0
2016-01-12 10:25:00,34.38,34.4,34.33,34.38,34858.0,30.0659,30.0834,30.0222,30.0659,34858.0
2016-01-12 10:30:00,34.38,34.46,34.38,34.41,39320.0,30.0659,30.1358,30.0659,30.0921,39320.0
2016-01-12 10:35:00,34.4,34.46,34.37,34.39,39264.0,30.0834,30.1358,30.0571,30.0746,39264.0
2016-01-12 10:40:00,34.4,34.45,34.35,34.41,28492.0,30.0834,30.1271,30.0396,30.0921,28492.0
2016-01-12 10:45:00,34.41,34.43,34.35,34.35,41124.0,30.0921,30.1096,30.0396,30.0396,41124.0
2016-01-12 10:50:00,34.36,34.41,34.34,34.41,38966.0,30.0484,30.0921,30.0309,30.0921,38966.0
2016-01-12 10:55:00,34.41,34.48,34.41,34.45,50120.0,30.0921,30.1533,30.0921,30.1271,50120.0
2016-01-12 11:00:00,34.46,34.46,34.39,34.42,35386.0,30.1358,30.1358,30.0746,30.1009,35386.0
2016-01-12 11:05:00,34.42,34.42,34.29,34.3,21398.0,30.1009,30.1009,29.9872,29.9959,21398.0
2016-01-12 11:10:00,34.31,34.32,34.26,34.3,28502.0,30.0047,30.0134,29.9609,29.9959,28502.0
2016-01-12 11:15:00,34.29,34.38,34.27,34.37,37296.0,29.9872,30.0659,29.9697,30.0571,37296.0
2016-01-12 11:20:00,34.37,34.4,34.33,34.33,27098.0,30.0571,30.0834,30.0222,30.0222,27098.0
2016-01-12 11:25:00,34.32,34.35,34.3,34.35,41186.0,30.0134,30.0396,29.9959,30.0396,41186.0
2016-01-12 11:30:00,34.34,34.35,34.27,34.31,90410.0,30.0309,30.0396,29.9697,30.0047,90410.0
2016-01-12 11:35:00,34.3,34.3,34.2,34.23,126680.0,29.9959,29.9959,29.9085,29.9347,126680.0
2016-01-12 11:40:00,34.24,34.33,34.24,34.28,53356.0,29.9435,30.0222,29.9435,29.9784,53356.0
2016-01-12 11:45:00,34.27,34.31,34.24,34.29,54118.0,29.9697,30.0047,29.9435,29.9872,54118.0
2016-01-12 11:50:00,34.29,34.3,34.23,34.23,48710.0,29.9872,29.9959,29.9347,29.9347,48710.0
2016-01-12 11:55:00,34.22,34.24,34.2,34.21,30602.0,29.926,29.9435,29.9085,29.9172,30602.0
2016-01-12 12:00:00,34.21,34.3,34.18,34.28,102912.0,29.9172,29.9959,29.891,29.9784,102912.0
2016-01-12 12:05:00,34.28,34.33,34.27,34.31,58362.0,29.9784,30.0222,29.9697,30.0047,58362.0
2016-01-12 12:10:00,34.31,34.31,34.26,34.3,29380.0,30.0047,30.0047,29.9609,29.9959,29380.0
2016-01-12 12:15:00,34.3,34.31,34.24,34.24,30130.0,29.9959,30.0047,29.9435,29.9435,30130.0
2016-01-12 12:20:00,34.24,34.27,34.21,34.24,25400.0,29.9435,29.9697,29.9172,29.9435,25400.0
2016-01-12 12:25:00,34.24,34.31,34.24,34.27,32570.0,29.9435,30.0047,29.9435,29.9697,32570.0
2016-01-12 12:30:00,34.27,34.29,34.2,34.2,24318.0,29.9697,29.9872,29.9085,29.9085,24318.0
2016-01-12 12:35:00,34.2,34.2,34.13,34.15,29790.0,29.9085,29.9085,29.8473,29.8647,29790.0
2016-01-12 12:40:00,34.15,34.17,34.11,34.12,21754.0,29.8647,29.8822,29.8298,29.8385,21754.0
2016-01-12 12:45:00,34.12,34.2,34.1,34.19,42390.0,29.8385,29.9085,29.821,29.8997,42390.0
2016-01-12 12:50:00,34.18,34.23,34.17,34.23,44842.0,29.891,29.9347,29.8822,29.9347,44842.0
2016-01-12 12:55:00,34.22,34.22,34.17,34.18,40862.0,29.926,29.926,29.8822,29.891,40862.0
2016-01-12 13:00:00,34.18,34.29,34.18,34.24,45298.0,29.891,29.9872,29.891,29.9435,45298.0
2016-01-12 13:05:00,34.24,34.29,34.23,34.29,34916.0,29.9435,29.9872,29.9347,29.9872,34916.0
2016-01-12 13:10:00,34.29,34.38,34.27,34.38,31958.0,29.9872,30.0659,29.9697,30.0659,31958.0
2016-01-12 13:15:00,34.37,34.37,34.32,34.34,13824.0,30.0571,30.0571,30.0134,30.0309,13824.0
2016-01-12 13:20:00,34.33,34.33,34.3,34.3,57354.0,30.0222,30.0222,29.9959,29.9959,57354.0
2016-01-12 13:25:00,34.29,34.3,34.24,34.3,60876.0,29.9872,29.9959,29.9435,29.9959,60876.0
2016-01-12 13:30:00,34.29,34.32,34.2,34.22,48726.0,29.9872,30.0134,29.9085,29.926,48726.0
2016-01-12 13:35:00,34.22,34.31,34.21,34.29,26780.0,29.926,30.0047,29.9172,29.9872,26780.0
2016-01-12 13:40:00,34.3,34.37,34.28,34.37,17822.0,29.9959,30.0571,29.9784,30.0571,17822.0
2016-01-12 13:45:00,34.38,34.38,34.33,34.35,22880.0,30.0659,30.0659,30.0222,30.0396,22880.0
2016-01-12 13:50:00,34.35,34.37,34.29,34.31,17700.0,30.0396,30.0571,29.9872,30.0047,17700.0
2016-01-12 13:55:00,34.31,34.31,34.23,34.23,24876.0,30.0047,30.0047,29.9347,29.9347,24876.0
2016-01-12 14:00:00,34.23,34.25,34.16,34.17,62356.0,29.9347,29.9522,29.8735,29.8822,62356.0
2016-01-12 14:05:00,34.17,34.19,34.14,34.16,27484.0,29.8822,29.8997,29.856,29.8735,27484.0
2016-01-12 14:10:00,34.16,34.21,34.15,34.16,33012.0,29.8735,29.9172,29.8647,29.8735,33012.0
2016-01-12 14:15:00,34.16,34.16,34.04,34.05,64668.0,29.8735,29.8735,29.7685,29.7773,64668.0
2016-01-12 14:20:00,34.03,34.09,34.01,34.08,60872.0,29.7598,29.8123,29.7423,29.8035,60872.0
2016-01-12 14:25:00,34.09,34.13,34.09,34.09,58984.0,29.8123,29.8473,29.8123,29.8123,58984.0
2016-01-12 14:30:00,34.09,34.15,34.06,34.15,101444.0,29.8123,29.8647,29.786,29.8647,101444.0
2016-01-12 14:35:00,34.16,34.28,34.16,34.26,51562.0,29.8735,29.9784,29.8735,29.9609,51562.0
2016-01-12 14:40:00,34.27,34.27,34.16,34.18,27802.0,29.9697,29.9697,29.8735,29.891,27802.0
2016-01-12 14:45:00,34.19,34.24,34.18,34.2,39908.0,29.8997,29.9435,29.891,29.9085,39908.0
2016-01-12 14:50:00,34.2,34.31,34.18,34.3,32164.0,29.9085,30.0047,29.891,29.9959,32164.0
2016-01-12 14:55:00,34.31,34.33,34.27,34.3,30386.0,30.0047,30.0222,29.9697,29.9959,30386.0
2016-01-12 15:00:00,34.3,34.32,34.23,34.27,88662.0,29.9959,30.0134,29.9347,29.9697,88662.0
2016-01-12 15:05:00,34.27,34.28,34.23,34.23,66964.0,29.9697,29.9784,29.9347,29.9347,66964.0
2016-01-12 15:10:00,34.24,34.29,34.23,34.26,76460.0,29.9435,29.9872,29.9347,29.9609,76460.0
2016-01-12 15:15:00,34.27,34.4,34.27,34.4,67038.0,29.9697,30.0834,29.9697,30.0834,67038.0
2016-01-12 15:20:00,34.41,34.5,34.38,34.49,67568.0,30.0921,30.1708,30.0659,30.1621,67568.0
2016-01-12 15:25:00,34.49,34.51,34.46,34.46,72754.0,30.1621,30.1796,30.1358,30.1358,72754.0
2016-01-12 15:30:00,34.46,34.46,34.35,34.38,72270.0,30.1358,30.1358,30.0396,30.0659,72270.0
2016-01-12 15:35:00,34.38,34.51,34.38,34.43,78978.0,30.0659,30.1796,30.0659,30.1096,78978.0
2016-01-12 15:40:00,34.43,34.57,34.42,34.56,129462.0,30.1096,30.232,30.1009,30.2233,129462.0
2016-01-12 15:45:00,34.57,34.58,34.47,34.51,87934.0,30.232,30.2408,30.1446,30.1796,87934.0
2016-01-12 15:50:00,34.51,34.51,34.46,34.47,151290.0,30.1796,30.1796,30.1358,30.1446,151290.0
2016-01-12 15:55:00,34.47,34.48,34.45,34.46,158138.0,30.1446,30.1533,30.1271,30.1358,158138.0
2016-01-13 09:30:00,34.61,34.62,34.44,34.46,79326.0,30.267,30.2758,30.1184,30.1358,79326.0
2016-01-13 09:35:00,34.46,34.58,34.45,34.5,93154.0,30.1358,30.2408,30.1271,30.1708,93154.0
2016-01-13 09:40:00,34.5,34.52,34.45,34.48,68368.0,30.1708,30.1883,30.1271,30.1533,68368.0
2016-01-13 09:45:00,34.47,34.5,34.38,34.43,31476.0,30.1446,30.1708,30.0659,30.1096,31476.0
2016-01-13 09:50:00,34.43,34.44,34.33,34.34,41438.0,30.1096,30.1184,30.0222,30.0309,41438.0
2016-01-13 09:55:00,34.35,34.35,34.29,34.33,67318.0,30.0396,30.0396,29.9872,30.0222,67318.0
2016-01-13 10:00:00,34.33,34.47,34.3,34.42,68308.0,30.0222,30.1446,29.9959,30.1009,68308.0
2016-01-13 10:05:00,34.42,34.49,34.37,34.49,33630.0,30.1009,30.1621,30.0571,30.1621,33630.0
2016-01-13 10:10:00,34.49,34.49,34.37,34.41,52794.0,30.1621,30.1621,30.0571,30.0921,52794.0
2016-01-13 10:15:00,34.41,34.41,34.31,34.34,31962.0,30.0921,30.0921,30.0047,30.0309,31962.0
2016-01-13 10:20:00,34.34,34.35,34.26,34.32,67886.0,30.0309,30.0396,29.9609,30.0134,67886.0
2016-01-13 10:25:00,34.31,34.31,34.2,34.28,34626.0,30.0047,30.0047,29.9085,29.9784,34626.0
2016-01-13 10:30:00,34.28,34.28,34.19,34.2,58366.0,29.9784,29.9784,29.8997,29.9085,58366.0
2016-01-13 10:35:00,34.2,34.25,34.12,34.13,41170.0,29.9085,29.9522,29.8385,29.8473,41170.0
2016-01-13 10:40:00,34.13,34.3,34.13,34.27,66970.0,29.8473,29.9959,29.8473,29.9697,66970.0
2016-01-13 10:45:00,34.28,34.32,34.24,34.31,34284.0,29.9784,30.0134,29.9435,30.0047,34284.0
2016-01-13 10:50:00,34.33,34.38,34.32,34.33,33420.0,30.0222,30.0659,30.0134,30.0222,33420.0
2016-01-13 10:55:00,34.31,34.39,34.28,34.38,36214.0,30.0047,30.0746,29.9784,30.0659,36214.0
2016-01-13 11:00:00,34.38,34.4,34.29,34.31,39514.0,30.0659,30.0834,29.9872,30.0047,39514.0
2016-01-13 11:05:00,34.32,34.35,34.28,34.29,25052.0,30.0134,30.0396,29.9784,29.9872,25052.0
2016-01-13 11:10:00,34.3,34.38,34.29,34.36,29770.0,29.9959,30.0659,29.9872,30.0484,29770.0
2016-01-13 11:15:00,34.37,34.42,34.33,34.37,97508.0,30.0571,30.1009,30.0222,30.0571,97508.0
2016-01-13 11:20:00,34.37,34.41,34.35,34.4,53206.0,30.0571,30.0921,30.0396,30.0834,53206.0
2016-01-13 11:25:00,34.4,34.4,34.34,34.37,29366.0,30.0834,30.0834,30.0309,30.0571,29366.0
2016-01-13 11:30:00,34.37,34.4,34.3,34.37,65746.0,30.0571,30.0834,29.9959,30.0571,65746.0
2016-01-13 11:35:00,34.38,34.46,34.38,34.41,40302.0,30.0659,30.1358,30.0659,30.0921,40302.0
2016-01-13 11:40:00,34.41,34.44,34.4,34.42,26996.0,30.0921,30.1184,30.0834,30.1009,26996.0
2016-01-13 11:45:00,34.42,34.43,34.32,34.34,39198.0,30.1009,30.1096,30.0134,30.0309,39198.0
2016-01-13 11:50:00,34.34,34.37,34.3,34.34,30912.0,30.0309,30.0571,29.9959,30.0309,30912.0
2016-01-13 11:55:00,34.33,34.33,34.23,34.25,22920.0,30.0222,30.0222,29.9347,29.9522,22920.0
2016-01-13 12:00:00,34.25,34.31,34.25,34.28,71014.0,29.9522,30.0047,29.9522,29.9784,71014.0
2016-01-13 12:05:00,34.29,34.3,34.24,34.27,54044.0,29.9872,29.9959,29.9435,29.9697,54044.0
2016-01-13 12:10:00,34.28,34.32,34.24,34.31,25946.0,29.9784,30.0134,29.9435,30.0047,25946.0
2016-01-13 12:15:00,34.31,34.32,34.24,34.3,17788.0,30.0047,30.0134,29.9435,29.9959,17788.0
2016-01-13 12:20:00,34.29,34.35,34.27,34.34,84680.0,29.9872,30.0396,29.9697,30.0309,84680.0
2016-01-13 12:25:00,34.33,34.35,34.27,34.34,28826.0,30.0222,30.0396,29.9697,30.0309,28826.0
2016-01-13 12:30:00,34.34,34.34,34.25,34.25,32772.0,30.0309,30.0309,29.9522,29.9522,32772.0
2016-01-13 12:35:00,34.27,34.31,34.17,34.17,67438.0,29.9697,30.0047,29.8822,29.8822,67438.0
2016-01-13 12:40:00,34.16,34.22,34.14,34.21,50646.0,29.8735,29.926,29.856,29.9172,50646.0
2016-01-13 12:45:00,34.21,34.28,34.2,34.24,71196.0,29.9172,29.9784,29.9085,29.9435,71196.0
2016-01-13 12:50:00,34.26,34.26,34.19,34.22,114260.0,29.9609,29.9609,29.8997,29.926,114260.0
2016-01-13 12:55:00,34.22,34.26,34.2,34.23,39820.0,29.926,29.9609,29.9085,29.9347,39820.0
2016-01-13 13:00:00,34.22,34.23,34.18,34.21,37182.0,29.926,29.9347,29.891,29.9172,37182.0
2016-01-13 13:05:00,34.21,34.23,34.18,34.23,32404.0,29.9172,29.9347,29.891,29.9347,32404.0
2016-01-13 13:10:00,34.24,34.28,34.22,34.24,75508.0,29.9435,29.9784,29.926,29.9435,75508.0
2016-01-13 13:15:00,34.24,34.27,34.22,34.24,43444.0,29.9435,29.9697,29.926,29.9435,43444.0
2016-01-13 13:20:00,34.25,34.29,34.22,34.23,56748.0,29.9522,29.9872,29.926,29.9347,56748.0
2016-01-13 13:25:00,34.24,34.26,34.21,34.23,92340.0,29.9435,29.9609,29.9172,29.9347,92340.0
2016-01-13 13:30:00,34.22,34.27,34.21,34.23,64886.0,29.926,29.9697,29.9172,29.9347,64886.0
2016-01-13 13:35:00,34.24,34.24,34.16,34.17,37374.0,29.9435,29.9435,29.8735,29.8822,37374.0
2016-01-13 13:40:00,34.17,34.2,34.12,34.12,56412.0,29.8822,29.9085,29.8385,29.8385,56412.0
2016-01-13 13:45:00,34.13,34.16,34.09,34.12,52522.0,29.8473,29.8735,29.8123,29.8385,52522.0
2016-01-13 13:50:00,34.13,34.18,34.1,34.14,70146.0,29.8473,29.891,29.821,29.856,70146.0
2016-01-13 13:55:00,34.15,34.17,34.06,34.07,30524.0,29.8647,29.8822,29.786,29.7948,30524.0
2016-01-13 14:00:00,34.07,34.13,34.05,34.08,57106.0,29.7948,29.8473,29.7773,29.8035,57106.0
2016-01-13 14:05:00,34.07,34.13,34.05,34.1,54066.0,29.7948,29.8473,29.7773,29.821,54066.0
2016-01-13 14:10:00,34.09,34.16,34.08,34.16,35316.0,29.8123,29.8735,29.8035,29.8735,35316.0
2016-01-13 14:15:00,34.16,34.17,34.05,34.09,49040.0,29.8735,29.8822,29.7773,29.8123,49040.0
2016-01-13 14:20:00,34.09,34.1,34.03,34.04,58374.0,29.8123,29.821,29.7598,29.7685,58374.0
2016-01-13 14:25:00,34.04,34.13,34.02,34.12,65942.0,29.7685,29.8473,29.7511,29.8385,65942.0
2016-01-13 14:30:00,34.12,34.12,33.94,33.95,86610.0,29.8385,29.8385,29.6811,29.6898,86610.0
2016-01-13 14:35:00,33.95,34.04,33.92,34.01,69148.0,29.6898,29.7685,29.6636,29.7423,69148.0
2016-01-13 14:40:00,34.01,34.01,33.9,33.93,60800.0,29.7423,29.7423,29.6461,29.6724,60800.0
2016-01-13 14:45:00,33.93,33.99,33.93,33.98,53686.0,29.6724,29.7248,29.6724,29.7161,53686.0
2016-01-13 14:50:00,33.99,34.06,33.97,34.05,54772.0,29.7248,29.786,29.7073,29.7773,54772.0
2016-01-13 14:55:00,34.04,34.06,33.97,33.99,55590.0,29.7685,29.786,29.7073,29.7248,55590.0
2016-01-13 15:00:00,33.99,34.04,33.95,33.99,53394.0,29.7248,29.7685,29.6898,29.7248,53394.0
2016-01-13 15:05:00,33.99,34.02,33.96,33.97,66200.0,29.7248,29.7511,29.6986,29.7073,66200.0
2016-01-13 15:10:00,33.97,33.97,33.87,33.88,52950.0,29.7073,29.7073,29.6199,29.6286,52950.0
2016-01-13 15:15:00,33.86,34.02,33.85,33.99,67190.0,29.6111,29.7511,29.6024,29.7248,67190.0
2016-01-13 15:20:00,33.98,34.02,33.95,34.01,91262.0,29.7161,29.7511,29.6898,29.7423,91262.0
2016-01-13 15:25:00,34.01,34.1,34.01,34.03,83190.0,29.7423,29.821,29.7423,29.7598,83190.0
2016-01-13 15:30:00,34.02,34.06,33.99,34.03,102844.0,29.7511,29.786,29.7248,29.7598,102844.0
2016-01-13 15:35:00,34.02,34.03,33.9,33.97,102234.0,29.7511,29.7598,29.6461,29.7073,102234.0
2016-01-13 15:40:00,33.96,34.01,33.91,33.91,129252.0,29.6986,29.7423,29.6549,29.6549,129252.0
2016-01-13 15:45:00,33.91,33.92,33.84,33.85,148474.0,29.6549,29.6636,29.5936,29.6024,148474.0
2016-01-13 15:50:00,33.85,33.9,33.82,33.88,206338.0,29.6024,29.6461,29.5762,29.6286,206338.0
2016-01-13 15:55:00,33.88,33.92,33.84,33.85,298512.0,29.6286,29.6636,29.5936,29.6024,298512.0
2016-01-14 09:30:00,33.85,33.98,33.78,33.82,157252.0,29.6024,29.7161,29.5412,29.5762,157252.0
2016-01-14 09:35:00,33.82,33.95,33.81,33.86,81448.0,29.5762,29.6898,29.5674,29.6111,81448.0
2016-01-14 09:40:00,33.87,33.91,33.79,33.86,43670.0,29.6199,29.6549,29.5499,29.6111,43670.0
2016-01-14 09:45:00,33.89,33.91,33.77,33.82,42828.0,29.6374,29.6549,29.5324,29.5762,42828.0
2016-01-14 09:50:00,33.81,33.82,33.7,33.7,67172.0,29.5674,29.5762,29.4712,29.4712,67172.0
2016-01-14 09:55:00,33.69,33.77,33.6,33.6,107908.0,29.4625,29.5324,29.3838,29.3838,107908.0
2016-01-14 10:00:00,33.6,33.62,33.52,33.6,123468.0,29.3838,29.4013,29.3138,29.3838,123468.0
2016-01-14 10:05:00,33.6,33.62,33.49,33.56,182970.0,29.3838,29.4013,29.2876,29.3488,182970.0
2016-01-14 10:10:00,33.56,33.62,33.51,33.6,97544.0,29.3488,29.4013,29.3051,29.3838,97544.0
2016-01-14 10:15:00,33.6,33.74,33.57,33.72,91792.0,29.3838,29.5062,29.3575,29.4887,91792.0
2016-01-14 10:20:00,33.72,33.79,33.67,33.76,104526.0,29.4887,29.5499,29.445,29.5237,104526.0
2016-01-14 10:25:00,33.76,33.85,33.7,33.85,98214.0,29.5237,29.6024,29.4712,29.6024,98214.0
2016-01-14 10:30:00,33.84,33.98,33.77,33.95,73396.0,29.5936,29.7161,29.5324,29.6898,73396.0
2016-01-14 10:35:00,33.95,34.02,33.93,33.94,70276.0,29.6898,29.7511,29.6724,29.6811,70276.0
2016-01-14 10:40:00,33.94,34.07,33.92,34.07,68512.0,29.6811,29.7948,29.6636,29.7948,68512.0
2016-01-14 10:45:00,34.09,34.16,34.05,34.16,37476.0,29.8123,29.8735,29.7773,29.8735,37476.0
2016-01-14 10:50:00,34.16,34.16,34.09,34.09,27366.0,29.8735,29.8735,29.8123,29.8123,27366.0
2016-01-14 10:55:00,34.09,34.1,34.02,34.02,31706.0,29.8123,29.821,29.7511,29.7511,31706.0
2016-01-14 11:00:00,34.02,34.09,33.99,34.01,56520.0,29.7511,29.8123,29.7248,29.7423,56520.0
2016-01-14 11:05:00,34.01,34.05,33.93,33.96,60838.0,29.7423,29.7773,29.6724,29.6986,60838.0
2016-01-14 11:10:00,33.96,34.08,33.95,34.06,36646.0,29.6986,29.8035,29.6898,29.786,36646.0
2016-01-14 11:15:00,34.05,34.1,33.95,33.96,35398.0,29.7773,29.821,29.6898,29.6986,35398.0
2016-01-14 11:20:00,33.95,33.97,33.9,33.92,39250.0,29.6898,29.7073,29.6461,29.6636,39250.0
2016-01-14 11:25:00,33.91,33.91,33.78,33.87,119000.0,29.6549,29.6549,29.5412,29.6199,119000.0
2016-01-14 11:30:00,33.87,33.89,33.84,33.86,44464.0,29.6199,29.6374,29.5936,29.6111,44464.0
2016-01-14 11:35:00,33.87,33.91,33.85,33.87,61590.0,29.6199,29.6549,29.6024,29.6199,61590.0
2016-01-14 11:40:00,33.88,34.03,33.87,34.02,38886.0,29.6286,29.7598,29.6199,29.7511,38886.0
2016-01-14 11:45:00,34.03,34.09,34.03,34.08,33150.0,29.7598,29.8123,29.7598,29.8035,33150.0
2016-01-14 11:50:00,34.08,34.1,34.04,34.09,116534.0,29.8035,29.821,29.7685,29.8123,116534.0
2016-01-14 11:55:00,34.09,34.1,34.03,34.04,47136.0,29.8123,29.821,29.7598,29.7685,47136.0
2016-01-14 12:00:00,34.05,34.11,34.05,34.08,36876.0,29.7773,29.8298,29.7773,29.8035,36876.0
2016-01-14 12:05:00,34.07,34.09,33.98,33.98,29076.0,29.7948,29.8123,29.7161,29.7161,29076.0
2016-01-14 12:10:00,33.99,33.99,33.92,33.95,35382.0,29.7248,29.7248,29.6636,29.6898,35382.0
2016-01-14 12:15:00,33.96,34.07,33.95,34.06,24302.0,29.6986,29.7948,29.6898,29.786,24302.0
2016-01-14 12:20:00,34.06,34.12,34.01,34.1,45502.0,29.786,29.8385,29.7423,29.821,45502.0
2016-01-14 12:25:00,34.1,34.13,34.08,34.1,30234.0,29.821,29.8473,29.8035,29.821,30234.0
2016-01-14 12:30:00,34.11,34.19,34.08,34.17,16698.0,29.8298,29.8997,29.8035,29.8822,16698.0
2016-01-14 12:35:00,34.17,34.21,34.16,34.21,28978.0,29.8822,29.9172,29.8735,29.9172,28978.0
2016-01-14 12:40:00,34.21,34.27,34.17,34.18,28224.0,29.9172,29.9697,29.8822,29.891,28224.0
2016-01-14 12:45:00,34.19,34.27,34.18,34.21,27408.0,29.8997,29.9697,29.891,29.9172,27408.0
2016-01-14 12:50:00,34.21,34.23,34.15,34.23,49096.0,29.9172,29.9347,29.8647,29.9347,49096.0
2016-01-14 12:55:00,34.23,34.25,34.15,34.15,20208.0,29.9347,29.9522,29.8647,29.8647,20208.0
2016-01-14 13:00:00,34.14,34.23,34.13,34.2,35648.0,29.856,29.9347,29.8473,29.9085,35648.0
2016-01-14 13:05:00,34.21,34.27,34.18,34.26,28148.0,29.9172,29.9697,29.891,29.9609,28148.0
2016-01-14 13:10:00,34.26,34.3,34.24,34.26,19866.0,29.9609,29.9959,29.9435,29.9609,19866.0
2016-01-14 13:15:00,34.27,34.31,34.25,34.29,26324.0,29.9697,30.0047,29.9522,29.9872,26324.0
2016-01-14 13:20:00,34.3,34.39,34.3,34.38,25884.0,29.9959,30.0746,29.9959,30.0659,25884.0
2016-01-14 13:25:00,34.39,34.4,34.3,34.35,27002.0,30.0746,30.0834,29.9959,30.0396,27002.0
2016-01-14 13:30:00,34.35,34.41,34.35,34.41,32518.0,30.0396,30.0921,30.0396,30.0921,32518.0
2016-01-14 13:35:00,34.41,34.45,34.32,34.32,29296.0,30.0921,30.1271,30.0134,30.0134,29296.0
2016-01-14 13:40:00,34.33,34.33,34.26,34.26,26370.0,30.0222,30.0222,29.9609,29.9609,26370.0
2016-01-14 13:45:00,34.27,34.3,34.23,34.29,27520.0,29.9697,29.9959,29.9347,29.9872,27520.0
2016-01-14 13:50:00,34.27,34.31,34.22,34.29,31300.0,29.9697,30.0047,29.926,29.9872,31300.0
2016-01-14 13:55:00,34.29,34.35,34.29,34.33,32090.0,29.9872,30.0396,29.9872,30.0222,32090.0
2016-01-14 14:00:00,34.34,34.35,34.19,34.21,73962.0,30.0309,30.0396,29.8997,29.9172,73962.0
2016-01-14 14:05:00,34.22,34.23,34.16,34.19,36372.0,29.926,29.9347,29.8735,29.8997,36372.0
2016-01-14 14:10:00,34.19,34.3,34.17,34.28,66654.0,29.8997,29.9959,29.8822,29.9784,66654.0
2016-01-14 14:15:00,34.27,34.33,34.25,34.27,48668.0,29.9697,30.0222,29.9522,29.9697,48668.0
2016-01-14 14:20:00,34.27,34.41,34.26,34.4,85238.0,29.9697,30.0921,29.9609,30.0834,85238.0
2016-01-14 14:25:00,34.39,34.4,34.35,34.39,59616.0,30.0746,30.0834,30.0396,30.0746,59616.0
2016-01-14 14:30:00,34.38,34.45,34.37,34.43,47680.0,30.0659,30.1271,30.0571,30.1096,47680.0
2016-01-14 14:35:00,34.43,34.44,34.35,34.37,59706.0,30.1096,30.1184,30.0396,30.0571,59706.0
2016-01-14 14:40:00,34.38,34.43,34.35,34.37,69786.0,30.0659,30.1096,30.0396,30.0571,69786.0
2016-01-14 14:45:00,34.37,34.49,34.37,34.49,77530.0,30.0571,30.1621,30.0571,30.1621,77530.0
2016-01-14 14:50:00,34.49,34.61,34.49,34.61,178952.0,30.1621,30.267,30.1621,30.267,178952.0
2016-01-14 14:55:00,34.6,34.62,34.54,34.55,108712.0,30.2583,30.2758,30.2058,30.2146,108712.0
2016-01-14 15:00:00,34.56,34.56,34.46,34.47,60630.0,30.2233,30.2233,30.1358,30.1446,60630.0
2016-01-14 15:05:00,34.47,34.53,34.45,34.51,72370.0,30.1446,30.1971,30.1271,30.1796,72370.0
2016-01-14 15:10:00,34.52,34.55,34.49,34.52,48188.0,30.1883,30.2146,30.1621,30.1883,48188.0
2016-01-14 15:15:00,34.53,34.59,34.52,34.58,85370.0,30.1971,30.2495,30.1883,30.2408,85370.0
2016-01-14 15:20:00,34.58,34.58,34.47,34.51,91100.0,30.2408,30.2408,30.1446,30.1796,91100.0
2016-01-14 15:25:00,34.52,34.52,34.42,34.42,73178.0,30.1883,30.1883,30.1009,30.1009,73178.0
2016-01-14 15:30:00,34.42,34.44,34.28,34.31,101206.0,30.1009,30.1184,29.9784,30.0047,101206.0
2016-01-14 15:35:00,34.32,34.4,34.29,34.32,306870.0,30.0134,30.0834,29.9872,30.0134,306870.0
2016-01-14 15:40:00,34.32,34.35,34.28,34.33,122806.0,30.0134,30.0396,29.9784,30.0222,122806.0
2016-01-14 15:45:00,34.33,34.35,34.27,34.27,134508.0,30.0222,30.0396,29.9697,29.9697,134508.0
2016-01-14 15:50:00,34.27,34.31,34.17,34.21,165310.0,29.9697,30.0047,29.8822,29.9172,165310.0
2016-01-14 15:55:00,34.21,34.26,34.2,34.23,274694.0,29.9172,29.9609,29.9085,29.9347,274694.0
2016-01-15 09:30:00,33.24,33.66,33.24,33.6,601400.0,29.0689,29.4362,29.0689,29.3838,601400.0
2016-01-15 09:35:00,33.57,33.66,33.52,33.59,102780.0,29.3575,29.4362,29.3138,29.375,102780.0
2016-01-15 09:40:00,33.58,33.59,33.44,33.51,113514.0,29.3663,29.375,29.2438,29.3051,113514.0
2016-01-15 09:45:00,33.5,33.62,33.43,33.6,99194.0,29.2963,29.4013,29.2351,29.3838,99194.0
2016-01-15 09:50:00,33.6,33.6,33.49,33.53,84432.0,29.3838,29.3838,29.2876,29.3225,84432.0
2016-01-15 09:55:00,33.52,33.52,33.44,33.47,57692.0,29.3138,29.3138,29.2438,29.2701,57692.0
2016-01-15 10:00:00,33.47,33.49,33.37,33.41,97918.0,29.2701,29.2876,29.1826,29.2176,97918.0
2016-01-15 10:05:00,33.42,33.55,33.4,33.52,69308.0,29.2263,29.34,29.2089,29.3138,69308.0
2016-01-15 10:10:00,33.52,33.58,33.35,33.42,99184.0,29.3138,29.3663,29.1651,29.2263,99184.0
2016-01-15 10:15:00,33.43,33.52,33.43,33.52,76138.0,29.2351,29.3138,29.2351,29.3138,76138.0
2016-01-15 10:20:00,33.52,33.65,33.48,33.63,84814.0,29.3138,29.4275,29.2788,29.41,84814.0
2016-01-15 10:25:00,33.6,33.61,33.51,33.54,54070.0,29.3838,29.3925,29.3051,29.3313,54070.0
2016-01-15 10:30:00,33.52,33.74,33.52,33.63,92610.0,29.3138,29.5062,29.3138,29.41,92610.0
2016-01-15 10:35:00,33.63,33.85,33.63,33.85,65972.0,29.41,29.6024,29.41,29.6024,65972.0
2016-01-15 10:40:00,33.84,33.87,33.78,33.87,49116.0,29.5936,29.6199,29.5412,29.6199,49116.0
2016-01-15 10:45:00,33.87,33.98,33.83,33.97,63154.0,29.6199,29.7161,29.5849,29.7073,63154.0
2016-01-15 10:50:00,33.98,33.99,33.82,33.84,37622.0,29.7161,29.7248,29.5762,29.5936,37622.0
2016-01-15 10:55:00,33.83,33.86,33.8,33.83,62788.0,29.5849,29.6111,29.5587,29.5849,62788.0
2016-01-15 11:00:00,33.82,33.9,33.77,33.79,78710.0,29.5762,29.6461,29.5324,29.5499,78710.0
2016-01-15 11:05:00,33.77,33.81,33.76,33.77,46700.0,29.5324,29.5674,29.5237,29.5324,46700.0
2016-01-15 11:10:00,33.77,33.84,33.7,33.84,45202.0,29.5324,29.5936,29.4712,29.5936,45202.0
2016-01-15 11:15:00,33.84,33.85,33.76,33.79,33300.0,29.5936,29.6024,29.5237,29.5499,33300.0
2016-01-15 11:20:00,33.8,33.81,33.75,33.8,39838.0,29.5587,29.5674,29.5149,29.5587,39838.0
2016-01-15 11:25:00,33.8,33.85,33.74,33.79,50026.0,29.5587,29.6024,29.5062,29.5499,50026.0
2016-01-15 11:30:00,33.78,33.83,33.75,33.79,35956.0,29.5412,29.5849,29.5149,29.5499,35956.0
2016-01-15 11:35:00,33.78,33.79,33.73,33.79,49812.0,29.5412,29.5499,29.4974,29.5499,49812.0
2016-01-15 11:40:00,33.77,33.82,33.73,33.75,33664.0,29.5324,29.5762,29.4974,29.5149,33664.0
2016-01-15 11:45:00,33.74,33.81,33.7,33.7,49944.0,29.5062,29.5674,29.4712,29.4712,49944.0
2016-01-15 11:50:00,33.7,33.72,33.62,33.62,38786.0,29.4712,29.4887,29.4013,29.4013,38786.0
2016-01-15 11:55:00,33.63,33.66,33.59,33.63,46170.0,29.41,29.4362,29.375,29.41,46170.0
2016-01-15 12:00:00,33.6,33.62,33.51,33.53,42482.0,29.3838,29.4013,29.3051,29.3225,42482.0
2016-01-15 12:05:00,33.53,33.59,33.49,33.57,48770.0,29.3225,29.375,29.2876,29.3575,48770.0
2016-01-15 12:10:00,33.59,33.61,33.54,33.56,45654.0,29.375,29.3925,29.3313,29.3488,45654.0
2016-01-15 12:15:00,33.55,33.55,33.48,33.48,51008.0,29.34,29.34,29.2788,29.2788,51008.0
2016-01-15 12:20:00,33.46,33.51,33.41,33.41,64474.0,29.2613,29.3051,29.2176,29.2176,64474.0
2016-01-15 12:25:00,33.41,33.46,33.38,33.44,64478.0,29.2176,29.2613,29.1914,29.2438,64478.0
2016-01-15 12:30:00,33.44,33.45,33.32,33.37,65818.0,29.2438,29.2526,29.1389,29.1826,65818.0
2016-01-15 12:35:00,33.37,33.38,33.3,33.3,79852.0,29.1826,29.1914,29.1214,29.1214,79852.0
2016-01-15 12:40:00,33.3,33.38,33.26,33.37,63664.0,29.1214,29.1914,29.0864,29.1826,63664.0
2016-01-15 12:45:00,33.38,33.47,33.35,33.41,71600.0,29.1914,29.2701,29.1651,29.2176,71600.0
2016-01-15 12:50:00,33.42,33.45,33.36,33.43,92404.0,29.2263,29.2526,29.1739,29.2351,92404.0
2016-01-15 12:55:00,33.44,33.47,33.4,33.45,80138.0,29.2438,29.2701,29.2089,29.2526,80138.0
2016-01-15 13:00:00,33.44,33.55,33.42,33.55,75342.0,29.2438,29.34,29.2263,29.34,75342.0
2016-01-15 13:05:00,33.55,33.55,33.42,33.46,55944.0,29.34,29.34,29.2263,29.2613,55944.0
2016-01-15 13:10:00,33.47,33.6,33.46,33.54,48390.0,29.2701,29.3838,29.2613,29.3313,48390.0
2016-01-15 13:15:00,33.54,33.6,33.52,33.6,72276.0,29.3313,29.3838,29.3138,29.3838,72276.0
2016-01-15 13:20:00,33.59,33.66,33.59,33.65,100342.0,29.375,29.4362,29.375,29.4275,100342.0
2016-01-15 13:25:00,33.66,33.7,33.58,33.6,63400.0,29.4362,29.4712,29.3663,29.3838,63400.0
2016-01-15 13:30:00,33.59,33.6,33.55,33.59,71218.0,29.375,29.3838,29.34,29.375,71218.0
2016-01-15 13:35:00,33.6,33.63,33.57,33.58,77684.0,29.3838,29.41,29.3575,29.3663,77684.0
2016-01-15 13:40:00,33.58,33.72,33.56,33.71,77104.0,29.3663,29.4887,29.3488,29.48,77104.0
2016-01-15 13:45:00,33.71,33.76,33.7,33.72,36632.0,29.48,29.5237,29.4712,29.4887,36632.0
2016-01-15 13:50:00,33.71,33.81,33.68,33.79,31426.0,29.48,29.5674,29.4537,29.5499,31426.0
2016-01-15 13:55:00,33.77,33.77,33.68,33.71,37962.0,29.5324,29.5324,29.4537,29.48,37962.0
2016-01-15 14:00:00,33.71,33.74,33.67,33.68,44242.0,29.48,29.5062,29.445,29.4537,44242.0
2016-01-15 14:05:00,33.68,33.71,33.63,33.69,33322.0,29.4537,29.48,29.41,29.4625,33322.0
2016-01-15 14:10:00,33.7,33.75,33.7,33.74,42852.0,29.4712,29.5149,29.4712,29.5062,42852.0
2016-01-15 14:15:00,33.74,33.77,33.72,33.76,56316.0,29.5062,29.5324,29.4887,29.5237,56316.0
2016-01-15 14:20:00,33.77,33.77,33.65,33.69,54786.0,29.5324,29.5324,29.4275,29.4625,54786.0
2016-01-15 14:25:00,33.69,33.73,33.63,33.64,46826.0,29.4625,29.4974,29.41,29.4187,46826.0
2016-01-15 14:30:00,33.64,33.7,33.6,33.65,64658.0,29.4187,29.4712,29.3838,29.4275,64658.0
2016-01-15 14:35:00,33.65,33.68,33.63,33.67,35164.0,29.4275,29.4537,29.41,29.445,35164.0
2016-01-15 14:40:00,33.68,33.77,33.68,33.76,96598.0,29.4537,29.5324,29.4537,29.5237,96598.0
2016-01-15 14:45:00,33.77,33.83,33.74,33.82,58412.0,29.5324,29.5849,29.5062,29.5762,58412.0
2016-01-15 14:50:00,33.82,33.9,33.79,33.88,74538.0,29.5762,29.6461,29.5499,29.6286,74538.0
2016-01-15 14:55:00,33.88,33.94,33.87,33.94,62592.0,29.6286,29.6811,29.6199,29.6811,62592.0
2016-01-15 15:00:00,33.94,33.94,33.83,33.9,53496.0,29.6811,29.6811,29.5849,29.6461,53496.0
2016-01-15 15:05:00,33.89,33.91,33.81,33.81,98714.0,29.6374,29.6549,29.5674,29.5674,98714.0
2016-01-15 15:10:00,33.8,33.83,33.74,33.78,79950.0,29.5587,29.5849,29.5062,29.5412,79950.0
2016-01-15 15:15:00,33.78,33.79,33.63,33.67,70208.0,29.5412,29.5499,29.41,29.445,70208.0
2016-01-15 15:20:00,33.66,33.77,33.65,33.77,67524.0,29.4362,29.5324,29.4275,29.5324,67524.0
2016-01-15 15:25:00,33.77,33.83,33.74,33.82,112172.0,29.5324,29.5849,29.5062,29.5762,112172.0
2016-01-15 15:30:00,33.8,33.85,33.77,33.83,151724.0,29.5587,29.6024,29.5324,29.5849,151724.0
2016-01-15 15:35:00,33.82,33.85,33.77,33.77,83530.0,29.5762,29.6024,29.5324,29.5324,83530.0
2016-01-15 15:40:00,33.76,33.77,33.7,33.77,110832.0,29.5237,29.5324,29.4712,29.5324,110832.0
2016-01-15 15:45:00,33.77,33.83,33.74,33.79,133700.0,29.5324,29.5849,29.5062,29.5499,133700.0
2016-01-15 15:50:00,33.79,33.8,33.71,33.74,234416.0,29.5499,29.5587,29.48,29.5062,234416.0
2016-01-15 15:55:00,33.74,33.77,33.71,33.76,437908.0,29.5062,29.5324,29.48,29.5237,437908.0
2016-01-19 09:30:00,34.09,34.1,33.91,33.97,216110.0,29.8123,29.821,29.6549,29.7073,216110.0
2016-01-19 09:35:00,33.97,34.15,33.93,34.1,174264.0,29.7073,29.8647,29.6724,29.821,174264.0
2016-01-19 09:40:00,34.09,34.12,34.01,34.04,214436.0,29.8123,29.8385,29.7423,29.7685,214436.0
2016-01-19 09:45:00,34.05,34.07,33.99,34.02,183442.0,29.7773,29.7948,29.7248,29.7511,183442.0
2016-01-19 09:50:00,34.02,34.02,33.79,33.89,151902.0,29.7511,29.7511,29.5499,29.6374,151902.0
2016-01-19 09:55:00,33.9,33.91,33.84,33.9,120106.0,29.6461,29.6549,29.5936,29.6461,120106.0
2016-01-19 10:00:00,33.88,33.99,33.88,33.94,146794.0,29.6286,29.7248,29.6286,29.6811,146794.0
2016-01-19 10:05:00,33.94,34.13,33.94,34.02,122292.0,29.6811,29.8473,29.6811,29.7511,122292.0
2016-01-19 10:10:00,34.02,34.15,33.99,34.08,135940.0,29.7511,29.8647,29.7248,29.8035,135940.0
2016-01-19 10:15:00,34.1,34.11,33.99,34.0,72738.0,29.821,29.8298,29.7248,29.7336,72738.0
2016-01-19 10:20:00,33.99,34.15,33.99,34.15,90454.0,29.7248,29.8647,29.7248,29.8647,90454.0
2016-01-19 10:25:00,34.17,34.3,34.17,34.27,116566.0,29.8822,29.9959,29.8822,29.9697,116566.0
2016-01-19 10:30:00,34.27,34.34,34.24,34.26,53276.0,29.9697,30.0309,29.9435,29.9609,53276.0
2016-01-19 10:35:00,34.26,34.29,34.02,34.02,50402.0,29.9609,29.9872,29.7511,29.7511,50402.0
2016-01-19 10:40:00,34.02,34.07,34.01,34.02,38800.0,29.7511,29.7948,29.7423,29.7511,38800.0
2016-01-19 10:45:00,34.01,34.14,33.98,34.12,41704.0,29.7423,29.856,29.7161,29.8385,41704.0
2016-01-19 10:50:00,34.13,34.16,33.96,33.98,39944.0,29.8473,29.8735,29.6986,29.7161,39944.0
2016-01-19 10:55:00,33.96,34.01,33.93,33.94,32790.0,29.6986,29.7423,29.6724,29.6811,32790.0
2016-01-19 11:00:00,33.93,34.0,33.91,33.99,46656.0,29.6724,29.7336,29.6549,29.7248,46656.0
2016-01-19 11:05:00,33.99,34.02,33.94,34.0,54732.0,29.7248,29.7511,29.6811,29.7336,54732.0
2016-01-19 11:10:00,33.99,33.99,33.92,33.95,59628.0,29.7248,29.7248,29.6636,29.6898,59628.0
2016-01-19 11:15:00,33.94,34.0,33.87,33.88,30904.0,29.6811,29.7336,29.6199,29.6286,30904.0
2016-01-19 11:20:00,33.89,33.96,33.87,33.87,37554.0,29.6374,29.6986,29.6199,29.6199,37554.0
2016-01-19 11:25:00,33.88,34.05,33.88,34.05,94698.0,29.6286,29.7773,29.6286,29.7773,94698.0
2016-01-19 11:30:00,34.05,34.13,34.05,34.1,54572.0,29.7773,29.8473,29.7773,29.821,54572.0
2016-01-19 11:35:00,34.11,34.13,34.07,34.13,25478.0,29.8298,29.8473,29.7948,29.8473,25478.0
2016-01-19 11:40:00,34.13,34.13,34.05,34.07,40214.0,29.8473,29.8473,29.7773,29.7948,40214.0
2016-01-19 11:45:00,34.08,34.13,34.08,34.12,32518.0,29.8035,29.8473,29.8035,29.8385,32518.0
2016-01-19 11:50:00,34.12,34.14,34.07,34.08,47988.0,29.8385,29.856,29.7948,29.8035,47988.0
2016-01-19 11:55:00,34.08,34.17,34.08,34.1,56868.0,29.8035,29.8822,29.8035,29.821,56868.0
2016-01-19 12:00:00,34.1,34.13,34.04,34.05,36138.0,29.821,29.8473,29.7685,29.7773,36138.0
2016-01-19 12:05:00,34.05,34.06,33.94,33.96,27206.0,29.7773,29.786,29.6811,29.6986,27206.0
2016-01-19 12:10:00,33.94,34.0,33.94,33.99,16452.0,29.6811,29.7336,29.6811,29.7248,16452.0
2016-01-19 12:15:00,33.98,33.99,33.93,33.93,24316.0,29.7161,29.7248,29.6724,29.6724,24316.0
2016-01-19 12:20:00,33.92,33.96,33.88,33.92,22938.0,29.6636,29.6986,29.6286,29.6636,22938.0
2016-01-19 12:25:00,33.93,34.02,33.88,34.01,64738.0,29.6724,29.7511,29.6286,29.7423,64738.0
2016-01-19 12:30:00,34.01,34.1,34.01,34.1,81426.0,29.7423,29.821,29.7423,29.821,81426.0
2016-01-19 12:35:00,34.09,34.1,34.03,34.07,60696.0,29.8123,29.821,29.7598,29.7948,60696.0
2016-01-19 12:40:00,34.06,34.11,34.03,34.06,84020.0,29.786,29.8298,29.7598,29.786,84020.0
2016-01-19 12:45:00,34.06,34.08,34.02,34.02,40218.0,29.786,29.8035,29.7511,29.7511,40218.0
2016-01-19 12:50:00,34.02,34.09,34.01,34.07,29450.0,29.7511,29.8123,29.7423,29.7948,29450.0
2016-01-19 12:55:00,34.08,34.1,34.06,34.08,18874.0,29.8035,29.821,29.786,29.8035,18874.0
2016-01-19 13:00:00,34.07,34.12,34.06,34.1,28272.0,29.7948,29.8385,29.786,29.821,28272.0
2016-01-19 13:05:00,34.08,34.08,34.01,34.04,35396.0,29.8035,29.8035,29.7423,29.7685,35396.0
2016-01-19 13:10:00,34.05,34.09,34.02,34.02,32118.0,29.7773,29.8123,29.7511,29.7511,32118.0
2016-01-19 13:15:00,34.04,34.12,34.01,34.11,25352.0,29.7685,29.8385,29.7423,29.8298,25352.0
2016-01-19 13:20:00,34.1,34.15,34.06,34.1,29450.0,29.821,29.8647,29.786,29.821,29450.0
2016-01-19 13:25:00,34.08,34.1,33.98,33.98,35764.0,29.8035,29.821,29.7161,29.7161,35764.0
2016-01-19 13:30:00,33.98,34.01,33.93,33.95,25976.0,29.7161,29.7423,29.6724,29.6898,25976.0
2016-01-19 13:35:00,33.96,33.98,33.92,33.98,23012.0,29.6986,29.7161,29.6636,29.7161,23012.0
2016-01-19 13:40:00,33.99,33.99,33.91,33.91,38816.0,29.7248,29.7248,29.6549,29.6549,38816.0
2016-01-19 13:45:00,33.92,33.99,33.92,33.97,24964.0,29.6636,29.7248,29.6636,29.7073,24964.0
2016-01-19 13:50:00,33.98,34.0,33.9,33.92,29902.0,29.7161,29.7336,29.6461,29.6636,29902.0
2016-01-19 13:55:00,33.93,33.99,33.93,33.98,41206.0,29.6724,29.7248,29.6724,29.7161,41206.0
2016-01-19 14:00:00,33.99,34.04,33.96,33.99,33662.0,29.7248,29.7685,29.6986,29.7248,33662.0
2016-01-19 14:05:00,33.99,34.01,33.88,33.88,30272.0,29.7248,29.7423,29.6286,29.6286,30272.0
2016-01-19 14:10:00,33.87,33.92,33.84,33.85,101940.0,29.6199,29.6636,29.5936,29.6024,101940.0
2016-01-19 14:15:00,33.85,33.88,33.78,33.85,50508.0,29.6024,29.6286,29.5412,29.6024,50508.0
2016-01-19 14:20:00,33.85,33.88,33.79,33.88,45182.0,29.6024,29.6286,29.5499,29.6286,45182.0
2016-01-19 14:25:00,33.87,33.89,33.84,33.87,38252.0,29.6199,29.6374,29.5936,29.6199,38252.0
2016-01-19 14:30:00,33.87,33.9,33.85,33.86,30762.0,29.6199,29.6461,29.6024,29.6111,30762.0
2016-01-19 14:35:00,33.87,33.91,33.83,33.91,36046.0,29.6199,29.6549,29.5849,29.6549,36046.0
2016-01-19 14:40:00,33.91,33.92,33.74,33.74,86924.0,29.6549,29.6636,29.5062,29.5062,86924.0
2016-01-19 14:45:00,33.74,33.77,33.71,33.71,38560.0,29.5062,29.5324,29.48,29.48,38560.0
2016-01-19 14:50:00,33.72,33.83,33.71,33.81,45708.0,29.4887,29.5849,29.48,29.5674,45708.0
2016-01-19 14:55:00,33.83,33.88,33.8,33.87,33990.0,29.5849,29.6286,29.5587,29.6199,33990.0
2016-01-19 15:00:00,33.85,33.95,33.83,33.93,66916.0,29.6024,29.6898,29.5849,29.6724,66916.0
2016-01-19 15:05:00,33.94,33.97,33.92,33.96,50932.0,29.6811,29.7073,29.6636,29.6986,50932.0
2016-01-19 15:10:00,33.97,33.99,33.9,33.93,48252.0,29.7073,29.7248,29.6461,29.6724,48252.0
2016-01-19 15:15:00,33.94,33.95,33.87,33.9,59308.0,29.6811,29.6898,29.6199,29.6461,59308.0
2016-01-19 15:20:00,33.9,34.01,33.87,33.97,67494.0,29.6461,29.7423,29.6199,29.7073,67494.0
2016-01-19 15:25:00,33.97,34.11,33.97,34.08,127244.0,29.7073,29.8298,29.7073,29.8035,127244.0
2016-01-19 15:30:00,34.09,34.14,34.02,34.05,94928.0,29.8123,29.856,29.7511,29.7773,94928.0
2016-01-19 15:35:00,34.06,34.1,33.99,34.02,87344.0,29.786,29.821,29.7248,29.7511,87344.0
2016-01-19 15:40:00,34.03,34.16,34.0,34.15,71508.0,29.7598,29.8735,29.7336,29.8647,71508.0
2016-01-19 15:45:00,34.15,34.24,34.08,34.24,90474.0,29.8647,29.9435,29.8035,29.9435,90474.0
2016-01-19 15:50:00,34.24,34.25,34.13,34.18,105248.0,29.9435,29.9522,29.8473,29.891,105248.0
2016-01-19 15:55:00,34.18,34.19,34.07,34.08,307348.0,29.891,29.8997,29.7948,29.8035,307348.0
2016-01-20 09:30:00,33.68,33.92,33.68,33.83,151058.0,29.4537,29.6636,29.4537,29.5849,151058.0
2016-01-20 09:35:00,33.87,33.93,33.76,33.85,67272.0,29.6199,29.6724,29.5237,29.6024,67272.0
2016-01-20 09:40:00,33.88,33.93,33.77,33.82,102134.0,29.6286,29.6724,29.5324,29.5762,102134.0
2016-01-20 09:45:00,33.82,34.0,33.81,33.88,115350.0,29.5762,29.7336,29.5674,29.6286,115350.0
2016-01-20 09:50:00,33.86,33.89,33.77,33.81,97602.0,29.6111,29.6374,29.5324,29.5674,97602.0
2016-01-20 09:55:00,33.78,33.81,33.72,33.74,84358.0,29.5412,29.5674,29.4887,29.5062,84358.0
2016-01-20 10:00:00,33.73,33.76,33.6,33.64,187176.0,29.4974,29.5237,29.3838,29.4187,187176.0
2016-01-20 10:05:00,33.64,33.73,33.62,33.72,69258.0,29.4187,29.4974,29.4013,29.4887,69258.0
2016-01-20 10:10:00,33.71,33.71,33.57,33.63,104216.0,29.48,29.48,29.3575,29.41,104216.0
2016-01-20 10:15:00,33.63,33.66,33.55,33.59,79176.0,29.41,29.4362,29.34,29.375,79176.0
2016-01-20 10:20:00,33.59,33.62,33.51,33.57,146400.0,29.375,29.4013,29.3051,29.3575,146400.0
2016-01-20 10:25:00,33.58,33.62,33.54,33.57,81478.0,29.3663,29.4013,29.3313,29.3575,81478.0
2016-01-20 10:30:00,33.55,33.56,33.41,33.42,98676.0,29.34,29.3488,29.2176,29.2263,98676.0
2016-01-20 10:35:00,33.42,33.42,33.22,33.24,160952.0,29.2263,29.2263,29.0514,29.0689,160952.0
2016-01-20 10:40:00,33.25,33.32,33.17,33.29,200304.0,29.0777,29.1389,29.0077,29.1127,200304.0
2016-01-20 10:45:00,33.29,33.29,33.21,33.23,51862.0,29.1127,29.1127,29.0427,29.0602,51862.0
2016-01-20 10:50:00,33.23,33.27,33.17,33.19,80942.0,29.0602,29.0952,29.0077,29.0252,80942.0
2016-01-20 10:55:00,33.19,33.23,33.07,33.16,124056.0,29.0252,29.0602,28.9203,28.999,124056.0
2016-01-20 11:00:00,33.17,33.26,33.16,33.23,84460.0,29.0077,29.0864,28.999,29.0602,84460.0
2016-01-20 11:05:00,33.24,33.33,33.24,33.28,65944.0,29.0689,29.1476,29.0689,29.1039,65944.0
2016-01-20 11:10:00,33.3,33.41,33.28,33.35,60574.0,29.1214,29.2176,29.1039,29.1651,60574.0
2016-01-20 11:15:00,33.37,33.38,33.32,33.36,30004.0,29.1826,29.1914,29.1389,29.1739,30004.0
2016-01-20 11:20:00,33.35,33.37,33.31,33.31,67936.0,29.1651,29.1826,29.1302,29.1302,67936.0
2016-01-20 11:25:00,33.31,33.34,33.26,33.3,44044.0,29.1302,29.1564,29.0864,29.1214,44044.0
2016-01-20 11:30:00,33.3,33.38,33.29,33.38,24366.0,29.1214,29.1914,29.1127,29.1914,24366.0
2016-01-20 11:35:00,33.37,33.42,33.33,33.34,30960.0,29.1826,29.2263,29.1476,29.1564,30960.0
2016-01-20 11:40:00,33.34,33.35,33.21,33.22,28290.0,29.1564,29.1651,29.0427,29.0514,28290.0
2016-01-20 11:45:00,33.23,33.26,33.21,33.22,30932.0,29.0602,29.0864,29.0427,29.0514,30932.0
2016-01-20 11:50:00,33.21,33.21,33.1,33.1,29800.0,29.0427,29.0427,28.9465,28.9465,29800.0
2016-01-20 11:55:00,33.11,33.19,33.09,33.13,48912.0,28.9552,29.0252,28.9378,28.9727,48912.0
2016-01-20 12:00:00,33.14,33.21,33.13,33.13,33958.0,28.9815,29.0427,28.9727,28.9727,33958.0
2016-01-20 12:05:00,33.13,33.13,32.98,33.0,98078.0,28.9727,28.9727,28.8416,28.8591,98078.0
2016-01-20 12:10:00,33.0,33.04,32.97,33.0,49998.0,28.8591,28.894,28.8328,28.8591,49998.0
2016-01-20 12:15:00,32.99,33.01,32.97,33.0,170634.0,28.8503,28.8678,28.8328,28.8591,170634.0
2016-01-20 12:20:00,33.01,33.04,32.88,32.92,86290.0,28.8678,28.894,28.7541,28.7891,86290.0
2016-01-20 12:25:00,32.92,32.96,32.82,32.91,82886.0,28.7891,28.8241,28.7016,28.7803,82886.0
2016-01-20 12:30:00,32.92,33.04,32.92,32.98,85318.0,28.7891,28.894,28.7891,28.8416,85318.0
2016-01-20 12:35:00,32.97,33.0,32.93,32.99,68820.0,28.8328,28.8591,28.7978,28.8503,68820.0
2016-01-20 12:40:00,32.98,33.02,32.92,32.94,61462.0,28.8416,28.8765,28.7891,28.8066,61462.0
2016-01-20 12:45:00,32.94,32.95,32.86,32.92,70070.0,28.8066,28.8153,28.7366,28.7891,70070.0
2016-01-20 12:50:00,32.93,33.06,32.88,33.05,92876.0,28.7978,28.9115,28.7541,28.9028,92876.0
2016-01-20 12:55:00,33.05,33.18,33.05,33.16,34190.0,28.9028,29.0165,28.9028,28.999,34190.0
2016-01-20 13:00:00,33.19,33.25,33.13,33.2,40670.0,29.0252,29.0777,28.9727,29.034,40670.0
2016-01-20 13:05:00,33.2,33.21,33.11,33.14,61862.0,29.034,29.0427,28.9552,28.9815,61862.0
2016-01-20 13:10:00,33.15,33.17,33.12,33.13,39678.0,28.9902,29.0077,28.964,28.9727,39678.0
2016-01-20 13:15:00,33.13,33.13,33.02,33.03,46306.0,28.9727,28.9727,28.8765,28.8853,46306.0
2016-01-20 13:20:00,33.03,33.21,32.99,33.2,49102.0,28.8853,29.0427,28.8503,29.034,49102.0
2016-01-20 13:25:00,33.2,33.26,33.13,33.24,31582.0,29.034,29.0864,28.9727,29.0689,31582.0
2016-01-20 13:30:00,33.24,33.33,33.21,33.32,26630.0,29.0689,29.1476,29.0427,29.1389,26630.0
2016-01-20 13:35:00,33.31,33.4,33.27,33.36,47314.0,29.1302,29.2089,29.0952,29.1739,47314.0
2016-01-20 13:40:00,33.38,33.51,33.37,33.51,60610.0,29.1914,29.3051,29.1826,29.3051,60610.0
2016-01-20 13:45:00,33.51,33.56,33.46,33.52,50418.0,29.3051,29.3488,29.2613,29.3138,50418.0
2016-01-20 13:50:00,33.51,33.56,33.47,33.51,61468.0,29.3051,29.3488,29.2701,29.3051,61468.0
2016-01-20 13:55:00,33.51,33.52,33.42,33.45,43960.0,29.3051,29.3138,29.2263,29.2526,43960.0
2016-01-20 14:00:00,33.45,33.45,33.24,33.29,110258.0,29.2526,29.2526,29.0689,29.1127,110258.0
2016-01-20 14:05:00,33.29,33.4,33.27,33.35,69830.0,29.1127,29.2089,29.0952,29.1651,69830.0
2016-01-20 14:10:00,33.35,33.54,33.35,33.49,52872.0,29.1651,29.3313,29.1651,29.2876,52872.0
2016-01-20 14:15:00,33.48,33.53,33.4,33.44,43552.0,29.2788,29.3225,29.2089,29.2438,43552.0
2016-01-20 14:20:00,33.45,33.49,33.33,33.42,56768.0,29.2526,29.2876,29.1476,29.2263,56768.0
2016-01-20 14:25:00,33.43,33.43,33.32,33.36,43840.0,29.2351,29.2351,29.1389,29.1739,43840.0
2016-01-20 14:30:00,33.36,33.38,33.29,33.38,73974.0,29.1739,29.1914,29.1127,29.1914,73974.0
2016-01-20 14:35:00,33.38,33.48,33.33,33.47,47382.0,29.1914,29.2788,29.1476,29.2701,47382.0
2016-01-20 14:40:00,33.47,33.49,33.41,33.45,37448.0,29.2701,29.2876,29.2176,29.2526,37448.0
2016-01-20 14:45:00,33.45,33.52,33.42,33.52,55854.0,29.2526,29.3138,29.2263,29.3138,55854.0
2016-01-20 14:50:00,33.52,33.69,33.51,33.65,66808.0,29.3138,29.4625,29.3051,29.4275,66808.0
2016-01-20 14:55:00,33.66,33.69,33.6,33.6,41536.0,29.4362,29.4625,29.3838,29.3838,41536.0
2016-01-20 15:00:00,33.6,33.65,33.52,33.65,57800.0,29.3838,29.4275,29.3138,29.4275,57800.0
2016-01-20 15:05:00,33.66,33.78,33.63,33.77,130504.0,29.4362,29.5412,29.41,29.5324,130504.0
2016-01-20 15:10:00,33.78,33.83,33.74,33.79,48346.0,29.5412,29.5849,29.5062,29.5499,48346.0
2016-01-20 15:15:00,33.79,33.99,33.79,33.97,52710.0,29.5499,29.7248,29.5499,29.7073,52710.0
2016-01-20 15:20:00,33.96,34.04,33.9,33.96,57272.0,29.6986,29.7685,29.6461,29.6986,57272.0
2016-01-20 15:25:00,33.97,34.04,33.93,34.01,71042.0,29.7073,29.7685,29.6724,29.7423,71042.0
2016-01-20 15:30:00,34.01,34.05,33.94,33.95,150492.0,29.7423,29.7773,29.6811,29.6898,150492.0
2016-01-20 15:35:00,33.93,34.01,33.92,33.98,69520.0,29.6724,29.7423,29.6636,29.7161,69520.0
2016-01-20 15:40:00,33.98,33.98,33.82,33.89,142736.0,29.7161,29.7161,29.5762,29.6374,142736.0
2016-01-20 15:45:00,33.88,33.9,33.66,33.77,188332.0,29.6286,29.6461,29.4362,29.5324,188332.0
2016-01-20 15:50:00,33.77,33.81,33.71,33.81,106318.0,29.5324,29.5674,29.48,29.5674,106318.0
2016-01-20 15:55:00,33.81,33.81,33.69,33.73,256132.0,29.5674,29.5674,29.4625,29.4974,256132.0
2016-01-21 09:30:00,33.65,33.81,33.42,33.7,273716.0,29.4275,29.5674,29.2263,29.4712,273716.0
2016-01-21 09:35:00,33.68,33.8,33.53,33.55,92746.0,29.4537,29.5587,29.3225,29.34,92746.0
2016-01-21 09:40:00,33.55,33.56,33.39,33.47,150408.0,29.34,29.3488,29.2001,29.2701,150408.0
2016-01-21 09:45:00,33.44,33.57,33.43,33.51,114452.0,29.2438,29.3575,29.2351,29.3051,114452.0
2016-01-21 09:50:00,33.52,33.64,33.47,33.63,131366.0,29.3138,29.4187,29.2701,29.41,131366.0
2016-01-21 09:55:00,33.63,33.72,33.6,33.62,102406.0,29.41,29.4887,29.3838,29.4013,102406.0
2016-01-21 10:00:00,33.62,33.89,33.62,33.87,49366.0,29.4013,29.6374,29.4013,29.6199,49366.0
2016-01-21 10:05:00,33.87,33.87,33.72,33.77,89150.0,29.6199,29.6199,29.4887,29.5324,89150.0
2016-01-21 10:10:00,33.77,33.9,33.77,33.87,222348.0,29.5324,29.6461,29.5324,29.6199,222348.0
2016-01-21 10:15:00,33.84,33.89,33.8,33.83,76322.0,29.5936,29.6374,29.5587,29.5849,76322.0
2016-01-21 10:20:00,33.83,33.85,33.64,33.64,79950.0,29.5849,29.6024,29.4187,29.4187,79950.0
2016-01-21 10:25:00,33.64,33.83,33.64,33.82,74158.0,29.4187,29.5849,29.4187,29.5762,74158.0
2016-01-21 10:30:00,33.83,33.83,33.7,33.77,136412.0,29.5849,29.5849,29.4712,29.5324,136412.0
2016-01-21 10:35:00,33.79,33.83,33.72,33.72,144242.0,29.5499,29.5849,29.4887,29.4887,144242.0
2016-01-21 10:40:00,33.74,33.8,33.72,33.78,115804.0,29.5062,29.5587,29.4887,29.5412,115804.0
2016-01-21 10:45:00,33.77,33.93,33.77,33.87,73814.0,29.5324,29.6724,29.5324,29.6199,73814.0
2016-01-21 10:50:00,33.87,33.93,33.85,33.91,43808.0,29.6199,29.6724,29.6024,29.6549,43808.0
2016-01-21 10:55:00,33.91,33.99,33.82,33.82,46592.0,29.6549,29.7248,29.5762,29.5762,46592.0
2016-01-21 11:00:00,33.82,34.02,33.73,34.02,89778.0,29.5762,29.7511,29.4974,29.7511,89778.0
2016-01-21 11:05:00,34.01,34.02,33.91,33.92,87726.0,29.7423,29.7511,29.6549,29.6636,87726.0
2016-01-21 11:10:00,33.93,33.95,33.8,33.84,76774.0,29.6724,29.6898,29.5587,29.5936,76774.0
2016-01-21 11:15:00,33.87,33.91,33.83,33.85,71930.0,29.6199,29.6549,29.5849,29.6024,71930.0
2016-01-21 11:20:00,33.85,33.85,33.76,33.78,74250.0,29.6024,29.6024,29.5237,29.5412,74250.0
2016-01-21 11:25:00,33.79,33.85,33.79,33.81,30742.0,29.5499,29.6024,29.5499,29.5674,30742.0
2016-01-21 11:30:00,33.84,33.9,33.83,33.9,128012.0,29.5936,29.6461,29.5849,29.6461,128012.0
2016-01-21 11:35:00,33.9,33.98,33.88,33.95,86712.0,29.6461,29.7161,29.6286,29.6898,86712.0
2016-01-21 11:40:00,33.96,33.96,33.82,33.83,141480.0,29.6986,29.6986,29.5762,29.5849,141480.0
2016-01-21 11:45:00,33.81,33.93,33.79,33.93,25146.0,29.5674,29.6724,29.5499,29.6724,25146.0
2016-01-21 11:50:00,33.94,33.94,33.82,33.84,49980.0,29.6811,29.6811,29.5762,29.5936,49980.0
2016-01-21 11:55:00,33.85,33.95,33.85,33.88,84000.0,29.6024,29.6898,29.6024,29.6286,84000.0
2016-01-21 12:00:00,33.9,33.98,33.89,33.97,140040.0,29.6461,29.7161,29.6374,29.7073,140040.0
2016-01-21 12:05:00,33.96,33.96,33.93,33.95,74160.0,29.6986,29.6986,29.6724,29.6898,74160.0
2016-01-21 12:10:00,33.96,33.96,33.9,33.92,29844.0,29.6986,29.6986,29.6461,29.6636,29844.0
2016-01-21 12:15:00,33.93,33.97,33.92,33.94,43034.0,29.6724,29.7073,29.6636,29.6811,43034.0
2016-01-21 12:20:00,33.94,33.94,33.84,33.87,45248.0,29.6811,29.6811,29.5936,29.6199,45248.0
2016-01-21 12:25:00,33.87,33.95,33.85,33.94,36664.0,29.6199,29.6898,29.6024,29.6811,36664.0
2016-01-21 12:30:00,33.94,33.95,33.88,33.91,38392.0,29.6811,29.6898,29.6286,29.6549,38392.0
2016-01-21 12:35:00,33.92,33.98,33.91,33.95,32716.0,29.6636,29.7161,29.6549,29.6898,32716.0
2016-01-21 12:40:00,33.95,33.99,33.93,33.94,33084.0,29.6898,29.7248,29.6724,29.6811,33084.0
2016-01-21 12:45:00,33.94,33.95,33.86,33.91,50096.0,29.6811,29.6898,29.6111,29.6549,50096.0
2016-01-21 12:50:00,33.9,33.93,33.86,33.87,26082.0,29.6461,29.6724,29.6111,29.6199,26082.0
2016-01-21 12:55:00,33.87,33.88,33.83,33.88,39484.0,29.6199,29.6286,29.5849,29.6286,39484.0
2016-01-21 13:00:00,33.87,33.88,33.85,33.87,89850.0,29.6199,29.6286,29.6024,29.6199,89850.0
2016-01-21 13:05:00,33.87,33.98,33.86,33.97,61000.0,29.6199,29.7161,29.6111,29.7073,61000.0
2016-01-21 13:10:00,33.99,33.99,33.9,33.9,18198.0,29.7248,29.7248,29.6461,29.6461,18198.0
2016-01-21 13:15:00,33.88,33.93,33.86,33.88,26758.0,29.6286,29.6724,29.6111,29.6286,26758.0
2016-01-21 13:20:00,33.9,33.9,33.76,33.8,57036.0,29.6461,29.6461,29.5237,29.5587,57036.0
2016-01-21 13:25:00,33.8,33.8,33.67,33.7,42538.0,29.5587,29.5587,29.445,29.4712,42538.0
2016-01-21 13:30:00,33.7,33.73,33.59,33.62,46854.0,29.4712,29.4974,29.375,29.4013,46854.0
2016-01-21 13:35:00,33.63,33.82,33.63,33.82,33718.0,29.41,29.5762,29.41,29.5762,33718.0
2016-01-21 13:40:00,33.82,33.87,33.78,33.82,37962.0,29.5762,29.6199,29.5412,29.5762,37962.0
2016-01-21 13:45:00,33.82,33.86,33.82,33.84,26332.0,29.5762,29.6111,29.5762,29.5936,26332.0
2016-01-21 13:50:00,33.84,33.85,33.76,33.82,67192.0,29.5936,29.6024,29.5237,29.5762,67192.0
2016-01-21 13:55:00,33.82,33.9,33.81,33.87,46416.0,29.5762,29.6461,29.5674,29.6199,46416.0
2016-01-21 14:00:00,33.88,33.91,33.81,33.86,55520.0,29.6286,29.6549,29.5674,29.6111,55520.0
2016-01-21 14:05:00,33.84,33.88,33.8,33.8,52996.0,29.5936,29.6286,29.5587,29.5587,52996.0
2016-01-21 14:10:00,33.81,33.81,33.68,33.72,66620.0,29.5674,29.5674,29.4537,29.4887,66620.0
2016-01-21 14:15:00,33.73,33.77,33.69,33.76,74802.0,29.4974,29.5324,29.4625,29.5237,74802.0
2016-01-21 14:20:00,33.77,33.85,33.74,33.74,78036.0,29.5324,29.6024,29.5062,29.5062,78036.0
2016-01-21 14:25:00,33.73,33.84,33.68,33.84,38042.0,29.4974,29.5936,29.4537,29.5936,38042.0
2016-01-21 14:30:00,33.84,33.91,33.81,33.84,43548.0,29.5936,29.6549,29.5674,29.5936,43548.0
2016-01-21 14:35:00,33.83,33.92,33.83,33.87,31776.0,29.5849,29.6636,29.5849,29.6199,31776.0
2016-01-21 14:40:00,33.88,33.94,33.86,33.89,33782.0,29.6286,29.6811,29.6111,29.6374,33782.0
2016-01-21 14:45:00,33.88,33.88,33.77,33.78,47740.0,29.6286,29.6286,29.5324,29.5412,47740.0
2016-01-21 14:50:00,33.79,33.9,33.79,33.89,35158.0,29.5499,29.6461,29.5499,29.6374,35158.0
2016-01-21 14:55:00,33.89,34.02,33.89,33.96,38714.0,29.6374,29.7511,29.6374,29.6986,38714.0
2016-01-21 15:00:00,33.97,33.97,33.88,33.9,44840.0,29.7073,29.7073,29.6286,29.6461,44840.0
2016-01-21 15:05:00,33.9,33.91,33.8,33.85,82828.0,29.6461,29.6549,29.5587,29.6024,82828.0
2016-01-21 15:10:00,33.85,33.98,33.83,33.93,61250.0,29.6024,29.7161,29.5849,29.6724,61250.0
2016-01-21 15:15:00,33.93,33.94,33.88,33.93,137636.0,29.6724,29.6811,29.6286,29.6724,137636.0
2016-01-21 15:20:00,33.93,33.97,33.88,33.97,62598.0,29.6724,29.7073,29.6286,29.7073,62598.0
2016-01-21 15:25:00,33.96,33.98,33.91,33.94,72746.0,29.6986,29.7161,29.6549,29.6811,72746.0
2016-01-21 15:30:00,33.94,34.07,33.93,34.02,76360.0,29.6811,29.7948,29.6724,29.7511,76360.0
2016-01-21 15:35:00,34.03,34.04,33.98,34.02,60896.0,29.7598,29.7685,29.7161,29.7511,60896.0
2016-01-21 15:40:00,34.02,34.09,33.99,34.06,126276.0,29.7511,29.8123,29.7248,29.786,126276.0
2016-01-21 15:45:00,34.05,34.06,33.95,34.0,149988.0,29.7773,29.786,29.6898,29.7336,149988.0
2016-01-21 15:50:00,34.0,34.06,33.99,34.05,127636.0,29.7336,29.786,29.7248,29.7773,127636.0
2016-01-21 15:55:00,34.05,34.05,33.92,33.93,352664.0,29.7773,29.7773,29.6636,29.6724,352664.0
2016-01-22 09:30:00,34.36,34.69,34.3,34.49,244544.0,30.0484,30.337,29.9959,30.1621,244544.0
2016-01-22 09:35:00,34.51,34.77,34.46,34.47,79128.0,30.1796,30.4069,30.1358,30.1446,79128.0
2016-01-22 09:40:00,34.49,34.66,34.38,34.6,92500.0,30.1621,30.3107,30.0659,30.2583,92500.0
2016-01-22 09:45:00,34.62,34.76,34.54,34.76,100478.0,30.2758,30.3982,30.2058,30.3982,100478.0
2016-01-22 09:50:00,34.76,34.76,34.67,34.73,88050.0,30.3982,30.3982,30.3195,30.372,88050.0
2016-01-22 09:55:00,34.74,34.79,34.71,34.78,109766.0,30.3807,30.4244,30.3545,30.4157,109766.0
2016-01-22 10:00:00,34.78,34.8,34.65,34.7,81332.0,30.4157,30.4332,30.302,30.3457,81332.0
2016-01-22 10:05:00,34.7,34.73,34.63,34.72,71606.0,30.3457,30.372,30.2845,30.3632,71606.0
2016-01-22 10:10:00,34.72,34.81,34.71,34.79,84328.0,30.3632,30.4419,30.3545,30.4244,84328.0
2016-01-22 10:15:00,34.79,34.8,34.7,34.74,64466.0,30.4244,30.4332,30.3457,30.3807,64466.0
2016-01-22 10:20:00,34.73,34.76,34.66,34.71,54916.0,30.372,30.3982,30.3107,30.3545,54916.0
2016-01-22 10:25:00,34.71,34.79,34.71,34.74,70544.0,30.3545,30.4244,30.3545,30.3807,70544.0
2016-01-22 10:30:00,34.74,34.84,34.74,34.79,147968.0,30.3807,30.4682,30.3807,30.4244,147968.0
2016-01-22 10:35:00,34.79,34.89,34.77,34.89,97658.0,30.4244,30.5119,30.4069,30.5119,97658.0
2016-01-22 10:40:00,34.89,34.89,34.77,34.83,94508.0,30.5119,30.5119,30.4069,30.4594,94508.0
2016-01-22 10:45:00,34.83,34.84,34.79,34.82,78290.0,30.4594,30.4682,30.4244,30.4507,78290.0
2016-01-22 10:50:00,34.81,34.85,34.77,34.77,201016.0,30.4419,30.4769,30.4069,30.4069,201016.0
2016-01-22 10:55:00,34.77,34.77,34.69,34.7,137078.0,30.4069,30.4069,30.337,30.3457,137078.0
2016-01-22 11:00:00,34.71,34.77,34.67,34.69,184122.0,30.3545,30.4069,30.3195,30.337,184122.0
2016-01-22 11:05:00,34.7,34.73,34.64,34.64,20932.0,30.3457,30.372,30.2933,30.2933,20932.0
2016-01-22 11:10:00,34.63,34.63,34.59,34.6,15918.0,30.2845,30.2845,30.2495,30.2583,15918.0
2016-01-22 11:15:00,34.57,34.58,34.49,34.56,81964.0,30.232,30.2408,30.1621,30.2233,81964.0
2016-01-22 11:20:00,34.56,34.62,34.54,34.54,31290.0,30.2233,30.2758,30.2058,30.2058,31290.0
2016-01-22 11:25:00,34.54,34.54,34.47,34.51,30528.0,30.2058,30.2058,30.1446,30.1796,30528.0
2016-01-22 11:30:00,34.51,34.52,34.48,34.52,20468.0,30.1796,30.1883,30.1533,30.1883,20468.0
2016-01-22 11:35:00,34.51,34.54,34.49,34.49,62552.0,30.1796,30.2058,30.1621,30.1621,62552.0
2016-01-22 11:40:00,34.49,34.53,34.47,34.51,26418.0,30.1621,30.1971,30.1446,30.1796,26418.0
2016-01-22 11:45:00,34.5,34.5,34.4,34.4,61070.0,30.1708,30.1708,30.0834,30.0834,61070.0
2016-01-22 11:50:00,34.4,34.46,34.38,34.42,42662.0,30.0834,30.1358,30.0659,30.1009,42662.0
2016-01-22 11:55:00,34.42,34.44,34.35,34.35,32428.0,30.1009,30.1184,30.0396,30.0396,32428.0
2016-01-22 12:00:00,34.35,34.45,34.35,34.43,28414.0,30.0396,30.1271,30.0396,30.1096,28414.0
2016-01-22 12:05:00,34.42,34.5,34.42,34.49,13916.0,30.1009,30.1708,30.1009,30.1621,13916.0
2016-01-22 12:10:00,34.51,34.51,34.42,34.49,32776.0,30.1796,30.1796,30.1009,30.1621,32776.0
2016-01-22 12:15:00,34.49,34.49,34.41,34.43,20804.0,30.1621,30.1621,30.0921,30.1096,20804.0
2016-01-22 12:20:00,34.42,34.45,34.39,34.43,50324.0,30.1009,30.1271,30.0746,30.1096,50324.0
2016-01-22 12:25:00,34.43,34.46,34.38,34.41,38042.0,30.1096,30.1358,30.0659,30.0921,38042.0
2016-01-22 12:30:00,34.42,34.42,34.37,34.4,31104.0,30.1009,30.1009,30.0571,30.0834,31104.0
2016-01-22 12:35:00,34.41,34.45,34.38,34.45,15582.0,30.0921,30.1271,30.0659,30.1271,15582.0
2016-01-22 12:40:00,34.44,34.45,34.38,34.4,26608.0,30.1184,30.1271,30.0659,30.0834,26608.0
2016-01-22 12:45:00,34.4,34.4,34.34,34.38,15956.0,30.0834,30.0834,30.0309,30.0659,15956.0
2016-01-22 12:50:00,34.38,34.46,34.38,34.46,15990.0,30.0659,30.1358,30.0659,30.1358,15990.0
2016-01-22 12:55:00,34.45,34.51,34.43,34.5,17874.0,30.1271,30.1796,30.1096,30.1708,17874.0
2016-01-22 13:00:00,34.49,34.49,34.42,34.44,24622.0,30.1621,30.1621,30.1009,30.1184,24622.0
2016-01-22 13:05:00,34.43,34.44,34.38,34.4,21804.0,30.1096,30.1184,30.0659,30.0834,21804.0
2016-01-22 13:10:00,34.4,34.44,34.38,34.41,36322.0,30.0834,30.1184,30.0659,30.0921,36322.0
2016-01-22 13:15:00,34.4,34.41,34.37,34.38,45414.0,30.0834,30.0921,30.0571,30.0659,45414.0
2016-01-22 13:20:00,34.38,34.45,34.38,34.44,100558.0,30.0659,30.1271,30.0659,30.1184,100558.0
2016-01-22 13:25:00,34.44,34.49,34.44,34.44,17684.0,30.1184,30.1621,30.1184,30.1184,17684.0
2016-01-22 13:30:00,34.44,34.47,34.42,34.42,22998.0,30.1184,30.1446,30.1009,30.1009,22998.0
2016-01-22 13:35:00,34.43,34.45,34.4,34.44,36368.0,30.1096,30.1271,30.0834,30.1184,36368.0
2016-01-22 13:40:00,34.44,34.47,34.44,34.47,31782.0,30.1184,30.1446,30.1184,30.1446,31782.0
2016-01-22 13:45:00,34.47,34.52,34.46,34.52,20942.0,30.1446,30.1883,30.1358,30.1883,20942.0
2016-01-22 13:50:00,34.52,34.52,34.49,34.52,22130.0,30.1883,30.1883,30.1621,30.1883,22130.0
2016-01-22 13:55:00,34.52,34.55,34.51,34.55,22576.0,30.1883,30.2146,30.1796,30.2146,22576.0
2016-01-22 14:00:00,34.54,34.54,34.48,34.49,36708.0,30.2058,30.2058,30.1533,30.1621,36708.0
2016-01-22 14:05:00,34.49,34.55,34.49,34.52,41264.0,30.1621,30.2146,30.1621,30.1883,41264.0
2016-01-22 14:10:00,34.53,34.57,34.52,34.57,29548.0,30.1971,30.232,30.1883,30.232,29548.0
2016-01-22 14:15:00,34.56,34.59,34.54,34.58,29180.0,30.2233,30.2495,30.2058,30.2408,29180.0
2016-01-22 14:20:00,34.57,34.58,34.48,34.5,31328.0,30.232,30.2408,30.1533,30.1708,31328.0
2016-01-22 14:25:00,34.5,34.52,34.45,34.46,29454.0,30.1708,30.1883,30.1271,30.1358,29454.0
2016-01-22 14:30:00,34.46,34.51,34.44,34.49,28022.0,30.1358,30.1796,30.1184,30.1621,28022.0
2016-01-22 14:35:00,34.49,34.51,34.4,34.43,57068.0,30.1621,30.1796,30.0834,30.1096,57068.0
2016-01-22 14:40:00,34.42,34.44,34.37,34.38,28666.0,30.1009,30.1184,30.0571,30.0659,28666.0
2016-01-22 14:45:00,34.38,34.41,34.36,34.41,56578.0,30.0659,30.0921,30.0484,30.0921,56578.0
2016-01-22 14:50:00,34.41,34.48,34.4,34.48,35520.0,30.0921,30.1533,30.0834,30.1533,35520.0
2016-01-22 14:55:00,34.48,34.48,34.45,34.46,23472.0,30.1533,30.1533,30.1271,30.1358,23472.0
2016-01-22 15:00:00,34.47,34.49,34.46,34.49,23472.0,30.1446,30.1621,30.1358,30.1621,23472.0
2016-01-22 15:05:00,34.49,34.49,34.43,34.44,31826.0,30.1621,30.1621,30.1096,30.1184,31826.0
2016-01-22 15:10:00,34.44,34.49,34.4,34.49,55132.0,30.1184,30.1621,30.0834,30.1621,55132.0
2016-01-22 15:15:00,34.48,34.51,34.46,34.47,51104.0,30.1533,30.1796,30.1358,30.1446,51104.0
2016-01-22 15:20:00,34.48,34.5,34.43,34.43,117450.0,30.1533,30.1708,30.1096,30.1096,117450.0
2016-01-22 15:25:00,34.43,34.49,34.43,34.47,119842.0,30.1096,30.1621,30.1096,30.1446,119842.0
2016-01-22 15:30:00,34.47,34.49,34.42,34.44,111808.0,30.1446,30.1621,30.1009,30.1184,111808.0
2016-01-22 15:35:00,34.44,34.48,34.42,34.47,98422.0,30.1184,30.1533,30.1009,30.1446,98422.0
2016-01-22 15:40:00,34.46,34.48,34.43,34.48,134114.0,30.1358,30.1533,30.1096,30.1533,134114.0
2016-01-22 15:45:00,34.47,34.52,34.46,34.51,134096.0,30.1446,30.1883,30.1358,30.1796,134096.0
2016-01-22 15:50:00,34.52,34.52,34.45,34.49,166874.0,30.1883,30.1883,30.1271,30.1621,166874.0
2016-01-22 15:55:00,34.49,34.51,34.46,34.48,361306.0,30.1621,30.1796,30.1358,30.1533,361306.0
2016-01-25 09:30:00,34.54,34.66,34.54,34.57,94886.0,30.2058,30.3107,30.2058,30.232,94886.0
2016-01-25 09:35:00,34.6,34.62,34.38,34.47,33678.0,30.2583,30.2758,30.0659,30.1446,33678.0
2016-01-25 09:40:00,34.49,34.52,34.35,34.38,25472.0,30.1621,30.1883,30.0396,30.0659,25472.0
2016-01-25 09:45:00,34.38,34.43,34.36,34.39,53078.0,30.0659,30.1096,30.0484,30.0746,53078.0
2016-01-25 09:50:00,34.39,34.45,34.37,34.43,41616.0,30.0746,30.1271,30.0571,30.1096,41616.0
2016-01-25 09:55:00,34.44,34.46,34.37,34.43,67032.0,30.1184,30.1358,30.0571,30.1096,67032.0
2016-01-25 10:00:00,34.41,34.43,34.37,34.4,52966.0,30.0921,30.1096,30.0571,30.0834,52966.0
2016-01-25 10:05:00,34.4,34.44,34.37,34.38,35614.0,30.0834,30.1184,30.0571,30.0659,35614.0
2016-01-25 10:10:00,34.38,34.41,34.29,34.29,38076.0,30.0659,30.0921,29.9872,29.9872,38076.0
2016-01-25 10:15:00,34.3,34.35,34.29,34.31,34496.0,29.9959,30.0396,29.9872,30.0047,34496.0
2016-01-25 10:20:00,34.29,34.3,34.24,34.27,33100.0,29.9872,29.9959,29.9435,29.9697,33100.0
2016-01-25 10:25:00,34.29,34.3,34.23,34.29,40996.0,29.9872,29.9959,29.9347,29.9872,40996.0
2016-01-25 10:30:00,34.3,34.3,34.24,34.27,39602.0,29.9959,29.9959,29.9435,29.9697,39602.0
2016-01-25 10:35:00,34.27,34.3,34.22,34.26,53416.0,29.9697,29.9959,29.926,29.9609,53416.0
2016-01-25 10:40:00,34.25,34.3,34.24,34.29,54908.0,29.9522,29.9959,29.9435,29.9872,54908.0
2016-01-25 10:45:00,34.28,34.33,34.26,34.29,22052.0,29.9784,30.0222,29.9609,29.9872,22052.0
2016-01-25 10:50:00,34.29,34.3,34.24,34.24,17402.0,29.9872,29.9959,29.9435,29.9435,17402.0
2016-01-25 10:55:00,34.23,34.29,34.23,34.24,18004.0,29.9347,29.9872,29.9347,29.9435,18004.0
2016-01-25 11:00:00,34.23,34.23,34.18,34.19,20318.0,29.9347,29.9347,29.891,29.8997,20318.0
2016-01-25 11:05:00,34.19,34.19,34.12,34.16,49158.0,29.8997,29.8997,29.8385,29.8735,49158.0
2016-01-25 11:10:00,34.16,34.2,34.15,34.19,48088.0,29.8735,29.9085,29.8647,29.8997,48088.0
2016-01-25 11:15:00,34.18,34.21,34.16,34.2,39536.0,29.891,29.9172,29.8735,29.9085,39536.0
2016-01-25 11:20:00,34.2,34.25,34.19,34.24,26646.0,29.9085,29.9522,29.8997,29.9435,26646.0
2016-01-25 11:25:00,34.26,34.3,34.23,34.3,32740.0,29.9609,29.9959,29.9347,29.9959,32740.0
2016-01-25 11:30:00,34.29,34.31,34.27,34.31,17594.0,29.9872,30.0047,29.9697,30.0047,17594.0
2016-01-25 11:35:00,34.32,34.33,34.28,34.29,15986.0,30.0134,30.0222,29.9784,29.9872,15986.0
2016-01-25 11:40:00,34.29,34.33,34.23,34.23,41106.0,29.9872,30.0222,29.9347,29.9347,41106.0
2016-01-25 11:45:00,34.24,34.29,34.23,34.27,29814.0,29.9435,29.9872,29.9347,29.9697,29814.0
2016-01-25 11:50:00,34.28,34.35,34.27,34.35,36382.0,29.9784,30.0396,29.9697,30.0396,36382.0
2016-01-25 11:55:00,34.35,34.38,34.33,34.33,24826.0,30.0396,30.0659,30.0222,30.0222,24826.0
2016-01-25 12:00:00,34.33,34.37,34.3,34.33,27028.0,30.0222,30.0571,29.9959,30.0222,27028.0
2016-01-25 12:05:00,34.34,34.35,34.31,34.31,10574.0,30.0309,30.0396,30.0047,30.0047,10574.0
2016-01-25 12:10:00,34.32,34.33,34.3,34.31,12316.0,30.0134,30.0222,29.9959,30.0047,12316.0
2016-01-25 12:15:00,34.32,34.37,34.29,34.35,20784.0,30.0134,30.0571,29.9872,30.0396,20784.0
2016-01-25 12:20:00,34.36,34.41,34.34,34.39,45060.0,30.0484,30.0921,30.0309,30.0746,45060.0
2016-01-25 12:25:00,34.39,34.41,34.38,34.38,14214.0,30.0746,30.0921,30.0659,30.0659,14214.0
2016-01-25 12:30:00,34.38,34.41,34.35,34.37,11550.0,30.0659,30.0921,30.0396,30.0571,11550.0
2016-01-25 12:35:00,34.38,34.41,34.37,34.41,9626.0,30.0659,30.0921,30.0571,30.0921,9626.0
2016-01-25 12:40:00,34.4,34.44,34.4,34.41,16842.0,30.0834,30.1184,30.0834,30.0921,16842.0
2016-01-25 12:45:00,34.42,34.43,34.38,34.41,55436.0,30.1009,30.1096,30.0659,30.0921,55436.0
2016-01-25 12:50:00,34.42,34.42,34.38,34.4,21480.0,30.1009,30.1009,30.0659,30.0834,21480.0
2016-01-25 12:55:00,34.39,34.45,34.38,34.45,15546.0,30.0746,30.1271,30.0659,30.1271,15546.0
2016-01-25 13:00:00,34.45,34.48,34.44,34.48,21060.0,30.1271,30.1533,30.1184,30.1533,21060.0
2016-01-25 13:05:00,34.48,34.5,34.44,34.48,23092.0,30.1533,30.1708,30.1184,30.1533,23092.0
2016-01-25 13:10:00,34.48,34.51,34.44,34.49,25138.0,30.1533,30.1796,30.1184,30.1621,25138.0
2016-01-25 13:15:00,34.5,34.51,34.46,34.48,11894.0,30.1708,30.1796,30.1358,30.1533,11894.0
2016-01-25 13:20:00,34.49,34.5,34.47,34.48,8832.0,30.1621,30.1708,30.1446,30.1533,8832.0
2016-01-25 13:25:00,34.48,34.48,34.45,34.46,18748.0,30.1533,30.1533,30.1271,30.1358,18748.0
2016-01-25 13:30:00,34.45,34.48,34.42,34.42,9642.0,30.1271,30.1533,30.1009,30.1009,9642.0
2016-01-25 13:35:00,34.42,34.43,34.4,34.4,22434.0,30.1009,30.1096,30.0834,30.0834,22434.0
2016-01-25 13:40:00,34.4,34.42,34.39,34.41,13852.0,30.0834,30.1009,30.0746,30.0921,13852.0
2016-01-25 13:45:00,34.4,34.43,34.38,34.39,53356.0,30.0834,30.1096,30.0659,30.0746,53356.0
2016-01-25 13:50:00,34.38,34.41,34.38,34.39,18816.0,30.0659,30.0921,30.0659,30.0746,18816.0
2016-01-25 13:55:00,34.39,34.42,34.38,34.39,49440.0,30.0746,30.1009,30.0659,30.0746,49440.0
2016-01-25 14:00:00,34.38,34.44,34.38,34.4,57264.0,30.0659,30.1184,30.0659,30.0834,57264.0
2016-01-25 14:05:00,34.4,34.45,34.4,34.44,49670.0,30.0834,30.1271,30.0834,30.1184,49670.0
2016-01-25 14:10:00,34.44,34.46,34.41,34.43,49762.0,30.1184,30.1358,30.0921,30.1096,49762.0
2016-01-25 14:15:00,34.44,34.49,34.44,34.47,27990.0,30.1184,30.1621,30.1184,30.1446,27990.0
2016-01-25 14:20:00,34.47,34.48,34.43,34.47,34102.0,30.1446,30.1533,30.1096,30.1446,34102.0
2016-01-25 14:25:00,34.47,34.51,34.42,34.5,25394.0,30.1446,30.1796,30.1009,30.1708,25394.0
2016-01-25 14:30:00,34.5,34.52,34.47,34.51,26696.0,30.1708,30.1883,30.1446,30.1796,26696.0
2016-01-25 14:35:00,34.49,34.52,34.48,34.5,48428.0,30.1621,30.1883,30.1533,30.1708,48428.0
2016-01-25 14:40:00,34.49,34.49,34.39,34.42,29240.0,30.1621,30.1621,30.0746,30.1009,29240.0
2016-01-25 14:45:00,34.42,34.43,34.4,34.43,53952.0,30.1009,30.1096,30.0834,30.1096,53952.0
2016-01-25 14:50:00,34.41,34.45,34.4,34.43,46800.0,30.0921,30.1271,30.0834,30.1096,46800.0
2016-01-25 14:55:00,34.43,34.51,34.43,34.51,59750.0,30.1096,30.1796,30.1096,30.1796,59750.0
2016-01-25 15:00:00,34.5,34.56,34.49,34.51,60864.0,30.1708,30.2233,30.1621,30.1796,60864.0
2016-01-25 15:05:00,34.51,34.51,34.38,34.38,41310.0,30.1796,30.1796,30.0659,30.0659,41310.0
2016-01-25 15:10:00,34.38,34.41,34.38,34.38,155814.0,30.0659,30.0921,30.0659,30.0659,155814.0
2016-01-25 15:15:00,34.38,34.45,34.38,34.45,66578.0,30.0659,30.1271,30.0659,30.1271,66578.0
2016-01-25 15:20:00,34.45,34.45,34.37,34.37,66986.0,30.1271,30.1271,30.0571,30.0571,66986.0
2016-01-25 15:25:00,34.38,34.41,34.36,34.4,80632.0,30.0659,30.0921,30.0484,30.0834,80632.0
2016-01-25 15:30:00,34.4,34.42,34.31,34.33,204766.0,30.0834,30.1009,30.0047,30.0222,204766.0
2016-01-25 15:35:00,34.34,34.35,34.29,34.33,73318.0,30.0309,30.0396,29.9872,30.0222,73318.0
2016-01-25 15:40:00,34.33,34.38,34.31,34.35,127416.0,30.0222,30.0659,30.0047,30.0396,127416.0
2016-01-25 15:45:00,34.34,34.41,34.32,34.4,179108.0,30.0309,30.0921,30.0134,30.0834,179108.0
2016-01-25 15:50:00,34.4,34.42,34.35,34.41,166536.0,30.0834,30.1009,30.0396,30.0921,166536.0
2016-01-25 15:55:00,34.41,34.41,34.37,34.4,396464.0,30.0921,30.0921,30.0571,30.0834,396464.0
2016-01-26 09:30:00,34.44,34.52,34.32,34.46,104222.0,30.1184,30.1883,30.0134,30.1358,104222.0
2016-01-26 09:35:00,34.47,34.66,34.42,34.56,63910.0,30.1446,30.3107,30.1009,30.2233,63910.0
2016-01-26 09:40:00,34.6,34.62,34.5,34.58,37494.0,30.2583,30.2758,30.1708,30.2408,37494.0
2016-01-26 09:45:00,34.6,34.61,34.47,34.49,37136.0,30.2583,30.267,30.1446,30.1621,37136.0
2016-01-26 09:50:00,34.5,34.61,34.49,34.58,29548.0,30.1708,30.267,30.1621,30.2408,29548.0
2016-01-26 09:55:00,34.59,34.65,34.58,34.65,28694.0,30.2495,30.302,30.2408,30.302,28694.0
2016-01-26 10:00:00,34.65,34.77,34.65,34.77,37574.0,30.302,30.4069,30.302,30.4069,37574.0
2016-01-26 10:05:00,34.75,34.81,34.69,34.77,32374.0,30.3895,30.4419,30.337,30.4069,32374.0
2016-01-26 10:10:00,34.79,34.85,34.77,34.85,51788.0,30.4244,30.4769,30.4069,30.4769,51788.0
2016-01-26 10:15:00,34.85,34.94,34.84,34.9,45914.0,30.4769,30.5556,30.4682,30.5206,45914.0
2016-01-26 10:20:00,34.9,34.91,34.8,34.85,26024.0,30.5206,30.5294,30.4332,30.4769,26024.0
2016-01-26 10:25:00,34.85,34.87,34.77,34.81,92638.0,30.4769,30.4944,30.4069,30.4419,92638.0
2016-01-26 10:30:00,34.82,34.83,34.77,34.81,24080.0,30.4507,30.4594,30.4069,30.4419,24080.0
2016-01-26 10:35:00,34.79,34.85,34.76,34.8,75672.0,30.4244,30.4769,30.3982,30.4332,75672.0
2016-01-26 10:40:00,34.81,34.85,34.77,34.84,78246.0,30.4419,30.4769,30.4069,30.4682,78246.0
2016-01-26 10:45:00,34.84,34.85,34.78,34.83,105224.0,30.4682,30.4769,30.4157,30.4594,105224.0
2016-01-26 10:50:00,34.83,34.88,34.8,34.81,91230.0,30.4594,30.5031,30.4332,30.4419,91230.0
2016-01-26 10:55:00,34.82,34.83,34.77,34.8,66330.0,30.4507,30.4594,30.4069,30.4332,66330.0
2016-01-26 11:00:00,34.79,34.88,34.79,34.88,107066.0,30.4244,30.5031,30.4244,30.5031,107066.0
2016-01-26 11:05:00,34.88,34.88,34.77,34.8,38858.0,30.5031,30.5031,30.4069,30.4332,38858.0
2016-01-26 11:10:00,34.79,34.84,34.77,34.84,17998.0,30.4244,30.4682,30.4069,30.4682,17998.0
2016-01-26 11:15:00,34.85,34.85,34.79,34.83,16524.0,30.4769,30.4769,30.4244,30.4594,16524.0
2016-01-26 11:20:00,34.82,34.82,34.74,34.74,33912.0,30.4507,30.4507,30.3807,30.3807,33912.0
2016-01-26 11:25:00,34.74,34.78,34.72,34.76,24000.0,30.3807,30.4157,30.3632,30.3982,24000.0
2016-01-26 11:30:00,34.78,34.78,34.7,34.72,35346.0,30.4157,30.4157,30.3457,30.3632,35346.0
2016-01-26 11:35:00,34.72,34.75,34.68,34.74,32274.0,30.3632,30.3895,30.3282,30.3807,32274.0
2016-01-26 11:40:00,34.73,34.76,34.72,34.75,15846.0,30.372,30.3982,30.3632,30.3895,15846.0
2016-01-26 11:45:00,34.75,34.79,34.74,34.77,21542.0,30.3895,30.4244,30.3807,30.4069,21542.0
2016-01-26 11:50:00,34.77,34.84,34.77,34.82,24976.0,30.4069,30.4682,30.4069,30.4507,24976.0
2016-01-26 11:55:00,34.82,34.82,34.77,34.79,18474.0,30.4507,30.4507,30.4069,30.4244,18474.0
2016-01-26 12:00:00,34.8,34.81,34.77,34.8,26018.0,30.4332,30.4419,30.4069,30.4332,26018.0
2016-01-26 12:05:00,34.79,34.84,34.79,34.84,21294.0,30.4244,30.4682,30.4244,30.4682,21294.0
2016-01-26 12:10:00,34.84,34.95,34.84,34.93,41110.0,30.4682,30.5644,30.4682,30.5469,41110.0
2016-01-26 12:15:00,34.92,34.99,34.92,34.98,117994.0,30.5381,30.5993,30.5381,30.5906,117994.0
2016-01-26 12:20:00,34.98,34.99,34.95,34.96,20606.0,30.5906,30.5993,30.5644,30.5731,20606.0
2016-01-26 12:25:00,34.97,34.98,34.93,34.96,21900.0,30.5818,30.5906,30.5469,30.5731,21900.0
2016-01-26 12:30:00,34.96,35.0,34.96,34.99,33002.0,30.5731,30.6081,30.5731,30.5993,33002.0
2016-01-26 12:35:00,34.99,35.02,34.99,35.0,20378.0,30.5993,30.6256,30.5993,30.6081,20378.0
2016-01-26 12:40:00,35.0,35.02,34.99,35.02,19148.0,30.6081,30.6256,30.5993,30.6256,19148.0
2016-01-26 12:45:00,35.02,35.02,34.99,35.01,46888.0,30.6256,30.6256,30.5993,30.6168,46888.0
2016-01-26 12:50:00,35.02,35.04,34.99,35.02,32546.0,30.6256,30.6431,30.5993,30.6256,32546.0
2016-01-26 12:55:00,35.02,35.04,35.01,35.02,50970.0,30.6256,30.6431,30.6168,30.6256,50970.0
2016-01-26 13:00:00,35.02,35.08,35.02,35.06,25930.0,30.6256,30.678,30.6256,30.6606,25930.0
2016-01-26 13:05:00,35.06,35.06,34.98,34.99,22730.0,30.6606,30.6606,30.5906,30.5993,22730.0
2016-01-26 13:10:00,34.99,35.02,34.98,35.01,17284.0,30.5993,30.6256,30.5906,30.6168,17284.0
2016-01-26 13:15:00,35.01,35.05,35.0,35.04,9612.0,30.6168,30.6518,30.6081,30.6431,9612.0
2016-01-26 13:20:00,35.02,35.07,35.02,35.07,19146.0,30.6256,30.6693,30.6256,30.6693,19146.0
2016-01-26 13:25:00,35.07,35.08,35.04,35.04,21138.0,30.6693,30.678,30.6431,30.6431,21138.0
2016-01-26 13:30:00,35.04,35.04,34.98,34.99,28016.0,30.6431,30.6431,30.5906,30.5993,28016.0
2016-01-26 13:35:00,35.0,35.01,34.95,34.96,22342.0,30.6081,30.6168,30.5644,30.5731,22342.0
2016-01-26 13:40:00,34.96,35.01,34.95,34.96,20948.0,30.5731,30.6168,30.5644,30.5731,20948.0
2016-01-26 13:45:00,34.96,35.01,34.95,35.01,20772.0,30.5731,30.6168,30.5644,30.6168,20772.0
2016-01-26 13:50:00,35.02,35.04,34.98,34.98,83072.0,30.6256,30.6431,30.5906,30.5906,83072.0
2016-01-26 13:55:00,34.98,35.01,34.97,35.0,47142.0,30.5906,30.6168,30.5818,30.6081,47142.0
2016-01-26 14:00:00,35.01,35.02,34.96,34.97,52338.0,30.6168,30.6256,30.5731,30.5818,52338.0
2016-01-26 14:05:00,34.97,34.99,34.95,34.96,27470.0,30.5818,30.5993,30.5644,30.5731,27470.0
2016-01-26 14:10:00,34.96,34.97,34.9,34.9,42368.0,30.5731,30.5818,30.5206,30.5206,42368.0
2016-01-26 14:15:00,34.89,34.95,34.89,34.95,30862.0,30.5119,30.5644,30.5119,30.5644,30862.0
2016-01-26 14:20:00,34.94,34.94,34.88,34.88,85736.0,30.5556,30.5556,30.5031,30.5031,85736.0
2016-01-26 14:25:00,34.88,34.88,34.77,34.78,46192.0,30.5031,30.5031,30.4069,30.4157,46192.0
2016-01-26 14:30:00,34.79,34.83,34.79,34.81,42892.0,30.4244,30.4594,30.4244,30.4419,42892.0
2016-01-26 14:35:00,34.8,34.81,34.76,34.79,31410.0,30.4332,30.4419,30.3982,30.4244,31410.0
2016-01-26 14:40:00,34.79,34.81,34.77,34.77,57464.0,30.4244,30.4419,30.4069,30.4069,57464.0
2016-01-26 14:45:00,34.78,34.79,34.74,34.76,60044.0,30.4157,30.4244,30.3807,30.3982,60044.0
2016-01-26 14:50:00,34.77,34.79,34.75,34.79,100758.0,30.4069,30.4244,30.3895,30.4244,100758.0
2016-01-26 14:55:00,34.78,34.78,34.74,34.76,43314.0,30.4157,30.4157,30.3807,30.3982,43314.0
2016-01-26 15:00:00,34.74,34.78,34.73,34.74,35704.0,30.3807,30.4157,30.372,30.3807,35704.0
2016-01-26 15:05:00,34.73,34.76,34.71,34.73,25338.0,30.372,30.3982,30.3545,30.372,25338.0
2016-01-26 15:10:00,34.71,34.77,34.7,34.77,41144.0,30.3545,30.4069,30.3457,30.4069,41144.0
2016-01-26 15:15:00,34.76,34.81,34.74,34.74,39880.0,30.3982,30.4419,30.3807,30.3807,39880.0
2016-01-26 15:20:00,34.74,34.78,34.73,34.76,70798.0,30.3807,30.4157,30.372,30.3982,70798.0
2016-01-26 15:25:00,34.76,34.82,34.74,34.79,49440.0,30.3982,30.4507,30.3807,30.4244,49440.0
2016-01-26 15:30:00,34.79,34.8,34.77,34.77,60048.0,30.4244,30.4332,30.4069,30.4069,60048.0
2016-01-26 15:35:00,34.77,34.82,34.74,34.81,39246.0,30.4069,30.4507,30.3807,30.4419,39246.0
2016-01-26 15:40:00,34.82,34.92,34.82,34.9,73018.0,30.4507,30.5381,30.4507,30.5206,73018.0
2016-01-26 15:45:00,34.91,34.91,34.85,34.86,65170.0,30.5294,30.5294,30.4769,30.4857,65170.0
2016-01-26 15:50:00,34.85,34.86,34.82,34.82,93846.0,30.4769,30.4857,30.4507,30.4507,93846.0
2016-01-26 15:55:00,34.82,34.85,34.81,34.84,204796.0,30.4507,30.4769,30.4419,30.4682,204796.0
2016-01-27 09:30:00,34.85,34.89,34.71,34.87,47504.0,30.4769,30.5119,30.3545,30.4944,47504.0
2016-01-27 09:35:00,34.85,34.97,34.83,34.9,14744.0,30.4769,30.5818,30.4594,30.5206,14744.0
2016-01-27 09:40:00,34.91,34.96,34.8,34.93,26954.0,30.5294,30.5731,30.4332,30.5469,26954.0
2016-01-27 09:45:00,34.94,34.96,34.87,34.87,12534.0,30.5556,30.5731,30.4944,30.4944,12534.0
2016-01-27 09:50:00,34.85,34.96,34.7,34.74,116414.0,30.4769,30.5731,30.3457,30.3807,116414.0
2016-01-27 09:55:00,34.74,34.77,34.72,34.73,13536.0,30.3807,30.4069,30.3632,30.372,13536.0
2016-01-27 10:00:00,34.72,34.76,34.6,34.64,90720.0,30.3632,30.3982,30.2583,30.2933,90720.0
2016-01-27 10:05:00,34.63,34.72,34.63,34.67,33618.0,30.2845,30.3632,30.2845,30.3195,33618.0
2016-01-27 10:10:00,34.65,34.66,34.58,34.65,43082.0,30.302,30.3107,30.2408,30.302,43082.0
2016-01-27 10:15:00,34.63,34.66,34.59,34.66,34628.0,30.2845,30.3107,30.2495,30.3107,34628.0
2016-01-27 10:20:00,34.66,34.73,34.65,34.7,61816.0,30.3107,30.372,30.302,30.3457,61816.0
2016-01-27 10:25:00,34.7,34.81,34.69,34.8,107358.0,30.3457,30.4419,30.337,30.4332,107358.0
2016-01-27 10:30:00,34.81,34.83,34.72,34.75,40556.0,30.4419,30.4594,30.3632,30.3895,40556.0
2016-01-27 10:35:00,34.76,34.83,34.74,34.81,53408.0,30.3982,30.4594,30.3807,30.4419,53408.0
2016-01-27 10:40:00,34.82,34.84,34.79,34.83,67196.0,30.4507,30.4682,30.4244,30.4594,67196.0
2016-01-27 10:45:00,34.83,34.84,34.73,34.74,34616.0,30.4594,30.4682,30.372,30.3807,34616.0
2016-01-27 10:50:00,34.74,34.76,34.63,34.68,26056.0,30.3807,30.3982,30.2845,30.3282,26056.0
2016-01-27 10:55:00,34.68,34.7,34.63,34.69,17512.0,30.3282,30.3457,30.2845,30.337,17512.0
2016-01-27 11:00:00,34.69,34.71,34.62,34.65,27792.0,30.337,30.3545,30.2758,30.302,27792.0
2016-01-27 11:05:00,34.67,34.67,34.63,34.63,27236.0,30.3195,30.3195,30.2845,30.2845,27236.0
2016-01-27 11:10:00,34.63,34.63,34.58,34.6,32202.0,30.2845,30.2845,30.2408,30.2583,32202.0
2016-01-27 11:15:00,34.59,34.68,34.58,34.65,27754.0,30.2495,30.3282,30.2408,30.302,27754.0
2016-01-27 11:20:00,34.65,34.71,34.63,34.67,21538.0,30.302,30.3545,30.2845,30.3195,21538.0
2016-01-27 11:25:00,34.67,34.72,34.62,34.7,22300.0,30.3195,30.3632,30.2758,30.3457,22300.0
2016-01-27 11:30:00,34.7,34.77,34.68,34.77,30126.0,30.3457,30.4069,30.3282,30.4069,30126.0
2016-01-27 11:35:00,34.79,34.84,34.79,34.84,24806.0,30.4244,30.4682,30.4244,30.4682,24806.0
2016-01-27 11:40:00,34.83,34.96,34.81,34.96,36422.0,30.4594,30.5731,30.4419,30.5731,36422.0
2016-01-27 11:45:00,34.95,35.02,34.95,35.0,49984.0,30.5644,30.6256,30.5644,30.6081,49984.0
2016-01-27 11:50:00,35.0,35.02,34.95,35.01,78180.0,30.6081,30.6256,30.5644,30.6168,78180.0
2016-01-27 11:55:00,35.01,35.04,34.99,35.01,27654.0,30.6168,30.6431,30.5993,30.6168,27654.0
2016-01-27 12:00:00,35.01,35.08,34.99,35.05,38110.0,30.6168,30.678,30.5993,30.6518,38110.0
2016-01-27 12:05:00,35.05,35.07,35.02,35.04,74994.0,30.6518,30.6693,30.6256,30.6431,74994.0
2016-01-27 12:10:00,35.04,35.1,35.04,35.1,89754.0,30.6431,30.6955,30.6431,30.6955,89754.0
2016-01-27 12:15:00,35.09,35.13,35.09,35.11,30816.0,30.6868,30.7218,30.6868,30.7043,30816.0
2016-01-27 12:20:00,35.11,35.12,35.06,35.09,26864.0,30.7043,30.713,30.6606,30.6868,26864.0
2016-01-27 12:25:00,35.09,35.12,35.04,35.07,25512.0,30.6868,30.713,30.6431,30.6693,25512.0
2016-01-27 12:30:00,35.07,35.07,35.0,35.0,27306.0,30.6693,30.6693,30.6081,30.6081,27306.0
2016-01-27 12:35:00,35.01,35.06,35.0,35.06,47130.0,30.6168,30.6606,30.6081,30.6606,47130.0
2016-01-27 12:40:00,35.07,35.08,35.02,35.05,44008.0,30.6693,30.678,30.6256,30.6518,44008.0
2016-01-27 12:45:00,35.05,35.08,35.02,35.07,22726.0,30.6518,30.678,30.6256,30.6693,22726.0
2016-01-27 12:50:00,35.07,35.08,35.04,35.07,41480.0,30.6693,30.678,30.6431,30.6693,41480.0
2016-01-27 12:55:00,35.07,35.08,35.04,35.04,62136.0,30.6693,30.678,30.6431,30.6431,62136.0
2016-01-27 13:00:00,35.04,35.13,35.04,35.13,132066.0,30.6431,30.7218,30.6431,30.7218,132066.0
2016-01-27 13:05:00,35.13,35.17,35.12,35.12,76728.0,30.7218,30.7568,30.713,30.713,76728.0
2016-01-27 13:10:00,35.12,35.17,35.12,35.12,38738.0,30.713,30.7568,30.713,30.713,38738.0
2016-01-27 13:15:00,35.1,35.11,35.07,35.08,17786.0,30.6955,30.7043,30.6693,30.678,17786.0
2016-01-27 13:20:00,35.07,35.1,35.05,35.07,32688.0,30.6693,30.6955,30.6518,30.6693,32688.0
2016-01-27 13:25:00,35.08,35.09,35.05,35.05,20240.0,30.678,30.6868,30.6518,30.6518,20240.0
2016-01-27 13:30:00,35.04,35.13,35.03,35.13,35798.0,30.6431,30.7218,30.6343,30.7218,35798.0
2016-01-27 13:35:00,35.12,35.13,35.08,35.1,29440.0,30.713,30.7218,30.678,30.6955,29440.0
2016-01-27 13:40:00,35.1,35.11,35.06,35.08,26846.0,30.6955,30.7043,30.6606,30.678,26846.0
2016-01-27 13:45:00,35.07,35.09,35.05,35.08,24364.0,30.6693,30.6868,30.6518,30.678,24364.0
2016-01-27 13:50:00,35.09,35.11,35.07,35.1,20584.0,30.6868,30.7043,30.6693,30.6955,20584.0
2016-01-27 13:55:00,35.09,35.13,35.07,35.13,19340.0,30.6868,30.7218,30.6693,30.7218,19340.0
2016-01-27 14:00:00,35.11,35.2,35.0,35.13,79292.0,30.7043,30.783,30.6081,30.7218,79292.0
2016-01-27 14:05:00,35.13,35.13,34.93,34.93,32162.0,30.7218,30.7218,30.5469,30.5469,32162.0
2016-01-27 14:10:00,34.9,34.98,34.84,34.89,76848.0,30.5206,30.5906,30.4682,30.5119,76848.0
2016-01-27 14:15:00,34.88,34.98,34.88,34.94,37074.0,30.5031,30.5906,30.5031,30.5556,37074.0
2016-01-27 14:20:00,34.94,35.05,34.93,34.98,42464.0,30.5556,30.6518,30.5469,30.5906,42464.0
2016-01-27 14:25:00,34.98,35.01,34.95,34.98,15516.0,30.5906,30.6168,30.5644,30.5906,15516.0
2016-01-27 14:30:00,34.97,34.98,34.91,34.92,27874.0,30.5818,30.5906,30.5294,30.5381,27874.0
2016-01-27 14:35:00,34.93,34.95,34.85,34.86,67166.0,30.5469,30.5644,30.4769,30.4857,67166.0
2016-01-27 14:40:00,34.85,34.86,34.78,34.82,41542.0,30.4769,30.4857,30.4157,30.4507,41542.0
2016-01-27 14:45:00,34.82,34.86,34.77,34.79,28656.0,30.4507,30.4857,30.4069,30.4244,28656.0
2016-01-27 14:50:00,34.79,34.83,34.72,34.72,34806.0,30.4244,30.4594,30.3632,30.3632,34806.0
2016-01-27 14:55:00,34.73,34.76,34.63,34.69,82452.0,30.372,30.3982,30.2845,30.337,82452.0
2016-01-27 15:00:00,34.69,34.7,34.54,34.59,58794.0,30.337,30.3457,30.2058,30.2495,58794.0
2016-01-27 15:05:00,34.58,34.63,34.51,34.62,54416.0,30.2408,30.2845,30.1796,30.2758,54416.0
2016-01-27 15:10:00,34.6,34.6,34.44,34.46,53050.0,30.2583,30.2583,30.1184,30.1358,53050.0
2016-01-27 15:15:00,34.46,34.52,34.42,34.49,62038.0,30.1358,30.1883,30.1009,30.1621,62038.0
2016-01-27 15:20:00,34.49,34.6,34.45,34.58,69182.0,30.1621,30.2583,30.1271,30.2408,69182.0
2016-01-27 15:25:00,34.58,34.64,34.55,34.57,54334.0,30.2408,30.2933,30.2146,30.232,54334.0
2016-01-27 15:30:00,34.57,34.61,34.53,34.55,68332.0,30.232,30.267,30.1971,30.2146,68332.0
2016-01-27 15:35:00,34.53,34.6,34.51,34.51,83094.0,30.1971,30.2583,30.1796,30.1796,83094.0
2016-01-27 15:40:00,34.49,34.52,34.45,34.51,95442.0,30.1621,30.1883,30.1271,30.1796,95442.0
2016-01-27 15:45:00,34.5,34.6,34.47,34.55,98562.0,30.1708,30.2583,30.1446,30.2146,98562.0
2016-01-27 15:50:00,34.55,34.59,34.52,34.57,102796.0,30.2146,30.2495,30.1883,30.232,102796.0
2016-01-27 15:55:00,34.56,34.62,34.53,34.6,129170.0,30.2233,30.2758,30.1971,30.2583,129170.0
2016-01-28 09:30:00,34.77,34.79,34.59,34.78,100996.0,30.4069,30.4244,30.2495,30.4157,100996.0
2016-01-28 09:35:00,34.77,34.77,34.55,34.68,35626.0,30.4069,30.4069,30.2146,30.3282,35626.0
2016-01-28 09:40:00,34.64,34.67,34.54,34.6,76358.0,30.2933,30.3195,30.2058,30.2583,76358.0
2016-01-28 09:45:00,34.62,34.63,34.54,34.56,36440.0,30.2758,30.2845,30.2058,30.2233,36440.0
2016-01-28 09:50:00,34.58,34.69,34.57,34.64,34124.0,30.2408,30.337,30.232,30.2933,34124.0
2016-01-28 09:55:00,34.65,34.7,34.6,34.7,42482.0,30.302,30.3457,30.2583,30.3457,42482.0
2016-01-28 10:00:00,34.67,34.7,34.54,34.54,39898.0,30.3195,30.3457,30.2058,30.2058,39898.0
2016-01-28 10:05:00,34.55,34.57,34.48,34.51,64968.0,30.2146,30.232,30.1533,30.1796,64968.0
2016-01-28 10:10:00,34.49,34.57,34.48,34.54,55798.0,30.1621,30.232,30.1533,30.2058,55798.0
2016-01-28 10:15:00,34.54,34.55,34.48,34.49,43326.0,30.2058,30.2146,30.1533,30.1621,43326.0
2016-01-28 10:20:00,34.49,34.6,34.45,34.6,37724.0,30.1621,30.2583,30.1271,30.2583,37724.0
2016-01-28 10:25:00,34.59,34.6,34.48,34.49,36676.0,30.2495,30.2583,30.1533,30.1621,36676.0
2016-01-28 10:30:00,34.49,34.52,34.38,34.44,49822.0,30.1621,30.1883,30.0659,30.1184,49822.0
2016-01-28 10:35:00,34.45,34.5,34.44,34.48,27384.0,30.1271,30.1708,30.1184,30.1533,27384.0
2016-01-28 10:40:00,34.47,34.53,34.47,34.49,22908.0,30.1446,30.1971,30.1446,30.1621,22908.0
2016-01-28 10:45:00,34.48,34.5,34.44,34.48,56238.0,30.1533,30.1708,30.1184,30.1533,56238.0
2016-01-28 10:50:00,34.49,34.49,34.42,34.42,31348.0,30.1621,30.1621,30.1009,30.1009,31348.0
2016-01-28 10:55:00,34.42,34.55,34.41,34.54,42108.0,30.1009,30.2146,30.0921,30.2058,42108.0
2016-01-28 11:00:00,34.54,34.62,34.52,34.6,63606.0,30.2058,30.2758,30.1883,30.2583,63606.0
2016-01-28 11:05:00,34.62,34.69,34.62,34.65,33296.0,30.2758,30.337,30.2758,30.302,33296.0
2016-01-28 11:10:00,34.66,34.66,34.61,34.63,28410.0,30.3107,30.3107,30.267,30.2845,28410.0
2016-01-28 11:15:00,34.64,34.7,34.63,34.68,23952.0,30.2933,30.3457,30.2845,30.3282,23952.0
2016-01-28 11:20:00,34.68,34.74,34.67,34.74,37994.0,30.3282,30.3807,30.3195,30.3807,37994.0
2016-01-28 11:25:00,34.74,34.74,34.63,34.63,30800.0,30.3807,30.3807,30.2845,30.2845,30800.0
2016-01-28 11:30:00,34.63,34.64,34.6,34.63,37140.0,30.2845,30.2933,30.2583,30.2845,37140.0
2016-01-28 11:35:00,34.63,34.63,34.59,34.62,36566.0,30.2845,30.2845,30.2495,30.2758,36566.0
2016-01-28 11:40:00,34.63,34.63,34.57,34.58,38530.0,30.2845,30.2845,30.232,30.2408,38530.0
2016-01-28 11:45:00,34.57,34.59,34.56,34.57,43410.0,30.232,30.2495,30.2233,30.232,43410.0
2016-01-28 11:50:00,34.55,34.57,34.54,34.55,24488.0,30.2146,30.232,30.2058,30.2146,24488.0
2016-01-28 11:55:00,34.55,34.56,34.47,34.48,22136.0,30.2146,30.2233,30.1446,30.1533,22136.0
2016-01-28 12:00:00,34.49,34.6,34.49,34.6,20258.0,30.1621,30.2583,30.1621,30.2583,20258.0
2016-01-28 12:05:00,34.6,34.6,34.57,34.59,11134.0,30.2583,30.2583,30.232,30.2495,11134.0
2016-01-28 12:10:00,34.59,34.63,34.55,34.61,18806.0,30.2495,30.2845,30.2146,30.267,18806.0
2016-01-28 12:15:00,34.62,34.62,34.59,34.6,10272.0,30.2758,30.2758,30.2495,30.2583,10272.0
2016-01-28 12:20:00,34.6,34.68,34.6,34.68,25384.0,30.2583,30.3282,30.2583,30.3282,25384.0
2016-01-28 12:25:00,34.67,34.71,34.66,34.7,18988.0,30.3195,30.3545,30.3107,30.3457,18988.0
2016-01-28 12:30:00,34.71,34.76,34.68,34.74,46414.0,30.3545,30.3982,30.3282,30.3807,46414.0
2016-01-28 12:35:00,34.75,34.76,34.71,34.73,96382.0,30.3895,30.3982,30.3545,30.372,96382.0
2016-01-28 12:40:00,34.74,34.79,34.74,34.77,32448.0,30.3807,30.4244,30.3807,30.4069,32448.0
2016-01-28 12:45:00,34.77,34.78,34.75,34.75,22948.0,30.4069,30.4157,30.3895,30.3895,22948.0
2016-01-28 12:50:00,34.76,34.77,34.71,34.73,24104.0,30.3982,30.4069,30.3545,30.372,24104.0
2016-01-28 12:55:00,34.72,34.74,34.69,34.7,16580.0,30.3632,30.3807,30.337,30.3457,16580.0
2016-01-28 13:00:00,34.7,34.73,34.67,34.7,32720.0,30.3457,30.372,30.3195,30.3457,32720.0
2016-01-28 13:05:00,34.68,34.72,34.67,34.72,21480.0,30.3282,30.3632,30.3195,30.3632,21480.0
2016-01-28 13:10:00,34.71,34.78,34.71,34.78,19068.0,30.3545,30.4157,30.3545,30.4157,19068.0
2016-01-28 13:15:00,34.77,34.77,34.64,34.64,60426.0,30.4069,30.4069,30.2933,30.2933,60426.0
2016-01-28 13:20:00,34.63,34.63,34.57,34.6,21270.0,30.2845,30.2845,30.232,30.2583,21270.0
2016-01-28 13:25:00,34.6,34.69,34.59,34.69,23344.0,30.2583,30.337,30.2495,30.337,23344.0
2016-01-28 13:30:00,34.68,34.76,34.68,34.73,20670.0,30.3282,30.3982,30.3282,30.372,20670.0
2016-01-28 13:35:00,34.72,34.77,34.72,34.74,16628.0,30.3632,30.4069,30.3632,30.3807,16628.0
2016-01-28 13:40:00,34.76,34.78,34.72,34.72,10438.0,30.3982,30.4157,30.3632,30.3632,10438.0
2016-01-28 13:45:00,34.72,34.73,34.69,34.72,36410.0,30.3632,30.372,30.337,30.3632,36410.0
2016-01-28 13:50:00,34.71,34.72,34.68,34.69,14344.0,30.3545,30.3632,30.3282,30.337,14344.0
2016-01-28 13:55:00,34.7,34.73,34.61,34.63,30412.0,30.3457,30.372,30.267,30.2845,30412.0
2016-01-28 14:00:00,34.61,34.74,34.61,34.74,20560.0,30.267,30.3807,30.267,30.3807,20560.0
2016-01-28 14:05:00,34.74,34.77,34.71,34.76,19078.0,30.3807,30.4069,30.3545,30.3982,19078.0
2016-01-28 14:10:00,34.78,34.79,34.75,34.77,23994.0,30.4157,30.4244,30.3895,30.4069,23994.0
2016-01-28 14:15:00,34.77,34.81,34.73,34.74,29204.0,30.4069,30.4419,30.372,30.3807,29204.0
2016-01-28 14:20:00,34.74,34.78,34.74,34.75,26198.0,30.3807,30.4157,30.3807,30.3895,26198.0
2016-01-28 14:25:00,34.75,34.8,34.74,34.77,27748.0,30.3895,30.4332,30.3807,30.4069,27748.0
2016-01-28 14:30:00,34.77,34.81,34.76,34.77,41478.0,30.4069,30.4419,30.3982,30.4069,41478.0
2016-01-28 14:35:00,34.77,34.77,34.72,34.73,27940.0,30.4069,30.4069,30.3632,30.372,27940.0
2016-01-28 14:40:00,34.73,34.76,34.69,34.71,29450.0,30.372,30.3982,30.337,30.3545,29450.0
2016-01-28 14:45:00,34.7,34.72,34.68,34.7,29562.0,30.3457,30.3632,30.3282,30.3457,29562.0
2016-01-28 14:50:00,34.7,34.72,34.65,34.67,36522.0,30.3457,30.3632,30.302,30.3195,36522.0
2016-01-28 14:55:00,34.67,34.7,34.66,34.7,19734.0,30.3195,30.3457,30.3107,30.3457,19734.0
2016-01-28 15:00:00,34.7,34.77,34.68,34.69,71096.0,30.3457,30.4069,30.3282,30.337,71096.0
2016-01-28 15:05:00,34.68,34.74,34.68,34.74,33714.0,30.3282,30.3807,30.3282,30.3807,33714.0
2016-01-28 15:10:00,34.74,34.79,34.74,34.75,44852.0,30.3807,30.4244,30.3807,30.3895,44852.0
2016-01-28 15:15:00,34.76,34.81,34.75,34.79,82636.0,30.3982,30.4419,30.3895,30.4244,82636.0
2016-01-28 15:20:00,34.8,34.8,34.75,34.76,35834.0,30.4332,30.4332,30.3895,30.3982,35834.0
2016-01-28 15:25:00,34.76,34.77,34.73,34.74,38168.0,30.3982,30.4069,30.372,30.3807,38168.0
2016-01-28 15:30:00,34.73,34.77,34.73,34.75,41228.0,30.372,30.4069,30.372,30.3895,41228.0
2016-01-28 15:35:00,34.75,34.8,34.74,34.76,53166.0,30.3895,30.4332,30.3807,30.3982,53166.0
2016-01-28 15:40:00,34.76,34.79,34.68,34.68,77814.0,30.3982,30.4244,30.3282,30.3282,77814.0
2016-01-28 15:45:00,34.68,34.74,34.66,34.7,67410.0,30.3282,30.3807,30.3107,30.3457,67410.0
2016-01-28 15:50:00,34.71,34.72,34.67,34.68,73140.0,30.3545,30.3632,30.3195,30.3282,73140.0
2016-01-28 15:55:00,34.68,34.72,34.68,34.7,157706.0,30.3282,30.3632,30.3282,30.3457,157706.0
2016-01-29 09:30:00,34.94,34.96,34.76,34.9,119448.0,30.5556,30.5731,30.3982,30.5206,119448.0
2016-01-29 09:35:00,34.92,35.0,34.88,34.96,61442.0,30.5381,30.6081,30.5031,30.5731,61442.0
2016-01-29 09:40:00,34.97,35.08,34.95,35.04,48606.0,30.5818,30.678,30.5644,30.6431,48606.0
2016-01-29 09:45:00,35.02,35.07,34.97,35.02,45336.0,30.6256,30.6693,30.5818,30.6256,45336.0
2016-01-29 09:50:00,35.01,35.15,35.01,35.09,106280.0,30.6168,30.7393,30.6168,30.6868,106280.0
2016-01-29 09:55:00,35.1,35.13,35.07,35.08,37610.0,30.6955,30.7218,30.6693,30.678,37610.0
2016-01-29 10:00:00,35.08,35.13,35.05,35.08,53952.0,30.678,30.7218,30.6518,30.678,53952.0
2016-01-29 10:05:00,35.08,35.14,35.06,35.1,117440.0,30.678,30.7305,30.6606,30.6955,117440.0
2016-01-29 10:10:00,35.1,35.19,35.02,35.06,63652.0,30.6955,30.7742,30.6256,30.6606,63652.0
2016-01-29 10:15:00,35.04,35.1,35.04,35.08,38130.0,30.6431,30.6955,30.6431,30.678,38130.0
2016-01-29 10:20:00,35.09,35.2,35.08,35.18,43886.0,30.6868,30.783,30.678,30.7655,43886.0
2016-01-29 10:25:00,35.18,35.21,35.16,35.17,36606.0,30.7655,30.7917,30.748,30.7568,36606.0
2016-01-29 10:30:00,35.17,35.18,35.13,35.15,44580.0,30.7568,30.7655,30.7218,30.7393,44580.0
2016-01-29 10:35:00,35.14,35.19,35.12,35.13,38184.0,30.7305,30.7742,30.713,30.7218,38184.0
2016-01-29 10:40:00,35.15,35.19,35.1,35.17,62284.0,30.7393,30.7742,30.6955,30.7568,62284.0
2016-01-29 10:45:00,35.18,35.2,35.13,35.17,52358.0,30.7655,30.783,30.7218,30.7568,52358.0
2016-01-29 10:50:00,35.18,35.19,35.07,35.09,77952.0,30.7655,30.7742,30.6693,30.6868,77952.0
2016-01-29 10:55:00,35.09,35.12,35.06,35.09,67764.0,30.6868,30.713,30.6606,30.6868,67764.0
2016-01-29 11:00:00,35.11,35.17,35.1,35.16,48996.0,30.7043,30.7568,30.6955,30.748,48996.0
2016-01-29 11:05:00,35.16,35.25,35.16,35.23,38656.0,30.748,30.8267,30.748,30.8092,38656.0
2016-01-29 11:10:00,35.23,35.27,35.22,35.26,53184.0,30.8092,30.8442,30.8005,30.8355,53184.0
2016-01-29 11:15:00,35.26,35.26,35.21,35.22,42518.0,30.8355,30.8355,30.7917,30.8005,42518.0
2016-01-29 11:20:00,35.23,35.27,35.21,35.27,79908.0,30.8092,30.8442,30.7917,30.8442,79908.0
2016-01-29 11:25:00,35.26,35.27,35.19,35.21,54114.0,30.8355,30.8442,30.7742,30.7917,54114.0
2016-01-29 11:30:00,35.21,35.33,35.2,35.32,45614.0,30.7917,30.8967,30.783,30.8879,45614.0
2016-01-29 11:35:00,35.32,35.32,35.24,35.25,25166.0,30.8879,30.8879,30.818,30.8267,25166.0
2016-01-29 11:40:00,35.26,35.29,35.22,35.27,37352.0,30.8355,30.8617,30.8005,30.8442,37352.0
2016-01-29 11:45:00,35.27,35.32,35.27,35.32,32358.0,30.8442,30.8879,30.8442,30.8879,32358.0
2016-01-29 11:50:00,35.32,35.44,35.31,35.41,67488.0,30.8879,30.9929,30.8792,30.9666,67488.0
2016-01-29 11:55:00,35.41,35.43,35.38,35.39,35952.0,30.9666,30.9841,30.9404,30.9491,35952.0
2016-01-29 12:00:00,35.4,35.43,35.36,35.42,36636.0,30.9579,30.9841,30.9229,30.9754,36636.0
2016-01-29 12:05:00,35.41,35.42,35.38,35.4,29104.0,30.9666,30.9754,30.9404,30.9579,29104.0
2016-01-29 12:10:00,35.41,35.46,35.41,35.44,53282.0,30.9666,31.0104,30.9666,30.9929,53282.0
2016-01-29 12:15:00,35.44,35.5,35.44,35.49,61070.0,30.9929,31.0453,30.9929,31.0366,61070.0
2016-01-29 12:20:00,35.49,35.51,35.46,35.49,27160.0,31.0366,31.0541,31.0104,31.0366,27160.0
2016-01-29 12:25:00,35.48,35.54,35.48,35.52,36540.0,31.0279,31.0803,31.0279,31.0628,36540.0
2016-01-29 12:30:00,35.52,35.53,35.45,35.46,41204.0,31.0628,31.0716,31.0016,31.0104,41204.0
2016-01-29 12:35:00,35.47,35.49,35.46,35.49,24390.0,31.0191,31.0366,31.0104,31.0366,24390.0
2016-01-29 12:40:00,35.48,35.52,35.48,35.49,43684.0,31.0279,31.0628,31.0279,31.0366,43684.0
2016-01-29 12:45:00,35.51,35.52,35.47,35.48,19228.0,31.0541,31.0628,31.0191,31.0279,19228.0
2016-01-29 12:50:00,35.47,35.5,35.47,35.49,28488.0,31.0191,31.0453,31.0191,31.0366,28488.0
2016-01-29 12:55:00,35.49,35.52,35.49,35.49,30392.0,31.0366,31.0628,31.0366,31.0366,30392.0
2016-01-29 13:00:00,35.49,35.52,35.47,35.49,53104.0,31.0366,31.0628,31.0191,31.0366,53104.0
2016-01-29 13:05:00,35.49,35.5,35.48,35.5,34504.0,31.0366,31.0453,31.0279,31.0453,34504.0
2016-01-29 13:10:00,35.49,35.52,35.49,35.5,40628.0,31.0366,31.0628,31.0366,31.0453,40628.0
2016-01-29 13:15:00,35.49,35.55,35.49,35.54,42336.0,31.0366,31.0891,31.0366,31.0803,42336.0
2016-01-29 13:20:00,35.55,35.55,35.51,35.55,49654.0,31.0891,31.0891,31.0541,31.0891,49654.0
2016-01-29 13:25:00,35.55,35.6,35.54,35.59,104026.0,31.0891,31.1328,31.0803,31.124,104026.0
2016-01-29 13:30:00,35.6,35.65,35.59,35.64,97122.0,31.1328,31.1765,31.124,31.1678,97122.0
2016-01-29 13:35:00,35.63,35.74,35.63,35.69,172506.0,31.159,31.2552,31.159,31.2115,172506.0
2016-01-29 13:40:00,35.69,35.77,35.68,35.77,114810.0,31.2115,31.2815,31.2028,31.2815,114810.0
2016-01-29 13:45:00,35.76,35.76,35.73,35.74,62174.0,31.2727,31.2727,31.2465,31.2552,62174.0
2016-01-29 13:50:00,35.73,35.73,35.67,35.73,122956.0,31.2465,31.2465,31.194,31.2465,122956.0
2016-01-29 13:55:00,35.73,35.74,35.69,35.69,84376.0,31.2465,31.2552,31.2115,31.2115,84376.0
2016-01-29 14:00:00,35.69,35.69,35.63,35.67,64384.0,31.2115,31.2115,31.159,31.194,64384.0
2016-01-29 14:05:00,35.68,35.69,35.65,35.66,48700.0,31.2028,31.2115,31.1765,31.1853,48700.0
2016-01-29 14:10:00,35.66,35.69,35.64,35.68,84890.0,31.1853,31.2115,31.1678,31.2028,84890.0
2016-01-29 14:15:00,35.68,35.71,35.68,35.7,31486.0,31.2028,31.229,31.2028,31.2202,31486.0
2016-01-29 14:20:00,35.69,35.76,35.69,35.73,65092.0,31.2115,31.2727,31.2115,31.2465,65092.0
2016-01-29 14:25:00,35.74,35.77,35.72,35.77,48972.0,31.2552,31.2815,31.2377,31.2815,48972.0
2016-01-29 14:30:00,35.76,35.77,35.72,35.73,63798.0,31.2727,31.2815,31.2377,31.2465,63798.0
2016-01-29 14:35:00,35.73,35.74,35.71,35.73,30438.0,31.2465,31.2552,31.229,31.2465,30438.0
2016-01-29 14:40:00,35.72,35.76,35.71,35.72,43834.0,31.2377,31.2727,31.229,31.2377,43834.0
2016-01-29 14:45:00,35.72,35.74,35.71,35.74,58732.0,31.2377,31.2552,31.229,31.2552,58732.0
2016-01-29 14:50:00,35.74,35.77,35.72,35.72,49228.0,31.2552,31.2815,31.2377,31.2377,49228.0
2016-01-29 14:55:00,35.72,35.73,35.59,35.6,151714.0,31.2377,31.2465,31.124,31.1328,151714.0
2016-01-29 15:00:00,35.6,35.63,35.58,35.63,93594.0,31.1328,31.159,31.1153,31.159,93594.0
2016-01-29 15:05:00,35.62,35.63,35.59,35.6,64194.0,31.1503,31.159,31.124,31.1328,64194.0
2016-01-29 15:10:00,35.6,35.64,35.59,35.61,82474.0,31.1328,31.1678,31.124,31.1415,82474.0
2016-01-29 15:15:00,35.6,35.61,35.52,35.53,141772.0,31.1328,31.1415,31.0628,31.0716,141772.0
2016-01-29 15:20:00,35.53,35.54,35.51,35.54,87144.0,31.0716,31.0803,31.0541,31.0803,87144.0
2016-01-29 15:25:00,35.54,35.58,35.54,35.58,86634.0,31.0803,31.1153,31.0803,31.1153,86634.0
2016-01-29 15:30:00,35.58,35.58,35.53,35.53,113098.0,31.1153,31.1153,31.0716,31.0716,113098.0
2016-01-29 15:35:00,35.54,35.57,35.52,35.53,158760.0,31.0803,31.1066,31.0628,31.0716,158760.0
2016-01-29 15:40:00,35.53,35.54,35.49,35.49,159724.0,31.0716,31.0803,31.0366,31.0366,159724.0
2016-01-29 15:45:00,35.51,35.6,35.5,35.58,216358.0,31.0541,31.1328,31.0453,31.1153,216358.0
2016-01-29 15:50:00,35.58,35.62,35.58,35.6,282788.0,31.1153,31.1503,31.1153,31.1328,282788.0
2016-01-29 15:55:00,35.6,35.62,35.52,35.61,544934.0,31.1328,31.1503,31.0628,31.1415,544934.0
2016-02-01 09:30:00,35.47,35.49,35.24,35.31,138340.0,31.0191,31.0366,30.818,30.8792,138340.0
2016-02-01 09:35:00,35.31,35.48,35.27,35.48,65674.0,30.8792,31.0279,30.8442,31.0279,65674.0
2016-02-01 09:40:00,35.49,35.56,35.35,35.4,34648.0,31.0366,31.0978,30.9142,30.9579,34648.0
2016-02-01 09:45:00,35.41,35.57,35.41,35.51,33504.0,30.9666,31.1066,30.9666,31.0541,33504.0
2016-02-01 09:50:00,35.51,35.65,35.51,35.62,37522.0,31.0541,31.1765,31.0541,31.1503,37522.0
2016-02-01 09:55:00,35.63,35.72,35.6,35.71,24770.0,31.159,31.2377,31.1328,31.229,24770.0
2016-02-01 10:00:00,35.71,35.72,35.52,35.52,42004.0,31.229,31.2377,31.0628,31.0628,42004.0
2016-02-01 10:05:00,35.52,35.75,35.51,35.74,44422.0,31.0628,31.264,31.0541,31.2552,44422.0
2016-02-01 10:10:00,35.74,35.84,35.72,35.81,60924.0,31.2552,31.3427,31.2377,31.3164,60924.0
2016-02-01 10:15:00,35.81,35.85,35.7,35.73,55990.0,31.3164,31.3514,31.2202,31.2465,55990.0
2016-02-01 10:20:00,35.74,35.76,35.67,35.71,41392.0,31.2552,31.2727,31.194,31.229,41392.0
2016-02-01 10:25:00,35.73,35.8,35.69,35.76,127184.0,31.2465,31.3077,31.2115,31.2727,127184.0
2016-02-01 10:30:00,35.74,35.88,35.74,35.85,89326.0,31.2552,31.3777,31.2552,31.3514,89326.0
2016-02-01 10:35:00,35.84,35.92,35.84,35.91,78280.0,31.3427,31.4126,31.3427,31.4039,78280.0
2016-02-01 10:40:00,35.91,35.96,35.9,35.95,103018.0,31.4039,31.4476,31.3951,31.4389,103018.0
2016-02-01 10:45:00,35.95,35.96,35.86,35.91,39648.0,31.4389,31.4476,31.3602,31.4039,39648.0
2016-02-01 10:50:00,35.92,35.93,35.85,35.88,53030.0,31.4126,31.4214,31.3514,31.3777,53030.0
2016-02-01 10:55:00,35.88,35.98,35.87,35.95,55174.0,31.3777,31.4651,31.3689,31.4389,55174.0
2016-02-01 11:00:00,35.96,35.96,35.88,35.95,37360.0,31.4476,31.4476,31.3777,31.4389,37360.0
2016-02-01 11:05:00,35.94,36.0,35.94,35.95,38054.0,31.4301,31.4826,31.4301,31.4389,38054.0
2016-02-01 11:10:00,35.94,36.04,35.93,36.01,81784.0,31.4301,31.5176,31.4214,31.4913,81784.0
2016-02-01 11:15:00,36.01,36.04,35.99,36.0,41228.0,31.4913,31.5176,31.4739,31.4826,41228.0
2016-02-01 11:20:00,36.0,36.01,35.91,35.93,72294.0,31.4826,31.4913,31.4039,31.4214,72294.0
2016-02-01 11:25:00,35.93,36.04,35.92,36.02,27948.0,31.4214,31.5176,31.4126,31.5001,27948.0
2016-02-01 11:30:00,36.03,36.06,36.01,36.04,42954.0,31.5088,31.5351,31.4913,31.5176,42954.0
2016-02-01 11:35:00,36.06,36.1,36.05,36.1,27422.0,31.5351,31.5701,31.5263,31.5701,27422.0
2016-02-01 11:40:00,36.1,36.1,36.08,36.09,23910.0,31.5701,31.5701,31.5526,31.5613,23910.0
2016-02-01 11:45:00,36.08,36.09,36.02,36.02,35670.0,31.5526,31.5613,31.5001,31.5001,35670.0
2016-02-01 11:50:00,36.01,36.02,35.95,35.97,38430.0,31.4913,31.5001,31.4389,31.4564,38430.0
2016-02-01 11:55:00,35.97,35.99,35.94,35.96,38638.0,31.4564,31.4739,31.4301,31.4476,38638.0
2016-02-01 12:00:00,35.96,35.96,35.85,35.87,37442.0,31.4476,31.4476,31.3514,31.3689,37442.0
2016-02-01 12:05:00,35.88,35.88,35.79,35.84,24866.0,31.3777,31.3777,31.299,31.3427,24866.0
2016-02-01 12:10:00,35.84,35.89,35.83,35.83,18522.0,31.3427,31.3864,31.3339,31.3339,18522.0
2016-02-01 12:15:00,35.84,35.85,35.81,35.83,19472.0,31.3427,31.3514,31.3164,31.3339,19472.0
2016-02-01 12:20:00,35.82,35.82,35.77,35.8,22938.0,31.3252,31.3252,31.2815,31.3077,22938.0
2016-02-01 12:25:00,35.8,35.8,35.73,35.73,30094.0,31.3077,31.3077,31.2465,31.2465,30094.0
2016-02-01 12:30:00,35.73,35.79,35.73,35.77,41780.0,31.2465,31.299,31.2465,31.2815,41780.0
2016-02-01 12:35:00,35.77,35.81,35.77,35.8,21258.0,31.2815,31.3164,31.2815,31.3077,21258.0
2016-02-01 12:40:00,35.82,35.88,35.81,35.87,22212.0,31.3252,31.3777,31.3164,31.3689,22212.0
2016-02-01 12:45:00,35.86,35.86,35.81,35.84,15004.0,31.3602,31.3602,31.3164,31.3427,15004.0
2016-02-01 12:50:00,35.85,35.86,35.81,35.81,18440.0,31.3514,31.3602,31.3164,31.3164,18440.0
2016-02-01 12:55:00,35.81,35.82,35.75,35.76,14660.0,31.3164,31.3252,31.264,31.2727,14660.0
2016-02-01 13:00:00,35.76,35.83,35.75,35.82,40812.0,31.2727,31.3339,31.264,31.3252,40812.0
2016-02-01 13:05:00,35.82,35.82,35.77,35.77,27536.0,31.3252,31.3252,31.2815,31.2815,27536.0
2016-02-01 13:10:00,35.79,35.81,35.75,35.81,30606.0,31.299,31.3164,31.264,31.3164,30606.0
2016-02-01 13:15:00,35.8,35.82,35.8,35.81,23266.0,31.3077,31.3252,31.3077,31.3164,23266.0
2016-02-01 13:20:00,35.8,35.85,35.8,35.8,32118.0,31.3077,31.3514,31.3077,31.3077,32118.0
2016-02-01 13:25:00,35.81,35.89,35.81,35.88,17090.0,31.3164,31.3864,31.3164,31.3777,17090.0
2016-02-01 13:30:00,35.88,35.92,35.88,35.9,24064.0,31.3777,31.4126,31.3777,31.3951,24064.0
2016-02-01 13:35:00,35.91,35.93,35.88,35.88,27934.0,31.4039,31.4214,31.3777,31.3777,27934.0
2016-02-01 13:40:00,35.88,35.93,35.86,35.89,36646.0,31.3777,31.4214,31.3602,31.3864,36646.0
2016-02-01 13:45:00,35.88,35.96,35.88,35.96,22206.0,31.3777,31.4476,31.3777,31.4476,22206.0
2016-02-01 13:50:00,35.96,35.96,35.9,35.9,53020.0,31.4476,31.4476,31.3951,31.3951,53020.0
2016-02-01 13:55:00,35.91,35.99,35.9,35.98,32546.0,31.4039,31.4739,31.3951,31.4651,32546.0
2016-02-01 14:00:00,35.99,36.01,35.98,35.99,36688.0,31.4739,31.4913,31.4651,31.4739,36688.0
2016-02-01 14:05:00,35.99,35.99,35.93,35.93,39280.0,31.4739,31.4739,31.4214,31.4214,39280.0
2016-02-01 14:10:00,35.93,35.99,35.92,35.96,55872.0,31.4214,31.4739,31.4126,31.4476,55872.0
2016-02-01 14:15:00,35.95,36.02,35.94,36.0,27752.0,31.4389,31.5001,31.4301,31.4826,27752.0
2016-02-01 14:20:00,35.99,36.04,35.99,36.03,30442.0,31.4739,31.5176,31.4739,31.5088,30442.0
2016-02-01 14:25:00,36.04,36.07,36.02,36.06,37912.0,31.5176,31.5438,31.5001,31.5351,37912.0
2016-02-01 14:30:00,36.07,36.09,36.03,36.03,43508.0,31.5438,31.5613,31.5088,31.5088,43508.0
2016-02-01 14:35:00,36.02,36.06,36.02,36.04,68640.0,31.5001,31.5351,31.5001,31.5176,68640.0
2016-02-01 14:40:00,36.04,36.07,36.03,36.05,42994.0,31.5176,31.5438,31.5088,31.5263,42994.0
2016-02-01 14:45:00,36.05,36.05,35.99,36.01,46424.0,31.5263,31.5263,31.4739,31.4913,46424.0
2016-02-01 14:50:00,36.0,36.01,35.98,36.01,41072.0,31.4826,31.4913,31.4651,31.4913,41072.0
2016-02-01 14:55:00,36.01,36.09,36.0,36.08,58196.0,31.4913,31.5613,31.4826,31.5526,58196.0
2016-02-01 15:00:00,36.08,36.1,36.05,36.08,99318.0,31.5526,31.5701,31.5263,31.5526,99318.0
2016-02-01 15:05:00,36.09,36.11,36.07,36.08,66642.0,31.5613,31.5788,31.5438,31.5526,66642.0
2016-02-01 15:10:00,36.08,36.09,36.03,36.06,54192.0,31.5526,31.5613,31.5088,31.5351,54192.0
2016-02-01 15:15:00,36.07,36.19,36.06,36.18,102810.0,31.5438,31.6488,31.5351,31.64,102810.0
2016-02-01 15:20:00,36.18,36.22,36.18,36.21,82222.0,31.64,31.675,31.64,31.6662,82222.0
2016-02-01 15:25:00,36.21,36.24,36.19,36.24,103980.0,31.6662,31.6925,31.6488,31.6925,103980.0
2016-02-01 15:30:00,36.24,36.24,36.18,36.21,112546.0,31.6925,31.6925,31.64,31.6662,112546.0
2016-02-01 15:35:00,36.22,36.24,36.14,36.14,118952.0,31.675,31.6925,31.605,31.605,118952.0
2016-02-01 15:40:00,36.14,36.22,36.14,36.21,117794.0,31.605,31.675,31.605,31.6662,117794.0
2016-02-01 15:45:00,36.21,36.23,36.15,36.15,123816.0,31.6662,31.6837,31.6138,31.6138,123816.0
2016-02-01 15:50:00,36.15,36.18,36.09,36.1,212880.0,31.6138,31.64,31.5613,31.5701,212880.0
2016-02-01 15:55:00,36.1,36.13,36.08,36.1,310396.0,31.5701,31.5963,31.5526,31.5701,310396.0
2016-02-02 09:30:00,36.46,36.69,36.31,36.68,182248.0,31.8849,32.086,31.7537,32.0773,182248.0
2016-02-02 09:35:00,36.68,36.68,36.16,36.23,85376.0,32.0773,32.0773,31.6225,31.6837,85376.0
2016-02-02 09:40:00,36.23,36.38,36.2,36.25,63974.0,31.6837,31.8149,31.6575,31.7012,63974.0
2016-02-02 09:45:00,36.25,36.32,36.22,36.27,141608.0,31.7012,31.7624,31.675,31.7187,141608.0
2016-02-02 09:50:00,36.24,36.27,36.19,36.21,307510.0,31.6925,31.7187,31.6488,31.6662,307510.0
2016-02-02 09:55:00,36.2,36.24,36.16,36.24,93890.0,31.6575,31.6925,31.6225,31.6925,93890.0
2016-02-02 10:00:00,36.23,36.41,36.21,36.38,105166.0,31.6837,31.8412,31.6662,31.8149,105166.0
2016-02-02 10:05:00,36.38,36.38,36.26,36.27,182688.0,31.8149,31.8149,31.71,31.7187,182688.0
2016-02-02 10:10:00,36.27,36.29,36.24,36.27,56114.0,31.7187,31.7362,31.6925,31.7187,56114.0
2016-02-02 10:15:00,36.27,36.31,36.24,36.26,117984.0,31.7187,31.7537,31.6925,31.71,117984.0
2016-02-02 10:20:00,36.26,36.33,36.24,36.32,63750.0,31.71,31.7712,31.6925,31.7624,63750.0
2016-02-02 10:25:00,36.31,36.41,36.3,36.41,47874.0,31.7537,31.8412,31.745,31.8412,47874.0
2016-02-02 10:30:00,36.4,36.43,36.37,36.39,68232.0,31.8324,31.8586,31.8062,31.8237,68232.0
2016-02-02 10:35:00,36.38,36.41,36.36,36.39,45654.0,31.8149,31.8412,31.7974,31.8237,45654.0
2016-02-02 10:40:00,36.4,36.41,36.38,36.41,45818.0,31.8324,31.8412,31.8149,31.8412,45818.0
2016-02-02 10:45:00,36.41,36.42,36.38,36.39,38406.0,31.8412,31.8499,31.8149,31.8237,38406.0
2016-02-02 10:50:00,36.4,36.43,36.37,36.38,69874.0,31.8324,31.8586,31.8062,31.8149,69874.0
2016-02-02 10:55:00,36.39,36.48,36.39,36.47,78546.0,31.8237,31.9024,31.8237,31.8936,78546.0
2016-02-02 11:00:00,36.47,36.51,36.47,36.47,166940.0,31.8936,31.9286,31.8936,31.8936,166940.0
2016-02-02 11:05:00,36.46,36.49,36.41,36.41,84116.0,31.8849,31.9111,31.8412,31.8412,84116.0
2016-02-02 11:10:00,36.42,36.5,36.39,36.5,125600.0,31.8499,31.9199,31.8237,31.9199,125600.0
2016-02-02 11:15:00,36.49,36.5,36.44,36.45,156628.0,31.9111,31.9199,31.8674,31.8761,156628.0
2016-02-02 11:20:00,36.44,36.45,36.37,36.4,187004.0,31.8674,31.8761,31.8062,31.8324,187004.0
2016-02-02 11:25:00,36.4,36.42,36.31,36.33,81522.0,31.8324,31.8499,31.7537,31.7712,81522.0
2016-02-02 11:30:00,36.33,36.42,36.33,36.39,65138.0,31.7712,31.8499,31.7712,31.8237,65138.0
2016-02-02 11:35:00,36.4,36.42,36.37,36.41,27054.0,31.8324,31.8499,31.8062,31.8412,27054.0
2016-02-02 11:40:00,36.4,36.41,36.34,36.34,30818.0,31.8324,31.8412,31.7799,31.7799,30818.0
2016-02-02 11:45:00,36.34,36.34,36.29,36.29,35602.0,31.7799,31.7799,31.7362,31.7362,35602.0
2016-02-02 11:50:00,36.29,36.31,36.24,36.25,148190.0,31.7362,31.7537,31.6925,31.7012,148190.0
2016-02-02 11:55:00,36.25,36.27,36.24,36.25,107704.0,31.7012,31.7187,31.6925,31.7012,107704.0
2016-02-02 12:00:00,36.25,36.27,36.23,36.24,124902.0,31.7012,31.7187,31.6837,31.6925,124902.0
2016-02-02 12:05:00,36.24,36.28,36.24,36.28,68816.0,31.6925,31.7275,31.6925,31.7275,68816.0
2016-02-02 12:10:00,36.27,36.28,36.24,36.26,64264.0,31.7187,31.7275,31.6925,31.71,64264.0
2016-02-02 12:15:00,36.25,36.26,36.21,36.23,247272.0,31.7012,31.71,31.6662,31.6837,247272.0
2016-02-02 12:20:00,36.24,36.29,36.24,36.29,23222.0,31.6925,31.7362,31.6925,31.7362,23222.0
2016-02-02 12:25:00,36.27,36.33,36.27,36.33,28078.0,31.7187,31.7712,31.7187,31.7712,28078.0
2016-02-02 12:30:00,36.32,36.37,36.32,36.37,32920.0,31.7624,31.8062,31.7624,31.8062,32920.0
2016-02-02 12:35:00,36.35,36.37,36.32,36.34,19038.0,31.7887,31.8062,31.7624,31.7799,19038.0
2016-02-02 12:40:00,36.34,36.35,36.32,36.32,16134.0,31.7799,31.7887,31.7624,31.7624,16134.0
2016-02-02 12:45:00,36.33,36.37,36.33,36.34,22010.0,31.7712,31.8062,31.7712,31.7799,22010.0
2016-02-02 12:50:00,36.32,36.32,36.28,36.3,55082.0,31.7624,31.7624,31.7275,31.745,55082.0
2016-02-02 12:55:00,36.3,36.35,36.3,36.34,44164.0,31.745,31.7887,31.745,31.7799,44164.0
2016-02-02 13:00:00,36.34,36.38,36.32,36.38,34644.0,31.7799,31.8149,31.7624,31.8149,34644.0
2016-02-02 13:05:00,36.38,36.4,36.32,36.34,34088.0,31.8149,31.8324,31.7624,31.7799,34088.0
2016-02-02 13:10:00,36.35,36.39,36.34,36.37,36922.0,31.7887,31.8237,31.7799,31.8062,36922.0
2016-02-02 13:15:00,36.36,36.37,36.34,36.35,18316.0,31.7974,31.8062,31.7799,31.7887,18316.0
2016-02-02 13:20:00,36.36,36.37,36.3,36.31,30164.0,31.7974,31.8062,31.745,31.7537,30164.0
2016-02-02 13:25:00,36.32,36.4,36.31,36.39,23594.0,31.7624,31.8324,31.7537,31.8237,23594.0
2016-02-02 13:30:00,36.4,36.4,36.31,36.34,17678.0,31.8324,31.8324,31.7537,31.7799,17678.0
2016-02-02 13:35:00,36.34,36.37,36.31,36.31,88038.0,31.7799,31.8062,31.7537,31.7537,88038.0
2016-02-02 13:40:00,36.3,36.34,36.29,36.33,29156.0,31.745,31.7799,31.7362,31.7712,29156.0
2016-02-02 13:45:00,36.34,36.35,36.27,36.27,25114.0,31.7799,31.7887,31.7187,31.7187,25114.0
2016-02-02 13:50:00,36.28,36.31,36.26,36.31,75200.0,31.7275,31.7537,31.71,31.7537,75200.0
2016-02-02 13:55:00,36.31,36.32,36.27,36.29,38484.0,31.7537,31.7624,31.7187,31.7362,38484.0
2016-02-02 14:00:00,36.3,36.34,36.29,36.31,28060.0,31.745,31.7799,31.7362,31.7537,28060.0
2016-02-02 14:05:00,36.3,36.32,36.27,36.27,49864.0,31.745,31.7624,31.7187,31.7187,49864.0
2016-02-02 14:10:00,36.27,36.29,36.25,36.29,40990.0,31.7187,31.7362,31.7012,31.7362,40990.0
2016-02-02 14:15:00,36.27,36.32,36.27,36.29,37052.0,31.7187,31.7624,31.7187,31.7362,37052.0
2016-02-02 14:20:00,36.29,36.32,36.25,36.27,71694.0,31.7362,31.7624,31.7012,31.7187,71694.0
2016-02-02 14:25:00,36.27,36.3,36.25,36.26,72384.0,31.7187,31.745,31.7012,31.71,72384.0
2016-02-02 14:30:00,36.27,36.34,36.25,36.34,64344.0,31.7187,31.7799,31.7012,31.7799,64344.0
2016-02-02 14:35:00,36.33,36.35,36.27,36.34,49424.0,31.7712,31.7887,31.7187,31.7799,49424.0
2016-02-02 14:40:00,36.34,36.38,36.33,36.37,35720.0,31.7799,31.8149,31.7712,31.8062,35720.0
2016-02-02 14:45:00,36.35,36.39,36.34,36.38,38470.0,31.7887,31.8237,31.7799,31.8149,38470.0
2016-02-02 14:50:00,36.37,36.38,36.31,36.31,60126.0,31.8062,31.8149,31.7537,31.7537,60126.0
2016-02-02 14:55:00,36.32,36.33,36.29,36.29,37132.0,31.7624,31.7712,31.7362,31.7362,37132.0
2016-02-02 15:00:00,36.29,36.32,36.28,36.29,57390.0,31.7362,31.7624,31.7275,31.7362,57390.0
2016-02-02 15:05:00,36.29,36.31,36.26,36.26,115872.0,31.7362,31.7537,31.71,31.71,115872.0
2016-02-02 15:10:00,36.26,36.3,36.26,36.3,91594.0,31.71,31.745,31.71,31.745,91594.0
2016-02-02 15:15:00,36.3,36.38,36.29,36.37,61808.0,31.745,31.8149,31.7362,31.8062,61808.0
2016-02-02 15:20:00,36.37,36.37,36.31,36.35,59740.0,31.8062,31.8062,31.7537,31.7887,59740.0
2016-02-02 15:25:00,36.35,36.42,36.34,36.38,54596.0,31.7887,31.8499,31.7799,31.8149,54596.0
2016-02-02 15:30:00,36.38,36.43,36.38,36.42,57508.0,31.8149,31.8586,31.8149,31.8499,57508.0
2016-02-02 15:35:00,36.42,36.45,36.38,36.41,79030.0,31.8499,31.8761,31.8149,31.8412,79030.0
2016-02-02 15:40:00,36.41,36.49,36.38,36.48,244954.0,31.8412,31.9111,31.8149,31.9024,244954.0
2016-02-02 15:45:00,36.48,36.49,36.39,36.43,116510.0,31.9024,31.9111,31.8237,31.8586,116510.0
2016-02-02 15:50:00,36.43,36.48,36.41,36.47,157410.0,31.8586,31.9024,31.8412,31.8936,157410.0
2016-02-02 15:55:00,36.47,36.49,36.42,36.43,225320.0,31.8936,31.9111,31.8499,31.8586,225320.0
2016-02-03 09:30:00,36.58,36.59,36.43,36.49,142672.0,31.9898,31.9986,31.8586,31.9111,142672.0
2016-02-03 09:35:00,36.49,36.65,36.48,36.6,144814.0,31.9111,32.051,31.9024,32.0073,144814.0
2016-02-03 09:40:00,36.6,36.6,36.27,36.29,88274.0,32.0073,32.0073,31.7187,31.7362,88274.0
2016-02-03 09:45:00,36.29,36.38,36.27,36.35,27212.0,31.7362,31.8149,31.7187,31.7887,27212.0
2016-02-03 09:50:00,36.35,36.37,36.17,36.2,61162.0,31.7887,31.8062,31.6313,31.6575,61162.0
2016-02-03 09:55:00,36.19,36.24,36.16,36.16,50142.0,31.6488,31.6925,31.6225,31.6225,50142.0
2016-02-03 10:00:00,36.13,36.15,36.02,36.06,44308.0,31.5963,31.6138,31.5001,31.5351,44308.0
2016-02-03 10:05:00,36.03,36.07,35.82,35.83,96772.0,31.5088,31.5438,31.3252,31.3339,96772.0
2016-02-03 10:10:00,35.82,35.83,35.74,35.76,84606.0,31.3252,31.3339,31.2552,31.2727,84606.0
2016-02-03 10:15:00,35.74,35.87,35.74,35.83,49682.0,31.2552,31.3689,31.2552,31.3339,49682.0
2016-02-03 10:20:00,35.84,35.84,35.75,35.81,162276.0,31.3427,31.3427,31.264,31.3164,162276.0
2016-02-03 10:25:00,35.79,35.85,35.74,35.74,119418.0,31.299,31.3514,31.2552,31.2552,119418.0
2016-02-03 10:30:00,35.74,35.74,35.66,35.7,91282.0,31.2552,31.2552,31.1853,31.2202,91282.0
2016-02-03 10:35:00,35.7,35.7,35.59,35.68,94056.0,31.2202,31.2202,31.124,31.2028,94056.0
2016-02-03 10:40:00,35.68,35.71,35.63,35.67,48938.0,31.2028,31.229,31.159,31.194,48938.0
2016-02-03 10:45:00,35.67,35.72,35.63,35.64,78160.0,31.194,31.2377,31.159,31.1678,78160.0
2016-02-03 10:50:00,35.63,35.79,35.62,35.78,76862.0,31.159,31.299,31.1503,31.2902,76862.0
2016-02-03 10:55:00,35.79,35.85,35.77,35.83,81722.0,31.299,31.3514,31.2815,31.3339,81722.0
2016-02-03 11:00:00,35.83,35.87,35.77,35.77,133750.0,31.3339,31.3689,31.2815,31.2815,133750.0
2016-02-03 11:05:00,35.77,35.8,35.64,35.71,106002.0,31.2815,31.3077,31.1678,31.229,106002.0
2016-02-03 11:10:00,35.71,35.79,35.66,35.73,92022.0,31.229,31.299,31.1853,31.2465,92022.0
2016-02-03 11:15:00,35.74,35.8,35.67,35.79,50938.0,31.2552,31.3077,31.194,31.299,50938.0
2016-02-03 11:20:00,35.79,35.91,35.78,35.85,49300.0,31.299,31.4039,31.2902,31.3514,49300.0
2016-02-03 11:25:00,35.85,35.88,35.82,35.86,56050.0,31.3514,31.3777,31.3252,31.3602,56050.0
2016-02-03 11:30:00,35.87,35.88,35.81,35.81,71046.0,31.3689,31.3777,31.3164,31.3164,71046.0
2016-02-03 11:35:00,35.81,36.0,35.76,35.99,80044.0,31.3164,31.4826,31.2727,31.4739,80044.0
2016-02-03 11:40:00,36.0,36.07,35.99,36.03,47036.0,31.4826,31.5438,31.4739,31.5088,47036.0
2016-02-03 11:45:00,36.02,36.06,35.97,35.98,61840.0,31.5001,31.5351,31.4564,31.4651,61840.0
2016-02-03 11:50:00,35.98,36.02,35.87,35.88,44066.0,31.4651,31.5001,31.3689,31.3777,44066.0
2016-02-03 11:55:00,35.88,35.91,35.84,35.9,32498.0,31.3777,31.4039,31.3427,31.3951,32498.0
2016-02-03 12:00:00,35.91,35.97,35.91,35.95,35970.0,31.4039,31.4564,31.4039,31.4389,35970.0
2016-02-03 12:05:00,35.95,36.01,35.92,35.98,36060.0,31.4389,31.4913,31.4126,31.4651,36060.0
2016-02-03 12:10:00,35.97,35.98,35.88,35.95,40894.0,31.4564,31.4651,31.3777,31.4389,40894.0
2016-02-03 12:15:00,35.94,35.99,35.92,35.92,22798.0,31.4301,31.4739,31.4126,31.4126,22798.0
2016-02-03 12:20:00,35.94,36.05,35.93,36.02,24810.0,31.4301,31.5263,31.4214,31.5001,24810.0
2016-02-03 12:25:00,36.02,36.04,35.97,35.99,33940.0,31.5001,31.5176,31.4564,31.4739,33940.0
2016-02-03 12:30:00,35.95,35.97,35.88,35.88,52328.0,31.4389,31.4564,31.3777,31.3777,52328.0
2016-02-03 12:35:00,35.88,35.94,35.88,35.92,31988.0,31.3777,31.4301,31.3777,31.4126,31988.0
2016-02-03 12:40:00,35.91,35.93,35.88,35.88,30782.0,31.4039,31.4214,31.3777,31.3777,30782.0
2016-02-03 12:45:00,35.88,35.94,35.88,35.92,16600.0,31.3777,31.4301,31.3777,31.4126,16600.0
2016-02-03 12:50:00,35.92,35.93,35.85,35.88,22320.0,31.4126,31.4214,31.3514,31.3777,22320.0
2016-02-03 12:55:00,35.87,35.9,35.87,35.9,28814.0,31.3689,31.3951,31.3689,31.3951,28814.0
2016-02-03 13:00:00,35.88,35.94,35.88,35.88,55414.0,31.3777,31.4301,31.3777,31.3777,55414.0
2016-02-03 13:05:00,35.89,35.92,35.87,35.87,29186.0,31.3864,31.4126,31.3689,31.3689,29186.0
2016-02-03 13:10:00,35.85,35.88,35.8,35.81,37688.0,31.3514,31.3777,31.3077,31.3164,37688.0
2016-02-03 13:15:00,35.82,35.83,35.77,35.81,77668.0,31.3252,31.3339,31.2815,31.3164,77668.0
2016-02-03 13:20:00,35.82,35.82,35.77,35.81,27530.0,31.3252,31.3252,31.2815,31.3164,27530.0
2016-02-03 13:25:00,35.81,35.82,35.74,35.75,20698.0,31.3164,31.3252,31.2552,31.264,20698.0
2016-02-03 13:30:00,35.74,35.75,35.64,35.64,25442.0,31.2552,31.264,31.1678,31.1678,25442.0
2016-02-03 13:35:00,35.63,35.66,35.6,35.6,27056.0,31.159,31.1853,31.1328,31.1328,27056.0
2016-02-03 13:40:00,35.6,35.62,35.59,35.62,20968.0,31.1328,31.1503,31.124,31.1503,20968.0
2016-02-03 13:45:00,35.63,35.65,35.6,35.6,20170.0,31.159,31.1765,31.1328,31.1328,20170.0
2016-02-03 13:50:00,35.6,35.62,35.54,35.57,20584.0,31.1328,31.1503,31.0803,31.1066,20584.0
2016-02-03 13:55:00,35.55,35.6,35.5,35.5,34140.0,31.0891,31.1328,31.0453,31.0453,34140.0
2016-02-03 14:00:00,35.5,35.58,35.5,35.56,39186.0,31.0453,31.1153,31.0453,31.0978,39186.0
2016-02-03 14:05:00,35.56,35.65,35.55,35.6,35426.0,31.0978,31.1765,31.0891,31.1328,35426.0
2016-02-03 14:10:00,35.6,35.67,35.6,35.64,37364.0,31.1328,31.194,31.1328,31.1678,37364.0
2016-02-03 14:15:00,35.65,35.66,35.6,35.61,32282.0,31.1765,31.1853,31.1328,31.1415,32282.0
2016-02-03 14:20:00,35.6,35.86,35.6,35.86,93138.0,31.1328,31.3602,31.1328,31.3602,93138.0
2016-02-03 14:25:00,35.86,36.04,35.85,35.97,91150.0,31.3602,31.5176,31.3514,31.4564,91150.0
2016-02-03 14:30:00,35.97,36.02,35.97,36.01,75962.0,31.4564,31.5001,31.4564,31.4913,75962.0
2016-02-03 14:35:00,36.0,36.02,35.94,35.95,29534.0,31.4826,31.5001,31.4301,31.4389,29534.0
2016-02-03 14:40:00,35.96,36.06,35.93,36.04,57204.0,31.4476,31.5351,31.4214,31.5176,57204.0
2016-02-03 14:45:00,36.04,36.13,36.04,36.07,85538.0,31.5176,31.5963,31.5176,31.5438,85538.0
2016-02-03 14:50:00,36.08,36.08,35.94,35.97,47560.0,31.5526,31.5526,31.4301,31.4564,47560.0
2016-02-03 14:55:00,35.98,36.09,35.98,36.08,41850.0,31.4651,31.5613,31.4651,31.5526,41850.0
2016-02-03 15:00:00,36.08,36.1,35.97,35.99,78808.0,31.5526,31.5701,31.4564,31.4739,78808.0
2016-02-03 15:05:00,35.99,36.07,35.98,36.05,68402.0,31.4739,31.5438,31.4651,31.5263,68402.0
2016-02-03 15:10:00,36.06,36.09,35.99,36.0,63338.0,31.5351,31.5613,31.4739,31.4826,63338.0
2016-02-03 15:15:00,35.99,36.0,35.92,35.95,51436.0,31.4739,31.4826,31.4126,31.4389,51436.0
2016-02-03 15:20:00,35.96,35.98,35.91,35.97,40102.0,31.4476,31.4651,31.4039,31.4564,40102.0
2016-02-03 15:25:00,35.97,35.98,35.88,35.88,40006.0,31.4564,31.4651,31.3777,31.3777,40006.0
2016-02-03 15:30:00,35.89,35.97,35.89,35.93,61048.0,31.3864,31.4564,31.3864,31.4214,61048.0
2016-02-03 15:35:00,35.92,35.95,35.88,35.92,99064.0,31.4126,31.4389,31.3777,31.4126,99064.0
2016-02-03 15:40:00,35.91,35.97,35.88,35.94,159194.0,31.4039,31.4564,31.3777,31.4301,159194.0
2016-02-03 15:45:00,35.94,35.96,35.9,35.93,163196.0,31.4301,31.4476,31.3951,31.4214,163196.0
2016-02-03 15:50:00,35.94,36.0,35.93,35.99,214376.0,31.4301,31.4826,31.4214,31.4739,214376.0
2016-02-03 15:55:00,35.99,36.0,35.93,36.0,280470.0,31.4739,31.4826,31.4214,31.4826,280470.0
2016-02-04 09:30:00,35.44,35.58,35.44,35.58,2000.0,30.9929,31.1153,30.9929,31.1153,2000.0
2016-02-04 09:35:00,35.47,35.58,35.28,35.32,300210.0,31.0191,31.1153,30.8529,30.8879,300210.0
2016-02-04 09:40:00,35.33,35.55,35.33,35.39,87236.0,30.8967,31.0891,30.8967,30.9491,87236.0
2016-02-04 09:45:00,35.39,35.49,35.34,35.42,47644.0,30.9491,31.0366,30.9054,30.9754,47644.0
2016-02-04 09:50:00,35.42,35.55,35.42,35.5,59130.0,30.9754,31.0891,30.9754,31.0453,59130.0
2016-02-04 09:55:00,35.51,35.53,35.37,35.46,41442.0,31.0541,31.0716,30.9317,31.0104,41442.0
2016-02-04 10:00:00,35.46,35.49,35.29,35.32,72530.0,31.0104,31.0366,30.8617,30.8879,72530.0
2016-02-04 10:05:00,35.34,35.49,35.34,35.49,56038.0,30.9054,31.0366,30.9054,31.0366,56038.0
2016-02-04 10:10:00,35.5,35.76,35.46,35.71,72262.0,31.0453,31.2727,31.0104,31.229,72262.0
2016-02-04 10:15:00,35.69,35.73,35.57,35.58,77618.0,31.2115,31.2465,31.1066,31.1153,77618.0
2016-02-04 10:20:00,35.6,35.6,35.5,35.5,151586.0,31.1328,31.1328,31.0453,31.0453,151586.0
2016-02-04 10:25:00,35.51,35.56,35.49,35.52,49722.0,31.0541,31.0978,31.0366,31.0628,49722.0
2016-02-04 10:30:00,35.54,35.57,35.43,35.49,87764.0,31.0803,31.1066,30.9841,31.0366,87764.0
2016-02-04 10:35:00,35.51,35.58,35.5,35.52,30064.0,31.0541,31.1153,31.0453,31.0628,30064.0
2016-02-04 10:40:00,35.53,35.53,35.41,35.42,82418.0,31.0716,31.0716,30.9666,30.9754,82418.0
2016-02-04 10:45:00,35.42,35.49,35.39,35.49,34918.0,30.9754,31.0366,30.9491,31.0366,34918.0
2016-02-04 10:50:00,35.49,35.5,35.45,35.49,66632.0,31.0366,31.0453,31.0016,31.0366,66632.0
2016-02-04 10:55:00,35.5,35.55,35.48,35.51,45262.0,31.0453,31.0891,31.0279,31.0541,45262.0
2016-02-04 11:00:00,35.54,35.57,35.4,35.4,241096.0,31.0803,31.1066,30.9579,30.9579,241096.0
2016-02-04 11:05:00,35.4,35.42,35.29,35.3,107578.0,30.9579,30.9754,30.8617,30.8704,107578.0
2016-02-04 11:10:00,35.31,35.33,35.22,35.25,84088.0,30.8792,30.8967,30.8005,30.8267,84088.0
2016-02-04 11:15:00,35.24,35.27,35.16,35.16,128836.0,30.818,30.8442,30.748,30.748,128836.0
2016-02-04 11:20:00,35.16,35.23,35.16,35.2,41512.0,30.748,30.8092,30.748,30.783,41512.0
2016-02-04 11:25:00,35.2,35.21,35.13,35.14,42690.0,30.783,30.7917,30.7218,30.7305,42690.0
2016-02-04 11:30:00,35.13,35.14,35.06,35.06,48496.0,30.7218,30.7305,30.6606,30.6606,48496.0
2016-02-04 11:35:00,35.07,35.11,35.05,35.06,43286.0,30.6693,30.7043,30.6518,30.6606,43286.0
2016-02-04 11:40:00,35.07,35.08,34.99,35.0,64496.0,30.6693,30.678,30.5993,30.6081,64496.0
2016-02-04 11:45:00,35.0,35.01,34.9,34.95,145632.0,30.6081,30.6168,30.5206,30.5644,145632.0
2016-02-04 11:50:00,34.94,35.02,34.93,34.98,47346.0,30.5556,30.6256,30.5469,30.5906,47346.0
2016-02-04 11:55:00,34.95,34.97,34.86,34.87,172608.0,30.5644,30.5818,30.4857,30.4944,172608.0
2016-02-04 12:00:00,34.87,34.95,34.87,34.92,61998.0,30.4944,30.5644,30.4944,30.5381,61998.0
2016-02-04 12:05:00,34.93,35.01,34.88,34.98,119356.0,30.5469,30.6168,30.5031,30.5906,119356.0
2016-02-04 12:10:00,34.99,35.13,34.99,35.09,38828.0,30.5993,30.7218,30.5993,30.6868,38828.0
2016-02-04 12:15:00,35.09,35.18,35.07,35.14,34436.0,30.6868,30.7655,30.6693,30.7305,34436.0
2016-02-04 12:20:00,35.16,35.2,35.14,35.18,25636.0,30.748,30.783,30.7305,30.7655,25636.0
2016-02-04 12:25:00,35.18,35.19,35.13,35.17,16514.0,30.7655,30.7742,30.7218,30.7568,16514.0
2016-02-04 12:30:00,35.18,35.19,35.12,35.14,16154.0,30.7655,30.7742,30.713,30.7305,16154.0
2016-02-04 12:35:00,35.15,35.2,35.13,35.2,19780.0,30.7393,30.783,30.7218,30.783,19780.0
2016-02-04 12:40:00,35.2,35.27,35.19,35.22,30974.0,30.783,30.8442,30.7742,30.8005,30974.0
2016-02-04 12:45:00,35.22,35.23,35.18,35.22,17334.0,30.8005,30.8092,30.7655,30.8005,17334.0
2016-02-04 12:50:00,35.23,35.23,35.17,35.23,38896.0,30.8092,30.8092,30.7568,30.8092,38896.0
2016-02-04 12:55:00,35.23,35.29,35.2,35.24,28094.0,30.8092,30.8617,30.783,30.818,28094.0
2016-02-04 13:00:00,35.24,35.29,35.24,35.27,32200.0,30.818,30.8617,30.818,30.8442,32200.0
2016-02-04 13:05:00,35.28,35.31,35.24,35.3,29782.0,30.8529,30.8792,30.818,30.8704,29782.0
2016-02-04 13:10:00,35.29,35.35,35.29,35.3,45734.0,30.8617,30.9142,30.8617,30.8704,45734.0
2016-02-04 13:15:00,35.3,35.36,35.3,35.32,33062.0,30.8704,30.9229,30.8704,30.8879,33062.0
2016-02-04 13:20:00,35.33,35.34,35.29,35.3,32332.0,30.8967,30.9054,30.8617,30.8704,32332.0
2016-02-04 13:25:00,35.3,35.34,35.28,35.32,31454.0,30.8704,30.9054,30.8529,30.8879,31454.0
2016-02-04 13:30:00,35.32,35.35,35.29,35.29,49918.0,30.8879,30.9142,30.8617,30.8617,49918.0
2016-02-04 13:35:00,35.3,35.33,35.26,35.27,39390.0,30.8704,30.8967,30.8355,30.8442,39390.0
2016-02-04 13:40:00,35.28,35.28,35.21,35.22,27668.0,30.8529,30.8529,30.7917,30.8005,27668.0
2016-02-04 13:45:00,35.22,35.22,35.14,35.17,35940.0,30.8005,30.8005,30.7305,30.7568,35940.0
2016-02-04 13:50:00,35.17,35.2,35.16,35.19,28838.0,30.7568,30.783,30.748,30.7742,28838.0
2016-02-04 13:55:00,35.18,35.22,35.16,35.18,31454.0,30.7655,30.8005,30.748,30.7655,31454.0
2016-02-04 14:00:00,35.17,35.18,35.13,35.13,43096.0,30.7568,30.7655,30.7218,30.7218,43096.0
2016-02-04 14:05:00,35.13,35.15,35.07,35.1,53496.0,30.7218,30.7393,30.6693,30.6955,53496.0
2016-02-04 14:10:00,35.1,35.14,35.07,35.14,24840.0,30.6955,30.7305,30.6693,30.7305,24840.0
2016-02-04 14:15:00,35.13,35.17,35.1,35.17,36892.0,30.7218,30.7568,30.6955,30.7568,36892.0
2016-02-04 14:20:00,35.18,35.23,35.13,35.17,56260.0,30.7655,30.8092,30.7218,30.7568,56260.0
2016-02-04 14:25:00,35.18,35.19,35.1,35.1,28444.0,30.7655,30.7742,30.6955,30.6955,28444.0
2016-02-04 14:30:00,35.08,35.13,35.08,35.11,47042.0,30.678,30.7218,30.678,30.7043,47042.0
2016-02-04 14:35:00,35.11,35.13,35.08,35.1,132962.0,30.7043,30.7218,30.678,30.6955,132962.0
2016-02-04 14:40:00,35.1,35.17,35.1,35.15,76756.0,30.6955,30.7568,30.6955,30.7393,76756.0
2016-02-04 14:45:00,35.13,35.15,35.1,35.14,34540.0,30.7218,30.7393,30.6955,30.7305,34540.0
2016-02-04 14:50:00,35.14,35.15,35.08,35.08,47144.0,30.7305,30.7393,30.678,30.678,47144.0
2016-02-04 14:55:00,35.07,35.23,35.05,35.22,85892.0,30.6693,30.8092,30.6518,30.8005,85892.0
2016-02-04 15:00:00,35.22,35.22,35.15,35.15,30482.0,30.8005,30.8005,30.7393,30.7393,30482.0
2016-02-04 15:05:00,35.16,35.16,35.12,35.15,50896.0,30.748,30.748,30.713,30.7393,50896.0
2016-02-04 15:10:00,35.15,35.22,35.12,35.22,57634.0,30.7393,30.8005,30.713,30.8005,57634.0
2016-02-04 15:15:00,35.21,35.3,35.2,35.24,56220.0,30.7917,30.8704,30.783,30.818,56220.0
2016-02-04 15:20:00,35.24,35.32,35.23,35.32,35442.0,30.818,30.8879,30.8092,30.8879,35442.0
2016-02-04 15:25:00,35.31,35.33,35.27,35.28,41854.0,30.8792,30.8967,30.8442,30.8529,41854.0
2016-02-04 15:30:00,35.28,35.31,35.24,35.27,161820.0,30.8529,30.8792,30.818,30.8442,161820.0
2016-02-04 15:35:00,35.27,35.34,35.26,35.34,84668.0,30.8442,30.9054,30.8355,30.9054,84668.0
2016-02-04 15:40:00,35.34,35.42,35.33,35.4,108908.0,30.9054,30.9754,30.8967,30.9579,108908.0
2016-02-04 15:45:00,35.4,35.41,35.36,35.41,104430.0,30.9579,30.9666,30.9229,30.9666,104430.0
2016-02-04 15:50:00,35.41,35.41,35.37,35.4,118060.0,30.9666,30.9666,30.9317,30.9579,118060.0
2016-02-04 15:55:00,35.4,35.43,35.36,35.38,245006.0,30.9579,30.9841,30.9229,30.9404,245006.0
2016-02-05 09:30:00,35.66,35.77,35.06,35.1,122468.0,31.1853,31.2815,30.6606,30.6955,122468.0
2016-02-05 09:35:00,35.11,35.2,35.03,35.1,72646.0,30.7043,30.783,30.6343,30.6955,72646.0
2016-02-05 09:40:00,35.12,35.15,35.09,35.1,51202.0,30.713,30.7393,30.6868,30.6955,51202.0
2016-02-05 09:45:00,35.1,35.18,35.06,35.08,79994.0,30.6955,30.7655,30.6606,30.678,79994.0
2016-02-05 09:50:00,35.08,35.2,35.07,35.16,203680.0,30.678,30.783,30.6693,30.748,203680.0
2016-02-05 09:55:00,35.16,35.26,35.14,35.22,178248.0,30.748,30.8355,30.7305,30.8005,178248.0
2016-02-05 10:00:00,35.21,35.21,35.02,35.06,59872.0,30.7917,30.7917,30.6256,30.6606,59872.0
2016-02-05 10:05:00,35.06,35.06,34.97,34.99,54812.0,30.6606,30.6606,30.5818,30.5993,54812.0
2016-02-05 10:10:00,34.99,35.06,34.98,35.01,84274.0,30.5993,30.6606,30.5906,30.6168,84274.0
2016-02-05 10:15:00,35.0,35.02,34.96,35.01,112504.0,30.6081,30.6256,30.5731,30.6168,112504.0
2016-02-05 10:20:00,34.99,35.02,34.94,34.95,67506.0,30.5993,30.6256,30.5556,30.5644,67506.0
2016-02-05 10:25:00,34.94,34.97,34.84,34.88,77144.0,30.5556,30.5818,30.4682,30.5031,77144.0
2016-02-05 10:30:00,34.87,34.91,34.82,34.84,49060.0,30.4944,30.5294,30.4507,30.4682,49060.0
2016-02-05 10:35:00,34.86,34.89,34.83,34.83,117322.0,30.4857,30.5119,30.4594,30.4594,117322.0
2016-02-05 10:40:00,34.84,34.86,34.82,34.83,105632.0,30.4682,30.4857,30.4507,30.4594,105632.0
2016-02-05 10:45:00,34.84,34.84,34.71,34.73,162544.0,30.4682,30.4682,30.3545,30.372,162544.0
2016-02-05 10:50:00,34.73,34.74,34.66,34.66,68456.0,30.372,30.3807,30.3107,30.3107,68456.0
2016-02-05 10:55:00,34.66,34.71,34.54,34.54,69016.0,30.3107,30.3545,30.2058,30.2058,69016.0
2016-02-05 11:00:00,34.55,34.57,34.45,34.45,85412.0,30.2146,30.232,30.1271,30.1271,85412.0
2016-02-05 11:05:00,34.45,34.46,34.4,34.41,92008.0,30.1271,30.1358,30.0834,30.0921,92008.0
2016-02-05 11:10:00,34.41,34.41,34.28,34.31,137332.0,30.0921,30.0921,29.9784,30.0047,137332.0
2016-02-05 11:15:00,34.3,34.35,34.27,34.27,74460.0,29.9959,30.0396,29.9697,29.9697,74460.0
2016-02-05 11:20:00,34.27,34.28,34.14,34.16,177596.0,29.9697,29.9784,29.856,29.8735,177596.0
2016-02-05 11:25:00,34.15,34.18,34.1,34.18,92150.0,29.8647,29.891,29.821,29.891,92150.0
2016-02-05 11:30:00,34.18,34.22,34.16,34.18,149800.0,29.891,29.926,29.8735,29.891,149800.0
2016-02-05 11:35:00,34.17,34.21,34.13,34.19,180824.0,29.8822,29.9172,29.8473,29.8997,180824.0
2016-02-05 11:40:00,34.19,34.23,34.09,34.1,109622.0,29.8997,29.9347,29.8123,29.821,109622.0
2016-02-05 11:45:00,34.09,34.14,34.06,34.14,101320.0,29.8123,29.856,29.786,29.856,101320.0
2016-02-05 11:50:00,34.14,34.32,34.13,34.31,110586.0,29.856,30.0134,29.8473,30.0047,110586.0
2016-02-05 11:55:00,34.31,34.33,34.23,34.26,77978.0,30.0047,30.0222,29.9347,29.9609,77978.0
2016-02-05 12:00:00,34.27,34.32,34.26,34.27,118378.0,29.9697,30.0134,29.9609,29.9697,118378.0
2016-02-05 12:05:00,34.27,34.32,34.21,34.24,67870.0,29.9697,30.0134,29.9172,29.9435,67870.0
2016-02-05 12:10:00,34.24,34.26,34.2,34.21,24560.0,29.9435,29.9609,29.9085,29.9172,24560.0
2016-02-05 12:15:00,34.22,34.28,34.2,34.27,41654.0,29.926,29.9784,29.9085,29.9697,41654.0
2016-02-05 12:20:00,34.27,34.29,34.24,34.29,76956.0,29.9697,29.9872,29.9435,29.9872,76956.0
2016-02-05 12:25:00,34.29,34.32,34.25,34.27,76090.0,29.9872,30.0134,29.9522,29.9697,76090.0
2016-02-05 12:30:00,34.27,34.3,34.26,34.26,76964.0,29.9697,29.9959,29.9609,29.9609,76964.0
2016-02-05 12:35:00,34.26,34.48,34.26,34.48,214766.0,29.9609,30.1533,29.9609,30.1533,214766.0
2016-02-05 12:40:00,34.47,34.47,34.33,34.33,59498.0,30.1446,30.1446,30.0222,30.0222,59498.0
2016-02-05 12:45:00,34.33,34.35,34.27,34.3,82838.0,30.0222,30.0396,29.9697,29.9959,82838.0
2016-02-05 12:50:00,34.3,34.3,34.22,34.24,77490.0,29.9959,29.9959,29.926,29.9435,77490.0
2016-02-05 12:55:00,34.24,34.26,34.18,34.25,40724.0,29.9435,29.9609,29.891,29.9522,40724.0
2016-02-05 13:00:00,34.26,34.29,34.24,34.26,86174.0,29.9609,29.9872,29.9435,29.9609,86174.0
2016-02-05 13:05:00,34.25,34.35,34.25,34.32,66438.0,29.9522,30.0396,29.9522,30.0134,66438.0
2016-02-05 13:10:00,34.32,34.33,34.24,34.25,48070.0,30.0134,30.0222,29.9435,29.9522,48070.0
2016-02-05 13:15:00,34.24,34.26,34.22,34.24,53162.0,29.9435,29.9609,29.926,29.9435,53162.0
2016-02-05 13:20:00,34.23,34.27,34.21,34.27,50048.0,29.9347,29.9697,29.9172,29.9697,50048.0
2016-02-05 13:25:00,34.26,34.3,34.25,34.27,56038.0,29.9609,29.9959,29.9522,29.9697,56038.0
2016-02-05 13:30:00,34.27,34.27,34.22,34.26,91032.0,29.9697,29.9697,29.926,29.9609,91032.0
2016-02-05 13:35:00,34.25,34.26,34.21,34.21,46044.0,29.9522,29.9609,29.9172,29.9172,46044.0
2016-02-05 13:40:00,34.21,34.27,34.2,34.27,120588.0,29.9172,29.9697,29.9085,29.9697,120588.0
2016-02-05 13:45:00,34.26,34.28,34.13,34.16,52098.0,29.9609,29.9784,29.8473,29.8735,52098.0
2016-02-05 13:50:00,34.16,34.17,34.12,34.13,103818.0,29.8735,29.8822,29.8385,29.8473,103818.0
2016-02-05 13:55:00,34.13,34.16,34.1,34.13,96790.0,29.8473,29.8735,29.821,29.8473,96790.0
2016-02-05 14:00:00,34.14,34.15,34.09,34.1,62064.0,29.856,29.8647,29.8123,29.821,62064.0
2016-02-05 14:05:00,34.11,34.12,34.07,34.1,69892.0,29.8298,29.8385,29.7948,29.821,69892.0
2016-02-05 14:10:00,34.09,34.09,34.03,34.06,85074.0,29.8123,29.8123,29.7598,29.786,85074.0
2016-02-05 14:15:00,34.06,34.07,34.0,34.07,43158.0,29.786,29.7948,29.7336,29.7948,43158.0
2016-02-05 14:20:00,34.06,34.11,34.02,34.11,69752.0,29.786,29.8298,29.7511,29.8298,69752.0
2016-02-05 14:25:00,34.1,34.14,34.09,34.12,51932.0,29.821,29.856,29.8123,29.8385,51932.0
2016-02-05 14:30:00,34.12,34.23,34.12,34.22,81228.0,29.8385,29.9347,29.8385,29.926,81228.0
2016-02-05 14:35:00,34.22,34.24,34.19,34.21,54660.0,29.926,29.9435,29.8997,29.9172,54660.0
2016-02-05 14:40:00,34.22,34.22,34.1,34.1,68462.0,29.926,29.926,29.821,29.821,68462.0
2016-02-05 14:45:00,34.1,34.15,34.09,34.14,54410.0,29.821,29.8647,29.8123,29.856,54410.0
2016-02-05 14:50:00,34.13,34.14,34.08,34.09,48510.0,29.8473,29.856,29.8035,29.8123,48510.0
2016-02-05 14:55:00,34.09,34.13,34.08,34.1,56050.0,29.8123,29.8473,29.8035,29.821,56050.0
2016-02-05 15:00:00,34.1,34.1,34.0,34.02,107658.0,29.821,29.821,29.7336,29.7511,107658.0
2016-02-05 15:05:00,34.03,34.06,34.0,34.02,107368.0,29.7598,29.786,29.7336,29.7511,107368.0
2016-02-05 15:10:00,34.03,34.04,34.0,34.02,86728.0,29.7598,29.7685,29.7336,29.7511,86728.0
2016-02-05 15:15:00,34.02,34.11,34.0,34.1,95856.0,29.7511,29.8298,29.7336,29.821,95856.0
2016-02-05 15:20:00,34.1,34.1,34.06,34.08,118520.0,29.821,29.821,29.786,29.8035,118520.0
2016-02-05 15:25:00,34.08,34.08,34.03,34.04,91384.0,29.8035,29.8035,29.7598,29.7685,91384.0
2016-02-05 15:30:00,34.03,34.08,34.02,34.08,114968.0,29.7598,29.8035,29.7511,29.8035,114968.0
2016-02-05 15:35:00,34.08,34.09,34.0,34.0,177246.0,29.8035,29.8123,29.7336,29.7336,177246.0
2016-02-05 15:40:00,34.0,34.04,33.98,34.02,328788.0,29.7336,29.7685,29.7161,29.7511,328788.0
2016-02-05 15:45:00,34.02,34.06,34.0,34.0,168836.0,29.7511,29.786,29.7336,29.7336,168836.0
2016-02-05 15:50:00,34.0,34.01,33.95,33.96,194578.0,29.7336,29.7423,29.6898,29.6986,194578.0
2016-02-05 15:55:00,33.96,33.99,33.95,33.98,620434.0,29.6986,29.7248,29.6898,29.7161,620434.0
2016-02-08 09:30:00,33.72,33.84,33.56,33.61,188212.0,29.4887,29.5936,29.3488,29.3925,188212.0
2016-02-08 09:35:00,33.61,33.87,33.6,33.68,112814.0,29.3925,29.6199,29.3838,29.4537,112814.0
2016-02-08 09:40:00,33.7,33.81,33.69,33.78,87022.0,29.4712,29.5674,29.4625,29.5412,87022.0
2016-02-08 09:45:00,33.79,33.91,33.74,33.77,146842.0,29.5499,29.6549,29.5062,29.5324,146842.0
2016-02-08 09:50:00,33.77,33.78,33.59,33.61,168760.0,29.5324,29.5412,29.375,29.3925,168760.0
2016-02-08 09:55:00,33.6,33.68,33.57,33.59,83094.0,29.3838,29.4537,29.3575,29.375,83094.0
2016-02-08 10:00:00,33.58,33.68,33.49,33.67,223302.0,29.3663,29.4537,29.2876,29.445,223302.0
2016-02-08 10:05:00,33.65,33.69,33.56,33.6,84856.0,29.4275,29.4625,29.3488,29.3838,84856.0
2016-02-08 10:10:00,33.6,33.67,33.56,33.67,61074.0,29.3838,29.445,29.3488,29.445,61074.0
2016-02-08 10:15:00,33.67,33.7,33.53,33.57,74120.0,29.445,29.4712,29.3225,29.3575,74120.0
2016-02-08 10:20:00,33.56,33.6,33.47,33.6,107332.0,29.3488,29.3838,29.2701,29.3838,107332.0
2016-02-08 10:25:00,33.6,33.67,33.56,33.61,65638.0,29.3838,29.445,29.3488,29.3925,65638.0
2016-02-08 10:30:00,33.62,33.71,33.61,33.7,98318.0,29.4013,29.48,29.3925,29.4712,98318.0
2016-02-08 10:35:00,33.69,33.73,33.63,33.71,64406.0,29.4625,29.4974,29.41,29.48,64406.0
2016-02-08 10:40:00,33.71,33.71,33.62,33.66,68358.0,29.48,29.48,29.4013,29.4362,68358.0
2016-02-08 10:45:00,33.66,33.72,33.59,33.68,97612.0,29.4362,29.4887,29.375,29.4537,97612.0
2016-02-08 10:50:00,33.69,33.71,33.63,33.66,132252.0,29.4625,29.48,29.41,29.4362,132252.0
2016-02-08 10:55:00,33.67,33.71,33.65,33.67,86964.0,29.445,29.48,29.4275,29.445,86964.0
2016-02-08 11:00:00,33.68,33.7,33.48,33.5,255778.0,29.4537,29.4712,29.2788,29.2963,255778.0
2016-02-08 11:05:00,33.51,33.55,33.42,33.43,198648.0,29.3051,29.34,29.2263,29.2351,198648.0
2016-02-08 11:10:00,33.45,33.51,33.45,33.5,110458.0,29.2526,29.3051,29.2526,29.2963,110458.0
2016-02-08 11:15:00,33.49,33.52,33.43,33.44,190888.0,29.2876,29.3138,29.2351,29.2438,190888.0
2016-02-08 11:20:00,33.42,33.49,33.41,33.49,108302.0,29.2263,29.2876,29.2176,29.2876,108302.0
2016-02-08 11:25:00,33.49,33.51,33.46,33.48,93298.0,29.2876,29.3051,29.2613,29.2788,93298.0
2016-02-08 11:30:00,33.48,33.55,33.48,33.53,79502.0,29.2788,29.34,29.2788,29.3225,79502.0
2016-02-08 11:35:00,33.54,33.54,33.48,33.49,167046.0,29.3313,29.3313,29.2788,29.2876,167046.0
2016-02-08 11:40:00,33.49,33.53,33.47,33.47,78322.0,29.2876,29.3225,29.2701,29.2701,78322.0
2016-02-08 11:45:00,33.48,33.51,33.43,33.5,67946.0,29.2788,29.3051,29.2351,29.2963,67946.0
2016-02-08 11:50:00,33.5,33.52,33.47,33.5,69548.0,29.2963,29.3138,29.2701,29.2963,69548.0
2016-02-08 11:55:00,33.49,33.58,33.48,33.58,53100.0,29.2876,29.3663,29.2788,29.3663,53100.0
2016-02-08 12:00:00,33.58,33.63,33.58,33.62,49844.0,29.3663,29.41,29.3663,29.4013,49844.0
2016-02-08 12:05:00,33.62,33.69,33.61,33.68,50392.0,29.4013,29.4625,29.3925,29.4537,50392.0
2016-02-08 12:10:00,33.67,33.72,33.67,33.72,48590.0,29.445,29.4887,29.445,29.4887,48590.0
2016-02-08 12:15:00,33.72,33.77,33.71,33.76,68390.0,29.4887,29.5324,29.48,29.5237,68390.0
2016-02-08 12:20:00,33.76,33.76,33.72,33.76,64596.0,29.5237,29.5237,29.4887,29.5237,64596.0
2016-02-08 12:25:00,33.76,33.76,33.66,33.68,50590.0,29.5237,29.5237,29.4362,29.4537,50590.0
2016-02-08 12:30:00,33.68,33.75,33.68,33.72,77832.0,29.4537,29.5149,29.4537,29.4887,77832.0
2016-02-08 12:35:00,33.73,33.75,33.62,33.63,95528.0,29.4974,29.5149,29.4013,29.41,95528.0
2016-02-08 12:40:00,33.62,33.66,33.62,33.66,51340.0,29.4013,29.4362,29.4013,29.4362,51340.0
2016-02-08 12:45:00,33.66,33.67,33.6,33.67,52186.0,29.4362,29.445,29.3838,29.445,52186.0
2016-02-08 12:50:00,33.67,33.72,33.66,33.71,137834.0,29.445,29.4887,29.4362,29.48,137834.0
2016-02-08 12:55:00,33.71,33.71,33.67,33.68,38158.0,29.48,29.48,29.445,29.4537,38158.0
2016-02-08 13:00:00,33.68,33.7,33.63,33.63,59328.0,29.4537,29.4712,29.41,29.41,59328.0
2016-02-08 13:05:00,33.63,33.71,33.61,33.71,41198.0,29.41,29.48,29.3925,29.48,41198.0
2016-02-08 13:10:00,33.71,33.71,33.68,33.69,48954.0,29.48,29.48,29.4537,29.4625,48954.0
2016-02-08 13:15:00,33.69,33.69,33.62,33.62,42584.0,29.4625,29.4625,29.4013,29.4013,42584.0
2016-02-08 13:20:00,33.63,33.66,33.6,33.62,38450.0,29.41,29.4362,29.3838,29.4013,38450.0
2016-02-08 13:25:00,33.63,33.63,33.57,33.62,40490.0,29.41,29.41,29.3575,29.4013,40490.0
2016-02-08 13:30:00,33.61,33.66,33.6,33.63,196850.0,29.3925,29.4362,29.3838,29.41,196850.0
2016-02-08 13:35:00,33.62,33.63,33.59,33.6,40534.0,29.4013,29.41,29.375,29.3838,40534.0
2016-02-08 13:40:00,33.59,33.6,33.52,33.52,70850.0,29.375,29.3838,29.3138,29.3138,70850.0
2016-02-08 13:45:00,33.52,33.53,33.47,33.49,126890.0,29.3138,29.3225,29.2701,29.2876,126890.0
2016-02-08 13:50:00,33.5,33.51,33.42,33.46,159334.0,29.2963,29.3051,29.2263,29.2613,159334.0
2016-02-08 13:55:00,33.46,33.52,33.44,33.5,92240.0,29.2613,29.3138,29.2438,29.2963,92240.0
2016-02-08 14:00:00,33.51,33.6,33.51,33.59,122080.0,29.3051,29.3838,29.3051,29.375,122080.0
2016-02-08 14:05:00,33.58,33.58,33.54,33.55,61434.0,29.3663,29.3663,29.3313,29.34,61434.0
2016-02-08 14:10:00,33.54,33.56,33.47,33.52,49742.0,29.3313,29.3488,29.2701,29.3138,49742.0
2016-02-08 14:15:00,33.51,33.54,33.48,33.48,114358.0,29.3051,29.3313,29.2788,29.2788,114358.0
2016-02-08 14:20:00,33.48,33.54,33.48,33.54,74338.0,29.2788,29.3313,29.2788,29.3313,74338.0
2016-02-08 14:25:00,33.53,33.62,33.52,33.61,44270.0,29.3225,29.4013,29.3138,29.3925,44270.0
2016-02-08 14:30:00,33.61,33.62,33.51,33.52,54238.0,29.3925,29.4013,29.3051,29.3138,54238.0
2016-02-08 14:35:00,33.52,33.59,33.52,33.58,87430.0,29.3138,29.375,29.3138,29.3663,87430.0
2016-02-08 14:40:00,33.58,33.67,33.57,33.66,49730.0,29.3663,29.445,29.3575,29.4362,49730.0
2016-02-08 14:45:00,33.66,33.73,33.66,33.71,42252.0,29.4362,29.4974,29.4362,29.48,42252.0
2016-02-08 14:50:00,33.71,33.73,33.63,33.65,52904.0,29.48,29.4974,29.41,29.4275,52904.0
2016-02-08 14:55:00,33.65,33.67,33.59,33.59,70624.0,29.4275,29.445,29.375,29.375,70624.0
2016-02-08 15:00:00,33.59,33.64,33.58,33.63,71434.0,29.375,29.4187,29.3663,29.41,71434.0
2016-02-08 15:05:00,33.62,33.63,33.58,33.6,98322.0,29.4013,29.41,29.3663,29.3838,98322.0
2016-02-08 15:10:00,33.6,33.69,33.59,33.69,81712.0,29.3838,29.4625,29.375,29.4625,81712.0
2016-02-08 15:15:00,33.7,33.83,33.68,33.81,90972.0,29.4712,29.5849,29.4537,29.5674,90972.0
2016-02-08 15:20:00,33.81,33.85,33.77,33.82,93216.0,29.5674,29.6024,29.5324,29.5762,93216.0
2016-02-08 15:25:00,33.81,33.82,33.73,33.82,100684.0,29.5674,29.5762,29.4974,29.5762,100684.0
2016-02-08 15:30:00,33.82,33.96,33.8,33.95,132358.0,29.5762,29.6986,29.5587,29.6898,132358.0
2016-02-08 15:35:00,33.95,33.95,33.87,33.88,111418.0,29.6898,29.6898,29.6199,29.6286,111418.0
2016-02-08 15:40:00,33.88,34.02,33.88,34.02,197614.0,29.6286,29.7511,29.6286,29.7511,197614.0
2016-02-08 15:45:00,34.02,34.15,34.01,34.09,152870.0,29.7511,29.8647,29.7423,29.8123,152870.0
2016-02-08 15:50:00,34.09,34.09,33.98,33.98,173612.0,29.8123,29.8123,29.7161,29.7161,173612.0
2016-02-08 15:55:00,33.99,34.02,33.94,33.99,326968.0,29.7248,29.7511,29.6811,29.7248,326968.0
2016-02-09 09:30:00,33.77,34.08,33.76,34.05,138774.0,29.6215,29.8934,29.6127,29.8671,138774.0
2016-02-09 09:35:00,34.07,34.35,33.99,34.32,137652.0,29.8846,30.1302,29.8144,30.1039,137652.0
2016-02-09 09:40:00,34.31,34.44,34.17,34.42,82736.0,30.0951,30.2092,29.9723,30.1916,82736.0
2016-02-09 09:45:00,34.42,34.63,34.4,34.49,157824.0,30.1916,30.3758,30.1741,30.253,157824.0
2016-02-09 09:50:00,34.49,34.56,34.37,34.47,88756.0,30.253,30.3144,30.1478,30.2355,88756.0
2016-02-09 09:55:00,34.45,34.45,34.33,34.37,144936.0,30.2179,30.2179,30.1127,30.1478,144936.0
2016-02-09 10:00:00,34.38,34.48,34.36,34.46,72546.0,30.1565,30.2443,30.139,30.2267,72546.0
2016-02-09 10:05:00,34.45,34.61,34.45,34.54,101636.0,30.2179,30.3583,30.2179,30.2969,101636.0
2016-02-09 10:10:00,34.54,34.58,34.45,34.45,142854.0,30.2969,30.332,30.2179,30.2179,142854.0
2016-02-09 10:15:00,34.46,34.6,34.4,34.6,63312.0,30.2267,30.3495,30.1741,30.3495,63312.0
2016-02-09 10:20:00,34.6,34.69,34.59,34.67,63884.0,30.3495,30.4285,30.3407,30.4109,63884.0
2016-02-09 10:25:00,34.68,34.68,34.56,34.63,110356.0,30.4197,30.4197,30.3144,30.3758,110356.0
2016-02-09 10:30:00,34.63,34.64,34.48,34.5,170832.0,30.3758,30.3846,30.2443,30.2618,170832.0
2016-02-09 10:35:00,34.49,34.49,34.38,34.47,81218.0,30.253,30.253,30.1565,30.2355,81218.0
2016-02-09 10:40:00,34.46,34.51,34.4,34.47,227444.0,30.2267,30.2706,30.1741,30.2355,227444.0
2016-02-09 10:45:00,34.46,34.55,34.46,34.52,78608.0,30.2267,30.3057,30.2267,30.2793,78608.0
2016-02-09 10:50:00,34.53,34.55,34.47,34.47,75082.0,30.2881,30.3057,30.2355,30.2355,75082.0
2016-02-09 10:55:00,34.48,34.51,34.47,34.5,220224.0,30.2443,30.2706,30.2355,30.2618,220224.0
2016-02-09 11:00:00,34.49,34.6,34.48,34.57,73288.0,30.253,30.3495,30.2443,30.3232,73288.0
2016-02-09 11:05:00,34.58,34.63,34.57,34.58,42784.0,30.332,30.3758,30.3232,30.332,42784.0
2016-02-09 11:10:00,34.59,34.73,34.58,34.7,55764.0,30.3407,30.4635,30.332,30.4372,55764.0
2016-02-09 11:15:00,34.7,34.73,34.6,34.63,38150.0,30.4372,30.4635,30.3495,30.3758,38150.0
2016-02-09 11:20:00,34.64,34.74,34.63,34.74,50114.0,30.3846,30.4723,30.3758,30.4723,50114.0
2016-02-09 11:25:00,34.74,34.77,34.69,34.76,45094.0,30.4723,30.4986,30.4285,30.4899,45094.0
2016-02-09 11:30:00,34.76,34.76,34.65,34.69,77746.0,30.4899,30.4899,30.3934,30.4285,77746.0
2016-02-09 11:35:00,34.7,34.7,34.57,34.58,47412.0,30.4372,30.4372,30.3232,30.332,47412.0
2016-02-09 11:40:00,34.59,34.72,34.59,34.72,40136.0,30.3407,30.4548,30.3407,30.4548,40136.0
2016-02-09 11:45:00,34.71,34.76,34.69,34.72,63902.0,30.446,30.4899,30.4285,30.4548,63902.0
2016-02-09 11:50:00,34.71,34.77,34.66,34.67,104984.0,30.446,30.4986,30.4021,30.4109,104984.0
2016-02-09 11:55:00,34.65,34.71,34.65,34.7,67670.0,30.3934,30.446,30.3934,30.4372,67670.0
2016-02-09 12:00:00,34.71,34.77,34.69,34.77,86988.0,30.446,30.4986,30.4285,30.4986,86988.0
2016-02-09 12:05:00,34.77,34.92,34.74,34.9,76932.0,30.4986,30.6302,30.4723,30.6127,76932.0
2016-02-09 12:10:00,34.89,34.91,34.8,34.81,91092.0,30.6039,30.6214,30.5249,30.5337,91092.0
2016-02-09 12:15:00,34.8,34.82,34.68,34.69,220272.0,30.5249,30.5425,30.4197,30.4285,220272.0
2016-02-09 12:20:00,34.67,34.7,34.63,34.69,46202.0,30.4109,30.4372,30.3758,30.4285,46202.0
2016-02-09 12:25:00,34.69,34.79,34.68,34.71,37358.0,30.4285,30.5162,30.4197,30.446,37358.0
2016-02-09 12:30:00,34.71,34.74,34.67,34.71,46160.0,30.446,30.4723,30.4109,30.446,46160.0
2016-02-09 12:35:00,34.72,34.85,34.72,34.81,60816.0,30.4548,30.5688,30.4548,30.5337,60816.0
2016-02-09 12:40:00,34.81,34.84,34.76,34.81,67090.0,30.5337,30.56,30.4899,30.5337,67090.0
2016-02-09 12:45:00,34.82,34.82,34.69,34.71,50332.0,30.5425,30.5425,30.4285,30.446,50332.0
2016-02-09 12:50:00,34.71,34.73,34.68,34.71,60026.0,30.446,30.4635,30.4197,30.446,60026.0
2016-02-09 12:55:00,34.71,34.72,34.62,34.68,81360.0,30.446,30.4548,30.3671,30.4197,81360.0
2016-02-09 13:00:00,34.69,34.71,34.59,34.62,55910.0,30.4285,30.446,30.3407,30.3671,55910.0
2016-02-09 13:05:00,34.6,34.62,34.54,34.54,41916.0,30.3495,30.3671,30.2969,30.2969,41916.0
2016-02-09 13:10:00,34.53,34.53,34.45,34.45,134484.0,30.2881,30.2881,30.2179,30.2179,134484.0
2016-02-09 13:15:00,34.44,34.52,34.44,34.52,60112.0,30.2092,30.2793,30.2092,30.2793,60112.0
2016-02-09 13:20:00,34.53,34.6,34.51,34.56,134950.0,30.2881,30.3495,30.2706,30.3144,134950.0
2016-02-09 13:25:00,34.55,34.57,34.52,34.57,62328.0,30.3057,30.3232,30.2793,30.3232,62328.0
2016-02-09 13:30:00,34.57,34.68,34.56,34.6,55180.0,30.3232,30.4197,30.3144,30.3495,55180.0
2016-02-09 13:35:00,34.6,34.61,34.54,34.56,42568.0,30.3495,30.3583,30.2969,30.3144,42568.0
2016-02-09 13:40:00,34.54,34.66,34.54,34.66,41204.0,30.2969,30.4021,30.2969,30.4021,41204.0
2016-02-09 13:45:00,34.66,34.71,34.65,34.65,21180.0,30.4021,30.446,30.3934,30.3934,21180.0
2016-02-09 13:50:00,34.65,34.69,34.6,34.69,37086.0,30.3934,30.4285,30.3495,30.4285,37086.0
2016-02-09 13:55:00,34.68,34.76,34.65,34.7,130512.0,30.4197,30.4899,30.3934,30.4372,130512.0
2016-02-09 14:00:00,34.7,34.79,34.7,34.78,66938.0,30.4372,30.5162,30.4372,30.5074,66938.0
2016-02-09 14:05:00,34.78,34.92,34.76,34.9,102504.0,30.5074,30.6302,30.4899,30.6127,102504.0
2016-02-09 14:10:00,34.91,34.94,34.8,34.81,61380.0,30.6214,30.6477,30.5249,30.5337,61380.0
2016-02-09 14:15:00,34.81,34.83,34.76,34.81,134254.0,30.5337,30.5513,30.4899,30.5337,134254.0
2016-02-09 14:20:00,34.8,34.84,34.74,34.75,42344.0,30.5249,30.56,30.4723,30.4811,42344.0
2016-02-09 14:25:00,34.74,34.77,34.72,34.77,82694.0,30.4723,30.4986,30.4548,30.4986,82694.0
2016-02-09 14:30:00,34.77,34.85,34.76,34.81,48468.0,30.4986,30.5688,30.4899,30.5337,48468.0
2016-02-09 14:35:00,34.8,34.91,34.8,34.87,46036.0,30.5249,30.6214,30.5249,30.5863,46036.0
2016-02-09 14:40:00,34.88,34.96,34.82,34.96,93668.0,30.5951,30.6653,30.5425,30.6653,93668.0
2016-02-09 14:45:00,34.96,34.96,34.77,34.79,75402.0,30.6653,30.6653,30.4986,30.5162,75402.0
2016-02-09 14:50:00,34.79,34.85,34.77,34.84,54732.0,30.5162,30.5688,30.4986,30.56,54732.0
2016-02-09 14:55:00,34.83,34.85,34.8,34.85,74640.0,30.5513,30.5688,30.5249,30.5688,74640.0
2016-02-09 15:00:00,34.85,34.93,34.84,34.92,98458.0,30.5688,30.639,30.56,30.6302,98458.0
2016-02-09 15:05:00,34.91,35.05,34.88,35.01,125696.0,30.6214,30.7442,30.5951,30.7091,125696.0
2016-02-09 15:10:00,35.0,35.11,34.98,35.07,118996.0,30.7004,30.7969,30.6828,30.7618,118996.0
2016-02-09 15:15:00,35.08,35.09,35.01,35.01,130688.0,30.7705,30.7793,30.7091,30.7091,130688.0
2016-02-09 15:20:00,35.01,35.05,34.94,34.94,70378.0,30.7091,30.7442,30.6477,30.6477,70378.0
2016-02-09 15:25:00,34.94,34.98,34.88,34.92,76448.0,30.6477,30.6828,30.5951,30.6302,76448.0
2016-02-09 15:30:00,34.91,34.95,34.85,34.88,93620.0,30.6214,30.6565,30.5688,30.5951,93620.0
2016-02-09 15:35:00,34.89,34.97,34.87,34.94,115156.0,30.6039,30.6741,30.5863,30.6477,115156.0
2016-02-09 15:40:00,34.93,34.94,34.84,34.92,257116.0,30.639,30.6477,30.56,30.6302,257116.0
2016-02-09 15:45:00,34.92,34.93,34.85,34.88,188720.0,30.6302,30.639,30.5688,30.5951,188720.0
2016-02-09 15:50:00,34.88,34.91,34.85,34.85,244442.0,30.5951,30.6214,30.5688,30.5688,244442.0
2016-02-09 15:55:00,34.85,34.87,34.8,34.83,532900.0,30.5688,30.5863,30.5249,30.5513,532900.0
2016-02-10 09:30:00,35.13,35.46,35.04,35.36,210310.0,30.8144,31.1039,30.7355,31.0161,210310.0
2016-02-10 09:35:00,35.37,35.38,35.19,35.25,190414.0,31.0249,31.0337,30.867,30.9197,190414.0
2016-02-10 09:40:00,35.25,35.49,35.24,35.31,107690.0,30.9197,31.1302,30.9109,30.9723,107690.0
2016-02-10 09:45:00,35.3,35.4,35.25,35.29,54398.0,30.9635,31.0512,30.9197,30.9547,54398.0
2016-02-10 09:50:00,35.27,35.29,35.05,35.08,52140.0,30.9372,30.9547,30.7442,30.7705,52140.0
2016-02-10 09:55:00,35.07,35.18,35.07,35.1,32348.0,30.7618,30.8583,30.7618,30.7881,32348.0
2016-02-10 10:00:00,35.13,35.17,35.05,35.06,44118.0,30.8144,30.8495,30.7442,30.753,44118.0
2016-02-10 10:05:00,35.06,35.13,35.06,35.06,75814.0,30.753,30.8144,30.753,30.753,75814.0
2016-02-10 10:10:00,35.08,35.1,35.03,35.04,43466.0,30.7705,30.7881,30.7267,30.7355,43466.0
2016-02-10 10:15:00,35.03,35.13,35.0,35.12,68044.0,30.7267,30.8144,30.7004,30.8056,68044.0
2016-02-10 10:20:00,35.13,35.23,35.1,35.21,59642.0,30.8144,30.9021,30.7881,30.8846,59642.0
2016-02-10 10:25:00,35.22,35.25,35.13,35.13,60616.0,30.8933,30.9197,30.8144,30.8144,60616.0
2016-02-10 10:30:00,35.14,35.25,35.13,35.24,50618.0,30.8232,30.9197,30.8144,30.9109,50618.0
2016-02-10 10:35:00,35.24,35.24,35.14,35.22,46068.0,30.9109,30.9109,30.8232,30.8933,46068.0
2016-02-10 10:40:00,35.21,35.21,35.13,35.16,23782.0,30.8846,30.8846,30.8144,30.8407,23782.0
2016-02-10 10:45:00,35.17,35.21,35.07,35.19,25426.0,30.8495,30.8846,30.7618,30.867,25426.0
2016-02-10 10:50:00,35.19,35.19,35.02,35.06,36484.0,30.867,30.867,30.7179,30.753,36484.0
2016-02-10 10:55:00,35.07,35.07,34.95,35.01,56246.0,30.7618,30.7618,30.6565,30.7091,56246.0
2016-02-10 11:00:00,35.02,35.09,34.99,35.02,28060.0,30.7179,30.7793,30.6916,30.7179,28060.0
2016-02-10 11:05:00,35.02,35.07,34.94,34.97,23020.0,30.7179,30.7618,30.6477,30.6741,23020.0
2016-02-10 11:10:00,34.97,35.01,34.93,34.96,17196.0,30.6741,30.7091,30.639,30.6653,17196.0
2016-02-10 11:15:00,34.95,34.98,34.88,34.98,23800.0,30.6565,30.6828,30.5951,30.6828,23800.0
2016-02-10 11:20:00,34.99,35.05,34.96,35.02,27058.0,30.6916,30.7442,30.6653,30.7179,27058.0
2016-02-10 11:25:00,35.01,35.02,34.92,34.95,23274.0,30.7091,30.7179,30.6302,30.6565,23274.0
2016-02-10 11:30:00,34.93,34.96,34.88,34.9,24026.0,30.639,30.6653,30.5951,30.6127,24026.0
2016-02-10 11:35:00,34.88,34.9,34.81,34.82,17678.0,30.5951,30.6127,30.5337,30.5425,17678.0
2016-02-10 11:40:00,34.81,34.81,34.77,34.77,133488.0,30.5337,30.5337,30.4986,30.4986,133488.0
2016-02-10 11:45:00,34.77,34.9,34.74,34.89,258534.0,30.4986,30.6127,30.4723,30.6039,258534.0
2016-02-10 11:50:00,34.88,34.93,34.83,34.89,28136.0,30.5951,30.639,30.5513,30.6039,28136.0
2016-02-10 11:55:00,34.89,34.92,34.83,34.85,18826.0,30.6039,30.6302,30.5513,30.5688,18826.0
2016-02-10 12:00:00,34.84,34.85,34.76,34.77,30354.0,30.56,30.5688,30.4899,30.4986,30354.0
2016-02-10 12:05:00,34.77,34.85,34.74,34.85,32654.0,30.4986,30.5688,30.4723,30.5688,32654.0
2016-02-10 12:10:00,34.86,34.88,34.79,34.8,25962.0,30.5776,30.5951,30.5162,30.5249,25962.0
2016-02-10 12:15:00,34.79,34.91,34.77,34.91,23576.0,30.5162,30.6214,30.4986,30.6214,23576.0
2016-02-10 12:20:00,34.91,34.98,34.86,34.9,33000.0,30.6214,30.6828,30.5776,30.6127,33000.0
2016-02-10 12:25:00,34.9,34.96,34.85,34.96,12400.0,30.6127,30.6653,30.5688,30.6653,12400.0
2016-02-10 12:30:00,34.97,34.97,34.91,34.91,18826.0,30.6741,30.6741,30.6214,30.6214,18826.0
2016-02-10 12:35:00,34.92,35.02,34.91,34.99,26782.0,30.6302,30.7179,30.6214,30.6916,26782.0
2016-02-10 12:40:00,35.0,35.01,34.97,34.98,10410.0,30.7004,30.7091,30.6741,30.6828,10410.0
2016-02-10 12:45:00,34.97,35.01,34.96,35.0,16566.0,30.6741,30.7091,30.6653,30.7004,16566.0
2016-02-10 12:50:00,35.0,35.01,34.94,34.94,56024.0,30.7004,30.7091,30.6477,30.6477,56024.0
2016-02-10 12:55:00,34.94,34.94,34.84,34.91,83494.0,30.6477,30.6477,30.56,30.6214,83494.0
2016-02-10 13:00:00,34.91,34.99,34.88,34.99,88584.0,30.6214,30.6916,30.5951,30.6916,88584.0
2016-02-10 13:05:00,35.0,35.05,34.99,35.01,63298.0,30.7004,30.7442,30.6916,30.7091,63298.0
2016-02-10 13:10:00,35.02,35.08,35.02,35.04,30354.0,30.7179,30.7705,30.7179,30.7355,30354.0
2016-02-10 13:15:00,35.03,35.07,35.01,35.06,24226.0,30.7267,30.7618,30.7091,30.753,24226.0
2016-02-10 13:20:00,35.07,35.1,35.07,35.09,24780.0,30.7618,30.7881,30.7618,30.7793,24780.0
2016-02-10 13:25:00,35.08,35.08,34.99,35.02,74688.0,30.7705,30.7705,30.6916,30.7179,74688.0
2016-02-10 13:30:00,35.02,35.06,34.98,34.98,60526.0,30.7179,30.753,30.6828,30.6828,60526.0
2016-02-10 13:35:00,34.98,35.07,34.98,35.06,37632.0,30.6828,30.7618,30.6828,30.753,37632.0
2016-02-10 13:40:00,35.05,35.12,35.04,35.11,24488.0,30.7442,30.8056,30.7355,30.7969,24488.0
2016-02-10 13:45:00,35.09,35.09,35.02,35.02,14840.0,30.7793,30.7793,30.7179,30.7179,14840.0
2016-02-10 13:50:00,35.02,35.02,34.92,34.95,29626.0,30.7179,30.7179,30.6302,30.6565,29626.0
2016-02-10 13:55:00,34.94,35.0,34.93,35.0,41538.0,30.6477,30.7004,30.639,30.7004,41538.0
2016-02-10 14:00:00,35.0,35.01,34.95,34.95,55294.0,30.7004,30.7091,30.6565,30.6565,55294.0
2016-02-10 14:05:00,34.95,34.99,34.94,34.99,79724.0,30.6565,30.6916,30.6477,30.6916,79724.0
2016-02-10 14:10:00,35.0,35.07,34.99,35.07,25912.0,30.7004,30.7618,30.6916,30.7618,25912.0
2016-02-10 14:15:00,35.08,35.08,34.98,35.03,29190.0,30.7705,30.7705,30.6828,30.7267,29190.0
2016-02-10 14:20:00,35.03,35.04,34.99,35.01,22162.0,30.7267,30.7355,30.6916,30.7091,22162.0
2016-02-10 14:25:00,35.0,35.01,34.95,35.0,31080.0,30.7004,30.7091,30.6565,30.7004,31080.0
2016-02-10 14:30:00,34.99,35.09,34.98,35.05,35916.0,30.6916,30.7793,30.6828,30.7442,35916.0
2016-02-10 14:35:00,35.05,35.05,34.96,34.97,40290.0,30.7442,30.7442,30.6653,30.6741,40290.0
2016-02-10 14:40:00,34.96,34.96,34.87,34.91,57456.0,30.6653,30.6653,30.5863,30.6214,57456.0
2016-02-10 14:45:00,34.91,34.91,34.83,34.85,41932.0,30.6214,30.6214,30.5513,30.5688,41932.0
2016-02-10 14:50:00,34.85,34.85,34.78,34.82,82766.0,30.5688,30.5688,30.5074,30.5425,82766.0
2016-02-10 14:55:00,34.8,34.85,34.8,34.8,50096.0,30.5249,30.5688,30.5249,30.5249,50096.0
2016-02-10 15:00:00,34.81,34.95,34.81,34.95,66130.0,30.5337,30.6565,30.5337,30.6565,66130.0
2016-02-10 15:05:00,34.95,34.98,34.9,34.9,40896.0,30.6565,30.6828,30.6127,30.6127,40896.0
2016-02-10 15:10:00,34.9,34.94,34.85,34.85,99902.0,30.6127,30.6477,30.5688,30.5688,99902.0
2016-02-10 15:15:00,34.85,34.87,34.71,34.76,53774.0,30.5688,30.5863,30.446,30.4899,53774.0
2016-02-10 15:20:00,34.75,34.84,34.75,34.8,42254.0,30.4811,30.56,30.4811,30.5249,42254.0
2016-02-10 15:25:00,34.8,34.84,34.71,34.73,55468.0,30.5249,30.56,30.446,30.4635,55468.0
2016-02-10 15:30:00,34.73,34.81,34.71,34.76,108992.0,30.4635,30.5337,30.446,30.4899,108992.0
2016-02-10 15:35:00,34.75,34.76,34.64,34.7,92538.0,30.4811,30.4899,30.3846,30.4372,92538.0
2016-02-10 15:40:00,34.69,34.75,34.64,34.74,100914.0,30.4285,30.4811,30.3846,30.4723,100914.0
2016-02-10 15:45:00,34.74,34.76,34.69,34.71,121586.0,30.4723,30.4899,30.4285,30.446,121586.0
2016-02-10 15:50:00,34.71,34.73,34.66,34.71,162260.0,30.446,30.4635,30.4021,30.446,162260.0
2016-02-10 15:55:00,34.71,34.73,34.67,34.68,246874.0,30.446,30.4635,30.4109,30.4197,246874.0
2016-02-11 09:30:00,34.09,34.45,34.09,34.42,143434.0,29.9022,30.2179,29.9022,30.1916,143434.0
2016-02-11 09:35:00,34.41,34.54,34.31,34.44,81674.0,30.1828,30.2969,30.0951,30.2092,81674.0
2016-02-11 09:40:00,34.41,34.48,34.35,34.47,40948.0,30.1828,30.2443,30.1302,30.2355,40948.0
2016-02-11 09:45:00,34.47,34.59,34.43,34.52,47748.0,30.2355,30.3407,30.2004,30.2793,47748.0
2016-02-11 09:50:00,34.54,34.55,34.42,34.46,28006.0,30.2969,30.3057,30.1916,30.2267,28006.0
2016-02-11 09:55:00,34.46,34.63,34.44,34.57,77278.0,30.2267,30.3758,30.2092,30.3232,77278.0
2016-02-11 10:00:00,34.56,34.63,34.54,34.59,65834.0,30.3144,30.3758,30.2969,30.3407,65834.0
2016-02-11 10:05:00,34.62,34.7,34.49,34.49,60492.0,30.3671,30.4372,30.253,30.253,60492.0
2016-02-11 10:10:00,34.5,34.5,34.38,34.45,31844.0,30.2618,30.2618,30.1565,30.2179,31844.0
2016-02-11 10:15:00,34.45,34.45,34.35,34.4,31892.0,30.2179,30.2179,30.1302,30.1741,31892.0
2016-02-11 10:20:00,34.4,34.49,34.36,34.48,68266.0,30.1741,30.253,30.139,30.2443,68266.0
2016-02-11 10:25:00,34.48,34.48,34.33,34.35,58422.0,30.2443,30.2443,30.1127,30.1302,58422.0
2016-02-11 10:30:00,34.34,34.38,34.32,34.35,76150.0,30.1214,30.1565,30.1039,30.1302,76150.0
2016-02-11 10:35:00,34.35,34.37,34.25,34.26,314170.0,30.1302,30.1478,30.0425,30.0513,314170.0
2016-02-11 10:40:00,34.27,34.27,34.17,34.17,62018.0,30.06,30.06,29.9723,29.9723,62018.0
2016-02-11 10:45:00,34.17,34.29,34.15,34.26,50464.0,29.9723,30.0776,29.9548,30.0513,50464.0
2016-02-11 10:50:00,34.24,34.26,34.09,34.12,221892.0,30.0337,30.0513,29.9022,29.9285,221892.0
2016-02-11 10:55:00,34.1,34.2,34.09,34.18,24422.0,29.9109,29.9986,29.9022,29.9811,24422.0
2016-02-11 11:00:00,34.18,34.23,34.07,34.07,61768.0,29.9811,30.025,29.8846,29.8846,61768.0
2016-02-11 11:05:00,34.07,34.09,34.02,34.06,39366.0,29.8846,29.9022,29.8408,29.8758,39366.0
2016-02-11 11:10:00,34.06,34.1,33.99,34.01,85784.0,29.8758,29.9109,29.8144,29.832,85784.0
2016-02-11 11:15:00,34.01,34.04,33.99,34.02,128256.0,29.832,29.8583,29.8144,29.8408,128256.0
2016-02-11 11:20:00,34.02,34.05,33.92,33.96,79812.0,29.8408,29.8671,29.753,29.7881,79812.0
2016-02-11 11:25:00,33.96,33.97,33.83,33.83,95096.0,29.7881,29.7969,29.6741,29.6741,95096.0
2016-02-11 11:30:00,33.83,33.85,33.79,33.79,77898.0,29.6741,29.6916,29.639,29.639,77898.0
2016-02-11 11:35:00,33.79,33.95,33.77,33.93,40860.0,29.639,29.7794,29.6215,29.7618,40860.0
2016-02-11 11:40:00,33.94,33.95,33.86,33.89,43698.0,29.7706,29.7794,29.7004,29.7267,43698.0
2016-02-11 11:45:00,33.9,33.93,33.84,33.85,22172.0,29.7355,29.7618,29.6829,29.6916,22172.0
2016-02-11 11:50:00,33.83,34.01,33.83,33.97,40164.0,29.6741,29.832,29.6741,29.7969,40164.0
2016-02-11 11:55:00,33.95,34.02,33.95,34.01,17212.0,29.7794,29.8408,29.7794,29.832,17212.0
2016-02-11 12:00:00,34.02,34.05,33.98,34.04,40056.0,29.8408,29.8671,29.8057,29.8583,40056.0
2016-02-11 12:05:00,34.04,34.07,33.99,33.99,36252.0,29.8583,29.8846,29.8144,29.8144,36252.0
2016-02-11 12:10:00,34.0,34.03,33.97,33.98,42046.0,29.8232,29.8495,29.7969,29.8057,42046.0
2016-02-11 12:15:00,33.98,33.98,33.87,33.89,36530.0,29.8057,29.8057,29.7092,29.7267,36530.0
2016-02-11 12:20:00,33.88,33.97,33.88,33.97,38360.0,29.718,29.7969,29.718,29.7969,38360.0
2016-02-11 12:25:00,33.97,34.04,33.96,33.99,42506.0,29.7969,29.8583,29.7881,29.8144,42506.0
2016-02-11 12:30:00,33.98,33.99,33.94,33.97,31160.0,29.8057,29.8144,29.7706,29.7969,31160.0
2016-02-11 12:35:00,33.98,34.01,33.97,33.99,33278.0,29.8057,29.832,29.7969,29.8144,33278.0
2016-02-11 12:40:00,33.99,33.99,33.95,33.97,37328.0,29.8144,29.8144,29.7794,29.7969,37328.0
2016-02-11 12:45:00,33.96,33.99,33.94,33.99,60394.0,29.7881,29.8144,29.7706,29.8144,60394.0
2016-02-11 12:50:00,33.99,34.06,33.98,34.05,56808.0,29.8144,29.8758,29.8057,29.8671,56808.0
2016-02-11 12:55:00,34.05,34.16,34.05,34.16,77092.0,29.8671,29.9636,29.8671,29.9636,77092.0
2016-02-11 13:00:00,34.16,34.22,34.06,34.06,66590.0,29.9636,30.0162,29.8758,29.8758,66590.0
2016-02-11 13:05:00,34.06,34.1,33.99,34.07,37886.0,29.8758,29.9109,29.8144,29.8846,37886.0
2016-02-11 13:10:00,34.07,34.08,34.02,34.03,35232.0,29.8846,29.8934,29.8408,29.8495,35232.0
2016-02-11 13:15:00,34.04,34.07,34.0,34.05,50366.0,29.8583,29.8846,29.8232,29.8671,50366.0
2016-02-11 13:20:00,34.06,34.1,34.01,34.02,38928.0,29.8758,29.9109,29.832,29.8408,38928.0
2016-02-11 13:25:00,34.02,34.06,33.96,33.96,47680.0,29.8408,29.8758,29.7881,29.7881,47680.0
2016-02-11 13:30:00,33.94,34.02,33.92,33.98,63424.0,29.7706,29.8408,29.753,29.8057,63424.0
2016-02-11 13:35:00,33.99,33.99,33.88,33.88,48886.0,29.8144,29.8144,29.718,29.718,48886.0
2016-02-11 13:40:00,33.9,33.9,33.85,33.88,58426.0,29.7355,29.7355,29.6916,29.718,58426.0
2016-02-11 13:45:00,33.88,33.92,33.86,33.9,84404.0,29.718,29.753,29.7004,29.7355,84404.0
2016-02-11 13:50:00,33.91,33.92,33.86,33.92,37282.0,29.7443,29.753,29.7004,29.753,37282.0
2016-02-11 13:55:00,33.92,33.93,33.84,33.86,36894.0,29.753,29.7618,29.6829,29.7004,36894.0
2016-02-11 14:00:00,33.87,33.9,33.85,33.88,69610.0,29.7092,29.7355,29.6916,29.718,69610.0
2016-02-11 14:05:00,33.88,33.93,33.84,33.93,54116.0,29.718,29.7618,29.6829,29.7618,54116.0
2016-02-11 14:10:00,33.93,33.96,33.88,33.88,44404.0,29.7618,29.7881,29.718,29.718,44404.0
2016-02-11 14:15:00,33.88,33.89,33.76,33.76,52602.0,29.718,29.7267,29.6127,29.6127,52602.0
2016-02-11 14:20:00,33.76,33.82,33.74,33.76,67296.0,29.6127,29.6653,29.5952,29.6127,67296.0
2016-02-11 14:25:00,33.76,33.78,33.71,33.74,63136.0,29.6127,29.6302,29.5688,29.5952,63136.0
2016-02-11 14:30:00,33.74,33.82,33.74,33.8,50472.0,29.5952,29.6653,29.5952,29.6478,50472.0
2016-02-11 14:35:00,33.79,34.01,33.73,34.01,84170.0,29.639,29.832,29.5864,29.832,84170.0
2016-02-11 14:40:00,33.99,34.02,33.88,33.91,113656.0,29.8144,29.8408,29.718,29.7443,113656.0
2016-02-11 14:45:00,33.92,34.02,33.88,33.99,184388.0,29.753,29.8408,29.718,29.8144,184388.0
2016-02-11 14:50:00,33.97,34.18,33.97,34.13,97834.0,29.7969,29.9811,29.7969,29.9372,97834.0
2016-02-11 14:55:00,34.13,34.16,33.98,34.01,104380.0,29.9372,29.9636,29.8057,29.832,104380.0
2016-02-11 15:00:00,34.02,34.05,33.89,33.92,173168.0,29.8408,29.8671,29.7267,29.753,173168.0
2016-02-11 15:05:00,33.92,33.92,33.8,33.87,117630.0,29.753,29.753,29.6478,29.7092,117630.0
2016-02-11 15:10:00,33.87,33.99,33.86,33.93,78436.0,29.7092,29.8144,29.7004,29.7618,78436.0
2016-02-11 15:15:00,33.93,33.94,33.84,33.88,85260.0,29.7618,29.7706,29.6829,29.718,85260.0
2016-02-11 15:20:00,33.89,33.99,33.86,33.92,61600.0,29.7267,29.8144,29.7004,29.753,61600.0
2016-02-11 15:25:00,33.92,34.04,33.92,34.04,71320.0,29.753,29.8583,29.753,29.8583,71320.0
2016-02-11 15:30:00,34.04,34.04,33.93,34.02,89550.0,29.8583,29.8583,29.7618,29.8408,89550.0
2016-02-11 15:35:00,34.03,34.13,34.02,34.13,87104.0,29.8495,29.9372,29.8408,29.9372,87104.0
2016-02-11 15:40:00,34.13,34.19,34.09,34.13,157098.0,29.9372,29.9899,29.9022,29.9372,157098.0
2016-02-11 15:45:00,34.13,34.14,34.02,34.02,167642.0,29.9372,29.946,29.8408,29.8408,167642.0
2016-02-11 15:50:00,34.02,34.07,33.99,33.99,235020.0,29.8408,29.8846,29.8144,29.8144,235020.0
2016-02-11 15:55:00,34.0,34.02,33.93,33.95,330372.0,29.8232,29.8408,29.7618,29.7794,330372.0
2016-02-12 09:30:00,34.41,34.42,33.91,33.94,164632.0,30.1828,30.1916,29.7443,29.7706,164632.0
2016-02-12 09:35:00,33.98,34.25,33.94,34.11,74756.0,29.8057,30.0425,29.7706,29.9197,74756.0
2016-02-12 09:40:00,34.1,34.23,34.06,34.19,54480.0,29.9109,30.025,29.8758,29.9899,54480.0
2016-02-12 09:45:00,34.18,34.24,34.12,34.24,47248.0,29.9811,30.0337,29.9285,30.0337,47248.0
2016-02-12 09:50:00,34.24,34.48,34.22,34.47,91402.0,30.0337,30.2443,30.0162,30.2355,91402.0
2016-02-12 09:55:00,34.49,34.51,34.28,34.33,67142.0,30.253,30.2706,30.0688,30.1127,67142.0
2016-02-12 10:00:00,34.33,34.45,34.27,34.44,78472.0,30.1127,30.2179,30.06,30.2092,78472.0
2016-02-12 10:05:00,34.45,34.52,34.42,34.52,112088.0,30.2179,30.2793,30.1916,30.2793,112088.0
2016-02-12 10:10:00,34.51,34.6,34.43,34.54,124128.0,30.2706,30.3495,30.2004,30.2969,124128.0
2016-02-12 10:15:00,34.56,34.66,34.55,34.6,87104.0,30.3144,30.4021,30.3057,30.3495,87104.0
2016-02-12 10:20:00,34.61,34.67,34.57,34.63,90806.0,30.3583,30.4109,30.3232,30.3758,90806.0
2016-02-12 10:25:00,34.63,34.72,34.62,34.63,96038.0,30.3758,30.4548,30.3671,30.3758,96038.0
2016-02-12 10:30:00,34.62,34.71,34.6,34.62,70372.0,30.3671,30.446,30.3495,30.3671,70372.0
2016-02-12 10:35:00,34.63,34.64,34.53,34.6,48340.0,30.3758,30.3846,30.2881,30.3495,48340.0
2016-02-12 10:40:00,34.6,34.65,34.57,34.6,74380.0,30.3495,30.3934,30.3232,30.3495,74380.0
2016-02-12 10:45:00,34.6,34.65,34.58,34.65,41172.0,30.3495,30.3934,30.332,30.3934,41172.0
2016-02-12 10:50:00,34.66,34.73,34.6,34.6,45048.0,30.4021,30.4635,30.3495,30.3495,45048.0
2016-02-12 10:55:00,34.6,34.67,34.55,34.57,31304.0,30.3495,30.4109,30.3057,30.3232,31304.0
2016-02-12 11:00:00,34.57,34.67,34.57,34.58,45424.0,30.3232,30.4109,30.3232,30.332,45424.0
2016-02-12 11:05:00,34.6,34.66,34.57,34.65,37718.0,30.3495,30.4021,30.3232,30.3934,37718.0
2016-02-12 11:10:00,34.64,34.8,34.63,34.79,44172.0,30.3846,30.5249,30.3758,30.5162,44172.0
2016-02-12 11:15:00,34.78,34.84,34.75,34.76,33068.0,30.5074,30.56,30.4811,30.4899,33068.0
2016-02-12 11:20:00,34.76,34.79,34.69,34.76,92466.0,30.4899,30.5162,30.4285,30.4899,92466.0
2016-02-12 11:25:00,34.75,34.79,34.71,34.74,69816.0,30.4811,30.5162,30.446,30.4723,69816.0
2016-02-12 11:30:00,34.74,34.84,34.74,34.77,89354.0,30.4723,30.56,30.4723,30.4986,89354.0
2016-02-12 11:35:00,34.78,34.8,34.68,34.7,56474.0,30.5074,30.5249,30.4197,30.4372,56474.0
2016-02-12 11:40:00,34.71,34.74,34.67,34.72,46840.0,30.446,30.4723,30.4109,30.4548,46840.0
2016-02-12 11:45:00,34.71,34.79,34.71,34.76,40246.0,30.446,30.5162,30.446,30.4899,40246.0
2016-02-12 11:50:00,34.77,34.77,34.6,34.6,45540.0,30.4986,30.4986,30.3495,30.3495,45540.0
2016-02-12 11:55:00,34.6,34.69,34.59,34.66,37326.0,30.3495,30.4285,30.3407,30.4021,37326.0
2016-02-12 12:00:00,34.66,34.67,34.54,34.6,68396.0,30.4021,30.4109,30.2969,30.3495,68396.0
2016-02-12 12:05:00,34.6,34.62,34.52,34.54,18654.0,30.3495,30.3671,30.2793,30.2969,18654.0
2016-02-12 12:10:00,34.55,34.6,34.52,34.6,22144.0,30.3057,30.3495,30.2793,30.3495,22144.0
2016-02-12 12:15:00,34.6,34.62,34.56,34.56,32278.0,30.3495,30.3671,30.3144,30.3144,32278.0
2016-02-12 12:20:00,34.55,34.58,34.51,34.55,43038.0,30.3057,30.332,30.2706,30.3057,43038.0
2016-02-12 12:25:00,34.53,34.6,34.52,34.59,76284.0,30.2881,30.3495,30.2793,30.3407,76284.0
2016-02-12 12:30:00,34.59,34.61,34.56,34.59,42688.0,30.3407,30.3583,30.3144,30.3407,42688.0
2016-02-12 12:35:00,34.59,34.63,34.55,34.63,30734.0,30.3407,30.3758,30.3057,30.3758,30734.0
2016-02-12 12:40:00,34.62,34.63,34.58,34.63,30302.0,30.3671,30.3758,30.332,30.3758,30302.0
2016-02-12 12:45:00,34.63,34.63,34.56,34.56,66566.0,30.3758,30.3758,30.3144,30.3144,66566.0
2016-02-12 12:50:00,34.56,34.6,34.55,34.59,30424.0,30.3144,30.3495,30.3057,30.3407,30424.0
2016-02-12 12:55:00,34.59,34.61,34.56,34.6,29078.0,30.3407,30.3583,30.3144,30.3495,29078.0
2016-02-12 13:00:00,34.6,34.68,34.58,34.67,45812.0,30.3495,30.4197,30.332,30.4109,45812.0
2016-02-12 13:05:00,34.66,34.71,34.61,34.66,65876.0,30.4021,30.446,30.3583,30.4021,65876.0
2016-02-12 13:10:00,34.65,34.71,34.62,34.63,28648.0,30.3934,30.446,30.3671,30.3758,28648.0
2016-02-12 13:15:00,34.63,34.63,34.59,34.63,26954.0,30.3758,30.3758,30.3407,30.3758,26954.0
2016-02-12 13:20:00,34.63,34.67,34.6,34.62,19206.0,30.3758,30.4109,30.3495,30.3671,19206.0
2016-02-12 13:25:00,34.61,34.68,34.6,34.67,25410.0,30.3583,30.4197,30.3495,30.4109,25410.0
2016-02-12 13:30:00,34.66,34.69,34.63,34.67,38034.0,30.4021,30.4285,30.3758,30.4109,38034.0
2016-02-12 13:35:00,34.68,34.74,34.66,34.73,55146.0,30.4197,30.4723,30.4021,30.4635,55146.0
2016-02-12 13:40:00,34.74,34.76,34.7,34.74,48864.0,30.4723,30.4899,30.4372,30.4723,48864.0
2016-02-12 13:45:00,34.74,34.77,34.74,34.75,24306.0,30.4723,30.4986,30.4723,30.4811,24306.0
2016-02-12 13:50:00,34.76,34.77,34.72,34.76,21558.0,30.4899,30.4986,30.4548,30.4899,21558.0
2016-02-12 13:55:00,34.76,34.76,34.73,34.75,21536.0,30.4899,30.4899,30.4635,30.4811,21536.0
2016-02-12 14:00:00,34.74,34.77,34.71,34.77,84820.0,30.4723,30.4986,30.446,30.4986,84820.0
2016-02-12 14:05:00,34.76,34.77,34.69,34.77,73706.0,30.4899,30.4986,30.4285,30.4986,73706.0
2016-02-12 14:10:00,34.77,34.8,34.76,34.77,36060.0,30.4986,30.5249,30.4899,30.4986,36060.0
2016-02-12 14:15:00,34.77,34.84,34.77,34.81,66774.0,30.4986,30.56,30.4986,30.5337,66774.0
2016-02-12 14:20:00,34.8,34.82,34.78,34.8,49574.0,30.5249,30.5425,30.5074,30.5249,49574.0
2016-02-12 14:25:00,34.81,34.91,34.79,34.87,57512.0,30.5337,30.6214,30.5162,30.5863,57512.0
2016-02-12 14:30:00,34.88,34.88,34.85,34.88,47444.0,30.5951,30.5951,30.5688,30.5951,47444.0
2016-02-12 14:35:00,34.88,34.88,34.83,34.85,33424.0,30.5951,30.5951,30.5513,30.5688,33424.0
2016-02-12 14:40:00,34.85,34.93,34.83,34.93,66944.0,30.5688,30.639,30.5513,30.639,66944.0
2016-02-12 14:45:00,34.94,34.95,34.89,34.93,55780.0,30.6477,30.6565,30.6039,30.639,55780.0
2016-02-12 14:50:00,34.94,34.97,34.9,34.92,73776.0,30.6477,30.6741,30.6127,30.6302,73776.0
2016-02-12 14:55:00,34.91,34.94,34.87,34.88,63534.0,30.6214,30.6477,30.5863,30.5951,63534.0
2016-02-12 15:00:00,34.87,34.89,34.84,34.89,54164.0,30.5863,30.6039,30.56,30.6039,54164.0
2016-02-12 15:05:00,34.89,34.94,34.82,34.83,81982.0,30.6039,30.6477,30.5425,30.5513,81982.0
2016-02-12 15:10:00,34.83,34.87,34.83,34.85,101354.0,30.5513,30.5863,30.5513,30.5688,101354.0
2016-02-12 15:15:00,34.85,34.87,34.83,34.86,99328.0,30.5688,30.5863,30.5513,30.5776,99328.0
2016-02-12 15:20:00,34.85,34.88,34.85,34.88,101718.0,30.5688,30.5951,30.5688,30.5951,101718.0
2016-02-12 15:25:00,34.87,34.93,34.84,34.92,165200.0,30.5863,30.639,30.56,30.6302,165200.0
2016-02-12 15:30:00,34.92,34.92,34.78,34.79,88040.0,30.6302,30.6302,30.5074,30.5162,88040.0
2016-02-12 15:35:00,34.8,34.82,34.77,34.77,86608.0,30.5249,30.5425,30.4986,30.4986,86608.0
2016-02-12 15:40:00,34.77,34.88,34.74,34.85,139514.0,30.4986,30.5951,30.4723,30.5688,139514.0
2016-02-12 15:45:00,34.86,34.91,34.85,34.87,199468.0,30.5776,30.6214,30.5688,30.5863,199468.0
2016-02-12 15:50:00,34.88,34.91,34.86,34.91,196490.0,30.5951,30.6214,30.5776,30.6214,196490.0
2016-02-12 15:55:00,34.91,34.95,34.9,34.93,350142.0,30.6214,30.6565,30.6127,30.639,350142.0
2016-02-16 09:30:00,35.52,35.6,35.35,35.42,190346.0,31.1565,31.2267,31.0074,31.0688,190346.0
2016-02-16 09:35:00,35.42,35.53,35.29,35.29,84066.0,31.0688,31.1653,30.9547,30.9547,84066.0
2016-02-16 09:40:00,35.28,35.43,35.27,35.4,45224.0,30.946,31.0775,30.9372,31.0512,45224.0
2016-02-16 09:45:00,35.41,35.42,35.24,35.26,79596.0,31.06,31.0688,30.9109,30.9284,79596.0
2016-02-16 09:50:00,35.26,35.27,35.17,35.2,38554.0,30.9284,30.9372,30.8495,30.8758,38554.0
2016-02-16 09:55:00,35.19,35.24,35.17,35.2,40454.0,30.867,30.9109,30.8495,30.8758,40454.0
2016-02-16 10:00:00,35.18,35.34,35.18,35.32,236636.0,30.8583,30.9986,30.8583,30.9811,236636.0
2016-02-16 10:05:00,35.31,35.36,35.26,35.32,136302.0,30.9723,31.0161,30.9284,30.9811,136302.0
2016-02-16 10:10:00,35.32,35.34,35.19,35.22,67058.0,30.9811,30.9986,30.867,30.8933,67058.0
2016-02-16 10:15:00,35.21,35.38,35.18,35.35,125336.0,30.8846,31.0337,30.8583,31.0074,125336.0
2016-02-16 10:20:00,35.34,35.39,35.33,35.35,65346.0,30.9986,31.0425,30.9898,31.0074,65346.0
2016-02-16 10:25:00,35.35,35.38,35.31,35.35,38546.0,31.0074,31.0337,30.9723,31.0074,38546.0
2016-02-16 10:30:00,35.37,35.42,35.29,35.38,89424.0,31.0249,31.0688,30.9547,31.0337,89424.0
2016-02-16 10:35:00,35.38,35.47,35.38,35.45,120930.0,31.0337,31.1126,31.0337,31.0951,120930.0
2016-02-16 10:40:00,35.44,35.49,35.41,35.46,100118.0,31.0863,31.1302,31.06,31.1039,100118.0
2016-02-16 10:45:00,35.46,35.49,35.45,35.48,45712.0,31.1039,31.1302,31.0951,31.1214,45712.0
2016-02-16 10:50:00,35.48,35.48,35.42,35.42,30556.0,31.1214,31.1214,31.0688,31.0688,30556.0
2016-02-16 10:55:00,35.43,35.45,35.35,35.35,59702.0,31.0775,31.0951,31.0074,31.0074,59702.0
2016-02-16 11:00:00,35.35,35.38,35.31,35.38,55290.0,31.0074,31.0337,30.9723,31.0337,55290.0
2016-02-16 11:05:00,35.37,35.37,35.29,35.33,44800.0,31.0249,31.0249,30.9547,30.9898,44800.0
2016-02-16 11:10:00,35.33,35.33,35.28,35.31,54046.0,30.9898,30.9898,30.946,30.9723,54046.0
2016-02-16 11:15:00,35.31,35.43,35.3,35.43,35248.0,30.9723,31.0775,30.9635,31.0775,35248.0
2016-02-16 11:20:00,35.43,35.49,35.42,35.49,40208.0,31.0775,31.1302,31.0688,31.1302,40208.0
2016-02-16 11:25:00,35.49,35.52,35.48,35.48,61032.0,31.1302,31.1565,31.1214,31.1214,61032.0
2016-02-16 11:30:00,35.49,35.5,35.46,35.49,70328.0,31.1302,31.1389,31.1039,31.1302,70328.0
2016-02-16 11:35:00,35.48,35.56,35.48,35.55,66054.0,31.1214,31.1916,31.1214,31.1828,66054.0
2016-02-16 11:40:00,35.54,35.59,35.51,35.57,45578.0,31.174,31.2179,31.1477,31.2003,45578.0
2016-02-16 11:45:00,35.56,35.6,35.55,35.56,36998.0,31.1916,31.2267,31.1828,31.1916,36998.0
2016-02-16 11:50:00,35.58,35.58,35.52,35.55,55932.0,31.2091,31.2091,31.1565,31.1828,55932.0
2016-02-16 11:55:00,35.55,35.63,35.54,35.62,67544.0,31.1828,31.253,31.174,31.2442,67544.0
2016-02-16 12:00:00,35.62,35.71,35.61,35.68,50398.0,31.2442,31.3231,31.2354,31.2968,50398.0
2016-02-16 12:05:00,35.68,35.69,35.65,35.66,37716.0,31.2968,31.3056,31.2705,31.2793,37716.0
2016-02-16 12:10:00,35.66,35.67,35.59,35.59,120892.0,31.2793,31.2881,31.2179,31.2179,120892.0
2016-02-16 12:15:00,35.6,35.63,35.59,35.6,86744.0,31.2267,31.253,31.2179,31.2267,86744.0
2016-02-16 12:20:00,35.6,35.74,35.6,35.74,35806.0,31.2267,31.3495,31.2267,31.3495,35806.0
2016-02-16 12:25:00,35.74,35.82,35.71,35.79,75936.0,31.3495,31.4196,31.3231,31.3933,75936.0
2016-02-16 12:30:00,35.8,35.88,35.77,35.84,86578.0,31.4021,31.4723,31.3758,31.4372,86578.0
2016-02-16 12:35:00,35.84,35.85,35.74,35.74,28000.0,31.4372,31.446,31.3495,31.3495,28000.0
2016-02-16 12:40:00,35.73,35.77,35.7,35.75,56564.0,31.3407,31.3758,31.3144,31.3582,56564.0
2016-02-16 12:45:00,35.75,35.77,35.74,35.74,55508.0,31.3582,31.3758,31.3495,31.3495,55508.0
2016-02-16 12:50:00,35.74,35.84,35.7,35.82,91436.0,31.3495,31.4372,31.3144,31.4196,91436.0
2016-02-16 12:55:00,35.82,35.88,35.81,35.85,150596.0,31.4196,31.4723,31.4109,31.446,150596.0
2016-02-16 13:00:00,35.85,35.88,35.83,35.86,70240.0,31.446,31.4723,31.4284,31.4547,70240.0
2016-02-16 13:05:00,35.86,35.9,35.82,35.86,90028.0,31.4547,31.4898,31.4196,31.4547,90028.0
2016-02-16 13:10:00,35.88,35.9,35.85,35.88,54468.0,31.4723,31.4898,31.446,31.4723,54468.0
2016-02-16 13:15:00,35.89,35.91,35.85,35.86,47432.0,31.481,31.4986,31.446,31.4547,47432.0
2016-02-16 13:20:00,35.85,35.88,35.81,35.84,57576.0,31.446,31.4723,31.4109,31.4372,57576.0
2016-02-16 13:25:00,35.83,35.85,35.8,35.83,58108.0,31.4284,31.446,31.4021,31.4284,58108.0
2016-02-16 13:30:00,35.84,35.84,35.76,35.8,34848.0,31.4372,31.4372,31.367,31.4021,34848.0
2016-02-16 13:35:00,35.8,35.83,35.79,35.8,43596.0,31.4021,31.4284,31.3933,31.4021,43596.0
2016-02-16 13:40:00,35.8,35.8,35.74,35.76,24174.0,31.4021,31.4021,31.3495,31.367,24174.0
2016-02-16 13:45:00,35.76,35.78,35.74,35.77,30346.0,31.367,31.3845,31.3495,31.3758,30346.0
2016-02-16 13:50:00,35.77,35.83,35.77,35.82,47602.0,31.3758,31.4284,31.3758,31.4196,47602.0
2016-02-16 13:55:00,35.82,35.87,35.81,35.82,51376.0,31.4196,31.4635,31.4109,31.4196,51376.0
2016-02-16 14:00:00,35.82,35.83,35.8,35.82,56154.0,31.4196,31.4284,31.4021,31.4196,56154.0
2016-02-16 14:05:00,35.82,35.86,35.78,35.78,113954.0,31.4196,31.4547,31.3845,31.3845,113954.0
2016-02-16 14:10:00,35.78,35.84,35.77,35.79,62878.0,31.3845,31.4372,31.3758,31.3933,62878.0
2016-02-16 14:15:00,35.79,35.81,35.73,35.74,53704.0,31.3933,31.4109,31.3407,31.3495,53704.0
2016-02-16 14:20:00,35.74,35.76,35.73,35.76,27068.0,31.3495,31.367,31.3407,31.367,27068.0
2016-02-16 14:25:00,35.76,35.76,35.7,35.76,60492.0,31.367,31.367,31.3144,31.367,60492.0
2016-02-16 14:30:00,35.76,35.77,35.69,35.71,58374.0,31.367,31.3758,31.3056,31.3231,58374.0
2016-02-16 14:35:00,35.71,35.72,35.65,35.66,31920.0,31.3231,31.3319,31.2705,31.2793,31920.0
2016-02-16 14:40:00,35.66,35.72,35.66,35.69,37634.0,31.2793,31.3319,31.2793,31.3056,37634.0
2016-02-16 14:45:00,35.69,35.7,35.67,35.68,39608.0,31.3056,31.3144,31.2881,31.2968,39608.0
2016-02-16 14:50:00,35.68,35.68,35.64,35.64,37254.0,31.2968,31.2968,31.2617,31.2617,37254.0
2016-02-16 14:55:00,35.64,35.66,35.63,35.63,35594.0,31.2617,31.2793,31.253,31.253,35594.0
2016-02-16 15:00:00,35.63,35.65,35.61,35.63,53446.0,31.253,31.2705,31.2354,31.253,53446.0
2016-02-16 15:05:00,35.63,35.63,35.55,35.57,63074.0,31.253,31.253,31.1828,31.2003,63074.0
2016-02-16 15:10:00,35.57,35.59,35.56,35.59,52128.0,31.2003,31.2179,31.1916,31.2179,52128.0
2016-02-16 15:15:00,35.59,35.61,35.58,35.58,51392.0,31.2179,31.2354,31.2091,31.2091,51392.0
2016-02-16 15:20:00,35.59,35.6,35.52,35.52,96162.0,31.2179,31.2267,31.1565,31.1565,96162.0
2016-02-16 15:25:00,35.53,35.58,35.52,35.57,82874.0,31.1653,31.2091,31.1565,31.2003,82874.0
2016-02-16 15:30:00,35.57,35.58,35.54,35.57,88936.0,31.2003,31.2091,31.174,31.2003,88936.0
2016-02-16 15:35:00,35.58,35.58,35.55,35.58,154616.0,31.2091,31.2091,31.1828,31.2091,154616.0
2016-02-16 15:40:00,35.58,35.58,35.54,35.56,85800.0,31.2091,31.2091,31.174,31.1916,85800.0
2016-02-16 15:45:00,35.56,35.57,35.49,35.55,128162.0,31.1916,31.2003,31.1302,31.1828,128162.0
2016-02-16 15:50:00,35.55,35.63,35.54,35.63,100390.0,31.1828,31.253,31.174,31.253,100390.0
2016-02-16 15:55:00,35.63,35.74,35.59,35.68,561178.0,31.253,31.3495,31.2179,31.2968,561178.0
2016-02-17 09:30:00,35.8,36.19,35.8,36.09,196134.0,31.4021,31.7442,31.4021,31.6565,196134.0
2016-02-17 09:35:00,36.1,36.11,35.99,36.08,46238.0,31.6652,31.674,31.5688,31.6477,46238.0
2016-02-17 09:40:00,36.09,36.19,35.98,35.98,40278.0,31.6565,31.7442,31.56,31.56,40278.0
2016-02-17 09:45:00,35.96,35.99,35.91,35.97,28596.0,31.5424,31.5688,31.4986,31.5512,28596.0
2016-02-17 09:50:00,35.96,35.98,35.88,35.92,95972.0,31.5424,31.56,31.4723,31.5074,95972.0
2016-02-17 09:55:00,35.93,35.96,35.88,35.91,77834.0,31.5161,31.5424,31.4723,31.4986,77834.0
2016-02-17 10:00:00,35.91,35.94,35.85,35.94,87708.0,31.4986,31.5249,31.446,31.5249,87708.0
2016-02-17 10:05:00,35.94,36.0,35.93,35.95,59660.0,31.5249,31.5775,31.5161,31.5337,59660.0
2016-02-17 10:10:00,35.95,35.99,35.89,35.9,54640.0,31.5337,31.5688,31.481,31.4898,54640.0
2016-02-17 10:15:00,35.91,35.96,35.85,35.86,54918.0,31.4986,31.5424,31.446,31.4547,54918.0
2016-02-17 10:20:00,35.85,35.95,35.85,35.91,47998.0,31.446,31.5337,31.446,31.4986,47998.0
2016-02-17 10:25:00,35.92,36.01,35.92,35.99,44150.0,31.5074,31.5863,31.5074,31.5688,44150.0
2016-02-17 10:30:00,36.0,36.01,35.91,35.94,46374.0,31.5775,31.5863,31.4986,31.5249,46374.0
2016-02-17 10:35:00,35.96,35.98,35.91,35.98,53656.0,31.5424,31.56,31.4986,31.56,53656.0
2016-02-17 10:40:00,35.98,36.02,35.94,36.0,51452.0,31.56,31.5951,31.5249,31.5775,51452.0
2016-02-17 10:45:00,36.01,36.03,35.96,35.99,103380.0,31.5863,31.6038,31.5424,31.5688,103380.0
2016-02-17 10:50:00,35.99,36.02,35.98,35.99,99096.0,31.5688,31.5951,31.56,31.5688,99096.0
2016-02-17 10:55:00,36.0,36.04,35.99,36.0,88330.0,31.5775,31.6126,31.5688,31.5775,88330.0
2016-02-17 11:00:00,35.99,36.0,35.9,35.92,64474.0,31.5688,31.5775,31.4898,31.5074,64474.0
2016-02-17 11:05:00,35.92,35.94,35.88,35.9,45658.0,31.5074,31.5249,31.4723,31.4898,45658.0
2016-02-17 11:10:00,35.9,35.9,35.82,35.88,93542.0,31.4898,31.4898,31.4196,31.4723,93542.0
2016-02-17 11:15:00,35.88,35.96,35.87,35.96,45254.0,31.4723,31.5424,31.4635,31.5424,45254.0
2016-02-17 11:20:00,35.95,35.96,35.84,35.88,98680.0,31.5337,31.5424,31.4372,31.4723,98680.0
2016-02-17 11:25:00,35.87,35.92,35.85,35.88,31336.0,31.4635,31.5074,31.446,31.4723,31336.0
2016-02-17 11:30:00,35.86,35.94,35.84,35.94,43018.0,31.4547,31.5249,31.4372,31.5249,43018.0
2016-02-17 11:35:00,35.94,35.95,35.88,35.94,55280.0,31.5249,31.5337,31.4723,31.5249,55280.0
2016-02-17 11:40:00,35.94,35.95,35.83,35.83,56254.0,31.5249,31.5337,31.4284,31.4284,56254.0
2016-02-17 11:45:00,35.83,35.87,35.79,35.85,99342.0,31.4284,31.4635,31.3933,31.446,99342.0
2016-02-17 11:50:00,35.85,35.92,35.85,35.88,43940.0,31.446,31.5074,31.446,31.4723,43940.0
2016-02-17 11:55:00,35.88,35.88,35.81,35.84,43800.0,31.4723,31.4723,31.4109,31.4372,43800.0
2016-02-17 12:00:00,35.84,35.85,35.74,35.75,68890.0,31.4372,31.446,31.3495,31.3582,68890.0
2016-02-17 12:05:00,35.75,35.81,35.74,35.77,103580.0,31.3582,31.4109,31.3495,31.3758,103580.0
2016-02-17 12:10:00,35.77,35.81,35.76,35.81,86502.0,31.3758,31.4109,31.367,31.4109,86502.0
2016-02-17 12:15:00,35.8,35.8,35.75,35.77,124670.0,31.4021,31.4021,31.3582,31.3758,124670.0
2016-02-17 12:20:00,35.77,35.81,35.73,35.74,54358.0,31.3758,31.4109,31.3407,31.3495,54358.0
2016-02-17 12:25:00,35.75,35.79,35.7,35.77,73676.0,31.3582,31.3933,31.3144,31.3758,73676.0
2016-02-17 12:30:00,35.77,35.78,35.73,35.77,56856.0,31.3758,31.3845,31.3407,31.3758,56856.0
2016-02-17 12:35:00,35.77,35.8,35.75,35.77,123260.0,31.3758,31.4021,31.3582,31.3758,123260.0
2016-02-17 12:40:00,35.77,35.77,35.72,35.73,111134.0,31.3758,31.3758,31.3319,31.3407,111134.0
2016-02-17 12:45:00,35.72,35.77,35.72,35.77,83648.0,31.3319,31.3758,31.3319,31.3758,83648.0
2016-02-17 12:50:00,35.77,35.85,35.75,35.85,40568.0,31.3758,31.446,31.3582,31.446,40568.0
2016-02-17 12:55:00,35.84,35.86,35.77,35.79,74906.0,31.4372,31.4547,31.3758,31.3933,74906.0
2016-02-17 13:00:00,35.77,35.85,35.77,35.85,14532.0,31.3758,31.446,31.3758,31.446,14532.0
2016-02-17 13:05:00,35.85,35.94,35.84,35.9,51400.0,31.446,31.5249,31.4372,31.4898,51400.0
2016-02-17 13:10:00,35.9,35.91,35.83,35.88,27656.0,31.4898,31.4986,31.4284,31.4723,27656.0
2016-02-17 13:15:00,35.88,35.88,35.83,35.83,22920.0,31.4723,31.4723,31.4284,31.4284,22920.0
2016-02-17 13:20:00,35.83,35.88,35.83,35.86,23284.0,31.4284,31.4723,31.4284,31.4547,23284.0
2016-02-17 13:25:00,35.85,35.91,35.84,35.9,34336.0,31.446,31.4986,31.4372,31.4898,34336.0
2016-02-17 13:30:00,35.88,35.91,35.87,35.9,23440.0,31.4723,31.4986,31.4635,31.4898,23440.0
2016-02-17 13:35:00,35.9,35.94,35.88,35.92,73956.0,31.4898,31.5249,31.4723,31.5074,73956.0
2016-02-17 13:40:00,35.92,35.94,35.9,35.92,30172.0,31.5074,31.5249,31.4898,31.5074,30172.0
2016-02-17 13:45:00,35.92,35.92,35.85,35.87,28360.0,31.5074,31.5074,31.446,31.4635,28360.0
2016-02-17 13:50:00,35.87,35.9,35.84,35.87,23592.0,31.4635,31.4898,31.4372,31.4635,23592.0
2016-02-17 13:55:00,35.87,35.93,35.87,35.92,16594.0,31.4635,31.5161,31.4635,31.5074,16594.0
2016-02-17 14:00:00,35.92,35.97,35.88,35.97,40018.0,31.5074,31.5512,31.4723,31.5512,40018.0
2016-02-17 14:05:00,35.95,35.99,35.93,35.94,53756.0,31.5337,31.5688,31.5161,31.5249,53756.0
2016-02-17 14:10:00,35.95,35.95,35.91,35.94,25208.0,31.5337,31.5337,31.4986,31.5249,25208.0
2016-02-17 14:15:00,35.94,35.98,35.93,35.94,60692.0,31.5249,31.56,31.5161,31.5249,60692.0
2016-02-17 14:20:00,35.94,35.96,35.88,35.91,66330.0,31.5249,31.5424,31.4723,31.4986,66330.0
2016-02-17 14:25:00,35.91,35.95,35.9,35.93,38670.0,31.4986,31.5337,31.4898,31.5161,38670.0
2016-02-17 14:30:00,35.93,35.98,35.93,35.96,70408.0,31.5161,31.56,31.5161,31.5424,70408.0
2016-02-17 14:35:00,35.97,35.97,35.94,35.95,40498.0,31.5512,31.5512,31.5249,31.5337,40498.0
2016-02-17 14:40:00,35.95,35.97,35.95,35.95,37040.0,31.5337,31.5512,31.5337,31.5337,37040.0
2016-02-17 14:45:00,35.96,35.97,35.94,35.95,46250.0,31.5424,31.5512,31.5249,31.5337,46250.0
2016-02-17 14:50:00,35.95,35.96,35.91,35.91,102726.0,31.5337,31.5424,31.4986,31.4986,102726.0
2016-02-17 14:55:00,35.9,35.92,35.88,35.91,45944.0,31.4898,31.5074,31.4723,31.4986,45944.0
2016-02-17 15:00:00,35.91,35.91,35.88,35.91,68390.0,31.4986,31.4986,31.4723,31.4986,68390.0
2016-02-17 15:05:00,35.91,35.97,35.91,35.96,49038.0,31.4986,31.5512,31.4986,31.5424,49038.0
2016-02-17 15:10:00,35.97,35.97,35.87,35.9,87520.0,31.5512,31.5512,31.4635,31.4898,87520.0
2016-02-17 15:15:00,35.91,35.95,35.9,35.94,44154.0,31.4986,31.5337,31.4898,31.5249,44154.0
2016-02-17 15:20:00,35.94,35.94,35.88,35.89,49304.0,31.5249,31.5249,31.4723,31.481,49304.0
2016-02-17 15:25:00,35.88,35.97,35.88,35.97,65018.0,31.4723,31.5512,31.4723,31.5512,65018.0
2016-02-17 15:30:00,35.97,36.01,35.95,35.99,108726.0,31.5512,31.5863,31.5337,31.5688,108726.0
2016-02-17 15:35:00,35.99,36.01,35.94,36.01,105958.0,31.5688,31.5863,31.5249,31.5863,105958.0
2016-02-17 15:40:00,36.01,36.01,35.96,35.96,74256.0,31.5863,31.5863,31.5424,31.5424,74256.0
2016-02-17 15:45:00,35.96,35.98,35.92,35.92,144124.0,31.5424,31.56,31.5074,31.5074,144124.0
2016-02-17 15:50:00,35.93,35.93,35.88,35.88,193246.0,31.5161,31.5161,31.4723,31.4723,193246.0
2016-02-17 15:55:00,35.88,35.91,35.87,35.9,528608.0,31.4723,31.4986,31.4635,31.4898,528608.0
2016-02-18 09:30:00,35.8,35.9,35.51,35.58,155834.0,31.4021,31.4898,31.1477,31.2091,155834.0
2016-02-18 09:35:00,35.57,35.6,35.49,35.51,98828.0,31.2003,31.2267,31.1302,31.1477,98828.0
2016-02-18 09:40:00,35.5,35.56,35.38,35.4,117330.0,31.1389,31.1916,31.0337,31.0512,117330.0
2016-02-18 09:45:00,35.41,35.47,35.38,35.47,84476.0,31.06,31.1126,31.0337,31.1126,84476.0
2016-02-18 09:50:00,35.47,35.57,35.44,35.57,170108.0,31.1126,31.2003,31.0863,31.2003,170108.0
2016-02-18 09:55:00,35.56,35.68,35.55,35.68,77170.0,31.1916,31.2968,31.1828,31.2968,77170.0
2016-02-18 10:00:00,35.68,35.68,35.56,35.66,128272.0,31.2968,31.2968,31.1916,31.2793,128272.0
2016-02-18 10:05:00,35.66,35.72,35.63,35.67,179434.0,31.2793,31.3319,31.253,31.2881,179434.0
2016-02-18 10:10:00,35.66,35.72,35.6,35.71,173176.0,31.2793,31.3319,31.2267,31.3231,173176.0
2016-02-18 10:15:00,35.7,35.71,35.6,35.6,210688.0,31.3144,31.3231,31.2267,31.2267,210688.0
2016-02-18 10:20:00,35.6,35.67,35.58,35.66,124940.0,31.2267,31.2881,31.2091,31.2793,124940.0
2016-02-18 10:25:00,35.66,35.71,35.63,35.68,148668.0,31.2793,31.3231,31.253,31.2968,148668.0
2016-02-18 10:30:00,35.69,35.69,35.61,35.67,56550.0,31.3056,31.3056,31.2354,31.2881,56550.0
2016-02-18 10:35:00,35.67,35.71,35.65,35.67,59832.0,31.2881,31.3231,31.2705,31.2881,59832.0
2016-02-18 10:40:00,35.67,35.69,35.62,35.67,49786.0,31.2881,31.3056,31.2442,31.2881,49786.0
2016-02-18 10:45:00,35.66,35.77,35.66,35.69,90616.0,31.2793,31.3758,31.2793,31.3056,90616.0
2016-02-18 10:50:00,35.69,35.79,35.69,35.79,46796.0,31.3056,31.3933,31.3056,31.3933,46796.0
2016-02-18 10:55:00,35.77,35.79,35.72,35.74,42582.0,31.3758,31.3933,31.3319,31.3495,42582.0
2016-02-18 11:00:00,35.74,35.76,35.66,35.71,79718.0,31.3495,31.367,31.2793,31.3231,79718.0
2016-02-18 11:05:00,35.7,35.77,35.7,35.73,33110.0,31.3144,31.3758,31.3144,31.3407,33110.0
2016-02-18 11:10:00,35.74,35.77,35.72,35.74,32966.0,31.3495,31.3758,31.3319,31.3495,32966.0
2016-02-18 11:15:00,35.74,35.82,35.73,35.81,30560.0,31.3495,31.4196,31.3407,31.4109,30560.0
2016-02-18 11:20:00,35.8,35.82,35.73,35.73,41754.0,31.4021,31.4196,31.3407,31.3407,41754.0
2016-02-18 11:25:00,35.74,35.81,35.74,35.8,34174.0,31.3495,31.4109,31.3495,31.4021,34174.0
2016-02-18 11:30:00,35.81,35.87,35.79,35.85,43660.0,31.4109,31.4635,31.3933,31.446,43660.0
2016-02-18 11:35:00,35.84,35.88,35.81,35.85,34266.0,31.4372,31.4723,31.4109,31.446,34266.0
2016-02-18 11:40:00,35.86,35.9,35.83,35.89,30240.0,31.4547,31.4898,31.4284,31.481,30240.0
2016-02-18 11:45:00,35.88,35.88,35.82,35.82,40942.0,31.4723,31.4723,31.4196,31.4196,40942.0
2016-02-18 11:50:00,35.82,35.88,35.8,35.85,33124.0,31.4196,31.4723,31.4021,31.446,33124.0
2016-02-18 11:55:00,35.87,35.96,35.87,35.95,32722.0,31.4635,31.5424,31.4635,31.5337,32722.0
2016-02-18 12:00:00,35.94,35.95,35.9,35.92,37212.0,31.5249,31.5337,31.4898,31.5074,37212.0
2016-02-18 12:05:00,35.92,35.96,35.92,35.93,29922.0,31.5074,31.5424,31.5074,31.5161,29922.0
2016-02-18 12:10:00,35.94,35.95,35.92,35.93,32496.0,31.5249,31.5337,31.5074,31.5161,32496.0
2016-02-18 12:15:00,35.93,35.93,35.89,35.91,31050.0,31.5161,31.5161,31.481,31.4986,31050.0
2016-02-18 12:20:00,35.91,35.94,35.88,35.92,35286.0,31.4986,31.5249,31.4723,31.5074,35286.0
2016-02-18 12:25:00,35.92,35.96,35.91,35.93,25494.0,31.5074,31.5424,31.4986,31.5161,25494.0
2016-02-18 12:30:00,35.93,35.94,35.88,35.88,26282.0,31.5161,31.5249,31.4723,31.4723,26282.0
2016-02-18 12:35:00,35.88,35.9,35.87,35.88,25818.0,31.4723,31.4898,31.4635,31.4723,25818.0
2016-02-18 12:40:00,35.89,35.91,35.87,35.88,25040.0,31.481,31.4986,31.4635,31.4723,25040.0
2016-02-18 12:45:00,35.87,35.88,35.85,35.87,32314.0,31.4635,31.4723,31.446,31.4635,32314.0
2016-02-18 12:50:00,35.87,35.93,35.87,35.92,30114.0,31.4635,31.5161,31.4635,31.5074,30114.0
2016-02-18 12:55:00,35.92,35.93,35.88,35.89,33764.0,31.5074,31.5161,31.4723,31.481,33764.0
2016-02-18 13:00:00,35.89,35.93,35.85,35.93,61064.0,31.481,31.5161,31.446,31.5161,61064.0
2016-02-18 13:05:00,35.92,35.94,35.9,35.93,26102.0,31.5074,31.5249,31.4898,31.5161,26102.0
2016-02-18 13:10:00,35.93,35.93,35.9,35.91,38764.0,31.5161,31.5161,31.4898,31.4986,38764.0
2016-02-18 13:15:00,35.9,35.91,35.83,35.85,21778.0,31.4898,31.4986,31.4284,31.446,21778.0
2016-02-18 13:20:00,35.84,35.91,35.82,35.91,20968.0,31.4372,31.4986,31.4196,31.4986,20968.0
2016-02-18 13:25:00,35.91,35.91,35.85,35.87,23678.0,31.4986,31.4986,31.446,31.4635,23678.0
2016-02-18 13:30:00,35.87,35.88,35.86,35.87,24352.0,31.4635,31.4723,31.4547,31.4635,24352.0
2016-02-18 13:35:00,35.86,35.86,35.82,35.83,20730.0,31.4547,31.4547,31.4196,31.4284,20730.0
2016-02-18 13:40:00,35.83,35.83,35.81,35.82,21646.0,31.4284,31.4284,31.4109,31.4196,21646.0
2016-02-18 13:45:00,35.81,35.84,35.76,35.78,27416.0,31.4109,31.4372,31.367,31.3845,27416.0
2016-02-18 13:50:00,35.79,35.86,35.78,35.86,32552.0,31.3933,31.4547,31.3845,31.4547,32552.0
2016-02-18 13:55:00,35.87,35.87,35.83,35.86,26516.0,31.4635,31.4635,31.4284,31.4547,26516.0
2016-02-18 14:00:00,35.85,35.88,35.84,35.85,32600.0,31.446,31.4723,31.4372,31.446,32600.0
2016-02-18 14:05:00,35.85,35.93,35.85,35.88,54898.0,31.446,31.5161,31.446,31.4723,54898.0
2016-02-18 14:10:00,35.88,35.88,35.83,35.84,25352.0,31.4723,31.4723,31.4284,31.4372,25352.0
2016-02-18 14:15:00,35.84,35.91,35.82,35.91,53388.0,31.4372,31.4986,31.4196,31.4986,53388.0
2016-02-18 14:20:00,35.9,35.96,35.9,35.95,27320.0,31.4898,31.5424,31.4898,31.5337,27320.0
2016-02-18 14:25:00,35.96,36.0,35.95,35.96,36050.0,31.5424,31.5775,31.5337,31.5424,36050.0
2016-02-18 14:30:00,35.96,35.97,35.92,35.95,42782.0,31.5424,31.5512,31.5074,31.5337,42782.0
2016-02-18 14:35:00,35.96,35.99,35.92,35.93,75142.0,31.5424,31.5688,31.5074,31.5161,75142.0
2016-02-18 14:40:00,35.93,35.94,35.9,35.91,33344.0,31.5161,31.5249,31.4898,31.4986,33344.0
2016-02-18 14:45:00,35.91,35.92,35.87,35.88,40448.0,31.4986,31.5074,31.4635,31.4723,40448.0
2016-02-18 14:50:00,35.88,35.9,35.86,35.88,37496.0,31.4723,31.4898,31.4547,31.4723,37496.0
2016-02-18 14:55:00,35.88,35.92,35.88,35.9,40690.0,31.4723,31.5074,31.4723,31.4898,40690.0
2016-02-18 15:00:00,35.9,35.92,35.85,35.88,48248.0,31.4898,31.5074,31.446,31.4723,48248.0
2016-02-18 15:05:00,35.88,35.88,35.85,35.85,67806.0,31.4723,31.4723,31.446,31.446,67806.0
2016-02-18 15:10:00,35.85,35.86,35.82,35.83,55086.0,31.446,31.4547,31.4196,31.4284,55086.0
2016-02-18 15:15:00,35.83,35.9,35.83,35.9,47772.0,31.4284,31.4898,31.4284,31.4898,47772.0
2016-02-18 15:20:00,35.9,35.9,35.85,35.9,57410.0,31.4898,31.4898,31.446,31.4898,57410.0
2016-02-18 15:25:00,35.9,35.94,35.87,35.92,61702.0,31.4898,31.5249,31.4635,31.5074,61702.0
2016-02-18 15:30:00,35.92,35.92,35.88,35.91,78714.0,31.5074,31.5074,31.4723,31.4986,78714.0
2016-02-18 15:35:00,35.9,35.94,35.89,35.91,97056.0,31.4898,31.5249,31.481,31.4986,97056.0
2016-02-18 15:40:00,35.92,35.92,35.85,35.85,104392.0,31.5074,31.5074,31.446,31.446,104392.0
2016-02-18 15:45:00,35.85,35.86,35.8,35.81,105404.0,31.446,31.4547,31.4021,31.4109,105404.0
2016-02-18 15:50:00,35.81,35.82,35.79,35.79,144758.0,31.4109,31.4196,31.3933,31.3933,144758.0
2016-02-18 15:55:00,35.79,35.82,35.78,35.82,354344.0,31.3933,31.4196,31.3845,31.4196,354344.0
2016-02-19 09:30:00,35.45,35.59,35.38,35.49,454088.0,31.0951,31.2179,31.0337,31.1302,454088.0
2016-02-19 09:35:00,35.49,35.49,35.18,35.22,117640.0,31.1302,31.1302,30.8583,30.8933,117640.0
2016-02-19 09:40:00,35.23,35.28,35.14,35.17,137050.0,30.9021,30.946,30.8232,30.8495,137050.0
2016-02-19 09:45:00,35.18,35.26,35.18,35.24,51154.0,30.8583,30.9284,30.8583,30.9109,51154.0
2016-02-19 09:50:00,35.24,35.35,35.21,35.22,96474.0,30.9109,31.0074,30.8846,30.8933,96474.0
2016-02-19 09:55:00,35.23,35.31,35.18,35.26,49134.0,30.9021,30.9723,30.8583,30.9284,49134.0
2016-02-19 10:00:00,35.26,35.27,35.12,35.17,88226.0,30.9284,30.9372,30.8056,30.8495,88226.0
2016-02-19 10:05:00,35.17,35.44,35.15,35.44,111072.0,30.8495,31.0863,30.8319,31.0863,111072.0
2016-02-19 10:10:00,35.43,35.44,35.35,35.35,164104.0,31.0775,31.0863,31.0074,31.0074,164104.0
2016-02-19 10:15:00,35.36,35.42,35.31,35.4,81306.0,31.0161,31.0688,30.9723,31.0512,81306.0
2016-02-19 10:20:00,35.41,35.46,35.34,35.35,82962.0,31.06,31.1039,30.9986,31.0074,82962.0
2016-02-19 10:25:00,35.34,35.41,35.32,35.35,85386.0,30.9986,31.06,30.9811,31.0074,85386.0
2016-02-19 10:30:00,35.35,35.4,35.29,35.39,219220.0,31.0074,31.0512,30.9547,31.0425,219220.0
2016-02-19 10:35:00,35.39,35.47,35.38,35.45,121696.0,31.0425,31.1126,31.0337,31.0951,121696.0
2016-02-19 10:40:00,35.44,35.45,35.33,35.34,68388.0,31.0863,31.0951,30.9898,30.9986,68388.0
2016-02-19 10:45:00,35.34,35.41,35.32,35.41,47098.0,30.9986,31.06,30.9811,31.06,47098.0
2016-02-19 10:50:00,35.41,35.49,35.41,35.44,41980.0,31.06,31.1302,31.06,31.0863,41980.0
2016-02-19 10:55:00,35.45,35.57,35.43,35.53,66432.0,31.0951,31.2003,31.0775,31.1653,66432.0
2016-02-19 11:00:00,35.52,35.53,35.44,35.47,67460.0,31.1565,31.1653,31.0863,31.1126,67460.0
2016-02-19 11:05:00,35.46,35.49,35.39,35.42,57234.0,31.1039,31.1302,31.0425,31.0688,57234.0
2016-02-19 11:10:00,35.43,35.49,35.43,35.48,46014.0,31.0775,31.1302,31.0775,31.1214,46014.0
2016-02-19 11:15:00,35.48,35.58,35.47,35.56,72554.0,31.1214,31.2091,31.1126,31.1916,72554.0
2016-02-19 11:20:00,35.56,35.6,35.55,35.59,61398.0,31.1916,31.2267,31.1828,31.2179,61398.0
2016-02-19 11:25:00,35.59,35.74,35.58,35.72,93712.0,31.2179,31.3495,31.2091,31.3319,93712.0
2016-02-19 11:30:00,35.71,35.77,35.71,35.77,34128.0,31.3231,31.3758,31.3231,31.3758,34128.0
2016-02-19 11:35:00,35.77,35.79,35.69,35.72,60596.0,31.3758,31.3933,31.3056,31.3319,60596.0
2016-02-19 11:40:00,35.73,35.77,35.68,35.7,53302.0,31.3407,31.3758,31.2968,31.3144,53302.0
2016-02-19 11:45:00,35.7,35.7,35.63,35.65,24928.0,31.3144,31.3144,31.253,31.2705,24928.0
2016-02-19 11:50:00,35.66,35.67,35.61,35.63,40048.0,31.2793,31.2881,31.2354,31.253,40048.0
2016-02-19 11:55:00,35.63,35.71,35.63,35.7,34600.0,31.253,31.3231,31.253,31.3144,34600.0
2016-02-19 12:00:00,35.7,35.72,35.65,35.65,40882.0,31.3144,31.3319,31.2705,31.2705,40882.0
2016-02-19 12:05:00,35.66,35.71,35.62,35.7,25650.0,31.2793,31.3231,31.2442,31.3144,25650.0
2016-02-19 12:10:00,35.7,35.74,35.7,35.74,17138.0,31.3144,31.3495,31.3144,31.3495,17138.0
2016-02-19 12:15:00,35.73,35.77,35.72,35.77,30802.0,31.3407,31.3758,31.3319,31.3758,30802.0
2016-02-19 12:20:00,35.76,35.76,35.72,35.74,23406.0,31.367,31.367,31.3319,31.3495,23406.0
2016-02-19 12:25:00,35.74,35.77,35.74,35.75,25330.0,31.3495,31.3758,31.3495,31.3582,25330.0
2016-02-19 12:30:00,35.75,35.79,35.74,35.77,23326.0,31.3582,31.3933,31.3495,31.3758,23326.0
2016-02-19 12:35:00,35.77,35.79,35.75,35.76,18342.0,31.3758,31.3933,31.3582,31.367,18342.0
2016-02-19 12:40:00,35.77,35.81,35.77,35.8,20356.0,31.3758,31.4109,31.3758,31.4021,20356.0
2016-02-19 12:45:00,35.81,35.81,35.75,35.76,32014.0,31.4109,31.4109,31.3582,31.367,32014.0
2016-02-19 12:50:00,35.76,35.77,35.72,35.74,18984.0,31.367,31.3758,31.3319,31.3495,18984.0
2016-02-19 12:55:00,35.73,35.73,35.68,35.7,24830.0,31.3407,31.3407,31.2968,31.3144,24830.0
2016-02-19 13:00:00,35.7,35.73,35.69,35.71,22522.0,31.3144,31.3407,31.3056,31.3231,22522.0
2016-02-19 13:05:00,35.71,35.75,35.7,35.7,17404.0,31.3231,31.3582,31.3144,31.3144,17404.0
2016-02-19 13:10:00,35.71,35.73,35.68,35.68,29880.0,31.3231,31.3407,31.2968,31.2968,29880.0
2016-02-19 13:15:00,35.69,35.7,35.65,35.65,15608.0,31.3056,31.3144,31.2705,31.2705,15608.0
2016-02-19 13:20:00,35.66,35.72,35.64,35.65,28536.0,31.2793,31.3319,31.2617,31.2705,28536.0
2016-02-19 13:25:00,35.67,35.71,35.67,35.7,19194.0,31.2881,31.3231,31.2881,31.3144,19194.0
2016-02-19 13:30:00,35.7,35.77,35.7,35.74,38150.0,31.3144,31.3758,31.3144,31.3495,38150.0
2016-02-19 13:35:00,35.74,35.77,35.74,35.74,25984.0,31.3495,31.3758,31.3495,31.3495,25984.0
2016-02-19 13:40:00,35.74,35.76,35.7,35.7,25632.0,31.3495,31.367,31.3144,31.3144,25632.0
2016-02-19 13:45:00,35.69,35.71,35.68,35.71,16432.0,31.3056,31.3231,31.2968,31.3231,16432.0
2016-02-19 13:50:00,35.71,35.72,35.68,35.69,38958.0,31.3231,31.3319,31.2968,31.3056,38958.0
2016-02-19 13:55:00,35.7,35.77,35.69,35.77,35264.0,31.3144,31.3758,31.3056,31.3758,35264.0
2016-02-19 14:00:00,35.76,35.76,35.72,35.72,17140.0,31.367,31.367,31.3319,31.3319,17140.0
2016-02-19 14:05:00,35.72,35.79,35.72,35.77,34078.0,31.3319,31.3933,31.3319,31.3758,34078.0
2016-02-19 14:10:00,35.77,35.79,35.73,35.76,29010.0,31.3758,31.3933,31.3407,31.367,29010.0
2016-02-19 14:15:00,35.76,35.83,35.74,35.82,28854.0,31.367,31.4284,31.3495,31.4196,28854.0
2016-02-19 14:20:00,35.81,35.85,35.81,35.83,18110.0,31.4109,31.446,31.4109,31.4284,18110.0
2016-02-19 14:25:00,35.83,35.84,35.74,35.77,46978.0,31.4284,31.4372,31.3495,31.3758,46978.0
2016-02-19 14:30:00,35.77,35.79,35.74,35.78,63332.0,31.3758,31.3933,31.3495,31.3845,63332.0
2016-02-19 14:35:00,35.78,35.8,35.74,35.77,39912.0,31.3845,31.4021,31.3495,31.3758,39912.0
2016-02-19 14:40:00,35.76,35.77,35.74,35.77,33216.0,31.367,31.3758,31.3495,31.3758,33216.0
2016-02-19 14:45:00,35.77,35.8,35.74,35.78,41954.0,31.3758,31.4021,31.3495,31.3845,41954.0
2016-02-19 14:50:00,35.79,35.79,35.73,35.73,27192.0,31.3933,31.3933,31.3407,31.3407,27192.0
2016-02-19 14:55:00,35.72,35.74,35.68,35.68,41912.0,31.3319,31.3495,31.2968,31.2968,41912.0
2016-02-19 15:00:00,35.68,35.76,35.68,35.74,31436.0,31.2968,31.367,31.2968,31.3495,31436.0
2016-02-19 15:05:00,35.74,35.77,35.73,35.76,35412.0,31.3495,31.3758,31.3407,31.367,35412.0
2016-02-19 15:10:00,35.76,35.76,35.73,35.74,51144.0,31.367,31.367,31.3407,31.3495,51144.0
2016-02-19 15:15:00,35.74,35.74,35.7,35.71,45438.0,31.3495,31.3495,31.3144,31.3231,45438.0
2016-02-19 15:20:00,35.71,35.77,35.71,35.74,33998.0,31.3231,31.3758,31.3231,31.3495,33998.0
2016-02-19 15:25:00,35.74,35.76,35.73,35.75,52380.0,31.3495,31.367,31.3407,31.3582,52380.0
2016-02-19 15:30:00,35.75,35.77,35.72,35.74,51990.0,31.3582,31.3758,31.3319,31.3495,51990.0
2016-02-19 15:35:00,35.74,35.8,35.74,35.8,61084.0,31.3495,31.4021,31.3495,31.4021,61084.0
2016-02-19 15:40:00,35.79,35.81,35.77,35.78,55176.0,31.3933,31.4109,31.3758,31.3845,55176.0
2016-02-19 15:45:00,35.77,35.8,35.76,35.79,105770.0,31.3758,31.4021,31.367,31.3933,105770.0
2016-02-19 15:50:00,35.79,35.8,35.77,35.78,113252.0,31.3933,31.4021,31.3758,31.3845,113252.0
2016-02-19 15:55:00,35.78,35.8,35.76,35.8,251684.0,31.3845,31.4021,31.367,31.4021,251684.0
2016-02-22 09:30:00,36.2,36.4,36.01,36.21,206868.0,31.753,31.9284,31.5863,31.7617,206868.0
2016-02-22 09:35:00,36.22,36.38,36.17,36.29,129172.0,31.7705,31.9108,31.7266,31.8319,129172.0
2016-02-22 09:40:00,36.3,36.35,36.23,36.33,63978.0,31.8407,31.8845,31.7793,31.867,63978.0
2016-02-22 09:45:00,36.34,36.39,36.29,36.29,103014.0,31.8758,31.9196,31.8319,31.8319,103014.0
2016-02-22 09:50:00,36.29,36.32,36.21,36.32,152014.0,31.8319,31.8582,31.7617,31.8582,152014.0
2016-02-22 09:55:00,36.33,36.34,36.27,36.32,79294.0,31.867,31.8758,31.8144,31.8582,79294.0
2016-02-22 10:00:00,36.31,36.37,36.3,36.31,168124.0,31.8494,31.9021,31.8407,31.8494,168124.0
2016-02-22 10:05:00,36.31,36.35,36.21,36.21,59678.0,31.8494,31.8845,31.7617,31.7617,59678.0
2016-02-22 10:10:00,36.21,36.28,36.21,36.27,159080.0,31.7617,31.8231,31.7617,31.8144,159080.0
2016-02-22 10:15:00,36.27,36.33,36.27,36.31,61018.0,31.8144,31.867,31.8144,31.8494,61018.0
2016-02-22 10:20:00,36.31,36.32,36.26,36.28,68508.0,31.8494,31.8582,31.8056,31.8231,68508.0
2016-02-22 10:25:00,36.28,36.35,36.27,36.31,59972.0,31.8231,31.8845,31.8144,31.8494,59972.0
2016-02-22 10:30:00,36.31,36.33,36.31,36.32,55326.0,31.8494,31.867,31.8494,31.8582,55326.0
2016-02-22 10:35:00,36.31,36.33,36.26,36.26,34358.0,31.8494,31.867,31.8056,31.8056,34358.0
2016-02-22 10:40:00,36.27,36.28,36.22,36.23,61534.0,31.8144,31.8231,31.7705,31.7793,61534.0
2016-02-22 10:45:00,36.23,36.25,36.2,36.23,69136.0,31.7793,31.7968,31.753,31.7793,69136.0
2016-02-22 10:50:00,36.24,36.25,36.21,36.22,28376.0,31.788,31.7968,31.7617,31.7705,28376.0
2016-02-22 10:55:00,36.22,36.22,36.16,36.22,56986.0,31.7705,31.7705,31.7179,31.7705,56986.0
2016-02-22 11:00:00,36.22,36.25,36.2,36.22,136554.0,31.7705,31.7968,31.753,31.7705,136554.0
2016-02-22 11:05:00,36.22,36.24,36.18,36.22,59718.0,31.7705,31.788,31.7354,31.7705,59718.0
2016-02-22 11:10:00,36.24,36.26,36.22,36.23,43606.0,31.788,31.8056,31.7705,31.7793,43606.0
2016-02-22 11:15:00,36.23,36.25,36.21,36.24,58190.0,31.7793,31.7968,31.7617,31.788,58190.0
2016-02-22 11:20:00,36.24,36.26,36.22,36.22,37142.0,31.788,31.8056,31.7705,31.7705,37142.0
2016-02-22 11:25:00,36.23,36.26,36.23,36.24,66052.0,31.7793,31.8056,31.7793,31.788,66052.0
2016-02-22 11:30:00,36.24,36.26,36.23,36.26,62982.0,31.788,31.8056,31.7793,31.8056,62982.0
2016-02-22 11:35:00,36.26,36.26,36.22,36.24,37472.0,31.8056,31.8056,31.7705,31.788,37472.0
2016-02-22 11:40:00,36.24,36.24,36.13,36.13,152602.0,31.788,31.788,31.6916,31.6916,152602.0
2016-02-22 11:45:00,36.13,36.19,36.13,36.18,152972.0,31.6916,31.7442,31.6916,31.7354,152972.0
2016-02-22 11:50:00,36.17,36.18,36.17,36.17,88026.0,31.7266,31.7354,31.7266,31.7266,88026.0
2016-02-22 11:55:00,36.17,36.23,36.17,36.2,67050.0,31.7266,31.7793,31.7266,31.753,67050.0
2016-02-22 12:00:00,36.2,36.22,36.19,36.21,114748.0,31.753,31.7705,31.7442,31.7617,114748.0
2016-02-22 12:05:00,36.21,36.29,36.21,36.29,41914.0,31.7617,31.8319,31.7617,31.8319,41914.0
2016-02-22 12:10:00,36.3,36.32,36.28,36.3,40172.0,31.8407,31.8582,31.8231,31.8407,40172.0
2016-02-22 12:15:00,36.31,36.33,36.29,36.33,18844.0,31.8494,31.867,31.8319,31.867,18844.0
2016-02-22 12:20:00,36.33,36.33,36.29,36.3,92982.0,31.867,31.867,31.8319,31.8407,92982.0
2016-02-22 12:25:00,36.3,36.32,36.27,36.3,53720.0,31.8407,31.8582,31.8144,31.8407,53720.0
2016-02-22 12:30:00,36.3,36.31,36.26,36.27,81702.0,31.8407,31.8494,31.8056,31.8144,81702.0
2016-02-22 12:35:00,36.27,36.35,36.27,36.34,98586.0,31.8144,31.8845,31.8144,31.8758,98586.0
2016-02-22 12:40:00,36.34,36.43,36.33,36.41,190876.0,31.8758,31.9547,31.867,31.9372,190876.0
2016-02-22 12:45:00,36.41,36.43,36.38,36.43,136356.0,31.9372,31.9547,31.9108,31.9547,136356.0
2016-02-22 12:50:00,36.43,36.49,36.43,36.48,83834.0,31.9547,32.0073,31.9547,31.9986,83834.0
2016-02-22 12:55:00,36.48,36.49,36.45,36.48,107920.0,31.9986,32.0073,31.9722,31.9986,107920.0
2016-02-22 13:00:00,36.48,36.52,36.44,36.5,98878.0,31.9986,32.0336,31.9635,32.0161,98878.0
2016-02-22 13:05:00,36.5,36.52,36.46,36.48,94146.0,32.0161,32.0336,31.981,31.9986,94146.0
2016-02-22 13:10:00,36.48,36.49,36.47,36.48,35064.0,31.9986,32.0073,31.9898,31.9986,35064.0
2016-02-22 13:15:00,36.49,36.49,36.47,36.49,40666.0,32.0073,32.0073,31.9898,32.0073,40666.0
2016-02-22 13:20:00,36.5,36.55,36.49,36.49,85396.0,32.0161,32.06,32.0073,32.0073,85396.0
2016-02-22 13:25:00,36.5,36.56,36.5,36.55,61140.0,32.0161,32.0687,32.0161,32.06,61140.0
2016-02-22 13:30:00,36.55,36.55,36.48,36.52,50052.0,32.06,32.06,31.9986,32.0336,50052.0
2016-02-22 13:35:00,36.51,36.6,36.51,36.6,57052.0,32.0249,32.1038,32.0249,32.1038,57052.0
2016-02-22 13:40:00,36.6,36.62,36.57,36.62,34720.0,32.1038,32.1214,32.0775,32.1214,34720.0
2016-02-22 13:45:00,36.62,36.63,36.61,36.63,24982.0,32.1214,32.1301,32.1126,32.1301,24982.0
2016-02-22 13:50:00,36.64,36.67,36.61,36.62,33432.0,32.1389,32.1652,32.1126,32.1214,33432.0
2016-02-22 13:55:00,36.62,36.63,36.57,36.58,37844.0,32.1214,32.1301,32.0775,32.0863,37844.0
2016-02-22 14:00:00,36.58,36.6,36.57,36.58,34220.0,32.0863,32.1038,32.0775,32.0863,34220.0
2016-02-22 14:05:00,36.58,36.58,36.51,36.51,57078.0,32.0863,32.0863,32.0249,32.0249,57078.0
2016-02-22 14:10:00,36.51,36.52,36.49,36.51,40024.0,32.0249,32.0336,32.0073,32.0249,40024.0
2016-02-22 14:15:00,36.52,36.52,36.49,36.5,60962.0,32.0336,32.0336,32.0073,32.0161,60962.0
2016-02-22 14:20:00,36.5,36.52,36.49,36.5,43894.0,32.0161,32.0336,32.0073,32.0161,43894.0
2016-02-22 14:25:00,36.5,36.53,36.5,36.53,30758.0,32.0161,32.0424,32.0161,32.0424,30758.0
2016-02-22 14:30:00,36.52,36.54,36.5,36.51,33672.0,32.0336,32.0512,32.0161,32.0249,33672.0
2016-02-22 14:35:00,36.5,36.51,36.46,36.46,46826.0,32.0161,32.0249,31.981,31.981,46826.0
2016-02-22 14:40:00,36.46,36.47,36.45,36.47,38460.0,31.981,31.9898,31.9722,31.9898,38460.0
2016-02-22 14:45:00,36.47,36.49,36.46,36.49,37172.0,31.9898,32.0073,31.981,32.0073,37172.0
2016-02-22 14:50:00,36.49,36.53,36.49,36.53,31060.0,32.0073,32.0424,32.0073,32.0424,31060.0
2016-02-22 14:55:00,36.54,36.55,36.5,36.52,33538.0,32.0512,32.06,32.0161,32.0336,33538.0
2016-02-22 15:00:00,36.52,36.54,36.49,36.49,52712.0,32.0336,32.0512,32.0073,32.0073,52712.0
2016-02-22 15:05:00,36.49,36.49,36.46,36.46,32326.0,32.0073,32.0073,31.981,31.981,32326.0
2016-02-22 15:10:00,36.47,36.47,36.45,36.46,107960.0,31.9898,31.9898,31.9722,31.981,107960.0
2016-02-22 15:15:00,36.45,36.46,36.44,36.45,47554.0,31.9722,31.981,31.9635,31.9722,47554.0
2016-02-22 15:20:00,36.45,36.49,36.45,36.48,47484.0,31.9722,32.0073,31.9722,31.9986,47484.0
2016-02-22 15:25:00,36.48,36.52,36.47,36.49,74428.0,31.9986,32.0336,31.9898,32.0073,74428.0
2016-02-22 15:30:00,36.49,36.51,36.48,36.51,104590.0,32.0073,32.0249,31.9986,32.0249,104590.0
2016-02-22 15:35:00,36.5,36.51,36.49,36.51,103544.0,32.0161,32.0249,32.0073,32.0249,103544.0
2016-02-22 15:40:00,36.5,36.59,36.5,36.56,176738.0,32.0161,32.095,32.0161,32.0687,176738.0
2016-02-22 15:45:00,36.56,36.58,36.55,36.56,135874.0,32.0687,32.0863,32.06,32.0687,135874.0
2016-02-22 15:50:00,36.56,36.56,36.53,36.55,216136.0,32.0687,32.0687,32.0424,32.06,216136.0
2016-02-22 15:55:00,36.55,36.56,36.51,36.52,324580.0,32.06,32.0687,32.0249,32.0336,324580.0
2016-02-23 09:30:00,36.52,36.79,36.52,36.62,179920.0,32.0336,32.2705,32.0336,32.1214,179920.0
2016-02-23 09:35:00,36.63,36.77,36.62,36.63,106966.0,32.1301,32.2529,32.1214,32.1301,106966.0
2016-02-23 09:40:00,36.62,36.78,36.59,36.62,77508.0,32.1214,32.2617,32.095,32.1214,77508.0
2016-02-23 09:45:00,36.6,36.74,36.6,36.66,100828.0,32.1038,32.2266,32.1038,32.1564,100828.0
2016-02-23 09:50:00,36.65,36.7,36.6,36.6,92656.0,32.1477,32.1915,32.1038,32.1038,92656.0
2016-02-23 09:55:00,36.62,36.65,36.54,36.61,49688.0,32.1214,32.1477,32.0512,32.1126,49688.0
2016-02-23 10:00:00,36.6,36.68,36.52,36.58,76110.0,32.1038,32.174,32.0336,32.0863,76110.0
2016-02-23 10:05:00,36.57,36.59,36.5,36.55,45550.0,32.0775,32.095,32.0161,32.06,45550.0
2016-02-23 10:10:00,36.55,36.58,36.38,36.39,73324.0,32.06,32.0863,31.9108,31.9196,73324.0
2016-02-23 10:15:00,36.38,36.41,36.31,36.31,89116.0,31.9108,31.9372,31.8494,31.8494,89116.0
2016-02-23 10:20:00,36.31,36.34,36.24,36.24,196798.0,31.8494,31.8758,31.788,31.788,196798.0
2016-02-23 10:25:00,36.24,36.26,36.14,36.17,195162.0,31.788,31.8056,31.7003,31.7266,195162.0
2016-02-23 10:30:00,36.17,36.19,36.13,36.16,164606.0,31.7266,31.7442,31.6916,31.7179,164606.0
2016-02-23 10:35:00,36.16,36.2,36.13,36.13,223396.0,31.7179,31.753,31.6916,31.6916,223396.0
2016-02-23 10:40:00,36.14,36.3,36.13,36.22,171690.0,31.7003,31.8407,31.6916,31.7705,171690.0
2016-02-23 10:45:00,36.21,36.27,36.19,36.21,66982.0,31.7617,31.8144,31.7442,31.7617,66982.0
2016-02-23 10:50:00,36.19,36.23,36.16,36.2,53724.0,31.7442,31.7793,31.7179,31.753,53724.0
2016-02-23 10:55:00,36.19,36.22,36.13,36.16,116036.0,31.7442,31.7705,31.6916,31.7179,116036.0
2016-02-23 11:00:00,36.16,36.21,36.13,36.21,68030.0,31.7179,31.7617,31.6916,31.7617,68030.0
2016-02-23 11:05:00,36.21,36.26,36.16,36.17,68626.0,31.7617,31.8056,31.7179,31.7266,68626.0
2016-02-23 11:10:00,36.17,36.23,36.16,36.2,61730.0,31.7266,31.7793,31.7179,31.753,61730.0
2016-02-23 11:15:00,36.2,36.22,36.1,36.14,71722.0,31.753,31.7705,31.6652,31.7003,71722.0
2016-02-23 11:20:00,36.15,36.22,36.14,36.18,75832.0,31.7091,31.7705,31.7003,31.7354,75832.0
2016-02-23 11:25:00,36.17,36.2,36.13,36.18,35870.0,31.7266,31.753,31.6916,31.7354,35870.0
2016-02-23 11:30:00,36.18,36.18,36.13,36.15,61824.0,31.7354,31.7354,31.6916,31.7091,61824.0
2016-02-23 11:35:00,36.16,36.33,36.15,36.3,64376.0,31.7179,31.867,31.7091,31.8407,64376.0
2016-02-23 11:40:00,36.32,36.33,36.27,36.32,62996.0,31.8582,31.867,31.8144,31.8582,62996.0
2016-02-23 11:45:00,36.32,36.41,36.32,36.38,59738.0,31.8582,31.9372,31.8582,31.9108,59738.0
2016-02-23 11:50:00,36.39,36.4,36.31,36.31,60332.0,31.9196,31.9284,31.8494,31.8494,60332.0
2016-02-23 11:55:00,36.31,36.37,36.27,36.37,50418.0,31.8494,31.9021,31.8144,31.9021,50418.0
2016-02-23 12:00:00,36.37,36.38,36.34,36.37,40950.0,31.9021,31.9108,31.8758,31.9021,40950.0
2016-02-23 12:05:00,36.37,36.41,36.37,36.38,56320.0,31.9021,31.9372,31.9021,31.9108,56320.0
2016-02-23 12:10:00,36.38,36.38,36.33,36.38,33390.0,31.9108,31.9108,31.867,31.9108,33390.0
2016-02-23 12:15:00,36.37,36.4,36.35,36.36,26040.0,31.9021,31.9284,31.8845,31.8933,26040.0
2016-02-23 12:20:00,36.36,36.37,36.35,36.37,34242.0,31.8933,31.9021,31.8845,31.9021,34242.0
2016-02-23 12:25:00,36.37,36.39,36.35,36.38,30922.0,31.9021,31.9196,31.8845,31.9108,30922.0
2016-02-23 12:30:00,36.38,36.4,36.34,36.37,48530.0,31.9108,31.9284,31.8758,31.9021,48530.0
2016-02-23 12:35:00,36.37,36.4,36.34,36.4,31938.0,31.9021,31.9284,31.8758,31.9284,31938.0
2016-02-23 12:40:00,36.4,36.46,36.4,36.42,35198.0,31.9284,31.981,31.9284,31.9459,35198.0
2016-02-23 12:45:00,36.42,36.47,36.42,36.45,52428.0,31.9459,31.9898,31.9459,31.9722,52428.0
2016-02-23 12:50:00,36.45,36.45,36.39,36.43,48902.0,31.9722,31.9722,31.9196,31.9547,48902.0
2016-02-23 12:55:00,36.41,36.45,36.41,36.44,41384.0,31.9372,31.9722,31.9372,31.9635,41384.0
2016-02-23 13:00:00,36.44,36.48,36.43,36.48,96708.0,31.9635,31.9986,31.9547,31.9986,96708.0
2016-02-23 13:05:00,36.49,36.51,36.46,36.49,61092.0,32.0073,32.0249,31.981,32.0073,61092.0
2016-02-23 13:10:00,36.49,36.56,36.49,36.54,98052.0,32.0073,32.0687,32.0073,32.0512,98052.0
2016-02-23 13:15:00,36.54,36.56,36.49,36.52,127352.0,32.0512,32.0687,32.0073,32.0336,127352.0
2016-02-23 13:20:00,36.5,36.53,36.47,36.48,35662.0,32.0161,32.0424,31.9898,31.9986,35662.0
2016-02-23 13:25:00,36.47,36.47,36.41,36.45,54506.0,31.9898,31.9898,31.9372,31.9722,54506.0
2016-02-23 13:30:00,36.44,36.45,36.34,36.35,105280.0,31.9635,31.9722,31.8758,31.8845,105280.0
2016-02-23 13:35:00,36.33,36.4,36.32,36.37,54294.0,31.867,31.9284,31.8582,31.9021,54294.0
2016-02-23 13:40:00,36.37,36.38,36.31,36.31,53642.0,31.9021,31.9108,31.8494,31.8494,53642.0
2016-02-23 13:45:00,36.31,36.32,36.25,36.27,154556.0,31.8494,31.8582,31.7968,31.8144,154556.0
2016-02-23 13:50:00,36.27,36.34,36.27,36.31,44100.0,31.8144,31.8758,31.8144,31.8494,44100.0
2016-02-23 13:55:00,36.31,36.34,36.29,36.34,44394.0,31.8494,31.8758,31.8319,31.8758,44394.0
2016-02-23 14:00:00,36.33,36.4,36.32,36.39,72186.0,31.867,31.9284,31.8582,31.9196,72186.0
2016-02-23 14:05:00,36.39,36.42,36.38,36.41,53886.0,31.9196,31.9459,31.9108,31.9372,53886.0
2016-02-23 14:10:00,36.42,36.49,36.4,36.48,104464.0,31.9459,32.0073,31.9284,31.9986,104464.0
2016-02-23 14:15:00,36.48,36.52,36.48,36.51,85486.0,31.9986,32.0336,31.9986,32.0249,85486.0
2016-02-23 14:20:00,36.51,36.52,36.49,36.51,68842.0,32.0249,32.0336,32.0073,32.0249,68842.0
2016-02-23 14:25:00,36.51,36.52,36.45,36.46,94266.0,32.0249,32.0336,31.9722,31.981,94266.0
2016-02-23 14:30:00,36.46,36.46,36.42,36.46,65876.0,31.981,31.981,31.9459,31.981,65876.0
2016-02-23 14:35:00,36.46,36.46,36.38,36.43,65936.0,31.981,31.981,31.9108,31.9547,65936.0
2016-02-23 14:40:00,36.43,36.51,36.43,36.5,91838.0,31.9547,32.0249,31.9547,32.0161,91838.0
2016-02-23 14:45:00,36.49,36.51,36.42,36.45,83502.0,32.0073,32.0249,31.9459,31.9722,83502.0
2016-02-23 14:50:00,36.44,36.45,36.37,36.37,61490.0,31.9635,31.9722,31.9021,31.9021,61490.0
2016-02-23 14:55:00,36.38,36.42,36.38,36.38,93742.0,31.9108,31.9459,31.9108,31.9108,93742.0
2016-02-23 15:00:00,36.38,36.38,36.24,36.24,204688.0,31.9108,31.9108,31.788,31.788,204688.0
2016-02-23 15:05:00,36.24,36.38,36.24,36.35,192080.0,31.788,31.9108,31.788,31.8845,192080.0
2016-02-23 15:10:00,36.35,36.36,36.26,36.3,131784.0,31.8845,31.8933,31.8056,31.8407,131784.0
2016-02-23 15:15:00,36.29,36.33,36.27,36.32,130892.0,31.8319,31.867,31.8144,31.8582,130892.0
2016-02-23 15:20:00,36.32,36.35,36.29,36.29,135902.0,31.8582,31.8845,31.8319,31.8319,135902.0
2016-02-23 15:25:00,36.29,36.37,36.28,36.33,133530.0,31.8319,31.9021,31.8231,31.867,133530.0
2016-02-23 15:30:00,36.33,36.38,36.33,36.38,129368.0,31.867,31.9108,31.867,31.9108,129368.0
2016-02-23 15:35:00,36.38,36.38,36.33,36.38,257580.0,31.9108,31.9108,31.867,31.9108,257580.0
2016-02-23 15:40:00,36.38,36.41,36.34,36.35,208146.0,31.9108,31.9372,31.8758,31.8845,208146.0
2016-02-23 15:45:00,36.35,36.35,36.33,36.35,204302.0,31.8845,31.8845,31.867,31.8845,204302.0
2016-02-23 15:50:00,36.35,36.36,36.31,36.31,352930.0,31.8845,31.8933,31.8494,31.8494,352930.0
2016-02-23 15:55:00,36.31,36.38,36.29,36.34,718440.0,31.8494,31.9108,31.8319,31.8758,718440.0
2016-02-24 09:30:00,36.59,36.93,36.35,36.52,1310226.0,32.095,32.3933,31.8845,32.0336,1310226.0
2016-02-24 09:35:00,36.5,36.55,35.87,36.28,533328.0,32.0161,32.06,31.4635,31.8231,533328.0
2016-02-24 09:40:00,36.27,36.75,36.02,36.4,449078.0,31.8144,32.2354,31.5951,31.9284,449078.0
2016-02-24 09:45:00,36.4,36.59,36.24,36.34,328468.0,31.9284,32.095,31.788,31.8758,328468.0
2016-02-24 09:50:00,36.34,36.4,36.18,36.26,310908.0,31.8758,31.9284,31.7354,31.8056,310908.0
2016-02-24 09:55:00,36.25,36.58,36.23,36.55,437776.0,31.7968,32.0863,31.7793,32.06,437776.0
2016-02-24 10:00:00,36.58,36.58,36.38,36.49,389494.0,32.0863,32.0863,31.9108,32.0073,389494.0
2016-02-24 10:05:00,36.49,36.56,36.43,36.49,211646.0,32.0073,32.0687,31.9547,32.0073,211646.0
2016-02-24 10:10:00,36.49,36.61,36.49,36.6,250626.0,32.0073,32.1126,32.0073,32.1038,250626.0
2016-02-24 10:15:00,36.6,36.63,36.49,36.54,230052.0,32.1038,32.1301,32.0073,32.0512,230052.0
2016-02-24 10:20:00,36.52,36.7,36.51,36.64,426542.0,32.0336,32.1915,32.0249,32.1389,426542.0
2016-02-24 10:25:00,36.64,36.66,36.58,36.62,203392.0,32.1389,32.1564,32.0863,32.1214,203392.0
2016-02-24 10:30:00,36.63,36.67,36.48,36.5,236174.0,32.1301,32.1652,31.9986,32.0161,236174.0
2016-02-24 10:35:00,36.51,36.6,36.44,36.59,180456.0,32.0249,32.1038,31.9635,32.095,180456.0
2016-02-24 10:40:00,36.59,36.61,36.51,36.56,177454.0,32.095,32.1126,32.0249,32.0687,177454.0
2016-02-24 10:45:00,36.56,36.63,36.54,36.63,129944.0,32.0687,32.1301,32.0512,32.1301,129944.0
2016-02-24 10:50:00,36.63,36.74,36.62,36.68,152178.0,32.1301,32.2266,32.1214,32.174,152178.0
2016-02-24 10:55:00,36.68,36.75,36.68,36.73,319454.0,32.174,32.2354,32.174,32.2178,319454.0
2016-02-24 11:00:00,36.73,36.97,36.71,36.93,324528.0,32.2178,32.4284,32.2003,32.3933,324528.0
2016-02-24 11:05:00,36.92,36.94,36.73,36.87,134370.0,32.3845,32.402,32.2178,32.3406,134370.0
2016-02-24 11:10:00,36.86,36.89,36.76,36.79,138028.0,32.3319,32.3582,32.2442,32.2705,138028.0
2016-02-24 11:15:00,36.78,36.92,36.72,36.9,136178.0,32.2617,32.3845,32.2091,32.367,136178.0
2016-02-24 11:20:00,36.9,36.93,36.88,36.92,226042.0,32.367,32.3933,32.3494,32.3845,226042.0
2016-02-24 11:25:00,36.92,37.1,36.91,37.0,253758.0,32.3845,32.5424,32.3757,32.4547,253758.0
2016-02-24 11:30:00,36.99,37.09,36.93,37.06,154858.0,32.4459,32.5336,32.3933,32.5073,154858.0
2016-02-24 11:35:00,37.07,37.12,36.97,37.06,212332.0,32.5161,32.5599,32.4284,32.5073,212332.0
2016-02-24 11:40:00,37.04,37.14,37.03,37.14,274604.0,32.4898,32.5775,32.481,32.5775,274604.0
2016-02-24 11:45:00,37.14,37.23,37.12,37.16,182786.0,32.5775,32.6564,32.5599,32.595,182786.0
2016-02-24 11:50:00,37.16,37.21,37.1,37.13,152042.0,32.595,32.6389,32.5424,32.5687,152042.0
2016-02-24 11:55:00,37.14,37.22,37.13,37.2,83204.0,32.5775,32.6477,32.5687,32.6301,83204.0
2016-02-24 12:00:00,37.2,37.22,37.16,37.22,122742.0,32.6301,32.6477,32.595,32.6477,122742.0
2016-02-24 12:05:00,37.21,37.25,37.17,37.2,110526.0,32.6389,32.674,32.6038,32.6301,110526.0
2016-02-24 12:10:00,37.2,37.24,37.2,37.21,107502.0,32.6301,32.6652,32.6301,32.6389,107502.0
2016-02-24 12:15:00,37.21,37.29,37.21,37.26,161630.0,32.6389,32.7091,32.6389,32.6827,161630.0
2016-02-24 12:20:00,37.26,37.33,37.26,37.26,105860.0,32.6827,32.7441,32.6827,32.6827,105860.0
2016-02-24 12:25:00,37.26,37.27,37.15,37.22,173416.0,32.6827,32.6915,32.5863,32.6477,173416.0
2016-02-24 12:30:00,37.22,37.22,37.17,37.19,106508.0,32.6477,32.6477,32.6038,32.6213,106508.0
2016-02-24 12:35:00,37.17,37.27,37.13,37.23,174118.0,32.6038,32.6915,32.5687,32.6564,174118.0
2016-02-24 12:40:00,37.23,37.24,37.18,37.19,65866.0,32.6564,32.6652,32.6126,32.6213,65866.0
2016-02-24 12:45:00,37.19,37.21,37.15,37.21,78496.0,32.6213,32.6389,32.5863,32.6389,78496.0
2016-02-24 12:50:00,37.21,37.24,37.21,37.23,79494.0,32.6389,32.6652,32.6389,32.6564,79494.0
2016-02-24 12:55:00,37.23,37.27,37.2,37.25,87518.0,32.6564,32.6915,32.6301,32.674,87518.0
2016-02-24 13:00:00,37.25,37.27,37.19,37.21,69918.0,32.674,32.6915,32.6213,32.6389,69918.0
2016-02-24 13:05:00,37.21,37.25,37.19,37.22,154346.0,32.6389,32.674,32.6213,32.6477,154346.0
2016-02-24 13:10:00,37.22,37.22,37.15,37.16,116908.0,32.6477,32.6477,32.5863,32.595,116908.0
2016-02-24 13:15:00,37.16,37.16,37.02,37.03,137836.0,32.595,32.595,32.4722,32.481,137836.0
2016-02-24 13:20:00,37.04,37.04,36.99,37.02,91216.0,32.4898,32.4898,32.4459,32.4722,91216.0
2016-02-24 13:25:00,37.02,37.02,36.99,36.99,123044.0,32.4722,32.4722,32.4459,32.4459,123044.0
2016-02-24 13:30:00,37.0,37.01,36.86,36.87,126502.0,32.4547,32.4634,32.3319,32.3406,126502.0
2016-02-24 13:35:00,36.86,36.92,36.86,36.92,164190.0,32.3319,32.3845,32.3319,32.3845,164190.0
2016-02-24 13:40:00,36.92,37.01,36.92,37.0,105696.0,32.3845,32.4634,32.3845,32.4547,105696.0
2016-02-24 13:45:00,37.0,37.07,37.0,37.04,61250.0,32.4547,32.5161,32.4547,32.4898,61250.0
2016-02-24 13:50:00,37.05,37.06,37.02,37.02,93598.0,32.4985,32.5073,32.4722,32.4722,93598.0
2016-02-24 13:55:00,37.02,37.17,37.02,37.1,165000.0,32.4722,32.6038,32.4722,32.5424,165000.0
2016-02-24 14:00:00,37.1,37.12,37.04,37.04,98954.0,32.5424,32.5599,32.4898,32.4898,98954.0
2016-02-24 14:05:00,37.05,37.14,36.99,37.13,173556.0,32.4985,32.5775,32.4459,32.5687,173556.0
2016-02-24 14:10:00,37.13,37.15,37.02,37.13,158604.0,32.5687,32.5863,32.4722,32.5687,158604.0
2016-02-24 14:15:00,37.13,37.18,37.13,37.15,73692.0,32.5687,32.6126,32.5687,32.5863,73692.0
2016-02-24 14:20:00,37.16,37.22,37.12,37.21,106700.0,32.595,32.6477,32.5599,32.6389,106700.0
2016-02-24 14:25:00,37.21,37.26,37.1,37.11,194642.0,32.6389,32.6827,32.5424,32.5512,194642.0
2016-02-24 14:30:00,37.1,37.17,37.1,37.13,106048.0,32.5424,32.6038,32.5424,32.5687,106048.0
2016-02-24 14:35:00,37.13,37.15,37.1,37.1,111038.0,32.5687,32.5863,32.5424,32.5424,111038.0
2016-02-24 14:40:00,37.11,37.12,36.99,37.01,181256.0,32.5512,32.5599,32.4459,32.4634,181256.0
2016-02-24 14:45:00,37.02,37.05,36.99,37.01,105972.0,32.4722,32.4985,32.4459,32.4634,105972.0
2016-02-24 14:50:00,37.01,37.02,36.93,36.94,176864.0,32.4634,32.4722,32.3933,32.402,176864.0
2016-02-24 14:55:00,36.94,36.96,36.91,36.92,121270.0,32.402,32.4196,32.3757,32.3845,121270.0
2016-02-24 15:00:00,36.92,36.99,36.91,36.97,128342.0,32.3845,32.4459,32.3757,32.4284,128342.0
2016-02-24 15:05:00,36.97,37.1,36.96,37.1,199878.0,32.4284,32.5424,32.4196,32.5424,199878.0
2016-02-24 15:10:00,37.1,37.13,37.08,37.1,156598.0,32.5424,32.5687,32.5248,32.5424,156598.0
2016-02-24 15:15:00,37.1,37.13,37.1,37.12,125358.0,32.5424,32.5687,32.5424,32.5599,125358.0
2016-02-24 15:20:00,37.12,37.15,37.1,37.11,135292.0,32.5599,32.5863,32.5424,32.5512,135292.0
2016-02-24 15:25:00,37.1,37.21,37.1,37.18,193014.0,32.5424,32.6389,32.5424,32.6126,193014.0
2016-02-24 15:30:00,37.18,37.18,37.09,37.1,159524.0,32.6126,32.6126,32.5336,32.5424,159524.0
2016-02-24 15:35:00,37.1,37.18,37.1,37.16,213012.0,32.5424,32.6126,32.5424,32.595,213012.0
2016-02-24 15:40:00,37.16,37.16,36.99,37.01,296432.0,32.595,32.595,32.4459,32.4634,296432.0
2016-02-24 15:45:00,37.01,37.1,36.99,37.06,277806.0,32.4634,32.5424,32.4459,32.5073,277806.0
2016-02-24 15:50:00,37.06,37.19,37.06,37.17,304096.0,32.5073,32.6213,32.5073,32.6038,304096.0
2016-02-24 15:55:00,37.17,37.17,37.08,37.13,549792.0,32.6038,32.6038,32.5248,32.5687,549792.0
2016-02-25 09:30:00,36.98,37.33,36.93,37.19,323144.0,32.4371,32.7441,32.3933,32.6213,323144.0
2016-02-25 09:35:00,37.16,37.23,36.97,36.99,211142.0,32.595,32.6564,32.4284,32.4459,211142.0
2016-02-25 09:40:00,36.98,37.08,36.9,36.91,208434.0,32.4371,32.5248,32.367,32.3757,208434.0
2016-02-25 09:45:00,36.91,36.97,36.84,36.92,136032.0,32.3757,32.4284,32.3143,32.3845,136032.0
2016-02-25 09:50:00,36.93,37.01,36.87,36.95,183994.0,32.3933,32.4634,32.3406,32.4108,183994.0
2016-02-25 09:55:00,36.94,36.94,36.85,36.89,150462.0,32.402,32.402,32.3231,32.3582,150462.0
2016-02-25 10:00:00,36.88,36.91,36.75,36.83,136298.0,32.3494,32.3757,32.2354,32.3056,136298.0
2016-02-25 10:05:00,36.82,36.86,36.77,36.8,177130.0,32.2968,32.3319,32.2529,32.2792,177130.0
2016-02-25 10:10:00,36.8,36.81,36.66,36.77,145810.0,32.2792,32.288,32.1564,32.2529,145810.0
2016-02-25 10:15:00,36.77,36.88,36.77,36.81,90190.0,32.2529,32.3494,32.2529,32.288,90190.0
2016-02-25 10:20:00,36.81,36.82,36.62,36.63,289596.0,32.288,32.2968,32.1214,32.1301,289596.0
2016-02-25 10:25:00,36.63,36.74,36.63,36.74,78410.0,32.1301,32.2266,32.1301,32.2266,78410.0
2016-02-25 10:30:00,36.73,36.78,36.65,36.77,138920.0,32.2178,32.2617,32.1477,32.2529,138920.0
2016-02-25 10:35:00,36.77,36.8,36.75,36.77,82570.0,32.2529,32.2792,32.2354,32.2529,82570.0
2016-02-25 10:40:00,36.78,36.87,36.76,36.87,131068.0,32.2617,32.3406,32.2442,32.3406,131068.0
2016-02-25 10:45:00,36.87,36.89,36.84,36.87,137264.0,32.3406,32.3582,32.3143,32.3406,137264.0
2016-02-25 10:50:00,36.87,36.96,36.87,36.95,68958.0,32.3406,32.4196,32.3406,32.4108,68958.0
2016-02-25 10:55:00,36.94,36.94,36.82,36.82,110570.0,32.402,32.402,32.2968,32.2968,110570.0
2016-02-25 11:00:00,36.82,36.88,36.82,36.85,52588.0,32.2968,32.3494,32.2968,32.3231,52588.0
2016-02-25 11:05:00,36.85,36.89,36.83,36.88,94774.0,32.3231,32.3582,32.3056,32.3494,94774.0
2016-02-25 11:10:00,36.88,36.91,36.85,36.87,69566.0,32.3494,32.3757,32.3231,32.3406,69566.0
2016-02-25 11:15:00,36.86,36.87,36.84,36.84,49756.0,32.3319,32.3406,32.3143,32.3143,49756.0
2016-02-25 11:20:00,36.84,36.88,36.84,36.87,48150.0,32.3143,32.3494,32.3143,32.3406,48150.0
2016-02-25 11:25:00,36.88,36.92,36.85,36.87,74280.0,32.3494,32.3845,32.3231,32.3406,74280.0
2016-02-25 11:30:00,36.87,36.96,36.86,36.94,93368.0,32.3406,32.4196,32.3319,32.402,93368.0
2016-02-25 11:35:00,36.94,36.97,36.91,36.92,72528.0,32.402,32.4284,32.3757,32.3845,72528.0
2016-02-25 11:40:00,36.92,36.94,36.83,36.87,69654.0,32.3845,32.402,32.3056,32.3406,69654.0
2016-02-25 11:45:00,36.86,36.92,36.85,36.89,67834.0,32.3319,32.3845,32.3231,32.3582,67834.0
2016-02-25 11:50:00,36.89,36.99,36.89,36.99,48750.0,32.3582,32.4459,32.3582,32.4459,48750.0
2016-02-25 11:55:00,36.99,37.05,36.99,37.02,138794.0,32.4459,32.4985,32.4459,32.4722,138794.0
2016-02-25 12:00:00,37.04,37.05,36.99,37.05,88764.0,32.4898,32.4985,32.4459,32.4985,88764.0
2016-02-25 12:05:00,37.05,37.06,37.02,37.04,58936.0,32.4985,32.5073,32.4722,32.4898,58936.0
2016-02-25 12:10:00,37.04,37.07,37.02,37.07,54992.0,32.4898,32.5161,32.4722,32.5161,54992.0
2016-02-25 12:15:00,37.07,37.1,37.05,37.09,61442.0,32.5161,32.5424,32.4985,32.5336,61442.0
2016-02-25 12:20:00,37.09,37.1,37.05,37.06,53822.0,32.5336,32.5424,32.4985,32.5073,53822.0
2016-02-25 12:25:00,37.07,37.11,37.06,37.11,71078.0,32.5161,32.5512,32.5073,32.5512,71078.0
2016-02-25 12:30:00,37.11,37.12,37.08,37.09,92940.0,32.5512,32.5599,32.5248,32.5336,92940.0
2016-02-25 12:35:00,37.09,37.12,37.09,37.1,90646.0,32.5336,32.5599,32.5336,32.5424,90646.0
2016-02-25 12:40:00,37.09,37.1,37.06,37.1,62406.0,32.5336,32.5424,32.5073,32.5424,62406.0
2016-02-25 12:45:00,37.1,37.12,37.06,37.1,79674.0,32.5424,32.5599,32.5073,32.5424,79674.0
2016-02-25 12:50:00,37.1,37.2,37.1,37.17,50664.0,32.5424,32.6301,32.5424,32.6038,50664.0
2016-02-25 12:55:00,37.18,37.22,37.13,37.18,129796.0,32.6126,32.6477,32.5687,32.6126,129796.0
2016-02-25 13:00:00,37.18,37.24,37.17,37.22,75202.0,32.6126,32.6652,32.6038,32.6477,75202.0
2016-02-25 13:05:00,37.21,37.29,37.21,37.27,196810.0,32.6389,32.7091,32.6389,32.6915,196810.0
2016-02-25 13:10:00,37.28,37.33,37.27,37.3,101876.0,32.7003,32.7441,32.6915,32.7178,101876.0
2016-02-25 13:15:00,37.3,37.38,37.3,37.38,91524.0,32.7178,32.788,32.7178,32.788,91524.0
2016-02-25 13:20:00,37.38,37.39,37.31,37.31,128472.0,32.788,32.7968,32.7266,32.7266,128472.0
2016-02-25 13:25:00,37.32,37.33,37.28,37.33,57836.0,32.7354,32.7441,32.7003,32.7441,57836.0
2016-02-25 13:30:00,37.33,37.34,37.3,37.31,48336.0,32.7441,32.7529,32.7178,32.7266,48336.0
2016-02-25 13:35:00,37.31,37.37,37.29,37.33,123622.0,32.7266,32.7792,32.7091,32.7441,123622.0
2016-02-25 13:40:00,37.33,37.35,37.3,37.33,63302.0,32.7441,32.7617,32.7178,32.7441,63302.0
2016-02-25 13:45:00,37.34,37.35,37.32,37.35,34478.0,32.7529,32.7617,32.7354,32.7617,34478.0
2016-02-25 13:50:00,37.35,37.4,37.35,37.37,42708.0,32.7617,32.8055,32.7617,32.7792,42708.0
2016-02-25 13:55:00,37.37,37.38,37.32,37.34,46848.0,32.7792,32.788,32.7354,32.7529,46848.0
2016-02-25 14:00:00,37.35,37.35,37.32,37.33,80628.0,32.7617,32.7617,32.7354,32.7441,80628.0
2016-02-25 14:05:00,37.33,37.33,37.26,37.27,64378.0,32.7441,32.7441,32.6827,32.6915,64378.0
2016-02-25 14:10:00,37.27,37.32,37.24,37.32,51938.0,32.6915,32.7354,32.6652,32.7354,51938.0
2016-02-25 14:15:00,37.32,37.38,37.31,37.37,79392.0,32.7354,32.788,32.7266,32.7792,79392.0
2016-02-25 14:20:00,37.38,37.44,37.37,37.43,60802.0,32.788,32.8406,32.7792,32.8319,60802.0
2016-02-25 14:25:00,37.43,37.44,37.42,37.43,77778.0,32.8319,32.8406,32.8231,32.8319,77778.0
2016-02-25 14:30:00,37.44,37.49,37.43,37.48,87986.0,32.8406,32.8845,32.8319,32.8757,87986.0
2016-02-25 14:35:00,37.48,37.48,37.42,37.42,98522.0,32.8757,32.8757,32.8231,32.8231,98522.0
2016-02-25 14:40:00,37.42,37.42,37.38,37.4,62180.0,32.8231,32.8231,32.788,32.8055,62180.0
2016-02-25 14:45:00,37.4,37.44,37.38,37.43,65976.0,32.8055,32.8406,32.788,32.8319,65976.0
2016-02-25 14:50:00,37.44,37.47,37.43,37.46,259724.0,32.8406,32.8669,32.8319,32.8582,259724.0
2016-02-25 14:55:00,37.45,37.46,37.41,37.41,69750.0,32.8494,32.8582,32.8143,32.8143,69750.0
2016-02-25 15:00:00,37.4,37.42,37.38,37.42,110280.0,32.8055,32.8231,32.788,32.8231,110280.0
2016-02-25 15:05:00,37.42,37.45,37.38,37.44,119554.0,32.8231,32.8494,32.788,32.8406,119554.0
2016-02-25 15:10:00,37.44,37.49,37.43,37.49,69814.0,32.8406,32.8845,32.8319,32.8845,69814.0
2016-02-25 15:15:00,37.49,37.49,37.43,37.44,163788.0,32.8845,32.8845,32.8319,32.8406,163788.0
2016-02-25 15:20:00,37.45,37.49,37.43,37.48,129864.0,32.8494,32.8845,32.8319,32.8757,129864.0
2016-02-25 15:25:00,37.47,37.48,37.39,37.43,107844.0,32.8669,32.8757,32.7968,32.8319,107844.0
2016-02-25 15:30:00,37.43,37.45,37.42,37.42,118836.0,32.8319,32.8494,32.8231,32.8231,118836.0
2016-02-25 15:35:00,37.42,37.47,37.42,37.46,123882.0,32.8231,32.8669,32.8231,32.8582,123882.0
2016-02-25 15:40:00,37.45,37.5,37.44,37.48,155182.0,32.8494,32.8933,32.8406,32.8757,155182.0
2016-02-25 15:45:00,37.48,37.52,37.46,37.52,485042.0,32.8757,32.9108,32.8582,32.9108,485042.0
2016-02-25 15:50:00,37.52,37.54,37.51,37.52,184390.0,32.9108,32.9283,32.902,32.9108,184390.0
2016-02-25 15:55:00,37.52,37.57,37.52,37.55,319150.0,32.9108,32.9547,32.9108,32.9371,319150.0
2016-02-26 09:30:00,37.51,37.62,37.27,37.38,579972.0,32.902,32.9985,32.6915,32.788,579972.0
2016-02-26 09:35:00,37.4,37.45,37.32,37.38,148374.0,32.8055,32.8494,32.7354,32.788,148374.0
2016-02-26 09:40:00,37.38,37.49,37.36,37.42,135686.0,32.788,32.8845,32.7705,32.8231,135686.0
2016-02-26 09:45:00,37.42,37.45,37.33,37.34,193646.0,32.8231,32.8494,32.7441,32.7529,193646.0
2016-02-26 09:50:00,37.35,37.41,37.29,37.38,302850.0,32.7617,32.8143,32.7091,32.788,302850.0
2016-02-26 09:55:00,37.38,37.47,37.32,37.34,161562.0,32.788,32.8669,32.7354,32.7529,161562.0
2016-02-26 10:00:00,37.34,37.4,37.27,37.34,183954.0,32.7529,32.8055,32.6915,32.7529,183954.0
2016-02-26 10:05:00,37.34,37.47,37.33,37.35,222080.0,32.7529,32.8669,32.7441,32.7617,222080.0
2016-02-26 10:10:00,37.36,37.49,37.36,37.48,95880.0,32.7705,32.8845,32.7705,32.8757,95880.0
2016-02-26 10:15:00,37.47,37.49,37.38,37.45,79658.0,32.8669,32.8845,32.788,32.8494,79658.0
2016-02-26 10:20:00,37.45,37.49,37.42,37.45,86604.0,32.8494,32.8845,32.8231,32.8494,86604.0
2016-02-26 10:25:00,37.44,37.49,37.38,37.46,137106.0,32.8406,32.8845,32.788,32.8582,137106.0
2016-02-26 10:30:00,37.47,37.51,37.4,37.46,130150.0,32.8669,32.902,32.8055,32.8582,130150.0
2016-02-26 10:35:00,37.46,37.51,37.46,37.49,73770.0,32.8582,32.902,32.8582,32.8845,73770.0
2016-02-26 10:40:00,37.5,37.52,37.44,37.44,73304.0,32.8933,32.9108,32.8406,32.8406,73304.0
2016-02-26 10:45:00,37.45,37.49,37.43,37.47,70432.0,32.8494,32.8845,32.8319,32.8669,70432.0
2016-02-26 10:50:00,37.47,37.49,37.43,37.45,80440.0,32.8669,32.8845,32.8319,32.8494,80440.0
2016-02-26 10:55:00,37.45,37.5,37.41,37.49,65446.0,32.8494,32.8933,32.8143,32.8845,65446.0
2016-02-26 11:00:00,37.49,37.49,37.43,37.48,68868.0,32.8845,32.8845,32.8319,32.8757,68868.0
2016-02-26 11:05:00,37.49,37.49,37.43,37.43,52020.0,32.8845,32.8845,32.8319,32.8319,52020.0
2016-02-26 11:10:00,37.43,37.44,37.38,37.4,109534.0,32.8319,32.8406,32.788,32.8055,109534.0
2016-02-26 11:15:00,37.4,37.4,37.3,37.32,64942.0,32.8055,32.8055,32.7178,32.7354,64942.0
2016-02-26 11:20:00,37.33,37.37,37.31,37.35,79808.0,32.7441,32.7792,32.7266,32.7617,79808.0
2016-02-26 11:25:00,37.35,37.35,37.31,37.34,114976.0,32.7617,32.7617,32.7266,32.7529,114976.0
2016-02-26 11:30:00,37.34,37.38,37.33,37.38,275892.0,32.7529,32.788,32.7441,32.788,275892.0
2016-02-26 11:35:00,37.38,37.38,37.3,37.31,225578.0,32.788,32.788,32.7178,32.7266,225578.0
2016-02-26 11:40:00,37.31,37.31,37.18,37.23,185524.0,32.7266,32.7266,32.6126,32.6564,185524.0
2016-02-26 11:45:00,37.23,37.28,37.2,37.25,78150.0,32.6564,32.7003,32.6301,32.674,78150.0
2016-02-26 11:50:00,37.24,37.26,37.19,37.2,79274.0,32.6652,32.6827,32.6213,32.6301,79274.0
2016-02-26 11:55:00,37.19,37.24,37.17,37.21,82148.0,32.6213,32.6652,32.6038,32.6389,82148.0
2016-02-26 12:00:00,37.21,37.27,37.17,37.26,73516.0,32.6389,32.6915,32.6038,32.6827,73516.0
2016-02-26 12:05:00,37.25,37.33,37.21,37.31,72902.0,32.674,32.7441,32.6389,32.7266,72902.0
2016-02-26 12:10:00,37.3,37.35,37.27,37.34,77964.0,32.7178,32.7617,32.6915,32.7529,77964.0
2016-02-26 12:15:00,37.35,37.38,37.32,37.38,50880.0,32.7617,32.788,32.7354,32.788,50880.0
2016-02-26 12:20:00,37.38,37.42,37.36,37.41,38672.0,32.788,32.8231,32.7705,32.8143,38672.0
2016-02-26 12:25:00,37.4,37.41,37.36,37.39,96798.0,32.8055,32.8143,32.7705,32.7968,96798.0
2016-02-26 12:30:00,37.4,37.46,37.39,37.46,87960.0,32.8055,32.8582,32.7968,32.8582,87960.0
2016-02-26 12:35:00,37.45,37.47,37.44,37.44,50382.0,32.8494,32.8669,32.8406,32.8406,50382.0
2016-02-26 12:40:00,37.44,37.45,37.37,37.42,121566.0,32.8406,32.8494,32.7792,32.8231,121566.0
2016-02-26 12:45:00,37.42,37.52,37.41,37.5,254270.0,32.8231,32.9108,32.8143,32.8933,254270.0
2016-02-26 12:50:00,37.49,37.5,37.45,37.49,54838.0,32.8845,32.8933,32.8494,32.8845,54838.0
2016-02-26 12:55:00,37.49,37.63,37.49,37.63,121816.0,32.8845,33.0073,32.8845,33.0073,121816.0
2016-02-26 13:00:00,37.63,37.65,37.61,37.62,118792.0,33.0073,33.0248,32.9897,32.9985,118792.0
2016-02-26 13:05:00,37.61,37.66,37.6,37.65,82228.0,32.9897,33.0336,32.981,33.0248,82228.0
2016-02-26 13:10:00,37.66,37.68,37.65,37.67,69490.0,33.0336,33.0511,33.0248,33.0424,69490.0
2016-02-26 13:15:00,37.66,37.68,37.63,37.68,61494.0,33.0336,33.0511,33.0073,33.0511,61494.0
2016-02-26 13:20:00,37.68,37.69,37.63,37.64,52250.0,33.0511,33.0599,33.0073,33.0161,52250.0
2016-02-26 13:25:00,37.63,37.67,37.63,37.66,45990.0,33.0073,33.0424,33.0073,33.0336,45990.0
2016-02-26 13:30:00,37.66,37.67,37.64,37.66,36164.0,33.0336,33.0424,33.0161,33.0336,36164.0
2016-02-26 13:35:00,37.66,37.74,37.66,37.74,194168.0,33.0336,33.1038,33.0336,33.1038,194168.0
2016-02-26 13:40:00,37.74,37.78,37.73,37.74,220588.0,33.1038,33.1389,33.095,33.1038,220588.0
2016-02-26 13:45:00,37.74,37.78,37.71,37.76,81762.0,33.1038,33.1389,33.0775,33.1213,81762.0
2016-02-26 13:50:00,37.76,37.76,37.65,37.68,68688.0,33.1213,33.1213,33.0248,33.0511,68688.0
2016-02-26 13:55:00,37.66,37.66,37.6,37.65,81160.0,33.0336,33.0336,32.981,33.0248,81160.0
2016-02-26 14:00:00,37.65,37.71,37.65,37.71,184850.0,33.0248,33.0775,33.0248,33.0775,184850.0
2016-02-26 14:05:00,37.71,37.76,37.7,37.73,85500.0,33.0775,33.1213,33.0687,33.095,85500.0
2016-02-26 14:10:00,37.74,37.76,37.69,37.76,90252.0,33.1038,33.1213,33.0599,33.1213,90252.0
2016-02-26 14:15:00,37.76,37.8,37.74,37.78,102254.0,33.1213,33.1564,33.1038,33.1389,102254.0
2016-02-26 14:20:00,37.78,37.8,37.75,37.79,136882.0,33.1389,33.1564,33.1125,33.1476,136882.0
2016-02-26 14:25:00,37.8,37.84,37.79,37.83,103238.0,33.1564,33.1915,33.1476,33.1827,103238.0
2016-02-26 14:30:00,37.83,37.85,37.79,37.79,111192.0,33.1827,33.2003,33.1476,33.1476,111192.0
2016-02-26 14:35:00,37.79,37.8,37.73,37.75,169554.0,33.1476,33.1564,33.095,33.1125,169554.0
2016-02-26 14:40:00,37.75,37.78,37.74,37.78,136626.0,33.1125,33.1389,33.1038,33.1389,136626.0
2016-02-26 14:45:00,37.79,37.83,37.78,37.81,140590.0,33.1476,33.1827,33.1389,33.1652,140590.0
2016-02-26 14:50:00,37.81,37.86,37.81,37.82,203326.0,33.1652,33.209,33.1652,33.1739,203326.0
2016-02-26 14:55:00,37.81,37.85,37.79,37.8,138074.0,33.1652,33.2003,33.1476,33.1564,138074.0
2016-02-26 15:00:00,37.79,37.91,37.77,37.9,128258.0,33.1476,33.2529,33.1301,33.2441,128258.0
2016-02-26 15:05:00,37.91,37.92,37.88,37.9,128378.0,33.2529,33.2617,33.2266,33.2441,128378.0
2016-02-26 15:10:00,37.9,37.9,37.84,37.84,77686.0,33.2441,33.2441,33.1915,33.1915,77686.0
2016-02-26 15:15:00,37.84,37.87,37.82,37.87,123522.0,33.1915,33.2178,33.1739,33.2178,123522.0
2016-02-26 15:20:00,37.87,37.9,37.85,37.86,132066.0,33.2178,33.2441,33.2003,33.209,132066.0
2016-02-26 15:25:00,37.87,37.88,37.82,37.84,156222.0,33.2178,33.2266,33.1739,33.1915,156222.0
2016-02-26 15:30:00,37.84,37.87,37.82,37.83,110780.0,33.1915,33.2178,33.1739,33.1827,110780.0
2016-02-26 15:35:00,37.83,37.83,37.8,37.83,156782.0,33.1827,33.1827,33.1564,33.1827,156782.0
2016-02-26 15:40:00,37.83,37.86,37.81,37.85,283638.0,33.1827,33.209,33.1652,33.2003,283638.0
2016-02-26 15:45:00,37.85,37.92,37.85,37.86,387972.0,33.2003,33.2617,33.2003,33.209,387972.0
2016-02-26 15:50:00,37.87,37.9,37.86,37.9,379520.0,33.2178,33.2441,33.209,33.2441,379520.0
2016-02-26 15:55:00,37.9,37.9,37.81,37.82,464024.0,33.2441,33.2441,33.1652,33.1739,464024.0
2016-02-29 09:30:00,37.74,37.75,37.56,37.63,198800.0,33.1038,33.1125,32.9459,33.0073,198800.0
2016-02-29 09:35:00,37.63,37.66,37.59,37.63,70936.0,33.0073,33.0336,32.9722,33.0073,70936.0
2016-02-29 09:40:00,37.62,37.7,37.57,37.6,45040.0,32.9985,33.0687,32.9547,32.981,45040.0
2016-02-29 09:45:00,37.6,37.7,37.55,37.65,40580.0,32.981,33.0687,32.9371,33.0248,40580.0
2016-02-29 09:50:00,37.66,37.7,37.55,37.63,73834.0,33.0336,33.0687,32.9371,33.0073,73834.0
2016-02-29 09:55:00,37.63,37.65,37.58,37.59,51890.0,33.0073,33.0248,32.9634,32.9722,51890.0
2016-02-29 10:00:00,37.58,37.62,37.52,37.52,127998.0,32.9634,32.9985,32.9108,32.9108,127998.0
2016-02-29 10:05:00,37.53,37.59,37.51,37.55,82324.0,32.9196,32.9722,32.902,32.9371,82324.0
2016-02-29 10:10:00,37.56,37.62,37.55,37.6,69122.0,32.9459,32.9985,32.9371,32.981,69122.0
2016-02-29 10:15:00,37.6,37.62,37.55,37.55,71510.0,32.981,32.9985,32.9371,32.9371,71510.0
2016-02-29 10:20:00,37.55,37.66,37.54,37.65,51366.0,32.9371,33.0336,32.9283,33.0248,51366.0
2016-02-29 10:25:00,37.66,37.66,37.59,37.59,49690.0,33.0336,33.0336,32.9722,32.9722,49690.0
2016-02-29 10:30:00,37.59,37.62,37.58,37.59,53466.0,32.9722,32.9985,32.9634,32.9722,53466.0
2016-02-29 10:35:00,37.59,37.62,37.57,37.61,81428.0,32.9722,32.9985,32.9547,32.9897,81428.0
2016-02-29 10:40:00,37.61,37.66,37.6,37.64,39588.0,32.9897,33.0336,32.981,33.0161,39588.0
2016-02-29 10:45:00,37.63,37.65,37.6,37.63,47664.0,33.0073,33.0248,32.981,33.0073,47664.0
2016-02-29 10:50:00,37.63,37.68,37.61,37.66,32882.0,33.0073,33.0511,32.9897,33.0336,32882.0
2016-02-29 10:55:00,37.67,37.75,37.65,37.74,80108.0,33.0424,33.1125,33.0248,33.1038,80108.0
2016-02-29 11:00:00,37.74,37.74,37.7,37.72,60558.0,33.1038,33.1038,33.0687,33.0862,60558.0
2016-02-29 11:05:00,37.73,37.73,37.68,37.7,65908.0,33.095,33.095,33.0511,33.0687,65908.0
2016-02-29 11:10:00,37.7,37.71,37.64,37.69,75250.0,33.0687,33.0775,33.0161,33.0599,75250.0
2016-02-29 11:15:00,37.68,37.71,37.67,37.69,66804.0,33.0511,33.0775,33.0424,33.0599,66804.0
2016-02-29 11:20:00,37.69,37.71,37.65,37.7,67190.0,33.0599,33.0775,33.0248,33.0687,67190.0
2016-02-29 11:25:00,37.7,37.74,37.68,37.68,55240.0,33.0687,33.1038,33.0511,33.0511,55240.0
2016-02-29 11:30:00,37.68,37.73,37.68,37.72,57070.0,33.0511,33.095,33.0511,33.0862,57070.0
2016-02-29 11:35:00,37.72,37.87,37.71,37.87,151788.0,33.0862,33.2178,33.0775,33.2178,151788.0
2016-02-29 11:40:00,37.87,37.87,37.83,37.83,44552.0,33.2178,33.2178,33.1827,33.1827,44552.0
2016-02-29 11:45:00,37.84,37.87,37.82,37.82,47184.0,33.1915,33.2178,33.1739,33.1739,47184.0
2016-02-29 11:50:00,37.82,37.82,37.78,37.8,30590.0,33.1739,33.1739,33.1389,33.1564,30590.0
2016-02-29 11:55:00,37.81,37.81,37.74,37.76,56518.0,33.1652,33.1652,33.1038,33.1213,56518.0
2016-02-29 12:00:00,37.76,37.79,37.74,37.77,31766.0,33.1213,33.1476,33.1038,33.1301,31766.0
2016-02-29 12:05:00,37.78,37.8,37.76,37.77,45002.0,33.1389,33.1564,33.1213,33.1301,45002.0
2016-02-29 12:10:00,37.77,37.8,37.75,37.78,47780.0,33.1301,33.1564,33.1125,33.1389,47780.0
2016-02-29 12:15:00,37.8,37.85,37.79,37.85,31852.0,33.1564,33.2003,33.1476,33.2003,31852.0
2016-02-29 12:20:00,37.85,37.86,37.78,37.8,34282.0,33.2003,33.209,33.1389,33.1564,34282.0
2016-02-29 12:25:00,37.8,37.81,37.76,37.8,51576.0,33.1564,33.1652,33.1213,33.1564,51576.0
2016-02-29 12:30:00,37.81,37.81,37.72,37.73,35594.0,33.1652,33.1652,33.0862,33.095,35594.0
2016-02-29 12:35:00,37.74,37.76,37.71,37.73,59918.0,33.1038,33.1213,33.0775,33.095,59918.0
2016-02-29 12:40:00,37.73,37.75,37.71,37.73,48926.0,33.095,33.1125,33.0775,33.095,48926.0
2016-02-29 12:45:00,37.73,37.74,37.7,37.72,48204.0,33.095,33.1038,33.0687,33.0862,48204.0
2016-02-29 12:50:00,37.71,37.74,37.7,37.72,87554.0,33.0775,33.1038,33.0687,33.0862,87554.0
2016-02-29 12:55:00,37.72,37.76,37.71,37.75,50124.0,33.0862,33.1213,33.0775,33.1125,50124.0
2016-02-29 13:00:00,37.76,37.79,37.75,37.76,49670.0,33.1213,33.1476,33.1125,33.1213,49670.0
2016-02-29 13:05:00,37.75,37.77,37.73,37.77,31370.0,33.1125,33.1301,33.095,33.1301,31370.0
2016-02-29 13:10:00,37.76,37.78,37.73,37.77,54916.0,33.1213,33.1389,33.095,33.1301,54916.0
2016-02-29 13:15:00,37.77,37.8,37.76,37.78,29536.0,33.1301,33.1564,33.1213,33.1389,29536.0
2016-02-29 13:20:00,37.77,37.79,37.75,37.77,64626.0,33.1301,33.1476,33.1125,33.1301,64626.0
2016-02-29 13:25:00,37.77,37.77,37.71,37.72,99752.0,33.1301,33.1301,33.0775,33.0862,99752.0
2016-02-29 13:30:00,37.72,37.72,37.67,37.7,83406.0,33.0862,33.0862,33.0424,33.0687,83406.0
2016-02-29 13:35:00,37.69,37.71,37.67,37.69,95004.0,33.0599,33.0775,33.0424,33.0599,95004.0
2016-02-29 13:40:00,37.69,37.7,37.65,37.67,74538.0,33.0599,33.0687,33.0248,33.0424,74538.0
2016-02-29 13:45:00,37.68,37.69,37.63,37.66,56186.0,33.0511,33.0599,33.0073,33.0336,56186.0
2016-02-29 13:50:00,37.67,37.67,37.63,37.64,85356.0,33.0424,33.0424,33.0073,33.0161,85356.0
2016-02-29 13:55:00,37.64,37.67,37.63,37.66,71060.0,33.0161,33.0424,33.0073,33.0336,71060.0
2016-02-29 14:00:00,37.66,37.68,37.62,37.63,93028.0,33.0336,33.0511,32.9985,33.0073,93028.0
2016-02-29 14:05:00,37.63,37.66,37.57,37.59,124100.0,33.0073,33.0336,32.9547,32.9722,124100.0
2016-02-29 14:10:00,37.58,37.59,37.53,37.53,54690.0,32.9634,32.9722,32.9196,32.9196,54690.0
2016-02-29 14:15:00,37.53,37.54,37.51,37.52,79818.0,32.9196,32.9283,32.902,32.9108,79818.0
2016-02-29 14:20:00,37.52,37.52,37.4,37.4,86366.0,32.9108,32.9108,32.8055,32.8055,86366.0
2016-02-29 14:25:00,37.4,37.49,37.38,37.48,79020.0,32.8055,32.8845,32.788,32.8757,79020.0
2016-02-29 14:30:00,37.47,37.51,37.47,37.49,132736.0,32.8669,32.902,32.8669,32.8845,132736.0
2016-02-29 14:35:00,37.5,37.51,37.48,37.49,82944.0,32.8933,32.902,32.8757,32.8845,82944.0
2016-02-29 14:40:00,37.49,37.49,37.42,37.42,126360.0,32.8845,32.8845,32.8231,32.8231,126360.0
2016-02-29 14:45:00,37.42,37.43,37.38,37.38,62336.0,32.8231,32.8319,32.788,32.788,62336.0
2016-02-29 14:50:00,37.38,37.41,37.37,37.37,62870.0,32.788,32.8143,32.7792,32.7792,62870.0
2016-02-29 14:55:00,37.37,37.4,37.35,37.38,100972.0,32.7792,32.8055,32.7617,32.788,100972.0
2016-02-29 15:00:00,37.37,37.37,37.31,37.34,103362.0,32.7792,32.7792,32.7266,32.7529,103362.0
2016-02-29 15:05:00,37.34,37.35,37.27,37.32,92182.0,32.7529,32.7617,32.6915,32.7354,92182.0
2016-02-29 15:10:00,37.32,37.32,37.23,37.24,99104.0,32.7354,32.7354,32.6564,32.6652,99104.0
2016-02-29 15:15:00,37.24,37.26,37.2,37.2,107512.0,32.6652,32.6827,32.6301,32.6301,107512.0
2016-02-29 15:20:00,37.2,37.25,37.18,37.2,116898.0,32.6301,32.674,32.6126,32.6301,116898.0
2016-02-29 15:25:00,37.21,37.22,37.17,37.2,110734.0,32.6389,32.6477,32.6038,32.6301,110734.0
2016-02-29 15:30:00,37.2,37.21,37.13,37.16,191332.0,32.6301,32.6389,32.5687,32.595,191332.0
2016-02-29 15:35:00,37.16,37.2,37.15,37.2,134636.0,32.595,32.6301,32.5863,32.6301,134636.0
2016-02-29 15:40:00,37.2,37.2,37.14,37.19,205924.0,32.6301,32.6301,32.5775,32.6213,205924.0
2016-02-29 15:45:00,37.18,37.21,37.14,37.15,328010.0,32.6126,32.6389,32.5775,32.5863,328010.0
2016-02-29 15:50:00,37.15,37.15,37.06,37.09,266066.0,32.5863,32.5863,32.5073,32.5336,266066.0
2016-02-29 15:55:00,37.08,37.12,37.03,37.03,605476.0,32.5248,32.5599,32.481,32.481,605476.0
2016-03-01 09:30:00,37.18,37.49,37.13,37.28,112576.0,32.6126,32.8845,32.5687,32.7003,112576.0
2016-03-01 09:35:00,37.27,37.37,37.15,37.22,107224.0,32.6915,32.7792,32.5863,32.6477,107224.0
2016-03-01 09:40:00,37.21,37.29,37.09,37.09,148232.0,32.6389,32.7091,32.5336,32.5336,148232.0
2016-03-01 09:45:00,37.1,37.21,37.04,37.1,90674.0,32.5424,32.6389,32.4898,32.5424,90674.0
2016-03-01 09:50:00,37.1,37.19,37.08,37.14,62256.0,32.5424,32.6213,32.5248,32.5775,62256.0
2016-03-01 09:55:00,37.13,37.18,37.1,37.13,46048.0,32.5687,32.6126,32.5424,32.5687,46048.0
2016-03-01 10:00:00,37.15,37.27,37.13,37.23,56998.0,32.5863,32.6915,32.5687,32.6564,56998.0
2016-03-01 10:05:00,37.25,37.27,37.19,37.26,51772.0,32.674,32.6915,32.6213,32.6827,51772.0
2016-03-01 10:10:00,37.27,37.3,37.22,37.26,50020.0,32.6915,32.7178,32.6477,32.6827,50020.0
2016-03-01 10:15:00,37.27,37.27,37.19,37.19,23574.0,32.6915,32.6915,32.6213,32.6213,23574.0
2016-03-01 10:20:00,37.19,37.29,37.17,37.28,141272.0,32.6213,32.7091,32.6038,32.7003,141272.0
2016-03-01 10:25:00,37.28,37.4,37.27,37.32,60328.0,32.7003,32.8055,32.6915,32.7354,60328.0
2016-03-01 10:30:00,37.34,37.4,37.31,37.38,28690.0,32.7529,32.8055,32.7266,32.788,28690.0
2016-03-01 10:35:00,37.37,37.41,37.35,37.38,39340.0,32.7792,32.8143,32.7617,32.788,39340.0
2016-03-01 10:40:00,37.38,37.4,37.32,37.33,74496.0,32.788,32.8055,32.7354,32.7441,74496.0
2016-03-01 10:45:00,37.33,37.34,37.24,37.24,54256.0,32.7441,32.7529,32.6652,32.6652,54256.0
2016-03-01 10:50:00,37.23,37.35,37.23,37.35,27554.0,32.6564,32.7617,32.6564,32.7617,27554.0
2016-03-01 10:55:00,37.36,37.38,37.28,37.31,26124.0,32.7705,32.788,32.7003,32.7266,26124.0
2016-03-01 11:00:00,37.31,37.35,37.3,37.3,22722.0,32.7266,32.7617,32.7178,32.7178,22722.0
2016-03-01 11:05:00,37.3,37.36,37.29,37.35,22598.0,32.7178,32.7705,32.7091,32.7617,22598.0
2016-03-01 11:10:00,37.35,37.41,37.34,37.34,18570.0,32.7617,32.8143,32.7529,32.7529,18570.0
2016-03-01 11:15:00,37.33,37.47,37.32,37.46,33218.0,32.7441,32.8669,32.7354,32.8582,33218.0
2016-03-01 11:20:00,37.45,37.47,37.43,37.46,34244.0,32.8494,32.8669,32.8319,32.8582,34244.0
2016-03-01 11:25:00,37.48,37.48,37.43,37.45,25986.0,32.8757,32.8757,32.8319,32.8494,25986.0
2016-03-01 11:30:00,37.46,37.46,37.4,37.42,17348.0,32.8582,32.8582,32.8055,32.8231,17348.0
2016-03-01 11:35:00,37.42,37.43,37.38,37.42,27478.0,32.8231,32.8319,32.788,32.8231,27478.0
2016-03-01 11:40:00,37.43,37.46,37.41,37.42,25220.0,32.8319,32.8582,32.8143,32.8231,25220.0
2016-03-01 11:45:00,37.43,37.57,37.43,37.57,90368.0,32.8319,32.9547,32.8319,32.9547,90368.0
2016-03-01 11:50:00,37.56,37.6,37.55,37.6,48560.0,32.9459,32.981,32.9371,32.981,48560.0
2016-03-01 11:55:00,37.6,37.62,37.57,37.58,37570.0,32.981,32.9985,32.9547,32.9634,37570.0
2016-03-01 12:00:00,37.58,37.65,37.57,37.62,44022.0,32.9634,33.0248,32.9547,32.9985,44022.0
2016-03-01 12:05:00,37.63,37.71,37.63,37.69,114596.0,33.0073,33.0775,33.0073,33.0599,114596.0
2016-03-01 12:10:00,37.71,37.71,37.67,37.67,28774.0,33.0775,33.0775,33.0424,33.0424,28774.0
2016-03-01 12:15:00,37.67,37.69,37.61,37.61,61936.0,33.0424,33.0599,32.9897,32.9897,61936.0
2016-03-01 12:20:00,37.61,37.63,37.59,37.6,22412.0,32.9897,33.0073,32.9722,32.981,22412.0
2016-03-01 12:25:00,37.6,37.64,37.59,37.63,27914.0,32.981,33.0161,32.9722,33.0073,27914.0
2016-03-01 12:30:00,37.63,37.63,37.56,37.57,34432.0,33.0073,33.0073,32.9459,32.9547,34432.0
2016-03-01 12:35:00,37.57,37.58,37.51,37.52,24100.0,32.9547,32.9634,32.902,32.9108,24100.0
2016-03-01 12:40:00,37.53,37.58,37.51,37.55,23108.0,32.9196,32.9634,32.902,32.9371,23108.0
2016-03-01 12:45:00,37.55,37.59,37.52,37.55,36710.0,32.9371,32.9722,32.9108,32.9371,36710.0
2016-03-01 12:50:00,37.56,37.58,37.55,37.56,30180.0,32.9459,32.9634,32.9371,32.9459,30180.0
2016-03-01 12:55:00,37.55,37.56,37.52,37.54,51680.0,32.9371,32.9459,32.9108,32.9283,51680.0
2016-03-01 13:00:00,37.54,37.54,37.45,37.47,26112.0,32.9283,32.9283,32.8494,32.8669,26112.0
2016-03-01 13:05:00,37.46,37.52,37.46,37.49,19310.0,32.8582,32.9108,32.8582,32.8845,19310.0
2016-03-01 13:10:00,37.49,37.52,37.46,37.51,20878.0,32.8845,32.9108,32.8582,32.902,20878.0
2016-03-01 13:15:00,37.51,37.54,37.49,37.54,14572.0,32.902,32.9283,32.8845,32.9283,14572.0
2016-03-01 13:20:00,37.54,37.6,37.53,37.6,35312.0,32.9283,32.981,32.9196,32.981,35312.0
2016-03-01 13:25:00,37.59,37.61,37.58,37.61,44478.0,32.9722,32.9897,32.9634,32.9897,44478.0
2016-03-01 13:30:00,37.61,37.62,37.57,37.57,49790.0,32.9897,32.9985,32.9547,32.9547,49790.0
2016-03-01 13:35:00,37.57,37.62,37.57,37.59,55740.0,32.9547,32.9985,32.9547,32.9722,55740.0
2016-03-01 13:40:00,37.59,37.59,37.56,37.58,35786.0,32.9722,32.9722,32.9459,32.9634,35786.0
2016-03-01 13:45:00,37.58,37.58,37.55,37.55,91572.0,32.9634,32.9634,32.9371,32.9371,91572.0
2016-03-01 13:50:00,37.55,37.57,37.51,37.52,37540.0,32.9371,32.9547,32.902,32.9108,37540.0
2016-03-01 13:55:00,37.52,37.52,37.49,37.51,28548.0,32.9108,32.9108,32.8845,32.902,28548.0
2016-03-01 14:00:00,37.51,37.56,37.51,37.56,36078.0,32.902,32.9459,32.902,32.9459,36078.0
2016-03-01 14:05:00,37.55,37.56,37.52,37.53,42126.0,32.9371,32.9459,32.9108,32.9196,42126.0
2016-03-01 14:10:00,37.54,37.55,37.51,37.51,30090.0,32.9283,32.9371,32.902,32.902,30090.0
2016-03-01 14:15:00,37.51,37.52,37.48,37.49,53816.0,32.902,32.9108,32.8757,32.8845,53816.0
2016-03-01 14:20:00,37.49,37.52,37.46,37.52,42062.0,32.8845,32.9108,32.8582,32.9108,42062.0
2016-03-01 14:25:00,37.51,37.55,37.5,37.55,73810.0,32.902,32.9371,32.8933,32.9371,73810.0
2016-03-01 14:30:00,37.55,37.58,37.55,37.56,39042.0,32.9371,32.9634,32.9371,32.9459,39042.0
2016-03-01 14:35:00,37.56,37.57,37.49,37.51,62630.0,32.9459,32.9547,32.8845,32.902,62630.0
2016-03-01 14:40:00,37.51,37.6,37.51,37.58,44464.0,32.902,32.981,32.902,32.9634,44464.0
2016-03-01 14:45:00,37.59,37.62,37.58,37.59,40108.0,32.9722,32.9985,32.9634,32.9722,40108.0
2016-03-01 14:50:00,37.59,37.64,37.59,37.6,39772.0,32.9722,33.0161,32.9722,32.981,39772.0
2016-03-01 14:55:00,37.6,37.65,37.6,37.63,52726.0,32.981,33.0248,32.981,33.0073,52726.0
2016-03-01 15:00:00,37.63,37.65,37.62,37.65,48918.0,33.0073,33.0248,32.9985,33.0248,48918.0
2016-03-01 15:05:00,37.66,37.71,37.65,37.7,75446.0,33.0336,33.0775,33.0248,33.0687,75446.0
2016-03-01 15:10:00,37.7,37.7,37.66,37.67,53960.0,33.0687,33.0687,33.0336,33.0424,53960.0
2016-03-01 15:15:00,37.67,37.67,37.62,37.63,77052.0,33.0424,33.0424,32.9985,33.0073,77052.0
2016-03-01 15:20:00,37.64,37.65,37.61,37.62,71608.0,33.0161,33.0248,32.9897,32.9985,71608.0
2016-03-01 15:25:00,37.62,37.62,37.6,37.6,88042.0,32.9985,32.9985,32.981,32.981,88042.0
2016-03-01 15:30:00,37.6,37.62,37.6,37.62,114596.0,32.981,32.9985,32.981,32.9985,114596.0
2016-03-01 15:35:00,37.62,37.62,37.59,37.59,97502.0,32.9985,32.9985,32.9722,32.9722,97502.0
2016-03-01 15:40:00,37.59,37.65,37.59,37.64,136320.0,32.9722,33.0248,32.9722,33.0161,136320.0
2016-03-01 15:45:00,37.64,37.65,37.59,37.6,219632.0,33.0161,33.0248,32.9722,32.981,219632.0
2016-03-01 15:50:00,37.6,37.61,37.57,37.61,179910.0,32.981,32.9897,32.9547,32.9897,179910.0
2016-03-01 15:55:00,37.62,37.75,37.62,37.73,425302.0,32.9985,33.1125,32.9985,33.095,425302.0
2016-03-02 09:30:00,37.58,37.88,37.53,37.56,183724.0,32.9634,33.2266,32.9196,32.9459,183724.0
2016-03-02 09:35:00,37.56,37.58,37.47,37.51,73894.0,32.9459,32.9634,32.8669,32.902,73894.0
2016-03-02 09:40:00,37.51,37.52,37.33,37.38,51266.0,32.902,32.9108,32.7441,32.788,51266.0
2016-03-02 09:45:00,37.4,37.47,37.38,37.44,30440.0,32.8055,32.8669,32.788,32.8406,30440.0
2016-03-02 09:50:00,37.44,37.48,37.4,37.46,63004.0,32.8406,32.8757,32.8055,32.8582,63004.0
2016-03-02 09:55:00,37.47,37.69,37.44,37.6,134150.0,32.8669,33.0599,32.8406,32.981,134150.0
2016-03-02 10:00:00,37.62,37.69,37.6,37.67,34480.0,32.9985,33.0599,32.981,33.0424,34480.0
2016-03-02 10:05:00,37.67,37.85,37.67,37.77,61518.0,33.0424,33.2003,33.0424,33.1301,61518.0
2016-03-02 10:10:00,37.78,37.81,37.72,37.74,50784.0,33.1389,33.1652,33.0862,33.1038,50784.0
2016-03-02 10:15:00,37.74,37.79,37.69,37.72,54986.0,33.1038,33.1476,33.0599,33.0862,54986.0
2016-03-02 10:20:00,37.72,37.73,37.66,37.67,31582.0,33.0862,33.095,33.0336,33.0424,31582.0
2016-03-02 10:25:00,37.63,37.72,37.63,37.7,23488.0,33.0073,33.0862,33.0073,33.0687,23488.0
2016-03-02 10:30:00,37.69,37.71,37.59,37.65,36276.0,33.0599,33.0775,32.9722,33.0248,36276.0
2016-03-02 10:35:00,37.65,37.72,37.65,37.67,26282.0,33.0248,33.0862,33.0248,33.0424,26282.0
2016-03-02 10:40:00,37.68,37.74,37.67,37.73,47526.0,33.0511,33.1038,33.0424,33.095,47526.0
2016-03-02 10:45:00,37.71,37.73,37.69,37.71,46262.0,33.0775,33.095,33.0599,33.0775,46262.0
2016-03-02 10:50:00,37.71,37.75,37.69,37.74,43228.0,33.0775,33.1125,33.0599,33.1038,43228.0
2016-03-02 10:55:00,37.74,37.77,37.74,37.77,67900.0,33.1038,33.1301,33.1038,33.1301,67900.0
2016-03-02 11:00:00,37.76,37.79,37.72,37.76,108504.0,33.1213,33.1476,33.0862,33.1213,108504.0
2016-03-02 11:05:00,37.76,37.79,37.73,37.73,25414.0,33.1213,33.1476,33.095,33.095,25414.0
2016-03-02 11:10:00,37.73,37.76,37.68,37.68,26336.0,33.095,33.1213,33.0511,33.0511,26336.0
2016-03-02 11:15:00,37.68,37.7,37.62,37.62,19158.0,33.0511,33.0687,32.9985,32.9985,19158.0
2016-03-02 11:20:00,37.62,37.63,37.6,37.6,21096.0,32.9985,33.0073,32.981,32.981,21096.0
2016-03-02 11:25:00,37.61,37.63,37.58,37.63,27776.0,32.9897,33.0073,32.9634,33.0073,27776.0
2016-03-02 11:30:00,37.63,37.7,37.6,37.63,41458.0,33.0073,33.0687,32.981,33.0073,41458.0
2016-03-02 11:35:00,37.63,37.65,37.59,37.65,19704.0,33.0073,33.0248,32.9722,33.0248,19704.0
2016-03-02 11:40:00,37.66,37.66,37.6,37.63,64750.0,33.0336,33.0336,32.981,33.0073,64750.0
2016-03-02 11:45:00,37.63,37.63,37.58,37.59,25900.0,33.0073,33.0073,32.9634,32.9722,25900.0
2016-03-02 11:50:00,37.58,37.59,37.54,37.54,55100.0,32.9634,32.9722,32.9283,32.9283,55100.0
2016-03-02 11:55:00,37.54,37.55,37.49,37.49,59292.0,32.9283,32.9371,32.8845,32.8845,59292.0
2016-03-02 12:00:00,37.49,37.5,37.44,37.45,16624.0,32.8845,32.8933,32.8406,32.8494,16624.0
2016-03-02 12:05:00,37.45,37.47,37.43,37.46,109642.0,32.8494,32.8669,32.8319,32.8582,109642.0
2016-03-02 12:10:00,37.46,37.57,37.46,37.55,42240.0,32.8582,32.9547,32.8582,32.9371,42240.0
2016-03-02 12:15:00,37.56,37.59,37.54,37.58,17470.0,32.9459,32.9722,32.9283,32.9634,17470.0
2016-03-02 12:20:00,37.57,37.6,37.57,37.57,19098.0,32.9547,32.981,32.9547,32.9547,19098.0
2016-03-02 12:25:00,37.57,37.6,37.55,37.58,22768.0,32.9547,32.981,32.9371,32.9634,22768.0
2016-03-02 12:30:00,37.58,37.58,37.55,37.56,14210.0,32.9634,32.9634,32.9371,32.9459,14210.0
2016-03-02 12:35:00,37.55,37.58,37.54,37.58,21516.0,32.9371,32.9634,32.9283,32.9634,21516.0
2016-03-02 12:40:00,37.58,37.62,37.56,37.56,19806.0,32.9634,32.9985,32.9459,32.9459,19806.0
2016-03-02 12:45:00,37.56,37.6,37.56,37.58,27884.0,32.9459,32.981,32.9459,32.9634,27884.0
2016-03-02 12:50:00,37.58,37.59,37.54,37.54,41968.0,32.9634,32.9722,32.9283,32.9283,41968.0
2016-03-02 12:55:00,37.55,37.58,37.54,37.56,19672.0,32.9371,32.9634,32.9283,32.9459,19672.0
2016-03-02 13:00:00,37.57,37.57,37.53,37.54,11874.0,32.9547,32.9547,32.9196,32.9283,11874.0
2016-03-02 13:05:00,37.54,37.58,37.54,37.55,41384.0,32.9283,32.9634,32.9283,32.9371,41384.0
2016-03-02 13:10:00,37.55,37.57,37.54,37.56,17366.0,32.9371,32.9547,32.9283,32.9459,17366.0
2016-03-02 13:15:00,37.55,37.6,37.54,37.6,22526.0,32.9371,32.981,32.9283,32.981,22526.0
2016-03-02 13:20:00,37.6,37.6,37.52,37.56,79460.0,32.981,32.981,32.9108,32.9459,79460.0
2016-03-02 13:25:00,37.57,37.62,37.57,37.61,13016.0,32.9547,32.9985,32.9547,32.9897,13016.0
2016-03-02 13:30:00,37.62,37.62,37.57,37.57,14480.0,32.9985,32.9985,32.9547,32.9547,14480.0
2016-03-02 13:35:00,37.58,37.59,37.55,37.57,27928.0,32.9634,32.9722,32.9371,32.9547,27928.0
2016-03-02 13:40:00,37.57,37.59,37.56,37.58,15020.0,32.9547,32.9722,32.9459,32.9634,15020.0
2016-03-02 13:45:00,37.58,37.6,37.57,37.59,19030.0,32.9634,32.981,32.9547,32.9722,19030.0
2016-03-02 13:50:00,37.59,37.59,37.56,37.59,26092.0,32.9722,32.9722,32.9459,32.9722,26092.0
2016-03-02 13:55:00,37.58,37.59,37.52,37.53,42634.0,32.9634,32.9722,32.9108,32.9196,42634.0
2016-03-02 14:00:00,37.53,37.58,37.52,37.58,24354.0,32.9196,32.9634,32.9108,32.9634,24354.0
2016-03-02 14:05:00,37.58,37.58,37.51,37.52,43482.0,32.9634,32.9634,32.902,32.9108,43482.0
2016-03-02 14:10:00,37.51,37.55,37.49,37.52,31200.0,32.902,32.9371,32.8845,32.9108,31200.0
2016-03-02 14:15:00,37.52,37.54,37.51,37.51,28264.0,32.9108,32.9283,32.902,32.902,28264.0
2016-03-02 14:20:00,37.5,37.51,37.48,37.51,27282.0,32.8933,32.902,32.8757,32.902,27282.0
2016-03-02 14:25:00,37.52,37.55,37.51,37.52,27554.0,32.9108,32.9371,32.902,32.9108,27554.0
2016-03-02 14:30:00,37.52,37.54,37.52,37.52,22870.0,32.9108,32.9283,32.9108,32.9108,22870.0
2016-03-02 14:35:00,37.52,37.56,37.52,37.55,37006.0,32.9108,32.9459,32.9108,32.9371,37006.0
2016-03-02 14:40:00,37.54,37.59,37.54,37.58,22940.0,32.9283,32.9722,32.9283,32.9634,22940.0
2016-03-02 14:45:00,37.57,37.59,37.55,37.59,28172.0,32.9547,32.9722,32.9371,32.9722,28172.0
2016-03-02 14:50:00,37.58,37.62,37.58,37.59,28570.0,32.9634,32.9985,32.9634,32.9722,28570.0
2016-03-02 14:55:00,37.59,37.6,37.56,37.58,35408.0,32.9722,32.981,32.9459,32.9634,35408.0
2016-03-02 15:00:00,37.58,37.6,37.55,37.56,32514.0,32.9634,32.981,32.9371,32.9459,32514.0
2016-03-02 15:05:00,37.56,37.56,37.52,37.55,30664.0,32.9459,32.9459,32.9108,32.9371,30664.0
2016-03-02 15:10:00,37.55,37.61,37.55,37.61,23758.0,32.9371,32.9897,32.9371,32.9897,23758.0
2016-03-02 15:15:00,37.61,37.62,37.56,37.57,31118.0,32.9897,32.9985,32.9459,32.9547,31118.0
2016-03-02 15:20:00,37.56,37.6,37.56,37.59,35996.0,32.9459,32.981,32.9459,32.9722,35996.0
2016-03-02 15:25:00,37.59,37.6,37.55,37.55,37286.0,32.9722,32.981,32.9371,32.9371,37286.0
2016-03-02 15:30:00,37.55,37.6,37.52,37.59,67158.0,32.9371,32.981,32.9108,32.9722,67158.0
2016-03-02 15:35:00,37.59,37.62,37.58,37.59,52002.0,32.9722,32.9985,32.9634,32.9722,52002.0
2016-03-02 15:40:00,37.59,37.63,37.59,37.63,88402.0,32.9722,33.0073,32.9722,33.0073,88402.0
2016-03-02 15:45:00,37.63,37.67,37.62,37.67,95900.0,33.0073,33.0424,32.9985,33.0424,95900.0
2016-03-02 15:50:00,37.67,37.71,37.63,37.71,161814.0,33.0424,33.0775,33.0073,33.0775,161814.0
2016-03-02 15:55:00,37.71,37.73,37.7,37.71,228970.0,33.0775,33.095,33.0687,33.0775,228970.0
2016-03-03 09:30:00,37.54,37.56,37.24,37.36,116698.0,32.9283,32.9459,32.6652,32.7705,116698.0
2016-03-03 09:35:00,37.34,37.36,37.21,37.21,52752.0,32.7529,32.7705,32.6389,32.6389,52752.0
2016-03-03 09:40:00,37.19,37.29,37.14,37.16,60418.0,32.6213,32.7091,32.5775,32.595,60418.0
2016-03-03 09:45:00,37.18,37.26,37.17,37.22,53130.0,32.6126,32.6827,32.6038,32.6477,53130.0
2016-03-03 09:50:00,37.23,37.23,37.11,37.11,37954.0,32.6564,32.6564,32.5512,32.5512,37954.0
2016-03-03 09:55:00,37.1,37.18,37.07,37.18,53382.0,32.5424,32.6126,32.5161,32.6126,53382.0
2016-03-03 10:00:00,37.18,37.18,37.06,37.06,55020.0,32.6126,32.6126,32.5073,32.5073,55020.0
2016-03-03 10:05:00,37.07,37.08,37.02,37.05,49702.0,32.5161,32.5248,32.4722,32.4985,49702.0
2016-03-03 10:10:00,37.05,37.08,37.03,37.04,90198.0,32.4985,32.5248,32.481,32.4898,90198.0
2016-03-03 10:15:00,37.03,37.08,37.0,37.07,74478.0,32.481,32.5248,32.4547,32.5161,74478.0
2016-03-03 10:20:00,37.07,37.08,37.04,37.06,79300.0,32.5161,32.5248,32.4898,32.5073,79300.0
2016-03-03 10:25:00,37.06,37.15,37.06,37.1,104956.0,32.5073,32.5863,32.5073,32.5424,104956.0
2016-03-03 10:30:00,37.1,37.17,37.1,37.15,66188.0,32.5424,32.6038,32.5424,32.5863,66188.0
2016-03-03 10:35:00,37.16,37.17,37.12,37.17,129722.0,32.595,32.6038,32.5599,32.6038,129722.0
2016-03-03 10:40:00,37.17,37.2,37.16,37.17,119836.0,32.6038,32.6301,32.595,32.6038,119836.0
2016-03-03 10:45:00,37.17,37.22,37.17,37.22,83128.0,32.6038,32.6477,32.6038,32.6477,83128.0
2016-03-03 10:50:00,37.22,37.3,37.2,37.3,151052.0,32.6477,32.7178,32.6301,32.7178,151052.0
2016-03-03 10:55:00,37.31,37.39,37.29,37.33,91406.0,32.7266,32.7968,32.7091,32.7441,91406.0
2016-03-03 11:00:00,37.33,37.36,37.31,37.35,79864.0,32.7441,32.7705,32.7266,32.7617,79864.0
2016-03-03 11:05:00,37.35,37.36,37.29,37.3,39092.0,32.7617,32.7705,32.7091,32.7178,39092.0
2016-03-03 11:10:00,37.3,37.31,37.24,37.26,64636.0,32.7178,32.7266,32.6652,32.6827,64636.0
2016-03-03 11:15:00,37.27,37.27,37.18,37.19,56802.0,32.6915,32.6915,32.6126,32.6213,56802.0
2016-03-03 11:20:00,37.19,37.21,37.18,37.18,63654.0,32.6213,32.6389,32.6126,32.6126,63654.0
2016-03-03 11:25:00,37.18,37.2,37.12,37.13,66312.0,32.6126,32.6301,32.5599,32.5687,66312.0
2016-03-03 11:30:00,37.13,37.15,37.1,37.13,38466.0,32.5687,32.5863,32.5424,32.5687,38466.0
2016-03-03 11:35:00,37.13,37.13,37.08,37.1,41532.0,32.5687,32.5687,32.5248,32.5424,41532.0
2016-03-03 11:40:00,37.1,37.13,37.09,37.1,65296.0,32.5424,32.5687,32.5336,32.5424,65296.0
2016-03-03 11:45:00,37.09,37.13,37.08,37.11,69222.0,32.5336,32.5687,32.5248,32.5512,69222.0
2016-03-03 11:50:00,37.1,37.11,37.05,37.06,70736.0,32.5424,32.5512,32.4985,32.5073,70736.0
2016-03-03 11:55:00,37.06,37.13,37.05,37.12,49266.0,32.5073,32.5687,32.4985,32.5599,49266.0
2016-03-03 12:00:00,37.12,37.13,37.1,37.12,41598.0,32.5599,32.5687,32.5424,32.5599,41598.0
2016-03-03 12:05:00,37.12,37.2,37.12,37.18,44276.0,32.5599,32.6301,32.5599,32.6126,44276.0
2016-03-03 12:10:00,37.18,37.21,37.18,37.19,30748.0,32.6126,32.6389,32.6126,32.6213,30748.0
2016-03-03 12:15:00,37.19,37.2,37.17,37.19,36926.0,32.6213,32.6301,32.6038,32.6213,36926.0
2016-03-03 12:20:00,37.18,37.22,37.17,37.22,39480.0,32.6126,32.6477,32.6038,32.6477,39480.0
2016-03-03 12:25:00,37.21,37.21,37.15,37.16,28716.0,32.6389,32.6389,32.5863,32.595,28716.0
2016-03-03 12:30:00,37.16,37.18,37.14,37.18,47906.0,32.595,32.6126,32.5775,32.6126,47906.0
2016-03-03 12:35:00,37.18,37.23,37.17,37.23,24598.0,32.6126,32.6564,32.6038,32.6564,24598.0
2016-03-03 12:40:00,37.23,37.29,37.23,37.29,29340.0,32.6564,32.7091,32.6564,32.7091,29340.0
2016-03-03 12:45:00,37.28,37.33,37.28,37.31,37182.0,32.7003,32.7441,32.7003,32.7266,37182.0
2016-03-03 12:50:00,37.31,37.35,37.31,37.35,27140.0,32.7266,32.7617,32.7266,32.7617,27140.0
2016-03-03 12:55:00,37.34,37.37,37.34,37.35,27346.0,32.7529,32.7792,32.7529,32.7617,27346.0
2016-03-03 13:00:00,37.35,37.38,37.35,37.36,49900.0,32.7617,32.788,32.7617,32.7705,49900.0
2016-03-03 13:05:00,37.36,37.4,37.35,37.4,44210.0,32.7705,32.8055,32.7617,32.8055,44210.0
2016-03-03 13:10:00,37.4,37.41,37.32,37.33,79848.0,32.8055,32.8143,32.7354,32.7441,79848.0
2016-03-03 13:15:00,37.32,37.35,37.31,37.35,25908.0,32.7354,32.7617,32.7266,32.7617,25908.0
2016-03-03 13:20:00,37.36,37.38,37.35,37.36,69948.0,32.7705,32.788,32.7617,32.7705,69948.0
2016-03-03 13:25:00,37.37,37.37,37.32,37.33,44804.0,32.7792,32.7792,32.7354,32.7441,44804.0
2016-03-03 13:30:00,37.33,37.35,37.33,37.35,36838.0,32.7441,32.7617,32.7441,32.7617,36838.0
2016-03-03 13:35:00,37.35,37.38,37.33,37.37,66088.0,32.7617,32.788,32.7441,32.7792,66088.0
2016-03-03 13:40:00,37.37,37.4,37.37,37.38,25006.0,32.7792,32.8055,32.7792,32.788,25006.0
2016-03-03 13:45:00,37.38,37.42,37.38,37.41,31146.0,32.788,32.8231,32.788,32.8143,31146.0
2016-03-03 13:50:00,37.41,37.41,37.34,37.34,58170.0,32.8143,32.8143,32.7529,32.7529,58170.0
2016-03-03 13:55:00,37.34,37.37,37.32,37.35,39018.0,32.7529,32.7792,32.7354,32.7617,39018.0
2016-03-03 14:00:00,37.35,37.36,37.32,37.33,103788.0,32.7617,32.7705,32.7354,32.7441,103788.0
2016-03-03 14:05:00,37.33,37.38,37.33,37.35,60160.0,32.7441,32.788,32.7441,32.7617,60160.0
2016-03-03 14:10:00,37.35,37.39,37.35,37.38,57672.0,32.7617,32.7968,32.7617,32.788,57672.0
2016-03-03 14:15:00,37.38,37.38,37.36,37.36,20944.0,32.788,32.788,32.7705,32.7705,20944.0
2016-03-03 14:20:00,37.36,37.4,37.36,37.38,51114.0,32.7705,32.8055,32.7705,32.788,51114.0
2016-03-03 14:25:00,37.39,37.43,37.38,37.42,39450.0,32.7968,32.8319,32.788,32.8231,39450.0
2016-03-03 14:30:00,37.42,37.44,37.4,37.42,38730.0,32.8231,32.8406,32.8055,32.8231,38730.0
2016-03-03 14:35:00,37.42,37.46,37.42,37.46,37786.0,32.8231,32.8582,32.8231,32.8582,37786.0
2016-03-03 14:40:00,37.46,37.47,37.45,37.46,24160.0,32.8582,32.8669,32.8494,32.8582,24160.0
2016-03-03 14:45:00,37.46,37.47,37.43,37.43,49710.0,32.8582,32.8669,32.8319,32.8319,49710.0
2016-03-03 14:50:00,37.44,37.47,37.44,37.46,38004.0,32.8406,32.8669,32.8406,32.8582,38004.0
2016-03-03 14:55:00,37.46,37.47,37.43,37.43,41996.0,32.8582,32.8669,32.8319,32.8319,41996.0
2016-03-03 15:00:00,37.43,37.48,37.43,37.44,50774.0,32.8319,32.8757,32.8319,32.8406,50774.0
2016-03-03 15:05:00,37.45,37.49,37.43,37.48,57046.0,32.8494,32.8845,32.8319,32.8757,57046.0
2016-03-03 15:10:00,37.48,37.48,37.43,37.46,52908.0,32.8757,32.8757,32.8319,32.8582,52908.0
2016-03-03 15:15:00,37.46,37.47,37.45,37.46,34640.0,32.8582,32.8669,32.8494,32.8582,34640.0
2016-03-03 15:20:00,37.46,37.49,37.46,37.49,42124.0,32.8582,32.8845,32.8582,32.8845,42124.0
2016-03-03 15:25:00,37.49,37.52,37.49,37.52,71168.0,32.8845,32.9108,32.8845,32.9108,71168.0
2016-03-03 15:30:00,37.52,37.52,37.49,37.51,50952.0,32.9108,32.9108,32.8845,32.902,50952.0
2016-03-03 15:35:00,37.51,37.55,37.51,37.52,69714.0,32.902,32.9371,32.902,32.9108,69714.0
2016-03-03 15:40:00,37.52,37.57,37.52,37.57,77358.0,32.9108,32.9547,32.9108,32.9547,77358.0
2016-03-03 15:45:00,37.57,37.58,37.55,37.57,85020.0,32.9547,32.9634,32.9371,32.9547,85020.0
2016-03-03 15:50:00,37.57,37.6,37.57,37.59,118928.0,32.9547,32.981,32.9547,32.9722,118928.0
2016-03-03 15:55:00,37.59,37.62,37.59,37.61,244560.0,32.9722,32.9985,32.9722,32.9897,244560.0
2016-03-04 09:30:00,37.61,37.63,37.26,37.33,101246.0,32.9897,33.0073,32.6827,32.7441,101246.0
2016-03-04 09:35:00,37.34,37.49,37.34,37.46,75014.0,32.7529,32.8845,32.7529,32.8582,75014.0
2016-03-04 09:40:00,37.45,37.59,37.41,37.59,63542.0,32.8494,32.9722,32.8143,32.9722,63542.0
2016-03-04 09:45:00,37.59,37.59,37.45,37.45,48132.0,32.9722,32.9722,32.8494,32.8494,48132.0
2016-03-04 09:50:00,37.44,37.49,37.38,37.41,81726.0,32.8406,32.8845,32.788,32.8143,81726.0
2016-03-04 09:55:00,37.41,37.48,37.38,37.44,34920.0,32.8143,32.8757,32.788,32.8406,34920.0
2016-03-04 10:00:00,37.44,37.59,37.44,37.57,54994.0,32.8406,32.9722,32.8406,32.9547,54994.0
2016-03-04 10:05:00,37.57,37.67,37.56,37.64,175228.0,32.9547,33.0424,32.9459,33.0161,175228.0
2016-03-04 10:10:00,37.66,37.66,37.59,37.63,103662.0,33.0336,33.0336,32.9722,33.0073,103662.0
2016-03-04 10:15:00,37.63,37.68,37.6,37.65,61038.0,33.0073,33.0511,32.981,33.0248,61038.0
2016-03-04 10:20:00,37.66,37.71,37.63,37.7,62022.0,33.0336,33.0775,33.0073,33.0687,62022.0
2016-03-04 10:25:00,37.7,37.74,37.69,37.71,237464.0,33.0687,33.1038,33.0599,33.0775,237464.0
2016-03-04 10:30:00,37.71,37.81,37.71,37.75,60078.0,33.0775,33.1652,33.0775,33.1125,60078.0
2016-03-04 10:35:00,37.75,37.83,37.75,37.83,39886.0,33.1125,33.1827,33.1125,33.1827,39886.0
2016-03-04 10:40:00,37.83,37.84,37.78,37.82,45546.0,33.1827,33.1915,33.1389,33.1739,45546.0
2016-03-04 10:45:00,37.82,37.85,37.81,37.81,39772.0,33.1739,33.2003,33.1652,33.1652,39772.0
2016-03-04 10:50:00,37.82,37.85,37.8,37.84,42514.0,33.1739,33.2003,33.1564,33.1915,42514.0
2016-03-04 10:55:00,37.83,37.84,37.75,37.76,55616.0,33.1827,33.1915,33.1125,33.1213,55616.0
2016-03-04 11:00:00,37.76,37.88,37.76,37.87,78936.0,33.1213,33.2266,33.1213,33.2178,78936.0
2016-03-04 11:05:00,37.87,37.87,37.81,37.81,57236.0,33.2178,33.2178,33.1652,33.1652,57236.0
2016-03-04 11:10:00,37.81,37.84,37.74,37.84,93472.0,33.1652,33.1915,33.1038,33.1915,93472.0
2016-03-04 11:15:00,37.83,37.84,37.79,37.84,45630.0,33.1827,33.1915,33.1476,33.1915,45630.0
2016-03-04 11:20:00,37.85,37.85,37.69,37.7,68128.0,33.2003,33.2003,33.0599,33.0687,68128.0
2016-03-04 11:25:00,37.69,37.71,37.63,37.68,92988.0,33.0599,33.0775,33.0073,33.0511,92988.0
2016-03-04 11:30:00,37.67,37.67,37.62,37.64,80414.0,33.0424,33.0424,32.9985,33.0161,80414.0
2016-03-04 11:35:00,37.64,37.73,37.64,37.7,80706.0,33.0161,33.095,33.0161,33.0687,80706.0
2016-03-04 11:40:00,37.7,37.73,37.7,37.73,37756.0,33.0687,33.095,33.0687,33.095,37756.0
2016-03-04 11:45:00,37.73,37.73,37.68,37.7,58604.0,33.095,33.095,33.0511,33.0687,58604.0
2016-03-04 11:50:00,37.7,37.74,37.7,37.74,56598.0,33.0687,33.1038,33.0687,33.1038,56598.0
2016-03-04 11:55:00,37.74,37.76,37.74,37.74,55210.0,33.1038,33.1213,33.1038,33.1038,55210.0
2016-03-04 12:00:00,37.75,37.78,37.74,37.78,57646.0,33.1125,33.1389,33.1038,33.1389,57646.0
2016-03-04 12:05:00,37.79,37.81,37.78,37.8,50536.0,33.1476,33.1652,33.1389,33.1564,50536.0
2016-03-04 12:10:00,37.81,37.81,37.77,37.77,47468.0,33.1652,33.1652,33.1301,33.1301,47468.0
2016-03-04 12:15:00,37.77,37.77,37.75,37.77,74518.0,33.1301,33.1301,33.1125,33.1301,74518.0
2016-03-04 12:20:00,37.77,37.77,37.76,37.76,72720.0,33.1301,33.1301,33.1213,33.1213,72720.0
2016-03-04 12:25:00,37.76,37.77,37.74,37.74,63584.0,33.1213,33.1301,33.1038,33.1038,63584.0
2016-03-04 12:30:00,37.74,37.77,37.7,37.7,61700.0,33.1038,33.1301,33.0687,33.0687,61700.0
2016-03-04 12:35:00,37.68,37.68,37.62,37.63,31024.0,33.0511,33.0511,32.9985,33.0073,31024.0
2016-03-04 12:40:00,37.63,37.63,37.61,37.63,42566.0,33.0073,33.0073,32.9897,33.0073,42566.0
2016-03-04 12:45:00,37.63,37.64,37.61,37.61,135804.0,33.0073,33.0161,32.9897,32.9897,135804.0
2016-03-04 12:50:00,37.6,37.68,37.59,37.67,36434.0,32.981,33.0511,32.9722,33.0424,36434.0
2016-03-04 12:55:00,37.67,37.68,37.62,37.63,31934.0,33.0424,33.0511,32.9985,33.0073,31934.0
2016-03-04 13:00:00,37.63,37.67,37.63,37.65,36116.0,33.0073,33.0424,33.0073,33.0248,36116.0
2016-03-04 13:05:00,37.65,37.66,37.63,37.63,30350.0,33.0248,33.0336,33.0073,33.0073,30350.0
2016-03-04 13:10:00,37.63,37.63,37.6,37.61,31434.0,33.0073,33.0073,32.981,32.9897,31434.0
2016-03-04 13:15:00,37.6,37.63,37.6,37.63,21360.0,32.981,33.0073,32.981,33.0073,21360.0
2016-03-04 13:20:00,37.63,37.64,37.62,37.62,23004.0,33.0073,33.0161,32.9985,32.9985,23004.0
2016-03-04 13:25:00,37.62,37.66,37.61,37.66,37480.0,32.9985,33.0336,32.9897,33.0336,37480.0
2016-03-04 13:30:00,37.66,37.67,37.64,37.65,25602.0,33.0336,33.0424,33.0161,33.0248,25602.0
2016-03-04 13:35:00,37.64,37.68,37.64,37.67,26240.0,33.0161,33.0511,33.0161,33.0424,26240.0
2016-03-04 13:40:00,37.67,37.71,37.66,37.7,46378.0,33.0424,33.0775,33.0336,33.0687,46378.0
2016-03-04 13:45:00,37.7,37.77,37.7,37.75,47266.0,33.0687,33.1301,33.0687,33.1125,47266.0
2016-03-04 13:50:00,37.76,37.77,37.74,37.77,29734.0,33.1213,33.1301,33.1038,33.1301,29734.0
2016-03-04 13:55:00,37.77,37.77,37.74,37.74,32902.0,33.1301,33.1301,33.1038,33.1038,32902.0
2016-03-04 14:00:00,37.74,37.76,37.73,37.74,28904.0,33.1038,33.1213,33.095,33.1038,28904.0
2016-03-04 14:05:00,37.74,37.75,37.73,37.74,40334.0,33.1038,33.1125,33.095,33.1038,40334.0
2016-03-04 14:10:00,37.74,37.77,37.74,37.76,72552.0,33.1038,33.1301,33.1038,33.1213,72552.0
2016-03-04 14:15:00,37.76,37.76,37.73,37.73,66800.0,33.1213,33.1213,33.095,33.095,66800.0
2016-03-04 14:20:00,37.73,37.74,37.7,37.72,62602.0,33.095,33.1038,33.0687,33.0862,62602.0
2016-03-04 14:25:00,37.72,37.77,37.7,37.76,56116.0,33.0862,33.1301,33.0687,33.1213,56116.0
2016-03-04 14:30:00,37.74,37.75,37.71,37.71,67776.0,33.1038,33.1125,33.0775,33.0775,67776.0
2016-03-04 14:35:00,37.71,37.71,37.69,37.71,47168.0,33.0775,33.0775,33.0599,33.0775,47168.0
2016-03-04 14:40:00,37.71,37.72,37.67,37.7,70922.0,33.0775,33.0862,33.0424,33.0687,70922.0
2016-03-04 14:45:00,37.7,37.76,37.69,37.76,54462.0,33.0687,33.1213,33.0599,33.1213,54462.0
2016-03-04 14:50:00,37.75,37.76,37.71,37.73,73530.0,33.1125,33.1213,33.0775,33.095,73530.0
2016-03-04 14:55:00,37.73,37.73,37.69,37.71,93190.0,33.095,33.095,33.0599,33.0775,93190.0
2016-03-04 15:00:00,37.7,37.71,37.63,37.65,77874.0,33.0687,33.0775,33.0073,33.0248,77874.0
2016-03-04 15:05:00,37.65,37.71,37.65,37.7,60318.0,33.0248,33.0775,33.0248,33.0687,60318.0
2016-03-04 15:10:00,37.71,37.71,37.67,37.67,64048.0,33.0775,33.0775,33.0424,33.0424,64048.0
2016-03-04 15:15:00,37.67,37.74,37.67,37.73,54498.0,33.0424,33.1038,33.0424,33.095,54498.0
2016-03-04 15:20:00,37.73,37.73,37.69,37.7,69104.0,33.095,33.095,33.0599,33.0687,69104.0
2016-03-04 15:25:00,37.71,37.76,37.7,37.74,72138.0,33.0775,33.1213,33.0687,33.1038,72138.0
2016-03-04 15:30:00,37.74,37.74,37.68,37.68,80804.0,33.1038,33.1038,33.0511,33.0511,80804.0
2016-03-04 15:35:00,37.68,37.69,37.64,37.68,116804.0,33.0511,33.0599,33.0161,33.0511,116804.0
2016-03-04 15:40:00,37.68,37.73,37.68,37.73,108944.0,33.0511,33.095,33.0511,33.095,108944.0
2016-03-04 15:45:00,37.73,37.73,37.7,37.71,120968.0,33.095,33.095,33.0687,33.0775,120968.0
2016-03-04 15:50:00,37.71,37.71,37.66,37.67,129182.0,33.0775,33.0775,33.0336,33.0424,129182.0
2016-03-04 15:55:00,37.67,37.73,37.67,37.71,292714.0,33.0424,33.095,33.0424,33.0775,292714.0
2016-03-07 09:30:00,37.62,37.69,37.49,37.63,219288.0,32.9985,33.0599,32.8845,33.0073,219288.0
2016-03-07 09:35:00,37.66,37.87,37.66,37.78,83408.0,33.0336,33.2178,33.0336,33.1389,83408.0
2016-03-07 09:40:00,37.78,37.93,37.76,37.86,141642.0,33.1389,33.2704,33.1213,33.209,141642.0
2016-03-07 09:45:00,37.88,37.99,37.86,37.98,79478.0,33.2266,33.3231,33.209,33.3143,79478.0
2016-03-07 09:50:00,37.98,38.08,37.85,37.87,315586.0,33.3143,33.402,33.2003,33.2178,315586.0
2016-03-07 09:55:00,37.86,37.87,37.8,37.85,48040.0,33.209,33.2178,33.1564,33.2003,48040.0
2016-03-07 10:00:00,37.85,37.86,37.76,37.76,58902.0,33.2003,33.209,33.1213,33.1213,58902.0
2016-03-07 10:05:00,37.76,37.83,37.76,37.81,97556.0,33.1213,33.1827,33.1213,33.1652,97556.0
2016-03-07 10:10:00,37.81,37.85,37.8,37.82,169052.0,33.1652,33.2003,33.1564,33.1739,169052.0
2016-03-07 10:15:00,37.81,37.94,37.8,37.92,119908.0,33.1652,33.2792,33.1564,33.2617,119908.0
2016-03-07 10:20:00,37.92,37.92,37.83,37.88,104844.0,33.2617,33.2617,33.1827,33.2266,104844.0
2016-03-07 10:25:00,37.88,37.9,37.85,37.88,83008.0,33.2266,33.2441,33.2003,33.2266,83008.0
2016-03-07 10:30:00,37.87,37.88,37.81,37.82,63384.0,33.2178,33.2266,33.1652,33.1739,63384.0
2016-03-07 10:35:00,37.83,37.9,37.81,37.88,68140.0,33.1827,33.2441,33.1652,33.2266,68140.0
2016-03-07 10:40:00,37.88,37.92,37.87,37.89,123780.0,33.2266,33.2617,33.2178,33.2353,123780.0
2016-03-07 10:45:00,37.88,37.92,37.83,37.83,72334.0,33.2266,33.2617,33.1827,33.1827,72334.0
2016-03-07 10:50:00,37.83,37.85,37.8,37.82,32148.0,33.1827,33.2003,33.1564,33.1739,32148.0
2016-03-07 10:55:00,37.82,37.84,37.79,37.84,44640.0,33.1739,33.1915,33.1476,33.1915,44640.0
2016-03-07 11:00:00,37.84,37.84,37.8,37.81,32048.0,33.1915,33.1915,33.1564,33.1652,32048.0
2016-03-07 11:05:00,37.82,37.83,37.77,37.77,38304.0,33.1739,33.1827,33.1301,33.1301,38304.0
2016-03-07 11:10:00,37.78,37.78,37.77,37.78,36884.0,33.1389,33.1389,33.1301,33.1389,36884.0
2016-03-07 11:15:00,37.78,37.82,37.76,37.81,54150.0,33.1389,33.1739,33.1213,33.1652,54150.0
2016-03-07 11:20:00,37.82,37.88,37.81,37.88,35606.0,33.1739,33.2266,33.1652,33.2266,35606.0
2016-03-07 11:25:00,37.88,37.9,37.87,37.88,44786.0,33.2266,33.2441,33.2178,33.2266,44786.0
2016-03-07 11:30:00,37.88,37.92,37.88,37.91,48654.0,33.2266,33.2617,33.2266,33.2529,48654.0
2016-03-07 11:35:00,37.91,37.99,37.9,37.99,47048.0,33.2529,33.3231,33.2441,33.3231,47048.0
2016-03-07 11:40:00,37.98,38.05,37.98,38.05,53254.0,33.3143,33.3757,33.3143,33.3757,53254.0
2016-03-07 11:45:00,38.04,38.1,38.04,38.06,56598.0,33.3669,33.4195,33.3669,33.3845,56598.0
2016-03-07 11:50:00,38.04,38.05,37.98,37.99,43744.0,33.3669,33.3757,33.3143,33.3231,43744.0
2016-03-07 11:55:00,37.99,37.99,37.95,37.98,36264.0,33.3231,33.3231,33.288,33.3143,36264.0
2016-03-07 12:00:00,37.97,37.97,37.93,37.94,46182.0,33.3055,33.3055,33.2704,33.2792,46182.0
2016-03-07 12:05:00,37.93,37.93,37.91,37.92,30230.0,33.2704,33.2704,33.2529,33.2617,30230.0
2016-03-07 12:10:00,37.92,37.93,37.87,37.88,55706.0,33.2617,33.2704,33.2178,33.2266,55706.0
2016-03-07 12:15:00,37.88,37.9,37.87,37.88,29764.0,33.2266,33.2441,33.2178,33.2266,29764.0
2016-03-07 12:20:00,37.88,37.91,37.87,37.91,37298.0,33.2266,33.2529,33.2178,33.2529,37298.0
2016-03-07 12:25:00,37.91,37.93,37.9,37.93,38344.0,33.2529,33.2704,33.2441,33.2704,38344.0
2016-03-07 12:30:00,37.93,37.94,37.92,37.92,32496.0,33.2704,33.2792,33.2617,33.2617,32496.0
2016-03-07 12:35:00,37.92,37.92,37.89,37.91,37918.0,33.2617,33.2617,33.2353,33.2529,37918.0
2016-03-07 12:40:00,37.92,37.97,37.91,37.97,83432.0,33.2617,33.3055,33.2529,33.3055,83432.0
2016-03-07 12:45:00,37.97,37.97,37.94,37.96,48036.0,33.3055,33.3055,33.2792,33.2967,48036.0
2016-03-07 12:50:00,37.96,37.97,37.95,37.95,30358.0,33.2967,33.3055,33.288,33.288,30358.0
2016-03-07 12:55:00,37.95,37.95,37.91,37.92,26494.0,33.288,33.288,33.2529,33.2617,26494.0
2016-03-07 13:00:00,37.92,37.92,37.9,37.92,34730.0,33.2617,33.2617,33.2441,33.2617,34730.0
2016-03-07 13:05:00,37.92,37.97,37.92,37.97,27216.0,33.2617,33.3055,33.2617,33.3055,27216.0
2016-03-07 13:10:00,37.98,37.99,37.98,37.98,55726.0,33.3143,33.3231,33.3143,33.3143,55726.0
2016-03-07 13:15:00,37.98,37.99,37.96,37.97,41008.0,33.3143,33.3231,33.2967,33.3055,41008.0
2016-03-07 13:20:00,37.97,37.97,37.88,37.88,43614.0,33.3055,33.3055,33.2266,33.2266,43614.0
2016-03-07 13:25:00,37.88,37.9,37.88,37.88,37544.0,33.2266,33.2441,33.2266,33.2266,37544.0
2016-03-07 13:30:00,37.88,37.88,37.82,37.83,46438.0,33.2266,33.2266,33.1739,33.1827,46438.0
2016-03-07 13:35:00,37.83,37.83,37.81,37.82,26034.0,33.1827,33.1827,33.1652,33.1739,26034.0
2016-03-07 13:40:00,37.82,37.85,37.81,37.83,55670.0,33.1739,33.2003,33.1652,33.1827,55670.0
2016-03-07 13:45:00,37.83,37.83,37.8,37.82,32364.0,33.1827,33.1827,33.1564,33.1739,32364.0
2016-03-07 13:50:00,37.82,37.84,37.82,37.82,35560.0,33.1739,33.1915,33.1739,33.1739,35560.0
2016-03-07 13:55:00,37.82,37.85,37.82,37.84,55856.0,33.1739,33.2003,33.1739,33.1915,55856.0
2016-03-07 14:00:00,37.84,37.84,37.74,37.74,52260.0,33.1915,33.1915,33.1038,33.1038,52260.0
2016-03-07 14:05:00,37.74,37.77,37.73,37.77,56812.0,33.1038,33.1301,33.095,33.1301,56812.0
2016-03-07 14:10:00,37.77,37.81,37.77,37.77,41560.0,33.1301,33.1652,33.1301,33.1301,41560.0
2016-03-07 14:15:00,37.77,37.78,37.69,37.69,57512.0,33.1301,33.1389,33.0599,33.0599,57512.0
2016-03-07 14:20:00,37.7,37.73,37.68,37.7,45002.0,33.0687,33.095,33.0511,33.0687,45002.0
2016-03-07 14:25:00,37.7,37.7,37.67,37.68,29238.0,33.0687,33.0687,33.0424,33.0511,29238.0
2016-03-07 14:30:00,37.69,37.71,37.62,37.63,59602.0,33.0599,33.0775,32.9985,33.0073,59602.0
2016-03-07 14:35:00,37.63,37.63,37.57,37.59,62516.0,33.0073,33.0073,32.9547,32.9722,62516.0
2016-03-07 14:40:00,37.6,37.61,37.57,37.6,94224.0,32.981,32.9897,32.9547,32.981,94224.0
2016-03-07 14:45:00,37.59,37.63,37.59,37.61,56772.0,32.9722,33.0073,32.9722,32.9897,56772.0
2016-03-07 14:50:00,37.61,37.63,37.54,37.56,131476.0,32.9897,33.0073,32.9283,32.9459,131476.0
2016-03-07 14:55:00,37.56,37.61,37.55,37.58,61818.0,32.9459,32.9897,32.9371,32.9634,61818.0
2016-03-07 15:00:00,37.59,37.59,37.51,37.51,214880.0,32.9722,32.9722,32.902,32.902,214880.0
2016-03-07 15:05:00,37.52,37.54,37.49,37.54,74984.0,32.9108,32.9283,32.8845,32.9283,74984.0
2016-03-07 15:10:00,37.55,37.58,37.54,37.57,52712.0,32.9371,32.9634,32.9283,32.9547,52712.0
2016-03-07 15:15:00,37.58,37.65,37.57,37.65,74132.0,32.9634,33.0248,32.9547,33.0248,74132.0
2016-03-07 15:20:00,37.65,37.67,37.6,37.67,91876.0,33.0248,33.0424,32.981,33.0424,91876.0
2016-03-07 15:25:00,37.67,37.7,37.65,37.67,58526.0,33.0424,33.0687,33.0248,33.0424,58526.0
2016-03-07 15:30:00,37.67,37.76,37.67,37.73,127004.0,33.0424,33.1213,33.0424,33.095,127004.0
2016-03-07 15:35:00,37.73,37.81,37.73,37.76,126910.0,33.095,33.1652,33.095,33.1213,126910.0
2016-03-07 15:40:00,37.76,37.76,37.66,37.66,123838.0,33.1213,33.1213,33.0336,33.0336,123838.0
2016-03-07 15:45:00,37.66,37.66,37.59,37.63,272384.0,33.0336,33.0336,32.9722,33.0073,272384.0
2016-03-07 15:50:00,37.63,37.66,37.6,37.64,346568.0,33.0073,33.0336,32.981,33.0161,346568.0
2016-03-07 15:55:00,37.65,37.68,37.63,37.68,335388.0,33.0248,33.0511,33.0073,33.0511,335388.0
2016-03-08 09:30:00,37.59,37.7,37.52,37.67,94664.0,32.9722,33.0687,32.9108,33.0424,94664.0
2016-03-08 09:35:00,37.67,37.75,37.62,37.69,44444.0,33.0424,33.1125,32.9985,33.0599,44444.0
2016-03-08 09:40:00,37.67,37.79,37.63,37.79,44126.0,33.0424,33.1476,33.0073,33.1476,44126.0
2016-03-08 09:45:00,37.77,37.89,37.77,37.85,72464.0,33.1301,33.2353,33.1301,33.2003,72464.0
2016-03-08 09:50:00,37.85,37.91,37.8,37.91,109230.0,33.2003,33.2529,33.1564,33.2529,109230.0
2016-03-08 09:55:00,37.91,37.94,37.88,37.93,74248.0,33.2529,33.2792,33.2266,33.2704,74248.0
2016-03-08 10:00:00,37.92,37.99,37.91,37.97,66224.0,33.2617,33.3231,33.2529,33.3055,66224.0
2016-03-08 10:05:00,37.98,38.02,37.93,37.93,97640.0,33.3143,33.3494,33.2704,33.2704,97640.0
2016-03-08 10:10:00,37.93,37.94,37.9,37.9,42248.0,33.2704,33.2792,33.2441,33.2441,42248.0
2016-03-08 10:15:00,37.9,37.92,37.87,37.88,50750.0,33.2441,33.2617,33.2178,33.2266,50750.0
2016-03-08 10:20:00,37.87,37.92,37.86,37.87,81528.0,33.2178,33.2617,33.209,33.2178,81528.0
2016-03-08 10:25:00,37.86,37.87,37.74,37.75,87732.0,33.209,33.2178,33.1038,33.1125,87732.0
2016-03-08 10:30:00,37.74,37.8,37.74,37.79,83620.0,33.1038,33.1564,33.1038,33.1476,83620.0
2016-03-08 10:35:00,37.8,37.81,37.76,37.77,72348.0,33.1564,33.1652,33.1213,33.1301,72348.0
2016-03-08 10:40:00,37.76,37.79,37.72,37.73,65208.0,33.1213,33.1476,33.0862,33.095,65208.0
2016-03-08 10:45:00,37.72,37.75,37.69,37.71,57066.0,33.0862,33.1125,33.0599,33.0775,57066.0
2016-03-08 10:50:00,37.71,37.71,37.63,37.63,41122.0,33.0775,33.0775,33.0073,33.0073,41122.0
2016-03-08 10:55:00,37.63,37.7,37.62,37.7,51944.0,33.0073,33.0687,32.9985,33.0687,51944.0
2016-03-08 11:00:00,37.7,37.82,37.69,37.81,40054.0,33.0687,33.1739,33.0599,33.1652,40054.0
2016-03-08 11:05:00,37.81,37.81,37.74,37.8,34016.0,33.1652,33.1652,33.1038,33.1564,34016.0
2016-03-08 11:10:00,37.8,37.82,37.74,37.74,33422.0,33.1564,33.1739,33.1038,33.1038,33422.0
2016-03-08 11:15:00,37.74,37.81,37.74,37.79,41728.0,33.1038,33.1652,33.1038,33.1476,41728.0
2016-03-08 11:20:00,37.77,37.82,37.74,37.76,116292.0,33.1301,33.1739,33.1038,33.1213,116292.0
2016-03-08 11:25:00,37.77,37.84,37.76,37.83,36278.0,33.1301,33.1915,33.1213,33.1827,36278.0
2016-03-08 11:30:00,37.83,37.9,37.83,37.87,67008.0,33.1827,33.2441,33.1827,33.2178,67008.0
2016-03-08 11:35:00,37.85,37.9,37.85,37.88,30380.0,33.2003,33.2441,33.2003,33.2266,30380.0
2016-03-08 11:40:00,37.88,37.92,37.85,37.91,36568.0,33.2266,33.2617,33.2003,33.2529,36568.0
2016-03-08 11:45:00,37.91,37.93,37.88,37.88,23066.0,33.2529,33.2704,33.2266,33.2266,23066.0
2016-03-08 11:50:00,37.89,37.94,37.88,37.91,43290.0,33.2353,33.2792,33.2266,33.2529,43290.0
2016-03-08 11:55:00,37.91,37.92,37.87,37.89,21900.0,33.2529,33.2617,33.2178,33.2353,21900.0
2016-03-08 12:00:00,37.88,37.9,37.82,37.82,31030.0,33.2266,33.2441,33.1739,33.1739,31030.0
2016-03-08 12:05:00,37.82,37.88,37.82,37.86,12470.0,33.1739,33.2266,33.1739,33.209,12470.0
2016-03-08 12:10:00,37.87,37.87,37.84,37.84,14668.0,33.2178,33.2178,33.1915,33.1915,14668.0
2016-03-08 12:15:00,37.85,37.87,37.83,37.85,24808.0,33.2003,33.2178,33.1827,33.2003,24808.0
2016-03-08 12:20:00,37.85,37.9,37.85,37.88,20450.0,33.2003,33.2441,33.2003,33.2266,20450.0
2016-03-08 12:25:00,37.88,37.91,37.85,37.87,69300.0,33.2266,33.2529,33.2003,33.2178,69300.0
2016-03-08 12:30:00,37.87,37.9,37.82,37.83,22802.0,33.2178,33.2441,33.1739,33.1827,22802.0
2016-03-08 12:35:00,37.82,37.83,37.77,37.8,16598.0,33.1739,33.1827,33.1301,33.1564,16598.0
2016-03-08 12:40:00,37.8,37.81,37.77,37.79,19088.0,33.1564,33.1652,33.1301,33.1476,19088.0
2016-03-08 12:45:00,37.79,37.79,37.74,37.77,24028.0,33.1476,33.1476,33.1038,33.1301,24028.0
2016-03-08 12:50:00,37.76,37.77,37.72,37.74,27302.0,33.1213,33.1301,33.0862,33.1038,27302.0
2016-03-08 12:55:00,37.74,37.8,37.74,37.79,51368.0,33.1038,33.1564,33.1038,33.1476,51368.0
2016-03-08 13:00:00,37.8,37.84,37.79,37.84,16524.0,33.1564,33.1915,33.1476,33.1915,16524.0
2016-03-08 13:05:00,37.84,37.86,37.82,37.82,34602.0,33.1915,33.209,33.1739,33.1739,34602.0
2016-03-08 13:10:00,37.82,37.84,37.76,37.82,63618.0,33.1739,33.1915,33.1213,33.1739,63618.0
2016-03-08 13:15:00,37.82,37.87,37.81,37.84,16960.0,33.1739,33.2178,33.1652,33.1915,16960.0
2016-03-08 13:20:00,37.84,37.9,37.83,37.9,28858.0,33.1915,33.2441,33.1827,33.2441,28858.0
2016-03-08 13:25:00,37.9,37.94,37.88,37.94,25180.0,33.2441,33.2792,33.2266,33.2792,25180.0
2016-03-08 13:30:00,37.93,37.95,37.91,37.91,11000.0,33.2704,33.288,33.2529,33.2529,11000.0
2016-03-08 13:35:00,37.91,37.93,37.87,37.91,37972.0,33.2529,33.2704,33.2178,33.2529,37972.0
2016-03-08 13:40:00,37.91,37.93,37.9,37.91,22804.0,33.2529,33.2704,33.2441,33.2529,22804.0
2016-03-08 13:45:00,37.91,37.92,37.88,37.88,16994.0,33.2529,33.2617,33.2266,33.2266,16994.0
2016-03-08 13:50:00,37.88,37.91,37.88,37.9,27960.0,33.2266,33.2529,33.2266,33.2441,27960.0
2016-03-08 13:55:00,37.9,37.92,37.9,37.9,28296.0,33.2441,33.2617,33.2441,33.2441,28296.0
2016-03-08 14:00:00,37.9,37.91,37.88,37.91,32702.0,33.2441,33.2529,33.2266,33.2529,32702.0
2016-03-08 14:05:00,37.92,37.95,37.91,37.93,21014.0,33.2617,33.288,33.2529,33.2704,21014.0
2016-03-08 14:10:00,37.93,37.97,37.92,37.97,35202.0,33.2704,33.3055,33.2617,33.3055,35202.0
2016-03-08 14:15:00,37.97,37.97,37.9,37.91,36366.0,33.3055,33.3055,33.2441,33.2529,36366.0
2016-03-08 14:20:00,37.91,37.94,37.88,37.88,27632.0,33.2529,33.2792,33.2266,33.2266,27632.0
2016-03-08 14:25:00,37.87,37.91,37.87,37.9,68142.0,33.2178,33.2529,33.2178,33.2441,68142.0
2016-03-08 14:30:00,37.9,37.9,37.85,37.9,65528.0,33.2441,33.2441,33.2003,33.2441,65528.0
2016-03-08 14:35:00,37.9,37.9,37.84,37.86,43486.0,33.2441,33.2441,33.1915,33.209,43486.0
2016-03-08 14:40:00,37.85,37.88,37.84,37.87,41268.0,33.2003,33.2266,33.1915,33.2178,41268.0
2016-03-08 14:45:00,37.87,37.88,37.84,37.84,19246.0,33.2178,33.2266,33.1915,33.1915,19246.0
2016-03-08 14:50:00,37.83,37.84,37.77,37.82,45224.0,33.1827,33.1915,33.1301,33.1739,45224.0
2016-03-08 14:55:00,37.82,37.85,37.79,37.85,47694.0,33.1739,33.2003,33.1476,33.2003,47694.0
2016-03-08 15:00:00,37.84,37.85,37.79,37.8,33116.0,33.1915,33.2003,33.1476,33.1564,33116.0
2016-03-08 15:05:00,37.8,37.83,37.79,37.8,36310.0,33.1564,33.1827,33.1476,33.1564,36310.0
2016-03-08 15:10:00,37.8,37.82,37.76,37.81,67032.0,33.1564,33.1739,33.1213,33.1652,67032.0
2016-03-08 15:15:00,37.81,37.82,37.74,37.75,64878.0,33.1652,33.1739,33.1038,33.1125,64878.0
2016-03-08 15:20:00,37.76,37.79,37.74,37.79,59526.0,33.1213,33.1476,33.1038,33.1476,59526.0
2016-03-08 15:25:00,37.8,37.81,37.72,37.72,69170.0,33.1564,33.1652,33.0862,33.0862,69170.0
2016-03-08 15:30:00,37.72,37.75,37.7,37.72,62102.0,33.0862,33.1125,33.0687,33.0862,62102.0
2016-03-08 15:35:00,37.72,37.74,37.7,37.71,59130.0,33.0862,33.1038,33.0687,33.0775,59130.0
2016-03-08 15:40:00,37.71,37.8,37.69,37.76,67532.0,33.0775,33.1564,33.0599,33.1213,67532.0
2016-03-08 15:45:00,37.76,37.79,37.74,37.78,69278.0,33.1213,33.1476,33.1038,33.1389,69278.0
2016-03-08 15:50:00,37.77,37.78,37.7,37.72,101308.0,33.1301,33.1389,33.0687,33.0862,101308.0
2016-03-08 15:55:00,37.72,37.73,37.67,37.71,195652.0,33.0862,33.095,33.0424,33.0775,195652.0
2016-03-09 09:30:00,37.86,37.86,37.62,37.8,77012.0,33.209,33.209,32.9985,33.1564,77012.0
2016-03-09 09:35:00,37.76,37.76,37.65,37.74,34240.0,33.1213,33.1213,33.0248,33.1038,34240.0
2016-03-09 09:40:00,37.74,37.8,37.73,37.8,32280.0,33.1038,33.1564,33.095,33.1564,32280.0
2016-03-09 09:45:00,37.81,37.88,37.81,37.84,33906.0,33.1652,33.2266,33.1652,33.1915,33906.0
2016-03-09 09:50:00,37.84,37.84,37.75,37.79,67426.0,33.1915,33.1915,33.1125,33.1476,67426.0
2016-03-09 09:55:00,37.77,37.84,37.74,37.74,37624.0,33.1301,33.1915,33.1038,33.1038,37624.0
2016-03-09 10:00:00,37.75,37.76,37.65,37.71,43892.0,33.1125,33.1213,33.0248,33.0775,43892.0
2016-03-09 10:05:00,37.73,37.73,37.62,37.63,38170.0,33.095,33.095,32.9985,33.0073,38170.0
2016-03-09 10:10:00,37.63,37.68,37.63,37.66,37070.0,33.0073,33.0511,33.0073,33.0336,37070.0
2016-03-09 10:15:00,37.65,37.68,37.65,37.66,48606.0,33.0248,33.0511,33.0248,33.0336,48606.0
2016-03-09 10:20:00,37.65,37.69,37.63,37.68,36736.0,33.0248,33.0599,33.0073,33.0511,36736.0
2016-03-09 10:25:00,37.69,37.71,37.66,37.69,23290.0,33.0599,33.0775,33.0336,33.0599,23290.0
2016-03-09 10:30:00,37.69,37.71,37.62,37.66,26778.0,33.0599,33.0775,32.9985,33.0336,26778.0
2016-03-09 10:35:00,37.68,37.74,37.66,37.69,42282.0,33.0511,33.1038,33.0336,33.0599,42282.0
2016-03-09 10:40:00,37.69,37.71,37.62,37.63,35594.0,33.0599,33.0775,32.9985,33.0073,35594.0
2016-03-09 10:45:00,37.63,37.63,37.55,37.55,23828.0,33.0073,33.0073,32.9371,32.9371,23828.0
2016-03-09 10:50:00,37.55,37.55,37.44,37.49,72882.0,32.9371,32.9371,32.8406,32.8845,72882.0
2016-03-09 10:55:00,37.48,37.54,37.47,37.52,48186.0,32.8757,32.9283,32.8669,32.9108,48186.0
2016-03-09 11:00:00,37.51,37.52,37.48,37.51,40376.0,32.902,32.9108,32.8757,32.902,40376.0
2016-03-09 11:05:00,37.51,37.57,37.49,37.56,43920.0,32.902,32.9547,32.8845,32.9459,43920.0
2016-03-09 11:10:00,37.56,37.57,37.52,37.55,29316.0,32.9459,32.9547,32.9108,32.9371,29316.0
2016-03-09 11:15:00,37.55,37.58,37.54,37.55,29236.0,32.9371,32.9634,32.9283,32.9371,29236.0
2016-03-09 11:20:00,37.56,37.57,37.53,37.56,33354.0,32.9459,32.9547,32.9196,32.9459,33354.0
2016-03-09 11:25:00,37.56,37.59,37.54,37.54,34894.0,32.9459,32.9722,32.9283,32.9283,34894.0
2016-03-09 11:30:00,37.54,37.58,37.54,37.56,23554.0,32.9283,32.9634,32.9283,32.9459,23554.0
2016-03-09 11:35:00,37.56,37.56,37.54,37.54,26330.0,32.9459,32.9459,32.9283,32.9283,26330.0
2016-03-09 11:40:00,37.53,37.55,37.49,37.55,30528.0,32.9196,32.9371,32.8845,32.9371,30528.0
2016-03-09 11:45:00,37.55,37.55,37.49,37.52,50814.0,32.9371,32.9371,32.8845,32.9108,50814.0
2016-03-09 11:50:00,37.52,37.57,37.52,37.57,29856.0,32.9108,32.9547,32.9108,32.9547,29856.0
2016-03-09 11:55:00,37.57,37.63,37.56,37.6,24964.0,32.9547,33.0073,32.9459,32.981,24964.0
2016-03-09 12:00:00,37.6,37.6,37.57,37.57,23640.0,32.981,32.981,32.9547,32.9547,23640.0
2016-03-09 12:05:00,37.57,37.58,37.53,37.57,23712.0,32.9547,32.9634,32.9196,32.9547,23712.0
2016-03-09 12:10:00,37.57,37.61,37.57,37.57,21052.0,32.9547,32.9897,32.9547,32.9547,21052.0
2016-03-09 12:15:00,37.57,37.58,37.49,37.5,46454.0,32.9547,32.9634,32.8845,32.8933,46454.0
2016-03-09 12:20:00,37.5,37.52,37.49,37.52,18628.0,32.8933,32.9108,32.8845,32.9108,18628.0
2016-03-09 12:25:00,37.52,37.52,37.48,37.48,16362.0,32.9108,32.9108,32.8757,32.8757,16362.0
2016-03-09 12:30:00,37.48,37.52,37.47,37.52,51200.0,32.8757,32.9108,32.8669,32.9108,51200.0
2016-03-09 12:35:00,37.51,37.56,37.51,37.56,27214.0,32.902,32.9459,32.902,32.9459,27214.0
2016-03-09 12:40:00,37.56,37.56,37.52,37.55,32716.0,32.9459,32.9459,32.9108,32.9371,32716.0
2016-03-09 12:45:00,37.55,37.56,37.52,37.52,60478.0,32.9371,32.9459,32.9108,32.9108,60478.0
2016-03-09 12:50:00,37.52,37.55,37.52,37.55,31032.0,32.9108,32.9371,32.9108,32.9371,31032.0
2016-03-09 12:55:00,37.55,37.56,37.53,37.55,34514.0,32.9371,32.9459,32.9196,32.9371,34514.0
2016-03-09 13:00:00,37.55,37.56,37.53,37.54,28328.0,32.9371,32.9459,32.9196,32.9283,28328.0
2016-03-09 13:05:00,37.54,37.55,37.52,37.52,18480.0,32.9283,32.9371,32.9108,32.9108,18480.0
2016-03-09 13:10:00,37.52,37.53,37.51,37.51,34322.0,32.9108,32.9196,32.902,32.902,34322.0
2016-03-09 13:15:00,37.51,37.51,37.47,37.47,18214.0,32.902,32.902,32.8669,32.8669,18214.0
2016-03-09 13:20:00,37.47,37.51,37.47,37.48,80700.0,32.8669,32.902,32.8669,32.8757,80700.0
2016-03-09 13:25:00,37.48,37.49,37.46,37.47,23820.0,32.8757,32.8845,32.8582,32.8669,23820.0
2016-03-09 13:30:00,37.48,37.54,37.48,37.54,25088.0,32.8757,32.9283,32.8757,32.9283,25088.0
2016-03-09 13:35:00,37.55,37.56,37.54,37.54,15440.0,32.9371,32.9459,32.9283,32.9283,15440.0
2016-03-09 13:40:00,37.54,37.54,37.5,37.51,20040.0,32.9283,32.9283,32.8933,32.902,20040.0
2016-03-09 13:45:00,37.51,37.56,37.51,37.56,31748.0,32.902,32.9459,32.902,32.9459,31748.0
2016-03-09 13:50:00,37.57,37.59,37.56,37.58,21812.0,32.9547,32.9722,32.9459,32.9634,21812.0
2016-03-09 13:55:00,37.58,37.6,37.57,37.58,32346.0,32.9634,32.981,32.9547,32.9634,32346.0
2016-03-09 14:00:00,37.58,37.62,37.58,37.61,22936.0,32.9634,32.9985,32.9634,32.9897,22936.0
2016-03-09 14:05:00,37.61,37.63,37.6,37.62,55212.0,32.9897,33.0073,32.981,32.9985,55212.0
2016-03-09 14:10:00,37.62,37.62,37.56,37.57,26876.0,32.9985,32.9985,32.9459,32.9547,26876.0
2016-03-09 14:15:00,37.56,37.56,37.54,37.55,40646.0,32.9459,32.9459,32.9283,32.9371,40646.0
2016-03-09 14:20:00,37.55,37.55,37.53,37.54,36620.0,32.9371,32.9371,32.9196,32.9283,36620.0
2016-03-09 14:25:00,37.53,37.58,37.53,37.57,43722.0,32.9196,32.9634,32.9196,32.9547,43722.0
2016-03-09 14:30:00,37.57,37.57,37.51,37.52,23388.0,32.9547,32.9547,32.902,32.9108,23388.0
2016-03-09 14:35:00,37.52,37.52,37.5,37.52,55040.0,32.9108,32.9108,32.8933,32.9108,55040.0
2016-03-09 14:40:00,37.51,37.52,37.49,37.5,23652.0,32.902,32.9108,32.8845,32.8933,23652.0
2016-03-09 14:45:00,37.5,37.51,37.47,37.48,26802.0,32.8933,32.902,32.8669,32.8757,26802.0
2016-03-09 14:50:00,37.48,37.49,37.46,37.47,26280.0,32.8757,32.8845,32.8582,32.8669,26280.0
2016-03-09 14:55:00,37.47,37.47,37.44,37.46,30386.0,32.8669,32.8669,32.8406,32.8582,30386.0
2016-03-09 15:00:00,37.46,37.49,37.45,37.48,38162.0,32.8582,32.8845,32.8494,32.8757,38162.0
2016-03-09 15:05:00,37.49,37.49,37.38,37.38,51368.0,32.8845,32.8845,32.788,32.788,51368.0
2016-03-09 15:10:00,37.38,37.4,37.34,37.39,70248.0,32.788,32.8055,32.7529,32.7968,70248.0
2016-03-09 15:15:00,37.39,37.45,37.39,37.43,35068.0,32.7968,32.8494,32.7968,32.8319,35068.0
2016-03-09 15:20:00,37.42,37.43,37.38,37.4,36442.0,32.8231,32.8319,32.788,32.8055,36442.0
2016-03-09 15:25:00,37.4,37.45,37.39,37.45,31124.0,32.8055,32.8494,32.7968,32.8494,31124.0
2016-03-09 15:30:00,37.44,37.49,37.43,37.48,50368.0,32.8406,32.8845,32.8319,32.8757,50368.0
2016-03-09 15:35:00,37.48,37.49,37.44,37.44,33948.0,32.8757,32.8845,32.8406,32.8406,33948.0
2016-03-09 15:40:00,37.43,37.45,37.4,37.44,64404.0,32.8319,32.8494,32.8055,32.8406,64404.0
2016-03-09 15:45:00,37.44,37.44,37.39,37.39,55420.0,32.8406,32.8406,32.7968,32.7968,55420.0
2016-03-09 15:50:00,37.4,37.42,37.39,37.41,83450.0,32.8055,32.8231,32.7968,32.8143,83450.0
2016-03-09 15:55:00,37.41,37.47,37.4,37.47,139668.0,32.8143,32.8669,32.8055,32.8669,139668.0
2016-03-10 09:30:00,37.77,37.84,37.56,37.72,158648.0,33.1301,33.1915,32.9459,33.0862,158648.0
2016-03-10 09:35:00,37.72,37.82,37.62,37.76,42438.0,33.0862,33.1739,32.9985,33.1213,42438.0
2016-03-10 09:40:00,37.76,37.79,37.69,37.72,77206.0,33.1213,33.1476,33.0599,33.0862,77206.0
2016-03-10 09:45:00,37.73,37.77,37.67,37.74,70352.0,33.095,33.1301,33.0424,33.1038,70352.0
2016-03-10 09:50:00,37.74,37.82,37.71,37.8,53222.0,33.1038,33.1739,33.0775,33.1564,53222.0
2016-03-10 09:55:00,37.8,37.87,37.79,37.83,67516.0,33.1564,33.2178,33.1476,33.1827,67516.0
2016-03-10 10:00:00,37.84,37.88,37.83,37.88,98790.0,33.1915,33.2266,33.1827,33.2266,98790.0
2016-03-10 10:05:00,37.87,37.88,37.82,37.85,72690.0,33.2178,33.2266,33.1739,33.2003,72690.0
2016-03-10 10:10:00,37.85,37.87,37.81,37.81,56488.0,33.2003,33.2178,33.1652,33.1652,56488.0
2016-03-10 10:15:00,37.82,37.83,37.74,37.74,73650.0,33.1739,33.1827,33.1038,33.1038,73650.0
2016-03-10 10:20:00,37.74,37.8,37.74,37.77,49682.0,33.1038,33.1564,33.1038,33.1301,49682.0
2016-03-10 10:25:00,37.76,37.76,37.71,37.71,30728.0,33.1213,33.1213,33.0775,33.0775,30728.0
2016-03-10 10:30:00,37.72,37.73,37.63,37.63,64404.0,33.0862,33.095,33.0073,33.0073,64404.0
2016-03-10 10:35:00,37.65,37.65,37.58,37.6,43502.0,33.0248,33.0248,32.9634,32.981,43502.0
2016-03-10 10:40:00,37.6,37.61,37.57,37.6,35386.0,32.981,32.9897,32.9547,32.981,35386.0
2016-03-10 10:45:00,37.6,37.61,37.56,37.56,59868.0,32.981,32.9897,32.9459,32.9459,59868.0
2016-03-10 10:50:00,37.56,37.6,37.52,37.59,75544.0,32.9459,32.981,32.9108,32.9722,75544.0
2016-03-10 10:55:00,37.59,37.6,37.54,37.56,33868.0,32.9722,32.981,32.9283,32.9459,33868.0
2016-03-10 11:00:00,37.56,37.57,37.47,37.52,28936.0,32.9459,32.9547,32.8669,32.9108,28936.0
2016-03-10 11:05:00,37.52,37.6,37.51,37.58,31816.0,32.9108,32.981,32.902,32.9634,31816.0
2016-03-10 11:10:00,37.58,37.6,37.54,37.57,35850.0,32.9634,32.981,32.9283,32.9547,35850.0
2016-03-10 11:15:00,37.57,37.58,37.49,37.49,34282.0,32.9547,32.9634,32.8845,32.8845,34282.0
2016-03-10 11:20:00,37.49,37.49,37.4,37.4,32064.0,32.8845,32.8845,32.8055,32.8055,32064.0
2016-03-10 11:25:00,37.39,37.45,37.38,37.43,38216.0,32.7968,32.8494,32.788,32.8319,38216.0
2016-03-10 11:30:00,37.43,37.48,37.4,37.42,36374.0,32.8319,32.8757,32.8055,32.8231,36374.0
2016-03-10 11:35:00,37.42,37.51,37.41,37.49,33270.0,32.8231,32.902,32.8143,32.8845,33270.0
2016-03-10 11:40:00,37.49,37.56,37.49,37.52,25852.0,32.8845,32.9459,32.8845,32.9108,25852.0
2016-03-10 11:45:00,37.51,37.55,37.49,37.54,22106.0,32.902,32.9371,32.8845,32.9283,22106.0
2016-03-10 11:50:00,37.54,37.55,37.49,37.49,23708.0,32.9283,32.9371,32.8845,32.8845,23708.0
2016-03-10 11:55:00,37.49,37.52,37.49,37.49,29722.0,32.8845,32.9108,32.8845,32.8845,29722.0
2016-03-10 12:00:00,37.48,37.6,37.48,37.59,26288.0,32.8757,32.981,32.8757,32.9722,26288.0
2016-03-10 12:05:00,37.6,37.6,37.55,37.55,25644.0,32.981,32.981,32.9371,32.9371,25644.0
2016-03-10 12:10:00,37.54,37.54,37.51,37.52,27148.0,32.9283,32.9283,32.902,32.9108,27148.0
2016-03-10 12:15:00,37.52,37.53,37.47,37.48,27658.0,32.9108,32.9196,32.8669,32.8757,27658.0
2016-03-10 12:20:00,37.48,37.49,37.38,37.38,26142.0,32.8757,32.8845,32.788,32.788,26142.0
2016-03-10 12:25:00,37.38,37.45,37.37,37.43,21080.0,32.788,32.8494,32.7792,32.8319,21080.0
2016-03-10 12:30:00,37.44,37.45,37.37,37.37,32512.0,32.8406,32.8494,32.7792,32.7792,32512.0
2016-03-10 12:35:00,37.36,37.36,37.28,37.3,28310.0,32.7705,32.7705,32.7003,32.7178,28310.0
2016-03-10 12:40:00,37.29,37.32,37.26,37.27,27378.0,32.7091,32.7354,32.6827,32.6915,27378.0
2016-03-10 12:45:00,37.27,37.32,37.26,37.28,25246.0,32.6915,32.7354,32.6827,32.7003,25246.0
2016-03-10 12:50:00,37.28,37.35,37.28,37.32,25350.0,32.7003,32.7617,32.7003,32.7354,25350.0
2016-03-10 12:55:00,37.32,37.38,37.31,37.36,31512.0,32.7354,32.788,32.7266,32.7705,31512.0
2016-03-10 13:00:00,37.35,37.38,37.32,37.32,22694.0,32.7617,32.788,32.7354,32.7354,22694.0
2016-03-10 13:05:00,37.33,37.33,37.26,37.26,22128.0,32.7441,32.7441,32.6827,32.6827,22128.0
2016-03-10 13:10:00,37.26,37.29,37.22,37.24,42128.0,32.6827,32.7091,32.6477,32.6652,42128.0
2016-03-10 13:15:00,37.24,37.34,37.24,37.34,22948.0,32.6652,32.7529,32.6652,32.7529,22948.0
2016-03-10 13:20:00,37.34,37.35,37.32,37.35,17882.0,32.7529,32.7617,32.7354,32.7617,17882.0
2016-03-10 13:25:00,37.35,37.43,37.35,37.41,33896.0,32.7617,32.8319,32.7617,32.8143,33896.0
2016-03-10 13:30:00,37.41,37.44,37.4,37.44,52322.0,32.8143,32.8406,32.8055,32.8406,52322.0
2016-03-10 13:35:00,37.44,37.45,37.41,37.45,31830.0,32.8406,32.8494,32.8143,32.8494,31830.0
2016-03-10 13:40:00,37.44,37.45,37.4,37.43,32432.0,32.8406,32.8494,32.8055,32.8319,32432.0
2016-03-10 13:45:00,37.43,37.44,37.41,37.41,35738.0,32.8319,32.8406,32.8143,32.8143,35738.0
2016-03-10 13:50:00,37.41,37.48,37.41,37.48,29434.0,32.8143,32.8757,32.8143,32.8757,29434.0
2016-03-10 13:55:00,37.48,37.49,37.45,37.45,45770.0,32.8757,32.8845,32.8494,32.8494,45770.0
2016-03-10 14:00:00,37.46,37.51,37.46,37.49,32950.0,32.8582,32.902,32.8582,32.8845,32950.0
2016-03-10 14:05:00,37.49,37.49,37.41,37.42,44702.0,32.8845,32.8845,32.8143,32.8231,44702.0
2016-03-10 14:10:00,37.42,37.44,37.42,37.42,55454.0,32.8231,32.8406,32.8231,32.8231,55454.0
2016-03-10 14:15:00,37.42,37.45,37.42,37.45,44806.0,32.8231,32.8494,32.8231,32.8494,44806.0
2016-03-10 14:20:00,37.45,37.5,37.42,37.49,50846.0,32.8494,32.8933,32.8231,32.8845,50846.0
2016-03-10 14:25:00,37.51,37.57,37.49,37.55,35926.0,32.902,32.9547,32.8845,32.9371,35926.0
2016-03-10 14:30:00,37.56,37.58,37.51,37.51,38444.0,32.9459,32.9634,32.902,32.902,38444.0
2016-03-10 14:35:00,37.52,37.54,37.51,37.53,27596.0,32.9108,32.9283,32.902,32.9196,27596.0
2016-03-10 14:40:00,37.53,37.61,37.53,37.6,36378.0,32.9196,32.9897,32.9196,32.981,36378.0
2016-03-10 14:45:00,37.6,37.66,37.6,37.64,52116.0,32.981,33.0336,32.981,33.0161,52116.0
2016-03-10 14:50:00,37.64,37.71,37.63,37.7,82744.0,33.0161,33.0775,33.0073,33.0687,82744.0
2016-03-10 14:55:00,37.67,37.68,37.62,37.66,56506.0,33.0424,33.0511,32.9985,33.0336,56506.0
2016-03-10 15:00:00,37.67,37.71,37.63,37.63,61568.0,33.0424,33.0775,33.0073,33.0073,61568.0
2016-03-10 15:05:00,37.63,37.67,37.62,37.66,36984.0,33.0073,33.0424,32.9985,33.0336,36984.0
2016-03-10 15:10:00,37.67,37.68,37.62,37.67,64708.0,33.0424,33.0511,32.9985,33.0424,64708.0
2016-03-10 15:15:00,37.68,37.71,37.65,37.66,82970.0,33.0511,33.0775,33.0248,33.0336,82970.0
2016-03-10 15:20:00,37.65,37.68,37.61,37.66,40678.0,33.0248,33.0511,32.9897,33.0336,40678.0
2016-03-10 15:25:00,37.67,37.76,37.66,37.72,46476.0,33.0424,33.1213,33.0336,33.0862,46476.0
2016-03-10 15:30:00,37.73,37.75,37.72,37.73,35066.0,33.095,33.1125,33.0862,33.095,35066.0
2016-03-10 15:35:00,37.73,37.74,37.69,37.7,52838.0,33.095,33.1038,33.0599,33.0687,52838.0
2016-03-10 15:40:00,37.7,37.71,37.67,37.7,54576.0,33.0687,33.0775,33.0424,33.0687,54576.0
2016-03-10 15:45:00,37.7,37.71,37.67,37.7,60270.0,33.0687,33.0775,33.0424,33.0687,60270.0
2016-03-10 15:50:00,37.7,37.74,37.69,37.73,98802.0,33.0687,33.1038,33.0599,33.095,98802.0
2016-03-10 15:55:00,37.73,37.75,37.68,37.75,224628.0,33.095,33.1125,33.0511,33.1125,224628.0
2016-03-11 09:30:00,37.87,38.06,37.63,37.72,180992.0,33.2178,33.3845,33.0073,33.0862,180992.0
2016-03-11 09:35:00,37.71,37.81,37.68,37.75,40520.0,33.0775,33.1652,33.0511,33.1125,40520.0
2016-03-11 09:40:00,37.75,37.8,37.72,37.76,47444.0,33.1125,33.1564,33.0862,33.1213,47444.0
2016-03-11 09:45:00,37.77,37.79,37.67,37.68,44232.0,33.1301,33.1476,33.0424,33.0511,44232.0
2016-03-11 09:50:00,37.69,37.75,37.69,37.75,48978.0,33.0599,33.1125,33.0599,33.1125,48978.0
2016-03-11 09:55:00,37.74,37.79,37.73,37.74,36070.0,33.1038,33.1476,33.095,33.1038,36070.0
2016-03-11 10:00:00,37.74,37.83,37.73,37.82,79144.0,33.1038,33.1827,33.095,33.1739,79144.0
2016-03-11 10:05:00,37.82,37.84,37.68,37.69,52688.0,33.1739,33.1915,33.0511,33.0599,52688.0
2016-03-11 10:10:00,37.68,37.7,37.6,37.63,76218.0,33.0511,33.0687,32.981,33.0073,76218.0
2016-03-11 10:15:00,37.63,37.69,37.61,37.66,61806.0,33.0073,33.0599,32.9897,33.0336,61806.0
2016-03-11 10:20:00,37.67,37.67,37.63,37.66,59386.0,33.0424,33.0424,33.0073,33.0336,59386.0
2016-03-11 10:25:00,37.66,37.66,37.59,37.63,68238.0,33.0336,33.0336,32.9722,33.0073,68238.0
2016-03-11 10:30:00,37.63,37.72,37.62,37.71,47448.0,33.0073,33.0862,32.9985,33.0775,47448.0
2016-03-11 10:35:00,37.71,37.72,37.69,37.69,46690.0,33.0775,33.0862,33.0599,33.0599,46690.0
2016-03-11 10:40:00,37.68,37.73,37.68,37.7,56140.0,33.0511,33.095,33.0511,33.0687,56140.0
2016-03-11 10:45:00,37.7,37.73,37.7,37.7,41516.0,33.0687,33.095,33.0687,33.0687,41516.0
2016-03-11 10:50:00,37.7,37.71,37.64,37.65,48996.0,33.0687,33.0775,33.0161,33.0248,48996.0
2016-03-11 10:55:00,37.65,37.65,37.56,37.57,109510.0,33.0248,33.0248,32.9459,32.9547,109510.0
2016-03-11 11:00:00,37.57,37.59,37.5,37.52,220538.0,32.9547,32.9722,32.8933,32.9108,220538.0
2016-03-11 11:05:00,37.53,37.58,37.52,37.57,44374.0,32.9196,32.9634,32.9108,32.9547,44374.0
2016-03-11 11:10:00,37.58,37.59,37.56,37.56,43542.0,32.9634,32.9722,32.9459,32.9459,43542.0
2016-03-11 11:15:00,37.56,37.58,37.55,37.57,33910.0,32.9459,32.9634,32.9371,32.9547,33910.0
2016-03-11 11:20:00,37.58,37.59,37.53,37.57,42554.0,32.9634,32.9722,32.9196,32.9547,42554.0
2016-03-11 11:25:00,37.58,37.62,37.58,37.59,19132.0,32.9634,32.9985,32.9634,32.9722,19132.0
2016-03-11 11:30:00,37.59,37.62,37.58,37.62,22328.0,32.9722,32.9985,32.9634,32.9985,22328.0
2016-03-11 11:35:00,37.62,37.63,37.57,37.58,30042.0,32.9985,33.0073,32.9547,32.9634,30042.0
2016-03-11 11:40:00,37.58,37.59,37.56,37.58,34360.0,32.9634,32.9722,32.9459,32.9634,34360.0
2016-03-11 11:45:00,37.58,37.58,37.51,37.51,66198.0,32.9634,32.9634,32.902,32.902,66198.0
2016-03-11 11:50:00,37.51,37.51,37.48,37.49,20184.0,32.902,32.902,32.8757,32.8845,20184.0
2016-03-11 11:55:00,37.49,37.51,37.47,37.47,74342.0,32.8845,32.902,32.8669,32.8669,74342.0
2016-03-11 12:00:00,37.47,37.52,37.47,37.49,49966.0,32.8669,32.9108,32.8669,32.8845,49966.0
2016-03-11 12:05:00,37.49,37.52,37.49,37.52,28952.0,32.8845,32.9108,32.8845,32.9108,28952.0
2016-03-11 12:10:00,37.53,37.54,37.49,37.52,23340.0,32.9196,32.9283,32.8845,32.9108,23340.0
2016-03-11 12:15:00,37.52,37.54,37.5,37.52,21184.0,32.9108,32.9283,32.8933,32.9108,21184.0
2016-03-11 12:20:00,37.52,37.52,37.48,37.48,45400.0,32.9108,32.9108,32.8757,32.8757,45400.0
2016-03-11 12:25:00,37.49,37.51,37.47,37.48,80324.0,32.8845,32.902,32.8669,32.8757,80324.0
2016-03-11 12:30:00,37.49,37.5,37.46,37.48,109056.0,32.8845,32.8933,32.8582,32.8757,109056.0
2016-03-11 12:35:00,37.48,37.49,37.48,37.48,49328.0,32.8757,32.8845,32.8757,32.8757,49328.0
2016-03-11 12:40:00,37.49,37.52,37.48,37.51,49196.0,32.8845,32.9108,32.8757,32.902,49196.0
2016-03-11 12:45:00,37.51,37.55,37.51,37.54,49822.0,32.902,32.9371,32.902,32.9283,49822.0
2016-03-11 12:50:00,37.55,37.56,37.55,37.56,18970.0,32.9371,32.9459,32.9371,32.9459,18970.0
2016-03-11 12:55:00,37.57,37.61,37.57,37.6,64808.0,32.9547,32.9897,32.9547,32.981,64808.0
2016-03-11 13:00:00,37.6,37.62,37.56,37.57,34454.0,32.981,32.9985,32.9459,32.9547,34454.0
2016-03-11 13:05:00,37.57,37.57,37.51,37.52,29602.0,32.9547,32.9547,32.902,32.9108,29602.0
2016-03-11 13:10:00,37.52,37.55,37.52,37.54,21494.0,32.9108,32.9371,32.9108,32.9283,21494.0
2016-03-11 13:15:00,37.55,37.56,37.52,37.54,44318.0,32.9371,32.9459,32.9108,32.9283,44318.0
2016-03-11 13:20:00,37.54,37.57,37.54,37.55,49632.0,32.9283,32.9547,32.9283,32.9371,49632.0
2016-03-11 13:25:00,37.55,37.55,37.49,37.52,65190.0,32.9371,32.9371,32.8845,32.9108,65190.0
2016-03-11 13:30:00,37.52,37.52,37.48,37.49,52550.0,32.9108,32.9108,32.8757,32.8845,52550.0
2016-03-11 13:35:00,37.49,37.5,37.48,37.49,25530.0,32.8845,32.8933,32.8757,32.8845,25530.0
2016-03-11 13:40:00,37.49,37.51,37.48,37.51,29470.0,32.8845,32.902,32.8757,32.902,29470.0
2016-03-11 13:45:00,37.5,37.5,37.48,37.48,54210.0,32.8933,32.8933,32.8757,32.8757,54210.0
2016-03-11 13:50:00,37.49,37.53,37.49,37.53,41186.0,32.8845,32.9196,32.8845,32.9196,41186.0
2016-03-11 13:55:00,37.52,37.56,37.52,37.56,65252.0,32.9108,32.9459,32.9108,32.9459,65252.0
2016-03-11 14:00:00,37.56,37.59,37.55,37.55,32264.0,32.9459,32.9722,32.9371,32.9371,32264.0
2016-03-11 14:05:00,37.56,37.57,37.52,37.52,34150.0,32.9459,32.9547,32.9108,32.9108,34150.0
2016-03-11 14:10:00,37.53,37.54,37.49,37.5,32650.0,32.9196,32.9283,32.8845,32.8933,32650.0
2016-03-11 14:15:00,37.5,37.51,37.48,37.51,33028.0,32.8933,32.902,32.8757,32.902,33028.0
2016-03-11 14:20:00,37.51,37.55,37.51,37.55,29210.0,32.902,32.9371,32.902,32.9371,29210.0
2016-03-11 14:25:00,37.55,37.55,37.49,37.49,39176.0,32.9371,32.9371,32.8845,32.8845,39176.0
2016-03-11 14:30:00,37.5,37.52,37.49,37.52,44206.0,32.8933,32.9108,32.8845,32.9108,44206.0
2016-03-11 14:35:00,37.52,37.56,37.5,37.56,56236.0,32.9108,32.9459,32.8933,32.9459,56236.0
2016-03-11 14:40:00,37.55,37.55,37.51,37.52,46884.0,32.9371,32.9371,32.902,32.9108,46884.0
2016-03-11 14:45:00,37.52,37.53,37.5,37.52,49228.0,32.9108,32.9196,32.8933,32.9108,49228.0
2016-03-11 14:50:00,37.52,37.53,37.5,37.53,31492.0,32.9108,32.9196,32.8933,32.9196,31492.0
2016-03-11 14:55:00,37.52,37.53,37.51,37.52,32398.0,32.9108,32.9196,32.902,32.9108,32398.0
2016-03-11 15:00:00,37.52,37.53,37.49,37.53,50730.0,32.9108,32.9196,32.8845,32.9196,50730.0
2016-03-11 15:05:00,37.53,37.58,37.53,37.56,97360.0,32.9196,32.9634,32.9196,32.9459,97360.0
2016-03-11 15:10:00,37.57,37.63,37.56,37.6,53698.0,32.9547,33.0073,32.9459,32.981,53698.0
2016-03-11 15:15:00,37.6,37.6,37.58,37.59,53698.0,32.981,32.981,32.9634,32.9722,53698.0
2016-03-11 15:20:00,37.59,37.65,37.59,37.62,131936.0,32.9722,33.0248,32.9722,32.9985,131936.0
2016-03-11 15:25:00,37.62,37.63,37.6,37.6,89094.0,32.9985,33.0073,32.981,32.981,89094.0
2016-03-11 15:30:00,37.6,37.6,37.53,37.57,98266.0,32.981,32.981,32.9196,32.9547,98266.0
2016-03-11 15:35:00,37.58,37.61,37.58,37.61,54856.0,32.9634,32.9897,32.9634,32.9897,54856.0
2016-03-11 15:40:00,37.62,37.68,37.6,37.68,79362.0,32.9985,33.0511,32.981,33.0511,79362.0
2016-03-11 15:45:00,37.67,37.7,37.66,37.7,103450.0,33.0424,33.0687,33.0336,33.0687,103450.0
2016-03-11 15:50:00,37.69,37.72,37.68,37.72,123774.0,33.0599,33.0862,33.0511,33.0862,123774.0
2016-03-11 15:55:00,37.72,37.77,37.72,37.74,353162.0,33.0862,33.1301,33.0862,33.1038,353162.0
2016-03-14 09:30:00,37.8,37.9,37.75,37.83,207640.0,33.1564,33.2441,33.1125,33.1827,207640.0
2016-03-14 09:35:00,37.83,37.88,37.72,37.88,47286.0,33.1827,33.2266,33.0862,33.2266,47286.0
2016-03-14 09:40:00,37.88,37.9,37.8,37.85,46042.0,33.2266,33.2441,33.1564,33.2003,46042.0
2016-03-14 09:45:00,37.85,37.88,37.81,37.83,59248.0,33.2003,33.2266,33.1652,33.1827,59248.0
2016-03-14 09:50:00,37.83,37.88,37.82,37.84,41818.0,33.1827,33.2266,33.1739,33.1915,41818.0
2016-03-14 09:55:00,37.85,37.88,37.77,37.77,37574.0,33.2003,33.2266,33.1301,33.1301,37574.0
2016-03-14 10:00:00,37.77,37.85,37.76,37.83,30728.0,33.1301,33.2003,33.1213,33.1827,30728.0
2016-03-14 10:05:00,37.83,37.89,37.83,37.87,57760.0,33.1827,33.2353,33.1827,33.2178,57760.0
2016-03-14 10:10:00,37.87,37.9,37.86,37.88,33328.0,33.2178,33.2441,33.209,33.2266,33328.0
2016-03-14 10:15:00,37.89,37.93,37.86,37.92,40690.0,33.2353,33.2704,33.209,33.2617,40690.0
2016-03-14 10:20:00,37.92,37.92,37.87,37.88,39880.0,33.2617,33.2617,33.2178,33.2266,39880.0
2016-03-14 10:25:00,37.88,37.9,37.87,37.9,39696.0,33.2266,33.2441,33.2178,33.2441,39696.0
2016-03-14 10:30:00,37.89,37.92,37.86,37.88,34926.0,33.2353,33.2617,33.209,33.2266,34926.0
2016-03-14 10:35:00,37.89,37.89,37.87,37.88,25150.0,33.2353,33.2353,33.2178,33.2266,25150.0
2016-03-14 10:40:00,37.88,37.94,37.87,37.94,28424.0,33.2266,33.2792,33.2178,33.2792,28424.0
2016-03-14 10:45:00,37.93,37.96,37.92,37.95,26574.0,33.2704,33.2967,33.2617,33.288,26574.0
2016-03-14 10:50:00,37.95,37.96,37.9,37.9,31110.0,33.288,33.2967,33.2441,33.2441,31110.0
2016-03-14 10:55:00,37.89,37.9,37.87,37.9,21286.0,33.2353,33.2441,33.2178,33.2441,21286.0
2016-03-14 11:00:00,37.9,37.91,37.83,37.84,33710.0,33.2441,33.2529,33.1827,33.1915,33710.0
2016-03-14 11:05:00,37.83,37.87,37.82,37.85,19298.0,33.1827,33.2178,33.1739,33.2003,19298.0
2016-03-14 11:10:00,37.85,37.89,37.85,37.89,24898.0,33.2003,33.2353,33.2003,33.2353,24898.0
2016-03-14 11:15:00,37.89,37.91,37.88,37.89,22366.0,33.2353,33.2529,33.2266,33.2353,22366.0
2016-03-14 11:20:00,37.88,37.93,37.88,37.92,32460.0,33.2266,33.2704,33.2266,33.2617,32460.0
2016-03-14 11:25:00,37.91,37.91,37.88,37.88,31584.0,33.2529,33.2529,33.2266,33.2266,31584.0
2016-03-14 11:30:00,37.89,37.91,37.84,37.84,26780.0,33.2353,33.2529,33.1915,33.1915,26780.0
2016-03-14 11:35:00,37.84,37.87,37.82,37.87,46876.0,33.1915,33.2178,33.1739,33.2178,46876.0
2016-03-14 11:40:00,37.87,37.94,37.87,37.94,23298.0,33.2178,33.2792,33.2178,33.2792,23298.0
2016-03-14 11:45:00,37.94,37.95,37.92,37.94,24274.0,33.2792,33.288,33.2617,33.2792,24274.0
2016-03-14 11:50:00,37.94,37.96,37.9,37.91,26764.0,33.2792,33.2967,33.2441,33.2529,26764.0
2016-03-14 11:55:00,37.9,37.9,37.85,37.85,33402.0,33.2441,33.2441,33.2003,33.2003,33402.0
2016-03-14 12:00:00,37.85,37.86,37.8,37.84,32768.0,33.2003,33.209,33.1564,33.1915,32768.0
2016-03-14 12:05:00,37.85,37.85,37.79,37.82,23478.0,33.2003,33.2003,33.1476,33.1739,23478.0
2016-03-14 12:10:00,37.82,37.85,37.82,37.85,16074.0,33.1739,33.2003,33.1739,33.2003,16074.0
2016-03-14 12:15:00,37.85,37.86,37.84,37.86,19610.0,33.2003,33.209,33.1915,33.209,19610.0
2016-03-14 12:20:00,37.85,37.87,37.85,37.85,11580.0,33.2003,33.2178,33.2003,33.2003,11580.0
2016-03-14 12:25:00,37.84,37.85,37.84,37.85,5974.0,33.1915,33.2003,33.1915,33.2003,5974.0
2016-03-14 12:30:00,37.85,37.86,37.84,37.86,7284.0,33.2003,33.209,33.1915,33.209,7284.0
2016-03-14 12:35:00,37.87,37.91,37.87,37.9,20086.0,33.2178,33.2529,33.2178,33.2441,20086.0
2016-03-14 12:40:00,37.9,37.9,37.87,37.89,13222.0,33.2441,33.2441,33.2178,33.2353,13222.0
2016-03-14 12:45:00,37.88,37.88,37.86,37.87,15348.0,33.2266,33.2266,33.209,33.2178,15348.0
2016-03-14 12:50:00,37.88,37.91,37.88,37.9,12614.0,33.2266,33.2529,33.2266,33.2441,12614.0
2016-03-14 12:55:00,37.9,37.91,37.88,37.9,22316.0,33.2441,33.2529,33.2266,33.2441,22316.0
2016-03-14 13:00:00,37.9,37.92,37.9,37.92,25622.0,33.2441,33.2617,33.2441,33.2617,25622.0
2016-03-14 13:05:00,37.92,37.95,37.91,37.93,24738.0,33.2617,33.288,33.2529,33.2704,24738.0
2016-03-14 13:10:00,37.94,37.96,37.91,37.91,18278.0,33.2792,33.2967,33.2529,33.2529,18278.0
2016-03-14 13:15:00,37.91,37.95,37.91,37.94,18496.0,33.2529,33.288,33.2529,33.2792,18496.0
2016-03-14 13:20:00,37.94,37.98,37.93,37.98,14684.0,33.2792,33.3143,33.2704,33.3143,14684.0
2016-03-14 13:25:00,37.98,37.99,37.96,37.98,19342.0,33.3143,33.3231,33.2967,33.3143,19342.0
2016-03-14 13:30:00,37.97,37.98,37.95,37.95,21878.0,33.3055,33.3143,33.288,33.288,21878.0
2016-03-14 13:35:00,37.95,37.98,37.94,37.98,24636.0,33.288,33.3143,33.2792,33.3143,24636.0
2016-03-14 13:40:00,37.98,38.0,37.98,37.99,21370.0,33.3143,33.3318,33.3143,33.3231,21370.0
2016-03-14 13:45:00,37.99,37.99,37.97,37.99,24164.0,33.3231,33.3231,33.3055,33.3231,24164.0
2016-03-14 13:50:00,37.99,37.99,37.95,37.97,21912.0,33.3231,33.3231,33.288,33.3055,21912.0
2016-03-14 13:55:00,37.97,37.98,37.95,37.95,15480.0,33.3055,33.3143,33.288,33.288,15480.0
2016-03-14 14:00:00,37.95,37.95,37.9,37.92,32504.0,33.288,33.288,33.2441,33.2617,32504.0
2016-03-14 14:05:00,37.91,37.92,37.87,37.88,19438.0,33.2529,33.2617,33.2178,33.2266,19438.0
2016-03-14 14:10:00,37.88,37.91,37.88,37.88,16606.0,33.2266,33.2529,33.2266,33.2266,16606.0
2016-03-14 14:15:00,37.88,37.88,37.77,37.81,102524.0,33.2266,33.2266,33.1301,33.1652,102524.0
2016-03-14 14:20:00,37.81,37.85,37.81,37.85,24112.0,33.1652,33.2003,33.1652,33.2003,24112.0
2016-03-14 14:25:00,37.85,37.91,37.84,37.9,22492.0,33.2003,33.2529,33.1915,33.2441,22492.0
2016-03-14 14:30:00,37.9,37.91,37.87,37.88,35868.0,33.2441,33.2529,33.2178,33.2266,35868.0
2016-03-14 14:35:00,37.88,37.91,37.88,37.9,35236.0,33.2266,33.2529,33.2266,33.2441,35236.0
2016-03-14 14:40:00,37.9,37.97,37.9,37.95,39850.0,33.2441,33.3055,33.2441,33.288,39850.0
2016-03-14 14:45:00,37.96,37.97,37.94,37.96,24236.0,33.2967,33.3055,33.2792,33.2967,24236.0
2016-03-14 14:50:00,37.96,37.98,37.96,37.97,18782.0,33.2967,33.3143,33.2967,33.3055,18782.0
2016-03-14 14:55:00,37.97,37.99,37.97,37.99,24426.0,33.3055,33.3231,33.3055,33.3231,24426.0
2016-03-14 15:00:00,37.99,37.99,37.96,37.97,21126.0,33.3231,33.3231,33.2967,33.3055,21126.0
2016-03-14 15:05:00,37.98,38.0,37.98,37.99,30084.0,33.3143,33.3318,33.3143,33.3231,30084.0
2016-03-14 15:10:00,37.99,38.02,37.98,38.01,67218.0,33.3231,33.3494,33.3143,33.3406,67218.0
2016-03-14 15:15:00,38.01,38.01,37.98,38.0,23972.0,33.3406,33.3406,33.3143,33.3318,23972.0
2016-03-14 15:20:00,38.0,38.02,37.99,38.02,31456.0,33.3318,33.3494,33.3231,33.3494,31456.0
2016-03-14 15:25:00,38.02,38.07,38.02,38.05,66328.0,33.3494,33.3932,33.3494,33.3757,66328.0
2016-03-14 15:30:00,38.05,38.05,37.97,37.98,44118.0,33.3757,33.3757,33.3055,33.3143,44118.0
2016-03-14 15:35:00,37.98,38.03,37.98,38.03,49404.0,33.3143,33.3581,33.3143,33.3581,49404.0
2016-03-14 15:40:00,38.03,38.04,37.98,38.01,62694.0,33.3581,33.3669,33.3143,33.3406,62694.0
2016-03-14 15:45:00,38.0,38.01,37.96,37.97,98784.0,33.3318,33.3406,33.2967,33.3055,98784.0
2016-03-14 15:50:00,37.97,37.98,37.92,37.92,156760.0,33.3055,33.3143,33.2617,33.2617,156760.0
2016-03-14 15:55:00,37.92,37.98,37.9,37.94,333440.0,33.2617,33.3143,33.2441,33.2792,333440.0
2016-03-15 09:30:00,37.7,37.96,37.63,37.89,86078.0,33.0687,33.2967,33.0073,33.2353,86078.0
2016-03-15 09:35:00,37.92,38.02,37.87,38.02,26182.0,33.2617,33.3494,33.2178,33.3494,26182.0
2016-03-15 09:40:00,38.03,38.06,37.97,37.98,38576.0,33.3581,33.3845,33.3055,33.3143,38576.0
2016-03-15 09:45:00,37.99,38.02,37.98,37.99,43902.0,33.3231,33.3494,33.3143,33.3231,43902.0
2016-03-15 09:50:00,37.99,37.99,37.87,37.93,115998.0,33.3231,33.3231,33.2178,33.2704,115998.0
2016-03-15 09:55:00,37.93,37.95,37.9,37.92,44088.0,33.2704,33.288,33.2441,33.2617,44088.0
2016-03-15 10:00:00,37.92,37.92,37.88,37.89,70506.0,33.2617,33.2617,33.2266,33.2353,70506.0
2016-03-15 10:05:00,37.88,37.99,37.85,37.98,120592.0,33.2266,33.3231,33.2003,33.3143,120592.0
2016-03-15 10:10:00,37.98,38.02,37.98,38.01,42632.0,33.3143,33.3494,33.3143,33.3406,42632.0
2016-03-15 10:15:00,38.02,38.15,38.02,38.08,262790.0,33.3494,33.4634,33.3494,33.402,262790.0
2016-03-15 10:20:00,38.07,38.15,38.06,38.14,56394.0,33.3932,33.4634,33.3845,33.4546,56394.0
2016-03-15 10:25:00,38.14,38.19,38.13,38.18,41760.0,33.4546,33.4985,33.4459,33.4897,41760.0
2016-03-15 10:30:00,38.18,38.22,38.11,38.11,83134.0,33.4897,33.5248,33.4283,33.4283,83134.0
2016-03-15 10:35:00,38.11,38.12,38.05,38.08,46594.0,33.4283,33.4371,33.3757,33.402,46594.0
2016-03-15 10:40:00,38.07,38.09,38.02,38.02,32712.0,33.3932,33.4108,33.3494,33.3494,32712.0
2016-03-15 10:45:00,38.02,38.02,37.97,37.98,26816.0,33.3494,33.3494,33.3055,33.3143,26816.0
2016-03-15 10:50:00,37.98,38.0,37.95,37.99,73402.0,33.3143,33.3318,33.288,33.3231,73402.0
2016-03-15 10:55:00,37.98,38.03,37.98,37.99,78074.0,33.3143,33.3581,33.3143,33.3231,78074.0
2016-03-15 11:00:00,37.99,38.01,37.98,37.98,30364.0,33.3231,33.3406,33.3143,33.3143,30364.0
2016-03-15 11:05:00,37.98,38.02,37.96,38.01,20788.0,33.3143,33.3494,33.2967,33.3406,20788.0
2016-03-15 11:10:00,38.02,38.08,38.01,38.07,21040.0,33.3494,33.402,33.3406,33.3932,21040.0
2016-03-15 11:15:00,38.08,38.1,38.08,38.1,22120.0,33.402,33.4195,33.402,33.4195,22120.0
2016-03-15 11:20:00,38.1,38.13,38.09,38.11,29388.0,33.4195,33.4459,33.4108,33.4283,29388.0
2016-03-15 11:25:00,38.11,38.13,38.1,38.12,28956.0,33.4283,33.4459,33.4195,33.4371,28956.0
2016-03-15 11:30:00,38.12,38.14,38.08,38.09,34962.0,33.4371,33.4546,33.402,33.4108,34962.0
2016-03-15 11:35:00,38.09,38.09,38.07,38.08,20966.0,33.4108,33.4108,33.3932,33.402,20966.0
2016-03-15 11:40:00,38.08,38.11,38.07,38.1,35814.0,33.402,33.4283,33.3932,33.4195,35814.0
2016-03-15 11:45:00,38.12,38.12,38.08,38.08,32586.0,33.4371,33.4371,33.402,33.402,32586.0
2016-03-15 11:50:00,38.08,38.1,38.06,38.09,46764.0,33.402,33.4195,33.3845,33.4108,46764.0
2016-03-15 11:55:00,38.09,38.13,38.08,38.1,41610.0,33.4108,33.4459,33.402,33.4195,41610.0
2016-03-15 12:00:00,38.1,38.12,38.1,38.1,29594.0,33.4195,33.4371,33.4195,33.4195,29594.0
2016-03-15 12:05:00,38.11,38.13,38.07,38.08,33768.0,33.4283,33.4459,33.3932,33.402,33768.0
2016-03-15 12:10:00,38.08,38.1,38.07,38.1,24078.0,33.402,33.4195,33.3932,33.4195,24078.0
2016-03-15 12:15:00,38.11,38.13,38.09,38.11,34960.0,33.4283,33.4459,33.4108,33.4283,34960.0
2016-03-15 12:20:00,38.11,38.16,38.1,38.16,31154.0,33.4283,33.4722,33.4195,33.4722,31154.0
2016-03-15 12:25:00,38.16,38.18,38.15,38.18,33658.0,33.4722,33.4897,33.4634,33.4897,33658.0
2016-03-15 12:30:00,38.18,38.19,38.18,38.19,33100.0,33.4897,33.4985,33.4897,33.4985,33100.0
2016-03-15 12:35:00,38.19,38.2,38.18,38.18,37184.0,33.4985,33.5073,33.4897,33.4897,37184.0
2016-03-15 12:40:00,38.18,38.21,38.18,38.21,34938.0,33.4897,33.516,33.4897,33.516,34938.0
2016-03-15 12:45:00,38.21,38.22,38.19,38.21,44522.0,33.516,33.5248,33.4985,33.516,44522.0
2016-03-15 12:50:00,38.21,38.23,38.21,38.23,39810.0,33.516,33.5336,33.516,33.5336,39810.0
2016-03-15 12:55:00,38.23,38.24,38.19,38.19,51986.0,33.5336,33.5423,33.4985,33.4985,51986.0
2016-03-15 13:00:00,38.19,38.2,38.15,38.16,30988.0,33.4985,33.5073,33.4634,33.4722,30988.0
2016-03-15 13:05:00,38.17,38.18,38.17,38.18,31438.0,33.4809,33.4897,33.4809,33.4897,31438.0
2016-03-15 13:10:00,38.17,38.18,38.16,38.18,34950.0,33.4809,33.4897,33.4722,33.4897,34950.0
2016-03-15 13:15:00,38.18,38.26,38.17,38.26,97732.0,33.4897,33.5599,33.4809,33.5599,97732.0
2016-03-15 13:20:00,38.26,38.27,38.24,38.24,63216.0,33.5599,33.5687,33.5423,33.5423,63216.0
2016-03-15 13:25:00,38.24,38.27,38.24,38.27,34330.0,33.5423,33.5687,33.5423,33.5687,34330.0
2016-03-15 13:30:00,38.27,38.31,38.27,38.27,63186.0,33.5687,33.6037,33.5687,33.5687,63186.0
2016-03-15 13:35:00,38.28,38.29,38.25,38.25,28124.0,33.5774,33.5862,33.5511,33.5511,28124.0
2016-03-15 13:40:00,38.26,38.27,38.25,38.26,21590.0,33.5599,33.5687,33.5511,33.5599,21590.0
2016-03-15 13:45:00,38.27,38.27,38.24,38.25,25558.0,33.5687,33.5687,33.5423,33.5511,25558.0
2016-03-15 13:50:00,38.25,38.28,38.25,38.27,32080.0,33.5511,33.5774,33.5511,33.5687,32080.0
2016-03-15 13:55:00,38.27,38.27,38.25,38.26,20112.0,33.5687,33.5687,33.5511,33.5599,20112.0
2016-03-15 14:00:00,38.26,38.26,38.22,38.23,30482.0,33.5599,33.5599,33.5248,33.5336,30482.0
2016-03-15 14:05:00,38.22,38.26,38.22,38.26,46732.0,33.5248,33.5599,33.5248,33.5599,46732.0
2016-03-15 14:10:00,38.26,38.27,38.17,38.27,66622.0,33.5599,33.5687,33.4809,33.5687,66622.0
2016-03-15 14:15:00,38.27,38.29,38.24,38.25,46940.0,33.5687,33.5862,33.5423,33.5511,46940.0
2016-03-15 14:20:00,38.25,38.27,38.24,38.24,23386.0,33.5511,33.5687,33.5423,33.5423,23386.0
2016-03-15 14:25:00,38.24,38.24,38.22,38.22,26140.0,33.5423,33.5423,33.5248,33.5248,26140.0
2016-03-15 14:30:00,38.22,38.22,38.18,38.19,47842.0,33.5248,33.5248,33.4897,33.4985,47842.0
2016-03-15 14:35:00,38.19,38.23,38.19,38.22,49070.0,33.4985,33.5336,33.4985,33.5248,49070.0
2016-03-15 14:40:00,38.23,38.24,38.19,38.19,45066.0,33.5336,33.5423,33.4985,33.4985,45066.0
2016-03-15 14:45:00,38.19,38.19,38.13,38.13,38106.0,33.4985,33.4985,33.4459,33.4459,38106.0
2016-03-15 14:50:00,38.13,38.14,38.11,38.12,213246.0,33.4459,33.4546,33.4283,33.4371,213246.0
2016-03-15 14:55:00,38.12,38.13,38.08,38.08,70804.0,33.4371,33.4459,33.402,33.402,70804.0
2016-03-15 15:00:00,38.09,38.15,38.09,38.09,62906.0,33.4108,33.4634,33.4108,33.4108,62906.0
2016-03-15 15:05:00,38.09,38.1,38.05,38.07,68058.0,33.4108,33.4195,33.3757,33.3932,68058.0
2016-03-15 15:10:00,38.07,38.11,38.07,38.1,59424.0,33.3932,33.4283,33.3932,33.4195,59424.0
2016-03-15 15:15:00,38.1,38.13,38.09,38.1,74994.0,33.4195,33.4459,33.4108,33.4195,74994.0
2016-03-15 15:20:00,38.09,38.1,38.04,38.04,94828.0,33.4108,33.4195,33.3669,33.3669,94828.0
2016-03-15 15:25:00,38.04,38.05,38.02,38.02,75358.0,33.3669,33.3757,33.3494,33.3494,75358.0
2016-03-15 15:30:00,38.02,38.05,38.01,38.01,97786.0,33.3494,33.3757,33.3406,33.3406,97786.0
2016-03-15 15:35:00,38.01,38.02,37.98,37.99,103314.0,33.3406,33.3494,33.3143,33.3231,103314.0
2016-03-15 15:40:00,37.99,38.02,37.95,37.95,100584.0,33.3231,33.3494,33.288,33.288,100584.0
2016-03-15 15:45:00,37.95,37.95,37.91,37.91,216924.0,33.288,33.288,33.2529,33.2529,216924.0
2016-03-15 15:50:00,37.91,38.01,37.91,38.0,226832.0,33.2529,33.3406,33.2529,33.3318,226832.0
2016-03-15 15:55:00,38.0,38.03,37.99,38.02,267192.0,33.3318,33.3581,33.3231,33.3494,267192.0
2016-03-16 09:30:00,37.84,37.94,37.71,37.81,101526.0,33.1915,33.2792,33.0775,33.1652,101526.0
2016-03-16 09:35:00,37.81,37.83,37.75,37.77,41760.0,33.1652,33.1827,33.1125,33.1301,41760.0
2016-03-16 09:40:00,37.76,37.78,37.66,37.67,62384.0,33.1213,33.1389,33.0336,33.0424,62384.0
2016-03-16 09:45:00,37.68,37.72,37.6,37.68,78354.0,33.0511,33.0862,32.981,33.0511,78354.0
2016-03-16 09:50:00,37.7,37.74,37.69,37.7,52744.0,33.0687,33.1038,33.0599,33.0687,52744.0
2016-03-16 09:55:00,37.69,37.74,37.68,37.74,51040.0,33.0599,33.1038,33.0511,33.1038,51040.0
2016-03-16 10:00:00,37.74,37.74,37.65,37.7,27608.0,33.1038,33.1038,33.0248,33.0687,27608.0
2016-03-16 10:05:00,37.7,37.7,37.6,37.65,20618.0,33.0687,33.0687,32.981,33.0248,20618.0
2016-03-16 10:10:00,37.65,37.68,37.63,37.68,55204.0,33.0248,33.0511,33.0073,33.0511,55204.0
2016-03-16 10:15:00,37.68,37.75,37.68,37.74,30040.0,33.0511,33.1125,33.0511,33.1038,30040.0
2016-03-16 10:20:00,37.72,37.74,37.7,37.7,29594.0,33.0862,33.1038,33.0687,33.0687,29594.0
2016-03-16 10:25:00,37.69,37.73,37.68,37.72,41322.0,33.0599,33.095,33.0511,33.0862,41322.0
2016-03-16 10:30:00,37.72,37.77,37.68,37.76,55284.0,33.0862,33.1301,33.0511,33.1213,55284.0
2016-03-16 10:35:00,37.77,37.78,37.73,37.77,36416.0,33.1301,33.1389,33.095,33.1301,36416.0
2016-03-16 10:40:00,37.76,37.78,37.72,37.74,32092.0,33.1213,33.1389,33.0862,33.1038,32092.0
2016-03-16 10:45:00,37.74,37.85,37.74,37.84,33106.0,33.1038,33.2003,33.1038,33.1915,33106.0
2016-03-16 10:50:00,37.84,37.87,37.82,37.87,42578.0,33.1915,33.2178,33.1739,33.2178,42578.0
2016-03-16 10:55:00,37.87,37.87,37.82,37.82,40450.0,33.2178,33.2178,33.1739,33.1739,40450.0
2016-03-16 11:00:00,37.81,37.81,37.75,37.76,79766.0,33.1652,33.1652,33.1125,33.1213,79766.0
2016-03-16 11:05:00,37.77,37.83,37.76,37.82,31866.0,33.1301,33.1827,33.1213,33.1739,31866.0
2016-03-16 11:10:00,37.82,37.85,37.79,37.81,36588.0,33.1739,33.2003,33.1476,33.1652,36588.0
2016-03-16 11:15:00,37.81,37.85,37.79,37.85,22208.0,33.1652,33.2003,33.1476,33.2003,22208.0
2016-03-16 11:20:00,37.86,37.87,37.84,37.85,68446.0,33.209,33.2178,33.1915,33.2003,68446.0
2016-03-16 11:25:00,37.86,37.91,37.84,37.91,40532.0,33.209,33.2529,33.1915,33.2529,40532.0
2016-03-16 11:30:00,37.91,37.95,37.91,37.94,30516.0,33.2529,33.288,33.2529,33.2792,30516.0
2016-03-16 11:35:00,37.94,37.94,37.9,37.92,17038.0,33.2792,33.2792,33.2441,33.2617,17038.0
2016-03-16 11:40:00,37.93,37.93,37.88,37.88,30946.0,33.2704,33.2704,33.2266,33.2266,30946.0
2016-03-16 11:45:00,37.88,37.95,37.88,37.94,33548.0,33.2266,33.288,33.2266,33.2792,33548.0
2016-03-16 11:50:00,37.94,37.94,37.89,37.91,28104.0,33.2792,33.2792,33.2353,33.2529,28104.0
2016-03-16 11:55:00,37.9,37.9,37.86,37.88,33052.0,33.2441,33.2441,33.209,33.2266,33052.0
2016-03-16 12:00:00,37.88,37.88,37.85,37.85,42410.0,33.2266,33.2266,33.2003,33.2003,42410.0
2016-03-16 12:05:00,37.85,37.89,37.83,37.88,56742.0,33.2003,33.2353,33.1827,33.2266,56742.0
2016-03-16 12:10:00,37.88,37.88,37.83,37.83,31606.0,33.2266,33.2266,33.1827,33.1827,31606.0
2016-03-16 12:15:00,37.84,37.85,37.82,37.85,44910.0,33.1915,33.2003,33.1739,33.2003,44910.0
2016-03-16 12:20:00,37.85,37.86,37.81,37.81,48836.0,33.2003,33.209,33.1652,33.1652,48836.0
2016-03-16 12:25:00,37.82,37.85,37.81,37.83,36076.0,33.1739,33.2003,33.1652,33.1827,36076.0
2016-03-16 12:30:00,37.84,37.84,37.82,37.84,23890.0,33.1915,33.1915,33.1739,33.1915,23890.0
2016-03-16 12:35:00,37.84,37.87,37.84,37.84,30188.0,33.1915,33.2178,33.1915,33.1915,30188.0
2016-03-16 12:40:00,37.84,37.88,37.83,37.88,29070.0,33.1915,33.2266,33.1827,33.2266,29070.0
2016-03-16 12:45:00,37.88,37.88,37.82,37.83,41284.0,33.2266,33.2266,33.1739,33.1827,41284.0
2016-03-16 12:50:00,37.83,37.85,37.82,37.84,25620.0,33.1827,33.2003,33.1739,33.1915,25620.0
2016-03-16 12:55:00,37.84,37.84,37.82,37.82,19542.0,33.1915,33.1915,33.1739,33.1739,19542.0
2016-03-16 13:00:00,37.81,37.84,37.81,37.82,20322.0,33.1652,33.1915,33.1652,33.1739,20322.0
2016-03-16 13:05:00,37.82,37.83,37.8,37.8,28624.0,33.1739,33.1827,33.1564,33.1564,28624.0
2016-03-16 13:10:00,37.81,37.81,37.76,37.76,30472.0,33.1652,33.1652,33.1213,33.1213,30472.0
2016-03-16 13:15:00,37.76,37.77,37.74,37.75,28574.0,33.1213,33.1301,33.1038,33.1125,28574.0
2016-03-16 13:20:00,37.75,37.75,37.71,37.75,25740.0,33.1125,33.1125,33.0775,33.1125,25740.0
2016-03-16 13:25:00,37.76,37.77,37.74,37.74,53646.0,33.1213,33.1301,33.1038,33.1038,53646.0
2016-03-16 13:30:00,37.74,37.74,37.71,37.74,28690.0,33.1038,33.1038,33.0775,33.1038,28690.0
2016-03-16 13:35:00,37.74,37.79,37.74,37.79,29418.0,33.1038,33.1476,33.1038,33.1476,29418.0
2016-03-16 13:40:00,37.79,37.81,37.79,37.81,65200.0,33.1476,33.1652,33.1476,33.1652,65200.0
2016-03-16 13:45:00,37.81,37.84,37.8,37.84,68172.0,33.1652,33.1915,33.1564,33.1915,68172.0
2016-03-16 13:50:00,37.84,37.85,37.81,37.84,58768.0,33.1915,33.2003,33.1652,33.1915,58768.0
2016-03-16 13:55:00,37.84,37.85,37.8,37.8,43342.0,33.1915,33.2003,33.1564,33.1564,43342.0
2016-03-16 14:00:00,37.81,38.15,37.8,38.08,214308.0,33.1652,33.4634,33.1564,33.402,214308.0
2016-03-16 14:05:00,38.08,38.1,37.98,38.02,88138.0,33.402,33.4195,33.3143,33.3494,88138.0
2016-03-16 14:10:00,38.02,38.05,37.97,37.97,106162.0,33.3494,33.3757,33.3055,33.3055,106162.0
2016-03-16 14:15:00,37.98,38.02,37.97,38.0,93860.0,33.3143,33.3494,33.3055,33.3318,93860.0
2016-03-16 14:20:00,38.0,38.17,37.99,38.13,64196.0,33.3318,33.4809,33.3231,33.4459,64196.0
2016-03-16 14:25:00,38.13,38.25,38.13,38.22,121760.0,33.4459,33.5511,33.4459,33.5248,121760.0
2016-03-16 14:30:00,38.21,38.23,38.15,38.15,73974.0,33.516,33.5336,33.4634,33.4634,73974.0
2016-03-16 14:35:00,38.15,38.16,38.09,38.15,51902.0,33.4634,33.4722,33.4108,33.4634,51902.0
2016-03-16 14:40:00,38.15,38.21,38.13,38.2,115876.0,33.4634,33.516,33.4459,33.5073,115876.0
2016-03-16 14:45:00,38.2,38.23,38.19,38.2,79014.0,33.5073,33.5336,33.4985,33.5073,79014.0
2016-03-16 14:50:00,38.2,38.2,38.14,38.16,66484.0,33.5073,33.5073,33.4546,33.4722,66484.0
2016-03-16 14:55:00,38.16,38.16,38.08,38.08,79638.0,33.4722,33.4722,33.402,33.402,79638.0
2016-03-16 15:00:00,38.08,38.17,38.08,38.17,74738.0,33.402,33.4809,33.402,33.4809,74738.0
2016-03-16 15:05:00,38.16,38.2,38.16,38.18,67548.0,33.4722,33.5073,33.4722,33.4897,67548.0
2016-03-16 15:10:00,38.18,38.21,38.13,38.18,68782.0,33.4897,33.516,33.4459,33.4897,68782.0
2016-03-16 15:15:00,38.18,38.2,38.17,38.17,59242.0,33.4897,33.5073,33.4809,33.4809,59242.0
2016-03-16 15:20:00,38.17,38.17,38.11,38.13,63880.0,33.4809,33.4809,33.4283,33.4459,63880.0
2016-03-16 15:25:00,38.13,38.2,38.13,38.17,54582.0,33.4459,33.5073,33.4459,33.4809,54582.0
2016-03-16 15:30:00,38.17,38.19,38.15,38.18,67744.0,33.4809,33.4985,33.4634,33.4897,67744.0
2016-03-16 15:35:00,38.18,38.24,38.18,38.23,101532.0,33.4897,33.5423,33.4897,33.5336,101532.0
2016-03-16 15:40:00,38.23,38.24,38.21,38.21,129808.0,33.5336,33.5423,33.516,33.516,129808.0
2016-03-16 15:45:00,38.2,38.22,38.19,38.21,138704.0,33.5073,33.5248,33.4985,33.516,138704.0
2016-03-16 15:50:00,38.21,38.24,38.17,38.18,178482.0,33.516,33.5423,33.4809,33.4897,178482.0
2016-03-16 15:55:00,38.18,38.19,38.13,38.17,434790.0,33.4897,33.4985,33.4459,33.4809,434790.0
2016-03-17 09:30:00,38.06,38.16,38.06,38.13,63018.0,33.3845,33.4722,33.3845,33.4459,63018.0
2016-03-17 09:35:00,38.14,38.19,38.13,38.14,41264.0,33.4546,33.4985,33.4459,33.4546,41264.0
2016-03-17 09:40:00,38.13,38.21,38.13,38.21,51666.0,33.4459,33.516,33.4459,33.516,51666.0
2016-03-17 09:45:00,38.2,38.21,38.13,38.2,46192.0,33.5073,33.516,33.4459,33.5073,46192.0
2016-03-17 09:50:00,38.19,38.19,38.13,38.13,36706.0,33.4985,33.4985,33.4459,33.4459,36706.0
2016-03-17 09:55:00,38.14,38.18,38.1,38.15,42820.0,33.4546,33.4897,33.4195,33.4634,42820.0
2016-03-17 10:00:00,38.15,38.18,38.09,38.12,27918.0,33.4634,33.4897,33.4108,33.4371,27918.0
2016-03-17 10:05:00,38.12,38.2,38.09,38.18,38332.0,33.4371,33.5073,33.4108,33.4897,38332.0
2016-03-17 10:10:00,38.18,38.23,38.17,38.23,30516.0,33.4897,33.5336,33.4809,33.5336,30516.0
2016-03-17 10:15:00,38.23,38.24,38.21,38.23,34614.0,33.5336,33.5423,33.516,33.5336,34614.0
2016-03-17 10:20:00,38.23,38.23,38.17,38.17,17360.0,33.5336,33.5336,33.4809,33.4809,17360.0
2016-03-17 10:25:00,38.17,38.24,38.17,38.24,18994.0,33.4809,33.5423,33.4809,33.5423,18994.0
2016-03-17 10:30:00,38.22,38.24,38.21,38.23,44492.0,33.5248,33.5423,33.516,33.5336,44492.0
2016-03-17 10:35:00,38.23,38.27,38.22,38.26,63162.0,33.5336,33.5687,33.5248,33.5599,63162.0
2016-03-17 10:40:00,38.27,38.29,38.25,38.28,31292.0,33.5687,33.5862,33.5511,33.5774,31292.0
2016-03-17 10:45:00,38.29,38.33,38.29,38.33,26200.0,33.5862,33.6213,33.5862,33.6213,26200.0
2016-03-17 10:50:00,38.33,38.34,38.31,38.32,22764.0,33.6213,33.6301,33.6037,33.6125,22764.0
2016-03-17 10:55:00,38.31,38.31,38.28,38.31,19910.0,33.6037,33.6037,33.5774,33.6037,19910.0
2016-03-17 11:00:00,38.31,38.31,38.27,38.29,22170.0,33.6037,33.6037,33.5687,33.5862,22170.0
2016-03-17 11:05:00,38.29,38.3,38.27,38.28,31600.0,33.5862,33.595,33.5687,33.5774,31600.0
2016-03-17 11:10:00,38.27,38.33,38.27,38.33,29844.0,33.5687,33.6213,33.5687,33.6213,29844.0
2016-03-17 11:15:00,38.33,38.35,38.31,38.31,23098.0,33.6213,33.6388,33.6037,33.6037,23098.0
2016-03-17 11:20:00,38.32,38.32,38.28,38.3,19758.0,33.6125,33.6125,33.5774,33.595,19758.0
2016-03-17 11:25:00,38.3,38.32,38.28,38.3,26938.0,33.595,33.6125,33.5774,33.595,26938.0
2016-03-17 11:30:00,38.31,38.34,38.3,38.34,24166.0,33.6037,33.6301,33.595,33.6301,24166.0
2016-03-17 11:35:00,38.33,38.34,38.32,38.32,9380.0,33.6213,33.6301,33.6125,33.6125,9380.0
2016-03-17 11:40:00,38.32,38.33,38.31,38.33,30216.0,33.6125,33.6213,33.6037,33.6213,30216.0
2016-03-17 11:45:00,38.33,38.34,38.32,38.34,25048.0,33.6213,33.6301,33.6125,33.6301,25048.0
2016-03-17 11:50:00,38.34,38.35,38.32,38.34,16268.0,33.6301,33.6388,33.6125,33.6301,16268.0
2016-03-17 11:55:00,38.34,38.38,38.33,38.37,44206.0,33.6301,33.6651,33.6213,33.6564,44206.0
2016-03-17 12:00:00,38.37,38.38,38.35,38.37,31294.0,33.6564,33.6651,33.6388,33.6564,31294.0
2016-03-17 12:05:00,38.37,38.37,38.35,38.36,17398.0,33.6564,33.6564,33.6388,33.6476,17398.0
2016-03-17 12:10:00,38.36,38.37,38.35,38.37,43050.0,33.6476,33.6564,33.6388,33.6564,43050.0
2016-03-17 12:15:00,38.37,38.37,38.34,38.35,33282.0,33.6564,33.6564,33.6301,33.6388,33282.0
2016-03-17 12:20:00,38.36,38.39,38.35,38.38,52356.0,33.6476,33.6739,33.6388,33.6651,52356.0
2016-03-17 12:25:00,38.37,38.38,38.35,38.38,32040.0,33.6564,33.6651,33.6388,33.6651,32040.0
2016-03-17 12:30:00,38.38,38.38,38.36,38.38,56394.0,33.6651,33.6651,33.6476,33.6651,56394.0
2016-03-17 12:35:00,38.38,38.45,38.37,38.43,50198.0,33.6651,33.7265,33.6564,33.709,50198.0
2016-03-17 12:40:00,38.43,38.43,38.38,38.39,9362.0,33.709,33.709,33.6651,33.6739,9362.0
2016-03-17 12:45:00,38.38,38.38,38.37,38.37,18262.0,33.6651,33.6651,33.6564,33.6564,18262.0
2016-03-17 12:50:00,38.37,38.38,38.35,38.37,24692.0,33.6564,33.6651,33.6388,33.6564,24692.0
2016-03-17 12:55:00,38.37,38.42,38.36,38.4,14010.0,33.6564,33.7002,33.6476,33.6827,14010.0
2016-03-17 13:00:00,38.41,38.43,38.41,38.42,38928.0,33.6915,33.709,33.6915,33.7002,38928.0
2016-03-17 13:05:00,38.42,38.43,38.39,38.4,31228.0,33.7002,33.709,33.6739,33.6827,31228.0
2016-03-17 13:10:00,38.4,38.4,38.37,38.37,27940.0,33.6827,33.6827,33.6564,33.6564,27940.0
2016-03-17 13:15:00,38.37,38.38,38.35,38.37,23512.0,33.6564,33.6651,33.6388,33.6564,23512.0
2016-03-17 13:20:00,38.37,38.4,38.37,38.39,15136.0,33.6564,33.6827,33.6564,33.6739,15136.0
2016-03-17 13:25:00,38.39,38.42,38.38,38.4,24864.0,33.6739,33.7002,33.6651,33.6827,24864.0
2016-03-17 13:30:00,38.4,38.4,38.37,38.38,15978.0,33.6827,33.6827,33.6564,33.6651,15978.0
2016-03-17 13:35:00,38.38,38.45,38.38,38.44,35486.0,33.6651,33.7265,33.6651,33.7178,35486.0
2016-03-17 13:40:00,38.44,38.45,38.41,38.42,17660.0,33.7178,33.7265,33.6915,33.7002,17660.0
2016-03-17 13:45:00,38.42,38.46,38.41,38.43,29632.0,33.7002,33.7353,33.6915,33.709,29632.0
2016-03-17 13:50:00,38.43,38.45,38.42,38.45,19690.0,33.709,33.7265,33.7002,33.7265,19690.0
2016-03-17 13:55:00,38.44,38.44,38.42,38.43,34208.0,33.7178,33.7178,33.7002,33.709,34208.0
2016-03-17 14:00:00,38.42,38.44,38.38,38.43,38136.0,33.7002,33.7178,33.6651,33.709,38136.0
2016-03-17 14:05:00,38.43,38.46,38.43,38.44,25248.0,33.709,33.7353,33.709,33.7178,25248.0
2016-03-17 14:10:00,38.44,38.48,38.44,38.48,48068.0,33.7178,33.7529,33.7178,33.7529,48068.0
2016-03-17 14:15:00,38.48,38.49,38.48,38.48,32922.0,33.7529,33.7616,33.7529,33.7529,32922.0
2016-03-17 14:20:00,38.47,38.48,38.46,38.48,107968.0,33.7441,33.7529,33.7353,33.7529,107968.0
2016-03-17 14:25:00,38.48,38.56,38.47,38.54,205994.0,33.7529,33.823,33.7441,33.8055,205994.0
2016-03-17 14:30:00,38.53,38.6,38.52,38.59,74778.0,33.7967,33.8581,33.788,33.8494,74778.0
2016-03-17 14:35:00,38.59,38.61,38.58,38.6,80842.0,33.8494,33.8669,33.8406,33.8581,80842.0
2016-03-17 14:40:00,38.6,38.63,38.59,38.62,76136.0,33.8581,33.8844,33.8494,33.8757,76136.0
2016-03-17 14:45:00,38.62,38.65,38.6,38.65,63978.0,33.8757,33.902,33.8581,33.902,63978.0
2016-03-17 14:50:00,38.64,38.69,38.64,38.68,67208.0,33.8932,33.9371,33.8932,33.9283,67208.0
2016-03-17 14:55:00,38.67,38.69,38.65,38.66,100970.0,33.9195,33.9371,33.902,33.9108,100970.0
2016-03-17 15:00:00,38.66,38.72,38.65,38.71,109610.0,33.9108,33.9634,33.902,33.9546,109610.0
2016-03-17 15:05:00,38.71,38.74,38.71,38.71,84904.0,33.9546,33.9809,33.9546,33.9546,84904.0
2016-03-17 15:10:00,38.71,38.74,38.71,38.73,67808.0,33.9546,33.9809,33.9546,33.9722,67808.0
2016-03-17 15:15:00,38.74,38.74,38.72,38.72,66246.0,33.9809,33.9809,33.9634,33.9634,66246.0
2016-03-17 15:20:00,38.72,38.74,38.72,38.74,43072.0,33.9634,33.9809,33.9634,33.9809,43072.0
2016-03-17 15:25:00,38.74,38.74,38.71,38.71,54392.0,33.9809,33.9809,33.9546,33.9546,54392.0
2016-03-17 15:30:00,38.71,38.74,38.7,38.71,68400.0,33.9546,33.9809,33.9458,33.9546,68400.0
2016-03-17 15:35:00,38.71,38.73,38.69,38.73,74574.0,33.9546,33.9722,33.9371,33.9722,74574.0
2016-03-17 15:40:00,38.73,38.74,38.69,38.71,116254.0,33.9722,33.9809,33.9371,33.9546,116254.0
2016-03-17 15:45:00,38.71,38.71,38.66,38.67,169260.0,33.9546,33.9546,33.9108,33.9195,169260.0
2016-03-17 15:50:00,38.68,38.69,38.63,38.65,148548.0,33.9283,33.9371,33.8844,33.902,148548.0
2016-03-17 15:55:00,38.64,38.65,38.59,38.6,327574.0,33.8932,33.902,33.8494,33.8581,327574.0
2016-03-18 09:30:00,38.63,38.84,38.63,38.84,1422368.0,33.8844,34.0686,33.8844,34.0686,1422368.0
2016-03-18 09:35:00,38.84,38.85,38.67,38.79,82902.0,34.0686,34.0774,33.9195,34.0248,82902.0
2016-03-18 09:40:00,38.79,38.92,38.78,38.78,68330.0,34.0248,34.1388,34.016,34.016,68330.0
2016-03-18 09:45:00,38.78,38.79,38.67,38.68,56398.0,34.016,34.0248,33.9195,33.9283,56398.0
2016-03-18 09:50:00,38.69,38.77,38.69,38.73,114294.0,33.9371,34.0072,33.9371,33.9722,114294.0
2016-03-18 09:55:00,38.73,38.8,38.72,38.77,83140.0,33.9722,34.0336,33.9634,34.0072,83140.0
2016-03-18 10:00:00,38.77,38.84,38.74,38.83,55714.0,34.0072,34.0686,33.9809,34.0599,55714.0
2016-03-18 10:05:00,38.83,38.83,38.74,38.83,31658.0,34.0599,34.0599,33.9809,34.0599,31658.0
2016-03-18 10:10:00,38.83,38.83,38.74,38.79,41962.0,34.0599,34.0599,33.9809,34.0248,41962.0
2016-03-18 10:15:00,38.79,38.82,38.76,38.81,62880.0,34.0248,34.0511,33.9985,34.0423,62880.0
2016-03-18 10:20:00,38.8,38.87,38.8,38.8,120688.0,34.0336,34.095,34.0336,34.0336,120688.0
2016-03-18 10:25:00,38.8,38.8,38.74,38.75,177444.0,34.0336,34.0336,33.9809,33.9897,177444.0
2016-03-18 10:30:00,38.75,38.81,38.75,38.81,83162.0,33.9897,34.0423,33.9897,34.0423,83162.0
2016-03-18 10:35:00,38.82,38.82,38.73,38.74,57036.0,34.0511,34.0511,33.9722,33.9809,57036.0
2016-03-18 10:40:00,38.75,38.81,38.74,38.81,39388.0,33.9897,34.0423,33.9809,34.0423,39388.0
2016-03-18 10:45:00,38.8,38.87,38.76,38.85,69850.0,34.0336,34.095,33.9985,34.0774,69850.0
2016-03-18 10:50:00,38.85,38.91,38.85,38.85,36502.0,34.0774,34.13,34.0774,34.0774,36502.0
2016-03-18 10:55:00,38.85,38.85,38.82,38.85,26350.0,34.0774,34.0774,34.0511,34.0774,26350.0
2016-03-18 11:00:00,38.85,38.91,38.85,38.88,36100.0,34.0774,34.13,34.0774,34.1037,36100.0
2016-03-18 11:05:00,38.87,38.94,38.85,38.94,55024.0,34.095,34.1564,34.0774,34.1564,55024.0
2016-03-18 11:10:00,38.93,38.97,38.92,38.96,40262.0,34.1476,34.1827,34.1388,34.1739,40262.0
2016-03-18 11:15:00,38.96,38.96,38.8,38.95,85088.0,34.1739,34.1739,34.0336,34.1651,85088.0
2016-03-18 11:20:00,38.94,38.94,38.91,38.92,83896.0,34.1564,34.1564,34.13,34.1388,83896.0
2016-03-18 11:25:00,38.92,38.92,38.85,38.88,42268.0,34.1388,34.1388,34.0774,34.1037,42268.0
2016-03-18 11:30:00,38.87,38.88,38.83,38.83,90194.0,34.095,34.1037,34.0599,34.0599,90194.0
2016-03-18 11:35:00,38.83,38.85,38.77,38.85,61714.0,34.0599,34.0774,34.0072,34.0774,61714.0
2016-03-18 11:40:00,38.83,38.85,38.77,38.79,36118.0,34.0599,34.0774,34.0072,34.0248,36118.0
2016-03-18 11:45:00,38.79,38.81,38.77,38.79,23608.0,34.0248,34.0423,34.0072,34.0248,23608.0
2016-03-18 11:50:00,38.79,38.79,38.72,38.72,38332.0,34.0248,34.0248,33.9634,33.9634,38332.0
2016-03-18 11:55:00,38.72,38.72,38.69,38.7,43294.0,33.9634,33.9634,33.9371,33.9458,43294.0
2016-03-18 12:00:00,38.7,38.72,38.68,38.71,122508.0,33.9458,33.9634,33.9283,33.9546,122508.0
2016-03-18 12:05:00,38.71,38.77,38.7,38.76,91680.0,33.9546,34.0072,33.9458,33.9985,91680.0
2016-03-18 12:10:00,38.76,38.77,38.73,38.76,27982.0,33.9985,34.0072,33.9722,33.9985,27982.0
2016-03-18 12:15:00,38.76,38.77,38.73,38.77,29914.0,33.9985,34.0072,33.9722,34.0072,29914.0
2016-03-18 12:20:00,38.77,38.8,38.76,38.79,29296.0,34.0072,34.0336,33.9985,34.0248,29296.0
2016-03-18 12:25:00,38.8,38.83,38.79,38.83,30116.0,34.0336,34.0599,34.0248,34.0599,30116.0
2016-03-18 12:30:00,38.83,38.83,38.77,38.77,34912.0,34.0599,34.0599,34.0072,34.0072,34912.0
2016-03-18 12:35:00,38.77,38.77,38.73,38.74,27626.0,34.0072,34.0072,33.9722,33.9809,27626.0
2016-03-18 12:40:00,38.74,38.74,38.72,38.73,18984.0,33.9809,33.9809,33.9634,33.9722,18984.0
2016-03-18 12:45:00,38.73,38.74,38.71,38.74,31864.0,33.9722,33.9809,33.9546,33.9809,31864.0
2016-03-18 12:50:00,38.73,38.77,38.72,38.76,36894.0,33.9722,34.0072,33.9634,33.9985,36894.0
2016-03-18 12:55:00,38.76,38.76,38.74,38.74,33896.0,33.9985,33.9985,33.9809,33.9809,33896.0
2016-03-18 13:00:00,38.74,38.75,38.73,38.74,18122.0,33.9809,33.9897,33.9722,33.9809,18122.0
2016-03-18 13:05:00,38.75,38.76,38.73,38.74,33932.0,33.9897,33.9985,33.9722,33.9809,33932.0
2016-03-18 13:10:00,38.74,38.77,38.73,38.76,30578.0,33.9809,34.0072,33.9722,33.9985,30578.0
2016-03-18 13:15:00,38.76,38.77,38.75,38.75,34730.0,33.9985,34.0072,33.9897,33.9897,34730.0
2016-03-18 13:20:00,38.76,38.77,38.74,38.77,23260.0,33.9985,34.0072,33.9809,34.0072,23260.0
2016-03-18 13:25:00,38.77,38.77,38.73,38.75,31682.0,34.0072,34.0072,33.9722,33.9897,31682.0
2016-03-18 13:30:00,38.75,38.76,38.7,38.7,20458.0,33.9897,33.9985,33.9458,33.9458,20458.0
2016-03-18 13:35:00,38.7,38.75,38.69,38.75,55718.0,33.9458,33.9897,33.9371,33.9897,55718.0
2016-03-18 13:40:00,38.76,38.79,38.75,38.78,35172.0,33.9985,34.0248,33.9897,34.016,35172.0
2016-03-18 13:45:00,38.78,38.79,38.74,38.74,32136.0,34.016,34.0248,33.9809,33.9809,32136.0
2016-03-18 13:50:00,38.74,38.75,38.73,38.75,40264.0,33.9809,33.9897,33.9722,33.9897,40264.0
2016-03-18 13:55:00,38.76,38.76,38.74,38.74,34750.0,33.9985,33.9985,33.9809,33.9809,34750.0
2016-03-18 14:00:00,38.75,38.8,38.75,38.8,32758.0,33.9897,34.0336,33.9897,34.0336,32758.0
2016-03-18 14:05:00,38.8,38.81,38.79,38.8,35428.0,34.0336,34.0423,34.0248,34.0336,35428.0
2016-03-18 14:10:00,38.81,38.84,38.81,38.83,68292.0,34.0423,34.0686,34.0423,34.0599,68292.0
2016-03-18 14:15:00,38.83,38.84,38.82,38.84,28900.0,34.0599,34.0686,34.0511,34.0686,28900.0
2016-03-18 14:20:00,38.84,38.85,38.83,38.85,34184.0,34.0686,34.0774,34.0599,34.0774,34184.0
2016-03-18 14:25:00,38.85,38.87,38.84,38.85,62676.0,34.0774,34.095,34.0686,34.0774,62676.0
2016-03-18 14:30:00,38.84,38.85,38.82,38.83,51166.0,34.0686,34.0774,34.0511,34.0599,51166.0
2016-03-18 14:35:00,38.82,38.83,38.79,38.79,45628.0,34.0511,34.0599,34.0248,34.0248,45628.0
2016-03-18 14:40:00,38.79,38.8,38.77,38.77,42722.0,34.0248,34.0336,34.0072,34.0072,42722.0
2016-03-18 14:45:00,38.77,38.8,38.76,38.79,71016.0,34.0072,34.0336,33.9985,34.0248,71016.0
2016-03-18 14:50:00,38.79,38.8,38.77,38.77,40254.0,34.0248,34.0336,34.0072,34.0072,40254.0
2016-03-18 14:55:00,38.77,38.77,38.73,38.75,46428.0,34.0072,34.0072,33.9722,33.9897,46428.0
2016-03-18 15:00:00,38.75,38.82,38.75,38.81,56036.0,33.9897,34.0511,33.9897,34.0423,56036.0
2016-03-18 15:05:00,38.81,38.85,38.81,38.84,48438.0,34.0423,34.0774,34.0423,34.0686,48438.0
2016-03-18 15:10:00,38.84,38.88,38.84,38.88,58064.0,34.0686,34.1037,34.0686,34.1037,58064.0
2016-03-18 15:15:00,38.88,38.9,38.84,38.85,73278.0,34.1037,34.1213,34.0686,34.0774,73278.0
2016-03-18 15:20:00,38.85,38.87,38.85,38.86,37866.0,34.0774,34.095,34.0774,34.0862,37866.0
2016-03-18 15:25:00,38.86,38.87,38.82,38.84,88988.0,34.0862,34.095,34.0511,34.0686,88988.0
2016-03-18 15:30:00,38.83,38.84,38.79,38.8,70688.0,34.0599,34.0686,34.0248,34.0336,70688.0
2016-03-18 15:35:00,38.8,38.83,38.79,38.82,86682.0,34.0336,34.0599,34.0248,34.0511,86682.0
2016-03-18 15:40:00,38.82,38.85,38.82,38.84,74526.0,34.0511,34.0774,34.0511,34.0686,74526.0
2016-03-18 15:45:00,38.84,38.9,38.84,38.88,250510.0,34.0686,34.1213,34.0686,34.1037,250510.0
2016-03-18 15:50:00,38.88,38.9,38.85,38.86,180590.0,34.1037,34.1213,34.0774,34.0862,180590.0
2016-03-18 15:55:00,38.87,38.96,38.86,38.95,750006.0,34.095,34.1739,34.0862,34.1651,750006.0
2016-03-21 09:30:00,38.86,39.15,38.78,39.15,291432.0,34.0862,34.3406,34.016,34.3406,291432.0
2016-03-21 09:35:00,39.15,39.22,39.12,39.2,131732.0,34.3406,34.402,34.3142,34.3844,131732.0
2016-03-21 09:40:00,39.21,39.22,39.09,39.18,119026.0,34.3932,34.402,34.2879,34.3669,119026.0
2016-03-21 09:45:00,39.19,39.23,39.13,39.14,142430.0,34.3756,34.4107,34.323,34.3318,142430.0
2016-03-21 09:50:00,39.13,39.2,39.1,39.16,91554.0,34.323,34.3844,34.2967,34.3493,91554.0
2016-03-21 09:55:00,39.16,39.19,39.12,39.15,47690.0,34.3493,34.3756,34.3142,34.3406,47690.0
2016-03-21 10:00:00,39.15,39.23,39.15,39.17,73380.0,34.3406,34.4107,34.3406,34.3581,73380.0
2016-03-21 10:05:00,39.17,39.17,39.07,39.07,79378.0,34.3581,34.3581,34.2704,34.2704,79378.0
2016-03-21 10:10:00,39.07,39.07,38.99,39.02,94870.0,34.2704,34.2704,34.2002,34.2265,94870.0
2016-03-21 10:15:00,39.02,39.03,38.97,38.98,154284.0,34.2265,34.2353,34.1827,34.1914,154284.0
2016-03-21 10:20:00,38.98,39.02,38.93,39.02,80384.0,34.1914,34.2265,34.1476,34.2265,80384.0
2016-03-21 10:25:00,39.02,39.02,38.97,38.97,85442.0,34.2265,34.2265,34.1827,34.1827,85442.0
2016-03-21 10:30:00,38.98,39.02,38.96,39.02,83426.0,34.1914,34.2265,34.1739,34.2265,83426.0
2016-03-21 10:35:00,39.02,39.03,38.97,38.98,60674.0,34.2265,34.2353,34.1827,34.1914,60674.0
2016-03-21 10:40:00,38.97,39.0,38.97,38.99,27528.0,34.1827,34.209,34.1827,34.2002,27528.0
2016-03-21 10:45:00,38.98,38.99,38.92,38.93,51896.0,34.1914,34.2002,34.1388,34.1476,51896.0
2016-03-21 10:50:00,38.93,38.96,38.93,38.93,48256.0,34.1476,34.1739,34.1476,34.1476,48256.0
2016-03-21 10:55:00,38.93,38.96,38.92,38.93,86972.0,34.1476,34.1739,34.1388,34.1476,86972.0
2016-03-21 11:00:00,38.93,38.97,38.92,38.95,66118.0,34.1476,34.1827,34.1388,34.1651,66118.0
2016-03-21 11:05:00,38.95,38.96,38.92,38.93,50108.0,34.1651,34.1739,34.1388,34.1476,50108.0
2016-03-21 11:10:00,38.93,38.96,38.9,38.94,77292.0,34.1476,34.1739,34.1213,34.1564,77292.0
2016-03-21 11:15:00,38.94,38.97,38.94,38.97,69068.0,34.1564,34.1827,34.1564,34.1827,69068.0
2016-03-21 11:20:00,38.96,39.0,38.96,38.99,221060.0,34.1739,34.209,34.1739,34.2002,221060.0
2016-03-21 11:25:00,38.98,39.02,38.98,39.01,116946.0,34.1914,34.2265,34.1914,34.2178,116946.0
2016-03-21 11:30:00,39.01,39.02,38.99,39.01,65776.0,34.2178,34.2265,34.2002,34.2178,65776.0
2016-03-21 11:35:00,39.01,39.02,38.99,38.99,50072.0,34.2178,34.2265,34.2002,34.2002,50072.0
2016-03-21 11:40:00,38.99,39.01,38.98,39.0,81668.0,34.2002,34.2178,34.1914,34.209,81668.0
2016-03-21 11:45:00,39.0,39.01,38.99,38.99,85674.0,34.209,34.2178,34.2002,34.2002,85674.0
2016-03-21 11:50:00,38.99,39.0,38.92,38.98,83752.0,34.2002,34.209,34.1388,34.1914,83752.0
2016-03-21 11:55:00,38.97,38.98,38.94,38.96,60174.0,34.1827,34.1914,34.1564,34.1739,60174.0
2016-03-21 12:00:00,38.95,38.96,38.9,38.92,64532.0,34.1651,34.1739,34.1213,34.1388,64532.0
2016-03-21 12:05:00,38.92,38.93,38.91,38.92,52190.0,34.1388,34.1476,34.13,34.1388,52190.0
2016-03-21 12:10:00,38.93,38.94,38.92,38.93,126192.0,34.1476,34.1564,34.1388,34.1476,126192.0
2016-03-21 12:15:00,38.93,38.94,38.91,38.93,70270.0,34.1476,34.1564,34.13,34.1476,70270.0
2016-03-21 12:20:00,38.93,38.94,38.92,38.93,47254.0,34.1476,34.1564,34.1388,34.1476,47254.0
2016-03-21 12:25:00,38.93,38.94,38.92,38.93,38448.0,34.1476,34.1564,34.1388,34.1476,38448.0
2016-03-21 12:30:00,38.93,38.95,38.92,38.94,37466.0,34.1476,34.1651,34.1388,34.1564,37466.0
2016-03-21 12:35:00,38.94,38.98,38.94,38.98,33242.0,34.1564,34.1914,34.1564,34.1914,33242.0
2016-03-21 12:40:00,38.98,38.98,38.91,38.91,31298.0,34.1914,34.1914,34.13,34.13,31298.0
2016-03-21 12:45:00,38.92,38.93,38.91,38.93,15268.0,34.1388,34.1476,34.13,34.1476,15268.0
2016-03-21 12:50:00,38.93,38.98,38.93,38.98,34228.0,34.1476,34.1914,34.1476,34.1914,34228.0
2016-03-21 12:55:00,38.98,38.99,38.97,38.97,26192.0,34.1914,34.2002,34.1827,34.1827,26192.0
2016-03-21 13:00:00,38.97,38.98,38.95,38.97,21190.0,34.1827,34.1914,34.1651,34.1827,21190.0
2016-03-21 13:05:00,38.97,38.99,38.96,38.99,51010.0,34.1827,34.2002,34.1739,34.2002,51010.0
2016-03-21 13:10:00,38.99,39.02,38.99,39.01,29316.0,34.2002,34.2265,34.2002,34.2178,29316.0
2016-03-21 13:15:00,39.02,39.02,39.01,39.02,31396.0,34.2265,34.2265,34.2178,34.2265,31396.0
2016-03-21 13:20:00,39.02,39.02,38.99,38.99,30312.0,34.2265,34.2265,34.2002,34.2002,30312.0
2016-03-21 13:25:00,38.99,39.06,38.97,39.06,41894.0,34.2002,34.2616,34.1827,34.2616,41894.0
2016-03-21 13:30:00,39.05,39.08,39.02,39.04,39940.0,34.2528,34.2792,34.2265,34.2441,39940.0
2016-03-21 13:35:00,39.03,39.03,38.98,38.99,24520.0,34.2353,34.2353,34.1914,34.2002,24520.0
2016-03-21 13:40:00,38.99,39.0,38.98,38.99,53056.0,34.2002,34.209,34.1914,34.2002,53056.0
2016-03-21 13:45:00,39.0,39.02,38.99,39.01,66082.0,34.209,34.2265,34.2002,34.2178,66082.0
2016-03-21 13:50:00,39.01,39.02,38.98,39.01,50324.0,34.2178,34.2265,34.1914,34.2178,50324.0
2016-03-21 13:55:00,39.0,39.0,38.95,38.95,58244.0,34.209,34.209,34.1651,34.1651,58244.0
2016-03-21 14:00:00,38.95,38.96,38.93,38.96,33378.0,34.1651,34.1739,34.1476,34.1739,33378.0
2016-03-21 14:05:00,38.96,38.99,38.96,38.98,32928.0,34.1739,34.2002,34.1739,34.1914,32928.0
2016-03-21 14:10:00,38.97,39.01,38.97,39.01,45532.0,34.1827,34.2178,34.1827,34.2178,45532.0
2016-03-21 14:15:00,39.01,39.02,38.99,38.99,50238.0,34.2178,34.2265,34.2002,34.2002,50238.0
2016-03-21 14:20:00,38.99,39.01,38.98,39.01,28012.0,34.2002,34.2178,34.1914,34.2178,28012.0
2016-03-21 14:25:00,39.01,39.02,39.0,39.01,65548.0,34.2178,34.2265,34.209,34.2178,65548.0
2016-03-21 14:30:00,39.01,39.02,38.99,39.01,54826.0,34.2178,34.2265,34.2002,34.2178,54826.0
2016-03-21 14:35:00,39.01,39.04,39.01,39.04,54206.0,34.2178,34.2441,34.2178,34.2441,54206.0
2016-03-21 14:40:00,39.03,39.04,39.02,39.03,41972.0,34.2353,34.2441,34.2265,34.2353,41972.0
2016-03-21 14:45:00,39.03,39.04,39.01,39.03,43192.0,34.2353,34.2441,34.2178,34.2353,43192.0
2016-03-21 14:50:00,39.03,39.06,39.02,39.02,46164.0,34.2353,34.2616,34.2265,34.2265,46164.0
2016-03-21 14:55:00,39.02,39.02,38.99,39.0,64106.0,34.2265,34.2265,34.2002,34.209,64106.0
2016-03-21 15:00:00,39.01,39.02,38.99,39.0,36376.0,34.2178,34.2265,34.2002,34.209,36376.0
2016-03-21 15:05:00,39.01,39.04,39.0,39.03,48400.0,34.2178,34.2441,34.209,34.2353,48400.0
2016-03-21 15:10:00,39.04,39.04,39.01,39.02,42030.0,34.2441,34.2441,34.2178,34.2265,42030.0
2016-03-21 15:15:00,39.02,39.02,38.99,39.01,64762.0,34.2265,34.2265,34.2002,34.2178,64762.0
2016-03-21 15:20:00,39.01,39.03,39.01,39.02,57066.0,34.2178,34.2353,34.2178,34.2265,57066.0
2016-03-21 15:25:00,39.02,39.03,39.01,39.01,41782.0,34.2265,34.2353,34.2178,34.2178,41782.0
2016-03-21 15:30:00,39.02,39.02,38.97,38.97,75702.0,34.2265,34.2265,34.1827,34.1827,75702.0
2016-03-21 15:35:00,38.97,38.97,38.95,38.96,144520.0,34.1827,34.1827,34.1651,34.1739,144520.0
2016-03-21 15:40:00,38.96,38.97,38.95,38.96,56236.0,34.1739,34.1827,34.1651,34.1739,56236.0
2016-03-21 15:45:00,38.96,38.97,38.92,38.92,47988.0,34.1739,34.1827,34.1388,34.1388,47988.0
2016-03-21 15:50:00,38.93,38.94,38.92,38.93,101208.0,34.1476,34.1564,34.1388,34.1476,101208.0
2016-03-21 15:55:00,38.93,38.95,38.92,38.92,249926.0,34.1476,34.1651,34.1388,34.1388,249926.0
2016-03-22 09:30:00,38.71,38.99,38.69,38.99,370536.0,33.9546,34.2002,33.9371,34.2002,370536.0
2016-03-22 09:35:00,38.98,38.99,38.83,38.87,93130.0,34.1914,34.2002,34.0599,34.095,93130.0
2016-03-22 09:40:00,38.87,38.87,38.81,38.82,85564.0,34.095,34.095,34.0423,34.0511,85564.0
2016-03-22 09:45:00,38.82,38.85,38.77,38.79,68716.0,34.0511,34.0774,34.0072,34.0248,68716.0
2016-03-22 09:50:00,38.79,38.87,38.74,38.84,68708.0,34.0248,34.095,33.9809,34.0686,68708.0
2016-03-22 09:55:00,38.84,38.86,38.81,38.85,34468.0,34.0686,34.0862,34.0423,34.0774,34468.0
2016-03-22 10:00:00,38.85,38.88,38.82,38.82,59038.0,34.0774,34.1037,34.0511,34.0511,59038.0
2016-03-22 10:05:00,38.82,38.82,38.71,38.71,61538.0,34.0511,34.0511,33.9546,33.9546,61538.0
2016-03-22 10:10:00,38.7,38.84,38.69,38.8,93436.0,33.9458,34.0686,33.9371,34.0336,93436.0
2016-03-22 10:15:00,38.8,38.8,38.76,38.76,30536.0,34.0336,34.0336,33.9985,33.9985,30536.0
2016-03-22 10:20:00,38.76,38.83,38.76,38.81,58586.0,33.9985,34.0599,33.9985,34.0423,58586.0
2016-03-22 10:25:00,38.8,38.82,38.76,38.78,86120.0,34.0336,34.0511,33.9985,34.016,86120.0
2016-03-22 10:30:00,38.77,38.78,38.74,38.78,31390.0,34.0072,34.016,33.9809,34.016,31390.0
2016-03-22 10:35:00,38.77,38.85,38.77,38.85,26766.0,34.0072,34.0774,34.0072,34.0774,26766.0
2016-03-22 10:40:00,38.85,38.85,38.77,38.81,26858.0,34.0774,34.0774,34.0072,34.0423,26858.0
2016-03-22 10:45:00,38.81,38.87,38.8,38.87,139020.0,34.0423,34.095,34.0336,34.095,139020.0
2016-03-22 10:50:00,38.87,38.91,38.86,38.89,30832.0,34.095,34.13,34.0862,34.1125,30832.0
2016-03-22 10:55:00,38.89,38.89,38.85,38.85,27554.0,34.1125,34.1125,34.0774,34.0774,27554.0
2016-03-22 11:00:00,38.85,38.87,38.82,38.85,77764.0,34.0774,34.095,34.0511,34.0774,77764.0
2016-03-22 11:05:00,38.85,38.85,38.82,38.83,26336.0,34.0774,34.0774,34.0511,34.0599,26336.0
2016-03-22 11:10:00,38.83,38.85,38.8,38.85,35078.0,34.0599,34.0774,34.0336,34.0774,35078.0
2016-03-22 11:15:00,38.87,38.87,38.84,38.85,42318.0,34.095,34.095,34.0686,34.0774,42318.0
2016-03-22 11:20:00,38.85,38.9,38.84,38.88,96314.0,34.0774,34.1213,34.0686,34.1037,96314.0
2016-03-22 11:25:00,38.88,38.88,38.83,38.88,47410.0,34.1037,34.1037,34.0599,34.1037,47410.0
2016-03-22 11:30:00,38.88,38.88,38.84,38.84,25210.0,34.1037,34.1037,34.0686,34.0686,25210.0
2016-03-22 11:35:00,38.84,38.87,38.84,38.85,46144.0,34.0686,34.095,34.0686,34.0774,46144.0
2016-03-22 11:40:00,38.84,38.88,38.83,38.88,31948.0,34.0686,34.1037,34.0599,34.1037,31948.0
2016-03-22 11:45:00,38.88,38.89,38.85,38.85,39694.0,34.1037,34.1125,34.0774,34.0774,39694.0
2016-03-22 11:50:00,38.85,38.9,38.85,38.88,79008.0,34.0774,34.1213,34.0774,34.1037,79008.0
2016-03-22 11:55:00,38.88,38.89,38.84,38.85,23934.0,34.1037,34.1125,34.0686,34.0774,23934.0
2016-03-22 12:00:00,38.85,38.85,38.83,38.83,24604.0,34.0774,34.0774,34.0599,34.0599,24604.0
2016-03-22 12:05:00,38.83,38.83,38.79,38.82,26452.0,34.0599,34.0599,34.0248,34.0511,26452.0
2016-03-22 12:10:00,38.82,38.84,38.82,38.82,24740.0,34.0511,34.0686,34.0511,34.0511,24740.0
2016-03-22 12:15:00,38.82,38.88,38.82,38.88,19480.0,34.0511,34.1037,34.0511,34.1037,19480.0
2016-03-22 12:20:00,38.88,38.88,38.86,38.87,18860.0,34.1037,34.1037,34.0862,34.095,18860.0
2016-03-22 12:25:00,38.87,38.9,38.85,38.89,33852.0,34.095,34.1213,34.0774,34.1125,33852.0
2016-03-22 12:30:00,38.89,38.9,38.87,38.88,18474.0,34.1125,34.1213,34.095,34.1037,18474.0
2016-03-22 12:35:00,38.87,38.87,38.85,38.85,20958.0,34.095,34.095,34.0774,34.0774,20958.0
2016-03-22 12:40:00,38.85,38.88,38.85,38.87,22422.0,34.0774,34.1037,34.0774,34.095,22422.0
2016-03-22 12:45:00,38.87,38.88,38.85,38.87,32648.0,34.095,34.1037,34.0774,34.095,32648.0
2016-03-22 12:50:00,38.87,38.92,38.85,38.92,45476.0,34.095,34.1388,34.0774,34.1388,45476.0
2016-03-22 12:55:00,38.91,38.96,38.91,38.96,29096.0,34.13,34.1739,34.13,34.1739,29096.0
2016-03-22 13:00:00,38.96,39.02,38.94,39.02,94874.0,34.1739,34.2265,34.1564,34.2265,94874.0
2016-03-22 13:05:00,39.02,39.03,38.99,39.01,28634.0,34.2265,34.2353,34.2002,34.2178,28634.0
2016-03-22 13:10:00,39.01,39.06,39.01,39.06,37538.0,34.2178,34.2616,34.2178,34.2616,37538.0
2016-03-22 13:15:00,39.05,39.05,39.0,39.01,135460.0,34.2528,34.2528,34.209,34.2178,135460.0
2016-03-22 13:20:00,39.01,39.02,38.98,39.01,22842.0,34.2178,34.2265,34.1914,34.2178,22842.0
2016-03-22 13:25:00,39.01,39.04,38.99,39.04,26986.0,34.2178,34.2441,34.2002,34.2441,26986.0
2016-03-22 13:30:00,39.04,39.05,39.03,39.04,26044.0,34.2441,34.2528,34.2353,34.2441,26044.0
2016-03-22 13:35:00,39.04,39.07,39.04,39.06,41894.0,34.2441,34.2704,34.2441,34.2616,41894.0
2016-03-22 13:40:00,39.07,39.07,39.02,39.03,52732.0,34.2704,34.2704,34.2265,34.2353,52732.0
2016-03-22 13:45:00,39.02,39.06,39.02,39.04,36564.0,34.2265,34.2616,34.2265,34.2441,36564.0
2016-03-22 13:50:00,39.05,39.07,39.04,39.05,40782.0,34.2528,34.2704,34.2441,34.2528,40782.0
2016-03-22 13:55:00,39.04,39.07,39.04,39.07,25194.0,34.2441,34.2704,34.2441,34.2704,25194.0
2016-03-22 14:00:00,39.07,39.07,39.04,39.05,29812.0,34.2704,34.2704,34.2441,34.2528,29812.0
2016-03-22 14:05:00,39.05,39.06,39.01,39.01,37978.0,34.2528,34.2616,34.2178,34.2178,37978.0
2016-03-22 14:10:00,39.01,39.02,39.01,39.01,27812.0,34.2178,34.2265,34.2178,34.2178,27812.0
2016-03-22 14:15:00,39.01,39.01,38.95,38.98,62858.0,34.2178,34.2178,34.1651,34.1914,62858.0
2016-03-22 14:20:00,38.98,38.98,38.96,38.98,30384.0,34.1914,34.1914,34.1739,34.1914,30384.0
2016-03-22 14:25:00,38.98,39.04,38.97,38.99,80562.0,34.1914,34.2441,34.1827,34.2002,80562.0
2016-03-22 14:30:00,38.99,39.0,38.96,38.96,67444.0,34.2002,34.209,34.1739,34.1739,67444.0
2016-03-22 14:35:00,38.96,38.97,38.92,38.95,36734.0,34.1739,34.1827,34.1388,34.1651,36734.0
2016-03-22 14:40:00,38.95,38.97,38.95,38.96,53616.0,34.1651,34.1827,34.1651,34.1739,53616.0
2016-03-22 14:45:00,38.97,38.98,38.95,38.97,57220.0,34.1827,34.1914,34.1651,34.1827,57220.0
2016-03-22 14:50:00,38.97,38.99,38.95,38.96,51242.0,34.1827,34.2002,34.1651,34.1739,51242.0
2016-03-22 14:55:00,38.96,38.97,38.91,38.92,52890.0,34.1739,34.1827,34.13,34.1388,52890.0
2016-03-22 15:00:00,38.92,38.94,38.9,38.93,54424.0,34.1388,34.1564,34.1213,34.1476,54424.0
2016-03-22 15:05:00,38.93,38.93,38.87,38.92,81498.0,34.1476,34.1476,34.095,34.1388,81498.0
2016-03-22 15:10:00,38.92,38.95,38.91,38.95,83274.0,34.1388,34.1651,34.13,34.1651,83274.0
2016-03-22 15:15:00,38.95,38.95,38.84,38.88,75636.0,34.1651,34.1651,34.0686,34.1037,75636.0
2016-03-22 15:20:00,38.87,38.88,38.85,38.87,42720.0,34.095,34.1037,34.0774,34.095,42720.0
2016-03-22 15:25:00,38.87,38.88,38.85,38.85,38184.0,34.095,34.1037,34.0774,34.0774,38184.0
2016-03-22 15:30:00,38.85,38.86,38.82,38.85,42826.0,34.0774,34.0862,34.0511,34.0774,42826.0
2016-03-22 15:35:00,38.85,38.88,38.85,38.88,75448.0,34.0774,34.1037,34.0774,34.1037,75448.0
2016-03-22 15:40:00,38.88,38.9,38.86,38.88,92488.0,34.1037,34.1213,34.0862,34.1037,92488.0
2016-03-22 15:45:00,38.87,38.88,38.85,38.88,124132.0,34.095,34.1037,34.0774,34.1037,124132.0
2016-03-22 15:50:00,38.88,38.9,38.86,38.87,181230.0,34.1037,34.1213,34.0862,34.095,181230.0
2016-03-22 15:55:00,38.87,38.92,38.87,38.9,322222.0,34.095,34.1388,34.095,34.1213,322222.0
2016-03-23 09:30:00,38.77,38.77,38.55,38.63,103634.0,34.0072,34.0072,33.8143,33.8844,103634.0
2016-03-23 09:35:00,38.65,38.71,38.6,38.68,37450.0,33.902,33.9546,33.8581,33.9283,37450.0
2016-03-23 09:40:00,38.67,38.71,38.66,38.68,67588.0,33.9195,33.9546,33.9108,33.9283,67588.0
2016-03-23 09:45:00,38.69,38.77,38.69,38.74,59998.0,33.9371,34.0072,33.9371,33.9809,59998.0
2016-03-23 09:50:00,38.76,38.83,38.74,38.77,36202.0,33.9985,34.0599,33.9809,34.0072,36202.0
2016-03-23 09:55:00,38.77,38.8,38.74,38.77,30276.0,34.0072,34.0336,33.9809,34.0072,30276.0
2016-03-23 10:00:00,38.79,38.79,38.68,38.69,93878.0,34.0248,34.0248,33.9283,33.9371,93878.0
2016-03-23 10:05:00,38.69,38.83,38.68,38.82,44402.0,33.9371,34.0599,33.9283,34.0511,44402.0
2016-03-23 10:10:00,38.83,38.85,38.77,38.77,35874.0,34.0599,34.0774,34.0072,34.0072,35874.0
2016-03-23 10:15:00,38.77,38.84,38.77,38.82,37754.0,34.0072,34.0686,34.0072,34.0511,37754.0
2016-03-23 10:20:00,38.82,38.84,38.76,38.8,41242.0,34.0511,34.0686,33.9985,34.0336,41242.0
2016-03-23 10:25:00,38.81,38.81,38.78,38.79,35312.0,34.0423,34.0423,34.016,34.0248,35312.0
2016-03-23 10:30:00,38.79,38.9,38.77,38.87,49904.0,34.0248,34.1213,34.0072,34.095,49904.0
2016-03-23 10:35:00,38.86,38.89,38.83,38.88,85836.0,34.0862,34.1125,34.0599,34.1037,85836.0
2016-03-23 10:40:00,38.88,38.99,38.87,38.99,60414.0,34.1037,34.2002,34.095,34.2002,60414.0
2016-03-23 10:45:00,38.99,39.0,38.95,38.95,67744.0,34.2002,34.209,34.1651,34.1651,67744.0
2016-03-23 10:50:00,38.95,38.95,38.86,38.86,41198.0,34.1651,34.1651,34.0862,34.0862,41198.0
2016-03-23 10:55:00,38.85,38.91,38.84,38.9,66394.0,34.0774,34.13,34.0686,34.1213,66394.0
2016-03-23 11:00:00,38.9,38.9,38.82,38.82,69614.0,34.1213,34.1213,34.0511,34.0511,69614.0
2016-03-23 11:05:00,38.82,38.92,38.82,38.91,77106.0,34.0511,34.1388,34.0511,34.13,77106.0
2016-03-23 11:10:00,38.91,38.92,38.85,38.85,65726.0,34.13,34.1388,34.0774,34.0774,65726.0
2016-03-23 11:15:00,38.85,38.87,38.81,38.85,55806.0,34.0774,34.095,34.0423,34.0774,55806.0
2016-03-23 11:20:00,38.85,38.91,38.85,38.91,54246.0,34.0774,34.13,34.0774,34.13,54246.0
2016-03-23 11:25:00,38.91,38.92,38.87,38.88,58524.0,34.13,34.1388,34.095,34.1037,58524.0
2016-03-23 11:30:00,38.88,38.9,38.86,38.88,50488.0,34.1037,34.1213,34.0862,34.1037,50488.0
2016-03-23 11:35:00,38.89,38.9,38.83,38.84,58654.0,34.1125,34.1213,34.0599,34.0686,58654.0
2016-03-23 11:40:00,38.84,38.87,38.84,38.84,38554.0,34.0686,34.095,34.0686,34.0686,38554.0
2016-03-23 11:45:00,38.84,38.85,38.83,38.85,30706.0,34.0686,34.0774,34.0599,34.0774,30706.0
2016-03-23 11:50:00,38.84,38.87,38.82,38.86,36266.0,34.0686,34.095,34.0511,34.0862,36266.0
2016-03-23 11:55:00,38.86,38.89,38.84,38.87,32810.0,34.0862,34.1125,34.0686,34.095,32810.0
2016-03-23 12:00:00,38.87,38.88,38.85,38.87,24174.0,34.095,34.1037,34.0774,34.095,24174.0
2016-03-23 12:05:00,38.88,38.89,38.85,38.88,41724.0,34.1037,34.1125,34.0774,34.1037,41724.0
2016-03-23 12:10:00,38.88,38.92,38.88,38.9,43142.0,34.1037,34.1388,34.1037,34.1213,43142.0
2016-03-23 12:15:00,38.9,38.95,38.9,38.95,29766.0,34.1213,34.1651,34.1213,34.1651,29766.0
2016-03-23 12:20:00,38.95,39.0,38.95,39.0,43948.0,34.1651,34.209,34.1651,34.209,43948.0
2016-03-23 12:25:00,38.99,39.0,38.97,38.99,29322.0,34.2002,34.209,34.1827,34.2002,29322.0
2016-03-23 12:30:00,38.99,39.01,38.98,39.01,65068.0,34.2002,34.2178,34.1914,34.2178,65068.0
2016-03-23 12:35:00,39.01,39.01,38.97,38.99,36902.0,34.2178,34.2178,34.1827,34.2002,36902.0
2016-03-23 12:40:00,38.99,38.99,38.95,38.95,66696.0,34.2002,34.2002,34.1651,34.1651,66696.0
2016-03-23 12:45:00,38.96,38.96,38.88,38.88,18320.0,34.1739,34.1739,34.1037,34.1037,18320.0
2016-03-23 12:50:00,38.88,38.91,38.87,38.91,25464.0,34.1037,34.13,34.095,34.13,25464.0
2016-03-23 12:55:00,38.91,38.93,38.89,38.92,19722.0,34.13,34.1476,34.1125,34.1388,19722.0
2016-03-23 13:00:00,38.92,38.93,38.91,38.93,30116.0,34.1388,34.1476,34.13,34.1476,30116.0
2016-03-23 13:05:00,38.94,38.94,38.92,38.94,26746.0,34.1564,34.1564,34.1388,34.1564,26746.0
2016-03-23 13:10:00,38.94,38.94,38.92,38.94,23734.0,34.1564,34.1564,34.1388,34.1564,23734.0
2016-03-23 13:15:00,38.94,38.95,38.92,38.92,78102.0,34.1564,34.1651,34.1388,34.1388,78102.0
2016-03-23 13:20:00,38.92,38.93,38.9,38.91,24304.0,34.1388,34.1476,34.1213,34.13,24304.0
2016-03-23 13:25:00,38.91,38.92,38.88,38.92,27898.0,34.13,34.1388,34.1037,34.1388,27898.0
2016-03-23 13:30:00,38.92,38.93,38.89,38.89,63582.0,34.1388,34.1476,34.1125,34.1125,63582.0
2016-03-23 13:35:00,38.9,38.91,38.88,38.91,38184.0,34.1213,34.13,34.1037,34.13,38184.0
2016-03-23 13:40:00,38.91,38.92,38.91,38.91,21612.0,34.13,34.1388,34.13,34.13,21612.0
2016-03-23 13:45:00,38.91,38.93,38.9,38.91,49184.0,34.13,34.1476,34.1213,34.13,49184.0
2016-03-23 13:50:00,38.91,38.92,38.91,38.91,24764.0,34.13,34.1388,34.13,34.13,24764.0
2016-03-23 13:55:00,38.92,38.92,38.89,38.9,29444.0,34.1388,34.1388,34.1125,34.1213,29444.0
2016-03-23 14:00:00,38.9,38.96,38.89,38.95,77508.0,34.1213,34.1739,34.1125,34.1651,77508.0
2016-03-23 14:05:00,38.95,38.96,38.92,38.92,21248.0,34.1651,34.1739,34.1388,34.1388,21248.0
2016-03-23 14:10:00,38.92,38.92,38.89,38.89,31138.0,34.1388,34.1388,34.1125,34.1125,31138.0
2016-03-23 14:15:00,38.89,38.93,38.89,38.92,33818.0,34.1125,34.1476,34.1125,34.1388,33818.0
2016-03-23 14:20:00,38.92,38.93,38.91,38.92,27348.0,34.1388,34.1476,34.13,34.1388,27348.0
2016-03-23 14:25:00,38.92,38.93,38.9,38.93,55610.0,34.1388,34.1476,34.1213,34.1476,55610.0
2016-03-23 14:30:00,38.93,38.93,38.9,38.92,35198.0,34.1476,34.1476,34.1213,34.1388,35198.0
2016-03-23 14:35:00,38.91,38.95,38.9,38.9,72066.0,34.13,34.1651,34.1213,34.1213,72066.0
2016-03-23 14:40:00,38.9,38.91,38.88,38.91,70464.0,34.1213,34.13,34.1037,34.13,70464.0
2016-03-23 14:45:00,38.91,38.93,38.85,38.86,77436.0,34.13,34.1476,34.0774,34.0862,77436.0
2016-03-23 14:50:00,38.85,38.87,38.84,38.85,40484.0,34.0774,34.095,34.0686,34.0774,40484.0
2016-03-23 14:55:00,38.85,38.85,38.83,38.84,74594.0,34.0774,34.0774,34.0599,34.0686,74594.0
2016-03-23 15:00:00,38.85,38.85,38.83,38.83,50134.0,34.0774,34.0774,34.0599,34.0599,50134.0
2016-03-23 15:05:00,38.83,38.83,38.79,38.8,33610.0,34.0599,34.0599,34.0248,34.0336,33610.0
2016-03-23 15:10:00,38.8,38.8,38.78,38.79,38796.0,34.0336,34.0336,34.016,34.0248,38796.0
2016-03-23 15:15:00,38.79,38.79,38.75,38.76,85290.0,34.0248,34.0248,33.9897,33.9985,85290.0
2016-03-23 15:20:00,38.76,38.76,38.7,38.71,114072.0,33.9985,33.9985,33.9458,33.9546,114072.0
2016-03-23 15:25:00,38.71,38.77,38.71,38.77,124982.0,33.9546,34.0072,33.9546,34.0072,124982.0
2016-03-23 15:30:00,38.77,38.85,38.76,38.85,159700.0,34.0072,34.0774,33.9985,34.0774,159700.0
2016-03-23 15:35:00,38.85,38.91,38.85,38.9,175822.0,34.0774,34.13,34.0774,34.1213,175822.0
2016-03-23 15:40:00,38.9,38.9,38.82,38.82,82166.0,34.1213,34.1213,34.0511,34.0511,82166.0
2016-03-23 15:45:00,38.82,38.88,38.81,38.88,91650.0,34.0511,34.1037,34.0423,34.1037,91650.0
2016-03-23 15:50:00,38.88,38.89,38.87,38.88,139034.0,34.1037,34.1125,34.095,34.1037,139034.0
2016-03-23 15:55:00,38.88,38.91,38.87,38.87,265848.0,34.1037,34.13,34.095,34.095,265848.0
2016-03-24 09:30:00,38.62,38.85,38.57,38.65,215314.0,33.8757,34.0774,33.8318,33.902,215314.0
2016-03-24 09:35:00,38.65,38.7,38.6,38.67,32322.0,33.902,33.9458,33.8581,33.9195,32322.0
2016-03-24 09:40:00,38.67,38.74,38.59,38.63,38508.0,33.9195,33.9809,33.8494,33.8844,38508.0
2016-03-24 09:45:00,38.61,38.63,38.56,38.62,27360.0,33.8669,33.8844,33.823,33.8757,27360.0
2016-03-24 09:50:00,38.62,38.64,38.57,38.6,17300.0,33.8757,33.8932,33.8318,33.8581,17300.0
2016-03-24 09:55:00,38.62,38.79,38.62,38.77,152700.0,33.8757,34.0248,33.8757,34.0072,152700.0
2016-03-24 10:00:00,38.77,38.78,38.73,38.76,44020.0,34.0072,34.016,33.9722,33.9985,44020.0
2016-03-24 10:05:00,38.77,38.79,38.69,38.71,24570.0,34.0072,34.0248,33.9371,33.9546,24570.0
2016-03-24 10:10:00,38.73,38.8,38.7,38.76,33852.0,33.9722,34.0336,33.9458,33.9985,33852.0
2016-03-24 10:15:00,38.74,38.75,38.67,38.7,35888.0,33.9809,33.9897,33.9195,33.9458,35888.0
2016-03-24 10:20:00,38.7,38.73,38.69,38.71,18240.0,33.9458,33.9722,33.9371,33.9546,18240.0
2016-03-24 10:25:00,38.72,38.73,38.65,38.65,43160.0,33.9634,33.9722,33.902,33.902,43160.0
2016-03-24 10:30:00,38.65,38.69,38.64,38.66,60192.0,33.902,33.9371,33.8932,33.9108,60192.0
2016-03-24 10:35:00,38.67,38.71,38.67,38.71,39496.0,33.9195,33.9546,33.9195,33.9546,39496.0
2016-03-24 10:40:00,38.72,38.76,38.72,38.76,127754.0,33.9634,33.9985,33.9634,33.9985,127754.0
2016-03-24 10:45:00,38.76,38.81,38.74,38.74,49562.0,33.9985,34.0423,33.9809,33.9809,49562.0
2016-03-24 10:50:00,38.73,38.74,38.68,38.68,37404.0,33.9722,33.9809,33.9283,33.9283,37404.0
2016-03-24 10:55:00,38.68,38.71,38.65,38.71,41242.0,33.9283,33.9546,33.902,33.9546,41242.0
2016-03-24 11:00:00,38.72,38.74,38.7,38.73,40678.0,33.9634,33.9809,33.9458,33.9722,40678.0
2016-03-24 11:05:00,38.73,38.74,38.68,38.7,84948.0,33.9722,33.9809,33.9283,33.9458,84948.0
2016-03-24 11:10:00,38.7,38.72,38.69,38.72,62902.0,33.9458,33.9634,33.9371,33.9634,62902.0
2016-03-24 11:15:00,38.72,38.73,38.67,38.69,51172.0,33.9634,33.9722,33.9195,33.9371,51172.0
2016-03-24 11:20:00,38.69,38.69,38.67,38.67,50728.0,33.9371,33.9371,33.9195,33.9195,50728.0
2016-03-24 11:25:00,38.67,38.68,38.65,38.67,92680.0,33.9195,33.9283,33.902,33.9195,92680.0
2016-03-24 11:30:00,38.67,38.72,38.67,38.72,46648.0,33.9195,33.9634,33.9195,33.9634,46648.0
2016-03-24 11:35:00,38.72,38.79,38.72,38.78,35470.0,33.9634,34.0248,33.9634,34.016,35470.0
2016-03-24 11:40:00,38.77,38.77,38.74,38.76,43466.0,34.0072,34.0072,33.9809,33.9985,43466.0
2016-03-24 11:45:00,38.76,38.76,38.71,38.71,46428.0,33.9985,33.9985,33.9546,33.9546,46428.0
2016-03-24 11:50:00,38.71,38.71,38.65,38.65,35790.0,33.9546,33.9546,33.902,33.902,35790.0
2016-03-24 11:55:00,38.65,38.65,38.63,38.64,34936.0,33.902,33.902,33.8844,33.8932,34936.0
2016-03-24 12:00:00,38.64,38.66,38.63,38.66,41832.0,33.8932,33.9108,33.8844,33.9108,41832.0
2016-03-24 12:05:00,38.66,38.69,38.64,38.68,40878.0,33.9108,33.9371,33.8932,33.9283,40878.0
2016-03-24 12:10:00,38.67,38.69,38.66,38.66,35960.0,33.9195,33.9371,33.9108,33.9108,35960.0
2016-03-24 12:15:00,38.66,38.67,38.63,38.63,40542.0,33.9108,33.9195,33.8844,33.8844,40542.0
2016-03-24 12:20:00,38.63,38.65,38.62,38.63,27944.0,33.8844,33.902,33.8757,33.8844,27944.0
2016-03-24 12:25:00,38.63,38.63,38.6,38.6,20078.0,33.8844,33.8844,33.8581,33.8581,20078.0
2016-03-24 12:30:00,38.6,38.62,38.6,38.61,14554.0,33.8581,33.8757,33.8581,33.8669,14554.0
2016-03-24 12:35:00,38.61,38.62,38.6,38.6,17284.0,33.8669,33.8757,33.8581,33.8581,17284.0
2016-03-24 12:40:00,38.59,38.62,38.59,38.62,21968.0,33.8494,33.8757,33.8494,33.8757,21968.0
2016-03-24 12:45:00,38.62,38.65,38.62,38.65,30910.0,33.8757,33.902,33.8757,33.902,30910.0
2016-03-24 12:50:00,38.65,38.66,38.63,38.63,23368.0,33.902,33.9108,33.8844,33.8844,23368.0
2016-03-24 12:55:00,38.63,38.63,38.62,38.62,11480.0,33.8844,33.8844,33.8757,33.8757,11480.0
2016-03-24 13:00:00,38.61,38.63,38.61,38.63,17052.0,33.8669,33.8844,33.8669,33.8844,17052.0
2016-03-24 13:05:00,38.63,38.66,38.62,38.63,39554.0,33.8844,33.9108,33.8757,33.8844,39554.0
2016-03-24 13:10:00,38.63,38.65,38.63,38.63,30000.0,33.8844,33.902,33.8844,33.8844,30000.0
2016-03-24 13:15:00,38.63,38.64,38.62,38.64,22252.0,33.8844,33.8932,33.8757,33.8932,22252.0
2016-03-24 13:20:00,38.65,38.65,38.6,38.63,22304.0,33.902,33.902,33.8581,33.8844,22304.0
2016-03-24 13:25:00,38.63,38.63,38.6,38.6,39086.0,33.8844,33.8844,33.8581,33.8581,39086.0
2016-03-24 13:30:00,38.6,38.64,38.6,38.64,26690.0,33.8581,33.8932,33.8581,33.8932,26690.0
2016-03-24 13:35:00,38.64,38.65,38.62,38.63,21540.0,33.8932,33.902,33.8757,33.8844,21540.0
2016-03-24 13:40:00,38.63,38.63,38.59,38.59,33018.0,33.8844,33.8844,33.8494,33.8494,33018.0
2016-03-24 13:45:00,38.59,38.62,38.59,38.62,15774.0,33.8494,33.8757,33.8494,33.8757,15774.0
2016-03-24 13:50:00,38.63,38.63,38.63,38.63,12620.0,33.8844,33.8844,33.8844,33.8844,12620.0
2016-03-24 13:55:00,38.63,38.66,38.63,38.65,15542.0,33.8844,33.9108,33.8844,33.902,15542.0
2016-03-24 14:00:00,38.65,38.66,38.63,38.63,20942.0,33.902,33.9108,33.8844,33.8844,20942.0
2016-03-24 14:05:00,38.63,38.66,38.63,38.64,37954.0,33.8844,33.9108,33.8844,33.8932,37954.0
2016-03-24 14:10:00,38.65,38.66,38.64,38.66,46204.0,33.902,33.9108,33.8932,33.9108,46204.0
2016-03-24 14:15:00,38.66,38.68,38.66,38.67,49020.0,33.9108,33.9283,33.9108,33.9195,49020.0
2016-03-24 14:20:00,38.67,38.71,38.67,38.7,30492.0,33.9195,33.9546,33.9195,33.9458,30492.0
2016-03-24 14:25:00,38.7,38.7,38.67,38.67,37554.0,33.9458,33.9458,33.9195,33.9195,37554.0
2016-03-24 14:30:00,38.68,38.69,38.67,38.69,16224.0,33.9283,33.9371,33.9195,33.9371,16224.0
2016-03-24 14:35:00,38.69,38.72,38.68,38.71,58932.0,33.9371,33.9634,33.9283,33.9546,58932.0
2016-03-24 14:40:00,38.72,38.72,38.66,38.67,68202.0,33.9634,33.9634,33.9108,33.9195,68202.0
2016-03-24 14:45:00,38.67,38.68,38.66,38.66,30648.0,33.9195,33.9283,33.9108,33.9108,30648.0
2016-03-24 14:50:00,38.66,38.66,38.63,38.65,51942.0,33.9108,33.9108,33.8844,33.902,51942.0
2016-03-24 14:55:00,38.65,38.66,38.63,38.63,51318.0,33.902,33.9108,33.8844,33.8844,51318.0
2016-03-24 15:00:00,38.63,38.63,38.6,38.62,30896.0,33.8844,33.8844,33.8581,33.8757,30896.0
2016-03-24 15:05:00,38.62,38.63,38.6,38.6,46718.0,33.8757,33.8844,33.8581,33.8581,46718.0
2016-03-24 15:10:00,38.6,38.63,38.6,38.63,53986.0,33.8581,33.8844,33.8581,33.8844,53986.0
2016-03-24 15:15:00,38.64,38.68,38.64,38.65,73130.0,33.8932,33.9283,33.8932,33.902,73130.0
2016-03-24 15:20:00,38.65,38.65,38.62,38.63,31386.0,33.902,33.902,33.8757,33.8844,31386.0
2016-03-24 15:25:00,38.63,38.63,38.62,38.62,47090.0,33.8844,33.8844,33.8757,33.8757,47090.0
2016-03-24 15:30:00,38.63,38.63,38.62,38.63,61682.0,33.8844,33.8844,33.8757,33.8844,61682.0
2016-03-24 15:35:00,38.63,38.64,38.6,38.63,92144.0,33.8844,33.8932,33.8581,33.8844,92144.0
2016-03-24 15:40:00,38.63,38.65,38.63,38.64,69646.0,33.8844,33.902,33.8844,33.8932,69646.0
2016-03-24 15:45:00,38.65,38.65,38.6,38.6,77104.0,33.902,33.902,33.8581,33.8581,77104.0
2016-03-24 15:50:00,38.6,38.62,38.59,38.6,92838.0,33.8581,33.8757,33.8494,33.8581,92838.0
2016-03-24 15:55:00,38.6,38.6,38.54,38.57,498036.0,33.8581,33.8581,33.8055,33.8318,498036.0
2016-03-28 09:30:00,38.71,38.81,38.6,38.63,56868.0,33.9546,34.0423,33.8581,33.8844,56868.0
2016-03-28 09:35:00,38.63,38.84,38.63,38.84,41992.0,33.8844,34.0686,33.8844,34.0686,41992.0
2016-03-28 09:40:00,38.84,38.93,38.82,38.92,31296.0,34.0686,34.1476,34.0511,34.1388,31296.0
2016-03-28 09:45:00,38.94,38.99,38.91,38.94,76158.0,34.1564,34.2002,34.13,34.1564,76158.0
2016-03-28 09:50:00,38.92,38.95,38.88,38.95,30800.0,34.1388,34.1651,34.1037,34.1651,30800.0
2016-03-28 09:55:00,38.95,38.99,38.91,38.93,22036.0,34.1651,34.2002,34.13,34.1476,22036.0
2016-03-28 10:00:00,38.93,39.01,38.93,39.0,27084.0,34.1476,34.2178,34.1476,34.209,27084.0
2016-03-28 10:05:00,38.99,38.99,38.96,38.99,23936.0,34.2002,34.2002,34.1739,34.2002,23936.0
2016-03-28 10:10:00,38.99,39.0,38.94,38.96,68560.0,34.2002,34.209,34.1564,34.1739,68560.0
2016-03-28 10:15:00,38.94,38.99,38.94,38.99,14492.0,34.1564,34.2002,34.1564,34.2002,14492.0
2016-03-28 10:20:00,38.99,39.02,38.99,39.02,45802.0,34.2002,34.2265,34.2002,34.2265,45802.0
2016-03-28 10:25:00,39.02,39.05,39.02,39.02,51412.0,34.2265,34.2528,34.2265,34.2265,51412.0
2016-03-28 10:30:00,39.02,39.03,38.99,39.03,41222.0,34.2265,34.2353,34.2002,34.2353,41222.0
2016-03-28 10:35:00,39.02,39.02,38.98,38.98,46432.0,34.2265,34.2265,34.1914,34.1914,46432.0
2016-03-28 10:40:00,38.98,38.98,38.95,38.95,20872.0,34.1914,34.1914,34.1651,34.1651,20872.0
2016-03-28 10:45:00,38.95,38.95,38.88,38.88,23770.0,34.1651,34.1651,34.1037,34.1037,23770.0
2016-03-28 10:50:00,38.88,38.88,38.77,38.79,66142.0,34.1037,34.1037,34.0072,34.0248,66142.0
2016-03-28 10:55:00,38.79,38.85,38.79,38.84,31196.0,34.0248,34.0774,34.0248,34.0686,31196.0
2016-03-28 11:00:00,38.84,38.85,38.76,38.77,32686.0,34.0686,34.0774,33.9985,34.0072,32686.0
2016-03-28 11:05:00,38.77,38.83,38.77,38.8,22572.0,34.0072,34.0599,34.0072,34.0336,22572.0
2016-03-28 11:10:00,38.81,38.88,38.78,38.88,24206.0,34.0423,34.1037,34.016,34.1037,24206.0
2016-03-28 11:15:00,38.88,38.88,38.8,38.8,22570.0,34.1037,34.1037,34.0336,34.0336,22570.0
2016-03-28 11:20:00,38.81,38.86,38.8,38.85,33846.0,34.0423,34.0862,34.0336,34.0774,33846.0
2016-03-28 11:25:00,38.85,38.85,38.82,38.84,29368.0,34.0774,34.0774,34.0511,34.0686,29368.0
2016-03-28 11:30:00,38.85,38.91,38.85,38.91,34274.0,34.0774,34.13,34.0774,34.13,34274.0
2016-03-28 11:35:00,38.91,38.93,38.9,38.92,23370.0,34.13,34.1476,34.1213,34.1388,23370.0
2016-03-28 11:40:00,38.92,38.97,38.92,38.97,26732.0,34.1388,34.1827,34.1388,34.1827,26732.0
2016-03-28 11:45:00,38.96,39.02,38.96,39.01,35516.0,34.1739,34.2265,34.1739,34.2178,35516.0
2016-03-28 11:50:00,39.0,39.0,38.96,38.97,16096.0,34.209,34.209,34.1739,34.1827,16096.0
2016-03-28 11:55:00,38.97,39.02,38.97,38.98,17400.0,34.1827,34.2265,34.1827,34.1914,17400.0
2016-03-28 12:00:00,38.98,39.01,38.98,38.99,23938.0,34.1914,34.2178,34.1914,34.2002,23938.0
2016-03-28 12:05:00,38.99,39.02,38.97,38.97,26606.0,34.2002,34.2265,34.1827,34.1827,26606.0
2016-03-28 12:10:00,38.97,38.98,38.93,38.94,19068.0,34.1827,34.1914,34.1476,34.1564,19068.0
2016-03-28 12:15:00,38.94,38.96,38.94,38.94,15848.0,34.1564,34.1739,34.1564,34.1564,15848.0
2016-03-28 12:20:00,38.95,39.0,38.95,39.0,24574.0,34.1651,34.209,34.1651,34.209,24574.0
2016-03-28 12:25:00,39.01,39.01,38.98,38.99,41736.0,34.2178,34.2178,34.1914,34.2002,41736.0
2016-03-28 12:30:00,38.99,39.02,38.98,39.01,74332.0,34.2002,34.2265,34.1914,34.2178,74332.0
2016-03-28 12:35:00,39.02,39.1,39.02,39.07,37814.0,34.2265,34.2967,34.2265,34.2704,37814.0
2016-03-28 12:40:00,39.09,39.09,39.02,39.03,67524.0,34.2879,34.2879,34.2265,34.2353,67524.0
2016-03-28 12:45:00,39.03,39.08,39.03,39.07,14152.0,34.2353,34.2792,34.2353,34.2704,14152.0
2016-03-28 12:50:00,39.07,39.08,39.04,39.08,16508.0,34.2704,34.2792,34.2441,34.2792,16508.0
2016-03-28 12:55:00,39.08,39.09,39.05,39.07,38844.0,34.2792,34.2879,34.2528,34.2704,38844.0
2016-03-28 13:00:00,39.06,39.06,39.03,39.04,39754.0,34.2616,34.2616,34.2353,34.2441,39754.0
2016-03-28 13:05:00,39.02,39.06,39.01,39.06,25754.0,34.2265,34.2616,34.2178,34.2616,25754.0
2016-03-28 13:10:00,39.06,39.06,39.02,39.04,16676.0,34.2616,34.2616,34.2265,34.2441,16676.0
2016-03-28 13:15:00,39.04,39.05,39.02,39.04,21432.0,34.2441,34.2528,34.2265,34.2441,21432.0
2016-03-28 13:20:00,39.04,39.07,39.03,39.07,26278.0,34.2441,34.2704,34.2353,34.2704,26278.0
2016-03-28 13:25:00,39.07,39.07,38.99,38.99,19378.0,34.2704,34.2704,34.2002,34.2002,19378.0
2016-03-28 13:30:00,38.99,39.02,38.98,38.99,14992.0,34.2002,34.2265,34.1914,34.2002,14992.0
2016-03-28 13:35:00,38.99,38.99,38.98,38.99,12798.0,34.2002,34.2002,34.1914,34.2002,12798.0
2016-03-28 13:40:00,38.99,39.02,38.99,39.02,15036.0,34.2002,34.2265,34.2002,34.2265,15036.0
2016-03-28 13:45:00,39.02,39.04,39.01,39.04,19108.0,34.2265,34.2441,34.2178,34.2441,19108.0
2016-03-28 13:50:00,39.04,39.06,39.03,39.04,28880.0,34.2441,34.2616,34.2353,34.2441,28880.0
2016-03-28 13:55:00,39.04,39.09,39.04,39.07,20194.0,34.2441,34.2879,34.2441,34.2704,20194.0
2016-03-28 14:00:00,39.08,39.1,39.07,39.1,25108.0,34.2792,34.2967,34.2704,34.2967,25108.0
2016-03-28 14:05:00,39.09,39.11,39.06,39.07,25724.0,34.2879,34.3055,34.2616,34.2704,25724.0
2016-03-28 14:10:00,39.07,39.09,39.06,39.08,28042.0,34.2704,34.2879,34.2616,34.2792,28042.0
2016-03-28 14:15:00,39.08,39.08,39.04,39.05,20340.0,34.2792,34.2792,34.2441,34.2528,20340.0
2016-03-28 14:20:00,39.04,39.04,39.02,39.03,38142.0,34.2441,34.2441,34.2265,34.2353,38142.0
2016-03-28 14:25:00,39.02,39.04,39.0,39.01,19784.0,34.2265,34.2441,34.209,34.2178,19784.0
2016-03-28 14:30:00,39.01,39.01,38.97,38.97,20000.0,34.2178,34.2178,34.1827,34.1827,20000.0
2016-03-28 14:35:00,38.96,38.99,38.96,38.98,23750.0,34.1739,34.2002,34.1739,34.1914,23750.0
2016-03-28 14:40:00,38.98,38.99,38.96,38.99,19568.0,34.1914,34.2002,34.1739,34.2002,19568.0
2016-03-28 14:45:00,38.99,38.99,38.97,38.99,27238.0,34.2002,34.2002,34.1827,34.2002,27238.0
2016-03-28 14:50:00,38.99,39.0,38.97,38.99,28158.0,34.2002,34.209,34.1827,34.2002,28158.0
2016-03-28 14:55:00,38.99,39.01,38.98,39.01,25054.0,34.2002,34.2178,34.1914,34.2178,25054.0
2016-03-28 15:00:00,39.01,39.04,39.01,39.02,43412.0,34.2178,34.2441,34.2178,34.2265,43412.0
2016-03-28 15:05:00,39.02,39.07,39.02,39.06,21420.0,34.2265,34.2704,34.2265,34.2616,21420.0
2016-03-28 15:10:00,39.05,39.06,39.03,39.03,40734.0,34.2528,34.2616,34.2353,34.2353,40734.0
2016-03-28 15:15:00,39.04,39.05,39.02,39.02,32134.0,34.2441,34.2528,34.2265,34.2265,32134.0
2016-03-28 15:20:00,39.02,39.03,39.01,39.02,13010.0,34.2265,34.2353,34.2178,34.2265,13010.0
2016-03-28 15:25:00,39.02,39.02,38.96,38.98,42250.0,34.2265,34.2265,34.1739,34.1914,42250.0
2016-03-28 15:30:00,38.97,38.99,38.96,38.96,27610.0,34.1827,34.2002,34.1739,34.1739,27610.0
2016-03-28 15:35:00,38.96,38.97,38.93,38.95,41952.0,34.1739,34.1827,34.1476,34.1651,41952.0
2016-03-28 15:40:00,38.95,38.99,38.95,38.98,30530.0,34.1651,34.2002,34.1651,34.1914,30530.0
2016-03-28 15:45:00,38.98,38.98,38.88,38.9,62260.0,34.1914,34.1914,34.1037,34.1213,62260.0
2016-03-28 15:50:00,38.89,38.9,38.87,38.87,54438.0,34.1125,34.1213,34.095,34.095,54438.0
2016-03-28 15:55:00,38.88,38.91,38.85,38.88,123916.0,34.1037,34.13,34.0774,34.1037,123916.0
2016-03-29 09:30:00,38.9,39.02,38.9,38.97,97082.0,34.1213,34.2265,34.1213,34.1827,97082.0
2016-03-29 09:35:00,38.94,39.13,38.94,39.01,34824.0,34.1564,34.323,34.1564,34.2178,34824.0
2016-03-29 09:40:00,39.01,39.1,39.01,39.07,51782.0,34.2178,34.2967,34.2178,34.2704,51782.0
2016-03-29 09:45:00,39.08,39.08,38.95,38.96,33728.0,34.2792,34.2792,34.1651,34.1739,33728.0
2016-03-29 09:50:00,38.96,39.01,38.9,39.01,30524.0,34.1739,34.2178,34.1213,34.2178,30524.0
2016-03-29 09:55:00,39.01,39.02,38.94,38.96,41164.0,34.2178,34.2265,34.1564,34.1739,41164.0
2016-03-29 10:00:00,38.97,38.98,38.91,38.92,38264.0,34.1827,34.1914,34.13,34.1388,38264.0
2016-03-29 10:05:00,38.92,38.94,38.88,38.94,46674.0,34.1388,34.1564,34.1037,34.1564,46674.0
2016-03-29 10:10:00,38.94,38.95,38.88,38.9,22414.0,34.1564,34.1651,34.1037,34.1213,22414.0
2016-03-29 10:15:00,38.92,38.95,38.89,38.94,28264.0,34.1388,34.1651,34.1125,34.1564,28264.0
2016-03-29 10:20:00,38.93,38.96,38.91,38.95,25144.0,34.1476,34.1739,34.13,34.1651,25144.0
2016-03-29 10:25:00,38.95,38.97,38.94,38.95,20530.0,34.1651,34.1827,34.1564,34.1651,20530.0
2016-03-29 10:30:00,38.94,38.99,38.94,38.99,26652.0,34.1564,34.2002,34.1564,34.2002,26652.0
2016-03-29 10:35:00,38.99,38.99,38.95,38.97,16904.0,34.2002,34.2002,34.1651,34.1827,16904.0
2016-03-29 10:40:00,38.97,38.98,38.94,38.98,27778.0,34.1827,34.1914,34.1564,34.1914,27778.0
2016-03-29 10:45:00,38.98,38.99,38.97,38.98,17870.0,34.1914,34.2002,34.1827,34.1914,17870.0
2016-03-29 10:50:00,38.98,39.02,38.98,38.99,38284.0,34.1914,34.2265,34.1914,34.2002,38284.0
2016-03-29 10:55:00,38.99,38.99,38.98,38.99,18764.0,34.2002,34.2002,34.1914,34.2002,18764.0
2016-03-29 11:00:00,38.99,39.01,38.97,38.98,27778.0,34.2002,34.2178,34.1827,34.1914,27778.0
2016-03-29 11:05:00,38.97,38.97,38.91,38.93,29600.0,34.1827,34.1827,34.13,34.1476,29600.0
2016-03-29 11:10:00,38.94,39.01,38.94,39.0,50656.0,34.1564,34.2178,34.1564,34.209,50656.0
2016-03-29 11:15:00,39.02,39.02,38.95,38.95,66642.0,34.2265,34.2265,34.1651,34.1651,66642.0
2016-03-29 11:20:00,38.95,38.98,38.95,38.95,44436.0,34.1651,34.1914,34.1651,34.1651,44436.0
2016-03-29 11:25:00,38.95,38.99,38.95,38.99,40428.0,34.1651,34.2002,34.1651,34.2002,40428.0
2016-03-29 11:30:00,38.99,39.01,38.97,38.98,42746.0,34.2002,34.2178,34.1827,34.1914,42746.0
2016-03-29 11:35:00,38.98,38.99,38.91,38.93,30952.0,34.1914,34.2002,34.13,34.1476,30952.0
2016-03-29 11:40:00,38.93,38.96,38.92,38.96,38960.0,34.1476,34.1739,34.1388,34.1739,38960.0
2016-03-29 11:45:00,38.95,39.02,38.95,39.02,27458.0,34.1651,34.2265,34.1651,34.2265,27458.0
2016-03-29 11:50:00,39.02,39.05,38.99,38.99,24944.0,34.2265,34.2528,34.2002,34.2002,24944.0
2016-03-29 11:55:00,38.99,38.99,38.96,38.96,19492.0,34.2002,34.2002,34.1739,34.1739,19492.0
2016-03-29 12:00:00,38.95,38.95,38.9,38.94,18864.0,34.1651,34.1651,34.1213,34.1564,18864.0
2016-03-29 12:05:00,38.95,38.96,38.93,38.93,22242.0,34.1651,34.1739,34.1476,34.1476,22242.0
2016-03-29 12:10:00,38.93,38.95,38.93,38.94,23026.0,34.1476,34.1651,34.1476,34.1564,23026.0
2016-03-29 12:15:00,38.94,38.94,38.9,38.91,16450.0,34.1564,34.1564,34.1213,34.13,16450.0
2016-03-29 12:20:00,38.91,39.06,38.9,39.02,46540.0,34.13,34.2616,34.1213,34.2265,46540.0
2016-03-29 12:25:00,39.02,39.1,39.02,39.1,29764.0,34.2265,34.2967,34.2265,34.2967,29764.0
2016-03-29 12:30:00,39.11,39.12,39.07,39.09,34294.0,34.3055,34.3142,34.2704,34.2879,34294.0
2016-03-29 12:35:00,39.1,39.1,39.09,39.1,18418.0,34.2967,34.2967,34.2879,34.2967,18418.0
2016-03-29 12:40:00,39.1,39.16,39.1,39.15,36836.0,34.2967,34.3493,34.2967,34.3406,36836.0
2016-03-29 12:45:00,39.15,39.15,39.1,39.12,25812.0,34.3406,34.3406,34.2967,34.3142,25812.0
2016-03-29 12:50:00,39.12,39.15,39.1,39.1,30432.0,34.3142,34.3406,34.2967,34.2967,30432.0
2016-03-29 12:55:00,39.1,39.17,39.1,39.16,27148.0,34.2967,34.3581,34.2967,34.3493,27148.0
2016-03-29 13:00:00,39.17,39.18,39.13,39.14,18142.0,34.3581,34.3669,34.323,34.3318,18142.0
2016-03-29 13:05:00,39.14,39.14,39.08,39.12,25044.0,34.3318,34.3318,34.2792,34.3142,25044.0
2016-03-29 13:10:00,39.13,39.15,39.12,39.14,20424.0,34.323,34.3406,34.3142,34.3318,20424.0
2016-03-29 13:15:00,39.13,39.16,39.13,39.15,8496.0,34.323,34.3493,34.323,34.3406,8496.0
2016-03-29 13:20:00,39.14,39.16,39.12,39.15,26120.0,34.3318,34.3493,34.3142,34.3406,26120.0
2016-03-29 13:25:00,39.16,39.18,39.15,39.18,20370.0,34.3493,34.3669,34.3406,34.3669,20370.0
2016-03-29 13:30:00,39.17,39.18,39.13,39.13,19362.0,34.3581,34.3669,34.323,34.323,19362.0
2016-03-29 13:35:00,39.13,39.13,39.1,39.13,22364.0,34.323,34.323,34.2967,34.323,22364.0
2016-03-29 13:40:00,39.14,39.16,39.13,39.14,25262.0,34.3318,34.3493,34.323,34.3318,25262.0
2016-03-29 13:45:00,39.15,39.19,39.15,39.18,28500.0,34.3406,34.3756,34.3406,34.3669,28500.0
2016-03-29 13:50:00,39.18,39.18,39.16,39.17,17976.0,34.3669,34.3669,34.3493,34.3581,17976.0
2016-03-29 13:55:00,39.17,39.17,39.16,39.16,19882.0,34.3581,34.3581,34.3493,34.3493,19882.0
2016-03-29 14:00:00,39.15,39.24,39.13,39.23,56998.0,34.3406,34.4195,34.323,34.4107,56998.0
2016-03-29 14:05:00,39.23,39.23,39.18,39.22,21078.0,34.4107,34.4107,34.3669,34.402,21078.0
2016-03-29 14:10:00,39.21,39.22,39.2,39.22,20396.0,34.3932,34.402,34.3844,34.402,20396.0
2016-03-29 14:15:00,39.22,39.24,39.21,39.23,26784.0,34.402,34.4195,34.3932,34.4107,26784.0
2016-03-29 14:20:00,39.23,39.25,39.23,39.24,23480.0,34.4107,34.4283,34.4107,34.4195,23480.0
2016-03-29 14:25:00,39.24,39.27,39.24,39.27,49330.0,34.4195,34.4458,34.4195,34.4458,49330.0
2016-03-29 14:30:00,39.27,39.27,39.24,39.26,41944.0,34.4458,34.4458,34.4195,34.437,41944.0
2016-03-29 14:35:00,39.26,39.31,39.26,39.29,64208.0,34.437,34.4809,34.437,34.4634,64208.0
2016-03-29 14:40:00,39.29,39.32,39.29,39.31,31880.0,34.4634,34.4897,34.4634,34.4809,31880.0
2016-03-29 14:45:00,39.32,39.33,39.31,39.33,39902.0,34.4897,34.4984,34.4809,34.4984,39902.0
2016-03-29 14:50:00,39.33,39.34,39.29,39.29,37806.0,34.4984,34.5072,34.4634,34.4634,37806.0
2016-03-29 14:55:00,39.29,39.29,39.24,39.29,47840.0,34.4634,34.4634,34.4195,34.4634,47840.0
2016-03-29 15:00:00,39.29,39.33,39.28,39.32,31966.0,34.4634,34.4984,34.4546,34.4897,31966.0
2016-03-29 15:05:00,39.33,39.34,39.3,39.31,33670.0,34.4984,34.5072,34.4721,34.4809,33670.0
2016-03-29 15:10:00,39.31,39.33,39.3,39.33,47170.0,34.4809,34.4984,34.4721,34.4984,47170.0
2016-03-29 15:15:00,39.32,39.33,39.3,39.31,44592.0,34.4897,34.4984,34.4721,34.4809,44592.0
2016-03-29 15:20:00,39.31,39.33,39.3,39.33,69546.0,34.4809,34.4984,34.4721,34.4984,69546.0
2016-03-29 15:25:00,39.33,39.34,39.31,39.33,61596.0,34.4984,34.5072,34.4809,34.4984,61596.0
2016-03-29 15:30:00,39.33,39.33,39.3,39.3,90584.0,34.4984,34.4984,34.4721,34.4721,90584.0
2016-03-29 15:35:00,39.3,39.31,39.27,39.29,39540.0,34.4721,34.4809,34.4458,34.4634,39540.0
2016-03-29 15:40:00,39.29,39.32,39.29,39.3,55778.0,34.4634,34.4897,34.4634,34.4721,55778.0
2016-03-29 15:45:00,39.3,39.3,39.27,39.3,73690.0,34.4721,34.4721,34.4458,34.4721,73690.0
2016-03-29 15:50:00,39.3,39.31,39.29,39.3,74836.0,34.4721,34.4809,34.4634,34.4721,74836.0
2016-03-29 15:55:00,39.3,39.32,39.28,39.32,140378.0,34.4721,34.4897,34.4546,34.4897,140378.0
2016-03-30 09:30:00,39.41,39.47,39.33,39.33,76702.0,34.5686,34.6212,34.4984,34.4984,76702.0
2016-03-30 09:35:00,39.33,39.43,39.26,39.42,38394.0,34.4984,34.5862,34.437,34.5774,38394.0
2016-03-30 09:40:00,39.42,39.49,39.41,39.46,44184.0,34.5774,34.6388,34.5686,34.6125,44184.0
2016-03-30 09:45:00,39.47,39.49,39.35,39.38,59400.0,34.6212,34.6388,34.516,34.5423,59400.0
2016-03-30 09:50:00,39.36,39.41,39.28,39.29,48786.0,34.5248,34.5686,34.4546,34.4634,48786.0
2016-03-30 09:55:00,39.29,39.37,39.29,39.3,45008.0,34.4634,34.5335,34.4634,34.4721,45008.0
2016-03-30 10:00:00,39.32,39.33,39.24,39.26,122112.0,34.4897,34.4984,34.4195,34.437,122112.0
2016-03-30 10:05:00,39.26,39.27,39.17,39.23,69776.0,34.437,34.4458,34.3581,34.4107,69776.0
2016-03-30 10:10:00,39.23,39.25,39.17,39.18,46752.0,34.4107,34.4283,34.3581,34.3669,46752.0
2016-03-30 10:15:00,39.18,39.21,39.14,39.16,51774.0,34.3669,34.3932,34.3318,34.3493,51774.0
2016-03-30 10:20:00,39.17,39.25,39.16,39.22,32572.0,34.3581,34.4283,34.3493,34.402,32572.0
2016-03-30 10:25:00,39.22,39.27,39.22,39.22,41248.0,34.402,34.4458,34.402,34.402,41248.0
2016-03-30 10:30:00,39.22,39.27,39.18,39.27,56604.0,34.402,34.4458,34.3669,34.4458,56604.0
2016-03-30 10:35:00,39.27,39.31,39.27,39.31,73294.0,34.4458,34.4809,34.4458,34.4809,73294.0
2016-03-30 10:40:00,39.32,39.32,39.25,39.25,41714.0,34.4897,34.4897,34.4283,34.4283,41714.0
2016-03-30 10:45:00,39.26,39.27,39.21,39.27,56172.0,34.437,34.4458,34.3932,34.4458,56172.0
2016-03-30 10:50:00,39.28,39.32,39.27,39.31,41180.0,34.4546,34.4897,34.4458,34.4809,41180.0
2016-03-30 10:55:00,39.32,39.35,39.31,39.34,36186.0,34.4897,34.516,34.4809,34.5072,36186.0
2016-03-30 11:00:00,39.34,39.41,39.32,39.41,89662.0,34.5072,34.5686,34.4897,34.5686,89662.0
2016-03-30 11:05:00,39.41,39.46,39.4,39.44,85266.0,34.5686,34.6125,34.5598,34.5949,85266.0
2016-03-30 11:10:00,39.44,39.45,39.42,39.43,36966.0,34.5949,34.6037,34.5774,34.5862,36966.0
2016-03-30 11:15:00,39.42,39.42,39.35,39.37,50776.0,34.5774,34.5774,34.516,34.5335,50776.0
2016-03-30 11:20:00,39.35,39.38,39.33,39.35,40260.0,34.516,34.5423,34.4984,34.516,40260.0
2016-03-30 11:25:00,39.35,39.41,39.35,39.38,34744.0,34.516,34.5686,34.516,34.5423,34744.0
2016-03-30 11:30:00,39.38,39.38,39.29,39.31,48588.0,34.5423,34.5423,34.4634,34.4809,48588.0
2016-03-30 11:35:00,39.31,39.33,39.27,39.29,62712.0,34.4809,34.4984,34.4458,34.4634,62712.0
2016-03-30 11:40:00,39.29,39.32,39.27,39.32,133808.0,34.4634,34.4897,34.4458,34.4897,133808.0
2016-03-30 11:45:00,39.31,39.35,39.31,39.32,142190.0,34.4809,34.516,34.4809,34.4897,142190.0
2016-03-30 11:50:00,39.32,39.33,39.3,39.32,35836.0,34.4897,34.4984,34.4721,34.4897,35836.0
2016-03-30 11:55:00,39.32,39.39,39.31,39.35,36598.0,34.4897,34.5511,34.4809,34.516,36598.0
2016-03-30 12:00:00,39.35,39.37,39.32,39.33,29694.0,34.516,34.5335,34.4897,34.4984,29694.0
2016-03-30 12:05:00,39.33,39.35,39.32,39.34,27716.0,34.4984,34.516,34.4897,34.5072,27716.0
2016-03-30 12:10:00,39.34,39.34,39.31,39.31,29854.0,34.5072,34.5072,34.4809,34.4809,29854.0
2016-03-30 12:15:00,39.31,39.31,39.27,39.27,33450.0,34.4809,34.4809,34.4458,34.4458,33450.0
2016-03-30 12:20:00,39.27,39.29,39.2,39.2,40948.0,34.4458,34.4634,34.3844,34.3844,40948.0
2016-03-30 12:25:00,39.2,39.25,39.12,39.25,125772.0,34.3844,34.4283,34.3142,34.4283,125772.0
2016-03-30 12:30:00,39.26,39.27,39.24,39.27,30804.0,34.437,34.4458,34.4195,34.4458,30804.0
2016-03-30 12:35:00,39.27,39.28,39.24,39.24,41790.0,34.4458,34.4546,34.4195,34.4195,41790.0
2016-03-30 12:40:00,39.24,39.24,39.18,39.18,29868.0,34.4195,34.4195,34.3669,34.3669,29868.0
2016-03-30 12:45:00,39.19,39.26,39.18,39.25,41402.0,34.3756,34.437,34.3669,34.4283,41402.0
2016-03-30 12:50:00,39.26,39.29,39.24,39.24,99650.0,34.437,34.4634,34.4195,34.4195,99650.0
2016-03-30 12:55:00,39.24,39.26,39.24,39.25,31230.0,34.4195,34.437,34.4195,34.4283,31230.0
2016-03-30 13:00:00,39.24,39.29,39.23,39.27,56286.0,34.4195,34.4634,34.4107,34.4458,56286.0
2016-03-30 13:05:00,39.27,39.29,39.23,39.23,22010.0,34.4458,34.4634,34.4107,34.4107,22010.0
2016-03-30 13:10:00,39.24,39.24,39.21,39.24,28584.0,34.4195,34.4195,34.3932,34.4195,28584.0
2016-03-30 13:15:00,39.25,39.26,39.24,39.25,52312.0,34.4283,34.437,34.4195,34.4283,52312.0
2016-03-30 13:20:00,39.25,39.26,39.21,39.26,34120.0,34.4283,34.437,34.3932,34.437,34120.0
2016-03-30 13:25:00,39.26,39.28,39.26,39.27,20704.0,34.437,34.4546,34.437,34.4458,20704.0
2016-03-30 13:30:00,39.27,39.28,39.26,39.28,27390.0,34.4458,34.4546,34.437,34.4546,27390.0
2016-03-30 13:35:00,39.28,39.32,39.27,39.31,30628.0,34.4546,34.4897,34.4458,34.4809,30628.0
2016-03-30 13:40:00,39.31,39.34,39.31,39.34,20234.0,34.4809,34.5072,34.4809,34.5072,20234.0
2016-03-30 13:45:00,39.35,39.36,39.34,39.35,24050.0,34.516,34.5248,34.5072,34.516,24050.0
2016-03-30 13:50:00,39.35,39.35,39.28,39.28,104092.0,34.516,34.516,34.4546,34.4546,104092.0
2016-03-30 13:55:00,39.29,39.29,39.23,39.23,44158.0,34.4634,34.4634,34.4107,34.4107,44158.0
2016-03-30 14:00:00,39.22,39.27,39.22,39.27,67128.0,34.402,34.4458,34.402,34.4458,67128.0
2016-03-30 14:05:00,39.27,39.31,39.27,39.31,27786.0,34.4458,34.4809,34.4458,34.4809,27786.0
2016-03-30 14:10:00,39.31,39.33,39.3,39.32,22786.0,34.4809,34.4984,34.4721,34.4897,22786.0
2016-03-30 14:15:00,39.32,39.32,39.29,39.32,35420.0,34.4897,34.4897,34.4634,34.4897,35420.0
2016-03-30 14:20:00,39.32,39.33,39.27,39.31,82392.0,34.4897,34.4984,34.4458,34.4809,82392.0
2016-03-30 14:25:00,39.31,39.32,39.28,39.32,51352.0,34.4809,34.4897,34.4546,34.4897,51352.0
2016-03-30 14:30:00,39.32,39.35,39.32,39.35,43714.0,34.4897,34.516,34.4897,34.516,43714.0
2016-03-30 14:35:00,39.35,39.37,39.35,39.37,42002.0,34.516,34.5335,34.516,34.5335,42002.0
2016-03-30 14:40:00,39.36,39.36,39.32,39.32,49430.0,34.5248,34.5248,34.4897,34.4897,49430.0
2016-03-30 14:45:00,39.32,39.38,39.32,39.38,27600.0,34.4897,34.5423,34.4897,34.5423,27600.0
2016-03-30 14:50:00,39.38,39.41,39.38,39.41,29498.0,34.5423,34.5686,34.5423,34.5686,29498.0
2016-03-30 14:55:00,39.41,39.41,39.38,39.4,31348.0,34.5686,34.5686,34.5423,34.5598,31348.0
2016-03-30 15:00:00,39.4,39.41,39.39,39.39,58550.0,34.5598,34.5686,34.5511,34.5511,58550.0
2016-03-30 15:05:00,39.39,39.47,39.38,39.47,56062.0,34.5511,34.6212,34.5423,34.6212,56062.0
2016-03-30 15:10:00,39.47,39.5,39.46,39.49,69500.0,34.6212,34.6476,34.6125,34.6388,69500.0
2016-03-30 15:15:00,39.49,39.5,39.47,39.49,69520.0,34.6388,34.6476,34.6212,34.6388,69520.0
2016-03-30 15:20:00,39.49,39.51,39.48,39.48,49618.0,34.6388,34.6563,34.63,34.63,49618.0
2016-03-30 15:25:00,39.48,39.49,39.44,39.45,48828.0,34.63,34.6388,34.5949,34.6037,48828.0
2016-03-30 15:30:00,39.44,39.44,39.41,39.41,59126.0,34.5949,34.5949,34.5686,34.5686,59126.0
2016-03-30 15:35:00,39.41,39.45,39.41,39.44,63302.0,34.5686,34.6037,34.5686,34.5949,63302.0
2016-03-30 15:40:00,39.44,39.44,39.41,39.43,70976.0,34.5949,34.5949,34.5686,34.5862,70976.0
2016-03-30 15:45:00,39.43,39.43,39.38,39.38,62350.0,34.5862,34.5862,34.5423,34.5423,62350.0
2016-03-30 15:50:00,39.38,39.41,39.36,39.37,119830.0,34.5423,34.5686,34.5248,34.5335,119830.0
2016-03-30 15:55:00,39.37,39.37,39.31,39.35,257866.0,34.5335,34.5335,34.4809,34.516,257866.0
2016-03-31 09:30:00,39.44,39.6,39.41,39.45,99956.0,34.5949,34.7353,34.5686,34.6037,99956.0
2016-03-31 09:35:00,39.41,39.43,39.27,39.35,51856.0,34.5686,34.5862,34.4458,34.516,51856.0
2016-03-31 09:40:00,39.37,39.39,39.24,39.33,91224.0,34.5335,34.5511,34.4195,34.4984,91224.0
2016-03-31 09:45:00,39.35,39.38,39.29,39.32,67686.0,34.516,34.5423,34.4634,34.4897,67686.0
2016-03-31 09:50:00,39.32,39.32,39.18,39.23,95072.0,34.4897,34.4897,34.3669,34.4107,95072.0
2016-03-31 09:55:00,39.23,39.31,39.19,39.19,67182.0,34.4107,34.4809,34.3756,34.3756,67182.0
2016-03-31 10:00:00,39.19,39.22,39.13,39.19,82624.0,34.3756,34.402,34.323,34.3756,82624.0
2016-03-31 10:05:00,39.19,39.23,39.18,39.18,45366.0,34.3756,34.4107,34.3669,34.3669,45366.0
2016-03-31 10:10:00,39.19,39.34,39.19,39.33,58512.0,34.3756,34.5072,34.3756,34.4984,58512.0
2016-03-31 10:15:00,39.32,39.33,39.25,39.27,71684.0,34.4897,34.4984,34.4283,34.4458,71684.0
2016-03-31 10:20:00,39.27,39.35,39.26,39.32,44136.0,34.4458,34.516,34.437,34.4897,44136.0
2016-03-31 10:25:00,39.32,39.4,39.32,39.32,63292.0,34.4897,34.5598,34.4897,34.4897,63292.0
2016-03-31 10:30:00,39.32,39.37,39.3,39.35,73332.0,34.4897,34.5335,34.4721,34.516,73332.0
2016-03-31 10:35:00,39.35,39.37,39.35,39.35,30810.0,34.516,34.5335,34.516,34.516,30810.0
2016-03-31 10:40:00,39.35,39.44,39.35,39.43,40390.0,34.516,34.5949,34.516,34.5862,40390.0
2016-03-31 10:45:00,39.44,39.44,39.38,39.38,48530.0,34.5949,34.5949,34.5423,34.5423,48530.0
2016-03-31 10:50:00,39.38,39.41,39.37,39.38,45050.0,34.5423,34.5686,34.5335,34.5423,45050.0
2016-03-31 10:55:00,39.38,39.4,39.34,39.36,71520.0,34.5423,34.5598,34.5072,34.5248,71520.0
2016-03-31 11:00:00,39.37,39.37,39.31,39.31,45950.0,34.5335,34.5335,34.4809,34.4809,45950.0
2016-03-31 11:05:00,39.31,39.34,39.3,39.33,38620.0,34.4809,34.5072,34.4721,34.4984,38620.0
2016-03-31 11:10:00,39.33,39.38,39.33,39.38,115530.0,34.4984,34.5423,34.4984,34.5423,115530.0
2016-03-31 11:15:00,39.38,39.39,39.38,39.38,54108.0,34.5423,34.5511,34.5423,34.5423,54108.0
2016-03-31 11:20:00,39.39,39.39,39.34,39.35,72700.0,34.5511,34.5511,34.5072,34.516,72700.0
2016-03-31 11:25:00,39.35,39.36,39.3,39.3,82514.0,34.516,34.5248,34.4721,34.4721,82514.0
2016-03-31 11:30:00,39.3,39.3,39.24,39.24,94872.0,34.4721,34.4721,34.4195,34.4195,94872.0
2016-03-31 11:35:00,39.24,39.24,39.21,39.21,75452.0,34.4195,34.4195,34.3932,34.3932,75452.0
2016-03-31 11:40:00,39.22,39.27,39.21,39.26,68946.0,34.402,34.4458,34.3932,34.437,68946.0
2016-03-31 11:45:00,39.26,39.29,39.25,39.27,56830.0,34.437,34.4634,34.4283,34.4458,56830.0
2016-03-31 11:50:00,39.27,39.31,39.27,39.3,43152.0,34.4458,34.4809,34.4458,34.4721,43152.0
2016-03-31 11:55:00,39.31,39.34,39.3,39.34,32062.0,34.4809,34.5072,34.4721,34.5072,32062.0
2016-03-31 12:00:00,39.34,39.36,39.34,39.34,36424.0,34.5072,34.5248,34.5072,34.5072,36424.0
2016-03-31 12:05:00,39.34,39.37,39.32,39.32,59408.0,34.5072,34.5335,34.4897,34.4897,59408.0
2016-03-31 12:10:00,39.32,39.35,39.29,39.35,37450.0,34.4897,34.516,34.4634,34.516,37450.0
2016-03-31 12:15:00,39.35,39.38,39.35,39.38,24880.0,34.516,34.5423,34.516,34.5423,24880.0
2016-03-31 12:20:00,39.38,39.38,39.33,39.34,55750.0,34.5423,34.5423,34.4984,34.5072,55750.0
2016-03-31 12:25:00,39.33,39.34,39.32,39.32,30154.0,34.4984,34.5072,34.4897,34.4897,30154.0
2016-03-31 12:30:00,39.33,39.33,39.27,39.28,57184.0,34.4984,34.4984,34.4458,34.4546,57184.0
2016-03-31 12:35:00,39.27,39.28,39.26,39.27,37722.0,34.4458,34.4546,34.437,34.4458,37722.0
2016-03-31 12:40:00,39.27,39.29,39.26,39.29,29050.0,34.4458,34.4634,34.437,34.4634,29050.0
2016-03-31 12:45:00,39.29,39.32,39.29,39.32,42126.0,34.4634,34.4897,34.4634,34.4897,42126.0
2016-03-31 12:50:00,39.32,39.32,39.3,39.32,58332.0,34.4897,34.4897,34.4721,34.4897,58332.0
2016-03-31 12:55:00,39.32,39.38,39.31,39.38,103540.0,34.4897,34.5423,34.4809,34.5423,103540.0
2016-03-31 13:00:00,39.38,39.38,39.35,39.37,21908.0,34.5423,34.5423,34.516,34.5335,21908.0
2016-03-31 13:05:00,39.37,39.37,39.33,39.33,40980.0,34.5335,34.5335,34.4984,34.4984,40980.0
2016-03-31 13:10:00,39.33,39.37,39.33,39.35,26018.0,34.4984,34.5335,34.4984,34.516,26018.0
2016-03-31 13:15:00,39.35,39.35,39.33,39.33,37578.0,34.516,34.516,34.4984,34.4984,37578.0
2016-03-31 13:20:00,39.34,39.34,39.33,39.34,67828.0,34.5072,34.5072,34.4984,34.5072,67828.0
2016-03-31 13:25:00,39.33,39.34,39.31,39.32,20788.0,34.4984,34.5072,34.4809,34.4897,20788.0
2016-03-31 13:30:00,39.32,39.32,39.28,39.29,38674.0,34.4897,34.4897,34.4546,34.4634,38674.0
2016-03-31 13:35:00,39.29,39.29,39.26,39.27,58406.0,34.4634,34.4634,34.437,34.4458,58406.0
2016-03-31 13:40:00,39.27,39.27,39.25,39.26,131222.0,34.4458,34.4458,34.4283,34.437,131222.0
2016-03-31 13:45:00,39.26,39.29,39.26,39.29,58560.0,34.437,34.4634,34.437,34.4634,58560.0
2016-03-31 13:50:00,39.29,39.32,39.28,39.28,52898.0,34.4634,34.4897,34.4546,34.4546,52898.0
2016-03-31 13:55:00,39.29,39.29,39.23,39.24,39228.0,34.4634,34.4634,34.4107,34.4195,39228.0
2016-03-31 14:00:00,39.24,39.24,39.2,39.24,127778.0,34.4195,34.4195,34.3844,34.4195,127778.0
2016-03-31 14:05:00,39.24,39.27,39.22,39.23,53976.0,34.4195,34.4458,34.402,34.4107,53976.0
2016-03-31 14:10:00,39.23,39.27,39.23,39.24,118800.0,34.4107,34.4458,34.4107,34.4195,118800.0
2016-03-31 14:15:00,39.24,39.32,39.24,39.3,46048.0,34.4195,34.4897,34.4195,34.4721,46048.0
2016-03-31 14:20:00,39.29,39.3,39.22,39.22,33672.0,34.4634,34.4721,34.402,34.402,33672.0
2016-03-31 14:25:00,39.22,39.23,39.18,39.21,71472.0,34.402,34.4107,34.3669,34.3932,71472.0
2016-03-31 14:30:00,39.21,39.24,39.2,39.2,63374.0,34.3932,34.4195,34.3844,34.3844,63374.0
2016-03-31 14:35:00,39.2,39.2,39.17,39.17,65002.0,34.3844,34.3844,34.3581,34.3581,65002.0
2016-03-31 14:40:00,39.17,39.17,39.14,39.15,79454.0,34.3581,34.3581,34.3318,34.3406,79454.0
2016-03-31 14:45:00,39.15,39.16,39.13,39.15,64802.0,34.3406,34.3493,34.323,34.3406,64802.0
2016-03-31 14:50:00,39.15,39.22,39.13,39.22,101694.0,34.3406,34.402,34.323,34.402,101694.0
2016-03-31 14:55:00,39.22,39.24,39.17,39.18,65786.0,34.402,34.4195,34.3581,34.3669,65786.0
2016-03-31 15:00:00,39.19,39.24,39.17,39.24,45926.0,34.3756,34.4195,34.3581,34.4195,45926.0
2016-03-31 15:05:00,39.24,39.26,39.22,39.24,51832.0,34.4195,34.437,34.402,34.4195,51832.0
2016-03-31 15:10:00,39.24,39.24,39.19,39.21,74122.0,34.4195,34.4195,34.3756,34.3932,74122.0
2016-03-31 15:15:00,39.21,39.21,39.18,39.21,58230.0,34.3932,34.3932,34.3669,34.3932,58230.0
2016-03-31 15:20:00,39.21,39.25,39.21,39.24,88084.0,34.3932,34.4283,34.3932,34.4195,88084.0
2016-03-31 15:25:00,39.24,39.25,39.22,39.24,66148.0,34.4195,34.4283,34.402,34.4195,66148.0
2016-03-31 15:30:00,39.24,39.25,39.23,39.25,68152.0,34.4195,34.4283,34.4107,34.4283,68152.0
2016-03-31 15:35:00,39.24,39.28,39.23,39.23,86578.0,34.4195,34.4546,34.4107,34.4107,86578.0
2016-03-31 15:40:00,39.23,39.23,39.19,39.21,137620.0,34.4107,34.4107,34.3756,34.3932,137620.0
2016-03-31 15:45:00,39.21,39.26,39.2,39.22,213798.0,34.3932,34.437,34.3844,34.402,213798.0
2016-03-31 15:50:00,39.22,39.24,39.2,39.21,143964.0,34.402,34.4195,34.3844,34.3932,143964.0
2016-03-31 15:55:00,39.21,39.22,39.16,39.17,373132.0,34.3932,34.402,34.3493,34.3581,373132.0
2016-04-01 09:30:00,39.11,39.33,39.05,39.2,205070.0,34.3055,34.4984,34.2528,34.3844,205070.0
2016-04-01 09:35:00,39.21,39.22,39.07,39.07,84222.0,34.3932,34.402,34.2704,34.2704,84222.0
2016-04-01 09:40:00,39.07,39.25,39.04,39.21,116312.0,34.2704,34.4283,34.2441,34.3932,116312.0
2016-04-01 09:45:00,39.21,39.25,39.18,39.23,74372.0,34.3932,34.4283,34.3669,34.4107,74372.0
2016-04-01 09:50:00,39.22,39.26,39.15,39.24,121538.0,34.402,34.437,34.3406,34.4195,121538.0
2016-04-01 09:55:00,39.24,39.29,39.19,39.24,92748.0,34.4195,34.4634,34.3756,34.4195,92748.0
2016-04-01 10:00:00,39.24,39.3,39.17,39.3,91724.0,34.4195,34.4721,34.3581,34.4721,91724.0
2016-04-01 10:05:00,39.3,39.35,39.29,39.31,102722.0,34.4721,34.516,34.4634,34.4809,102722.0
2016-04-01 10:10:00,39.31,39.35,39.3,39.3,69234.0,34.4809,34.516,34.4721,34.4721,69234.0
2016-04-01 10:15:00,39.3,39.32,39.23,39.31,85052.0,34.4721,34.4897,34.4107,34.4809,85052.0
2016-04-01 10:20:00,39.31,39.33,39.21,39.24,65106.0,34.4809,34.4984,34.3932,34.4195,65106.0
2016-04-01 10:25:00,39.24,39.29,39.21,39.24,62918.0,34.4195,34.4634,34.3932,34.4195,62918.0
2016-04-01 10:30:00,39.24,39.32,39.24,39.31,67774.0,34.4195,34.4897,34.4195,34.4809,67774.0
2016-04-01 10:35:00,39.31,39.37,39.3,39.33,69876.0,34.4809,34.5335,34.4721,34.4984,69876.0
2016-04-01 10:40:00,39.33,39.35,39.31,39.32,76582.0,34.4984,34.516,34.4809,34.4897,76582.0
2016-04-01 10:45:00,39.32,39.33,39.2,39.21,103708.0,34.4897,34.4984,34.3844,34.3932,103708.0
2016-04-01 10:50:00,39.22,39.22,39.1,39.1,109234.0,34.402,34.402,34.2967,34.2967,109234.0
2016-04-01 10:55:00,39.1,39.15,39.1,39.13,304974.0,34.2967,34.3406,34.2967,34.323,304974.0
2016-04-01 11:00:00,39.14,39.19,39.13,39.15,199676.0,34.3318,34.3756,34.323,34.3406,199676.0
2016-04-01 11:05:00,39.16,39.18,39.1,39.16,100386.0,34.3493,34.3669,34.2967,34.3493,100386.0
2016-04-01 11:10:00,39.17,39.19,39.13,39.16,124868.0,34.3581,34.3756,34.323,34.3493,124868.0
2016-04-01 11:15:00,39.16,39.16,39.1,39.1,144632.0,34.3493,34.3493,34.2967,34.2967,144632.0
2016-04-01 11:20:00,39.1,39.12,39.08,39.1,87370.0,34.2967,34.3142,34.2792,34.2967,87370.0
2016-04-01 11:25:00,39.1,39.12,39.08,39.09,117646.0,34.2967,34.3142,34.2792,34.2879,117646.0
2016-04-01 11:30:00,39.1,39.12,39.08,39.09,153254.0,34.2967,34.3142,34.2792,34.2879,153254.0
2016-04-01 11:35:00,39.09,39.13,39.08,39.1,163168.0,34.2879,34.323,34.2792,34.2967,163168.0
2016-04-01 11:40:00,39.1,39.12,39.09,39.1,139960.0,34.2967,34.3142,34.2879,34.2967,139960.0
2016-04-01 11:45:00,39.1,39.1,39.08,39.09,152356.0,34.2967,34.2967,34.2792,34.2879,152356.0
2016-04-01 11:50:00,39.09,39.09,39.02,39.02,109244.0,34.2879,34.2879,34.2265,34.2265,109244.0
2016-04-01 11:55:00,39.02,39.04,39.01,39.02,194916.0,34.2265,34.2441,34.2178,34.2265,194916.0
2016-04-01 12:00:00,39.02,39.13,39.01,39.13,356522.0,34.2265,34.323,34.2178,34.323,356522.0
2016-04-01 12:05:00,39.13,39.16,39.12,39.15,81990.0,34.323,34.3493,34.3142,34.3406,81990.0
2016-04-01 12:10:00,39.15,39.18,39.13,39.18,28300.0,34.3406,34.3669,34.323,34.3669,28300.0
2016-04-01 12:15:00,39.18,39.24,39.17,39.24,26466.0,34.3669,34.4195,34.3581,34.4195,26466.0
2016-04-01 12:20:00,39.24,39.24,39.2,39.23,31042.0,34.4195,34.4195,34.3844,34.4107,31042.0
2016-04-01 12:25:00,39.23,39.27,39.21,39.24,70362.0,34.4107,34.4458,34.3932,34.4195,70362.0
2016-04-01 12:30:00,39.24,39.27,39.23,39.25,44288.0,34.4195,34.4458,34.4107,34.4283,44288.0
2016-04-01 12:35:00,39.26,39.27,39.23,39.27,33342.0,34.437,34.4458,34.4107,34.4458,33342.0
2016-04-01 12:40:00,39.27,39.28,39.22,39.24,56548.0,34.4458,34.4546,34.402,34.4195,56548.0
2016-04-01 12:45:00,39.24,39.26,39.23,39.24,34548.0,34.4195,34.437,34.4107,34.4195,34548.0
2016-04-01 12:50:00,39.24,39.26,39.23,39.26,34374.0,34.4195,34.437,34.4107,34.437,34374.0
2016-04-01 12:55:00,39.26,39.29,39.25,39.28,25028.0,34.437,34.4634,34.4283,34.4546,25028.0
2016-04-01 13:00:00,39.28,39.28,39.24,39.26,22884.0,34.4546,34.4546,34.4195,34.437,22884.0
2016-04-01 13:05:00,39.26,39.27,39.25,39.27,23570.0,34.437,34.4458,34.4283,34.4458,23570.0
2016-04-01 13:10:00,39.26,39.27,39.22,39.24,50442.0,34.437,34.4458,34.402,34.4195,50442.0
2016-04-01 13:15:00,39.24,39.27,39.24,39.25,37550.0,34.4195,34.4458,34.4195,34.4283,37550.0
2016-04-01 13:20:00,39.25,39.27,39.24,39.25,28370.0,34.4283,34.4458,34.4195,34.4283,28370.0
2016-04-01 13:25:00,39.25,39.32,39.25,39.29,53548.0,34.4283,34.4897,34.4283,34.4634,53548.0
2016-04-01 13:30:00,39.29,39.35,39.27,39.35,35490.0,34.4634,34.516,34.4458,34.516,35490.0
2016-04-01 13:35:00,39.35,39.36,39.33,39.35,68340.0,34.516,34.5248,34.4984,34.516,68340.0
2016-04-01 13:40:00,39.35,39.38,39.31,39.37,43258.0,34.516,34.5423,34.4809,34.5335,43258.0
2016-04-01 13:45:00,39.37,39.38,39.33,39.37,36540.0,34.5335,34.5423,34.4984,34.5335,36540.0
2016-04-01 13:50:00,39.38,39.42,39.37,39.39,58504.0,34.5423,34.5774,34.5335,34.5511,58504.0
2016-04-01 13:55:00,39.39,39.4,39.38,39.38,147490.0,34.5511,34.5598,34.5423,34.5423,147490.0
2016-04-01 14:00:00,39.38,39.38,39.37,39.38,52240.0,34.5423,34.5423,34.5335,34.5423,52240.0
2016-04-01 14:05:00,39.38,39.38,39.35,39.37,42450.0,34.5423,34.5423,34.516,34.5335,42450.0
2016-04-01 14:10:00,39.37,39.46,39.37,39.45,117820.0,34.5335,34.6125,34.5335,34.6037,117820.0
2016-04-01 14:15:00,39.45,39.46,39.41,39.41,37286.0,34.6037,34.6125,34.5686,34.5686,37286.0
2016-04-01 14:20:00,39.41,39.41,39.39,39.41,96030.0,34.5686,34.5686,34.5511,34.5686,96030.0
2016-04-01 14:25:00,39.41,39.41,39.38,39.41,62604.0,34.5686,34.5686,34.5423,34.5686,62604.0
2016-04-01 14:30:00,39.41,39.42,39.38,39.4,110904.0,34.5686,34.5774,34.5423,34.5598,110904.0
2016-04-01 14:35:00,39.4,39.42,39.39,39.39,123650.0,34.5598,34.5774,34.5511,34.5511,123650.0
2016-04-01 14:40:00,39.39,39.41,39.37,39.41,132142.0,34.5511,34.5686,34.5335,34.5686,132142.0
2016-04-01 14:45:00,39.41,39.45,39.41,39.43,131506.0,34.5686,34.6037,34.5686,34.5862,131506.0
2016-04-01 14:50:00,39.43,39.46,39.41,39.43,106516.0,34.5862,34.6125,34.5686,34.5862,106516.0
2016-04-01 14:55:00,39.43,39.44,39.42,39.44,46076.0,34.5862,34.5949,34.5774,34.5949,46076.0
2016-04-01 15:00:00,39.44,39.48,39.43,39.46,70744.0,34.5949,34.63,34.5862,34.6125,70744.0
2016-04-01 15:05:00,39.46,39.49,39.46,39.46,59420.0,34.6125,34.6388,34.6125,34.6125,59420.0
2016-04-01 15:10:00,39.46,39.49,39.45,39.47,69184.0,34.6125,34.6388,34.6037,34.6212,69184.0
2016-04-01 15:15:00,39.47,39.47,39.45,39.47,43290.0,34.6212,34.6212,34.6037,34.6212,43290.0
2016-04-01 15:20:00,39.47,39.47,39.41,39.41,57650.0,34.6212,34.6212,34.5686,34.5686,57650.0
2016-04-01 15:25:00,39.41,39.44,39.41,39.42,57640.0,34.5686,34.5949,34.5686,34.5774,57640.0
2016-04-01 15:30:00,39.42,39.46,39.41,39.44,86500.0,34.5774,34.6125,34.5686,34.5949,86500.0
2016-04-01 15:35:00,39.44,39.45,39.43,39.43,64380.0,34.5949,34.6037,34.5862,34.5862,64380.0
2016-04-01 15:40:00,39.44,39.46,39.43,39.45,124822.0,34.5949,34.6125,34.5862,34.6037,124822.0
2016-04-01 15:45:00,39.45,39.49,39.45,39.49,166138.0,34.6037,34.6388,34.6037,34.6388,166138.0
2016-04-01 15:50:00,39.49,39.49,39.43,39.43,178412.0,34.6388,34.6388,34.5862,34.5862,178412.0
2016-04-01 15:55:00,39.44,39.46,39.38,39.4,541770.0,34.5949,34.6125,34.5423,34.5598,541770.0
2016-04-04 09:30:00,39.5,39.53,39.46,39.46,67464.0,34.6476,34.6739,34.6125,34.6125,67464.0
2016-04-04 09:35:00,39.47,39.57,39.45,39.55,86024.0,34.6212,34.709,34.6037,34.6914,86024.0
2016-04-04 09:40:00,39.57,39.6,39.52,39.53,67778.0,34.709,34.7353,34.6651,34.6739,67778.0
2016-04-04 09:45:00,39.52,39.55,39.48,39.53,79816.0,34.6651,34.6914,34.63,34.6739,79816.0
2016-04-04 09:50:00,39.52,39.52,39.41,39.42,38730.0,34.6651,34.6651,34.5686,34.5774,38730.0
2016-04-04 09:55:00,39.42,39.47,39.4,39.46,26746.0,34.5774,34.6212,34.5598,34.6125,26746.0
2016-04-04 10:00:00,39.46,39.5,39.44,39.46,26884.0,34.6125,34.6476,34.5949,34.6125,26884.0
2016-04-04 10:05:00,39.46,39.46,39.38,39.41,39746.0,34.6125,34.6125,34.5423,34.5686,39746.0
2016-04-04 10:10:00,39.4,39.45,39.4,39.43,49890.0,34.5598,34.6037,34.5598,34.5862,49890.0
2016-04-04 10:15:00,39.43,39.46,39.43,39.44,39332.0,34.5862,34.6125,34.5862,34.5949,39332.0
2016-04-04 10:20:00,39.44,39.48,39.43,39.48,35280.0,34.5949,34.63,34.5862,34.63,35280.0
2016-04-04 10:25:00,39.47,39.51,39.42,39.43,53398.0,34.6212,34.6563,34.5774,34.5862,53398.0
2016-04-04 10:30:00,39.44,39.45,39.35,39.35,48828.0,34.5949,34.6037,34.516,34.516,48828.0
2016-04-04 10:35:00,39.35,39.37,39.31,39.32,50978.0,34.516,34.5335,34.4809,34.4897,50978.0
2016-04-04 10:40:00,39.32,39.34,39.27,39.31,40662.0,34.4897,34.5072,34.4458,34.4809,40662.0
2016-04-04 10:45:00,39.3,39.32,39.26,39.31,37338.0,34.4721,34.4897,34.437,34.4809,37338.0
2016-04-04 10:50:00,39.31,39.32,39.25,39.26,25150.0,34.4809,34.4897,34.4283,34.437,25150.0
2016-04-04 10:55:00,39.25,39.27,39.23,39.26,32752.0,34.4283,34.4458,34.4107,34.437,32752.0
2016-04-04 11:00:00,39.26,39.27,39.24,39.27,48886.0,34.437,34.4458,34.4195,34.4458,48886.0
2016-04-04 11:05:00,39.26,39.27,39.21,39.22,37002.0,34.437,34.4458,34.3932,34.402,37002.0
2016-04-04 11:10:00,39.23,39.24,39.18,39.19,40818.0,34.4107,34.4195,34.3669,34.3756,40818.0
2016-04-04 11:15:00,39.18,39.19,39.16,39.18,35888.0,34.3669,34.3756,34.3493,34.3669,35888.0
2016-04-04 11:20:00,39.18,39.2,39.17,39.2,24290.0,34.3669,34.3844,34.3581,34.3844,24290.0
2016-04-04 11:25:00,39.2,39.23,39.18,39.21,34452.0,34.3844,34.4107,34.3669,34.3932,34452.0
2016-04-04 11:30:00,39.21,39.23,39.2,39.22,22624.0,34.3932,34.4107,34.3844,34.402,22624.0
2016-04-04 11:35:00,39.22,39.26,39.21,39.26,23478.0,34.402,34.437,34.3932,34.437,23478.0
2016-04-04 11:40:00,39.26,39.27,39.23,39.27,30884.0,34.437,34.4458,34.4107,34.4458,30884.0
2016-04-04 11:45:00,39.27,39.27,39.25,39.27,22602.0,34.4458,34.4458,34.4283,34.4458,22602.0
2016-04-04 11:50:00,39.27,39.27,39.24,39.24,18222.0,34.4458,34.4458,34.4195,34.4195,18222.0
2016-04-04 11:55:00,39.24,39.24,39.22,39.23,23954.0,34.4195,34.4195,34.402,34.4107,23954.0
2016-04-04 12:00:00,39.23,39.26,39.23,39.25,34324.0,34.4107,34.437,34.4107,34.4283,34324.0
2016-04-04 12:05:00,39.25,39.29,39.25,39.27,23478.0,34.4283,34.4634,34.4283,34.4458,23478.0
2016-04-04 12:10:00,39.27,39.27,39.26,39.27,13354.0,34.4458,34.4458,34.437,34.4458,13354.0
2016-04-04 12:15:00,39.27,39.29,39.25,39.29,11758.0,34.4458,34.4634,34.4283,34.4634,11758.0
2016-04-04 12:20:00,39.29,39.33,39.29,39.32,15568.0,34.4634,34.4984,34.4634,34.4897,15568.0
2016-04-04 12:25:00,39.31,39.31,39.28,39.29,13742.0,34.4809,34.4809,34.4546,34.4634,13742.0
2016-04-04 12:30:00,39.29,39.29,39.27,39.27,19850.0,34.4634,34.4634,34.4458,34.4458,19850.0
2016-04-04 12:35:00,39.27,39.29,39.26,39.28,18976.0,34.4458,34.4634,34.437,34.4546,18976.0
2016-04-04 12:40:00,39.27,39.3,39.27,39.28,29040.0,34.4458,34.4721,34.4458,34.4546,29040.0
2016-04-04 12:45:00,39.28,39.3,39.26,39.27,14000.0,34.4546,34.4721,34.437,34.4458,14000.0
2016-04-04 12:50:00,39.27,39.29,39.27,39.28,16440.0,34.4458,34.4634,34.4458,34.4546,16440.0
2016-04-04 12:55:00,39.28,39.3,39.26,39.26,15722.0,34.4546,34.4721,34.437,34.437,15722.0
2016-04-04 13:00:00,39.26,39.27,39.24,39.24,13600.0,34.437,34.4458,34.4195,34.4195,13600.0
2016-04-04 13:05:00,39.24,39.27,39.24,39.26,20158.0,34.4195,34.4458,34.4195,34.437,20158.0
2016-04-04 13:10:00,39.26,39.27,39.26,39.27,21134.0,34.437,34.4458,34.437,34.4458,21134.0
2016-04-04 13:15:00,39.27,39.31,39.27,39.31,19128.0,34.4458,34.4809,34.4458,34.4809,19128.0
2016-04-04 13:20:00,39.31,39.35,39.31,39.35,24290.0,34.4809,34.516,34.4809,34.516,24290.0
2016-04-04 13:25:00,39.34,39.35,39.33,39.35,18160.0,34.5072,34.516,34.4984,34.516,18160.0
2016-04-04 13:30:00,39.35,39.35,39.27,39.27,63266.0,34.516,34.516,34.4458,34.4458,63266.0
2016-04-04 13:35:00,39.27,39.28,39.25,39.27,26204.0,34.4458,34.4546,34.4283,34.4458,26204.0
2016-04-04 13:40:00,39.27,39.3,39.27,39.29,23510.0,34.4458,34.4721,34.4458,34.4634,23510.0
2016-04-04 13:45:00,39.3,39.3,39.27,39.3,15810.0,34.4721,34.4721,34.4458,34.4721,15810.0
2016-04-04 13:50:00,39.3,39.32,39.29,39.31,21002.0,34.4721,34.4897,34.4634,34.4809,21002.0
2016-04-04 13:55:00,39.31,39.31,39.28,39.3,14408.0,34.4809,34.4809,34.4546,34.4721,14408.0
2016-04-04 14:00:00,39.3,39.31,39.25,39.26,38260.0,34.4721,34.4809,34.4283,34.437,38260.0
2016-04-04 14:05:00,39.26,39.27,39.2,39.21,26374.0,34.437,34.4458,34.3844,34.3932,26374.0
2016-04-04 14:10:00,39.2,39.23,39.19,39.23,27112.0,34.3844,34.4107,34.3756,34.4107,27112.0
2016-04-04 14:15:00,39.23,39.23,39.2,39.22,42106.0,34.4107,34.4107,34.3844,34.402,42106.0
2016-04-04 14:20:00,39.22,39.24,39.22,39.24,40846.0,34.402,34.4195,34.402,34.4195,40846.0
2016-04-04 14:25:00,39.24,39.26,39.23,39.23,39720.0,34.4195,34.437,34.4107,34.4107,39720.0
2016-04-04 14:30:00,39.23,39.24,39.22,39.24,14600.0,34.4107,34.4195,34.402,34.4195,14600.0
2016-04-04 14:35:00,39.24,39.27,39.24,39.24,28616.0,34.4195,34.4458,34.4195,34.4195,28616.0
2016-04-04 14:40:00,39.24,39.26,39.23,39.23,36498.0,34.4195,34.437,34.4107,34.4107,36498.0
2016-04-04 14:45:00,39.23,39.23,39.19,39.2,42696.0,34.4107,34.4107,34.3756,34.3844,42696.0
2016-04-04 14:50:00,39.2,39.24,39.19,39.23,34480.0,34.3844,34.4195,34.3756,34.4107,34480.0
2016-04-04 14:55:00,39.23,39.24,39.22,39.23,43976.0,34.4107,34.4195,34.402,34.4107,43976.0
2016-04-04 15:00:00,39.23,39.26,39.22,39.24,54486.0,34.4107,34.437,34.402,34.4195,54486.0
2016-04-04 15:05:00,39.25,39.26,39.23,39.24,35424.0,34.4283,34.437,34.4107,34.4195,35424.0
2016-04-04 15:10:00,39.24,39.26,39.21,39.22,34780.0,34.4195,34.437,34.3932,34.402,34780.0
2016-04-04 15:15:00,39.22,39.24,39.22,39.22,37854.0,34.402,34.4195,34.402,34.402,37854.0
2016-04-04 15:20:00,39.22,39.22,39.19,39.21,57350.0,34.402,34.402,34.3756,34.3932,57350.0
2016-04-04 15:25:00,39.21,39.24,39.2,39.22,34750.0,34.3932,34.4195,34.3844,34.402,34750.0
2016-04-04 15:30:00,39.22,39.27,39.22,39.25,61234.0,34.402,34.4458,34.402,34.4283,61234.0
2016-04-04 15:35:00,39.24,39.24,39.21,39.21,47540.0,34.4195,34.4195,34.3932,34.3932,47540.0
2016-04-04 15:40:00,39.21,39.24,39.21,39.23,84040.0,34.3932,34.4195,34.3932,34.4107,84040.0
2016-04-04 15:45:00,39.23,39.27,39.23,39.25,97288.0,34.4107,34.4458,34.4107,34.4283,97288.0
2016-04-04 15:50:00,39.26,39.3,39.26,39.29,136110.0,34.437,34.4721,34.437,34.4634,136110.0
2016-04-04 15:55:00,39.29,39.3,39.24,39.27,134072.0,34.4634,34.4721,34.4195,34.4458,134072.0
2016-04-05 09:30:00,39.05,39.24,38.98,38.99,146192.0,34.2528,34.4195,34.1914,34.2002,146192.0
2016-04-05 09:35:00,38.96,39.06,38.93,38.97,57624.0,34.1739,34.2616,34.1476,34.1827,57624.0
2016-04-05 09:40:00,38.96,39.02,38.87,38.87,73284.0,34.1739,34.2265,34.095,34.095,73284.0
2016-04-05 09:45:00,38.88,38.98,38.88,38.97,89322.0,34.1037,34.1914,34.1037,34.1827,89322.0
2016-04-05 09:50:00,38.96,39.04,38.92,39.04,76452.0,34.1739,34.2441,34.1388,34.2441,76452.0
2016-04-05 09:55:00,39.05,39.05,38.96,39.0,62638.0,34.2528,34.2528,34.1739,34.209,62638.0
2016-04-05 10:00:00,39.0,39.06,38.98,39.02,31780.0,34.209,34.2616,34.1914,34.2265,31780.0
2016-04-05 10:05:00,39.02,39.06,38.99,39.02,35068.0,34.2265,34.2616,34.2002,34.2265,35068.0
2016-04-05 10:10:00,39.01,39.06,38.98,38.98,47120.0,34.2178,34.2616,34.1914,34.1914,47120.0
2016-04-05 10:15:00,38.99,39.01,38.93,38.98,30576.0,34.2002,34.2178,34.1476,34.1914,30576.0
2016-04-05 10:20:00,38.96,38.97,38.92,38.94,34558.0,34.1739,34.1827,34.1388,34.1564,34558.0
2016-04-05 10:25:00,38.94,38.96,38.92,38.93,30776.0,34.1564,34.1739,34.1388,34.1476,30776.0
2016-04-05 10:30:00,38.92,38.92,38.87,38.92,97116.0,34.1388,34.1388,34.095,34.1388,97116.0
2016-04-05 10:35:00,38.92,38.95,38.89,38.9,39528.0,34.1388,34.1651,34.1125,34.1213,39528.0
2016-04-05 10:40:00,38.92,38.92,38.85,38.86,26940.0,34.1388,34.1388,34.0774,34.0862,26940.0
2016-04-05 10:45:00,38.85,38.91,38.85,38.89,40484.0,34.0774,34.13,34.0774,34.1125,40484.0
2016-04-05 10:50:00,38.89,38.91,38.88,38.88,23434.0,34.1125,34.13,34.1037,34.1037,23434.0
2016-04-05 10:55:00,38.89,38.9,38.87,38.88,23580.0,34.1125,34.1213,34.095,34.1037,23580.0
2016-04-05 11:00:00,38.9,38.9,38.85,38.87,21134.0,34.1213,34.1213,34.0774,34.095,21134.0
2016-04-05 11:05:00,38.87,38.89,38.85,38.88,21738.0,34.095,34.1125,34.0774,34.1037,21738.0
2016-04-05 11:10:00,38.88,38.9,38.88,38.89,24648.0,34.1037,34.1213,34.1037,34.1125,24648.0
2016-04-05 11:15:00,38.88,38.94,38.88,38.94,95022.0,34.1037,34.1564,34.1037,34.1564,95022.0
2016-04-05 11:20:00,38.93,38.96,38.93,38.94,44258.0,34.1476,34.1739,34.1476,34.1564,44258.0
2016-04-05 11:25:00,38.94,38.94,38.89,38.91,35798.0,34.1564,34.1564,34.1125,34.13,35798.0
2016-04-05 11:30:00,38.91,38.91,38.85,38.85,50762.0,34.13,34.13,34.0774,34.0774,50762.0
2016-04-05 11:35:00,38.85,38.88,38.84,38.88,42576.0,34.0774,34.1037,34.0686,34.1037,42576.0
2016-04-05 11:40:00,38.88,38.89,38.86,38.87,17128.0,34.1037,34.1125,34.0862,34.095,17128.0
2016-04-05 11:45:00,38.86,38.91,38.85,38.85,53272.0,34.0862,34.13,34.0774,34.0774,53272.0
2016-04-05 11:50:00,38.85,38.85,38.8,38.83,49330.0,34.0774,34.0774,34.0336,34.0599,49330.0
2016-04-05 11:55:00,38.82,38.84,38.79,38.83,26270.0,34.0511,34.0686,34.0248,34.0599,26270.0
2016-04-05 12:00:00,38.83,38.89,38.82,38.89,36480.0,34.0599,34.1125,34.0511,34.1125,36480.0
2016-04-05 12:05:00,38.89,38.94,38.88,38.9,34194.0,34.1125,34.1564,34.1037,34.1213,34194.0
2016-04-05 12:10:00,38.9,38.91,38.88,38.91,25086.0,34.1213,34.13,34.1037,34.13,25086.0
2016-04-05 12:15:00,38.9,38.9,38.85,38.86,26932.0,34.1213,34.1213,34.0774,34.0862,26932.0
2016-04-05 12:20:00,38.86,38.9,38.85,38.9,22186.0,34.0862,34.1213,34.0774,34.1213,22186.0
2016-04-05 12:25:00,38.89,38.91,38.89,38.9,20156.0,34.1125,34.13,34.1125,34.1213,20156.0
2016-04-05 12:30:00,38.9,38.9,38.85,38.85,14526.0,34.1213,34.1213,34.0774,34.0774,14526.0
2016-04-05 12:35:00,38.85,38.88,38.84,38.87,20966.0,34.0774,34.1037,34.0686,34.095,20966.0
2016-04-05 12:40:00,38.87,38.89,38.86,38.87,16038.0,34.095,34.1125,34.0862,34.095,16038.0
2016-04-05 12:45:00,38.87,38.88,38.86,38.86,15032.0,34.095,34.1037,34.0862,34.0862,15032.0
2016-04-05 12:50:00,38.85,38.87,38.81,38.82,95438.0,34.0774,34.095,34.0423,34.0511,95438.0
2016-04-05 12:55:00,38.82,38.83,38.8,38.82,21926.0,34.0511,34.0599,34.0336,34.0511,21926.0
2016-04-05 13:00:00,38.81,38.85,38.8,38.84,26404.0,34.0423,34.0774,34.0336,34.0686,26404.0
2016-04-05 13:05:00,38.84,38.84,38.8,38.8,31674.0,34.0686,34.0686,34.0336,34.0336,31674.0
2016-04-05 13:10:00,38.8,38.88,38.8,38.88,26828.0,34.0336,34.1037,34.0336,34.1037,26828.0
2016-04-05 13:15:00,38.88,38.88,38.84,38.86,28728.0,34.1037,34.1037,34.0686,34.0862,28728.0
2016-04-05 13:20:00,38.85,38.87,38.84,38.87,37730.0,34.0774,34.095,34.0686,34.095,37730.0
2016-04-05 13:25:00,38.87,38.91,38.86,38.91,39036.0,34.095,34.13,34.0862,34.13,39036.0
2016-04-05 13:30:00,38.91,38.91,38.88,38.88,29516.0,34.13,34.13,34.1037,34.1037,29516.0
2016-04-05 13:35:00,38.88,38.89,38.84,38.84,27670.0,34.1037,34.1125,34.0686,34.0686,27670.0
2016-04-05 13:40:00,38.85,38.88,38.85,38.88,32704.0,34.0774,34.1037,34.0774,34.1037,32704.0
2016-04-05 13:45:00,38.88,38.91,38.85,38.87,49564.0,34.1037,34.13,34.0774,34.095,49564.0
2016-04-05 13:50:00,38.88,38.92,38.87,38.91,40398.0,34.1037,34.1388,34.095,34.13,40398.0
2016-04-05 13:55:00,38.9,38.91,38.88,38.88,31044.0,34.1213,34.13,34.1037,34.1037,31044.0
2016-04-05 14:00:00,38.88,38.91,38.88,38.89,28246.0,34.1037,34.13,34.1037,34.1125,28246.0
2016-04-05 14:05:00,38.88,38.91,38.88,38.9,42230.0,34.1037,34.13,34.1037,34.1213,42230.0
2016-04-05 14:10:00,38.9,38.94,38.89,38.93,32100.0,34.1213,34.1564,34.1125,34.1476,32100.0
2016-04-05 14:15:00,38.94,38.96,38.93,38.96,37360.0,34.1564,34.1739,34.1476,34.1739,37360.0
2016-04-05 14:20:00,38.96,38.98,38.94,38.95,27276.0,34.1739,34.1914,34.1564,34.1651,27276.0
2016-04-05 14:25:00,38.96,38.97,38.94,38.97,25814.0,34.1739,34.1827,34.1564,34.1827,25814.0
2016-04-05 14:30:00,38.97,38.99,38.96,38.99,32360.0,34.1827,34.2002,34.1739,34.2002,32360.0
2016-04-05 14:35:00,38.99,38.99,38.96,38.96,29172.0,34.2002,34.2002,34.1739,34.1739,29172.0
2016-04-05 14:40:00,38.97,39.0,38.97,38.99,27478.0,34.1827,34.209,34.1827,34.2002,27478.0
2016-04-05 14:45:00,38.99,38.99,38.96,38.96,22142.0,34.2002,34.2002,34.1739,34.1739,22142.0
2016-04-05 14:50:00,38.96,38.99,38.96,38.99,30648.0,34.1739,34.2002,34.1739,34.2002,30648.0
2016-04-05 14:55:00,38.99,39.0,38.98,38.99,20258.0,34.2002,34.209,34.1914,34.2002,20258.0
2016-04-05 15:00:00,38.99,38.99,38.97,38.99,26630.0,34.2002,34.2002,34.1827,34.2002,26630.0
2016-04-05 15:05:00,38.99,38.99,38.92,38.93,35960.0,34.2002,34.2002,34.1388,34.1476,35960.0
2016-04-05 15:10:00,38.92,38.94,38.91,38.94,26006.0,34.1388,34.1564,34.13,34.1564,26006.0
2016-04-05 15:15:00,38.94,38.95,38.93,38.95,37986.0,34.1564,34.1651,34.1476,34.1651,37986.0
2016-04-05 15:20:00,38.95,38.95,38.9,38.91,41432.0,34.1651,34.1651,34.1213,34.13,41432.0
2016-04-05 15:25:00,38.91,38.92,38.9,38.92,24772.0,34.13,34.1388,34.1213,34.1388,24772.0
2016-04-05 15:30:00,38.91,38.93,38.88,38.92,59434.0,34.13,34.1476,34.1037,34.1388,59434.0
2016-04-05 15:35:00,38.91,38.92,38.88,38.9,47594.0,34.13,34.1388,34.1037,34.1213,47594.0
2016-04-05 15:40:00,38.89,38.9,38.88,38.88,73318.0,34.1125,34.1213,34.1037,34.1037,73318.0
2016-04-05 15:45:00,38.89,38.91,38.88,38.91,103880.0,34.1125,34.13,34.1037,34.13,103880.0
2016-04-05 15:50:00,38.91,38.91,38.84,38.84,117468.0,34.13,34.13,34.0686,34.0686,117468.0
2016-04-05 15:55:00,38.84,38.85,38.8,38.85,201136.0,34.0686,34.0774,34.0336,34.0774,201136.0
2016-04-06 09:30:00,38.82,38.88,38.79,38.84,144182.0,34.0511,34.1037,34.0248,34.0686,144182.0
2016-04-06 09:35:00,38.85,38.85,38.63,38.63,86356.0,34.0774,34.0774,33.8844,33.8844,86356.0
2016-04-06 09:40:00,38.63,38.65,38.54,38.56,129432.0,33.8844,33.902,33.8055,33.823,129432.0
2016-04-06 09:45:00,38.55,38.55,38.34,38.35,152640.0,33.8143,33.8143,33.6301,33.6388,152640.0
2016-04-06 09:50:00,38.38,38.51,38.37,38.51,204200.0,33.6651,33.7792,33.6564,33.7792,204200.0
2016-04-06 09:55:00,38.51,38.6,38.51,38.6,79624.0,33.7792,33.8581,33.7792,33.8581,79624.0
2016-04-06 10:00:00,38.59,38.62,38.56,38.59,165062.0,33.8494,33.8757,33.823,33.8494,165062.0
2016-04-06 10:05:00,38.6,38.65,38.59,38.62,137428.0,33.8581,33.902,33.8494,33.8757,137428.0
2016-04-06 10:10:00,38.62,38.67,38.59,38.6,79184.0,33.8757,33.9195,33.8494,33.8581,79184.0
2016-04-06 10:15:00,38.6,38.63,38.6,38.62,191144.0,33.8581,33.8844,33.8581,33.8757,191144.0
2016-04-06 10:20:00,38.61,38.67,38.6,38.66,72208.0,33.8669,33.9195,33.8581,33.9108,72208.0
2016-04-06 10:25:00,38.65,38.67,38.6,38.64,153044.0,33.902,33.9195,33.8581,33.8932,153044.0
2016-04-06 10:30:00,38.64,38.65,38.59,38.63,68322.0,33.8932,33.902,33.8494,33.8844,68322.0
2016-04-06 10:35:00,38.65,38.69,38.64,38.67,32822.0,33.902,33.9371,33.8932,33.9195,32822.0
2016-04-06 10:40:00,38.67,38.7,38.67,38.69,40072.0,33.9195,33.9458,33.9195,33.9371,40072.0
2016-04-06 10:45:00,38.69,38.74,38.67,38.73,45234.0,33.9371,33.9809,33.9195,33.9722,45234.0
2016-04-06 10:50:00,38.73,38.74,38.72,38.74,25228.0,33.9722,33.9809,33.9634,33.9809,25228.0
2016-04-06 10:55:00,38.74,38.79,38.73,38.79,31096.0,33.9809,34.0248,33.9722,34.0248,31096.0
2016-04-06 11:00:00,38.79,38.82,38.76,38.8,36230.0,34.0248,34.0511,33.9985,34.0336,36230.0
2016-04-06 11:05:00,38.8,38.82,38.72,38.73,36452.0,34.0336,34.0511,33.9634,33.9722,36452.0
2016-04-06 11:10:00,38.73,38.74,38.7,38.72,34106.0,33.9722,33.9809,33.9458,33.9634,34106.0
2016-04-06 11:15:00,38.73,38.74,38.69,38.7,43820.0,33.9722,33.9809,33.9371,33.9458,43820.0
2016-04-06 11:20:00,38.7,38.72,38.7,38.71,35740.0,33.9458,33.9634,33.9458,33.9546,35740.0
2016-04-06 11:25:00,38.7,38.73,38.67,38.73,53816.0,33.9458,33.9722,33.9195,33.9722,53816.0
2016-04-06 11:30:00,38.73,38.73,38.68,38.69,57404.0,33.9722,33.9722,33.9283,33.9371,57404.0
2016-04-06 11:35:00,38.69,38.71,38.67,38.67,65710.0,33.9371,33.9546,33.9195,33.9195,65710.0
2016-04-06 11:40:00,38.67,38.71,38.66,38.7,79854.0,33.9195,33.9546,33.9108,33.9458,79854.0
2016-04-06 11:45:00,38.7,38.7,38.67,38.69,37418.0,33.9458,33.9458,33.9195,33.9371,37418.0
2016-04-06 11:50:00,38.69,38.7,38.65,38.66,43870.0,33.9371,33.9458,33.902,33.9108,43870.0
2016-04-06 11:55:00,38.66,38.71,38.65,38.68,42932.0,33.9108,33.9546,33.902,33.9283,42932.0
2016-04-06 12:00:00,38.67,38.71,38.67,38.71,46076.0,33.9195,33.9546,33.9195,33.9546,46076.0
2016-04-06 12:05:00,38.71,38.72,38.69,38.71,39048.0,33.9546,33.9634,33.9371,33.9546,39048.0
2016-04-06 12:10:00,38.71,38.71,38.69,38.7,43358.0,33.9546,33.9546,33.9371,33.9458,43358.0
2016-04-06 12:15:00,38.7,38.71,38.68,38.68,69718.0,33.9458,33.9546,33.9283,33.9283,69718.0
2016-04-06 12:20:00,38.68,38.7,38.67,38.69,43160.0,33.9283,33.9458,33.9195,33.9371,43160.0
2016-04-06 12:25:00,38.69,38.71,38.68,38.7,48668.0,33.9371,33.9546,33.9283,33.9458,48668.0
2016-04-06 12:30:00,38.7,38.71,38.69,38.7,58944.0,33.9458,33.9546,33.9371,33.9458,58944.0
2016-04-06 12:35:00,38.7,38.71,38.68,38.69,62048.0,33.9458,33.9546,33.9283,33.9371,62048.0
2016-04-06 12:40:00,38.69,38.73,38.69,38.73,41448.0,33.9371,33.9722,33.9371,33.9722,41448.0
2016-04-06 12:45:00,38.72,38.72,38.69,38.69,52428.0,33.9634,33.9634,33.9371,33.9371,52428.0
2016-04-06 12:50:00,38.69,38.7,38.67,38.69,29676.0,33.9371,33.9458,33.9195,33.9371,29676.0
2016-04-06 12:55:00,38.69,38.72,38.68,38.69,52796.0,33.9371,33.9634,33.9283,33.9371,52796.0
2016-04-06 13:00:00,38.69,38.71,38.69,38.7,50026.0,33.9371,33.9546,33.9371,33.9458,50026.0
2016-04-06 13:05:00,38.7,38.74,38.69,38.72,52960.0,33.9458,33.9809,33.9371,33.9634,52960.0
2016-04-06 13:10:00,38.72,38.81,38.72,38.8,61586.0,33.9634,34.0423,33.9634,34.0336,61586.0
2016-04-06 13:15:00,38.8,38.8,38.72,38.72,36998.0,34.0336,34.0336,33.9634,33.9634,36998.0
2016-04-06 13:20:00,38.72,38.76,38.71,38.75,38658.0,33.9634,33.9985,33.9546,33.9897,38658.0
2016-04-06 13:25:00,38.75,38.77,38.73,38.74,32346.0,33.9897,34.0072,33.9722,33.9809,32346.0
2016-04-06 13:30:00,38.74,38.8,38.74,38.79,24084.0,33.9809,34.0336,33.9809,34.0248,24084.0
2016-04-06 13:35:00,38.8,38.81,38.77,38.79,70980.0,34.0336,34.0423,34.0072,34.0248,70980.0
2016-04-06 13:40:00,38.79,38.82,38.79,38.8,23222.0,34.0248,34.0511,34.0248,34.0336,23222.0
2016-04-06 13:45:00,38.8,38.83,38.79,38.81,79110.0,34.0336,34.0599,34.0248,34.0423,79110.0
2016-04-06 13:50:00,38.81,38.82,38.77,38.8,57974.0,34.0423,34.0511,34.0072,34.0336,57974.0
2016-04-06 13:55:00,38.78,38.78,38.73,38.74,26624.0,34.016,34.016,33.9722,33.9809,26624.0
2016-04-06 14:00:00,38.74,38.74,38.7,38.73,53260.0,33.9809,33.9809,33.9458,33.9722,53260.0
2016-04-06 14:05:00,38.74,38.75,38.71,38.72,44904.0,33.9809,33.9897,33.9546,33.9634,44904.0
2016-04-06 14:10:00,38.72,38.75,38.69,38.73,34684.0,33.9634,33.9897,33.9371,33.9722,34684.0
2016-04-06 14:15:00,38.72,38.74,38.71,38.74,32684.0,33.9634,33.9809,33.9546,33.9809,32684.0
2016-04-06 14:20:00,38.74,38.76,38.73,38.74,29698.0,33.9809,33.9985,33.9722,33.9809,29698.0
2016-04-06 14:25:00,38.74,38.76,38.73,38.74,43896.0,33.9809,33.9985,33.9722,33.9809,43896.0
2016-04-06 14:30:00,38.74,38.74,38.7,38.7,33512.0,33.9809,33.9809,33.9458,33.9458,33512.0
2016-04-06 14:35:00,38.69,38.7,38.66,38.68,31828.0,33.9371,33.9458,33.9108,33.9283,31828.0
2016-04-06 14:40:00,38.68,38.72,38.68,38.72,23412.0,33.9283,33.9634,33.9283,33.9634,23412.0
2016-04-06 14:45:00,38.72,38.74,38.71,38.72,46350.0,33.9634,33.9809,33.9546,33.9634,46350.0
2016-04-06 14:50:00,38.72,38.72,38.69,38.69,80028.0,33.9634,33.9634,33.9371,33.9371,80028.0
2016-04-06 14:55:00,38.69,38.77,38.68,38.77,63318.0,33.9371,34.0072,33.9283,34.0072,63318.0
2016-04-06 15:00:00,38.76,38.83,38.75,38.82,79782.0,33.9985,34.0599,33.9897,34.0511,79782.0
2016-04-06 15:05:00,38.82,38.82,38.75,38.76,243170.0,34.0511,34.0511,33.9897,33.9985,243170.0
2016-04-06 15:10:00,38.76,38.8,38.71,38.72,103414.0,33.9985,34.0336,33.9546,33.9634,103414.0
2016-04-06 15:15:00,38.73,38.81,38.73,38.8,45820.0,33.9722,34.0423,33.9722,34.0336,45820.0
2016-04-06 15:20:00,38.81,38.81,38.77,38.78,97344.0,34.0423,34.0423,34.0072,34.016,97344.0
2016-04-06 15:25:00,38.78,38.79,38.74,38.77,78534.0,34.016,34.0248,33.9809,34.0072,78534.0
2016-04-06 15:30:00,38.77,38.81,38.77,38.77,126010.0,34.0072,34.0423,34.0072,34.0072,126010.0
2016-04-06 15:35:00,38.77,38.79,38.73,38.74,132838.0,34.0072,34.0248,33.9722,33.9809,132838.0
2016-04-06 15:40:00,38.74,38.77,38.73,38.75,79522.0,33.9809,34.0072,33.9722,33.9897,79522.0
2016-04-06 15:45:00,38.76,38.8,38.74,38.8,106462.0,33.9985,34.0336,33.9809,34.0336,106462.0
2016-04-06 15:50:00,38.8,38.81,38.77,38.8,182076.0,34.0336,34.0423,34.0072,34.0336,182076.0
2016-04-06 15:55:00,38.8,38.82,38.76,38.79,309608.0,34.0336,34.0511,33.9985,34.0248,309608.0
2016-04-07 09:30:00,38.59,38.63,38.46,38.53,69770.0,33.8494,33.8844,33.7353,33.7967,69770.0
2016-04-07 09:35:00,38.53,38.55,38.38,38.44,58800.0,33.7967,33.8143,33.6651,33.7178,58800.0
2016-04-07 09:40:00,38.45,38.45,38.34,38.41,66412.0,33.7265,33.7265,33.6301,33.6915,66412.0
2016-04-07 09:45:00,38.4,38.46,38.4,38.45,34322.0,33.6827,33.7353,33.6827,33.7265,34322.0
2016-04-07 09:50:00,38.45,38.46,38.39,38.41,97620.0,33.7265,33.7353,33.6739,33.6915,97620.0
2016-04-07 09:55:00,38.41,38.43,38.38,38.42,131744.0,33.6915,33.709,33.6651,33.7002,131744.0
2016-04-07 10:00:00,38.42,38.44,38.4,38.41,120920.0,33.7002,33.7178,33.6827,33.6915,120920.0
2016-04-07 10:05:00,38.41,38.42,38.38,38.38,107676.0,33.6915,33.7002,33.6651,33.6651,107676.0
2016-04-07 10:10:00,38.38,38.41,38.34,38.34,68128.0,33.6651,33.6915,33.6301,33.6301,68128.0
2016-04-07 10:15:00,38.34,38.35,38.24,38.26,77890.0,33.6301,33.6388,33.5423,33.5599,77890.0
2016-04-07 10:20:00,38.26,38.26,38.21,38.22,45936.0,33.5599,33.5599,33.516,33.5248,45936.0
2016-04-07 10:25:00,38.22,38.23,38.19,38.22,42366.0,33.5248,33.5336,33.4985,33.5248,42366.0
2016-04-07 10:30:00,38.21,38.24,38.2,38.21,85194.0,33.516,33.5423,33.5073,33.516,85194.0
2016-04-07 10:35:00,38.22,38.29,38.22,38.27,50098.0,33.5248,33.5862,33.5248,33.5687,50098.0
2016-04-07 10:40:00,38.27,38.27,38.23,38.26,27862.0,33.5687,33.5687,33.5336,33.5599,27862.0
2016-04-07 10:45:00,38.26,38.33,38.26,38.32,77008.0,33.5599,33.6213,33.5599,33.6125,77008.0
2016-04-07 10:50:00,38.32,38.37,38.32,38.35,68396.0,33.6125,33.6564,33.6125,33.6388,68396.0
2016-04-07 10:55:00,38.35,38.38,38.32,38.38,94528.0,33.6388,33.6651,33.6125,33.6651,94528.0
2016-04-07 11:00:00,38.38,38.4,38.26,38.27,83442.0,33.6651,33.6827,33.5599,33.5687,83442.0
2016-04-07 11:05:00,38.27,38.3,38.22,38.23,71674.0,33.5687,33.595,33.5248,33.5336,71674.0
2016-04-07 11:10:00,38.23,38.23,38.17,38.18,66748.0,33.5336,33.5336,33.4809,33.4897,66748.0
2016-04-07 11:15:00,38.16,38.24,38.16,38.23,46942.0,33.4722,33.5423,33.4722,33.5336,46942.0
2016-04-07 11:20:00,38.23,38.23,38.17,38.2,36582.0,33.5336,33.5336,33.4809,33.5073,36582.0
2016-04-07 11:25:00,38.19,38.24,38.17,38.22,33640.0,33.4985,33.5423,33.4809,33.5248,33640.0
2016-04-07 11:30:00,38.24,38.26,38.2,38.23,43860.0,33.5423,33.5599,33.5073,33.5336,43860.0
2016-04-07 11:35:00,38.24,38.27,38.22,38.22,38810.0,33.5423,33.5687,33.5248,33.5248,38810.0
2016-04-07 11:40:00,38.22,38.24,38.21,38.23,43712.0,33.5248,33.5423,33.516,33.5336,43712.0
2016-04-07 11:45:00,38.23,38.27,38.21,38.27,45856.0,33.5336,33.5687,33.516,33.5687,45856.0
2016-04-07 11:50:00,38.25,38.26,38.22,38.24,54978.0,33.5511,33.5599,33.5248,33.5423,54978.0
2016-04-07 11:55:00,38.24,38.24,38.2,38.22,38084.0,33.5423,33.5423,33.5073,33.5248,38084.0
2016-04-07 12:00:00,38.22,38.23,38.2,38.2,29946.0,33.5248,33.5336,33.5073,33.5073,29946.0
2016-04-07 12:05:00,38.2,38.22,38.19,38.19,35712.0,33.5073,33.5248,33.4985,33.4985,35712.0
2016-04-07 12:10:00,38.2,38.23,38.18,38.22,37032.0,33.5073,33.5336,33.4897,33.5248,37032.0
2016-04-07 12:15:00,38.21,38.22,38.17,38.18,31530.0,33.516,33.5248,33.4809,33.4897,31530.0
2016-04-07 12:20:00,38.18,38.21,38.16,38.17,29316.0,33.4897,33.516,33.4722,33.4809,29316.0
2016-04-07 12:25:00,38.17,38.18,38.14,38.16,25526.0,33.4809,33.4897,33.4546,33.4722,25526.0
2016-04-07 12:30:00,38.16,38.16,38.12,38.12,93402.0,33.4722,33.4722,33.4371,33.4371,93402.0
2016-04-07 12:35:00,38.12,38.16,38.09,38.15,43428.0,33.4371,33.4722,33.4108,33.4634,43428.0
2016-04-07 12:40:00,38.15,38.15,38.11,38.12,31384.0,33.4634,33.4634,33.4283,33.4371,31384.0
2016-04-07 12:45:00,38.11,38.15,38.09,38.14,30800.0,33.4283,33.4634,33.4108,33.4546,30800.0
2016-04-07 12:50:00,38.15,38.15,38.12,38.12,63996.0,33.4634,33.4634,33.4371,33.4371,63996.0
2016-04-07 12:55:00,38.12,38.17,38.12,38.14,48024.0,33.4371,33.4809,33.4371,33.4546,48024.0
2016-04-07 13:00:00,38.13,38.15,38.12,38.13,32668.0,33.4459,33.4634,33.4371,33.4459,32668.0
2016-04-07 13:05:00,38.13,38.15,38.12,38.12,48138.0,33.4459,33.4634,33.4371,33.4371,48138.0
2016-04-07 13:10:00,38.12,38.17,38.12,38.16,47840.0,33.4371,33.4809,33.4371,33.4722,47840.0
2016-04-07 13:15:00,38.16,38.21,38.15,38.21,41094.0,33.4722,33.516,33.4634,33.516,41094.0
2016-04-07 13:20:00,38.21,38.22,38.16,38.2,66276.0,33.516,33.5248,33.4722,33.5073,66276.0
2016-04-07 13:25:00,38.2,38.23,38.18,38.22,23904.0,33.5073,33.5336,33.4897,33.5248,23904.0
2016-04-07 13:30:00,38.21,38.24,38.16,38.16,27702.0,33.516,33.5423,33.4722,33.4722,27702.0
2016-04-07 13:35:00,38.16,38.19,38.15,38.19,26988.0,33.4722,33.4985,33.4634,33.4985,26988.0
2016-04-07 13:40:00,38.19,38.23,38.19,38.19,27130.0,33.4985,33.5336,33.4985,33.4985,27130.0
2016-04-07 13:45:00,38.18,38.18,38.12,38.12,41486.0,33.4897,33.4897,33.4371,33.4371,41486.0
2016-04-07 13:50:00,38.12,38.12,38.05,38.06,43926.0,33.4371,33.4371,33.3757,33.3845,43926.0
2016-04-07 13:55:00,38.06,38.07,38.01,38.03,54090.0,33.3845,33.3932,33.3406,33.3581,54090.0
2016-04-07 14:00:00,38.04,38.04,37.99,37.99,54648.0,33.3669,33.3669,33.3231,33.3231,54648.0
2016-04-07 14:05:00,37.99,38.01,37.97,38.0,84950.0,33.3231,33.3406,33.3055,33.3318,84950.0
2016-04-07 14:10:00,38.0,38.02,37.97,37.97,53876.0,33.3318,33.3494,33.3055,33.3055,53876.0
2016-04-07 14:15:00,37.97,37.97,37.92,37.92,79604.0,33.3055,33.3055,33.2617,33.2617,79604.0
2016-04-07 14:20:00,37.92,37.99,37.92,37.98,61870.0,33.2617,33.3231,33.2617,33.3143,61870.0
2016-04-07 14:25:00,37.98,37.98,37.94,37.97,64096.0,33.3143,33.3143,33.2792,33.3055,64096.0
2016-04-07 14:30:00,37.97,38.01,37.97,37.97,64036.0,33.3055,33.3406,33.3055,33.3055,64036.0
2016-04-07 14:35:00,37.97,38.03,37.96,38.02,70656.0,33.3055,33.3581,33.2967,33.3494,70656.0
2016-04-07 14:40:00,38.02,38.02,37.98,38.0,86322.0,33.3494,33.3494,33.3143,33.3318,86322.0
2016-04-07 14:45:00,38.0,38.01,37.95,37.96,65462.0,33.3318,33.3406,33.288,33.2967,65462.0
2016-04-07 14:50:00,37.96,37.98,37.93,37.95,52920.0,33.2967,33.3143,33.2704,33.288,52920.0
2016-04-07 14:55:00,37.95,37.98,37.94,37.95,45134.0,33.288,33.3143,33.2792,33.288,45134.0
2016-04-07 15:00:00,37.95,37.98,37.93,37.94,111002.0,33.288,33.3143,33.2704,33.2792,111002.0
2016-04-07 15:05:00,37.94,38.02,37.94,38.0,70848.0,33.2792,33.3494,33.2792,33.3318,70848.0
2016-04-07 15:10:00,37.99,38.03,37.99,38.02,72402.0,33.3231,33.3581,33.3231,33.3494,72402.0
2016-04-07 15:15:00,38.02,38.04,37.99,38.0,59678.0,33.3494,33.3669,33.3231,33.3318,59678.0
2016-04-07 15:20:00,38.0,38.05,37.99,38.04,73440.0,33.3318,33.3757,33.3231,33.3669,73440.0
2016-04-07 15:25:00,38.03,38.04,38.01,38.02,83206.0,33.3581,33.3669,33.3406,33.3494,83206.0
2016-04-07 15:30:00,38.02,38.07,38.01,38.06,101098.0,33.3494,33.3932,33.3406,33.3845,101098.0
2016-04-07 15:35:00,38.06,38.06,37.99,37.99,107078.0,33.3845,33.3845,33.3231,33.3231,107078.0
2016-04-07 15:40:00,37.99,38.02,37.98,38.02,115004.0,33.3231,33.3494,33.3143,33.3494,115004.0
2016-04-07 15:45:00,38.02,38.09,38.02,38.08,131768.0,33.3494,33.4108,33.3494,33.402,131768.0
2016-04-07 15:50:00,38.08,38.08,38.01,38.04,180672.0,33.402,33.402,33.3406,33.3669,180672.0
2016-04-07 15:55:00,38.04,38.1,38.04,38.09,456720.0,33.3669,33.4195,33.3669,33.4108,456720.0
2016-04-08 09:30:00,38.14,38.31,37.93,37.93,216218.0,33.4546,33.6037,33.2704,33.2704,216218.0
2016-04-08 09:35:00,37.93,38.05,37.92,37.98,88306.0,33.2704,33.3757,33.2617,33.3143,88306.0
2016-04-08 09:40:00,37.98,37.98,37.85,37.95,152232.0,33.3143,33.3143,33.2003,33.288,152232.0
2016-04-08 09:45:00,37.95,37.97,37.85,37.95,134622.0,33.288,33.3055,33.2003,33.288,134622.0
2016-04-08 09:50:00,37.95,37.96,37.87,37.95,102956.0,33.288,33.2967,33.2178,33.288,102956.0
2016-04-08 09:55:00,37.94,38.01,37.91,37.99,89386.0,33.2792,33.3406,33.2529,33.3231,89386.0
2016-04-08 10:00:00,37.98,38.0,37.91,37.93,63338.0,33.3143,33.3318,33.2529,33.2704,63338.0
2016-04-08 10:05:00,37.94,38.07,37.93,38.07,70014.0,33.2792,33.3932,33.2704,33.3932,70014.0
2016-04-08 10:10:00,38.08,38.11,38.04,38.1,81412.0,33.402,33.4283,33.3669,33.4195,81412.0
2016-04-08 10:15:00,38.1,38.19,38.09,38.14,101364.0,33.4195,33.4985,33.4108,33.4546,101364.0
2016-04-08 10:20:00,38.16,38.19,38.12,38.13,75672.0,33.4722,33.4985,33.4371,33.4459,75672.0
2016-04-08 10:25:00,38.13,38.17,38.08,38.09,60822.0,33.4459,33.4809,33.402,33.4108,60822.0
2016-04-08 10:30:00,38.09,38.12,38.07,38.07,47476.0,33.4108,33.4371,33.3932,33.3932,47476.0
2016-04-08 10:35:00,38.08,38.1,38.05,38.05,66020.0,33.402,33.4195,33.3757,33.3757,66020.0
2016-04-08 10:40:00,38.05,38.14,38.04,38.13,66886.0,33.3757,33.4546,33.3669,33.4459,66886.0
2016-04-08 10:45:00,38.14,38.18,38.13,38.15,48812.0,33.4546,33.4897,33.4459,33.4634,48812.0
2016-04-08 10:50:00,38.16,38.2,38.12,38.12,40632.0,33.4722,33.5073,33.4371,33.4371,40632.0
2016-04-08 10:55:00,38.12,38.13,38.08,38.08,45516.0,33.4371,33.4459,33.402,33.402,45516.0
2016-04-08 11:00:00,38.09,38.16,38.09,38.16,58082.0,33.4108,33.4722,33.4108,33.4722,58082.0
2016-04-08 11:05:00,38.17,38.21,38.16,38.19,31194.0,33.4809,33.516,33.4722,33.4985,31194.0
2016-04-08 11:10:00,38.19,38.23,38.17,38.2,84000.0,33.4985,33.5336,33.4809,33.5073,84000.0
2016-04-08 11:15:00,38.21,38.26,38.18,38.22,92106.0,33.516,33.5599,33.4897,33.5248,92106.0
2016-04-08 11:20:00,38.22,38.27,38.22,38.24,40654.0,33.5248,33.5687,33.5248,33.5423,40654.0
2016-04-08 11:25:00,38.24,38.25,38.18,38.24,58798.0,33.5423,33.5511,33.4897,33.5423,58798.0
2016-04-08 11:30:00,38.24,38.27,38.18,38.22,113086.0,33.5423,33.5687,33.4897,33.5248,113086.0
2016-04-08 11:35:00,38.22,38.22,38.18,38.19,99154.0,33.5248,33.5248,33.4897,33.4985,99154.0
2016-04-08 11:40:00,38.19,38.21,38.13,38.15,79208.0,33.4985,33.516,33.4459,33.4634,79208.0
2016-04-08 11:45:00,38.14,38.19,38.13,38.13,61892.0,33.4546,33.4985,33.4459,33.4459,61892.0
2016-04-08 11:50:00,38.12,38.17,38.11,38.15,42828.0,33.4371,33.4809,33.4283,33.4634,42828.0
2016-04-08 11:55:00,38.16,38.18,38.12,38.16,30362.0,33.4722,33.4897,33.4371,33.4722,30362.0
2016-04-08 12:00:00,38.16,38.25,38.15,38.17,37764.0,33.4722,33.5511,33.4634,33.4809,37764.0
2016-04-08 12:05:00,38.16,38.22,38.15,38.19,32156.0,33.4722,33.5248,33.4634,33.4985,32156.0
2016-04-08 12:10:00,38.19,38.21,38.13,38.13,37264.0,33.4985,33.516,33.4459,33.4459,37264.0
2016-04-08 12:15:00,38.12,38.13,38.1,38.1,41502.0,33.4371,33.4459,33.4195,33.4195,41502.0
2016-04-08 12:20:00,38.1,38.1,38.05,38.07,49474.0,33.4195,33.4195,33.3757,33.3932,49474.0
2016-04-08 12:25:00,38.07,38.08,38.04,38.04,49734.0,33.3932,33.402,33.3669,33.3669,49734.0
2016-04-08 12:30:00,38.04,38.1,38.02,38.1,69198.0,33.3669,33.4195,33.3494,33.4195,69198.0
2016-04-08 12:35:00,38.1,38.16,38.09,38.16,21064.0,33.4195,33.4722,33.4108,33.4722,21064.0
2016-04-08 12:40:00,38.15,38.16,38.1,38.1,19034.0,33.4634,33.4722,33.4195,33.4195,19034.0
2016-04-08 12:45:00,38.11,38.17,38.1,38.17,19866.0,33.4283,33.4809,33.4195,33.4809,19866.0
2016-04-08 12:50:00,38.18,38.19,38.16,38.19,12002.0,33.4897,33.4985,33.4722,33.4985,12002.0
2016-04-08 12:55:00,38.19,38.2,38.15,38.15,15844.0,33.4985,33.5073,33.4634,33.4634,15844.0
2016-04-08 13:00:00,38.15,38.16,38.1,38.11,20896.0,33.4634,33.4722,33.4195,33.4283,20896.0
2016-04-08 13:05:00,38.1,38.13,38.08,38.11,34004.0,33.4195,33.4459,33.402,33.4283,34004.0
2016-04-08 13:10:00,38.11,38.14,38.1,38.13,33578.0,33.4283,33.4546,33.4195,33.4459,33578.0
2016-04-08 13:15:00,38.14,38.14,38.07,38.07,18786.0,33.4546,33.4546,33.3932,33.3932,18786.0
2016-04-08 13:20:00,38.07,38.13,38.05,38.1,19774.0,33.3932,33.4459,33.3757,33.4195,19774.0
2016-04-08 13:25:00,38.11,38.16,38.1,38.14,43280.0,33.4283,33.4722,33.4195,33.4546,43280.0
2016-04-08 13:30:00,38.14,38.17,38.13,38.16,26156.0,33.4546,33.4809,33.4459,33.4722,26156.0
2016-04-08 13:35:00,38.16,38.17,38.11,38.13,22800.0,33.4722,33.4809,33.4283,33.4459,22800.0
2016-04-08 13:40:00,38.12,38.14,38.11,38.13,16110.0,33.4371,33.4546,33.4283,33.4459,16110.0
2016-04-08 13:45:00,38.13,38.13,38.12,38.13,18994.0,33.4459,33.4459,33.4371,33.4459,18994.0
2016-04-08 13:50:00,38.12,38.19,38.12,38.16,30914.0,33.4371,33.4985,33.4371,33.4722,30914.0
2016-04-08 13:55:00,38.16,38.21,38.16,38.2,38680.0,33.4722,33.516,33.4722,33.5073,38680.0
2016-04-08 14:00:00,38.2,38.2,38.16,38.19,35260.0,33.5073,33.5073,33.4722,33.4985,35260.0
2016-04-08 14:05:00,38.19,38.26,38.19,38.26,36548.0,33.4985,33.5599,33.4985,33.5599,36548.0
2016-04-08 14:10:00,38.26,38.3,38.26,38.26,31284.0,33.5599,33.595,33.5599,33.5599,31284.0
2016-04-08 14:15:00,38.26,38.27,38.23,38.24,34894.0,33.5599,33.5687,33.5336,33.5423,34894.0
2016-04-08 14:20:00,38.24,38.25,38.17,38.23,56580.0,33.5423,33.5511,33.4809,33.5336,56580.0
2016-04-08 14:25:00,38.22,38.26,38.21,38.26,30604.0,33.5248,33.5599,33.516,33.5599,30604.0
2016-04-08 14:30:00,38.26,38.26,38.22,38.22,41264.0,33.5599,33.5599,33.5248,33.5248,41264.0
2016-04-08 14:35:00,38.22,38.24,38.22,38.22,31322.0,33.5248,33.5423,33.5248,33.5248,31322.0
2016-04-08 14:40:00,38.22,38.24,38.21,38.21,35988.0,33.5248,33.5423,33.516,33.516,35988.0
2016-04-08 14:45:00,38.2,38.23,38.2,38.21,44224.0,33.5073,33.5336,33.5073,33.516,44224.0
2016-04-08 14:50:00,38.21,38.22,38.18,38.19,38996.0,33.516,33.5248,33.4897,33.4985,38996.0
2016-04-08 14:55:00,38.2,38.2,38.17,38.2,33740.0,33.5073,33.5073,33.4809,33.5073,33740.0
2016-04-08 15:00:00,38.2,38.2,38.17,38.17,34142.0,33.5073,33.5073,33.4809,33.4809,34142.0
2016-04-08 15:05:00,38.17,38.17,38.1,38.1,64446.0,33.4809,33.4809,33.4195,33.4195,64446.0
2016-04-08 15:10:00,38.1,38.12,38.09,38.1,46158.0,33.4195,33.4371,33.4108,33.4195,46158.0
2016-04-08 15:15:00,38.1,38.14,38.09,38.1,70152.0,33.4195,33.4546,33.4108,33.4195,70152.0
2016-04-08 15:20:00,38.1,38.13,38.08,38.09,97212.0,33.4195,33.4459,33.402,33.4108,97212.0
2016-04-08 15:25:00,38.09,38.09,38.05,38.07,144402.0,33.4108,33.4108,33.3757,33.3932,144402.0
2016-04-08 15:30:00,38.07,38.07,38.01,38.01,124156.0,33.3932,33.3932,33.3406,33.3406,124156.0
2016-04-08 15:35:00,38.01,38.05,37.99,38.05,125882.0,33.3406,33.3757,33.3231,33.3757,125882.0
2016-04-08 15:40:00,38.05,38.05,38.01,38.04,186218.0,33.3757,33.3757,33.3406,33.3669,186218.0
2016-04-08 15:45:00,38.04,38.1,38.04,38.08,247558.0,33.3669,33.4195,33.3669,33.402,247558.0
2016-04-08 15:50:00,38.08,38.1,38.04,38.05,212534.0,33.402,33.4195,33.3669,33.3757,212534.0
2016-04-08 15:55:00,38.05,38.09,38.04,38.09,449300.0,33.3757,33.4108,33.3669,33.4108,449300.0
2016-04-11 09:30:00,38.0,38.17,37.94,37.98,104724.0,33.3318,33.4809,33.2792,33.3143,104724.0
2016-04-11 09:35:00,37.99,38.11,37.99,38.07,51624.0,33.3231,33.4283,33.3231,33.3932,51624.0
2016-04-11 09:40:00,38.08,38.1,38.02,38.03,72692.0,33.402,33.4195,33.3494,33.3581,72692.0
2016-04-11 09:45:00,38.04,38.1,37.99,38.08,90400.0,33.3669,33.4195,33.3231,33.402,90400.0
2016-04-11 09:50:00,38.08,38.11,38.06,38.07,74582.0,33.402,33.4283,33.3845,33.3932,74582.0
2016-04-11 09:55:00,38.08,38.16,38.08,38.14,61906.0,33.402,33.4722,33.402,33.4546,61906.0
2016-04-11 10:00:00,38.15,38.22,38.13,38.17,40608.0,33.4634,33.5248,33.4459,33.4809,40608.0
2016-04-11 10:05:00,38.18,38.27,38.17,38.24,69906.0,33.4897,33.5687,33.4809,33.5423,69906.0
2016-04-11 10:10:00,38.24,38.24,38.18,38.2,53300.0,33.5423,33.5423,33.4897,33.5073,53300.0
2016-04-11 10:15:00,38.21,38.24,38.21,38.24,42710.0,33.516,33.5423,33.516,33.5423,42710.0
2016-04-11 10:20:00,38.23,38.23,38.15,38.16,59726.0,33.5336,33.5336,33.4634,33.4722,59726.0
2016-04-11 10:25:00,38.16,38.18,38.12,38.13,38114.0,33.4722,33.4897,33.4371,33.4459,38114.0
2016-04-11 10:30:00,38.13,38.17,38.13,38.16,28448.0,33.4459,33.4809,33.4459,33.4722,28448.0
2016-04-11 10:35:00,38.16,38.19,38.16,38.17,39464.0,33.4722,33.4985,33.4722,33.4809,39464.0
2016-04-11 10:40:00,38.16,38.17,38.05,38.06,55292.0,33.4722,33.4809,33.3757,33.3845,55292.0
2016-04-11 10:45:00,38.06,38.08,38.04,38.08,62938.0,33.3845,33.402,33.3669,33.402,62938.0
2016-04-11 10:50:00,38.08,38.1,38.06,38.06,37840.0,33.402,33.4195,33.3845,33.3845,37840.0
2016-04-11 10:55:00,38.06,38.07,38.02,38.02,46052.0,33.3845,33.3932,33.3494,33.3494,46052.0
2016-04-11 11:00:00,38.02,38.08,38.0,38.06,47248.0,33.3494,33.402,33.3318,33.3845,47248.0
2016-04-11 11:05:00,38.06,38.07,38.03,38.03,22592.0,33.3845,33.3932,33.3581,33.3581,22592.0
2016-04-11 11:10:00,38.03,38.04,37.98,37.99,60686.0,33.3581,33.3669,33.3143,33.3231,60686.0
2016-04-11 11:15:00,38.0,38.0,37.92,37.93,50794.0,33.3318,33.3318,33.2617,33.2704,50794.0
2016-04-11 11:20:00,37.93,38.02,37.93,38.02,22916.0,33.2704,33.3494,33.2704,33.3494,22916.0
2016-04-11 11:25:00,38.02,38.1,37.99,38.08,31210.0,33.3494,33.4195,33.3231,33.402,31210.0
2016-04-11 11:30:00,38.09,38.1,37.99,37.99,25958.0,33.4108,33.4195,33.3231,33.3231,25958.0
2016-04-11 11:35:00,37.99,38.02,37.96,37.97,87068.0,33.3231,33.3494,33.2967,33.3055,87068.0
2016-04-11 11:40:00,37.97,37.99,37.94,37.94,27500.0,33.3055,33.3231,33.2792,33.2792,27500.0
2016-04-11 11:45:00,37.93,37.96,37.9,37.92,50932.0,33.2704,33.2967,33.2441,33.2617,50932.0
2016-04-11 11:50:00,37.92,37.94,37.88,37.89,129556.0,33.2617,33.2792,33.2266,33.2353,129556.0
2016-04-11 11:55:00,37.89,37.93,37.87,37.93,176816.0,33.2353,33.2704,33.2178,33.2704,176816.0
2016-04-11 12:00:00,37.93,37.97,37.92,37.94,37388.0,33.2704,33.3055,33.2617,33.2792,37388.0
2016-04-11 12:05:00,37.94,37.99,37.93,37.99,49538.0,33.2792,33.3231,33.2704,33.3231,49538.0
2016-04-11 12:10:00,37.99,38.01,37.97,37.98,31900.0,33.3231,33.3406,33.3055,33.3143,31900.0
2016-04-11 12:15:00,37.98,38.01,37.97,38.0,23698.0,33.3143,33.3406,33.3055,33.3318,23698.0
2016-04-11 12:20:00,38.0,38.02,37.98,38.02,32926.0,33.3318,33.3494,33.3143,33.3494,32926.0
2016-04-11 12:25:00,38.03,38.04,37.99,37.99,31256.0,33.3581,33.3669,33.3231,33.3231,31256.0
2016-04-11 12:30:00,37.99,38.02,37.99,37.99,32208.0,33.3231,33.3494,33.3231,33.3231,32208.0
2016-04-11 12:35:00,37.99,38.02,37.99,38.01,31750.0,33.3231,33.3494,33.3231,33.3406,31750.0
2016-04-11 12:40:00,38.0,38.02,37.97,37.99,56442.0,33.3318,33.3494,33.3055,33.3231,56442.0
2016-04-11 12:45:00,37.99,38.01,37.97,38.01,18762.0,33.3231,33.3406,33.3055,33.3406,18762.0
2016-04-11 12:50:00,38.01,38.02,37.98,38.02,20384.0,33.3406,33.3494,33.3143,33.3494,20384.0
2016-04-11 12:55:00,38.02,38.05,38.01,38.01,9410.0,33.3494,33.3757,33.3406,33.3406,9410.0
2016-04-11 13:00:00,38.01,38.09,38.01,38.09,35014.0,33.3406,33.4108,33.3406,33.4108,35014.0
2016-04-11 13:05:00,38.08,38.09,38.07,38.09,22458.0,33.402,33.4108,33.3932,33.4108,22458.0
2016-04-11 13:10:00,38.09,38.11,38.07,38.08,34682.0,33.4108,33.4283,33.3932,33.402,34682.0
2016-04-11 13:15:00,38.07,38.07,38.02,38.05,21454.0,33.3932,33.3932,33.3494,33.3757,21454.0
2016-04-11 13:20:00,38.05,38.06,38.01,38.01,14642.0,33.3757,33.3845,33.3406,33.3406,14642.0
2016-04-11 13:25:00,38.01,38.06,37.99,38.06,145830.0,33.3406,33.3845,33.3231,33.3845,145830.0
2016-04-11 13:30:00,38.05,38.07,38.02,38.05,33980.0,33.3757,33.3932,33.3494,33.3757,33980.0
2016-04-11 13:35:00,38.05,38.09,38.02,38.02,39134.0,33.3757,33.4108,33.3494,33.3494,39134.0
2016-04-11 13:40:00,38.02,38.06,37.99,38.0,43600.0,33.3494,33.3845,33.3231,33.3318,43600.0
2016-04-11 13:45:00,38.0,38.02,37.99,38.01,40800.0,33.3318,33.3494,33.3231,33.3406,40800.0
2016-04-11 13:50:00,38.01,38.02,37.98,37.99,36702.0,33.3406,33.3494,33.3143,33.3231,36702.0
2016-04-11 13:55:00,37.99,37.99,37.94,37.96,23610.0,33.3231,33.3231,33.2792,33.2967,23610.0
2016-04-11 14:00:00,37.97,38.02,37.96,37.96,45032.0,33.3055,33.3494,33.2967,33.2967,45032.0
2016-04-11 14:05:00,37.96,37.97,37.92,37.92,52570.0,33.2967,33.3055,33.2617,33.2617,52570.0
2016-04-11 14:10:00,37.92,37.94,37.9,37.9,44378.0,33.2617,33.2792,33.2441,33.2441,44378.0
2016-04-11 14:15:00,37.9,37.92,37.88,37.91,62326.0,33.2441,33.2617,33.2266,33.2529,62326.0
2016-04-11 14:20:00,37.91,37.94,37.91,37.91,113110.0,33.2529,33.2792,33.2529,33.2529,113110.0
2016-04-11 14:25:00,37.91,37.94,37.87,37.88,91740.0,33.2529,33.2792,33.2178,33.2266,91740.0
2016-04-11 14:30:00,37.88,37.93,37.88,37.93,63078.0,33.2266,33.2704,33.2266,33.2704,63078.0
2016-04-11 14:35:00,37.93,37.99,37.92,37.99,42476.0,33.2704,33.3231,33.2617,33.3231,42476.0
2016-04-11 14:40:00,37.98,37.99,37.97,37.97,23384.0,33.3143,33.3231,33.3055,33.3055,23384.0
2016-04-11 14:45:00,37.97,37.97,37.95,37.96,30246.0,33.3055,33.3055,33.288,33.2967,30246.0
2016-04-11 14:50:00,37.95,37.98,37.91,37.97,39566.0,33.288,33.3143,33.2529,33.3055,39566.0
2016-04-11 14:55:00,37.97,37.97,37.95,37.96,24362.0,33.3055,33.3055,33.288,33.2967,24362.0
2016-04-11 15:00:00,37.96,37.96,37.9,37.91,46202.0,33.2967,33.2967,33.2441,33.2529,46202.0
2016-04-11 15:05:00,37.91,37.92,37.86,37.9,49824.0,33.2529,33.2617,33.209,33.2441,49824.0
2016-04-11 15:10:00,37.9,37.9,37.86,37.88,40830.0,33.2441,33.2441,33.209,33.2266,40830.0
2016-04-11 15:15:00,37.88,37.88,37.85,37.85,58164.0,33.2266,33.2266,33.2003,33.2003,58164.0
2016-04-11 15:20:00,37.85,37.88,37.85,37.85,39030.0,33.2003,33.2266,33.2003,33.2003,39030.0
2016-04-11 15:25:00,37.85,37.87,37.82,37.82,54910.0,33.2003,33.2178,33.1739,33.1739,54910.0
2016-04-11 15:30:00,37.83,37.83,37.79,37.8,78432.0,33.1827,33.1827,33.1476,33.1564,78432.0
2016-04-11 15:35:00,37.8,37.81,37.77,37.77,103594.0,33.1564,33.1652,33.1301,33.1301,103594.0
2016-04-11 15:40:00,37.77,37.79,37.73,37.74,73138.0,33.1301,33.1476,33.095,33.1038,73138.0
2016-04-11 15:45:00,37.74,37.78,37.74,37.74,123596.0,33.1038,33.1389,33.1038,33.1038,123596.0
2016-04-11 15:50:00,37.74,37.76,37.71,37.73,203850.0,33.1038,33.1213,33.0775,33.095,203850.0
2016-04-11 15:55:00,37.73,37.74,37.69,37.72,233758.0,33.095,33.1038,33.0599,33.0862,233758.0
2016-04-12 09:30:00,37.76,37.88,37.5,37.73,237284.0,33.1213,33.2266,32.8933,33.095,237284.0
2016-04-12 09:35:00,37.74,37.76,37.59,37.63,35874.0,33.1038,33.1213,32.9722,33.0073,35874.0
2016-04-12 09:40:00,37.62,37.65,37.55,37.6,57910.0,32.9985,33.0248,32.9371,32.981,57910.0
2016-04-12 09:45:00,37.59,37.8,37.59,37.77,65406.0,32.9722,33.1564,32.9722,33.1301,65406.0
2016-04-12 09:50:00,37.77,37.77,37.7,37.73,61384.0,33.1301,33.1301,33.0687,33.095,61384.0
2016-04-12 09:55:00,37.72,37.79,37.72,37.75,127326.0,33.0862,33.1476,33.0862,33.1125,127326.0
2016-04-12 10:00:00,37.74,37.81,37.74,37.8,63260.0,33.1038,33.1652,33.1038,33.1564,63260.0
2016-04-12 10:05:00,37.8,37.85,37.78,37.79,49278.0,33.1564,33.2003,33.1389,33.1476,49278.0
2016-04-12 10:10:00,37.77,37.78,37.72,37.72,46032.0,33.1301,33.1389,33.0862,33.0862,46032.0
2016-04-12 10:15:00,37.71,37.74,37.66,37.71,54234.0,33.0775,33.1038,33.0336,33.0775,54234.0
2016-04-12 10:20:00,37.71,37.72,37.64,37.69,29380.0,33.0775,33.0862,33.0161,33.0599,29380.0
2016-04-12 10:25:00,37.7,37.73,37.68,37.7,44610.0,33.0687,33.095,33.0511,33.0687,44610.0
2016-04-12 10:30:00,37.7,37.83,37.69,37.73,63140.0,33.0687,33.1827,33.0599,33.095,63140.0
2016-04-12 10:35:00,37.74,37.74,37.6,37.65,38134.0,33.1038,33.1038,32.981,33.0248,38134.0
2016-04-12 10:40:00,37.64,37.69,37.63,37.65,31980.0,33.0161,33.0599,33.0073,33.0248,31980.0
2016-04-12 10:45:00,37.66,37.69,37.64,37.68,33402.0,33.0336,33.0599,33.0161,33.0511,33402.0
2016-04-12 10:50:00,37.68,37.87,37.68,37.83,60366.0,33.0511,33.2178,33.0511,33.1827,60366.0
2016-04-12 10:55:00,37.83,37.86,37.79,37.82,42460.0,33.1827,33.209,33.1476,33.1739,42460.0
2016-04-12 11:00:00,37.81,37.87,37.8,37.81,43868.0,33.1652,33.2178,33.1564,33.1652,43868.0
2016-04-12 11:05:00,37.81,37.9,37.81,37.89,53728.0,33.1652,33.2441,33.1652,33.2353,53728.0
2016-04-12 11:10:00,37.89,37.9,37.84,37.89,60302.0,33.2353,33.2441,33.1915,33.2353,60302.0
2016-04-12 11:15:00,37.89,37.95,37.88,37.93,49624.0,33.2353,33.288,33.2266,33.2704,49624.0
2016-04-12 11:20:00,37.93,37.99,37.92,37.98,53778.0,33.2704,33.3231,33.2617,33.3143,53778.0
2016-04-12 11:25:00,37.98,37.98,37.92,37.93,45982.0,33.3143,33.3143,33.2617,33.2704,45982.0
2016-04-12 11:30:00,37.95,37.97,37.92,37.96,24292.0,33.288,33.3055,33.2617,33.2967,24292.0
2016-04-12 11:35:00,37.97,37.99,37.95,37.96,28734.0,33.3055,33.3231,33.288,33.2967,28734.0
2016-04-12 11:40:00,37.96,37.97,37.89,37.89,67566.0,33.2967,33.3055,33.2353,33.2353,67566.0
2016-04-12 11:45:00,37.89,37.91,37.85,37.9,59210.0,33.2353,33.2529,33.2003,33.2441,59210.0
2016-04-12 11:50:00,37.9,37.91,37.87,37.89,94528.0,33.2441,33.2529,33.2178,33.2353,94528.0
2016-04-12 11:55:00,37.9,37.93,37.88,37.91,48158.0,33.2441,33.2704,33.2266,33.2529,48158.0
2016-04-12 12:00:00,37.91,37.93,37.88,37.9,41868.0,33.2529,33.2704,33.2266,33.2441,41868.0
2016-04-12 12:05:00,37.9,37.92,37.87,37.88,42806.0,33.2441,33.2617,33.2178,33.2266,42806.0
2016-04-12 12:10:00,37.89,37.91,37.87,37.9,20896.0,33.2353,33.2529,33.2178,33.2441,20896.0
2016-04-12 12:15:00,37.9,37.93,37.9,37.93,62686.0,33.2441,33.2704,33.2441,33.2704,62686.0
2016-04-12 12:20:00,37.93,37.94,37.88,37.9,26634.0,33.2704,33.2792,33.2266,33.2441,26634.0
2016-04-12 12:25:00,37.91,37.92,37.88,37.91,25330.0,33.2529,33.2617,33.2266,33.2529,25330.0
2016-04-12 12:30:00,37.91,37.92,37.84,37.85,53090.0,33.2529,33.2617,33.1915,33.2003,53090.0
2016-04-12 12:35:00,37.85,37.94,37.85,37.94,28514.0,33.2003,33.2792,33.2003,33.2792,28514.0
2016-04-12 12:40:00,37.94,37.98,37.94,37.96,33276.0,33.2792,33.3143,33.2792,33.2967,33276.0
2016-04-12 12:45:00,37.96,37.96,37.92,37.95,26682.0,33.2967,33.2967,33.2617,33.288,26682.0
2016-04-12 12:50:00,37.95,37.99,37.93,37.99,31688.0,33.288,33.3231,33.2704,33.3231,31688.0
2016-04-12 12:55:00,37.99,38.01,37.98,37.99,28310.0,33.3231,33.3406,33.3143,33.3231,28310.0
2016-04-12 13:00:00,37.99,38.02,37.95,37.95,33566.0,33.3231,33.3494,33.288,33.288,33566.0
2016-04-12 13:05:00,37.95,37.98,37.95,37.98,31542.0,33.288,33.3143,33.288,33.3143,31542.0
2016-04-12 13:10:00,37.99,38.0,37.94,37.95,38516.0,33.3231,33.3318,33.2792,33.288,38516.0
2016-04-12 13:15:00,37.95,37.97,37.93,37.97,19614.0,33.288,33.3055,33.2704,33.3055,19614.0
2016-04-12 13:20:00,37.97,37.99,37.96,37.99,31876.0,33.3055,33.3231,33.2967,33.3231,31876.0
2016-04-12 13:25:00,37.99,38.01,37.96,37.96,42364.0,33.3231,33.3406,33.2967,33.2967,42364.0
2016-04-12 13:30:00,37.95,38.01,37.94,37.95,38598.0,33.288,33.3406,33.2792,33.288,38598.0
2016-04-12 13:35:00,37.94,38.0,37.93,37.97,26552.0,33.2792,33.3318,33.2704,33.3055,26552.0
2016-04-12 13:40:00,37.97,37.97,37.92,37.94,27538.0,33.3055,33.3055,33.2617,33.2792,27538.0
2016-04-12 13:45:00,37.94,37.99,37.93,37.97,22484.0,33.2792,33.3231,33.2704,33.3055,22484.0
2016-04-12 13:50:00,37.96,37.96,37.93,37.94,33192.0,33.2967,33.2967,33.2704,33.2792,33192.0
2016-04-12 13:55:00,37.94,37.99,37.94,37.98,27302.0,33.2792,33.3231,33.2792,33.3143,27302.0
2016-04-12 14:00:00,37.98,38.0,37.94,37.99,39298.0,33.3143,33.3318,33.2792,33.3231,39298.0
2016-04-12 14:05:00,37.99,38.0,37.95,37.99,43258.0,33.3231,33.3318,33.288,33.3231,43258.0
2016-04-12 14:10:00,37.99,38.02,37.99,38.01,58462.0,33.3231,33.3494,33.3231,33.3406,58462.0
2016-04-12 14:15:00,38.01,38.02,37.98,37.99,44720.0,33.3406,33.3494,33.3143,33.3231,44720.0
2016-04-12 14:20:00,37.99,38.01,37.96,37.97,29522.0,33.3231,33.3406,33.2967,33.3055,29522.0
2016-04-12 14:25:00,37.97,37.99,37.97,37.97,56392.0,33.3055,33.3231,33.3055,33.3055,56392.0
2016-04-12 14:30:00,37.97,38.0,37.96,37.99,53502.0,33.3055,33.3318,33.2967,33.3231,53502.0
2016-04-12 14:35:00,37.99,38.06,37.98,38.03,58434.0,33.3231,33.3845,33.3143,33.3581,58434.0
2016-04-12 14:40:00,38.03,38.04,37.99,38.01,82104.0,33.3581,33.3669,33.3231,33.3406,82104.0
2016-04-12 14:45:00,38.01,38.01,37.97,37.99,68392.0,33.3406,33.3406,33.3055,33.3231,68392.0
2016-04-12 14:50:00,37.99,38.01,37.99,38.01,65354.0,33.3231,33.3406,33.3231,33.3406,65354.0
2016-04-12 14:55:00,38.0,38.02,37.96,38.02,49170.0,33.3318,33.3494,33.2967,33.3494,49170.0
2016-04-12 15:00:00,38.02,38.08,38.02,38.06,59626.0,33.3494,33.402,33.3494,33.3845,59626.0
2016-04-12 15:05:00,38.06,38.07,38.03,38.04,64076.0,33.3845,33.3932,33.3581,33.3669,64076.0
2016-04-12 15:10:00,38.03,38.06,38.02,38.02,54722.0,33.3581,33.3845,33.3494,33.3494,54722.0
2016-04-12 15:15:00,38.02,38.04,38.01,38.03,41044.0,33.3494,33.3669,33.3406,33.3581,41044.0
2016-04-12 15:20:00,38.03,38.06,37.99,38.0,53052.0,33.3581,33.3845,33.3231,33.3318,53052.0
2016-04-12 15:25:00,37.99,38.04,37.99,38.04,31332.0,33.3231,33.3669,33.3231,33.3669,31332.0
2016-04-12 15:30:00,38.04,38.08,38.02,38.06,67018.0,33.3669,33.402,33.3494,33.3845,67018.0
2016-04-12 15:35:00,38.07,38.07,38.01,38.04,89880.0,33.3932,33.3932,33.3406,33.3669,89880.0
2016-04-12 15:40:00,38.04,38.08,38.02,38.04,102336.0,33.3669,33.402,33.3494,33.3669,102336.0
2016-04-12 15:45:00,38.03,38.04,38.02,38.02,88670.0,33.3581,33.3669,33.3494,33.3494,88670.0
2016-04-12 15:50:00,38.02,38.06,38.02,38.03,184092.0,33.3494,33.3845,33.3494,33.3581,184092.0
2016-04-12 15:55:00,38.03,38.06,38.01,38.02,284570.0,33.3581,33.3845,33.3406,33.3494,284570.0
2016-04-13 09:30:00,38.28,38.32,38.21,38.29,100698.0,33.5774,33.6125,33.516,33.5862,100698.0
2016-04-13 09:35:00,38.3,38.38,38.24,38.29,54754.0,33.595,33.6651,33.5423,33.5862,54754.0
2016-04-13 09:40:00,38.3,38.33,38.24,38.26,54474.0,33.595,33.6213,33.5423,33.5599,54474.0
2016-04-13 09:45:00,38.25,38.25,38.1,38.17,67224.0,33.5511,33.5511,33.4195,33.4809,67224.0
2016-04-13 09:50:00,38.17,38.23,38.17,38.22,54532.0,33.4809,33.5336,33.4809,33.5248,54532.0
2016-04-13 09:55:00,38.22,38.23,38.16,38.21,35536.0,33.5248,33.5336,33.4722,33.516,35536.0
2016-04-13 10:00:00,38.21,38.23,38.19,38.23,41776.0,33.516,33.5336,33.4985,33.5336,41776.0
2016-04-13 10:05:00,38.23,38.24,38.16,38.17,48266.0,33.5336,33.5423,33.4722,33.4809,48266.0
2016-04-13 10:10:00,38.18,38.21,38.16,38.17,64118.0,33.4897,33.516,33.4722,33.4809,64118.0
2016-04-13 10:15:00,38.18,38.19,38.13,38.16,38212.0,33.4897,33.4985,33.4459,33.4722,38212.0
2016-04-13 10:20:00,38.16,38.22,38.14,38.22,30370.0,33.4722,33.5248,33.4546,33.5248,30370.0
2016-04-13 10:25:00,38.23,38.24,38.18,38.2,35688.0,33.5336,33.5423,33.4897,33.5073,35688.0
2016-04-13 10:30:00,38.2,38.22,38.18,38.18,31890.0,33.5073,33.5248,33.4897,33.4897,31890.0
2016-04-13 10:35:00,38.18,38.2,38.13,38.16,72042.0,33.4897,33.5073,33.4459,33.4722,72042.0
2016-04-13 10:40:00,38.15,38.16,38.12,38.13,46126.0,33.4634,33.4722,33.4371,33.4459,46126.0
2016-04-13 10:45:00,38.14,38.2,38.12,38.17,48884.0,33.4546,33.5073,33.4371,33.4809,48884.0
2016-04-13 10:50:00,38.18,38.21,38.17,38.2,31462.0,33.4897,33.516,33.4809,33.5073,31462.0
2016-04-13 10:55:00,38.2,38.2,38.13,38.14,37836.0,33.5073,33.5073,33.4459,33.4546,37836.0
2016-04-13 11:00:00,38.13,38.18,38.13,38.18,28962.0,33.4459,33.4897,33.4459,33.4897,28962.0
2016-04-13 11:05:00,38.18,38.2,38.13,38.2,29136.0,33.4897,33.5073,33.4459,33.5073,29136.0
2016-04-13 11:10:00,38.2,38.21,38.17,38.2,37106.0,33.5073,33.516,33.4809,33.5073,37106.0
2016-04-13 11:15:00,38.21,38.21,38.16,38.17,74380.0,33.516,33.516,33.4722,33.4809,74380.0
2016-04-13 11:20:00,38.18,38.21,38.16,38.16,54726.0,33.4897,33.516,33.4722,33.4722,54726.0
2016-04-13 11:25:00,38.16,38.21,38.14,38.2,87512.0,33.4722,33.516,33.4546,33.5073,87512.0
2016-04-13 11:30:00,38.21,38.22,38.19,38.21,87524.0,33.516,33.5248,33.4985,33.516,87524.0
2016-04-13 11:35:00,38.21,38.22,38.17,38.21,53304.0,33.516,33.5248,33.4809,33.516,53304.0
2016-04-13 11:40:00,38.21,38.23,38.19,38.2,63618.0,33.516,33.5336,33.4985,33.5073,63618.0
2016-04-13 11:45:00,38.2,38.2,38.15,38.16,96954.0,33.5073,33.5073,33.4634,33.4722,96954.0
2016-04-13 11:50:00,38.16,38.2,38.15,38.2,37698.0,33.4722,33.5073,33.4634,33.5073,37698.0
2016-04-13 11:55:00,38.2,38.2,38.17,38.19,33284.0,33.5073,33.5073,33.4809,33.4985,33284.0
2016-04-13 12:00:00,38.19,38.23,38.17,38.17,40926.0,33.4985,33.5336,33.4809,33.4809,40926.0
2016-04-13 12:05:00,38.17,38.2,38.17,38.2,72736.0,33.4809,33.5073,33.4809,33.5073,72736.0
2016-04-13 12:10:00,38.2,38.2,38.12,38.14,41358.0,33.5073,33.5073,33.4371,33.4546,41358.0
2016-04-13 12:15:00,38.13,38.14,38.09,38.13,40282.0,33.4459,33.4546,33.4108,33.4459,40282.0
2016-04-13 12:20:00,38.13,38.13,38.1,38.1,18574.0,33.4459,33.4459,33.4195,33.4195,18574.0
2016-04-13 12:25:00,38.11,38.14,38.09,38.1,54192.0,33.4283,33.4546,33.4108,33.4195,54192.0
2016-04-13 12:30:00,38.1,38.1,38.06,38.08,38936.0,33.4195,33.4195,33.3845,33.402,38936.0
2016-04-13 12:35:00,38.09,38.09,38.01,38.02,60496.0,33.4108,33.4108,33.3406,33.3494,60496.0
2016-04-13 12:40:00,38.01,38.08,38.01,38.08,30636.0,33.3406,33.402,33.3406,33.402,30636.0
2016-04-13 12:45:00,38.08,38.09,38.06,38.06,31356.0,33.402,33.4108,33.3845,33.3845,31356.0
2016-04-13 12:50:00,38.06,38.06,38.04,38.06,24304.0,33.3845,33.3845,33.3669,33.3845,24304.0
2016-04-13 12:55:00,38.05,38.06,38.02,38.06,23998.0,33.3757,33.3845,33.3494,33.3845,23998.0
2016-04-13 13:00:00,38.06,38.09,38.04,38.09,53668.0,33.3845,33.4108,33.3669,33.4108,53668.0
2016-04-13 13:05:00,38.09,38.09,38.08,38.08,21770.0,33.4108,33.4108,33.402,33.402,21770.0
2016-04-13 13:10:00,38.09,38.1,38.07,38.09,20464.0,33.4108,33.4195,33.3932,33.4108,20464.0
2016-04-13 13:15:00,38.09,38.09,38.06,38.07,55030.0,33.4108,33.4108,33.3845,33.3932,55030.0
2016-04-13 13:20:00,38.07,38.09,38.04,38.08,58440.0,33.3932,33.4108,33.3669,33.402,58440.0
2016-04-13 13:25:00,38.08,38.08,38.05,38.06,28946.0,33.402,33.402,33.3757,33.3845,28946.0
2016-04-13 13:30:00,38.07,38.11,38.06,38.11,37114.0,33.3932,33.4283,33.3845,33.4283,37114.0
2016-04-13 13:35:00,38.11,38.16,38.1,38.16,32040.0,33.4283,33.4722,33.4195,33.4722,32040.0
2016-04-13 13:40:00,38.16,38.16,38.1,38.12,23420.0,33.4722,33.4722,33.4195,33.4371,23420.0
2016-04-13 13:45:00,38.12,38.15,38.1,38.13,25724.0,33.4371,33.4634,33.4195,33.4459,25724.0
2016-04-13 13:50:00,38.13,38.17,38.13,38.16,38674.0,33.4459,33.4809,33.4459,33.4722,38674.0
2016-04-13 13:55:00,38.16,38.17,38.13,38.17,31698.0,33.4722,33.4809,33.4459,33.4809,31698.0
2016-04-13 14:00:00,38.17,38.17,38.15,38.15,47266.0,33.4809,33.4809,33.4634,33.4634,47266.0
2016-04-13 14:05:00,38.16,38.2,38.15,38.2,39838.0,33.4722,33.5073,33.4634,33.5073,39838.0
2016-04-13 14:10:00,38.2,38.23,38.19,38.21,54574.0,33.5073,33.5336,33.4985,33.516,54574.0
2016-04-13 14:15:00,38.21,38.21,38.18,38.2,47898.0,33.516,33.516,33.4897,33.5073,47898.0
2016-04-13 14:20:00,38.21,38.24,38.21,38.24,49764.0,33.516,33.5423,33.516,33.5423,49764.0
2016-04-13 14:25:00,38.24,38.25,38.2,38.2,55842.0,33.5423,33.5511,33.5073,33.5073,55842.0
2016-04-13 14:30:00,38.2,38.23,38.2,38.22,51420.0,33.5073,33.5336,33.5073,33.5248,51420.0
2016-04-13 14:35:00,38.22,38.24,38.21,38.23,34614.0,33.5248,33.5423,33.516,33.5336,34614.0
2016-04-13 14:40:00,38.23,38.24,38.22,38.24,43580.0,33.5336,33.5423,33.5248,33.5423,43580.0
2016-04-13 14:45:00,38.24,38.24,38.23,38.23,31944.0,33.5423,33.5423,33.5336,33.5336,31944.0
2016-04-13 14:50:00,38.23,38.24,38.22,38.23,40156.0,33.5336,33.5423,33.5248,33.5336,40156.0
2016-04-13 14:55:00,38.23,38.23,38.21,38.23,38024.0,33.5336,33.5336,33.516,33.5336,38024.0
2016-04-13 15:00:00,38.23,38.24,38.22,38.23,59986.0,33.5336,33.5423,33.5248,33.5336,59986.0
2016-04-13 15:05:00,38.23,38.27,38.23,38.26,68790.0,33.5336,33.5687,33.5336,33.5599,68790.0
2016-04-13 15:10:00,38.27,38.29,38.26,38.29,55216.0,33.5687,33.5862,33.5599,33.5862,55216.0
2016-04-13 15:15:00,38.28,38.29,38.27,38.27,50718.0,33.5774,33.5862,33.5687,33.5687,50718.0
2016-04-13 15:20:00,38.27,38.27,38.26,38.27,66168.0,33.5687,33.5687,33.5599,33.5687,66168.0
2016-04-13 15:25:00,38.27,38.3,38.26,38.3,61238.0,33.5687,33.595,33.5599,33.595,61238.0
2016-04-13 15:30:00,38.3,38.33,38.29,38.32,80192.0,33.595,33.6213,33.5862,33.6125,80192.0
2016-04-13 15:35:00,38.32,38.32,38.29,38.32,78232.0,33.6125,33.6125,33.5862,33.6125,78232.0
2016-04-13 15:40:00,38.32,38.32,38.29,38.31,142856.0,33.6125,33.6125,33.5862,33.6037,142856.0
2016-04-13 15:45:00,38.31,38.31,38.26,38.27,112594.0,33.6037,33.6037,33.5599,33.5687,112594.0
2016-04-13 15:50:00,38.27,38.31,38.27,38.3,124762.0,33.5687,33.6037,33.5687,33.595,124762.0
2016-04-13 15:55:00,38.29,38.35,38.29,38.33,275190.0,33.5862,33.6388,33.5862,33.6213,275190.0
2016-04-14 09:30:00,38.29,38.31,38.21,38.24,122748.0,33.5862,33.6037,33.516,33.5423,122748.0
2016-04-14 09:35:00,38.22,38.22,38.13,38.13,57652.0,33.5248,33.5248,33.4459,33.4459,57652.0
2016-04-14 09:40:00,38.12,38.18,38.08,38.1,43988.0,33.4371,33.4897,33.402,33.4195,43988.0
2016-04-14 09:45:00,38.07,38.08,37.98,37.98,42490.0,33.3932,33.402,33.3143,33.3143,42490.0
2016-04-14 09:50:00,37.98,38.0,37.96,37.98,37250.0,33.3143,33.3318,33.2967,33.3143,37250.0
2016-04-14 09:55:00,37.99,38.01,37.93,37.97,41530.0,33.3231,33.3406,33.2704,33.3055,41530.0
2016-04-14 10:00:00,37.98,38.03,37.96,38.02,69048.0,33.3143,33.3581,33.2967,33.3494,69048.0
2016-04-14 10:05:00,38.02,38.02,37.99,38.01,78678.0,33.3494,33.3494,33.3231,33.3406,78678.0
2016-04-14 10:10:00,38.01,38.01,37.97,37.99,42830.0,33.3406,33.3406,33.3055,33.3231,42830.0
2016-04-14 10:15:00,38.0,38.1,37.99,38.09,30898.0,33.3318,33.4195,33.3231,33.4108,30898.0
2016-04-14 10:20:00,38.09,38.11,38.07,38.08,20868.0,33.4108,33.4283,33.3932,33.402,20868.0
2016-04-14 10:25:00,38.07,38.07,38.01,38.03,34094.0,33.3932,33.3932,33.3406,33.3581,34094.0
2016-04-14 10:30:00,38.03,38.06,38.02,38.02,103490.0,33.3581,33.3845,33.3494,33.3494,103490.0
2016-04-14 10:35:00,38.02,38.04,38.0,38.02,59958.0,33.3494,33.3669,33.3318,33.3494,59958.0
2016-04-14 10:40:00,38.02,38.08,38.02,38.07,88022.0,33.3494,33.402,33.3494,33.3932,88022.0
2016-04-14 10:45:00,38.08,38.11,38.05,38.06,112274.0,33.402,33.4283,33.3757,33.3845,112274.0
2016-04-14 10:50:00,38.06,38.09,38.04,38.09,50056.0,33.3845,33.4108,33.3669,33.4108,50056.0
2016-04-14 10:55:00,38.1,38.13,38.09,38.1,58612.0,33.4195,33.4459,33.4108,33.4195,58612.0
2016-04-14 11:00:00,38.1,38.13,38.08,38.13,68404.0,33.4195,33.4459,33.402,33.4459,68404.0
2016-04-14 11:05:00,38.13,38.15,38.09,38.15,33800.0,33.4459,33.4634,33.4108,33.4634,33800.0
2016-04-14 11:10:00,38.15,38.16,38.12,38.13,141690.0,33.4634,33.4722,33.4371,33.4459,141690.0
2016-04-14 11:15:00,38.13,38.16,38.1,38.16,50022.0,33.4459,33.4722,33.4195,33.4722,50022.0
2016-04-14 11:20:00,38.15,38.16,38.1,38.13,44140.0,33.4634,33.4722,33.4195,33.4459,44140.0
2016-04-14 11:25:00,38.13,38.13,38.09,38.13,45232.0,33.4459,33.4459,33.4108,33.4459,45232.0
2016-04-14 11:30:00,38.13,38.17,38.13,38.17,44134.0,33.4459,33.4809,33.4459,33.4809,44134.0
2016-04-14 11:35:00,38.18,38.2,38.16,38.18,77694.0,33.4897,33.5073,33.4722,33.4897,77694.0
2016-04-14 11:40:00,38.19,38.2,38.17,38.19,65028.0,33.4985,33.5073,33.4809,33.4985,65028.0
2016-04-14 11:45:00,38.19,38.21,38.18,38.18,49160.0,33.4985,33.516,33.4897,33.4897,49160.0
2016-04-14 11:50:00,38.18,38.21,38.15,38.15,49878.0,33.4897,33.516,33.4634,33.4634,49878.0
2016-04-14 11:55:00,38.15,38.19,38.15,38.19,76306.0,33.4634,33.4985,33.4634,33.4985,76306.0
2016-04-14 12:00:00,38.2,38.22,38.18,38.22,32188.0,33.5073,33.5248,33.4897,33.5248,32188.0
2016-04-14 12:05:00,38.22,38.23,38.19,38.19,35868.0,33.5248,33.5336,33.4985,33.4985,35868.0
2016-04-14 12:10:00,38.19,38.21,38.18,38.21,20354.0,33.4985,33.516,33.4897,33.516,20354.0
2016-04-14 12:15:00,38.2,38.21,38.19,38.2,62714.0,33.5073,33.516,33.4985,33.5073,62714.0
2016-04-14 12:20:00,38.2,38.22,38.19,38.22,28420.0,33.5073,33.5248,33.4985,33.5248,28420.0
2016-04-14 12:25:00,38.22,38.27,38.22,38.25,89706.0,33.5248,33.5687,33.5248,33.5511,89706.0
2016-04-14 12:30:00,38.24,38.24,38.22,38.24,36606.0,33.5423,33.5423,33.5248,33.5423,36606.0
2016-04-14 12:35:00,38.24,38.27,38.23,38.27,17656.0,33.5423,33.5687,33.5336,33.5687,17656.0
2016-04-14 12:40:00,38.27,38.29,38.26,38.27,44278.0,33.5687,33.5862,33.5599,33.5687,44278.0
2016-04-14 12:45:00,38.26,38.26,38.23,38.23,26004.0,33.5599,33.5599,33.5336,33.5336,26004.0
2016-04-14 12:50:00,38.24,38.24,38.2,38.24,36710.0,33.5423,33.5423,33.5073,33.5423,36710.0
2016-04-14 12:55:00,38.24,38.28,38.24,38.27,15274.0,33.5423,33.5774,33.5423,33.5687,15274.0
2016-04-14 13:00:00,38.27,38.31,38.27,38.3,32578.0,33.5687,33.6037,33.5687,33.595,32578.0
2016-04-14 13:05:00,38.3,38.31,38.27,38.3,32226.0,33.595,33.6037,33.5687,33.595,32226.0
2016-04-14 13:10:00,38.3,38.33,38.3,38.31,39856.0,33.595,33.6213,33.595,33.6037,39856.0
2016-04-14 13:15:00,38.31,38.32,38.29,38.3,90912.0,33.6037,33.6125,33.5862,33.595,90912.0
2016-04-14 13:20:00,38.29,38.3,38.27,38.27,32310.0,33.5862,33.595,33.5687,33.5687,32310.0
2016-04-14 13:25:00,38.27,38.3,38.26,38.3,24860.0,33.5687,33.595,33.5599,33.595,24860.0
2016-04-14 13:30:00,38.3,38.31,38.27,38.31,27286.0,33.595,33.6037,33.5687,33.6037,27286.0
2016-04-14 13:35:00,38.31,38.31,38.27,38.28,33618.0,33.6037,33.6037,33.5687,33.5774,33618.0
2016-04-14 13:40:00,38.28,38.31,38.28,38.29,43944.0,33.5774,33.6037,33.5774,33.5862,43944.0
2016-04-14 13:45:00,38.29,38.3,38.24,38.25,41424.0,33.5862,33.595,33.5423,33.5511,41424.0
2016-04-14 13:50:00,38.25,38.26,38.22,38.23,47430.0,33.5511,33.5599,33.5248,33.5336,47430.0
2016-04-14 13:55:00,38.22,38.25,38.22,38.24,43506.0,33.5248,33.5511,33.5248,33.5423,43506.0
2016-04-14 14:00:00,38.23,38.24,38.21,38.21,54774.0,33.5336,33.5423,33.516,33.516,54774.0
2016-04-14 14:05:00,38.21,38.23,38.19,38.23,41286.0,33.516,33.5336,33.4985,33.5336,41286.0
2016-04-14 14:10:00,38.23,38.24,38.22,38.23,37880.0,33.5336,33.5423,33.5248,33.5336,37880.0
2016-04-14 14:15:00,38.23,38.24,38.22,38.22,65718.0,33.5336,33.5423,33.5248,33.5248,65718.0
2016-04-14 14:20:00,38.21,38.23,38.21,38.23,32590.0,33.516,33.5336,33.516,33.5336,32590.0
2016-04-14 14:25:00,38.23,38.23,38.19,38.2,59952.0,33.5336,33.5336,33.4985,33.5073,59952.0
2016-04-14 14:30:00,38.19,38.21,38.18,38.2,35180.0,33.4985,33.516,33.4897,33.5073,35180.0
2016-04-14 14:35:00,38.2,38.21,38.2,38.21,43926.0,33.5073,33.516,33.5073,33.516,43926.0
2016-04-14 14:40:00,38.21,38.22,38.2,38.21,30586.0,33.516,33.5248,33.5073,33.516,30586.0
2016-04-14 14:45:00,38.21,38.22,38.21,38.21,56646.0,33.516,33.5248,33.516,33.516,56646.0
2016-04-14 14:50:00,38.21,38.27,38.21,38.27,41098.0,33.516,33.5687,33.516,33.5687,41098.0
2016-04-14 14:55:00,38.27,38.27,38.24,38.25,41758.0,33.5687,33.5687,33.5423,33.5511,41758.0
2016-04-14 15:00:00,38.25,38.28,38.25,38.27,70014.0,33.5511,33.5774,33.5511,33.5687,70014.0
2016-04-14 15:05:00,38.27,38.27,38.25,38.26,61690.0,33.5687,33.5687,33.5511,33.5599,61690.0
2016-04-14 15:10:00,38.26,38.26,38.24,38.25,71552.0,33.5599,33.5599,33.5423,33.5511,71552.0
2016-04-14 15:15:00,38.24,38.26,38.24,38.25,72470.0,33.5423,33.5599,33.5423,33.5511,72470.0
2016-04-14 15:20:00,38.25,38.27,38.21,38.23,146798.0,33.5511,33.5687,33.516,33.5336,146798.0
2016-04-14 15:25:00,38.22,38.23,38.21,38.22,55250.0,33.5248,33.5336,33.516,33.5248,55250.0
2016-04-14 15:30:00,38.21,38.22,38.21,38.22,58998.0,33.516,33.5248,33.516,33.5248,58998.0
2016-04-14 15:35:00,38.22,38.23,38.21,38.21,74484.0,33.5248,33.5336,33.516,33.516,74484.0
2016-04-14 15:40:00,38.21,38.22,38.17,38.18,125048.0,33.516,33.5248,33.4809,33.4897,125048.0
2016-04-14 15:45:00,38.17,38.18,38.14,38.14,137078.0,33.4809,33.4897,33.4546,33.4546,137078.0
2016-04-14 15:50:00,38.15,38.17,38.14,38.17,148498.0,33.4634,33.4809,33.4546,33.4809,148498.0
2016-04-14 15:55:00,38.16,38.17,38.13,38.15,219612.0,33.4722,33.4809,33.4459,33.4634,219612.0
2016-04-15 09:30:00,38.21,38.37,38.21,38.35,462652.0,33.516,33.6564,33.516,33.6388,462652.0
2016-04-15 09:35:00,38.35,38.38,38.21,38.21,26370.0,33.6388,33.6651,33.516,33.516,26370.0
2016-04-15 09:40:00,38.23,38.33,38.17,38.27,16646.0,33.5336,33.6213,33.4809,33.5687,16646.0
2016-04-15 09:45:00,38.27,38.34,38.26,38.33,15296.0,33.5687,33.6301,33.5599,33.6213,15296.0
2016-04-15 09:50:00,38.32,38.41,38.29,38.3,29192.0,33.6125,33.6915,33.5862,33.595,29192.0
2016-04-15 09:55:00,38.32,38.35,38.25,38.31,24156.0,33.6125,33.6388,33.5511,33.6037,24156.0
2016-04-15 10:00:00,38.32,38.36,38.27,38.31,77192.0,33.6125,33.6476,33.5687,33.6037,77192.0
2016-04-15 10:05:00,38.31,38.38,38.31,38.36,31666.0,33.6037,33.6651,33.6037,33.6476,31666.0
2016-04-15 10:10:00,38.36,38.36,38.28,38.36,39676.0,33.6476,33.6476,33.5774,33.6476,39676.0
2016-04-15 10:15:00,38.36,38.43,38.35,38.42,20158.0,33.6476,33.709,33.6388,33.7002,20158.0
2016-04-15 10:20:00,38.42,38.44,38.38,38.43,25556.0,33.7002,33.7178,33.6651,33.709,25556.0
2016-04-15 10:25:00,38.43,38.5,38.43,38.46,56048.0,33.709,33.7704,33.709,33.7353,56048.0
2016-04-15 10:30:00,38.47,38.5,38.46,38.48,50314.0,33.7441,33.7704,33.7353,33.7529,50314.0
2016-04-15 10:35:00,38.47,38.5,38.46,38.47,33442.0,33.7441,33.7704,33.7353,33.7441,33442.0
2016-04-15 10:40:00,38.47,38.56,38.47,38.55,34504.0,33.7441,33.823,33.7441,33.8143,34504.0
2016-04-15 10:45:00,38.56,38.57,38.52,38.52,17162.0,33.823,33.8318,33.788,33.788,17162.0
2016-04-15 10:50:00,38.52,38.54,38.51,38.54,20732.0,33.788,33.8055,33.7792,33.8055,20732.0
2016-04-15 10:55:00,38.53,38.55,38.52,38.53,27648.0,33.7967,33.8143,33.788,33.7967,27648.0
2016-04-15 11:00:00,38.54,38.58,38.52,38.54,31726.0,33.8055,33.8406,33.788,33.8055,31726.0
2016-04-15 11:05:00,38.54,38.58,38.53,38.56,36132.0,33.8055,33.8406,33.7967,33.823,36132.0
2016-04-15 11:10:00,38.55,38.6,38.55,38.6,21944.0,33.8143,33.8581,33.8143,33.8581,21944.0
2016-04-15 11:15:00,38.59,38.59,38.54,38.56,20208.0,33.8494,33.8494,33.8055,33.823,20208.0
2016-04-15 11:20:00,38.56,38.57,38.51,38.51,22236.0,33.823,33.8318,33.7792,33.7792,22236.0
2016-04-15 11:25:00,38.51,38.56,38.51,38.52,21024.0,33.7792,33.823,33.7792,33.788,21024.0
2016-04-15 11:30:00,38.52,38.52,38.49,38.51,22762.0,33.788,33.788,33.7616,33.7792,22762.0
2016-04-15 11:35:00,38.51,38.51,38.43,38.43,14400.0,33.7792,33.7792,33.709,33.709,14400.0
2016-04-15 11:40:00,38.43,38.49,38.43,38.49,18638.0,33.709,33.7616,33.709,33.7616,18638.0
2016-04-15 11:45:00,38.49,38.52,38.47,38.51,19964.0,33.7616,33.788,33.7441,33.7792,19964.0
2016-04-15 11:50:00,38.5,38.5,38.47,38.49,24800.0,33.7704,33.7704,33.7441,33.7616,24800.0
2016-04-15 11:55:00,38.49,38.54,38.48,38.51,23694.0,33.7616,33.8055,33.7529,33.7792,23694.0
2016-04-15 12:00:00,38.51,38.51,38.46,38.48,27218.0,33.7792,33.7792,33.7353,33.7529,27218.0
2016-04-15 12:05:00,38.48,38.49,38.45,38.47,122798.0,33.7529,33.7616,33.7265,33.7441,122798.0
2016-04-15 12:10:00,38.47,38.52,38.47,38.49,23600.0,33.7441,33.788,33.7441,33.7616,23600.0
2016-04-15 12:15:00,38.49,38.51,38.47,38.49,24384.0,33.7616,33.7792,33.7441,33.7616,24384.0
2016-04-15 12:20:00,38.49,38.53,38.49,38.53,36640.0,33.7616,33.7967,33.7616,33.7967,36640.0
2016-04-15 12:25:00,38.53,38.57,38.52,38.56,24050.0,33.7967,33.8318,33.788,33.823,24050.0
2016-04-15 12:30:00,38.56,38.58,38.55,38.57,14238.0,33.823,33.8406,33.8143,33.8318,14238.0
2016-04-15 12:35:00,38.57,38.57,38.51,38.53,111306.0,33.8318,33.8318,33.7792,33.7967,111306.0
2016-04-15 12:40:00,38.52,38.55,38.51,38.54,32980.0,33.788,33.8143,33.7792,33.8055,32980.0
2016-04-15 12:45:00,38.54,38.57,38.52,38.56,22010.0,33.8055,33.8318,33.788,33.823,22010.0
2016-04-15 12:50:00,38.56,38.56,38.52,38.52,20742.0,33.823,33.823,33.788,33.788,20742.0
2016-04-15 12:55:00,38.52,38.54,38.52,38.54,13224.0,33.788,33.8055,33.788,33.8055,13224.0
2016-04-15 13:00:00,38.54,38.56,38.52,38.55,21342.0,33.8055,33.823,33.788,33.8143,21342.0
2016-04-15 13:05:00,38.55,38.56,38.52,38.52,16692.0,33.8143,33.823,33.788,33.788,16692.0
2016-04-15 13:10:00,38.52,38.55,38.52,38.55,21528.0,33.788,33.8143,33.788,33.8143,21528.0
2016-04-15 13:15:00,38.54,38.55,38.53,38.54,18200.0,33.8055,33.8143,33.7967,33.8055,18200.0
2016-04-15 13:20:00,38.53,38.54,38.51,38.54,32122.0,33.7967,33.8055,33.7792,33.8055,32122.0
2016-04-15 13:25:00,38.53,38.55,38.52,38.53,24124.0,33.7967,33.8143,33.788,33.7967,24124.0
2016-04-15 13:30:00,38.53,38.55,38.52,38.53,26334.0,33.7967,33.8143,33.788,33.7967,26334.0
2016-04-15 13:35:00,38.53,38.54,38.51,38.52,62078.0,33.7967,33.8055,33.7792,33.788,62078.0
2016-04-15 13:40:00,38.52,38.54,38.5,38.53,46750.0,33.788,33.8055,33.7704,33.7967,46750.0
2016-04-15 13:45:00,38.52,38.57,38.52,38.56,20676.0,33.788,33.8318,33.788,33.823,20676.0
2016-04-15 13:50:00,38.56,38.56,38.54,38.54,24788.0,33.823,33.823,33.8055,33.8055,24788.0
2016-04-15 13:55:00,38.54,38.54,38.52,38.52,32356.0,33.8055,33.8055,33.788,33.788,32356.0
2016-04-15 14:00:00,38.52,38.55,38.52,38.52,85774.0,33.788,33.8143,33.788,33.788,85774.0
2016-04-15 14:05:00,38.52,38.54,38.52,38.54,40456.0,33.788,33.8055,33.788,33.8055,40456.0
2016-04-15 14:10:00,38.54,38.56,38.52,38.54,48510.0,33.8055,33.823,33.788,33.8055,48510.0
2016-04-15 14:15:00,38.55,38.58,38.55,38.57,66732.0,33.8143,33.8406,33.8143,33.8318,66732.0
2016-04-15 14:20:00,38.57,38.59,38.57,38.58,41246.0,33.8318,33.8494,33.8318,33.8406,41246.0
2016-04-15 14:25:00,38.58,38.6,38.57,38.6,45766.0,33.8406,33.8581,33.8318,33.8581,45766.0
2016-04-15 14:30:00,38.6,38.62,38.59,38.6,37314.0,33.8581,33.8757,33.8494,33.8581,37314.0
2016-04-15 14:35:00,38.6,38.62,38.59,38.62,34750.0,33.8581,33.8757,33.8494,33.8757,34750.0
2016-04-15 14:40:00,38.62,38.62,38.59,38.6,39016.0,33.8757,33.8757,33.8494,33.8581,39016.0
2016-04-15 14:45:00,38.6,38.62,38.6,38.62,36338.0,33.8581,33.8757,33.8581,33.8757,36338.0
2016-04-15 14:50:00,38.61,38.63,38.6,38.62,50632.0,33.8669,33.8844,33.8581,33.8757,50632.0
2016-04-15 14:55:00,38.62,38.63,38.59,38.61,58164.0,33.8757,33.8844,33.8494,33.8669,58164.0
2016-04-15 15:00:00,38.61,38.62,38.59,38.6,39190.0,33.8669,33.8757,33.8494,33.8581,39190.0
2016-04-15 15:05:00,38.6,38.65,38.6,38.63,36036.0,33.8581,33.902,33.8581,33.8844,36036.0
2016-04-15 15:10:00,38.63,38.65,38.61,38.62,45966.0,33.8844,33.902,33.8669,33.8757,45966.0
2016-04-15 15:15:00,38.62,38.63,38.6,38.63,30516.0,33.8757,33.8844,33.8581,33.8844,30516.0
2016-04-15 15:20:00,38.63,38.67,38.63,38.66,55004.0,33.8844,33.9195,33.8844,33.9108,55004.0
2016-04-15 15:25:00,38.66,38.7,38.65,38.69,41388.0,33.9108,33.9458,33.902,33.9371,41388.0
2016-04-15 15:30:00,38.69,38.7,38.66,38.69,90776.0,33.9371,33.9458,33.9108,33.9371,90776.0
2016-04-15 15:35:00,38.68,38.69,38.65,38.66,59890.0,33.9283,33.9371,33.902,33.9108,59890.0
2016-04-15 15:40:00,38.66,38.66,38.62,38.66,81322.0,33.9108,33.9108,33.8757,33.9108,81322.0
2016-04-15 15:45:00,38.66,38.66,38.64,38.65,81054.0,33.9108,33.9108,33.8932,33.902,81054.0
2016-04-15 15:50:00,38.65,38.66,38.64,38.65,132648.0,33.902,33.9108,33.8932,33.902,132648.0
2016-04-15 15:55:00,38.65,38.67,38.63,38.65,254148.0,33.902,33.9195,33.8844,33.902,254148.0
2016-04-18 09:30:00,38.58,38.7,38.58,38.69,88084.0,33.8406,33.9458,33.8406,33.9371,88084.0
2016-04-18 09:35:00,38.72,38.76,38.69,38.74,37606.0,33.9634,33.9985,33.9371,33.9809,37606.0
2016-04-18 09:40:00,38.74,38.74,38.65,38.65,27728.0,33.9809,33.9809,33.902,33.902,27728.0
2016-04-18 09:45:00,38.63,38.63,38.58,38.62,77658.0,33.8844,33.8844,33.8406,33.8757,77658.0
2016-04-18 09:50:00,38.61,38.66,38.6,38.64,38020.0,33.8669,33.9108,33.8581,33.8932,38020.0
2016-04-18 09:55:00,38.63,38.66,38.62,38.65,35672.0,33.8844,33.9108,33.8757,33.902,35672.0
2016-04-18 10:00:00,38.66,38.73,38.66,38.72,34358.0,33.9108,33.9722,33.9108,33.9634,34358.0
2016-04-18 10:05:00,38.72,38.76,38.71,38.71,24914.0,33.9634,33.9985,33.9546,33.9546,24914.0
2016-04-18 10:10:00,38.72,38.77,38.71,38.77,33440.0,33.9634,34.0072,33.9546,34.0072,33440.0
2016-04-18 10:15:00,38.77,38.82,38.77,38.81,48184.0,34.0072,34.0511,34.0072,34.0423,48184.0
2016-04-18 10:20:00,38.81,38.86,38.8,38.85,36328.0,34.0423,34.0862,34.0336,34.0774,36328.0
2016-04-18 10:25:00,38.86,38.87,38.84,38.85,45034.0,34.0862,34.095,34.0686,34.0774,45034.0
2016-04-18 10:30:00,38.85,38.86,38.81,38.81,73984.0,34.0774,34.0862,34.0423,34.0423,73984.0
2016-04-18 10:35:00,38.82,38.85,38.79,38.84,43702.0,34.0511,34.0774,34.0248,34.0686,43702.0
2016-04-18 10:40:00,38.85,38.85,38.81,38.84,26228.0,34.0774,34.0774,34.0423,34.0686,26228.0
2016-04-18 10:45:00,38.84,38.87,38.84,38.87,21628.0,34.0686,34.095,34.0686,34.095,21628.0
2016-04-18 10:50:00,38.87,38.92,38.85,38.92,40180.0,34.095,34.1388,34.0774,34.1388,40180.0
2016-04-18 10:55:00,38.92,38.94,38.87,38.88,26902.0,34.1388,34.1564,34.095,34.1037,26902.0
2016-04-18 11:00:00,38.88,38.88,38.77,38.78,50262.0,34.1037,34.1037,34.0072,34.016,50262.0
2016-04-18 11:05:00,38.78,38.82,38.77,38.79,43072.0,34.016,34.0511,34.0072,34.0248,43072.0
2016-04-18 11:10:00,38.77,38.79,38.74,38.77,24448.0,34.0072,34.0248,33.9809,34.0072,24448.0
2016-04-18 11:15:00,38.77,38.8,38.76,38.79,32868.0,34.0072,34.0336,33.9985,34.0248,32868.0
2016-04-18 11:20:00,38.79,38.82,38.79,38.8,36994.0,34.0248,34.0511,34.0248,34.0336,36994.0
2016-04-18 11:25:00,38.8,38.82,38.77,38.81,36186.0,34.0336,34.0511,34.0072,34.0423,36186.0
2016-04-18 11:30:00,38.81,38.82,38.79,38.8,26614.0,34.0423,34.0511,34.0248,34.0336,26614.0
2016-04-18 11:35:00,38.8,38.87,38.8,38.84,39254.0,34.0336,34.095,34.0336,34.0686,39254.0
2016-04-18 11:40:00,38.84,38.85,38.8,38.81,37380.0,34.0686,34.0774,34.0336,34.0423,37380.0
2016-04-18 11:45:00,38.81,38.83,38.79,38.81,49374.0,34.0423,34.0599,34.0248,34.0423,49374.0
2016-04-18 11:50:00,38.81,38.84,38.8,38.84,40220.0,34.0423,34.0686,34.0336,34.0686,40220.0
2016-04-18 11:55:00,38.84,38.85,38.81,38.82,28708.0,34.0686,34.0774,34.0423,34.0511,28708.0
2016-04-18 12:00:00,38.82,38.83,38.81,38.81,31216.0,34.0511,34.0599,34.0423,34.0423,31216.0
2016-04-18 12:05:00,38.81,38.82,38.8,38.8,24344.0,34.0423,34.0511,34.0336,34.0336,24344.0
2016-04-18 12:10:00,38.8,38.81,38.77,38.78,38026.0,34.0336,34.0423,34.0072,34.016,38026.0
2016-04-18 12:15:00,38.78,38.8,38.77,38.79,37502.0,34.016,34.0336,34.0072,34.0248,37502.0
2016-04-18 12:20:00,38.78,38.79,38.76,38.78,36908.0,34.016,34.0248,33.9985,34.016,36908.0
2016-04-18 12:25:00,38.77,38.81,38.77,38.8,46894.0,34.0072,34.0423,34.0072,34.0336,46894.0
2016-04-18 12:30:00,38.81,38.85,38.8,38.84,37264.0,34.0423,34.0774,34.0336,34.0686,37264.0
2016-04-18 12:35:00,38.84,38.89,38.84,38.89,42236.0,34.0686,34.1125,34.0686,34.1125,42236.0
2016-04-18 12:40:00,38.89,38.9,38.85,38.85,47992.0,34.1125,34.1213,34.0774,34.0774,47992.0
2016-04-18 12:45:00,38.86,38.88,38.85,38.88,22730.0,34.0862,34.1037,34.0774,34.1037,22730.0
2016-04-18 12:50:00,38.88,38.88,38.87,38.88,50862.0,34.1037,34.1037,34.095,34.1037,50862.0
2016-04-18 12:55:00,38.88,38.9,38.88,38.88,29536.0,34.1037,34.1213,34.1037,34.1037,29536.0
2016-04-18 13:00:00,38.88,38.9,38.88,38.88,28498.0,34.1037,34.1213,34.1037,34.1037,28498.0
2016-04-18 13:05:00,38.88,38.89,38.88,38.88,35156.0,34.1037,34.1125,34.1037,34.1037,35156.0
2016-04-18 13:10:00,38.88,38.9,38.88,38.88,28614.0,34.1037,34.1213,34.1037,34.1037,28614.0
2016-04-18 13:15:00,38.88,38.9,38.88,38.88,53488.0,34.1037,34.1213,34.1037,34.1037,53488.0
2016-04-18 13:20:00,38.88,38.9,38.88,38.88,34098.0,34.1037,34.1213,34.1037,34.1037,34098.0
2016-04-18 13:25:00,38.88,38.89,38.85,38.88,68636.0,34.1037,34.1125,34.0774,34.1037,68636.0
2016-04-18 13:30:00,38.88,38.9,38.87,38.89,37490.0,34.1037,34.1213,34.095,34.1125,37490.0
2016-04-18 13:35:00,38.89,38.9,38.87,38.87,37008.0,34.1125,34.1213,34.095,34.095,37008.0
2016-04-18 13:40:00,38.87,38.88,38.86,38.86,22266.0,34.095,34.1037,34.0862,34.0862,22266.0
2016-04-18 13:45:00,38.86,38.88,38.86,38.88,166486.0,34.0862,34.1037,34.0862,34.1037,166486.0
2016-04-18 13:50:00,38.88,38.9,38.88,38.89,45918.0,34.1037,34.1213,34.1037,34.1125,45918.0
2016-04-18 13:55:00,38.89,38.89,38.85,38.85,44282.0,34.1125,34.1125,34.0774,34.0774,44282.0
2016-04-18 14:00:00,38.85,38.86,38.84,38.84,53878.0,34.0774,34.0862,34.0686,34.0686,53878.0
2016-04-18 14:05:00,38.85,38.86,38.84,38.84,76700.0,34.0774,34.0862,34.0686,34.0686,76700.0
2016-04-18 14:10:00,38.84,38.85,38.81,38.84,52870.0,34.0686,34.0774,34.0423,34.0686,52870.0
2016-04-18 14:15:00,38.84,38.87,38.83,38.87,43494.0,34.0686,34.095,34.0599,34.095,43494.0
2016-04-18 14:20:00,38.86,38.88,38.85,38.88,37520.0,34.0862,34.1037,34.0774,34.1037,37520.0
2016-04-18 14:25:00,38.87,38.91,38.87,38.88,74894.0,34.095,34.13,34.095,34.1037,74894.0
2016-04-18 14:30:00,38.88,38.88,38.84,38.87,22336.0,34.1037,34.1037,34.0686,34.095,22336.0
2016-04-18 14:35:00,38.87,38.9,38.85,38.89,49280.0,34.095,34.1213,34.0774,34.1125,49280.0
2016-04-18 14:40:00,38.89,38.9,38.88,38.89,52478.0,34.1125,34.1213,34.1037,34.1125,52478.0
2016-04-18 14:45:00,38.88,38.91,38.88,38.9,46466.0,34.1037,34.13,34.1037,34.1213,46466.0
2016-04-18 14:50:00,38.9,38.94,38.89,38.93,82868.0,34.1213,34.1564,34.1125,34.1476,82868.0
2016-04-18 14:55:00,38.93,38.93,38.9,38.92,57492.0,34.1476,34.1476,34.1213,34.1388,57492.0
2016-04-18 15:00:00,38.92,38.92,38.87,38.87,56138.0,34.1388,34.1388,34.095,34.095,56138.0
2016-04-18 15:05:00,38.87,38.88,38.87,38.88,57618.0,34.095,34.1037,34.095,34.1037,57618.0
2016-04-18 15:10:00,38.87,38.88,38.83,38.83,56422.0,34.095,34.1037,34.0599,34.0599,56422.0
2016-04-18 15:15:00,38.84,38.84,38.83,38.84,44688.0,34.0686,34.0686,34.0599,34.0686,44688.0
2016-04-18 15:20:00,38.84,38.85,38.83,38.83,61970.0,34.0686,34.0774,34.0599,34.0599,61970.0
2016-04-18 15:25:00,38.83,38.84,38.83,38.83,49740.0,34.0599,34.0686,34.0599,34.0599,49740.0
2016-04-18 15:30:00,38.83,38.84,38.82,38.83,82006.0,34.0599,34.0686,34.0511,34.0599,82006.0
2016-04-18 15:35:00,38.83,38.84,38.83,38.83,48794.0,34.0599,34.0686,34.0599,34.0599,48794.0
2016-04-18 15:40:00,38.83,38.85,38.83,38.85,93966.0,34.0599,34.0774,34.0599,34.0774,93966.0
2016-04-18 15:45:00,38.84,38.85,38.8,38.8,141026.0,34.0686,34.0774,34.0336,34.0336,141026.0
2016-04-18 15:50:00,38.81,38.81,38.78,38.79,143244.0,34.0423,34.0423,34.016,34.0248,143244.0
2016-04-18 15:55:00,38.78,38.82,38.78,38.82,266816.0,34.016,34.0511,34.016,34.0511,266816.0
2016-04-19 09:30:00,39.05,39.1,38.95,39.02,123876.0,34.2528,34.2967,34.1651,34.2265,123876.0
2016-04-19 09:35:00,38.99,39.01,38.85,38.97,56902.0,34.2002,34.2178,34.0774,34.1827,56902.0
2016-04-19 09:40:00,38.96,39.05,38.95,38.95,61538.0,34.1739,34.2528,34.1651,34.1651,61538.0
2016-04-19 09:45:00,38.95,39.0,38.93,38.99,40360.0,34.1651,34.209,34.1476,34.2002,40360.0
2016-04-19 09:50:00,38.99,39.01,38.94,38.94,43964.0,34.2002,34.2178,34.1564,34.1564,43964.0
2016-04-19 09:55:00,38.93,38.98,38.92,38.98,39076.0,34.1476,34.1914,34.1388,34.1914,39076.0
2016-04-19 10:00:00,38.98,38.99,38.93,38.93,27990.0,34.1914,34.2002,34.1476,34.1476,27990.0
2016-04-19 10:05:00,38.93,38.98,38.91,38.95,48848.0,34.1476,34.1914,34.13,34.1651,48848.0
2016-04-19 10:10:00,38.96,39.0,38.93,38.98,73224.0,34.1739,34.209,34.1476,34.1914,73224.0
2016-04-19 10:15:00,38.99,39.0,38.96,38.99,21080.0,34.2002,34.209,34.1739,34.2002,21080.0
2016-04-19 10:20:00,38.99,39.08,38.99,39.02,49348.0,34.2002,34.2792,34.2002,34.2265,49348.0
2016-04-19 10:25:00,39.02,39.06,39.02,39.05,23938.0,34.2265,34.2616,34.2265,34.2528,23938.0
2016-04-19 10:30:00,39.06,39.06,39.02,39.04,34160.0,34.2616,34.2616,34.2265,34.2441,34160.0
2016-04-19 10:35:00,39.04,39.04,38.98,39.0,27290.0,34.2441,34.2441,34.1914,34.209,27290.0
2016-04-19 10:40:00,38.99,39.01,38.97,38.97,32826.0,34.2002,34.2178,34.1827,34.1827,32826.0
2016-04-19 10:45:00,38.97,38.98,38.94,38.96,23184.0,34.1827,34.1914,34.1564,34.1739,23184.0
2016-04-19 10:50:00,38.96,39.01,38.94,39.0,21374.0,34.1739,34.2178,34.1564,34.209,21374.0
2016-04-19 10:55:00,39.0,39.02,38.98,38.99,41368.0,34.209,34.2265,34.1914,34.2002,41368.0
2016-04-19 11:00:00,38.98,38.99,38.93,38.93,33666.0,34.1914,34.2002,34.1476,34.1476,33666.0
2016-04-19 11:05:00,38.94,38.96,38.9,38.9,41738.0,34.1564,34.1739,34.1213,34.1213,41738.0
2016-04-19 11:10:00,38.9,38.9,38.8,38.8,92762.0,34.1213,34.1213,34.0336,34.0336,92762.0
2016-04-19 11:15:00,38.8,38.84,38.78,38.83,32762.0,34.0336,34.0686,34.016,34.0599,32762.0
2016-04-19 11:20:00,38.83,38.83,38.81,38.82,22478.0,34.0599,34.0599,34.0423,34.0511,22478.0
2016-04-19 11:25:00,38.81,38.82,38.79,38.8,28608.0,34.0423,34.0511,34.0248,34.0336,28608.0
2016-04-19 11:30:00,38.8,38.85,38.77,38.84,32192.0,34.0336,34.0774,34.0072,34.0686,32192.0
2016-04-19 11:35:00,38.83,38.87,38.82,38.86,17498.0,34.0599,34.095,34.0511,34.0862,17498.0
2016-04-19 11:40:00,38.86,38.87,38.84,38.87,25750.0,34.0862,34.095,34.0686,34.095,25750.0
2016-04-19 11:45:00,38.88,38.9,38.85,38.88,20000.0,34.1037,34.1213,34.0774,34.1037,20000.0
2016-04-19 11:50:00,38.88,38.88,38.83,38.84,25340.0,34.1037,34.1037,34.0599,34.0686,25340.0
2016-04-19 11:55:00,38.84,38.84,38.78,38.79,22334.0,34.0686,34.0686,34.016,34.0248,22334.0
2016-04-19 12:00:00,38.79,38.82,38.79,38.8,22556.0,34.0248,34.0511,34.0248,34.0336,22556.0
2016-04-19 12:05:00,38.8,38.82,38.79,38.81,23088.0,34.0336,34.0511,34.0248,34.0423,23088.0
2016-04-19 12:10:00,38.81,38.81,38.77,38.79,24262.0,34.0423,34.0423,34.0072,34.0248,24262.0
2016-04-19 12:15:00,38.79,38.8,38.74,38.77,37664.0,34.0248,34.0336,33.9809,34.0072,37664.0
2016-04-19 12:20:00,38.76,38.77,38.76,38.76,32336.0,33.9985,34.0072,33.9985,33.9985,32336.0
2016-04-19 12:25:00,38.77,38.77,38.72,38.73,34502.0,34.0072,34.0072,33.9634,33.9722,34502.0
2016-04-19 12:30:00,38.73,38.74,38.71,38.71,18366.0,33.9722,33.9809,33.9546,33.9546,18366.0
2016-04-19 12:35:00,38.71,38.72,38.7,38.71,21962.0,33.9546,33.9634,33.9458,33.9546,21962.0
2016-04-19 12:40:00,38.71,38.72,38.7,38.72,15130.0,33.9546,33.9634,33.9458,33.9634,15130.0
2016-04-19 12:45:00,38.71,38.71,38.68,38.68,40384.0,33.9546,33.9546,33.9283,33.9283,40384.0
2016-04-19 12:50:00,38.68,38.76,38.67,38.74,29394.0,33.9283,33.9985,33.9195,33.9809,29394.0
2016-04-19 12:55:00,38.74,38.77,38.74,38.77,11952.0,33.9809,34.0072,33.9809,34.0072,11952.0
2016-04-19 13:00:00,38.76,38.77,38.75,38.77,15580.0,33.9985,34.0072,33.9897,34.0072,15580.0
2016-04-19 13:05:00,38.77,38.78,38.74,38.75,18712.0,34.0072,34.016,33.9809,33.9897,18712.0
2016-04-19 13:10:00,38.75,38.77,38.73,38.77,19380.0,33.9897,34.0072,33.9722,34.0072,19380.0
2016-04-19 13:15:00,38.77,38.79,38.75,38.76,35704.0,34.0072,34.0248,33.9897,33.9985,35704.0
2016-04-19 13:20:00,38.76,38.8,38.76,38.79,24796.0,33.9985,34.0336,33.9985,34.0248,24796.0
2016-04-19 13:25:00,38.8,38.81,38.77,38.77,17188.0,34.0336,34.0423,34.0072,34.0072,17188.0
2016-04-19 13:30:00,38.77,38.79,38.77,38.79,24332.0,34.0072,34.0248,34.0072,34.0248,24332.0
2016-04-19 13:35:00,38.79,38.79,38.76,38.77,18152.0,34.0248,34.0248,33.9985,34.0072,18152.0
2016-04-19 13:40:00,38.77,38.77,38.74,38.74,22822.0,34.0072,34.0072,33.9809,33.9809,22822.0
2016-04-19 13:45:00,38.74,38.8,38.74,38.79,30214.0,33.9809,34.0336,33.9809,34.0248,30214.0
2016-04-19 13:50:00,38.8,38.81,38.77,38.79,22240.0,34.0336,34.0423,34.0072,34.0248,22240.0
2016-04-19 13:55:00,38.8,38.82,38.77,38.77,17270.0,34.0336,34.0511,34.0072,34.0072,17270.0
2016-04-19 14:00:00,38.77,38.84,38.77,38.83,34856.0,34.0072,34.0686,34.0072,34.0599,34856.0
2016-04-19 14:05:00,38.83,38.85,38.82,38.83,41724.0,34.0599,34.0774,34.0511,34.0599,41724.0
2016-04-19 14:10:00,38.82,38.84,38.81,38.84,26388.0,34.0511,34.0686,34.0423,34.0686,26388.0
2016-04-19 14:15:00,38.84,38.84,38.82,38.83,21750.0,34.0686,34.0686,34.0511,34.0599,21750.0
2016-04-19 14:20:00,38.83,38.87,38.83,38.84,35282.0,34.0599,34.095,34.0599,34.0686,35282.0
2016-04-19 14:25:00,38.84,38.85,38.82,38.83,26110.0,34.0686,34.0774,34.0511,34.0599,26110.0
2016-04-19 14:30:00,38.83,38.85,38.82,38.85,26738.0,34.0599,34.0774,34.0511,34.0774,26738.0
2016-04-19 14:35:00,38.85,38.87,38.84,38.86,30868.0,34.0774,34.095,34.0686,34.0862,30868.0
2016-04-19 14:40:00,38.86,38.88,38.84,38.85,31696.0,34.0862,34.1037,34.0686,34.0774,31696.0
2016-04-19 14:45:00,38.85,38.88,38.85,38.88,30460.0,34.0774,34.1037,34.0774,34.1037,30460.0
2016-04-19 14:50:00,38.88,38.88,38.86,38.86,23160.0,34.1037,34.1037,34.0862,34.0862,23160.0
2016-04-19 14:55:00,38.87,38.87,38.83,38.83,36202.0,34.095,34.095,34.0599,34.0599,36202.0
2016-04-19 15:00:00,38.83,38.84,38.81,38.83,27938.0,34.0599,34.0686,34.0423,34.0599,27938.0
2016-04-19 15:05:00,38.83,38.85,38.83,38.84,31194.0,34.0599,34.0774,34.0599,34.0686,31194.0
2016-04-19 15:10:00,38.83,38.87,38.83,38.87,28280.0,34.0599,34.095,34.0599,34.095,28280.0
2016-04-19 15:15:00,38.87,38.88,38.85,38.85,28366.0,34.095,34.1037,34.0774,34.0774,28366.0
2016-04-19 15:20:00,38.85,38.85,38.83,38.85,28956.0,34.0774,34.0774,34.0599,34.0774,28956.0
2016-04-19 15:25:00,38.85,38.86,38.83,38.83,21856.0,34.0774,34.0862,34.0599,34.0599,21856.0
2016-04-19 15:30:00,38.83,38.87,38.83,38.84,46674.0,34.0599,34.095,34.0599,34.0686,46674.0
2016-04-19 15:35:00,38.84,38.85,38.83,38.85,29402.0,34.0686,34.0774,34.0599,34.0774,29402.0
2016-04-19 15:40:00,38.84,38.85,38.8,38.81,60686.0,34.0686,34.0774,34.0336,34.0423,60686.0
2016-04-19 15:45:00,38.81,38.82,38.8,38.82,57628.0,34.0423,34.0511,34.0336,34.0511,57628.0
2016-04-19 15:50:00,38.82,38.84,38.81,38.83,80900.0,34.0511,34.0686,34.0423,34.0599,80900.0
2016-04-19 15:55:00,38.83,38.86,38.82,38.85,164486.0,34.0599,34.0862,34.0511,34.0774,164486.0
2016-04-20 09:30:00,38.99,39.09,38.9,38.92,132456.0,34.2002,34.2879,34.1213,34.1388,132456.0
2016-04-20 09:35:00,38.91,38.97,38.82,38.92,90064.0,34.13,34.1827,34.0511,34.1388,90064.0
2016-04-20 09:40:00,38.94,38.95,38.86,38.88,55342.0,34.1564,34.1651,34.0862,34.1037,55342.0
2016-04-20 09:45:00,38.87,38.99,38.77,38.98,121256.0,34.095,34.2002,34.0072,34.1914,121256.0
2016-04-20 09:50:00,38.98,39.13,38.96,39.1,123528.0,34.1914,34.323,34.1739,34.2967,123528.0
2016-04-20 09:55:00,39.12,39.13,39.06,39.1,132496.0,34.3142,34.323,34.2616,34.2967,132496.0
2016-04-20 10:00:00,39.11,39.2,39.08,39.16,138872.0,34.3055,34.3844,34.2792,34.3493,138872.0
2016-04-20 10:05:00,39.16,39.19,39.1,39.11,70884.0,34.3493,34.3756,34.2967,34.3055,70884.0
2016-04-20 10:10:00,39.1,39.1,38.98,39.0,56788.0,34.2967,34.2967,34.1914,34.209,56788.0
2016-04-20 10:15:00,39.02,39.07,38.99,39.04,32172.0,34.2265,34.2704,34.2002,34.2441,32172.0
2016-04-20 10:20:00,39.04,39.09,39.03,39.07,113922.0,34.2441,34.2879,34.2353,34.2704,113922.0
2016-04-20 10:25:00,39.08,39.08,39.02,39.02,87742.0,34.2792,34.2792,34.2265,34.2265,87742.0
2016-04-20 10:30:00,39.02,39.03,38.95,38.97,75098.0,34.2265,34.2353,34.1651,34.1827,75098.0
2016-04-20 10:35:00,38.97,38.99,38.9,38.91,47828.0,34.1827,34.2002,34.1213,34.13,47828.0
2016-04-20 10:40:00,38.9,38.93,38.88,38.89,81060.0,34.1213,34.1476,34.1037,34.1125,81060.0
2016-04-20 10:45:00,38.9,38.91,38.84,38.84,58804.0,34.1213,34.13,34.0686,34.0686,58804.0
2016-04-20 10:50:00,38.85,38.9,38.85,38.88,71690.0,34.0774,34.1213,34.0774,34.1037,71690.0
2016-04-20 10:55:00,38.88,38.97,38.88,38.97,48910.0,34.1037,34.1827,34.1037,34.1827,48910.0
2016-04-20 11:00:00,38.97,39.02,38.97,39.01,41882.0,34.1827,34.2265,34.1827,34.2178,41882.0
2016-04-20 11:05:00,39.01,39.04,38.97,39.0,31910.0,34.2178,34.2441,34.1827,34.209,31910.0
2016-04-20 11:10:00,38.99,39.01,38.98,38.99,8918.0,34.2002,34.2178,34.1914,34.2002,8918.0
2016-04-20 11:15:00,38.99,39.04,38.98,39.03,45690.0,34.2002,34.2441,34.1914,34.2353,45690.0
2016-04-20 11:20:00,39.02,39.07,39.01,39.02,100038.0,34.2265,34.2704,34.2178,34.2265,100038.0
2016-04-20 11:25:00,39.04,39.09,39.04,39.09,66850.0,34.2441,34.2879,34.2441,34.2879,66850.0
2016-04-20 11:30:00,39.09,39.11,39.08,39.08,41370.0,34.2879,34.3055,34.2792,34.2792,41370.0
2016-04-20 11:35:00,39.07,39.1,39.07,39.08,17052.0,34.2704,34.2967,34.2704,34.2792,17052.0
2016-04-20 11:40:00,39.09,39.1,39.07,39.09,57720.0,34.2879,34.2967,34.2704,34.2879,57720.0
2016-04-20 11:45:00,39.09,39.12,39.04,39.05,61260.0,34.2879,34.3142,34.2441,34.2528,61260.0
2016-04-20 11:50:00,39.04,39.06,39.02,39.03,22296.0,34.2441,34.2616,34.2265,34.2353,22296.0
2016-04-20 11:55:00,39.03,39.03,38.99,38.99,28154.0,34.2353,34.2353,34.2002,34.2002,28154.0
2016-04-20 12:00:00,38.99,38.99,38.97,38.98,16406.0,34.2002,34.2002,34.1827,34.1914,16406.0
2016-04-20 12:05:00,38.98,38.99,38.97,38.99,20862.0,34.1914,34.2002,34.1827,34.2002,20862.0
2016-04-20 12:10:00,38.99,39.01,38.98,38.99,31226.0,34.2002,34.2178,34.1914,34.2002,31226.0
2016-04-20 12:15:00,38.99,38.99,38.97,38.97,18470.0,34.2002,34.2002,34.1827,34.1827,18470.0
2016-04-20 12:20:00,38.98,38.98,38.95,38.96,41432.0,34.1914,34.1914,34.1651,34.1739,41432.0
2016-04-20 12:25:00,38.96,39.03,38.96,39.03,30614.0,34.1739,34.2353,34.1739,34.2353,30614.0
2016-04-20 12:30:00,39.03,39.03,39.01,39.02,13360.0,34.2353,34.2353,34.2178,34.2265,13360.0
2016-04-20 12:35:00,39.02,39.08,39.02,39.08,39756.0,34.2265,34.2792,34.2265,34.2792,39756.0
2016-04-20 12:40:00,39.07,39.08,39.03,39.04,33844.0,34.2704,34.2792,34.2353,34.2441,33844.0
2016-04-20 12:45:00,39.03,39.05,39.02,39.04,34904.0,34.2353,34.2528,34.2265,34.2441,34904.0
2016-04-20 12:50:00,39.04,39.05,39.02,39.02,99514.0,34.2441,34.2528,34.2265,34.2265,99514.0
2016-04-20 12:55:00,39.02,39.02,38.99,39.01,23614.0,34.2265,34.2265,34.2002,34.2178,23614.0
2016-04-20 13:00:00,39.0,39.02,38.99,39.02,27804.0,34.209,34.2265,34.2002,34.2265,27804.0
2016-04-20 13:05:00,39.02,39.02,38.97,38.98,47192.0,34.2265,34.2265,34.1827,34.1914,47192.0
2016-04-20 13:10:00,38.99,39.01,38.99,39.0,28122.0,34.2002,34.2178,34.2002,34.209,28122.0
2016-04-20 13:15:00,39.0,39.0,38.96,38.97,32872.0,34.209,34.209,34.1739,34.1827,32872.0
2016-04-20 13:20:00,38.97,38.97,38.95,38.97,28428.0,34.1827,34.1827,34.1651,34.1827,28428.0
2016-04-20 13:25:00,38.97,38.97,38.88,38.92,141874.0,34.1827,34.1827,34.1037,34.1388,141874.0
2016-04-20 13:30:00,38.92,38.93,38.9,38.9,29942.0,34.1388,34.1476,34.1213,34.1213,29942.0
2016-04-20 13:35:00,38.9,38.9,38.85,38.85,54980.0,34.1213,34.1213,34.0774,34.0774,54980.0
2016-04-20 13:40:00,38.86,38.88,38.85,38.86,32088.0,34.0862,34.1037,34.0774,34.0862,32088.0
2016-04-20 13:45:00,38.86,38.87,38.82,38.87,65500.0,34.0862,34.095,34.0511,34.095,65500.0
2016-04-20 13:50:00,38.88,38.92,38.86,38.91,27596.0,34.1037,34.1388,34.0862,34.13,27596.0
2016-04-20 13:55:00,38.91,38.92,38.86,38.89,54366.0,34.13,34.1388,34.0862,34.1125,54366.0
2016-04-20 14:00:00,38.9,38.9,38.85,38.85,31270.0,34.1213,34.1213,34.0774,34.0774,31270.0
2016-04-20 14:05:00,38.85,38.88,38.85,38.88,31784.0,34.0774,34.1037,34.0774,34.1037,31784.0
2016-04-20 14:10:00,38.88,38.95,38.88,38.95,50220.0,34.1037,34.1651,34.1037,34.1651,50220.0
2016-04-20 14:15:00,38.96,38.98,38.93,38.97,61356.0,34.1739,34.1914,34.1476,34.1827,61356.0
2016-04-20 14:20:00,38.98,39.0,38.98,38.99,29220.0,34.1914,34.209,34.1914,34.2002,29220.0
2016-04-20 14:25:00,38.99,39.0,38.92,38.92,35458.0,34.2002,34.209,34.1388,34.1388,35458.0
2016-04-20 14:30:00,38.92,38.94,38.92,38.94,25804.0,34.1388,34.1564,34.1388,34.1564,25804.0
2016-04-20 14:35:00,38.93,38.96,38.92,38.93,42724.0,34.1476,34.1739,34.1388,34.1476,42724.0
2016-04-20 14:40:00,38.93,38.95,38.93,38.94,34464.0,34.1476,34.1651,34.1476,34.1564,34464.0
2016-04-20 14:45:00,38.94,38.94,38.91,38.92,28572.0,34.1564,34.1564,34.13,34.1388,28572.0
2016-04-20 14:50:00,38.92,38.95,38.91,38.93,30896.0,34.1388,34.1651,34.13,34.1476,30896.0
2016-04-20 14:55:00,38.93,38.95,38.92,38.92,38020.0,34.1476,34.1651,34.1388,34.1388,38020.0
2016-04-20 15:00:00,38.93,38.95,38.92,38.94,53638.0,34.1476,34.1651,34.1388,34.1564,53638.0
2016-04-20 15:05:00,38.95,38.95,38.92,38.93,41922.0,34.1651,34.1651,34.1388,34.1476,41922.0
2016-04-20 15:10:00,38.93,38.93,38.88,38.88,69466.0,34.1476,34.1476,34.1037,34.1037,69466.0
2016-04-20 15:15:00,38.88,38.88,38.85,38.85,70642.0,34.1037,34.1037,34.0774,34.0774,70642.0
2016-04-20 15:20:00,38.85,38.87,38.83,38.85,90614.0,34.0774,34.095,34.0599,34.0774,90614.0
2016-04-20 15:25:00,38.85,38.85,38.82,38.83,68278.0,34.0774,34.0774,34.0511,34.0599,68278.0
2016-04-20 15:30:00,38.83,38.84,38.79,38.79,80494.0,34.0599,34.0686,34.0248,34.0248,80494.0
2016-04-20 15:35:00,38.79,38.83,38.78,38.83,46148.0,34.0248,34.0599,34.016,34.0599,46148.0
2016-04-20 15:40:00,38.83,38.84,38.81,38.81,72164.0,34.0599,34.0686,34.0423,34.0423,72164.0
2016-04-20 15:45:00,38.81,38.88,38.81,38.86,89358.0,34.0423,34.1037,34.0423,34.0862,89358.0
2016-04-20 15:50:00,38.86,38.87,38.85,38.85,80222.0,34.0862,34.095,34.0774,34.0774,80222.0
2016-04-20 15:55:00,38.85,38.88,38.8,38.82,156872.0,34.0774,34.1037,34.0336,34.0511,156872.0
2016-04-21 09:30:00,38.76,38.95,38.67,38.73,89326.0,33.9985,34.1651,33.9195,33.9722,89326.0
2016-04-21 09:35:00,38.73,38.77,38.71,38.74,49258.0,33.9722,34.0072,33.9546,33.9809,49258.0
2016-04-21 09:40:00,38.75,38.79,38.73,38.75,41412.0,33.9897,34.0248,33.9722,33.9897,41412.0
2016-04-21 09:45:00,38.74,38.82,38.68,38.81,35628.0,33.9809,34.0511,33.9283,34.0423,35628.0
2016-04-21 09:50:00,38.82,38.86,38.77,38.83,153314.0,34.0511,34.0862,34.0072,34.0599,153314.0
2016-04-21 09:55:00,38.83,38.94,38.82,38.92,49792.0,34.0599,34.1564,34.0511,34.1388,49792.0
2016-04-21 10:00:00,38.92,38.93,38.85,38.9,37748.0,34.1388,34.1476,34.0774,34.1213,37748.0
2016-04-21 10:05:00,38.89,38.94,38.87,38.93,36430.0,34.1125,34.1564,34.095,34.1476,36430.0
2016-04-21 10:10:00,38.92,38.93,38.88,38.88,21864.0,34.1388,34.1476,34.1037,34.1037,21864.0
2016-04-21 10:15:00,38.89,38.97,38.89,38.96,22182.0,34.1125,34.1827,34.1125,34.1739,22182.0
2016-04-21 10:20:00,38.96,38.99,38.95,38.98,19348.0,34.1739,34.2002,34.1651,34.1914,19348.0
2016-04-21 10:25:00,38.98,38.99,38.91,38.91,27268.0,34.1914,34.2002,34.13,34.13,27268.0
2016-04-21 10:30:00,38.91,38.98,38.9,38.98,18988.0,34.13,34.1914,34.1213,34.1914,18988.0
2016-04-21 10:35:00,38.98,38.99,38.95,38.98,53638.0,34.1914,34.2002,34.1651,34.1914,53638.0
2016-04-21 10:40:00,38.97,38.98,38.96,38.97,35304.0,34.1827,34.1914,34.1739,34.1827,35304.0
2016-04-21 10:45:00,38.97,38.97,38.93,38.96,12240.0,34.1827,34.1827,34.1476,34.1739,12240.0
2016-04-21 10:50:00,38.96,38.98,38.95,38.95,21822.0,34.1739,34.1914,34.1651,34.1651,21822.0
2016-04-21 10:55:00,38.96,38.98,38.95,38.97,28712.0,34.1739,34.1914,34.1651,34.1827,28712.0
2016-04-21 11:00:00,38.98,38.99,38.95,38.95,35924.0,34.1914,34.2002,34.1651,34.1651,35924.0
2016-04-21 11:05:00,38.95,38.95,38.92,38.92,17716.0,34.1651,34.1651,34.1388,34.1388,17716.0
2016-04-21 11:10:00,38.92,38.93,38.9,38.9,20542.0,34.1388,34.1476,34.1213,34.1213,20542.0
2016-04-21 11:15:00,38.9,38.92,38.89,38.9,35898.0,34.1213,34.1388,34.1125,34.1213,35898.0
2016-04-21 11:20:00,38.9,38.94,38.88,38.92,63132.0,34.1213,34.1564,34.1037,34.1388,63132.0
2016-04-21 11:25:00,38.92,38.93,38.91,38.91,26218.0,34.1388,34.1476,34.13,34.13,26218.0
2016-04-21 11:30:00,38.91,38.91,38.87,38.9,30488.0,34.13,34.13,34.095,34.1213,30488.0
2016-04-21 11:35:00,38.91,38.91,38.84,38.85,28692.0,34.13,34.13,34.0686,34.0774,28692.0
2016-04-21 11:40:00,38.84,38.85,38.83,38.85,18482.0,34.0686,34.0774,34.0599,34.0774,18482.0
2016-04-21 11:45:00,38.85,38.85,38.79,38.81,34136.0,34.0774,34.0774,34.0248,34.0423,34136.0
2016-04-21 11:50:00,38.81,38.85,38.81,38.84,17280.0,34.0423,34.0774,34.0423,34.0686,17280.0
2016-04-21 11:55:00,38.84,38.84,38.81,38.83,21226.0,34.0686,34.0686,34.0423,34.0599,21226.0
2016-04-21 12:00:00,38.83,38.83,38.77,38.77,19166.0,34.0599,34.0599,34.0072,34.0072,19166.0
2016-04-21 12:05:00,38.77,38.77,38.75,38.77,17490.0,34.0072,34.0072,33.9897,34.0072,17490.0
2016-04-21 12:10:00,38.77,38.77,38.74,38.74,26926.0,34.0072,34.0072,33.9809,33.9809,26926.0
2016-04-21 12:15:00,38.74,38.77,38.73,38.77,10400.0,33.9809,34.0072,33.9722,34.0072,10400.0
2016-04-21 12:20:00,38.78,38.81,38.76,38.76,26104.0,34.016,34.0423,33.9985,33.9985,26104.0
2016-04-21 12:25:00,38.75,38.77,38.74,38.77,17140.0,33.9897,34.0072,33.9809,34.0072,17140.0
2016-04-21 12:30:00,38.76,38.77,38.74,38.75,23366.0,33.9985,34.0072,33.9809,33.9897,23366.0
2016-04-21 12:35:00,38.76,38.77,38.74,38.74,13196.0,33.9985,34.0072,33.9809,33.9809,13196.0
2016-04-21 12:40:00,38.74,38.77,38.74,38.77,15610.0,33.9809,34.0072,33.9809,34.0072,15610.0
2016-04-21 12:45:00,38.77,38.81,38.77,38.79,25028.0,34.0072,34.0423,34.0072,34.0248,25028.0
2016-04-21 12:50:00,38.79,38.79,38.76,38.78,27766.0,34.0248,34.0248,33.9985,34.016,27766.0
2016-04-21 12:55:00,38.78,38.8,38.76,38.76,66702.0,34.016,34.0336,33.9985,33.9985,66702.0
2016-04-21 13:00:00,38.76,38.79,38.72,38.72,46678.0,33.9985,34.0248,33.9634,33.9634,46678.0
2016-04-21 13:05:00,38.72,38.74,38.7,38.7,58438.0,33.9634,33.9809,33.9458,33.9458,58438.0
2016-04-21 13:10:00,38.7,38.74,38.7,38.71,26782.0,33.9458,33.9809,33.9458,33.9546,26782.0
2016-04-21 13:15:00,38.7,38.7,38.67,38.68,26372.0,33.9458,33.9458,33.9195,33.9283,26372.0
2016-04-21 13:20:00,38.67,38.7,38.67,38.68,11440.0,33.9195,33.9458,33.9195,33.9283,11440.0
2016-04-21 13:25:00,38.69,38.7,38.65,38.65,17248.0,33.9371,33.9458,33.902,33.902,17248.0
2016-04-21 13:30:00,38.65,38.67,38.62,38.63,54414.0,33.902,33.9195,33.8757,33.8844,54414.0
2016-04-21 13:35:00,38.63,38.67,38.62,38.64,21404.0,33.8844,33.9195,33.8757,33.8932,21404.0
2016-04-21 13:40:00,38.63,38.65,38.63,38.63,33428.0,33.8844,33.902,33.8844,33.8844,33428.0
2016-04-21 13:45:00,38.63,38.65,38.6,38.6,37188.0,33.8844,33.902,33.8581,33.8581,37188.0
2016-04-21 13:50:00,38.6,38.6,38.58,38.59,29034.0,33.8581,33.8581,33.8406,33.8494,29034.0
2016-04-21 13:55:00,38.58,38.59,38.57,38.58,29768.0,33.8406,33.8494,33.8318,33.8406,29768.0
2016-04-21 14:00:00,38.58,38.6,38.55,38.56,70484.0,33.8406,33.8581,33.8143,33.823,70484.0
2016-04-21 14:05:00,38.56,38.6,38.55,38.55,48262.0,33.823,33.8581,33.8143,33.8143,48262.0
2016-04-21 14:10:00,38.54,38.58,38.53,38.57,33530.0,33.8055,33.8406,33.7967,33.8318,33530.0
2016-04-21 14:15:00,38.57,38.58,38.56,38.58,35608.0,33.8318,33.8406,33.823,33.8406,35608.0
2016-04-21 14:20:00,38.58,38.6,38.57,38.59,19258.0,33.8406,33.8581,33.8318,33.8494,19258.0
2016-04-21 14:25:00,38.6,38.61,38.57,38.57,40042.0,33.8581,33.8669,33.8318,33.8318,40042.0
2016-04-21 14:30:00,38.58,38.58,38.54,38.56,46560.0,33.8406,33.8406,33.8055,33.823,46560.0
2016-04-21 14:35:00,38.55,38.56,38.51,38.51,71574.0,33.8143,33.823,33.7792,33.7792,71574.0
2016-04-21 14:40:00,38.51,38.52,38.48,38.49,86028.0,33.7792,33.788,33.7529,33.7616,86028.0
2016-04-21 14:45:00,38.49,38.49,38.47,38.49,70104.0,33.7616,33.7616,33.7441,33.7616,70104.0
2016-04-21 14:50:00,38.49,38.52,38.48,38.49,56570.0,33.7616,33.788,33.7529,33.7616,56570.0
2016-04-21 14:55:00,38.49,38.49,38.47,38.47,54888.0,33.7616,33.7616,33.7441,33.7441,54888.0
2016-04-21 15:00:00,38.47,38.5,38.47,38.48,74470.0,33.7441,33.7704,33.7441,33.7529,74470.0
2016-04-21 15:05:00,38.48,38.48,38.47,38.48,99560.0,33.7529,33.7529,33.7441,33.7529,99560.0
2016-04-21 15:10:00,38.47,38.55,38.47,38.49,48472.0,33.7441,33.8143,33.7441,33.7616,48472.0
2016-04-21 15:15:00,38.49,38.49,38.45,38.45,59988.0,33.7616,33.7616,33.7265,33.7265,59988.0
2016-04-21 15:20:00,38.46,38.48,38.45,38.48,31164.0,33.7353,33.7529,33.7265,33.7529,31164.0
2016-04-21 15:25:00,38.47,38.49,38.45,38.47,50468.0,33.7441,33.7616,33.7265,33.7441,50468.0
2016-04-21 15:30:00,38.47,38.52,38.46,38.51,35762.0,33.7441,33.788,33.7353,33.7792,35762.0
2016-04-21 15:35:00,38.51,38.52,38.47,38.48,48048.0,33.7792,33.788,33.7441,33.7529,48048.0
2016-04-21 15:40:00,38.48,38.52,38.48,38.51,57236.0,33.7529,33.788,33.7529,33.7792,57236.0
2016-04-21 15:45:00,38.51,38.54,38.49,38.52,72486.0,33.7792,33.8055,33.7616,33.788,72486.0
2016-04-21 15:50:00,38.51,38.51,38.47,38.49,51610.0,33.7792,33.7792,33.7441,33.7616,51610.0
2016-04-21 15:55:00,38.49,38.52,38.47,38.5,119586.0,33.7616,33.788,33.7441,33.7704,119586.0
2016-04-22 09:30:00,38.51,38.6,38.38,38.41,55788.0,33.7792,33.8581,33.6651,33.6915,55788.0
2016-04-22 09:35:00,38.45,38.53,38.4,38.47,66914.0,33.7265,33.7967,33.6827,33.7441,66914.0
2016-04-22 09:40:00,38.49,38.49,38.38,38.46,57460.0,33.7616,33.7616,33.6651,33.7353,57460.0
2016-04-22 09:45:00,38.46,38.49,38.45,38.48,26972.0,33.7353,33.7616,33.7265,33.7529,26972.0
2016-04-22 09:50:00,38.48,38.55,38.48,38.51,43546.0,33.7529,33.8143,33.7529,33.7792,43546.0
2016-04-22 09:55:00,38.51,38.57,38.5,38.53,98450.0,33.7792,33.8318,33.7704,33.7967,98450.0
2016-04-22 10:00:00,38.54,38.56,38.49,38.51,30322.0,33.8055,33.823,33.7616,33.7792,30322.0
2016-04-22 10:05:00,38.51,38.52,38.49,38.51,54814.0,33.7792,33.788,33.7616,33.7792,54814.0
2016-04-22 10:10:00,38.51,38.56,38.49,38.49,32048.0,33.7792,33.823,33.7616,33.7616,32048.0
2016-04-22 10:15:00,38.5,38.52,38.47,38.49,33890.0,33.7704,33.788,33.7441,33.7616,33890.0
2016-04-22 10:20:00,38.49,38.49,38.38,38.38,61718.0,33.7616,33.7616,33.6651,33.6651,61718.0
2016-04-22 10:25:00,38.4,38.41,38.35,38.41,21446.0,33.6827,33.6915,33.6388,33.6915,21446.0
2016-04-22 10:30:00,38.41,38.47,38.41,38.44,31352.0,33.6915,33.7441,33.6915,33.7178,31352.0
2016-04-22 10:35:00,38.45,38.48,38.38,38.38,26350.0,33.7265,33.7529,33.6651,33.6651,26350.0
2016-04-22 10:40:00,38.38,38.38,38.31,38.34,82972.0,33.6651,33.6651,33.6037,33.6301,82972.0
2016-04-22 10:45:00,38.34,38.34,38.27,38.28,19004.0,33.6301,33.6301,33.5687,33.5774,19004.0
2016-04-22 10:50:00,38.28,38.32,38.26,38.29,27404.0,33.5774,33.6125,33.5599,33.5862,27404.0
2016-04-22 10:55:00,38.29,38.38,38.27,38.38,47208.0,33.5862,33.6651,33.5687,33.6651,47208.0
2016-04-22 11:00:00,38.38,38.41,38.34,38.38,32166.0,33.6651,33.6915,33.6301,33.6651,32166.0
2016-04-22 11:05:00,38.38,38.38,38.28,38.3,86550.0,33.6651,33.6651,33.5774,33.595,86550.0
2016-04-22 11:10:00,38.29,38.32,38.27,38.29,44078.0,33.5862,33.6125,33.5687,33.5862,44078.0
2016-04-22 11:15:00,38.29,38.3,38.27,38.3,30492.0,33.5862,33.595,33.5687,33.595,30492.0
2016-04-22 11:20:00,38.3,38.36,38.27,38.35,135162.0,33.595,33.6476,33.5687,33.6388,135162.0
2016-04-22 11:25:00,38.35,38.37,38.28,38.32,64808.0,33.6388,33.6564,33.5774,33.6125,64808.0
2016-04-22 11:30:00,38.33,38.38,38.32,38.37,21212.0,33.6213,33.6651,33.6125,33.6564,21212.0
2016-04-22 11:35:00,38.37,38.39,38.36,38.38,26708.0,33.6564,33.6739,33.6476,33.6651,26708.0
2016-04-22 11:40:00,38.38,38.41,38.38,38.39,28144.0,33.6651,33.6915,33.6651,33.6739,28144.0
2016-04-22 11:45:00,38.39,38.4,38.34,38.37,23128.0,33.6739,33.6827,33.6301,33.6564,23128.0
2016-04-22 11:50:00,38.37,38.4,38.35,38.38,37934.0,33.6564,33.6827,33.6388,33.6651,37934.0
2016-04-22 11:55:00,38.38,38.43,38.37,38.42,32240.0,33.6651,33.709,33.6564,33.7002,32240.0
2016-04-22 12:00:00,38.43,38.44,38.42,38.42,16370.0,33.709,33.7178,33.7002,33.7002,16370.0
2016-04-22 12:05:00,38.42,38.42,38.38,38.41,24082.0,33.7002,33.7002,33.6651,33.6915,24082.0
2016-04-22 12:10:00,38.42,38.43,38.38,38.4,20846.0,33.7002,33.709,33.6651,33.6827,20846.0
2016-04-22 12:15:00,38.4,38.45,38.39,38.45,25998.0,33.6827,33.7265,33.6739,33.7265,25998.0
2016-04-22 12:20:00,38.44,38.44,38.41,38.43,22824.0,33.7178,33.7178,33.6915,33.709,22824.0
2016-04-22 12:25:00,38.43,38.45,38.41,38.42,20906.0,33.709,33.7265,33.6915,33.7002,20906.0
2016-04-22 12:30:00,38.42,38.44,38.41,38.43,23748.0,33.7002,33.7178,33.6915,33.709,23748.0
2016-04-22 12:35:00,38.42,38.46,38.41,38.46,18510.0,33.7002,33.7353,33.6915,33.7353,18510.0
2016-04-22 12:40:00,38.46,38.48,38.45,38.47,16700.0,33.7353,33.7529,33.7265,33.7441,16700.0
2016-04-22 12:45:00,38.47,38.47,38.44,38.47,28998.0,33.7441,33.7441,33.7178,33.7441,28998.0
2016-04-22 12:50:00,38.47,38.47,38.43,38.45,22938.0,33.7441,33.7441,33.709,33.7265,22938.0
2016-04-22 12:55:00,38.44,38.45,38.43,38.43,17452.0,33.7178,33.7265,33.709,33.709,17452.0
2016-04-22 13:00:00,38.42,38.48,38.42,38.48,56118.0,33.7002,33.7529,33.7002,33.7529,56118.0
2016-04-22 13:05:00,38.47,38.51,38.47,38.49,30096.0,33.7441,33.7792,33.7441,33.7616,30096.0
2016-04-22 13:10:00,38.49,38.51,38.48,38.48,33526.0,33.7616,33.7792,33.7529,33.7529,33526.0
2016-04-22 13:15:00,38.47,38.47,38.41,38.41,20778.0,33.7441,33.7441,33.6915,33.6915,20778.0
2016-04-22 13:20:00,38.42,38.42,38.35,38.37,38838.0,33.7002,33.7002,33.6388,33.6564,38838.0
2016-04-22 13:25:00,38.37,38.37,38.32,38.33,30398.0,33.6564,33.6564,33.6125,33.6213,30398.0
2016-04-22 13:30:00,38.33,38.34,38.31,38.32,43910.0,33.6213,33.6301,33.6037,33.6125,43910.0
2016-04-22 13:35:00,38.33,38.34,38.32,38.34,46922.0,33.6213,33.6301,33.6125,33.6301,46922.0
2016-04-22 13:40:00,38.34,38.38,38.33,38.38,82410.0,33.6301,33.6651,33.6213,33.6651,82410.0
2016-04-22 13:45:00,38.38,38.41,38.37,38.4,107738.0,33.6651,33.6915,33.6564,33.6827,107738.0
2016-04-22 13:50:00,38.41,38.41,38.38,38.39,67000.0,33.6915,33.6915,33.6651,33.6739,67000.0
2016-04-22 13:55:00,38.39,38.41,38.38,38.4,46340.0,33.6739,33.6915,33.6651,33.6827,46340.0
2016-04-22 14:00:00,38.4,38.42,38.4,38.42,28858.0,33.6827,33.7002,33.6827,33.7002,28858.0
2016-04-22 14:05:00,38.42,38.45,38.41,38.45,38146.0,33.7002,33.7265,33.6915,33.7265,38146.0
2016-04-22 14:10:00,38.44,38.44,38.39,38.39,33168.0,33.7178,33.7178,33.6739,33.6739,33168.0
2016-04-22 14:15:00,38.39,38.42,38.38,38.42,38894.0,33.6739,33.7002,33.6651,33.7002,38894.0
2016-04-22 14:20:00,38.42,38.46,38.41,38.46,25090.0,33.7002,33.7353,33.6915,33.7353,25090.0
2016-04-22 14:25:00,38.45,38.47,38.44,38.45,47732.0,33.7265,33.7441,33.7178,33.7265,47732.0
2016-04-22 14:30:00,38.45,38.45,38.38,38.38,39080.0,33.7265,33.7265,33.6651,33.6651,39080.0
2016-04-22 14:35:00,38.38,38.38,38.35,38.37,77118.0,33.6651,33.6651,33.6388,33.6564,77118.0
2016-04-22 14:40:00,38.38,38.38,38.35,38.37,73416.0,33.6651,33.6651,33.6388,33.6564,73416.0
2016-04-22 14:45:00,38.37,38.37,38.32,38.33,80716.0,33.6564,33.6564,33.6125,33.6213,80716.0
2016-04-22 14:50:00,38.33,38.33,38.27,38.29,106296.0,33.6213,33.6213,33.5687,33.5862,106296.0
2016-04-22 14:55:00,38.3,38.32,38.29,38.31,80932.0,33.595,33.6125,33.5862,33.6037,80932.0
2016-04-22 15:00:00,38.32,38.35,38.27,38.29,63928.0,33.6125,33.6388,33.5687,33.5862,63928.0
2016-04-22 15:05:00,38.29,38.32,38.26,38.31,108050.0,33.5862,33.6125,33.5599,33.6037,108050.0
2016-04-22 15:10:00,38.31,38.34,38.3,38.3,42326.0,33.6037,33.6301,33.595,33.595,42326.0
2016-04-22 15:15:00,38.3,38.31,38.25,38.27,83354.0,33.595,33.6037,33.5511,33.5687,83354.0
2016-04-22 15:20:00,38.27,38.29,38.24,38.26,77706.0,33.5687,33.5862,33.5423,33.5599,77706.0
2016-04-22 15:25:00,38.26,38.28,38.26,38.27,46648.0,33.5599,33.5774,33.5599,33.5687,46648.0
2016-04-22 15:30:00,38.27,38.29,38.23,38.24,106268.0,33.5687,33.5862,33.5336,33.5423,106268.0
2016-04-22 15:35:00,38.24,38.3,38.24,38.27,58754.0,33.5423,33.595,33.5423,33.5687,58754.0
2016-04-22 15:40:00,38.27,38.31,38.27,38.27,94432.0,33.5687,33.6037,33.5687,33.5687,94432.0
2016-04-22 15:45:00,38.27,38.31,38.27,38.3,62548.0,33.5687,33.6037,33.5687,33.595,62548.0
2016-04-22 15:50:00,38.29,38.3,38.26,38.27,89532.0,33.5862,33.595,33.5599,33.5687,89532.0
2016-04-22 15:55:00,38.27,38.29,38.26,38.27,186452.0,33.5687,33.5862,33.5599,33.5687,186452.0
2016-04-25 09:30:00,38.22,38.27,38.07,38.1,66924.0,33.5248,33.5687,33.3932,33.4195,66924.0
2016-04-25 09:35:00,38.12,38.16,38.07,38.12,43506.0,33.4371,33.4722,33.3932,33.4371,43506.0
2016-04-25 09:40:00,38.12,38.13,38.01,38.02,33794.0,33.4371,33.4459,33.3406,33.3494,33794.0
2016-04-25 09:45:00,38.02,38.1,38.02,38.1,31650.0,33.3494,33.4195,33.3494,33.4195,31650.0
2016-04-25 09:50:00,38.09,38.09,38.04,38.08,23990.0,33.4108,33.4108,33.3669,33.402,23990.0
2016-04-25 09:55:00,38.09,38.13,38.08,38.12,42050.0,33.4108,33.4459,33.402,33.4371,42050.0
2016-04-25 10:00:00,38.12,38.17,38.12,38.14,76920.0,33.4371,33.4809,33.4371,33.4546,76920.0
2016-04-25 10:05:00,38.15,38.21,38.1,38.15,65934.0,33.4634,33.516,33.4195,33.4634,65934.0
2016-04-25 10:10:00,38.16,38.21,38.13,38.2,62508.0,33.4722,33.516,33.4459,33.5073,62508.0
2016-04-25 10:15:00,38.21,38.23,38.11,38.14,66350.0,33.516,33.5336,33.4283,33.4546,66350.0
2016-04-25 10:20:00,38.13,38.17,38.1,38.12,55730.0,33.4459,33.4809,33.4195,33.4371,55730.0
2016-04-25 10:25:00,38.1,38.15,38.08,38.13,30102.0,33.4195,33.4634,33.402,33.4459,30102.0
2016-04-25 10:30:00,38.14,38.15,38.1,38.12,30792.0,33.4546,33.4634,33.4195,33.4371,30792.0
2016-04-25 10:35:00,38.13,38.17,38.13,38.17,14710.0,33.4459,33.4809,33.4459,33.4809,14710.0
2016-04-25 10:40:00,38.17,38.2,38.15,38.18,22182.0,33.4809,33.5073,33.4634,33.4897,22182.0
2016-04-25 10:45:00,38.18,38.2,38.15,38.19,26588.0,33.4897,33.5073,33.4634,33.4985,26588.0
2016-04-25 10:50:00,38.18,38.19,38.15,38.18,28986.0,33.4897,33.4985,33.4634,33.4897,28986.0
2016-04-25 10:55:00,38.19,38.19,38.12,38.12,81958.0,33.4985,33.4985,33.4371,33.4371,81958.0
2016-04-25 11:00:00,38.13,38.16,38.09,38.09,44438.0,33.4459,33.4722,33.4108,33.4108,44438.0
2016-04-25 11:05:00,38.09,38.13,38.08,38.12,55102.0,33.4108,33.4459,33.402,33.4371,55102.0
2016-04-25 11:10:00,38.12,38.14,38.09,38.1,52926.0,33.4371,33.4546,33.4108,33.4195,52926.0
2016-04-25 11:15:00,38.1,38.14,38.07,38.13,102476.0,33.4195,33.4546,33.3932,33.4459,102476.0
2016-04-25 11:20:00,38.14,38.23,38.14,38.17,44862.0,33.4546,33.5336,33.4546,33.4809,44862.0
2016-04-25 11:25:00,38.18,38.18,38.14,38.16,27382.0,33.4897,33.4897,33.4546,33.4722,27382.0
2016-04-25 11:30:00,38.15,38.16,38.14,38.15,26936.0,33.4634,33.4722,33.4546,33.4634,26936.0
2016-04-25 11:35:00,38.16,38.19,38.16,38.18,22070.0,33.4722,33.4985,33.4722,33.4897,22070.0
2016-04-25 11:40:00,38.18,38.19,38.16,38.17,45622.0,33.4897,33.4985,33.4722,33.4809,45622.0
2016-04-25 11:45:00,38.17,38.19,38.15,38.16,27592.0,33.4809,33.4985,33.4634,33.4722,27592.0
2016-04-25 11:50:00,38.16,38.17,38.15,38.16,41864.0,33.4722,33.4809,33.4634,33.4722,41864.0
2016-04-25 11:55:00,38.16,38.16,38.1,38.12,63854.0,33.4722,33.4722,33.4195,33.4371,63854.0
2016-04-25 12:00:00,38.12,38.17,38.1,38.14,45212.0,33.4371,33.4809,33.4195,33.4546,45212.0
2016-04-25 12:05:00,38.13,38.16,38.13,38.15,17560.0,33.4459,33.4722,33.4459,33.4634,17560.0
2016-04-25 12:10:00,38.14,38.14,38.11,38.13,35654.0,33.4546,33.4546,33.4283,33.4459,35654.0
2016-04-25 12:15:00,38.13,38.17,38.13,38.15,28012.0,33.4459,33.4809,33.4459,33.4634,28012.0
2016-04-25 12:20:00,38.15,38.2,38.13,38.13,20006.0,33.4634,33.5073,33.4459,33.4459,20006.0
2016-04-25 12:25:00,38.14,38.17,38.13,38.16,23548.0,33.4546,33.4809,33.4459,33.4722,23548.0
2016-04-25 12:30:00,38.17,38.17,38.14,38.15,38278.0,33.4809,33.4809,33.4546,33.4634,38278.0
2016-04-25 12:35:00,38.15,38.15,38.1,38.15,21802.0,33.4634,33.4634,33.4195,33.4634,21802.0
2016-04-25 12:40:00,38.15,38.16,38.15,38.15,19896.0,33.4634,33.4722,33.4634,33.4634,19896.0
2016-04-25 12:45:00,38.15,38.18,38.15,38.18,35768.0,33.4634,33.4897,33.4634,33.4897,35768.0
2016-04-25 12:50:00,38.19,38.27,38.18,38.27,40862.0,33.4985,33.5687,33.4897,33.5687,40862.0
2016-04-25 12:55:00,38.27,38.27,38.23,38.24,39712.0,33.5687,33.5687,33.5336,33.5423,39712.0
2016-04-25 13:00:00,38.24,38.3,38.24,38.27,66630.0,33.5423,33.595,33.5423,33.5687,66630.0
2016-04-25 13:05:00,38.26,38.32,38.25,38.32,77832.0,33.5599,33.6125,33.5511,33.6125,77832.0
2016-04-25 13:10:00,38.33,38.35,38.32,38.35,18284.0,33.6213,33.6388,33.6125,33.6388,18284.0
2016-04-25 13:15:00,38.35,38.37,38.34,38.37,18290.0,33.6388,33.6564,33.6301,33.6564,18290.0
2016-04-25 13:20:00,38.38,38.39,38.35,38.35,27848.0,33.6651,33.6739,33.6388,33.6388,27848.0
2016-04-25 13:25:00,38.35,38.38,38.35,38.37,20424.0,33.6388,33.6651,33.6388,33.6564,20424.0
2016-04-25 13:30:00,38.38,38.38,38.32,38.32,20618.0,33.6651,33.6651,33.6125,33.6125,20618.0
2016-04-25 13:35:00,38.33,38.35,38.32,38.35,20350.0,33.6213,33.6388,33.6125,33.6388,20350.0
2016-04-25 13:40:00,38.35,38.37,38.33,38.33,21840.0,33.6388,33.6564,33.6213,33.6213,21840.0
2016-04-25 13:45:00,38.33,38.37,38.33,38.37,13652.0,33.6213,33.6564,33.6213,33.6564,13652.0
2016-04-25 13:50:00,38.37,38.39,38.36,38.36,18534.0,33.6564,33.6739,33.6476,33.6476,18534.0
2016-04-25 13:55:00,38.37,38.37,38.34,38.34,22700.0,33.6564,33.6564,33.6301,33.6301,22700.0
2016-04-25 14:00:00,38.34,38.4,38.34,38.38,21400.0,33.6301,33.6827,33.6301,33.6651,21400.0
2016-04-25 14:05:00,38.38,38.38,38.31,38.32,18316.0,33.6651,33.6651,33.6037,33.6125,18316.0
2016-04-25 14:10:00,38.32,38.32,38.3,38.31,19274.0,33.6125,33.6125,33.595,33.6037,19274.0
2016-04-25 14:15:00,38.32,38.35,38.31,38.33,19116.0,33.6125,33.6388,33.6037,33.6213,19116.0
2016-04-25 14:20:00,38.33,38.34,38.29,38.32,25522.0,33.6213,33.6301,33.5862,33.6125,25522.0
2016-04-25 14:25:00,38.32,38.37,38.32,38.35,30760.0,33.6125,33.6564,33.6125,33.6388,30760.0
2016-04-25 14:30:00,38.35,38.36,38.31,38.32,33536.0,33.6388,33.6476,33.6037,33.6125,33536.0
2016-04-25 14:35:00,38.32,38.34,38.32,38.32,21976.0,33.6125,33.6301,33.6125,33.6125,21976.0
2016-04-25 14:40:00,38.32,38.33,38.3,38.3,34566.0,33.6125,33.6213,33.595,33.595,34566.0
2016-04-25 14:45:00,38.31,38.31,38.29,38.29,20676.0,33.6037,33.6037,33.5862,33.5862,20676.0
2016-04-25 14:50:00,38.29,38.3,38.27,38.27,25752.0,33.5862,33.595,33.5687,33.5687,25752.0
2016-04-25 14:55:00,38.27,38.31,38.27,38.3,35592.0,33.5687,33.6037,33.5687,33.595,35592.0
2016-04-25 15:00:00,38.3,38.3,38.26,38.26,31762.0,33.595,33.595,33.5599,33.5599,31762.0
2016-04-25 15:05:00,38.26,38.27,38.24,38.25,29462.0,33.5599,33.5687,33.5423,33.5511,29462.0
2016-04-25 15:10:00,38.25,38.28,38.24,38.25,42628.0,33.5511,33.5774,33.5423,33.5511,42628.0
2016-04-25 15:15:00,38.25,38.26,38.23,38.24,38586.0,33.5511,33.5599,33.5336,33.5423,38586.0
2016-04-25 15:20:00,38.25,38.26,38.23,38.25,38524.0,33.5511,33.5599,33.5336,33.5511,38524.0
2016-04-25 15:25:00,38.24,38.24,38.22,38.23,39664.0,33.5423,33.5423,33.5248,33.5336,39664.0
2016-04-25 15:30:00,38.23,38.25,38.21,38.23,47032.0,33.5336,33.5511,33.516,33.5336,47032.0
2016-04-25 15:35:00,38.22,38.25,38.22,38.24,52410.0,33.5248,33.5511,33.5248,33.5423,52410.0
2016-04-25 15:40:00,38.24,38.24,38.21,38.21,72892.0,33.5423,33.5423,33.516,33.516,72892.0
2016-04-25 15:45:00,38.21,38.24,38.2,38.22,84164.0,33.516,33.5423,33.5073,33.5248,84164.0
2016-04-25 15:50:00,38.22,38.23,38.19,38.2,137588.0,33.5248,33.5336,33.4985,33.5073,137588.0
2016-04-25 15:55:00,38.21,38.26,38.2,38.26,235232.0,33.516,33.5599,33.5073,33.5599,235232.0
2016-04-26 09:30:00,38.3,38.3,38.1,38.14,55892.0,33.595,33.595,33.4195,33.4546,55892.0
2016-04-26 09:35:00,38.2,38.3,38.16,38.29,27692.0,33.5073,33.595,33.4722,33.5862,27692.0
2016-04-26 09:40:00,38.28,38.4,38.27,38.33,28770.0,33.5774,33.6827,33.5687,33.6213,28770.0
2016-04-26 09:45:00,38.34,38.38,38.31,38.32,54112.0,33.6301,33.6651,33.6037,33.6125,54112.0
2016-04-26 09:50:00,38.33,38.52,38.32,38.52,20470.0,33.6213,33.788,33.6125,33.788,20470.0
2016-04-26 09:55:00,38.49,38.52,38.47,38.5,62786.0,33.7616,33.788,33.7441,33.7704,62786.0
2016-04-26 10:00:00,38.49,38.5,38.41,38.44,40116.0,33.7616,33.7704,33.6915,33.7178,40116.0
2016-04-26 10:05:00,38.46,38.49,38.42,38.45,19692.0,33.7353,33.7616,33.7002,33.7265,19692.0
2016-04-26 10:10:00,38.44,38.44,38.31,38.31,48454.0,33.7178,33.7178,33.6037,33.6037,48454.0
2016-04-26 10:15:00,38.32,38.42,38.3,38.41,84016.0,33.6125,33.7002,33.595,33.6915,84016.0
2016-04-26 10:20:00,38.41,38.43,38.38,38.4,19956.0,33.6915,33.709,33.6651,33.6827,19956.0
2016-04-26 10:25:00,38.4,38.4,38.35,38.35,22534.0,33.6827,33.6827,33.6388,33.6388,22534.0
2016-04-26 10:30:00,38.35,38.42,38.34,38.38,25732.0,33.6388,33.7002,33.6301,33.6651,25732.0
2016-04-26 10:35:00,38.38,38.43,38.38,38.42,21710.0,33.6651,33.709,33.6651,33.7002,21710.0
2016-04-26 10:40:00,38.42,38.47,38.42,38.47,22900.0,33.7002,33.7441,33.7002,33.7441,22900.0
2016-04-26 10:45:00,38.47,38.47,38.42,38.46,22828.0,33.7441,33.7441,33.7002,33.7353,22828.0
2016-04-26 10:50:00,38.46,38.47,38.43,38.43,46572.0,33.7353,33.7441,33.709,33.709,46572.0
2016-04-26 10:55:00,38.42,38.44,38.34,38.35,44620.0,33.7002,33.7178,33.6301,33.6388,44620.0
2016-04-26 11:00:00,38.35,38.35,38.31,38.31,23126.0,33.6388,33.6388,33.6037,33.6037,23126.0
2016-04-26 11:05:00,38.31,38.35,38.31,38.33,22946.0,33.6037,33.6388,33.6037,33.6213,22946.0
2016-04-26 11:10:00,38.33,38.38,38.33,38.37,27632.0,33.6213,33.6651,33.6213,33.6564,27632.0
2016-04-26 11:15:00,38.36,38.45,38.36,38.45,25988.0,33.6476,33.7265,33.6476,33.7265,25988.0
2016-04-26 11:20:00,38.46,38.5,38.46,38.49,40488.0,33.7353,33.7704,33.7353,33.7616,40488.0
2016-04-26 11:25:00,38.49,38.55,38.49,38.51,22856.0,33.7616,33.8143,33.7616,33.7792,22856.0
2016-04-26 11:30:00,38.51,38.53,38.49,38.51,32158.0,33.7792,33.7967,33.7616,33.7792,32158.0
2016-04-26 11:35:00,38.51,38.56,38.51,38.56,25364.0,33.7792,33.823,33.7792,33.823,25364.0
2016-04-26 11:40:00,38.57,38.57,38.52,38.53,20436.0,33.8318,33.8318,33.788,33.7967,20436.0
2016-04-26 11:45:00,38.53,38.53,38.47,38.53,27648.0,33.7967,33.7967,33.7441,33.7967,27648.0
2016-04-26 11:50:00,38.53,38.56,38.51,38.52,25210.0,33.7967,33.823,33.7792,33.788,25210.0
2016-04-26 11:55:00,38.52,38.55,38.51,38.52,18304.0,33.788,33.8143,33.7792,33.788,18304.0
2016-04-26 12:00:00,38.52,38.56,38.52,38.55,17080.0,33.788,33.823,33.788,33.8143,17080.0
2016-04-26 12:05:00,38.55,38.57,38.54,38.55,18670.0,33.8143,33.8318,33.8055,33.8143,18670.0
2016-04-26 12:10:00,38.54,38.57,38.54,38.57,22522.0,33.8055,33.8318,33.8055,33.8318,22522.0
2016-04-26 12:15:00,38.57,38.57,38.54,38.54,23882.0,33.8318,33.8318,33.8055,33.8055,23882.0
2016-04-26 12:20:00,38.55,38.55,38.49,38.5,17494.0,33.8143,33.8143,33.7616,33.7704,17494.0
2016-04-26 12:25:00,38.5,38.52,38.49,38.52,18242.0,33.7704,33.788,33.7616,33.788,18242.0
2016-04-26 12:30:00,38.52,38.56,38.49,38.55,139318.0,33.788,33.823,33.7616,33.8143,139318.0
2016-04-26 12:35:00,38.55,38.58,38.53,38.53,17206.0,33.8143,33.8406,33.7967,33.7967,17206.0
2016-04-26 12:40:00,38.53,38.6,38.53,38.58,11288.0,33.7967,33.8581,33.7967,33.8406,11288.0
2016-04-26 12:45:00,38.59,38.59,38.55,38.55,19036.0,33.8494,33.8494,33.8143,33.8143,19036.0
2016-04-26 12:50:00,38.54,38.55,38.54,38.55,16022.0,33.8055,33.8143,33.8055,33.8143,16022.0
2016-04-26 12:55:00,38.55,38.56,38.51,38.52,22346.0,33.8143,33.823,33.7792,33.788,22346.0
2016-04-26 13:00:00,38.52,38.54,38.49,38.49,20822.0,33.788,33.8055,33.7616,33.7616,20822.0
2016-04-26 13:05:00,38.49,38.51,38.49,38.5,17196.0,33.7616,33.7792,33.7616,33.7704,17196.0
2016-04-26 13:10:00,38.5,38.51,38.43,38.44,24974.0,33.7704,33.7792,33.709,33.7178,24974.0
2016-04-26 13:15:00,38.43,38.48,38.43,38.48,15078.0,33.709,33.7529,33.709,33.7529,15078.0
2016-04-26 13:20:00,38.48,38.48,38.46,38.46,45710.0,33.7529,33.7529,33.7353,33.7353,45710.0
2016-04-26 13:25:00,38.47,38.49,38.46,38.49,23792.0,33.7441,33.7616,33.7353,33.7616,23792.0
2016-04-26 13:30:00,38.49,38.5,38.48,38.49,21448.0,33.7616,33.7704,33.7529,33.7616,21448.0
2016-04-26 13:35:00,38.5,38.56,38.49,38.55,16328.0,33.7704,33.823,33.7616,33.8143,16328.0
2016-04-26 13:40:00,38.55,38.55,38.48,38.49,30496.0,33.8143,33.8143,33.7529,33.7616,30496.0
2016-04-26 13:45:00,38.49,38.49,38.47,38.49,9374.0,33.7616,33.7616,33.7441,33.7616,9374.0
2016-04-26 13:50:00,38.49,38.51,38.49,38.5,18656.0,33.7616,33.7792,33.7616,33.7704,18656.0
2016-04-26 13:55:00,38.5,38.54,38.5,38.52,13554.0,33.7704,33.8055,33.7704,33.788,13554.0
2016-04-26 14:00:00,38.52,38.54,38.52,38.54,29720.0,33.788,33.8055,33.788,33.8055,29720.0
2016-04-26 14:05:00,38.54,38.54,38.47,38.48,42004.0,33.8055,33.8055,33.7441,33.7529,42004.0
2016-04-26 14:10:00,38.48,38.53,38.47,38.53,20848.0,33.7529,33.7967,33.7441,33.7967,20848.0
2016-04-26 14:15:00,38.54,38.55,38.52,38.55,32008.0,33.8055,33.8143,33.788,33.8143,32008.0
2016-04-26 14:20:00,38.55,38.56,38.54,38.55,16950.0,33.8143,33.823,33.8055,33.8143,16950.0
2016-04-26 14:25:00,38.54,38.57,38.52,38.52,28968.0,33.8055,33.8318,33.788,33.788,28968.0
2016-04-26 14:30:00,38.52,38.54,38.52,38.53,34180.0,33.788,33.8055,33.788,33.7967,34180.0
2016-04-26 14:35:00,38.53,38.58,38.52,38.58,30818.0,33.7967,33.8406,33.788,33.8406,30818.0
2016-04-26 14:40:00,38.58,38.59,38.56,38.58,25790.0,33.8406,33.8494,33.823,33.8406,25790.0
2016-04-26 14:45:00,38.58,38.6,38.56,38.58,28766.0,33.8406,33.8581,33.823,33.8406,28766.0
2016-04-26 14:50:00,38.58,38.59,38.56,38.58,51658.0,33.8406,33.8494,33.823,33.8406,51658.0
2016-04-26 14:55:00,38.58,38.58,38.55,38.56,22478.0,33.8406,33.8406,33.8143,33.823,22478.0
2016-04-26 15:00:00,38.56,38.58,38.55,38.57,45374.0,33.823,33.8406,33.8143,33.8318,45374.0
2016-04-26 15:05:00,38.58,38.58,38.55,38.55,27856.0,33.8406,33.8406,33.8143,33.8143,27856.0
2016-04-26 15:10:00,38.56,38.56,38.55,38.55,23756.0,33.823,33.823,33.8143,33.8143,23756.0
2016-04-26 15:15:00,38.56,38.57,38.55,38.55,44094.0,33.823,33.8318,33.8143,33.8143,44094.0
2016-04-26 15:20:00,38.55,38.56,38.51,38.52,38518.0,33.8143,33.823,33.7792,33.788,38518.0
2016-04-26 15:25:00,38.52,38.54,38.51,38.53,41740.0,33.788,33.8055,33.7792,33.7967,41740.0
2016-04-26 15:30:00,38.53,38.56,38.52,38.54,65980.0,33.7967,33.823,33.788,33.8055,65980.0
2016-04-26 15:35:00,38.54,38.56,38.52,38.55,41310.0,33.8055,33.823,33.788,33.8143,41310.0
2016-04-26 15:40:00,38.55,38.6,38.55,38.6,55190.0,33.8143,33.8581,33.8143,33.8581,55190.0
2016-04-26 15:45:00,38.59,38.6,38.54,38.54,76496.0,33.8494,33.8581,33.8055,33.8055,76496.0
2016-04-26 15:50:00,38.55,38.58,38.55,38.58,60324.0,33.8143,33.8406,33.8143,33.8406,60324.0
2016-04-26 15:55:00,38.58,38.59,38.56,38.58,129242.0,33.8406,33.8494,33.823,33.8406,129242.0
2016-04-27 09:30:00,38.58,38.67,38.43,38.49,55318.0,33.8406,33.9195,33.709,33.7616,55318.0
2016-04-27 09:35:00,38.49,38.55,38.44,38.47,40274.0,33.7616,33.8143,33.7178,33.7441,40274.0
2016-04-27 09:40:00,38.48,38.55,38.47,38.55,28680.0,33.7529,33.8143,33.7441,33.8143,28680.0
2016-04-27 09:45:00,38.57,38.65,38.57,38.65,28136.0,33.8318,33.902,33.8318,33.902,28136.0
2016-04-27 09:50:00,38.66,38.66,38.61,38.65,23744.0,33.9108,33.9108,33.8669,33.902,23744.0
2016-04-27 09:55:00,38.63,38.65,38.59,38.62,33314.0,33.8844,33.902,33.8494,33.8757,33314.0
2016-04-27 10:00:00,38.63,38.64,38.58,38.62,19456.0,33.8844,33.8932,33.8406,33.8757,19456.0
2016-04-27 10:05:00,38.62,38.63,38.56,38.59,38232.0,33.8757,33.8844,33.823,33.8494,38232.0
2016-04-27 10:10:00,38.6,38.66,38.6,38.62,22874.0,33.8581,33.9108,33.8581,33.8757,22874.0
2016-04-27 10:15:00,38.63,38.72,38.6,38.7,30654.0,33.8844,33.9634,33.8581,33.9458,30654.0
2016-04-27 10:20:00,38.71,38.75,38.65,38.7,34418.0,33.9546,33.9897,33.902,33.9458,34418.0
2016-04-27 10:25:00,38.7,38.74,38.69,38.73,21880.0,33.9458,33.9809,33.9371,33.9722,21880.0
2016-04-27 10:30:00,38.73,38.76,38.71,38.71,53404.0,33.9722,33.9985,33.9546,33.9546,53404.0
2016-04-27 10:35:00,38.7,38.74,38.68,38.7,28298.0,33.9458,33.9809,33.9283,33.9458,28298.0
2016-04-27 10:40:00,38.68,38.7,38.66,38.66,21714.0,33.9283,33.9458,33.9108,33.9108,21714.0
2016-04-27 10:45:00,38.65,38.68,38.63,38.67,22320.0,33.902,33.9283,33.8844,33.9195,22320.0
2016-04-27 10:50:00,38.67,38.71,38.67,38.71,12412.0,33.9195,33.9546,33.9195,33.9546,12412.0
2016-04-27 10:55:00,38.71,38.76,38.71,38.72,44308.0,33.9546,33.9985,33.9546,33.9634,44308.0
2016-04-27 11:00:00,38.72,38.76,38.71,38.74,39242.0,33.9634,33.9985,33.9546,33.9809,39242.0
2016-04-27 11:05:00,38.74,38.76,38.73,38.74,37324.0,33.9809,33.9985,33.9722,33.9809,37324.0
2016-04-27 11:10:00,38.74,38.74,38.7,38.71,17720.0,33.9809,33.9809,33.9458,33.9546,17720.0
2016-04-27 11:15:00,38.72,38.73,38.7,38.72,21182.0,33.9634,33.9722,33.9458,33.9634,21182.0
2016-04-27 11:20:00,38.72,38.72,38.69,38.69,14992.0,33.9634,33.9634,33.9371,33.9371,14992.0
2016-04-27 11:25:00,38.7,38.7,38.65,38.7,16048.0,33.9458,33.9458,33.902,33.9458,16048.0
2016-04-27 11:30:00,38.71,38.76,38.71,38.74,25372.0,33.9546,33.9985,33.9546,33.9809,25372.0
2016-04-27 11:35:00,38.76,38.79,38.74,38.77,51198.0,33.9985,34.0248,33.9809,34.0072,51198.0
2016-04-27 11:40:00,38.78,38.79,38.72,38.75,25884.0,34.016,34.0248,33.9634,33.9897,25884.0
2016-04-27 11:45:00,38.75,38.76,38.72,38.75,45200.0,33.9897,33.9985,33.9634,33.9897,45200.0
2016-04-27 11:50:00,38.76,38.76,38.72,38.74,23952.0,33.9985,33.9985,33.9634,33.9809,23952.0
2016-04-27 11:55:00,38.74,38.76,38.74,38.75,22448.0,33.9809,33.9985,33.9809,33.9897,22448.0
2016-04-27 12:00:00,38.74,38.78,38.74,38.77,26518.0,33.9809,34.016,33.9809,34.0072,26518.0
2016-04-27 12:05:00,38.77,38.77,38.74,38.74,22708.0,34.0072,34.0072,33.9809,33.9809,22708.0
2016-04-27 12:10:00,38.74,38.74,38.72,38.72,12932.0,33.9809,33.9809,33.9634,33.9634,12932.0
2016-04-27 12:15:00,38.72,38.74,38.72,38.72,12208.0,33.9634,33.9809,33.9634,33.9634,12208.0
2016-04-27 12:20:00,38.71,38.77,38.71,38.76,13214.0,33.9546,34.0072,33.9546,33.9985,13214.0
2016-04-27 12:25:00,38.75,38.78,38.75,38.78,9446.0,33.9897,34.016,33.9897,34.016,9446.0
2016-04-27 12:30:00,38.77,38.78,38.73,38.73,14038.0,34.0072,34.016,33.9722,33.9722,14038.0
2016-04-27 12:35:00,38.73,38.77,38.73,38.77,8566.0,33.9722,34.0072,33.9722,34.0072,8566.0
2016-04-27 12:40:00,38.77,38.77,38.73,38.74,14356.0,34.0072,34.0072,33.9722,33.9809,14356.0
2016-04-27 12:45:00,38.74,38.77,38.74,38.77,14002.0,33.9809,34.0072,33.9809,34.0072,14002.0
2016-04-27 12:50:00,38.77,38.78,38.75,38.76,24826.0,34.0072,34.016,33.9897,33.9985,24826.0
2016-04-27 12:55:00,38.76,38.77,38.76,38.76,25836.0,33.9985,34.0072,33.9985,33.9985,25836.0
2016-04-27 13:00:00,38.77,38.77,38.74,38.77,11776.0,34.0072,34.0072,33.9809,34.0072,11776.0
2016-04-27 13:05:00,38.76,38.77,38.73,38.76,33304.0,33.9985,34.0072,33.9722,33.9985,33304.0
2016-04-27 13:10:00,38.76,38.77,38.75,38.77,23330.0,33.9985,34.0072,33.9897,34.0072,23330.0
2016-04-27 13:15:00,38.76,38.77,38.76,38.76,10778.0,33.9985,34.0072,33.9985,33.9985,10778.0
2016-04-27 13:20:00,38.77,38.77,38.74,38.75,16258.0,34.0072,34.0072,33.9809,33.9897,16258.0
2016-04-27 13:25:00,38.77,38.77,38.75,38.76,28314.0,34.0072,34.0072,33.9897,33.9985,28314.0
2016-04-27 13:30:00,38.76,38.77,38.75,38.76,28664.0,33.9985,34.0072,33.9897,33.9985,28664.0
2016-04-27 13:35:00,38.76,38.77,38.76,38.76,19760.0,33.9985,34.0072,33.9985,33.9985,19760.0
2016-04-27 13:40:00,38.76,38.77,38.75,38.77,22568.0,33.9985,34.0072,33.9897,34.0072,22568.0
2016-04-27 13:45:00,38.77,38.77,38.75,38.77,19412.0,34.0072,34.0072,33.9897,34.0072,19412.0
2016-04-27 13:50:00,38.77,38.79,38.76,38.78,38802.0,34.0072,34.0248,33.9985,34.016,38802.0
2016-04-27 13:55:00,38.78,38.79,38.73,38.74,53848.0,34.016,34.0248,33.9722,33.9809,53848.0
2016-04-27 14:00:00,38.74,38.74,38.66,38.7,47638.0,33.9809,33.9809,33.9108,33.9458,47638.0
2016-04-27 14:05:00,38.71,38.83,38.7,38.83,84362.0,33.9546,34.0599,33.9458,34.0599,84362.0
2016-04-27 14:10:00,38.85,38.85,38.77,38.79,61176.0,34.0774,34.0774,34.0072,34.0248,61176.0
2016-04-27 14:15:00,38.77,38.84,38.77,38.83,62654.0,34.0072,34.0686,34.0072,34.0599,62654.0
2016-04-27 14:20:00,38.83,38.87,38.82,38.84,34598.0,34.0599,34.095,34.0511,34.0686,34598.0
2016-04-27 14:25:00,38.84,38.9,38.84,38.88,37122.0,34.0686,34.1213,34.0686,34.1037,37122.0
2016-04-27 14:30:00,38.88,38.88,38.81,38.81,49786.0,34.1037,34.1037,34.0423,34.0423,49786.0
2016-04-27 14:35:00,38.82,38.83,38.79,38.79,36886.0,34.0511,34.0599,34.0248,34.0248,36886.0
2016-04-27 14:40:00,38.79,38.82,38.79,38.8,49436.0,34.0248,34.0511,34.0248,34.0336,49436.0
2016-04-27 14:45:00,38.8,38.85,38.8,38.84,83816.0,34.0336,34.0774,34.0336,34.0686,83816.0
2016-04-27 14:50:00,38.84,38.88,38.83,38.87,59764.0,34.0686,34.1037,34.0599,34.095,59764.0
2016-04-27 14:55:00,38.87,38.88,38.84,38.86,27944.0,34.095,34.1037,34.0686,34.0862,27944.0
2016-04-27 15:00:00,38.85,38.93,38.85,38.91,40200.0,34.0774,34.1476,34.0774,34.13,40200.0
2016-04-27 15:05:00,38.92,38.96,38.9,38.95,42140.0,34.1388,34.1739,34.1213,34.1651,42140.0
2016-04-27 15:10:00,38.95,38.98,38.92,38.96,42494.0,34.1651,34.1914,34.1388,34.1739,42494.0
2016-04-27 15:15:00,38.95,39.02,38.94,38.99,76858.0,34.1651,34.2265,34.1564,34.2002,76858.0
2016-04-27 15:20:00,38.99,39.02,38.99,39.02,42308.0,34.2002,34.2265,34.2002,34.2265,42308.0
2016-04-27 15:25:00,39.02,39.02,38.97,38.99,47512.0,34.2265,34.2265,34.1827,34.2002,47512.0
2016-04-27 15:30:00,38.99,38.99,38.96,38.96,62842.0,34.2002,34.2002,34.1739,34.1739,62842.0
2016-04-27 15:35:00,38.96,38.96,38.94,38.94,64016.0,34.1739,34.1739,34.1564,34.1564,64016.0
2016-04-27 15:40:00,38.94,38.96,38.91,38.94,89798.0,34.1564,34.1739,34.13,34.1564,89798.0
2016-04-27 15:45:00,38.94,38.96,38.93,38.95,90278.0,34.1564,34.1739,34.1476,34.1651,90278.0
2016-04-27 15:50:00,38.95,38.95,38.92,38.92,72082.0,34.1651,34.1651,34.1388,34.1388,72082.0
2016-04-27 15:55:00,38.92,38.92,38.85,38.88,206182.0,34.1388,34.1388,34.0774,34.1037,206182.0
2016-04-28 09:30:00,38.65,38.83,38.56,38.83,109838.0,33.902,34.0599,33.823,34.0599,109838.0
2016-04-28 09:35:00,38.8,38.83,38.56,38.65,21164.0,34.0336,34.0599,33.823,33.902,21164.0
2016-04-28 09:40:00,38.63,38.64,38.54,38.59,20642.0,33.8844,33.8932,33.8055,33.8494,20642.0
2016-04-28 09:45:00,38.59,38.63,38.51,38.63,30220.0,33.8494,33.8844,33.7792,33.8844,30220.0
2016-04-28 09:50:00,38.63,38.66,38.55,38.55,28036.0,33.8844,33.9108,33.8143,33.8143,28036.0
2016-04-28 09:55:00,38.54,38.66,38.54,38.62,14480.0,33.8055,33.9108,33.8055,33.8757,14480.0
2016-04-28 10:00:00,38.6,38.66,38.58,38.66,33530.0,33.8581,33.9108,33.8406,33.9108,33530.0
2016-04-28 10:05:00,38.66,38.68,38.62,38.66,42214.0,33.9108,33.9283,33.8757,33.9108,42214.0
2016-04-28 10:10:00,38.67,38.74,38.66,38.7,35572.0,33.9195,33.9809,33.9108,33.9458,35572.0
2016-04-28 10:15:00,38.69,38.72,38.66,38.69,34052.0,33.9371,33.9634,33.9108,33.9371,34052.0
2016-04-28 10:20:00,38.7,38.7,38.64,38.66,35536.0,33.9458,33.9458,33.8932,33.9108,35536.0
2016-04-28 10:25:00,38.66,38.67,38.63,38.63,32580.0,33.9108,33.9195,33.8844,33.8844,32580.0
2016-04-28 10:30:00,38.63,38.68,38.63,38.68,58116.0,33.8844,33.9283,33.8844,33.9283,58116.0
2016-04-28 10:35:00,38.68,38.74,38.68,38.71,14134.0,33.9283,33.9809,33.9283,33.9546,14134.0
2016-04-28 10:40:00,38.71,38.72,38.68,38.72,25984.0,33.9546,33.9634,33.9283,33.9634,25984.0
2016-04-28 10:45:00,38.73,38.76,38.73,38.74,21898.0,33.9722,33.9985,33.9722,33.9809,21898.0
2016-04-28 10:50:00,38.74,38.74,38.72,38.73,32978.0,33.9809,33.9809,33.9634,33.9722,32978.0
2016-04-28 10:55:00,38.74,38.74,38.69,38.72,24000.0,33.9809,33.9809,33.9371,33.9634,24000.0
2016-04-28 11:00:00,38.72,38.75,38.71,38.75,28752.0,33.9634,33.9897,33.9546,33.9897,28752.0
2016-04-28 11:05:00,38.74,38.76,38.73,38.73,14568.0,33.9809,33.9985,33.9722,33.9722,14568.0
2016-04-28 11:10:00,38.73,38.76,38.72,38.76,12354.0,33.9722,33.9985,33.9634,33.9985,12354.0
2016-04-28 11:15:00,38.77,38.77,38.75,38.77,12172.0,34.0072,34.0072,33.9897,34.0072,12172.0
2016-04-28 11:20:00,38.77,38.84,38.77,38.84,16320.0,34.0072,34.0686,34.0072,34.0686,16320.0
2016-04-28 11:25:00,38.84,38.87,38.83,38.86,11872.0,34.0686,34.095,34.0599,34.0862,11872.0
2016-04-28 11:30:00,38.86,38.86,38.83,38.85,16062.0,34.0862,34.0862,34.0599,34.0774,16062.0
2016-04-28 11:35:00,38.85,38.9,38.85,38.9,13122.0,34.0774,34.1213,34.0774,34.1213,13122.0
2016-04-28 11:40:00,38.9,38.91,38.85,38.87,13090.0,34.1213,34.13,34.0774,34.095,13090.0
2016-04-28 11:45:00,38.88,38.88,38.83,38.86,18784.0,34.1037,34.1037,34.0599,34.0862,18784.0
2016-04-28 11:50:00,38.86,38.89,38.86,38.88,20376.0,34.0862,34.1125,34.0862,34.1037,20376.0
2016-04-28 11:55:00,38.88,38.88,38.85,38.87,13660.0,34.1037,34.1037,34.0774,34.095,13660.0
2016-04-28 12:00:00,38.88,38.91,38.86,38.87,23130.0,34.1037,34.13,34.0862,34.095,23130.0
2016-04-28 12:05:00,38.87,38.9,38.87,38.88,21156.0,34.095,34.1213,34.095,34.1037,21156.0
2016-04-28 12:10:00,38.87,38.88,38.83,38.85,26814.0,34.095,34.1037,34.0599,34.0774,26814.0
2016-04-28 12:15:00,38.85,38.88,38.83,38.83,21370.0,34.0774,34.1037,34.0599,34.0599,21370.0
2016-04-28 12:20:00,38.83,38.85,38.82,38.83,47332.0,34.0599,34.0774,34.0511,34.0599,47332.0
2016-04-28 12:25:00,38.82,38.85,38.82,38.82,26240.0,34.0511,34.0774,34.0511,34.0511,26240.0
2016-04-28 12:30:00,38.83,38.84,38.82,38.84,23242.0,34.0599,34.0686,34.0511,34.0686,23242.0
2016-04-28 12:35:00,38.84,38.87,38.82,38.85,50176.0,34.0686,34.095,34.0511,34.0774,50176.0
2016-04-28 12:40:00,38.85,38.88,38.84,38.87,20330.0,34.0774,34.1037,34.0686,34.095,20330.0
2016-04-28 12:45:00,38.87,38.88,38.85,38.87,21248.0,34.095,34.1037,34.0774,34.095,21248.0
2016-04-28 12:50:00,38.87,38.88,38.86,38.88,26424.0,34.095,34.1037,34.0862,34.1037,26424.0
2016-04-28 12:55:00,38.88,38.9,38.84,38.87,41084.0,34.1037,34.1213,34.0686,34.095,41084.0
2016-04-28 13:00:00,38.87,38.87,38.83,38.83,33466.0,34.095,34.095,34.0599,34.0599,33466.0
2016-04-28 13:05:00,38.84,38.86,38.83,38.85,17760.0,34.0686,34.0862,34.0599,34.0774,17760.0
2016-04-28 13:10:00,38.84,38.85,38.82,38.85,45832.0,34.0686,34.0774,34.0511,34.0774,45832.0
2016-04-28 13:15:00,38.84,38.84,38.77,38.79,36160.0,34.0686,34.0686,34.0072,34.0248,36160.0
2016-04-28 13:20:00,38.78,38.78,38.74,38.76,27540.0,34.016,34.016,33.9809,33.9985,27540.0
2016-04-28 13:25:00,38.76,38.77,38.74,38.74,13202.0,33.9985,34.0072,33.9809,33.9809,13202.0
2016-04-28 13:30:00,38.74,38.81,38.74,38.79,13318.0,33.9809,34.0423,33.9809,34.0248,13318.0
2016-04-28 13:35:00,38.79,38.81,38.78,38.81,22432.0,34.0248,34.0423,34.016,34.0423,22432.0
2016-04-28 13:40:00,38.81,38.81,38.77,38.81,21016.0,34.0423,34.0423,34.0072,34.0423,21016.0
2016-04-28 13:45:00,38.8,38.81,38.78,38.8,11498.0,34.0336,34.0423,34.016,34.0336,11498.0
2016-04-28 13:50:00,38.79,38.83,38.79,38.83,23832.0,34.0248,34.0599,34.0248,34.0599,23832.0
2016-04-28 13:55:00,38.83,38.83,38.81,38.82,16132.0,34.0599,34.0599,34.0423,34.0511,16132.0
2016-04-28 14:00:00,38.82,38.83,38.77,38.77,42518.0,34.0511,34.0599,34.0072,34.0072,42518.0
2016-04-28 14:05:00,38.77,38.82,38.77,38.8,23134.0,34.0072,34.0511,34.0072,34.0336,23134.0
2016-04-28 14:10:00,38.8,38.8,38.74,38.74,27032.0,34.0336,34.0336,33.9809,33.9809,27032.0
2016-04-28 14:15:00,38.74,38.77,38.74,38.77,12382.0,33.9809,34.0072,33.9809,34.0072,12382.0
2016-04-28 14:20:00,38.77,38.81,38.75,38.81,12886.0,34.0072,34.0423,33.9897,34.0423,12886.0
2016-04-28 14:25:00,38.81,38.81,38.77,38.77,35440.0,34.0423,34.0423,34.0072,34.0072,35440.0
2016-04-28 14:30:00,38.77,38.8,38.77,38.78,19968.0,34.0072,34.0336,34.0072,34.016,19968.0
2016-04-28 14:35:00,38.8,38.8,38.74,38.77,26944.0,34.0336,34.0336,33.9809,34.0072,26944.0
2016-04-28 14:40:00,38.77,38.78,38.77,38.77,27318.0,34.0072,34.016,34.0072,34.0072,27318.0
2016-04-28 14:45:00,38.76,38.76,38.72,38.73,33734.0,33.9985,33.9985,33.9634,33.9722,33734.0
2016-04-28 14:50:00,38.73,38.74,38.71,38.74,21968.0,33.9722,33.9809,33.9546,33.9809,21968.0
2016-04-28 14:55:00,38.74,38.75,38.73,38.73,17688.0,33.9809,33.9897,33.9722,33.9722,17688.0
2016-04-28 15:00:00,38.74,38.74,38.7,38.71,37610.0,33.9809,33.9809,33.9458,33.9546,37610.0
2016-04-28 15:05:00,38.71,38.71,38.66,38.66,22506.0,33.9546,33.9546,33.9108,33.9108,22506.0
2016-04-28 15:10:00,38.66,38.66,38.59,38.6,34170.0,33.9108,33.9108,33.8494,33.8581,34170.0
2016-04-28 15:15:00,38.6,38.62,38.58,38.59,29102.0,33.8581,33.8757,33.8406,33.8494,29102.0
2016-04-28 15:20:00,38.59,38.62,38.57,38.57,37528.0,33.8494,33.8757,33.8318,33.8318,37528.0
2016-04-28 15:25:00,38.57,38.57,38.48,38.48,46830.0,33.8318,33.8318,33.7529,33.7529,46830.0
2016-04-28 15:30:00,38.48,38.52,38.48,38.49,55630.0,33.7529,33.788,33.7529,33.7616,55630.0
2016-04-28 15:35:00,38.49,38.51,38.46,38.47,51692.0,33.7616,33.7792,33.7353,33.7441,51692.0
2016-04-28 15:40:00,38.47,38.51,38.45,38.46,70602.0,33.7441,33.7792,33.7265,33.7353,70602.0
2016-04-28 15:45:00,38.45,38.48,38.42,38.42,112442.0,33.7265,33.7529,33.7002,33.7002,112442.0
2016-04-28 15:50:00,38.42,38.43,38.37,38.4,121506.0,33.7002,33.709,33.6564,33.6827,121506.0
2016-04-28 15:55:00,38.39,38.47,38.35,38.45,195708.0,33.6739,33.7441,33.6388,33.7265,195708.0
2016-04-29 09:30:00,38.38,38.38,38.13,38.13,90858.0,33.6651,33.6651,33.4459,33.4459,90858.0
2016-04-29 09:35:00,38.13,38.15,37.97,38.12,58862.0,33.4459,33.4634,33.3055,33.4371,58862.0
2016-04-29 09:40:00,38.12,38.13,37.94,38.05,29134.0,33.4371,33.4459,33.2792,33.3757,29134.0
2016-04-29 09:45:00,38.02,38.06,37.95,37.99,19914.0,33.3494,33.3845,33.288,33.3231,19914.0
2016-04-29 09:50:00,37.98,38.05,37.95,37.95,34592.0,33.3143,33.3757,33.288,33.288,34592.0
2016-04-29 09:55:00,37.93,38.0,37.93,37.96,49832.0,33.2704,33.3318,33.2704,33.2967,49832.0
2016-04-29 10:00:00,37.96,37.96,37.82,37.85,45306.0,33.2967,33.2967,33.1739,33.2003,45306.0
2016-04-29 10:05:00,37.83,37.89,37.83,37.85,23678.0,33.1827,33.2353,33.1827,33.2003,23678.0
2016-04-29 10:10:00,37.85,37.91,37.83,37.88,66066.0,33.2003,33.2529,33.1827,33.2266,66066.0
2016-04-29 10:15:00,37.9,37.93,37.88,37.93,33844.0,33.2441,33.2704,33.2266,33.2704,33844.0
2016-04-29 10:20:00,37.92,37.92,37.85,37.88,34754.0,33.2617,33.2617,33.2003,33.2266,34754.0
2016-04-29 10:25:00,37.88,37.92,37.86,37.88,53368.0,33.2266,33.2617,33.209,33.2266,53368.0
2016-04-29 10:30:00,37.88,37.92,37.87,37.92,52286.0,33.2266,33.2617,33.2178,33.2617,52286.0
2016-04-29 10:35:00,37.93,38.03,37.92,37.97,48904.0,33.2704,33.3581,33.2617,33.3055,48904.0
2016-04-29 10:40:00,37.97,37.99,37.92,37.95,79444.0,33.3055,33.3231,33.2617,33.288,79444.0
2016-04-29 10:45:00,37.95,37.95,37.88,37.88,25462.0,33.288,33.288,33.2266,33.2266,25462.0
2016-04-29 10:50:00,37.88,37.88,37.85,37.87,41614.0,33.2266,33.2266,33.2003,33.2178,41614.0
2016-04-29 10:55:00,37.87,37.88,37.84,37.88,32536.0,33.2178,33.2266,33.1915,33.2266,32536.0
2016-04-29 11:00:00,37.89,37.9,37.84,37.89,36424.0,33.2353,33.2441,33.1915,33.2353,36424.0
2016-04-29 11:05:00,37.9,37.96,37.9,37.94,30560.0,33.2441,33.2967,33.2441,33.2792,30560.0
2016-04-29 11:10:00,37.94,37.95,37.9,37.93,24822.0,33.2792,33.288,33.2441,33.2704,24822.0
2016-04-29 11:15:00,37.93,37.93,37.87,37.88,29422.0,33.2704,33.2704,33.2178,33.2266,29422.0
2016-04-29 11:20:00,37.88,37.89,37.85,37.88,27654.0,33.2266,33.2353,33.2003,33.2266,27654.0
2016-04-29 11:25:00,37.88,37.94,37.88,37.93,30514.0,33.2266,33.2792,33.2266,33.2704,30514.0
2016-04-29 11:30:00,37.93,37.93,37.87,37.9,27020.0,33.2704,33.2704,33.2178,33.2441,27020.0
2016-04-29 11:35:00,37.9,37.91,37.84,37.85,41576.0,33.2441,33.2529,33.1915,33.2003,41576.0
2016-04-29 11:40:00,37.85,37.87,37.8,37.82,36682.0,33.2003,33.2178,33.1564,33.1739,36682.0
2016-04-29 11:45:00,37.82,37.83,37.74,37.82,52872.0,33.1739,33.1827,33.1038,33.1739,52872.0
2016-04-29 11:50:00,37.82,37.88,37.81,37.85,20198.0,33.1739,33.2266,33.1652,33.2003,20198.0
2016-04-29 11:55:00,37.85,37.9,37.85,37.89,22644.0,33.2003,33.2441,33.2003,33.2353,22644.0
2016-04-29 12:00:00,37.9,37.93,37.88,37.91,42256.0,33.2441,33.2704,33.2266,33.2529,42256.0
2016-04-29 12:05:00,37.92,37.92,37.85,37.85,53326.0,33.2617,33.2617,33.2003,33.2003,53326.0
2016-04-29 12:10:00,37.85,37.88,37.84,37.85,32086.0,33.2003,33.2266,33.1915,33.2003,32086.0
2016-04-29 12:15:00,37.85,37.88,37.85,37.86,46454.0,33.2003,33.2266,33.2003,33.209,46454.0
2016-04-29 12:20:00,37.86,37.88,37.85,37.85,33696.0,33.209,33.2266,33.2003,33.2003,33696.0
2016-04-29 12:25:00,37.85,37.87,37.85,37.85,42712.0,33.2003,33.2178,33.2003,33.2003,42712.0
2016-04-29 12:30:00,37.85,37.88,37.85,37.88,29928.0,33.2003,33.2266,33.2003,33.2266,29928.0
2016-04-29 12:35:00,37.88,37.9,37.87,37.88,55096.0,33.2266,33.2441,33.2178,33.2266,55096.0
2016-04-29 12:40:00,37.88,37.9,37.87,37.88,24124.0,33.2266,33.2441,33.2178,33.2266,24124.0
2016-04-29 12:45:00,37.87,37.88,37.85,37.87,67830.0,33.2178,33.2266,33.2003,33.2178,67830.0
2016-04-29 12:50:00,37.86,37.87,37.83,37.84,26146.0,33.209,33.2178,33.1827,33.1915,26146.0
2016-04-29 12:55:00,37.84,37.85,37.81,37.83,17056.0,33.1915,33.2003,33.1652,33.1827,17056.0
2016-04-29 13:00:00,37.83,37.85,37.82,37.84,20834.0,33.1827,33.2003,33.1739,33.1915,20834.0
2016-04-29 13:05:00,37.84,37.91,37.83,37.9,20868.0,33.1915,33.2529,33.1827,33.2441,20868.0
2016-04-29 13:10:00,37.9,37.93,37.89,37.93,43292.0,33.2441,33.2704,33.2353,33.2704,43292.0
2016-04-29 13:15:00,37.93,37.96,37.92,37.96,64164.0,33.2704,33.2967,33.2617,33.2967,64164.0
2016-04-29 13:20:00,37.96,37.97,37.93,37.97,25198.0,33.2967,33.3055,33.2704,33.3055,25198.0
2016-04-29 13:25:00,37.97,37.98,37.95,37.97,52202.0,33.3055,33.3143,33.288,33.3055,52202.0
2016-04-29 13:30:00,37.96,37.96,37.91,37.93,30126.0,33.2967,33.2967,33.2529,33.2704,30126.0
2016-04-29 13:35:00,37.93,37.95,37.92,37.93,13978.0,33.2704,33.288,33.2617,33.2704,13978.0
2016-04-29 13:40:00,37.92,37.92,37.85,37.88,20914.0,33.2617,33.2617,33.2003,33.2266,20914.0
2016-04-29 13:45:00,37.88,37.88,37.85,37.87,29194.0,33.2266,33.2266,33.2003,33.2178,29194.0
2016-04-29 13:50:00,37.87,37.89,37.85,37.88,24978.0,33.2178,33.2353,33.2003,33.2266,24978.0
2016-04-29 13:55:00,37.88,37.9,37.87,37.88,21730.0,33.2266,33.2441,33.2178,33.2266,21730.0
2016-04-29 14:00:00,37.88,37.93,37.88,37.93,44602.0,33.2266,33.2704,33.2266,33.2704,44602.0
2016-04-29 14:05:00,37.93,37.93,37.9,37.9,20258.0,33.2704,33.2704,33.2441,33.2441,20258.0
2016-04-29 14:10:00,37.9,37.9,37.88,37.9,26638.0,33.2441,33.2441,33.2266,33.2441,26638.0
2016-04-29 14:15:00,37.89,37.9,37.88,37.9,31198.0,33.2353,33.2441,33.2266,33.2441,31198.0
2016-04-29 14:20:00,37.9,37.92,37.88,37.91,37802.0,33.2441,33.2617,33.2266,33.2529,37802.0
2016-04-29 14:25:00,37.91,37.93,37.9,37.92,43528.0,33.2529,33.2704,33.2441,33.2617,43528.0
2016-04-29 14:30:00,37.92,37.92,37.87,37.88,43818.0,33.2617,33.2617,33.2178,33.2266,43818.0
2016-04-29 14:35:00,37.88,37.88,37.85,37.85,29634.0,33.2266,33.2266,33.2003,33.2003,29634.0
2016-04-29 14:40:00,37.85,37.86,37.82,37.84,34782.0,33.2003,33.209,33.1739,33.1915,34782.0
2016-04-29 14:45:00,37.84,37.88,37.83,37.86,41970.0,33.1915,33.2266,33.1827,33.209,41970.0
2016-04-29 14:50:00,37.86,37.87,37.81,37.85,49256.0,33.209,33.2178,33.1652,33.2003,49256.0
2016-04-29 14:55:00,37.85,37.85,37.8,37.8,46320.0,33.2003,33.2003,33.1564,33.1564,46320.0
2016-04-29 15:00:00,37.8,37.82,37.79,37.8,50160.0,33.1564,33.1739,33.1476,33.1564,50160.0
2016-04-29 15:05:00,37.79,37.84,37.79,37.81,34906.0,33.1476,33.1915,33.1476,33.1652,34906.0
2016-04-29 15:10:00,37.82,37.85,37.82,37.83,62256.0,33.1739,33.2003,33.1739,33.1827,62256.0
2016-04-29 15:15:00,37.83,37.84,37.82,37.83,44638.0,33.1827,33.1915,33.1739,33.1827,44638.0
2016-04-29 15:20:00,37.83,37.85,37.82,37.83,69586.0,33.1827,33.2003,33.1739,33.1827,69586.0
2016-04-29 15:25:00,37.82,37.83,37.8,37.8,75212.0,33.1739,33.1827,33.1564,33.1564,75212.0
2016-04-29 15:30:00,37.8,37.91,37.8,37.88,114496.0,33.1564,33.2529,33.1564,33.2266,114496.0
2016-04-29 15:35:00,37.88,37.89,37.85,37.85,120950.0,33.2266,33.2353,33.2003,33.2003,120950.0
2016-04-29 15:40:00,37.85,37.9,37.85,37.89,181300.0,33.2003,33.2441,33.2003,33.2353,181300.0
2016-04-29 15:45:00,37.9,37.99,37.89,37.91,214776.0,33.2441,33.3231,33.2353,33.2529,214776.0
2016-04-29 15:50:00,37.91,37.95,37.88,37.95,195140.0,33.2529,33.288,33.2266,33.288,195140.0
2016-04-29 15:55:00,37.95,37.97,37.9,37.92,333612.0,33.288,33.3055,33.2441,33.2617,333612.0
2016-05-02 09:30:00,38.1,38.21,38.03,38.11,52278.0,33.4195,33.516,33.3581,33.4283,52278.0
2016-05-02 09:35:00,38.12,38.22,38.1,38.19,32312.0,33.4371,33.5248,33.4195,33.4985,32312.0
2016-05-02 09:40:00,38.19,38.33,38.19,38.33,42144.0,33.4985,33.6213,33.4985,33.6213,42144.0
2016-05-02 09:45:00,38.32,38.33,38.22,38.27,63878.0,33.6125,33.6213,33.5248,33.5687,63878.0
2016-05-02 09:50:00,38.27,38.28,38.21,38.25,17442.0,33.5687,33.5774,33.516,33.5511,17442.0
2016-05-02 09:55:00,38.27,38.34,38.24,38.3,21434.0,33.5687,33.6301,33.5423,33.595,21434.0
2016-05-02 10:00:00,38.34,38.37,38.29,38.37,40064.0,33.6301,33.6564,33.5862,33.6564,40064.0
2016-05-02 10:05:00,38.38,38.4,38.31,38.36,27490.0,33.6651,33.6827,33.6037,33.6476,27490.0
2016-05-02 10:10:00,38.38,38.41,38.36,38.4,62116.0,33.6651,33.6915,33.6476,33.6827,62116.0
2016-05-02 10:15:00,38.4,38.52,38.4,38.51,24730.0,33.6827,33.788,33.6827,33.7792,24730.0
2016-05-02 10:20:00,38.51,38.55,38.49,38.49,16572.0,33.7792,33.8143,33.7616,33.7616,16572.0
2016-05-02 10:25:00,38.49,38.53,38.48,38.52,23922.0,33.7616,33.7967,33.7529,33.788,23922.0
2016-05-02 10:30:00,38.53,38.58,38.52,38.55,144400.0,33.7967,33.8406,33.788,33.8143,144400.0
2016-05-02 10:35:00,38.54,38.54,38.45,38.45,23238.0,33.8055,33.8055,33.7265,33.7265,23238.0
2016-05-02 10:40:00,38.45,38.49,38.44,38.45,34686.0,33.7265,33.7616,33.7178,33.7265,34686.0
2016-05-02 10:45:00,38.46,38.54,38.46,38.53,16632.0,33.7353,33.8055,33.7353,33.7967,16632.0
2016-05-02 10:50:00,38.52,38.52,38.47,38.48,61390.0,33.788,33.788,33.7441,33.7529,61390.0
2016-05-02 10:55:00,38.48,38.52,38.47,38.48,34856.0,33.7529,33.788,33.7441,33.7529,34856.0
2016-05-02 11:00:00,38.48,38.51,38.47,38.49,43238.0,33.7529,33.7792,33.7441,33.7616,43238.0
2016-05-02 11:05:00,38.48,38.54,38.46,38.54,30804.0,33.7529,33.8055,33.7353,33.8055,30804.0
2016-05-02 11:10:00,38.54,38.6,38.54,38.54,17422.0,33.8055,33.8581,33.8055,33.8055,17422.0
2016-05-02 11:15:00,38.52,38.57,38.52,38.57,17700.0,33.788,33.8318,33.788,33.8318,17700.0
2016-05-02 11:20:00,38.57,38.58,38.55,38.57,23678.0,33.8318,33.8406,33.8143,33.8318,23678.0
2016-05-02 11:25:00,38.57,38.57,38.49,38.55,35446.0,33.8318,33.8318,33.7616,33.8143,35446.0
2016-05-02 11:30:00,38.56,38.57,38.54,38.57,28574.0,33.823,33.8318,33.8055,33.8318,28574.0
2016-05-02 11:35:00,38.57,38.59,38.56,38.59,32492.0,33.8318,33.8494,33.823,33.8494,32492.0
2016-05-02 11:40:00,38.58,38.62,38.58,38.59,34814.0,33.8406,33.8757,33.8406,33.8494,34814.0
2016-05-02 11:45:00,38.59,38.6,38.58,38.6,43098.0,33.8494,33.8581,33.8406,33.8581,43098.0
2016-05-02 11:50:00,38.6,38.63,38.58,38.62,70658.0,33.8581,33.8844,33.8406,33.8757,70658.0
2016-05-02 11:55:00,38.62,38.66,38.6,38.6,35316.0,33.8757,33.9108,33.8581,33.8581,35316.0
2016-05-02 12:00:00,38.6,38.61,38.59,38.6,28264.0,33.8581,33.8669,33.8494,33.8581,28264.0
2016-05-02 12:05:00,38.6,38.62,38.58,38.6,66384.0,33.8581,33.8757,33.8406,33.8581,66384.0
2016-05-02 12:10:00,38.6,38.64,38.59,38.62,40590.0,33.8581,33.8932,33.8494,33.8757,40590.0
2016-05-02 12:15:00,38.63,38.66,38.63,38.65,53706.0,33.8844,33.9108,33.8844,33.902,53706.0
2016-05-02 12:20:00,38.65,38.67,38.63,38.67,49662.0,33.902,33.9195,33.8844,33.9195,49662.0
2016-05-02 12:25:00,38.67,38.67,38.63,38.67,33200.0,33.9195,33.9195,33.8844,33.9195,33200.0
2016-05-02 12:30:00,38.67,38.69,38.67,38.68,32800.0,33.9195,33.9371,33.9195,33.9283,32800.0
2016-05-02 12:35:00,38.68,38.68,38.65,38.68,24740.0,33.9283,33.9283,33.902,33.9283,24740.0
2016-05-02 12:40:00,38.68,38.72,38.67,38.71,64274.0,33.9283,33.9634,33.9195,33.9546,64274.0
2016-05-02 12:45:00,38.71,38.72,38.7,38.71,34724.0,33.9546,33.9634,33.9458,33.9546,34724.0
2016-05-02 12:50:00,38.71,38.73,38.7,38.73,42316.0,33.9546,33.9722,33.9458,33.9722,42316.0
2016-05-02 12:55:00,38.73,38.74,38.72,38.73,42508.0,33.9722,33.9809,33.9634,33.9722,42508.0
2016-05-02 13:00:00,38.72,38.73,38.7,38.73,66854.0,33.9634,33.9722,33.9458,33.9722,66854.0
2016-05-02 13:05:00,38.72,38.74,38.72,38.73,28248.0,33.9634,33.9809,33.9634,33.9722,28248.0
2016-05-02 13:10:00,38.73,38.78,38.73,38.77,34520.0,33.9722,34.016,33.9722,34.0072,34520.0
2016-05-02 13:15:00,38.77,38.78,38.77,38.77,23962.0,34.0072,34.016,34.0072,34.0072,23962.0
2016-05-02 13:20:00,38.77,38.82,38.77,38.81,50586.0,34.0072,34.0511,34.0072,34.0423,50586.0
2016-05-02 13:25:00,38.81,38.82,38.8,38.82,43292.0,34.0423,34.0511,34.0336,34.0511,43292.0
2016-05-02 13:30:00,38.82,38.82,38.78,38.78,133346.0,34.0511,34.0511,34.016,34.016,133346.0
2016-05-02 13:35:00,38.78,38.8,38.77,38.8,23294.0,34.016,34.0336,34.0072,34.0336,23294.0
2016-05-02 13:40:00,38.79,38.82,38.79,38.82,79946.0,34.0248,34.0511,34.0248,34.0511,79946.0
2016-05-02 13:45:00,38.83,38.84,38.82,38.83,36252.0,34.0599,34.0686,34.0511,34.0599,36252.0
2016-05-02 13:50:00,38.82,38.82,38.77,38.79,26894.0,34.0511,34.0511,34.0072,34.0248,26894.0
2016-05-02 13:55:00,38.79,38.82,38.79,38.81,22118.0,34.0248,34.0511,34.0248,34.0423,22118.0
2016-05-02 14:00:00,38.81,38.82,38.8,38.8,33122.0,34.0423,34.0511,34.0336,34.0336,33122.0
2016-05-02 14:05:00,38.8,38.81,38.75,38.79,93846.0,34.0336,34.0423,33.9897,34.0248,93846.0
2016-05-02 14:10:00,38.79,38.81,38.78,38.8,21428.0,34.0248,34.0423,34.016,34.0336,21428.0
2016-05-02 14:15:00,38.8,38.82,38.8,38.81,16124.0,34.0336,34.0511,34.0336,34.0423,16124.0
2016-05-02 14:20:00,38.81,38.82,38.8,38.8,74688.0,34.0423,34.0511,34.0336,34.0336,74688.0
2016-05-02 14:25:00,38.8,38.86,38.8,38.85,65718.0,34.0336,34.0862,34.0336,34.0774,65718.0
2016-05-02 14:30:00,38.85,38.85,38.8,38.8,74616.0,34.0774,34.0774,34.0336,34.0336,74616.0
2016-05-02 14:35:00,38.8,38.82,38.8,38.81,119158.0,34.0336,34.0511,34.0336,34.0423,119158.0
2016-05-02 14:40:00,38.81,38.83,38.81,38.83,58114.0,34.0423,34.0599,34.0423,34.0599,58114.0
2016-05-02 14:45:00,38.83,38.85,38.83,38.85,78952.0,34.0599,34.0774,34.0599,34.0774,78952.0
2016-05-02 14:50:00,38.85,38.87,38.84,38.86,49066.0,34.0774,34.095,34.0686,34.0862,49066.0
2016-05-02 14:55:00,38.86,38.88,38.85,38.88,59482.0,34.0862,34.1037,34.0774,34.1037,59482.0
2016-05-02 15:00:00,38.87,38.91,38.86,38.91,72734.0,34.095,34.13,34.0862,34.13,72734.0
2016-05-02 15:05:00,38.91,38.92,38.82,38.83,131858.0,34.13,34.1388,34.0511,34.0599,131858.0
2016-05-02 15:10:00,38.83,38.83,38.82,38.83,45172.0,34.0599,34.0599,34.0511,34.0599,45172.0
2016-05-02 15:15:00,38.83,38.83,38.77,38.79,220804.0,34.0599,34.0599,34.0072,34.0248,220804.0
2016-05-02 15:20:00,38.78,38.84,38.77,38.84,73856.0,34.016,34.0686,34.0072,34.0686,73856.0
2016-05-02 15:25:00,38.84,38.88,38.83,38.88,82778.0,34.0686,34.1037,34.0599,34.1037,82778.0
2016-05-02 15:30:00,38.89,38.89,38.88,38.88,99012.0,34.1125,34.1125,34.1037,34.1037,99012.0
2016-05-02 15:35:00,38.88,38.9,38.88,38.89,102530.0,34.1037,34.1213,34.1037,34.1125,102530.0
2016-05-02 15:40:00,38.89,38.93,38.88,38.92,123132.0,34.1125,34.1476,34.1037,34.1388,123132.0
2016-05-02 15:45:00,38.92,38.93,38.91,38.93,149560.0,34.1388,34.1476,34.13,34.1476,149560.0
2016-05-02 15:50:00,38.93,38.94,38.91,38.92,325918.0,34.1476,34.1564,34.13,34.1388,325918.0
2016-05-02 15:55:00,38.92,38.92,38.87,38.9,451018.0,34.1388,34.1388,34.095,34.1213,451018.0
2016-05-03 09:30:00,38.6,38.73,38.57,38.61,88604.0,33.8581,33.9722,33.8318,33.8669,88604.0
2016-05-03 09:35:00,38.61,38.63,38.56,38.59,71814.0,33.8669,33.8844,33.823,33.8494,71814.0
2016-05-03 09:40:00,38.58,38.65,38.51,38.56,38042.0,33.8406,33.902,33.7792,33.823,38042.0
2016-05-03 09:45:00,38.55,38.55,38.48,38.48,38174.0,33.8143,33.8143,33.7529,33.7529,38174.0
2016-05-03 09:50:00,38.45,38.49,38.4,38.47,72266.0,33.7265,33.7616,33.6827,33.7441,72266.0
2016-05-03 09:55:00,38.48,38.52,38.47,38.51,30096.0,33.7529,33.788,33.7441,33.7792,30096.0
2016-05-03 10:00:00,38.51,38.51,38.36,38.37,43288.0,33.7792,33.7792,33.6476,33.6564,43288.0
2016-05-03 10:05:00,38.38,38.38,38.27,38.3,55466.0,33.6651,33.6651,33.5687,33.595,55466.0
2016-05-03 10:10:00,38.3,38.35,38.3,38.35,38486.0,33.595,33.6388,33.595,33.6388,38486.0
2016-05-03 10:15:00,38.33,38.34,38.29,38.33,46166.0,33.6213,33.6301,33.5862,33.6213,46166.0
2016-05-03 10:20:00,38.34,38.37,38.33,38.35,32156.0,33.6301,33.6564,33.6213,33.6388,32156.0
2016-05-03 10:25:00,38.35,38.46,38.35,38.44,41076.0,33.6388,33.7353,33.6388,33.7178,41076.0
2016-05-03 10:30:00,38.44,38.49,38.43,38.47,93346.0,33.7178,33.7616,33.709,33.7441,93346.0
2016-05-03 10:35:00,38.47,38.49,38.38,38.38,38338.0,33.7441,33.7616,33.6651,33.6651,38338.0
2016-05-03 10:40:00,38.39,38.41,38.35,38.36,40594.0,33.6739,33.6915,33.6388,33.6476,40594.0
2016-05-03 10:45:00,38.35,38.35,38.3,38.3,28534.0,33.6388,33.6388,33.595,33.595,28534.0
2016-05-03 10:50:00,38.3,38.32,38.25,38.26,33974.0,33.595,33.6125,33.5511,33.5599,33974.0
2016-05-03 10:55:00,38.26,38.29,38.21,38.22,72198.0,33.5599,33.5862,33.516,33.5248,72198.0
2016-05-03 11:00:00,38.23,38.24,38.18,38.23,43532.0,33.5336,33.5423,33.4897,33.5336,43532.0
2016-05-03 11:05:00,38.23,38.27,38.21,38.24,29704.0,33.5336,33.5687,33.516,33.5423,29704.0
2016-05-03 11:10:00,38.24,38.25,38.2,38.21,33776.0,33.5423,33.5511,33.5073,33.516,33776.0
2016-05-03 11:15:00,38.21,38.24,38.2,38.22,41426.0,33.516,33.5423,33.5073,33.5248,41426.0
2016-05-03 11:20:00,38.22,38.23,38.2,38.21,32268.0,33.5248,33.5336,33.5073,33.516,32268.0
2016-05-03 11:25:00,38.21,38.27,38.21,38.21,38054.0,33.516,33.5687,33.516,33.516,38054.0
2016-05-03 11:30:00,38.2,38.23,38.13,38.13,54960.0,33.5073,33.5336,33.4459,33.4459,54960.0
2016-05-03 11:35:00,38.14,38.23,38.14,38.21,21160.0,33.4546,33.5336,33.4546,33.516,21160.0
2016-05-03 11:40:00,38.21,38.31,38.2,38.3,30312.0,33.516,33.6037,33.5073,33.595,30312.0
2016-05-03 11:45:00,38.3,38.35,38.29,38.35,22522.0,33.595,33.6388,33.5862,33.6388,22522.0
2016-05-03 11:50:00,38.35,38.37,38.34,38.34,25044.0,33.6388,33.6564,33.6301,33.6301,25044.0
2016-05-03 11:55:00,38.34,38.39,38.34,38.38,29418.0,33.6301,33.6739,33.6301,33.6651,29418.0
2016-05-03 12:00:00,38.38,38.41,38.38,38.4,29878.0,33.6651,33.6915,33.6651,33.6827,29878.0
2016-05-03 12:05:00,38.38,38.4,38.36,38.36,33140.0,33.6651,33.6827,33.6476,33.6476,33140.0
2016-05-03 12:10:00,38.36,38.37,38.34,38.35,29840.0,33.6476,33.6564,33.6301,33.6388,29840.0
2016-05-03 12:15:00,38.35,38.37,38.34,38.37,26090.0,33.6388,33.6564,33.6301,33.6564,26090.0
2016-05-03 12:20:00,38.38,38.42,38.37,38.42,28972.0,33.6651,33.7002,33.6564,33.7002,28972.0
2016-05-03 12:25:00,38.42,38.44,38.41,38.42,45660.0,33.7002,33.7178,33.6915,33.7002,45660.0
2016-05-03 12:30:00,38.42,38.43,38.39,38.41,17882.0,33.7002,33.709,33.6739,33.6915,17882.0
2016-05-03 12:35:00,38.41,38.41,38.38,38.4,15140.0,33.6915,33.6915,33.6651,33.6827,15140.0
2016-05-03 12:40:00,38.4,38.44,38.4,38.41,25796.0,33.6827,33.7178,33.6827,33.6915,25796.0
2016-05-03 12:45:00,38.4,38.4,38.37,38.38,17304.0,33.6827,33.6827,33.6564,33.6651,17304.0
2016-05-03 12:50:00,38.38,38.43,38.38,38.41,17886.0,33.6651,33.709,33.6651,33.6915,17886.0
2016-05-03 12:55:00,38.4,38.42,38.4,38.41,22502.0,33.6827,33.7002,33.6827,33.6915,22502.0
2016-05-03 13:00:00,38.42,38.44,38.4,38.44,29748.0,33.7002,33.7178,33.6827,33.7178,29748.0
2016-05-03 13:05:00,38.45,38.52,38.44,38.51,29350.0,33.7265,33.788,33.7178,33.7792,29350.0
2016-05-03 13:10:00,38.52,38.52,38.48,38.48,21566.0,33.788,33.788,33.7529,33.7529,21566.0
2016-05-03 13:15:00,38.47,38.49,38.47,38.49,18586.0,33.7441,33.7616,33.7441,33.7616,18586.0
2016-05-03 13:20:00,38.49,38.53,38.49,38.52,27796.0,33.7616,33.7967,33.7616,33.788,27796.0
2016-05-03 13:25:00,38.52,38.54,38.51,38.52,18180.0,33.788,33.8055,33.7792,33.788,18180.0
2016-05-03 13:30:00,38.52,38.59,38.52,38.58,36710.0,33.788,33.8494,33.788,33.8406,36710.0
2016-05-03 13:35:00,38.58,38.65,38.58,38.63,44264.0,33.8406,33.902,33.8406,33.8844,44264.0
2016-05-03 13:40:00,38.63,38.69,38.63,38.65,43500.0,33.8844,33.9371,33.8844,33.902,43500.0
2016-05-03 13:45:00,38.64,38.67,38.64,38.67,19650.0,33.8932,33.9195,33.8932,33.9195,19650.0
2016-05-03 13:50:00,38.67,38.71,38.64,38.64,25630.0,33.9195,33.9546,33.8932,33.8932,25630.0
2016-05-03 13:55:00,38.65,38.66,38.63,38.64,35252.0,33.902,33.9108,33.8844,33.8932,35252.0
2016-05-03 14:00:00,38.64,38.66,38.6,38.63,53206.0,33.8932,33.9108,33.8581,33.8844,53206.0
2016-05-03 14:05:00,38.62,38.63,38.6,38.63,40676.0,33.8757,33.8844,33.8581,33.8844,40676.0
2016-05-03 14:10:00,38.63,38.63,38.55,38.55,26290.0,33.8844,33.8844,33.8143,33.8143,26290.0
2016-05-03 14:15:00,38.55,38.58,38.55,38.56,35020.0,33.8143,33.8406,33.8143,33.823,35020.0
2016-05-03 14:20:00,38.56,38.59,38.55,38.58,30144.0,33.823,33.8494,33.8143,33.8406,30144.0
2016-05-03 14:25:00,38.58,38.61,38.57,38.6,29662.0,33.8406,33.8669,33.8318,33.8581,29662.0
2016-05-03 14:30:00,38.6,38.6,38.59,38.6,17628.0,33.8581,33.8581,33.8494,33.8581,17628.0
2016-05-03 14:35:00,38.6,38.64,38.6,38.63,31544.0,33.8581,33.8932,33.8581,33.8844,31544.0
2016-05-03 14:40:00,38.62,38.65,38.6,38.64,86526.0,33.8757,33.902,33.8581,33.8932,86526.0
2016-05-03 14:45:00,38.63,38.65,38.62,38.63,47776.0,33.8844,33.902,33.8757,33.8844,47776.0
2016-05-03 14:50:00,38.63,38.63,38.6,38.63,38788.0,33.8844,33.8844,33.8581,33.8844,38788.0
2016-05-03 14:55:00,38.63,38.63,38.6,38.62,35248.0,33.8844,33.8844,33.8581,33.8757,35248.0
2016-05-03 15:00:00,38.62,38.63,38.58,38.58,47172.0,33.8757,33.8844,33.8406,33.8406,47172.0
2016-05-03 15:05:00,38.58,38.6,38.57,38.59,35760.0,33.8406,33.8581,33.8318,33.8494,35760.0
2016-05-03 15:10:00,38.59,38.6,38.5,38.51,35734.0,33.8494,33.8581,33.7704,33.7792,35734.0
2016-05-03 15:15:00,38.5,38.54,38.5,38.53,37898.0,33.7704,33.8055,33.7704,33.7967,37898.0
2016-05-03 15:20:00,38.53,38.54,38.48,38.5,49600.0,33.7967,33.8055,33.7529,33.7704,49600.0
2016-05-03 15:25:00,38.5,38.55,38.49,38.52,41978.0,33.7704,33.8143,33.7616,33.788,41978.0
2016-05-03 15:30:00,38.51,38.52,38.45,38.47,43614.0,33.7792,33.788,33.7265,33.7441,43614.0
2016-05-03 15:35:00,38.47,38.49,38.44,38.48,52870.0,33.7441,33.7616,33.7178,33.7529,52870.0
2016-05-03 15:40:00,38.48,38.48,38.44,38.46,69190.0,33.7529,33.7529,33.7178,33.7353,69190.0
2016-05-03 15:45:00,38.46,38.54,38.45,38.52,85616.0,33.7353,33.8055,33.7265,33.788,85616.0
2016-05-03 15:50:00,38.52,38.55,38.52,38.55,77496.0,33.788,33.8143,33.788,33.8143,77496.0
2016-05-03 15:55:00,38.55,38.55,38.5,38.52,148622.0,33.8143,33.8143,33.7704,33.788,148622.0
2016-05-04 09:30:00,38.29,38.32,38.2,38.2,25740.0,33.5862,33.6125,33.5073,33.5073,25740.0
2016-05-04 09:35:00,38.23,38.27,38.18,38.24,28976.0,33.5336,33.5687,33.4897,33.5423,28976.0
2016-05-04 09:40:00,38.26,38.32,38.21,38.3,23822.0,33.5599,33.6125,33.516,33.595,23822.0
2016-05-04 09:45:00,38.32,38.38,38.24,38.36,31844.0,33.6125,33.6651,33.5423,33.6476,31844.0
2016-05-04 09:50:00,38.36,38.45,38.36,38.42,22208.0,33.6476,33.7265,33.6476,33.7002,22208.0
2016-05-04 09:55:00,38.43,38.55,38.43,38.51,40436.0,33.709,33.8143,33.709,33.7792,40436.0
2016-05-04 10:00:00,38.5,38.55,38.46,38.51,42502.0,33.7704,33.8143,33.7353,33.7792,42502.0
2016-05-04 10:05:00,38.51,38.52,38.47,38.48,37148.0,33.7792,33.788,33.7441,33.7529,37148.0
2016-05-04 10:10:00,38.5,38.63,38.5,38.59,32520.0,33.7704,33.8844,33.7704,33.8494,32520.0
2016-05-04 10:15:00,38.6,38.62,38.52,38.57,26752.0,33.8581,33.8757,33.788,33.8318,26752.0
2016-05-04 10:20:00,38.58,38.58,38.51,38.57,25396.0,33.8406,33.8406,33.7792,33.8318,25396.0
2016-05-04 10:25:00,38.57,38.61,38.55,38.58,21292.0,33.8318,33.8669,33.8143,33.8406,21292.0
2016-05-04 10:30:00,38.57,38.6,38.52,38.59,31442.0,33.8318,33.8581,33.788,33.8494,31442.0
2016-05-04 10:35:00,38.58,38.58,38.47,38.48,36822.0,33.8406,33.8406,33.7441,33.7529,36822.0
2016-05-04 10:40:00,38.47,38.48,38.44,38.46,29552.0,33.7441,33.7529,33.7178,33.7353,29552.0
2016-05-04 10:45:00,38.47,38.49,38.45,38.49,16042.0,33.7441,33.7616,33.7265,33.7616,16042.0
2016-05-04 10:50:00,38.5,38.53,38.47,38.53,12456.0,33.7704,33.7967,33.7441,33.7967,12456.0
2016-05-04 10:55:00,38.52,38.53,38.49,38.5,12696.0,33.788,33.7967,33.7616,33.7704,12696.0
2016-05-04 11:00:00,38.5,38.54,38.46,38.54,14652.0,33.7704,33.8055,33.7353,33.8055,14652.0
2016-05-04 11:05:00,38.55,38.58,38.52,38.53,13284.0,33.8143,33.8406,33.788,33.7967,13284.0
2016-05-04 11:10:00,38.53,38.53,38.47,38.47,20150.0,33.7967,33.7967,33.7441,33.7441,20150.0
2016-05-04 11:15:00,38.47,38.51,38.44,38.5,15546.0,33.7441,33.7792,33.7178,33.7704,15546.0
2016-05-04 11:20:00,38.5,38.56,38.49,38.55,13862.0,33.7704,33.823,33.7616,33.8143,13862.0
2016-05-04 11:25:00,38.55,38.56,38.5,38.51,21834.0,33.8143,33.823,33.7704,33.7792,21834.0
2016-05-04 11:30:00,38.54,38.54,38.49,38.53,23888.0,33.8055,33.8055,33.7616,33.7967,23888.0
2016-05-04 11:35:00,38.54,38.58,38.54,38.58,8278.0,33.8055,33.8406,33.8055,33.8406,8278.0
2016-05-04 11:40:00,38.59,38.59,38.52,38.52,23654.0,33.8494,33.8494,33.788,33.788,23654.0
2016-05-04 11:45:00,38.55,38.56,38.52,38.53,77834.0,33.8143,33.823,33.788,33.7967,77834.0
2016-05-04 11:50:00,38.53,38.54,38.5,38.52,13572.0,33.7967,33.8055,33.7704,33.788,13572.0
2016-05-04 11:55:00,38.52,38.6,38.52,38.59,23564.0,33.788,33.8581,33.788,33.8494,23564.0
2016-05-04 12:00:00,38.59,38.61,38.57,38.61,14098.0,33.8494,33.8669,33.8318,33.8669,14098.0
2016-05-04 12:05:00,38.61,38.63,38.54,38.55,18180.0,33.8669,33.8844,33.8055,33.8143,18180.0
2016-05-04 12:10:00,38.55,38.57,38.54,38.55,79482.0,33.8143,33.8318,33.8055,33.8143,79482.0
2016-05-04 12:15:00,38.55,38.56,38.5,38.53,67228.0,33.8143,33.823,33.7704,33.7967,67228.0
2016-05-04 12:20:00,38.53,38.55,38.52,38.54,13660.0,33.7967,33.8143,33.788,33.8055,13660.0
2016-05-04 12:25:00,38.55,38.55,38.51,38.52,34384.0,33.8143,33.8143,33.7792,33.788,34384.0
2016-05-04 12:30:00,38.53,38.55,38.51,38.53,17876.0,33.7967,33.8143,33.7792,33.7967,17876.0
2016-05-04 12:35:00,38.52,38.52,38.45,38.48,13924.0,33.788,33.788,33.7265,33.7529,13924.0
2016-05-04 12:40:00,38.48,38.48,38.46,38.46,11468.0,33.7529,33.7529,33.7353,33.7353,11468.0
2016-05-04 12:45:00,38.46,38.47,38.45,38.47,5002.0,33.7353,33.7441,33.7265,33.7441,5002.0
2016-05-04 12:50:00,38.47,38.48,38.44,38.46,20444.0,33.7441,33.7529,33.7178,33.7353,20444.0
2016-05-04 12:55:00,38.46,38.48,38.44,38.46,11636.0,33.7353,33.7529,33.7178,33.7353,11636.0
2016-05-04 13:00:00,38.45,38.47,38.43,38.47,18876.0,33.7265,33.7441,33.709,33.7441,18876.0
2016-05-04 13:05:00,38.48,38.49,38.45,38.45,16004.0,33.7529,33.7616,33.7265,33.7265,16004.0
2016-05-04 13:10:00,38.45,38.46,38.43,38.45,12968.0,33.7265,33.7353,33.709,33.7265,12968.0
2016-05-04 13:15:00,38.45,38.51,38.42,38.5,17180.0,33.7265,33.7792,33.7002,33.7704,17180.0
2016-05-04 13:20:00,38.5,38.51,38.49,38.49,11456.0,33.7704,33.7792,33.7616,33.7616,11456.0
2016-05-04 13:25:00,38.48,38.54,38.47,38.53,44554.0,33.7529,33.8055,33.7441,33.7967,44554.0
2016-05-04 13:30:00,38.53,38.55,38.52,38.54,21248.0,33.7967,33.8143,33.788,33.8055,21248.0
2016-05-04 13:35:00,38.55,38.56,38.51,38.52,20682.0,33.8143,33.823,33.7792,33.788,20682.0
2016-05-04 13:40:00,38.51,38.53,38.49,38.51,17750.0,33.7792,33.7967,33.7616,33.7792,17750.0
2016-05-04 13:45:00,38.51,38.53,38.49,38.52,12126.0,33.7792,33.7967,33.7616,33.788,12126.0
2016-05-04 13:50:00,38.53,38.57,38.52,38.52,61342.0,33.7967,33.8318,33.788,33.788,61342.0
2016-05-04 13:55:00,38.52,38.53,38.49,38.52,29050.0,33.788,33.7967,33.7616,33.788,29050.0
2016-05-04 14:00:00,38.51,38.52,38.48,38.49,32354.0,33.7792,33.788,33.7529,33.7616,32354.0
2016-05-04 14:05:00,38.49,38.54,38.45,38.54,17854.0,33.7616,33.8055,33.7265,33.8055,17854.0
2016-05-04 14:10:00,38.53,38.54,38.5,38.53,16390.0,33.7967,33.8055,33.7704,33.7967,16390.0
2016-05-04 14:15:00,38.53,38.54,38.49,38.52,27706.0,33.7967,33.8055,33.7616,33.788,27706.0
2016-05-04 14:20:00,38.52,38.57,38.5,38.57,15112.0,33.788,33.8318,33.7704,33.8318,15112.0
2016-05-04 14:25:00,38.58,38.59,38.57,38.58,14244.0,33.8406,33.8494,33.8318,33.8406,14244.0
2016-05-04 14:30:00,38.58,38.59,38.56,38.59,24784.0,33.8406,33.8494,33.823,33.8494,24784.0
2016-05-04 14:35:00,38.58,38.59,38.55,38.57,13594.0,33.8406,33.8494,33.8143,33.8318,13594.0
2016-05-04 14:40:00,38.58,38.58,38.53,38.53,22204.0,33.8406,33.8406,33.7967,33.7967,22204.0
2016-05-04 14:45:00,38.54,38.57,38.52,38.57,14532.0,33.8055,33.8318,33.788,33.8318,14532.0
2016-05-04 14:50:00,38.57,38.57,38.53,38.56,16398.0,33.8318,33.8318,33.7967,33.823,16398.0
2016-05-04 14:55:00,38.56,38.56,38.53,38.55,11476.0,33.823,33.823,33.7967,33.8143,11476.0
2016-05-04 15:00:00,38.56,38.57,38.52,38.52,14118.0,33.823,33.8318,33.788,33.788,14118.0
2016-05-04 15:05:00,38.52,38.54,38.51,38.54,23942.0,33.788,33.8055,33.7792,33.8055,23942.0
2016-05-04 15:10:00,38.54,38.54,38.5,38.54,31196.0,33.8055,33.8055,33.7704,33.8055,31196.0
2016-05-04 15:15:00,38.54,38.56,38.52,38.52,16282.0,33.8055,33.823,33.788,33.788,16282.0
2016-05-04 15:20:00,38.52,38.58,38.52,38.58,31142.0,33.788,33.8406,33.788,33.8406,31142.0
2016-05-04 15:25:00,38.57,38.57,38.52,38.53,21182.0,33.8318,33.8318,33.788,33.7967,21182.0
2016-05-04 15:30:00,38.54,38.55,38.52,38.52,30138.0,33.8055,33.8143,33.788,33.788,30138.0
2016-05-04 15:35:00,38.52,38.55,38.52,38.54,28582.0,33.788,33.8143,33.788,33.8055,28582.0
2016-05-04 15:40:00,38.54,38.6,38.54,38.55,69016.0,33.8055,33.8581,33.8055,33.8143,69016.0
2016-05-04 15:45:00,38.54,38.56,38.53,38.55,78320.0,33.8055,33.823,33.7967,33.8143,78320.0
2016-05-04 15:50:00,38.54,38.55,38.52,38.52,92394.0,33.8055,33.8143,33.788,33.788,92394.0
2016-05-04 15:55:00,38.52,38.54,38.49,38.5,311798.0,33.788,33.8055,33.7616,33.7704,311798.0
2016-05-05 09:30:00,38.43,38.57,38.11,38.11,209284.0,33.709,33.8318,33.4283,33.4283,209284.0
2016-05-05 09:35:00,38.11,38.27,38.07,38.21,48378.0,33.4283,33.5687,33.3932,33.516,48378.0
2016-05-05 09:40:00,38.2,38.21,38.02,38.1,46982.0,33.5073,33.516,33.3494,33.4195,46982.0
2016-05-05 09:45:00,38.1,38.21,38.1,38.14,58580.0,33.4195,33.516,33.4195,33.4546,58580.0
2016-05-05 09:50:00,38.16,38.27,38.14,38.2,51818.0,33.4722,33.5687,33.4546,33.5073,51818.0
2016-05-05 09:55:00,38.21,38.22,38.08,38.12,34970.0,33.516,33.5248,33.402,33.4371,34970.0
2016-05-05 10:00:00,38.12,38.18,38.08,38.17,76150.0,33.4371,33.4897,33.402,33.4809,76150.0
2016-05-05 10:05:00,38.18,38.19,38.14,38.17,64378.0,33.4897,33.4985,33.4546,33.4809,64378.0
2016-05-05 10:10:00,38.16,38.23,38.13,38.15,41358.0,33.4722,33.5336,33.4459,33.4634,41358.0
2016-05-05 10:15:00,38.16,38.2,38.12,38.12,50330.0,33.4722,33.5073,33.4371,33.4371,50330.0
2016-05-05 10:20:00,38.12,38.13,38.08,38.1,53228.0,33.4371,33.4459,33.402,33.4195,53228.0
2016-05-05 10:25:00,38.1,38.1,38.03,38.06,33316.0,33.4195,33.4195,33.3581,33.3845,33316.0
2016-05-05 10:30:00,38.07,38.15,38.06,38.13,51634.0,33.3932,33.4634,33.3845,33.4459,51634.0
2016-05-05 10:35:00,38.15,38.16,38.07,38.08,51704.0,33.4634,33.4722,33.3932,33.402,51704.0
2016-05-05 10:40:00,38.08,38.13,38.05,38.13,36096.0,33.402,33.4459,33.3757,33.4459,36096.0
2016-05-05 10:45:00,38.13,38.15,38.1,38.15,19028.0,33.4459,33.4634,33.4195,33.4634,19028.0
2016-05-05 10:50:00,38.15,38.16,38.11,38.16,17108.0,33.4634,33.4722,33.4283,33.4722,17108.0
2016-05-05 10:55:00,38.16,38.18,38.12,38.13,19266.0,33.4722,33.4897,33.4371,33.4459,19266.0
2016-05-05 11:00:00,38.13,38.19,38.12,38.13,30110.0,33.4459,33.4985,33.4371,33.4459,30110.0
2016-05-05 11:05:00,38.13,38.18,38.13,38.14,42828.0,33.4459,33.4897,33.4459,33.4546,42828.0
2016-05-05 11:10:00,38.13,38.17,38.13,38.13,19596.0,33.4459,33.4809,33.4459,33.4459,19596.0
2016-05-05 11:15:00,38.12,38.2,38.12,38.2,13746.0,33.4371,33.5073,33.4371,33.5073,13746.0
2016-05-05 11:20:00,38.2,38.2,38.13,38.15,19842.0,33.5073,33.5073,33.4459,33.4634,19842.0
2016-05-05 11:25:00,38.14,38.17,38.13,38.13,51702.0,33.4546,33.4809,33.4459,33.4459,51702.0
2016-05-05 11:30:00,38.14,38.15,38.1,38.13,40260.0,33.4546,33.4634,33.4195,33.4459,40260.0
2016-05-05 11:35:00,38.13,38.23,38.13,38.22,22926.0,33.4459,33.5336,33.4459,33.5248,22926.0
2016-05-05 11:40:00,38.22,38.26,38.21,38.24,50504.0,33.5248,33.5599,33.516,33.5423,50504.0
2016-05-05 11:45:00,38.24,38.31,38.24,38.31,44674.0,33.5423,33.6037,33.5423,33.6037,44674.0
2016-05-05 11:50:00,38.3,38.34,38.28,38.3,37636.0,33.595,33.6301,33.5774,33.595,37636.0
2016-05-05 11:55:00,38.3,38.31,38.27,38.3,66080.0,33.595,33.6037,33.5687,33.595,66080.0
2016-05-05 12:00:00,38.3,38.3,38.27,38.29,36128.0,33.595,33.595,33.5687,33.5862,36128.0
2016-05-05 12:05:00,38.29,38.32,38.27,38.28,42820.0,33.5862,33.6125,33.5687,33.5774,42820.0
2016-05-05 12:10:00,38.28,38.31,38.27,38.3,27872.0,33.5774,33.6037,33.5687,33.595,27872.0
2016-05-05 12:15:00,38.31,38.32,38.29,38.3,26048.0,33.6037,33.6125,33.5862,33.595,26048.0
2016-05-05 12:20:00,38.3,38.32,38.29,38.3,30702.0,33.595,33.6125,33.5862,33.595,30702.0
2016-05-05 12:25:00,38.3,38.31,38.27,38.29,21718.0,33.595,33.6037,33.5687,33.5862,21718.0
2016-05-05 12:30:00,38.29,38.32,38.27,38.32,82016.0,33.5862,33.6125,33.5687,33.6125,82016.0
2016-05-05 12:35:00,38.32,38.35,38.3,38.35,50316.0,33.6125,33.6388,33.595,33.6388,50316.0
2016-05-05 12:40:00,38.35,38.38,38.35,38.37,30058.0,33.6388,33.6651,33.6388,33.6564,30058.0
2016-05-05 12:45:00,38.35,38.37,38.33,38.33,27532.0,33.6388,33.6564,33.6213,33.6213,27532.0
2016-05-05 12:50:00,38.33,38.35,38.33,38.35,6570.0,33.6213,33.6388,33.6213,33.6388,6570.0
2016-05-05 12:55:00,38.35,38.35,38.32,38.34,14942.0,33.6388,33.6388,33.6125,33.6301,14942.0
2016-05-05 13:00:00,38.34,38.35,38.32,38.32,22308.0,33.6301,33.6388,33.6125,33.6125,22308.0
2016-05-05 13:05:00,38.31,38.32,38.29,38.3,23762.0,33.6037,33.6125,33.5862,33.595,23762.0
2016-05-05 13:10:00,38.3,38.31,38.29,38.3,77044.0,33.595,33.6037,33.5862,33.595,77044.0
2016-05-05 13:15:00,38.3,38.3,38.27,38.3,72438.0,33.595,33.595,33.5687,33.595,72438.0
2016-05-05 13:20:00,38.29,38.3,38.23,38.23,58880.0,33.5862,33.595,33.5336,33.5336,58880.0
2016-05-05 13:25:00,38.23,38.24,38.22,38.22,28234.0,33.5336,33.5423,33.5248,33.5248,28234.0
2016-05-05 13:30:00,38.22,38.26,38.22,38.23,50648.0,33.5248,33.5599,33.5248,33.5336,50648.0
2016-05-05 13:35:00,38.22,38.24,38.2,38.22,68848.0,33.5248,33.5423,33.5073,33.5248,68848.0
2016-05-05 13:40:00,38.21,38.25,38.21,38.21,27120.0,33.516,33.5511,33.516,33.516,27120.0
2016-05-05 13:45:00,38.21,38.23,38.18,38.19,27036.0,33.516,33.5336,33.4897,33.4985,27036.0
2016-05-05 13:50:00,38.18,38.22,38.18,38.22,20426.0,33.4897,33.5248,33.4897,33.5248,20426.0
2016-05-05 13:55:00,38.21,38.24,38.2,38.23,21894.0,33.516,33.5423,33.5073,33.5336,21894.0
2016-05-05 14:00:00,38.22,38.28,38.21,38.28,39024.0,33.5248,33.5774,33.516,33.5774,39024.0
2016-05-05 14:05:00,38.28,38.34,38.28,38.32,47080.0,33.5774,33.6301,33.5774,33.6125,47080.0
2016-05-05 14:10:00,38.32,38.36,38.32,38.35,47102.0,33.6125,33.6476,33.6125,33.6388,47102.0
2016-05-05 14:15:00,38.35,38.35,38.32,38.33,58340.0,33.6388,33.6388,33.6125,33.6213,58340.0
2016-05-05 14:20:00,38.33,38.34,38.29,38.29,38312.0,33.6213,33.6301,33.5862,33.5862,38312.0
2016-05-05 14:25:00,38.29,38.31,38.27,38.31,22470.0,33.5862,33.6037,33.5687,33.6037,22470.0
2016-05-05 14:30:00,38.3,38.33,38.29,38.31,57338.0,33.595,33.6213,33.5862,33.6037,57338.0
2016-05-05 14:35:00,38.31,38.31,38.27,38.27,22794.0,33.6037,33.6037,33.5687,33.5687,22794.0
2016-05-05 14:40:00,38.27,38.33,38.26,38.3,49524.0,33.5687,33.6213,33.5599,33.595,49524.0
2016-05-05 14:45:00,38.29,38.3,38.24,38.24,58950.0,33.5862,33.595,33.5423,33.5423,58950.0
2016-05-05 14:50:00,38.24,38.27,38.24,38.24,23226.0,33.5423,33.5687,33.5423,33.5423,23226.0
2016-05-05 14:55:00,38.24,38.27,38.24,38.26,39428.0,33.5423,33.5687,33.5423,33.5599,39428.0
2016-05-05 15:00:00,38.25,38.29,38.24,38.24,107774.0,33.5511,33.5862,33.5423,33.5423,107774.0
2016-05-05 15:05:00,38.24,38.24,38.21,38.23,44006.0,33.5423,33.5423,33.516,33.5336,44006.0
2016-05-05 15:10:00,38.23,38.26,38.22,38.25,34040.0,33.5336,33.5599,33.5248,33.5511,34040.0
2016-05-05 15:15:00,38.24,38.24,38.2,38.24,22116.0,33.5423,33.5423,33.5073,33.5423,22116.0
2016-05-05 15:20:00,38.24,38.26,38.23,38.26,33288.0,33.5423,33.5599,33.5336,33.5599,33288.0
2016-05-05 15:25:00,38.26,38.29,38.24,38.27,50480.0,33.5599,33.5862,33.5423,33.5687,50480.0
2016-05-05 15:30:00,38.27,38.27,38.24,38.27,41798.0,33.5687,33.5687,33.5423,33.5687,41798.0
2016-05-05 15:35:00,38.27,38.27,38.24,38.27,61670.0,33.5687,33.5687,33.5423,33.5687,61670.0
2016-05-05 15:40:00,38.27,38.29,38.26,38.27,94520.0,33.5687,33.5862,33.5599,33.5687,94520.0
2016-05-05 15:45:00,38.27,38.3,38.25,38.26,115496.0,33.5687,33.595,33.5511,33.5599,115496.0
2016-05-05 15:50:00,38.26,38.27,38.24,38.26,130518.0,33.5599,33.5687,33.5423,33.5599,130518.0
2016-05-05 15:55:00,38.26,38.29,38.24,38.27,251256.0,33.5599,33.5862,33.5423,33.5687,251256.0
2016-05-06 09:30:00,38.13,38.19,37.96,38.06,76288.0,33.4459,33.4985,33.2967,33.3845,76288.0
2016-05-06 09:35:00,38.02,38.07,37.99,38.05,97548.0,33.3494,33.3932,33.3231,33.3757,97548.0
2016-05-06 09:40:00,38.04,38.1,38.02,38.09,41912.0,33.3669,33.4195,33.3494,33.4108,41912.0
2016-05-06 09:45:00,38.09,38.15,38.09,38.09,47986.0,33.4108,33.4634,33.4108,33.4108,47986.0
2016-05-06 09:50:00,38.09,38.12,38.08,38.1,82410.0,33.4108,33.4371,33.402,33.4195,82410.0
2016-05-06 09:55:00,38.11,38.13,38.02,38.07,55298.0,33.4283,33.4459,33.3494,33.3932,55298.0
2016-05-06 10:00:00,38.07,38.08,38.04,38.07,28946.0,33.3932,33.402,33.3669,33.3932,28946.0
2016-05-06 10:05:00,38.07,38.12,38.05,38.08,35380.0,33.3932,33.4371,33.3757,33.402,35380.0
2016-05-06 10:10:00,38.08,38.11,38.05,38.07,19112.0,33.402,33.4283,33.3757,33.3932,19112.0
2016-05-06 10:15:00,38.07,38.07,37.99,37.99,36732.0,33.3932,33.3932,33.3231,33.3231,36732.0
2016-05-06 10:20:00,37.99,38.06,37.96,37.96,53864.0,33.3231,33.3845,33.2967,33.2967,53864.0
2016-05-06 10:25:00,37.94,37.97,37.93,37.95,61900.0,33.2792,33.3055,33.2704,33.288,61900.0
2016-05-06 10:30:00,37.95,37.97,37.92,37.95,72926.0,33.288,33.3055,33.2617,33.288,72926.0
2016-05-06 10:35:00,37.95,37.99,37.87,37.92,29102.0,33.288,33.3231,33.2178,33.2617,29102.0
2016-05-06 10:40:00,37.93,37.95,37.9,37.93,48626.0,33.2704,33.288,33.2441,33.2704,48626.0
2016-05-06 10:45:00,37.94,37.97,37.9,37.96,40296.0,33.2792,33.3055,33.2441,33.2967,40296.0
2016-05-06 10:50:00,37.96,37.99,37.91,37.93,31088.0,33.2967,33.3231,33.2529,33.2704,31088.0
2016-05-06 10:55:00,37.94,37.94,37.87,37.92,25726.0,33.2792,33.2792,33.2178,33.2617,25726.0
2016-05-06 11:00:00,37.93,37.94,37.88,37.88,49348.0,33.2704,33.2792,33.2266,33.2266,49348.0
2016-05-06 11:05:00,37.88,37.91,37.87,37.88,35108.0,33.2266,33.2529,33.2178,33.2266,35108.0
2016-05-06 11:10:00,37.88,37.92,37.88,37.88,44308.0,33.2266,33.2617,33.2266,33.2266,44308.0
2016-05-06 11:15:00,37.88,37.89,37.84,37.86,53030.0,33.2266,33.2353,33.1915,33.209,53030.0
2016-05-06 11:20:00,37.86,37.88,37.83,37.85,49558.0,33.209,33.2266,33.1827,33.2003,49558.0
2016-05-06 11:25:00,37.85,37.87,37.83,37.85,58820.0,33.2003,33.2178,33.1827,33.2003,58820.0
2016-05-06 11:30:00,37.85,37.91,37.84,37.88,30498.0,33.2003,33.2529,33.1915,33.2266,30498.0
2016-05-06 11:35:00,37.88,37.88,37.85,37.87,22894.0,33.2266,33.2266,33.2003,33.2178,22894.0
2016-05-06 11:40:00,37.87,37.9,37.85,37.88,38518.0,33.2178,33.2441,33.2003,33.2266,38518.0
2016-05-06 11:45:00,37.88,37.88,37.85,37.86,22470.0,33.2266,33.2266,33.2003,33.209,22470.0
2016-05-06 11:50:00,37.87,37.91,37.85,37.85,31748.0,33.2178,33.2529,33.2003,33.2003,31748.0
2016-05-06 11:55:00,37.86,37.91,37.85,37.9,27240.0,33.209,33.2529,33.2003,33.2441,27240.0
2016-05-06 12:00:00,37.9,37.9,37.86,37.87,22050.0,33.2441,33.2441,33.209,33.2178,22050.0
2016-05-06 12:05:00,37.87,37.9,37.86,37.89,24216.0,33.2178,33.2441,33.209,33.2353,24216.0
2016-05-06 12:10:00,37.9,37.93,37.88,37.93,42590.0,33.2441,33.2704,33.2266,33.2704,42590.0
2016-05-06 12:15:00,37.92,37.93,37.9,37.92,48936.0,33.2617,33.2704,33.2441,33.2617,48936.0
2016-05-06 12:20:00,37.92,37.93,37.88,37.92,36040.0,33.2617,33.2704,33.2266,33.2617,36040.0
2016-05-06 12:25:00,37.92,37.93,37.91,37.91,23714.0,33.2617,33.2704,33.2529,33.2529,23714.0
2016-05-06 12:30:00,37.92,37.95,37.88,37.91,21160.0,33.2617,33.288,33.2266,33.2529,21160.0
2016-05-06 12:35:00,37.91,37.91,37.88,37.9,32224.0,33.2529,33.2529,33.2266,33.2441,32224.0
2016-05-06 12:40:00,37.9,37.95,37.9,37.95,15688.0,33.2441,33.288,33.2441,33.288,15688.0
2016-05-06 12:45:00,37.93,37.94,37.91,37.93,9422.0,33.2704,33.2792,33.2529,33.2704,9422.0
2016-05-06 12:50:00,37.94,37.96,37.93,37.95,16350.0,33.2792,33.2967,33.2704,33.288,16350.0
2016-05-06 12:55:00,37.95,38.0,37.95,38.0,22214.0,33.288,33.3318,33.288,33.3318,22214.0
2016-05-06 13:00:00,38.0,38.03,37.99,38.02,22260.0,33.3318,33.3581,33.3231,33.3494,22260.0
2016-05-06 13:05:00,38.02,38.06,38.01,38.04,44954.0,33.3494,33.3845,33.3406,33.3669,44954.0
2016-05-06 13:10:00,38.04,38.07,38.01,38.04,74414.0,33.3669,33.3932,33.3406,33.3669,74414.0
2016-05-06 13:15:00,38.05,38.13,38.05,38.13,15150.0,33.3757,33.4459,33.3757,33.4459,15150.0
2016-05-06 13:20:00,38.12,38.15,38.1,38.15,51380.0,33.4371,33.4634,33.4195,33.4634,51380.0
2016-05-06 13:25:00,38.15,38.18,38.13,38.15,71656.0,33.4634,33.4897,33.4459,33.4634,71656.0
2016-05-06 13:30:00,38.16,38.16,38.11,38.14,43462.0,33.4722,33.4722,33.4283,33.4546,43462.0
2016-05-06 13:35:00,38.15,38.15,38.11,38.11,11984.0,33.4634,33.4634,33.4283,33.4283,11984.0
2016-05-06 13:40:00,38.11,38.12,38.07,38.07,25856.0,33.4283,33.4371,33.3932,33.3932,25856.0
2016-05-06 13:45:00,38.07,38.12,38.07,38.12,23834.0,33.3932,33.4371,33.3932,33.4371,23834.0
2016-05-06 13:50:00,38.1,38.13,38.1,38.13,21342.0,33.4195,33.4459,33.4195,33.4459,21342.0
2016-05-06 13:55:00,38.12,38.16,38.1,38.16,80880.0,33.4371,33.4722,33.4195,33.4722,80880.0
2016-05-06 14:00:00,38.15,38.23,38.14,38.21,111886.0,33.4634,33.5336,33.4546,33.516,111886.0
2016-05-06 14:05:00,38.22,38.24,38.2,38.22,41078.0,33.5248,33.5423,33.5073,33.5248,41078.0
2016-05-06 14:10:00,38.22,38.22,38.17,38.19,53796.0,33.5248,33.5248,33.4809,33.4985,53796.0
2016-05-06 14:15:00,38.2,38.21,38.18,38.2,24288.0,33.5073,33.516,33.4897,33.5073,24288.0
2016-05-06 14:20:00,38.2,38.2,38.16,38.18,49142.0,33.5073,33.5073,33.4722,33.4897,49142.0
2016-05-06 14:25:00,38.19,38.21,38.18,38.2,27338.0,33.4985,33.516,33.4897,33.5073,27338.0
2016-05-06 14:30:00,38.2,38.2,38.18,38.2,24840.0,33.5073,33.5073,33.4897,33.5073,24840.0
2016-05-06 14:35:00,38.2,38.22,38.17,38.22,37228.0,33.5073,33.5248,33.4809,33.5248,37228.0
2016-05-06 14:40:00,38.22,38.24,38.22,38.24,28438.0,33.5248,33.5423,33.5248,33.5423,28438.0
2016-05-06 14:45:00,38.24,38.3,38.24,38.25,81162.0,33.5423,33.595,33.5423,33.5511,81162.0
2016-05-06 14:50:00,38.26,38.28,38.23,38.27,42026.0,33.5599,33.5774,33.5336,33.5687,42026.0
2016-05-06 14:55:00,38.28,38.28,38.17,38.17,33194.0,33.5774,33.5774,33.4809,33.4809,33194.0
2016-05-06 15:00:00,38.18,38.23,38.17,38.2,75202.0,33.4897,33.5336,33.4809,33.5073,75202.0
2016-05-06 15:05:00,38.21,38.23,38.17,38.18,39926.0,33.516,33.5336,33.4809,33.4897,39926.0
2016-05-06 15:10:00,38.18,38.22,38.18,38.2,33230.0,33.4897,33.5248,33.4897,33.5073,33230.0
2016-05-06 15:15:00,38.2,38.23,38.18,38.22,44250.0,33.5073,33.5336,33.4897,33.5248,44250.0
2016-05-06 15:20:00,38.22,38.24,38.2,38.24,44362.0,33.5248,33.5423,33.5073,33.5423,44362.0
2016-05-06 15:25:00,38.23,38.25,38.23,38.23,25928.0,33.5336,33.5511,33.5336,33.5336,25928.0
2016-05-06 15:30:00,38.23,38.24,38.19,38.2,89552.0,33.5336,33.5423,33.4985,33.5073,89552.0
2016-05-06 15:35:00,38.21,38.24,38.21,38.23,67188.0,33.516,33.5423,33.516,33.5336,67188.0
2016-05-06 15:40:00,38.23,38.26,38.22,38.23,78860.0,33.5336,33.5599,33.5248,33.5336,78860.0
2016-05-06 15:45:00,38.23,38.26,38.22,38.24,100672.0,33.5336,33.5599,33.5248,33.5423,100672.0
2016-05-06 15:50:00,38.24,38.27,38.24,38.27,54814.0,33.5423,33.5687,33.5423,33.5687,54814.0
2016-05-06 15:55:00,38.27,38.34,38.27,38.31,297580.0,33.5687,33.6301,33.5687,33.6037,297580.0
2016-05-09 09:30:00,38.48,38.49,38.23,38.31,68456.0,33.7529,33.7616,33.5336,33.6037,68456.0
2016-05-09 09:35:00,38.3,38.59,38.3,38.59,47638.0,33.595,33.8494,33.595,33.8494,47638.0
2016-05-09 09:40:00,38.58,38.76,38.56,38.75,94796.0,33.8406,33.9985,33.823,33.9897,94796.0
2016-05-09 09:45:00,38.75,38.84,38.74,38.77,111446.0,33.9897,34.0686,33.9809,34.0072,111446.0
2016-05-09 09:50:00,38.77,38.94,38.73,38.92,101442.0,34.0072,34.1564,33.9722,34.1388,101442.0
2016-05-09 09:55:00,38.9,39.01,38.88,39.0,56098.0,34.1213,34.2178,34.1037,34.209,56098.0
2016-05-09 10:00:00,39.01,39.01,38.88,38.9,106738.0,34.2178,34.2178,34.1037,34.1213,106738.0
2016-05-09 10:05:00,38.9,38.95,38.87,38.95,28654.0,34.1213,34.1651,34.095,34.1651,28654.0
2016-05-09 10:10:00,38.94,38.96,38.9,38.91,20646.0,34.1564,34.1739,34.1213,34.13,20646.0
2016-05-09 10:15:00,38.92,38.99,38.9,38.95,106112.0,34.1388,34.2002,34.1213,34.1651,106112.0
2016-05-09 10:20:00,38.95,38.96,38.87,38.88,19304.0,34.1651,34.1739,34.095,34.1037,19304.0
2016-05-09 10:25:00,38.87,38.88,38.8,38.8,25260.0,34.095,34.1037,34.0336,34.0336,25260.0
2016-05-09 10:30:00,38.8,38.83,38.74,38.77,41890.0,34.0336,34.0599,33.9809,34.0072,41890.0
2016-05-09 10:35:00,38.76,38.77,38.71,38.75,41156.0,33.9985,34.0072,33.9546,33.9897,41156.0
2016-05-09 10:40:00,38.76,38.8,38.73,38.79,52450.0,33.9985,34.0336,33.9722,34.0248,52450.0
2016-05-09 10:45:00,38.79,38.83,38.77,38.81,32172.0,34.0248,34.0599,34.0072,34.0423,32172.0
2016-05-09 10:50:00,38.82,38.9,38.82,38.85,36328.0,34.0511,34.1213,34.0511,34.0774,36328.0
2016-05-09 10:55:00,38.86,38.88,38.76,38.77,50550.0,34.0862,34.1037,33.9985,34.0072,50550.0
2016-05-09 11:00:00,38.77,38.87,38.76,38.83,31260.0,34.0072,34.095,33.9985,34.0599,31260.0
2016-05-09 11:05:00,38.83,38.84,38.77,38.79,31628.0,34.0599,34.0686,34.0072,34.0248,31628.0
2016-05-09 11:10:00,38.79,38.8,38.74,38.75,66530.0,34.0248,34.0336,33.9809,33.9897,66530.0
2016-05-09 11:15:00,38.74,38.77,38.72,38.74,48794.0,33.9809,34.0072,33.9634,33.9809,48794.0
2016-05-09 11:20:00,38.73,38.78,38.73,38.74,46364.0,33.9722,34.016,33.9722,33.9809,46364.0
2016-05-09 11:25:00,38.74,38.8,38.73,38.8,32492.0,33.9809,34.0336,33.9722,34.0336,32492.0
2016-05-09 11:30:00,38.8,38.8,38.74,38.74,75934.0,34.0336,34.0336,33.9809,33.9809,75934.0
2016-05-09 11:35:00,38.74,38.76,38.72,38.75,37088.0,33.9809,33.9985,33.9634,33.9897,37088.0
2016-05-09 11:40:00,38.75,38.83,38.75,38.81,53314.0,33.9897,34.0599,33.9897,34.0423,53314.0
2016-05-09 11:45:00,38.81,38.84,38.8,38.8,53520.0,34.0423,34.0686,34.0336,34.0336,53520.0
2016-05-09 11:50:00,38.8,38.81,38.8,38.8,34772.0,34.0336,34.0423,34.0336,34.0336,34772.0
2016-05-09 11:55:00,38.8,38.84,38.8,38.83,44552.0,34.0336,34.0686,34.0336,34.0599,44552.0
2016-05-09 12:00:00,38.83,38.86,38.81,38.86,85984.0,34.0599,34.0862,34.0423,34.0862,85984.0
2016-05-09 12:05:00,38.87,38.89,38.85,38.87,46466.0,34.095,34.1125,34.0774,34.095,46466.0
2016-05-09 12:10:00,38.86,38.93,38.83,38.92,46790.0,34.0862,34.1476,34.0599,34.1388,46790.0
2016-05-09 12:15:00,38.92,38.95,38.91,38.94,22500.0,34.1388,34.1651,34.13,34.1564,22500.0
2016-05-09 12:20:00,38.93,39.01,38.93,38.99,20662.0,34.1476,34.2178,34.1476,34.2002,20662.0
2016-05-09 12:25:00,39.0,39.04,38.99,39.01,35606.0,34.209,34.2441,34.2002,34.2178,35606.0
2016-05-09 12:30:00,39.01,39.05,38.97,39.02,35482.0,34.2178,34.2528,34.1827,34.2265,35482.0
2016-05-09 12:35:00,39.03,39.04,39.01,39.02,25408.0,34.2353,34.2441,34.2178,34.2265,25408.0
2016-05-09 12:40:00,39.02,39.04,39.01,39.02,28486.0,34.2265,34.2441,34.2178,34.2265,28486.0
2016-05-09 12:45:00,39.02,39.07,39.01,39.05,25894.0,34.2265,34.2704,34.2178,34.2528,25894.0
2016-05-09 12:50:00,39.04,39.04,38.98,39.04,45766.0,34.2441,34.2441,34.1914,34.2441,45766.0
2016-05-09 12:55:00,39.04,39.07,39.02,39.07,18084.0,34.2441,34.2704,34.2265,34.2704,18084.0
2016-05-09 13:00:00,39.06,39.07,39.02,39.03,15714.0,34.2616,34.2704,34.2265,34.2353,15714.0
2016-05-09 13:05:00,39.04,39.09,39.04,39.09,36456.0,34.2441,34.2879,34.2441,34.2879,36456.0
2016-05-09 13:10:00,39.09,39.1,39.03,39.08,47560.0,34.2879,34.2967,34.2353,34.2792,47560.0
2016-05-09 13:15:00,39.07,39.09,39.06,39.06,16210.0,34.2704,34.2879,34.2616,34.2616,16210.0
2016-05-09 13:20:00,39.05,39.05,39.02,39.02,22240.0,34.2528,34.2528,34.2265,34.2265,22240.0
2016-05-09 13:25:00,39.02,39.08,39.02,39.07,21046.0,34.2265,34.2792,34.2265,34.2704,21046.0
2016-05-09 13:30:00,39.07,39.1,39.05,39.06,34572.0,34.2704,34.2967,34.2528,34.2616,34572.0
2016-05-09 13:35:00,39.06,39.09,39.01,39.02,23762.0,34.2616,34.2879,34.2178,34.2265,23762.0
2016-05-09 13:40:00,39.01,39.04,38.99,39.03,13550.0,34.2178,34.2441,34.2002,34.2353,13550.0
2016-05-09 13:45:00,39.02,39.04,39.01,39.03,14486.0,34.2265,34.2441,34.2178,34.2353,14486.0
2016-05-09 13:50:00,39.04,39.06,39.02,39.02,9030.0,34.2441,34.2616,34.2265,34.2265,9030.0
2016-05-09 13:55:00,39.02,39.02,38.99,39.01,18404.0,34.2265,34.2265,34.2002,34.2178,18404.0
2016-05-09 14:00:00,39.01,39.02,38.97,38.97,37322.0,34.2178,34.2265,34.1827,34.1827,37322.0
2016-05-09 14:05:00,38.97,38.98,38.94,38.96,29284.0,34.1827,34.1914,34.1564,34.1739,29284.0
2016-05-09 14:10:00,38.95,38.99,38.94,38.98,18406.0,34.1651,34.2002,34.1564,34.1914,18406.0
2016-05-09 14:15:00,38.98,38.98,38.93,38.95,28638.0,34.1914,34.1914,34.1476,34.1651,28638.0
2016-05-09 14:20:00,38.94,38.99,38.93,38.98,25304.0,34.1564,34.2002,34.1476,34.1914,25304.0
2016-05-09 14:25:00,38.98,39.02,38.98,39.01,11794.0,34.1914,34.2265,34.1914,34.2178,11794.0
2016-05-09 14:30:00,39.01,39.02,38.97,38.98,38164.0,34.2178,34.2265,34.1827,34.1914,38164.0
2016-05-09 14:35:00,38.98,39.0,38.97,38.99,22924.0,34.1914,34.209,34.1827,34.2002,22924.0
2016-05-09 14:40:00,38.99,39.01,38.97,38.99,20086.0,34.2002,34.2178,34.1827,34.2002,20086.0
2016-05-09 14:45:00,38.99,39.01,38.99,39.01,29402.0,34.2002,34.2178,34.2002,34.2178,29402.0
2016-05-09 14:50:00,39.01,39.08,39.01,39.08,34044.0,34.2178,34.2792,34.2178,34.2792,34044.0
2016-05-09 14:55:00,39.07,39.09,39.02,39.05,39600.0,34.2704,34.2879,34.2265,34.2528,39600.0
2016-05-09 15:00:00,39.04,39.07,39.03,39.05,21600.0,34.2441,34.2704,34.2353,34.2528,21600.0
2016-05-09 15:05:00,39.05,39.06,39.02,39.02,23082.0,34.2528,34.2616,34.2265,34.2265,23082.0
2016-05-09 15:10:00,39.03,39.05,39.01,39.05,19744.0,34.2353,34.2528,34.2178,34.2528,19744.0
2016-05-09 15:15:00,39.05,39.05,39.02,39.04,31026.0,34.2528,34.2528,34.2265,34.2441,31026.0
2016-05-09 15:20:00,39.04,39.06,39.02,39.04,33090.0,34.2441,34.2616,34.2265,34.2441,33090.0
2016-05-09 15:25:00,39.04,39.06,39.02,39.03,26406.0,34.2441,34.2616,34.2265,34.2353,26406.0
2016-05-09 15:30:00,39.02,39.04,39.01,39.02,106304.0,34.2265,34.2441,34.2178,34.2265,106304.0
2016-05-09 15:35:00,39.02,39.02,38.98,38.99,90974.0,34.2265,34.2265,34.1914,34.2002,90974.0
2016-05-09 15:40:00,38.99,39.02,38.96,38.97,70658.0,34.2002,34.2265,34.1739,34.1827,70658.0
2016-05-09 15:45:00,38.97,38.99,38.94,38.95,107054.0,34.1827,34.2002,34.1564,34.1651,107054.0
2016-05-09 15:50:00,38.95,38.95,38.9,38.9,110888.0,34.1651,34.1651,34.1213,34.1213,110888.0
2016-05-09 15:55:00,38.9,38.91,38.88,38.89,242628.0,34.1213,34.13,34.1037,34.1125,242628.0
2016-05-10 09:30:00,39.06,39.13,38.58,38.6,115386.0,34.3779,34.4395,33.9554,33.973,115386.0
2016-05-10 09:35:00,38.56,38.68,38.44,38.56,61122.0,33.9378,34.0434,33.8322,33.9378,61122.0
2016-05-10 09:40:00,38.55,38.77,38.54,38.76,53366.0,33.929,34.1226,33.9202,34.1138,53366.0
2016-05-10 09:45:00,38.76,38.97,38.76,38.85,92294.0,34.1138,34.2986,34.1138,34.193,92294.0
2016-05-10 09:50:00,38.85,38.89,38.77,38.87,37732.0,34.193,34.2282,34.1226,34.2106,37732.0
2016-05-10 09:55:00,38.87,38.9,38.82,38.87,44968.0,34.2106,34.237,34.1666,34.2106,44968.0
2016-05-10 10:00:00,38.85,38.85,38.72,38.74,71362.0,34.193,34.193,34.0786,34.0962,71362.0
2016-05-10 10:05:00,38.74,38.77,38.7,38.72,73342.0,34.0962,34.1226,34.061,34.0786,73342.0
2016-05-10 10:10:00,38.72,38.81,38.71,38.74,108490.0,34.0786,34.1578,34.0698,34.0962,108490.0
2016-05-10 10:15:00,38.74,38.78,38.68,38.77,39324.0,34.0962,34.1314,34.0434,34.1226,39324.0
2016-05-10 10:20:00,38.77,38.77,38.7,38.72,61960.0,34.1226,34.1226,34.061,34.0786,61960.0
2016-05-10 10:25:00,38.72,38.74,38.68,38.7,62740.0,34.0786,34.0962,34.0434,34.061,62740.0
2016-05-10 10:30:00,38.71,38.73,38.63,38.71,107086.0,34.0698,34.0874,33.9994,34.0698,107086.0
2016-05-10 10:35:00,38.71,38.72,38.65,38.66,121144.0,34.0698,34.0786,34.017,34.0258,121144.0
2016-05-10 10:40:00,38.66,38.69,38.63,38.67,47218.0,34.0258,34.0522,33.9994,34.0346,47218.0
2016-05-10 10:45:00,38.67,38.67,38.59,38.6,77052.0,34.0346,34.0346,33.9642,33.973,77052.0
2016-05-10 10:50:00,38.6,38.64,38.58,38.64,50690.0,33.973,34.0082,33.9554,34.0082,50690.0
2016-05-10 10:55:00,38.65,38.65,38.59,38.6,55486.0,34.017,34.017,33.9642,33.973,55486.0
2016-05-10 11:00:00,38.6,38.6,38.57,38.57,87624.0,33.973,33.973,33.9466,33.9466,87624.0
2016-05-10 11:05:00,38.57,38.61,38.54,38.56,47614.0,33.9466,33.9818,33.9202,33.9378,47614.0
2016-05-10 11:10:00,38.55,38.55,38.5,38.52,48842.0,33.929,33.929,33.885,33.9026,48842.0
2016-05-10 11:15:00,38.52,38.59,38.52,38.53,24592.0,33.9026,33.9642,33.9026,33.9114,24592.0
2016-05-10 11:20:00,38.52,38.52,38.48,38.51,37300.0,33.9026,33.9026,33.8674,33.8938,37300.0
2016-05-10 11:25:00,38.51,38.52,38.49,38.49,69006.0,33.8938,33.9026,33.8762,33.8762,69006.0
2016-05-10 11:30:00,38.49,38.51,38.43,38.47,56144.0,33.8762,33.8938,33.8234,33.8586,56144.0
2016-05-10 11:35:00,38.47,38.48,38.43,38.46,35540.0,33.8586,33.8674,33.8234,33.8498,35540.0
2016-05-10 11:40:00,38.46,38.47,38.41,38.44,53164.0,33.8498,33.8586,33.8058,33.8322,53164.0
2016-05-10 11:45:00,38.43,38.46,38.42,38.43,38654.0,33.8234,33.8498,33.8146,33.8234,38654.0
2016-05-10 11:50:00,38.42,38.48,38.4,38.42,121434.0,33.8146,33.8674,33.797,33.8146,121434.0
2016-05-10 11:55:00,38.42,38.45,38.41,38.43,114470.0,33.8146,33.841,33.8058,33.8234,114470.0
2016-05-10 12:00:00,38.44,38.52,38.44,38.49,144720.0,33.8322,33.9026,33.8322,33.8762,144720.0
2016-05-10 12:05:00,38.49,38.52,38.46,38.47,46420.0,33.8762,33.9026,33.8498,33.8586,46420.0
2016-05-10 12:10:00,38.48,38.52,38.48,38.52,48096.0,33.8674,33.9026,33.8674,33.9026,48096.0
2016-05-10 12:15:00,38.52,38.52,38.49,38.5,32416.0,33.9026,33.9026,33.8762,33.885,32416.0
2016-05-10 12:20:00,38.51,38.52,38.5,38.5,28694.0,33.8938,33.9026,33.885,33.885,28694.0
2016-05-10 12:25:00,38.5,38.52,38.48,38.51,25580.0,33.885,33.9026,33.8674,33.8938,25580.0
2016-05-10 12:30:00,38.52,38.52,38.47,38.48,30190.0,33.9026,33.9026,33.8586,33.8674,30190.0
2016-05-10 12:35:00,38.47,38.52,38.47,38.5,24714.0,33.8586,33.9026,33.8586,33.885,24714.0
2016-05-10 12:40:00,38.49,38.5,38.47,38.48,26660.0,33.8762,33.885,33.8586,33.8674,26660.0
2016-05-10 12:45:00,38.48,38.49,38.46,38.47,44956.0,33.8674,33.8762,33.8498,33.8586,44956.0
2016-05-10 12:50:00,38.47,38.51,38.46,38.51,36724.0,33.8586,33.8938,33.8498,33.8938,36724.0
2016-05-10 12:55:00,38.51,38.52,38.47,38.5,20924.0,33.8938,33.9026,33.8586,33.885,20924.0
2016-05-10 13:00:00,38.49,38.52,38.49,38.51,32872.0,33.8762,33.9026,33.8762,33.8938,32872.0
2016-05-10 13:05:00,38.51,38.51,38.48,38.48,30536.0,33.8938,33.8938,33.8674,33.8674,30536.0
2016-05-10 13:10:00,38.48,38.51,38.48,38.49,40492.0,33.8674,33.8938,33.8674,33.8762,40492.0
2016-05-10 13:15:00,38.49,38.51,38.48,38.49,30746.0,33.8762,33.8938,33.8674,33.8762,30746.0
2016-05-10 13:20:00,38.49,38.51,38.49,38.51,19118.0,33.8762,33.8938,33.8762,33.8938,19118.0
2016-05-10 13:25:00,38.51,38.55,38.51,38.55,46014.0,33.8938,33.929,33.8938,33.929,46014.0
2016-05-10 13:30:00,38.55,38.56,38.53,38.54,47518.0,33.929,33.9378,33.9114,33.9202,47518.0
2016-05-10 13:35:00,38.55,38.56,38.5,38.5,25984.0,33.929,33.9378,33.885,33.885,25984.0
2016-05-10 13:40:00,38.5,38.52,38.49,38.52,24888.0,33.885,33.9026,33.8762,33.9026,24888.0
2016-05-10 13:45:00,38.53,38.54,38.5,38.51,31308.0,33.9114,33.9202,33.885,33.8938,31308.0
2016-05-10 13:50:00,38.51,38.51,38.47,38.47,35026.0,33.8938,33.8938,33.8586,33.8586,35026.0
2016-05-10 13:55:00,38.47,38.47,38.44,38.45,168390.0,33.8586,33.8586,33.8322,33.841,168390.0
2016-05-10 14:00:00,38.45,38.51,38.45,38.49,73170.0,33.841,33.8938,33.841,33.8762,73170.0
2016-05-10 14:05:00,38.48,38.48,38.43,38.44,51036.0,33.8674,33.8674,33.8234,33.8322,51036.0
2016-05-10 14:10:00,38.44,38.44,38.35,38.36,57188.0,33.8322,33.8322,33.753,33.7618,57188.0
2016-05-10 14:15:00,38.37,38.37,38.32,38.33,54508.0,33.7706,33.7706,33.7266,33.7354,54508.0
2016-05-10 14:20:00,38.32,38.35,38.32,38.35,73172.0,33.7266,33.753,33.7266,33.753,73172.0
2016-05-10 14:25:00,38.35,38.35,38.32,38.32,88062.0,33.753,33.753,33.7266,33.7266,88062.0
2016-05-10 14:30:00,38.32,38.35,38.3,38.3,80506.0,33.7266,33.753,33.709,33.709,80506.0
2016-05-10 14:35:00,38.31,38.34,38.3,38.31,63754.0,33.7178,33.7442,33.709,33.7178,63754.0
2016-05-10 14:40:00,38.31,38.31,38.26,38.27,132822.0,33.7178,33.7178,33.6738,33.6826,132822.0
2016-05-10 14:45:00,38.27,38.34,38.27,38.27,66784.0,33.6826,33.7442,33.6826,33.6826,66784.0
2016-05-10 14:50:00,38.28,38.3,38.27,38.28,50168.0,33.6914,33.709,33.6826,33.6914,50168.0
2016-05-10 14:55:00,38.29,38.3,38.26,38.27,57264.0,33.7002,33.709,33.6738,33.6826,57264.0
2016-05-10 15:00:00,38.27,38.31,38.27,38.27,76390.0,33.6826,33.7178,33.6826,33.6826,76390.0
2016-05-10 15:05:00,38.27,38.34,38.26,38.32,72040.0,33.6826,33.7442,33.6738,33.7266,72040.0
2016-05-10 15:10:00,38.32,38.33,38.31,38.32,44378.0,33.7266,33.7354,33.7178,33.7266,44378.0
2016-05-10 15:15:00,38.32,38.33,38.31,38.31,84674.0,33.7266,33.7354,33.7178,33.7178,84674.0
2016-05-10 15:20:00,38.31,38.33,38.3,38.33,110170.0,33.7178,33.7354,33.709,33.7354,110170.0
2016-05-10 15:25:00,38.32,38.33,38.29,38.3,83794.0,33.7266,33.7354,33.7002,33.709,83794.0
2016-05-10 15:30:00,38.3,38.3,38.29,38.29,98884.0,33.709,33.709,33.7002,33.7002,98884.0
2016-05-10 15:35:00,38.28,38.29,38.26,38.26,114040.0,33.6914,33.7002,33.6738,33.6738,114040.0
2016-05-10 15:40:00,38.27,38.31,38.26,38.29,142458.0,33.6826,33.7178,33.6738,33.7002,142458.0
2016-05-10 15:45:00,38.29,38.31,38.27,38.27,142036.0,33.7002,33.7178,33.6826,33.6826,142036.0
2016-05-10 15:50:00,38.28,38.33,38.28,38.31,193944.0,33.6914,33.7354,33.6914,33.7178,193944.0
2016-05-10 15:55:00,38.31,38.32,38.29,38.31,352038.0,33.7178,33.7266,33.7002,33.7178,352038.0
2016-05-11 09:30:00,37.41,37.57,37.31,37.52,213432.0,32.9256,33.0665,32.8376,33.0225,213432.0
2016-05-11 09:35:00,37.53,37.54,37.07,37.09,365606.0,33.0313,33.0401,32.6264,32.644,365606.0
2016-05-11 09:40:00,37.1,37.29,37.08,37.24,353236.0,32.6528,32.82,32.6352,32.776,353236.0
2016-05-11 09:45:00,37.23,37.32,37.16,37.26,158310.0,32.7672,32.8464,32.7056,32.7936,158310.0
2016-05-11 09:50:00,37.27,37.32,37.18,37.3,300798.0,32.8024,32.8464,32.7232,32.8288,300798.0
2016-05-11 09:55:00,37.31,37.34,37.23,37.3,170540.0,32.8376,32.864,32.7672,32.8288,170540.0
2016-05-11 10:00:00,37.31,37.31,37.2,37.23,166670.0,32.8376,32.8376,32.7408,32.7672,166670.0
2016-05-11 10:05:00,37.24,37.34,37.22,37.33,93586.0,32.776,32.864,32.7584,32.8552,93586.0
2016-05-11 10:10:00,37.34,37.39,37.33,37.37,144584.0,32.864,32.908,32.8552,32.8904,144584.0
2016-05-11 10:15:00,37.36,37.37,37.3,37.37,186476.0,32.8816,32.8904,32.8288,32.8904,186476.0
2016-05-11 10:20:00,37.37,37.38,37.33,37.38,96526.0,32.8904,32.8992,32.8552,32.8992,96526.0
2016-05-11 10:25:00,37.37,37.44,37.37,37.41,212888.0,32.8904,32.9521,32.8904,32.9256,212888.0
2016-05-11 10:30:00,37.41,37.48,37.35,37.44,628804.0,32.9256,32.9873,32.8728,32.9521,628804.0
2016-05-11 10:35:00,37.43,37.48,37.43,37.45,76876.0,32.9432,32.9873,32.9432,32.9609,76876.0
2016-05-11 10:40:00,37.45,37.46,37.35,37.37,76876.0,32.9609,32.9697,32.8728,32.8904,76876.0
2016-05-11 10:45:00,37.37,37.37,37.29,37.32,85624.0,32.8904,32.8904,32.82,32.8464,85624.0
2016-05-11 10:50:00,37.32,37.37,37.31,37.37,66298.0,32.8464,32.8904,32.8376,32.8904,66298.0
2016-05-11 10:55:00,37.37,37.39,37.35,37.36,112628.0,32.8904,32.908,32.8728,32.8816,112628.0
2016-05-11 11:00:00,37.37,37.39,37.32,37.33,128772.0,32.8904,32.908,32.8464,32.8552,128772.0
2016-05-11 11:05:00,37.33,37.34,37.31,37.33,78002.0,32.8552,32.864,32.8376,32.8552,78002.0
2016-05-11 11:10:00,37.33,37.35,37.3,37.31,82914.0,32.8552,32.8728,32.8288,32.8376,82914.0
2016-05-11 11:15:00,37.31,37.33,37.25,37.25,125966.0,32.8376,32.8552,32.7848,32.7848,125966.0
2016-05-11 11:20:00,37.26,37.27,37.2,37.22,67906.0,32.7936,32.8024,32.7408,32.7584,67906.0
2016-05-11 11:25:00,37.21,37.23,37.17,37.18,92566.0,32.7496,32.7672,32.7144,32.7232,92566.0
2016-05-11 11:30:00,37.18,37.18,37.06,37.07,104152.0,32.7232,32.7232,32.6176,32.6264,104152.0
2016-05-11 11:35:00,37.07,37.07,37.0,37.01,159714.0,32.6264,32.6264,32.5648,32.5736,159714.0
2016-05-11 11:40:00,37.01,37.08,37.0,37.07,130046.0,32.5736,32.6352,32.5648,32.6264,130046.0
2016-05-11 11:45:00,37.07,37.07,37.02,37.03,77382.0,32.6264,32.6264,32.5824,32.5912,77382.0
2016-05-11 11:50:00,37.03,37.05,37.0,37.02,58554.0,32.5912,32.6088,32.5648,32.5824,58554.0
2016-05-11 11:55:00,37.02,37.06,37.0,37.03,80686.0,32.5824,32.6176,32.5648,32.5912,80686.0
2016-05-11 12:00:00,37.02,37.1,37.02,37.1,75000.0,32.5824,32.6528,32.5824,32.6528,75000.0
2016-05-11 12:05:00,37.1,37.19,37.09,37.19,137498.0,32.6528,32.732,32.644,32.732,137498.0
2016-05-11 12:10:00,37.19,37.22,37.19,37.22,78680.0,32.732,32.7584,32.732,32.7584,78680.0
2016-05-11 12:15:00,37.21,37.22,37.2,37.2,45094.0,32.7496,32.7584,32.7408,32.7408,45094.0
2016-05-11 12:20:00,37.2,37.23,37.2,37.22,111062.0,32.7408,32.7672,32.7408,32.7584,111062.0
2016-05-11 12:25:00,37.22,37.25,37.17,37.24,134730.0,32.7584,32.7848,32.7144,32.776,134730.0
2016-05-11 12:30:00,37.24,37.24,37.18,37.18,53918.0,32.776,32.776,32.7232,32.7232,53918.0
2016-05-11 12:35:00,37.19,37.19,37.15,37.15,60798.0,32.732,32.732,32.6968,32.6968,60798.0
2016-05-11 12:40:00,37.15,37.17,37.13,37.13,81514.0,32.6968,32.7144,32.6792,32.6792,81514.0
2016-05-11 12:45:00,37.13,37.21,37.13,37.2,67632.0,32.6792,32.7496,32.6792,32.7408,67632.0
2016-05-11 12:50:00,37.2,37.24,37.19,37.24,90770.0,32.7408,32.776,32.732,32.776,90770.0
2016-05-11 12:55:00,37.24,37.27,37.22,37.22,73182.0,32.776,32.8024,32.7584,32.7584,73182.0
2016-05-11 13:00:00,37.22,37.22,37.17,37.18,41334.0,32.7584,32.7584,32.7144,32.7232,41334.0
2016-05-11 13:05:00,37.17,37.21,37.17,37.19,63446.0,32.7144,32.7496,32.7144,32.732,63446.0
2016-05-11 13:10:00,37.2,37.26,37.19,37.26,45072.0,32.7408,32.7936,32.732,32.7936,45072.0
2016-05-11 13:15:00,37.26,37.27,37.18,37.19,82750.0,32.7936,32.8024,32.7232,32.732,82750.0
2016-05-11 13:20:00,37.18,37.21,37.15,37.15,77184.0,32.7232,32.7496,32.6968,32.6968,77184.0
2016-05-11 13:25:00,37.16,37.24,37.13,37.24,92694.0,32.7056,32.776,32.6792,32.776,92694.0
2016-05-11 13:30:00,37.24,37.25,37.18,37.18,55326.0,32.776,32.7848,32.7232,32.7232,55326.0
2016-05-11 13:35:00,37.17,37.23,37.17,37.22,73308.0,32.7144,32.7672,32.7144,32.7584,73308.0
2016-05-11 13:40:00,37.22,37.22,37.2,37.22,67204.0,32.7584,32.7584,32.7408,32.7584,67204.0
2016-05-11 13:45:00,37.22,37.24,37.21,37.24,95542.0,32.7584,32.776,32.7496,32.776,95542.0
2016-05-11 13:50:00,37.24,37.29,37.24,37.27,104294.0,32.776,32.82,32.776,32.8024,104294.0
2016-05-11 13:55:00,37.26,37.32,37.26,37.29,116416.0,32.7936,32.8464,32.7936,32.82,116416.0
2016-05-11 14:00:00,37.29,37.3,37.25,37.27,210220.0,32.82,32.8288,32.7848,32.8024,210220.0
2016-05-11 14:05:00,37.27,37.28,37.22,37.23,156176.0,32.8024,32.8112,32.7584,32.7672,156176.0
2016-05-11 14:10:00,37.23,37.26,37.21,37.23,89808.0,32.7672,32.7936,32.7496,32.7672,89808.0
2016-05-11 14:15:00,37.23,37.24,37.2,37.2,96762.0,32.7672,32.776,32.7408,32.7408,96762.0
2016-05-11 14:20:00,37.21,37.22,37.17,37.18,161318.0,32.7496,32.7584,32.7144,32.7232,161318.0
2016-05-11 14:25:00,37.18,37.19,37.14,37.16,157754.0,32.7232,32.732,32.688,32.7056,157754.0
2016-05-11 14:30:00,37.16,37.29,37.16,37.25,207698.0,32.7056,32.82,32.7056,32.7848,207698.0
2016-05-11 14:35:00,37.24,37.29,37.21,37.26,155906.0,32.776,32.82,32.7496,32.7936,155906.0
2016-05-11 14:40:00,37.26,37.26,37.21,37.23,98142.0,32.7936,32.7936,32.7496,32.7672,98142.0
2016-05-11 14:45:00,37.23,37.23,37.17,37.19,74276.0,32.7672,32.7672,32.7144,32.732,74276.0
2016-05-11 14:50:00,37.19,37.19,37.16,37.17,116360.0,32.732,32.732,32.7056,32.7144,116360.0
2016-05-11 14:55:00,37.17,37.17,37.15,37.16,83624.0,32.7144,32.7144,32.6968,32.7056,83624.0
2016-05-11 15:00:00,37.17,37.2,37.15,37.15,84028.0,32.7144,32.7408,32.6968,32.6968,84028.0
2016-05-11 15:05:00,37.15,37.2,37.15,37.16,140162.0,32.6968,32.7408,32.6968,32.7056,140162.0
2016-05-11 15:10:00,37.16,37.19,37.15,37.15,103808.0,32.7056,32.732,32.6968,32.6968,103808.0
2016-05-11 15:15:00,37.15,37.2,37.15,37.17,199368.0,32.6968,32.7408,32.6968,32.7144,199368.0
2016-05-11 15:20:00,37.17,37.17,37.14,37.14,118112.0,32.7144,32.7144,32.688,32.688,118112.0
2016-05-11 15:25:00,37.15,37.2,37.14,37.18,132340.0,32.6968,32.7408,32.688,32.7232,132340.0
2016-05-11 15:30:00,37.18,37.19,37.13,37.14,206884.0,32.7232,32.732,32.6792,32.688,206884.0
2016-05-11 15:35:00,37.14,37.17,37.11,37.12,153846.0,32.688,32.7144,32.6616,32.6704,153846.0
2016-05-11 15:40:00,37.12,37.13,37.02,37.02,262944.0,32.6704,32.6792,32.5824,32.5824,262944.0
2016-05-11 15:45:00,37.02,37.04,37.02,37.03,280370.0,32.5824,32.6,32.5824,32.5912,280370.0
2016-05-11 15:50:00,37.02,37.04,37.01,37.02,319818.0,32.5824,32.6,32.5736,32.5824,319818.0
2016-05-11 15:55:00,37.02,37.06,37.01,37.02,558358.0,32.5824,32.6176,32.5736,32.5824,558358.0
2016-05-12 09:30:00,37.11,37.19,36.87,36.91,247458.0,32.6616,32.732,32.4504,32.4856,247458.0
2016-05-12 09:35:00,36.92,36.98,36.88,36.93,162026.0,32.4944,32.5472,32.4592,32.5032,162026.0
2016-05-12 09:40:00,36.93,36.95,36.81,36.81,147286.0,32.5032,32.5208,32.3976,32.3976,147286.0
2016-05-12 09:45:00,36.84,36.98,36.83,36.92,218692.0,32.424,32.5472,32.4152,32.4944,218692.0
2016-05-12 09:50:00,36.92,37.07,36.92,36.99,110412.0,32.4944,32.6264,32.4944,32.556,110412.0
2016-05-12 09:55:00,36.99,37.02,36.9,36.9,249680.0,32.556,32.5824,32.4768,32.4768,249680.0
2016-05-12 10:00:00,36.91,37.02,36.9,36.96,144020.0,32.4856,32.5824,32.4768,32.5296,144020.0
2016-05-12 10:05:00,36.95,36.96,36.85,36.9,182640.0,32.5208,32.5296,32.4328,32.4768,182640.0
2016-05-12 10:10:00,36.91,36.92,36.85,36.88,89606.0,32.4856,32.4944,32.4328,32.4592,89606.0
2016-05-12 10:15:00,36.88,36.9,36.77,36.77,176870.0,32.4592,32.4768,32.3624,32.3624,176870.0
2016-05-12 10:20:00,36.79,36.94,36.77,36.94,120564.0,32.38,32.512,32.3624,32.512,120564.0
2016-05-12 10:25:00,36.93,36.99,36.88,36.94,74912.0,32.5032,32.556,32.4592,32.512,74912.0
2016-05-12 10:30:00,36.94,36.94,36.79,36.83,160226.0,32.512,32.512,32.38,32.4152,160226.0
2016-05-12 10:35:00,36.83,36.97,36.81,36.96,102012.0,32.4152,32.5384,32.3976,32.5296,102012.0
2016-05-12 10:40:00,36.95,36.98,36.85,36.85,148132.0,32.5208,32.5472,32.4328,32.4328,148132.0
2016-05-12 10:45:00,36.85,36.94,36.84,36.91,93164.0,32.4328,32.512,32.424,32.4856,93164.0
2016-05-12 10:50:00,36.91,36.92,36.88,36.9,178238.0,32.4856,32.4944,32.4592,32.4768,178238.0
2016-05-12 10:55:00,36.9,36.9,36.84,36.88,237926.0,32.4768,32.4768,32.424,32.4592,237926.0
2016-05-12 11:00:00,36.88,36.9,36.81,36.81,108602.0,32.4592,32.4768,32.3976,32.3976,108602.0
2016-05-12 11:05:00,36.81,36.83,36.8,36.82,200596.0,32.3976,32.4152,32.3888,32.4064,200596.0
2016-05-12 11:10:00,36.81,36.82,36.74,36.76,141732.0,32.3976,32.4064,32.336,32.3536,141732.0
2016-05-12 11:15:00,36.76,36.83,36.74,36.82,210692.0,32.3536,32.4152,32.336,32.4064,210692.0
2016-05-12 11:20:00,36.82,36.91,36.78,36.88,189396.0,32.4064,32.4856,32.3712,32.4592,189396.0
2016-05-12 11:25:00,36.88,36.89,36.84,36.86,135534.0,32.4592,32.468,32.424,32.4416,135534.0
2016-05-12 11:30:00,36.87,36.95,36.87,36.91,114788.0,32.4504,32.5208,32.4504,32.4856,114788.0
2016-05-12 11:35:00,36.92,36.94,36.85,36.85,96662.0,32.4944,32.512,32.4328,32.4328,96662.0
2016-05-12 11:40:00,36.85,36.9,36.84,36.84,154818.0,32.4328,32.4768,32.424,32.424,154818.0
2016-05-12 11:45:00,36.84,36.85,36.8,36.85,81740.0,32.424,32.4328,32.3888,32.4328,81740.0
2016-05-12 11:50:00,36.85,36.85,36.82,36.85,76110.0,32.4328,32.4328,32.4064,32.4328,76110.0
2016-05-12 11:55:00,36.84,36.85,36.79,36.8,96508.0,32.424,32.4328,32.38,32.3888,96508.0
2016-05-12 12:00:00,36.79,36.8,36.75,36.79,74076.0,32.38,32.3888,32.3448,32.38,74076.0
2016-05-12 12:05:00,36.78,36.82,36.77,36.82,83474.0,32.3712,32.4064,32.3624,32.4064,83474.0
2016-05-12 12:10:00,36.83,36.85,36.81,36.85,74104.0,32.4152,32.4328,32.3976,32.4328,74104.0
2016-05-12 12:15:00,36.85,36.88,36.85,36.85,112466.0,32.4328,32.4592,32.4328,32.4328,112466.0
2016-05-12 12:20:00,36.85,36.9,36.84,36.89,44622.0,32.4328,32.4768,32.424,32.468,44622.0
2016-05-12 12:25:00,36.89,36.89,36.82,36.85,252978.0,32.468,32.468,32.4064,32.4328,252978.0
2016-05-12 12:30:00,36.85,36.92,36.85,36.87,201362.0,32.4328,32.4944,32.4328,32.4504,201362.0
2016-05-12 12:35:00,36.87,36.87,36.82,36.85,93822.0,32.4504,32.4504,32.4064,32.4328,93822.0
2016-05-12 12:40:00,36.85,36.89,36.83,36.88,27330.0,32.4328,32.468,32.4152,32.4592,27330.0
2016-05-12 12:45:00,36.87,36.99,36.87,36.99,113378.0,32.4504,32.556,32.4504,32.556,113378.0
2016-05-12 12:50:00,36.99,37.02,36.98,37.01,39066.0,32.556,32.5824,32.5472,32.5736,39066.0
2016-05-12 12:55:00,37.01,37.09,37.01,37.09,256500.0,32.5736,32.644,32.5736,32.644,256500.0
2016-05-12 13:00:00,37.09,37.1,37.03,37.06,84210.0,32.644,32.6528,32.5912,32.6176,84210.0
2016-05-12 13:05:00,37.05,37.07,37.03,37.04,63650.0,32.6088,32.6264,32.5912,32.6,63650.0
2016-05-12 13:10:00,37.04,37.06,37.03,37.05,94796.0,32.6,32.6176,32.5912,32.6088,94796.0
2016-05-12 13:15:00,37.05,37.06,37.01,37.02,157594.0,32.6088,32.6176,32.5736,32.5824,157594.0
2016-05-12 13:20:00,37.02,37.08,36.99,37.07,65638.0,32.5824,32.6352,32.556,32.6264,65638.0
2016-05-12 13:25:00,37.08,37.1,37.05,37.06,118410.0,32.6352,32.6528,32.6088,32.6176,118410.0
2016-05-12 13:30:00,37.06,37.09,37.01,37.06,70636.0,32.6176,32.644,32.5736,32.6176,70636.0
2016-05-12 13:35:00,37.06,37.06,37.01,37.02,56966.0,32.6176,32.6176,32.5736,32.5824,56966.0
2016-05-12 13:40:00,37.02,37.02,36.98,37.02,119764.0,32.5824,32.5824,32.5472,32.5824,119764.0
2016-05-12 13:45:00,37.02,37.02,36.99,37.0,170066.0,32.5824,32.5824,32.556,32.5648,170066.0
2016-05-12 13:50:00,37.0,37.01,36.98,36.99,90394.0,32.5648,32.5736,32.5472,32.556,90394.0
2016-05-12 13:55:00,36.99,37.05,36.99,37.04,306814.0,32.556,32.6088,32.556,32.6,306814.0
2016-05-12 14:00:00,37.04,37.16,37.02,37.15,224016.0,32.6,32.7056,32.5824,32.6968,224016.0
2016-05-12 14:05:00,37.15,37.24,37.15,37.24,66684.0,32.6968,32.776,32.6968,32.776,66684.0
2016-05-12 14:10:00,37.24,37.27,37.21,37.24,202050.0,32.776,32.8024,32.7496,32.776,202050.0
2016-05-12 14:15:00,37.24,37.24,37.17,37.2,103000.0,32.776,32.776,32.7144,32.7408,103000.0
2016-05-12 14:20:00,37.2,37.24,37.19,37.23,246034.0,32.7408,32.776,32.732,32.7672,246034.0
2016-05-12 14:25:00,37.23,37.42,37.23,37.41,250848.0,32.7672,32.9344,32.7672,32.9256,250848.0
2016-05-12 14:30:00,37.41,37.41,37.26,37.27,81950.0,32.9256,32.9256,32.7936,32.8024,81950.0
2016-05-12 14:35:00,37.27,37.29,37.24,37.24,171410.0,32.8024,32.82,32.776,32.776,171410.0
2016-05-12 14:40:00,37.24,37.24,37.2,37.22,167824.0,32.776,32.776,32.7408,32.7584,167824.0
2016-05-12 14:45:00,37.22,37.25,37.2,37.23,206174.0,32.7584,32.7848,32.7408,32.7672,206174.0
2016-05-12 14:50:00,37.23,37.24,37.22,37.24,105244.0,32.7672,32.776,32.7584,32.776,105244.0
2016-05-12 14:55:00,37.24,37.24,37.21,37.24,80658.0,32.776,32.776,32.7496,32.776,80658.0
2016-05-12 15:00:00,37.24,37.24,37.21,37.22,86718.0,32.776,32.776,32.7496,32.7584,86718.0
2016-05-12 15:05:00,37.22,37.27,37.21,37.25,105946.0,32.7584,32.8024,32.7496,32.7848,105946.0
2016-05-12 15:10:00,37.26,37.28,37.24,37.26,175474.0,32.7936,32.8112,32.776,32.7936,175474.0
2016-05-12 15:15:00,37.27,37.27,37.19,37.19,115364.0,32.8024,32.8024,32.732,32.732,115364.0
2016-05-12 15:20:00,37.2,37.24,37.19,37.2,159362.0,32.7408,32.776,32.732,32.7408,159362.0
2016-05-12 15:25:00,37.2,37.2,37.15,37.17,182434.0,32.7408,32.7408,32.6968,32.7144,182434.0
2016-05-12 15:30:00,37.17,37.18,37.15,37.17,188360.0,32.7144,32.7232,32.6968,32.7144,188360.0
2016-05-12 15:35:00,37.17,37.21,37.16,37.2,219982.0,32.7144,32.7496,32.7056,32.7408,219982.0
2016-05-12 15:40:00,37.2,37.2,37.13,37.19,249284.0,32.7408,32.7408,32.6792,32.732,249284.0
2016-05-12 15:45:00,37.18,37.19,37.13,37.15,320652.0,32.7232,32.732,32.6792,32.6968,320652.0
2016-05-12 15:50:00,37.14,37.14,37.1,37.12,298838.0,32.688,32.688,32.6528,32.6704,298838.0
2016-05-12 15:55:00,37.12,37.15,37.1,37.15,453558.0,32.6704,32.6968,32.6528,32.6968,453558.0
2016-05-13 09:30:00,36.56,36.83,36.55,36.67,404062.0,32.1775,32.4152,32.1687,32.2744,404062.0
2016-05-13 09:35:00,36.67,36.74,36.6,36.71,385054.0,32.2744,32.336,32.2127,32.3096,385054.0
2016-05-13 09:40:00,36.72,36.8,36.63,36.8,228626.0,32.3184,32.3888,32.2391,32.3888,228626.0
2016-05-13 09:45:00,36.79,36.84,36.7,36.77,324408.0,32.38,32.424,32.3008,32.3624,324408.0
2016-05-13 09:50:00,36.78,36.78,36.67,36.71,173674.0,32.3712,32.3712,32.2744,32.3096,173674.0
2016-05-13 09:55:00,36.72,36.74,36.58,36.63,164760.0,32.3184,32.336,32.1951,32.2391,164760.0
2016-05-13 10:00:00,36.63,36.71,36.56,36.68,200506.0,32.2391,32.3096,32.1775,32.2832,200506.0
2016-05-13 10:05:00,36.68,36.68,36.59,36.62,229714.0,32.2832,32.2832,32.2039,32.2303,229714.0
2016-05-13 10:10:00,36.62,36.68,36.6,36.62,118238.0,32.2303,32.2832,32.2127,32.2303,118238.0
2016-05-13 10:15:00,36.6,36.74,36.59,36.71,193640.0,32.2127,32.336,32.2039,32.3096,193640.0
2016-05-13 10:20:00,36.71,36.8,36.69,36.76,231692.0,32.3096,32.3888,32.292,32.3536,231692.0
2016-05-13 10:25:00,36.76,36.84,36.76,36.77,207852.0,32.3536,32.424,32.3536,32.3624,207852.0
2016-05-13 10:30:00,36.76,36.77,36.73,36.73,190948.0,32.3536,32.3624,32.3272,32.3272,190948.0
2016-05-13 10:35:00,36.73,36.92,36.73,36.81,147828.0,32.3272,32.4944,32.3272,32.3976,147828.0
2016-05-13 10:40:00,36.82,36.9,36.79,36.85,112602.0,32.4064,32.4768,32.38,32.4328,112602.0
2016-05-13 10:45:00,36.84,36.98,36.83,36.96,164150.0,32.424,32.5472,32.4152,32.5296,164150.0
2016-05-13 10:50:00,36.97,37.15,36.97,37.07,187896.0,32.5384,32.6968,32.5384,32.6264,187896.0
2016-05-13 10:55:00,37.07,37.09,36.91,36.99,157530.0,32.6264,32.644,32.4856,32.556,157530.0
2016-05-13 11:00:00,37.0,37.13,37.0,37.1,97488.0,32.5648,32.6792,32.5648,32.6528,97488.0
2016-05-13 11:05:00,37.1,37.27,37.1,37.26,178708.0,32.6528,32.8024,32.6528,32.7936,178708.0
2016-05-13 11:10:00,37.26,37.4,37.23,37.31,214486.0,32.7936,32.9168,32.7672,32.8376,214486.0
2016-05-13 11:15:00,37.31,37.38,37.26,37.37,252816.0,32.8376,32.8992,32.7936,32.8904,252816.0
2016-05-13 11:20:00,37.37,37.39,37.23,37.26,253166.0,32.8904,32.908,32.7672,32.7936,253166.0
2016-05-13 11:25:00,37.26,37.32,37.19,37.2,75646.0,32.7936,32.8464,32.732,32.7408,75646.0
2016-05-13 11:30:00,37.2,37.22,37.07,37.07,170428.0,32.7408,32.7584,32.6264,32.6264,170428.0
2016-05-13 11:35:00,37.06,37.1,36.99,36.99,137910.0,32.6176,32.6528,32.556,32.556,137910.0
2016-05-13 11:40:00,37.0,37.08,36.99,37.02,147942.0,32.5648,32.6352,32.556,32.5824,147942.0
2016-05-13 11:45:00,37.02,37.07,36.96,36.98,68028.0,32.5824,32.6264,32.5296,32.5472,68028.0
2016-05-13 11:50:00,36.98,36.99,36.94,36.94,46434.0,32.5472,32.556,32.512,32.512,46434.0
2016-05-13 11:55:00,36.94,37.02,36.93,36.96,126276.0,32.512,32.5824,32.5032,32.5296,126276.0
2016-05-13 12:00:00,36.97,37.0,36.96,36.96,35614.0,32.5384,32.5648,32.5296,32.5296,35614.0
2016-05-13 12:05:00,36.96,36.96,36.89,36.91,34776.0,32.5296,32.5296,32.468,32.4856,34776.0
2016-05-13 12:10:00,36.91,36.98,36.89,36.95,72980.0,32.4856,32.5472,32.468,32.5208,72980.0
2016-05-13 12:15:00,36.94,36.95,36.9,36.93,77278.0,32.512,32.5208,32.4768,32.5032,77278.0
2016-05-13 12:20:00,36.93,36.96,36.87,36.94,79774.0,32.5032,32.5296,32.4504,32.512,79774.0
2016-05-13 12:25:00,36.93,36.98,36.92,36.97,53146.0,32.5032,32.5472,32.4944,32.5384,53146.0
2016-05-13 12:30:00,36.97,37.02,36.93,36.93,41888.0,32.5384,32.5824,32.5032,32.5032,41888.0
2016-05-13 12:35:00,36.93,36.94,36.87,36.9,46262.0,32.5032,32.512,32.4504,32.4768,46262.0
2016-05-13 12:40:00,36.89,36.9,36.79,36.81,54556.0,32.468,32.4768,32.38,32.3976,54556.0
2016-05-13 12:45:00,36.8,36.9,36.78,36.82,55514.0,32.3888,32.4768,32.3712,32.4064,55514.0
2016-05-13 12:50:00,36.82,36.91,36.82,36.85,80930.0,32.4064,32.4856,32.4064,32.4328,80930.0
2016-05-13 12:55:00,36.85,36.85,36.79,36.79,51940.0,32.4328,32.4328,32.38,32.38,51940.0
2016-05-13 13:00:00,36.79,36.82,36.77,36.82,99214.0,32.38,32.4064,32.3624,32.4064,99214.0
2016-05-13 13:05:00,36.82,36.83,36.71,36.72,139686.0,32.4064,32.4152,32.3096,32.3184,139686.0
2016-05-13 13:10:00,36.73,36.8,36.72,36.76,112162.0,32.3272,32.3888,32.3184,32.3536,112162.0
2016-05-13 13:15:00,36.76,36.76,36.68,36.68,93216.0,32.3536,32.3536,32.2832,32.2832,93216.0
2016-05-13 13:20:00,36.69,36.77,36.65,36.65,118838.0,32.292,32.3624,32.2567,32.2567,118838.0
2016-05-13 13:25:00,36.65,36.69,36.63,36.64,107932.0,32.2567,32.292,32.2391,32.2479,107932.0
2016-05-13 13:30:00,36.65,36.74,36.59,36.71,137058.0,32.2567,32.336,32.2039,32.3096,137058.0
2016-05-13 13:35:00,36.71,36.72,36.67,36.69,92800.0,32.3096,32.3184,32.2744,32.292,92800.0
2016-05-13 13:40:00,36.68,36.73,36.65,36.71,99982.0,32.2832,32.3272,32.2567,32.3096,99982.0
2016-05-13 13:45:00,36.7,36.71,36.62,36.67,103946.0,32.3008,32.3096,32.2303,32.2744,103946.0
2016-05-13 13:50:00,36.66,36.7,36.58,36.6,169542.0,32.2655,32.3008,32.1951,32.2127,169542.0
2016-05-13 13:55:00,36.6,36.6,36.55,36.57,121478.0,32.2127,32.2127,32.1687,32.1863,121478.0
2016-05-13 14:00:00,36.56,36.64,36.56,36.64,137412.0,32.1775,32.2479,32.1775,32.2479,137412.0
2016-05-13 14:05:00,36.63,36.63,36.57,36.6,92790.0,32.2391,32.2391,32.1863,32.2127,92790.0
2016-05-13 14:10:00,36.61,36.67,36.58,36.6,104888.0,32.2215,32.2744,32.1951,32.2127,104888.0
2016-05-13 14:15:00,36.6,36.63,36.58,36.6,66810.0,32.2127,32.2391,32.1951,32.2127,66810.0
2016-05-13 14:20:00,36.61,36.61,36.49,36.56,204404.0,32.2215,32.2215,32.1159,32.1775,204404.0
2016-05-13 14:25:00,36.56,36.61,36.54,36.61,78706.0,32.1775,32.2215,32.1599,32.2215,78706.0
2016-05-13 14:30:00,36.6,36.63,36.49,36.49,238558.0,32.2127,32.2391,32.1159,32.1159,238558.0
2016-05-13 14:35:00,36.51,36.57,36.51,36.54,85248.0,32.1335,32.1863,32.1335,32.1599,85248.0
2016-05-13 14:40:00,36.54,36.57,36.51,36.57,89610.0,32.1599,32.1863,32.1335,32.1863,89610.0
2016-05-13 14:45:00,36.57,36.58,36.52,36.52,113318.0,32.1863,32.1951,32.1423,32.1423,113318.0
2016-05-13 14:50:00,36.52,36.55,36.46,36.46,144294.0,32.1423,32.1687,32.0895,32.0895,144294.0
2016-05-13 14:55:00,36.46,36.58,36.46,36.55,111298.0,32.0895,32.1951,32.0895,32.1687,111298.0
2016-05-13 15:00:00,36.55,36.56,36.49,36.49,104354.0,32.1687,32.1775,32.1159,32.1159,104354.0
2016-05-13 15:05:00,36.49,36.51,36.43,36.43,181648.0,32.1159,32.1335,32.0631,32.0631,181648.0
2016-05-13 15:10:00,36.44,36.46,36.39,36.41,230894.0,32.0719,32.0895,32.0279,32.0455,230894.0
2016-05-13 15:15:00,36.41,36.49,36.41,36.43,201690.0,32.0455,32.1159,32.0455,32.0631,201690.0
2016-05-13 15:20:00,36.43,36.46,36.38,36.39,174160.0,32.0631,32.0895,32.0191,32.0279,174160.0
2016-05-13 15:25:00,36.4,36.46,36.37,36.38,276590.0,32.0367,32.0895,32.0103,32.0191,276590.0
2016-05-13 15:30:00,36.38,36.4,36.33,36.35,214364.0,32.0191,32.0367,31.9751,31.9927,214364.0
2016-05-13 15:35:00,36.35,36.37,36.29,36.33,307520.0,31.9927,32.0103,31.9399,31.9751,307520.0
2016-05-13 15:40:00,36.33,36.39,36.3,36.34,286950.0,31.9751,32.0279,31.9487,31.9839,286950.0
2016-05-13 15:45:00,36.34,36.38,36.34,36.38,176676.0,31.9839,32.0191,31.9839,32.0191,176676.0
2016-05-13 15:50:00,36.37,36.38,36.33,36.33,238396.0,32.0103,32.0191,31.9751,31.9751,238396.0
2016-05-13 15:55:00,36.33,36.39,36.32,36.33,643322.0,31.9751,32.0279,31.9663,31.9751,643322.0
2016-05-16 09:30:00,36.56,36.76,36.4,36.7,262344.0,32.1775,32.3536,32.0367,32.3008,262344.0
2016-05-16 09:35:00,36.7,36.77,36.6,36.67,523316.0,32.3008,32.3624,32.2127,32.2744,523316.0
2016-05-16 09:40:00,36.67,36.85,36.66,36.74,239074.0,32.2744,32.4328,32.2655,32.336,239074.0
2016-05-16 09:45:00,36.73,36.91,36.73,36.82,305940.0,32.3272,32.4856,32.3272,32.4064,305940.0
2016-05-16 09:50:00,36.82,37.07,36.81,37.03,343960.0,32.4064,32.6264,32.3976,32.5912,343960.0
2016-05-16 09:55:00,37.04,37.15,36.88,36.9,294674.0,32.6,32.6968,32.4592,32.4768,294674.0
2016-05-16 10:00:00,36.91,36.95,36.77,36.85,292926.0,32.4856,32.5208,32.3624,32.4328,292926.0
2016-05-16 10:05:00,36.86,36.9,36.81,36.9,152384.0,32.4416,32.4768,32.3976,32.4768,152384.0
2016-05-16 10:10:00,36.88,36.93,36.85,36.89,158506.0,32.4592,32.5032,32.4328,32.468,158506.0
2016-05-16 10:15:00,36.88,36.96,36.87,36.96,190548.0,32.4592,32.5296,32.4504,32.5296,190548.0
2016-05-16 10:20:00,36.96,36.97,36.84,36.91,195322.0,32.5296,32.5384,32.424,32.4856,195322.0
2016-05-16 10:25:00,36.91,37.0,36.88,36.99,145562.0,32.4856,32.5648,32.4592,32.556,145562.0
2016-05-16 10:30:00,37.0,37.0,36.95,36.96,122316.0,32.5648,32.5648,32.5208,32.5296,122316.0
2016-05-16 10:35:00,36.96,37.05,36.94,37.02,160576.0,32.5296,32.6088,32.512,32.5824,160576.0
2016-05-16 10:40:00,37.02,37.13,37.02,37.13,138148.0,32.5824,32.6792,32.5824,32.6792,138148.0
2016-05-16 10:45:00,37.13,37.15,37.1,37.12,185858.0,32.6792,32.6968,32.6528,32.6704,185858.0
2016-05-16 10:50:00,37.12,37.13,37.08,37.11,216510.0,32.6704,32.6792,32.6352,32.6616,216510.0
2016-05-16 10:55:00,37.1,37.1,36.99,36.99,257702.0,32.6528,32.6528,32.556,32.556,257702.0
2016-05-16 11:00:00,36.99,37.13,36.97,37.13,661120.0,32.556,32.6792,32.5384,32.6792,661120.0
2016-05-16 11:05:00,37.13,37.15,37.09,37.13,132302.0,32.6792,32.6968,32.644,32.6792,132302.0
2016-05-16 11:10:00,37.12,37.13,37.04,37.05,205904.0,32.6704,32.6792,32.6,32.6088,205904.0
2016-05-16 11:15:00,37.05,37.05,37.0,37.04,118714.0,32.6088,32.6088,32.5648,32.6,118714.0
2016-05-16 11:20:00,37.04,37.09,37.04,37.08,221490.0,32.6,32.644,32.6,32.6352,221490.0
2016-05-16 11:25:00,37.08,37.09,37.04,37.05,217528.0,32.6352,32.644,32.6,32.6088,217528.0
2016-05-16 11:30:00,37.05,37.12,37.05,37.12,110022.0,32.6088,32.6704,32.6088,32.6704,110022.0
2016-05-16 11:35:00,37.12,37.21,37.1,37.21,271206.0,32.6704,32.7496,32.6528,32.7496,271206.0
2016-05-16 11:40:00,37.2,37.22,37.17,37.17,183484.0,32.7408,32.7584,32.7144,32.7144,183484.0
2016-05-16 11:45:00,37.17,37.23,37.16,37.22,85974.0,32.7144,32.7672,32.7056,32.7584,85974.0
2016-05-16 11:50:00,37.23,37.23,37.13,37.13,125022.0,32.7672,32.7672,32.6792,32.6792,125022.0
2016-05-16 11:55:00,37.13,37.15,37.1,37.11,105334.0,32.6792,32.6968,32.6528,32.6616,105334.0
2016-05-16 12:00:00,37.12,37.21,37.1,37.2,65686.0,32.6704,32.7496,32.6528,32.7408,65686.0
2016-05-16 12:05:00,37.2,37.24,37.19,37.19,146246.0,32.7408,32.776,32.732,32.732,146246.0
2016-05-16 12:10:00,37.19,37.22,37.14,37.15,107456.0,32.732,32.7584,32.688,32.6968,107456.0
2016-05-16 12:15:00,37.16,37.17,37.12,37.15,65628.0,32.7056,32.7144,32.6704,32.6968,65628.0
2016-05-16 12:20:00,37.15,37.17,37.13,37.15,55342.0,32.6968,32.7144,32.6792,32.6968,55342.0
2016-05-16 12:25:00,37.16,37.17,37.1,37.11,58200.0,32.7056,32.7144,32.6528,32.6616,58200.0
2016-05-16 12:30:00,37.11,37.19,37.08,37.18,140548.0,32.6616,32.732,32.6352,32.7232,140548.0
2016-05-16 12:35:00,37.19,37.19,37.1,37.17,124846.0,32.732,32.732,32.6528,32.7144,124846.0
2016-05-16 12:40:00,37.17,37.21,37.17,37.21,46982.0,32.7144,32.7496,32.7144,32.7496,46982.0
2016-05-16 12:45:00,37.21,37.21,37.16,37.16,68230.0,32.7496,32.7496,32.7056,32.7056,68230.0
2016-05-16 12:50:00,37.16,37.2,37.16,37.18,63792.0,32.7056,32.7408,32.7056,32.7232,63792.0
2016-05-16 12:55:00,37.18,37.26,37.16,37.26,80522.0,32.7232,32.7936,32.7056,32.7936,80522.0
2016-05-16 13:00:00,37.26,37.34,37.24,37.34,120306.0,32.7936,32.864,32.776,32.864,120306.0
2016-05-16 13:05:00,37.35,37.38,37.34,37.35,121338.0,32.8728,32.8992,32.864,32.8728,121338.0
2016-05-16 13:10:00,37.36,37.38,37.33,37.38,75384.0,32.8816,32.8992,32.8552,32.8992,75384.0
2016-05-16 13:15:00,37.38,37.42,37.37,37.39,59602.0,32.8992,32.9344,32.8904,32.908,59602.0
2016-05-16 13:20:00,37.39,37.42,37.35,37.37,65472.0,32.908,32.9344,32.8728,32.8904,65472.0
2016-05-16 13:25:00,37.37,37.38,37.35,37.37,52918.0,32.8904,32.8992,32.8728,32.8904,52918.0
2016-05-16 13:30:00,37.37,37.38,37.35,37.38,85784.0,32.8904,32.8992,32.8728,32.8992,85784.0
2016-05-16 13:35:00,37.38,37.44,37.37,37.43,91392.0,32.8992,32.9521,32.8904,32.9432,91392.0
2016-05-16 13:40:00,37.42,37.43,37.38,37.39,112388.0,32.9344,32.9432,32.8992,32.908,112388.0
2016-05-16 13:45:00,37.39,37.44,37.39,37.44,121348.0,32.908,32.9521,32.908,32.9521,121348.0
2016-05-16 13:50:00,37.43,37.45,37.41,37.44,127170.0,32.9432,32.9609,32.9256,32.9521,127170.0
2016-05-16 13:55:00,37.44,37.44,37.38,37.42,128002.0,32.9521,32.9521,32.8992,32.9344,128002.0
2016-05-16 14:00:00,37.42,37.44,37.4,37.41,126846.0,32.9344,32.9521,32.9168,32.9256,126846.0
2016-05-16 14:05:00,37.42,37.48,37.42,37.45,152800.0,32.9344,32.9873,32.9344,32.9609,152800.0
2016-05-16 14:10:00,37.45,37.49,37.45,37.45,105452.0,32.9609,32.9961,32.9609,32.9609,105452.0
2016-05-16 14:15:00,37.45,37.46,37.43,37.44,168182.0,32.9609,32.9697,32.9432,32.9521,168182.0
2016-05-16 14:20:00,37.45,37.47,37.44,37.46,98192.0,32.9609,32.9785,32.9521,32.9697,98192.0
2016-05-16 14:25:00,37.46,37.46,37.42,37.45,169814.0,32.9697,32.9697,32.9344,32.9609,169814.0
2016-05-16 14:30:00,37.46,37.51,37.45,37.5,114524.0,32.9697,33.0137,32.9609,33.0049,114524.0
2016-05-16 14:35:00,37.5,37.54,37.46,37.54,121860.0,33.0049,33.0401,32.9697,33.0401,121860.0
2016-05-16 14:40:00,37.54,37.56,37.49,37.49,187704.0,33.0401,33.0577,32.9961,32.9961,187704.0
2016-05-16 14:45:00,37.49,37.57,37.49,37.53,124210.0,32.9961,33.0665,32.9961,33.0313,124210.0
2016-05-16 14:50:00,37.53,37.54,37.49,37.5,135054.0,33.0313,33.0401,32.9961,33.0049,135054.0
2016-05-16 14:55:00,37.5,37.51,37.43,37.43,167800.0,33.0049,33.0137,32.9432,32.9432,167800.0
2016-05-16 15:00:00,37.43,37.51,37.43,37.49,232962.0,32.9432,33.0137,32.9432,32.9961,232962.0
2016-05-16 15:05:00,37.49,37.53,37.49,37.53,197154.0,32.9961,33.0313,32.9961,33.0313,197154.0
2016-05-16 15:10:00,37.52,37.53,37.46,37.48,186782.0,33.0225,33.0313,32.9697,32.9873,186782.0
2016-05-16 15:15:00,37.48,37.53,37.48,37.52,102854.0,32.9873,33.0313,32.9873,33.0225,102854.0
2016-05-16 15:20:00,37.53,37.57,37.51,37.55,222170.0,33.0313,33.0665,33.0137,33.0489,222170.0
2016-05-16 15:25:00,37.54,37.57,37.53,37.56,169460.0,33.0401,33.0665,33.0313,33.0577,169460.0
2016-05-16 15:30:00,37.57,37.57,37.49,37.5,260554.0,33.0665,33.0665,32.9961,33.0049,260554.0
2016-05-16 15:35:00,37.49,37.51,37.46,37.5,219536.0,32.9961,33.0137,32.9697,33.0049,219536.0
2016-05-16 15:40:00,37.51,37.52,37.49,37.5,287868.0,33.0137,33.0225,32.9961,33.0049,287868.0
2016-05-16 15:45:00,37.5,37.57,37.49,37.57,421018.0,33.0049,33.0665,32.9961,33.0665,421018.0
2016-05-16 15:50:00,37.57,37.57,37.53,37.56,507096.0,33.0665,33.0665,33.0313,33.0577,507096.0
2016-05-16 15:55:00,37.56,37.6,37.54,37.6,782198.0,33.0577,33.0929,33.0401,33.0929,782198.0
2016-05-17 09:30:00,39.08,39.19,38.59,38.76,1533556.0,34.3955,34.4923,33.9642,34.1138,1533556.0
2016-05-17 09:35:00,38.76,38.8,38.02,38.24,1351208.0,34.1138,34.149,33.4625,33.6562,1351208.0
2016-05-17 09:40:00,38.24,38.26,37.92,38.01,913528.0,33.6562,33.6738,33.3745,33.4537,913528.0
2016-05-17 09:45:00,37.98,37.99,37.27,37.35,1299426.0,33.4273,33.4361,32.8024,32.8728,1299426.0
2016-05-17 09:50:00,37.35,37.55,37.18,37.45,1352548.0,32.8728,33.0489,32.7232,32.9609,1352548.0
2016-05-17 09:55:00,37.45,37.84,37.43,37.75,1253114.0,32.9609,33.3041,32.9432,33.2249,1253114.0
2016-05-17 10:00:00,37.74,38.05,37.72,38.0,632014.0,33.2161,33.4889,33.1985,33.4449,632014.0
2016-05-17 10:05:00,38.01,38.15,37.91,38.1,769396.0,33.4537,33.5769,33.3657,33.5329,769396.0
2016-05-17 10:10:00,38.09,38.21,37.92,37.92,669030.0,33.5241,33.6298,33.3745,33.3745,669030.0
2016-05-17 10:15:00,37.92,38.02,37.88,37.96,500168.0,33.3745,33.4625,33.3393,33.4097,500168.0
2016-05-17 10:20:00,37.97,38.08,37.85,37.88,230710.0,33.4185,33.5153,33.3129,33.3393,230710.0
2016-05-17 10:25:00,37.88,37.95,37.8,37.8,201704.0,33.3393,33.4009,33.2689,33.2689,201704.0
2016-05-17 10:30:00,37.79,37.88,37.74,37.85,173748.0,33.2601,33.3393,33.2161,33.3129,173748.0
2016-05-17 10:35:00,37.83,37.86,37.73,37.82,141734.0,33.2953,33.3217,33.2073,33.2865,141734.0
2016-05-17 10:40:00,37.82,38.12,37.81,38.1,250774.0,33.2865,33.5505,33.2777,33.5329,250774.0
2016-05-17 10:45:00,38.1,38.28,38.09,38.27,286916.0,33.5329,33.6914,33.5241,33.6826,286916.0
2016-05-17 10:50:00,38.26,38.27,38.13,38.22,242434.0,33.6738,33.6826,33.5593,33.6386,242434.0
2016-05-17 10:55:00,38.22,38.38,38.12,38.36,391666.0,33.6386,33.7794,33.5505,33.7618,391666.0
2016-05-17 11:00:00,38.35,38.35,38.24,38.3,221384.0,33.753,33.753,33.6562,33.709,221384.0
2016-05-17 11:05:00,38.32,38.46,38.27,38.38,363496.0,33.7266,33.8498,33.6826,33.7794,363496.0
2016-05-17 11:10:00,38.38,38.39,38.29,38.38,265542.0,33.7794,33.7882,33.7002,33.7794,265542.0
2016-05-17 11:15:00,38.38,38.52,38.35,38.47,262518.0,33.7794,33.9026,33.753,33.8586,262518.0
2016-05-17 11:20:00,38.47,38.48,38.38,38.45,255398.0,33.8586,33.8674,33.7794,33.841,255398.0
2016-05-17 11:25:00,38.46,38.46,38.31,38.31,148598.0,33.8498,33.8498,33.7178,33.7178,148598.0
2016-05-17 11:30:00,38.33,38.33,38.24,38.3,252786.0,33.7354,33.7354,33.6562,33.709,252786.0
2016-05-17 11:35:00,38.3,38.34,38.3,38.32,174038.0,33.709,33.7442,33.709,33.7266,174038.0
2016-05-17 11:40:00,38.32,38.33,38.24,38.29,308070.0,33.7266,33.7354,33.6562,33.7002,308070.0
2016-05-17 11:45:00,38.29,38.42,38.29,38.38,149332.0,33.7002,33.8146,33.7002,33.7794,149332.0
2016-05-17 11:50:00,38.38,38.55,38.36,38.49,223568.0,33.7794,33.929,33.7618,33.8762,223568.0
2016-05-17 11:55:00,38.49,38.62,38.45,38.54,286768.0,33.8762,33.9906,33.841,33.9202,286768.0
2016-05-17 12:00:00,38.54,38.54,38.29,38.29,181428.0,33.9202,33.9202,33.7002,33.7002,181428.0
2016-05-17 12:05:00,38.29,38.32,38.16,38.22,215862.0,33.7002,33.7266,33.5857,33.6386,215862.0
2016-05-17 12:10:00,38.21,38.24,38.13,38.14,234540.0,33.6298,33.6562,33.5593,33.5681,234540.0
2016-05-17 12:15:00,38.15,38.17,38.05,38.06,117062.0,33.5769,33.5945,33.4889,33.4977,117062.0
2016-05-17 12:20:00,38.07,38.12,38.04,38.06,147688.0,33.5065,33.5505,33.4801,33.4977,147688.0
2016-05-17 12:25:00,38.06,38.1,38.04,38.06,126856.0,33.4977,33.5329,33.4801,33.4977,126856.0
2016-05-17 12:30:00,38.06,38.06,37.98,38.02,178456.0,33.4977,33.4977,33.4273,33.4625,178456.0
2016-05-17 12:35:00,38.02,38.04,37.97,38.02,114704.0,33.4625,33.4801,33.4185,33.4625,114704.0
2016-05-17 12:40:00,38.02,38.05,37.92,37.93,165710.0,33.4625,33.4889,33.3745,33.3833,165710.0
2016-05-17 12:45:00,37.92,37.94,37.91,37.92,123682.0,33.3745,33.3921,33.3657,33.3745,123682.0
2016-05-17 12:50:00,37.92,37.94,37.9,37.92,134136.0,33.3745,33.3921,33.3569,33.3745,134136.0
2016-05-17 12:55:00,37.91,37.96,37.91,37.95,89928.0,33.3657,33.4097,33.3657,33.4009,89928.0
2016-05-17 13:00:00,37.95,37.95,37.81,37.82,206738.0,33.4009,33.4009,33.2777,33.2865,206738.0
2016-05-17 13:05:00,37.81,37.88,37.8,37.85,137350.0,33.2777,33.3393,33.2689,33.3129,137350.0
2016-05-17 13:10:00,37.84,37.9,37.84,37.87,104480.0,33.3041,33.3569,33.3041,33.3305,104480.0
2016-05-17 13:15:00,37.87,37.91,37.82,37.83,91392.0,33.3305,33.3657,33.2865,33.2953,91392.0
2016-05-17 13:20:00,37.82,37.87,37.81,37.84,71226.0,33.2865,33.3305,33.2777,33.3041,71226.0
2016-05-17 13:25:00,37.83,37.83,37.76,37.8,133330.0,33.2953,33.2953,33.2337,33.2689,133330.0
2016-05-17 13:30:00,37.79,37.79,37.74,37.75,114318.0,33.2601,33.2601,33.2161,33.2249,114318.0
2016-05-17 13:35:00,37.74,37.78,37.72,37.74,99676.0,33.2161,33.2513,33.1985,33.2161,99676.0
2016-05-17 13:40:00,37.74,37.81,37.74,37.77,102744.0,33.2161,33.2777,33.2161,33.2425,102744.0
2016-05-17 13:45:00,37.77,37.77,37.74,37.76,94130.0,33.2425,33.2425,33.2161,33.2337,94130.0
2016-05-17 13:50:00,37.76,37.78,37.73,37.73,119490.0,33.2337,33.2513,33.2073,33.2073,119490.0
2016-05-17 13:55:00,37.74,37.74,37.49,37.49,386496.0,33.2161,33.2161,32.9961,32.9961,386496.0
2016-05-17 14:00:00,37.49,37.6,37.48,37.57,275400.0,32.9961,33.0929,32.9873,33.0665,275400.0
2016-05-17 14:05:00,37.58,37.58,37.48,37.55,275190.0,33.0753,33.0753,32.9873,33.0489,275190.0
2016-05-17 14:10:00,37.55,37.56,37.47,37.53,160972.0,33.0489,33.0577,32.9785,33.0313,160972.0
2016-05-17 14:15:00,37.53,37.58,37.37,37.37,253902.0,33.0313,33.0753,32.8904,32.8904,253902.0
2016-05-17 14:20:00,37.37,37.38,37.27,37.34,324386.0,32.8904,32.8992,32.8024,32.864,324386.0
2016-05-17 14:25:00,37.33,37.34,37.19,37.31,184646.0,32.8552,32.864,32.732,32.8376,184646.0
2016-05-17 14:30:00,37.31,37.53,37.29,37.51,292250.0,32.8376,33.0313,32.82,33.0137,292250.0
2016-05-17 14:35:00,37.52,37.55,37.45,37.48,196398.0,33.0225,33.0489,32.9609,32.9873,196398.0
2016-05-17 14:40:00,37.49,37.55,37.46,37.51,150706.0,32.9961,33.0489,32.9697,33.0137,150706.0
2016-05-17 14:45:00,37.51,37.55,37.45,37.45,322284.0,33.0137,33.0489,32.9609,32.9609,322284.0
2016-05-17 14:50:00,37.45,37.54,37.45,37.52,141242.0,32.9609,33.0401,32.9609,33.0225,141242.0
2016-05-17 14:55:00,37.52,37.58,37.49,37.54,169820.0,33.0225,33.0753,32.9961,33.0401,169820.0
2016-05-17 15:00:00,37.55,37.66,37.52,37.64,311204.0,33.0489,33.1457,33.0225,33.1281,311204.0
2016-05-17 15:05:00,37.65,37.72,37.63,37.69,160346.0,33.1369,33.1985,33.1193,33.1721,160346.0
2016-05-17 15:10:00,37.7,37.7,37.58,37.62,155916.0,33.1809,33.1809,33.0753,33.1105,155916.0
2016-05-17 15:15:00,37.61,37.62,37.54,37.6,143284.0,33.1017,33.1105,33.0401,33.0929,143284.0
2016-05-17 15:20:00,37.6,37.6,37.55,37.56,176066.0,33.0929,33.0929,33.0489,33.0577,176066.0
2016-05-17 15:25:00,37.57,37.59,37.52,37.59,217258.0,33.0665,33.0841,33.0225,33.0841,217258.0
2016-05-17 15:30:00,37.59,37.61,37.54,37.54,194240.0,33.0841,33.1017,33.0401,33.0401,194240.0
2016-05-17 15:35:00,37.54,37.67,37.54,37.65,236568.0,33.0401,33.1545,33.0401,33.1369,236568.0
2016-05-17 15:40:00,37.66,37.7,37.62,37.7,287684.0,33.1457,33.1809,33.1105,33.1809,287684.0
2016-05-17 15:45:00,37.71,37.74,37.63,37.66,355186.0,33.1897,33.2161,33.1193,33.1457,355186.0
2016-05-17 15:50:00,37.66,37.72,37.65,37.72,332746.0,33.1457,33.1985,33.1369,33.1985,332746.0
2016-05-17 15:55:00,37.72,37.83,37.72,37.77,746196.0,33.1985,33.2953,33.1985,33.2425,746196.0
2016-05-18 09:30:00,37.51,37.6,37.29,37.56,250184.0,33.0137,33.0929,32.82,33.0577,250184.0
2016-05-18 09:35:00,37.55,37.58,37.01,37.06,200786.0,33.0489,33.0753,32.5736,32.6176,200786.0
2016-05-18 09:40:00,37.06,37.25,36.91,37.21,236306.0,32.6176,32.7848,32.4856,32.7496,236306.0
2016-05-18 09:45:00,37.23,37.33,37.18,37.22,228710.0,32.7672,32.8552,32.7232,32.7584,228710.0
2016-05-18 09:50:00,37.22,37.24,37.1,37.22,181544.0,32.7584,32.776,32.6528,32.7584,181544.0
2016-05-18 09:55:00,37.22,37.27,37.1,37.18,169474.0,32.7584,32.8024,32.6528,32.7232,169474.0
2016-05-18 10:00:00,37.17,37.24,37.12,37.16,150668.0,32.7144,32.776,32.6704,32.7056,150668.0
2016-05-18 10:05:00,37.16,37.25,37.11,37.16,127600.0,32.7056,32.7848,32.6616,32.7056,127600.0
2016-05-18 10:10:00,37.16,37.2,37.12,37.17,154512.0,32.7056,32.7408,32.6704,32.7144,154512.0
2016-05-18 10:15:00,37.18,37.31,37.17,37.19,224746.0,32.7232,32.8376,32.7144,32.732,224746.0
2016-05-18 10:20:00,37.19,37.2,37.1,37.14,140222.0,32.732,32.7408,32.6528,32.688,140222.0
2016-05-18 10:25:00,37.15,37.24,37.13,37.2,171214.0,32.6968,32.776,32.6792,32.7408,171214.0
2016-05-18 10:30:00,37.19,37.2,36.98,37.01,197936.0,32.732,32.7408,32.5472,32.5736,197936.0
2016-05-18 10:35:00,37.01,37.12,36.99,37.07,149502.0,32.5736,32.6704,32.556,32.6264,149502.0
2016-05-18 10:40:00,37.07,37.07,36.94,36.99,119834.0,32.6264,32.6264,32.512,32.556,119834.0
2016-05-18 10:45:00,36.99,37.13,36.96,37.07,99972.0,32.556,32.6792,32.5296,32.6264,99972.0
2016-05-18 10:50:00,37.06,37.23,37.05,37.13,79244.0,32.6176,32.7672,32.6088,32.6792,79244.0
2016-05-18 10:55:00,37.13,37.18,37.11,37.16,87444.0,32.6792,32.7232,32.6616,32.7056,87444.0
2016-05-18 11:00:00,37.17,37.21,37.06,37.13,137584.0,32.7144,32.7496,32.6176,32.6792,137584.0
2016-05-18 11:05:00,37.15,37.27,37.15,37.26,187942.0,32.6968,32.8024,32.6968,32.7936,187942.0
2016-05-18 11:10:00,37.26,37.31,37.22,37.31,103362.0,32.7936,32.8376,32.7584,32.8376,103362.0
2016-05-18 11:15:00,37.3,37.34,37.24,37.3,147428.0,32.8288,32.864,32.776,32.8288,147428.0
2016-05-18 11:20:00,37.31,37.36,37.24,37.25,118890.0,32.8376,32.8816,32.776,32.7848,118890.0
2016-05-18 11:25:00,37.24,37.4,37.22,37.38,73924.0,32.776,32.9168,32.7584,32.8992,73924.0
2016-05-18 11:30:00,37.39,37.41,37.33,37.38,120890.0,32.908,32.9256,32.8552,32.8992,120890.0
2016-05-18 11:35:00,37.37,37.38,37.27,37.27,123468.0,32.8904,32.8992,32.8024,32.8024,123468.0
2016-05-18 11:40:00,37.27,37.28,37.16,37.16,145296.0,32.8024,32.8112,32.7056,32.7056,145296.0
2016-05-18 11:45:00,37.17,37.25,37.16,37.25,75710.0,32.7144,32.7848,32.7056,32.7848,75710.0
2016-05-18 11:50:00,37.24,37.24,37.17,37.19,67354.0,32.776,32.776,32.7144,32.732,67354.0
2016-05-18 11:55:00,37.19,37.26,37.19,37.22,103542.0,32.732,32.7936,32.732,32.7584,103542.0
2016-05-18 12:00:00,37.21,37.24,37.19,37.22,61174.0,32.7496,32.776,32.732,32.7584,61174.0
2016-05-18 12:05:00,37.22,37.25,37.2,37.21,84862.0,32.7584,32.7848,32.7408,32.7496,84862.0
2016-05-18 12:10:00,37.21,37.26,37.19,37.26,48268.0,32.7496,32.7936,32.732,32.7936,48268.0
2016-05-18 12:15:00,37.26,37.27,37.19,37.23,69014.0,32.7936,32.8024,32.732,32.7672,69014.0
2016-05-18 12:20:00,37.24,37.33,37.24,37.32,41062.0,32.776,32.8552,32.776,32.8464,41062.0
2016-05-18 12:25:00,37.32,37.33,37.29,37.3,31602.0,32.8464,32.8552,32.82,32.8288,31602.0
2016-05-18 12:30:00,37.3,37.37,37.3,37.34,48892.0,32.8288,32.8904,32.8288,32.864,48892.0
2016-05-18 12:35:00,37.34,37.35,37.31,37.35,40376.0,32.864,32.8728,32.8376,32.8728,40376.0
2016-05-18 12:40:00,37.35,37.35,37.29,37.34,61892.0,32.8728,32.8728,32.82,32.864,61892.0
2016-05-18 12:45:00,37.34,37.34,37.27,37.3,56792.0,32.864,32.864,32.8024,32.8288,56792.0
2016-05-18 12:50:00,37.29,37.34,37.24,37.34,55092.0,32.82,32.864,32.776,32.864,55092.0
2016-05-18 12:55:00,37.34,37.42,37.34,37.42,50328.0,32.864,32.9344,32.864,32.9344,50328.0
2016-05-18 13:00:00,37.42,37.48,37.4,37.45,140386.0,32.9344,32.9873,32.9168,32.9609,140386.0
2016-05-18 13:05:00,37.44,37.52,37.44,37.49,94708.0,32.9521,33.0225,32.9521,32.9961,94708.0
2016-05-18 13:10:00,37.49,37.52,37.47,37.52,67152.0,32.9961,33.0225,32.9785,33.0225,67152.0
2016-05-18 13:15:00,37.52,37.55,37.51,37.51,67500.0,33.0225,33.0489,33.0137,33.0137,67500.0
2016-05-18 13:20:00,37.51,37.6,37.49,37.59,81118.0,33.0137,33.0929,32.9961,33.0841,81118.0
2016-05-18 13:25:00,37.59,37.62,37.57,37.6,134876.0,33.0841,33.1105,33.0665,33.0929,134876.0
2016-05-18 13:30:00,37.6,37.66,37.58,37.65,127308.0,33.0929,33.1457,33.0753,33.1369,127308.0
2016-05-18 13:35:00,37.65,37.66,37.62,37.63,130356.0,33.1369,33.1457,33.1105,33.1193,130356.0
2016-05-18 13:40:00,37.63,37.65,37.57,37.58,77006.0,33.1193,33.1369,33.0665,33.0753,77006.0
2016-05-18 13:45:00,37.58,37.6,37.57,37.58,113780.0,33.0753,33.0929,33.0665,33.0753,113780.0
2016-05-18 13:50:00,37.57,37.58,37.5,37.52,87718.0,33.0665,33.0753,33.0049,33.0225,87718.0
2016-05-18 13:55:00,37.52,37.54,37.49,37.5,50120.0,33.0225,33.0401,32.9961,33.0049,50120.0
2016-05-18 14:00:00,37.49,37.5,37.27,37.34,198046.0,32.9961,33.0049,32.8024,32.864,198046.0
2016-05-18 14:05:00,37.34,37.41,37.2,37.41,121372.0,32.864,32.9256,32.7408,32.9256,121372.0
2016-05-18 14:10:00,37.4,37.41,37.27,37.32,84578.0,32.9168,32.9256,32.8024,32.8464,84578.0
2016-05-18 14:15:00,37.31,37.43,37.27,37.41,100790.0,32.8376,32.9432,32.8024,32.9256,100790.0
2016-05-18 14:20:00,37.41,37.43,37.3,37.38,98338.0,32.9256,32.9432,32.8288,32.8992,98338.0
2016-05-18 14:25:00,37.37,37.37,37.22,37.24,70774.0,32.8904,32.8904,32.7584,32.776,70774.0
2016-05-18 14:30:00,37.23,37.3,37.18,37.3,177770.0,32.7672,32.8288,32.7232,32.8288,177770.0
2016-05-18 14:35:00,37.3,37.36,37.27,37.3,121684.0,32.8288,32.8816,32.8024,32.8288,121684.0
2016-05-18 14:40:00,37.3,37.35,37.25,37.34,79242.0,32.8288,32.8728,32.7848,32.864,79242.0
2016-05-18 14:45:00,37.34,37.35,37.29,37.35,81602.0,32.864,32.8728,32.82,32.8728,81602.0
2016-05-18 14:50:00,37.36,37.47,37.35,37.35,96492.0,32.8816,32.9785,32.8728,32.8728,96492.0
2016-05-18 14:55:00,37.35,37.42,37.34,37.39,79942.0,32.8728,32.9344,32.864,32.908,79942.0
2016-05-18 15:00:00,37.39,37.47,37.37,37.47,168384.0,32.908,32.9785,32.8904,32.9785,168384.0
2016-05-18 15:05:00,37.46,37.52,37.42,37.43,164478.0,32.9697,33.0225,32.9344,32.9432,164478.0
2016-05-18 15:10:00,37.43,37.43,37.3,37.34,153118.0,32.9432,32.9432,32.8288,32.864,153118.0
2016-05-18 15:15:00,37.34,37.34,37.27,37.33,104732.0,32.864,32.864,32.8024,32.8552,104732.0
2016-05-18 15:20:00,37.32,37.33,37.22,37.24,134258.0,32.8464,32.8552,32.7584,32.776,134258.0
2016-05-18 15:25:00,37.24,37.31,37.23,37.23,116370.0,32.776,32.8376,32.7672,32.7672,116370.0
2016-05-18 15:30:00,37.24,37.32,37.23,37.3,160212.0,32.776,32.8464,32.7672,32.8288,160212.0
2016-05-18 15:35:00,37.31,37.31,37.17,37.17,211960.0,32.8376,32.8376,32.7144,32.7144,211960.0
2016-05-18 15:40:00,37.18,37.24,37.18,37.22,232518.0,32.7232,32.776,32.7232,32.7584,232518.0
2016-05-18 15:45:00,37.22,37.3,37.22,37.27,229354.0,32.7584,32.8288,32.7584,32.8024,229354.0
2016-05-18 15:50:00,37.27,37.3,37.26,37.3,242422.0,32.8024,32.8288,32.7936,32.8288,242422.0
2016-05-18 15:55:00,37.3,37.37,37.29,37.35,434218.0,32.8288,32.8904,32.82,32.8728,434218.0
2016-05-19 09:30:00,37.38,37.74,37.28,37.72,259018.0,32.8992,33.2161,32.8112,33.1985,259018.0
2016-05-19 09:35:00,37.7,37.73,37.53,37.55,130310.0,33.1809,33.2073,33.0313,33.0489,130310.0
2016-05-19 09:40:00,37.55,37.74,37.51,37.6,89588.0,33.0489,33.2161,33.0137,33.0929,89588.0
2016-05-19 09:45:00,37.62,37.66,37.55,37.62,47656.0,33.1105,33.1457,33.0489,33.1105,47656.0
2016-05-19 09:50:00,37.63,37.76,37.62,37.71,160968.0,33.1193,33.2337,33.1105,33.1897,160968.0
2016-05-19 09:55:00,37.71,37.75,37.55,37.57,253836.0,33.1897,33.2249,33.0489,33.0665,253836.0
2016-05-19 10:00:00,37.58,37.71,37.56,37.7,99620.0,33.0753,33.1897,33.0577,33.1809,99620.0
2016-05-19 10:05:00,37.71,37.77,37.71,37.73,188270.0,33.1897,33.2425,33.1897,33.2073,188270.0
2016-05-19 10:10:00,37.72,37.73,37.63,37.64,78312.0,33.1985,33.2073,33.1193,33.1281,78312.0
2016-05-19 10:15:00,37.64,37.71,37.63,37.67,77822.0,33.1281,33.1897,33.1193,33.1545,77822.0
2016-05-19 10:20:00,37.67,37.87,37.67,37.87,186486.0,33.1545,33.3305,33.1545,33.3305,186486.0
2016-05-19 10:25:00,37.87,37.97,37.86,37.95,166726.0,33.3305,33.4185,33.3217,33.4009,166726.0
2016-05-19 10:30:00,37.94,37.99,37.92,37.98,150896.0,33.3921,33.4361,33.3745,33.4273,150896.0
2016-05-19 10:35:00,37.97,37.97,37.85,37.88,85586.0,33.4185,33.4185,33.3129,33.3393,85586.0
2016-05-19 10:40:00,37.88,38.0,37.86,37.99,109810.0,33.3393,33.4449,33.3217,33.4361,109810.0
2016-05-19 10:45:00,38.0,38.06,38.0,38.02,107850.0,33.4449,33.4977,33.4449,33.4625,107850.0
2016-05-19 10:50:00,38.02,38.02,37.91,37.91,52078.0,33.4625,33.4625,33.3657,33.3657,52078.0
2016-05-19 10:55:00,37.92,37.93,37.8,37.8,51644.0,33.3745,33.3833,33.2689,33.2689,51644.0
2016-05-19 11:00:00,37.82,37.82,37.75,37.75,52070.0,33.2865,33.2865,33.2249,33.2249,52070.0
2016-05-19 11:05:00,37.75,37.84,37.73,37.84,83776.0,33.2249,33.3041,33.2073,33.3041,83776.0
2016-05-19 11:10:00,37.83,37.83,37.74,37.76,64580.0,33.2953,33.2953,33.2161,33.2337,64580.0
2016-05-19 11:15:00,37.76,37.87,37.75,37.85,55106.0,33.2337,33.3305,33.2249,33.3129,55106.0
2016-05-19 11:20:00,37.85,37.87,37.77,37.79,54140.0,33.3129,33.3305,33.2425,33.2601,54140.0
2016-05-19 11:25:00,37.78,37.84,37.73,37.84,64078.0,33.2513,33.3041,33.2073,33.3041,64078.0
2016-05-19 11:30:00,37.85,37.91,37.84,37.88,77614.0,33.3129,33.3657,33.3041,33.3393,77614.0
2016-05-19 11:35:00,37.87,37.88,37.81,37.84,69082.0,33.3305,33.3393,33.2777,33.3041,69082.0
2016-05-19 11:40:00,37.83,37.85,37.8,37.85,78222.0,33.2953,33.3129,33.2689,33.3129,78222.0
2016-05-19 11:45:00,37.85,37.92,37.8,37.91,66966.0,33.3129,33.3745,33.2689,33.3657,66966.0
2016-05-19 11:50:00,37.92,37.95,37.9,37.91,93432.0,33.3745,33.4009,33.3569,33.3657,93432.0
2016-05-19 11:55:00,37.91,37.93,37.83,37.88,79312.0,33.3657,33.3833,33.2953,33.3393,79312.0
2016-05-19 12:00:00,37.88,37.9,37.84,37.85,53844.0,33.3393,33.3569,33.3041,33.3129,53844.0
2016-05-19 12:05:00,37.85,37.86,37.78,37.8,65800.0,33.3129,33.3217,33.2513,33.2689,65800.0
2016-05-19 12:10:00,37.8,37.85,37.8,37.85,43590.0,33.2689,33.3129,33.2689,33.3129,43590.0
2016-05-19 12:15:00,37.84,37.89,37.83,37.88,32520.0,33.3041,33.3481,33.2953,33.3393,32520.0
2016-05-19 12:20:00,37.88,37.94,37.87,37.9,45738.0,33.3393,33.3921,33.3305,33.3569,45738.0
2016-05-19 12:25:00,37.9,37.91,37.83,37.85,34538.0,33.3569,33.3657,33.2953,33.3129,34538.0
2016-05-19 12:30:00,37.83,37.83,37.72,37.73,49634.0,33.2953,33.2953,33.1985,33.2073,49634.0
2016-05-19 12:35:00,37.72,37.76,37.69,37.74,60544.0,33.1985,33.2337,33.1721,33.2161,60544.0
2016-05-19 12:40:00,37.75,37.76,37.63,37.66,71178.0,33.2249,33.2337,33.1193,33.1457,71178.0
2016-05-19 12:45:00,37.67,37.69,37.64,37.69,34824.0,33.1545,33.1721,33.1281,33.1721,34824.0
2016-05-19 12:50:00,37.68,37.68,37.6,37.63,28068.0,33.1633,33.1633,33.0929,33.1193,28068.0
2016-05-19 12:55:00,37.63,37.66,37.6,37.6,25638.0,33.1193,33.1457,33.0929,33.0929,25638.0
2016-05-19 13:00:00,37.62,37.66,37.6,37.66,43320.0,33.1105,33.1457,33.0929,33.1457,43320.0
2016-05-19 13:05:00,37.67,37.71,37.64,37.71,45756.0,33.1545,33.1897,33.1281,33.1897,45756.0
2016-05-19 13:10:00,37.72,37.75,37.71,37.74,34896.0,33.1985,33.2249,33.1897,33.2161,34896.0
2016-05-19 13:15:00,37.74,37.74,37.65,37.67,33606.0,33.2161,33.2161,33.1369,33.1545,33606.0
2016-05-19 13:20:00,37.68,37.7,37.62,37.65,26510.0,33.1633,33.1809,33.1105,33.1369,26510.0
2016-05-19 13:25:00,37.66,37.69,37.65,37.67,26288.0,33.1457,33.1721,33.1369,33.1545,26288.0
2016-05-19 13:30:00,37.67,37.72,37.66,37.72,40700.0,33.1545,33.1985,33.1457,33.1985,40700.0
2016-05-19 13:35:00,37.72,37.79,37.71,37.71,61108.0,33.1985,33.2601,33.1897,33.1897,61108.0
2016-05-19 13:40:00,37.71,37.74,37.7,37.72,66656.0,33.1897,33.2161,33.1809,33.1985,66656.0
2016-05-19 13:45:00,37.72,37.74,37.65,37.66,33694.0,33.1985,33.2161,33.1369,33.1457,33694.0
2016-05-19 13:50:00,37.66,37.71,37.65,37.67,49090.0,33.1457,33.1897,33.1369,33.1545,49090.0
2016-05-19 13:55:00,37.67,37.74,37.67,37.69,44264.0,33.1545,33.2161,33.1545,33.1721,44264.0
2016-05-19 14:00:00,37.69,37.73,37.68,37.69,58882.0,33.1721,33.2073,33.1633,33.1721,58882.0
2016-05-19 14:05:00,37.69,37.74,37.69,37.74,65524.0,33.1721,33.2161,33.1721,33.2161,65524.0
2016-05-19 14:10:00,37.75,37.79,37.67,37.72,103204.0,33.2249,33.2601,33.1545,33.1985,103204.0
2016-05-19 14:15:00,37.73,37.77,37.71,37.75,49048.0,33.2073,33.2425,33.1897,33.2249,49048.0
2016-05-19 14:20:00,37.76,37.76,37.69,37.7,47500.0,33.2337,33.2337,33.1721,33.1809,47500.0
2016-05-19 14:25:00,37.7,37.78,37.7,37.77,46456.0,33.1809,33.2513,33.1809,33.2425,46456.0
2016-05-19 14:30:00,37.77,37.77,37.71,37.72,40908.0,33.2425,33.2425,33.1897,33.1985,40908.0
2016-05-19 14:35:00,37.72,37.73,37.68,37.71,35022.0,33.1985,33.2073,33.1633,33.1897,35022.0
2016-05-19 14:40:00,37.71,37.72,37.66,37.69,51058.0,33.1897,33.1985,33.1457,33.1721,51058.0
2016-05-19 14:45:00,37.7,37.73,37.66,37.67,38754.0,33.1809,33.2073,33.1457,33.1545,38754.0
2016-05-19 14:50:00,37.67,37.72,37.67,37.71,38540.0,33.1545,33.1985,33.1545,33.1897,38540.0
2016-05-19 14:55:00,37.73,37.77,37.71,37.76,80154.0,33.2073,33.2425,33.1897,33.2337,80154.0
2016-05-19 15:00:00,37.76,37.85,37.74,37.82,106588.0,33.2337,33.3129,33.2161,33.2865,106588.0
2016-05-19 15:05:00,37.82,37.93,37.82,37.93,97850.0,33.2865,33.3833,33.2865,33.3833,97850.0
2016-05-19 15:10:00,37.92,37.99,37.92,37.98,81396.0,33.3745,33.4361,33.3745,33.4273,81396.0
2016-05-19 15:15:00,37.97,37.99,37.92,37.97,85836.0,33.4185,33.4361,33.3745,33.4185,85836.0
2016-05-19 15:20:00,37.97,37.99,37.96,37.96,115626.0,33.4185,33.4361,33.4097,33.4097,115626.0
2016-05-19 15:25:00,37.96,37.97,37.9,37.93,60912.0,33.4097,33.4185,33.3569,33.3833,60912.0
2016-05-19 15:30:00,37.92,37.94,37.84,37.85,114338.0,33.3745,33.3921,33.3041,33.3129,114338.0
2016-05-19 15:35:00,37.85,37.91,37.85,37.9,81766.0,33.3129,33.3657,33.3129,33.3569,81766.0
2016-05-19 15:40:00,37.9,37.93,37.86,37.88,132400.0,33.3569,33.3833,33.3217,33.3393,132400.0
2016-05-19 15:45:00,37.88,37.95,37.88,37.94,198922.0,33.3393,33.4009,33.3393,33.3921,198922.0
2016-05-19 15:50:00,37.94,37.94,37.91,37.91,202206.0,33.3921,33.3921,33.3657,33.3657,202206.0
2016-05-19 15:55:00,37.92,37.94,37.88,37.88,303858.0,33.3745,33.3921,33.3393,33.3393,303858.0
2016-05-20 09:30:00,37.63,37.85,37.57,37.75,522136.0,33.1193,33.3129,33.0665,33.2249,522136.0
2016-05-20 09:35:00,37.75,37.86,37.67,37.68,73156.0,33.2249,33.3217,33.1545,33.1633,73156.0
2016-05-20 09:40:00,37.67,37.73,37.54,37.6,172292.0,33.1545,33.2073,33.0401,33.0929,172292.0
2016-05-20 09:45:00,37.59,37.63,37.47,37.63,158946.0,33.0841,33.1193,32.9785,33.1193,158946.0
2016-05-20 09:50:00,37.64,37.73,37.6,37.61,95816.0,33.1281,33.2073,33.0929,33.1017,95816.0
2016-05-20 09:55:00,37.61,37.63,37.49,37.53,152028.0,33.1017,33.1193,32.9961,33.0313,152028.0
2016-05-20 10:00:00,37.54,37.66,37.53,37.63,95222.0,33.0401,33.1457,33.0313,33.1193,95222.0
2016-05-20 10:05:00,37.65,37.71,37.63,37.64,64828.0,33.1369,33.1897,33.1193,33.1281,64828.0
2016-05-20 10:10:00,37.64,37.74,37.63,37.7,69092.0,33.1281,33.2161,33.1193,33.1809,69092.0
2016-05-20 10:15:00,37.68,37.72,37.66,37.66,47248.0,33.1633,33.1985,33.1457,33.1457,47248.0
2016-05-20 10:20:00,37.66,37.72,37.65,37.7,77080.0,33.1457,33.1985,33.1369,33.1809,77080.0
2016-05-20 10:25:00,37.7,37.7,37.55,37.59,60976.0,33.1809,33.1809,33.0489,33.0841,60976.0
2016-05-20 10:30:00,37.6,37.7,37.6,37.66,80654.0,33.0929,33.1809,33.0929,33.1457,80654.0
2016-05-20 10:35:00,37.66,37.67,37.62,37.65,81258.0,33.1457,33.1545,33.1105,33.1369,81258.0
2016-05-20 10:40:00,37.65,37.67,37.63,37.63,92244.0,33.1369,33.1545,33.1193,33.1193,92244.0
2016-05-20 10:45:00,37.63,37.66,37.6,37.65,72804.0,33.1193,33.1457,33.0929,33.1369,72804.0
2016-05-20 10:50:00,37.66,37.66,37.6,37.61,41674.0,33.1457,33.1457,33.0929,33.1017,41674.0
2016-05-20 10:55:00,37.61,37.62,37.58,37.59,40978.0,33.1017,33.1105,33.0753,33.0841,40978.0
2016-05-20 11:00:00,37.6,37.63,37.59,37.6,38832.0,33.0929,33.1193,33.0841,33.0929,38832.0
2016-05-20 11:05:00,37.6,37.61,37.58,37.6,62260.0,33.0929,33.1017,33.0753,33.0929,62260.0
2016-05-20 11:10:00,37.59,37.63,37.59,37.63,59686.0,33.0841,33.1193,33.0841,33.1193,59686.0
2016-05-20 11:15:00,37.63,37.71,37.61,37.69,58048.0,33.1193,33.1897,33.1017,33.1721,58048.0
2016-05-20 11:20:00,37.69,37.74,37.68,37.74,43650.0,33.1721,33.2161,33.1633,33.2161,43650.0
2016-05-20 11:25:00,37.74,37.77,37.74,37.74,40716.0,33.2161,33.2425,33.2161,33.2161,40716.0
2016-05-20 11:30:00,37.76,37.8,37.74,37.79,51008.0,33.2337,33.2689,33.2161,33.2601,51008.0
2016-05-20 11:35:00,37.79,37.83,37.77,37.83,34844.0,33.2601,33.2953,33.2425,33.2953,34844.0
2016-05-20 11:40:00,37.84,37.87,37.83,37.84,29536.0,33.3041,33.3305,33.2953,33.3041,29536.0
2016-05-20 11:45:00,37.82,37.86,37.82,37.85,47398.0,33.2865,33.3217,33.2865,33.3129,47398.0
2016-05-20 11:50:00,37.85,37.86,37.82,37.85,91240.0,33.3129,33.3217,33.2865,33.3129,91240.0
2016-05-20 11:55:00,37.85,37.88,37.85,37.85,24130.0,33.3129,33.3393,33.3129,33.3129,24130.0
2016-05-20 12:00:00,37.86,37.87,37.77,37.77,56812.0,33.3217,33.3305,33.2425,33.2425,56812.0
2016-05-20 12:05:00,37.78,37.82,37.77,37.81,25590.0,33.2513,33.2865,33.2425,33.2777,25590.0
2016-05-20 12:10:00,37.81,37.83,37.8,37.83,42950.0,33.2777,33.2953,33.2689,33.2953,42950.0
2016-05-20 12:15:00,37.83,37.84,37.82,37.84,54486.0,33.2953,33.3041,33.2865,33.3041,54486.0
2016-05-20 12:20:00,37.83,37.85,37.83,37.85,52682.0,33.2953,33.3129,33.2953,33.3129,52682.0
2016-05-20 12:25:00,37.85,37.85,37.82,37.83,44896.0,33.3129,33.3129,33.2865,33.2953,44896.0
2016-05-20 12:30:00,37.82,37.83,37.76,37.77,58840.0,33.2865,33.2953,33.2337,33.2425,58840.0
2016-05-20 12:35:00,37.77,37.81,37.77,37.81,46692.0,33.2425,33.2777,33.2425,33.2777,46692.0
2016-05-20 12:40:00,37.81,37.84,37.79,37.8,66654.0,33.2777,33.3041,33.2601,33.2689,66654.0
2016-05-20 12:45:00,37.8,37.85,37.79,37.85,46856.0,33.2689,33.3129,33.2601,33.3129,46856.0
2016-05-20 12:50:00,37.85,37.88,37.84,37.84,22962.0,33.3129,33.3393,33.3041,33.3041,22962.0
2016-05-20 12:55:00,37.85,37.85,37.82,37.83,30210.0,33.3129,33.3129,33.2865,33.2953,30210.0
2016-05-20 13:00:00,37.83,37.84,37.8,37.81,38992.0,33.2953,33.3041,33.2689,33.2777,38992.0
2016-05-20 13:05:00,37.81,37.82,37.79,37.82,58986.0,33.2777,33.2865,33.2601,33.2865,58986.0
2016-05-20 13:10:00,37.82,37.83,37.8,37.83,22458.0,33.2865,33.2953,33.2689,33.2953,22458.0
2016-05-20 13:15:00,37.82,37.83,37.79,37.81,30122.0,33.2865,33.2953,33.2601,33.2777,30122.0
2016-05-20 13:20:00,37.81,37.85,37.77,37.77,21260.0,33.2777,33.3129,33.2425,33.2425,21260.0
2016-05-20 13:25:00,37.78,37.79,37.73,37.74,31714.0,33.2513,33.2601,33.2073,33.2161,31714.0
2016-05-20 13:30:00,37.75,37.77,37.73,37.74,56518.0,33.2249,33.2425,33.2073,33.2161,56518.0
2016-05-20 13:35:00,37.74,37.79,37.74,37.76,53270.0,33.2161,33.2601,33.2161,33.2337,53270.0
2016-05-20 13:40:00,37.76,37.8,37.76,37.79,32984.0,33.2337,33.2689,33.2337,33.2601,32984.0
2016-05-20 13:45:00,37.79,37.79,37.74,37.77,146810.0,33.2601,33.2601,33.2161,33.2425,146810.0
2016-05-20 13:50:00,37.77,37.77,37.75,37.76,45574.0,33.2425,33.2425,33.2249,33.2337,45574.0
2016-05-20 13:55:00,37.77,37.77,37.74,37.77,23906.0,33.2425,33.2425,33.2161,33.2425,23906.0
2016-05-20 14:00:00,37.77,37.79,37.73,37.76,53732.0,33.2425,33.2601,33.2073,33.2337,53732.0
2016-05-20 14:05:00,37.77,37.77,37.73,37.76,27608.0,33.2425,33.2425,33.2073,33.2337,27608.0
2016-05-20 14:10:00,37.76,37.77,37.73,37.73,29282.0,33.2337,33.2425,33.2073,33.2073,29282.0
2016-05-20 14:15:00,37.73,37.77,37.73,37.75,18240.0,33.2073,33.2425,33.2073,33.2249,18240.0
2016-05-20 14:20:00,37.76,37.84,37.76,37.84,44388.0,33.2337,33.3041,33.2337,33.3041,44388.0
2016-05-20 14:25:00,37.84,37.85,37.81,37.83,31590.0,33.3041,33.3129,33.2777,33.2953,31590.0
2016-05-20 14:30:00,37.83,37.86,37.83,37.84,29868.0,33.2953,33.3217,33.2953,33.3041,29868.0
2016-05-20 14:35:00,37.85,37.88,37.85,37.87,38358.0,33.3129,33.3393,33.3129,33.3305,38358.0
2016-05-20 14:40:00,37.87,37.89,37.86,37.88,40742.0,33.3305,33.3481,33.3217,33.3393,40742.0
2016-05-20 14:45:00,37.88,37.89,37.85,37.87,62844.0,33.3393,33.3481,33.3129,33.3305,62844.0
2016-05-20 14:50:00,37.87,37.91,37.87,37.88,115532.0,33.3305,33.3657,33.3305,33.3393,115532.0
2016-05-20 14:55:00,37.88,37.88,37.85,37.88,31846.0,33.3393,33.3393,33.3129,33.3393,31846.0
2016-05-20 15:00:00,37.88,37.88,37.81,37.82,64738.0,33.3393,33.3393,33.2777,33.2865,64738.0
2016-05-20 15:05:00,37.81,37.82,37.79,37.82,48046.0,33.2777,33.2865,33.2601,33.2865,48046.0
2016-05-20 15:10:00,37.82,37.82,37.79,37.81,56020.0,33.2865,33.2865,33.2601,33.2777,56020.0
2016-05-20 15:15:00,37.8,37.82,37.77,37.8,143434.0,33.2689,33.2865,33.2425,33.2689,143434.0
2016-05-20 15:20:00,37.8,37.8,37.71,37.72,84034.0,33.2689,33.2689,33.1897,33.1985,84034.0
2016-05-20 15:25:00,37.72,37.75,37.7,37.71,90858.0,33.1985,33.2249,33.1809,33.1897,90858.0
2016-05-20 15:30:00,37.71,37.77,37.7,37.76,106314.0,33.1897,33.2425,33.1809,33.2337,106314.0
2016-05-20 15:35:00,37.76,37.77,37.73,37.74,91826.0,33.2337,33.2425,33.2073,33.2161,91826.0
2016-05-20 15:40:00,37.74,37.78,37.7,37.72,241856.0,33.2161,33.2513,33.1809,33.1985,241856.0
2016-05-20 15:45:00,37.71,37.72,37.68,37.7,193188.0,33.1897,33.1985,33.1633,33.1809,193188.0
2016-05-20 15:50:00,37.69,37.72,37.68,37.71,245160.0,33.1721,33.1985,33.1633,33.1897,245160.0
2016-05-20 15:55:00,37.71,37.72,37.69,37.7,378004.0,33.1897,33.1985,33.1721,33.1809,378004.0
2016-05-23 09:30:00,37.74,37.87,37.74,37.77,110872.0,33.2161,33.3305,33.2161,33.2425,110872.0
2016-05-23 09:35:00,37.81,37.9,37.74,37.81,67754.0,33.2777,33.3569,33.2161,33.2777,67754.0
2016-05-23 09:40:00,37.82,37.95,37.82,37.85,60174.0,33.2865,33.4009,33.2865,33.3129,60174.0
2016-05-23 09:45:00,37.85,37.93,37.82,37.89,49926.0,33.3129,33.3833,33.2865,33.3481,49926.0
2016-05-23 09:50:00,37.88,37.9,37.77,37.83,73990.0,33.3393,33.3569,33.2425,33.2953,73990.0
2016-05-23 09:55:00,37.82,37.84,37.74,37.8,121868.0,33.2865,33.3041,33.2161,33.2689,121868.0
2016-05-23 10:00:00,37.8,37.9,37.77,37.82,123884.0,33.2689,33.3569,33.2425,33.2865,123884.0
2016-05-23 10:05:00,37.83,37.85,37.81,37.83,57406.0,33.2953,33.3129,33.2777,33.2953,57406.0
2016-05-23 10:10:00,37.83,37.85,37.79,37.83,32372.0,33.2953,33.3129,33.2601,33.2953,32372.0
2016-05-23 10:15:00,37.83,37.85,37.79,37.81,31586.0,33.2953,33.3129,33.2601,33.2777,31586.0
2016-05-23 10:20:00,37.81,37.85,37.79,37.79,27968.0,33.2777,33.3129,33.2601,33.2601,27968.0
2016-05-23 10:25:00,37.8,37.82,37.75,37.77,38278.0,33.2689,33.2865,33.2249,33.2425,38278.0
2016-05-23 10:30:00,37.76,37.77,37.73,37.76,32476.0,33.2337,33.2425,33.2073,33.2337,32476.0
2016-05-23 10:35:00,37.76,37.77,37.69,37.7,29684.0,33.2337,33.2425,33.1721,33.1809,29684.0
2016-05-23 10:40:00,37.71,37.72,37.61,37.62,44024.0,33.1897,33.1985,33.1017,33.1105,44024.0
2016-05-23 10:45:00,37.62,37.63,37.62,37.63,24960.0,33.1105,33.1193,33.1105,33.1193,24960.0
2016-05-23 10:50:00,37.63,37.67,37.6,37.61,31006.0,33.1193,33.1545,33.0929,33.1017,31006.0
2016-05-23 10:55:00,37.61,37.67,37.6,37.66,23474.0,33.1017,33.1545,33.0929,33.1457,23474.0
2016-05-23 11:00:00,37.66,37.74,37.66,37.74,36392.0,33.1457,33.2161,33.1457,33.2161,36392.0
2016-05-23 11:05:00,37.74,37.74,37.7,37.73,41982.0,33.2161,33.2161,33.1809,33.2073,41982.0
2016-05-23 11:10:00,37.74,37.74,37.7,37.72,70684.0,33.2161,33.2161,33.1809,33.1985,70684.0
2016-05-23 11:15:00,37.72,37.72,37.69,37.7,27068.0,33.1985,33.1985,33.1721,33.1809,27068.0
2016-05-23 11:20:00,37.7,37.73,37.68,37.69,30950.0,33.1809,33.2073,33.1633,33.1721,30950.0
2016-05-23 11:25:00,37.69,37.69,37.66,37.67,30110.0,33.1721,33.1721,33.1457,33.1545,30110.0
2016-05-23 11:30:00,37.68,37.69,37.59,37.6,37940.0,33.1633,33.1721,33.0841,33.0929,37940.0
2016-05-23 11:35:00,37.6,37.6,37.54,37.55,32014.0,33.0929,33.0929,33.0401,33.0489,32014.0
2016-05-23 11:40:00,37.55,37.58,37.49,37.51,57106.0,33.0489,33.0753,32.9961,33.0137,57106.0
2016-05-23 11:45:00,37.51,37.53,37.49,37.51,26952.0,33.0137,33.0313,32.9961,33.0137,26952.0
2016-05-23 11:50:00,37.51,37.52,37.45,37.46,26790.0,33.0137,33.0225,32.9609,32.9697,26790.0
2016-05-23 11:55:00,37.46,37.49,37.46,37.48,35800.0,32.9697,32.9961,32.9697,32.9873,35800.0
2016-05-23 12:00:00,37.47,37.53,37.47,37.52,53254.0,32.9785,33.0313,32.9785,33.0225,53254.0
2016-05-23 12:05:00,37.52,37.58,37.52,37.58,24614.0,33.0225,33.0753,33.0225,33.0753,24614.0
2016-05-23 12:10:00,37.58,37.62,37.58,37.6,24320.0,33.0753,33.1105,33.0753,33.0929,24320.0
2016-05-23 12:15:00,37.6,37.62,37.55,37.55,33136.0,33.0929,33.1105,33.0489,33.0489,33136.0
2016-05-23 12:20:00,37.55,37.59,37.52,37.52,25774.0,33.0489,33.0841,33.0225,33.0225,25774.0
2016-05-23 12:25:00,37.52,37.55,37.51,37.54,33214.0,33.0225,33.0489,33.0137,33.0401,33214.0
2016-05-23 12:30:00,37.55,37.59,37.54,37.59,59414.0,33.0489,33.0841,33.0401,33.0841,59414.0
2016-05-23 12:35:00,37.59,37.59,37.56,37.56,23064.0,33.0841,33.0841,33.0577,33.0577,23064.0
2016-05-23 12:40:00,37.56,37.56,37.51,37.52,28804.0,33.0577,33.0577,33.0137,33.0225,28804.0
2016-05-23 12:45:00,37.52,37.52,37.46,37.46,22940.0,33.0225,33.0225,32.9697,32.9697,22940.0
2016-05-23 12:50:00,37.46,37.51,37.46,37.51,27334.0,32.9697,33.0137,32.9697,33.0137,27334.0
2016-05-23 12:55:00,37.51,37.51,37.48,37.5,23134.0,33.0137,33.0137,32.9873,33.0049,23134.0
2016-05-23 13:00:00,37.5,37.54,37.5,37.52,20850.0,33.0049,33.0401,33.0049,33.0225,20850.0
2016-05-23 13:05:00,37.52,37.55,37.51,37.52,20848.0,33.0225,33.0489,33.0137,33.0225,20848.0
2016-05-23 13:10:00,37.51,37.52,37.51,37.52,34502.0,33.0137,33.0225,33.0137,33.0225,34502.0
2016-05-23 13:15:00,37.52,37.53,37.49,37.5,25838.0,33.0225,33.0313,32.9961,33.0049,25838.0
2016-05-23 13:20:00,37.5,37.5,37.45,37.45,20218.0,33.0049,33.0049,32.9609,32.9609,20218.0
2016-05-23 13:25:00,37.46,37.46,37.43,37.43,35448.0,32.9697,32.9697,32.9432,32.9432,35448.0
2016-05-23 13:30:00,37.44,37.49,37.44,37.48,42212.0,32.9521,32.9961,32.9521,32.9873,42212.0
2016-05-23 13:35:00,37.49,37.49,37.46,37.48,30486.0,32.9961,32.9961,32.9697,32.9873,30486.0
2016-05-23 13:40:00,37.49,37.51,37.47,37.47,17830.0,32.9961,33.0137,32.9785,32.9785,17830.0
2016-05-23 13:45:00,37.47,37.48,37.44,37.44,24184.0,32.9785,32.9873,32.9521,32.9521,24184.0
2016-05-23 13:50:00,37.44,37.49,37.44,37.49,16436.0,32.9521,32.9961,32.9521,32.9961,16436.0
2016-05-23 13:55:00,37.49,37.53,37.49,37.49,35384.0,32.9961,33.0313,32.9961,32.9961,35384.0
2016-05-23 14:00:00,37.49,37.51,37.48,37.49,53800.0,32.9961,33.0137,32.9873,32.9961,53800.0
2016-05-23 14:05:00,37.49,37.52,37.49,37.51,68906.0,32.9961,33.0225,32.9961,33.0137,68906.0
2016-05-23 14:10:00,37.51,37.53,37.51,37.52,27928.0,33.0137,33.0313,33.0137,33.0225,27928.0
2016-05-23 14:15:00,37.52,37.52,37.5,37.51,33806.0,33.0225,33.0225,33.0049,33.0137,33806.0
2016-05-23 14:20:00,37.5,37.51,37.49,37.49,24718.0,33.0049,33.0137,32.9961,32.9961,24718.0
2016-05-23 14:25:00,37.49,37.52,37.47,37.52,51982.0,32.9961,33.0225,32.9785,33.0225,51982.0
2016-05-23 14:30:00,37.52,37.52,37.49,37.5,50314.0,33.0225,33.0225,32.9961,33.0049,50314.0
2016-05-23 14:35:00,37.5,37.5,37.47,37.47,91702.0,33.0049,33.0049,32.9785,32.9785,91702.0
2016-05-23 14:40:00,37.47,37.49,37.47,37.48,46596.0,32.9785,32.9961,32.9785,32.9873,46596.0
2016-05-23 14:45:00,37.48,37.49,37.43,37.46,42154.0,32.9873,32.9961,32.9432,32.9697,42154.0
2016-05-23 14:50:00,37.46,37.47,37.44,37.44,24256.0,32.9697,32.9785,32.9521,32.9521,24256.0
2016-05-23 14:55:00,37.44,37.47,37.42,37.43,42910.0,32.9521,32.9785,32.9344,32.9432,42910.0
2016-05-23 15:00:00,37.43,37.45,37.42,37.42,42930.0,32.9432,32.9609,32.9344,32.9344,42930.0
2016-05-23 15:05:00,37.42,37.46,37.42,37.46,43420.0,32.9344,32.9697,32.9344,32.9697,43420.0
2016-05-23 15:10:00,37.45,37.46,37.4,37.41,69056.0,32.9609,32.9697,32.9168,32.9256,69056.0
2016-05-23 15:15:00,37.41,37.41,37.38,37.38,94192.0,32.9256,32.9256,32.8992,32.8992,94192.0
2016-05-23 15:20:00,37.38,37.38,37.36,37.38,94044.0,32.8992,32.8992,32.8816,32.8992,94044.0
2016-05-23 15:25:00,37.38,37.38,37.37,37.37,53830.0,32.8992,32.8992,32.8904,32.8904,53830.0
2016-05-23 15:30:00,37.37,37.4,37.35,37.39,118078.0,32.8904,32.9168,32.8728,32.908,118078.0
2016-05-23 15:35:00,37.39,37.39,37.35,37.38,57958.0,32.908,32.908,32.8728,32.8992,57958.0
2016-05-23 15:40:00,37.38,37.38,37.34,37.35,88660.0,32.8992,32.8992,32.864,32.8728,88660.0
2016-05-23 15:45:00,37.34,37.35,37.33,37.35,168166.0,32.864,32.8728,32.8552,32.8728,168166.0
2016-05-23 15:50:00,37.35,37.35,37.33,37.33,169194.0,32.8728,32.8728,32.8552,32.8552,169194.0
2016-05-23 15:55:00,37.33,37.35,37.31,37.34,386850.0,32.8552,32.8728,32.8376,32.864,386850.0
2016-05-24 09:30:00,37.62,37.68,37.47,37.59,145044.0,33.1105,33.1633,32.9785,33.0841,145044.0
2016-05-24 09:35:00,37.59,37.66,37.43,37.44,141006.0,33.0841,33.1457,32.9432,32.9521,141006.0
2016-05-24 09:40:00,37.44,37.56,37.37,37.54,95170.0,32.9521,33.0577,32.8904,33.0401,95170.0
2016-05-24 09:45:00,37.56,37.66,37.56,37.64,60144.0,33.0577,33.1457,33.0577,33.1281,60144.0
2016-05-24 09:50:00,37.65,37.7,37.63,37.66,67578.0,33.1369,33.1809,33.1193,33.1457,67578.0
2016-05-24 09:55:00,37.65,37.72,37.65,37.66,28944.0,33.1369,33.1985,33.1369,33.1457,28944.0
2016-05-24 10:00:00,37.66,37.74,37.65,37.74,66558.0,33.1457,33.2161,33.1369,33.2161,66558.0
2016-05-24 10:05:00,37.73,37.77,37.68,37.73,76518.0,33.2073,33.2425,33.1633,33.2073,76518.0
2016-05-24 10:10:00,37.72,37.75,37.69,37.71,48540.0,33.1985,33.2249,33.1721,33.1897,48540.0
2016-05-24 10:15:00,37.71,37.73,37.65,37.68,37528.0,33.1897,33.2073,33.1369,33.1633,37528.0
2016-05-24 10:20:00,37.68,37.7,37.6,37.63,27868.0,33.1633,33.1809,33.0929,33.1193,27868.0
2016-05-24 10:25:00,37.63,37.67,37.62,37.66,31400.0,33.1193,33.1545,33.1105,33.1457,31400.0
2016-05-24 10:30:00,37.66,37.69,37.63,37.64,145926.0,33.1457,33.1721,33.1193,33.1281,145926.0
2016-05-24 10:35:00,37.65,37.67,37.63,37.65,146510.0,33.1369,33.1545,33.1193,33.1369,146510.0
2016-05-24 10:40:00,37.65,37.65,37.6,37.61,93574.0,33.1369,33.1369,33.0929,33.1017,93574.0
2016-05-24 10:45:00,37.61,37.61,37.56,37.6,53274.0,33.1017,33.1017,33.0577,33.0929,53274.0
2016-05-24 10:50:00,37.61,37.63,37.59,37.63,37410.0,33.1017,33.1193,33.0841,33.1193,37410.0
2016-05-24 10:55:00,37.63,37.66,37.59,37.65,87824.0,33.1193,33.1457,33.0841,33.1369,87824.0
2016-05-24 11:00:00,37.65,37.72,37.65,37.72,54074.0,33.1369,33.1985,33.1369,33.1985,54074.0
2016-05-24 11:05:00,37.71,37.72,37.67,37.71,56684.0,33.1897,33.1985,33.1545,33.1897,56684.0
2016-05-24 11:10:00,37.71,37.72,37.69,37.71,34510.0,33.1897,33.1985,33.1721,33.1897,34510.0
2016-05-24 11:15:00,37.71,37.72,37.67,37.68,61976.0,33.1897,33.1985,33.1545,33.1633,61976.0
2016-05-24 11:20:00,37.68,37.72,37.67,37.68,51584.0,33.1633,33.1985,33.1545,33.1633,51584.0
2016-05-24 11:25:00,37.68,37.69,37.63,37.63,190670.0,33.1633,33.1721,33.1193,33.1193,190670.0
2016-05-24 11:30:00,37.64,37.65,37.61,37.63,55756.0,33.1281,33.1369,33.1017,33.1193,55756.0
2016-05-24 11:35:00,37.63,37.69,37.63,37.68,40624.0,33.1193,33.1721,33.1193,33.1633,40624.0
2016-05-24 11:40:00,37.68,37.71,37.65,37.71,39968.0,33.1633,33.1897,33.1369,33.1897,39968.0
2016-05-24 11:45:00,37.71,37.71,37.69,37.69,57760.0,33.1897,33.1897,33.1721,33.1721,57760.0
2016-05-24 11:50:00,37.69,37.72,37.69,37.71,32636.0,33.1721,33.1985,33.1721,33.1897,32636.0
2016-05-24 11:55:00,37.7,37.73,37.69,37.73,32258.0,33.1809,33.2073,33.1721,33.2073,32258.0
2016-05-24 12:00:00,37.73,37.74,37.71,37.74,26098.0,33.2073,33.2161,33.1897,33.2161,26098.0
2016-05-24 12:05:00,37.74,37.76,37.72,37.76,35234.0,33.2161,33.2337,33.1985,33.2337,35234.0
2016-05-24 12:10:00,37.76,37.76,37.72,37.72,30246.0,33.2337,33.2337,33.1985,33.1985,30246.0
2016-05-24 12:15:00,37.72,37.74,37.71,37.74,21204.0,33.1985,33.2161,33.1897,33.2161,21204.0
2016-05-24 12:20:00,37.73,37.74,37.72,37.73,12296.0,33.2073,33.2161,33.1985,33.2073,12296.0
2016-05-24 12:25:00,37.73,37.76,37.72,37.74,17868.0,33.2073,33.2337,33.1985,33.2161,17868.0
2016-05-24 12:30:00,37.73,37.74,37.7,37.71,73288.0,33.2073,33.2161,33.1809,33.1897,73288.0
2016-05-24 12:35:00,37.71,37.71,37.7,37.7,34120.0,33.1897,33.1897,33.1809,33.1809,34120.0
2016-05-24 12:40:00,37.7,37.71,37.69,37.69,72160.0,33.1809,33.1897,33.1721,33.1721,72160.0
2016-05-24 12:45:00,37.69,37.69,37.67,37.68,37198.0,33.1721,33.1721,33.1545,33.1633,37198.0
2016-05-24 12:50:00,37.68,37.72,37.68,37.7,56876.0,33.1633,33.1985,33.1633,33.1809,56876.0
2016-05-24 12:55:00,37.71,37.72,37.7,37.71,51432.0,33.1897,33.1985,33.1809,33.1897,51432.0
2016-05-24 13:00:00,37.71,37.74,37.71,37.73,30344.0,33.1897,33.2161,33.1897,33.2073,30344.0
2016-05-24 13:05:00,37.72,37.77,37.69,37.76,123148.0,33.1985,33.2425,33.1721,33.2337,123148.0
2016-05-24 13:10:00,37.76,37.77,37.74,37.74,54550.0,33.2337,33.2425,33.2161,33.2161,54550.0
2016-05-24 13:15:00,37.74,37.76,37.74,37.75,19910.0,33.2161,33.2337,33.2161,33.2249,19910.0
2016-05-24 13:20:00,37.75,37.76,37.72,37.72,16056.0,33.2249,33.2337,33.1985,33.1985,16056.0
2016-05-24 13:25:00,37.72,37.74,37.72,37.73,27536.0,33.1985,33.2161,33.1985,33.2073,27536.0
2016-05-24 13:30:00,37.74,37.74,37.72,37.72,31084.0,33.2161,33.2161,33.1985,33.1985,31084.0
2016-05-24 13:35:00,37.72,37.72,37.68,37.69,77580.0,33.1985,33.1985,33.1633,33.1721,77580.0
2016-05-24 13:40:00,37.69,37.72,37.68,37.69,24192.0,33.1721,33.1985,33.1633,33.1721,24192.0
2016-05-24 13:45:00,37.69,37.72,37.67,37.72,22106.0,33.1721,33.1985,33.1545,33.1985,22106.0
2016-05-24 13:50:00,37.72,37.74,37.72,37.72,15752.0,33.1985,33.2161,33.1985,33.1985,15752.0
2016-05-24 13:55:00,37.71,37.71,37.67,37.7,23692.0,33.1897,33.1897,33.1545,33.1809,23692.0
2016-05-24 14:00:00,37.7,37.71,37.69,37.69,41478.0,33.1809,33.1897,33.1721,33.1721,41478.0
2016-05-24 14:05:00,37.69,37.7,37.68,37.7,41026.0,33.1721,33.1809,33.1633,33.1809,41026.0
2016-05-24 14:10:00,37.71,37.76,37.71,37.74,57822.0,33.1897,33.2337,33.1897,33.2161,57822.0
2016-05-24 14:15:00,37.74,37.74,37.7,37.71,26724.0,33.2161,33.2161,33.1809,33.1897,26724.0
2016-05-24 14:20:00,37.71,37.72,37.69,37.69,25828.0,33.1897,33.1985,33.1721,33.1721,25828.0
2016-05-24 14:25:00,37.69,37.7,37.68,37.68,39348.0,33.1721,33.1809,33.1633,33.1633,39348.0
2016-05-24 14:30:00,37.69,37.71,37.69,37.69,29164.0,33.1721,33.1897,33.1721,33.1721,29164.0
2016-05-24 14:35:00,37.69,37.7,37.67,37.68,30072.0,33.1721,33.1809,33.1545,33.1633,30072.0
2016-05-24 14:40:00,37.69,37.72,37.68,37.68,25278.0,33.1721,33.1985,33.1633,33.1633,25278.0
2016-05-24 14:45:00,37.68,37.71,37.68,37.7,34106.0,33.1633,33.1897,33.1633,33.1809,34106.0
2016-05-24 14:50:00,37.7,37.71,37.68,37.69,46462.0,33.1809,33.1897,33.1633,33.1721,46462.0
2016-05-24 14:55:00,37.69,37.71,37.65,37.67,39270.0,33.1721,33.1897,33.1369,33.1545,39270.0
2016-05-24 15:00:00,37.68,37.73,37.68,37.73,70022.0,33.1633,33.2073,33.1633,33.2073,70022.0
2016-05-24 15:05:00,37.73,37.74,37.69,37.7,62788.0,33.2073,33.2161,33.1721,33.1809,62788.0
2016-05-24 15:10:00,37.7,37.73,37.7,37.71,35512.0,33.1809,33.2073,33.1809,33.1897,35512.0
2016-05-24 15:15:00,37.71,37.72,37.7,37.7,32628.0,33.1897,33.1985,33.1809,33.1809,32628.0
2016-05-24 15:20:00,37.7,37.74,37.7,37.74,64268.0,33.1809,33.2161,33.1809,33.2161,64268.0
2016-05-24 15:25:00,37.74,37.74,37.69,37.7,61156.0,33.2161,33.2161,33.1721,33.1809,61156.0
2016-05-24 15:30:00,37.7,37.71,37.67,37.67,57412.0,33.1809,33.1897,33.1545,33.1545,57412.0
2016-05-24 15:35:00,37.67,37.69,37.66,37.69,83666.0,33.1545,33.1721,33.1457,33.1721,83666.0
2016-05-24 15:40:00,37.69,37.7,37.64,37.65,119066.0,33.1721,33.1809,33.1281,33.1369,119066.0
2016-05-24 15:45:00,37.65,37.66,37.62,37.63,99836.0,33.1369,33.1457,33.1105,33.1193,99836.0
2016-05-24 15:50:00,37.63,37.66,37.62,37.65,103852.0,33.1193,33.1457,33.1105,33.1369,103852.0
2016-05-24 15:55:00,37.65,37.65,37.6,37.62,325094.0,33.1369,33.1369,33.0929,33.1105,325094.0
2016-05-25 09:30:00,37.77,37.88,37.6,37.71,179596.0,33.2425,33.3393,33.0929,33.1897,179596.0
2016-05-25 09:35:00,37.69,37.71,37.45,37.53,98786.0,33.1721,33.1897,32.9609,33.0313,98786.0
2016-05-25 09:40:00,37.54,37.58,37.48,37.51,42014.0,33.0401,33.0753,32.9873,33.0137,42014.0
2016-05-25 09:45:00,37.51,37.52,37.38,37.41,179992.0,33.0137,33.0225,32.8992,32.9256,179992.0
2016-05-25 09:50:00,37.42,37.43,37.38,37.42,84580.0,32.9344,32.9432,32.8992,32.9344,84580.0
2016-05-25 09:55:00,37.43,37.47,37.4,37.44,59720.0,32.9432,32.9785,32.9168,32.9521,59720.0
2016-05-25 10:00:00,37.44,37.48,37.42,37.46,58600.0,32.9521,32.9873,32.9344,32.9697,58600.0
2016-05-25 10:05:00,37.47,37.53,37.47,37.52,41974.0,32.9785,33.0313,32.9785,33.0225,41974.0
2016-05-25 10:10:00,37.52,37.61,37.52,37.58,45930.0,33.0225,33.1017,33.0225,33.0753,45930.0
2016-05-25 10:15:00,37.58,37.59,37.51,37.59,44756.0,33.0753,33.0841,33.0137,33.0841,44756.0
2016-05-25 10:20:00,37.59,37.62,37.55,37.6,46846.0,33.0841,33.1105,33.0489,33.0929,46846.0
2016-05-25 10:25:00,37.6,37.63,37.6,37.6,38684.0,33.0929,33.1193,33.0929,33.0929,38684.0
2016-05-25 10:30:00,37.61,37.63,37.52,37.53,63964.0,33.1017,33.1193,33.0225,33.0313,63964.0
2016-05-25 10:35:00,37.52,37.55,37.49,37.49,195920.0,33.0225,33.0489,32.9961,32.9961,195920.0
2016-05-25 10:40:00,37.49,37.55,37.49,37.51,88798.0,32.9961,33.0489,32.9961,33.0137,88798.0
2016-05-25 10:45:00,37.51,37.55,37.51,37.51,73064.0,33.0137,33.0489,33.0137,33.0137,73064.0
2016-05-25 10:50:00,37.52,37.56,37.51,37.55,89692.0,33.0225,33.0577,33.0137,33.0489,89692.0
2016-05-25 10:55:00,37.56,37.59,37.55,37.58,62692.0,33.0577,33.0841,33.0489,33.0753,62692.0
2016-05-25 11:00:00,37.58,37.62,37.58,37.62,46580.0,33.0753,33.1105,33.0753,33.1105,46580.0
2016-05-25 11:05:00,37.6,37.62,37.52,37.54,56892.0,33.0929,33.1105,33.0225,33.0401,56892.0
2016-05-25 11:10:00,37.52,37.54,37.49,37.49,36278.0,33.0225,33.0401,32.9961,32.9961,36278.0
2016-05-25 11:15:00,37.49,37.56,37.49,37.55,63376.0,32.9961,33.0577,32.9961,33.0489,63376.0
2016-05-25 11:20:00,37.56,37.59,37.52,37.52,27690.0,33.0577,33.0841,33.0225,33.0225,27690.0
2016-05-25 11:25:00,37.52,37.52,37.45,37.47,29812.0,33.0225,33.0225,32.9609,32.9785,29812.0
2016-05-25 11:30:00,37.47,37.5,37.45,37.49,30350.0,32.9785,33.0049,32.9609,32.9961,30350.0
2016-05-25 11:35:00,37.5,37.51,37.45,37.46,31658.0,33.0049,33.0137,32.9609,32.9697,31658.0
2016-05-25 11:40:00,37.46,37.5,37.46,37.49,53842.0,32.9697,33.0049,32.9697,32.9961,53842.0
2016-05-25 11:45:00,37.49,37.5,37.49,37.49,40558.0,32.9961,33.0049,32.9961,32.9961,40558.0
2016-05-25 11:50:00,37.49,37.52,37.48,37.51,50706.0,32.9961,33.0225,32.9873,33.0137,50706.0
2016-05-25 11:55:00,37.52,37.53,37.51,37.52,17878.0,33.0225,33.0313,33.0137,33.0225,17878.0
2016-05-25 12:00:00,37.52,37.53,37.49,37.49,26934.0,33.0225,33.0313,32.9961,32.9961,26934.0
2016-05-25 12:05:00,37.49,37.49,37.47,37.49,64816.0,32.9961,32.9961,32.9785,32.9961,64816.0
2016-05-25 12:10:00,37.5,37.55,37.49,37.54,21636.0,33.0049,33.0489,32.9961,33.0401,21636.0
2016-05-25 12:15:00,37.54,37.56,37.52,37.56,45116.0,33.0401,33.0577,33.0225,33.0577,45116.0
2016-05-25 12:20:00,37.56,37.58,37.56,37.58,37142.0,33.0577,33.0753,33.0577,33.0753,37142.0
2016-05-25 12:25:00,37.57,37.58,37.54,37.54,22880.0,33.0665,33.0753,33.0401,33.0401,22880.0
2016-05-25 12:30:00,37.55,37.55,37.48,37.5,94874.0,33.0489,33.0489,32.9873,33.0049,94874.0
2016-05-25 12:35:00,37.5,37.52,37.48,37.51,45670.0,33.0049,33.0225,32.9873,33.0137,45670.0
2016-05-25 12:40:00,37.52,37.53,37.51,37.52,40518.0,33.0225,33.0313,33.0137,33.0225,40518.0
2016-05-25 12:45:00,37.52,37.54,37.52,37.52,15232.0,33.0225,33.0401,33.0225,33.0225,15232.0
2016-05-25 12:50:00,37.52,37.53,37.51,37.51,21074.0,33.0225,33.0313,33.0137,33.0137,21074.0
2016-05-25 12:55:00,37.52,37.54,37.49,37.49,27766.0,33.0225,33.0401,32.9961,32.9961,27766.0
2016-05-25 13:00:00,37.49,37.56,37.49,37.56,32752.0,32.9961,33.0577,32.9961,33.0577,32752.0
2016-05-25 13:05:00,37.56,37.59,37.56,37.57,26186.0,33.0577,33.0841,33.0577,33.0665,26186.0
2016-05-25 13:10:00,37.57,37.58,37.55,37.56,69446.0,33.0665,33.0753,33.0489,33.0577,69446.0
2016-05-25 13:15:00,37.56,37.59,37.56,37.58,34520.0,33.0577,33.0841,33.0577,33.0753,34520.0
2016-05-25 13:20:00,37.58,37.59,37.56,37.58,31362.0,33.0753,33.0841,33.0577,33.0753,31362.0
2016-05-25 13:25:00,37.58,37.58,37.56,37.58,36094.0,33.0753,33.0753,33.0577,33.0753,36094.0
2016-05-25 13:30:00,37.58,37.6,37.56,37.59,37924.0,33.0753,33.0929,33.0577,33.0841,37924.0
2016-05-25 13:35:00,37.6,37.62,37.59,37.62,25276.0,33.0929,33.1105,33.0841,33.1105,25276.0
2016-05-25 13:40:00,37.62,37.63,37.59,37.62,31972.0,33.1105,33.1193,33.0841,33.1105,31972.0
2016-05-25 13:45:00,37.62,37.63,37.6,37.6,49314.0,33.1105,33.1193,33.0929,33.0929,49314.0
2016-05-25 13:50:00,37.6,37.63,37.6,37.63,37614.0,33.0929,33.1193,33.0929,33.1193,37614.0
2016-05-25 13:55:00,37.63,37.66,37.62,37.66,22300.0,33.1193,33.1457,33.1105,33.1457,22300.0
2016-05-25 14:00:00,37.66,37.67,37.63,37.63,39512.0,33.1457,33.1545,33.1193,33.1193,39512.0
2016-05-25 14:05:00,37.63,37.65,37.63,37.63,23390.0,33.1193,33.1369,33.1193,33.1193,23390.0
2016-05-25 14:10:00,37.63,37.65,37.63,37.63,22716.0,33.1193,33.1369,33.1193,33.1193,22716.0
2016-05-25 14:15:00,37.63,37.65,37.62,37.65,34920.0,33.1193,33.1369,33.1105,33.1369,34920.0
2016-05-25 14:20:00,37.66,37.7,37.65,37.7,45624.0,33.1457,33.1809,33.1369,33.1809,45624.0
2016-05-25 14:25:00,37.7,37.71,37.68,37.7,27002.0,33.1809,33.1897,33.1633,33.1809,27002.0
2016-05-25 14:30:00,37.7,37.73,37.69,37.73,39700.0,33.1809,33.2073,33.1721,33.2073,39700.0
2016-05-25 14:35:00,37.73,37.74,37.72,37.73,41018.0,33.2073,33.2161,33.1985,33.2073,41018.0
2016-05-25 14:40:00,37.73,37.76,37.72,37.74,48894.0,33.2073,33.2337,33.1985,33.2161,48894.0
2016-05-25 14:45:00,37.74,37.77,37.67,37.69,40482.0,33.2161,33.2425,33.1545,33.1721,40482.0
2016-05-25 14:50:00,37.69,37.72,37.68,37.69,30484.0,33.1721,33.1985,33.1633,33.1721,30484.0
2016-05-25 14:55:00,37.69,37.7,37.67,37.68,32400.0,33.1721,33.1809,33.1545,33.1633,32400.0
2016-05-25 15:00:00,37.68,37.7,37.67,37.67,35750.0,33.1633,33.1809,33.1545,33.1545,35750.0
2016-05-25 15:05:00,37.67,37.71,37.67,37.71,34236.0,33.1545,33.1897,33.1545,33.1897,34236.0
2016-05-25 15:10:00,37.71,37.71,37.68,37.7,35496.0,33.1897,33.1897,33.1633,33.1809,35496.0
2016-05-25 15:15:00,37.7,37.73,37.7,37.73,39068.0,33.1809,33.2073,33.1809,33.2073,39068.0
2016-05-25 15:20:00,37.73,37.74,37.73,37.73,54048.0,33.2073,33.2161,33.2073,33.2073,54048.0
2016-05-25 15:25:00,37.73,37.78,37.73,37.78,103144.0,33.2073,33.2513,33.2073,33.2513,103144.0
2016-05-25 15:30:00,37.78,37.79,37.71,37.72,80490.0,33.2513,33.2601,33.1897,33.1985,80490.0
2016-05-25 15:35:00,37.71,37.72,37.67,37.69,92986.0,33.1897,33.1985,33.1545,33.1721,92986.0
2016-05-25 15:40:00,37.69,37.7,37.68,37.7,99020.0,33.1721,33.1809,33.1633,33.1809,99020.0
2016-05-25 15:45:00,37.7,37.7,37.67,37.69,102568.0,33.1809,33.1809,33.1545,33.1721,102568.0
2016-05-25 15:50:00,37.69,37.69,37.65,37.66,88010.0,33.1721,33.1721,33.1369,33.1457,88010.0
2016-05-25 15:55:00,37.66,37.7,37.64,37.66,222940.0,33.1457,33.1809,33.1281,33.1457,222940.0
2016-05-26 09:30:00,38.06,38.33,37.97,38.18,357472.0,33.4977,33.7354,33.4185,33.6033,357472.0
2016-05-26 09:35:00,38.2,38.2,37.94,38.06,94578.0,33.6209,33.6209,33.3921,33.4977,94578.0
2016-05-26 09:40:00,38.06,38.15,38.04,38.15,83396.0,33.4977,33.5769,33.4801,33.5769,83396.0
2016-05-26 09:45:00,38.14,38.2,38.1,38.15,93052.0,33.5681,33.6209,33.5329,33.5769,93052.0
2016-05-26 09:50:00,38.16,38.17,38.05,38.09,82962.0,33.5857,33.5945,33.4889,33.5241,82962.0
2016-05-26 09:55:00,38.1,38.13,38.07,38.1,262140.0,33.5329,33.5593,33.5065,33.5329,262140.0
2016-05-26 10:00:00,38.11,38.12,37.94,37.95,121584.0,33.5417,33.5505,33.3921,33.4009,121584.0
2016-05-26 10:05:00,37.94,37.97,37.87,37.95,65612.0,33.3921,33.4185,33.3305,33.4009,65612.0
2016-05-26 10:10:00,37.96,38.02,37.95,37.99,57040.0,33.4097,33.4625,33.4009,33.4361,57040.0
2016-05-26 10:15:00,38.0,38.04,37.99,38.02,30628.0,33.4449,33.4801,33.4361,33.4625,30628.0
2016-05-26 10:20:00,38.01,38.02,37.91,37.95,39826.0,33.4537,33.4625,33.3657,33.4009,39826.0
2016-05-26 10:25:00,37.95,38.01,37.93,37.98,44076.0,33.4009,33.4537,33.3833,33.4273,44076.0
2016-05-26 10:30:00,37.98,38.07,37.97,38.03,40914.0,33.4273,33.5065,33.4185,33.4713,40914.0
2016-05-26 10:35:00,38.02,38.04,37.94,37.94,48580.0,33.4625,33.4801,33.3921,33.3921,48580.0
2016-05-26 10:40:00,37.95,37.98,37.93,37.93,40864.0,33.4009,33.4273,33.3833,33.3833,40864.0
2016-05-26 10:45:00,37.93,37.95,37.89,37.89,76472.0,33.3833,33.4009,33.3481,33.3481,76472.0
2016-05-26 10:50:00,37.9,37.93,37.85,37.87,61946.0,33.3569,33.3833,33.3129,33.3305,61946.0
2016-05-26 10:55:00,37.88,37.93,37.87,37.89,42876.0,33.3393,33.3833,33.3305,33.3481,42876.0
2016-05-26 11:00:00,37.88,37.91,37.86,37.88,69324.0,33.3393,33.3657,33.3217,33.3393,69324.0
2016-05-26 11:05:00,37.88,37.92,37.86,37.88,36450.0,33.3393,33.3745,33.3217,33.3393,36450.0
2016-05-26 11:10:00,37.87,37.88,37.83,37.87,40548.0,33.3305,33.3393,33.2953,33.3305,40548.0
2016-05-26 11:15:00,37.87,37.87,37.82,37.82,39390.0,33.3305,33.3305,33.2865,33.2865,39390.0
2016-05-26 11:20:00,37.82,37.85,37.81,37.85,39972.0,33.2865,33.3129,33.2777,33.3129,39972.0
2016-05-26 11:25:00,37.85,37.88,37.85,37.85,28564.0,33.3129,33.3393,33.3129,33.3129,28564.0
2016-05-26 11:30:00,37.85,37.9,37.84,37.88,29372.0,33.3129,33.3569,33.3041,33.3393,29372.0
2016-05-26 11:35:00,37.88,37.89,37.85,37.89,21216.0,33.3393,33.3481,33.3129,33.3481,21216.0
2016-05-26 11:40:00,37.89,37.93,37.88,37.92,34378.0,33.3481,33.3833,33.3393,33.3745,34378.0
2016-05-26 11:45:00,37.92,37.97,37.91,37.95,31350.0,33.3745,33.4185,33.3657,33.4009,31350.0
2016-05-26 11:50:00,37.94,37.99,37.94,37.97,22676.0,33.3921,33.4361,33.3921,33.4185,22676.0
2016-05-26 11:55:00,37.97,37.98,37.95,37.98,12930.0,33.4185,33.4273,33.4009,33.4273,12930.0
2016-05-26 12:00:00,37.98,37.98,37.95,37.95,21130.0,33.4273,33.4273,33.4009,33.4009,21130.0
2016-05-26 12:05:00,37.95,37.98,37.94,37.97,31596.0,33.4009,33.4273,33.3921,33.4185,31596.0
2016-05-26 12:10:00,37.98,37.99,37.96,37.97,44596.0,33.4273,33.4361,33.4097,33.4185,44596.0
2016-05-26 12:15:00,37.97,37.98,37.96,37.97,34370.0,33.4185,33.4273,33.4097,33.4185,34370.0
2016-05-26 12:20:00,37.97,37.97,37.95,37.97,30556.0,33.4185,33.4185,33.4009,33.4185,30556.0
2016-05-26 12:25:00,37.97,37.98,37.94,37.94,55478.0,33.4185,33.4273,33.3921,33.3921,55478.0
2016-05-26 12:30:00,37.94,37.94,37.9,37.9,24292.0,33.3921,33.3921,33.3569,33.3569,24292.0
2016-05-26 12:35:00,37.9,37.92,37.89,37.92,16390.0,33.3569,33.3745,33.3481,33.3745,16390.0
2016-05-26 12:40:00,37.92,37.93,37.91,37.92,13936.0,33.3745,33.3833,33.3657,33.3745,13936.0
2016-05-26 12:45:00,37.92,37.92,37.88,37.9,11910.0,33.3745,33.3745,33.3393,33.3569,11910.0
2016-05-26 12:50:00,37.9,37.92,37.89,37.9,16840.0,33.3569,33.3745,33.3481,33.3569,16840.0
2016-05-26 12:55:00,37.9,37.92,37.89,37.92,8642.0,33.3569,33.3745,33.3481,33.3745,8642.0
2016-05-26 13:00:00,37.92,37.93,37.88,37.89,40222.0,33.3745,33.3833,33.3393,33.3481,40222.0
2016-05-26 13:05:00,37.89,37.92,37.88,37.91,13290.0,33.3481,33.3745,33.3393,33.3657,13290.0
2016-05-26 13:10:00,37.91,37.93,37.91,37.93,15202.0,33.3657,33.3833,33.3657,33.3833,15202.0
2016-05-26 13:15:00,37.93,37.98,37.93,37.94,20324.0,33.3833,33.4273,33.3833,33.3921,20324.0
2016-05-26 13:20:00,37.95,37.97,37.94,37.96,11754.0,33.4009,33.4185,33.3921,33.4097,11754.0
2016-05-26 13:25:00,37.97,37.97,37.93,37.95,15038.0,33.4185,33.4185,33.3833,33.4009,15038.0
2016-05-26 13:30:00,37.95,37.98,37.95,37.97,28640.0,33.4009,33.4273,33.4009,33.4185,28640.0
2016-05-26 13:35:00,37.96,37.96,37.94,37.95,28320.0,33.4097,33.4097,33.3921,33.4009,28320.0
2016-05-26 13:40:00,37.95,37.96,37.94,37.94,15492.0,33.4009,33.4097,33.3921,33.3921,15492.0
2016-05-26 13:45:00,37.94,37.95,37.92,37.92,21590.0,33.3921,33.4009,33.3745,33.3745,21590.0
2016-05-26 13:50:00,37.92,37.93,37.89,37.92,17818.0,33.3745,33.3833,33.3481,33.3745,17818.0
2016-05-26 13:55:00,37.93,37.99,37.93,37.99,36504.0,33.3833,33.4361,33.3833,33.4361,36504.0
2016-05-26 14:00:00,37.98,38.01,37.98,38.01,32320.0,33.4273,33.4537,33.4273,33.4537,32320.0
2016-05-26 14:05:00,38.01,38.02,37.99,37.99,43800.0,33.4537,33.4625,33.4361,33.4361,43800.0
2016-05-26 14:10:00,37.99,38.04,37.99,38.03,36114.0,33.4361,33.4801,33.4361,33.4713,36114.0
2016-05-26 14:15:00,38.04,38.06,38.01,38.01,47668.0,33.4801,33.4977,33.4537,33.4537,47668.0
2016-05-26 14:20:00,38.02,38.07,38.01,38.06,60932.0,33.4625,33.5065,33.4537,33.4977,60932.0
2016-05-26 14:25:00,38.06,38.06,38.02,38.02,37284.0,33.4977,33.4977,33.4625,33.4625,37284.0
2016-05-26 14:30:00,38.02,38.02,37.99,38.02,39288.0,33.4625,33.4625,33.4361,33.4625,39288.0
2016-05-26 14:35:00,38.02,38.02,38.01,38.02,32122.0,33.4625,33.4625,33.4537,33.4625,32122.0
2016-05-26 14:40:00,38.02,38.02,37.99,37.99,43194.0,33.4625,33.4625,33.4361,33.4361,43194.0
2016-05-26 14:45:00,37.99,38.0,37.97,37.98,31488.0,33.4361,33.4449,33.4185,33.4273,31488.0
2016-05-26 14:50:00,37.98,37.99,37.95,37.96,54752.0,33.4273,33.4361,33.4009,33.4097,54752.0
2016-05-26 14:55:00,37.95,37.97,37.91,37.97,68666.0,33.4009,33.4185,33.3657,33.4185,68666.0
2016-05-26 15:00:00,37.96,38.01,37.95,37.99,59442.0,33.4097,33.4537,33.4009,33.4361,59442.0
2016-05-26 15:05:00,37.99,37.99,37.94,37.94,67702.0,33.4361,33.4361,33.3921,33.3921,67702.0
2016-05-26 15:10:00,37.94,37.97,37.94,37.95,53430.0,33.3921,33.4185,33.3921,33.4009,53430.0
2016-05-26 15:15:00,37.95,37.97,37.94,37.97,51412.0,33.4009,33.4185,33.3921,33.4185,51412.0
2016-05-26 15:20:00,37.96,37.98,37.96,37.96,41066.0,33.4097,33.4273,33.4097,33.4097,41066.0
2016-05-26 15:25:00,37.96,38.0,37.96,37.98,51074.0,33.4097,33.4449,33.4097,33.4273,51074.0
2016-05-26 15:30:00,37.98,37.99,37.94,37.94,104376.0,33.4273,33.4361,33.3921,33.3921,104376.0
2016-05-26 15:35:00,37.94,37.96,37.93,37.96,115886.0,33.3921,33.4097,33.3833,33.4097,115886.0
2016-05-26 15:40:00,37.96,37.97,37.95,37.95,66728.0,33.4097,33.4185,33.4009,33.4009,66728.0
2016-05-26 15:45:00,37.95,37.97,37.94,37.94,162232.0,33.4009,33.4185,33.3921,33.3921,162232.0
2016-05-26 15:50:00,37.94,37.94,37.92,37.94,207468.0,33.3921,33.3921,33.3745,33.3921,207468.0
2016-05-26 15:55:00,37.94,37.97,37.93,37.96,482624.0,33.3921,33.4185,33.3833,33.4097,482624.0
2016-05-27 09:30:00,38.01,38.1,37.93,38.02,55260.0,33.4537,33.5329,33.3833,33.4625,55260.0
2016-05-27 09:35:00,37.99,38.06,37.95,37.98,40558.0,33.4361,33.4977,33.4009,33.4273,40558.0
2016-05-27 09:40:00,37.98,38.01,37.95,37.96,18606.0,33.4273,33.4537,33.4009,33.4097,18606.0
2016-05-27 09:45:00,37.95,38.11,37.95,38.07,118764.0,33.4009,33.5417,33.4009,33.5065,118764.0
2016-05-27 09:50:00,38.05,38.06,37.99,38.04,28032.0,33.4889,33.4977,33.4361,33.4801,28032.0
2016-05-27 09:55:00,38.04,38.08,38.02,38.07,40224.0,33.4801,33.5153,33.4625,33.5065,40224.0
2016-05-27 10:00:00,38.06,38.08,38.01,38.04,67312.0,33.4977,33.5153,33.4537,33.4801,67312.0
2016-05-27 10:05:00,38.05,38.08,38.02,38.04,33240.0,33.4889,33.5153,33.4625,33.4801,33240.0
2016-05-27 10:10:00,38.04,38.09,37.99,38.05,53522.0,33.4801,33.5241,33.4361,33.4889,53522.0
2016-05-27 10:15:00,38.04,38.08,38.02,38.06,35222.0,33.4801,33.5153,33.4625,33.4977,35222.0
2016-05-27 10:20:00,38.06,38.08,38.02,38.06,29074.0,33.4977,33.5153,33.4625,33.4977,29074.0
2016-05-27 10:25:00,38.07,38.14,38.06,38.12,25770.0,33.5065,33.5681,33.4977,33.5505,25770.0
2016-05-27 10:30:00,38.13,38.2,38.12,38.12,40692.0,33.5593,33.6209,33.5505,33.5505,40692.0
2016-05-27 10:35:00,38.12,38.12,38.09,38.1,56282.0,33.5505,33.5505,33.5241,33.5329,56282.0
2016-05-27 10:40:00,38.1,38.17,38.1,38.15,28844.0,33.5329,33.5945,33.5329,33.5769,28844.0
2016-05-27 10:45:00,38.15,38.17,38.14,38.15,25304.0,33.5769,33.5945,33.5681,33.5769,25304.0
2016-05-27 10:50:00,38.15,38.16,38.12,38.13,34106.0,33.5769,33.5857,33.5505,33.5593,34106.0
2016-05-27 10:55:00,38.13,38.15,38.12,38.13,25118.0,33.5593,33.5769,33.5505,33.5593,25118.0
2016-05-27 11:00:00,38.13,38.15,38.09,38.1,25912.0,33.5593,33.5769,33.5241,33.5329,25912.0
2016-05-27 11:05:00,38.1,38.14,38.1,38.13,32580.0,33.5329,33.5681,33.5329,33.5593,32580.0
2016-05-27 11:10:00,38.13,38.13,38.08,38.09,28024.0,33.5593,33.5593,33.5153,33.5241,28024.0
2016-05-27 11:15:00,38.09,38.12,38.08,38.11,40994.0,33.5241,33.5505,33.5153,33.5417,40994.0
2016-05-27 11:20:00,38.1,38.1,38.05,38.05,31488.0,33.5329,33.5329,33.4889,33.4889,31488.0
2016-05-27 11:25:00,38.05,38.12,38.04,38.1,38874.0,33.4889,33.5505,33.4801,33.5329,38874.0
2016-05-27 11:30:00,38.11,38.16,38.1,38.15,20106.0,33.5417,33.5857,33.5329,33.5769,20106.0
2016-05-27 11:35:00,38.14,38.16,38.12,38.14,27236.0,33.5681,33.5857,33.5505,33.5681,27236.0
2016-05-27 11:40:00,38.15,38.17,38.13,38.13,47994.0,33.5769,33.5945,33.5593,33.5593,47994.0
2016-05-27 11:45:00,38.13,38.16,38.12,38.14,46306.0,33.5593,33.5857,33.5505,33.5681,46306.0
2016-05-27 11:50:00,38.16,38.19,38.16,38.18,44286.0,33.5857,33.6121,33.5857,33.6033,44286.0
2016-05-27 11:55:00,38.18,38.19,38.15,38.17,29568.0,33.6033,33.6121,33.5769,33.5945,29568.0
2016-05-27 12:00:00,38.17,38.19,38.16,38.18,43332.0,33.5945,33.6121,33.5857,33.6033,43332.0
2016-05-27 12:05:00,38.17,38.21,38.16,38.2,31644.0,33.5945,33.6298,33.5857,33.6209,31644.0
2016-05-27 12:10:00,38.2,38.21,38.19,38.19,34176.0,33.6209,33.6298,33.6121,33.6121,34176.0
2016-05-27 12:15:00,38.2,38.21,38.16,38.2,18948.0,33.6209,33.6298,33.5857,33.6209,18948.0
2016-05-27 12:20:00,38.2,38.23,38.2,38.23,49906.0,33.6209,33.6474,33.6209,33.6474,49906.0
2016-05-27 12:25:00,38.22,38.24,38.19,38.23,60950.0,33.6386,33.6562,33.6121,33.6474,60950.0
2016-05-27 12:30:00,38.23,38.23,38.17,38.18,21024.0,33.6474,33.6474,33.5945,33.6033,21024.0
2016-05-27 12:35:00,38.17,38.18,38.15,38.16,17274.0,33.5945,33.6033,33.5769,33.5857,17274.0
2016-05-27 12:40:00,38.15,38.16,38.13,38.15,22190.0,33.5769,33.5857,33.5593,33.5769,22190.0
2016-05-27 12:45:00,38.14,38.15,38.13,38.14,15812.0,33.5681,33.5769,33.5593,33.5681,15812.0
2016-05-27 12:50:00,38.15,38.15,38.13,38.15,18942.0,33.5769,33.5769,33.5593,33.5769,18942.0
2016-05-27 12:55:00,38.15,38.2,38.14,38.2,13794.0,33.5769,33.6209,33.5681,33.6209,13794.0
2016-05-27 13:00:00,38.2,38.2,38.13,38.13,16320.0,33.6209,33.6209,33.5593,33.5593,16320.0
2016-05-27 13:05:00,38.14,38.17,38.14,38.17,10420.0,33.5681,33.5945,33.5681,33.5945,10420.0
2016-05-27 13:10:00,38.16,38.19,38.16,38.17,12600.0,33.5857,33.6121,33.5857,33.5945,12600.0
2016-05-27 13:15:00,38.17,38.17,38.13,38.16,13828.0,33.5945,33.5945,33.5593,33.5857,13828.0
2016-05-27 13:20:00,38.16,38.18,38.13,38.15,15494.0,33.5857,33.6033,33.5593,33.5769,15494.0
2016-05-27 13:25:00,38.15,38.16,38.12,38.15,35576.0,33.5769,33.5857,33.5505,33.5769,35576.0
2016-05-27 13:30:00,38.15,38.15,38.13,38.13,17090.0,33.5769,33.5769,33.5593,33.5593,17090.0
2016-05-27 13:35:00,38.14,38.15,38.09,38.09,26320.0,33.5681,33.5769,33.5241,33.5241,26320.0
2016-05-27 13:40:00,38.09,38.17,38.09,38.16,44662.0,33.5241,33.5945,33.5241,33.5857,44662.0
2016-05-27 13:45:00,38.16,38.17,38.16,38.16,10526.0,33.5857,33.5945,33.5857,33.5857,10526.0
2016-05-27 13:50:00,38.16,38.16,38.1,38.14,46210.0,33.5857,33.5857,33.5329,33.5681,46210.0
2016-05-27 13:55:00,38.14,38.16,38.11,38.14,27040.0,33.5681,33.5857,33.5417,33.5681,27040.0
2016-05-27 14:00:00,38.14,38.15,38.11,38.13,65986.0,33.5681,33.5769,33.5417,33.5593,65986.0
2016-05-27 14:05:00,38.13,38.17,38.13,38.16,14720.0,33.5593,33.5945,33.5593,33.5857,14720.0
2016-05-27 14:10:00,38.16,38.18,38.14,38.17,15648.0,33.5857,33.6033,33.5681,33.5945,15648.0
2016-05-27 14:15:00,38.17,38.19,38.13,38.19,42914.0,33.5945,33.6121,33.5593,33.6121,42914.0
2016-05-27 14:20:00,38.18,38.18,38.15,38.16,9348.0,33.6033,33.6033,33.5769,33.5857,9348.0
2016-05-27 14:25:00,38.16,38.19,38.15,38.17,11560.0,33.5857,33.6121,33.5769,33.5945,11560.0
2016-05-27 14:30:00,38.17,38.19,38.17,38.18,17956.0,33.5945,33.6121,33.5945,33.6033,17956.0
2016-05-27 14:35:00,38.19,38.22,38.18,38.19,38114.0,33.6121,33.6386,33.6033,33.6121,38114.0
2016-05-27 14:40:00,38.2,38.2,38.18,38.18,24820.0,33.6209,33.6209,33.6033,33.6033,24820.0
2016-05-27 14:45:00,38.19,38.22,38.17,38.22,23486.0,33.6121,33.6386,33.5945,33.6386,23486.0
2016-05-27 14:50:00,38.23,38.23,38.21,38.21,19678.0,33.6474,33.6474,33.6298,33.6298,19678.0
2016-05-27 14:55:00,38.21,38.24,38.2,38.21,21178.0,33.6298,33.6562,33.6209,33.6298,21178.0
2016-05-27 15:00:00,38.21,38.24,38.21,38.22,63640.0,33.6298,33.6562,33.6298,33.6386,63640.0
2016-05-27 15:05:00,38.22,38.24,38.22,38.22,38494.0,33.6386,33.6562,33.6386,33.6386,38494.0
2016-05-27 15:10:00,38.23,38.23,38.19,38.21,29862.0,33.6474,33.6474,33.6121,33.6298,29862.0
2016-05-27 15:15:00,38.22,38.24,38.2,38.22,20626.0,33.6386,33.6562,33.6209,33.6386,20626.0
2016-05-27 15:20:00,38.23,38.23,38.19,38.22,48444.0,33.6474,33.6474,33.6121,33.6386,48444.0
2016-05-27 15:25:00,38.22,38.24,38.19,38.24,52168.0,33.6386,33.6562,33.6121,33.6562,52168.0
2016-05-27 15:30:00,38.24,38.27,38.23,38.25,72596.0,33.6562,33.6826,33.6474,33.665,72596.0
2016-05-27 15:35:00,38.25,38.29,38.24,38.27,66688.0,33.665,33.7002,33.6562,33.6826,66688.0
2016-05-27 15:40:00,38.28,38.3,38.26,38.29,87344.0,33.6914,33.709,33.6738,33.7002,87344.0
2016-05-27 15:45:00,38.29,38.31,38.28,38.29,127966.0,33.7002,33.7178,33.6914,33.7002,127966.0
2016-05-27 15:50:00,38.3,38.31,38.27,38.31,158908.0,33.709,33.7178,33.6826,33.7178,158908.0
2016-05-27 15:55:00,38.31,38.34,38.3,38.32,456814.0,33.7178,33.7442,33.709,33.7266,456814.0
2016-05-31 09:30:00,38.26,38.35,38.12,38.17,180422.0,33.6738,33.753,33.5505,33.5945,180422.0
2016-05-31 09:35:00,38.17,38.19,38.04,38.11,81824.0,33.5945,33.6121,33.4801,33.5417,81824.0
2016-05-31 09:40:00,38.1,38.13,38.0,38.1,84708.0,33.5329,33.5593,33.4449,33.5329,84708.0
2016-05-31 09:45:00,38.1,38.18,38.04,38.07,46434.0,33.5329,33.6033,33.4801,33.5065,46434.0
2016-05-31 09:50:00,38.06,38.15,38.04,38.14,62140.0,33.4977,33.5769,33.4801,33.5681,62140.0
2016-05-31 09:55:00,38.15,38.19,38.13,38.17,62192.0,33.5769,33.6121,33.5593,33.5945,62192.0
2016-05-31 10:00:00,38.17,38.17,38.12,38.15,92558.0,33.5945,33.5945,33.5505,33.5769,92558.0
2016-05-31 10:05:00,38.15,38.16,38.1,38.15,82318.0,33.5769,33.5857,33.5329,33.5769,82318.0
2016-05-31 10:10:00,38.14,38.18,38.12,38.12,70778.0,33.5681,33.6033,33.5505,33.5505,70778.0
2016-05-31 10:15:00,38.12,38.18,38.1,38.18,61306.0,33.5505,33.6033,33.5329,33.6033,61306.0
2016-05-31 10:20:00,38.17,38.23,38.15,38.17,40286.0,33.5945,33.6474,33.5769,33.5945,40286.0
2016-05-31 10:25:00,38.16,38.16,38.12,38.16,79024.0,33.5857,33.5857,33.5505,33.5857,79024.0
2016-05-31 10:30:00,38.15,38.16,38.13,38.14,45190.0,33.5769,33.5857,33.5593,33.5681,45190.0
2016-05-31 10:35:00,38.14,38.15,38.09,38.15,41548.0,33.5681,33.5769,33.5241,33.5769,41548.0
2016-05-31 10:40:00,38.14,38.15,38.05,38.07,63208.0,33.5681,33.5769,33.4889,33.5065,63208.0
2016-05-31 10:45:00,38.07,38.19,38.07,38.18,25316.0,33.5065,33.6121,33.5065,33.6033,25316.0
2016-05-31 10:50:00,38.18,38.19,38.15,38.15,32998.0,33.6033,33.6121,33.5769,33.5769,32998.0
2016-05-31 10:55:00,38.15,38.15,38.1,38.12,66342.0,33.5769,33.5769,33.5329,33.5505,66342.0
2016-05-31 11:00:00,38.12,38.13,38.08,38.09,46142.0,33.5505,33.5593,33.5153,33.5241,46142.0
2016-05-31 11:05:00,38.09,38.12,38.08,38.1,53376.0,33.5241,33.5505,33.5153,33.5329,53376.0
2016-05-31 11:10:00,38.1,38.1,38.06,38.06,44954.0,33.5329,33.5329,33.4977,33.4977,44954.0
2016-05-31 11:15:00,38.06,38.12,38.06,38.09,61554.0,33.4977,33.5505,33.4977,33.5241,61554.0
2016-05-31 11:20:00,38.09,38.13,38.07,38.1,117606.0,33.5241,33.5593,33.5065,33.5329,117606.0
2016-05-31 11:25:00,38.1,38.13,38.09,38.1,40068.0,33.5329,33.5593,33.5241,33.5329,40068.0
2016-05-31 11:30:00,38.09,38.12,38.09,38.1,35272.0,33.5241,33.5505,33.5241,33.5329,35272.0
2016-05-31 11:35:00,38.1,38.12,38.09,38.1,72838.0,33.5329,33.5505,33.5241,33.5329,72838.0
2016-05-31 11:40:00,38.1,38.1,38.08,38.09,47832.0,33.5329,33.5329,33.5153,33.5241,47832.0
2016-05-31 11:45:00,38.09,38.09,38.04,38.04,63118.0,33.5241,33.5241,33.4801,33.4801,63118.0
2016-05-31 11:50:00,38.05,38.06,38.02,38.02,40920.0,33.4889,33.4977,33.4625,33.4625,40920.0
2016-05-31 11:55:00,38.02,38.02,37.99,38.01,59740.0,33.4625,33.4625,33.4361,33.4537,59740.0
2016-05-31 12:00:00,38.01,38.01,37.99,37.99,46104.0,33.4537,33.4537,33.4361,33.4361,46104.0
2016-05-31 12:05:00,37.99,38.0,37.97,37.97,54138.0,33.4361,33.4449,33.4185,33.4185,54138.0
2016-05-31 12:10:00,37.98,37.98,37.94,37.96,49448.0,33.4273,33.4273,33.3921,33.4097,49448.0
2016-05-31 12:15:00,37.96,37.96,37.93,37.96,50154.0,33.4097,33.4097,33.3833,33.4097,50154.0
2016-05-31 12:20:00,37.95,37.98,37.95,37.98,24124.0,33.4009,33.4273,33.4009,33.4273,24124.0
2016-05-31 12:25:00,37.98,38.06,37.98,38.03,34328.0,33.4273,33.4977,33.4273,33.4713,34328.0
2016-05-31 12:30:00,38.03,38.05,37.98,37.98,31340.0,33.4713,33.4889,33.4273,33.4273,31340.0
2016-05-31 12:35:00,37.97,38.0,37.95,37.98,42808.0,33.4185,33.4449,33.4009,33.4273,42808.0
2016-05-31 12:40:00,37.97,38.01,37.97,38.01,30974.0,33.4185,33.4537,33.4185,33.4537,30974.0
2016-05-31 12:45:00,38.01,38.01,37.96,37.96,159028.0,33.4537,33.4537,33.4097,33.4097,159028.0
2016-05-31 12:50:00,37.96,38.01,37.96,37.99,37682.0,33.4097,33.4537,33.4097,33.4361,37682.0
2016-05-31 12:55:00,37.99,37.99,37.97,37.99,45152.0,33.4361,33.4361,33.4185,33.4361,45152.0
2016-05-31 13:00:00,37.99,38.0,37.97,37.99,79840.0,33.4361,33.4449,33.4185,33.4361,79840.0
2016-05-31 13:05:00,37.99,38.0,37.98,37.98,36898.0,33.4361,33.4449,33.4273,33.4273,36898.0
2016-05-31 13:10:00,37.99,38.03,37.98,38.01,41638.0,33.4361,33.4713,33.4273,33.4537,41638.0
2016-05-31 13:15:00,38.0,38.04,38.0,38.04,30982.0,33.4449,33.4801,33.4449,33.4801,30982.0
2016-05-31 13:20:00,38.04,38.06,38.02,38.05,20080.0,33.4801,33.4977,33.4625,33.4889,20080.0
2016-05-31 13:25:00,38.05,38.05,38.0,38.0,53374.0,33.4889,33.4889,33.4449,33.4449,53374.0
2016-05-31 13:30:00,38.01,38.02,37.99,38.02,33818.0,33.4537,33.4625,33.4361,33.4625,33818.0
2016-05-31 13:35:00,38.02,38.05,38.02,38.04,18086.0,33.4625,33.4889,33.4625,33.4801,18086.0
2016-05-31 13:40:00,38.04,38.04,37.99,38.01,29252.0,33.4801,33.4801,33.4361,33.4537,29252.0
2016-05-31 13:45:00,38.0,38.01,37.99,38.01,46204.0,33.4449,33.4537,33.4361,33.4537,46204.0
2016-05-31 13:50:00,38.0,38.02,37.99,38.02,52090.0,33.4449,33.4625,33.4361,33.4625,52090.0
2016-05-31 13:55:00,38.02,38.03,37.99,38.01,52432.0,33.4625,33.4713,33.4361,33.4537,52432.0
2016-05-31 14:00:00,38.01,38.01,37.92,37.93,160824.0,33.4537,33.4537,33.3745,33.3833,160824.0
2016-05-31 14:05:00,37.93,37.94,37.88,37.9,44790.0,33.3833,33.3921,33.3393,33.3569,44790.0
2016-05-31 14:10:00,37.9,37.92,37.89,37.9,52202.0,33.3569,33.3745,33.3481,33.3569,52202.0
2016-05-31 14:15:00,37.9,37.92,37.89,37.9,49006.0,33.3569,33.3745,33.3481,33.3569,49006.0
2016-05-31 14:20:00,37.9,37.98,37.9,37.96,71330.0,33.3569,33.4273,33.3569,33.4097,71330.0
2016-05-31 14:25:00,37.96,38.02,37.96,38.01,89536.0,33.4097,33.4625,33.4097,33.4537,89536.0
2016-05-31 14:30:00,38.01,38.02,37.99,38.02,66548.0,33.4537,33.4625,33.4361,33.4625,66548.0
2016-05-31 14:35:00,38.02,38.05,38.01,38.03,53220.0,33.4625,33.4889,33.4537,33.4713,53220.0
2016-05-31 14:40:00,38.03,38.06,38.02,38.02,42588.0,33.4713,33.4977,33.4625,33.4625,42588.0
2016-05-31 14:45:00,38.02,38.02,37.97,38.02,64260.0,33.4625,33.4625,33.4185,33.4625,64260.0
2016-05-31 14:50:00,38.02,38.02,38.0,38.02,57184.0,33.4625,33.4625,33.4449,33.4625,57184.0
2016-05-31 14:55:00,38.02,38.03,37.99,38.03,49342.0,33.4625,33.4713,33.4361,33.4713,49342.0
2016-05-31 15:00:00,38.03,38.03,37.98,37.98,66738.0,33.4713,33.4713,33.4273,33.4273,66738.0
2016-05-31 15:05:00,37.98,38.01,37.98,37.99,63310.0,33.4273,33.4537,33.4273,33.4361,63310.0
2016-05-31 15:10:00,37.99,37.99,37.96,37.96,54270.0,33.4361,33.4361,33.4097,33.4097,54270.0
2016-05-31 15:15:00,37.96,38.05,37.96,38.04,62284.0,33.4097,33.4889,33.4097,33.4801,62284.0
2016-05-31 15:20:00,38.04,38.06,38.04,38.06,59856.0,33.4801,33.4977,33.4801,33.4977,59856.0
2016-05-31 15:25:00,38.06,38.08,38.04,38.04,74754.0,33.4977,33.5153,33.4801,33.4801,74754.0
2016-05-31 15:30:00,38.05,38.09,38.04,38.07,68354.0,33.4889,33.5241,33.4801,33.5065,68354.0
2016-05-31 15:35:00,38.07,38.11,38.07,38.1,101962.0,33.5065,33.5417,33.5065,33.5329,101962.0
2016-05-31 15:40:00,38.1,38.1,38.06,38.08,112844.0,33.5329,33.5329,33.4977,33.5153,112844.0
2016-05-31 15:45:00,38.08,38.1,38.06,38.1,105632.0,33.5153,33.5329,33.4977,33.5329,105632.0
2016-05-31 15:50:00,38.1,38.12,38.09,38.11,130816.0,33.5329,33.5505,33.5241,33.5417,130816.0
2016-05-31 15:55:00,38.12,38.12,38.07,38.07,482864.0,33.5505,33.5505,33.5065,33.5065,482864.0
2016-06-01 09:30:00,37.94,38.2,37.94,38.07,115018.0,33.3921,33.6209,33.3921,33.5065,115018.0
2016-06-01 09:35:00,38.01,38.06,37.9,37.93,172354.0,33.4537,33.4977,33.3569,33.3833,172354.0
2016-06-01 09:40:00,37.93,37.99,37.91,37.97,80452.0,33.3833,33.4361,33.3657,33.4185,80452.0
2016-06-01 09:45:00,37.96,38.1,37.95,38.08,94782.0,33.4097,33.5329,33.4009,33.5153,94782.0
2016-06-01 09:50:00,38.09,38.2,38.07,38.18,162258.0,33.5241,33.6209,33.5065,33.6033,162258.0
2016-06-01 09:55:00,38.18,38.2,38.14,38.14,87354.0,33.6033,33.6209,33.5681,33.5681,87354.0
2016-06-01 10:00:00,38.17,38.22,38.1,38.21,56252.0,33.5945,33.6386,33.5329,33.6298,56252.0
2016-06-01 10:05:00,38.2,38.34,38.18,38.32,75652.0,33.6209,33.7442,33.6033,33.7266,75652.0
2016-06-01 10:10:00,38.32,38.38,38.27,38.29,73366.0,33.7266,33.7794,33.6826,33.7002,73366.0
2016-06-01 10:15:00,38.27,38.31,38.24,38.24,59184.0,33.6826,33.7178,33.6562,33.6562,59184.0
2016-06-01 10:20:00,38.24,38.26,38.2,38.23,42304.0,33.6562,33.6738,33.6209,33.6474,42304.0
2016-06-01 10:25:00,38.22,38.3,38.22,38.24,82036.0,33.6386,33.709,33.6386,33.6562,82036.0
2016-06-01 10:30:00,38.25,38.29,38.23,38.26,61488.0,33.665,33.7002,33.6474,33.6738,61488.0
2016-06-01 10:35:00,38.26,38.31,38.26,38.27,31094.0,33.6738,33.7178,33.6738,33.6826,31094.0
2016-06-01 10:40:00,38.27,38.27,38.22,38.26,73680.0,33.6826,33.6826,33.6386,33.6738,73680.0
2016-06-01 10:45:00,38.26,38.32,38.26,38.32,48172.0,33.6738,33.7266,33.6738,33.7266,48172.0
2016-06-01 10:50:00,38.31,38.33,38.27,38.32,46524.0,33.7178,33.7354,33.6826,33.7266,46524.0
2016-06-01 10:55:00,38.32,38.34,38.29,38.33,91080.0,33.7266,33.7442,33.7002,33.7354,91080.0
2016-06-01 11:00:00,38.33,38.35,38.27,38.32,75666.0,33.7354,33.753,33.6826,33.7266,75666.0
2016-06-01 11:05:00,38.33,38.37,38.33,38.35,24814.0,33.7354,33.7706,33.7354,33.753,24814.0
2016-06-01 11:10:00,38.34,38.35,38.3,38.3,26668.0,33.7442,33.753,33.709,33.709,26668.0
2016-06-01 11:15:00,38.29,38.3,38.25,38.29,38448.0,33.7002,33.709,33.665,33.7002,38448.0
2016-06-01 11:20:00,38.29,38.3,38.25,38.27,33018.0,33.7002,33.709,33.665,33.6826,33018.0
2016-06-01 11:25:00,38.28,38.29,38.23,38.24,34428.0,33.6914,33.7002,33.6474,33.6562,34428.0
2016-06-01 11:30:00,38.24,38.26,38.21,38.21,38478.0,33.6562,33.6738,33.6298,33.6298,38478.0
2016-06-01 11:35:00,38.21,38.21,38.18,38.19,32582.0,33.6298,33.6298,33.6033,33.6121,32582.0
2016-06-01 11:40:00,38.18,38.21,38.18,38.19,36656.0,33.6033,33.6298,33.6033,33.6121,36656.0
2016-06-01 11:45:00,38.19,38.2,38.18,38.2,45362.0,33.6121,33.6209,33.6033,33.6209,45362.0
2016-06-01 11:50:00,38.2,38.21,38.19,38.19,27148.0,33.6209,33.6298,33.6121,33.6121,27148.0
2016-06-01 11:55:00,38.19,38.2,38.18,38.19,19946.0,33.6121,33.6209,33.6033,33.6121,19946.0
2016-06-01 12:00:00,38.19,38.22,38.18,38.22,27972.0,33.6121,33.6386,33.6033,33.6386,27972.0
2016-06-01 12:05:00,38.22,38.24,38.22,38.22,37072.0,33.6386,33.6562,33.6386,33.6386,37072.0
2016-06-01 12:10:00,38.22,38.23,38.2,38.21,11602.0,33.6386,33.6474,33.6209,33.6298,11602.0
2016-06-01 12:15:00,38.2,38.24,38.2,38.24,50244.0,33.6209,33.6562,33.6209,33.6562,50244.0
2016-06-01 12:20:00,38.24,38.24,38.23,38.23,16248.0,33.6562,33.6562,33.6474,33.6474,16248.0
2016-06-01 12:25:00,38.23,38.24,38.2,38.21,43182.0,33.6474,33.6562,33.6209,33.6298,43182.0
2016-06-01 12:30:00,38.21,38.22,38.18,38.2,40418.0,33.6298,33.6386,33.6033,33.6209,40418.0
2016-06-01 12:35:00,38.19,38.19,38.14,38.15,25864.0,33.6121,33.6121,33.5681,33.5769,25864.0
2016-06-01 12:40:00,38.15,38.15,38.13,38.13,44780.0,33.5769,33.5769,33.5593,33.5593,44780.0
2016-06-01 12:45:00,38.13,38.14,38.12,38.13,35420.0,33.5593,33.5681,33.5505,33.5593,35420.0
2016-06-01 12:50:00,38.13,38.16,38.13,38.14,24110.0,33.5593,33.5857,33.5593,33.5681,24110.0
2016-06-01 12:55:00,38.15,38.16,38.15,38.16,37698.0,33.5769,33.5857,33.5769,33.5857,37698.0
2016-06-01 13:00:00,38.16,38.19,38.16,38.19,20676.0,33.5857,33.6121,33.5857,33.6121,20676.0
2016-06-01 13:05:00,38.19,38.23,38.19,38.22,41376.0,33.6121,33.6474,33.6121,33.6386,41376.0
2016-06-01 13:10:00,38.22,38.22,38.16,38.16,34236.0,33.6386,33.6386,33.5857,33.5857,34236.0
2016-06-01 13:15:00,38.16,38.19,38.15,38.18,17640.0,33.5857,33.6121,33.5769,33.6033,17640.0
2016-06-01 13:20:00,38.18,38.18,38.16,38.17,14900.0,33.6033,33.6033,33.5857,33.5945,14900.0
2016-06-01 13:25:00,38.17,38.17,38.13,38.15,18048.0,33.5945,33.5945,33.5593,33.5769,18048.0
2016-06-01 13:30:00,38.15,38.15,38.12,38.13,51112.0,33.5769,33.5769,33.5505,33.5593,51112.0
2016-06-01 13:35:00,38.13,38.14,38.1,38.1,28360.0,33.5593,33.5681,33.5329,33.5329,28360.0
2016-06-01 13:40:00,38.1,38.12,38.09,38.11,24844.0,33.5329,33.5505,33.5241,33.5417,24844.0
2016-06-01 13:45:00,38.12,38.15,38.12,38.13,28994.0,33.5505,33.5769,33.5505,33.5593,28994.0
2016-06-01 13:50:00,38.13,38.14,38.12,38.13,28046.0,33.5593,33.5681,33.5505,33.5593,28046.0
2016-06-01 13:55:00,38.12,38.14,38.12,38.13,16914.0,33.5505,33.5681,33.5505,33.5593,16914.0
2016-06-01 14:00:00,38.13,38.13,38.1,38.13,24310.0,33.5593,33.5593,33.5329,33.5593,24310.0
2016-06-01 14:05:00,38.13,38.16,38.12,38.13,29862.0,33.5593,33.5857,33.5505,33.5593,29862.0
2016-06-01 14:10:00,38.13,38.18,38.13,38.16,49930.0,33.5593,33.6033,33.5593,33.5857,49930.0
2016-06-01 14:15:00,38.17,38.22,38.16,38.21,41336.0,33.5945,33.6386,33.5857,33.6298,41336.0
2016-06-01 14:20:00,38.21,38.24,38.21,38.22,28670.0,33.6298,33.6562,33.6298,33.6386,28670.0
2016-06-01 14:25:00,38.22,38.22,38.18,38.19,35886.0,33.6386,33.6386,33.6033,33.6121,35886.0
2016-06-01 14:30:00,38.19,38.2,38.16,38.17,42210.0,33.6121,33.6209,33.5857,33.5945,42210.0
2016-06-01 14:35:00,38.17,38.18,38.15,38.17,52746.0,33.5945,33.6033,33.5769,33.5945,52746.0
2016-06-01 14:40:00,38.17,38.2,38.17,38.2,41972.0,33.5945,33.6209,33.5945,33.6209,41972.0
2016-06-01 14:45:00,38.2,38.21,38.18,38.19,33996.0,33.6209,33.6298,33.6033,33.6121,33996.0
2016-06-01 14:50:00,38.18,38.21,38.18,38.21,23286.0,33.6033,33.6298,33.6033,33.6298,23286.0
2016-06-01 14:55:00,38.21,38.25,38.2,38.24,60478.0,33.6298,33.665,33.6209,33.6562,60478.0
2016-06-01 15:00:00,38.24,38.26,38.23,38.24,46776.0,33.6562,33.6738,33.6474,33.6562,46776.0
2016-06-01 15:05:00,38.24,38.25,38.23,38.24,43550.0,33.6562,33.665,33.6474,33.6562,43550.0
2016-06-01 15:10:00,38.24,38.26,38.23,38.26,48390.0,33.6562,33.6738,33.6474,33.6738,48390.0
2016-06-01 15:15:00,38.26,38.26,38.24,38.25,59316.0,33.6738,33.6738,33.6562,33.665,59316.0
2016-06-01 15:20:00,38.26,38.29,38.24,38.28,79288.0,33.6738,33.7002,33.6562,33.6914,79288.0
2016-06-01 15:25:00,38.28,38.3,38.24,38.29,64986.0,33.6914,33.709,33.6562,33.7002,64986.0
2016-06-01 15:30:00,38.29,38.29,38.25,38.26,73828.0,33.7002,33.7002,33.665,33.6738,73828.0
2016-06-01 15:35:00,38.27,38.31,38.26,38.31,75970.0,33.6826,33.7178,33.6738,33.7178,75970.0
2016-06-01 15:40:00,38.31,38.33,38.29,38.32,193862.0,33.7178,33.7354,33.7002,33.7266,193862.0
2016-06-01 15:45:00,38.31,38.32,38.27,38.31,135724.0,33.7178,33.7266,33.6826,33.7178,135724.0
2016-06-01 15:50:00,38.31,38.31,38.27,38.29,134058.0,33.7178,33.7178,33.6826,33.7002,134058.0
2016-06-01 15:55:00,38.29,38.3,38.26,38.3,272008.0,33.7002,33.709,33.6738,33.709,272008.0
2016-06-02 09:30:00,38.23,38.35,38.14,38.21,121212.0,33.6474,33.753,33.5681,33.6298,121212.0
2016-06-02 09:35:00,38.23,38.4,38.23,38.32,51108.0,33.6474,33.797,33.6474,33.7266,51108.0
2016-06-02 09:40:00,38.32,38.43,38.32,38.43,34038.0,33.7266,33.8234,33.7266,33.8234,34038.0
2016-06-02 09:45:00,38.43,38.45,38.31,38.31,63908.0,33.8234,33.841,33.7178,33.7178,63908.0
2016-06-02 09:50:00,38.3,38.42,38.27,38.41,49922.0,33.709,33.8146,33.6826,33.8058,49922.0
2016-06-02 09:55:00,38.42,38.46,38.4,38.45,70054.0,33.8146,33.8498,33.797,33.841,70054.0
2016-06-02 10:00:00,38.45,38.46,38.41,38.43,48518.0,33.841,33.8498,33.8058,33.8234,48518.0
2016-06-02 10:05:00,38.44,38.57,38.44,38.53,120786.0,33.8322,33.9466,33.8322,33.9114,120786.0
2016-06-02 10:10:00,38.54,38.54,38.47,38.49,49706.0,33.9202,33.9202,33.8586,33.8762,49706.0
2016-06-02 10:15:00,38.49,38.49,38.42,38.43,48508.0,33.8762,33.8762,33.8146,33.8234,48508.0
2016-06-02 10:20:00,38.43,38.44,38.39,38.4,31106.0,33.8234,33.8322,33.7882,33.797,31106.0
2016-06-02 10:25:00,38.41,38.43,38.35,38.37,39774.0,33.8058,33.8234,33.753,33.7706,39774.0
2016-06-02 10:30:00,38.37,38.37,38.34,38.37,28990.0,33.7706,33.7706,33.7442,33.7706,28990.0
2016-06-02 10:35:00,38.37,38.44,38.36,38.44,39708.0,33.7706,33.8322,33.7618,33.8322,39708.0
2016-06-02 10:40:00,38.45,38.45,38.36,38.37,42102.0,33.841,33.841,33.7618,33.7706,42102.0
2016-06-02 10:45:00,38.38,38.41,38.35,38.4,75752.0,33.7794,33.8058,33.753,33.797,75752.0
2016-06-02 10:50:00,38.4,38.44,38.38,38.43,48078.0,33.797,33.8322,33.7794,33.8234,48078.0
2016-06-02 10:55:00,38.42,38.44,38.38,38.43,45774.0,33.8146,33.8322,33.7794,33.8234,45774.0
2016-06-02 11:00:00,38.43,38.45,38.38,38.4,58662.0,33.8234,33.841,33.7794,33.797,58662.0
2016-06-02 11:05:00,38.4,38.41,38.37,38.4,40566.0,33.797,33.8058,33.7706,33.797,40566.0
2016-06-02 11:10:00,38.39,38.39,38.32,38.32,35424.0,33.7882,33.7882,33.7266,33.7266,35424.0
2016-06-02 11:15:00,38.32,38.35,38.3,38.31,29376.0,33.7266,33.753,33.709,33.7178,29376.0
2016-06-02 11:20:00,38.31,38.35,38.31,38.32,33874.0,33.7178,33.753,33.7178,33.7266,33874.0
2016-06-02 11:25:00,38.32,38.32,38.24,38.24,53054.0,33.7266,33.7266,33.6562,33.6562,53054.0
2016-06-02 11:30:00,38.24,38.28,38.23,38.27,39176.0,33.6562,33.6914,33.6474,33.6826,39176.0
2016-06-02 11:35:00,38.27,38.28,38.26,38.26,32248.0,33.6826,33.6914,33.6738,33.6738,32248.0
2016-06-02 11:40:00,38.26,38.29,38.26,38.26,29766.0,33.6738,33.7002,33.6738,33.6738,29766.0
2016-06-02 11:45:00,38.26,38.26,38.24,38.24,21450.0,33.6738,33.6738,33.6562,33.6562,21450.0
2016-06-02 11:50:00,38.24,38.29,38.21,38.28,44090.0,33.6562,33.7002,33.6298,33.6914,44090.0
2016-06-02 11:55:00,38.27,38.27,38.23,38.24,34590.0,33.6826,33.6826,33.6474,33.6562,34590.0
2016-06-02 12:00:00,38.24,38.24,38.19,38.21,25824.0,33.6562,33.6562,33.6121,33.6298,25824.0
2016-06-02 12:05:00,38.2,38.21,38.17,38.2,165068.0,33.6209,33.6298,33.5945,33.6209,165068.0
2016-06-02 12:10:00,38.2,38.23,38.18,38.23,51320.0,33.6209,33.6474,33.6033,33.6474,51320.0
2016-06-02 12:15:00,38.23,38.24,38.18,38.18,43766.0,33.6474,33.6562,33.6033,33.6033,43766.0
2016-06-02 12:20:00,38.18,38.21,38.18,38.18,61462.0,33.6033,33.6298,33.6033,33.6033,61462.0
2016-06-02 12:25:00,38.18,38.2,38.17,38.2,55716.0,33.6033,33.6209,33.5945,33.6209,55716.0
2016-06-02 12:30:00,38.2,38.23,38.19,38.21,35618.0,33.6209,33.6474,33.6121,33.6298,35618.0
2016-06-02 12:35:00,38.21,38.26,38.21,38.26,30490.0,33.6298,33.6738,33.6298,33.6738,30490.0
2016-06-02 12:40:00,38.27,38.27,38.25,38.25,61592.0,33.6826,33.6826,33.665,33.665,61592.0
2016-06-02 12:45:00,38.25,38.28,38.24,38.27,61458.0,33.665,33.6914,33.6562,33.6826,61458.0
2016-06-02 12:50:00,38.27,38.32,38.27,38.3,25068.0,33.6826,33.7266,33.6826,33.709,25068.0
2016-06-02 12:55:00,38.29,38.3,38.27,38.3,24492.0,33.7002,33.709,33.6826,33.709,24492.0
2016-06-02 13:00:00,38.3,38.33,38.3,38.33,31608.0,33.709,33.7354,33.709,33.7354,31608.0
2016-06-02 13:05:00,38.33,38.35,38.32,38.33,39670.0,33.7354,33.753,33.7266,33.7354,39670.0
2016-06-02 13:10:00,38.34,38.34,38.31,38.32,30544.0,33.7442,33.7442,33.7178,33.7266,30544.0
2016-06-02 13:15:00,38.32,38.35,38.32,38.34,54834.0,33.7266,33.753,33.7266,33.7442,54834.0
2016-06-02 13:20:00,38.35,38.38,38.34,38.37,36356.0,33.753,33.7794,33.7442,33.7706,36356.0
2016-06-02 13:25:00,38.38,38.4,38.37,38.39,53328.0,33.7794,33.797,33.7706,33.7882,53328.0
2016-06-02 13:30:00,38.4,38.4,38.38,38.38,49000.0,33.797,33.797,33.7794,33.7794,49000.0
2016-06-02 13:35:00,38.38,38.44,38.38,38.39,103344.0,33.7794,33.8322,33.7794,33.7882,103344.0
2016-06-02 13:40:00,38.39,38.42,38.38,38.41,50738.0,33.7882,33.8146,33.7794,33.8058,50738.0
2016-06-02 13:45:00,38.41,38.44,38.4,38.44,59276.0,33.8058,33.8322,33.797,33.8322,59276.0
2016-06-02 13:50:00,38.43,38.45,38.43,38.43,31878.0,33.8234,33.841,33.8234,33.8234,31878.0
2016-06-02 13:55:00,38.43,38.44,38.4,38.44,30188.0,33.8234,33.8322,33.797,33.8322,30188.0
2016-06-02 14:00:00,38.44,38.46,38.42,38.46,71884.0,33.8322,33.8498,33.8146,33.8498,71884.0
2016-06-02 14:05:00,38.46,38.49,38.46,38.49,81682.0,33.8498,33.8762,33.8498,33.8762,81682.0
2016-06-02 14:10:00,38.49,38.53,38.49,38.52,48696.0,33.8762,33.9114,33.8762,33.9026,48696.0
2016-06-02 14:15:00,38.52,38.55,38.52,38.52,52004.0,33.9026,33.929,33.9026,33.9026,52004.0
2016-06-02 14:20:00,38.52,38.52,38.51,38.52,45144.0,33.9026,33.9026,33.8938,33.9026,45144.0
2016-06-02 14:25:00,38.51,38.56,38.51,38.56,50450.0,33.8938,33.9378,33.8938,33.9378,50450.0
2016-06-02 14:30:00,38.55,38.57,38.53,38.54,62076.0,33.929,33.9466,33.9114,33.9202,62076.0
2016-06-02 14:35:00,38.55,38.55,38.51,38.54,33936.0,33.929,33.929,33.8938,33.9202,33936.0
2016-06-02 14:40:00,38.54,38.54,38.51,38.52,38500.0,33.9202,33.9202,33.8938,33.9026,38500.0
2016-06-02 14:45:00,38.52,38.54,38.51,38.51,55116.0,33.9026,33.9202,33.8938,33.8938,55116.0
2016-06-02 14:50:00,38.51,38.52,38.51,38.52,32552.0,33.8938,33.9026,33.8938,33.9026,32552.0
2016-06-02 14:55:00,38.52,38.52,38.48,38.49,48698.0,33.9026,33.9026,33.8674,33.8762,48698.0
2016-06-02 15:00:00,38.49,38.52,38.49,38.52,52948.0,33.8762,33.9026,33.8762,33.9026,52948.0
2016-06-02 15:05:00,38.52,38.52,38.47,38.48,59502.0,33.9026,33.9026,33.8586,33.8674,59502.0
2016-06-02 15:10:00,38.48,38.55,38.48,38.53,58924.0,33.8674,33.929,33.8674,33.9114,58924.0
2016-06-02 15:15:00,38.53,38.56,38.52,38.52,59466.0,33.9114,33.9378,33.9026,33.9026,59466.0
2016-06-02 15:20:00,38.52,38.54,38.51,38.52,68356.0,33.9026,33.9202,33.8938,33.9026,68356.0
2016-06-02 15:25:00,38.51,38.55,38.51,38.54,54264.0,33.8938,33.929,33.8938,33.9202,54264.0
2016-06-02 15:30:00,38.54,38.55,38.52,38.54,79794.0,33.9202,33.929,33.9026,33.9202,79794.0
2016-06-02 15:35:00,38.54,38.57,38.52,38.52,107658.0,33.9202,33.9466,33.9026,33.9026,107658.0
2016-06-02 15:40:00,38.52,38.52,38.47,38.48,123088.0,33.9026,33.9026,33.8586,33.8674,123088.0
2016-06-02 15:45:00,38.48,38.49,38.43,38.43,107632.0,33.8674,33.8762,33.8234,33.8234,107632.0
2016-06-02 15:50:00,38.44,38.47,38.44,38.46,110080.0,33.8322,33.8586,33.8322,33.8498,110080.0
2016-06-02 15:55:00,38.46,38.49,38.46,38.49,189870.0,33.8498,33.8762,33.8498,33.8762,189870.0
2016-06-03 09:30:00,38.23,38.35,38.13,38.18,94168.0,33.6474,33.753,33.5593,33.6033,94168.0
2016-06-03 09:35:00,38.15,38.31,38.13,38.24,33944.0,33.5769,33.7178,33.5593,33.6562,33944.0
2016-06-03 09:40:00,38.22,38.33,38.18,38.32,27184.0,33.6386,33.7354,33.6033,33.7266,27184.0
2016-06-03 09:45:00,38.34,38.34,38.26,38.33,39010.0,33.7442,33.7442,33.6738,33.7354,39010.0
2016-06-03 09:50:00,38.33,38.37,38.3,38.35,45344.0,33.7354,33.7706,33.709,33.753,45344.0
2016-06-03 09:55:00,38.33,38.35,38.27,38.3,23238.0,33.7354,33.753,33.6826,33.709,23238.0
2016-06-03 10:00:00,38.27,38.29,38.22,38.22,50504.0,33.6826,33.7002,33.6386,33.6386,50504.0
2016-06-03 10:05:00,38.21,38.24,38.17,38.21,66200.0,33.6298,33.6562,33.5945,33.6298,66200.0
2016-06-03 10:10:00,38.21,38.29,38.2,38.29,56380.0,33.6298,33.7002,33.6209,33.7002,56380.0
2016-06-03 10:15:00,38.27,38.33,38.27,38.3,36060.0,33.6826,33.7354,33.6826,33.709,36060.0
2016-06-03 10:20:00,38.28,38.36,38.25,38.35,34456.0,33.6914,33.7618,33.665,33.753,34456.0
2016-06-03 10:25:00,38.36,38.42,38.34,38.38,45350.0,33.7618,33.8146,33.7442,33.7794,45350.0
2016-06-03 10:30:00,38.38,38.38,38.32,38.37,56324.0,33.7794,33.7794,33.7266,33.7706,56324.0
2016-06-03 10:35:00,38.36,38.37,38.32,38.32,47780.0,33.7618,33.7706,33.7266,33.7266,47780.0
2016-06-03 10:40:00,38.32,38.33,38.27,38.28,46430.0,33.7266,33.7354,33.6826,33.6914,46430.0
2016-06-03 10:45:00,38.27,38.29,38.26,38.27,30338.0,33.6826,33.7002,33.6738,33.6826,30338.0
2016-06-03 10:50:00,38.27,38.32,38.26,38.32,32994.0,33.6826,33.7266,33.6738,33.7266,32994.0
2016-06-03 10:55:00,38.34,38.34,38.31,38.32,38894.0,33.7442,33.7442,33.7178,33.7266,38894.0
2016-06-03 11:00:00,38.31,38.35,38.27,38.27,43584.0,33.7178,33.753,33.6826,33.6826,43584.0
2016-06-03 11:05:00,38.27,38.28,38.2,38.2,39156.0,33.6826,33.6914,33.6209,33.6209,39156.0
2016-06-03 11:10:00,38.2,38.23,38.19,38.21,82994.0,33.6209,33.6474,33.6121,33.6298,82994.0
2016-06-03 11:15:00,38.2,38.24,38.2,38.2,71622.0,33.6209,33.6562,33.6209,33.6209,71622.0
2016-06-03 11:20:00,38.19,38.24,38.19,38.24,38154.0,33.6121,33.6562,33.6121,33.6562,38154.0
2016-06-03 11:25:00,38.24,38.27,38.22,38.24,53488.0,33.6562,33.6826,33.6386,33.6562,53488.0
2016-06-03 11:30:00,38.24,38.31,38.24,38.28,66638.0,33.6562,33.7178,33.6562,33.6914,66638.0
2016-06-03 11:35:00,38.27,38.33,38.26,38.33,58302.0,33.6826,33.7354,33.6738,33.7354,58302.0
2016-06-03 11:40:00,38.33,38.37,38.31,38.34,56306.0,33.7354,33.7706,33.7178,33.7442,56306.0
2016-06-03 11:45:00,38.33,38.38,38.32,38.38,33458.0,33.7354,33.7794,33.7266,33.7794,33458.0
2016-06-03 11:50:00,38.38,38.4,38.38,38.38,25838.0,33.7794,33.797,33.7794,33.7794,25838.0
2016-06-03 11:55:00,38.38,38.44,38.38,38.43,36180.0,33.7794,33.8322,33.7794,33.8234,36180.0
2016-06-03 12:00:00,38.43,38.44,38.37,38.37,61692.0,33.8234,33.8322,33.7706,33.7706,61692.0
2016-06-03 12:05:00,38.37,38.38,38.34,38.35,36586.0,33.7706,33.7794,33.7442,33.753,36586.0
2016-06-03 12:10:00,38.34,38.39,38.33,38.39,27412.0,33.7442,33.7882,33.7354,33.7882,27412.0
2016-06-03 12:15:00,38.4,38.41,38.37,38.38,37524.0,33.797,33.8058,33.7706,33.7794,37524.0
2016-06-03 12:20:00,38.38,38.42,38.38,38.42,22342.0,33.7794,33.8146,33.7794,33.8146,22342.0
2016-06-03 12:25:00,38.42,38.43,38.4,38.4,26612.0,33.8146,33.8234,33.797,33.797,26612.0
2016-06-03 12:30:00,38.4,38.43,38.4,38.41,40826.0,33.797,33.8234,33.797,33.8058,40826.0
2016-06-03 12:35:00,38.41,38.41,38.38,38.4,40312.0,33.8058,33.8058,33.7794,33.797,40312.0
2016-06-03 12:40:00,38.4,38.43,38.4,38.41,26766.0,33.797,33.8234,33.797,33.8058,26766.0
2016-06-03 12:45:00,38.42,38.42,38.39,38.39,24394.0,33.8146,33.8146,33.7882,33.7882,24394.0
2016-06-03 12:50:00,38.38,38.42,38.37,38.39,28122.0,33.7794,33.8146,33.7706,33.7882,28122.0
2016-06-03 12:55:00,38.38,38.4,38.34,38.35,44820.0,33.7794,33.797,33.7442,33.753,44820.0
2016-06-03 13:00:00,38.35,38.35,38.3,38.3,40688.0,33.753,33.753,33.709,33.709,40688.0
2016-06-03 13:05:00,38.3,38.31,38.29,38.31,29516.0,33.709,33.7178,33.7002,33.7178,29516.0
2016-06-03 13:10:00,38.31,38.37,38.31,38.37,32834.0,33.7178,33.7706,33.7178,33.7706,32834.0
2016-06-03 13:15:00,38.37,38.37,38.35,38.37,30526.0,33.7706,33.7706,33.753,33.7706,30526.0
2016-06-03 13:20:00,38.37,38.4,38.37,38.4,27448.0,33.7706,33.797,33.7706,33.797,27448.0
2016-06-03 13:25:00,38.41,38.41,38.36,38.37,20998.0,33.8058,33.8058,33.7618,33.7706,20998.0
2016-06-03 13:30:00,38.37,38.38,38.35,38.35,41840.0,33.7706,33.7794,33.753,33.753,41840.0
2016-06-03 13:35:00,38.35,38.38,38.34,38.34,28936.0,33.753,33.7794,33.7442,33.7442,28936.0
2016-06-03 13:40:00,38.34,38.36,38.33,38.34,191622.0,33.7442,33.7618,33.7354,33.7442,191622.0
2016-06-03 13:45:00,38.34,38.35,38.32,38.32,22036.0,33.7442,33.753,33.7266,33.7266,22036.0
2016-06-03 13:50:00,38.32,38.32,38.3,38.3,28596.0,33.7266,33.7266,33.709,33.709,28596.0
2016-06-03 13:55:00,38.3,38.33,38.3,38.33,21794.0,33.709,33.7354,33.709,33.7354,21794.0
2016-06-03 14:00:00,38.33,38.33,38.3,38.32,38124.0,33.7354,33.7354,33.709,33.7266,38124.0
2016-06-03 14:05:00,38.32,38.33,38.27,38.27,31656.0,33.7266,33.7354,33.6826,33.6826,31656.0
2016-06-03 14:10:00,38.28,38.29,38.24,38.29,31884.0,33.6914,33.7002,33.6562,33.7002,31884.0
2016-06-03 14:15:00,38.29,38.29,38.26,38.27,49640.0,33.7002,33.7002,33.6738,33.6826,49640.0
2016-06-03 14:20:00,38.27,38.29,38.24,38.28,29924.0,33.6826,33.7002,33.6562,33.6914,29924.0
2016-06-03 14:25:00,38.29,38.33,38.27,38.33,28752.0,33.7002,33.7354,33.6826,33.7354,28752.0
2016-06-03 14:30:00,38.34,38.35,38.32,38.33,31682.0,33.7442,33.753,33.7266,33.7354,31682.0
2016-06-03 14:35:00,38.33,38.37,38.31,38.32,40644.0,33.7354,33.7706,33.7178,33.7266,40644.0
2016-06-03 14:40:00,38.32,38.34,38.3,38.34,33932.0,33.7266,33.7442,33.709,33.7442,33932.0
2016-06-03 14:45:00,38.34,38.37,38.34,38.35,32542.0,33.7442,33.7706,33.7442,33.753,32542.0
2016-06-03 14:50:00,38.35,38.39,38.35,38.38,33184.0,33.753,33.7882,33.753,33.7794,33184.0
2016-06-03 14:55:00,38.39,38.39,38.34,38.34,45306.0,33.7882,33.7882,33.7442,33.7442,45306.0
2016-06-03 15:00:00,38.34,38.34,38.29,38.3,47678.0,33.7442,33.7442,33.7002,33.709,47678.0
2016-06-03 15:05:00,38.29,38.31,38.27,38.29,37382.0,33.7002,33.7178,33.6826,33.7002,37382.0
2016-06-03 15:10:00,38.28,38.29,38.25,38.27,48522.0,33.6914,33.7002,33.665,33.6826,48522.0
2016-06-03 15:15:00,38.27,38.28,38.26,38.26,42354.0,33.6826,33.6914,33.6738,33.6738,42354.0
2016-06-03 15:20:00,38.26,38.29,38.25,38.26,56308.0,33.6738,33.7002,33.665,33.6738,56308.0
2016-06-03 15:25:00,38.26,38.27,38.26,38.27,33318.0,33.6738,33.6826,33.6738,33.6826,33318.0
2016-06-03 15:30:00,38.27,38.3,38.27,38.27,58748.0,33.6826,33.709,33.6826,33.6826,58748.0
2016-06-03 15:35:00,38.27,38.3,38.26,38.29,61626.0,33.6826,33.709,33.6738,33.7002,61626.0
2016-06-03 15:40:00,38.29,38.3,38.27,38.27,82858.0,33.7002,33.709,33.6826,33.6826,82858.0
2016-06-03 15:45:00,38.27,38.29,38.24,38.25,100128.0,33.6826,33.7002,33.6562,33.665,100128.0
2016-06-03 15:50:00,38.26,38.27,38.25,38.27,101854.0,33.6738,33.6826,33.665,33.6826,101854.0
2016-06-03 15:55:00,38.27,38.27,38.21,38.22,242124.0,33.6826,33.6826,33.6298,33.6386,242124.0
2016-06-06 09:30:00,38.33,38.35,38.08,38.13,82616.0,33.7354,33.753,33.5153,33.5593,82616.0
2016-06-06 09:35:00,38.16,38.23,38.14,38.22,28584.0,33.5857,33.6474,33.5681,33.6386,28584.0
2016-06-06 09:40:00,38.2,38.24,38.18,38.19,32828.0,33.6209,33.6562,33.6033,33.6121,32828.0
2016-06-06 09:45:00,38.21,38.25,38.12,38.13,57268.0,33.6298,33.665,33.5505,33.5593,57268.0
2016-06-06 09:50:00,38.15,38.2,38.14,38.19,31028.0,33.5769,33.6209,33.5681,33.6121,31028.0
2016-06-06 09:55:00,38.19,38.19,38.09,38.09,32556.0,33.6121,33.6121,33.5241,33.5241,32556.0
2016-06-06 10:00:00,38.1,38.17,38.1,38.1,51444.0,33.5329,33.5945,33.5329,33.5329,51444.0
2016-06-06 10:05:00,38.1,38.13,38.07,38.1,36508.0,33.5329,33.5593,33.5065,33.5329,36508.0
2016-06-06 10:10:00,38.1,38.17,38.09,38.13,31570.0,33.5329,33.5945,33.5241,33.5593,31570.0
2016-06-06 10:15:00,38.13,38.15,38.09,38.1,60670.0,33.5593,33.5769,33.5241,33.5329,60670.0
2016-06-06 10:20:00,38.1,38.17,38.1,38.16,81356.0,33.5329,33.5945,33.5329,33.5857,81356.0
2016-06-06 10:25:00,38.16,38.18,38.04,38.04,89862.0,33.5857,33.6033,33.4801,33.4801,89862.0
2016-06-06 10:30:00,38.04,38.07,38.04,38.04,21152.0,33.4801,33.5065,33.4801,33.4801,21152.0
2016-06-06 10:35:00,38.04,38.04,37.96,37.96,64510.0,33.4801,33.4801,33.4097,33.4097,64510.0
2016-06-06 10:40:00,37.97,38.0,37.95,37.97,37302.0,33.4185,33.4449,33.4009,33.4185,37302.0
2016-06-06 10:45:00,37.98,38.0,37.97,37.99,74946.0,33.4273,33.4449,33.4185,33.4361,74946.0
2016-06-06 10:50:00,37.99,37.99,37.96,37.97,23656.0,33.4361,33.4361,33.4097,33.4185,23656.0
2016-06-06 10:55:00,37.98,38.01,37.98,37.99,57044.0,33.4273,33.4537,33.4273,33.4361,57044.0
2016-06-06 11:00:00,37.98,37.99,37.95,37.95,36750.0,33.4273,33.4361,33.4009,33.4009,36750.0
2016-06-06 11:05:00,37.95,37.95,37.9,37.94,53750.0,33.4009,33.4009,33.3569,33.3921,53750.0
2016-06-06 11:10:00,37.94,37.94,37.87,37.9,40746.0,33.3921,33.3921,33.3305,33.3569,40746.0
2016-06-06 11:15:00,37.89,37.91,37.88,37.89,27704.0,33.3481,33.3657,33.3393,33.3481,27704.0
2016-06-06 11:20:00,37.89,37.93,37.88,37.92,78804.0,33.3481,33.3833,33.3393,33.3745,78804.0
2016-06-06 11:25:00,37.91,37.94,37.9,37.91,62096.0,33.3657,33.3921,33.3569,33.3657,62096.0
2016-06-06 11:30:00,37.9,37.92,37.88,37.9,36500.0,33.3569,33.3745,33.3393,33.3569,36500.0
2016-06-06 11:35:00,37.88,37.93,37.88,37.92,34748.0,33.3393,33.3833,33.3393,33.3745,34748.0
2016-06-06 11:40:00,37.93,37.98,37.92,37.98,29866.0,33.3833,33.4273,33.3745,33.4273,29866.0
2016-06-06 11:45:00,37.98,37.98,37.9,37.91,23060.0,33.4273,33.4273,33.3569,33.3657,23060.0
2016-06-06 11:50:00,37.92,37.95,37.9,37.92,19172.0,33.3745,33.4009,33.3569,33.3745,19172.0
2016-06-06 11:55:00,37.93,37.93,37.88,37.88,26942.0,33.3833,33.3833,33.3393,33.3393,26942.0
2016-06-06 12:00:00,37.88,37.92,37.87,37.92,13338.0,33.3393,33.3745,33.3305,33.3745,13338.0
2016-06-06 12:05:00,37.91,37.92,37.87,37.88,27282.0,33.3657,33.3745,33.3305,33.3393,27282.0
2016-06-06 12:10:00,37.88,37.9,37.85,37.85,41866.0,33.3393,33.3569,33.3129,33.3129,41866.0
2016-06-06 12:15:00,37.85,37.85,37.81,37.83,15294.0,33.3129,33.3129,33.2777,33.2953,15294.0
2016-06-06 12:20:00,37.83,37.85,37.83,37.85,43400.0,33.2953,33.3129,33.2953,33.3129,43400.0
2016-06-06 12:25:00,37.85,37.87,37.85,37.86,13484.0,33.3129,33.3305,33.3129,33.3217,13484.0
2016-06-06 12:30:00,37.86,37.9,37.83,37.88,45214.0,33.3217,33.3569,33.2953,33.3393,45214.0
2016-06-06 12:35:00,37.88,37.89,37.85,37.85,35126.0,33.3393,33.3481,33.3129,33.3129,35126.0
2016-06-06 12:40:00,37.85,37.89,37.84,37.89,27698.0,33.3129,33.3481,33.3041,33.3481,27698.0
2016-06-06 12:45:00,37.9,37.9,37.85,37.87,77542.0,33.3569,33.3569,33.3129,33.3305,77542.0
2016-06-06 12:50:00,37.87,37.88,37.79,37.79,151094.0,33.3305,33.3393,33.2601,33.2601,151094.0
2016-06-06 12:55:00,37.79,37.87,37.77,37.85,61036.0,33.2601,33.3305,33.2425,33.3129,61036.0
2016-06-06 13:00:00,37.86,37.9,37.85,37.9,24130.0,33.3217,33.3569,33.3129,33.3569,24130.0
2016-06-06 13:05:00,37.9,37.94,37.9,37.93,25940.0,33.3569,33.3921,33.3569,33.3833,25940.0
2016-06-06 13:10:00,37.93,37.97,37.93,37.96,24004.0,33.3833,33.4185,33.3833,33.4097,24004.0
2016-06-06 13:15:00,37.96,37.99,37.96,37.96,14800.0,33.4097,33.4361,33.4097,33.4097,14800.0
2016-06-06 13:20:00,37.96,38.01,37.96,37.96,20648.0,33.4097,33.4537,33.4097,33.4097,20648.0
2016-06-06 13:25:00,37.98,38.01,37.97,38.0,11628.0,33.4273,33.4537,33.4185,33.4449,11628.0
2016-06-06 13:30:00,38.0,38.02,37.98,38.02,14202.0,33.4449,33.4625,33.4273,33.4625,14202.0
2016-06-06 13:35:00,38.01,38.01,37.98,37.98,15762.0,33.4537,33.4537,33.4273,33.4273,15762.0
2016-06-06 13:40:00,37.98,37.99,37.97,37.97,20142.0,33.4273,33.4361,33.4185,33.4185,20142.0
2016-06-06 13:45:00,37.96,37.97,37.95,37.95,25856.0,33.4097,33.4185,33.4009,33.4009,25856.0
2016-06-06 13:50:00,37.95,38.01,37.95,37.99,33514.0,33.4009,33.4537,33.4009,33.4361,33514.0
2016-06-06 13:55:00,37.99,38.01,37.96,37.97,38730.0,33.4361,33.4537,33.4097,33.4185,38730.0
2016-06-06 14:00:00,37.96,37.99,37.96,37.98,32110.0,33.4097,33.4361,33.4097,33.4273,32110.0
2016-06-06 14:05:00,37.98,37.99,37.96,37.97,27272.0,33.4273,33.4361,33.4097,33.4185,27272.0
2016-06-06 14:10:00,37.97,37.99,37.97,37.98,22894.0,33.4185,33.4361,33.4185,33.4273,22894.0
2016-06-06 14:15:00,37.98,38.02,37.97,38.02,27612.0,33.4273,33.4625,33.4185,33.4625,27612.0
2016-06-06 14:20:00,38.01,38.04,37.99,38.03,35336.0,33.4537,33.4801,33.4361,33.4713,35336.0
2016-06-06 14:25:00,38.04,38.07,38.04,38.05,25606.0,33.4801,33.5065,33.4801,33.4889,25606.0
2016-06-06 14:30:00,38.04,38.07,38.04,38.06,26178.0,33.4801,33.5065,33.4801,33.4977,26178.0
2016-06-06 14:35:00,38.06,38.07,38.03,38.05,10062.0,33.4977,33.5065,33.4713,33.4889,10062.0
2016-06-06 14:40:00,38.05,38.07,38.04,38.07,22988.0,33.4889,33.5065,33.4801,33.5065,22988.0
2016-06-06 14:45:00,38.07,38.08,38.06,38.07,12000.0,33.5065,33.5153,33.4977,33.5065,12000.0
2016-06-06 14:50:00,38.08,38.09,38.07,38.09,26634.0,33.5153,33.5241,33.5065,33.5241,26634.0
2016-06-06 14:55:00,38.09,38.09,38.04,38.05,14912.0,33.5241,33.5241,33.4801,33.4889,14912.0
2016-06-06 15:00:00,38.05,38.08,38.05,38.05,77050.0,33.4889,33.5153,33.4889,33.4889,77050.0
2016-06-06 15:05:00,38.05,38.07,38.04,38.05,32902.0,33.4889,33.5065,33.4801,33.4889,32902.0
2016-06-06 15:10:00,38.05,38.07,38.04,38.06,25962.0,33.4889,33.5065,33.4801,33.4977,25962.0
2016-06-06 15:15:00,38.05,38.06,38.02,38.05,50062.0,33.4889,33.4977,33.4625,33.4889,50062.0
2016-06-06 15:20:00,38.05,38.08,38.05,38.08,85670.0,33.4889,33.5153,33.4889,33.5153,85670.0
2016-06-06 15:25:00,38.08,38.08,38.05,38.06,35962.0,33.5153,33.5153,33.4889,33.4977,35962.0
2016-06-06 15:30:00,38.06,38.08,38.05,38.07,36788.0,33.4977,33.5153,33.4889,33.5065,36788.0
2016-06-06 15:35:00,38.08,38.08,38.07,38.07,42532.0,33.5153,33.5153,33.5065,33.5065,42532.0
2016-06-06 15:40:00,38.07,38.08,38.06,38.08,58036.0,33.5065,33.5153,33.4977,33.5153,58036.0
2016-06-06 15:45:00,38.08,38.08,38.05,38.07,74068.0,33.5153,33.5153,33.4889,33.5065,74068.0
2016-06-06 15:50:00,38.07,38.07,38.03,38.05,64800.0,33.5065,33.5065,33.4713,33.4889,64800.0
2016-06-06 15:55:00,38.05,38.05,37.99,38.01,163050.0,33.4889,33.4889,33.4361,33.4537,163050.0
2016-06-07 09:30:00,37.95,38.18,37.92,38.13,89946.0,33.4009,33.6033,33.3745,33.5593,89946.0
2016-06-07 09:35:00,38.12,38.14,38.02,38.05,32906.0,33.5505,33.5681,33.4625,33.4889,32906.0
2016-06-07 09:40:00,38.05,38.07,37.96,38.04,32772.0,33.4889,33.5065,33.4097,33.4801,32772.0
2016-06-07 09:45:00,38.02,38.09,38.02,38.05,169056.0,33.4625,33.5241,33.4625,33.4889,169056.0
2016-06-07 09:50:00,38.05,38.06,38.01,38.05,43158.0,33.4889,33.4977,33.4537,33.4889,43158.0
2016-06-07 09:55:00,38.05,38.06,38.02,38.04,37042.0,33.4889,33.4977,33.4625,33.4801,37042.0
2016-06-07 10:00:00,38.05,38.06,38.02,38.04,36256.0,33.4889,33.4977,33.4625,33.4801,36256.0
2016-06-07 10:05:00,38.03,38.1,38.01,38.06,36920.0,33.4713,33.5329,33.4537,33.4977,36920.0
2016-06-07 10:10:00,38.06,38.09,38.01,38.01,22404.0,33.4977,33.5241,33.4537,33.4537,22404.0
2016-06-07 10:15:00,37.99,38.08,37.99,38.06,32428.0,33.4361,33.5153,33.4361,33.4977,32428.0
2016-06-07 10:20:00,38.05,38.09,38.02,38.04,32510.0,33.4889,33.5241,33.4625,33.4801,32510.0
2016-06-07 10:25:00,38.04,38.08,38.01,38.08,42560.0,33.4801,33.5153,33.4537,33.5153,42560.0
2016-06-07 10:30:00,38.09,38.12,38.07,38.09,39684.0,33.5241,33.5505,33.5065,33.5241,39684.0
2016-06-07 10:35:00,38.09,38.15,38.09,38.14,41866.0,33.5241,33.5769,33.5241,33.5681,41866.0
2016-06-07 10:40:00,38.13,38.15,38.13,38.13,24240.0,33.5593,33.5769,33.5593,33.5593,24240.0
2016-06-07 10:45:00,38.13,38.17,38.13,38.16,29280.0,33.5593,33.5945,33.5593,33.5857,29280.0
2016-06-07 10:50:00,38.16,38.21,38.16,38.21,47524.0,33.5857,33.6298,33.5857,33.6298,47524.0
2016-06-07 10:55:00,38.21,38.24,38.21,38.23,47274.0,33.6298,33.6562,33.6298,33.6474,47274.0
2016-06-07 11:00:00,38.23,38.27,38.22,38.27,70096.0,33.6474,33.6826,33.6386,33.6826,70096.0
2016-06-07 11:05:00,38.26,38.28,38.24,38.27,43118.0,33.6738,33.6914,33.6562,33.6826,43118.0
2016-06-07 11:10:00,38.27,38.3,38.27,38.27,36180.0,33.6826,33.709,33.6826,33.6826,36180.0
2016-06-07 11:15:00,38.27,38.3,38.27,38.29,17980.0,33.6826,33.709,33.6826,33.7002,17980.0
2016-06-07 11:20:00,38.29,38.31,38.27,38.27,30516.0,33.7002,33.7178,33.6826,33.6826,30516.0
2016-06-07 11:25:00,38.27,38.28,38.23,38.28,25414.0,33.6826,33.6914,33.6474,33.6914,25414.0
2016-06-07 11:30:00,38.27,38.3,38.26,38.28,22598.0,33.6826,33.709,33.6738,33.6914,22598.0
2016-06-07 11:35:00,38.28,38.3,38.27,38.29,22812.0,33.6914,33.709,33.6826,33.7002,22812.0
2016-06-07 11:40:00,38.29,38.31,38.28,38.31,41154.0,33.7002,33.7178,33.6914,33.7178,41154.0
2016-06-07 11:45:00,38.31,38.37,38.31,38.34,26472.0,33.7178,33.7706,33.7178,33.7442,26472.0
2016-06-07 11:50:00,38.33,38.35,38.31,38.35,26432.0,33.7354,33.753,33.7178,33.753,26432.0
2016-06-07 11:55:00,38.37,38.41,38.35,38.41,26356.0,33.7706,33.8058,33.753,33.8058,26356.0
2016-06-07 12:00:00,38.41,38.43,38.4,38.4,20984.0,33.8058,33.8234,33.797,33.797,20984.0
2016-06-07 12:05:00,38.4,38.4,38.38,38.39,21712.0,33.797,33.797,33.7794,33.7882,21712.0
2016-06-07 12:10:00,38.38,38.38,38.35,38.37,42024.0,33.7794,33.7794,33.753,33.7706,42024.0
2016-06-07 12:15:00,38.37,38.4,38.35,38.35,22374.0,33.7706,33.797,33.753,33.753,22374.0
2016-06-07 12:20:00,38.35,38.35,38.34,38.35,22674.0,33.753,33.753,33.7442,33.753,22674.0
2016-06-07 12:25:00,38.35,38.35,38.34,38.35,23334.0,33.753,33.753,33.7442,33.753,23334.0
2016-06-07 12:30:00,38.35,38.35,38.34,38.35,18616.0,33.753,33.753,33.7442,33.753,18616.0
2016-06-07 12:35:00,38.35,38.35,38.34,38.35,22330.0,33.753,33.753,33.7442,33.753,22330.0
2016-06-07 12:40:00,38.35,38.36,38.34,38.35,37446.0,33.753,33.7618,33.7442,33.753,37446.0
2016-06-07 12:45:00,38.35,38.35,38.31,38.32,33396.0,33.753,33.753,33.7178,33.7266,33396.0
2016-06-07 12:50:00,38.32,38.35,38.31,38.35,25248.0,33.7266,33.753,33.7178,33.753,25248.0
2016-06-07 12:55:00,38.34,38.37,38.34,38.37,12266.0,33.7442,33.7706,33.7442,33.7706,12266.0
2016-06-07 13:00:00,38.37,38.38,38.35,38.38,12930.0,33.7706,33.7794,33.753,33.7794,12930.0
2016-06-07 13:05:00,38.38,38.41,38.37,38.39,17616.0,33.7794,33.8058,33.7706,33.7882,17616.0
2016-06-07 13:10:00,38.38,38.38,38.32,38.32,19170.0,33.7794,33.7794,33.7266,33.7266,19170.0
2016-06-07 13:15:00,38.33,38.35,38.31,38.35,13544.0,33.7354,33.753,33.7178,33.753,13544.0
2016-06-07 13:20:00,38.35,38.4,38.35,38.35,48592.0,33.753,33.797,33.753,33.753,48592.0
2016-06-07 13:25:00,38.35,38.36,38.33,38.35,17526.0,33.753,33.7618,33.7354,33.753,17526.0
2016-06-07 13:30:00,38.35,38.35,38.33,38.35,19722.0,33.753,33.753,33.7354,33.753,19722.0
2016-06-07 13:35:00,38.35,38.35,38.32,38.32,26978.0,33.753,33.753,33.7266,33.7266,26978.0
2016-06-07 13:40:00,38.33,38.33,38.3,38.3,59182.0,33.7354,33.7354,33.709,33.709,59182.0
2016-06-07 13:45:00,38.3,38.31,38.27,38.29,23706.0,33.709,33.7178,33.6826,33.7002,23706.0
2016-06-07 13:50:00,38.29,38.29,38.24,38.25,30430.0,33.7002,33.7002,33.6562,33.665,30430.0
2016-06-07 13:55:00,38.25,38.26,38.22,38.23,27122.0,33.665,33.6738,33.6386,33.6474,27122.0
2016-06-07 14:00:00,38.23,38.26,38.23,38.24,24952.0,33.6474,33.6738,33.6474,33.6562,24952.0
2016-06-07 14:05:00,38.24,38.25,38.21,38.24,29808.0,33.6562,33.665,33.6298,33.6562,29808.0
2016-06-07 14:10:00,38.23,38.25,38.23,38.25,22360.0,33.6474,33.665,33.6474,33.665,22360.0
2016-06-07 14:15:00,38.24,38.25,38.22,38.22,35068.0,33.6562,33.665,33.6386,33.6386,35068.0
2016-06-07 14:20:00,38.23,38.24,38.22,38.24,24028.0,33.6474,33.6562,33.6386,33.6562,24028.0
2016-06-07 14:25:00,38.24,38.24,38.18,38.18,19752.0,33.6562,33.6562,33.6033,33.6033,19752.0
2016-06-07 14:30:00,38.18,38.22,38.18,38.22,14898.0,33.6033,33.6386,33.6033,33.6386,14898.0
2016-06-07 14:35:00,38.21,38.23,38.18,38.18,24010.0,33.6298,33.6474,33.6033,33.6033,24010.0
2016-06-07 14:40:00,38.18,38.22,38.18,38.21,23100.0,33.6033,33.6386,33.6033,33.6298,23100.0
2016-06-07 14:45:00,38.21,38.23,38.2,38.21,23252.0,33.6298,33.6474,33.6209,33.6298,23252.0
2016-06-07 14:50:00,38.22,38.22,38.19,38.19,49032.0,33.6386,33.6386,33.6121,33.6121,49032.0
2016-06-07 14:55:00,38.19,38.19,38.16,38.16,41116.0,33.6121,33.6121,33.5857,33.5857,41116.0
2016-06-07 15:00:00,38.16,38.23,38.16,38.21,84428.0,33.5857,33.6474,33.5857,33.6298,84428.0
2016-06-07 15:05:00,38.2,38.23,38.2,38.21,25300.0,33.6209,33.6474,33.6209,33.6298,25300.0
2016-06-07 15:10:00,38.21,38.22,38.18,38.18,36882.0,33.6298,33.6386,33.6033,33.6033,36882.0
2016-06-07 15:15:00,38.18,38.24,38.18,38.23,52112.0,33.6033,33.6562,33.6033,33.6474,52112.0
2016-06-07 15:20:00,38.23,38.24,38.22,38.24,29208.0,33.6474,33.6562,33.6386,33.6562,29208.0
2016-06-07 15:25:00,38.24,38.27,38.24,38.27,36636.0,33.6562,33.6826,33.6562,33.6826,36636.0
2016-06-07 15:30:00,38.27,38.27,38.22,38.24,36054.0,33.6826,33.6826,33.6386,33.6562,36054.0
2016-06-07 15:35:00,38.24,38.25,38.18,38.19,66210.0,33.6562,33.665,33.6033,33.6121,66210.0
2016-06-07 15:40:00,38.19,38.19,38.15,38.16,62608.0,33.6121,33.6121,33.5769,33.5857,62608.0
2016-06-07 15:45:00,38.16,38.18,38.14,38.14,60566.0,33.5857,33.6033,33.5681,33.5681,60566.0
2016-06-07 15:50:00,38.15,38.17,38.15,38.16,55416.0,33.5769,33.5945,33.5769,33.5857,55416.0
2016-06-07 15:55:00,38.16,38.16,38.12,38.13,474238.0,33.5857,33.5857,33.5505,33.5593,474238.0
2016-06-08 09:30:00,38.33,38.46,38.15,38.46,102738.0,33.7354,33.8498,33.5769,33.8498,102738.0
2016-06-08 09:35:00,38.46,38.48,38.21,38.29,63242.0,33.8498,33.8674,33.6298,33.7002,63242.0
2016-06-08 09:40:00,38.3,38.32,38.23,38.28,24814.0,33.709,33.7266,33.6474,33.6914,24814.0
2016-06-08 09:45:00,38.29,38.32,38.25,38.28,61684.0,33.7002,33.7266,33.665,33.6914,61684.0
2016-06-08 09:50:00,38.26,38.34,38.24,38.3,52686.0,33.6738,33.7442,33.6562,33.709,52686.0
2016-06-08 09:55:00,38.31,38.31,38.24,38.26,25468.0,33.7178,33.7178,33.6562,33.6738,25468.0
2016-06-08 10:00:00,38.26,38.32,38.23,38.29,38040.0,33.6738,33.7266,33.6474,33.7002,38040.0
2016-06-08 10:05:00,38.28,38.33,38.24,38.26,30872.0,33.6914,33.7354,33.6562,33.6738,30872.0
2016-06-08 10:10:00,38.26,38.29,38.23,38.27,28598.0,33.6738,33.7002,33.6474,33.6826,28598.0
2016-06-08 10:15:00,38.26,38.27,38.19,38.2,44420.0,33.6738,33.6826,33.6121,33.6209,44420.0
2016-06-08 10:20:00,38.2,38.27,38.2,38.2,32268.0,33.6209,33.6826,33.6209,33.6209,32268.0
2016-06-08 10:25:00,38.21,38.28,38.2,38.27,27680.0,33.6298,33.6914,33.6209,33.6826,27680.0
2016-06-08 10:30:00,38.27,38.31,38.27,38.3,34700.0,33.6826,33.7178,33.6826,33.709,34700.0
2016-06-08 10:35:00,38.3,38.32,38.28,38.29,30122.0,33.709,33.7266,33.6914,33.7002,30122.0
2016-06-08 10:40:00,38.29,38.32,38.25,38.29,36918.0,33.7002,33.7266,33.665,33.7002,36918.0
2016-06-08 10:45:00,38.29,38.3,38.26,38.29,20060.0,33.7002,33.709,33.6738,33.7002,20060.0
2016-06-08 10:50:00,38.29,38.31,38.26,38.27,29394.0,33.7002,33.7178,33.6738,33.6826,29394.0
2016-06-08 10:55:00,38.27,38.27,38.17,38.18,51864.0,33.6826,33.6826,33.5945,33.6033,51864.0
2016-06-08 11:00:00,38.18,38.19,38.15,38.16,38148.0,33.6033,33.6121,33.5769,33.5857,38148.0
2016-06-08 11:05:00,38.16,38.21,38.16,38.2,47502.0,33.5857,33.6298,33.5857,33.6209,47502.0
2016-06-08 11:10:00,38.19,38.22,38.17,38.2,17830.0,33.6121,33.6386,33.5945,33.6209,17830.0
2016-06-08 11:15:00,38.2,38.22,38.19,38.22,16770.0,33.6209,33.6386,33.6121,33.6386,16770.0
2016-06-08 11:20:00,38.22,38.24,38.19,38.19,26662.0,33.6386,33.6562,33.6121,33.6121,26662.0
2016-06-08 11:25:00,38.2,38.22,38.18,38.21,22202.0,33.6209,33.6386,33.6033,33.6298,22202.0
2016-06-08 11:30:00,38.22,38.26,38.22,38.25,22124.0,33.6386,33.6738,33.6386,33.665,22124.0
2016-06-08 11:35:00,38.24,38.3,38.24,38.3,31970.0,33.6562,33.709,33.6562,33.709,31970.0
2016-06-08 11:40:00,38.3,38.31,38.29,38.29,26758.0,33.709,33.7178,33.7002,33.7002,26758.0
2016-06-08 11:45:00,38.3,38.31,38.26,38.29,31790.0,33.709,33.7178,33.6738,33.7002,31790.0
2016-06-08 11:50:00,38.3,38.33,38.28,38.3,50318.0,33.709,33.7354,33.6914,33.709,50318.0
2016-06-08 11:55:00,38.32,38.34,38.31,38.34,32630.0,33.7266,33.7442,33.7178,33.7442,32630.0
2016-06-08 12:00:00,38.33,38.37,38.33,38.36,27400.0,33.7354,33.7706,33.7354,33.7618,27400.0
2016-06-08 12:05:00,38.37,38.41,38.37,38.38,48232.0,33.7706,33.8058,33.7706,33.7794,48232.0
2016-06-08 12:10:00,38.38,38.42,38.38,38.42,13014.0,33.7794,33.8146,33.7794,33.8146,13014.0
2016-06-08 12:15:00,38.41,38.42,38.38,38.38,15428.0,33.8058,33.8146,33.7794,33.7794,15428.0
2016-06-08 12:20:00,38.38,38.41,38.37,38.41,20292.0,33.7794,33.8058,33.7706,33.8058,20292.0
2016-06-08 12:25:00,38.41,38.43,38.4,38.43,13916.0,33.8058,33.8234,33.797,33.8234,13916.0
2016-06-08 12:30:00,38.43,38.45,38.41,38.43,32374.0,33.8234,33.841,33.8058,33.8234,32374.0
2016-06-08 12:35:00,38.43,38.43,38.42,38.42,10984.0,33.8234,33.8234,33.8146,33.8146,10984.0
2016-06-08 12:40:00,38.42,38.44,38.41,38.42,32120.0,33.8146,33.8322,33.8058,33.8146,32120.0
2016-06-08 12:45:00,38.42,38.45,38.42,38.44,70542.0,33.8146,33.841,33.8146,33.8322,70542.0
2016-06-08 12:50:00,38.44,38.47,38.44,38.47,22334.0,33.8322,33.8586,33.8322,33.8586,22334.0
2016-06-08 12:55:00,38.46,38.48,38.46,38.48,25926.0,33.8498,33.8674,33.8498,33.8674,25926.0
2016-06-08 13:00:00,38.47,38.49,38.46,38.47,33764.0,33.8586,33.8762,33.8498,33.8586,33764.0
2016-06-08 13:05:00,38.47,38.49,38.47,38.48,32060.0,33.8586,33.8762,33.8586,33.8674,32060.0
2016-06-08 13:10:00,38.47,38.49,38.47,38.48,29992.0,33.8586,33.8762,33.8586,33.8674,29992.0
2016-06-08 13:15:00,38.48,38.49,38.47,38.49,32846.0,33.8674,33.8762,33.8586,33.8762,32846.0
2016-06-08 13:20:00,38.49,38.49,38.47,38.48,33952.0,33.8762,33.8762,33.8586,33.8674,33952.0
2016-06-08 13:25:00,38.48,38.49,38.47,38.48,27040.0,33.8674,33.8762,33.8586,33.8674,27040.0
2016-06-08 13:30:00,38.48,38.49,38.46,38.47,33876.0,33.8674,33.8762,33.8498,33.8586,33876.0
2016-06-08 13:35:00,38.47,38.47,38.44,38.46,101684.0,33.8586,33.8586,33.8322,33.8498,101684.0
2016-06-08 13:40:00,38.46,38.47,38.46,38.47,19036.0,33.8498,33.8586,33.8498,33.8586,19036.0
2016-06-08 13:45:00,38.47,38.49,38.47,38.49,42778.0,33.8586,33.8762,33.8586,33.8762,42778.0
2016-06-08 13:50:00,38.49,38.49,38.48,38.49,31364.0,33.8762,33.8762,33.8674,33.8762,31364.0
2016-06-08 13:55:00,38.49,38.52,38.49,38.52,100756.0,33.8762,33.9026,33.8762,33.9026,100756.0
2016-06-08 14:00:00,38.52,38.52,38.49,38.5,113848.0,33.9026,33.9026,33.8762,33.885,113848.0
2016-06-08 14:05:00,38.51,38.51,38.47,38.48,88336.0,33.8938,33.8938,33.8586,33.8674,88336.0
2016-06-08 14:10:00,38.48,38.48,38.45,38.48,58060.0,33.8674,33.8674,33.841,33.8674,58060.0
2016-06-08 14:15:00,38.48,38.52,38.48,38.51,72882.0,33.8674,33.9026,33.8674,33.8938,72882.0
2016-06-08 14:20:00,38.51,38.51,38.48,38.51,44344.0,33.8938,33.8938,33.8674,33.8938,44344.0
2016-06-08 14:25:00,38.5,38.54,38.49,38.53,40732.0,33.885,33.9202,33.8762,33.9114,40732.0
2016-06-08 14:30:00,38.54,38.54,38.52,38.53,44906.0,33.9202,33.9202,33.9026,33.9114,44906.0
2016-06-08 14:35:00,38.54,38.58,38.53,38.58,76758.0,33.9202,33.9554,33.9114,33.9554,76758.0
2016-06-08 14:40:00,38.56,38.58,38.56,38.57,86456.0,33.9378,33.9554,33.9378,33.9466,86456.0
2016-06-08 14:45:00,38.57,38.59,38.56,38.56,46874.0,33.9466,33.9642,33.9378,33.9378,46874.0
2016-06-08 14:50:00,38.56,38.6,38.56,38.6,46780.0,33.9378,33.973,33.9378,33.973,46780.0
2016-06-08 14:55:00,38.6,38.6,38.55,38.56,33160.0,33.973,33.973,33.929,33.9378,33160.0
2016-06-08 15:00:00,38.56,38.59,38.55,38.58,28124.0,33.9378,33.9642,33.929,33.9554,28124.0
2016-06-08 15:05:00,38.58,38.59,38.57,38.59,20452.0,33.9554,33.9642,33.9466,33.9642,20452.0
2016-06-08 15:10:00,38.6,38.6,38.57,38.59,43094.0,33.973,33.973,33.9466,33.9642,43094.0
2016-06-08 15:15:00,38.59,38.59,38.55,38.55,35428.0,33.9642,33.9642,33.929,33.929,35428.0
2016-06-08 15:20:00,38.54,38.55,38.49,38.51,39702.0,33.9202,33.929,33.8762,33.8938,39702.0
2016-06-08 15:25:00,38.51,38.53,38.51,38.51,27762.0,33.8938,33.9114,33.8938,33.8938,27762.0
2016-06-08 15:30:00,38.51,38.52,38.51,38.51,51724.0,33.8938,33.9026,33.8938,33.8938,51724.0
2016-06-08 15:35:00,38.51,38.53,38.51,38.52,53448.0,33.8938,33.9114,33.8938,33.9026,53448.0
2016-06-08 15:40:00,38.51,38.55,38.51,38.54,83426.0,33.8938,33.929,33.8938,33.9202,83426.0
2016-06-08 15:45:00,38.54,38.56,38.52,38.53,80724.0,33.9202,33.9378,33.9026,33.9114,80724.0
2016-06-08 15:50:00,38.52,38.55,38.51,38.52,105410.0,33.9026,33.929,33.8938,33.9026,105410.0
2016-06-08 15:55:00,38.52,38.52,38.48,38.49,243782.0,33.9026,33.9026,33.8674,33.8762,243782.0
2016-06-09 09:30:00,38.43,38.6,38.41,38.52,71576.0,33.8234,33.973,33.8058,33.9026,71576.0
2016-06-09 09:35:00,38.51,38.54,38.42,38.48,39560.0,33.8938,33.9202,33.8146,33.8674,39560.0
2016-06-09 09:40:00,38.49,38.58,38.45,38.45,56388.0,33.8762,33.9554,33.841,33.841,56388.0
2016-06-09 09:45:00,38.44,38.51,38.42,38.49,36014.0,33.8322,33.8938,33.8146,33.8762,36014.0
2016-06-09 09:50:00,38.49,38.52,38.46,38.49,29842.0,33.8762,33.9026,33.8498,33.8762,29842.0
2016-06-09 09:55:00,38.48,38.56,38.47,38.55,43428.0,33.8674,33.9378,33.8586,33.929,43428.0
2016-06-09 10:00:00,38.56,38.56,38.38,38.4,61882.0,33.9378,33.9378,33.7794,33.797,61882.0
2016-06-09 10:05:00,38.41,38.43,38.38,38.43,43452.0,33.8058,33.8234,33.7794,33.8234,43452.0
2016-06-09 10:10:00,38.41,38.48,38.4,38.46,45872.0,33.8058,33.8674,33.797,33.8498,45872.0
2016-06-09 10:15:00,38.46,38.49,38.42,38.46,32466.0,33.8498,33.8762,33.8146,33.8498,32466.0
2016-06-09 10:20:00,38.46,38.46,38.4,38.45,40490.0,33.8498,33.8498,33.797,33.841,40490.0
2016-06-09 10:25:00,38.44,38.47,38.43,38.46,28458.0,33.8322,33.8586,33.8234,33.8498,28458.0
2016-06-09 10:30:00,38.46,38.46,38.4,38.4,33914.0,33.8498,33.8498,33.797,33.797,33914.0
2016-06-09 10:35:00,38.39,38.43,38.38,38.41,23392.0,33.7882,33.8234,33.7794,33.8058,23392.0
2016-06-09 10:40:00,38.41,38.45,38.37,38.4,40540.0,33.8058,33.841,33.7706,33.797,40540.0
2016-06-09 10:45:00,38.39,38.45,38.39,38.42,21666.0,33.7882,33.841,33.7882,33.8146,21666.0
2016-06-09 10:50:00,38.43,38.46,38.42,38.45,27674.0,33.8234,33.8498,33.8146,33.841,27674.0
2016-06-09 10:55:00,38.45,38.45,38.36,38.38,41406.0,33.841,33.841,33.7618,33.7794,41406.0
2016-06-09 11:00:00,38.38,38.42,38.37,38.41,18148.0,33.7794,33.8146,33.7706,33.8058,18148.0
2016-06-09 11:05:00,38.42,38.44,38.4,38.44,24118.0,33.8146,33.8322,33.797,33.8322,24118.0
2016-06-09 11:10:00,38.44,38.46,38.43,38.45,12702.0,33.8322,33.8498,33.8234,33.841,12702.0
2016-06-09 11:15:00,38.45,38.48,38.4,38.4,31196.0,33.841,33.8674,33.797,33.797,31196.0
2016-06-09 11:20:00,38.41,38.44,38.4,38.44,42684.0,33.8058,33.8322,33.797,33.8322,42684.0
2016-06-09 11:25:00,38.44,38.45,38.42,38.43,31116.0,33.8322,33.841,33.8146,33.8234,31116.0
2016-06-09 11:30:00,38.43,38.44,38.42,38.43,24208.0,33.8234,33.8322,33.8146,33.8234,24208.0
2016-06-09 11:35:00,38.43,38.44,38.41,38.43,26734.0,33.8234,33.8322,33.8058,33.8234,26734.0
2016-06-09 11:40:00,38.43,38.44,38.41,38.43,22408.0,33.8234,33.8322,33.8058,33.8234,22408.0
2016-06-09 11:45:00,38.43,38.45,38.42,38.43,25330.0,33.8234,33.841,33.8146,33.8234,25330.0
2016-06-09 11:50:00,38.44,38.45,38.42,38.43,29932.0,33.8322,33.841,33.8146,33.8234,29932.0
2016-06-09 11:55:00,38.43,38.44,38.42,38.44,13700.0,33.8234,33.8322,33.8146,33.8322,13700.0
2016-06-09 12:00:00,38.44,38.45,38.41,38.42,25208.0,33.8322,33.841,33.8058,33.8146,25208.0
2016-06-09 12:05:00,38.41,38.43,38.4,38.4,29384.0,33.8058,33.8234,33.797,33.797,29384.0
2016-06-09 12:10:00,38.4,38.41,38.37,38.41,33126.0,33.797,33.8058,33.7706,33.8058,33126.0
2016-06-09 12:15:00,38.4,38.41,38.39,38.41,15870.0,33.797,33.8058,33.7882,33.8058,15870.0
2016-06-09 12:20:00,38.41,38.43,38.4,38.43,23884.0,33.8058,33.8234,33.797,33.8234,23884.0
2016-06-09 12:25:00,38.42,38.45,38.42,38.45,17580.0,33.8146,33.841,33.8146,33.841,17580.0
2016-06-09 12:30:00,38.45,38.47,38.44,38.45,14244.0,33.841,33.8586,33.8322,33.841,14244.0
2016-06-09 12:35:00,38.45,38.49,38.45,38.47,16440.0,33.841,33.8762,33.841,33.8586,16440.0
2016-06-09 12:40:00,38.47,38.49,38.46,38.48,19940.0,33.8586,33.8762,33.8498,33.8674,19940.0
2016-06-09 12:45:00,38.48,38.51,38.47,38.49,67344.0,33.8674,33.8938,33.8586,33.8762,67344.0
2016-06-09 12:50:00,38.5,38.52,38.49,38.51,24042.0,33.885,33.9026,33.8762,33.8938,24042.0
2016-06-09 12:55:00,38.51,38.55,38.51,38.55,24316.0,33.8938,33.929,33.8938,33.929,24316.0
2016-06-09 13:00:00,38.55,38.56,38.51,38.52,25028.0,33.929,33.9378,33.8938,33.9026,25028.0
2016-06-09 13:05:00,38.51,38.51,38.45,38.45,23290.0,33.8938,33.8938,33.841,33.841,23290.0
2016-06-09 13:10:00,38.45,38.46,38.45,38.46,13290.0,33.841,33.8498,33.841,33.8498,13290.0
2016-06-09 13:15:00,38.46,38.51,38.46,38.5,28098.0,33.8498,33.8938,33.8498,33.885,28098.0
2016-06-09 13:20:00,38.51,38.53,38.49,38.52,9172.0,33.8938,33.9114,33.8762,33.9026,9172.0
2016-06-09 13:25:00,38.52,38.54,38.5,38.51,37240.0,33.9026,33.9202,33.885,33.8938,37240.0
2016-06-09 13:30:00,38.51,38.55,38.51,38.52,13996.0,33.8938,33.929,33.8938,33.9026,13996.0
2016-06-09 13:35:00,38.53,38.55,38.52,38.54,19108.0,33.9114,33.929,33.9026,33.9202,19108.0
2016-06-09 13:40:00,38.54,38.55,38.52,38.54,34818.0,33.9202,33.929,33.9026,33.9202,34818.0
2016-06-09 13:45:00,38.54,38.54,38.51,38.52,13660.0,33.9202,33.9202,33.8938,33.9026,13660.0
2016-06-09 13:50:00,38.51,38.52,38.47,38.47,33344.0,33.8938,33.9026,33.8586,33.8586,33344.0
2016-06-09 13:55:00,38.48,38.56,38.47,38.56,40208.0,33.8674,33.9378,33.8586,33.9378,40208.0
2016-06-09 14:00:00,38.56,38.56,38.52,38.52,23988.0,33.9378,33.9378,33.9026,33.9026,23988.0
2016-06-09 14:05:00,38.53,38.54,38.49,38.5,18706.0,33.9114,33.9202,33.8762,33.885,18706.0
2016-06-09 14:10:00,38.51,38.55,38.49,38.54,15460.0,33.8938,33.929,33.8762,33.9202,15460.0
2016-06-09 14:15:00,38.55,38.55,38.51,38.52,27890.0,33.929,33.929,33.8938,33.9026,27890.0
2016-06-09 14:20:00,38.52,38.52,38.49,38.52,24112.0,33.9026,33.9026,33.8762,33.9026,24112.0
2016-06-09 14:25:00,38.52,38.55,38.51,38.53,29494.0,33.9026,33.929,33.8938,33.9114,29494.0
2016-06-09 14:30:00,38.53,38.6,38.53,38.59,46294.0,33.9114,33.973,33.9114,33.9642,46294.0
2016-06-09 14:35:00,38.6,38.63,38.59,38.62,62876.0,33.973,33.9994,33.9642,33.9906,62876.0
2016-06-09 14:40:00,38.63,38.67,38.62,38.66,72282.0,33.9994,34.0346,33.9906,34.0258,72282.0
2016-06-09 14:45:00,38.66,38.69,38.63,38.65,102526.0,34.0258,34.0522,33.9994,34.017,102526.0
2016-06-09 14:50:00,38.65,38.7,38.64,38.65,103068.0,34.017,34.061,34.0082,34.017,103068.0
2016-06-09 14:55:00,38.65,38.68,38.64,38.67,24808.0,34.017,34.0434,34.0082,34.0346,24808.0
2016-06-09 15:00:00,38.67,38.68,38.65,38.65,29964.0,34.0346,34.0434,34.017,34.017,29964.0
2016-06-09 15:05:00,38.65,38.67,38.65,38.66,41874.0,34.017,34.0346,34.017,34.0258,41874.0
2016-06-09 15:10:00,38.66,38.66,38.6,38.6,37526.0,34.0258,34.0258,33.973,33.973,37526.0
2016-06-09 15:15:00,38.6,38.63,38.58,38.63,41532.0,33.973,33.9994,33.9554,33.9994,41532.0
2016-06-09 15:20:00,38.63,38.63,38.6,38.63,24400.0,33.9994,33.9994,33.973,33.9994,24400.0
2016-06-09 15:25:00,38.63,38.67,38.62,38.67,44296.0,33.9994,34.0346,33.9906,34.0346,44296.0
2016-06-09 15:30:00,38.66,38.67,38.65,38.66,61064.0,34.0258,34.0346,34.017,34.0258,61064.0
2016-06-09 15:35:00,38.65,38.67,38.64,38.65,71270.0,34.017,34.0346,34.0082,34.017,71270.0
2016-06-09 15:40:00,38.65,38.68,38.63,38.68,111816.0,34.017,34.0434,33.9994,34.0434,111816.0
2016-06-09 15:45:00,38.68,38.7,38.68,38.68,56092.0,34.0434,34.061,34.0434,34.0434,56092.0
2016-06-09 15:50:00,38.68,38.69,38.66,38.66,62244.0,34.0434,34.0522,34.0258,34.0258,62244.0
2016-06-09 15:55:00,38.66,38.68,38.65,38.66,177306.0,34.0258,34.0434,34.017,34.0258,177306.0
2016-06-10 09:30:00,38.46,38.46,38.21,38.33,147936.0,33.8498,33.8498,33.6298,33.7354,147936.0
2016-06-10 09:35:00,38.34,38.39,38.23,38.35,70112.0,33.7442,33.7882,33.6474,33.753,70112.0
2016-06-10 09:40:00,38.35,38.45,38.31,38.45,60366.0,33.753,33.841,33.7178,33.841,60366.0
2016-06-10 09:45:00,38.44,38.5,38.37,38.46,84026.0,33.8322,33.885,33.7706,33.8498,84026.0
2016-06-10 09:50:00,38.46,38.46,38.38,38.38,34480.0,33.8498,33.8498,33.7794,33.7794,34480.0
2016-06-10 09:55:00,38.39,38.47,38.38,38.46,55978.0,33.7882,33.8586,33.7794,33.8498,55978.0
2016-06-10 10:00:00,38.46,38.49,38.41,38.42,42306.0,33.8498,33.8762,33.8058,33.8146,42306.0
2016-06-10 10:05:00,38.41,38.42,38.36,38.38,18362.0,33.8058,33.8146,33.7618,33.7794,18362.0
2016-06-10 10:10:00,38.39,38.45,38.38,38.41,33900.0,33.7882,33.841,33.7794,33.8058,33900.0
2016-06-10 10:15:00,38.41,38.41,38.34,38.38,32468.0,33.8058,33.8058,33.7442,33.7794,32468.0
2016-06-10 10:20:00,38.38,38.4,38.34,38.4,50222.0,33.7794,33.797,33.7442,33.797,50222.0
2016-06-10 10:25:00,38.4,38.41,38.37,38.38,67404.0,33.797,33.8058,33.7706,33.7794,67404.0
2016-06-10 10:30:00,38.39,38.43,38.37,38.42,48204.0,33.7882,33.8234,33.7706,33.8146,48204.0
2016-06-10 10:35:00,38.41,38.43,38.39,38.4,35856.0,33.8058,33.8234,33.7882,33.797,35856.0
2016-06-10 10:40:00,38.4,38.44,38.39,38.43,38916.0,33.797,33.8322,33.7882,33.8234,38916.0
2016-06-10 10:45:00,38.42,38.43,38.36,38.38,29076.0,33.8146,33.8234,33.7618,33.7794,29076.0
2016-06-10 10:50:00,38.38,38.44,38.37,38.39,27986.0,33.7794,33.8322,33.7706,33.7882,27986.0
2016-06-10 10:55:00,38.39,38.44,38.39,38.44,47860.0,33.7882,33.8322,33.7882,33.8322,47860.0
2016-06-10 11:00:00,38.44,38.46,38.43,38.45,35310.0,33.8322,33.8498,33.8234,33.841,35310.0
2016-06-10 11:05:00,38.45,38.5,38.43,38.49,64662.0,33.841,33.885,33.8234,33.8762,64662.0
2016-06-10 11:10:00,38.49,38.52,38.49,38.52,66544.0,33.8762,33.9026,33.8762,33.9026,66544.0
2016-06-10 11:15:00,38.52,38.56,38.52,38.55,33122.0,33.9026,33.9378,33.9026,33.929,33122.0
2016-06-10 11:20:00,38.55,38.55,38.51,38.54,32326.0,33.929,33.929,33.8938,33.9202,32326.0
2016-06-10 11:25:00,38.54,38.55,38.49,38.52,37828.0,33.9202,33.929,33.8762,33.9026,37828.0
2016-06-10 11:30:00,38.52,38.54,38.49,38.49,37268.0,33.9026,33.9202,33.8762,33.8762,37268.0
2016-06-10 11:35:00,38.49,38.5,38.48,38.49,15780.0,33.8762,33.885,33.8674,33.8762,15780.0
2016-06-10 11:40:00,38.49,38.49,38.45,38.46,41762.0,33.8762,33.8762,33.841,33.8498,41762.0
2016-06-10 11:45:00,38.46,38.46,38.43,38.43,14338.0,33.8498,33.8498,33.8234,33.8234,14338.0
2016-06-10 11:50:00,38.41,38.43,38.38,38.43,22682.0,33.8058,33.8234,33.7794,33.8234,22682.0
2016-06-10 11:55:00,38.43,38.49,38.43,38.47,33904.0,33.8234,33.8762,33.8234,33.8586,33904.0
2016-06-10 12:00:00,38.47,38.47,38.44,38.44,20310.0,33.8586,33.8586,33.8322,33.8322,20310.0
2016-06-10 12:05:00,38.42,38.42,38.39,38.4,19118.0,33.8146,33.8146,33.7882,33.797,19118.0
2016-06-10 12:10:00,38.4,38.41,38.38,38.39,14528.0,33.797,33.8058,33.7794,33.7882,14528.0
2016-06-10 12:15:00,38.39,38.39,38.36,38.38,20544.0,33.7882,33.7882,33.7618,33.7794,20544.0
2016-06-10 12:20:00,38.38,38.42,38.38,38.42,65132.0,33.7794,33.8146,33.7794,33.8146,65132.0
2016-06-10 12:25:00,38.41,38.42,38.4,38.42,33786.0,33.8058,33.8146,33.797,33.8146,33786.0
2016-06-10 12:30:00,38.42,38.43,38.39,38.43,30154.0,33.8146,33.8234,33.7882,33.8234,30154.0
2016-06-10 12:35:00,38.42,38.44,38.41,38.42,16978.0,33.8146,33.8322,33.8058,33.8146,16978.0
2016-06-10 12:40:00,38.42,38.43,38.4,38.41,28744.0,33.8146,33.8234,33.797,33.8058,28744.0
2016-06-10 12:45:00,38.42,38.43,38.38,38.38,21288.0,33.8146,33.8234,33.7794,33.7794,21288.0
2016-06-10 12:50:00,38.38,38.41,38.38,38.41,15186.0,33.7794,33.8058,33.7794,33.8058,15186.0
2016-06-10 12:55:00,38.41,38.43,38.4,38.42,19796.0,33.8058,33.8234,33.797,33.8146,19796.0
2016-06-10 13:00:00,38.41,38.42,38.38,38.4,30946.0,33.8058,33.8146,33.7794,33.797,30946.0
2016-06-10 13:05:00,38.4,38.42,38.38,38.41,23260.0,33.797,33.8146,33.7794,33.8058,23260.0
2016-06-10 13:10:00,38.41,38.42,38.38,38.39,90782.0,33.8058,33.8146,33.7794,33.7882,90782.0
2016-06-10 13:15:00,38.38,38.4,38.38,38.39,40644.0,33.7794,33.797,33.7794,33.7882,40644.0
2016-06-10 13:20:00,38.39,38.44,38.38,38.43,36206.0,33.7882,33.8322,33.7794,33.8234,36206.0
2016-06-10 13:25:00,38.43,38.44,38.41,38.42,20984.0,33.8234,33.8322,33.8058,33.8146,20984.0
2016-06-10 13:30:00,38.42,38.42,38.38,38.4,21172.0,33.8146,33.8146,33.7794,33.797,21172.0
2016-06-10 13:35:00,38.4,38.41,38.38,38.39,31228.0,33.797,33.8058,33.7794,33.7882,31228.0
2016-06-10 13:40:00,38.39,38.4,38.38,38.39,37194.0,33.7882,33.797,33.7794,33.7882,37194.0
2016-06-10 13:45:00,38.38,38.38,38.32,38.33,31982.0,33.7794,33.7794,33.7266,33.7354,31982.0
2016-06-10 13:50:00,38.33,38.34,38.31,38.32,27256.0,33.7354,33.7442,33.7178,33.7266,27256.0
2016-06-10 13:55:00,38.33,38.37,38.32,38.35,21266.0,33.7354,33.7706,33.7266,33.753,21266.0
2016-06-10 14:00:00,38.36,38.37,38.34,38.37,19286.0,33.7618,33.7706,33.7442,33.7706,19286.0
2016-06-10 14:05:00,38.36,38.37,38.32,38.34,31672.0,33.7618,33.7706,33.7266,33.7442,31672.0
2016-06-10 14:10:00,38.33,38.35,38.32,38.33,39860.0,33.7354,33.753,33.7266,33.7354,39860.0
2016-06-10 14:15:00,38.33,38.35,38.31,38.32,21186.0,33.7354,33.753,33.7178,33.7266,21186.0
2016-06-10 14:20:00,38.32,38.35,38.3,38.35,27592.0,33.7266,33.753,33.709,33.753,27592.0
2016-06-10 14:25:00,38.34,38.37,38.32,38.32,33496.0,33.7442,33.7706,33.7266,33.7266,33496.0
2016-06-10 14:30:00,38.33,38.35,38.32,38.34,42624.0,33.7354,33.753,33.7266,33.7442,42624.0
2016-06-10 14:35:00,38.33,38.38,38.32,38.37,41962.0,33.7354,33.7794,33.7266,33.7706,41962.0
2016-06-10 14:40:00,38.37,38.4,38.35,38.4,113900.0,33.7706,33.797,33.753,33.797,113900.0
2016-06-10 14:45:00,38.4,38.4,38.36,38.38,45078.0,33.797,33.797,33.7618,33.7794,45078.0
2016-06-10 14:50:00,38.38,38.38,38.36,38.38,50786.0,33.7794,33.7794,33.7618,33.7794,50786.0
2016-06-10 14:55:00,38.38,38.4,38.37,38.4,65300.0,33.7794,33.797,33.7706,33.797,65300.0
2016-06-10 15:00:00,38.4,38.4,38.35,38.38,43586.0,33.797,33.797,33.753,33.7794,43586.0
2016-06-10 15:05:00,38.38,38.39,38.37,38.38,20858.0,33.7794,33.7882,33.7706,33.7794,20858.0
2016-06-10 15:10:00,38.38,38.38,38.35,38.35,28138.0,33.7794,33.7794,33.753,33.753,28138.0
2016-06-10 15:15:00,38.35,38.43,38.35,38.42,106614.0,33.753,33.8234,33.753,33.8146,106614.0
2016-06-10 15:20:00,38.42,38.43,38.41,38.43,28476.0,33.8146,33.8234,33.8058,33.8234,28476.0
2016-06-10 15:25:00,38.43,38.43,38.38,38.39,41624.0,33.8234,33.8234,33.7794,33.7882,41624.0
2016-06-10 15:30:00,38.41,38.43,38.4,38.41,59878.0,33.8058,33.8234,33.797,33.8058,59878.0
2016-06-10 15:35:00,38.4,38.43,38.4,38.42,85678.0,33.797,33.8234,33.797,33.8146,85678.0
2016-06-10 15:40:00,38.42,38.42,38.38,38.4,84048.0,33.8146,33.8146,33.7794,33.797,84048.0
2016-06-10 15:45:00,38.39,38.49,38.39,38.48,107560.0,33.7882,33.8762,33.7882,33.8674,107560.0
2016-06-10 15:50:00,38.48,38.48,38.44,38.45,89742.0,33.8674,33.8674,33.8322,33.841,89742.0
2016-06-10 15:55:00,38.45,38.49,38.44,38.48,307988.0,33.841,33.8762,33.8322,33.8674,307988.0
2016-06-13 09:30:00,38.24,38.48,38.22,38.38,172864.0,33.6562,33.8674,33.6386,33.7794,172864.0
2016-06-13 09:35:00,38.35,38.38,38.19,38.19,29722.0,33.753,33.7794,33.6121,33.6121,29722.0
2016-06-13 09:40:00,38.21,38.37,38.19,38.27,41130.0,33.6298,33.7706,33.6121,33.6826,41130.0
2016-06-13 09:45:00,38.28,38.38,38.24,38.31,28124.0,33.6914,33.7794,33.6562,33.7178,28124.0
2016-06-13 09:50:00,38.32,38.42,38.32,38.32,118436.0,33.7266,33.8146,33.7266,33.7266,118436.0
2016-06-13 09:55:00,38.32,38.45,38.31,38.4,84640.0,33.7266,33.841,33.7178,33.797,84640.0
2016-06-13 10:00:00,38.4,38.44,38.38,38.4,119498.0,33.797,33.8322,33.7794,33.797,119498.0
2016-06-13 10:05:00,38.41,38.42,38.34,38.38,62508.0,33.8058,33.8146,33.7442,33.7794,62508.0
2016-06-13 10:10:00,38.38,38.41,38.35,38.35,29544.0,33.7794,33.8058,33.753,33.753,29544.0
2016-06-13 10:15:00,38.35,38.4,38.35,38.36,68554.0,33.753,33.797,33.753,33.7618,68554.0
2016-06-13 10:20:00,38.35,38.38,38.32,38.35,30420.0,33.753,33.7794,33.7266,33.753,30420.0
2016-06-13 10:25:00,38.34,38.37,38.32,38.35,31616.0,33.7442,33.7706,33.7266,33.753,31616.0
2016-06-13 10:30:00,38.35,38.4,38.35,38.38,54032.0,33.753,33.797,33.753,33.7794,54032.0
2016-06-13 10:35:00,38.38,38.38,38.32,38.32,50700.0,33.7794,33.7794,33.7266,33.7266,50700.0
2016-06-13 10:40:00,38.32,38.37,38.32,38.35,31032.0,33.7266,33.7706,33.7266,33.753,31032.0
2016-06-13 10:45:00,38.35,38.36,38.31,38.32,93908.0,33.753,33.7618,33.7178,33.7266,93908.0
2016-06-13 10:50:00,38.31,38.32,38.26,38.27,28508.0,33.7178,33.7266,33.6738,33.6826,28508.0
2016-06-13 10:55:00,38.27,38.32,38.24,38.31,51314.0,33.6826,33.7266,33.6562,33.7178,51314.0
2016-06-13 11:00:00,38.31,38.32,38.27,38.27,49050.0,33.7178,33.7266,33.6826,33.6826,49050.0
2016-06-13 11:05:00,38.27,38.28,38.24,38.27,43744.0,33.6826,33.6914,33.6562,33.6826,43744.0
2016-06-13 11:10:00,38.27,38.29,38.23,38.23,44442.0,33.6826,33.7002,33.6474,33.6474,44442.0
2016-06-13 11:15:00,38.23,38.24,38.21,38.22,31094.0,33.6474,33.6562,33.6298,33.6386,31094.0
2016-06-13 11:20:00,38.22,38.24,38.22,38.23,173140.0,33.6386,33.6562,33.6386,33.6474,173140.0
2016-06-13 11:25:00,38.23,38.24,38.2,38.23,44846.0,33.6474,33.6562,33.6209,33.6474,44846.0
2016-06-13 11:30:00,38.23,38.23,38.15,38.15,48198.0,33.6474,33.6474,33.5769,33.5769,48198.0
2016-06-13 11:35:00,38.15,38.17,38.1,38.1,56948.0,33.5769,33.5945,33.5329,33.5329,56948.0
2016-06-13 11:40:00,38.1,38.16,38.1,38.1,32634.0,33.5329,33.5857,33.5329,33.5329,32634.0
2016-06-13 11:45:00,38.1,38.13,38.08,38.08,32260.0,33.5329,33.5593,33.5153,33.5153,32260.0
2016-06-13 11:50:00,38.08,38.09,38.05,38.06,53380.0,33.5153,33.5241,33.4889,33.4977,53380.0
2016-06-13 11:55:00,38.06,38.09,38.06,38.06,57324.0,33.4977,33.5241,33.4977,33.4977,57324.0
2016-06-13 12:00:00,38.05,38.07,38.04,38.06,29376.0,33.4889,33.5065,33.4801,33.4977,29376.0
2016-06-13 12:05:00,38.06,38.09,38.05,38.05,73478.0,33.4977,33.5241,33.4889,33.4889,73478.0
2016-06-13 12:10:00,38.05,38.06,38.02,38.05,27566.0,33.4889,33.4977,33.4625,33.4889,27566.0
2016-06-13 12:15:00,38.05,38.08,38.04,38.06,28458.0,33.4889,33.5153,33.4801,33.4977,28458.0
2016-06-13 12:20:00,38.06,38.1,38.02,38.05,56828.0,33.4977,33.5329,33.4625,33.4889,56828.0
2016-06-13 12:25:00,38.05,38.06,38.04,38.06,23810.0,33.4889,33.4977,33.4801,33.4977,23810.0
2016-06-13 12:30:00,38.05,38.07,38.02,38.04,53556.0,33.4889,33.5065,33.4625,33.4801,53556.0
2016-06-13 12:35:00,38.04,38.1,38.04,38.08,29234.0,33.4801,33.5329,33.4801,33.5153,29234.0
2016-06-13 12:40:00,38.08,38.13,38.08,38.13,31328.0,33.5153,33.5593,33.5153,33.5593,31328.0
2016-06-13 12:45:00,38.13,38.14,38.11,38.12,24700.0,33.5593,33.5681,33.5417,33.5505,24700.0
2016-06-13 12:50:00,38.12,38.13,38.12,38.13,35950.0,33.5505,33.5593,33.5505,33.5593,35950.0
2016-06-13 12:55:00,38.12,38.18,38.12,38.14,56188.0,33.5505,33.6033,33.5505,33.5681,56188.0
2016-06-13 13:00:00,38.13,38.16,38.12,38.13,23164.0,33.5593,33.5857,33.5505,33.5593,23164.0
2016-06-13 13:05:00,38.13,38.14,38.12,38.13,40256.0,33.5593,33.5681,33.5505,33.5593,40256.0
2016-06-13 13:10:00,38.12,38.15,38.11,38.13,37884.0,33.5505,33.5769,33.5417,33.5593,37884.0
2016-06-13 13:15:00,38.12,38.13,38.1,38.12,26096.0,33.5505,33.5593,33.5329,33.5505,26096.0
2016-06-13 13:20:00,38.13,38.19,38.13,38.18,22234.0,33.5593,33.6121,33.5593,33.6033,22234.0
2016-06-13 13:25:00,38.17,38.18,38.12,38.13,30600.0,33.5945,33.6033,33.5505,33.5593,30600.0
2016-06-13 13:30:00,38.12,38.15,38.11,38.14,27826.0,33.5505,33.5769,33.5417,33.5681,27826.0
2016-06-13 13:35:00,38.14,38.14,38.09,38.1,32246.0,33.5681,33.5681,33.5241,33.5329,32246.0
2016-06-13 13:40:00,38.1,38.18,38.09,38.17,40838.0,33.5329,33.6033,33.5241,33.5945,40838.0
2016-06-13 13:45:00,38.17,38.17,38.15,38.16,19870.0,33.5945,33.5945,33.5769,33.5857,19870.0
2016-06-13 13:50:00,38.15,38.15,38.07,38.07,73880.0,33.5769,33.5769,33.5065,33.5065,73880.0
2016-06-13 13:55:00,38.07,38.09,38.06,38.09,41372.0,33.5065,33.5241,33.4977,33.5241,41372.0
2016-06-13 14:00:00,38.09,38.1,38.09,38.1,29582.0,33.5241,33.5329,33.5241,33.5329,29582.0
2016-06-13 14:05:00,38.1,38.13,38.09,38.12,77370.0,33.5329,33.5593,33.5241,33.5505,77370.0
2016-06-13 14:10:00,38.12,38.17,38.12,38.17,52258.0,33.5505,33.5945,33.5505,33.5945,52258.0
2016-06-13 14:15:00,38.17,38.17,38.11,38.12,34806.0,33.5945,33.5945,33.5417,33.5505,34806.0
2016-06-13 14:20:00,38.12,38.13,38.11,38.12,37368.0,33.5505,33.5593,33.5417,33.5505,37368.0
2016-06-13 14:25:00,38.12,38.13,38.1,38.13,39930.0,33.5505,33.5593,33.5329,33.5593,39930.0
2016-06-13 14:30:00,38.13,38.21,38.13,38.19,47758.0,33.5593,33.6298,33.5593,33.6121,47758.0
2016-06-13 14:35:00,38.2,38.22,38.18,38.2,45500.0,33.6209,33.6386,33.6033,33.6209,45500.0
2016-06-13 14:40:00,38.2,38.23,38.2,38.2,45140.0,33.6209,33.6474,33.6209,33.6209,45140.0
2016-06-13 14:45:00,38.2,38.22,38.18,38.21,84288.0,33.6209,33.6386,33.6033,33.6298,84288.0
2016-06-13 14:50:00,38.2,38.22,38.19,38.21,44128.0,33.6209,33.6386,33.6121,33.6298,44128.0
2016-06-13 14:55:00,38.21,38.22,38.16,38.16,48290.0,33.6298,33.6386,33.5857,33.5857,48290.0
2016-06-13 15:00:00,38.16,38.16,38.13,38.14,58762.0,33.5857,33.5857,33.5593,33.5681,58762.0
2016-06-13 15:05:00,38.14,38.15,38.08,38.08,79794.0,33.5681,33.5769,33.5153,33.5153,79794.0
2016-06-13 15:10:00,38.08,38.1,38.06,38.08,68086.0,33.5153,33.5329,33.4977,33.5153,68086.0
2016-06-13 15:15:00,38.08,38.1,38.07,38.09,71026.0,33.5153,33.5329,33.5065,33.5241,71026.0
2016-06-13 15:20:00,38.09,38.1,38.08,38.08,71960.0,33.5241,33.5329,33.5153,33.5153,71960.0
2016-06-13 15:25:00,38.08,38.1,38.06,38.07,121226.0,33.5153,33.5329,33.4977,33.5065,121226.0
2016-06-13 15:30:00,38.07,38.12,38.06,38.12,70854.0,33.5065,33.5505,33.4977,33.5505,70854.0
2016-06-13 15:35:00,38.1,38.12,38.05,38.07,58892.0,33.5329,33.5505,33.4889,33.5065,58892.0
2016-06-13 15:40:00,38.06,38.06,38.01,38.02,101320.0,33.4977,33.4977,33.4537,33.4625,101320.0
2016-06-13 15:45:00,38.02,38.02,38.01,38.02,71414.0,33.4625,33.4625,33.4537,33.4625,71414.0
2016-06-13 15:50:00,38.02,38.02,37.99,38.02,132344.0,33.4625,33.4625,33.4361,33.4625,132344.0
2016-06-13 15:55:00,38.02,38.03,37.99,38.0,309174.0,33.4625,33.4713,33.4361,33.4449,309174.0
2016-06-14 09:30:00,37.93,37.99,37.85,37.94,200376.0,33.3833,33.4361,33.3129,33.3921,200376.0
2016-06-14 09:35:00,37.94,37.97,37.85,37.93,106834.0,33.3921,33.4185,33.3129,33.3833,106834.0
2016-06-14 09:40:00,37.94,38.09,37.94,38.02,56942.0,33.3921,33.5241,33.3921,33.4625,56942.0
2016-06-14 09:45:00,38.05,38.07,37.91,37.96,86098.0,33.4889,33.5065,33.3657,33.4097,86098.0
2016-06-14 09:50:00,37.95,37.99,37.86,37.88,86630.0,33.4009,33.4361,33.3217,33.3393,86630.0
2016-06-14 09:55:00,37.89,37.91,37.83,37.87,70712.0,33.3481,33.3657,33.2953,33.3305,70712.0
2016-06-14 10:00:00,37.87,37.93,37.85,37.89,68684.0,33.3305,33.3833,33.3129,33.3481,68684.0
2016-06-14 10:05:00,37.89,37.9,37.79,37.83,134418.0,33.3481,33.3569,33.2601,33.2953,134418.0
2016-06-14 10:10:00,37.83,37.87,37.8,37.84,57638.0,33.2953,33.3305,33.2689,33.3041,57638.0
2016-06-14 10:15:00,37.84,37.84,37.8,37.81,24484.0,33.3041,33.3041,33.2689,33.2777,24484.0
2016-06-14 10:20:00,37.81,37.83,37.79,37.8,41558.0,33.2777,33.2953,33.2601,33.2689,41558.0
2016-06-14 10:25:00,37.79,37.81,37.74,37.81,44696.0,33.2601,33.2777,33.2161,33.2777,44696.0
2016-06-14 10:30:00,37.81,37.82,37.78,37.8,37580.0,33.2777,33.2865,33.2513,33.2689,37580.0
2016-06-14 10:35:00,37.8,37.81,37.76,37.77,40338.0,33.2689,33.2777,33.2337,33.2425,40338.0
2016-06-14 10:40:00,37.77,37.86,37.76,37.86,45422.0,33.2425,33.3217,33.2337,33.3217,45422.0
2016-06-14 10:45:00,37.85,37.85,37.77,37.8,48356.0,33.3129,33.3129,33.2425,33.2689,48356.0
2016-06-14 10:50:00,37.79,37.8,37.76,37.77,61692.0,33.2601,33.2689,33.2337,33.2425,61692.0
2016-06-14 10:55:00,37.77,37.8,37.74,37.79,103730.0,33.2425,33.2689,33.2161,33.2601,103730.0
2016-06-14 11:00:00,37.8,37.85,37.77,37.85,58628.0,33.2689,33.3129,33.2425,33.3129,58628.0
2016-06-14 11:05:00,37.85,37.9,37.85,37.9,43192.0,33.3129,33.3569,33.3129,33.3569,43192.0
2016-06-14 11:10:00,37.9,37.92,37.85,37.85,54566.0,33.3569,33.3745,33.3129,33.3129,54566.0
2016-06-14 11:15:00,37.85,37.86,37.79,37.82,44518.0,33.3129,33.3217,33.2601,33.2865,44518.0
2016-06-14 11:20:00,37.83,37.91,37.82,37.9,43314.0,33.2953,33.3657,33.2865,33.3569,43314.0
2016-06-14 11:25:00,37.9,37.91,37.88,37.88,76796.0,33.3569,33.3657,33.3393,33.3393,76796.0
2016-06-14 11:30:00,37.88,37.89,37.83,37.84,73778.0,33.3393,33.3481,33.2953,33.3041,73778.0
2016-06-14 11:35:00,37.83,37.85,37.8,37.84,52884.0,33.2953,33.3129,33.2689,33.3041,52884.0
2016-06-14 11:40:00,37.83,37.85,37.82,37.83,42890.0,33.2953,33.3129,33.2865,33.2953,42890.0
2016-06-14 11:45:00,37.83,37.85,37.82,37.83,67008.0,33.2953,33.3129,33.2865,33.2953,67008.0
2016-06-14 11:50:00,37.83,37.85,37.83,37.84,131222.0,33.2953,33.3129,33.2953,33.3041,131222.0
2016-06-14 11:55:00,37.85,37.85,37.82,37.85,47658.0,33.3129,33.3129,33.2865,33.3129,47658.0
2016-06-14 12:00:00,37.85,37.91,37.84,37.9,35758.0,33.3129,33.3657,33.3041,33.3569,35758.0
2016-06-14 12:05:00,37.9,37.9,37.85,37.88,22126.0,33.3569,33.3569,33.3129,33.3393,22126.0
2016-06-14 12:10:00,37.89,37.92,37.89,37.92,32276.0,33.3481,33.3745,33.3481,33.3745,32276.0
2016-06-14 12:15:00,37.92,37.93,37.9,37.91,28410.0,33.3745,33.3833,33.3569,33.3657,28410.0
2016-06-14 12:20:00,37.92,38.0,37.92,38.0,21886.0,33.3745,33.4449,33.3745,33.4449,21886.0
2016-06-14 12:25:00,37.99,38.06,37.99,38.06,61038.0,33.4361,33.4977,33.4361,33.4977,61038.0
2016-06-14 12:30:00,38.06,38.08,38.05,38.07,146032.0,33.4977,33.5153,33.4889,33.5065,146032.0
2016-06-14 12:35:00,38.07,38.09,38.06,38.07,45084.0,33.5065,33.5241,33.4977,33.5065,45084.0
2016-06-14 12:40:00,38.08,38.08,38.02,38.05,142662.0,33.5153,33.5153,33.4625,33.4889,142662.0
2016-06-14 12:45:00,38.02,38.02,37.98,38.02,18110.0,33.4625,33.4625,33.4273,33.4625,18110.0
2016-06-14 12:50:00,38.02,38.02,37.97,38.0,31856.0,33.4625,33.4625,33.4185,33.4449,31856.0
2016-06-14 12:55:00,38.0,38.01,37.99,38.0,20622.0,33.4449,33.4537,33.4361,33.4449,20622.0
2016-06-14 13:00:00,38.0,38.04,37.99,38.04,44562.0,33.4449,33.4801,33.4361,33.4801,44562.0
2016-06-14 13:05:00,38.03,38.04,37.99,37.99,20240.0,33.4713,33.4801,33.4361,33.4361,20240.0
2016-06-14 13:10:00,38.0,38.0,37.97,37.97,14884.0,33.4449,33.4449,33.4185,33.4185,14884.0
2016-06-14 13:15:00,37.97,37.99,37.96,37.99,18892.0,33.4185,33.4361,33.4097,33.4361,18892.0
2016-06-14 13:20:00,37.99,38.0,37.96,37.97,24886.0,33.4361,33.4449,33.4097,33.4185,24886.0
2016-06-14 13:25:00,37.97,37.98,37.95,37.96,16708.0,33.4185,33.4273,33.4009,33.4097,16708.0
2016-06-14 13:30:00,37.96,38.04,37.96,38.03,36006.0,33.4097,33.4801,33.4097,33.4713,36006.0
2016-06-14 13:35:00,38.03,38.05,38.0,38.0,23370.0,33.4713,33.4889,33.4449,33.4449,23370.0
2016-06-14 13:40:00,38.01,38.04,37.99,38.0,27994.0,33.4537,33.4801,33.4361,33.4449,27994.0
2016-06-14 13:45:00,37.99,38.04,37.98,38.0,33488.0,33.4361,33.4801,33.4273,33.4449,33488.0
2016-06-14 13:50:00,37.99,37.99,37.96,37.96,37838.0,33.4361,33.4361,33.4097,33.4097,37838.0
2016-06-14 13:55:00,37.97,37.99,37.94,37.95,73062.0,33.4185,33.4361,33.3921,33.4009,73062.0
2016-06-14 14:00:00,37.96,37.99,37.95,37.99,49546.0,33.4097,33.4361,33.4009,33.4361,49546.0
2016-06-14 14:05:00,37.99,37.99,37.97,37.99,47780.0,33.4361,33.4361,33.4185,33.4361,47780.0
2016-06-14 14:10:00,37.99,38.05,37.99,38.04,34942.0,33.4361,33.4889,33.4361,33.4801,34942.0
2016-06-14 14:15:00,38.04,38.09,38.03,38.08,24332.0,33.4801,33.5241,33.4713,33.5153,24332.0
2016-06-14 14:20:00,38.08,38.09,38.05,38.07,94064.0,33.5153,33.5241,33.4889,33.5065,94064.0
2016-06-14 14:25:00,38.07,38.1,38.06,38.1,42424.0,33.5065,33.5329,33.4977,33.5329,42424.0
2016-06-14 14:30:00,38.1,38.11,38.05,38.05,43198.0,33.5329,33.5417,33.4889,33.4889,43198.0
2016-06-14 14:35:00,38.05,38.05,37.99,38.02,77616.0,33.4889,33.4889,33.4361,33.4625,77616.0
2016-06-14 14:40:00,38.03,38.06,38.02,38.03,43742.0,33.4713,33.4977,33.4625,33.4713,43742.0
2016-06-14 14:45:00,38.02,38.04,37.98,37.98,42086.0,33.4625,33.4801,33.4273,33.4273,42086.0
2016-06-14 14:50:00,37.98,37.99,37.96,37.96,39490.0,33.4273,33.4361,33.4097,33.4097,39490.0
2016-06-14 14:55:00,37.96,37.97,37.92,37.93,28016.0,33.4097,33.4185,33.3745,33.3833,28016.0
2016-06-14 15:00:00,37.93,37.97,37.9,37.97,53128.0,33.3833,33.4185,33.3569,33.4185,53128.0
2016-06-14 15:05:00,37.97,38.01,37.96,37.99,53346.0,33.4185,33.4537,33.4097,33.4361,53346.0
2016-06-14 15:10:00,37.99,38.03,37.97,38.03,58336.0,33.4361,33.4713,33.4185,33.4713,58336.0
2016-06-14 15:15:00,38.03,38.1,38.03,38.04,64670.0,33.4713,33.5329,33.4713,33.4801,64670.0
2016-06-14 15:20:00,38.04,38.06,38.02,38.02,55750.0,33.4801,33.4977,33.4625,33.4625,55750.0
2016-06-14 15:25:00,38.02,38.07,38.0,38.07,42422.0,33.4625,33.5065,33.4449,33.5065,42422.0
2016-06-14 15:30:00,38.08,38.09,38.04,38.09,63066.0,33.5153,33.5241,33.4801,33.5241,63066.0
2016-06-14 15:35:00,38.08,38.1,38.07,38.08,90116.0,33.5153,33.5329,33.5065,33.5153,90116.0
2016-06-14 15:40:00,38.07,38.12,38.04,38.09,79256.0,33.5065,33.5505,33.4801,33.5241,79256.0
2016-06-14 15:45:00,38.09,38.09,38.06,38.07,88676.0,33.5241,33.5241,33.4977,33.5065,88676.0
2016-06-14 15:50:00,38.06,38.08,38.05,38.07,88204.0,33.4977,33.5153,33.4889,33.5065,88204.0
2016-06-14 15:55:00,38.08,38.1,38.07,38.08,185790.0,33.5153,33.5329,33.5065,33.5153,185790.0
2016-06-15 09:30:00,38.12,38.36,38.06,38.21,160752.0,33.5505,33.7618,33.4977,33.6298,160752.0
2016-06-15 09:35:00,38.24,38.34,38.19,38.32,84764.0,33.6562,33.7442,33.6121,33.7266,84764.0
2016-06-15 09:40:00,38.33,38.34,38.16,38.29,75162.0,33.7354,33.7442,33.5857,33.7002,75162.0
2016-06-15 09:45:00,38.3,38.38,38.28,38.34,96060.0,33.709,33.7794,33.6914,33.7442,96060.0
2016-06-15 09:50:00,38.34,38.34,38.24,38.3,76866.0,33.7442,33.7442,33.6562,33.709,76866.0
2016-06-15 09:55:00,38.29,38.3,38.24,38.25,77120.0,33.7002,33.709,33.6562,33.665,77120.0
2016-06-15 10:00:00,38.26,38.37,38.26,38.37,78070.0,33.6738,33.7706,33.6738,33.7706,78070.0
2016-06-15 10:05:00,38.38,38.4,38.31,38.34,72512.0,33.7794,33.797,33.7178,33.7442,72512.0
2016-06-15 10:10:00,38.34,38.35,38.3,38.32,70478.0,33.7442,33.753,33.709,33.7266,70478.0
2016-06-15 10:15:00,38.32,38.32,38.24,38.26,36460.0,33.7266,33.7266,33.6562,33.6738,36460.0
2016-06-15 10:20:00,38.25,38.27,38.22,38.23,54698.0,33.665,33.6826,33.6386,33.6474,54698.0
2016-06-15 10:25:00,38.22,38.25,38.19,38.21,46552.0,33.6386,33.665,33.6121,33.6298,46552.0
2016-06-15 10:30:00,38.22,38.27,38.21,38.27,50934.0,33.6386,33.6826,33.6298,33.6826,50934.0
2016-06-15 10:35:00,38.27,38.27,38.23,38.26,79486.0,33.6826,33.6826,33.6474,33.6738,79486.0
2016-06-15 10:40:00,38.26,38.26,38.2,38.21,56042.0,33.6738,33.6738,33.6209,33.6298,56042.0
2016-06-15 10:45:00,38.2,38.26,38.19,38.24,48504.0,33.6209,33.6738,33.6121,33.6562,48504.0
2016-06-15 10:50:00,38.24,38.27,38.2,38.27,63054.0,33.6562,33.6826,33.6209,33.6826,63054.0
2016-06-15 10:55:00,38.27,38.33,38.27,38.27,98228.0,33.6826,33.7354,33.6826,33.6826,98228.0
2016-06-15 11:00:00,38.26,38.33,38.25,38.33,50286.0,33.6738,33.7354,33.665,33.7354,50286.0
2016-06-15 11:05:00,38.33,38.34,38.27,38.27,33706.0,33.7354,33.7442,33.6826,33.6826,33706.0
2016-06-15 11:10:00,38.27,38.29,38.24,38.29,34858.0,33.6826,33.7002,33.6562,33.7002,34858.0
2016-06-15 11:15:00,38.29,38.32,38.27,38.27,38416.0,33.7002,33.7266,33.6826,33.6826,38416.0
2016-06-15 11:20:00,38.27,38.29,38.22,38.25,36926.0,33.6826,33.7002,33.6386,33.665,36926.0
2016-06-15 11:25:00,38.26,38.26,38.15,38.17,51238.0,33.6738,33.6738,33.5769,33.5945,51238.0
2016-06-15 11:30:00,38.16,38.18,38.13,38.17,36852.0,33.5857,33.6033,33.5593,33.5945,36852.0
2016-06-15 11:35:00,38.16,38.19,38.13,38.13,41076.0,33.5857,33.6121,33.5593,33.5593,41076.0
2016-06-15 11:40:00,38.13,38.18,38.13,38.13,39400.0,33.5593,33.6033,33.5593,33.5593,39400.0
2016-06-15 11:45:00,38.13,38.24,38.12,38.23,78920.0,33.5593,33.6562,33.5505,33.6474,78920.0
2016-06-15 11:50:00,38.23,38.24,38.21,38.21,113978.0,33.6474,33.6562,33.6298,33.6298,113978.0
2016-06-15 11:55:00,38.21,38.25,38.19,38.19,35226.0,33.6298,33.665,33.6121,33.6121,35226.0
2016-06-15 12:00:00,38.19,38.23,38.19,38.22,33100.0,33.6121,33.6474,33.6121,33.6386,33100.0
2016-06-15 12:05:00,38.21,38.22,38.17,38.18,31930.0,33.6298,33.6386,33.5945,33.6033,31930.0
2016-06-15 12:10:00,38.17,38.19,38.15,38.19,25484.0,33.5945,33.6121,33.5769,33.6121,25484.0
2016-06-15 12:15:00,38.2,38.23,38.18,38.19,19572.0,33.6209,33.6474,33.6033,33.6121,19572.0
2016-06-15 12:20:00,38.19,38.21,38.19,38.21,26730.0,33.6121,33.6298,33.6121,33.6298,26730.0
2016-06-15 12:25:00,38.21,38.23,38.19,38.21,25726.0,33.6298,33.6474,33.6121,33.6298,25726.0
2016-06-15 12:30:00,38.22,38.25,38.21,38.25,31772.0,33.6386,33.665,33.6298,33.665,31772.0
2016-06-15 12:35:00,38.25,38.25,38.21,38.22,30270.0,33.665,33.665,33.6298,33.6386,30270.0
2016-06-15 12:40:00,38.23,38.24,38.2,38.23,23198.0,33.6474,33.6562,33.6209,33.6474,23198.0
2016-06-15 12:45:00,38.22,38.23,38.2,38.22,24932.0,33.6386,33.6474,33.6209,33.6386,24932.0
2016-06-15 12:50:00,38.22,38.24,38.21,38.21,28994.0,33.6386,33.6562,33.6298,33.6298,28994.0
2016-06-15 12:55:00,38.2,38.21,38.15,38.16,35608.0,33.6209,33.6298,33.5769,33.5857,35608.0
2016-06-15 13:00:00,38.16,38.19,38.15,38.18,38342.0,33.5857,33.6121,33.5769,33.6033,38342.0
2016-06-15 13:05:00,38.18,38.18,38.14,38.15,28186.0,33.6033,33.6033,33.5681,33.5769,28186.0
2016-06-15 13:10:00,38.14,38.15,38.13,38.13,33226.0,33.5681,33.5769,33.5593,33.5593,33226.0
2016-06-15 13:15:00,38.13,38.13,38.12,38.13,36126.0,33.5593,33.5593,33.5505,33.5593,36126.0
2016-06-15 13:20:00,38.12,38.13,38.08,38.09,103144.0,33.5505,33.5593,33.5153,33.5241,103144.0
2016-06-15 13:25:00,38.1,38.14,38.09,38.13,31780.0,33.5329,33.5681,33.5241,33.5593,31780.0
2016-06-15 13:30:00,38.13,38.17,38.13,38.16,36344.0,33.5593,33.5945,33.5593,33.5857,36344.0
2016-06-15 13:35:00,38.15,38.16,38.12,38.12,29142.0,33.5769,33.5857,33.5505,33.5505,29142.0
2016-06-15 13:40:00,38.12,38.16,38.11,38.15,46034.0,33.5505,33.5857,33.5417,33.5769,46034.0
2016-06-15 13:45:00,38.15,38.15,38.09,38.1,31834.0,33.5769,33.5769,33.5241,33.5329,31834.0
2016-06-15 13:50:00,38.1,38.13,38.09,38.1,45970.0,33.5329,33.5593,33.5241,33.5329,45970.0
2016-06-15 13:55:00,38.11,38.13,38.08,38.08,35328.0,33.5417,33.5593,33.5153,33.5153,35328.0
2016-06-15 14:00:00,38.1,38.21,38.09,38.13,73206.0,33.5329,33.6298,33.5241,33.5593,73206.0
2016-06-15 14:05:00,38.14,38.2,38.07,38.08,60060.0,33.5681,33.6209,33.5065,33.5153,60060.0
2016-06-15 14:10:00,38.07,38.09,38.02,38.07,64692.0,33.5065,33.5241,33.4625,33.5065,64692.0
2016-06-15 14:15:00,38.07,38.13,38.06,38.08,78288.0,33.5065,33.5593,33.4977,33.5153,78288.0
2016-06-15 14:20:00,38.08,38.09,38.04,38.07,45488.0,33.5153,33.5241,33.4801,33.5065,45488.0
2016-06-15 14:25:00,38.08,38.08,38.03,38.03,72702.0,33.5153,33.5153,33.4713,33.4713,72702.0
2016-06-15 14:30:00,38.03,38.09,37.99,38.09,126152.0,33.4713,33.5241,33.4361,33.5241,126152.0
2016-06-15 14:35:00,38.08,38.1,38.07,38.09,52588.0,33.5153,33.5329,33.5065,33.5241,52588.0
2016-06-15 14:40:00,38.08,38.13,38.06,38.12,73674.0,33.5153,33.5593,33.4977,33.5505,73674.0
2016-06-15 14:45:00,38.1,38.18,38.09,38.13,58234.0,33.5329,33.6033,33.5241,33.5593,58234.0
2016-06-15 14:50:00,38.13,38.13,38.06,38.07,69910.0,33.5593,33.5593,33.4977,33.5065,69910.0
2016-06-15 14:55:00,38.06,38.16,38.05,38.13,84600.0,33.4977,33.5857,33.4889,33.5593,84600.0
2016-06-15 15:00:00,38.13,38.15,38.11,38.13,64382.0,33.5593,33.5769,33.5417,33.5593,64382.0
2016-06-15 15:05:00,38.13,38.15,38.12,38.13,61560.0,33.5593,33.5769,33.5505,33.5593,61560.0
2016-06-15 15:10:00,38.12,38.16,38.1,38.15,95306.0,33.5505,33.5857,33.5329,33.5769,95306.0
2016-06-15 15:15:00,38.14,38.14,38.1,38.12,85774.0,33.5681,33.5681,33.5329,33.5505,85774.0
2016-06-15 15:20:00,38.11,38.15,38.11,38.12,77258.0,33.5417,33.5769,33.5417,33.5505,77258.0
2016-06-15 15:25:00,38.12,38.15,38.12,38.15,66656.0,33.5505,33.5769,33.5505,33.5769,66656.0
2016-06-15 15:30:00,38.15,38.16,38.12,38.13,99242.0,33.5769,33.5857,33.5505,33.5593,99242.0
2016-06-15 15:35:00,38.12,38.14,38.05,38.06,122656.0,33.5505,33.5681,33.4889,33.4977,122656.0
2016-06-15 15:40:00,38.06,38.06,37.98,37.99,224226.0,33.4977,33.4977,33.4273,33.4361,224226.0
2016-06-15 15:45:00,37.98,37.99,37.95,37.97,176762.0,33.4273,33.4361,33.4009,33.4185,176762.0
2016-06-15 15:50:00,37.98,37.98,37.93,37.94,202034.0,33.4273,33.4273,33.3833,33.3921,202034.0
2016-06-15 15:55:00,37.94,37.99,37.93,37.98,347150.0,33.3921,33.4361,33.3833,33.4273,347150.0
2016-06-16 09:30:00,37.9,38.01,37.88,37.92,137762.0,33.3569,33.4537,33.3393,33.3745,137762.0
2016-06-16 09:35:00,37.88,37.88,37.72,37.79,118482.0,33.3393,33.3393,33.1985,33.2601,118482.0
2016-06-16 09:40:00,37.8,37.9,37.8,37.88,59312.0,33.2689,33.3569,33.2689,33.3393,59312.0
2016-06-16 09:45:00,37.88,37.92,37.8,37.85,46376.0,33.3393,33.3745,33.2689,33.3129,46376.0
2016-06-16 09:50:00,37.85,37.99,37.85,37.93,110570.0,33.3129,33.4361,33.3129,33.3833,110570.0
2016-06-16 09:55:00,37.93,37.93,37.83,37.84,63966.0,33.3833,33.3833,33.2953,33.3041,63966.0
2016-06-16 10:00:00,37.83,37.86,37.77,37.79,146610.0,33.2953,33.3217,33.2425,33.2601,146610.0
2016-06-16 10:05:00,37.79,37.79,37.74,37.78,36892.0,33.2601,33.2601,33.2161,33.2513,36892.0
2016-06-16 10:10:00,37.77,37.8,37.74,37.8,62518.0,33.2425,33.2689,33.2161,33.2689,62518.0
2016-06-16 10:15:00,37.79,37.83,37.73,37.79,105706.0,33.2601,33.2953,33.2073,33.2601,105706.0
2016-06-16 10:20:00,37.79,37.79,37.74,37.77,347176.0,33.2601,33.2601,33.2161,33.2425,347176.0
2016-06-16 10:25:00,37.76,37.8,37.74,37.75,29834.0,33.2337,33.2689,33.2161,33.2249,29834.0
2016-06-16 10:30:00,37.75,37.75,37.69,37.7,74074.0,33.2249,33.2249,33.1721,33.1809,74074.0
2016-06-16 10:35:00,37.7,37.71,37.65,37.7,35128.0,33.1809,33.1897,33.1369,33.1809,35128.0
2016-06-16 10:40:00,37.7,37.79,37.7,37.76,35708.0,33.1809,33.2601,33.1809,33.2337,35708.0
2016-06-16 10:45:00,37.76,37.82,37.75,37.76,35188.0,33.2337,33.2865,33.2249,33.2337,35188.0
2016-06-16 10:50:00,37.75,37.79,37.73,37.79,104402.0,33.2249,33.2601,33.2073,33.2601,104402.0
2016-06-16 10:55:00,37.79,37.8,37.76,37.79,48988.0,33.2601,33.2689,33.2337,33.2601,48988.0
2016-06-16 11:00:00,37.78,37.83,37.77,37.82,42946.0,33.2513,33.2953,33.2425,33.2865,42946.0
2016-06-16 11:05:00,37.82,37.85,37.82,37.85,40524.0,33.2865,33.3129,33.2865,33.3129,40524.0
2016-06-16 11:10:00,37.85,37.93,37.85,37.92,30808.0,33.3129,33.3833,33.3129,33.3745,30808.0
2016-06-16 11:15:00,37.93,37.93,37.88,37.88,30660.0,33.3833,33.3833,33.3393,33.3393,30660.0
2016-06-16 11:20:00,37.89,37.9,37.84,37.87,101030.0,33.3481,33.3569,33.3041,33.3305,101030.0
2016-06-16 11:25:00,37.88,37.97,37.88,37.95,75898.0,33.3393,33.4185,33.3393,33.4009,75898.0
2016-06-16 11:30:00,37.96,37.99,37.93,37.93,61890.0,33.4097,33.4361,33.3833,33.3833,61890.0
2016-06-16 11:35:00,37.93,37.99,37.93,37.95,90394.0,33.3833,33.4361,33.3833,33.4009,90394.0
2016-06-16 11:40:00,37.96,37.98,37.89,37.89,26680.0,33.4097,33.4273,33.3481,33.3481,26680.0
2016-06-16 11:45:00,37.88,37.91,37.84,37.91,62158.0,33.3393,33.3657,33.3041,33.3657,62158.0
2016-06-16 11:50:00,37.9,37.92,37.85,37.91,69422.0,33.3569,33.3745,33.3129,33.3657,69422.0
2016-06-16 11:55:00,37.91,37.91,37.85,37.88,76578.0,33.3657,33.3657,33.3129,33.3393,76578.0
2016-06-16 12:00:00,37.88,37.91,37.83,37.84,81416.0,33.3393,33.3657,33.2953,33.3041,81416.0
2016-06-16 12:05:00,37.85,37.85,37.83,37.84,18268.0,33.3129,33.3129,33.2953,33.3041,18268.0
2016-06-16 12:10:00,37.84,37.84,37.78,37.8,25628.0,33.3041,33.3041,33.2513,33.2689,25628.0
2016-06-16 12:15:00,37.79,37.83,37.79,37.83,43848.0,33.2601,33.2953,33.2601,33.2953,43848.0
2016-06-16 12:20:00,37.83,37.92,37.82,37.92,43102.0,33.2953,33.3745,33.2865,33.3745,43102.0
2016-06-16 12:25:00,37.93,37.96,37.92,37.93,21602.0,33.3833,33.4097,33.3745,33.3833,21602.0
2016-06-16 12:30:00,37.92,37.95,37.92,37.95,40286.0,33.3745,33.4009,33.3745,33.4009,40286.0
2016-06-16 12:35:00,37.95,37.99,37.91,37.97,92470.0,33.4009,33.4361,33.3657,33.4185,92470.0
2016-06-16 12:40:00,37.96,38.03,37.95,38.03,43644.0,33.4097,33.4713,33.4009,33.4713,43644.0
2016-06-16 12:45:00,38.02,38.04,38.01,38.04,20036.0,33.4625,33.4801,33.4537,33.4801,20036.0
2016-06-16 12:50:00,38.04,38.04,37.96,37.97,138300.0,33.4801,33.4801,33.4097,33.4185,138300.0
2016-06-16 12:55:00,37.98,37.99,37.96,37.97,40100.0,33.4273,33.4361,33.4097,33.4185,40100.0
2016-06-16 13:00:00,37.98,38.04,37.98,38.0,56102.0,33.4273,33.4801,33.4273,33.4449,56102.0
2016-06-16 13:05:00,38.0,38.0,37.94,37.99,39540.0,33.4449,33.4449,33.3921,33.4361,39540.0
2016-06-16 13:10:00,37.99,37.99,37.95,37.95,32484.0,33.4361,33.4361,33.4009,33.4009,32484.0
2016-06-16 13:15:00,37.95,37.99,37.94,37.98,17586.0,33.4009,33.4361,33.3921,33.4273,17586.0
2016-06-16 13:20:00,37.97,37.99,37.95,37.95,20270.0,33.4185,33.4361,33.4009,33.4009,20270.0
2016-06-16 13:25:00,37.95,37.97,37.88,37.88,30362.0,33.4009,33.4185,33.3393,33.3393,30362.0
2016-06-16 13:30:00,37.89,37.93,37.85,37.85,40142.0,33.3481,33.3833,33.3129,33.3129,40142.0
2016-06-16 13:35:00,37.85,37.91,37.85,37.9,20492.0,33.3129,33.3657,33.3129,33.3569,20492.0
2016-06-16 13:40:00,37.91,37.91,37.87,37.88,31586.0,33.3657,33.3657,33.3305,33.3393,31586.0
2016-06-16 13:45:00,37.88,37.9,37.84,37.88,29482.0,33.3393,33.3569,33.3041,33.3393,29482.0
2016-06-16 13:50:00,37.88,37.88,37.85,37.88,25660.0,33.3393,33.3393,33.3129,33.3393,25660.0
2016-06-16 13:55:00,37.88,37.9,37.85,37.87,26460.0,33.3393,33.3569,33.3129,33.3305,26460.0
2016-06-16 14:00:00,37.86,37.92,37.85,37.92,24944.0,33.3217,33.3745,33.3129,33.3745,24944.0
2016-06-16 14:05:00,37.92,37.94,37.89,37.94,38768.0,33.3745,33.3921,33.3481,33.3921,38768.0
2016-06-16 14:10:00,37.94,38.01,37.94,37.97,36334.0,33.3921,33.4537,33.3921,33.4185,36334.0
2016-06-16 14:15:00,37.98,38.05,37.97,38.02,31092.0,33.4273,33.4889,33.4185,33.4625,31092.0
2016-06-16 14:20:00,38.02,38.02,37.99,38.01,29056.0,33.4625,33.4625,33.4361,33.4537,29056.0
2016-06-16 14:25:00,38.01,38.03,37.97,37.98,32102.0,33.4537,33.4713,33.4185,33.4273,32102.0
2016-06-16 14:30:00,37.98,38.02,37.96,37.96,41152.0,33.4273,33.4625,33.4097,33.4097,41152.0
2016-06-16 14:35:00,37.97,38.01,37.96,37.98,32180.0,33.4185,33.4537,33.4097,33.4273,32180.0
2016-06-16 14:40:00,37.97,38.01,37.97,37.99,35566.0,33.4185,33.4537,33.4185,33.4361,35566.0
2016-06-16 14:45:00,37.99,37.99,37.96,37.99,40172.0,33.4361,33.4361,33.4097,33.4361,40172.0
2016-06-16 14:50:00,37.99,38.04,37.97,38.03,54692.0,33.4361,33.4801,33.4185,33.4713,54692.0
2016-06-16 14:55:00,38.03,38.04,37.97,37.97,38938.0,33.4713,33.4801,33.4185,33.4185,38938.0
2016-06-16 15:00:00,37.97,38.01,37.97,37.98,28910.0,33.4185,33.4537,33.4185,33.4273,28910.0
2016-06-16 15:05:00,37.98,38.01,37.95,37.99,48664.0,33.4273,33.4537,33.4009,33.4361,48664.0
2016-06-16 15:10:00,37.99,38.02,37.99,38.02,69802.0,33.4361,33.4625,33.4361,33.4625,69802.0
2016-06-16 15:15:00,38.02,38.06,38.01,38.01,63186.0,33.4625,33.4977,33.4537,33.4537,63186.0
2016-06-16 15:20:00,38.01,38.04,37.98,38.02,58982.0,33.4537,33.4801,33.4273,33.4625,58982.0
2016-06-16 15:25:00,38.02,38.05,38.01,38.04,58318.0,33.4625,33.4889,33.4537,33.4801,58318.0
2016-06-16 15:30:00,38.04,38.08,38.04,38.07,49764.0,33.4801,33.5153,33.4801,33.5065,49764.0
2016-06-16 15:35:00,38.07,38.07,38.01,38.02,79110.0,33.5065,33.5065,33.4537,33.4625,79110.0
2016-06-16 15:40:00,38.02,38.05,37.99,38.04,112848.0,33.4625,33.4889,33.4361,33.4801,112848.0
2016-06-16 15:45:00,38.04,38.05,37.99,37.99,177900.0,33.4801,33.4889,33.4361,33.4361,177900.0
2016-06-16 15:50:00,37.99,38.0,37.96,37.97,163356.0,33.4361,33.4449,33.4097,33.4185,163356.0
2016-06-16 15:55:00,37.97,37.98,37.91,37.95,498622.0,33.4185,33.4273,33.3657,33.4009,498622.0
2016-06-17 09:30:00,37.92,38.01,37.75,37.95,849382.0,33.3745,33.4537,33.2249,33.4009,849382.0
2016-06-17 09:35:00,37.92,37.93,37.74,37.75,138936.0,33.3745,33.3833,33.2161,33.2249,138936.0
2016-06-17 09:40:00,37.75,37.77,37.63,37.69,116450.0,33.2249,33.2425,33.1193,33.1721,116450.0
2016-06-17 09:45:00,37.71,37.74,37.65,37.7,73826.0,33.1897,33.2161,33.1369,33.1809,73826.0
2016-06-17 09:50:00,37.7,37.71,37.63,37.66,75614.0,33.1809,33.1897,33.1193,33.1457,75614.0
2016-06-17 09:55:00,37.66,37.8,37.65,37.8,45112.0,33.1457,33.2689,33.1369,33.2689,45112.0
2016-06-17 10:00:00,37.8,37.84,37.77,37.8,55136.0,33.2689,33.3041,33.2425,33.2689,55136.0
2016-06-17 10:05:00,37.8,37.83,37.76,37.82,37794.0,33.2689,33.2953,33.2337,33.2865,37794.0
2016-06-17 10:10:00,37.82,37.85,37.74,37.78,59686.0,33.2865,33.3129,33.2161,33.2513,59686.0
2016-06-17 10:15:00,37.78,37.8,37.76,37.76,58072.0,33.2513,33.2689,33.2337,33.2337,58072.0
2016-06-17 10:20:00,37.76,37.81,37.74,37.74,57910.0,33.2337,33.2777,33.2161,33.2161,57910.0
2016-06-17 10:25:00,37.74,37.8,37.72,37.74,85610.0,33.2161,33.2689,33.1985,33.2161,85610.0
2016-06-17 10:30:00,37.73,37.74,37.68,37.74,63846.0,33.2073,33.2161,33.1633,33.2161,63846.0
2016-06-17 10:35:00,37.74,37.77,37.73,37.73,57502.0,33.2161,33.2425,33.2073,33.2073,57502.0
2016-06-17 10:40:00,37.73,37.77,37.72,37.76,52610.0,33.2073,33.2425,33.1985,33.2337,52610.0
2016-06-17 10:45:00,37.76,37.78,37.74,37.74,58658.0,33.2337,33.2513,33.2161,33.2161,58658.0
2016-06-17 10:50:00,37.74,37.76,37.74,37.75,56118.0,33.2161,33.2337,33.2161,33.2249,56118.0
2016-06-17 10:55:00,37.74,37.78,37.74,37.75,84476.0,33.2161,33.2513,33.2161,33.2249,84476.0
2016-06-17 11:00:00,37.75,37.76,37.7,37.73,63378.0,33.2249,33.2337,33.1809,33.2073,63378.0
2016-06-17 11:05:00,37.73,37.76,37.71,37.72,49120.0,33.2073,33.2337,33.1897,33.1985,49120.0
2016-06-17 11:10:00,37.73,37.74,37.68,37.71,60582.0,33.2073,33.2161,33.1633,33.1897,60582.0
2016-06-17 11:15:00,37.71,37.72,37.68,37.72,48068.0,33.1897,33.1985,33.1633,33.1985,48068.0
2016-06-17 11:20:00,37.72,37.74,37.71,37.72,36558.0,33.1985,33.2161,33.1897,33.1985,36558.0
2016-06-17 11:25:00,37.72,37.73,37.67,37.68,37066.0,33.1985,33.2073,33.1545,33.1633,37066.0
2016-06-17 11:30:00,37.67,37.71,37.66,37.7,61372.0,33.1545,33.1897,33.1457,33.1809,61372.0
2016-06-17 11:35:00,37.69,37.71,37.68,37.68,40538.0,33.1721,33.1897,33.1633,33.1633,40538.0
2016-06-17 11:40:00,37.68,37.69,37.68,37.68,70132.0,33.1633,33.1721,33.1633,33.1633,70132.0
2016-06-17 11:45:00,37.68,37.72,37.68,37.72,38184.0,33.1633,33.1985,33.1633,33.1985,38184.0
2016-06-17 11:50:00,37.72,37.73,37.65,37.65,34976.0,33.1985,33.2073,33.1369,33.1369,34976.0
2016-06-17 11:55:00,37.64,37.65,37.61,37.62,45284.0,33.1281,33.1369,33.1017,33.1105,45284.0
2016-06-17 12:00:00,37.62,37.69,37.62,37.69,53628.0,33.1105,33.1721,33.1105,33.1721,53628.0
2016-06-17 12:05:00,37.69,37.74,37.68,37.73,51940.0,33.1721,33.2161,33.1633,33.2073,51940.0
2016-06-17 12:10:00,37.73,37.75,37.7,37.72,36302.0,33.2073,33.2249,33.1809,33.1985,36302.0
2016-06-17 12:15:00,37.71,37.72,37.67,37.69,40532.0,33.1897,33.1985,33.1545,33.1721,40532.0
2016-06-17 12:20:00,37.69,37.7,37.65,37.66,31266.0,33.1721,33.1809,33.1369,33.1457,31266.0
2016-06-17 12:25:00,37.66,37.67,37.63,37.64,59156.0,33.1457,33.1545,33.1193,33.1281,59156.0
2016-06-17 12:30:00,37.64,37.65,37.63,37.63,73288.0,33.1281,33.1369,33.1193,33.1193,73288.0
2016-06-17 12:35:00,37.63,37.65,37.62,37.63,42278.0,33.1193,33.1369,33.1105,33.1193,42278.0
2016-06-17 12:40:00,37.63,37.64,37.62,37.63,31428.0,33.1193,33.1281,33.1105,33.1193,31428.0
2016-06-17 12:45:00,37.63,37.64,37.59,37.6,38328.0,33.1193,33.1281,33.0841,33.0929,38328.0
2016-06-17 12:50:00,37.6,37.6,37.59,37.6,50326.0,33.0929,33.0929,33.0841,33.0929,50326.0
2016-06-17 12:55:00,37.6,37.61,37.59,37.6,58422.0,33.0929,33.1017,33.0841,33.0929,58422.0
2016-06-17 13:00:00,37.6,37.6,37.58,37.59,92256.0,33.0929,33.0929,33.0753,33.0841,92256.0
2016-06-17 13:05:00,37.59,37.6,37.58,37.6,84890.0,33.0841,33.0929,33.0753,33.0929,84890.0
2016-06-17 13:10:00,37.6,37.63,37.59,37.63,58492.0,33.0929,33.1193,33.0841,33.1193,58492.0
2016-06-17 13:15:00,37.62,37.67,37.61,37.67,50522.0,33.1105,33.1545,33.1017,33.1545,50522.0
2016-06-17 13:20:00,37.66,37.71,37.66,37.71,29256.0,33.1457,33.1897,33.1457,33.1897,29256.0
2016-06-17 13:25:00,37.71,37.75,37.71,37.72,40204.0,33.1897,33.2249,33.1897,33.1985,40204.0
2016-06-17 13:30:00,37.72,37.74,37.7,37.7,61346.0,33.1985,33.2161,33.1809,33.1809,61346.0
2016-06-17 13:35:00,37.7,37.71,37.67,37.68,44610.0,33.1809,33.1897,33.1545,33.1633,44610.0
2016-06-17 13:40:00,37.68,37.72,37.68,37.72,54414.0,33.1633,33.1985,33.1633,33.1985,54414.0
2016-06-17 13:45:00,37.72,37.74,37.72,37.72,43420.0,33.1985,33.2161,33.1985,33.1985,43420.0
2016-06-17 13:50:00,37.71,37.74,37.69,37.69,58996.0,33.1897,33.2161,33.1721,33.1721,58996.0
2016-06-17 13:55:00,37.69,37.7,37.68,37.69,48090.0,33.1721,33.1809,33.1633,33.1721,48090.0
2016-06-17 14:00:00,37.69,37.75,37.68,37.73,70836.0,33.1721,33.2249,33.1633,33.2073,70836.0
2016-06-17 14:05:00,37.73,37.73,37.7,37.72,62334.0,33.2073,33.2073,33.1809,33.1985,62334.0
2016-06-17 14:10:00,37.72,37.78,37.72,37.77,69388.0,33.1985,33.2513,33.1985,33.2425,69388.0
2016-06-17 14:15:00,37.77,37.8,37.77,37.77,71526.0,33.2425,33.2689,33.2425,33.2425,71526.0
2016-06-17 14:20:00,37.77,37.8,37.74,37.79,85014.0,33.2425,33.2689,33.2161,33.2601,85014.0
2016-06-17 14:25:00,37.79,37.81,37.77,37.79,58066.0,33.2601,33.2777,33.2425,33.2601,58066.0
2016-06-17 14:30:00,37.79,37.85,37.78,37.85,94106.0,33.2601,33.3129,33.2513,33.3129,94106.0
2016-06-17 14:35:00,37.85,37.88,37.84,37.84,71070.0,33.3129,33.3393,33.3041,33.3041,71070.0
2016-06-17 14:40:00,37.85,37.87,37.81,37.85,114844.0,33.3129,33.3305,33.2777,33.3129,114844.0
2016-06-17 14:45:00,37.85,37.87,37.85,37.85,42288.0,33.3129,33.3305,33.3129,33.3129,42288.0
2016-06-17 14:50:00,37.85,37.86,37.84,37.85,71016.0,33.3129,33.3217,33.3041,33.3129,71016.0
2016-06-17 14:55:00,37.85,37.85,37.82,37.83,65172.0,33.3129,33.3129,33.2865,33.2953,65172.0
2016-06-17 15:00:00,37.83,37.83,37.8,37.81,104708.0,33.2953,33.2953,33.2689,33.2777,104708.0
2016-06-17 15:05:00,37.81,37.82,37.79,37.79,59968.0,33.2777,33.2865,33.2601,33.2601,59968.0
2016-06-17 15:10:00,37.79,37.81,37.77,37.8,108294.0,33.2601,33.2777,33.2425,33.2689,108294.0
2016-06-17 15:15:00,37.8,37.81,37.76,37.77,68258.0,33.2689,33.2777,33.2337,33.2425,68258.0
2016-06-17 15:20:00,37.77,37.81,37.77,37.79,69912.0,33.2425,33.2777,33.2425,33.2601,69912.0
2016-06-17 15:25:00,37.79,37.82,37.79,37.82,94958.0,33.2601,33.2865,33.2601,33.2865,94958.0
2016-06-17 15:30:00,37.82,37.83,37.79,37.82,155544.0,33.2865,33.2953,33.2601,33.2865,155544.0
2016-06-17 15:35:00,37.82,37.83,37.79,37.8,225498.0,33.2865,33.2953,33.2601,33.2689,225498.0
2016-06-17 15:40:00,37.8,37.83,37.77,37.83,174066.0,33.2689,33.2953,33.2425,33.2953,174066.0
2016-06-17 15:45:00,37.83,37.87,37.79,37.83,265958.0,33.2953,33.3305,33.2601,33.2953,265958.0
2016-06-17 15:50:00,37.83,37.83,37.79,37.81,217492.0,33.2953,33.2953,33.2601,33.2777,217492.0
2016-06-17 15:55:00,37.81,37.83,37.79,37.82,413424.0,33.2777,33.2953,33.2601,33.2865,413424.0
2016-06-20 09:30:00,38.18,38.41,38.18,38.31,193672.0,33.6033,33.8058,33.6033,33.7178,193672.0
2016-06-20 09:35:00,38.31,38.54,38.3,38.52,265942.0,33.7178,33.9202,33.709,33.9026,265942.0
2016-06-20 09:40:00,38.52,38.6,38.49,38.53,160218.0,33.9026,33.973,33.8762,33.9114,160218.0
2016-06-20 09:45:00,38.55,38.59,38.48,38.48,173098.0,33.929,33.9642,33.8674,33.8674,173098.0
2016-06-20 09:50:00,38.47,38.48,38.4,38.42,97570.0,33.8586,33.8674,33.797,33.8146,97570.0
2016-06-20 09:55:00,38.42,38.45,38.38,38.4,68366.0,33.8146,33.841,33.7794,33.797,68366.0
2016-06-20 10:00:00,38.4,38.52,38.38,38.52,50512.0,33.797,33.9026,33.7794,33.9026,50512.0
2016-06-20 10:05:00,38.53,38.57,38.52,38.52,84094.0,33.9114,33.9466,33.9026,33.9026,84094.0
2016-06-20 10:10:00,38.52,38.55,38.51,38.51,69120.0,33.9026,33.929,33.8938,33.8938,69120.0
2016-06-20 10:15:00,38.52,38.52,38.47,38.49,65546.0,33.9026,33.9026,33.8586,33.8762,65546.0
2016-06-20 10:20:00,38.49,38.51,38.44,38.45,69714.0,33.8762,33.8938,33.8322,33.841,69714.0
2016-06-20 10:25:00,38.46,38.5,38.43,38.44,63230.0,33.8498,33.885,33.8234,33.8322,63230.0
2016-06-20 10:30:00,38.44,38.44,38.38,38.41,49734.0,33.8322,33.8322,33.7794,33.8058,49734.0
2016-06-20 10:35:00,38.42,38.42,38.35,38.4,43608.0,33.8146,33.8146,33.753,33.797,43608.0
2016-06-20 10:40:00,38.41,38.43,38.4,38.43,45658.0,33.8058,33.8234,33.797,33.8234,45658.0
2016-06-20 10:45:00,38.43,38.46,38.43,38.45,39546.0,33.8234,33.8498,33.8234,33.841,39546.0
2016-06-20 10:50:00,38.45,38.51,38.44,38.51,54310.0,33.841,33.8938,33.8322,33.8938,54310.0
2016-06-20 10:55:00,38.51,38.54,38.48,38.52,54070.0,33.8938,33.9202,33.8674,33.9026,54070.0
2016-06-20 11:00:00,38.52,38.52,38.48,38.49,54364.0,33.9026,33.9026,33.8674,33.8762,54364.0
2016-06-20 11:05:00,38.49,38.52,38.49,38.49,75376.0,33.8762,33.9026,33.8762,33.8762,75376.0
2016-06-20 11:10:00,38.48,38.51,38.48,38.49,44564.0,33.8674,33.8938,33.8674,33.8762,44564.0
2016-06-20 11:15:00,38.5,38.52,38.47,38.49,44448.0,33.885,33.9026,33.8586,33.8762,44448.0
2016-06-20 11:20:00,38.5,38.51,38.45,38.46,46776.0,33.885,33.8938,33.841,33.8498,46776.0
2016-06-20 11:25:00,38.46,38.5,38.45,38.47,50912.0,33.8498,33.885,33.841,33.8586,50912.0
2016-06-20 11:30:00,38.47,38.48,38.44,38.44,59280.0,33.8586,33.8674,33.8322,33.8322,59280.0
2016-06-20 11:35:00,38.44,38.45,38.42,38.43,53642.0,33.8322,33.841,33.8146,33.8234,53642.0
2016-06-20 11:40:00,38.42,38.44,38.4,38.41,49348.0,33.8146,33.8322,33.797,33.8058,49348.0
2016-06-20 11:45:00,38.41,38.44,38.38,38.41,53874.0,33.8058,33.8322,33.7794,33.8058,53874.0
2016-06-20 11:50:00,38.41,38.45,38.4,38.42,87814.0,33.8058,33.841,33.797,33.8146,87814.0
2016-06-20 11:55:00,38.42,38.43,38.37,38.42,48748.0,33.8146,33.8234,33.7706,33.8146,48748.0
2016-06-20 12:00:00,38.42,38.42,38.38,38.41,41798.0,33.8146,33.8146,33.7794,33.8058,41798.0
2016-06-20 12:05:00,38.41,38.43,38.39,38.41,51140.0,33.8058,33.8234,33.7882,33.8058,51140.0
2016-06-20 12:10:00,38.41,38.42,38.38,38.4,47844.0,33.8058,33.8146,33.7794,33.797,47844.0
2016-06-20 12:15:00,38.4,38.42,38.38,38.4,93102.0,33.797,33.8146,33.7794,33.797,93102.0
2016-06-20 12:20:00,38.39,38.44,38.39,38.43,64696.0,33.7882,33.8322,33.7882,33.8234,64696.0
2016-06-20 12:25:00,38.43,38.45,38.4,38.43,44192.0,33.8234,33.841,33.797,33.8234,44192.0
2016-06-20 12:30:00,38.43,38.46,38.43,38.46,32258.0,33.8234,33.8498,33.8234,33.8498,32258.0
2016-06-20 12:35:00,38.46,38.48,38.44,38.45,37968.0,33.8498,33.8674,33.8322,33.841,37968.0
2016-06-20 12:40:00,38.45,38.47,38.43,38.44,41824.0,33.841,33.8586,33.8234,33.8322,41824.0
2016-06-20 12:45:00,38.43,38.45,38.41,38.45,33718.0,33.8234,33.841,33.8058,33.841,33718.0
2016-06-20 12:50:00,38.45,38.49,38.44,38.49,49840.0,33.841,33.8762,33.8322,33.8762,49840.0
2016-06-20 12:55:00,38.49,38.5,38.46,38.48,33374.0,33.8762,33.885,33.8498,33.8674,33374.0
2016-06-20 13:00:00,38.48,38.51,38.46,38.49,42924.0,33.8674,33.8938,33.8498,33.8762,42924.0
2016-06-20 13:05:00,38.49,38.51,38.48,38.49,48018.0,33.8762,33.8938,33.8674,33.8762,48018.0
2016-06-20 13:10:00,38.49,38.49,38.38,38.39,46930.0,33.8762,33.8762,33.7794,33.7882,46930.0
2016-06-20 13:15:00,38.38,38.43,38.38,38.42,39896.0,33.7794,33.8234,33.7794,33.8146,39896.0
2016-06-20 13:20:00,38.42,38.44,38.4,38.44,40002.0,33.8146,33.8322,33.797,33.8322,40002.0
2016-06-20 13:25:00,38.44,38.44,38.4,38.43,65640.0,33.8322,33.8322,33.797,33.8234,65640.0
2016-06-20 13:30:00,38.43,38.44,38.41,38.42,65398.0,33.8234,33.8322,33.8058,33.8146,65398.0
2016-06-20 13:35:00,38.42,38.44,38.41,38.44,27464.0,33.8146,33.8322,33.8058,33.8322,27464.0
2016-06-20 13:40:00,38.44,38.47,38.43,38.45,34924.0,33.8322,33.8586,33.8234,33.841,34924.0
2016-06-20 13:45:00,38.45,38.46,38.43,38.45,37188.0,33.841,33.8498,33.8234,33.841,37188.0
2016-06-20 13:50:00,38.45,38.48,38.44,38.46,50802.0,33.841,33.8674,33.8322,33.8498,50802.0
2016-06-20 13:55:00,38.46,38.47,38.44,38.45,44018.0,33.8498,33.8586,33.8322,33.841,44018.0
2016-06-20 14:00:00,38.45,38.48,38.44,38.46,45724.0,33.841,33.8674,33.8322,33.8498,45724.0
2016-06-20 14:05:00,38.46,38.46,38.41,38.42,39910.0,33.8498,33.8498,33.8058,33.8146,39910.0
2016-06-20 14:10:00,38.42,38.45,38.41,38.44,41170.0,33.8146,33.841,33.8058,33.8322,41170.0
2016-06-20 14:15:00,38.43,38.44,38.4,38.41,65440.0,33.8234,33.8322,33.797,33.8058,65440.0
2016-06-20 14:20:00,38.41,38.44,38.4,38.44,97756.0,33.8058,33.8322,33.797,33.8322,97756.0
2016-06-20 14:25:00,38.44,38.44,38.39,38.41,79098.0,33.8322,33.8322,33.7882,33.8058,79098.0
2016-06-20 14:30:00,38.41,38.42,38.4,38.41,56774.0,33.8058,33.8146,33.797,33.8058,56774.0
2016-06-20 14:35:00,38.41,38.42,38.38,38.38,92198.0,33.8058,33.8146,33.7794,33.7794,92198.0
2016-06-20 14:40:00,38.38,38.42,38.38,38.41,119274.0,33.7794,33.8146,33.7794,33.8058,119274.0
2016-06-20 14:45:00,38.41,38.43,38.39,38.42,64850.0,33.8058,33.8234,33.7882,33.8146,64850.0
2016-06-20 14:50:00,38.42,38.46,38.42,38.46,53400.0,33.8146,33.8498,33.8146,33.8498,53400.0
2016-06-20 14:55:00,38.46,38.48,38.41,38.42,58700.0,33.8498,33.8674,33.8058,33.8146,58700.0
2016-06-20 15:00:00,38.41,38.43,38.4,38.42,39098.0,33.8058,33.8234,33.797,33.8146,39098.0
2016-06-20 15:05:00,38.42,38.43,38.39,38.41,95274.0,33.8146,33.8234,33.7882,33.8058,95274.0
2016-06-20 15:10:00,38.41,38.43,38.4,38.43,36732.0,33.8058,33.8234,33.797,33.8234,36732.0
2016-06-20 15:15:00,38.43,38.43,38.39,38.39,63032.0,33.8234,33.8234,33.7882,33.7882,63032.0
2016-06-20 15:20:00,38.39,38.41,38.38,38.38,49434.0,33.7882,33.8058,33.7794,33.7794,49434.0
2016-06-20 15:25:00,38.38,38.39,38.33,38.34,59510.0,33.7794,33.7882,33.7354,33.7442,59510.0
2016-06-20 15:30:00,38.33,38.38,38.33,38.36,57400.0,33.7354,33.7794,33.7354,33.7618,57400.0
2016-06-20 15:35:00,38.36,38.42,38.36,38.4,91828.0,33.7618,33.8146,33.7618,33.797,91828.0
2016-06-20 15:40:00,38.4,38.43,38.38,38.39,92380.0,33.797,33.8234,33.7794,33.7882,92380.0
2016-06-20 15:45:00,38.39,38.39,38.32,38.33,93522.0,33.7882,33.7882,33.7266,33.7354,93522.0
2016-06-20 15:50:00,38.32,38.33,38.29,38.29,110234.0,33.7266,33.7354,33.7002,33.7002,110234.0
2016-06-20 15:55:00,38.29,38.34,38.29,38.32,194050.0,33.7002,33.7442,33.7002,33.7266,194050.0
2016-06-21 09:30:00,38.47,38.5,38.2,38.34,133632.0,33.8586,33.885,33.6209,33.7442,133632.0
2016-06-21 09:35:00,38.37,38.37,38.27,38.33,68476.0,33.7706,33.7706,33.6826,33.7354,68476.0
2016-06-21 09:40:00,38.33,38.41,38.31,38.34,72400.0,33.7354,33.8058,33.7178,33.7442,72400.0
2016-06-21 09:45:00,38.34,38.5,38.32,38.48,84234.0,33.7442,33.885,33.7266,33.8674,84234.0
2016-06-21 09:50:00,38.48,38.5,38.41,38.43,104302.0,33.8674,33.885,33.8058,33.8234,104302.0
2016-06-21 09:55:00,38.42,38.42,38.36,38.41,49664.0,33.8146,33.8146,33.7618,33.8058,49664.0
2016-06-21 10:00:00,38.39,38.42,38.37,38.38,48046.0,33.7882,33.8146,33.7706,33.7794,48046.0
2016-06-21 10:05:00,38.38,38.44,38.38,38.4,65746.0,33.7794,33.8322,33.7794,33.797,65746.0
2016-06-21 10:10:00,38.39,38.45,38.38,38.45,53026.0,33.7882,33.841,33.7794,33.841,53026.0
2016-06-21 10:15:00,38.44,38.46,38.42,38.46,55604.0,33.8322,33.8498,33.8146,33.8498,55604.0
2016-06-21 10:20:00,38.45,38.45,38.4,38.43,58008.0,33.841,33.841,33.797,33.8234,58008.0
2016-06-21 10:25:00,38.43,38.48,38.42,38.44,53592.0,33.8234,33.8674,33.8146,33.8322,53592.0
2016-06-21 10:30:00,38.44,38.49,38.44,38.46,58134.0,33.8322,33.8762,33.8322,33.8498,58134.0
2016-06-21 10:35:00,38.47,38.5,38.47,38.49,70442.0,33.8586,33.885,33.8586,33.8762,70442.0
2016-06-21 10:40:00,38.49,38.5,38.46,38.5,84986.0,33.8762,33.885,33.8498,33.885,84986.0
2016-06-21 10:45:00,38.49,38.55,38.49,38.54,140148.0,33.8762,33.929,33.8762,33.9202,140148.0
2016-06-21 10:50:00,38.54,38.59,38.54,38.58,91106.0,33.9202,33.9642,33.9202,33.9554,91106.0
2016-06-21 10:55:00,38.58,38.6,38.58,38.59,77966.0,33.9554,33.973,33.9554,33.9642,77966.0
2016-06-21 11:00:00,38.59,38.69,38.58,38.67,161338.0,33.9642,34.0522,33.9554,34.0346,161338.0
2016-06-21 11:05:00,38.67,38.71,38.66,38.71,94316.0,34.0346,34.0698,34.0258,34.0698,94316.0
2016-06-21 11:10:00,38.7,38.73,38.68,38.71,74048.0,34.061,34.0874,34.0434,34.0698,74048.0
2016-06-21 11:15:00,38.72,38.74,38.7,38.73,42962.0,34.0786,34.0962,34.061,34.0874,42962.0
2016-06-21 11:20:00,38.73,38.74,38.69,38.69,54386.0,34.0874,34.0962,34.0522,34.0522,54386.0
2016-06-21 11:25:00,38.7,38.73,38.69,38.72,58636.0,34.061,34.0874,34.0522,34.0786,58636.0
2016-06-21 11:30:00,38.71,38.74,38.69,38.69,80588.0,34.0698,34.0962,34.0522,34.0522,80588.0
2016-06-21 11:35:00,38.7,38.73,38.68,38.72,84192.0,34.061,34.0874,34.0434,34.0786,84192.0
2016-06-21 11:40:00,38.73,38.73,38.71,38.72,57974.0,34.0874,34.0874,34.0698,34.0786,57974.0
2016-06-21 11:45:00,38.72,38.75,38.71,38.74,93990.0,34.0786,34.105,34.0698,34.0962,93990.0
2016-06-21 11:50:00,38.74,38.74,38.68,38.69,93732.0,34.0962,34.0962,34.0434,34.0522,93732.0
2016-06-21 11:55:00,38.69,38.74,38.69,38.74,24472.0,34.0522,34.0962,34.0522,34.0962,24472.0
2016-06-21 12:00:00,38.74,38.74,38.68,38.69,47626.0,34.0962,34.0962,34.0434,34.0522,47626.0
2016-06-21 12:05:00,38.68,38.73,38.67,38.71,43188.0,34.0434,34.0874,34.0346,34.0698,43188.0
2016-06-21 12:10:00,38.7,38.71,38.63,38.63,51754.0,34.061,34.0698,33.9994,33.9994,51754.0
2016-06-21 12:15:00,38.63,38.69,38.63,38.67,128424.0,33.9994,34.0522,33.9994,34.0346,128424.0
2016-06-21 12:20:00,38.67,38.71,38.67,38.7,55636.0,34.0346,34.0698,34.0346,34.061,55636.0
2016-06-21 12:25:00,38.7,38.73,38.7,38.72,53936.0,34.061,34.0874,34.061,34.0786,53936.0
2016-06-21 12:30:00,38.72,38.73,38.69,38.7,44902.0,34.0786,34.0874,34.0522,34.061,44902.0
2016-06-21 12:35:00,38.7,38.74,38.7,38.71,49892.0,34.061,34.0962,34.061,34.0698,49892.0
2016-06-21 12:40:00,38.71,38.73,38.7,38.71,30328.0,34.0698,34.0874,34.061,34.0698,30328.0
2016-06-21 12:45:00,38.71,38.71,38.67,38.67,45062.0,34.0698,34.0698,34.0346,34.0346,45062.0
2016-06-21 12:50:00,38.68,38.69,38.67,38.68,22444.0,34.0434,34.0522,34.0346,34.0434,22444.0
2016-06-21 12:55:00,38.67,38.7,38.66,38.69,27750.0,34.0346,34.061,34.0258,34.0522,27750.0
2016-06-21 13:00:00,38.7,38.7,38.66,38.67,30772.0,34.061,34.061,34.0258,34.0346,30772.0
2016-06-21 13:05:00,38.67,38.7,38.67,38.7,50188.0,34.0346,34.061,34.0346,34.061,50188.0
2016-06-21 13:10:00,38.7,38.72,38.69,38.71,24338.0,34.061,34.0786,34.0522,34.0698,24338.0
2016-06-21 13:15:00,38.71,38.72,38.7,38.7,24842.0,34.0698,34.0786,34.061,34.061,24842.0
2016-06-21 13:20:00,38.7,38.71,38.67,38.68,108804.0,34.061,34.0698,34.0346,34.0434,108804.0
2016-06-21 13:25:00,38.68,38.71,38.68,38.71,53936.0,34.0434,34.0698,34.0434,34.0698,53936.0
2016-06-21 13:30:00,38.71,38.71,38.65,38.65,49020.0,34.0698,34.0698,34.017,34.017,49020.0
2016-06-21 13:35:00,38.65,38.66,38.58,38.6,71100.0,34.017,34.0258,33.9554,33.973,71100.0
2016-06-21 13:40:00,38.59,38.6,38.58,38.59,48036.0,33.9642,33.973,33.9554,33.9642,48036.0
2016-06-21 13:45:00,38.59,38.6,38.58,38.59,30102.0,33.9642,33.973,33.9554,33.9642,30102.0
2016-06-21 13:50:00,38.58,38.6,38.58,38.6,40622.0,33.9554,33.973,33.9554,33.973,40622.0
2016-06-21 13:55:00,38.6,38.64,38.59,38.63,84450.0,33.973,34.0082,33.9642,33.9994,84450.0
2016-06-21 14:00:00,38.63,38.65,38.63,38.64,40654.0,33.9994,34.017,33.9994,34.0082,40654.0
2016-06-21 14:05:00,38.63,38.65,38.6,38.65,49910.0,33.9994,34.017,33.973,34.017,49910.0
2016-06-21 14:10:00,38.65,38.68,38.65,38.68,53932.0,34.017,34.0434,34.017,34.0434,53932.0
2016-06-21 14:15:00,38.68,38.69,38.66,38.67,49338.0,34.0434,34.0522,34.0258,34.0346,49338.0
2016-06-21 14:20:00,38.67,38.67,38.65,38.67,34514.0,34.0346,34.0346,34.017,34.0346,34514.0
2016-06-21 14:25:00,38.66,38.69,38.66,38.67,53660.0,34.0258,34.0522,34.0258,34.0346,53660.0
2016-06-21 14:30:00,38.67,38.68,38.65,38.68,42806.0,34.0346,34.0434,34.017,34.0434,42806.0
2016-06-21 14:35:00,38.68,38.73,38.67,38.72,51878.0,34.0434,34.0874,34.0346,34.0786,51878.0
2016-06-21 14:40:00,38.72,38.73,38.7,38.71,56022.0,34.0786,34.0874,34.061,34.0698,56022.0
2016-06-21 14:45:00,38.71,38.73,38.69,38.71,141736.0,34.0698,34.0874,34.0522,34.0698,141736.0
2016-06-21 14:50:00,38.71,38.71,38.68,38.69,44304.0,34.0698,34.0698,34.0434,34.0522,44304.0
2016-06-21 14:55:00,38.69,38.7,38.66,38.66,46870.0,34.0522,34.061,34.0258,34.0258,46870.0
2016-06-21 15:00:00,38.67,38.67,38.63,38.63,57372.0,34.0346,34.0346,33.9994,33.9994,57372.0
2016-06-21 15:05:00,38.64,38.66,38.63,38.63,45454.0,34.0082,34.0258,33.9994,33.9994,45454.0
2016-06-21 15:10:00,38.63,38.65,38.62,38.65,47240.0,33.9994,34.017,33.9906,34.017,47240.0
2016-06-21 15:15:00,38.65,38.71,38.65,38.69,66310.0,34.017,34.0698,34.017,34.0522,66310.0
2016-06-21 15:20:00,38.7,38.74,38.7,38.73,115342.0,34.061,34.0962,34.061,34.0874,115342.0
2016-06-21 15:25:00,38.73,38.76,38.73,38.74,77926.0,34.0874,34.1138,34.0874,34.0962,77926.0
2016-06-21 15:30:00,38.74,38.75,38.72,38.73,72180.0,34.0962,34.105,34.0786,34.0874,72180.0
2016-06-21 15:35:00,38.73,38.76,38.73,38.74,92364.0,34.0874,34.1138,34.0874,34.0962,92364.0
2016-06-21 15:40:00,38.74,38.74,38.66,38.67,110760.0,34.0962,34.0962,34.0258,34.0346,110760.0
2016-06-21 15:45:00,38.67,38.72,38.66,38.71,126808.0,34.0346,34.0786,34.0258,34.0698,126808.0
2016-06-21 15:50:00,38.72,38.73,38.69,38.7,84800.0,34.0786,34.0874,34.0522,34.061,84800.0
2016-06-21 15:55:00,38.69,38.7,38.63,38.63,206234.0,34.0522,34.061,33.9994,33.9994,206234.0
2016-06-22 09:30:00,38.83,38.95,38.75,38.89,85178.0,34.1754,34.281,34.105,34.2282,85178.0
2016-06-22 09:35:00,38.89,38.97,38.87,38.95,47788.0,34.2282,34.2986,34.2106,34.281,47788.0
2016-06-22 09:40:00,38.96,38.98,38.9,38.9,29000.0,34.2898,34.3074,34.237,34.237,29000.0
2016-06-22 09:45:00,38.89,38.94,38.88,38.9,31732.0,34.2282,34.2722,34.2194,34.237,31732.0
2016-06-22 09:50:00,38.89,38.9,38.84,38.87,46332.0,34.2282,34.237,34.1842,34.2106,46332.0
2016-06-22 09:55:00,38.88,38.88,38.83,38.83,38498.0,34.2194,34.2194,34.1754,34.1754,38498.0
2016-06-22 10:00:00,38.83,38.85,38.8,38.82,44094.0,34.1754,34.193,34.149,34.1666,44094.0
2016-06-22 10:05:00,38.81,38.98,38.81,38.98,72054.0,34.1578,34.3074,34.1578,34.3074,72054.0
2016-06-22 10:10:00,38.96,38.96,38.9,38.92,33058.0,34.2898,34.2898,34.237,34.2546,33058.0
2016-06-22 10:15:00,38.91,38.94,38.88,38.94,49816.0,34.2458,34.2722,34.2194,34.2722,49816.0
2016-06-22 10:20:00,38.93,38.93,38.85,38.89,52268.0,34.2634,34.2634,34.193,34.2282,52268.0
2016-06-22 10:25:00,38.9,38.95,38.9,38.95,22918.0,34.237,34.281,34.237,34.281,22918.0
2016-06-22 10:30:00,38.94,38.96,38.9,38.92,42288.0,34.2722,34.2898,34.237,34.2546,42288.0
2016-06-22 10:35:00,38.92,38.94,38.91,38.93,45120.0,34.2546,34.2722,34.2458,34.2634,45120.0
2016-06-22 10:40:00,38.93,38.93,38.89,38.91,23524.0,34.2634,34.2634,34.2282,34.2458,23524.0
2016-06-22 10:45:00,38.91,38.95,38.89,38.91,46164.0,34.2458,34.281,34.2282,34.2458,46164.0
2016-06-22 10:50:00,38.91,38.93,38.91,38.92,39246.0,34.2458,34.2634,34.2458,34.2546,39246.0
2016-06-22 10:55:00,38.92,38.94,38.9,38.91,57780.0,34.2546,34.2722,34.237,34.2458,57780.0
2016-06-22 11:00:00,38.91,38.91,38.87,38.88,31840.0,34.2458,34.2458,34.2106,34.2194,31840.0
2016-06-22 11:05:00,38.88,38.88,38.86,38.88,27742.0,34.2194,34.2194,34.2018,34.2194,27742.0
2016-06-22 11:10:00,38.88,38.94,38.88,38.92,34346.0,34.2194,34.2722,34.2194,34.2546,34346.0
2016-06-22 11:15:00,38.91,38.95,38.91,38.93,35020.0,34.2458,34.281,34.2458,34.2634,35020.0
2016-06-22 11:20:00,38.93,38.95,38.9,38.9,29838.0,34.2634,34.281,34.237,34.237,29838.0
2016-06-22 11:25:00,38.9,38.93,38.9,38.9,52652.0,34.237,34.2634,34.237,34.237,52652.0
2016-06-22 11:30:00,38.9,38.9,38.77,38.8,34948.0,34.237,34.237,34.1226,34.149,34948.0
2016-06-22 11:35:00,38.79,38.85,38.79,38.83,17534.0,34.1402,34.193,34.1402,34.1754,17534.0
2016-06-22 11:40:00,38.82,38.83,38.77,38.8,35822.0,34.1666,34.1754,34.1226,34.149,35822.0
2016-06-22 11:45:00,38.81,38.81,38.77,38.77,39366.0,34.1578,34.1578,34.1226,34.1226,39366.0
2016-06-22 11:50:00,38.77,38.8,38.75,38.75,52594.0,34.1226,34.149,34.105,34.105,52594.0
2016-06-22 11:55:00,38.76,38.79,38.75,38.77,20656.0,34.1138,34.1402,34.105,34.1226,20656.0
2016-06-22 12:00:00,38.77,38.82,38.75,38.81,52332.0,34.1226,34.1666,34.105,34.1578,52332.0
2016-06-22 12:05:00,38.82,38.83,38.77,38.79,68994.0,34.1666,34.1754,34.1226,34.1402,68994.0
2016-06-22 12:10:00,38.79,38.8,38.78,38.79,20466.0,34.1402,34.149,34.1314,34.1402,20466.0
2016-06-22 12:15:00,38.79,38.81,38.74,38.74,22032.0,34.1402,34.1578,34.0962,34.0962,22032.0
2016-06-22 12:20:00,38.74,38.76,38.69,38.69,28180.0,34.0962,34.1138,34.0522,34.0522,28180.0
2016-06-22 12:25:00,38.68,38.7,38.64,38.66,22928.0,34.0434,34.061,34.0082,34.0258,22928.0
2016-06-22 12:30:00,38.66,38.68,38.65,38.67,22646.0,34.0258,34.0434,34.017,34.0346,22646.0
2016-06-22 12:35:00,38.68,38.68,38.66,38.67,18300.0,34.0434,34.0434,34.0258,34.0346,18300.0
2016-06-22 12:40:00,38.67,38.7,38.67,38.68,17122.0,34.0346,34.061,34.0346,34.0434,17122.0
2016-06-22 12:45:00,38.68,38.68,38.65,38.68,22932.0,34.0434,34.0434,34.017,34.0434,22932.0
2016-06-22 12:50:00,38.68,38.7,38.66,38.67,19048.0,34.0434,34.061,34.0258,34.0346,19048.0
2016-06-22 12:55:00,38.67,38.69,38.66,38.68,9300.0,34.0346,34.0522,34.0258,34.0434,9300.0
2016-06-22 13:00:00,38.68,38.68,38.64,38.65,31596.0,34.0434,34.0434,34.0082,34.017,31596.0
2016-06-22 13:05:00,38.65,38.65,38.57,38.58,67668.0,34.017,34.017,33.9466,33.9554,67668.0
2016-06-22 13:10:00,38.57,38.59,38.55,38.59,40858.0,33.9466,33.9642,33.929,33.9642,40858.0
2016-06-22 13:15:00,38.59,38.6,38.57,38.6,21940.0,33.9642,33.973,33.9466,33.973,21940.0
2016-06-22 13:20:00,38.6,38.6,38.58,38.58,25432.0,33.973,33.973,33.9554,33.9554,25432.0
2016-06-22 13:25:00,38.59,38.6,38.57,38.59,50346.0,33.9642,33.973,33.9466,33.9642,50346.0
2016-06-22 13:30:00,38.59,38.61,38.58,38.6,20018.0,33.9642,33.9818,33.9554,33.973,20018.0
2016-06-22 13:35:00,38.6,38.63,38.59,38.63,54870.0,33.973,33.9994,33.9642,33.9994,54870.0
2016-06-22 13:40:00,38.63,38.65,38.63,38.64,27800.0,33.9994,34.017,33.9994,34.0082,27800.0
2016-06-22 13:45:00,38.64,38.65,38.62,38.62,20720.0,34.0082,34.017,33.9906,33.9906,20720.0
2016-06-22 13:50:00,38.63,38.67,38.62,38.67,30002.0,33.9994,34.0346,33.9906,34.0346,30002.0
2016-06-22 13:55:00,38.67,38.67,38.63,38.63,17950.0,34.0346,34.0346,33.9994,33.9994,17950.0
2016-06-22 14:00:00,38.63,38.66,38.62,38.66,27384.0,33.9994,34.0258,33.9906,34.0258,27384.0
2016-06-22 14:05:00,38.65,38.67,38.63,38.64,29098.0,34.017,34.0346,33.9994,34.0082,29098.0
2016-06-22 14:10:00,38.65,38.65,38.63,38.63,22486.0,34.017,34.017,33.9994,33.9994,22486.0
2016-06-22 14:15:00,38.63,38.64,38.62,38.63,31262.0,33.9994,34.0082,33.9906,33.9994,31262.0
2016-06-22 14:20:00,38.62,38.62,38.6,38.61,17464.0,33.9906,33.9906,33.973,33.9818,17464.0
2016-06-22 14:25:00,38.62,38.65,38.62,38.63,22034.0,33.9906,34.017,33.9906,33.9994,22034.0
2016-06-22 14:30:00,38.64,38.65,38.6,38.62,19498.0,34.0082,34.017,33.973,33.9906,19498.0
2016-06-22 14:35:00,38.62,38.62,38.59,38.59,17852.0,33.9906,33.9906,33.9642,33.9642,17852.0
2016-06-22 14:40:00,38.59,38.6,38.53,38.54,67988.0,33.9642,33.973,33.9114,33.9202,67988.0
2016-06-22 14:45:00,38.54,38.55,38.51,38.54,43004.0,33.9202,33.929,33.8938,33.9202,43004.0
2016-06-22 14:50:00,38.55,38.56,38.52,38.52,22268.0,33.929,33.9378,33.9026,33.9026,22268.0
2016-06-22 14:55:00,38.54,38.56,38.54,38.56,20438.0,33.9202,33.9378,33.9202,33.9378,20438.0
2016-06-22 15:00:00,38.56,38.6,38.55,38.6,32724.0,33.9378,33.973,33.929,33.973,32724.0
2016-06-22 15:05:00,38.6,38.6,38.53,38.53,41088.0,33.973,33.973,33.9114,33.9114,41088.0
2016-06-22 15:10:00,38.53,38.56,38.52,38.54,35262.0,33.9114,33.9378,33.9026,33.9202,35262.0
2016-06-22 15:15:00,38.54,38.57,38.53,38.55,35822.0,33.9202,33.9466,33.9114,33.929,35822.0
2016-06-22 15:20:00,38.55,38.56,38.53,38.55,32404.0,33.929,33.9378,33.9114,33.929,32404.0
2016-06-22 15:25:00,38.54,38.57,38.54,38.55,48084.0,33.9202,33.9466,33.9202,33.929,48084.0
2016-06-22 15:30:00,38.56,38.6,38.55,38.57,61708.0,33.9378,33.973,33.929,33.9466,61708.0
2016-06-22 15:35:00,38.57,38.58,38.53,38.58,70962.0,33.9466,33.9554,33.9114,33.9554,70962.0
2016-06-22 15:40:00,38.59,38.6,38.55,38.55,93930.0,33.9642,33.973,33.929,33.929,93930.0
2016-06-22 15:45:00,38.55,38.58,38.54,38.58,108658.0,33.929,33.9554,33.9202,33.9554,108658.0
2016-06-22 15:50:00,38.58,38.58,38.54,38.56,115022.0,33.9554,33.9554,33.9202,33.9378,115022.0
2016-06-22 15:55:00,38.56,38.57,38.51,38.52,406792.0,33.9378,33.9466,33.8938,33.9026,406792.0
2016-06-23 09:30:00,38.83,38.94,38.69,38.82,112328.0,34.1754,34.2722,34.0522,34.1666,112328.0
2016-06-23 09:35:00,38.77,38.78,38.66,38.75,37878.0,34.1226,34.1314,34.0258,34.105,37878.0
2016-06-23 09:40:00,38.77,38.82,38.74,38.77,37592.0,34.1226,34.1666,34.0962,34.1226,37592.0
2016-06-23 09:45:00,38.79,38.88,38.75,38.77,69920.0,34.1402,34.2194,34.105,34.1226,69920.0
2016-06-23 09:50:00,38.77,38.79,38.7,38.71,29104.0,34.1226,34.1402,34.061,34.0698,29104.0
2016-06-23 09:55:00,38.7,38.75,38.67,38.75,15952.0,34.061,34.105,34.0346,34.105,15952.0
2016-06-23 10:00:00,38.76,38.79,38.72,38.77,38614.0,34.1138,34.1402,34.0786,34.1226,38614.0
2016-06-23 10:05:00,38.75,38.79,38.71,38.77,55894.0,34.105,34.1402,34.0698,34.1226,55894.0
2016-06-23 10:10:00,38.77,38.82,38.76,38.79,31614.0,34.1226,34.1666,34.1138,34.1402,31614.0
2016-06-23 10:15:00,38.78,38.81,38.72,38.73,57384.0,34.1314,34.1578,34.0786,34.0874,57384.0
2016-06-23 10:20:00,38.73,38.79,38.73,38.77,26152.0,34.0874,34.1402,34.0874,34.1226,26152.0
2016-06-23 10:25:00,38.78,38.8,38.71,38.73,55118.0,34.1314,34.149,34.0698,34.0874,55118.0
2016-06-23 10:30:00,38.72,38.74,38.67,38.69,46538.0,34.0786,34.0962,34.0346,34.0522,46538.0
2016-06-23 10:35:00,38.7,38.73,38.68,38.68,45158.0,34.061,34.0874,34.0434,34.0434,45158.0
2016-06-23 10:40:00,38.68,38.72,38.68,38.72,23806.0,34.0434,34.0786,34.0434,34.0786,23806.0
2016-06-23 10:45:00,38.72,38.72,38.67,38.69,79490.0,34.0786,34.0786,34.0346,34.0522,79490.0
2016-06-23 10:50:00,38.69,38.72,38.68,38.71,32204.0,34.0522,34.0786,34.0434,34.0698,32204.0
2016-06-23 10:55:00,38.72,38.72,38.66,38.69,52778.0,34.0786,34.0786,34.0258,34.0522,52778.0
2016-06-23 11:00:00,38.69,38.75,38.69,38.74,43698.0,34.0522,34.105,34.0522,34.0962,43698.0
2016-06-23 11:05:00,38.74,38.74,38.71,38.71,21276.0,34.0962,34.0962,34.0698,34.0698,21276.0
2016-06-23 11:10:00,38.71,38.73,38.68,38.71,44792.0,34.0698,34.0874,34.0434,34.0698,44792.0
2016-06-23 11:15:00,38.72,38.72,38.68,38.69,49020.0,34.0786,34.0786,34.0434,34.0522,49020.0
2016-06-23 11:20:00,38.69,38.72,38.67,38.71,27190.0,34.0522,34.0786,34.0346,34.0698,27190.0
2016-06-23 11:25:00,38.7,38.72,38.68,38.69,36932.0,34.061,34.0786,34.0434,34.0522,36932.0
2016-06-23 11:30:00,38.7,38.73,38.7,38.72,34528.0,34.061,34.0874,34.061,34.0786,34528.0
2016-06-23 11:35:00,38.72,38.73,38.7,38.71,32060.0,34.0786,34.0874,34.061,34.0698,32060.0
2016-06-23 11:40:00,38.71,38.72,38.68,38.69,44158.0,34.0698,34.0786,34.0434,34.0522,44158.0
2016-06-23 11:45:00,38.7,38.7,38.67,38.67,34290.0,34.061,34.061,34.0346,34.0346,34290.0
2016-06-23 11:50:00,38.67,38.68,38.65,38.65,36694.0,34.0346,34.0434,34.017,34.017,36694.0
2016-06-23 11:55:00,38.65,38.66,38.63,38.65,33426.0,34.017,34.0258,33.9994,34.017,33426.0
2016-06-23 12:00:00,38.65,38.67,38.62,38.62,37726.0,34.017,34.0346,33.9906,33.9906,37726.0
2016-06-23 12:05:00,38.62,38.63,38.6,38.6,46502.0,33.9906,33.9994,33.973,33.973,46502.0
2016-06-23 12:10:00,38.61,38.61,38.58,38.59,32380.0,33.9818,33.9818,33.9554,33.9642,32380.0
2016-06-23 12:15:00,38.59,38.6,38.57,38.58,35378.0,33.9642,33.973,33.9466,33.9554,35378.0
2016-06-23 12:20:00,38.58,38.58,38.54,38.55,25628.0,33.9554,33.9554,33.9202,33.929,25628.0
2016-06-23 12:25:00,38.55,38.56,38.52,38.52,22358.0,33.929,33.9378,33.9026,33.9026,22358.0
2016-06-23 12:30:00,38.52,38.52,38.5,38.5,25366.0,33.9026,33.9026,33.885,33.885,25366.0
2016-06-23 12:35:00,38.49,38.51,38.48,38.49,32680.0,33.8762,33.8938,33.8674,33.8762,32680.0
2016-06-23 12:40:00,38.48,38.49,38.46,38.47,37722.0,33.8674,33.8762,33.8498,33.8586,37722.0
2016-06-23 12:45:00,38.47,38.48,38.45,38.46,37890.0,33.8586,33.8674,33.841,33.8498,37890.0
2016-06-23 12:50:00,38.46,38.47,38.45,38.47,16578.0,33.8498,33.8586,33.841,33.8586,16578.0
2016-06-23 12:55:00,38.47,38.49,38.45,38.47,30584.0,33.8586,33.8762,33.841,33.8586,30584.0
2016-06-23 13:00:00,38.46,38.47,38.43,38.43,34388.0,33.8498,33.8586,33.8234,33.8234,34388.0
2016-06-23 13:05:00,38.43,38.43,38.4,38.42,35516.0,33.8234,33.8234,33.797,33.8146,35516.0
2016-06-23 13:10:00,38.43,38.46,38.42,38.45,35428.0,33.8234,33.8498,33.8146,33.841,35428.0
2016-06-23 13:15:00,38.45,38.45,38.42,38.42,47210.0,33.841,33.841,33.8146,33.8146,47210.0
2016-06-23 13:20:00,38.43,38.43,38.4,38.4,43638.0,33.8234,33.8234,33.797,33.797,43638.0
2016-06-23 13:25:00,38.4,38.41,38.38,38.41,42826.0,33.797,33.8058,33.7794,33.8058,42826.0
2016-06-23 13:30:00,38.41,38.44,38.41,38.42,32250.0,33.8058,33.8322,33.8058,33.8146,32250.0
2016-06-23 13:35:00,38.42,38.44,38.4,38.41,20628.0,33.8146,33.8322,33.797,33.8058,20628.0
2016-06-23 13:40:00,38.41,38.42,38.38,38.39,27192.0,33.8058,33.8146,33.7794,33.7882,27192.0
2016-06-23 13:45:00,38.39,38.4,38.35,38.38,32918.0,33.7882,33.797,33.753,33.7794,32918.0
2016-06-23 13:50:00,38.38,38.38,38.36,38.38,29580.0,33.7794,33.7794,33.7618,33.7794,29580.0
2016-06-23 13:55:00,38.38,38.38,38.35,38.37,39518.0,33.7794,33.7794,33.753,33.7706,39518.0
2016-06-23 14:00:00,38.37,38.37,38.34,38.37,22766.0,33.7706,33.7706,33.7442,33.7706,22766.0
2016-06-23 14:05:00,38.38,38.38,38.35,38.38,48008.0,33.7794,33.7794,33.753,33.7794,48008.0
2016-06-23 14:10:00,38.38,38.41,38.38,38.4,30230.0,33.7794,33.8058,33.7794,33.797,30230.0
2016-06-23 14:15:00,38.41,38.43,38.37,38.37,28520.0,33.8058,33.8234,33.7706,33.7706,28520.0
2016-06-23 14:20:00,38.37,38.39,38.37,38.37,30760.0,33.7706,33.7882,33.7706,33.7706,30760.0
2016-06-23 14:25:00,38.37,38.41,38.37,38.38,28328.0,33.7706,33.8058,33.7706,33.7794,28328.0
2016-06-23 14:30:00,38.38,38.4,38.38,38.39,21122.0,33.7794,33.797,33.7794,33.7882,21122.0
2016-06-23 14:35:00,38.39,38.41,38.38,38.39,32510.0,33.7882,33.8058,33.7794,33.7882,32510.0
2016-06-23 14:40:00,38.39,38.4,38.38,38.38,25786.0,33.7882,33.797,33.7794,33.7794,25786.0
2016-06-23 14:45:00,38.38,38.43,38.38,38.42,35298.0,33.7794,33.8234,33.7794,33.8146,35298.0
2016-06-23 14:50:00,38.42,38.46,38.4,38.42,57932.0,33.8146,33.8498,33.797,33.8146,57932.0
2016-06-23 14:55:00,38.42,38.44,38.4,38.42,38370.0,33.8146,33.8322,33.797,33.8146,38370.0
2016-06-23 15:00:00,38.42,38.44,38.41,38.42,33320.0,33.8146,33.8322,33.8058,33.8146,33320.0
2016-06-23 15:05:00,38.41,38.44,38.4,38.4,75298.0,33.8058,33.8322,33.797,33.797,75298.0
2016-06-23 15:10:00,38.4,38.41,38.4,38.4,27962.0,33.797,33.8058,33.797,33.797,27962.0
2016-06-23 15:15:00,38.4,38.4,38.37,38.38,49036.0,33.797,33.797,33.7706,33.7794,49036.0
2016-06-23 15:20:00,38.38,38.38,38.33,38.33,52294.0,33.7794,33.7794,33.7354,33.7354,52294.0
2016-06-23 15:25:00,38.33,38.35,38.3,38.31,67562.0,33.7354,33.753,33.709,33.7178,67562.0
2016-06-23 15:30:00,38.31,38.34,38.3,38.33,68252.0,33.7178,33.7442,33.709,33.7354,68252.0
2016-06-23 15:35:00,38.34,38.35,38.3,38.32,59756.0,33.7442,33.753,33.709,33.7266,59756.0
2016-06-23 15:40:00,38.32,38.36,38.3,38.36,71430.0,33.7266,33.7618,33.709,33.7618,71430.0
2016-06-23 15:45:00,38.37,38.38,38.35,38.37,94452.0,33.7706,33.7794,33.753,33.7706,94452.0
2016-06-23 15:50:00,38.37,38.43,38.37,38.4,101838.0,33.7706,33.8234,33.7706,33.797,101838.0
2016-06-23 15:55:00,38.41,38.44,38.39,38.43,168146.0,33.8058,33.8322,33.7882,33.8234,168146.0
2016-06-24 09:30:00,37.43,37.93,37.37,37.72,310356.0,32.9432,33.3833,32.8904,33.1985,310356.0
2016-06-24 09:35:00,37.71,37.74,37.43,37.45,174002.0,33.1897,33.2161,32.9432,32.9609,174002.0
2016-06-24 09:40:00,37.46,37.62,37.43,37.56,112758.0,32.9697,33.1105,32.9432,33.0577,112758.0
2016-06-24 09:45:00,37.57,37.61,37.38,37.41,152426.0,33.0665,33.1017,32.8992,32.9256,152426.0
2016-06-24 09:50:00,37.4,37.46,37.38,37.45,141080.0,32.9168,32.9697,32.8992,32.9609,141080.0
2016-06-24 09:55:00,37.45,37.57,37.45,37.5,145222.0,32.9609,33.0665,32.9609,33.0049,145222.0
2016-06-24 10:00:00,37.49,37.64,37.48,37.53,109066.0,32.9961,33.1281,32.9873,33.0313,109066.0
2016-06-24 10:05:00,37.55,37.63,37.47,37.6,128624.0,33.0489,33.1193,32.9785,33.0929,128624.0
2016-06-24 10:10:00,37.61,37.7,37.55,37.57,92502.0,33.1017,33.1809,33.0489,33.0665,92502.0
2016-06-24 10:15:00,37.56,37.57,37.41,37.42,111214.0,33.0577,33.0665,32.9256,32.9344,111214.0
2016-06-24 10:20:00,37.41,37.49,37.38,37.47,115800.0,32.9256,32.9961,32.8992,32.9785,115800.0
2016-06-24 10:25:00,37.47,37.56,37.44,37.52,107406.0,32.9785,33.0577,32.9521,33.0225,107406.0
2016-06-24 10:30:00,37.52,37.56,37.49,37.49,94326.0,33.0225,33.0577,32.9961,32.9961,94326.0
2016-06-24 10:35:00,37.5,37.58,37.48,37.58,100292.0,33.0049,33.0753,32.9873,33.0753,100292.0
2016-06-24 10:40:00,37.58,37.58,37.5,37.57,123520.0,33.0753,33.0753,33.0049,33.0665,123520.0
2016-06-24 10:45:00,37.57,37.59,37.51,37.52,70688.0,33.0665,33.0841,33.0137,33.0225,70688.0
2016-06-24 10:50:00,37.51,37.56,37.49,37.56,87876.0,33.0137,33.0577,32.9961,33.0577,87876.0
2016-06-24 10:55:00,37.56,37.58,37.47,37.48,120762.0,33.0577,33.0753,32.9785,32.9873,120762.0
2016-06-24 11:00:00,37.48,37.49,37.36,37.36,143166.0,32.9873,32.9961,32.8816,32.8816,143166.0
2016-06-24 11:05:00,37.36,37.38,37.33,37.38,179880.0,32.8816,32.8992,32.8552,32.8992,179880.0
2016-06-24 11:10:00,37.38,37.38,37.34,37.35,160920.0,32.8992,32.8992,32.864,32.8728,160920.0
2016-06-24 11:15:00,37.35,37.35,37.29,37.33,86710.0,32.8728,32.8728,32.82,32.8552,86710.0
2016-06-24 11:20:00,37.33,37.36,37.26,37.26,108426.0,32.8552,32.8816,32.7936,32.7936,108426.0
2016-06-24 11:25:00,37.27,37.32,37.26,37.31,131896.0,32.8024,32.8464,32.7936,32.8376,131896.0
2016-06-24 11:30:00,37.29,37.32,37.26,37.27,189188.0,32.82,32.8464,32.7936,32.8024,189188.0
2016-06-24 11:35:00,37.27,37.29,37.24,37.27,199206.0,32.8024,32.82,32.776,32.8024,199206.0
2016-06-24 11:40:00,37.27,37.35,37.27,37.35,141464.0,32.8024,32.8728,32.8024,32.8728,141464.0
2016-06-24 11:45:00,37.35,37.44,37.35,37.37,108028.0,32.8728,32.9521,32.8728,32.8904,108028.0
2016-06-24 11:50:00,37.38,37.42,37.37,37.4,86316.0,32.8992,32.9344,32.8904,32.9168,86316.0
2016-06-24 11:55:00,37.38,37.48,37.38,37.48,72128.0,32.8992,32.9873,32.8992,32.9873,72128.0
2016-06-24 12:00:00,37.49,37.52,37.45,37.46,101354.0,32.9961,33.0225,32.9609,32.9697,101354.0
2016-06-24 12:05:00,37.47,37.52,37.47,37.49,90628.0,32.9785,33.0225,32.9785,32.9961,90628.0
2016-06-24 12:10:00,37.5,37.5,37.41,37.42,75456.0,33.0049,33.0049,32.9256,32.9344,75456.0
2016-06-24 12:15:00,37.43,37.47,37.41,37.44,56976.0,32.9432,32.9785,32.9256,32.9521,56976.0
2016-06-24 12:20:00,37.45,37.52,37.44,37.51,55482.0,32.9609,33.0225,32.9521,33.0137,55482.0
2016-06-24 12:25:00,37.51,37.53,37.49,37.51,53682.0,33.0137,33.0313,32.9961,33.0137,53682.0
2016-06-24 12:30:00,37.5,37.54,37.5,37.51,63038.0,33.0049,33.0401,33.0049,33.0137,63038.0
2016-06-24 12:35:00,37.5,37.54,37.5,37.51,40210.0,33.0049,33.0401,33.0049,33.0137,40210.0
2016-06-24 12:40:00,37.5,37.5,37.39,37.4,47298.0,33.0049,33.0049,32.908,32.9168,47298.0
2016-06-24 12:45:00,37.4,37.4,37.33,37.35,33846.0,32.9168,32.9168,32.8552,32.8728,33846.0
2016-06-24 12:50:00,37.35,37.37,37.34,37.35,37160.0,32.8728,32.8904,32.864,32.8728,37160.0
2016-06-24 12:55:00,37.36,37.37,37.31,37.35,60050.0,32.8816,32.8904,32.8376,32.8728,60050.0
2016-06-24 13:00:00,37.35,37.41,37.35,37.41,37666.0,32.8728,32.9256,32.8728,32.9256,37666.0
2016-06-24 13:05:00,37.4,37.41,37.35,37.38,35080.0,32.9168,32.9256,32.8728,32.8992,35080.0
2016-06-24 13:10:00,37.38,37.51,37.36,37.51,51446.0,32.8992,33.0137,32.8816,33.0137,51446.0
2016-06-24 13:15:00,37.52,37.52,37.47,37.52,38366.0,33.0225,33.0225,32.9785,33.0225,38366.0
2016-06-24 13:20:00,37.52,37.52,37.48,37.5,39316.0,33.0225,33.0225,32.9873,33.0049,39316.0
2016-06-24 13:25:00,37.49,37.51,37.47,37.49,50340.0,32.9961,33.0137,32.9785,32.9961,50340.0
2016-06-24 13:30:00,37.49,37.57,37.49,37.56,57306.0,32.9961,33.0665,32.9961,33.0577,57306.0
2016-06-24 13:35:00,37.57,37.61,37.56,37.6,65808.0,33.0665,33.1017,33.0577,33.0929,65808.0
2016-06-24 13:40:00,37.6,37.6,37.55,37.56,32172.0,33.0929,33.0929,33.0489,33.0577,32172.0
2016-06-24 13:45:00,37.56,37.56,37.51,37.54,46162.0,33.0577,33.0577,33.0137,33.0401,46162.0
2016-06-24 13:50:00,37.54,37.59,37.53,37.59,43312.0,33.0401,33.0841,33.0313,33.0841,43312.0
2016-06-24 13:55:00,37.58,37.6,37.57,37.59,40968.0,33.0753,33.0929,33.0665,33.0841,40968.0
2016-06-24 14:00:00,37.6,37.62,37.59,37.61,78300.0,33.0929,33.1105,33.0841,33.1017,78300.0
2016-06-24 14:05:00,37.62,37.63,37.59,37.62,60936.0,33.1105,33.1193,33.0841,33.1105,60936.0
2016-06-24 14:10:00,37.62,37.68,37.62,37.67,58380.0,33.1105,33.1633,33.1105,33.1545,58380.0
2016-06-24 14:15:00,37.67,37.67,37.63,37.63,54790.0,33.1545,33.1545,33.1193,33.1193,54790.0
2016-06-24 14:20:00,37.63,37.63,37.52,37.52,47734.0,33.1193,33.1193,33.0225,33.0225,47734.0
2016-06-24 14:25:00,37.52,37.55,37.5,37.51,44732.0,33.0225,33.0489,33.0049,33.0137,44732.0
2016-06-24 14:30:00,37.51,37.51,37.43,37.45,45274.0,33.0137,33.0137,32.9432,32.9609,45274.0
2016-06-24 14:35:00,37.45,37.47,37.4,37.46,44380.0,32.9609,32.9785,32.9168,32.9697,44380.0
2016-06-24 14:40:00,37.46,37.48,37.44,37.44,52564.0,32.9697,32.9873,32.9521,32.9521,52564.0
2016-06-24 14:45:00,37.44,37.45,37.39,37.45,39150.0,32.9521,32.9609,32.908,32.9609,39150.0
2016-06-24 14:50:00,37.45,37.53,37.44,37.52,43358.0,32.9609,33.0313,32.9521,33.0225,43358.0
2016-06-24 14:55:00,37.52,37.57,37.51,37.52,61592.0,33.0225,33.0665,33.0137,33.0225,61592.0
2016-06-24 15:00:00,37.52,37.57,37.5,37.54,55404.0,33.0225,33.0665,33.0049,33.0401,55404.0
2016-06-24 15:05:00,37.53,37.54,37.48,37.49,67010.0,33.0313,33.0401,32.9873,32.9961,67010.0
2016-06-24 15:10:00,37.49,37.49,37.37,37.41,58412.0,32.9961,32.9961,32.8904,32.9256,58412.0
2016-06-24 15:15:00,37.41,37.41,37.29,37.3,93382.0,32.9256,32.9256,32.82,32.8288,93382.0
2016-06-24 15:20:00,37.31,37.37,37.29,37.33,65878.0,32.8376,32.8904,32.82,32.8552,65878.0
2016-06-24 15:25:00,37.33,37.36,37.3,37.32,86454.0,32.8552,32.8816,32.8288,32.8464,86454.0
2016-06-24 15:30:00,37.32,37.38,37.31,37.38,109004.0,32.8464,32.8992,32.8376,32.8992,109004.0
2016-06-24 15:35:00,37.38,37.45,37.34,37.35,156866.0,32.8992,32.9609,32.864,32.8728,156866.0
2016-06-24 15:40:00,37.36,37.48,37.35,37.44,145144.0,32.8816,32.9873,32.8728,32.9521,145144.0
2016-06-24 15:45:00,37.44,37.52,37.41,37.51,162432.0,32.9521,33.0225,32.9256,33.0137,162432.0
2016-06-24 15:50:00,37.5,37.64,37.49,37.57,279854.0,33.0049,33.1281,32.9961,33.0665,279854.0
2016-06-24 15:55:00,37.58,37.58,37.33,37.34,476904.0,33.0753,33.0753,32.8552,32.864,476904.0
2016-06-27 09:30:00,37.04,37.12,36.79,36.95,199852.0,32.6,32.6704,32.38,32.5208,199852.0
2016-06-27 09:35:00,36.96,36.97,36.85,36.87,104296.0,32.5296,32.5384,32.4328,32.4504,104296.0
2016-06-27 09:40:00,36.86,36.87,36.77,36.83,94256.0,32.4416,32.4504,32.3624,32.4152,94256.0
2016-06-27 09:45:00,36.82,36.85,36.69,36.71,145036.0,32.4064,32.4328,32.292,32.3096,145036.0
2016-06-27 09:50:00,36.71,36.79,36.69,36.74,84032.0,32.3096,32.38,32.292,32.336,84032.0
2016-06-27 09:55:00,36.74,36.83,36.74,36.79,82236.0,32.336,32.4152,32.336,32.38,82236.0
2016-06-27 10:00:00,36.78,36.85,36.77,36.8,99586.0,32.3712,32.4328,32.3624,32.3888,99586.0
2016-06-27 10:05:00,36.8,36.82,36.73,36.76,63982.0,32.3888,32.4064,32.3272,32.3536,63982.0
2016-06-27 10:10:00,36.75,36.77,36.63,36.66,114336.0,32.3448,32.3624,32.2391,32.2655,114336.0
2016-06-27 10:15:00,36.66,36.66,36.58,36.6,65116.0,32.2655,32.2655,32.1951,32.2127,65116.0
2016-06-27 10:20:00,36.61,36.68,36.58,36.58,55112.0,32.2215,32.2832,32.1951,32.1951,55112.0
2016-06-27 10:25:00,36.57,36.59,36.52,36.56,64084.0,32.1863,32.2039,32.1423,32.1775,64084.0
2016-06-27 10:30:00,36.56,36.57,36.49,36.52,146214.0,32.1775,32.1863,32.1159,32.1423,146214.0
2016-06-27 10:35:00,36.53,36.56,36.51,36.54,73216.0,32.1511,32.1775,32.1335,32.1599,73216.0
2016-06-27 10:40:00,36.54,36.57,36.5,36.52,100172.0,32.1599,32.1863,32.1247,32.1423,100172.0
2016-06-27 10:45:00,36.52,36.52,36.42,36.42,89458.0,32.1423,32.1423,32.0543,32.0543,89458.0
2016-06-27 10:50:00,36.42,36.42,36.32,36.38,108078.0,32.0543,32.0543,31.9663,32.0191,108078.0
2016-06-27 10:55:00,36.38,36.39,36.32,36.33,89442.0,32.0191,32.0279,31.9663,31.9751,89442.0
2016-06-27 11:00:00,36.33,36.37,36.3,36.36,119818.0,31.9751,32.0103,31.9487,32.0015,119818.0
2016-06-27 11:05:00,36.35,36.45,36.35,36.43,86218.0,31.9927,32.0807,31.9927,32.0631,86218.0
2016-06-27 11:10:00,36.44,36.45,36.35,36.38,78462.0,32.0719,32.0807,31.9927,32.0191,78462.0
2016-06-27 11:15:00,36.38,36.38,36.31,36.31,79744.0,32.0191,32.0191,31.9575,31.9575,79744.0
2016-06-27 11:20:00,36.3,36.32,36.23,36.24,111664.0,31.9487,31.9663,31.8871,31.8959,111664.0
2016-06-27 11:25:00,36.23,36.34,36.22,36.33,82024.0,31.8871,31.9839,31.8783,31.9751,82024.0
2016-06-27 11:30:00,36.33,36.41,36.32,36.38,82504.0,31.9751,32.0455,31.9663,32.0191,82504.0
2016-06-27 11:35:00,36.38,36.47,36.35,36.45,74858.0,32.0191,32.0983,31.9927,32.0807,74858.0
2016-06-27 11:40:00,36.45,36.5,36.45,36.48,96584.0,32.0807,32.1247,32.0807,32.1071,96584.0
2016-06-27 11:45:00,36.48,36.51,36.46,36.49,57786.0,32.1071,32.1335,32.0895,32.1159,57786.0
2016-06-27 11:50:00,36.49,36.51,36.42,36.44,65788.0,32.1159,32.1335,32.0543,32.0719,65788.0
2016-06-27 11:55:00,36.45,36.45,36.38,36.41,147902.0,32.0807,32.0807,32.0191,32.0455,147902.0
2016-06-27 12:00:00,36.41,36.52,36.38,36.52,87240.0,32.0455,32.1423,32.0191,32.1423,87240.0
2016-06-27 12:05:00,36.52,36.57,36.51,36.55,75916.0,32.1423,32.1863,32.1335,32.1687,75916.0
2016-06-27 12:10:00,36.55,36.57,36.52,36.54,48768.0,32.1687,32.1863,32.1423,32.1599,48768.0
2016-06-27 12:15:00,36.54,36.59,36.52,36.58,87310.0,32.1599,32.2039,32.1423,32.1951,87310.0
2016-06-27 12:20:00,36.58,36.63,36.57,36.63,35304.0,32.1951,32.2391,32.1863,32.2391,35304.0
2016-06-27 12:25:00,36.63,36.69,36.63,36.68,42650.0,32.2391,32.292,32.2391,32.2832,42650.0
2016-06-27 12:30:00,36.68,36.7,36.63,36.64,60496.0,32.2832,32.3008,32.2391,32.2479,60496.0
2016-06-27 12:35:00,36.65,36.65,36.58,36.58,39234.0,32.2567,32.2567,32.1951,32.1951,39234.0
2016-06-27 12:40:00,36.57,36.61,36.54,36.54,109912.0,32.1863,32.2215,32.1599,32.1599,109912.0
2016-06-27 12:45:00,36.54,36.55,36.52,36.54,63654.0,32.1599,32.1687,32.1423,32.1599,63654.0
2016-06-27 12:50:00,36.54,36.57,36.52,36.53,30632.0,32.1599,32.1863,32.1423,32.1511,30632.0
2016-06-27 12:55:00,36.53,36.59,36.53,36.58,48126.0,32.1511,32.2039,32.1511,32.1951,48126.0
2016-06-27 13:00:00,36.59,36.62,36.57,36.6,61418.0,32.2039,32.2303,32.1863,32.2127,61418.0
2016-06-27 13:05:00,36.59,36.6,36.56,36.56,52928.0,32.2039,32.2127,32.1775,32.1775,52928.0
2016-06-27 13:10:00,36.56,36.58,36.54,36.57,127476.0,32.1775,32.1951,32.1599,32.1863,127476.0
2016-06-27 13:15:00,36.56,36.62,36.55,36.59,112138.0,32.1775,32.2303,32.1687,32.2039,112138.0
2016-06-27 13:20:00,36.59,36.68,36.58,36.68,47334.0,32.2039,32.2832,32.1951,32.2832,47334.0
2016-06-27 13:25:00,36.68,36.74,36.67,36.71,33384.0,32.2832,32.336,32.2744,32.3096,33384.0
2016-06-27 13:30:00,36.71,36.74,36.69,36.72,75008.0,32.3096,32.336,32.292,32.3184,75008.0
2016-06-27 13:35:00,36.72,36.72,36.67,36.7,64886.0,32.3184,32.3184,32.2744,32.3008,64886.0
2016-06-27 13:40:00,36.7,36.72,36.65,36.65,101570.0,32.3008,32.3184,32.2567,32.2567,101570.0
2016-06-27 13:45:00,36.65,36.7,36.65,36.68,41942.0,32.2567,32.3008,32.2567,32.2832,41942.0
2016-06-27 13:50:00,36.68,36.73,36.66,36.71,57054.0,32.2832,32.3272,32.2655,32.3096,57054.0
2016-06-27 13:55:00,36.72,36.74,36.67,36.73,41012.0,32.3184,32.336,32.2744,32.3272,41012.0
2016-06-27 14:00:00,36.73,36.77,36.72,36.76,63766.0,32.3272,32.3624,32.3184,32.3536,63766.0
2016-06-27 14:05:00,36.76,36.77,36.68,36.7,67584.0,32.3536,32.3624,32.2832,32.3008,67584.0
2016-06-27 14:10:00,36.7,36.7,36.63,36.64,76204.0,32.3008,32.3008,32.2391,32.2479,76204.0
2016-06-27 14:15:00,36.63,36.63,36.6,36.61,53640.0,32.2391,32.2391,32.2127,32.2215,53640.0
2016-06-27 14:20:00,36.61,36.65,36.6,36.62,71910.0,32.2215,32.2567,32.2127,32.2303,71910.0
2016-06-27 14:25:00,36.62,36.72,36.62,36.71,56864.0,32.2303,32.3184,32.2303,32.3096,56864.0
2016-06-27 14:30:00,36.71,36.72,36.68,36.68,51166.0,32.3096,32.3184,32.2832,32.2832,51166.0
2016-06-27 14:35:00,36.69,36.74,36.68,36.7,80020.0,32.292,32.336,32.2832,32.3008,80020.0
2016-06-27 14:40:00,36.69,36.72,36.67,36.71,65372.0,32.292,32.3184,32.2744,32.3096,65372.0
2016-06-27 14:45:00,36.71,36.72,36.6,36.6,61960.0,32.3096,32.3184,32.2127,32.2127,61960.0
2016-06-27 14:50:00,36.6,36.62,36.52,36.54,109394.0,32.2127,32.2303,32.1423,32.1599,109394.0
2016-06-27 14:55:00,36.53,36.57,36.51,36.57,67000.0,32.1511,32.1863,32.1335,32.1863,67000.0
2016-06-27 15:00:00,36.57,36.63,36.57,36.63,66254.0,32.1863,32.2391,32.1863,32.2391,66254.0
2016-06-27 15:05:00,36.62,36.66,36.6,36.62,56472.0,32.2303,32.2655,32.2127,32.2303,56472.0
2016-06-27 15:10:00,36.62,36.66,36.6,36.63,90466.0,32.2303,32.2655,32.2127,32.2391,90466.0
2016-06-27 15:15:00,36.63,36.63,36.58,36.6,139134.0,32.2391,32.2391,32.1951,32.2127,139134.0
2016-06-27 15:20:00,36.6,36.61,36.53,36.55,142410.0,32.2127,32.2215,32.1511,32.1687,142410.0
2016-06-27 15:25:00,36.55,36.63,36.55,36.61,125070.0,32.1687,32.2391,32.1687,32.2215,125070.0
2016-06-27 15:30:00,36.61,36.67,36.58,36.65,120666.0,32.2215,32.2744,32.1951,32.2567,120666.0
2016-06-27 15:35:00,36.65,36.77,36.62,36.76,127364.0,32.2567,32.3624,32.2303,32.3536,127364.0
2016-06-27 15:40:00,36.76,36.79,36.74,36.76,151026.0,32.3536,32.38,32.336,32.3536,151026.0
2016-06-27 15:45:00,36.76,36.8,36.74,36.77,198528.0,32.3536,32.3888,32.336,32.3624,198528.0
2016-06-27 15:50:00,36.77,36.77,36.73,36.76,212128.0,32.3624,32.3624,32.3272,32.3536,212128.0
2016-06-27 15:55:00,36.77,36.79,36.74,36.77,502446.0,32.3624,32.38,32.336,32.3624,502446.0
2016-06-28 09:30:00,37.01,37.02,36.84,36.95,243924.0,32.5736,32.5824,32.424,32.5208,243924.0
2016-06-28 09:35:00,36.95,37.01,36.86,36.98,365910.0,32.5208,32.5736,32.4416,32.5472,365910.0
2016-06-28 09:40:00,36.98,37.07,36.95,37.03,160910.0,32.5472,32.6264,32.5208,32.5912,160910.0
2016-06-28 09:45:00,37.03,37.12,36.96,37.06,129460.0,32.5912,32.6704,32.5296,32.6176,129460.0
2016-06-28 09:50:00,37.06,37.07,36.94,36.97,130262.0,32.6176,32.6264,32.512,32.5384,130262.0
2016-06-28 09:55:00,36.97,37.0,36.93,36.98,146786.0,32.5384,32.5648,32.5032,32.5472,146786.0
2016-06-28 10:00:00,36.98,37.1,36.96,37.1,193902.0,32.5472,32.6528,32.5296,32.6528,193902.0
2016-06-28 10:05:00,37.09,37.13,37.03,37.07,105348.0,32.644,32.6792,32.5912,32.6264,105348.0
2016-06-28 10:10:00,37.06,37.12,37.03,37.05,172956.0,32.6176,32.6704,32.5912,32.6088,172956.0
2016-06-28 10:15:00,37.05,37.09,37.04,37.09,99420.0,32.6088,32.644,32.6,32.644,99420.0
2016-06-28 10:20:00,37.09,37.14,37.07,37.08,135820.0,32.644,32.688,32.6264,32.6352,135820.0
2016-06-28 10:25:00,37.08,37.12,37.06,37.1,96634.0,32.6352,32.6704,32.6176,32.6528,96634.0
2016-06-28 10:30:00,37.1,37.16,37.1,37.15,90916.0,32.6528,32.7056,32.6528,32.6968,90916.0
2016-06-28 10:35:00,37.15,37.17,37.1,37.1,72368.0,32.6968,32.7144,32.6528,32.6528,72368.0
2016-06-28 10:40:00,37.1,37.16,37.06,37.16,77170.0,32.6528,32.7056,32.6176,32.7056,77170.0
2016-06-28 10:45:00,37.16,37.27,37.16,37.27,63260.0,32.7056,32.8024,32.7056,32.8024,63260.0
2016-06-28 10:50:00,37.27,37.3,37.25,37.29,72528.0,32.8024,32.8288,32.7848,32.82,72528.0
2016-06-28 10:55:00,37.28,37.31,37.26,37.29,81944.0,32.8112,32.8376,32.7936,32.82,81944.0
2016-06-28 11:00:00,37.29,37.31,37.27,37.28,102874.0,32.82,32.8376,32.8024,32.8112,102874.0
2016-06-28 11:05:00,37.27,37.34,37.27,37.31,109904.0,32.8024,32.864,32.8024,32.8376,109904.0
2016-06-28 11:10:00,37.32,37.38,37.31,37.35,74432.0,32.8464,32.8992,32.8376,32.8728,74432.0
2016-06-28 11:15:00,37.35,37.37,37.34,37.35,62478.0,32.8728,32.8904,32.864,32.8728,62478.0
2016-06-28 11:20:00,37.35,37.38,37.28,37.29,102220.0,32.8728,32.8992,32.8112,32.82,102220.0
2016-06-28 11:25:00,37.29,37.29,37.21,37.23,93426.0,32.82,32.82,32.7496,32.7672,93426.0
2016-06-28 11:30:00,37.24,37.32,37.23,37.27,65400.0,32.776,32.8464,32.7672,32.8024,65400.0
2016-06-28 11:35:00,37.27,37.28,37.24,37.26,54484.0,32.8024,32.8112,32.776,32.7936,54484.0
2016-06-28 11:40:00,37.26,37.3,37.24,37.28,35158.0,32.7936,32.8288,32.776,32.8112,35158.0
2016-06-28 11:45:00,37.28,37.31,37.27,37.3,230622.0,32.8112,32.8376,32.8024,32.8288,230622.0
2016-06-28 11:50:00,37.3,37.31,37.29,37.3,86670.0,32.8288,32.8376,32.82,32.8288,86670.0
2016-06-28 11:55:00,37.29,37.3,37.24,37.25,48596.0,32.82,32.8288,32.776,32.7848,48596.0
2016-06-28 12:00:00,37.26,37.27,37.23,37.25,62218.0,32.7936,32.8024,32.7672,32.7848,62218.0
2016-06-28 12:05:00,37.25,37.26,37.21,37.22,35280.0,32.7848,32.7936,32.7496,32.7584,35280.0
2016-06-28 12:10:00,37.22,37.24,37.2,37.21,30266.0,32.7584,32.776,32.7408,32.7496,30266.0
2016-06-28 12:15:00,37.21,37.22,37.2,37.21,24688.0,32.7496,32.7584,32.7408,32.7496,24688.0
2016-06-28 12:20:00,37.2,37.2,37.16,37.17,46092.0,32.7408,32.7408,32.7056,32.7144,46092.0
2016-06-28 12:25:00,37.16,37.19,37.16,37.17,46104.0,32.7056,32.732,32.7056,32.7144,46104.0
2016-06-28 12:30:00,37.18,37.24,37.17,37.24,55676.0,32.7232,32.776,32.7144,32.776,55676.0
2016-06-28 12:35:00,37.24,37.26,37.23,37.24,57516.0,32.776,32.7936,32.7672,32.776,57516.0
2016-06-28 12:40:00,37.24,37.27,37.23,37.24,79562.0,32.776,32.8024,32.7672,32.776,79562.0
2016-06-28 12:45:00,37.24,37.24,37.22,37.23,90360.0,32.776,32.776,32.7584,32.7672,90360.0
2016-06-28 12:50:00,37.23,37.24,37.22,37.24,56430.0,32.7672,32.776,32.7584,32.776,56430.0
2016-06-28 12:55:00,37.24,37.26,37.22,37.23,89006.0,32.776,32.7936,32.7584,32.7672,89006.0
2016-06-28 13:00:00,37.23,37.23,37.17,37.19,56932.0,32.7672,32.7672,32.7144,32.732,56932.0
2016-06-28 13:05:00,37.19,37.21,37.14,37.17,72518.0,32.732,32.7496,32.688,32.7144,72518.0
2016-06-28 13:10:00,37.17,37.21,37.17,37.2,56686.0,32.7144,32.7496,32.7144,32.7408,56686.0
2016-06-28 13:15:00,37.19,37.2,37.16,37.18,81504.0,32.732,32.7408,32.7056,32.7232,81504.0
2016-06-28 13:20:00,37.18,37.18,37.12,37.13,52724.0,32.7232,32.7232,32.6704,32.6792,52724.0
2016-06-28 13:25:00,37.13,37.15,37.1,37.11,37932.0,32.6792,32.6968,32.6528,32.6616,37932.0
2016-06-28 13:30:00,37.1,37.13,37.09,37.1,54978.0,32.6528,32.6792,32.644,32.6528,54978.0
2016-06-28 13:35:00,37.1,37.13,37.09,37.13,44280.0,32.6528,32.6792,32.644,32.6792,44280.0
2016-06-28 13:40:00,37.13,37.19,37.12,37.19,65290.0,32.6792,32.732,32.6704,32.732,65290.0
2016-06-28 13:45:00,37.19,37.19,37.15,37.16,33714.0,32.732,32.732,32.6968,32.7056,33714.0
2016-06-28 13:50:00,37.16,37.17,37.15,37.16,53840.0,32.7056,32.7144,32.6968,32.7056,53840.0
2016-06-28 13:55:00,37.16,37.16,37.13,37.15,59266.0,32.7056,32.7056,32.6792,32.6968,59266.0
2016-06-28 14:00:00,37.15,37.17,37.15,37.15,87586.0,32.6968,32.7144,32.6968,32.6968,87586.0
2016-06-28 14:05:00,37.15,37.16,37.13,37.15,77336.0,32.6968,32.7056,32.6792,32.6968,77336.0
2016-06-28 14:10:00,37.15,37.16,37.12,37.13,107756.0,32.6968,32.7056,32.6704,32.6792,107756.0
2016-06-28 14:15:00,37.13,37.17,37.13,37.17,79200.0,32.6792,32.7144,32.6792,32.7144,79200.0
2016-06-28 14:20:00,37.17,37.18,37.11,37.12,72916.0,32.7144,32.7232,32.6616,32.6704,72916.0
2016-06-28 14:25:00,37.12,37.17,37.1,37.16,57000.0,32.6704,32.7144,32.6528,32.7056,57000.0
2016-06-28 14:30:00,37.16,37.22,37.15,37.21,53780.0,32.7056,32.7584,32.6968,32.7496,53780.0
2016-06-28 14:35:00,37.21,37.27,37.2,37.24,54510.0,32.7496,32.8024,32.7408,32.776,54510.0
2016-06-28 14:40:00,37.24,37.26,37.22,37.26,47234.0,32.776,32.7936,32.7584,32.7936,47234.0
2016-06-28 14:45:00,37.26,37.26,37.19,37.2,127308.0,32.7936,32.7936,32.732,32.7408,127308.0
2016-06-28 14:50:00,37.21,37.27,37.2,37.25,76556.0,32.7496,32.8024,32.7408,32.7848,76556.0
2016-06-28 14:55:00,37.26,37.29,37.24,37.24,102296.0,32.7936,32.82,32.776,32.776,102296.0
2016-06-28 15:00:00,37.25,37.28,37.24,37.24,107986.0,32.7848,32.8112,32.776,32.776,107986.0
2016-06-28 15:05:00,37.23,37.26,37.22,37.23,117886.0,32.7672,32.7936,32.7584,32.7672,117886.0
2016-06-28 15:10:00,37.22,37.27,37.22,37.26,106260.0,32.7584,32.8024,32.7584,32.7936,106260.0
2016-06-28 15:15:00,37.26,37.26,37.2,37.2,83324.0,32.7936,32.7936,32.7408,32.7408,83324.0
2016-06-28 15:20:00,37.2,37.23,37.19,37.2,100566.0,32.7408,32.7672,32.732,32.7408,100566.0
2016-06-28 15:25:00,37.2,37.2,37.13,37.15,97928.0,32.7408,32.7408,32.6792,32.6968,97928.0
2016-06-28 15:30:00,37.15,37.2,37.14,37.15,123596.0,32.6968,32.7408,32.688,32.6968,123596.0
2016-06-28 15:35:00,37.14,37.21,37.13,37.2,124674.0,32.688,32.7496,32.6792,32.7408,124674.0
2016-06-28 15:40:00,37.2,37.27,37.2,37.23,172324.0,32.7408,32.8024,32.7408,32.7672,172324.0
2016-06-28 15:45:00,37.23,37.27,37.23,37.27,155574.0,32.7672,32.8024,32.7672,32.8024,155574.0
2016-06-28 15:50:00,37.26,37.27,37.22,37.26,137988.0,32.7936,32.8024,32.7584,32.7936,137988.0
2016-06-28 15:55:00,37.25,37.29,37.24,37.28,281786.0,32.7848,32.82,32.776,32.8112,281786.0
2016-06-29 09:30:00,37.57,37.66,37.51,37.6,125520.0,33.0665,33.1457,33.0137,33.0929,125520.0
2016-06-29 09:35:00,37.6,37.65,37.57,37.63,215014.0,33.0929,33.1369,33.0665,33.1193,215014.0
2016-06-29 09:40:00,37.63,37.71,37.59,37.71,127412.0,33.1193,33.1897,33.0841,33.1897,127412.0
2016-06-29 09:45:00,37.71,37.88,37.71,37.85,116664.0,33.1897,33.3393,33.1897,33.3129,116664.0
2016-06-29 09:50:00,37.85,37.97,37.85,37.95,118960.0,33.3129,33.4185,33.3129,33.4009,118960.0
2016-06-29 09:55:00,37.94,37.99,37.91,37.91,78422.0,33.3921,33.4361,33.3657,33.3657,78422.0
2016-06-29 10:00:00,37.91,37.98,37.87,37.93,110634.0,33.3657,33.4273,33.3305,33.3833,110634.0
2016-06-29 10:05:00,37.94,37.95,37.85,37.9,130904.0,33.3921,33.4009,33.3129,33.3569,130904.0
2016-06-29 10:10:00,37.9,37.93,37.88,37.88,86092.0,33.3569,33.3833,33.3393,33.3393,86092.0
2016-06-29 10:15:00,37.89,37.93,37.87,37.93,64394.0,33.3481,33.3833,33.3305,33.3833,64394.0
2016-06-29 10:20:00,37.93,37.98,37.93,37.98,91794.0,33.3833,33.4273,33.3833,33.4273,91794.0
2016-06-29 10:25:00,37.98,38.04,37.97,37.99,97094.0,33.4273,33.4801,33.4185,33.4361,97094.0
2016-06-29 10:30:00,37.99,38.04,37.98,37.99,73894.0,33.4361,33.4801,33.4273,33.4361,73894.0
2016-06-29 10:35:00,37.99,38.02,37.99,37.99,76772.0,33.4361,33.4625,33.4361,33.4361,76772.0
2016-06-29 10:40:00,37.99,38.0,37.88,37.89,75694.0,33.4361,33.4449,33.3393,33.3481,75694.0
2016-06-29 10:45:00,37.89,37.96,37.88,37.96,92862.0,33.3481,33.4097,33.3393,33.4097,92862.0
2016-06-29 10:50:00,37.96,37.96,37.88,37.89,95488.0,33.4097,33.4097,33.3393,33.3481,95488.0
2016-06-29 10:55:00,37.9,37.9,37.83,37.85,63388.0,33.3569,33.3569,33.2953,33.3129,63388.0
2016-06-29 11:00:00,37.85,37.96,37.85,37.96,48902.0,33.3129,33.4097,33.3129,33.4097,48902.0
2016-06-29 11:05:00,37.96,37.96,37.9,37.92,53486.0,33.4097,33.4097,33.3569,33.3745,53486.0
2016-06-29 11:10:00,37.92,37.95,37.91,37.94,65590.0,33.3745,33.4009,33.3657,33.3921,65590.0
2016-06-29 11:15:00,37.95,37.96,37.93,37.93,52142.0,33.4009,33.4097,33.3833,33.3833,52142.0
2016-06-29 11:20:00,37.93,37.97,37.92,37.93,47240.0,33.3833,33.4185,33.3745,33.3833,47240.0
2016-06-29 11:25:00,37.93,37.93,37.91,37.92,52308.0,33.3833,33.3833,33.3657,33.3745,52308.0
2016-06-29 11:30:00,37.93,37.99,37.92,37.98,53480.0,33.3833,33.4361,33.3745,33.4273,53480.0
2016-06-29 11:35:00,37.98,37.98,37.94,37.95,34660.0,33.4273,33.4273,33.3921,33.4009,34660.0
2016-06-29 11:40:00,37.96,37.98,37.95,37.96,31962.0,33.4097,33.4273,33.4009,33.4097,31962.0
2016-06-29 11:45:00,37.97,37.98,37.91,37.96,39160.0,33.4185,33.4273,33.3657,33.4097,39160.0
2016-06-29 11:50:00,37.97,38.01,37.96,38.0,47796.0,33.4185,33.4537,33.4097,33.4449,47796.0
2016-06-29 11:55:00,38.0,38.04,37.99,38.04,42510.0,33.4449,33.4801,33.4361,33.4801,42510.0
2016-06-29 12:00:00,38.03,38.04,38.01,38.01,34844.0,33.4713,33.4801,33.4537,33.4537,34844.0
2016-06-29 12:05:00,38.0,38.05,37.99,38.04,26202.0,33.4449,33.4889,33.4361,33.4801,26202.0
2016-06-29 12:10:00,38.04,38.08,38.04,38.06,158506.0,33.4801,33.5153,33.4801,33.4977,158506.0
2016-06-29 12:15:00,38.06,38.13,38.06,38.12,102876.0,33.4977,33.5593,33.4977,33.5505,102876.0
2016-06-29 12:20:00,38.12,38.13,38.1,38.12,42932.0,33.5505,33.5593,33.5329,33.5505,42932.0
2016-06-29 12:25:00,38.11,38.15,38.1,38.13,50804.0,33.5417,33.5769,33.5329,33.5593,50804.0
2016-06-29 12:30:00,38.13,38.13,38.08,38.1,39918.0,33.5593,33.5593,33.5153,33.5329,39918.0
2016-06-29 12:35:00,38.1,38.12,38.08,38.12,51384.0,33.5329,33.5505,33.5153,33.5505,51384.0
2016-06-29 12:40:00,38.12,38.13,38.09,38.1,49846.0,33.5505,33.5593,33.5241,33.5329,49846.0
2016-06-29 12:45:00,38.1,38.1,38.06,38.06,41510.0,33.5329,33.5329,33.4977,33.4977,41510.0
2016-06-29 12:50:00,38.07,38.09,38.07,38.09,22722.0,33.5065,33.5241,33.5065,33.5241,22722.0
2016-06-29 12:55:00,38.09,38.09,38.05,38.05,69254.0,33.5241,33.5241,33.4889,33.4889,69254.0
2016-06-29 13:00:00,38.05,38.07,38.04,38.07,62100.0,33.4889,33.5065,33.4801,33.5065,62100.0
2016-06-29 13:05:00,38.07,38.07,38.02,38.03,61160.0,33.5065,33.5065,33.4625,33.4713,61160.0
2016-06-29 13:10:00,38.03,38.04,38.01,38.04,47432.0,33.4713,33.4801,33.4537,33.4801,47432.0
2016-06-29 13:15:00,38.04,38.1,38.03,38.1,45156.0,33.4801,33.5329,33.4713,33.5329,45156.0
2016-06-29 13:20:00,38.1,38.12,38.09,38.11,41496.0,33.5329,33.5505,33.5241,33.5417,41496.0
2016-06-29 13:25:00,38.12,38.12,38.09,38.11,45962.0,33.5505,33.5505,33.5241,33.5417,45962.0
2016-06-29 13:30:00,38.11,38.12,38.1,38.11,84608.0,33.5417,33.5505,33.5329,33.5417,84608.0
2016-06-29 13:35:00,38.12,38.13,38.1,38.12,72048.0,33.5505,33.5593,33.5329,33.5505,72048.0
2016-06-29 13:40:00,38.12,38.16,38.11,38.16,23674.0,33.5505,33.5857,33.5417,33.5857,23674.0
2016-06-29 13:45:00,38.16,38.16,38.12,38.12,27466.0,33.5857,33.5857,33.5505,33.5505,27466.0
2016-06-29 13:50:00,38.12,38.13,38.1,38.13,66936.0,33.5505,33.5593,33.5329,33.5593,66936.0
2016-06-29 13:55:00,38.13,38.13,38.11,38.13,48822.0,33.5593,33.5593,33.5417,33.5593,48822.0
2016-06-29 14:00:00,38.13,38.13,38.1,38.12,54976.0,33.5593,33.5593,33.5329,33.5505,54976.0
2016-06-29 14:05:00,38.12,38.12,38.09,38.12,40044.0,33.5505,33.5505,33.5241,33.5505,40044.0
2016-06-29 14:10:00,38.11,38.13,38.1,38.13,32944.0,33.5417,33.5593,33.5329,33.5593,32944.0
2016-06-29 14:15:00,38.13,38.13,38.1,38.1,34860.0,33.5593,33.5593,33.5329,33.5329,34860.0
2016-06-29 14:20:00,38.1,38.13,38.1,38.13,45324.0,33.5329,33.5593,33.5329,33.5593,45324.0
2016-06-29 14:25:00,38.13,38.13,38.11,38.13,37316.0,33.5593,33.5593,33.5417,33.5593,37316.0
2016-06-29 14:30:00,38.13,38.14,38.11,38.12,47562.0,33.5593,33.5681,33.5417,33.5505,47562.0
2016-06-29 14:35:00,38.12,38.14,38.1,38.13,45296.0,33.5505,33.5681,33.5329,33.5593,45296.0
2016-06-29 14:40:00,38.13,38.16,38.13,38.15,37526.0,33.5593,33.5857,33.5593,33.5769,37526.0
2016-06-29 14:45:00,38.15,38.18,38.13,38.14,76978.0,33.5769,33.6033,33.5593,33.5681,76978.0
2016-06-29 14:50:00,38.15,38.15,38.12,38.13,53490.0,33.5769,33.5769,33.5505,33.5593,53490.0
2016-06-29 14:55:00,38.13,38.18,38.13,38.17,40482.0,33.5593,33.6033,33.5593,33.5945,40482.0
2016-06-29 15:00:00,38.17,38.18,38.15,38.17,70176.0,33.5945,33.6033,33.5769,33.5945,70176.0
2016-06-29 15:05:00,38.17,38.17,38.14,38.15,56780.0,33.5945,33.5945,33.5681,33.5769,56780.0
2016-06-29 15:10:00,38.16,38.2,38.16,38.2,65290.0,33.5857,33.6209,33.5857,33.6209,65290.0
2016-06-29 15:15:00,38.2,38.22,38.18,38.22,62640.0,33.6209,33.6386,33.6033,33.6386,62640.0
2016-06-29 15:20:00,38.22,38.23,38.19,38.19,53804.0,33.6386,33.6474,33.6121,33.6121,53804.0
2016-06-29 15:25:00,38.19,38.23,38.19,38.22,52418.0,33.6121,33.6474,33.6121,33.6386,52418.0
2016-06-29 15:30:00,38.23,38.23,38.17,38.21,63482.0,33.6474,33.6474,33.5945,33.6298,63482.0
2016-06-29 15:35:00,38.21,38.21,38.15,38.15,73342.0,33.6298,33.6298,33.5769,33.5769,73342.0
2016-06-29 15:40:00,38.15,38.16,38.13,38.13,105076.0,33.5769,33.5857,33.5593,33.5593,105076.0
2016-06-29 15:45:00,38.14,38.15,38.11,38.14,137188.0,33.5681,33.5769,33.5417,33.5681,137188.0
2016-06-29 15:50:00,38.15,38.15,38.1,38.12,111978.0,33.5769,33.5769,33.5329,33.5505,111978.0
2016-06-29 15:55:00,38.12,38.17,38.1,38.16,375324.0,33.5505,33.5945,33.5329,33.5857,375324.0
2016-06-30 09:30:00,38.23,38.3,37.93,38.03,117652.0,33.6474,33.709,33.3833,33.4713,117652.0
2016-06-30 09:35:00,38.05,38.18,38.02,38.11,28862.0,33.4889,33.6033,33.4625,33.5417,28862.0
2016-06-30 09:40:00,38.13,38.25,38.12,38.22,27250.0,33.5593,33.665,33.5505,33.6386,27250.0
2016-06-30 09:45:00,38.21,38.3,38.2,38.26,36986.0,33.6298,33.709,33.6209,33.6738,36986.0
2016-06-30 09:50:00,38.26,38.26,38.15,38.2,22474.0,33.6738,33.6738,33.5769,33.6209,22474.0
2016-06-30 09:55:00,38.2,38.22,38.16,38.17,40028.0,33.6209,33.6386,33.5857,33.5945,40028.0
2016-06-30 10:00:00,38.18,38.2,38.15,38.18,65594.0,33.6033,33.6209,33.5769,33.6033,65594.0
2016-06-30 10:05:00,38.18,38.22,38.16,38.19,33830.0,33.6033,33.6386,33.5857,33.6121,33830.0
2016-06-30 10:10:00,38.18,38.22,38.17,38.21,47286.0,33.6033,33.6386,33.5945,33.6298,47286.0
2016-06-30 10:15:00,38.21,38.24,38.19,38.23,53564.0,33.6298,33.6562,33.6121,33.6474,53564.0
2016-06-30 10:20:00,38.23,38.26,38.21,38.23,57380.0,33.6474,33.6738,33.6298,33.6474,57380.0
2016-06-30 10:25:00,38.24,38.24,38.17,38.19,41036.0,33.6562,33.6562,33.5945,33.6121,41036.0
2016-06-30 10:30:00,38.19,38.24,38.19,38.22,36846.0,33.6121,33.6562,33.6121,33.6386,36846.0
2016-06-30 10:35:00,38.22,38.27,38.21,38.26,59492.0,33.6386,33.6826,33.6298,33.6738,59492.0
2016-06-30 10:40:00,38.26,38.35,38.26,38.34,98514.0,33.6738,33.753,33.6738,33.7442,98514.0
2016-06-30 10:45:00,38.34,38.38,38.32,38.37,27584.0,33.7442,33.7794,33.7266,33.7706,27584.0
2016-06-30 10:50:00,38.38,38.42,38.37,38.39,30508.0,33.7794,33.8146,33.7706,33.7882,30508.0
2016-06-30 10:55:00,38.38,38.43,38.38,38.38,32458.0,33.7794,33.8234,33.7794,33.7794,32458.0
2016-06-30 11:00:00,38.38,38.38,38.35,38.38,47340.0,33.7794,33.7794,33.753,33.7794,47340.0
2016-06-30 11:05:00,38.38,38.38,38.35,38.37,41522.0,33.7794,33.7794,33.753,33.7706,41522.0
2016-06-30 11:10:00,38.37,38.4,38.34,38.35,79408.0,33.7706,33.797,33.7442,33.753,79408.0
2016-06-30 11:15:00,38.35,38.37,38.28,38.29,38504.0,33.753,33.7706,33.6914,33.7002,38504.0
2016-06-30 11:20:00,38.29,38.3,38.26,38.26,40554.0,33.7002,33.709,33.6738,33.6738,40554.0
2016-06-30 11:25:00,38.26,38.33,38.26,38.31,33680.0,33.6738,33.7354,33.6738,33.7178,33680.0
2016-06-30 11:30:00,38.32,38.38,38.32,38.37,51528.0,33.7266,33.7794,33.7266,33.7706,51528.0
2016-06-30 11:35:00,38.36,38.37,38.34,38.35,15882.0,33.7618,33.7706,33.7442,33.753,15882.0
2016-06-30 11:40:00,38.35,38.35,38.29,38.29,32938.0,33.753,33.753,33.7002,33.7002,32938.0
2016-06-30 11:45:00,38.29,38.35,38.28,38.35,18664.0,33.7002,33.753,33.6914,33.753,18664.0
2016-06-30 11:50:00,38.35,38.35,38.3,38.32,46474.0,33.753,33.753,33.709,33.7266,46474.0
2016-06-30 11:55:00,38.32,38.35,38.3,38.32,33920.0,33.7266,33.753,33.709,33.7266,33920.0
2016-06-30 12:00:00,38.32,38.37,38.31,38.35,31870.0,33.7266,33.7706,33.7178,33.753,31870.0
2016-06-30 12:05:00,38.34,38.35,38.33,38.35,28400.0,33.7442,33.753,33.7354,33.753,28400.0
2016-06-30 12:10:00,38.35,38.38,38.35,38.38,29778.0,33.753,33.7794,33.753,33.7794,29778.0
2016-06-30 12:15:00,38.38,38.47,38.38,38.47,53608.0,33.7794,33.8586,33.7794,33.8586,53608.0
2016-06-30 12:20:00,38.48,38.49,38.47,38.49,62840.0,33.8674,33.8762,33.8586,33.8762,62840.0
2016-06-30 12:25:00,38.5,38.5,38.47,38.49,22726.0,33.885,33.885,33.8586,33.8762,22726.0
2016-06-30 12:30:00,38.49,38.5,38.48,38.49,49606.0,33.8762,33.885,33.8674,33.8762,49606.0
2016-06-30 12:35:00,38.48,38.52,38.47,38.48,33122.0,33.8674,33.9026,33.8586,33.8674,33122.0
2016-06-30 12:40:00,38.48,38.49,38.45,38.45,15268.0,33.8674,33.8762,33.841,33.841,15268.0
2016-06-30 12:45:00,38.45,38.45,38.43,38.45,22852.0,33.841,33.841,33.8234,33.841,22852.0
2016-06-30 12:50:00,38.45,38.49,38.45,38.47,40932.0,33.841,33.8762,33.841,33.8586,40932.0
2016-06-30 12:55:00,38.47,38.49,38.46,38.49,24380.0,33.8586,33.8762,33.8498,33.8762,24380.0
2016-06-30 13:00:00,38.49,38.51,38.48,38.5,27380.0,33.8762,33.8938,33.8674,33.885,27380.0
2016-06-30 13:05:00,38.5,38.51,38.47,38.48,28280.0,33.885,33.8938,33.8586,33.8674,28280.0
2016-06-30 13:10:00,38.48,38.48,38.46,38.46,22932.0,33.8674,33.8674,33.8498,33.8498,22932.0
2016-06-30 13:15:00,38.46,38.49,38.46,38.48,23726.0,33.8498,33.8762,33.8498,33.8674,23726.0
2016-06-30 13:20:00,38.49,38.49,38.47,38.49,19476.0,33.8762,33.8762,33.8586,33.8762,19476.0
2016-06-30 13:25:00,38.49,38.49,38.46,38.48,26646.0,33.8762,33.8762,33.8498,33.8674,26646.0
2016-06-30 13:30:00,38.49,38.5,38.48,38.49,26604.0,33.8762,33.885,33.8674,33.8762,26604.0
2016-06-30 13:35:00,38.49,38.51,38.47,38.48,31136.0,33.8762,33.8938,33.8586,33.8674,31136.0
2016-06-30 13:40:00,38.48,38.54,38.48,38.53,26464.0,33.8674,33.9202,33.8674,33.9114,26464.0
2016-06-30 13:45:00,38.53,38.56,38.52,38.55,24892.0,33.9114,33.9378,33.9026,33.929,24892.0
2016-06-30 13:50:00,38.56,38.57,38.52,38.52,25974.0,33.9378,33.9466,33.9026,33.9026,25974.0
2016-06-30 13:55:00,38.52,38.55,38.51,38.55,41818.0,33.9026,33.929,33.8938,33.929,41818.0
2016-06-30 14:00:00,38.55,38.59,38.55,38.59,36888.0,33.929,33.9642,33.929,33.9642,36888.0
2016-06-30 14:05:00,38.59,38.61,38.57,38.6,43466.0,33.9642,33.9818,33.9466,33.973,43466.0
2016-06-30 14:10:00,38.6,38.61,38.58,38.59,44482.0,33.973,33.9818,33.9554,33.9642,44482.0
2016-06-30 14:15:00,38.59,38.6,38.58,38.6,63368.0,33.9642,33.973,33.9554,33.973,63368.0
2016-06-30 14:20:00,38.6,38.63,38.6,38.62,26220.0,33.973,33.9994,33.973,33.9906,26220.0
2016-06-30 14:25:00,38.62,38.62,38.55,38.56,33968.0,33.9906,33.9906,33.929,33.9378,33968.0
2016-06-30 14:30:00,38.56,38.58,38.52,38.52,58456.0,33.9378,33.9554,33.9026,33.9026,58456.0
2016-06-30 14:35:00,38.52,38.54,38.5,38.52,40458.0,33.9026,33.9202,33.885,33.9026,40458.0
2016-06-30 14:40:00,38.52,38.56,38.52,38.55,37278.0,33.9026,33.9378,33.9026,33.929,37278.0
2016-06-30 14:45:00,38.55,38.56,38.54,38.56,28690.0,33.929,33.9378,33.9202,33.9378,28690.0
2016-06-30 14:50:00,38.56,38.58,38.56,38.58,31596.0,33.9378,33.9554,33.9378,33.9554,31596.0
2016-06-30 14:55:00,38.57,38.59,38.55,38.56,53828.0,33.9466,33.9642,33.929,33.9378,53828.0
2016-06-30 15:00:00,38.56,38.58,38.55,38.56,45948.0,33.9378,33.9554,33.929,33.9378,45948.0
2016-06-30 15:05:00,38.55,38.56,38.54,38.54,35828.0,33.929,33.9378,33.9202,33.9202,35828.0
2016-06-30 15:10:00,38.54,38.55,38.51,38.54,47658.0,33.9202,33.929,33.8938,33.9202,47658.0
2016-06-30 15:15:00,38.54,38.54,38.47,38.49,51498.0,33.9202,33.9202,33.8586,33.8762,51498.0
2016-06-30 15:20:00,38.49,38.52,38.48,38.51,42032.0,33.8762,33.9026,33.8674,33.8938,42032.0
2016-06-30 15:25:00,38.51,38.57,38.5,38.57,57010.0,33.8938,33.9466,33.885,33.9466,57010.0
2016-06-30 15:30:00,38.57,38.58,38.54,38.57,107078.0,33.9466,33.9554,33.9202,33.9466,107078.0
2016-06-30 15:35:00,38.58,38.58,38.54,38.54,83628.0,33.9554,33.9554,33.9202,33.9202,83628.0
2016-06-30 15:40:00,38.55,38.56,38.49,38.49,140888.0,33.929,33.9378,33.8762,33.8762,140888.0
2016-06-30 15:45:00,38.49,38.5,38.47,38.48,160334.0,33.8762,33.885,33.8586,33.8674,160334.0
2016-06-30 15:50:00,38.48,38.54,38.48,38.54,208912.0,33.8674,33.9202,33.8674,33.9202,208912.0
2016-06-30 15:55:00,38.53,38.61,38.52,38.61,374852.0,33.9114,33.9818,33.9026,33.9818,374852.0
2016-07-01 09:30:00,38.56,38.74,38.56,38.72,83520.0,33.9378,34.0962,33.9378,34.0786,83520.0
2016-07-01 09:35:00,38.72,38.73,38.65,38.66,41038.0,34.0786,34.0874,34.017,34.0258,41038.0
2016-07-01 09:40:00,38.67,38.69,38.63,38.67,41720.0,34.0346,34.0522,33.9994,34.0346,41720.0
2016-07-01 09:45:00,38.67,38.73,38.65,38.72,53944.0,34.0346,34.0874,34.017,34.0786,53944.0
2016-07-01 09:50:00,38.72,38.77,38.71,38.73,44806.0,34.0786,34.1226,34.0698,34.0874,44806.0
2016-07-01 09:55:00,38.72,38.76,38.66,38.76,41882.0,34.0786,34.1138,34.0258,34.1138,41882.0
2016-07-01 10:00:00,38.76,38.81,38.74,38.76,60698.0,34.1138,34.1578,34.0962,34.1138,60698.0
2016-07-01 10:05:00,38.75,38.77,38.68,38.69,42596.0,34.105,34.1226,34.0434,34.0522,42596.0
2016-07-01 10:10:00,38.69,38.71,38.67,38.67,37456.0,34.0522,34.0698,34.0346,34.0346,37456.0
2016-07-01 10:15:00,38.67,38.68,38.63,38.65,64638.0,34.0346,34.0434,33.9994,34.017,64638.0
2016-07-01 10:20:00,38.66,38.67,38.63,38.65,55202.0,34.0258,34.0346,33.9994,34.017,55202.0
2016-07-01 10:25:00,38.66,38.71,38.65,38.7,85902.0,34.0258,34.0698,34.017,34.061,85902.0
2016-07-01 10:30:00,38.71,38.74,38.7,38.71,40090.0,34.0698,34.0962,34.061,34.0698,40090.0
2016-07-01 10:35:00,38.72,38.73,38.71,38.71,31020.0,34.0786,34.0874,34.0698,34.0698,31020.0
2016-07-01 10:40:00,38.72,38.77,38.72,38.77,38366.0,34.0786,34.1226,34.0786,34.1226,38366.0
2016-07-01 10:45:00,38.77,38.77,38.71,38.73,41814.0,34.1226,34.1226,34.0698,34.0874,41814.0
2016-07-01 10:50:00,38.73,38.77,38.73,38.75,46072.0,34.0874,34.1226,34.0874,34.105,46072.0
2016-07-01 10:55:00,38.75,38.76,38.73,38.74,37234.0,34.105,34.1138,34.0874,34.0962,37234.0
2016-07-01 11:00:00,38.74,38.76,38.73,38.73,39378.0,34.0962,34.1138,34.0874,34.0874,39378.0
2016-07-01 11:05:00,38.73,38.74,38.6,38.61,68198.0,34.0874,34.0962,33.973,33.9818,68198.0
2016-07-01 11:10:00,38.62,38.68,38.59,38.68,39050.0,33.9906,34.0434,33.9642,34.0434,39050.0
2016-07-01 11:15:00,38.67,38.7,38.67,38.68,24830.0,34.0346,34.061,34.0346,34.0434,24830.0
2016-07-01 11:20:00,38.68,38.69,38.63,38.63,26840.0,34.0434,34.0522,33.9994,33.9994,26840.0
2016-07-01 11:25:00,38.63,38.68,38.63,38.68,21446.0,33.9994,34.0434,33.9994,34.0434,21446.0
2016-07-01 11:30:00,38.67,38.7,38.65,38.69,24662.0,34.0346,34.061,34.017,34.0522,24662.0
2016-07-01 11:35:00,38.7,38.7,38.65,38.65,28486.0,34.061,34.061,34.017,34.017,28486.0
2016-07-01 11:40:00,38.65,38.65,38.62,38.63,19268.0,34.017,34.017,33.9906,33.9994,19268.0
2016-07-01 11:45:00,38.63,38.63,38.59,38.6,24402.0,33.9994,33.9994,33.9642,33.973,24402.0
2016-07-01 11:50:00,38.6,38.63,38.6,38.6,32982.0,33.973,33.9994,33.973,33.973,32982.0
2016-07-01 11:55:00,38.6,38.62,38.59,38.6,28568.0,33.973,33.9906,33.9642,33.973,28568.0
2016-07-01 12:00:00,38.6,38.63,38.6,38.6,18864.0,33.973,33.9994,33.973,33.973,18864.0
2016-07-01 12:05:00,38.6,38.63,38.6,38.61,40996.0,33.973,33.9994,33.973,33.9818,40996.0
2016-07-01 12:10:00,38.6,38.62,38.6,38.61,60654.0,33.973,33.9906,33.973,33.9818,60654.0
2016-07-01 12:15:00,38.62,38.66,38.61,38.66,25432.0,33.9906,34.0258,33.9818,34.0258,25432.0
2016-07-01 12:20:00,38.66,38.66,38.62,38.62,22250.0,34.0258,34.0258,33.9906,33.9906,22250.0
2016-07-01 12:25:00,38.62,38.63,38.59,38.59,28820.0,33.9906,33.9994,33.9642,33.9642,28820.0
2016-07-01 12:30:00,38.59,38.63,38.59,38.62,20830.0,33.9642,33.9994,33.9642,33.9906,20830.0
2016-07-01 12:35:00,38.62,38.63,38.6,38.6,18160.0,33.9906,33.9994,33.973,33.973,18160.0
2016-07-01 12:40:00,38.6,38.63,38.59,38.63,17048.0,33.973,33.9994,33.9642,33.9994,17048.0
2016-07-01 12:45:00,38.63,38.63,38.6,38.6,25780.0,33.9994,33.9994,33.973,33.973,25780.0
2016-07-01 12:50:00,38.6,38.6,38.57,38.59,19440.0,33.973,33.973,33.9466,33.9642,19440.0
2016-07-01 12:55:00,38.6,38.62,38.59,38.61,24766.0,33.973,33.9906,33.9642,33.9818,24766.0
2016-07-01 13:00:00,38.61,38.66,38.61,38.66,39524.0,33.9818,34.0258,33.9818,34.0258,39524.0
2016-07-01 13:05:00,38.66,38.67,38.63,38.64,22200.0,34.0258,34.0346,33.9994,34.0082,22200.0
2016-07-01 13:10:00,38.65,38.65,38.6,38.6,30422.0,34.017,34.017,33.973,33.973,30422.0
2016-07-01 13:15:00,38.6,38.61,38.6,38.6,26724.0,33.973,33.9818,33.973,33.973,26724.0
2016-07-01 13:20:00,38.6,38.6,38.58,38.58,21444.0,33.973,33.973,33.9554,33.9554,21444.0
2016-07-01 13:25:00,38.58,38.59,38.52,38.52,41324.0,33.9554,33.9642,33.9026,33.9026,41324.0
2016-07-01 13:30:00,38.52,38.55,38.51,38.55,20632.0,33.9026,33.929,33.8938,33.929,20632.0
2016-07-01 13:35:00,38.55,38.57,38.53,38.56,81888.0,33.929,33.9466,33.9114,33.9378,81888.0
2016-07-01 13:40:00,38.56,38.59,38.56,38.57,40028.0,33.9378,33.9642,33.9378,33.9466,40028.0
2016-07-01 13:45:00,38.58,38.58,38.54,38.58,61932.0,33.9554,33.9554,33.9202,33.9554,61932.0
2016-07-01 13:50:00,38.58,38.59,38.56,38.57,53770.0,33.9554,33.9642,33.9378,33.9466,53770.0
2016-07-01 13:55:00,38.57,38.57,38.55,38.55,32666.0,33.9466,33.9466,33.929,33.929,32666.0
2016-07-01 14:00:00,38.56,38.57,38.54,38.56,30842.0,33.9378,33.9466,33.9202,33.9378,30842.0
2016-07-01 14:05:00,38.56,38.56,38.52,38.52,37954.0,33.9378,33.9378,33.9026,33.9026,37954.0
2016-07-01 14:10:00,38.52,38.52,38.49,38.49,58054.0,33.9026,33.9026,33.8762,33.8762,58054.0
2016-07-01 14:15:00,38.49,38.49,38.48,38.48,13118.0,33.8762,33.8762,33.8674,33.8674,13118.0
2016-07-01 14:20:00,38.49,38.49,38.47,38.47,19898.0,33.8762,33.8762,33.8586,33.8586,19898.0
2016-07-01 14:25:00,38.46,38.48,38.43,38.47,28364.0,33.8498,33.8674,33.8234,33.8586,28364.0
2016-07-01 14:30:00,38.47,38.48,38.43,38.44,31464.0,33.8586,33.8674,33.8234,33.8322,31464.0
2016-07-01 14:35:00,38.43,38.44,38.42,38.42,47762.0,33.8234,33.8322,33.8146,33.8146,47762.0
2016-07-01 14:40:00,38.42,38.43,38.4,38.4,25532.0,33.8146,33.8234,33.797,33.797,25532.0
2016-07-01 14:45:00,38.4,38.42,38.38,38.38,29688.0,33.797,33.8146,33.7794,33.7794,29688.0
2016-07-01 14:50:00,38.4,38.41,38.39,38.39,61258.0,33.797,33.8058,33.7882,33.7882,61258.0
2016-07-01 14:55:00,38.39,38.45,38.38,38.44,68152.0,33.7882,33.841,33.7794,33.8322,68152.0
2016-07-01 15:00:00,38.44,38.49,38.44,38.47,38404.0,33.8322,33.8762,33.8322,33.8586,38404.0
2016-07-01 15:05:00,38.46,38.56,38.46,38.54,43280.0,33.8498,33.9378,33.8498,33.9202,43280.0
2016-07-01 15:10:00,38.53,38.56,38.52,38.54,60300.0,33.9114,33.9378,33.9026,33.9202,60300.0
2016-07-01 15:15:00,38.54,38.54,38.5,38.51,32406.0,33.9202,33.9202,33.885,33.8938,32406.0
2016-07-01 15:20:00,38.51,38.51,38.47,38.47,35904.0,33.8938,33.8938,33.8586,33.8586,35904.0
2016-07-01 15:25:00,38.47,38.49,38.47,38.49,31628.0,33.8586,33.8762,33.8586,33.8762,31628.0
2016-07-01 15:30:00,38.49,38.52,38.47,38.49,53244.0,33.8762,33.9026,33.8586,33.8762,53244.0
2016-07-01 15:35:00,38.49,38.52,38.42,38.44,79248.0,33.8762,33.9026,33.8146,33.8322,79248.0
2016-07-01 15:40:00,38.44,38.49,38.44,38.48,45468.0,33.8322,33.8762,33.8322,33.8674,45468.0
2016-07-01 15:45:00,38.48,38.48,38.44,38.45,73674.0,33.8674,33.8674,33.8322,33.841,73674.0
2016-07-01 15:50:00,38.45,38.49,38.45,38.48,68694.0,33.841,33.8762,33.841,33.8674,68694.0
2016-07-01 15:55:00,38.48,38.52,38.47,38.48,153504.0,33.8674,33.9026,33.8586,33.8674,153504.0
2016-07-05 09:30:00,38.36,38.6,38.33,38.55,82340.0,33.7618,33.973,33.7354,33.929,82340.0
2016-07-05 09:35:00,38.55,38.57,38.46,38.49,27538.0,33.929,33.9466,33.8498,33.8762,27538.0
2016-07-05 09:40:00,38.51,38.51,38.38,38.42,39120.0,33.8938,33.8938,33.7794,33.8146,39120.0
2016-07-05 09:45:00,38.4,38.42,38.35,38.41,26994.0,33.797,33.8146,33.753,33.8058,26994.0
2016-07-05 09:50:00,38.41,38.43,38.38,38.41,37628.0,33.8058,33.8234,33.7794,33.8058,37628.0
2016-07-05 09:55:00,38.41,38.45,38.35,38.44,49812.0,33.8058,33.841,33.753,33.8322,49812.0
2016-07-05 10:00:00,38.44,38.44,38.37,38.4,44498.0,33.8322,33.8322,33.7706,33.797,44498.0
2016-07-05 10:05:00,38.4,38.42,38.34,38.35,64894.0,33.797,33.8146,33.7442,33.753,64894.0
2016-07-05 10:10:00,38.36,38.36,38.31,38.33,48134.0,33.7618,33.7618,33.7178,33.7354,48134.0
2016-07-05 10:15:00,38.34,38.35,38.3,38.3,36074.0,33.7442,33.753,33.709,33.709,36074.0
2016-07-05 10:20:00,38.3,38.3,38.22,38.3,53588.0,33.709,33.709,33.6386,33.709,53588.0
2016-07-05 10:25:00,38.3,38.3,38.23,38.27,40910.0,33.709,33.709,33.6474,33.6826,40910.0
2016-07-05 10:30:00,38.27,38.31,38.27,38.31,54550.0,33.6826,33.7178,33.6826,33.7178,54550.0
2016-07-05 10:35:00,38.31,38.32,38.29,38.29,68424.0,33.7178,33.7266,33.7002,33.7002,68424.0
2016-07-05 10:40:00,38.29,38.31,38.25,38.26,66488.0,33.7002,33.7178,33.665,33.6738,66488.0
2016-07-05 10:45:00,38.25,38.26,38.22,38.23,31328.0,33.665,33.6738,33.6386,33.6474,31328.0
2016-07-05 10:50:00,38.23,38.23,38.19,38.22,60084.0,33.6474,33.6474,33.6121,33.6386,60084.0
2016-07-05 10:55:00,38.23,38.28,38.21,38.28,55260.0,33.6474,33.6914,33.6298,33.6914,55260.0
2016-07-05 11:00:00,38.27,38.29,38.25,38.25,51236.0,33.6826,33.7002,33.665,33.665,51236.0
2016-07-05 11:05:00,38.24,38.24,38.21,38.23,58072.0,33.6562,33.6562,33.6298,33.6474,58072.0
2016-07-05 11:10:00,38.22,38.22,38.12,38.13,51024.0,33.6386,33.6386,33.5505,33.5593,51024.0
2016-07-05 11:15:00,38.14,38.24,38.14,38.24,96728.0,33.5681,33.6562,33.5681,33.6562,96728.0
2016-07-05 11:20:00,38.24,38.26,38.24,38.26,40358.0,33.6562,33.6738,33.6562,33.6738,40358.0
2016-07-05 11:25:00,38.26,38.27,38.24,38.25,51800.0,33.6738,33.6826,33.6562,33.665,51800.0
2016-07-05 11:30:00,38.24,38.24,38.21,38.22,28806.0,33.6562,33.6562,33.6298,33.6386,28806.0
2016-07-05 11:35:00,38.22,38.24,38.19,38.19,39082.0,33.6386,33.6562,33.6121,33.6121,39082.0
2016-07-05 11:40:00,38.18,38.2,38.16,38.16,40448.0,33.6033,33.6209,33.5857,33.5857,40448.0
2016-07-05 11:45:00,38.15,38.16,38.13,38.14,26254.0,33.5769,33.5857,33.5593,33.5681,26254.0
2016-07-05 11:50:00,38.15,38.17,38.13,38.15,27204.0,33.5769,33.5945,33.5593,33.5769,27204.0
2016-07-05 11:55:00,38.15,38.16,38.11,38.15,19980.0,33.5769,33.5857,33.5417,33.5769,19980.0
2016-07-05 12:00:00,38.16,38.19,38.15,38.18,23538.0,33.5857,33.6121,33.5769,33.6033,23538.0
2016-07-05 12:05:00,38.18,38.19,38.17,38.18,25740.0,33.6033,33.6121,33.5945,33.6033,25740.0
2016-07-05 12:10:00,38.17,38.18,38.13,38.14,18872.0,33.5945,33.6033,33.5593,33.5681,18872.0
2016-07-05 12:15:00,38.13,38.18,38.13,38.18,26316.0,33.5593,33.6033,33.5593,33.6033,26316.0
2016-07-05 12:20:00,38.18,38.22,38.17,38.21,10650.0,33.6033,33.6386,33.5945,33.6298,10650.0
2016-07-05 12:25:00,38.22,38.26,38.21,38.26,14444.0,33.6386,33.6738,33.6298,33.6738,14444.0
2016-07-05 12:30:00,38.27,38.27,38.24,38.24,32288.0,33.6826,33.6826,33.6562,33.6562,32288.0
2016-07-05 12:35:00,38.25,38.25,38.21,38.22,24434.0,33.665,33.665,33.6298,33.6386,24434.0
2016-07-05 12:40:00,38.23,38.24,38.22,38.24,17472.0,33.6474,33.6562,33.6386,33.6562,17472.0
2016-07-05 12:45:00,38.24,38.27,38.22,38.22,39938.0,33.6562,33.6826,33.6386,33.6386,39938.0
2016-07-05 12:50:00,38.22,38.22,38.18,38.22,28648.0,33.6386,33.6386,33.6033,33.6386,28648.0
2016-07-05 12:55:00,38.21,38.23,38.2,38.22,28300.0,33.6298,33.6474,33.6209,33.6386,28300.0
2016-07-05 13:00:00,38.23,38.25,38.22,38.24,29558.0,33.6474,33.665,33.6386,33.6562,29558.0
2016-07-05 13:05:00,38.23,38.26,38.22,38.24,39914.0,33.6474,33.6738,33.6386,33.6562,39914.0
2016-07-05 13:10:00,38.24,38.25,38.22,38.22,35724.0,33.6562,33.665,33.6386,33.6386,35724.0
2016-07-05 13:15:00,38.22,38.23,38.19,38.19,39650.0,33.6386,33.6474,33.6121,33.6121,39650.0
2016-07-05 13:20:00,38.19,38.2,38.17,38.19,50694.0,33.6121,33.6209,33.5945,33.6121,50694.0
2016-07-05 13:25:00,38.19,38.2,38.16,38.16,59512.0,33.6121,33.6209,33.5857,33.5857,59512.0
2016-07-05 13:30:00,38.16,38.2,38.15,38.19,25550.0,33.5857,33.6209,33.5769,33.6121,25550.0
2016-07-05 13:35:00,38.2,38.21,38.17,38.17,19956.0,33.6209,33.6298,33.5945,33.5945,19956.0
2016-07-05 13:40:00,38.16,38.19,38.15,38.16,22860.0,33.5857,33.6121,33.5769,33.5857,22860.0
2016-07-05 13:45:00,38.16,38.18,38.13,38.17,38812.0,33.5857,33.6033,33.5593,33.5945,38812.0
2016-07-05 13:50:00,38.18,38.18,38.15,38.16,29192.0,33.6033,33.6033,33.5769,33.5857,29192.0
2016-07-05 13:55:00,38.16,38.17,38.14,38.17,31792.0,33.5857,33.5945,33.5681,33.5945,31792.0
2016-07-05 14:00:00,38.16,38.19,38.15,38.19,25728.0,33.5857,33.6121,33.5769,33.6121,25728.0
2016-07-05 14:05:00,38.19,38.21,38.18,38.2,25720.0,33.6121,33.6298,33.6033,33.6209,25720.0
2016-07-05 14:10:00,38.2,38.23,38.19,38.21,50310.0,33.6209,33.6474,33.6121,33.6298,50310.0
2016-07-05 14:15:00,38.2,38.22,38.2,38.21,61506.0,33.6209,33.6386,33.6209,33.6298,61506.0
2016-07-05 14:20:00,38.21,38.23,38.19,38.2,45868.0,33.6298,33.6474,33.6121,33.6209,45868.0
2016-07-05 14:25:00,38.2,38.22,38.18,38.22,37644.0,33.6209,33.6386,33.6033,33.6386,37644.0
2016-07-05 14:30:00,38.21,38.24,38.21,38.23,31322.0,33.6298,33.6562,33.6298,33.6474,31322.0
2016-07-05 14:35:00,38.23,38.24,38.21,38.22,38552.0,33.6474,33.6562,33.6298,33.6386,38552.0
2016-07-05 14:40:00,38.22,38.22,38.17,38.19,24920.0,33.6386,33.6386,33.5945,33.6121,24920.0
2016-07-05 14:45:00,38.19,38.21,38.16,38.17,38988.0,33.6121,33.6298,33.5857,33.5945,38988.0
2016-07-05 14:50:00,38.17,38.17,38.13,38.14,41102.0,33.5945,33.5945,33.5593,33.5681,41102.0
2016-07-05 14:55:00,38.14,38.18,38.13,38.17,35998.0,33.5681,33.6033,33.5593,33.5945,35998.0
2016-07-05 15:00:00,38.17,38.21,38.17,38.21,30424.0,33.5945,33.6298,33.5945,33.6298,30424.0
2016-07-05 15:05:00,38.21,38.22,38.17,38.18,76766.0,33.6298,33.6386,33.5945,33.6033,76766.0
2016-07-05 15:10:00,38.17,38.19,38.16,38.18,54142.0,33.5945,33.6121,33.5857,33.6033,54142.0
2016-07-05 15:15:00,38.18,38.22,38.17,38.21,54470.0,33.6033,33.6386,33.5945,33.6298,54470.0
2016-07-05 15:20:00,38.21,38.24,38.2,38.24,33890.0,33.6298,33.6562,33.6209,33.6562,33890.0
2016-07-05 15:25:00,38.24,38.26,38.24,38.24,39044.0,33.6562,33.6738,33.6562,33.6562,39044.0
2016-07-05 15:30:00,38.25,38.31,38.24,38.29,67002.0,33.665,33.7178,33.6562,33.7002,67002.0
2016-07-05 15:35:00,38.29,38.3,38.26,38.29,56820.0,33.7002,33.709,33.6738,33.7002,56820.0
2016-07-05 15:40:00,38.29,38.31,38.28,38.31,80194.0,33.7002,33.7178,33.6914,33.7178,80194.0
2016-07-05 15:45:00,38.31,38.34,38.3,38.34,75396.0,33.7178,33.7442,33.709,33.7442,75396.0
2016-07-05 15:50:00,38.34,38.34,38.28,38.3,69674.0,33.7442,33.7442,33.6914,33.709,69674.0
2016-07-05 15:55:00,38.3,38.33,38.27,38.31,248138.0,33.709,33.7354,33.6826,33.7178,248138.0
2016-07-06 09:30:00,38.29,38.47,38.25,38.38,166922.0,33.7002,33.8586,33.665,33.7794,166922.0
2016-07-06 09:35:00,38.38,38.39,38.24,38.37,100268.0,33.7794,33.7882,33.6562,33.7706,100268.0
2016-07-06 09:40:00,38.36,38.38,38.28,38.29,87142.0,33.7618,33.7794,33.6914,33.7002,87142.0
2016-07-06 09:45:00,38.29,38.32,38.24,38.3,135994.0,33.7002,33.7266,33.6562,33.709,135994.0
2016-07-06 09:50:00,38.29,38.37,38.27,38.37,86580.0,33.7002,33.7706,33.6826,33.7706,86580.0
2016-07-06 09:55:00,38.37,38.4,38.34,38.34,58296.0,33.7706,33.797,33.7442,33.7442,58296.0
2016-07-06 10:00:00,38.34,38.48,38.33,38.47,105924.0,33.7442,33.8674,33.7354,33.8586,105924.0
2016-07-06 10:05:00,38.48,38.48,38.4,38.44,75406.0,33.8674,33.8674,33.797,33.8322,75406.0
2016-07-06 10:10:00,38.44,38.44,38.37,38.38,144186.0,33.8322,33.8322,33.7706,33.7794,144186.0
2016-07-06 10:15:00,38.38,38.42,38.3,38.31,61212.0,33.7794,33.8146,33.709,33.7178,61212.0
2016-07-06 10:20:00,38.31,38.33,38.28,38.32,61164.0,33.7178,33.7354,33.6914,33.7266,61164.0
2016-07-06 10:25:00,38.33,38.34,38.22,38.22,59642.0,33.7354,33.7442,33.6386,33.6386,59642.0
2016-07-06 10:30:00,38.21,38.22,38.18,38.2,60810.0,33.6298,33.6386,33.6033,33.6209,60810.0
2016-07-06 10:35:00,38.2,38.3,38.2,38.28,79372.0,33.6209,33.709,33.6209,33.6914,79372.0
2016-07-06 10:40:00,38.28,38.31,38.26,38.27,75058.0,33.6914,33.7178,33.6738,33.6826,75058.0
2016-07-06 10:45:00,38.27,38.34,38.27,38.34,103448.0,33.6826,33.7442,33.6826,33.7442,103448.0
2016-07-06 10:50:00,38.34,38.44,38.34,38.4,56748.0,33.7442,33.8322,33.7442,33.797,56748.0
2016-07-06 10:55:00,38.41,38.43,38.37,38.38,51318.0,33.8058,33.8234,33.7706,33.7794,51318.0
2016-07-06 11:00:00,38.39,38.46,38.39,38.43,38392.0,33.7882,33.8498,33.7882,33.8234,38392.0
2016-07-06 11:05:00,38.43,38.48,38.43,38.45,60686.0,33.8234,33.8674,33.8234,33.841,60686.0
2016-07-06 11:10:00,38.45,38.52,38.45,38.49,62158.0,33.841,33.9026,33.841,33.8762,62158.0
2016-07-06 11:15:00,38.5,38.55,38.49,38.54,121576.0,33.885,33.929,33.8762,33.9202,121576.0
2016-07-06 11:20:00,38.54,38.54,38.46,38.48,31830.0,33.9202,33.9202,33.8498,33.8674,31830.0
2016-07-06 11:25:00,38.47,38.47,38.4,38.42,54274.0,33.8586,33.8586,33.797,33.8146,54274.0
2016-07-06 11:30:00,38.42,38.49,38.42,38.44,31182.0,33.8146,33.8762,33.8146,33.8322,31182.0
2016-07-06 11:35:00,38.44,38.47,38.44,38.47,30190.0,33.8322,33.8586,33.8322,33.8586,30190.0
2016-07-06 11:40:00,38.46,38.49,38.42,38.45,25966.0,33.8498,33.8762,33.8146,33.841,25966.0
2016-07-06 11:45:00,38.46,38.47,38.42,38.43,45984.0,33.8498,33.8586,33.8146,33.8234,45984.0
2016-07-06 11:50:00,38.43,38.47,38.39,38.44,52158.0,33.8234,33.8586,33.7882,33.8322,52158.0
2016-07-06 11:55:00,38.44,38.49,38.44,38.49,71642.0,33.8322,33.8762,33.8322,33.8762,71642.0
2016-07-06 12:00:00,38.49,38.57,38.48,38.56,95616.0,33.8762,33.9466,33.8674,33.9378,95616.0
2016-07-06 12:05:00,38.56,38.57,38.56,38.56,78834.0,33.9378,33.9466,33.9378,33.9378,78834.0
2016-07-06 12:10:00,38.56,38.58,38.56,38.58,63630.0,33.9378,33.9554,33.9378,33.9554,63630.0
2016-07-06 12:15:00,38.58,38.59,38.57,38.58,43828.0,33.9554,33.9642,33.9466,33.9554,43828.0
2016-07-06 12:20:00,38.58,38.6,38.58,38.58,67032.0,33.9554,33.973,33.9554,33.9554,67032.0
2016-07-06 12:25:00,38.59,38.59,38.58,38.59,74994.0,33.9642,33.9642,33.9554,33.9642,74994.0
2016-07-06 12:30:00,38.59,38.61,38.58,38.6,59198.0,33.9642,33.9818,33.9554,33.973,59198.0
2016-07-06 12:35:00,38.6,38.63,38.58,38.58,146920.0,33.973,33.9994,33.9554,33.9554,146920.0
2016-07-06 12:40:00,38.58,38.62,38.57,38.61,35040.0,33.9554,33.9906,33.9466,33.9818,35040.0
2016-07-06 12:45:00,38.6,38.6,38.55,38.55,64854.0,33.973,33.973,33.929,33.929,64854.0
2016-07-06 12:50:00,38.55,38.59,38.54,38.56,36502.0,33.929,33.9642,33.9202,33.9378,36502.0
2016-07-06 12:55:00,38.56,38.6,38.55,38.6,35832.0,33.9378,33.973,33.929,33.973,35832.0
2016-07-06 13:00:00,38.6,38.65,38.6,38.63,22714.0,33.973,34.017,33.973,33.9994,22714.0
2016-07-06 13:05:00,38.63,38.66,38.62,38.63,27014.0,33.9994,34.0258,33.9906,33.9994,27014.0
2016-07-06 13:10:00,38.62,38.62,38.59,38.6,29704.0,33.9906,33.9906,33.9642,33.973,29704.0
2016-07-06 13:15:00,38.6,38.63,38.59,38.6,23738.0,33.973,33.9994,33.9642,33.973,23738.0
2016-07-06 13:20:00,38.6,38.61,38.55,38.57,20656.0,33.973,33.9818,33.929,33.9466,20656.0
2016-07-06 13:25:00,38.56,38.6,38.55,38.59,15598.0,33.9378,33.973,33.929,33.9642,15598.0
2016-07-06 13:30:00,38.59,38.6,38.58,38.6,21842.0,33.9642,33.973,33.9554,33.973,21842.0
2016-07-06 13:35:00,38.6,38.62,38.59,38.61,42574.0,33.973,33.9906,33.9642,33.9818,42574.0
2016-07-06 13:40:00,38.62,38.63,38.56,38.56,63204.0,33.9906,33.9994,33.9378,33.9378,63204.0
2016-07-06 13:45:00,38.56,38.6,38.53,38.59,40502.0,33.9378,33.973,33.9114,33.9642,40502.0
2016-07-06 13:50:00,38.6,38.62,38.6,38.6,21742.0,33.973,33.9906,33.973,33.973,21742.0
2016-07-06 13:55:00,38.6,38.61,38.59,38.6,23746.0,33.973,33.9818,33.9642,33.973,23746.0
2016-07-06 14:00:00,38.6,38.64,38.57,38.63,40124.0,33.973,34.0082,33.9466,33.9994,40124.0
2016-07-06 14:05:00,38.63,38.66,38.62,38.63,61318.0,33.9994,34.0258,33.9906,33.9994,61318.0
2016-07-06 14:10:00,38.63,38.63,38.57,38.57,51182.0,33.9994,33.9994,33.9466,33.9466,51182.0
2016-07-06 14:15:00,38.57,38.64,38.54,38.64,30570.0,33.9466,34.0082,33.9202,34.0082,30570.0
2016-07-06 14:20:00,38.66,38.68,38.63,38.65,39236.0,34.0258,34.0434,33.9994,34.017,39236.0
2016-07-06 14:25:00,38.65,38.67,38.62,38.63,33552.0,34.017,34.0346,33.9906,33.9994,33552.0
2016-07-06 14:30:00,38.63,38.69,38.63,38.68,40626.0,33.9994,34.0522,33.9994,34.0434,40626.0
2016-07-06 14:35:00,38.69,38.74,38.68,38.74,41496.0,34.0522,34.0962,34.0434,34.0962,41496.0
2016-07-06 14:40:00,38.74,38.74,38.71,38.72,36256.0,34.0962,34.0962,34.0698,34.0786,36256.0
2016-07-06 14:45:00,38.73,38.74,38.7,38.7,42170.0,34.0874,34.0962,34.061,34.061,42170.0
2016-07-06 14:50:00,38.7,38.74,38.7,38.73,36058.0,34.061,34.0962,34.061,34.0874,36058.0
2016-07-06 14:55:00,38.74,38.77,38.73,38.77,38556.0,34.0962,34.1226,34.0874,34.1226,38556.0
2016-07-06 15:00:00,38.77,38.79,38.76,38.79,43670.0,34.1226,34.1402,34.1138,34.1402,43670.0
2016-07-06 15:05:00,38.79,38.79,38.76,38.77,59050.0,34.1402,34.1402,34.1138,34.1226,59050.0
2016-07-06 15:10:00,38.77,38.77,38.74,38.77,75116.0,34.1226,34.1226,34.0962,34.1226,75116.0
2016-07-06 15:15:00,38.77,38.81,38.77,38.78,67434.0,34.1226,34.1578,34.1226,34.1314,67434.0
2016-07-06 15:20:00,38.77,38.77,38.74,38.74,65766.0,34.1226,34.1226,34.0962,34.0962,65766.0
2016-07-06 15:25:00,38.74,38.77,38.72,38.75,50026.0,34.0962,34.1226,34.0786,34.105,50026.0
2016-07-06 15:30:00,38.74,38.76,38.71,38.72,52226.0,34.0962,34.1138,34.0698,34.0786,52226.0
2016-07-06 15:35:00,38.72,38.79,38.72,38.79,56634.0,34.0786,34.1402,34.0786,34.1402,56634.0
2016-07-06 15:40:00,38.78,38.81,38.77,38.81,93052.0,34.1314,34.1578,34.1226,34.1578,93052.0
2016-07-06 15:45:00,38.81,38.82,38.77,38.77,112610.0,34.1578,34.1666,34.1226,34.1226,112610.0
2016-07-06 15:50:00,38.77,38.8,38.76,38.8,110946.0,34.1226,34.149,34.1138,34.149,110946.0
2016-07-06 15:55:00,38.8,38.83,38.78,38.82,251674.0,34.149,34.1754,34.1314,34.1666,251674.0
2016-07-07 09:30:00,38.67,38.79,38.62,38.64,78276.0,34.0346,34.1402,33.9906,34.0082,78276.0
2016-07-07 09:35:00,38.65,38.65,38.54,38.57,40450.0,34.017,34.017,33.9202,33.9466,40450.0
2016-07-07 09:40:00,38.57,38.66,38.57,38.58,48126.0,33.9466,34.0258,33.9466,33.9554,48126.0
2016-07-07 09:45:00,38.58,38.63,38.53,38.59,48518.0,33.9554,33.9994,33.9114,33.9642,48518.0
2016-07-07 09:50:00,38.6,38.65,38.59,38.65,55022.0,33.973,34.017,33.9642,34.017,55022.0
2016-07-07 09:55:00,38.65,38.65,38.6,38.6,36458.0,34.017,34.017,33.973,33.973,36458.0
2016-07-07 10:00:00,38.61,38.65,38.6,38.63,46566.0,33.9818,34.017,33.973,33.9994,46566.0
2016-07-07 10:05:00,38.63,38.66,38.62,38.65,26062.0,33.9994,34.0258,33.9906,34.017,26062.0
2016-07-07 10:10:00,38.65,38.71,38.65,38.7,19642.0,34.017,34.0698,34.017,34.061,19642.0
2016-07-07 10:15:00,38.7,38.72,38.67,38.68,25650.0,34.061,34.0786,34.0346,34.0434,25650.0
2016-07-07 10:20:00,38.68,38.68,38.63,38.66,40936.0,34.0434,34.0434,33.9994,34.0258,40936.0
2016-07-07 10:25:00,38.65,38.73,38.65,38.73,31604.0,34.017,34.0874,34.017,34.0874,31604.0
2016-07-07 10:30:00,38.72,38.76,38.7,38.75,46688.0,34.0786,34.1138,34.061,34.105,46688.0
2016-07-07 10:35:00,38.74,38.77,38.72,38.76,41160.0,34.0962,34.1226,34.0786,34.1138,41160.0
2016-07-07 10:40:00,38.76,38.8,38.74,38.75,45892.0,34.1138,34.149,34.0962,34.105,45892.0
2016-07-07 10:45:00,38.74,38.79,38.73,38.79,79650.0,34.0962,34.1402,34.0874,34.1402,79650.0
2016-07-07 10:50:00,38.79,38.83,38.77,38.79,57410.0,34.1402,34.1754,34.1226,34.1402,57410.0
2016-07-07 10:55:00,38.78,38.79,38.71,38.71,25296.0,34.1314,34.1402,34.0698,34.0698,25296.0
2016-07-07 11:00:00,38.71,38.76,38.69,38.74,31310.0,34.0698,34.1138,34.0522,34.0962,31310.0
2016-07-07 11:05:00,38.73,38.77,38.72,38.77,41542.0,34.0874,34.1226,34.0786,34.1226,41542.0
2016-07-07 11:10:00,38.77,38.78,38.74,38.75,32748.0,34.1226,34.1314,34.0962,34.105,32748.0
2016-07-07 11:15:00,38.76,38.79,38.68,38.7,41044.0,34.1138,34.1402,34.0434,34.061,41044.0
2016-07-07 11:20:00,38.7,38.73,38.69,38.7,26232.0,34.061,34.0874,34.0522,34.061,26232.0
2016-07-07 11:25:00,38.69,38.71,38.67,38.69,28780.0,34.0522,34.0698,34.0346,34.0522,28780.0
2016-07-07 11:30:00,38.69,38.71,38.67,38.71,34444.0,34.0522,34.0698,34.0346,34.0698,34444.0
2016-07-07 11:35:00,38.71,38.74,38.71,38.74,20172.0,34.0698,34.0962,34.0698,34.0962,20172.0
2016-07-07 11:40:00,38.73,38.77,38.73,38.77,25592.0,34.0874,34.1226,34.0874,34.1226,25592.0
2016-07-07 11:45:00,38.77,38.77,38.71,38.73,42602.0,34.1226,34.1226,34.0698,34.0874,42602.0
2016-07-07 11:50:00,38.73,38.76,38.71,38.75,37806.0,34.0874,34.1138,34.0698,34.105,37806.0
2016-07-07 11:55:00,38.75,38.77,38.73,38.77,65464.0,34.105,34.1226,34.0874,34.1226,65464.0
2016-07-07 12:00:00,38.77,38.77,38.71,38.75,29026.0,34.1226,34.1226,34.0698,34.105,29026.0
2016-07-07 12:05:00,38.76,38.76,38.71,38.71,25836.0,34.1138,34.1138,34.0698,34.0698,25836.0
2016-07-07 12:10:00,38.71,38.73,38.71,38.72,19670.0,34.0698,34.0874,34.0698,34.0786,19670.0
2016-07-07 12:15:00,38.72,38.73,38.68,38.69,14346.0,34.0786,34.0874,34.0434,34.0522,14346.0
2016-07-07 12:20:00,38.69,38.72,38.68,38.69,20678.0,34.0522,34.0786,34.0434,34.0522,20678.0
2016-07-07 12:25:00,38.69,38.71,38.65,38.71,39752.0,34.0522,34.0698,34.017,34.0698,39752.0
2016-07-07 12:30:00,38.72,38.73,38.7,38.73,26960.0,34.0786,34.0874,34.061,34.0874,26960.0
2016-07-07 12:35:00,38.73,38.76,38.71,38.76,175418.0,34.0874,34.1138,34.0698,34.1138,175418.0
2016-07-07 12:40:00,38.76,38.76,38.72,38.72,21502.0,34.1138,34.1138,34.0786,34.0786,21502.0
2016-07-07 12:45:00,38.72,38.74,38.7,38.71,25834.0,34.0786,34.0962,34.061,34.0698,25834.0
2016-07-07 12:50:00,38.7,38.71,38.63,38.63,34628.0,34.061,34.0698,33.9994,33.9994,34628.0
2016-07-07 12:55:00,38.63,38.65,38.6,38.6,39274.0,33.9994,34.017,33.973,33.973,39274.0
2016-07-07 13:00:00,38.6,38.62,38.57,38.59,34544.0,33.973,33.9906,33.9466,33.9642,34544.0
2016-07-07 13:05:00,38.59,38.59,38.53,38.53,51810.0,33.9642,33.9642,33.9114,33.9114,51810.0
2016-07-07 13:10:00,38.53,38.57,38.52,38.54,37932.0,33.9114,33.9466,33.9026,33.9202,37932.0
2016-07-07 13:15:00,38.54,38.58,38.54,38.57,19920.0,33.9202,33.9554,33.9202,33.9466,19920.0
2016-07-07 13:20:00,38.57,38.58,38.54,38.56,19248.0,33.9466,33.9554,33.9202,33.9378,19248.0
2016-07-07 13:25:00,38.56,38.6,38.56,38.56,32342.0,33.9378,33.973,33.9378,33.9378,32342.0
2016-07-07 13:30:00,38.56,38.59,38.56,38.59,17662.0,33.9378,33.9642,33.9378,33.9642,17662.0
2016-07-07 13:35:00,38.6,38.6,38.58,38.59,39328.0,33.973,33.973,33.9554,33.9642,39328.0
2016-07-07 13:40:00,38.59,38.59,38.54,38.58,37668.0,33.9642,33.9642,33.9202,33.9554,37668.0
2016-07-07 13:45:00,38.58,38.59,38.55,38.59,22088.0,33.9554,33.9642,33.929,33.9642,22088.0
2016-07-07 13:50:00,38.59,38.59,38.54,38.55,19344.0,33.9642,33.9642,33.9202,33.929,19344.0
2016-07-07 13:55:00,38.56,38.57,38.52,38.57,38806.0,33.9378,33.9466,33.9026,33.9466,38806.0
2016-07-07 14:00:00,38.57,38.59,38.54,38.59,30966.0,33.9466,33.9642,33.9202,33.9642,30966.0
2016-07-07 14:05:00,38.6,38.6,38.55,38.56,26560.0,33.973,33.973,33.929,33.9378,26560.0
2016-07-07 14:10:00,38.56,38.56,38.47,38.48,40312.0,33.9378,33.9378,33.8586,33.8674,40312.0
2016-07-07 14:15:00,38.48,38.54,38.48,38.52,24268.0,33.8674,33.9202,33.8674,33.9026,24268.0
2016-07-07 14:20:00,38.51,38.52,38.48,38.49,22672.0,33.8938,33.9026,33.8674,33.8762,22672.0
2016-07-07 14:25:00,38.5,38.54,38.47,38.48,162276.0,33.885,33.9202,33.8586,33.8674,162276.0
2016-07-07 14:30:00,38.48,38.49,38.43,38.43,77772.0,33.8674,33.8762,33.8234,33.8234,77772.0
2016-07-07 14:35:00,38.43,38.48,38.43,38.46,29188.0,33.8234,33.8674,33.8234,33.8498,29188.0
2016-07-07 14:40:00,38.46,38.46,38.43,38.44,24304.0,33.8498,33.8498,33.8234,33.8322,24304.0
2016-07-07 14:45:00,38.45,38.47,38.43,38.46,26230.0,33.841,33.8586,33.8234,33.8498,26230.0
2016-07-07 14:50:00,38.47,38.48,38.42,38.44,35172.0,33.8586,33.8674,33.8146,33.8322,35172.0
2016-07-07 14:55:00,38.45,38.46,38.41,38.42,40286.0,33.841,33.8498,33.8058,33.8146,40286.0
2016-07-07 15:00:00,38.42,38.48,38.41,38.48,64504.0,33.8146,33.8674,33.8058,33.8674,64504.0
2016-07-07 15:05:00,38.48,38.54,38.48,38.54,42510.0,33.8674,33.9202,33.8674,33.9202,42510.0
2016-07-07 15:10:00,38.54,38.56,38.52,38.56,27028.0,33.9202,33.9378,33.9026,33.9378,27028.0
2016-07-07 15:15:00,38.56,38.61,38.54,38.6,51508.0,33.9378,33.9818,33.9202,33.973,51508.0
2016-07-07 15:20:00,38.59,38.6,38.57,38.57,50976.0,33.9642,33.973,33.9466,33.9466,50976.0
2016-07-07 15:25:00,38.58,38.61,38.57,38.6,49794.0,33.9554,33.9818,33.9466,33.973,49794.0
2016-07-07 15:30:00,38.61,38.64,38.58,38.63,77760.0,33.9818,34.0082,33.9554,33.9994,77760.0
2016-07-07 15:35:00,38.63,38.63,38.61,38.62,43880.0,33.9994,33.9994,33.9818,33.9906,43880.0
2016-07-07 15:40:00,38.62,38.66,38.61,38.62,63662.0,33.9906,34.0258,33.9818,33.9906,63662.0
2016-07-07 15:45:00,38.62,38.63,38.58,38.59,93268.0,33.9906,33.9994,33.9554,33.9642,93268.0
2016-07-07 15:50:00,38.59,38.6,38.58,38.6,79664.0,33.9642,33.973,33.9554,33.973,79664.0
2016-07-07 15:55:00,38.6,38.64,38.59,38.63,155738.0,33.973,34.0082,33.9642,33.9994,155738.0
2016-07-08 09:30:00,38.88,39.02,38.85,38.98,164594.0,34.2194,34.3427,34.193,34.3074,164594.0
2016-07-08 09:35:00,38.99,39.08,38.96,39.06,82564.0,34.3163,34.3955,34.2898,34.3779,82564.0
2016-07-08 09:40:00,39.07,39.13,39.06,39.08,99018.0,34.3867,34.4395,34.3779,34.3955,99018.0
2016-07-08 09:45:00,39.09,39.12,39.05,39.1,189812.0,34.4043,34.4307,34.3691,34.4131,189812.0
2016-07-08 09:50:00,39.1,39.22,39.1,39.15,132790.0,34.4131,34.5187,34.4131,34.4571,132790.0
2016-07-08 09:55:00,39.16,39.21,39.14,39.17,51152.0,34.4659,34.5099,34.4483,34.4747,51152.0
2016-07-08 10:00:00,39.16,39.23,39.12,39.21,87560.0,34.4659,34.5275,34.4307,34.5099,87560.0
2016-07-08 10:05:00,39.21,39.32,39.21,39.32,68162.0,34.5099,34.6067,34.5099,34.6067,68162.0
2016-07-08 10:10:00,39.32,39.38,39.28,39.29,81112.0,34.6067,34.6595,34.5715,34.5803,81112.0
2016-07-08 10:15:00,39.29,39.31,39.24,39.24,51290.0,34.5803,34.5979,34.5363,34.5363,51290.0
2016-07-08 10:20:00,39.24,39.27,39.21,39.25,71100.0,34.5363,34.5627,34.5099,34.5451,71100.0
2016-07-08 10:25:00,39.25,39.27,39.21,39.26,80256.0,34.5451,34.5627,34.5099,34.5539,80256.0
2016-07-08 10:30:00,39.26,39.27,39.21,39.21,35850.0,34.5539,34.5627,34.5099,34.5099,35850.0
2016-07-08 10:35:00,39.21,39.27,39.21,39.27,79808.0,34.5099,34.5627,34.5099,34.5627,79808.0
2016-07-08 10:40:00,39.27,39.28,39.24,39.26,56086.0,34.5627,34.5715,34.5363,34.5539,56086.0
2016-07-08 10:45:00,39.26,39.27,39.23,39.23,64238.0,34.5539,34.5627,34.5275,34.5275,64238.0
2016-07-08 10:50:00,39.23,39.3,39.21,39.27,80122.0,34.5275,34.5891,34.5099,34.5627,80122.0
2016-07-08 10:55:00,39.27,39.3,39.26,39.29,87348.0,34.5627,34.5891,34.5539,34.5803,87348.0
2016-07-08 11:00:00,39.29,39.29,39.26,39.27,39940.0,34.5803,34.5803,34.5539,34.5627,39940.0
2016-07-08 11:05:00,39.27,39.31,39.27,39.27,55850.0,34.5627,34.5979,34.5627,34.5627,55850.0
2016-07-08 11:10:00,39.28,39.34,39.27,39.31,47736.0,34.5715,34.6243,34.5627,34.5979,47736.0
2016-07-08 11:15:00,39.31,39.33,39.28,39.31,55012.0,34.5979,34.6155,34.5715,34.5979,55012.0
2016-07-08 11:20:00,39.31,39.34,39.3,39.32,70372.0,34.5979,34.6243,34.5891,34.6067,70372.0
2016-07-08 11:25:00,39.32,39.38,39.32,39.36,74002.0,34.6067,34.6595,34.6067,34.6419,74002.0
2016-07-08 11:30:00,39.35,39.36,39.33,39.34,50996.0,34.6331,34.6419,34.6155,34.6243,50996.0
2016-07-08 11:35:00,39.34,39.39,39.33,39.38,47250.0,34.6243,34.6683,34.6155,34.6595,47250.0
2016-07-08 11:40:00,39.38,39.41,39.38,39.38,48600.0,34.6595,34.6859,34.6595,34.6595,48600.0
2016-07-08 11:45:00,39.38,39.38,39.35,39.37,43942.0,34.6595,34.6595,34.6331,34.6507,43942.0
2016-07-08 11:50:00,39.37,39.38,39.35,39.38,44984.0,34.6507,34.6595,34.6331,34.6595,44984.0
2016-07-08 11:55:00,39.38,39.42,39.38,39.41,52554.0,34.6595,34.6947,34.6595,34.6859,52554.0
2016-07-08 12:00:00,39.41,39.42,39.36,39.37,32196.0,34.6859,34.6947,34.6419,34.6507,32196.0
2016-07-08 12:05:00,39.36,39.38,39.35,39.36,25518.0,34.6419,34.6595,34.6331,34.6419,25518.0
2016-07-08 12:10:00,39.36,39.37,39.35,39.35,21702.0,34.6419,34.6507,34.6331,34.6331,21702.0
2016-07-08 12:15:00,39.35,39.38,39.32,39.35,30270.0,34.6331,34.6595,34.6067,34.6331,30270.0
2016-07-08 12:20:00,39.35,39.35,39.31,39.33,22746.0,34.6331,34.6331,34.5979,34.6155,22746.0
2016-07-08 12:25:00,39.32,39.33,39.3,39.31,58128.0,34.6067,34.6155,34.5891,34.5979,58128.0
2016-07-08 12:30:00,39.31,39.33,39.3,39.31,32336.0,34.5979,34.6155,34.5891,34.5979,32336.0
2016-07-08 12:35:00,39.31,39.32,39.28,39.29,31848.0,34.5979,34.6067,34.5715,34.5803,31848.0
2016-07-08 12:40:00,39.29,39.32,39.29,39.32,28112.0,34.5803,34.6067,34.5803,34.6067,28112.0
2016-07-08 12:45:00,39.32,39.33,39.3,39.31,19420.0,34.6067,34.6155,34.5891,34.5979,19420.0
2016-07-08 12:50:00,39.32,39.35,39.32,39.34,17898.0,34.6067,34.6331,34.6067,34.6243,17898.0
2016-07-08 12:55:00,39.34,39.35,39.32,39.32,17586.0,34.6243,34.6331,34.6067,34.6067,17586.0
2016-07-08 13:00:00,39.33,39.35,39.33,39.34,20344.0,34.6155,34.6331,34.6155,34.6243,20344.0
2016-07-08 13:05:00,39.34,39.36,39.34,39.35,20704.0,34.6243,34.6419,34.6243,34.6331,20704.0
2016-07-08 13:10:00,39.35,39.35,39.33,39.35,16518.0,34.6331,34.6331,34.6155,34.6331,16518.0
2016-07-08 13:15:00,39.35,39.35,39.31,39.31,25008.0,34.6331,34.6331,34.5979,34.5979,25008.0
2016-07-08 13:20:00,39.32,39.35,39.32,39.32,30602.0,34.6067,34.6331,34.6067,34.6067,30602.0
2016-07-08 13:25:00,39.32,39.37,39.32,39.37,18402.0,34.6067,34.6507,34.6067,34.6507,18402.0
2016-07-08 13:30:00,39.37,39.38,39.35,39.37,21382.0,34.6507,34.6595,34.6331,34.6507,21382.0
2016-07-08 13:35:00,39.37,39.38,39.36,39.36,20746.0,34.6507,34.6595,34.6419,34.6419,20746.0
2016-07-08 13:40:00,39.37,39.38,39.36,39.36,22692.0,34.6507,34.6595,34.6419,34.6419,22692.0
2016-07-08 13:45:00,39.37,39.39,39.36,39.38,23654.0,34.6507,34.6683,34.6419,34.6595,23654.0
2016-07-08 13:50:00,39.38,39.41,39.37,39.4,34004.0,34.6595,34.6859,34.6507,34.6771,34004.0
2016-07-08 13:55:00,39.4,39.41,39.38,39.41,49660.0,34.6771,34.6859,34.6595,34.6859,49660.0
2016-07-08 14:00:00,39.42,39.42,39.38,39.41,40586.0,34.6947,34.6947,34.6595,34.6859,40586.0
2016-07-08 14:05:00,39.4,39.43,39.4,39.42,79824.0,34.6771,34.7035,34.6771,34.6947,79824.0
2016-07-08 14:10:00,39.42,39.44,39.42,39.44,31092.0,34.6947,34.7123,34.6947,34.7123,31092.0
2016-07-08 14:15:00,39.44,39.45,39.43,39.44,74020.0,34.7123,34.7211,34.7035,34.7123,74020.0
2016-07-08 14:20:00,39.45,39.47,39.43,39.44,54750.0,34.7211,34.7387,34.7035,34.7123,54750.0
2016-07-08 14:25:00,39.44,39.47,39.44,39.46,38424.0,34.7123,34.7387,34.7123,34.7299,38424.0
2016-07-08 14:30:00,39.46,39.48,39.46,39.48,41296.0,34.7299,34.7475,34.7299,34.7475,41296.0
2016-07-08 14:35:00,39.48,39.49,39.45,39.45,52266.0,34.7475,34.7563,34.7211,34.7211,52266.0
2016-07-08 14:40:00,39.45,39.46,39.43,39.43,76256.0,34.7211,34.7299,34.7035,34.7035,76256.0
2016-07-08 14:45:00,39.44,39.46,39.43,39.46,37572.0,34.7123,34.7299,34.7035,34.7299,37572.0
2016-07-08 14:50:00,39.46,39.48,39.45,39.48,65916.0,34.7299,34.7475,34.7211,34.7475,65916.0
2016-07-08 14:55:00,39.48,39.48,39.44,39.44,27680.0,34.7475,34.7475,34.7123,34.7123,27680.0
2016-07-08 15:00:00,39.44,39.45,39.4,39.4,39260.0,34.7123,34.7211,34.6771,34.6771,39260.0
2016-07-08 15:05:00,39.41,39.46,39.39,39.46,38364.0,34.6859,34.7299,34.6683,34.7299,38364.0
2016-07-08 15:10:00,39.45,39.46,39.42,39.46,43186.0,34.7211,34.7299,34.6947,34.7299,43186.0
2016-07-08 15:15:00,39.46,39.48,39.45,39.45,29426.0,34.7299,34.7475,34.7211,34.7211,29426.0
2016-07-08 15:20:00,39.44,39.46,39.44,39.44,26644.0,34.7123,34.7299,34.7123,34.7123,26644.0
2016-07-08 15:25:00,39.44,39.46,39.4,39.4,34700.0,34.7123,34.7299,34.6771,34.6771,34700.0
2016-07-08 15:30:00,39.41,39.44,39.4,39.44,80536.0,34.6859,34.7123,34.6771,34.7123,80536.0
2016-07-08 15:35:00,39.44,39.47,39.41,39.46,93564.0,34.7123,34.7387,34.6859,34.7299,93564.0
2016-07-08 15:40:00,39.46,39.48,39.44,39.45,102246.0,34.7299,34.7475,34.7123,34.7211,102246.0
2016-07-08 15:45:00,39.44,39.46,39.43,39.46,88074.0,34.7123,34.7299,34.7035,34.7299,88074.0
2016-07-08 15:50:00,39.46,39.48,39.45,39.46,126140.0,34.7299,34.7475,34.7211,34.7299,126140.0
2016-07-08 15:55:00,39.47,39.5,39.46,39.46,336856.0,34.7387,34.7651,34.7299,34.7299,336856.0
2016-07-11 09:30:00,39.38,39.49,39.35,39.44,110234.0,34.6595,34.7563,34.6331,34.7123,110234.0
2016-07-11 09:35:00,39.43,39.45,39.28,39.31,135848.0,34.7035,34.7211,34.5715,34.5979,135848.0
2016-07-11 09:40:00,39.31,39.45,39.3,39.43,78192.0,34.5979,34.7211,34.5891,34.7035,78192.0
2016-07-11 09:45:00,39.42,39.43,39.38,39.38,89588.0,34.6947,34.7035,34.6595,34.6595,89588.0
2016-07-11 09:50:00,39.39,39.47,39.38,39.45,60714.0,34.6683,34.7387,34.6595,34.7211,60714.0
2016-07-11 09:55:00,39.46,39.52,39.44,39.49,111832.0,34.7299,34.7827,34.7123,34.7563,111832.0
2016-07-11 10:00:00,39.49,39.54,39.45,39.53,115858.0,34.7563,34.8003,34.7211,34.7915,115858.0
2016-07-11 10:05:00,39.52,39.57,39.49,39.56,98548.0,34.7827,34.8267,34.7563,34.8179,98548.0
2016-07-11 10:10:00,39.57,39.59,39.48,39.49,67282.0,34.8267,34.8443,34.7475,34.7563,67282.0
2016-07-11 10:15:00,39.48,39.52,39.47,39.52,54424.0,34.7475,34.7827,34.7387,34.7827,54424.0
2016-07-11 10:20:00,39.52,39.58,39.44,39.45,72814.0,34.7827,34.8355,34.7123,34.7211,72814.0
2016-07-11 10:25:00,39.44,39.45,39.35,39.44,59720.0,34.7123,34.7211,34.6331,34.7123,59720.0
2016-07-11 10:30:00,39.45,39.48,39.42,39.42,43750.0,34.7211,34.7475,34.6947,34.6947,43750.0
2016-07-11 10:35:00,39.42,39.43,39.38,39.4,157352.0,34.6947,34.7035,34.6595,34.6771,157352.0
2016-07-11 10:40:00,39.4,39.4,39.35,39.4,59408.0,34.6771,34.6771,34.6331,34.6771,59408.0
2016-07-11 10:45:00,39.4,39.43,39.37,39.43,41072.0,34.6771,34.7035,34.6507,34.7035,41072.0
2016-07-11 10:50:00,39.43,39.45,39.39,39.39,58606.0,34.7035,34.7211,34.6683,34.6683,58606.0
2016-07-11 10:55:00,39.38,39.46,39.38,39.46,52998.0,34.6595,34.7299,34.6595,34.7299,52998.0
2016-07-11 11:00:00,39.47,39.52,39.45,39.52,56168.0,34.7387,34.7827,34.7211,34.7827,56168.0
2016-07-11 11:05:00,39.52,39.58,39.52,39.52,79948.0,34.7827,34.8355,34.7827,34.7827,79948.0
2016-07-11 11:10:00,39.54,39.56,39.51,39.53,102386.0,34.8003,34.8179,34.7739,34.7915,102386.0
2016-07-11 11:15:00,39.53,39.53,39.49,39.52,74374.0,34.7915,34.7915,34.7563,34.7827,74374.0
2016-07-11 11:20:00,39.52,39.52,39.48,39.51,46250.0,34.7827,34.7827,34.7475,34.7739,46250.0
2016-07-11 11:25:00,39.5,39.51,39.48,39.49,40220.0,34.7651,34.7739,34.7475,34.7563,40220.0
2016-07-11 11:30:00,39.49,39.52,39.49,39.51,36314.0,34.7563,34.7827,34.7563,34.7739,36314.0
2016-07-11 11:35:00,39.52,39.52,39.47,39.5,46874.0,34.7827,34.7827,34.7387,34.7651,46874.0
2016-07-11 11:40:00,39.49,39.51,39.48,39.5,33668.0,34.7563,34.7739,34.7475,34.7651,33668.0
2016-07-11 11:45:00,39.51,39.51,39.47,39.49,22190.0,34.7739,34.7739,34.7387,34.7563,22190.0
2016-07-11 11:50:00,39.49,39.51,39.49,39.51,33254.0,34.7563,34.7739,34.7563,34.7739,33254.0
2016-07-11 11:55:00,39.51,39.52,39.46,39.46,52242.0,34.7739,34.7827,34.7299,34.7299,52242.0
2016-07-11 12:00:00,39.47,39.48,39.45,39.47,62148.0,34.7387,34.7475,34.7211,34.7387,62148.0
2016-07-11 12:05:00,39.47,39.49,39.45,39.48,29354.0,34.7387,34.7563,34.7211,34.7475,29354.0
2016-07-11 12:10:00,39.48,39.5,39.46,39.48,28544.0,34.7475,34.7651,34.7299,34.7475,28544.0
2016-07-11 12:15:00,39.48,39.49,39.46,39.48,24278.0,34.7475,34.7563,34.7299,34.7475,24278.0
2016-07-11 12:20:00,39.48,39.49,39.45,39.46,31678.0,34.7475,34.7563,34.7211,34.7299,31678.0
2016-07-11 12:25:00,39.46,39.47,39.45,39.45,13474.0,34.7299,34.7387,34.7211,34.7211,13474.0
2016-07-11 12:30:00,39.45,39.48,39.45,39.47,55098.0,34.7211,34.7475,34.7211,34.7387,55098.0
2016-07-11 12:35:00,39.48,39.5,39.46,39.49,100488.0,34.7475,34.7651,34.7299,34.7563,100488.0
2016-07-11 12:40:00,39.49,39.52,39.48,39.5,57382.0,34.7563,34.7827,34.7475,34.7651,57382.0
2016-07-11 12:45:00,39.5,39.5,39.46,39.46,30448.0,34.7651,34.7651,34.7299,34.7299,30448.0
2016-07-11 12:50:00,39.46,39.47,39.44,39.46,25024.0,34.7299,34.7387,34.7123,34.7299,25024.0
2016-07-11 12:55:00,39.45,39.46,39.43,39.45,49502.0,34.7211,34.7299,34.7035,34.7211,49502.0
2016-07-11 13:00:00,39.45,39.47,39.43,39.44,42642.0,34.7211,34.7387,34.7035,34.7123,42642.0
2016-07-11 13:05:00,39.45,39.46,39.43,39.45,19852.0,34.7211,34.7299,34.7035,34.7211,19852.0
2016-07-11 13:10:00,39.46,39.46,39.42,39.43,25516.0,34.7299,34.7299,34.6947,34.7035,25516.0
2016-07-11 13:15:00,39.42,39.44,39.42,39.43,28730.0,34.6947,34.7123,34.6947,34.7035,28730.0
2016-07-11 13:20:00,39.43,39.45,39.41,39.42,28218.0,34.7035,34.7211,34.6859,34.6947,28218.0
2016-07-11 13:25:00,39.42,39.43,39.41,39.42,20130.0,34.6947,34.7035,34.6859,34.6947,20130.0
2016-07-11 13:30:00,39.42,39.42,39.39,39.41,37096.0,34.6947,34.6947,34.6683,34.6859,37096.0
2016-07-11 13:35:00,39.41,39.43,39.4,39.4,58534.0,34.6859,34.7035,34.6771,34.6771,58534.0
2016-07-11 13:40:00,39.4,39.4,39.38,39.4,13400.0,34.6771,34.6771,34.6595,34.6771,13400.0
2016-07-11 13:45:00,39.4,39.41,39.38,39.38,36562.0,34.6771,34.6859,34.6595,34.6595,36562.0
2016-07-11 13:50:00,39.38,39.41,39.38,39.39,27328.0,34.6595,34.6859,34.6595,34.6683,27328.0
2016-07-11 13:55:00,39.39,39.4,39.35,39.35,25148.0,34.6683,34.6771,34.6331,34.6331,25148.0
2016-07-11 14:00:00,39.35,39.35,39.32,39.33,26038.0,34.6331,34.6331,34.6067,34.6155,26038.0
2016-07-11 14:05:00,39.32,39.34,39.31,39.34,50854.0,34.6067,34.6243,34.5979,34.6243,50854.0
2016-07-11 14:10:00,39.34,39.34,39.32,39.33,30316.0,34.6243,34.6243,34.6067,34.6155,30316.0
2016-07-11 14:15:00,39.33,39.33,39.29,39.3,29508.0,34.6155,34.6155,34.5803,34.5891,29508.0
2016-07-11 14:20:00,39.29,39.31,39.29,39.29,37614.0,34.5803,34.5979,34.5803,34.5803,37614.0
2016-07-11 14:25:00,39.29,39.31,39.27,39.27,29142.0,34.5803,34.5979,34.5627,34.5627,29142.0
2016-07-11 14:30:00,39.27,39.29,39.27,39.27,34562.0,34.5627,34.5803,34.5627,34.5627,34562.0
2016-07-11 14:35:00,39.27,39.3,39.26,39.29,66434.0,34.5627,34.5891,34.5539,34.5803,66434.0
2016-07-11 14:40:00,39.29,39.3,39.26,39.27,33510.0,34.5803,34.5891,34.5539,34.5627,33510.0
2016-07-11 14:45:00,39.27,39.27,39.23,39.24,48186.0,34.5627,34.5627,34.5275,34.5363,48186.0
2016-07-11 14:50:00,39.24,39.27,39.23,39.27,49468.0,34.5363,34.5627,34.5275,34.5627,49468.0
2016-07-11 14:55:00,39.27,39.31,39.27,39.27,42618.0,34.5627,34.5979,34.5627,34.5627,42618.0
2016-07-11 15:00:00,39.28,39.33,39.28,39.31,32194.0,34.5715,34.6155,34.5715,34.5979,32194.0
2016-07-11 15:05:00,39.31,39.38,39.31,39.38,36686.0,34.5979,34.6595,34.5979,34.6595,36686.0
2016-07-11 15:10:00,39.38,39.42,39.37,39.41,48944.0,34.6595,34.6947,34.6507,34.6859,48944.0
2016-07-11 15:15:00,39.41,39.42,39.4,39.41,40550.0,34.6859,34.6947,34.6771,34.6859,40550.0
2016-07-11 15:20:00,39.42,39.43,39.41,39.42,32976.0,34.6947,34.7035,34.6859,34.6947,32976.0
2016-07-11 15:25:00,39.42,39.42,39.41,39.41,42984.0,34.6947,34.6947,34.6859,34.6859,42984.0
2016-07-11 15:30:00,39.41,39.41,39.37,39.39,56226.0,34.6859,34.6859,34.6507,34.6683,56226.0
2016-07-11 15:35:00,39.39,39.43,39.38,39.42,62364.0,34.6683,34.7035,34.6595,34.6947,62364.0
2016-07-11 15:40:00,39.42,39.43,39.4,39.41,59352.0,34.6947,34.7035,34.6771,34.6859,59352.0
2016-07-11 15:45:00,39.41,39.42,39.4,39.41,85864.0,34.6859,34.6947,34.6771,34.6859,85864.0
2016-07-11 15:50:00,39.41,39.41,39.38,39.38,116730.0,34.6859,34.6859,34.6595,34.6595,116730.0
2016-07-11 15:55:00,39.38,39.39,39.37,39.38,174508.0,34.6595,34.6683,34.6507,34.6595,174508.0
2016-07-12 09:30:00,39.39,39.42,39.34,39.4,93014.0,34.6683,34.6947,34.6243,34.6771,93014.0
2016-07-12 09:35:00,39.41,39.41,39.32,39.32,24242.0,34.6859,34.6859,34.6067,34.6067,24242.0
2016-07-12 09:40:00,39.31,39.35,39.24,39.28,83200.0,34.5979,34.6331,34.5363,34.5715,83200.0
2016-07-12 09:45:00,39.28,39.28,39.14,39.2,138252.0,34.5715,34.5715,34.4483,34.5011,138252.0
2016-07-12 09:50:00,39.19,39.27,39.17,39.19,107522.0,34.4923,34.5627,34.4747,34.4923,107522.0
2016-07-12 09:55:00,39.2,39.21,39.15,39.18,123002.0,34.5011,34.5099,34.4571,34.4835,123002.0
2016-07-12 10:00:00,39.18,39.22,39.16,39.17,106592.0,34.4835,34.5187,34.4659,34.4747,106592.0
2016-07-12 10:05:00,39.17,39.21,39.16,39.19,94408.0,34.4747,34.5099,34.4659,34.4923,94408.0
2016-07-12 10:10:00,39.19,39.23,39.19,39.2,82524.0,34.4923,34.5275,34.4923,34.5011,82524.0
2016-07-12 10:15:00,39.2,39.26,39.19,39.2,168512.0,34.5011,34.5539,34.4923,34.5011,168512.0
2016-07-12 10:20:00,39.2,39.22,39.18,39.21,72496.0,34.5011,34.5187,34.4835,34.5099,72496.0
2016-07-12 10:25:00,39.21,39.24,39.2,39.21,67548.0,34.5099,34.5363,34.5011,34.5099,67548.0
2016-07-12 10:30:00,39.21,39.23,39.13,39.14,169106.0,34.5099,34.5275,34.4395,34.4483,169106.0
2016-07-12 10:35:00,39.14,39.19,39.14,39.18,132352.0,34.4483,34.4923,34.4483,34.4835,132352.0
2016-07-12 10:40:00,39.18,39.22,39.17,39.22,57532.0,34.4835,34.5187,34.4747,34.5187,57532.0
2016-07-12 10:45:00,39.22,39.26,39.21,39.25,48402.0,34.5187,34.5539,34.5099,34.5451,48402.0
2016-07-12 10:50:00,39.25,39.28,39.24,39.27,58300.0,34.5451,34.5715,34.5363,34.5627,58300.0
2016-07-12 10:55:00,39.27,39.28,39.26,39.26,45860.0,34.5627,34.5715,34.5539,34.5539,45860.0
2016-07-12 11:00:00,39.26,39.26,39.23,39.24,43182.0,34.5539,34.5539,34.5275,34.5363,43182.0
2016-07-12 11:05:00,39.24,39.27,39.23,39.24,61300.0,34.5363,34.5627,34.5275,34.5363,61300.0
2016-07-12 11:10:00,39.24,39.26,39.24,39.24,39320.0,34.5363,34.5539,34.5363,34.5363,39320.0
2016-07-12 11:15:00,39.24,39.24,39.22,39.23,67980.0,34.5363,34.5363,34.5187,34.5275,67980.0
2016-07-12 11:20:00,39.23,39.24,39.19,39.21,57856.0,34.5275,34.5363,34.4923,34.5099,57856.0
2016-07-12 11:25:00,39.21,39.26,39.21,39.26,41420.0,34.5099,34.5539,34.5099,34.5539,41420.0
2016-07-12 11:30:00,39.26,39.27,39.23,39.24,44740.0,34.5539,34.5627,34.5275,34.5363,44740.0
2016-07-12 11:35:00,39.23,39.3,39.23,39.28,53598.0,34.5275,34.5891,34.5275,34.5715,53598.0
2016-07-12 11:40:00,39.29,39.33,39.27,39.31,41008.0,34.5803,34.6155,34.5627,34.5979,41008.0
2016-07-12 11:45:00,39.32,39.32,39.29,39.3,39582.0,34.6067,34.6067,34.5803,34.5891,39582.0
2016-07-12 11:50:00,39.29,39.3,39.27,39.29,51962.0,34.5803,34.5891,34.5627,34.5803,51962.0
2016-07-12 11:55:00,39.3,39.32,39.29,39.3,28864.0,34.5891,34.6067,34.5803,34.5891,28864.0
2016-07-12 12:00:00,39.3,39.3,39.27,39.29,27382.0,34.5891,34.5891,34.5627,34.5803,27382.0
2016-07-12 12:05:00,39.3,39.32,39.29,39.31,39226.0,34.5891,34.6067,34.5803,34.5979,39226.0
2016-07-12 12:10:00,39.31,39.35,39.3,39.35,24466.0,34.5979,34.6331,34.5891,34.6331,24466.0
2016-07-12 12:15:00,39.35,39.38,39.34,39.38,16778.0,34.6331,34.6595,34.6243,34.6595,16778.0
2016-07-12 12:20:00,39.38,39.38,39.32,39.33,47088.0,34.6595,34.6595,34.6067,34.6155,47088.0
2016-07-12 12:25:00,39.32,39.35,39.32,39.34,33150.0,34.6067,34.6331,34.6067,34.6243,33150.0
2016-07-12 12:30:00,39.35,39.35,39.31,39.32,57918.0,34.6331,34.6331,34.5979,34.6067,57918.0
2016-07-12 12:35:00,39.32,39.33,39.29,39.29,43848.0,34.6067,34.6155,34.5803,34.5803,43848.0
2016-07-12 12:40:00,39.29,39.31,39.29,39.29,22148.0,34.5803,34.5979,34.5803,34.5803,22148.0
2016-07-12 12:45:00,39.29,39.29,39.26,39.27,23200.0,34.5803,34.5803,34.5539,34.5627,23200.0
2016-07-12 12:50:00,39.27,39.27,39.23,39.23,40520.0,34.5627,34.5627,34.5275,34.5275,40520.0
2016-07-12 12:55:00,39.24,39.27,39.23,39.26,36928.0,34.5363,34.5627,34.5275,34.5539,36928.0
2016-07-12 13:00:00,39.26,39.29,39.25,39.28,56626.0,34.5539,34.5803,34.5451,34.5715,56626.0
2016-07-12 13:05:00,39.29,39.3,39.27,39.27,31924.0,34.5803,34.5891,34.5627,34.5627,31924.0
2016-07-12 13:10:00,39.26,39.3,39.26,39.3,16678.0,34.5539,34.5891,34.5539,34.5891,16678.0
2016-07-12 13:15:00,39.3,39.31,39.29,39.31,30432.0,34.5891,34.5979,34.5803,34.5979,30432.0
2016-07-12 13:20:00,39.32,39.32,39.29,39.3,25424.0,34.6067,34.6067,34.5803,34.5891,25424.0
2016-07-12 13:25:00,39.3,39.3,39.27,39.28,25026.0,34.5891,34.5891,34.5627,34.5715,25026.0
2016-07-12 13:30:00,39.29,39.31,39.29,39.31,20142.0,34.5803,34.5979,34.5803,34.5979,20142.0
2016-07-12 13:35:00,39.3,39.31,39.29,39.29,26472.0,34.5891,34.5979,34.5803,34.5803,26472.0
2016-07-12 13:40:00,39.29,39.31,39.28,39.28,30556.0,34.5803,34.5979,34.5715,34.5715,30556.0
2016-07-12 13:45:00,39.28,39.3,39.26,39.26,28830.0,34.5715,34.5891,34.5539,34.5539,28830.0
2016-07-12 13:50:00,39.27,39.27,39.23,39.24,26662.0,34.5627,34.5627,34.5275,34.5363,26662.0
2016-07-12 13:55:00,39.24,39.24,39.2,39.22,44292.0,34.5363,34.5363,34.5011,34.5187,44292.0
2016-07-12 14:00:00,39.22,39.23,39.2,39.21,30170.0,34.5187,34.5275,34.5011,34.5099,30170.0
2016-07-12 14:05:00,39.21,39.23,39.19,39.2,56786.0,34.5099,34.5275,34.4923,34.5011,56786.0
2016-07-12 14:10:00,39.2,39.23,39.2,39.22,26904.0,34.5011,34.5275,34.5011,34.5187,26904.0
2016-07-12 14:15:00,39.23,39.27,39.22,39.27,27500.0,34.5275,34.5627,34.5187,34.5627,27500.0
2016-07-12 14:20:00,39.27,39.27,39.23,39.23,81200.0,34.5627,34.5627,34.5275,34.5275,81200.0
2016-07-12 14:25:00,39.23,39.27,39.23,39.26,84214.0,34.5275,34.5627,34.5275,34.5539,84214.0
2016-07-12 14:30:00,39.25,39.25,39.23,39.23,156704.0,34.5451,34.5451,34.5275,34.5275,156704.0
2016-07-12 14:35:00,39.23,39.25,39.22,39.24,248620.0,34.5275,34.5451,34.5187,34.5363,248620.0
2016-07-12 14:40:00,39.24,39.27,39.24,39.26,52796.0,34.5363,34.5627,34.5363,34.5539,52796.0
2016-07-12 14:45:00,39.26,39.27,39.26,39.26,22554.0,34.5539,34.5627,34.5539,34.5539,22554.0
2016-07-12 14:50:00,39.26,39.27,39.21,39.22,40252.0,34.5539,34.5627,34.5099,34.5187,40252.0
2016-07-12 14:55:00,39.22,39.23,39.2,39.22,218742.0,34.5187,34.5275,34.5011,34.5187,218742.0
2016-07-12 15:00:00,39.22,39.26,39.22,39.25,24170.0,34.5187,34.5539,34.5187,34.5451,24170.0
2016-07-12 15:05:00,39.25,39.27,39.24,39.25,33008.0,34.5451,34.5627,34.5363,34.5451,33008.0
2016-07-12 15:10:00,39.25,39.26,39.24,39.24,24010.0,34.5451,34.5539,34.5363,34.5363,24010.0
2016-07-12 15:15:00,39.24,39.26,39.23,39.24,47468.0,34.5363,34.5539,34.5275,34.5363,47468.0
2016-07-12 15:20:00,39.24,39.25,39.21,39.22,104950.0,34.5363,34.5451,34.5099,34.5187,104950.0
2016-07-12 15:25:00,39.22,39.22,39.19,39.21,157854.0,34.5187,34.5187,34.4923,34.5099,157854.0
2016-07-12 15:30:00,39.2,39.23,39.2,39.22,114886.0,34.5011,34.5275,34.5011,34.5187,114886.0
2016-07-12 15:35:00,39.22,39.27,39.22,39.27,56350.0,34.5187,34.5627,34.5187,34.5627,56350.0
2016-07-12 15:40:00,39.27,39.28,39.23,39.24,66118.0,34.5627,34.5715,34.5275,34.5363,66118.0
2016-07-12 15:45:00,39.23,39.24,39.22,39.22,68022.0,34.5275,34.5363,34.5187,34.5187,68022.0
2016-07-12 15:50:00,39.22,39.23,39.21,39.23,75000.0,34.5187,34.5275,34.5099,34.5275,75000.0
2016-07-12 15:55:00,39.23,39.26,39.23,39.24,183076.0,34.5275,34.5539,34.5275,34.5363,183076.0
2016-07-13 09:30:00,39.4,39.4,39.17,39.17,104010.0,34.6771,34.6771,34.4747,34.4747,104010.0
2016-07-13 09:35:00,39.16,39.27,39.15,39.23,46440.0,34.4659,34.5627,34.4571,34.5275,46440.0
2016-07-13 09:40:00,39.24,39.25,39.15,39.18,50448.0,34.5363,34.5451,34.4571,34.4835,50448.0
2016-07-13 09:45:00,39.18,39.2,39.09,39.1,54296.0,34.4835,34.5011,34.4043,34.4131,54296.0
2016-07-13 09:50:00,39.09,39.13,39.06,39.07,34918.0,34.4043,34.4395,34.3779,34.3867,34918.0
2016-07-13 09:55:00,39.08,39.08,39.04,39.06,90342.0,34.3955,34.3955,34.3603,34.3779,90342.0
2016-07-13 10:00:00,39.07,39.11,39.05,39.08,70680.0,34.3867,34.4219,34.3691,34.3955,70680.0
2016-07-13 10:05:00,39.09,39.1,39.05,39.05,96594.0,34.4043,34.4131,34.3691,34.3691,96594.0
2016-07-13 10:10:00,39.05,39.08,39.04,39.06,127740.0,34.3691,34.3955,34.3603,34.3779,127740.0
2016-07-13 10:15:00,39.06,39.07,39.04,39.07,84764.0,34.3779,34.3867,34.3603,34.3867,84764.0
2016-07-13 10:20:00,39.07,39.08,39.05,39.06,74322.0,34.3867,34.3955,34.3691,34.3779,74322.0
2016-07-13 10:25:00,39.06,39.09,39.05,39.07,50544.0,34.3779,34.4043,34.3691,34.3867,50544.0
2016-07-13 10:30:00,39.08,39.12,39.05,39.1,58802.0,34.3955,34.4307,34.3691,34.4131,58802.0
2016-07-13 10:35:00,39.1,39.12,39.09,39.1,38502.0,34.4131,34.4307,34.4043,34.4131,38502.0
2016-07-13 10:40:00,39.09,39.12,39.09,39.11,71348.0,34.4043,34.4307,34.4043,34.4219,71348.0
2016-07-13 10:45:00,39.12,39.12,39.08,39.1,32914.0,34.4307,34.4307,34.3955,34.4131,32914.0
2016-07-13 10:50:00,39.11,39.13,39.1,39.11,29194.0,34.4219,34.4395,34.4131,34.4219,29194.0
2016-07-13 10:55:00,39.11,39.15,39.09,39.13,50046.0,34.4219,34.4571,34.4043,34.4395,50046.0
2016-07-13 11:00:00,39.13,39.13,39.1,39.1,27838.0,34.4395,34.4395,34.4131,34.4131,27838.0
2016-07-13 11:05:00,39.1,39.14,39.1,39.13,63576.0,34.4131,34.4483,34.4131,34.4395,63576.0
2016-07-13 11:10:00,39.13,39.15,39.09,39.12,84676.0,34.4395,34.4571,34.4043,34.4307,84676.0
2016-07-13 11:15:00,39.12,39.12,39.09,39.1,64034.0,34.4307,34.4307,34.4043,34.4131,64034.0
2016-07-13 11:20:00,39.1,39.11,39.09,39.1,56466.0,34.4131,34.4219,34.4043,34.4131,56466.0
2016-07-13 11:25:00,39.1,39.12,39.1,39.1,38280.0,34.4131,34.4307,34.4131,34.4131,38280.0
2016-07-13 11:30:00,39.1,39.1,39.08,39.1,48708.0,34.4131,34.4131,34.3955,34.4131,48708.0
2016-07-13 11:35:00,39.09,39.1,39.08,39.1,74460.0,34.4043,34.4131,34.3955,34.4131,74460.0
2016-07-13 11:40:00,39.09,39.1,39.04,39.04,83226.0,34.4043,34.4131,34.3603,34.3603,83226.0
2016-07-13 11:45:00,39.04,39.06,39.02,39.04,24906.0,34.3603,34.3779,34.3427,34.3603,24906.0
2016-07-13 11:50:00,39.04,39.06,39.01,39.05,32848.0,34.3603,34.3779,34.3339,34.3691,32848.0
2016-07-13 11:55:00,39.06,39.07,39.04,39.07,33952.0,34.3779,34.3867,34.3603,34.3867,33952.0
2016-07-13 12:00:00,39.07,39.08,39.06,39.08,20498.0,34.3867,34.3955,34.3779,34.3955,20498.0
2016-07-13 12:05:00,39.08,39.09,39.07,39.08,24266.0,34.3955,34.4043,34.3867,34.3955,24266.0
2016-07-13 12:10:00,39.08,39.09,39.06,39.09,26854.0,34.3955,34.4043,34.3779,34.4043,26854.0
2016-07-13 12:15:00,39.09,39.12,39.08,39.12,35956.0,34.4043,34.4307,34.3955,34.4307,35956.0
2016-07-13 12:20:00,39.12,39.12,39.1,39.1,24408.0,34.4307,34.4307,34.4131,34.4131,24408.0
2016-07-13 12:25:00,39.1,39.11,39.08,39.09,48118.0,34.4131,34.4219,34.3955,34.4043,48118.0
2016-07-13 12:30:00,39.09,39.11,39.08,39.1,82654.0,34.4043,34.4219,34.3955,34.4131,82654.0
2016-07-13 12:35:00,39.1,39.1,39.07,39.09,138926.0,34.4131,34.4131,34.3867,34.4043,138926.0
2016-07-13 12:40:00,39.09,39.12,39.08,39.12,18354.0,34.4043,34.4307,34.3955,34.4307,18354.0
2016-07-13 12:45:00,39.12,39.13,39.08,39.09,31644.0,34.4307,34.4395,34.3955,34.4043,31644.0
2016-07-13 12:50:00,39.1,39.1,39.08,39.09,18050.0,34.4131,34.4131,34.3955,34.4043,18050.0
2016-07-13 12:55:00,39.09,39.13,39.09,39.13,24232.0,34.4043,34.4395,34.4043,34.4395,24232.0
2016-07-13 13:00:00,39.12,39.15,39.12,39.15,44370.0,34.4307,34.4571,34.4307,34.4571,44370.0
2016-07-13 13:05:00,39.15,39.15,39.12,39.15,56632.0,34.4571,34.4571,34.4307,34.4571,56632.0
2016-07-13 13:10:00,39.14,39.15,39.13,39.15,21356.0,34.4483,34.4571,34.4395,34.4571,21356.0
2016-07-13 13:15:00,39.15,39.17,39.15,39.16,25978.0,34.4571,34.4747,34.4571,34.4659,25978.0
2016-07-13 13:20:00,39.15,39.16,39.13,39.13,21936.0,34.4571,34.4659,34.4395,34.4395,21936.0
2016-07-13 13:25:00,39.13,39.13,39.1,39.11,25576.0,34.4395,34.4395,34.4131,34.4219,25576.0
2016-07-13 13:30:00,39.11,39.11,39.08,39.08,80684.0,34.4219,34.4219,34.3955,34.3955,80684.0
2016-07-13 13:35:00,39.08,39.1,39.07,39.08,36668.0,34.3955,34.4131,34.3867,34.3955,36668.0
2016-07-13 13:40:00,39.08,39.11,39.08,39.1,15866.0,34.3955,34.4219,34.3955,34.4131,15866.0
2016-07-13 13:45:00,39.1,39.13,39.08,39.13,32036.0,34.4131,34.4395,34.3955,34.4395,32036.0
2016-07-13 13:50:00,39.13,39.13,39.08,39.08,52734.0,34.4395,34.4395,34.3955,34.3955,52734.0
2016-07-13 13:55:00,39.09,39.11,39.09,39.1,32346.0,34.4043,34.4219,34.4043,34.4131,32346.0
2016-07-13 14:00:00,39.1,39.13,39.1,39.12,34218.0,34.4131,34.4395,34.4131,34.4307,34218.0
2016-07-13 14:05:00,39.12,39.18,39.12,39.16,30382.0,34.4307,34.4835,34.4307,34.4659,30382.0
2016-07-13 14:10:00,39.16,39.17,39.15,39.16,23280.0,34.4659,34.4747,34.4571,34.4659,23280.0
2016-07-13 14:15:00,39.16,39.16,39.13,39.13,28540.0,34.4659,34.4659,34.4395,34.4395,28540.0
2016-07-13 14:20:00,39.14,39.16,39.12,39.13,49680.0,34.4483,34.4659,34.4307,34.4395,49680.0
2016-07-13 14:25:00,39.13,39.15,39.12,39.14,21986.0,34.4395,34.4571,34.4307,34.4483,21986.0
2016-07-13 14:30:00,39.15,39.15,39.1,39.1,53100.0,34.4571,34.4571,34.4131,34.4131,53100.0
2016-07-13 14:35:00,39.1,39.13,39.1,39.1,58778.0,34.4131,34.4395,34.4131,34.4131,58778.0
2016-07-13 14:40:00,39.1,39.11,39.09,39.11,27148.0,34.4131,34.4219,34.4043,34.4219,27148.0
2016-07-13 14:45:00,39.1,39.1,39.09,39.09,31116.0,34.4131,34.4131,34.4043,34.4043,31116.0
2016-07-13 14:50:00,39.09,39.1,39.07,39.08,30526.0,34.4043,34.4131,34.3867,34.3955,30526.0
2016-07-13 14:55:00,39.08,39.1,39.07,39.08,33222.0,34.3955,34.4131,34.3867,34.3955,33222.0
2016-07-13 15:00:00,39.08,39.12,39.07,39.1,46586.0,34.3955,34.4307,34.3867,34.4131,46586.0
2016-07-13 15:05:00,39.1,39.1,39.06,39.08,69970.0,34.4131,34.4131,34.3779,34.3955,69970.0
2016-07-13 15:10:00,39.08,39.08,39.04,39.04,36700.0,34.3955,34.3955,34.3603,34.3603,36700.0
2016-07-13 15:15:00,39.04,39.07,39.04,39.06,46620.0,34.3603,34.3867,34.3603,34.3779,46620.0
2016-07-13 15:20:00,39.06,39.07,39.04,39.06,40780.0,34.3779,34.3867,34.3603,34.3779,40780.0
2016-07-13 15:25:00,39.06,39.06,39.05,39.06,43918.0,34.3779,34.3779,34.3691,34.3779,43918.0
2016-07-13 15:30:00,39.06,39.08,39.05,39.07,53504.0,34.3779,34.3955,34.3691,34.3867,53504.0
2016-07-13 15:35:00,39.07,39.08,39.06,39.07,70476.0,34.3867,34.3955,34.3779,34.3867,70476.0
2016-07-13 15:40:00,39.07,39.09,39.06,39.07,102280.0,34.3867,34.4043,34.3779,34.3867,102280.0
2016-07-13 15:45:00,39.07,39.09,39.07,39.08,77292.0,34.3867,34.4043,34.3867,34.3955,77292.0
2016-07-13 15:50:00,39.08,39.09,39.07,39.07,87200.0,34.3955,34.4043,34.3867,34.3867,87200.0
2016-07-13 15:55:00,39.07,39.08,39.05,39.07,232752.0,34.3867,34.3955,34.3691,34.3867,232752.0
2016-07-14 09:30:00,39.4,39.42,39.27,39.29,88016.0,34.6771,34.6947,34.5627,34.5803,88016.0
2016-07-14 09:35:00,39.29,39.35,39.22,39.27,48102.0,34.5803,34.6331,34.5187,34.5627,48102.0
2016-07-14 09:40:00,39.27,39.3,39.23,39.29,32652.0,34.5627,34.5891,34.5275,34.5803,32652.0
2016-07-14 09:45:00,39.27,39.27,39.19,39.23,37942.0,34.5627,34.5627,34.4923,34.5275,37942.0
2016-07-14 09:50:00,39.22,39.3,39.22,39.28,28006.0,34.5187,34.5891,34.5187,34.5715,28006.0
2016-07-14 09:55:00,39.3,39.3,39.22,39.26,61314.0,34.5891,34.5891,34.5187,34.5539,61314.0
2016-07-14 10:00:00,39.27,39.32,39.25,39.3,55966.0,34.5627,34.6067,34.5451,34.5891,55966.0
2016-07-14 10:05:00,39.3,39.33,39.27,39.31,42726.0,34.5891,34.6155,34.5627,34.5979,42726.0
2016-07-14 10:10:00,39.31,39.32,39.27,39.31,43602.0,34.5979,34.6067,34.5627,34.5979,43602.0
2016-07-14 10:15:00,39.31,39.32,39.24,39.26,33542.0,34.5979,34.6067,34.5363,34.5539,33542.0
2016-07-14 10:20:00,39.25,39.26,39.19,39.21,56886.0,34.5451,34.5539,34.4923,34.5099,56886.0
2016-07-14 10:25:00,39.22,39.24,39.16,39.18,38792.0,34.5187,34.5363,34.4659,34.4835,38792.0
2016-07-14 10:30:00,39.18,39.22,39.18,39.21,18470.0,34.4835,34.5187,34.4835,34.5099,18470.0
2016-07-14 10:35:00,39.22,39.25,39.21,39.23,45318.0,34.5187,34.5451,34.5099,34.5275,45318.0
2016-07-14 10:40:00,39.23,39.25,39.16,39.17,34888.0,34.5275,34.5451,34.4659,34.4747,34888.0
2016-07-14 10:45:00,39.17,39.17,39.11,39.12,40846.0,34.4747,34.4747,34.4219,34.4307,40846.0
2016-07-14 10:50:00,39.12,39.13,39.08,39.1,69586.0,34.4307,34.4395,34.3955,34.4131,69586.0
2016-07-14 10:55:00,39.1,39.12,39.08,39.1,62760.0,34.4131,34.4307,34.3955,34.4131,62760.0
2016-07-14 11:00:00,39.1,39.12,39.08,39.1,93772.0,34.4131,34.4307,34.3955,34.4131,93772.0
2016-07-14 11:05:00,39.1,39.11,39.08,39.11,139608.0,34.4131,34.4219,34.3955,34.4219,139608.0
2016-07-14 11:10:00,39.11,39.12,39.09,39.1,42016.0,34.4219,34.4307,34.4043,34.4131,42016.0
2016-07-14 11:15:00,39.1,39.1,39.08,39.1,44328.0,34.4131,34.4131,34.3955,34.4131,44328.0
2016-07-14 11:20:00,39.1,39.1,39.06,39.07,96452.0,34.4131,34.4131,34.3779,34.3867,96452.0
2016-07-14 11:25:00,39.07,39.09,39.07,39.07,35022.0,34.3867,34.4043,34.3867,34.3867,35022.0
2016-07-14 11:30:00,39.08,39.08,39.02,39.02,52320.0,34.3955,34.3955,34.3427,34.3427,52320.0
2016-07-14 11:35:00,39.02,39.03,39.01,39.01,23434.0,34.3427,34.3515,34.3339,34.3339,23434.0
2016-07-14 11:40:00,39.02,39.02,38.98,38.99,28286.0,34.3427,34.3427,34.3074,34.3163,28286.0
2016-07-14 11:45:00,38.98,39.02,38.98,39.0,26324.0,34.3074,34.3427,34.3074,34.3251,26324.0
2016-07-14 11:50:00,39.01,39.01,38.96,38.97,83872.0,34.3339,34.3339,34.2898,34.2986,83872.0
2016-07-14 11:55:00,38.97,38.99,38.95,38.98,22444.0,34.2986,34.3163,34.281,34.3074,22444.0
2016-07-14 12:00:00,38.98,39.04,38.98,39.02,42370.0,34.3074,34.3603,34.3074,34.3427,42370.0
2016-07-14 12:05:00,39.01,39.08,39.01,39.04,30786.0,34.3339,34.3955,34.3339,34.3603,30786.0
2016-07-14 12:10:00,39.05,39.05,38.99,38.99,41366.0,34.3691,34.3691,34.3163,34.3163,41366.0
2016-07-14 12:15:00,38.99,39.08,38.99,39.04,154336.0,34.3163,34.3955,34.3163,34.3603,154336.0
2016-07-14 12:20:00,39.05,39.05,38.97,38.98,211372.0,34.3691,34.3691,34.2986,34.3074,211372.0
2016-07-14 12:25:00,38.98,39.02,38.94,39.02,195408.0,34.3074,34.3427,34.2722,34.3427,195408.0
2016-07-14 12:30:00,39.02,39.07,38.99,39.07,88076.0,34.3427,34.3867,34.3163,34.3867,88076.0
2016-07-14 12:35:00,39.07,39.09,39.06,39.09,21622.0,34.3867,34.4043,34.3779,34.4043,21622.0
2016-07-14 12:40:00,39.09,39.12,39.08,39.12,17124.0,34.4043,34.4307,34.3955,34.4307,17124.0
2016-07-14 12:45:00,39.12,39.12,39.1,39.12,20478.0,34.4307,34.4307,34.4131,34.4307,20478.0
2016-07-14 12:50:00,39.12,39.13,39.1,39.12,23434.0,34.4307,34.4395,34.4131,34.4307,23434.0
2016-07-14 12:55:00,39.12,39.12,39.09,39.1,25468.0,34.4307,34.4307,34.4043,34.4131,25468.0
2016-07-14 13:00:00,39.11,39.12,39.1,39.1,16252.0,34.4219,34.4307,34.4131,34.4131,16252.0
2016-07-14 13:05:00,39.1,39.1,39.08,39.1,15398.0,34.4131,34.4131,34.3955,34.4131,15398.0
2016-07-14 13:10:00,39.1,39.1,39.07,39.07,22836.0,34.4131,34.4131,34.3867,34.3867,22836.0
2016-07-14 13:15:00,39.07,39.08,39.06,39.07,22034.0,34.3867,34.3955,34.3779,34.3867,22034.0
2016-07-14 13:20:00,39.07,39.07,39.05,39.06,21008.0,34.3867,34.3867,34.3691,34.3779,21008.0
2016-07-14 13:25:00,39.06,39.07,39.04,39.05,22224.0,34.3779,34.3867,34.3603,34.3691,22224.0
2016-07-14 13:30:00,39.06,39.06,39.02,39.02,45866.0,34.3779,34.3779,34.3427,34.3427,45866.0
2016-07-14 13:35:00,39.02,39.04,39.01,39.01,24954.0,34.3427,34.3603,34.3339,34.3339,24954.0
2016-07-14 13:40:00,39.01,39.03,39.01,39.02,19610.0,34.3339,34.3515,34.3339,34.3427,19610.0
2016-07-14 13:45:00,39.02,39.03,38.99,39.0,34746.0,34.3427,34.3515,34.3163,34.3251,34746.0
2016-07-14 13:50:00,39.0,39.01,38.99,38.99,99574.0,34.3251,34.3339,34.3163,34.3163,99574.0
2016-07-14 13:55:00,38.99,39.0,38.98,39.0,34408.0,34.3163,34.3251,34.3074,34.3251,34408.0
2016-07-14 14:00:00,39.0,39.02,38.99,39.01,27818.0,34.3251,34.3427,34.3163,34.3339,27818.0
2016-07-14 14:05:00,39.01,39.02,38.98,39.02,33516.0,34.3339,34.3427,34.3074,34.3427,33516.0
2016-07-14 14:10:00,39.02,39.04,39.02,39.04,38544.0,34.3427,34.3603,34.3427,34.3603,38544.0
2016-07-14 14:15:00,39.04,39.06,39.01,39.02,40428.0,34.3603,34.3779,34.3339,34.3427,40428.0
2016-07-14 14:20:00,39.03,39.03,38.99,38.99,61726.0,34.3515,34.3515,34.3163,34.3163,61726.0
2016-07-14 14:25:00,38.98,39.01,38.98,38.99,26572.0,34.3074,34.3339,34.3074,34.3163,26572.0
2016-07-14 14:30:00,38.99,38.99,38.97,38.98,68362.0,34.3163,34.3163,34.2986,34.3074,68362.0
2016-07-14 14:35:00,38.98,38.99,38.97,38.98,48456.0,34.3074,34.3163,34.2986,34.3074,48456.0
2016-07-14 14:40:00,38.98,39.01,38.98,38.99,28278.0,34.3074,34.3339,34.3074,34.3163,28278.0
2016-07-14 14:45:00,39.0,39.04,39.0,39.04,50302.0,34.3251,34.3603,34.3251,34.3603,50302.0
2016-07-14 14:50:00,39.03,39.04,39.02,39.02,26972.0,34.3515,34.3603,34.3427,34.3427,26972.0
2016-07-14 14:55:00,39.02,39.05,39.02,39.04,22894.0,34.3427,34.3691,34.3427,34.3603,22894.0
2016-07-14 15:00:00,39.03,39.04,39.01,39.02,31982.0,34.3515,34.3603,34.3339,34.3427,31982.0
2016-07-14 15:05:00,39.02,39.1,39.02,39.1,59380.0,34.3427,34.4131,34.3427,34.4131,59380.0
2016-07-14 15:10:00,39.1,39.1,39.07,39.09,48330.0,34.4131,34.4131,34.3867,34.4043,48330.0
2016-07-14 15:15:00,39.1,39.1,39.06,39.07,55184.0,34.4131,34.4131,34.3779,34.3867,55184.0
2016-07-14 15:20:00,39.08,39.09,39.06,39.06,42504.0,34.3955,34.4043,34.3779,34.3779,42504.0
2016-07-14 15:25:00,39.07,39.08,39.06,39.08,46248.0,34.3867,34.3955,34.3779,34.3955,46248.0
2016-07-14 15:30:00,39.09,39.1,39.07,39.07,77930.0,34.4043,34.4131,34.3867,34.3867,77930.0
2016-07-14 15:35:00,39.07,39.08,39.05,39.07,62824.0,34.3867,34.3955,34.3691,34.3867,62824.0
2016-07-14 15:40:00,39.07,39.07,38.99,38.99,119884.0,34.3867,34.3867,34.3163,34.3163,119884.0
2016-07-14 15:45:00,39.0,39.02,38.99,39.0,164270.0,34.3251,34.3427,34.3163,34.3251,164270.0
2016-07-14 15:50:00,38.99,39.04,38.99,39.03,153214.0,34.3163,34.3603,34.3163,34.3515,153214.0
2016-07-14 15:55:00,39.02,39.05,39.01,39.02,310162.0,34.3427,34.3691,34.3339,34.3427,310162.0
2016-07-15 09:30:00,39.16,39.17,38.94,39.05,402946.0,34.4659,34.4747,34.2722,34.3691,402946.0
2016-07-15 09:35:00,39.08,39.15,39.04,39.12,44332.0,34.3955,34.4571,34.3603,34.4307,44332.0
2016-07-15 09:40:00,39.13,39.21,39.1,39.2,48070.0,34.4395,34.5099,34.4131,34.5011,48070.0
2016-07-15 09:45:00,39.21,39.23,39.15,39.2,89384.0,34.5099,34.5275,34.4571,34.5011,89384.0
2016-07-15 09:50:00,39.21,39.24,39.1,39.13,43120.0,34.5099,34.5363,34.4131,34.4395,43120.0
2016-07-15 09:55:00,39.13,39.14,39.08,39.11,55730.0,34.4395,34.4483,34.3955,34.4219,55730.0
2016-07-15 10:00:00,39.11,39.18,39.1,39.15,45026.0,34.4219,34.4835,34.4131,34.4571,45026.0
2016-07-15 10:05:00,39.16,39.17,39.12,39.15,44120.0,34.4659,34.4747,34.4307,34.4571,44120.0
2016-07-15 10:10:00,39.16,39.18,39.12,39.13,39216.0,34.4659,34.4835,34.4307,34.4395,39216.0
2016-07-15 10:15:00,39.12,39.13,39.08,39.1,31504.0,34.4307,34.4395,34.3955,34.4131,31504.0
2016-07-15 10:20:00,39.1,39.14,39.09,39.13,31184.0,34.4131,34.4483,34.4043,34.4395,31184.0
2016-07-15 10:25:00,39.12,39.13,39.1,39.12,56332.0,34.4307,34.4395,34.4131,34.4307,56332.0
2016-07-15 10:30:00,39.12,39.13,39.12,39.13,30918.0,34.4307,34.4395,34.4307,34.4395,30918.0
2016-07-15 10:35:00,39.13,39.13,39.11,39.12,49266.0,34.4395,34.4395,34.4219,34.4307,49266.0
2016-07-15 10:40:00,39.12,39.13,39.1,39.1,49656.0,34.4307,34.4395,34.4131,34.4131,49656.0
2016-07-15 10:45:00,39.1,39.15,39.09,39.15,21280.0,34.4131,34.4571,34.4043,34.4571,21280.0
2016-07-15 10:50:00,39.15,39.16,39.13,39.14,49392.0,34.4571,34.4659,34.4395,34.4483,49392.0
2016-07-15 10:55:00,39.13,39.15,39.12,39.14,17542.0,34.4395,34.4571,34.4307,34.4483,17542.0
2016-07-15 11:00:00,39.15,39.16,39.13,39.15,29090.0,34.4571,34.4659,34.4395,34.4571,29090.0
2016-07-15 11:05:00,39.15,39.15,39.11,39.12,61526.0,34.4571,34.4571,34.4219,34.4307,61526.0
2016-07-15 11:10:00,39.1,39.11,39.09,39.09,21736.0,34.4131,34.4219,34.4043,34.4043,21736.0
2016-07-15 11:15:00,39.1,39.1,39.06,39.06,91124.0,34.4131,34.4131,34.3779,34.3779,91124.0
2016-07-15 11:20:00,39.05,39.06,39.01,39.01,46234.0,34.3691,34.3779,34.3339,34.3339,46234.0
2016-07-15 11:25:00,39.01,39.02,38.99,39.0,91206.0,34.3339,34.3427,34.3163,34.3251,91206.0
2016-07-15 11:30:00,39.0,39.01,38.99,38.99,24762.0,34.3251,34.3339,34.3163,34.3163,24762.0
2016-07-15 11:35:00,38.99,39.0,38.99,38.99,24850.0,34.3163,34.3251,34.3163,34.3163,24850.0
2016-07-15 11:40:00,38.99,39.0,38.97,38.99,28666.0,34.3163,34.3251,34.2986,34.3163,28666.0
2016-07-15 11:45:00,38.99,38.99,38.97,38.97,44044.0,34.3163,34.3163,34.2986,34.2986,44044.0
2016-07-15 11:50:00,38.98,38.99,38.96,38.96,17484.0,34.3074,34.3163,34.2898,34.2898,17484.0
2016-07-15 11:55:00,38.97,38.98,38.95,38.97,27194.0,34.2986,34.3074,34.281,34.2986,27194.0
2016-07-15 12:00:00,38.97,38.98,38.96,38.97,34124.0,34.2986,34.3074,34.2898,34.2986,34124.0
2016-07-15 12:05:00,38.97,38.97,38.95,38.96,24864.0,34.2986,34.2986,34.281,34.2898,24864.0
2016-07-15 12:10:00,38.96,38.98,38.95,38.98,18430.0,34.2898,34.3074,34.281,34.3074,18430.0
2016-07-15 12:15:00,38.98,38.98,38.96,38.98,28026.0,34.3074,34.3074,34.2898,34.3074,28026.0
2016-07-15 12:20:00,38.98,38.99,38.94,38.95,65326.0,34.3074,34.3163,34.2722,34.281,65326.0
2016-07-15 12:25:00,38.94,38.94,38.91,38.94,40566.0,34.2722,34.2722,34.2458,34.2722,40566.0
2016-07-15 12:30:00,38.94,38.94,38.9,38.9,16894.0,34.2722,34.2722,34.237,34.237,16894.0
2016-07-15 12:35:00,38.9,38.9,38.88,38.88,44080.0,34.237,34.237,34.2194,34.2194,44080.0
2016-07-15 12:40:00,38.88,38.88,38.85,38.88,21306.0,34.2194,34.2194,34.193,34.2194,21306.0
2016-07-15 12:45:00,38.88,38.91,38.87,38.91,13468.0,34.2194,34.2458,34.2106,34.2458,13468.0
2016-07-15 12:50:00,38.91,38.93,38.89,38.92,18242.0,34.2458,34.2634,34.2282,34.2546,18242.0
2016-07-15 12:55:00,38.92,38.92,38.89,38.9,12332.0,34.2546,34.2546,34.2282,34.237,12332.0
2016-07-15 13:00:00,38.91,38.92,38.88,38.9,81008.0,34.2458,34.2546,34.2194,34.237,81008.0
2016-07-15 13:05:00,38.91,38.91,38.89,38.91,21030.0,34.2458,34.2458,34.2282,34.2458,21030.0
2016-07-15 13:10:00,38.91,38.96,38.91,38.94,22314.0,34.2458,34.2898,34.2458,34.2722,22314.0
2016-07-15 13:15:00,38.94,38.98,38.94,38.96,36824.0,34.2722,34.3074,34.2722,34.2898,36824.0
2016-07-15 13:20:00,38.96,38.97,38.94,38.95,53118.0,34.2898,34.2986,34.2722,34.281,53118.0
2016-07-15 13:25:00,38.95,38.95,38.93,38.94,13880.0,34.281,34.281,34.2634,34.2722,13880.0
2016-07-15 13:30:00,38.94,38.96,38.93,38.95,20160.0,34.2722,34.2898,34.2634,34.281,20160.0
2016-07-15 13:35:00,38.94,38.97,38.94,38.97,14070.0,34.2722,34.2986,34.2722,34.2986,14070.0
2016-07-15 13:40:00,38.96,38.98,38.95,38.95,38928.0,34.2898,34.3074,34.281,34.281,38928.0
2016-07-15 13:45:00,38.95,38.95,38.9,38.9,21958.0,34.281,34.281,34.237,34.237,21958.0
2016-07-15 13:50:00,38.91,38.94,38.91,38.94,61226.0,34.2458,34.2722,34.2458,34.2722,61226.0
2016-07-15 13:55:00,38.94,38.96,38.93,38.95,29182.0,34.2722,34.2898,34.2634,34.281,29182.0
2016-07-15 14:00:00,38.95,38.96,38.93,38.95,66754.0,34.281,34.2898,34.2634,34.281,66754.0
2016-07-15 14:05:00,38.95,38.98,38.95,38.98,27030.0,34.281,34.3074,34.281,34.3074,27030.0
2016-07-15 14:10:00,38.98,38.99,38.97,38.98,40616.0,34.3074,34.3163,34.2986,34.3074,40616.0
2016-07-15 14:15:00,38.98,38.98,38.97,38.97,40512.0,34.3074,34.3074,34.2986,34.2986,40512.0
2016-07-15 14:20:00,38.96,38.97,38.93,38.94,42610.0,34.2898,34.2986,34.2634,34.2722,42610.0
2016-07-15 14:25:00,38.95,38.98,38.95,38.95,25540.0,34.281,34.3074,34.281,34.281,25540.0
2016-07-15 14:30:00,38.95,38.98,38.94,38.97,66788.0,34.281,34.3074,34.2722,34.2986,66788.0
2016-07-15 14:35:00,38.97,38.97,38.96,38.96,36058.0,34.2986,34.2986,34.2898,34.2898,36058.0
2016-07-15 14:40:00,38.96,38.97,38.95,38.96,26924.0,34.2898,34.2986,34.281,34.2898,26924.0
2016-07-15 14:45:00,38.96,38.99,38.96,38.98,39482.0,34.2898,34.3163,34.2898,34.3074,39482.0
2016-07-15 14:50:00,38.98,38.99,38.95,38.98,40454.0,34.3074,34.3163,34.281,34.3074,40454.0
2016-07-15 14:55:00,38.99,38.99,38.98,38.99,21228.0,34.3163,34.3163,34.3074,34.3163,21228.0
2016-07-15 15:00:00,38.99,38.99,38.95,38.96,86280.0,34.3163,34.3163,34.281,34.2898,86280.0
2016-07-15 15:05:00,38.96,38.98,38.95,38.95,37902.0,34.2898,34.3074,34.281,34.281,37902.0
2016-07-15 15:10:00,38.95,38.96,38.94,38.94,30632.0,34.281,34.2898,34.2722,34.2722,30632.0
2016-07-15 15:15:00,38.94,38.96,38.92,38.93,41498.0,34.2722,34.2898,34.2546,34.2634,41498.0
2016-07-15 15:20:00,38.93,38.97,38.92,38.96,57468.0,34.2634,34.2986,34.2546,34.2898,57468.0
2016-07-15 15:25:00,38.96,38.98,38.95,38.97,54190.0,34.2898,34.3074,34.281,34.2986,54190.0
2016-07-15 15:30:00,38.97,38.99,38.97,38.99,47956.0,34.2986,34.3163,34.2986,34.3163,47956.0
2016-07-15 15:35:00,38.99,38.99,38.95,38.96,89266.0,34.3163,34.3163,34.281,34.2898,89266.0
2016-07-15 15:40:00,38.96,38.96,38.94,38.94,78394.0,34.2898,34.2898,34.2722,34.2722,78394.0
2016-07-15 15:45:00,38.94,38.94,38.9,38.91,114390.0,34.2722,34.2722,34.237,34.2458,114390.0
2016-07-15 15:50:00,38.91,38.91,38.89,38.89,140594.0,34.2458,34.2458,34.2282,34.2282,140594.0
2016-07-15 15:55:00,38.9,38.92,38.88,38.9,236066.0,34.237,34.2546,34.2194,34.237,236066.0
2016-07-18 09:30:00,39.15,39.47,39.15,39.39,652896.0,34.4571,34.7387,34.4571,34.6683,652896.0
2016-07-18 09:35:00,39.39,39.46,39.34,39.4,123828.0,34.6683,34.7299,34.6243,34.6771,123828.0
2016-07-18 09:40:00,39.4,39.43,39.34,39.42,245912.0,34.6771,34.7035,34.6243,34.6947,245912.0
2016-07-18 09:45:00,39.43,39.45,39.36,39.38,142608.0,34.7035,34.7211,34.6419,34.6595,142608.0
2016-07-18 09:50:00,39.39,39.45,39.32,39.43,186624.0,34.6683,34.7211,34.6067,34.7035,186624.0
2016-07-18 09:55:00,39.43,39.45,39.4,39.41,82038.0,34.7035,34.7211,34.6771,34.6859,82038.0
2016-07-18 10:00:00,39.4,39.49,39.39,39.44,172102.0,34.6771,34.7563,34.6683,34.7123,172102.0
2016-07-18 10:05:00,39.43,39.51,39.43,39.51,232232.0,34.7035,34.7739,34.7035,34.7739,232232.0
2016-07-18 10:10:00,39.51,39.56,39.51,39.52,203060.0,34.7739,34.8179,34.7739,34.7827,203060.0
2016-07-18 10:15:00,39.52,39.53,39.48,39.48,85432.0,34.7827,34.7915,34.7475,34.7475,85432.0
2016-07-18 10:20:00,39.48,39.56,39.48,39.56,68200.0,34.7475,34.8179,34.7475,34.8179,68200.0
2016-07-18 10:25:00,39.56,39.6,39.56,39.59,148812.0,34.8179,34.8531,34.8179,34.8443,148812.0
2016-07-18 10:30:00,39.59,39.69,39.59,39.63,169582.0,34.8443,34.9323,34.8443,34.8795,169582.0
2016-07-18 10:35:00,39.63,39.68,39.6,39.66,80680.0,34.8795,34.9235,34.8531,34.9059,80680.0
2016-07-18 10:40:00,39.66,39.69,39.64,39.68,46368.0,34.9059,34.9323,34.8883,34.9235,46368.0
2016-07-18 10:45:00,39.67,39.72,39.66,39.72,70486.0,34.9147,34.9587,34.9059,34.9587,70486.0
2016-07-18 10:50:00,39.72,39.73,39.66,39.72,101150.0,34.9587,34.9675,34.9059,34.9587,101150.0
2016-07-18 10:55:00,39.72,39.73,39.67,39.68,88952.0,34.9587,34.9675,34.9147,34.9235,88952.0
2016-07-18 11:00:00,39.68,39.7,39.66,39.68,83980.0,34.9235,34.9411,34.9059,34.9235,83980.0
2016-07-18 11:05:00,39.68,39.7,39.68,39.69,70788.0,34.9235,34.9411,34.9235,34.9323,70788.0
2016-07-18 11:10:00,39.69,39.74,39.67,39.67,55630.0,34.9323,34.9763,34.9147,34.9147,55630.0
2016-07-18 11:15:00,39.68,39.69,39.64,39.66,69516.0,34.9235,34.9323,34.8883,34.9059,69516.0
2016-07-18 11:20:00,39.65,39.66,39.63,39.63,51484.0,34.8971,34.9059,34.8795,34.8795,51484.0
2016-07-18 11:25:00,39.63,39.64,39.6,39.64,99040.0,34.8795,34.8883,34.8531,34.8883,99040.0
2016-07-18 11:30:00,39.63,39.65,39.61,39.62,47712.0,34.8795,34.8971,34.8619,34.8707,47712.0
2016-07-18 11:35:00,39.62,39.63,39.58,39.63,120612.0,34.8707,34.8795,34.8355,34.8795,120612.0
2016-07-18 11:40:00,39.63,39.64,39.62,39.62,57418.0,34.8795,34.8883,34.8707,34.8707,57418.0
2016-07-18 11:45:00,39.63,39.64,39.6,39.63,48156.0,34.8795,34.8883,34.8531,34.8795,48156.0
2016-07-18 11:50:00,39.63,39.67,39.63,39.63,55264.0,34.8795,34.9147,34.8795,34.8795,55264.0
2016-07-18 11:55:00,39.63,39.65,39.63,39.63,28502.0,34.8795,34.8971,34.8795,34.8795,28502.0
2016-07-18 12:00:00,39.63,39.63,39.6,39.62,37896.0,34.8795,34.8795,34.8531,34.8707,37896.0
2016-07-18 12:05:00,39.62,39.62,39.59,39.61,44552.0,34.8707,34.8707,34.8443,34.8619,44552.0
2016-07-18 12:10:00,39.62,39.63,39.6,39.63,30274.0,34.8707,34.8795,34.8531,34.8795,30274.0
2016-07-18 12:15:00,39.63,39.64,39.58,39.59,34252.0,34.8795,34.8883,34.8355,34.8443,34252.0
2016-07-18 12:20:00,39.59,39.6,39.58,39.6,34302.0,34.8443,34.8531,34.8355,34.8531,34302.0
2016-07-18 12:25:00,39.6,39.62,39.59,39.59,35954.0,34.8531,34.8707,34.8443,34.8443,35954.0
2016-07-18 12:30:00,39.59,39.59,39.53,39.53,63398.0,34.8443,34.8443,34.7915,34.7915,63398.0
2016-07-18 12:35:00,39.52,39.53,39.5,39.51,58130.0,34.7827,34.7915,34.7651,34.7739,58130.0
2016-07-18 12:40:00,39.52,39.52,39.47,39.47,43254.0,34.7827,34.7827,34.7387,34.7387,43254.0
2016-07-18 12:45:00,39.47,39.49,39.47,39.49,48304.0,34.7387,34.7563,34.7387,34.7563,48304.0
2016-07-18 12:50:00,39.49,39.5,39.47,39.5,38940.0,34.7563,34.7651,34.7387,34.7651,38940.0
2016-07-18 12:55:00,39.49,39.49,39.48,39.49,28622.0,34.7563,34.7563,34.7475,34.7563,28622.0
2016-07-18 13:00:00,39.49,39.49,39.44,39.44,40578.0,34.7563,34.7563,34.7123,34.7123,40578.0
2016-07-18 13:05:00,39.45,39.48,39.44,39.48,73136.0,34.7211,34.7475,34.7123,34.7475,73136.0
2016-07-18 13:10:00,39.48,39.48,39.41,39.42,34340.0,34.7475,34.7475,34.6859,34.6947,34340.0
2016-07-18 13:15:00,39.41,39.48,39.41,39.47,52966.0,34.6859,34.7475,34.6859,34.7387,52966.0
2016-07-18 13:20:00,39.47,39.49,39.47,39.49,47344.0,34.7387,34.7563,34.7387,34.7563,47344.0
2016-07-18 13:25:00,39.49,39.52,39.49,39.52,40764.0,34.7563,34.7827,34.7563,34.7827,40764.0
2016-07-18 13:30:00,39.52,39.52,39.48,39.49,34882.0,34.7827,34.7827,34.7475,34.7563,34882.0
2016-07-18 13:35:00,39.5,39.52,39.49,39.5,38146.0,34.7651,34.7827,34.7563,34.7651,38146.0
2016-07-18 13:40:00,39.5,39.52,39.49,39.51,58464.0,34.7651,34.7827,34.7563,34.7739,58464.0
2016-07-18 13:45:00,39.52,39.54,39.51,39.52,73634.0,34.7827,34.8003,34.7739,34.7827,73634.0
2016-07-18 13:50:00,39.52,39.54,39.49,39.49,71294.0,34.7827,34.8003,34.7563,34.7563,71294.0
2016-07-18 13:55:00,39.49,39.52,39.49,39.51,53372.0,34.7563,34.7827,34.7563,34.7739,53372.0
2016-07-18 14:00:00,39.52,39.52,39.51,39.52,45222.0,34.7827,34.7827,34.7739,34.7827,45222.0
2016-07-18 14:05:00,39.52,39.52,39.52,39.52,27694.0,34.7827,34.7827,34.7827,34.7827,27694.0
2016-07-18 14:10:00,39.52,39.54,39.51,39.52,60206.0,34.7827,34.8003,34.7739,34.7827,60206.0
2016-07-18 14:15:00,39.51,39.52,39.49,39.52,46766.0,34.7739,34.7827,34.7563,34.7827,46766.0
2016-07-18 14:20:00,39.52,39.52,39.51,39.52,38072.0,34.7827,34.7827,34.7739,34.7827,38072.0
2016-07-18 14:25:00,39.52,39.53,39.49,39.51,43490.0,34.7827,34.7915,34.7563,34.7739,43490.0
2016-07-18 14:30:00,39.51,39.51,39.49,39.51,50848.0,34.7739,34.7739,34.7563,34.7739,50848.0
2016-07-18 14:35:00,39.51,39.52,39.51,39.51,398240.0,34.7739,34.7827,34.7739,34.7739,398240.0
2016-07-18 14:40:00,39.52,39.54,39.51,39.53,48690.0,34.7827,34.8003,34.7739,34.7915,48690.0
2016-07-18 14:45:00,39.53,39.58,39.52,39.57,72402.0,34.7915,34.8355,34.7827,34.8267,72402.0
2016-07-18 14:50:00,39.58,39.59,39.57,39.58,51812.0,34.8355,34.8443,34.8267,34.8355,51812.0
2016-07-18 14:55:00,39.58,39.59,39.56,39.59,41584.0,34.8355,34.8443,34.8179,34.8443,41584.0
2016-07-18 15:00:00,39.59,39.6,39.55,39.56,37688.0,34.8443,34.8531,34.8091,34.8179,37688.0
2016-07-18 15:05:00,39.56,39.58,39.55,39.58,50596.0,34.8179,34.8355,34.8091,34.8355,50596.0
2016-07-18 15:10:00,39.58,39.6,39.58,39.6,39744.0,34.8355,34.8531,34.8355,34.8531,39744.0
2016-07-18 15:15:00,39.6,39.63,39.6,39.6,78364.0,34.8531,34.8795,34.8531,34.8531,78364.0
2016-07-18 15:20:00,39.6,39.6,39.59,39.6,38448.0,34.8531,34.8531,34.8443,34.8531,38448.0
2016-07-18 15:25:00,39.6,39.61,39.59,39.61,63780.0,34.8531,34.8619,34.8443,34.8619,63780.0
2016-07-18 15:30:00,39.61,39.62,39.59,39.59,69932.0,34.8619,34.8707,34.8443,34.8443,69932.0
2016-07-18 15:35:00,39.6,39.63,39.59,39.62,81570.0,34.8531,34.8795,34.8443,34.8707,81570.0
2016-07-18 15:40:00,39.62,39.65,39.61,39.65,81582.0,34.8707,34.8971,34.8619,34.8971,81582.0
2016-07-18 15:45:00,39.65,39.66,39.63,39.66,134408.0,34.8971,34.9059,34.8795,34.9059,134408.0
2016-07-18 15:50:00,39.65,39.66,39.63,39.65,111146.0,34.8971,34.9059,34.8795,34.8971,111146.0
2016-07-18 15:55:00,39.65,39.65,39.61,39.62,223882.0,34.8971,34.8971,34.8619,34.8707,223882.0
2016-07-19 09:30:00,39.77,39.94,39.72,39.85,296680.0,35.0028,35.1524,34.9587,35.0732,296680.0
2016-07-19 09:35:00,39.84,39.88,39.82,39.85,160788.0,35.0644,35.0996,35.0468,35.0732,160788.0
2016-07-19 09:40:00,39.84,39.88,39.8,39.8,69892.0,35.0644,35.0996,35.0292,35.0292,69892.0
2016-07-19 09:45:00,39.8,39.81,39.76,39.77,65490.0,35.0292,35.038,34.994,35.0028,65490.0
2016-07-19 09:50:00,39.77,39.77,39.7,39.72,75478.0,35.0028,35.0028,34.9411,34.9587,75478.0
2016-07-19 09:55:00,39.72,39.73,39.64,39.66,109894.0,34.9587,34.9675,34.8883,34.9059,109894.0
2016-07-19 10:00:00,39.66,39.7,39.62,39.69,58166.0,34.9059,34.9411,34.8707,34.9323,58166.0
2016-07-19 10:05:00,39.69,39.71,39.62,39.7,189044.0,34.9323,34.9499,34.8707,34.9411,189044.0
2016-07-19 10:10:00,39.7,39.78,39.69,39.69,90362.0,34.9411,35.0116,34.9323,34.9323,90362.0
2016-07-19 10:15:00,39.69,39.71,39.64,39.64,72070.0,34.9323,34.9499,34.8883,34.8883,72070.0
2016-07-19 10:20:00,39.64,39.71,39.63,39.7,39650.0,34.8883,34.9499,34.8795,34.9411,39650.0
2016-07-19 10:25:00,39.71,39.71,39.68,39.69,35008.0,34.9499,34.9499,34.9235,34.9323,35008.0
2016-07-19 10:30:00,39.69,39.74,39.68,39.73,49138.0,34.9323,34.9763,34.9235,34.9675,49138.0
2016-07-19 10:35:00,39.72,39.72,39.69,39.71,31348.0,34.9587,34.9587,34.9323,34.9499,31348.0
2016-07-19 10:40:00,39.71,39.71,39.68,39.7,32694.0,34.9499,34.9499,34.9235,34.9411,32694.0
2016-07-19 10:45:00,39.7,39.7,39.66,39.68,53806.0,34.9411,34.9411,34.9059,34.9235,53806.0
2016-07-19 10:50:00,39.67,39.69,39.63,39.64,116650.0,34.9147,34.9323,34.8795,34.8883,116650.0
2016-07-19 10:55:00,39.64,39.67,39.64,39.66,36642.0,34.8883,34.9147,34.8883,34.9059,36642.0
2016-07-19 11:00:00,39.66,39.72,39.66,39.7,35666.0,34.9059,34.9587,34.9059,34.9411,35666.0
2016-07-19 11:05:00,39.69,39.73,39.69,39.7,40128.0,34.9323,34.9675,34.9323,34.9411,40128.0
2016-07-19 11:10:00,39.71,39.73,39.69,39.73,39962.0,34.9499,34.9675,34.9323,34.9675,39962.0
2016-07-19 11:15:00,39.73,39.74,39.71,39.72,44534.0,34.9675,34.9763,34.9499,34.9587,44534.0
2016-07-19 11:20:00,39.72,39.75,39.71,39.73,82296.0,34.9587,34.9851,34.9499,34.9675,82296.0
2016-07-19 11:25:00,39.73,39.75,39.72,39.74,29450.0,34.9675,34.9851,34.9587,34.9763,29450.0
2016-07-19 11:30:00,39.74,39.76,39.73,39.74,51368.0,34.9763,34.994,34.9675,34.9763,51368.0
2016-07-19 11:35:00,39.74,39.74,39.7,39.7,31382.0,34.9763,34.9763,34.9411,34.9411,31382.0
2016-07-19 11:40:00,39.7,39.71,39.67,39.67,43764.0,34.9411,34.9499,34.9147,34.9147,43764.0
2016-07-19 11:45:00,39.67,39.67,39.6,39.62,54666.0,34.9147,34.9147,34.8531,34.8707,54666.0
2016-07-19 11:50:00,39.62,39.63,39.6,39.63,35730.0,34.8707,34.8795,34.8531,34.8795,35730.0
2016-07-19 11:55:00,39.63,39.63,39.59,39.59,25140.0,34.8795,34.8795,34.8443,34.8443,25140.0
2016-07-19 12:00:00,39.59,39.63,39.58,39.63,35400.0,34.8443,34.8795,34.8355,34.8795,35400.0
2016-07-19 12:05:00,39.64,39.66,39.63,39.65,38106.0,34.8883,34.9059,34.8795,34.8971,38106.0
2016-07-19 12:10:00,39.66,39.69,39.64,39.68,36796.0,34.9059,34.9323,34.8883,34.9235,36796.0
2016-07-19 12:15:00,39.68,39.69,39.66,39.67,33918.0,34.9235,34.9323,34.9059,34.9147,33918.0
2016-07-19 12:20:00,39.67,39.67,39.63,39.65,19008.0,34.9147,34.9147,34.8795,34.8971,19008.0
2016-07-19 12:25:00,39.64,39.67,39.64,39.65,17088.0,34.8883,34.9147,34.8883,34.8971,17088.0
2016-07-19 12:30:00,39.65,39.67,39.63,39.64,22950.0,34.8971,34.9147,34.8795,34.8883,22950.0
2016-07-19 12:35:00,39.64,39.65,39.62,39.65,31410.0,34.8883,34.8971,34.8707,34.8971,31410.0
2016-07-19 12:40:00,39.65,39.66,39.62,39.62,21270.0,34.8971,34.9059,34.8707,34.8707,21270.0
2016-07-19 12:45:00,39.63,39.67,39.63,39.65,24972.0,34.8795,34.9147,34.8795,34.8971,24972.0
2016-07-19 12:50:00,39.65,39.67,39.64,39.66,20276.0,34.8971,34.9147,34.8883,34.9059,20276.0
2016-07-19 12:55:00,39.66,39.66,39.63,39.65,20452.0,34.9059,34.9059,34.8795,34.8971,20452.0
2016-07-19 13:00:00,39.65,39.65,39.63,39.63,21950.0,34.8971,34.8971,34.8795,34.8795,21950.0
2016-07-19 13:05:00,39.63,39.65,39.63,39.63,50606.0,34.8795,34.8971,34.8795,34.8795,50606.0
2016-07-19 13:10:00,39.63,39.63,39.6,39.6,19276.0,34.8795,34.8795,34.8531,34.8531,19276.0
2016-07-19 13:15:00,39.6,39.62,39.6,39.62,28078.0,34.8531,34.8707,34.8531,34.8707,28078.0
2016-07-19 13:20:00,39.62,39.63,39.6,39.6,12500.0,34.8707,34.8795,34.8531,34.8531,12500.0
2016-07-19 13:25:00,39.6,39.61,39.59,39.6,73304.0,34.8531,34.8619,34.8443,34.8531,73304.0
2016-07-19 13:30:00,39.6,39.61,39.59,39.6,37786.0,34.8531,34.8619,34.8443,34.8531,37786.0
2016-07-19 13:35:00,39.61,39.61,39.58,39.6,18374.0,34.8619,34.8619,34.8355,34.8531,18374.0
2016-07-19 13:40:00,39.6,39.63,39.6,39.63,32158.0,34.8531,34.8795,34.8531,34.8795,32158.0
2016-07-19 13:45:00,39.63,39.66,39.63,39.64,44012.0,34.8795,34.9059,34.8795,34.8883,44012.0
2016-07-19 13:50:00,39.63,39.65,39.63,39.65,19666.0,34.8795,34.8971,34.8795,34.8971,19666.0
2016-07-19 13:55:00,39.65,39.66,39.61,39.63,38084.0,34.8971,34.9059,34.8619,34.8795,38084.0
2016-07-19 14:00:00,39.63,39.65,39.63,39.65,19546.0,34.8795,34.8971,34.8795,34.8971,19546.0
2016-07-19 14:05:00,39.65,39.67,39.64,39.66,32998.0,34.8971,34.9147,34.8883,34.9059,32998.0
2016-07-19 14:10:00,39.66,39.68,39.65,39.65,64916.0,34.9059,34.9235,34.8971,34.8971,64916.0
2016-07-19 14:15:00,39.66,39.67,39.65,39.66,26662.0,34.9059,34.9147,34.8971,34.9059,26662.0
2016-07-19 14:20:00,39.67,39.69,39.67,39.68,21758.0,34.9147,34.9323,34.9147,34.9235,21758.0
2016-07-19 14:25:00,39.67,39.69,39.67,39.68,38682.0,34.9147,34.9323,34.9147,34.9235,38682.0
2016-07-19 14:30:00,39.67,39.67,39.65,39.67,32450.0,34.9147,34.9147,34.8971,34.9147,32450.0
2016-07-19 14:35:00,39.67,39.68,39.66,39.67,38082.0,34.9147,34.9235,34.9059,34.9147,38082.0
2016-07-19 14:40:00,39.67,39.69,39.66,39.66,43010.0,34.9147,34.9323,34.9059,34.9059,43010.0
2016-07-19 14:45:00,39.66,39.67,39.62,39.62,60958.0,34.9059,34.9147,34.8707,34.8707,60958.0
2016-07-19 14:50:00,39.62,39.63,39.61,39.62,56194.0,34.8707,34.8795,34.8619,34.8707,56194.0
2016-07-19 14:55:00,39.62,39.62,39.58,39.59,53242.0,34.8707,34.8707,34.8355,34.8443,53242.0
2016-07-19 15:00:00,39.59,39.6,39.58,39.6,48014.0,34.8443,34.8531,34.8355,34.8531,48014.0
2016-07-19 15:05:00,39.6,39.61,39.59,39.6,83452.0,34.8531,34.8619,34.8443,34.8531,83452.0
2016-07-19 15:10:00,39.6,39.62,39.59,39.61,72734.0,34.8531,34.8707,34.8443,34.8619,72734.0
2016-07-19 15:15:00,39.61,39.65,39.6,39.63,178764.0,34.8619,34.8971,34.8531,34.8795,178764.0
2016-07-19 15:20:00,39.63,39.68,39.63,39.67,86830.0,34.8795,34.9235,34.8795,34.9147,86830.0
2016-07-19 15:25:00,39.67,39.68,39.63,39.64,46160.0,34.9147,34.9235,34.8795,34.8883,46160.0
2016-07-19 15:30:00,39.64,39.68,39.63,39.66,45452.0,34.8883,34.9235,34.8795,34.9059,45452.0
2016-07-19 15:35:00,39.67,39.68,39.66,39.67,40992.0,34.9147,34.9235,34.9059,34.9147,40992.0
2016-07-19 15:40:00,39.67,39.69,39.66,39.67,58060.0,34.9147,34.9323,34.9059,34.9147,58060.0
2016-07-19 15:45:00,39.67,39.68,39.66,39.68,79374.0,34.9147,34.9235,34.9059,34.9235,79374.0
2016-07-19 15:50:00,39.68,39.69,39.67,39.67,100130.0,34.9235,34.9323,34.9147,34.9147,100130.0
2016-07-19 15:55:00,39.67,39.69,39.67,39.69,162342.0,34.9147,34.9323,34.9147,34.9323,162342.0
2016-07-20 09:30:00,39.8,39.8,39.63,39.64,139106.0,35.0292,35.0292,34.8795,34.8883,139106.0
2016-07-20 09:35:00,39.65,39.71,39.65,39.68,47048.0,34.8971,34.9499,34.8971,34.9235,47048.0
2016-07-20 09:40:00,39.67,39.7,39.62,39.63,32914.0,34.9147,34.9411,34.8707,34.8795,32914.0
2016-07-20 09:45:00,39.63,39.71,39.63,39.7,56208.0,34.8795,34.9499,34.8795,34.9411,56208.0
2016-07-20 09:50:00,39.7,39.73,39.69,39.71,49588.0,34.9411,34.9675,34.9323,34.9499,49588.0
2016-07-20 09:55:00,39.71,39.81,39.69,39.74,80956.0,34.9499,35.038,34.9323,34.9763,80956.0
2016-07-20 10:00:00,39.74,39.76,39.65,39.67,32940.0,34.9763,34.994,34.8971,34.9147,32940.0
2016-07-20 10:05:00,39.68,39.69,39.63,39.64,37784.0,34.9235,34.9323,34.8795,34.8883,37784.0
2016-07-20 10:10:00,39.65,39.67,39.64,39.66,39596.0,34.8971,34.9147,34.8883,34.9059,39596.0
2016-07-20 10:15:00,39.67,39.69,39.65,39.68,44420.0,34.9147,34.9323,34.8971,34.9235,44420.0
2016-07-20 10:20:00,39.69,39.74,39.68,39.7,86094.0,34.9323,34.9763,34.9235,34.9411,86094.0
2016-07-20 10:25:00,39.71,39.73,39.7,39.73,22008.0,34.9499,34.9675,34.9411,34.9675,22008.0
2016-07-20 10:30:00,39.73,39.77,39.71,39.76,82530.0,34.9675,35.0028,34.9499,34.994,82530.0
2016-07-20 10:35:00,39.77,39.81,39.76,39.77,41832.0,35.0028,35.038,34.994,35.0028,41832.0
2016-07-20 10:40:00,39.77,39.8,39.77,39.79,29734.0,35.0028,35.0292,35.0028,35.0204,29734.0
2016-07-20 10:45:00,39.79,39.8,39.75,39.77,46604.0,35.0204,35.0292,34.9851,35.0028,46604.0
2016-07-20 10:50:00,39.77,39.79,39.76,39.78,49176.0,35.0028,35.0204,34.994,35.0116,49176.0
2016-07-20 10:55:00,39.78,39.8,39.76,39.77,38036.0,35.0116,35.0292,34.994,35.0028,38036.0
2016-07-20 11:00:00,39.77,39.77,39.74,39.74,58652.0,35.0028,35.0028,34.9763,34.9763,58652.0
2016-07-20 11:05:00,39.74,39.8,39.74,39.8,54510.0,34.9763,35.0292,34.9763,35.0292,54510.0
2016-07-20 11:10:00,39.8,39.83,39.79,39.82,51480.0,35.0292,35.0556,35.0204,35.0468,51480.0
2016-07-20 11:15:00,39.83,39.83,39.81,39.82,26434.0,35.0556,35.0556,35.038,35.0468,26434.0
2016-07-20 11:20:00,39.83,39.88,39.81,39.87,169152.0,35.0556,35.0996,35.038,35.0908,169152.0
2016-07-20 11:25:00,39.88,39.91,39.87,39.9,99106.0,35.0996,35.126,35.0908,35.1172,99106.0
2016-07-20 11:30:00,39.9,39.92,39.88,39.9,58232.0,35.1172,35.1348,35.0996,35.1172,58232.0
2016-07-20 11:35:00,39.9,39.94,39.9,39.94,92514.0,35.1172,35.1524,35.1172,35.1524,92514.0
2016-07-20 11:40:00,39.93,39.93,39.91,39.92,25644.0,35.1436,35.1436,35.126,35.1348,25644.0
2016-07-20 11:45:00,39.92,39.92,39.84,39.85,111018.0,35.1348,35.1348,35.0644,35.0732,111018.0
2016-07-20 11:50:00,39.85,39.88,39.84,39.88,34666.0,35.0732,35.0996,35.0644,35.0996,34666.0
2016-07-20 11:55:00,39.88,39.89,39.87,39.88,39194.0,35.0996,35.1084,35.0908,35.0996,39194.0
2016-07-20 12:00:00,39.87,39.88,39.85,39.88,34056.0,35.0908,35.0996,35.0732,35.0996,34056.0
2016-07-20 12:05:00,39.88,39.88,39.85,39.85,64692.0,35.0996,35.0996,35.0732,35.0732,64692.0
2016-07-20 12:10:00,39.85,39.88,39.85,39.86,31842.0,35.0732,35.0996,35.0732,35.082,31842.0
2016-07-20 12:15:00,39.86,39.87,39.85,39.85,33100.0,35.082,35.0908,35.0732,35.0732,33100.0
2016-07-20 12:20:00,39.85,39.88,39.85,39.88,29888.0,35.0732,35.0996,35.0732,35.0996,29888.0
2016-07-20 12:25:00,39.88,39.88,39.83,39.85,48538.0,35.0996,35.0996,35.0556,35.0732,48538.0
2016-07-20 12:30:00,39.85,39.85,39.84,39.85,34066.0,35.0732,35.0732,35.0644,35.0732,34066.0
2016-07-20 12:35:00,39.85,39.85,39.83,39.85,51734.0,35.0732,35.0732,35.0556,35.0732,51734.0
2016-07-20 12:40:00,39.85,39.88,39.85,39.88,78918.0,35.0732,35.0996,35.0732,35.0996,78918.0
2016-07-20 12:45:00,39.88,39.9,39.87,39.88,41304.0,35.0996,35.1172,35.0908,35.0996,41304.0
2016-07-20 12:50:00,39.88,39.91,39.88,39.91,24410.0,35.0996,35.126,35.0996,35.126,24410.0
2016-07-20 12:55:00,39.91,39.91,39.88,39.88,38306.0,35.126,35.126,35.0996,35.0996,38306.0
2016-07-20 13:00:00,39.88,39.9,39.85,39.85,34598.0,35.0996,35.1172,35.0732,35.0732,34598.0
2016-07-20 13:05:00,39.86,39.86,39.83,39.83,21880.0,35.082,35.082,35.0556,35.0556,21880.0
2016-07-20 13:10:00,39.84,39.84,39.82,39.84,18520.0,35.0644,35.0644,35.0468,35.0644,18520.0
2016-07-20 13:15:00,39.84,39.84,39.81,39.83,26182.0,35.0644,35.0644,35.038,35.0556,26182.0
2016-07-20 13:20:00,39.83,39.84,39.81,39.84,23928.0,35.0556,35.0644,35.038,35.0644,23928.0
2016-07-20 13:25:00,39.84,39.85,39.83,39.85,17344.0,35.0644,35.0732,35.0556,35.0732,17344.0
2016-07-20 13:30:00,39.85,39.85,39.82,39.84,30756.0,35.0732,35.0732,35.0468,35.0644,30756.0
2016-07-20 13:35:00,39.84,39.85,39.83,39.83,22534.0,35.0644,35.0732,35.0556,35.0556,22534.0
2016-07-20 13:40:00,39.82,39.83,39.82,39.83,23350.0,35.0468,35.0556,35.0468,35.0556,23350.0
2016-07-20 13:45:00,39.84,39.84,39.83,39.83,19592.0,35.0644,35.0644,35.0556,35.0556,19592.0
2016-07-20 13:50:00,39.83,39.84,39.82,39.82,28918.0,35.0556,35.0644,35.0468,35.0468,28918.0
2016-07-20 13:55:00,39.82,39.83,39.81,39.82,30784.0,35.0468,35.0556,35.038,35.0468,30784.0
2016-07-20 14:00:00,39.82,39.84,39.81,39.82,54916.0,35.0468,35.0644,35.038,35.0468,54916.0
2016-07-20 14:05:00,39.81,39.83,39.81,39.83,20360.0,35.038,35.0556,35.038,35.0556,20360.0
2016-07-20 14:10:00,39.83,39.83,39.81,39.82,22460.0,35.0556,35.0556,35.038,35.0468,22460.0
2016-07-20 14:15:00,39.82,39.84,39.82,39.83,21902.0,35.0468,35.0644,35.0468,35.0556,21902.0
2016-07-20 14:20:00,39.83,39.85,39.83,39.83,29534.0,35.0556,35.0732,35.0556,35.0556,29534.0
2016-07-20 14:25:00,39.83,39.84,39.81,39.82,32236.0,35.0556,35.0644,35.038,35.0468,32236.0
2016-07-20 14:30:00,39.82,39.84,39.8,39.8,43834.0,35.0468,35.0644,35.0292,35.0292,43834.0
2016-07-20 14:35:00,39.8,39.81,39.78,39.79,31842.0,35.0292,35.038,35.0116,35.0204,31842.0
2016-07-20 14:40:00,39.79,39.82,39.77,39.82,42508.0,35.0204,35.0468,35.0028,35.0468,42508.0
2016-07-20 14:45:00,39.82,39.82,39.81,39.82,19356.0,35.0468,35.0468,35.038,35.0468,19356.0
2016-07-20 14:50:00,39.82,39.85,39.82,39.83,52436.0,35.0468,35.0732,35.0468,35.0556,52436.0
2016-07-20 14:55:00,39.83,39.85,39.83,39.84,26470.0,35.0556,35.0732,35.0556,35.0644,26470.0
2016-07-20 15:00:00,39.84,39.85,39.82,39.84,30326.0,35.0644,35.0732,35.0468,35.0644,30326.0
2016-07-20 15:05:00,39.84,39.85,39.84,39.85,49782.0,35.0644,35.0732,35.0644,35.0732,49782.0
2016-07-20 15:10:00,39.85,39.87,39.85,39.85,42678.0,35.0732,35.0908,35.0732,35.0732,42678.0
2016-07-20 15:15:00,39.85,39.88,39.85,39.87,62294.0,35.0732,35.0996,35.0732,35.0908,62294.0
2016-07-20 15:20:00,39.87,39.88,39.85,39.86,55306.0,35.0908,35.0996,35.0732,35.082,55306.0
2016-07-20 15:25:00,39.85,39.87,39.85,39.85,76168.0,35.0732,35.0908,35.0732,35.0732,76168.0
2016-07-20 15:30:00,39.85,39.87,39.85,39.87,79290.0,35.0732,35.0908,35.0732,35.0908,79290.0
2016-07-20 15:35:00,39.87,39.87,39.85,39.85,79904.0,35.0908,35.0908,35.0732,35.0732,79904.0
2016-07-20 15:40:00,39.85,39.85,39.83,39.84,123182.0,35.0732,35.0732,35.0556,35.0644,123182.0
2016-07-20 15:45:00,39.84,39.85,39.83,39.85,168222.0,35.0644,35.0732,35.0556,35.0732,168222.0
2016-07-20 15:50:00,39.85,39.85,39.85,39.85,99302.0,35.0732,35.0732,35.0732,35.0732,99302.0
2016-07-20 15:55:00,39.85,39.85,39.82,39.83,194288.0,35.0732,35.0732,35.0468,35.0556,194288.0
2016-07-21 09:30:00,39.8,39.9,39.73,39.75,119586.0,35.0292,35.1172,34.9675,34.9851,119586.0
2016-07-21 09:35:00,39.75,39.79,39.72,39.77,12108.0,34.9851,35.0204,34.9587,35.0028,12108.0
2016-07-21 09:40:00,39.77,39.85,39.76,39.84,50126.0,35.0028,35.0732,34.994,35.0644,50126.0
2016-07-21 09:45:00,39.83,39.88,39.81,39.85,64656.0,35.0556,35.0996,35.038,35.0732,64656.0
2016-07-21 09:50:00,39.85,39.85,39.73,39.74,64954.0,35.0732,35.0732,34.9675,34.9763,64954.0
2016-07-21 09:55:00,39.73,39.73,39.63,39.65,36986.0,34.9675,34.9675,34.8795,34.8971,36986.0
2016-07-21 10:00:00,39.63,39.69,39.63,39.68,33762.0,34.8795,34.9323,34.8795,34.9235,33762.0
2016-07-21 10:05:00,39.68,39.69,39.65,39.66,36572.0,34.9235,34.9323,34.8971,34.9059,36572.0
2016-07-21 10:10:00,39.66,39.7,39.61,39.63,99116.0,34.9059,34.9411,34.8619,34.8795,99116.0
2016-07-21 10:15:00,39.66,39.66,39.62,39.62,28754.0,34.9059,34.9059,34.8707,34.8707,28754.0
2016-07-21 10:20:00,39.62,39.66,39.61,39.66,41038.0,34.8707,34.9059,34.8619,34.9059,41038.0
2016-07-21 10:25:00,39.66,39.68,39.65,39.67,46782.0,34.9059,34.9235,34.8971,34.9147,46782.0
2016-07-21 10:30:00,39.66,39.67,39.63,39.66,48390.0,34.9059,34.9147,34.8795,34.9059,48390.0
2016-07-21 10:35:00,39.67,39.68,39.65,39.66,46196.0,34.9147,34.9235,34.8971,34.9059,46196.0
2016-07-21 10:40:00,39.66,39.69,39.65,39.67,42944.0,34.9059,34.9323,34.8971,34.9147,42944.0
2016-07-21 10:45:00,39.68,39.71,39.67,39.71,59792.0,34.9235,34.9499,34.9147,34.9499,59792.0
2016-07-21 10:50:00,39.71,39.74,39.7,39.7,47474.0,34.9499,34.9763,34.9411,34.9411,47474.0
2016-07-21 10:55:00,39.7,39.76,39.7,39.76,50426.0,34.9411,34.994,34.9411,34.994,50426.0
2016-07-21 11:00:00,39.76,39.82,39.74,39.8,114366.0,34.994,35.0468,34.9763,35.0292,114366.0
2016-07-21 11:05:00,39.8,39.8,39.75,39.76,29918.0,35.0292,35.0292,34.9851,34.994,29918.0
2016-07-21 11:10:00,39.76,39.79,39.76,39.77,42514.0,34.994,35.0204,34.994,35.0028,42514.0
2016-07-21 11:15:00,39.77,39.77,39.73,39.73,28324.0,35.0028,35.0028,34.9675,34.9675,28324.0
2016-07-21 11:20:00,39.72,39.74,39.71,39.73,23124.0,34.9587,34.9763,34.9499,34.9675,23124.0
2016-07-21 11:25:00,39.73,39.74,39.71,39.74,18096.0,34.9675,34.9763,34.9499,34.9763,18096.0
2016-07-21 11:30:00,39.74,39.74,39.68,39.68,31698.0,34.9763,34.9763,34.9235,34.9235,31698.0
2016-07-21 11:35:00,39.67,39.68,39.63,39.66,36510.0,34.9147,34.9235,34.8795,34.9059,36510.0
2016-07-21 11:40:00,39.65,39.66,39.6,39.61,44984.0,34.8971,34.9059,34.8531,34.8619,44984.0
2016-07-21 11:45:00,39.6,39.6,39.59,39.6,13526.0,34.8531,34.8531,34.8443,34.8531,13526.0
2016-07-21 11:50:00,39.59,39.6,39.56,39.6,56838.0,34.8443,34.8531,34.8179,34.8531,56838.0
2016-07-21 11:55:00,39.6,39.62,39.59,39.61,26464.0,34.8531,34.8707,34.8443,34.8619,26464.0
2016-07-21 12:00:00,39.61,39.63,39.6,39.6,52760.0,34.8619,34.8795,34.8531,34.8531,52760.0
2016-07-21 12:05:00,39.6,39.62,39.6,39.61,24242.0,34.8531,34.8707,34.8531,34.8619,24242.0
2016-07-21 12:10:00,39.61,39.61,39.59,39.6,21100.0,34.8619,34.8619,34.8443,34.8531,21100.0
2016-07-21 12:15:00,39.6,39.6,39.58,39.6,39010.0,34.8531,34.8531,34.8355,34.8531,39010.0
2016-07-21 12:20:00,39.6,39.6,39.57,39.57,20990.0,34.8531,34.8531,34.8267,34.8267,20990.0
2016-07-21 12:25:00,39.57,39.58,39.56,39.57,26926.0,34.8267,34.8355,34.8179,34.8267,26926.0
2016-07-21 12:30:00,39.57,39.59,39.56,39.58,43290.0,34.8267,34.8443,34.8179,34.8355,43290.0
2016-07-21 12:35:00,39.58,39.59,39.56,39.56,28932.0,34.8355,34.8443,34.8179,34.8179,28932.0
2016-07-21 12:40:00,39.56,39.58,39.55,39.56,27866.0,34.8179,34.8355,34.8091,34.8179,27866.0
2016-07-21 12:45:00,39.56,39.58,39.55,39.57,31062.0,34.8179,34.8355,34.8091,34.8267,31062.0
2016-07-21 12:50:00,39.57,39.57,39.54,39.55,38216.0,34.8267,34.8267,34.8003,34.8091,38216.0
2016-07-21 12:55:00,39.55,39.56,39.54,39.56,17984.0,34.8091,34.8179,34.8003,34.8179,17984.0
2016-07-21 13:00:00,39.56,39.59,39.54,39.54,37076.0,34.8179,34.8443,34.8003,34.8003,37076.0
2016-07-21 13:05:00,39.54,39.57,39.52,39.57,72928.0,34.8003,34.8267,34.7827,34.8267,72928.0
2016-07-21 13:10:00,39.56,39.57,39.55,39.57,25072.0,34.8179,34.8267,34.8091,34.8267,25072.0
2016-07-21 13:15:00,39.57,39.58,39.56,39.56,19512.0,34.8267,34.8355,34.8179,34.8179,19512.0
2016-07-21 13:20:00,39.57,39.59,39.56,39.59,20980.0,34.8267,34.8443,34.8179,34.8443,20980.0
2016-07-21 13:25:00,39.59,39.6,39.58,39.6,18764.0,34.8443,34.8531,34.8355,34.8531,18764.0
2016-07-21 13:30:00,39.6,39.6,39.56,39.57,37874.0,34.8531,34.8531,34.8179,34.8267,37874.0
2016-07-21 13:35:00,39.57,39.58,39.56,39.56,36668.0,34.8267,34.8355,34.8179,34.8179,36668.0
2016-07-21 13:40:00,39.56,39.57,39.53,39.54,51486.0,34.8179,34.8267,34.7915,34.8003,51486.0
2016-07-21 13:45:00,39.53,39.54,39.48,39.49,72750.0,34.7915,34.8003,34.7475,34.7563,72750.0
2016-07-21 13:50:00,39.49,39.49,39.47,39.47,96166.0,34.7563,34.7563,34.7387,34.7387,96166.0
2016-07-21 13:55:00,39.47,39.48,39.46,39.46,27104.0,34.7387,34.7475,34.7299,34.7299,27104.0
2016-07-21 14:00:00,39.47,39.49,39.46,39.49,48042.0,34.7387,34.7563,34.7299,34.7563,48042.0
2016-07-21 14:05:00,39.49,39.52,39.49,39.52,62200.0,34.7563,34.7827,34.7563,34.7827,62200.0
2016-07-21 14:10:00,39.52,39.52,39.47,39.47,55352.0,34.7827,34.7827,34.7387,34.7387,55352.0
2016-07-21 14:15:00,39.47,39.48,39.46,39.47,21766.0,34.7387,34.7475,34.7299,34.7387,21766.0
2016-07-21 14:20:00,39.47,39.49,39.47,39.49,17532.0,34.7387,34.7563,34.7387,34.7563,17532.0
2016-07-21 14:25:00,39.48,39.49,39.47,39.48,51192.0,34.7475,34.7563,34.7387,34.7475,51192.0
2016-07-21 14:30:00,39.48,39.52,39.46,39.49,95246.0,34.7475,34.7827,34.7299,34.7563,95246.0
2016-07-21 14:35:00,39.49,39.5,39.48,39.48,19992.0,34.7563,34.7651,34.7475,34.7475,19992.0
2016-07-21 14:40:00,39.48,39.49,39.47,39.48,21728.0,34.7475,34.7563,34.7387,34.7475,21728.0
2016-07-21 14:45:00,39.48,39.48,39.46,39.48,19702.0,34.7475,34.7475,34.7299,34.7475,19702.0
2016-07-21 14:50:00,39.49,39.49,39.48,39.49,22062.0,34.7563,34.7563,34.7475,34.7563,22062.0
2016-07-21 14:55:00,39.49,39.49,39.48,39.48,19274.0,34.7563,34.7563,34.7475,34.7475,19274.0
2016-07-21 15:00:00,39.49,39.49,39.45,39.46,30788.0,34.7563,34.7563,34.7211,34.7299,30788.0
2016-07-21 15:05:00,39.46,39.46,39.44,39.45,117968.0,34.7299,34.7299,34.7123,34.7211,117968.0
2016-07-21 15:10:00,39.45,39.47,39.44,39.47,37802.0,34.7211,34.7387,34.7123,34.7387,37802.0
2016-07-21 15:15:00,39.47,39.48,39.45,39.47,40808.0,34.7387,34.7475,34.7211,34.7387,40808.0
2016-07-21 15:20:00,39.47,39.49,39.47,39.49,22868.0,34.7387,34.7563,34.7387,34.7563,22868.0
2016-07-21 15:25:00,39.49,39.54,39.48,39.54,41438.0,34.7563,34.8003,34.7475,34.8003,41438.0
2016-07-21 15:30:00,39.53,39.57,39.53,39.57,76250.0,34.7915,34.8267,34.7915,34.8267,76250.0
2016-07-21 15:35:00,39.57,39.58,39.52,39.52,77408.0,34.8267,34.8355,34.7827,34.7827,77408.0
2016-07-21 15:40:00,39.52,39.54,39.5,39.5,51094.0,34.7827,34.8003,34.7651,34.7651,51094.0
2016-07-21 15:45:00,39.5,39.56,39.5,39.55,82932.0,34.7651,34.8179,34.7651,34.8091,82932.0
2016-07-21 15:50:00,39.55,39.56,39.54,39.55,87100.0,34.8091,34.8179,34.8003,34.8091,87100.0
2016-07-21 15:55:00,39.55,39.58,39.54,39.56,226738.0,34.8091,34.8355,34.8003,34.8179,226738.0
2016-07-22 09:30:00,39.71,39.76,39.61,39.67,81530.0,34.9499,34.994,34.8619,34.9147,81530.0
2016-07-22 09:35:00,39.67,39.69,39.59,39.65,34550.0,34.9147,34.9323,34.8443,34.8971,34550.0
2016-07-22 09:40:00,39.66,39.69,39.62,39.63,46278.0,34.9059,34.9323,34.8707,34.8795,46278.0
2016-07-22 09:45:00,39.63,39.66,39.59,39.64,54420.0,34.8795,34.9059,34.8443,34.8883,54420.0
2016-07-22 09:50:00,39.64,39.67,39.58,39.59,65626.0,34.8883,34.9147,34.8355,34.8443,65626.0
2016-07-22 09:55:00,39.59,39.6,39.55,39.58,66940.0,34.8443,34.8531,34.8091,34.8355,66940.0
2016-07-22 10:00:00,39.58,39.64,39.58,39.63,67290.0,34.8355,34.8883,34.8355,34.8795,67290.0
2016-07-22 10:05:00,39.62,39.65,39.6,39.62,41938.0,34.8707,34.8971,34.8531,34.8707,41938.0
2016-07-22 10:10:00,39.62,39.66,39.57,39.63,39748.0,34.8707,34.9059,34.8267,34.8795,39748.0
2016-07-22 10:15:00,39.63,39.67,39.63,39.66,28536.0,34.8795,34.9147,34.8795,34.9059,28536.0
2016-07-22 10:20:00,39.67,39.69,39.65,39.68,19396.0,34.9147,34.9323,34.8971,34.9235,19396.0
2016-07-22 10:25:00,39.69,39.72,39.66,39.71,22498.0,34.9323,34.9587,34.9059,34.9499,22498.0
2016-07-22 10:30:00,39.72,39.72,39.69,39.72,17466.0,34.9587,34.9587,34.9323,34.9587,17466.0
2016-07-22 10:35:00,39.71,39.73,39.69,39.72,33454.0,34.9499,34.9675,34.9323,34.9587,33454.0
2016-07-22 10:40:00,39.72,39.74,39.71,39.74,42160.0,34.9587,34.9763,34.9499,34.9763,42160.0
2016-07-22 10:45:00,39.73,39.74,39.72,39.74,19976.0,34.9675,34.9763,34.9587,34.9763,19976.0
2016-07-22 10:50:00,39.74,39.76,39.73,39.75,36308.0,34.9763,34.994,34.9675,34.9851,36308.0
2016-07-22 10:55:00,39.75,39.76,39.73,39.73,22566.0,34.9851,34.994,34.9675,34.9675,22566.0
2016-07-22 11:00:00,39.72,39.72,39.69,39.71,176334.0,34.9587,34.9587,34.9323,34.9499,176334.0
2016-07-22 11:05:00,39.71,39.71,39.68,39.69,25234.0,34.9499,34.9499,34.9235,34.9323,25234.0
2016-07-22 11:10:00,39.69,39.71,39.68,39.7,34766.0,34.9323,34.9499,34.9235,34.9411,34766.0
2016-07-22 11:15:00,39.7,39.74,39.7,39.74,22212.0,34.9411,34.9763,34.9411,34.9763,22212.0
2016-07-22 11:20:00,39.74,39.76,39.74,39.76,12438.0,34.9763,34.994,34.9763,34.994,12438.0
2016-07-22 11:25:00,39.76,39.77,39.75,39.77,13200.0,34.994,35.0028,34.9851,35.0028,13200.0
2016-07-22 11:30:00,39.77,39.82,39.75,39.81,56928.0,35.0028,35.0468,34.9851,35.038,56928.0
2016-07-22 11:35:00,39.82,39.84,39.82,39.83,50920.0,35.0468,35.0644,35.0468,35.0556,50920.0
2016-07-22 11:40:00,39.84,39.88,39.84,39.88,37230.0,35.0644,35.0996,35.0644,35.0996,37230.0
2016-07-22 11:45:00,39.88,39.92,39.88,39.9,50044.0,35.0996,35.1348,35.0996,35.1172,50044.0
2016-07-22 11:50:00,39.91,39.96,39.9,39.96,45790.0,35.126,35.17,35.1172,35.17,45790.0
2016-07-22 11:55:00,39.96,39.98,39.95,39.96,21882.0,35.17,35.1876,35.1612,35.17,21882.0
2016-07-22 12:00:00,39.96,39.97,39.92,39.93,36810.0,35.17,35.1788,35.1348,35.1436,36810.0
2016-07-22 12:05:00,39.93,39.93,39.92,39.92,33554.0,35.1436,35.1436,35.1348,35.1348,33554.0
2016-07-22 12:10:00,39.92,39.97,39.92,39.95,50178.0,35.1348,35.1788,35.1348,35.1612,50178.0
2016-07-22 12:15:00,39.95,39.95,39.92,39.92,18668.0,35.1612,35.1612,35.1348,35.1348,18668.0
2016-07-22 12:20:00,39.93,39.94,39.9,39.92,20398.0,35.1436,35.1524,35.1172,35.1348,20398.0
2016-07-22 12:25:00,39.92,39.93,39.9,39.91,18366.0,35.1348,35.1436,35.1172,35.126,18366.0
2016-07-22 12:30:00,39.91,39.92,39.88,39.88,51354.0,35.126,35.1348,35.0996,35.0996,51354.0
2016-07-22 12:35:00,39.89,39.91,39.88,39.9,34734.0,35.1084,35.126,35.0996,35.1172,34734.0
2016-07-22 12:40:00,39.9,39.91,39.9,39.91,26960.0,35.1172,35.126,35.1172,35.126,26960.0
2016-07-22 12:45:00,39.92,39.94,39.91,39.93,20074.0,35.1348,35.1524,35.126,35.1436,20074.0
2016-07-22 12:50:00,39.93,39.96,39.92,39.95,62120.0,35.1436,35.17,35.1348,35.1612,62120.0
2016-07-22 12:55:00,39.96,39.98,39.95,39.95,35544.0,35.17,35.1876,35.1612,35.1612,35544.0
2016-07-22 13:00:00,39.95,39.96,39.92,39.92,24388.0,35.1612,35.17,35.1348,35.1348,24388.0
2016-07-22 13:05:00,39.92,39.93,39.92,39.92,99108.0,35.1348,35.1436,35.1348,35.1348,99108.0
2016-07-22 13:10:00,39.92,39.96,39.92,39.96,35772.0,35.1348,35.17,35.1348,35.17,35772.0
2016-07-22 13:15:00,39.95,39.95,39.94,39.95,8126.0,35.1612,35.1612,35.1524,35.1612,8126.0
2016-07-22 13:20:00,39.95,39.99,39.95,39.97,41382.0,35.1612,35.1964,35.1612,35.1788,41382.0
2016-07-22 13:25:00,39.97,39.98,39.97,39.98,10906.0,35.1788,35.1876,35.1788,35.1876,10906.0
2016-07-22 13:30:00,39.97,39.97,39.95,39.97,21464.0,35.1788,35.1788,35.1612,35.1788,21464.0
2016-07-22 13:35:00,39.96,39.96,39.92,39.93,13180.0,35.17,35.17,35.1348,35.1436,13180.0
2016-07-22 13:40:00,39.93,39.94,39.92,39.93,11668.0,35.1436,35.1524,35.1348,35.1436,11668.0
2016-07-22 13:45:00,39.93,39.94,39.92,39.92,14648.0,35.1436,35.1524,35.1348,35.1348,14648.0
2016-07-22 13:50:00,39.93,39.94,39.93,39.93,21614.0,35.1436,35.1524,35.1436,35.1436,21614.0
2016-07-22 13:55:00,39.92,39.93,39.91,39.92,24768.0,35.1348,35.1436,35.126,35.1348,24768.0
2016-07-22 14:00:00,39.91,39.91,39.87,39.88,20022.0,35.126,35.126,35.0908,35.0996,20022.0
2016-07-22 14:05:00,39.88,39.88,39.87,39.87,32996.0,35.0996,35.0996,35.0908,35.0908,32996.0
2016-07-22 14:10:00,39.88,39.89,39.87,39.88,29382.0,35.0996,35.1084,35.0908,35.0996,29382.0
2016-07-22 14:15:00,39.88,39.9,39.87,39.9,39004.0,35.0996,35.1172,35.0908,35.1172,39004.0
2016-07-22 14:20:00,39.9,39.91,39.89,39.9,35298.0,35.1172,35.126,35.1084,35.1172,35298.0
2016-07-22 14:25:00,39.9,39.91,39.88,39.91,23792.0,35.1172,35.126,35.0996,35.126,23792.0
2016-07-22 14:30:00,39.91,39.92,39.9,39.92,16890.0,35.126,35.1348,35.1172,35.1348,16890.0
2016-07-22 14:35:00,39.92,39.93,39.9,39.93,20298.0,35.1348,35.1436,35.1172,35.1436,20298.0
2016-07-22 14:40:00,39.93,39.94,39.92,39.92,15020.0,35.1436,35.1524,35.1348,35.1348,15020.0
2016-07-22 14:45:00,39.92,39.93,39.91,39.91,35684.0,35.1348,35.1436,35.126,35.126,35684.0
2016-07-22 14:50:00,39.9,39.91,39.89,39.9,34890.0,35.1172,35.126,35.1084,35.1172,34890.0
2016-07-22 14:55:00,39.9,39.9,39.89,39.9,8580.0,35.1172,35.1172,35.1084,35.1172,8580.0
2016-07-22 15:00:00,39.9,39.91,39.88,39.88,28572.0,35.1172,35.126,35.0996,35.0996,28572.0
2016-07-22 15:05:00,39.88,39.88,39.86,39.87,12858.0,35.0996,35.0996,35.082,35.0908,12858.0
2016-07-22 15:10:00,39.87,39.89,39.87,39.87,23214.0,35.0908,35.1084,35.0908,35.0908,23214.0
2016-07-22 15:15:00,39.88,39.88,39.87,39.88,20514.0,35.0996,35.0996,35.0908,35.0996,20514.0
2016-07-22 15:20:00,39.88,39.91,39.88,39.9,41868.0,35.0996,35.126,35.0996,35.1172,41868.0
2016-07-22 15:25:00,39.9,39.91,39.88,39.9,41782.0,35.1172,35.126,35.0996,35.1172,41782.0
2016-07-22 15:30:00,39.89,39.91,39.88,39.9,43980.0,35.1084,35.126,35.0996,35.1172,43980.0
2016-07-22 15:35:00,39.9,39.92,39.9,39.92,38788.0,35.1172,35.1348,35.1172,35.1348,38788.0
2016-07-22 15:40:00,39.91,39.91,39.89,39.9,61034.0,35.126,35.126,35.1084,35.1172,61034.0
2016-07-22 15:45:00,39.9,39.93,39.9,39.93,106688.0,35.1172,35.1436,35.1172,35.1436,106688.0
2016-07-22 15:50:00,39.93,39.93,39.91,39.92,66784.0,35.1436,35.1436,35.126,35.1348,66784.0
2016-07-22 15:55:00,39.92,39.92,39.9,39.92,165942.0,35.1348,35.1348,35.1172,35.1348,165942.0
2016-07-25 09:30:00,40.02,40.08,39.96,40.07,191712.0,35.2228,35.2756,35.17,35.2668,191712.0
2016-07-25 09:35:00,40.07,40.13,40.06,40.08,89152.0,35.2668,35.3196,35.258,35.2756,89152.0
2016-07-25 09:40:00,40.09,40.24,40.06,40.23,115884.0,35.2844,35.4164,35.258,35.4076,115884.0
2016-07-25 09:45:00,40.25,40.27,40.17,40.17,76920.0,35.4252,35.4428,35.3548,35.3548,76920.0
2016-07-25 09:50:00,40.19,40.27,40.13,40.24,45506.0,35.3724,35.4428,35.3196,35.4164,45506.0
2016-07-25 09:55:00,40.24,40.29,40.21,40.27,110342.0,35.4164,35.4604,35.39,35.4428,110342.0
2016-07-25 10:00:00,40.26,40.29,40.24,40.27,233076.0,35.434,35.4604,35.4164,35.4428,233076.0
2016-07-25 10:05:00,40.27,40.3,40.23,40.28,80788.0,35.4428,35.4692,35.4076,35.4516,80788.0
2016-07-25 10:10:00,40.28,40.29,40.24,40.25,80802.0,35.4516,35.4604,35.4164,35.4252,80802.0
2016-07-25 10:15:00,40.24,40.27,40.23,40.25,60452.0,35.4164,35.4428,35.4076,35.4252,60452.0
2016-07-25 10:20:00,40.24,40.24,40.2,40.23,52802.0,35.4164,35.4164,35.3812,35.4076,52802.0
2016-07-25 10:25:00,40.24,40.3,40.24,40.27,32206.0,35.4164,35.4692,35.4164,35.4428,32206.0
2016-07-25 10:30:00,40.28,40.32,40.27,40.29,53696.0,35.4516,35.4868,35.4428,35.4604,53696.0
2016-07-25 10:35:00,40.28,40.3,40.27,40.28,33616.0,35.4516,35.4692,35.4428,35.4516,33616.0
2016-07-25 10:40:00,40.27,40.34,40.27,40.33,52348.0,35.4428,35.5044,35.4428,35.4956,52348.0
2016-07-25 10:45:00,40.33,40.4,40.33,40.37,100984.0,35.4956,35.5572,35.4956,35.5308,100984.0
2016-07-25 10:50:00,40.37,40.41,40.35,40.4,34854.0,35.5308,35.566,35.5132,35.5572,34854.0
2016-07-25 10:55:00,40.41,40.41,40.35,40.35,29236.0,35.566,35.566,35.5132,35.5132,29236.0
2016-07-25 11:00:00,40.35,40.35,40.31,40.33,32146.0,35.5132,35.5132,35.478,35.4956,32146.0
2016-07-25 11:05:00,40.33,40.34,40.3,40.32,26786.0,35.4956,35.5044,35.4692,35.4868,26786.0
2016-07-25 11:10:00,40.32,40.38,40.31,40.37,56320.0,35.4868,35.5396,35.478,35.5308,56320.0
2016-07-25 11:15:00,40.37,40.41,40.36,40.4,54548.0,35.5308,35.566,35.522,35.5572,54548.0
2016-07-25 11:20:00,40.4,40.42,40.38,40.42,30690.0,35.5572,35.5748,35.5396,35.5748,30690.0
2016-07-25 11:25:00,40.42,40.46,40.42,40.42,74576.0,35.5748,35.61,35.5748,35.5748,74576.0
2016-07-25 11:30:00,40.42,40.42,40.35,40.38,52500.0,35.5748,35.5748,35.5132,35.5396,52500.0
2016-07-25 11:35:00,40.38,40.38,40.32,40.32,53678.0,35.5396,35.5396,35.4868,35.4868,53678.0
2016-07-25 11:40:00,40.33,40.35,40.32,40.33,35818.0,35.4956,35.5132,35.4868,35.4956,35818.0
2016-07-25 11:45:00,40.33,40.37,40.33,40.34,45356.0,35.4956,35.5308,35.4956,35.5044,45356.0
2016-07-25 11:50:00,40.34,40.35,40.32,40.34,55656.0,35.5044,35.5132,35.4868,35.5044,55656.0
2016-07-25 11:55:00,40.34,40.35,40.31,40.34,90786.0,35.5044,35.5132,35.478,35.5044,90786.0
2016-07-25 12:00:00,40.34,40.36,40.33,40.34,23936.0,35.5044,35.522,35.4956,35.5044,23936.0
2016-07-25 12:05:00,40.34,40.35,40.31,40.31,22844.0,35.5044,35.5132,35.478,35.478,22844.0
2016-07-25 12:10:00,40.31,40.32,40.28,40.29,26524.0,35.478,35.4868,35.4516,35.4604,26524.0
2016-07-25 12:15:00,40.29,40.31,40.25,40.25,42984.0,35.4604,35.478,35.4252,35.4252,42984.0
2016-07-25 12:20:00,40.26,40.31,40.26,40.29,29264.0,35.434,35.478,35.434,35.4604,29264.0
2016-07-25 12:25:00,40.29,40.31,40.27,40.31,26424.0,35.4604,35.478,35.4428,35.478,26424.0
2016-07-25 12:30:00,40.31,40.32,40.3,40.32,15512.0,35.478,35.4868,35.4692,35.4868,15512.0
2016-07-25 12:35:00,40.32,40.33,40.31,40.32,19724.0,35.4868,35.4956,35.478,35.4868,19724.0
2016-07-25 12:40:00,40.32,40.33,40.31,40.32,20078.0,35.4868,35.4956,35.478,35.4868,20078.0
2016-07-25 12:45:00,40.31,40.34,40.31,40.34,22570.0,35.478,35.5044,35.478,35.5044,22570.0
2016-07-25 12:50:00,40.34,40.36,40.33,40.35,34116.0,35.5044,35.522,35.4956,35.5132,34116.0
2016-07-25 12:55:00,40.35,40.37,40.35,40.37,114556.0,35.5132,35.5308,35.5132,35.5308,114556.0
2016-07-25 13:00:00,40.37,40.37,40.34,40.34,27982.0,35.5308,35.5308,35.5044,35.5044,27982.0
2016-07-25 13:05:00,40.33,40.33,40.3,40.3,23998.0,35.4956,35.4956,35.4692,35.4692,23998.0
2016-07-25 13:10:00,40.3,40.32,40.3,40.31,29006.0,35.4692,35.4868,35.4692,35.478,29006.0
2016-07-25 13:15:00,40.3,40.34,40.3,40.34,60284.0,35.4692,35.5044,35.4692,35.5044,60284.0
2016-07-25 13:20:00,40.33,40.36,40.33,40.35,19632.0,35.4956,35.522,35.4956,35.5132,19632.0
2016-07-25 13:25:00,40.35,40.37,40.35,40.37,26848.0,35.5132,35.5308,35.5132,35.5308,26848.0
2016-07-25 13:30:00,40.37,40.37,40.34,40.35,31610.0,35.5308,35.5308,35.5044,35.5132,31610.0
2016-07-25 13:35:00,40.36,40.38,40.35,40.38,22718.0,35.522,35.5396,35.5132,35.5396,22718.0
2016-07-25 13:40:00,40.38,40.38,40.36,40.38,30392.0,35.5396,35.5396,35.522,35.5396,30392.0
2016-07-25 13:45:00,40.38,40.38,40.34,40.35,32888.0,35.5396,35.5396,35.5044,35.5132,32888.0
2016-07-25 13:50:00,40.35,40.35,40.34,40.35,30134.0,35.5132,35.5132,35.5044,35.5132,30134.0
2016-07-25 13:55:00,40.35,40.36,40.33,40.36,76776.0,35.5132,35.522,35.4956,35.522,76776.0
2016-07-25 14:00:00,40.35,40.4,40.35,40.4,21142.0,35.5132,35.5572,35.5132,35.5572,21142.0
2016-07-25 14:05:00,40.4,40.44,40.4,40.43,48960.0,35.5572,35.5924,35.5572,35.5836,48960.0
2016-07-25 14:10:00,40.43,40.47,40.42,40.46,35656.0,35.5836,35.6188,35.5748,35.61,35656.0
2016-07-25 14:15:00,40.46,40.47,40.43,40.43,36900.0,35.61,35.6188,35.5836,35.5836,36900.0
2016-07-25 14:20:00,40.42,40.44,40.42,40.42,25774.0,35.5748,35.5924,35.5748,35.5748,25774.0
2016-07-25 14:25:00,40.42,40.43,40.41,40.43,56780.0,35.5748,35.5836,35.566,35.5836,56780.0
2016-07-25 14:30:00,40.43,40.44,40.4,40.41,91936.0,35.5836,35.5924,35.5572,35.566,91936.0
2016-07-25 14:35:00,40.41,40.42,40.39,40.41,31202.0,35.566,35.5748,35.5484,35.566,31202.0
2016-07-25 14:40:00,40.41,40.43,40.4,40.4,43382.0,35.566,35.5836,35.5572,35.5572,43382.0
2016-07-25 14:45:00,40.41,40.43,40.4,40.42,37326.0,35.566,35.5836,35.5572,35.5748,37326.0
2016-07-25 14:50:00,40.42,40.42,40.39,40.39,61240.0,35.5748,35.5748,35.5484,35.5484,61240.0
2016-07-25 14:55:00,40.4,40.4,40.35,40.37,73736.0,35.5572,35.5572,35.5132,35.5308,73736.0
2016-07-25 15:00:00,40.37,40.38,40.37,40.38,31472.0,35.5308,35.5396,35.5308,35.5396,31472.0
2016-07-25 15:05:00,40.37,40.38,40.34,40.35,69930.0,35.5308,35.5396,35.5044,35.5132,69930.0
2016-07-25 15:10:00,40.34,40.35,40.32,40.32,59072.0,35.5044,35.5132,35.4868,35.4868,59072.0
2016-07-25 15:15:00,40.32,40.33,40.28,40.28,55438.0,35.4868,35.4956,35.4516,35.4516,55438.0
2016-07-25 15:20:00,40.27,40.29,40.27,40.29,85556.0,35.4428,35.4604,35.4428,35.4604,85556.0
2016-07-25 15:25:00,40.29,40.31,40.28,40.3,74744.0,35.4604,35.478,35.4516,35.4692,74744.0
2016-07-25 15:30:00,40.31,40.35,40.31,40.35,95236.0,35.478,35.5132,35.478,35.5132,95236.0
2016-07-25 15:35:00,40.35,40.37,40.35,40.37,111228.0,35.5132,35.5308,35.5132,35.5308,111228.0
2016-07-25 15:40:00,40.37,40.4,40.37,40.39,174808.0,35.5308,35.5572,35.5308,35.5484,174808.0
2016-07-25 15:45:00,40.38,40.39,40.37,40.38,114810.0,35.5396,35.5484,35.5308,35.5396,114810.0
2016-07-25 15:50:00,40.37,40.38,40.35,40.37,98806.0,35.5308,35.5396,35.5132,35.5308,98806.0
2016-07-25 15:55:00,40.37,40.4,40.35,40.4,260776.0,35.5308,35.5572,35.5132,35.5572,260776.0
2016-07-26 09:30:00,40.36,40.46,40.29,40.3,174632.0,35.522,35.61,35.4604,35.4692,174632.0
2016-07-26 09:35:00,40.3,40.41,40.22,40.35,126398.0,35.4692,35.566,35.3988,35.5132,126398.0
2016-07-26 09:40:00,40.36,40.42,40.36,40.38,85696.0,35.522,35.5748,35.522,35.5396,85696.0
2016-07-26 09:45:00,40.39,40.51,40.38,40.49,121912.0,35.5484,35.654,35.5396,35.6364,121912.0
2016-07-26 09:50:00,40.5,40.52,40.42,40.44,84760.0,35.6452,35.6628,35.5748,35.5924,84760.0
2016-07-26 09:55:00,40.45,40.51,40.44,40.49,53980.0,35.6012,35.654,35.5924,35.6364,53980.0
2016-07-26 10:00:00,40.49,40.52,40.45,40.49,50182.0,35.6364,35.6628,35.6012,35.6364,50182.0
2016-07-26 10:05:00,40.49,40.49,40.44,40.48,59128.0,35.6364,35.6364,35.5924,35.6276,59128.0
2016-07-26 10:10:00,40.47,40.49,40.46,40.49,57090.0,35.6188,35.6364,35.61,35.6364,57090.0
2016-07-26 10:15:00,40.49,40.56,40.48,40.55,70482.0,35.6364,35.6981,35.6276,35.6893,70482.0
2016-07-26 10:20:00,40.55,40.56,40.51,40.52,50814.0,35.6893,35.6981,35.654,35.6628,50814.0
2016-07-26 10:25:00,40.52,40.55,40.45,40.45,53774.0,35.6628,35.6893,35.6012,35.6012,53774.0
2016-07-26 10:30:00,40.45,40.47,40.42,40.45,30122.0,35.6012,35.6188,35.5748,35.6012,30122.0
2016-07-26 10:35:00,40.45,40.45,40.42,40.45,48690.0,35.6012,35.6012,35.5748,35.6012,48690.0
2016-07-26 10:40:00,40.45,40.5,40.45,40.48,63134.0,35.6012,35.6452,35.6012,35.6276,63134.0
2016-07-26 10:45:00,40.48,40.48,40.43,40.44,50124.0,35.6276,35.6276,35.5836,35.5924,50124.0
2016-07-26 10:50:00,40.44,40.44,40.32,40.32,114610.0,35.5924,35.5924,35.4868,35.4868,114610.0
2016-07-26 10:55:00,40.32,40.35,40.24,40.24,54050.0,35.4868,35.5132,35.4164,35.4164,54050.0
2016-07-26 11:00:00,40.24,40.32,40.23,40.3,49500.0,35.4164,35.4868,35.4076,35.4692,49500.0
2016-07-26 11:05:00,40.3,40.31,40.24,40.26,63576.0,35.4692,35.478,35.4164,35.434,63576.0
2016-07-26 11:10:00,40.26,40.27,40.24,40.27,51760.0,35.434,35.4428,35.4164,35.4428,51760.0
2016-07-26 11:15:00,40.27,40.31,40.27,40.28,43828.0,35.4428,35.478,35.4428,35.4516,43828.0
2016-07-26 11:20:00,40.28,40.37,40.27,40.37,47482.0,35.4516,35.5308,35.4428,35.5308,47482.0
2016-07-26 11:25:00,40.37,40.38,40.27,40.34,110382.0,35.5308,35.5396,35.4428,35.5044,110382.0
2016-07-26 11:30:00,40.34,40.37,40.33,40.37,32482.0,35.5044,35.5308,35.4956,35.5308,32482.0
2016-07-26 11:35:00,40.37,40.4,40.37,40.38,89944.0,35.5308,35.5572,35.5308,35.5396,89944.0
2016-07-26 11:40:00,40.38,40.42,40.37,40.39,42258.0,35.5396,35.5748,35.5308,35.5484,42258.0
2016-07-26 11:45:00,40.39,40.42,40.38,40.39,39752.0,35.5484,35.5748,35.5396,35.5484,39752.0
2016-07-26 11:50:00,40.39,40.46,40.38,40.46,36122.0,35.5484,35.61,35.5396,35.61,36122.0
2016-07-26 11:55:00,40.46,40.47,40.43,40.44,137252.0,35.61,35.6188,35.5836,35.5924,137252.0
2016-07-26 12:00:00,40.44,40.47,40.44,40.47,28002.0,35.5924,35.6188,35.5924,35.6188,28002.0
2016-07-26 12:05:00,40.47,40.49,40.46,40.48,30550.0,35.6188,35.6364,35.61,35.6276,30550.0
2016-07-26 12:10:00,40.48,40.49,40.46,40.48,31884.0,35.6276,35.6364,35.61,35.6276,31884.0
2016-07-26 12:15:00,40.48,40.48,40.43,40.44,29900.0,35.6276,35.6276,35.5836,35.5924,29900.0
2016-07-26 12:20:00,40.44,40.48,40.44,40.47,34582.0,35.5924,35.6276,35.5924,35.6188,34582.0
2016-07-26 12:25:00,40.47,40.48,40.46,40.47,33274.0,35.6188,35.6276,35.61,35.6188,33274.0
2016-07-26 12:30:00,40.46,40.49,40.46,40.49,20318.0,35.61,35.6364,35.61,35.6364,20318.0
2016-07-26 12:35:00,40.49,40.49,40.46,40.48,26898.0,35.6364,35.6364,35.61,35.6276,26898.0
2016-07-26 12:40:00,40.48,40.49,40.47,40.49,229834.0,35.6276,35.6364,35.6188,35.6364,229834.0
2016-07-26 12:45:00,40.49,40.51,40.48,40.49,71792.0,35.6364,35.654,35.6276,35.6364,71792.0
2016-07-26 12:50:00,40.49,40.49,40.44,40.45,36268.0,35.6364,35.6364,35.5924,35.6012,36268.0
2016-07-26 12:55:00,40.45,40.45,40.43,40.43,27054.0,35.6012,35.6012,35.5836,35.5836,27054.0
2016-07-26 13:00:00,40.43,40.46,40.43,40.46,27088.0,35.5836,35.61,35.5836,35.61,27088.0
2016-07-26 13:05:00,40.46,40.47,40.44,40.47,29638.0,35.61,35.6188,35.5924,35.6188,29638.0
2016-07-26 13:10:00,40.48,40.48,40.45,40.47,47052.0,35.6276,35.6276,35.6012,35.6188,47052.0
2016-07-26 13:15:00,40.48,40.48,40.46,40.48,36592.0,35.6276,35.6276,35.61,35.6276,36592.0
2016-07-26 13:20:00,40.47,40.47,40.39,40.4,45834.0,35.6188,35.6188,35.5484,35.5572,45834.0
2016-07-26 13:25:00,40.39,40.41,40.37,40.4,36354.0,35.5484,35.566,35.5308,35.5572,36354.0
2016-07-26 13:30:00,40.4,40.41,40.39,40.41,26510.0,35.5572,35.566,35.5484,35.566,26510.0
2016-07-26 13:35:00,40.4,40.46,40.39,40.46,42442.0,35.5572,35.61,35.5484,35.61,42442.0
2016-07-26 13:40:00,40.45,40.46,40.43,40.43,54666.0,35.6012,35.61,35.5836,35.5836,54666.0
2016-07-26 13:45:00,40.43,40.45,40.42,40.43,72944.0,35.5836,35.6012,35.5748,35.5836,72944.0
2016-07-26 13:50:00,40.43,40.44,40.42,40.43,55132.0,35.5836,35.5924,35.5748,35.5836,55132.0
2016-07-26 13:55:00,40.43,40.45,40.43,40.43,45388.0,35.5836,35.6012,35.5836,35.5836,45388.0
2016-07-26 14:00:00,40.44,40.44,40.42,40.43,33984.0,35.5924,35.5924,35.5748,35.5836,33984.0
2016-07-26 14:05:00,40.42,40.43,40.39,40.41,37672.0,35.5748,35.5836,35.5484,35.566,37672.0
2016-07-26 14:10:00,40.4,40.45,40.4,40.44,39736.0,35.5572,35.6012,35.5572,35.5924,39736.0
2016-07-26 14:15:00,40.44,40.48,40.43,40.47,54246.0,35.5924,35.6276,35.5836,35.6188,54246.0
2016-07-26 14:20:00,40.47,40.51,40.47,40.49,49974.0,35.6188,35.654,35.6188,35.6364,49974.0
2016-07-26 14:25:00,40.49,40.51,40.48,40.48,41958.0,35.6364,35.654,35.6276,35.6276,41958.0
2016-07-26 14:30:00,40.49,40.52,40.49,40.52,79190.0,35.6364,35.6628,35.6364,35.6628,79190.0
2016-07-26 14:35:00,40.52,40.54,40.51,40.53,71580.0,35.6628,35.6805,35.654,35.6717,71580.0
2016-07-26 14:40:00,40.54,40.55,40.52,40.54,92966.0,35.6805,35.6893,35.6628,35.6805,92966.0
2016-07-26 14:45:00,40.54,40.55,40.5,40.52,79864.0,35.6805,35.6893,35.6452,35.6628,79864.0
2016-07-26 14:50:00,40.51,40.52,40.51,40.52,51246.0,35.654,35.6628,35.654,35.6628,51246.0
2016-07-26 14:55:00,40.52,40.54,40.5,40.51,87462.0,35.6628,35.6805,35.6452,35.654,87462.0
2016-07-26 15:00:00,40.52,40.54,40.51,40.52,61870.0,35.6628,35.6805,35.654,35.6628,61870.0
2016-07-26 15:05:00,40.52,40.55,40.49,40.55,78788.0,35.6628,35.6893,35.6364,35.6893,78788.0
2016-07-26 15:10:00,40.55,40.56,40.52,40.52,107642.0,35.6893,35.6981,35.6628,35.6628,107642.0
2016-07-26 15:15:00,40.53,40.55,40.52,40.52,45478.0,35.6717,35.6893,35.6628,35.6628,45478.0
2016-07-26 15:20:00,40.52,40.54,40.52,40.53,91240.0,35.6628,35.6805,35.6628,35.6717,91240.0
2016-07-26 15:25:00,40.53,40.53,40.5,40.52,73996.0,35.6717,35.6717,35.6452,35.6628,73996.0
2016-07-26 15:30:00,40.52,40.53,40.51,40.53,70328.0,35.6628,35.6717,35.654,35.6717,70328.0
2016-07-26 15:35:00,40.53,40.55,40.51,40.55,77706.0,35.6717,35.6893,35.654,35.6893,77706.0
2016-07-26 15:40:00,40.55,40.6,40.55,40.6,267370.0,35.6893,35.7333,35.6893,35.7333,267370.0
2016-07-26 15:45:00,40.6,40.61,40.59,40.6,183688.0,35.7333,35.7421,35.7245,35.7333,183688.0
2016-07-26 15:50:00,40.6,40.6,40.58,40.59,139254.0,35.7333,35.7333,35.7157,35.7245,139254.0
2016-07-26 15:55:00,40.59,40.63,40.58,40.61,446410.0,35.7245,35.7597,35.7157,35.7421,446410.0
2016-07-27 09:30:00,40.77,40.79,40.65,40.74,184352.0,35.8829,35.9005,35.7773,35.8565,184352.0
2016-07-27 09:35:00,40.73,40.85,40.72,40.8,174302.0,35.8477,35.9533,35.8389,35.9093,174302.0
2016-07-27 09:40:00,40.81,40.82,40.74,40.75,90598.0,35.9181,35.9269,35.8565,35.8653,90598.0
2016-07-27 09:45:00,40.75,40.77,40.62,40.74,63092.0,35.8653,35.8829,35.7509,35.8565,63092.0
2016-07-27 09:50:00,40.75,40.8,40.71,40.73,68620.0,35.8653,35.9093,35.8301,35.8477,68620.0
2016-07-27 09:55:00,40.72,40.78,40.72,40.77,55772.0,35.8389,35.8917,35.8389,35.8829,55772.0
2016-07-27 10:00:00,40.78,40.78,40.73,40.74,98372.0,35.8917,35.8917,35.8477,35.8565,98372.0
2016-07-27 10:05:00,40.74,40.74,40.65,40.69,71738.0,35.8565,35.8565,35.7773,35.8125,71738.0
2016-07-27 10:10:00,40.69,40.69,40.63,40.64,78474.0,35.8125,35.8125,35.7597,35.7685,78474.0
2016-07-27 10:15:00,40.63,40.66,40.62,40.64,71330.0,35.7597,35.7861,35.7509,35.7685,71330.0
2016-07-27 10:20:00,40.63,40.66,40.61,40.66,98648.0,35.7597,35.7861,35.7421,35.7861,98648.0
2016-07-27 10:25:00,40.65,40.7,40.62,40.63,166212.0,35.7773,35.8213,35.7509,35.7597,166212.0
2016-07-27 10:30:00,40.63,40.63,40.53,40.55,168104.0,35.7597,35.7597,35.6717,35.6893,168104.0
2016-07-27 10:35:00,40.55,40.6,40.54,40.55,80970.0,35.6893,35.7333,35.6805,35.6893,80970.0
2016-07-27 10:40:00,40.55,40.56,40.51,40.56,215000.0,35.6893,35.6981,35.654,35.6981,215000.0
2016-07-27 10:45:00,40.55,40.62,40.54,40.58,92372.0,35.6893,35.7509,35.6805,35.7157,92372.0
2016-07-27 10:50:00,40.58,40.63,40.58,40.63,60042.0,35.7157,35.7597,35.7157,35.7597,60042.0
2016-07-27 10:55:00,40.63,40.63,40.6,40.61,34064.0,35.7597,35.7597,35.7333,35.7421,34064.0
2016-07-27 11:00:00,40.61,40.65,40.6,40.63,54004.0,35.7421,35.7773,35.7333,35.7597,54004.0
2016-07-27 11:05:00,40.63,40.66,40.63,40.65,41096.0,35.7597,35.7861,35.7597,35.7773,41096.0
2016-07-27 11:10:00,40.65,40.66,40.62,40.63,48178.0,35.7773,35.7861,35.7509,35.7597,48178.0
2016-07-27 11:15:00,40.63,40.63,40.61,40.62,100154.0,35.7597,35.7597,35.7421,35.7509,100154.0
2016-07-27 11:20:00,40.62,40.63,40.61,40.62,68766.0,35.7509,35.7597,35.7421,35.7509,68766.0
2016-07-27 11:25:00,40.63,40.69,40.63,40.69,111498.0,35.7597,35.8125,35.7597,35.8125,111498.0
2016-07-27 11:30:00,40.69,40.69,40.65,40.66,79712.0,35.8125,35.8125,35.7773,35.7861,79712.0
2016-07-27 11:35:00,40.66,40.66,40.63,40.65,54246.0,35.7861,35.7861,35.7597,35.7773,54246.0
2016-07-27 11:40:00,40.65,40.66,40.59,40.62,57328.0,35.7773,35.7861,35.7245,35.7509,57328.0
2016-07-27 11:45:00,40.61,40.62,40.57,40.59,27872.0,35.7421,35.7509,35.7069,35.7245,27872.0
2016-07-27 11:50:00,40.59,40.61,40.57,40.57,26872.0,35.7245,35.7421,35.7069,35.7069,26872.0
2016-07-27 11:55:00,40.56,40.59,40.52,40.54,45896.0,35.6981,35.7245,35.6628,35.6805,45896.0
2016-07-27 12:00:00,40.54,40.54,40.5,40.52,37996.0,35.6805,35.6805,35.6452,35.6628,37996.0
2016-07-27 12:05:00,40.52,40.54,40.49,40.54,24142.0,35.6628,35.6805,35.6364,35.6805,24142.0
2016-07-27 12:10:00,40.54,40.55,40.51,40.51,38672.0,35.6805,35.6893,35.654,35.654,38672.0
2016-07-27 12:15:00,40.51,40.55,40.51,40.52,34182.0,35.654,35.6893,35.654,35.6628,34182.0
2016-07-27 12:20:00,40.53,40.55,40.52,40.52,31332.0,35.6717,35.6893,35.6628,35.6628,31332.0
2016-07-27 12:25:00,40.52,40.53,40.51,40.52,29572.0,35.6628,35.6717,35.654,35.6628,29572.0
2016-07-27 12:30:00,40.52,40.55,40.51,40.55,26984.0,35.6628,35.6893,35.654,35.6893,26984.0
2016-07-27 12:35:00,40.55,40.58,40.54,40.58,41576.0,35.6893,35.7157,35.6805,35.7157,41576.0
2016-07-27 12:40:00,40.58,40.6,40.57,40.59,47564.0,35.7157,35.7333,35.7069,35.7245,47564.0
2016-07-27 12:45:00,40.59,40.6,40.58,40.59,65270.0,35.7245,35.7333,35.7157,35.7245,65270.0
2016-07-27 12:50:00,40.59,40.59,40.55,40.56,61890.0,35.7245,35.7245,35.6893,35.6981,61890.0
2016-07-27 12:55:00,40.57,40.58,40.55,40.57,57146.0,35.7069,35.7157,35.6893,35.7069,57146.0
2016-07-27 13:00:00,40.57,40.59,40.56,40.58,34194.0,35.7069,35.7245,35.6981,35.7157,34194.0
2016-07-27 13:05:00,40.59,40.6,40.57,40.57,47780.0,35.7245,35.7333,35.7069,35.7069,47780.0
2016-07-27 13:10:00,40.57,40.58,40.54,40.55,65810.0,35.7069,35.7157,35.6805,35.6893,65810.0
2016-07-27 13:15:00,40.56,40.58,40.55,40.56,50742.0,35.6981,35.7157,35.6893,35.6981,50742.0
2016-07-27 13:20:00,40.56,40.58,40.55,40.57,49408.0,35.6981,35.7157,35.6893,35.7069,49408.0
2016-07-27 13:25:00,40.58,40.6,40.55,40.56,44272.0,35.7157,35.7333,35.6893,35.6981,44272.0
2016-07-27 13:30:00,40.56,40.6,40.55,40.6,61702.0,35.6981,35.7333,35.6893,35.7333,61702.0
2016-07-27 13:35:00,40.59,40.61,40.59,40.6,27330.0,35.7245,35.7421,35.7245,35.7333,27330.0
2016-07-27 13:40:00,40.6,40.63,40.59,40.62,56778.0,35.7333,35.7597,35.7245,35.7509,56778.0
2016-07-27 13:45:00,40.62,40.67,40.62,40.66,36026.0,35.7509,35.7949,35.7509,35.7861,36026.0
2016-07-27 13:50:00,40.66,40.66,40.59,40.6,67378.0,35.7861,35.7861,35.7245,35.7333,67378.0
2016-07-27 13:55:00,40.6,40.63,40.59,40.62,30914.0,35.7333,35.7597,35.7245,35.7509,30914.0
2016-07-27 14:00:00,40.6,40.68,40.52,40.62,239860.0,35.7333,35.8037,35.6628,35.7509,239860.0
2016-07-27 14:05:00,40.61,40.69,40.6,40.64,50682.0,35.7421,35.8125,35.7333,35.7685,50682.0
2016-07-27 14:10:00,40.65,40.69,40.63,40.63,81430.0,35.7773,35.8125,35.7597,35.7597,81430.0
2016-07-27 14:15:00,40.63,40.79,40.63,40.76,67558.0,35.7597,35.9005,35.7597,35.8741,67558.0
2016-07-27 14:20:00,40.75,40.78,40.74,40.76,55548.0,35.8653,35.8917,35.8565,35.8741,55548.0
2016-07-27 14:25:00,40.76,40.76,40.69,40.7,49904.0,35.8741,35.8741,35.8125,35.8213,49904.0
2016-07-27 14:30:00,40.71,40.74,40.69,40.74,62406.0,35.8301,35.8565,35.8125,35.8565,62406.0
2016-07-27 14:35:00,40.74,40.77,40.72,40.73,38760.0,35.8565,35.8829,35.8389,35.8477,38760.0
2016-07-27 14:40:00,40.74,40.74,40.71,40.74,45826.0,35.8565,35.8565,35.8301,35.8565,45826.0
2016-07-27 14:45:00,40.74,40.74,40.72,40.74,37196.0,35.8565,35.8565,35.8389,35.8565,37196.0
2016-07-27 14:50:00,40.74,40.74,40.68,40.69,34746.0,35.8565,35.8565,35.8037,35.8125,34746.0
2016-07-27 14:55:00,40.7,40.7,40.67,40.68,41022.0,35.8213,35.8213,35.7949,35.8037,41022.0
2016-07-27 15:00:00,40.68,40.7,40.68,40.7,49932.0,35.8037,35.8213,35.8037,35.8213,49932.0
2016-07-27 15:05:00,40.7,40.73,40.7,40.7,73964.0,35.8213,35.8477,35.8213,35.8213,73964.0
2016-07-27 15:10:00,40.7,40.71,40.68,40.69,51940.0,35.8213,35.8301,35.8037,35.8125,51940.0
2016-07-27 15:15:00,40.69,40.74,40.69,40.73,89000.0,35.8125,35.8565,35.8125,35.8477,89000.0
2016-07-27 15:20:00,40.73,40.73,40.7,40.73,44370.0,35.8477,35.8477,35.8213,35.8477,44370.0
2016-07-27 15:25:00,40.72,40.73,40.67,40.68,77968.0,35.8389,35.8477,35.7949,35.8037,77968.0
2016-07-27 15:30:00,40.68,40.69,40.67,40.69,62582.0,35.8037,35.8125,35.7949,35.8125,62582.0
2016-07-27 15:35:00,40.69,40.7,40.67,40.69,79454.0,35.8125,35.8213,35.7949,35.8125,79454.0
2016-07-27 15:40:00,40.69,40.69,40.63,40.64,219528.0,35.8125,35.8125,35.7597,35.7685,219528.0
2016-07-27 15:45:00,40.63,40.64,40.58,40.58,286780.0,35.7597,35.7685,35.7157,35.7157,286780.0
2016-07-27 15:50:00,40.59,40.61,40.57,40.57,120152.0,35.7245,35.7421,35.7069,35.7069,120152.0
2016-07-27 15:55:00,40.57,40.6,40.55,40.6,297492.0,35.7069,35.7333,35.6893,35.7333,297492.0
2016-07-28 09:30:00,40.54,40.59,40.5,40.52,86244.0,35.6805,35.7245,35.6452,35.6628,86244.0
2016-07-28 09:35:00,40.54,40.54,40.4,40.4,59258.0,35.6805,35.6805,35.5572,35.5572,59258.0
2016-07-28 09:40:00,40.38,40.48,40.38,40.48,47414.0,35.5396,35.6276,35.5396,35.6276,47414.0
2016-07-28 09:45:00,40.48,40.49,40.41,40.48,78538.0,35.6276,35.6364,35.566,35.6276,78538.0
2016-07-28 09:50:00,40.48,40.56,40.48,40.55,61056.0,35.6276,35.6981,35.6276,35.6893,61056.0
2016-07-28 09:55:00,40.55,40.58,40.53,40.55,56438.0,35.6893,35.7157,35.6717,35.6893,56438.0
2016-07-28 10:00:00,40.55,40.56,40.44,40.46,72586.0,35.6893,35.6981,35.5924,35.61,72586.0
2016-07-28 10:05:00,40.45,40.46,40.42,40.45,39768.0,35.6012,35.61,35.5748,35.6012,39768.0
2016-07-28 10:10:00,40.46,40.49,40.43,40.45,63208.0,35.61,35.6364,35.5836,35.6012,63208.0
2016-07-28 10:15:00,40.45,40.46,40.41,40.42,78020.0,35.6012,35.61,35.566,35.5748,78020.0
2016-07-28 10:20:00,40.43,40.45,40.4,40.45,72010.0,35.5836,35.6012,35.5572,35.6012,72010.0
2016-07-28 10:25:00,40.45,40.49,40.43,40.49,56678.0,35.6012,35.6364,35.5836,35.6364,56678.0
2016-07-28 10:30:00,40.48,40.5,40.45,40.46,82318.0,35.6276,35.6452,35.6012,35.61,82318.0
2016-07-28 10:35:00,40.46,40.46,40.33,40.33,54086.0,35.61,35.61,35.4956,35.4956,54086.0
2016-07-28 10:40:00,40.34,40.35,40.32,40.35,31742.0,35.5044,35.5132,35.4868,35.5132,31742.0
2016-07-28 10:45:00,40.35,40.35,40.33,40.34,37900.0,35.5132,35.5132,35.4956,35.5044,37900.0
2016-07-28 10:50:00,40.34,40.34,40.31,40.31,51216.0,35.5044,35.5044,35.478,35.478,51216.0
2016-07-28 10:55:00,40.31,40.31,40.26,40.28,72074.0,35.478,35.478,35.434,35.4516,72074.0
2016-07-28 11:00:00,40.29,40.31,40.28,40.3,43620.0,35.4604,35.478,35.4516,35.4692,43620.0
2016-07-28 11:05:00,40.3,40.35,40.29,40.34,81490.0,35.4692,35.5132,35.4604,35.5044,81490.0
2016-07-28 11:10:00,40.34,40.43,40.34,40.42,51376.0,35.5044,35.5836,35.5044,35.5748,51376.0
2016-07-28 11:15:00,40.41,40.48,40.41,40.47,86022.0,35.566,35.6276,35.566,35.6188,86022.0
2016-07-28 11:20:00,40.48,40.53,40.47,40.52,51196.0,35.6276,35.6717,35.6188,35.6628,51196.0
2016-07-28 11:25:00,40.52,40.52,40.48,40.49,41320.0,35.6628,35.6628,35.6276,35.6364,41320.0
2016-07-28 11:30:00,40.49,40.49,40.41,40.41,42644.0,35.6364,35.6364,35.566,35.566,42644.0
2016-07-28 11:35:00,40.4,40.43,40.4,40.42,49254.0,35.5572,35.5836,35.5572,35.5748,49254.0
2016-07-28 11:40:00,40.41,40.42,40.39,40.4,30414.0,35.566,35.5748,35.5484,35.5572,30414.0
2016-07-28 11:45:00,40.4,40.42,40.38,40.4,45280.0,35.5572,35.5748,35.5396,35.5572,45280.0
2016-07-28 11:50:00,40.41,40.42,40.39,40.42,46294.0,35.566,35.5748,35.5484,35.5748,46294.0
2016-07-28 11:55:00,40.42,40.46,40.41,40.44,50992.0,35.5748,35.61,35.566,35.5924,50992.0
2016-07-28 12:00:00,40.44,40.46,40.44,40.45,25688.0,35.5924,35.61,35.5924,35.6012,25688.0
2016-07-28 12:05:00,40.45,40.48,40.45,40.48,35854.0,35.6012,35.6276,35.6012,35.6276,35854.0
2016-07-28 12:10:00,40.48,40.5,40.47,40.48,39512.0,35.6276,35.6452,35.6188,35.6276,39512.0
2016-07-28 12:15:00,40.47,40.48,40.45,40.47,24880.0,35.6188,35.6276,35.6012,35.6188,24880.0
2016-07-28 12:20:00,40.47,40.49,40.45,40.45,26188.0,35.6188,35.6364,35.6012,35.6012,26188.0
2016-07-28 12:25:00,40.46,40.48,40.45,40.46,31534.0,35.61,35.6276,35.6012,35.61,31534.0
2016-07-28 12:30:00,40.45,40.47,40.45,40.46,29792.0,35.6012,35.6188,35.6012,35.61,29792.0
2016-07-28 12:35:00,40.46,40.47,40.45,40.46,23372.0,35.61,35.6188,35.6012,35.61,23372.0
2016-07-28 12:40:00,40.46,40.48,40.46,40.46,24988.0,35.61,35.6276,35.61,35.61,24988.0
2016-07-28 12:45:00,40.46,40.46,40.45,40.46,40016.0,35.61,35.61,35.6012,35.61,40016.0
2016-07-28 12:50:00,40.46,40.47,40.44,40.44,19396.0,35.61,35.6188,35.5924,35.5924,19396.0
2016-07-28 12:55:00,40.44,40.45,40.44,40.45,26592.0,35.5924,35.6012,35.5924,35.6012,26592.0
2016-07-28 13:00:00,40.45,40.49,40.44,40.49,34032.0,35.6012,35.6364,35.5924,35.6364,34032.0
2016-07-28 13:05:00,40.49,40.49,40.48,40.49,17946.0,35.6364,35.6364,35.6276,35.6364,17946.0
2016-07-28 13:10:00,40.49,40.49,40.46,40.48,41054.0,35.6364,35.6364,35.61,35.6276,41054.0
2016-07-28 13:15:00,40.48,40.5,40.46,40.5,154926.0,35.6276,35.6452,35.61,35.6452,154926.0
2016-07-28 13:20:00,40.5,40.5,40.47,40.47,29466.0,35.6452,35.6452,35.6188,35.6188,29466.0
2016-07-28 13:25:00,40.48,40.5,40.47,40.5,27438.0,35.6276,35.6452,35.6188,35.6452,27438.0
2016-07-28 13:30:00,40.5,40.5,40.47,40.49,32186.0,35.6452,35.6452,35.6188,35.6364,32186.0
2016-07-28 13:35:00,40.49,40.5,40.48,40.49,31034.0,35.6364,35.6452,35.6276,35.6364,31034.0
2016-07-28 13:40:00,40.49,40.5,40.49,40.49,17468.0,35.6364,35.6452,35.6364,35.6364,17468.0
2016-07-28 13:45:00,40.49,40.5,40.49,40.49,40610.0,35.6364,35.6452,35.6364,35.6364,40610.0
2016-07-28 13:50:00,40.49,40.5,40.49,40.49,34966.0,35.6364,35.6452,35.6364,35.6364,34966.0
2016-07-28 13:55:00,40.49,40.54,40.49,40.54,48360.0,35.6364,35.6805,35.6364,35.6805,48360.0
2016-07-28 14:00:00,40.55,40.58,40.55,40.57,27596.0,35.6893,35.7157,35.6893,35.7069,27596.0
2016-07-28 14:05:00,40.57,40.6,40.56,40.57,38660.0,35.7069,35.7333,35.6981,35.7069,38660.0
2016-07-28 14:10:00,40.57,40.57,40.55,40.56,22134.0,35.7069,35.7069,35.6893,35.6981,22134.0
2016-07-28 14:15:00,40.56,40.58,40.56,40.56,50544.0,35.6981,35.7157,35.6981,35.6981,50544.0
2016-07-28 14:20:00,40.56,40.59,40.55,40.58,35052.0,35.6981,35.7245,35.6893,35.7157,35052.0
2016-07-28 14:25:00,40.59,40.59,40.56,40.56,17618.0,35.7245,35.7245,35.6981,35.6981,17618.0
2016-07-28 14:30:00,40.56,40.56,40.54,40.54,25336.0,35.6981,35.6981,35.6805,35.6805,25336.0
2016-07-28 14:35:00,40.54,40.57,40.53,40.56,31562.0,35.6805,35.7069,35.6717,35.6981,31562.0
2016-07-28 14:40:00,40.56,40.56,40.54,40.55,23244.0,35.6981,35.6981,35.6805,35.6893,23244.0
2016-07-28 14:45:00,40.55,40.57,40.54,40.55,39896.0,35.6893,35.7069,35.6805,35.6893,39896.0
2016-07-28 14:50:00,40.55,40.58,40.55,40.57,31280.0,35.6893,35.7157,35.6893,35.7069,31280.0
2016-07-28 14:55:00,40.58,40.58,40.56,40.56,29828.0,35.7157,35.7157,35.6981,35.6981,29828.0
2016-07-28 15:00:00,40.57,40.58,40.56,40.57,43892.0,35.7069,35.7157,35.6981,35.7069,43892.0
2016-07-28 15:05:00,40.57,40.58,40.54,40.55,35142.0,35.7069,35.7157,35.6805,35.6893,35142.0
2016-07-28 15:10:00,40.55,40.6,40.55,40.59,53448.0,35.6893,35.7333,35.6893,35.7245,53448.0
2016-07-28 15:15:00,40.59,40.6,40.58,40.58,59464.0,35.7245,35.7333,35.7157,35.7157,59464.0
2016-07-28 15:20:00,40.58,40.59,40.55,40.55,50164.0,35.7157,35.7245,35.6893,35.6893,50164.0
2016-07-28 15:25:00,40.56,40.56,40.55,40.56,33850.0,35.6981,35.6981,35.6893,35.6981,33850.0
2016-07-28 15:30:00,40.56,40.59,40.55,40.58,68384.0,35.6981,35.7245,35.6893,35.7157,68384.0
2016-07-28 15:35:00,40.59,40.6,40.58,40.58,40992.0,35.7245,35.7333,35.7157,35.7157,40992.0
2016-07-28 15:40:00,40.58,40.64,40.58,40.64,124736.0,35.7157,35.7685,35.7157,35.7685,124736.0
2016-07-28 15:45:00,40.64,40.67,40.63,40.67,126294.0,35.7685,35.7949,35.7597,35.7949,126294.0
2016-07-28 15:50:00,40.67,40.68,40.66,40.68,223824.0,35.7949,35.8037,35.7861,35.8037,223824.0
2016-07-28 15:55:00,40.68,40.68,40.62,40.62,199986.0,35.8037,35.8037,35.7509,35.7509,199986.0
2016-07-29 09:30:00,40.6,40.9,40.57,40.86,147746.0,35.7333,35.9973,35.7069,35.9621,147746.0
2016-07-29 09:35:00,40.9,40.9,40.68,40.71,79008.0,35.9973,35.9973,35.8037,35.8301,79008.0
2016-07-29 09:40:00,40.72,40.72,40.6,40.62,20050.0,35.8389,35.8389,35.7333,35.7509,20050.0
2016-07-29 09:45:00,40.61,40.68,40.59,40.64,54124.0,35.7421,35.8037,35.7245,35.7685,54124.0
2016-07-29 09:50:00,40.65,40.7,40.61,40.61,47668.0,35.7773,35.8213,35.7421,35.7421,47668.0
2016-07-29 09:55:00,40.62,40.73,40.62,40.7,43148.0,35.7509,35.8477,35.7509,35.8213,43148.0
2016-07-29 10:00:00,40.7,40.72,40.56,40.57,59536.0,35.8213,35.8389,35.6981,35.7069,59536.0
2016-07-29 10:05:00,40.57,40.59,40.54,40.56,27846.0,35.7069,35.7245,35.6805,35.6981,27846.0
2016-07-29 10:10:00,40.56,40.61,40.54,40.59,49350.0,35.6981,35.7421,35.6805,35.7245,49350.0
2016-07-29 10:15:00,40.59,40.62,40.56,40.61,22554.0,35.7245,35.7509,35.6981,35.7421,22554.0
2016-07-29 10:20:00,40.6,40.63,40.58,40.63,23826.0,35.7333,35.7597,35.7157,35.7597,23826.0
2016-07-29 10:25:00,40.63,40.63,40.59,40.62,27394.0,35.7597,35.7597,35.7245,35.7509,27394.0
2016-07-29 10:30:00,40.62,40.64,40.6,40.62,54480.0,35.7509,35.7685,35.7333,35.7509,54480.0
2016-07-29 10:35:00,40.62,40.68,40.62,40.68,17980.0,35.7509,35.8037,35.7509,35.8037,17980.0
2016-07-29 10:40:00,40.68,40.7,40.65,40.65,49306.0,35.8037,35.8213,35.7773,35.7773,49306.0
2016-07-29 10:45:00,40.66,40.7,40.65,40.66,23214.0,35.7861,35.8213,35.7773,35.7861,23214.0
2016-07-29 10:50:00,40.67,40.7,40.66,40.7,22740.0,35.7949,35.8213,35.7861,35.8213,22740.0
2016-07-29 10:55:00,40.7,40.72,40.67,40.72,36150.0,35.8213,35.8389,35.7949,35.8389,36150.0
2016-07-29 11:00:00,40.72,40.73,40.68,40.7,136078.0,35.8389,35.8477,35.8037,35.8213,136078.0
2016-07-29 11:05:00,40.7,40.73,40.68,40.72,115124.0,35.8213,35.8477,35.8037,35.8389,115124.0
2016-07-29 11:10:00,40.72,40.77,40.72,40.74,36084.0,35.8389,35.8829,35.8389,35.8565,36084.0
2016-07-29 11:15:00,40.75,40.76,40.71,40.74,68746.0,35.8653,35.8741,35.8301,35.8565,68746.0
2016-07-29 11:20:00,40.73,40.78,40.73,40.74,39172.0,35.8477,35.8917,35.8477,35.8565,39172.0
2016-07-29 11:25:00,40.74,40.74,40.7,40.7,17684.0,35.8565,35.8565,35.8213,35.8213,17684.0
2016-07-29 11:30:00,40.7,40.74,40.69,40.74,19300.0,35.8213,35.8565,35.8125,35.8565,19300.0
2016-07-29 11:35:00,40.74,40.81,40.74,40.81,17654.0,35.8565,35.9181,35.8565,35.9181,17654.0
2016-07-29 11:40:00,40.82,40.82,40.77,40.81,19170.0,35.9269,35.9269,35.8829,35.9181,19170.0
2016-07-29 11:45:00,40.81,40.83,40.79,40.81,20808.0,35.9181,35.9357,35.9005,35.9181,20808.0
2016-07-29 11:50:00,40.81,40.81,40.76,40.76,24100.0,35.9181,35.9181,35.8741,35.8741,24100.0
2016-07-29 11:55:00,40.76,40.76,40.72,40.74,16468.0,35.8741,35.8741,35.8389,35.8565,16468.0
2016-07-29 12:00:00,40.74,40.79,40.74,40.79,12990.0,35.8565,35.9005,35.8565,35.9005,12990.0
2016-07-29 12:05:00,40.81,40.81,40.77,40.77,66302.0,35.9181,35.9181,35.8829,35.8829,66302.0
2016-07-29 12:10:00,40.78,40.8,40.77,40.8,68152.0,35.8917,35.9093,35.8829,35.9093,68152.0
2016-07-29 12:15:00,40.8,40.81,40.76,40.78,23458.0,35.9093,35.9181,35.8741,35.8917,23458.0
2016-07-29 12:20:00,40.8,40.8,40.75,40.76,42824.0,35.9093,35.9093,35.8653,35.8741,42824.0
2016-07-29 12:25:00,40.76,40.8,40.76,40.77,52960.0,35.8741,35.9093,35.8741,35.8829,52960.0
2016-07-29 12:30:00,40.77,40.81,40.77,40.8,16444.0,35.8829,35.9181,35.8829,35.9093,16444.0
2016-07-29 12:35:00,40.81,40.83,40.81,40.83,9968.0,35.9181,35.9357,35.9181,35.9357,9968.0
2016-07-29 12:40:00,40.82,40.82,40.77,40.8,20808.0,35.9269,35.9269,35.8829,35.9093,20808.0
2016-07-29 12:45:00,40.8,40.8,40.77,40.78,28182.0,35.9093,35.9093,35.8829,35.8917,28182.0
2016-07-29 12:50:00,40.78,40.8,40.77,40.79,32152.0,35.8917,35.9093,35.8829,35.9005,32152.0
2016-07-29 12:55:00,40.8,40.8,40.79,40.8,21140.0,35.9093,35.9093,35.9005,35.9093,21140.0
2016-07-29 13:00:00,40.8,40.81,40.78,40.81,40918.0,35.9093,35.9181,35.8917,35.9181,40918.0
2016-07-29 13:05:00,40.81,40.81,40.79,40.79,26654.0,35.9181,35.9181,35.9005,35.9005,26654.0
2016-07-29 13:10:00,40.8,40.82,40.8,40.82,19352.0,35.9093,35.9269,35.9093,35.9269,19352.0
2016-07-29 13:15:00,40.82,40.83,40.81,40.82,21522.0,35.9269,35.9357,35.9181,35.9269,21522.0
2016-07-29 13:20:00,40.82,40.83,40.81,40.81,21160.0,35.9269,35.9357,35.9181,35.9181,21160.0
2016-07-29 13:25:00,40.82,40.85,40.82,40.84,12258.0,35.9269,35.9533,35.9269,35.9445,12258.0
2016-07-29 13:30:00,40.83,40.89,40.83,40.89,42888.0,35.9357,35.9885,35.9357,35.9885,42888.0
2016-07-29 13:35:00,40.88,40.88,40.85,40.85,35982.0,35.9797,35.9797,35.9533,35.9533,35982.0
2016-07-29 13:40:00,40.85,40.87,40.83,40.85,25564.0,35.9533,35.9709,35.9357,35.9533,25564.0
2016-07-29 13:45:00,40.84,40.88,40.84,40.87,22306.0,35.9445,35.9797,35.9445,35.9709,22306.0
2016-07-29 13:50:00,40.87,40.9,40.87,40.89,23138.0,35.9709,35.9973,35.9709,35.9885,23138.0
2016-07-29 13:55:00,40.88,40.92,40.88,40.92,27678.0,35.9797,36.0149,35.9797,36.0149,27678.0
2016-07-29 14:00:00,40.91,40.92,40.88,40.88,25872.0,36.0061,36.0149,35.9797,35.9797,25872.0
2016-07-29 14:05:00,40.88,40.91,40.88,40.91,45758.0,35.9797,36.0061,35.9797,36.0061,45758.0
2016-07-29 14:10:00,40.91,40.93,40.9,40.9,21754.0,36.0061,36.0237,35.9973,35.9973,21754.0
2016-07-29 14:15:00,40.9,40.92,40.89,40.92,23106.0,35.9973,36.0149,35.9885,36.0149,23106.0
2016-07-29 14:20:00,40.92,40.92,40.91,40.92,25676.0,36.0149,36.0149,36.0061,36.0149,25676.0
2016-07-29 14:25:00,40.92,40.94,40.91,40.93,21534.0,36.0149,36.0325,36.0061,36.0237,21534.0
2016-07-29 14:30:00,40.93,40.94,40.89,40.89,51688.0,36.0237,36.0325,35.9885,35.9885,51688.0
2016-07-29 14:35:00,40.89,40.89,40.85,40.85,39586.0,35.9885,35.9885,35.9533,35.9533,39586.0
2016-07-29 14:40:00,40.85,40.87,40.84,40.84,19344.0,35.9533,35.9709,35.9445,35.9445,19344.0
2016-07-29 14:45:00,40.84,40.87,40.82,40.87,18796.0,35.9445,35.9709,35.9269,35.9709,18796.0
2016-07-29 14:50:00,40.87,40.89,40.87,40.88,23000.0,35.9709,35.9885,35.9709,35.9797,23000.0
2016-07-29 14:55:00,40.88,40.9,40.88,40.89,37268.0,35.9797,35.9973,35.9797,35.9885,37268.0
2016-07-29 15:00:00,40.89,40.9,40.87,40.88,56498.0,35.9885,35.9973,35.9709,35.9797,56498.0
2016-07-29 15:05:00,40.88,40.9,40.86,40.9,85762.0,35.9797,35.9973,35.9621,35.9973,85762.0
2016-07-29 15:10:00,40.91,40.92,40.88,40.88,51912.0,36.0061,36.0149,35.9797,35.9797,51912.0
2016-07-29 15:15:00,40.88,40.9,40.87,40.88,49424.0,35.9797,35.9973,35.9709,35.9797,49424.0
2016-07-29 15:20:00,40.88,40.9,40.87,40.87,41184.0,35.9797,35.9973,35.9709,35.9709,41184.0
2016-07-29 15:25:00,40.87,40.88,40.85,40.87,29898.0,35.9709,35.9797,35.9533,35.9709,29898.0
2016-07-29 15:30:00,40.87,40.88,40.85,40.88,78046.0,35.9709,35.9797,35.9533,35.9797,78046.0
2016-07-29 15:35:00,40.88,40.89,40.87,40.88,86332.0,35.9797,35.9885,35.9709,35.9797,86332.0
2016-07-29 15:40:00,40.88,40.89,40.85,40.88,209398.0,35.9797,35.9885,35.9533,35.9797,209398.0
2016-07-29 15:45:00,40.88,40.93,40.87,40.93,152840.0,35.9797,36.0237,35.9709,36.0237,152840.0
2016-07-29 15:50:00,40.93,40.94,40.92,40.92,159742.0,36.0237,36.0325,36.0149,36.0149,159742.0
2016-07-29 15:55:00,40.92,40.93,40.86,40.87,291640.0,36.0149,36.0237,35.9621,35.9709,291640.0
2016-08-01 09:30:00,40.84,40.95,40.84,40.85,122686.0,35.9445,36.0413,35.9445,35.9533,122686.0
2016-08-01 09:35:00,40.85,40.87,40.64,40.64,115758.0,35.9533,35.9709,35.7685,35.7685,115758.0
2016-08-01 09:40:00,40.65,40.68,40.63,40.68,105978.0,35.7773,35.8037,35.7597,35.8037,105978.0
2016-08-01 09:45:00,40.67,40.77,40.66,40.75,65288.0,35.7949,35.8829,35.7861,35.8653,65288.0
2016-08-01 09:50:00,40.75,40.88,40.74,40.87,59688.0,35.8653,35.9797,35.8565,35.9709,59688.0
2016-08-01 09:55:00,40.87,40.89,40.84,40.85,69556.0,35.9709,35.9885,35.9445,35.9533,69556.0
2016-08-01 10:00:00,40.85,40.96,40.84,40.93,64334.0,35.9533,36.0501,35.9445,36.0237,64334.0
2016-08-01 10:05:00,40.92,41.02,40.9,40.99,68826.0,36.0149,36.1029,35.9973,36.0765,68826.0
2016-08-01 10:10:00,40.97,40.99,40.9,40.93,60188.0,36.0589,36.0765,35.9973,36.0237,60188.0
2016-08-01 10:15:00,40.93,41.03,40.92,41.02,89260.0,36.0237,36.1117,36.0149,36.1029,89260.0
2016-08-01 10:20:00,41.02,41.02,40.97,40.99,47930.0,36.1029,36.1029,36.0589,36.0765,47930.0
2016-08-01 10:25:00,40.99,41.04,40.99,41.02,89156.0,36.0765,36.1205,36.0765,36.1029,89156.0
2016-08-01 10:30:00,41.02,41.02,40.99,40.99,84132.0,36.1029,36.1029,36.0765,36.0765,84132.0
2016-08-01 10:35:00,40.99,40.99,40.93,40.95,60318.0,36.0765,36.0765,36.0237,36.0413,60318.0
2016-08-01 10:40:00,40.94,40.95,40.92,40.92,49576.0,36.0325,36.0413,36.0149,36.0149,49576.0
2016-08-01 10:45:00,40.92,40.94,40.91,40.92,42058.0,36.0149,36.0325,36.0061,36.0149,42058.0
2016-08-01 10:50:00,40.92,40.93,40.86,40.87,43836.0,36.0149,36.0237,35.9621,35.9709,43836.0
2016-08-01 10:55:00,40.87,40.88,40.84,40.86,68066.0,35.9709,35.9797,35.9445,35.9621,68066.0
2016-08-01 11:00:00,40.86,40.91,40.85,40.91,55566.0,35.9621,36.0061,35.9533,36.0061,55566.0
2016-08-01 11:05:00,40.91,40.93,40.9,40.93,45990.0,36.0061,36.0237,35.9973,36.0237,45990.0
2016-08-01 11:10:00,40.93,40.95,40.91,40.94,56690.0,36.0237,36.0413,36.0061,36.0325,56690.0
2016-08-01 11:15:00,40.94,40.95,40.91,40.92,38534.0,36.0325,36.0413,36.0061,36.0149,38534.0
2016-08-01 11:20:00,40.92,40.92,40.89,40.91,64128.0,36.0149,36.0149,35.9885,36.0061,64128.0
2016-08-01 11:25:00,40.9,40.93,40.82,40.83,104584.0,35.9973,36.0237,35.9269,35.9357,104584.0
2016-08-01 11:30:00,40.84,40.88,40.83,40.88,28888.0,35.9445,35.9797,35.9357,35.9797,28888.0
2016-08-01 11:35:00,40.88,40.88,40.84,40.84,41904.0,35.9797,35.9797,35.9445,35.9445,41904.0
2016-08-01 11:40:00,40.84,40.85,40.8,40.85,55154.0,35.9445,35.9533,35.9093,35.9533,55154.0
2016-08-01 11:45:00,40.85,40.85,40.82,40.84,26440.0,35.9533,35.9533,35.9269,35.9445,26440.0
2016-08-01 11:50:00,40.84,40.85,40.74,40.74,88054.0,35.9445,35.9533,35.8565,35.8565,88054.0
2016-08-01 11:55:00,40.73,40.73,40.7,40.72,54986.0,35.8477,35.8477,35.8213,35.8389,54986.0
2016-08-01 12:00:00,40.71,40.77,40.71,40.77,28006.0,35.8301,35.8829,35.8301,35.8829,28006.0
2016-08-01 12:05:00,40.77,40.77,40.72,40.73,50068.0,35.8829,35.8829,35.8389,35.8477,50068.0
2016-08-01 12:10:00,40.72,40.74,40.7,40.72,54516.0,35.8389,35.8565,35.8213,35.8389,54516.0
2016-08-01 12:15:00,40.72,40.72,40.7,40.7,26248.0,35.8389,35.8389,35.8213,35.8213,26248.0
2016-08-01 12:20:00,40.7,40.71,40.68,40.69,37586.0,35.8213,35.8301,35.8037,35.8125,37586.0
2016-08-01 12:25:00,40.69,40.74,40.68,40.73,37848.0,35.8125,35.8565,35.8037,35.8477,37848.0
2016-08-01 12:30:00,40.73,40.76,40.73,40.76,31626.0,35.8477,35.8741,35.8477,35.8741,31626.0
2016-08-01 12:35:00,40.76,40.82,40.76,40.81,29958.0,35.8741,35.9269,35.8741,35.9181,29958.0
2016-08-01 12:40:00,40.81,40.82,40.8,40.8,29098.0,35.9181,35.9269,35.9093,35.9093,29098.0
2016-08-01 12:45:00,40.8,40.82,40.77,40.81,34008.0,35.9093,35.9269,35.8829,35.9181,34008.0
2016-08-01 12:50:00,40.81,40.82,40.8,40.81,27832.0,35.9181,35.9269,35.9093,35.9181,27832.0
2016-08-01 12:55:00,40.81,40.83,40.8,40.81,31852.0,35.9181,35.9357,35.9093,35.9181,31852.0
2016-08-01 13:00:00,40.81,40.82,40.79,40.79,30994.0,35.9181,35.9269,35.9005,35.9005,30994.0
2016-08-01 13:05:00,40.79,40.8,40.77,40.79,26048.0,35.9005,35.9093,35.8829,35.9005,26048.0
2016-08-01 13:10:00,40.79,40.82,40.78,40.82,37162.0,35.9005,35.9269,35.8917,35.9269,37162.0
2016-08-01 13:15:00,40.82,40.83,40.81,40.83,32384.0,35.9269,35.9357,35.9181,35.9357,32384.0
2016-08-01 13:20:00,40.83,40.85,40.81,40.85,23584.0,35.9357,35.9533,35.9181,35.9533,23584.0
2016-08-01 13:25:00,40.85,40.85,40.83,40.84,22574.0,35.9533,35.9533,35.9357,35.9445,22574.0
2016-08-01 13:30:00,40.84,40.84,40.79,40.81,26326.0,35.9445,35.9445,35.9005,35.9181,26326.0
2016-08-01 13:35:00,40.81,40.82,40.8,40.81,19468.0,35.9181,35.9269,35.9093,35.9181,19468.0
2016-08-01 13:40:00,40.81,40.81,40.78,40.8,22110.0,35.9181,35.9181,35.8917,35.9093,22110.0
2016-08-01 13:45:00,40.8,40.82,40.8,40.81,15430.0,35.9093,35.9269,35.9093,35.9181,15430.0
2016-08-01 13:50:00,40.82,40.83,40.8,40.81,42788.0,35.9269,35.9357,35.9093,35.9181,42788.0
2016-08-01 13:55:00,40.82,40.9,40.81,40.9,36654.0,35.9269,35.9973,35.9181,35.9973,36654.0
2016-08-01 14:00:00,40.9,40.91,40.88,40.88,24572.0,35.9973,36.0061,35.9797,35.9797,24572.0
2016-08-01 14:05:00,40.89,40.89,40.85,40.87,43216.0,35.9885,35.9885,35.9533,35.9709,43216.0
2016-08-01 14:10:00,40.86,40.86,40.82,40.85,26026.0,35.9621,35.9621,35.9269,35.9533,26026.0
2016-08-01 14:15:00,40.85,40.88,40.85,40.88,31148.0,35.9533,35.9797,35.9533,35.9797,31148.0
2016-08-01 14:20:00,40.88,40.92,40.88,40.91,34074.0,35.9797,36.0149,35.9797,36.0061,34074.0
2016-08-01 14:25:00,40.91,40.92,40.88,40.88,29972.0,36.0061,36.0149,35.9797,35.9797,29972.0
2016-08-01 14:30:00,40.88,40.91,40.88,40.9,29634.0,35.9797,36.0061,35.9797,35.9973,29634.0
2016-08-01 14:35:00,40.9,40.94,40.9,40.92,46400.0,35.9973,36.0325,35.9973,36.0149,46400.0
2016-08-01 14:40:00,40.92,40.92,40.89,40.92,50536.0,36.0149,36.0149,35.9885,36.0149,50536.0
2016-08-01 14:45:00,40.92,40.93,40.91,40.93,72164.0,36.0149,36.0237,36.0061,36.0237,72164.0
2016-08-01 14:50:00,40.93,40.93,40.9,40.91,34726.0,36.0237,36.0237,35.9973,36.0061,34726.0
2016-08-01 14:55:00,40.91,40.93,40.91,40.92,44942.0,36.0061,36.0237,36.0061,36.0149,44942.0
2016-08-01 15:00:00,40.91,40.93,40.9,40.91,42634.0,36.0061,36.0237,35.9973,36.0061,42634.0
2016-08-01 15:05:00,40.91,40.91,40.89,40.91,36888.0,36.0061,36.0061,35.9885,36.0061,36888.0
2016-08-01 15:10:00,40.91,40.96,40.91,40.93,60236.0,36.0061,36.0501,36.0061,36.0237,60236.0
2016-08-01 15:15:00,40.93,40.93,40.89,40.9,84220.0,36.0237,36.0237,35.9885,35.9973,84220.0
2016-08-01 15:20:00,40.9,40.91,40.87,40.9,72832.0,35.9973,36.0061,35.9709,35.9973,72832.0
2016-08-01 15:25:00,40.89,40.9,40.86,40.87,47112.0,35.9885,35.9973,35.9621,35.9709,47112.0
2016-08-01 15:30:00,40.87,40.91,40.87,40.9,45968.0,35.9709,36.0061,35.9709,35.9973,45968.0
2016-08-01 15:35:00,40.9,40.93,40.9,40.93,54672.0,35.9973,36.0237,35.9973,36.0237,54672.0
2016-08-01 15:40:00,40.93,40.93,40.91,40.91,84784.0,36.0237,36.0237,36.0061,36.0061,84784.0
2016-08-01 15:45:00,40.92,40.94,40.89,40.9,82172.0,36.0149,36.0325,35.9885,35.9973,82172.0
2016-08-01 15:50:00,40.9,40.9,40.87,40.88,104602.0,35.9973,35.9973,35.9709,35.9797,104602.0
2016-08-01 15:55:00,40.88,40.94,40.88,40.94,179476.0,35.9797,36.0325,35.9797,36.0325,179476.0
2016-08-02 09:30:00,40.82,40.85,40.66,40.84,72286.0,35.9269,35.9533,35.7861,35.9445,72286.0
2016-08-02 09:35:00,40.8,40.83,40.73,40.75,37786.0,35.9093,35.9357,35.8477,35.8653,37786.0
2016-08-02 09:40:00,40.73,40.74,40.64,40.64,34670.0,35.8477,35.8565,35.7685,35.7685,34670.0
2016-08-02 09:45:00,40.65,40.72,40.63,40.63,54750.0,35.7773,35.8389,35.7597,35.7597,54750.0
2016-08-02 09:50:00,40.64,40.69,40.6,40.61,58486.0,35.7685,35.8125,35.7333,35.7421,58486.0
2016-08-02 09:55:00,40.63,40.63,40.53,40.56,46120.0,35.7597,35.7597,35.6717,35.6981,46120.0
2016-08-02 10:00:00,40.55,40.57,40.48,40.49,79224.0,35.6893,35.7069,35.6276,35.6364,79224.0
2016-08-02 10:05:00,40.5,40.5,40.37,40.39,219272.0,35.6452,35.6452,35.5308,35.5484,219272.0
2016-08-02 10:10:00,40.38,40.42,40.35,40.41,76134.0,35.5396,35.5748,35.5132,35.566,76134.0
2016-08-02 10:15:00,40.4,40.42,40.3,40.31,42158.0,35.5572,35.5748,35.4692,35.478,42158.0
2016-08-02 10:20:00,40.31,40.34,40.29,40.33,32114.0,35.478,35.5044,35.4604,35.4956,32114.0
2016-08-02 10:25:00,40.32,40.32,40.26,40.27,48482.0,35.4868,35.4868,35.434,35.4428,48482.0
2016-08-02 10:30:00,40.27,40.32,40.25,40.28,43438.0,35.4428,35.4868,35.4252,35.4516,43438.0
2016-08-02 10:35:00,40.28,40.29,40.23,40.24,116052.0,35.4516,35.4604,35.4076,35.4164,116052.0
2016-08-02 10:40:00,40.23,40.24,40.15,40.18,103094.0,35.4076,35.4164,35.3372,35.3636,103094.0
2016-08-02 10:45:00,40.19,40.21,40.15,40.18,53310.0,35.3724,35.39,35.3372,35.3636,53310.0
2016-08-02 10:50:00,40.18,40.21,40.18,40.21,111096.0,35.3636,35.39,35.3636,35.39,111096.0
2016-08-02 10:55:00,40.2,40.21,40.18,40.19,55904.0,35.3812,35.39,35.3636,35.3724,55904.0
2016-08-02 11:00:00,40.19,40.23,40.17,40.22,48066.0,35.3724,35.4076,35.3548,35.3988,48066.0
2016-08-02 11:05:00,40.22,40.27,40.2,40.27,39574.0,35.3988,35.4428,35.3812,35.4428,39574.0
2016-08-02 11:10:00,40.27,40.29,40.26,40.29,139138.0,35.4428,35.4604,35.434,35.4604,139138.0
2016-08-02 11:15:00,40.29,40.33,40.26,40.33,38948.0,35.4604,35.4956,35.434,35.4956,38948.0
2016-08-02 11:20:00,40.33,40.38,40.32,40.37,37150.0,35.4956,35.5396,35.4868,35.5308,37150.0
2016-08-02 11:25:00,40.38,40.39,40.29,40.3,53052.0,35.5396,35.5484,35.4604,35.4692,53052.0
2016-08-02 11:30:00,40.29,40.33,40.27,40.32,42428.0,35.4604,35.4956,35.4428,35.4868,42428.0
2016-08-02 11:35:00,40.32,40.33,40.27,40.28,36922.0,35.4868,35.4956,35.4428,35.4516,36922.0
2016-08-02 11:40:00,40.28,40.33,40.27,40.3,38394.0,35.4516,35.4956,35.4428,35.4692,38394.0
2016-08-02 11:45:00,40.29,40.34,40.29,40.34,37308.0,35.4604,35.5044,35.4604,35.5044,37308.0
2016-08-02 11:50:00,40.34,40.35,40.33,40.34,39490.0,35.5044,35.5132,35.4956,35.5044,39490.0
2016-08-02 11:55:00,40.34,40.34,40.26,40.27,43946.0,35.5044,35.5044,35.434,35.4428,43946.0
2016-08-02 12:00:00,40.27,40.29,40.26,40.27,37242.0,35.4428,35.4604,35.434,35.4428,37242.0
2016-08-02 12:05:00,40.27,40.27,40.21,40.27,48236.0,35.4428,35.4428,35.39,35.4428,48236.0
2016-08-02 12:10:00,40.27,40.29,40.24,40.27,53476.0,35.4428,35.4604,35.4164,35.4428,53476.0
2016-08-02 12:15:00,40.29,40.3,40.26,40.29,63218.0,35.4604,35.4692,35.434,35.4604,63218.0
2016-08-02 12:20:00,40.28,40.28,40.23,40.27,39610.0,35.4516,35.4516,35.4076,35.4428,39610.0
2016-08-02 12:25:00,40.26,40.27,40.24,40.26,42762.0,35.434,35.4428,35.4164,35.434,42762.0
2016-08-02 12:30:00,40.27,40.27,40.24,40.25,35038.0,35.4428,35.4428,35.4164,35.4252,35038.0
2016-08-02 12:35:00,40.25,40.26,40.23,40.26,23962.0,35.4252,35.434,35.4076,35.434,23962.0
2016-08-02 12:40:00,40.27,40.3,40.26,40.3,19648.0,35.4428,35.4692,35.434,35.4692,19648.0
2016-08-02 12:45:00,40.3,40.32,40.27,40.3,36128.0,35.4692,35.4868,35.4428,35.4692,36128.0
2016-08-02 12:50:00,40.3,40.32,40.29,40.3,21846.0,35.4692,35.4868,35.4604,35.4692,21846.0
2016-08-02 12:55:00,40.3,40.3,40.24,40.27,27022.0,35.4692,35.4692,35.4164,35.4428,27022.0
2016-08-02 13:00:00,40.28,40.28,40.22,40.22,38538.0,35.4516,35.4516,35.3988,35.3988,38538.0
2016-08-02 13:05:00,40.22,40.23,40.17,40.17,53056.0,35.3988,35.4076,35.3548,35.3548,53056.0
2016-08-02 13:10:00,40.17,40.21,40.16,40.18,48958.0,35.3548,35.39,35.346,35.3636,48958.0
2016-08-02 13:15:00,40.17,40.2,40.17,40.18,33638.0,35.3548,35.3812,35.3548,35.3636,33638.0
2016-08-02 13:20:00,40.18,40.21,40.17,40.21,31812.0,35.3636,35.39,35.3548,35.39,31812.0
2016-08-02 13:25:00,40.21,40.21,40.17,40.19,32578.0,35.39,35.39,35.3548,35.3724,32578.0
2016-08-02 13:30:00,40.2,40.23,40.2,40.23,16480.0,35.3812,35.4076,35.3812,35.4076,16480.0
2016-08-02 13:35:00,40.23,40.27,40.21,40.21,46570.0,35.4076,35.4428,35.39,35.39,46570.0
2016-08-02 13:40:00,40.21,40.22,40.18,40.22,20122.0,35.39,35.3988,35.3636,35.3988,20122.0
2016-08-02 13:45:00,40.22,40.27,40.22,40.27,26704.0,35.3988,35.4428,35.3988,35.4428,26704.0
2016-08-02 13:50:00,40.27,40.27,40.24,40.27,30622.0,35.4428,35.4428,35.4164,35.4428,30622.0
2016-08-02 13:55:00,40.26,40.27,40.23,40.24,26712.0,35.434,35.4428,35.4076,35.4164,26712.0
2016-08-02 14:00:00,40.24,40.29,40.24,40.26,35448.0,35.4164,35.4604,35.4164,35.434,35448.0
2016-08-02 14:05:00,40.26,40.3,40.24,40.29,45908.0,35.434,35.4692,35.4164,35.4604,45908.0
2016-08-02 14:10:00,40.29,40.29,40.24,40.27,34950.0,35.4604,35.4604,35.4164,35.4428,34950.0
2016-08-02 14:15:00,40.27,40.28,40.26,40.27,26408.0,35.4428,35.4516,35.434,35.4428,26408.0
2016-08-02 14:20:00,40.27,40.3,40.26,40.29,35248.0,35.4428,35.4692,35.434,35.4604,35248.0
2016-08-02 14:25:00,40.29,40.32,40.29,40.29,33940.0,35.4604,35.4868,35.4604,35.4604,33940.0
2016-08-02 14:30:00,40.27,40.3,40.27,40.27,30758.0,35.4428,35.4692,35.4428,35.4428,30758.0
2016-08-02 14:35:00,40.27,40.3,40.27,40.27,25096.0,35.4428,35.4692,35.4428,35.4428,25096.0
2016-08-02 14:40:00,40.27,40.31,40.27,40.3,29608.0,35.4428,35.478,35.4428,35.4692,29608.0
2016-08-02 14:45:00,40.3,40.3,40.27,40.29,41404.0,35.4692,35.4692,35.4428,35.4604,41404.0
2016-08-02 14:50:00,40.29,40.32,40.27,40.28,42360.0,35.4604,35.4868,35.4428,35.4516,42360.0
2016-08-02 14:55:00,40.27,40.28,40.24,40.24,32594.0,35.4428,35.4516,35.4164,35.4164,32594.0
2016-08-02 15:00:00,40.26,40.29,40.24,40.29,30202.0,35.434,35.4604,35.4164,35.4604,30202.0
2016-08-02 15:05:00,40.29,40.29,40.24,40.24,34666.0,35.4604,35.4604,35.4164,35.4164,34666.0
2016-08-02 15:10:00,40.24,40.24,40.18,40.19,38868.0,35.4164,35.4164,35.3636,35.3724,38868.0
2016-08-02 15:15:00,40.19,40.21,40.18,40.2,35360.0,35.3724,35.39,35.3636,35.3812,35360.0
2016-08-02 15:20:00,40.19,40.2,40.17,40.19,75490.0,35.3724,35.3812,35.3548,35.3724,75490.0
2016-08-02 15:25:00,40.19,40.21,40.18,40.18,64700.0,35.3724,35.39,35.3636,35.3636,64700.0
2016-08-02 15:30:00,40.17,40.2,40.17,40.18,57014.0,35.3548,35.3812,35.3548,35.3636,57014.0
2016-08-02 15:35:00,40.17,40.21,40.16,40.2,68650.0,35.3548,35.39,35.346,35.3812,68650.0
2016-08-02 15:40:00,40.2,40.22,40.15,40.22,107750.0,35.3812,35.3988,35.3372,35.3988,107750.0
2016-08-02 15:45:00,40.22,40.23,40.17,40.19,117674.0,35.3988,35.4076,35.3548,35.3724,117674.0
2016-08-02 15:50:00,40.18,40.19,40.16,40.17,99322.0,35.3636,35.3724,35.346,35.3548,99322.0
2016-08-02 15:55:00,40.17,40.19,40.15,40.18,234432.0,35.3548,35.3724,35.3372,35.3636,234432.0
2016-08-03 09:30:00,39.77,39.88,39.58,39.7,215894.0,35.0028,35.0996,34.8355,34.9411,215894.0
2016-08-03 09:35:00,39.7,39.8,39.59,39.77,101900.0,34.9411,35.0292,34.8443,35.0028,101900.0
2016-08-03 09:40:00,39.77,39.9,39.76,39.88,52302.0,35.0028,35.1172,34.994,35.0996,52302.0
2016-08-03 09:45:00,39.88,40.04,39.88,40.0,144450.0,35.0996,35.2404,35.0996,35.2052,144450.0
2016-08-03 09:50:00,39.98,40.02,39.94,39.99,87810.0,35.1876,35.2228,35.1524,35.1964,87810.0
2016-08-03 09:55:00,39.98,40.01,39.9,39.94,52324.0,35.1876,35.214,35.1172,35.1524,52324.0
2016-08-03 10:00:00,39.93,39.96,39.88,39.94,56492.0,35.1436,35.17,35.0996,35.1524,56492.0
2016-08-03 10:05:00,39.95,39.97,39.85,39.91,46712.0,35.1612,35.1788,35.0732,35.126,46712.0
2016-08-03 10:10:00,39.92,40.02,39.91,40.02,93430.0,35.1348,35.2228,35.126,35.2228,93430.0
2016-08-03 10:15:00,40.01,40.09,39.99,40.04,48582.0,35.214,35.2844,35.1964,35.2404,48582.0
2016-08-03 10:20:00,40.05,40.12,40.03,40.04,44774.0,35.2492,35.3108,35.2316,35.2404,44774.0
2016-08-03 10:25:00,40.02,40.05,40.02,40.03,23590.0,35.2228,35.2492,35.2228,35.2316,23590.0
2016-08-03 10:30:00,40.02,40.09,39.99,40.09,50964.0,35.2228,35.2844,35.1964,35.2844,50964.0
2016-08-03 10:35:00,40.08,40.13,40.05,40.11,95598.0,35.2756,35.3196,35.2492,35.302,95598.0
2016-08-03 10:40:00,40.11,40.11,40.06,40.09,35968.0,35.302,35.302,35.258,35.2844,35968.0
2016-08-03 10:45:00,40.09,40.09,40.06,40.07,27288.0,35.2844,35.2844,35.258,35.2668,27288.0
2016-08-03 10:50:00,40.07,40.1,40.02,40.04,89470.0,35.2668,35.2932,35.2228,35.2404,89470.0
2016-08-03 10:55:00,40.03,40.03,39.97,40.01,24166.0,35.2316,35.2316,35.1788,35.214,24166.0
2016-08-03 11:00:00,40.0,40.07,39.99,40.03,35494.0,35.2052,35.2668,35.1964,35.2316,35494.0
2016-08-03 11:05:00,40.04,40.08,40.02,40.02,28184.0,35.2404,35.2756,35.2228,35.2228,28184.0
2016-08-03 11:10:00,40.02,40.06,40.01,40.04,27152.0,35.2228,35.258,35.214,35.2404,27152.0
2016-08-03 11:15:00,40.04,40.07,40.02,40.06,43140.0,35.2404,35.2668,35.2228,35.258,43140.0
2016-08-03 11:20:00,40.05,40.1,40.05,40.09,37326.0,35.2492,35.2932,35.2492,35.2844,37326.0
2016-08-03 11:25:00,40.09,40.1,40.06,40.07,23048.0,35.2844,35.2932,35.258,35.2668,23048.0
2016-08-03 11:30:00,40.06,40.07,40.04,40.06,25386.0,35.258,35.2668,35.2404,35.258,25386.0
2016-08-03 11:35:00,40.06,40.1,40.04,40.06,89860.0,35.258,35.2932,35.2404,35.258,89860.0
2016-08-03 11:40:00,40.05,40.06,40.02,40.02,32040.0,35.2492,35.258,35.2228,35.2228,32040.0
2016-08-03 11:45:00,40.02,40.06,39.99,40.06,49646.0,35.2228,35.258,35.1964,35.258,49646.0
2016-08-03 11:50:00,40.06,40.08,40.05,40.08,26198.0,35.258,35.2756,35.2492,35.2756,26198.0
2016-08-03 11:55:00,40.08,40.1,40.06,40.06,28534.0,35.2756,35.2932,35.258,35.258,28534.0
2016-08-03 12:00:00,40.06,40.09,40.04,40.07,65412.0,35.258,35.2844,35.2404,35.2668,65412.0
2016-08-03 12:05:00,40.07,40.07,40.04,40.06,20056.0,35.2668,35.2668,35.2404,35.258,20056.0
2016-08-03 12:10:00,40.05,40.08,40.04,40.07,37140.0,35.2492,35.2756,35.2404,35.2668,37140.0
2016-08-03 12:15:00,40.07,40.08,40.04,40.06,37552.0,35.2668,35.2756,35.2404,35.258,37552.0
2016-08-03 12:20:00,40.06,40.09,40.05,40.08,19322.0,35.258,35.2844,35.2492,35.2756,19322.0
2016-08-03 12:25:00,40.09,40.11,40.07,40.09,29248.0,35.2844,35.302,35.2668,35.2844,29248.0
2016-08-03 12:30:00,40.09,40.1,40.06,40.08,30122.0,35.2844,35.2932,35.258,35.2756,30122.0
2016-08-03 12:35:00,40.08,40.13,40.08,40.13,33532.0,35.2756,35.3196,35.2756,35.3196,33532.0
2016-08-03 12:40:00,40.13,40.21,40.13,40.21,106042.0,35.3196,35.39,35.3196,35.39,106042.0
2016-08-03 12:45:00,40.21,40.24,40.19,40.19,26954.0,35.39,35.4164,35.3724,35.3724,26954.0
2016-08-03 12:50:00,40.18,40.21,40.18,40.2,22746.0,35.3636,35.39,35.3636,35.3812,22746.0
2016-08-03 12:55:00,40.2,40.23,40.2,40.2,27522.0,35.3812,35.4076,35.3812,35.3812,27522.0
2016-08-03 13:00:00,40.19,40.21,40.17,40.2,40940.0,35.3724,35.39,35.3548,35.3812,40940.0
2016-08-03 13:05:00,40.21,40.23,40.21,40.22,19722.0,35.39,35.4076,35.39,35.3988,19722.0
2016-08-03 13:10:00,40.22,40.24,40.21,40.24,58658.0,35.3988,35.4164,35.39,35.4164,58658.0
2016-08-03 13:15:00,40.24,40.24,40.21,40.22,85774.0,35.4164,35.4164,35.39,35.3988,85774.0
2016-08-03 13:20:00,40.22,40.22,40.18,40.21,30194.0,35.3988,35.3988,35.3636,35.39,30194.0
2016-08-03 13:25:00,40.21,40.21,40.19,40.2,31896.0,35.39,35.39,35.3724,35.3812,31896.0
2016-08-03 13:30:00,40.2,40.22,40.19,40.21,46962.0,35.3812,35.3988,35.3724,35.39,46962.0
2016-08-03 13:35:00,40.21,40.24,40.21,40.23,77320.0,35.39,35.4164,35.39,35.4076,77320.0
2016-08-03 13:40:00,40.24,40.26,40.23,40.25,33568.0,35.4164,35.434,35.4076,35.4252,33568.0
2016-08-03 13:45:00,40.26,40.29,40.25,40.28,46016.0,35.434,35.4604,35.4252,35.4516,46016.0
2016-08-03 13:50:00,40.28,40.28,40.25,40.25,36432.0,35.4516,35.4516,35.4252,35.4252,36432.0
2016-08-03 13:55:00,40.26,40.27,40.24,40.26,100424.0,35.434,35.4428,35.4164,35.434,100424.0
2016-08-03 14:00:00,40.26,40.26,40.23,40.24,23062.0,35.434,35.434,35.4076,35.4164,23062.0
2016-08-03 14:05:00,40.24,40.27,40.23,40.26,47568.0,35.4164,35.4428,35.4076,35.434,47568.0
2016-08-03 14:10:00,40.26,40.27,40.25,40.26,28608.0,35.434,35.4428,35.4252,35.434,28608.0
2016-08-03 14:15:00,40.27,40.27,40.21,40.21,34208.0,35.4428,35.4428,35.39,35.39,34208.0
2016-08-03 14:20:00,40.2,40.24,40.2,40.22,28842.0,35.3812,35.4164,35.3812,35.3988,28842.0
2016-08-03 14:25:00,40.22,40.22,40.2,40.21,46332.0,35.3988,35.3988,35.3812,35.39,46332.0
2016-08-03 14:30:00,40.2,40.25,40.19,40.24,37602.0,35.3812,35.4252,35.3724,35.4164,37602.0
2016-08-03 14:35:00,40.24,40.26,40.21,40.21,82736.0,35.4164,35.434,35.39,35.39,82736.0
2016-08-03 14:40:00,40.21,40.23,40.21,40.22,88870.0,35.39,35.4076,35.39,35.3988,88870.0
2016-08-03 14:45:00,40.22,40.24,40.21,40.24,44284.0,35.3988,35.4164,35.39,35.4164,44284.0
2016-08-03 14:50:00,40.24,40.25,40.22,40.22,152414.0,35.4164,35.4252,35.3988,35.3988,152414.0
2016-08-03 14:55:00,40.23,40.25,40.21,40.23,131936.0,35.4076,35.4252,35.39,35.4076,131936.0
2016-08-03 15:00:00,40.23,40.24,40.22,40.22,40484.0,35.4076,35.4164,35.3988,35.3988,40484.0
2016-08-03 15:05:00,40.23,40.27,40.23,40.27,82006.0,35.4076,35.4428,35.4076,35.4428,82006.0
2016-08-03 15:10:00,40.27,40.29,40.26,40.28,37418.0,35.4428,35.4604,35.434,35.4516,37418.0
2016-08-03 15:15:00,40.28,40.28,40.25,40.26,68866.0,35.4516,35.4516,35.4252,35.434,68866.0
2016-08-03 15:20:00,40.26,40.29,40.24,40.27,36502.0,35.434,35.4604,35.4164,35.4428,36502.0
2016-08-03 15:25:00,40.27,40.29,40.27,40.27,89640.0,35.4428,35.4604,35.4428,35.4428,89640.0
2016-08-03 15:30:00,40.27,40.27,40.24,40.24,68032.0,35.4428,35.4428,35.4164,35.4164,68032.0
2016-08-03 15:35:00,40.24,40.28,40.24,40.27,68762.0,35.4164,35.4516,35.4164,35.4428,68762.0
2016-08-03 15:40:00,40.27,40.28,40.24,40.24,78750.0,35.4428,35.4516,35.4164,35.4164,78750.0
2016-08-03 15:45:00,40.24,40.29,40.24,40.27,90006.0,35.4164,35.4604,35.4164,35.4428,90006.0
2016-08-03 15:50:00,40.27,40.3,40.27,40.3,118094.0,35.4428,35.4692,35.4428,35.4692,118094.0
2016-08-03 15:55:00,40.3,40.35,40.29,40.35,275560.0,35.4692,35.5132,35.4604,35.5132,275560.0
2016-08-04 09:30:00,40.38,40.62,40.34,40.59,55420.0,35.5396,35.7509,35.5044,35.7245,55420.0
2016-08-04 09:35:00,40.61,40.65,40.57,40.61,24728.0,35.7421,35.7773,35.7069,35.7421,24728.0
2016-08-04 09:40:00,40.63,40.67,40.57,40.61,33952.0,35.7597,35.7949,35.7069,35.7421,33952.0
2016-08-04 09:45:00,40.59,40.59,40.43,40.54,25774.0,35.7245,35.7245,35.5836,35.6805,25774.0
2016-08-04 09:50:00,40.54,40.6,40.51,40.59,25790.0,35.6805,35.7333,35.654,35.7245,25790.0
2016-08-04 09:55:00,40.59,40.68,40.52,40.6,292420.0,35.7245,35.8037,35.6628,35.7333,292420.0
2016-08-04 10:00:00,40.59,40.6,40.47,40.54,83438.0,35.7245,35.7333,35.6188,35.6805,83438.0
2016-08-04 10:05:00,40.54,40.55,40.45,40.49,75582.0,35.6805,35.6893,35.6012,35.6364,75582.0
2016-08-04 10:10:00,40.49,40.57,40.47,40.56,81292.0,35.6364,35.7069,35.6188,35.6981,81292.0
2016-08-04 10:15:00,40.55,40.59,40.53,40.57,72174.0,35.6893,35.7245,35.6717,35.7069,72174.0
2016-08-04 10:20:00,40.57,40.61,40.53,40.58,58980.0,35.7069,35.7421,35.6717,35.7157,58980.0
2016-08-04 10:25:00,40.58,40.6,40.54,40.58,72470.0,35.7157,35.7333,35.6805,35.7157,72470.0
2016-08-04 10:30:00,40.58,40.62,40.56,40.62,114888.0,35.7157,35.7509,35.6981,35.7509,114888.0
2016-08-04 10:35:00,40.61,40.69,40.6,40.66,57660.0,35.7421,35.8125,35.7333,35.7861,57660.0
2016-08-04 10:40:00,40.65,40.68,40.63,40.66,39338.0,35.7773,35.8037,35.7597,35.7861,39338.0
2016-08-04 10:45:00,40.67,40.68,40.61,40.65,86006.0,35.7949,35.8037,35.7421,35.7773,86006.0
2016-08-04 10:50:00,40.64,40.71,40.64,40.66,63258.0,35.7685,35.8301,35.7685,35.7861,63258.0
2016-08-04 10:55:00,40.66,40.7,40.63,40.68,38304.0,35.7861,35.8213,35.7597,35.8037,38304.0
2016-08-04 11:00:00,40.68,40.71,40.65,40.69,36148.0,35.8037,35.8301,35.7773,35.8125,36148.0
2016-08-04 11:05:00,40.69,40.7,40.63,40.63,47102.0,35.8125,35.8213,35.7597,35.7597,47102.0
2016-08-04 11:10:00,40.64,40.66,40.56,40.59,43944.0,35.7685,35.7861,35.6981,35.7245,43944.0
2016-08-04 11:15:00,40.58,40.59,40.54,40.58,23630.0,35.7157,35.7245,35.6805,35.7157,23630.0
2016-08-04 11:20:00,40.59,40.62,40.55,40.56,28706.0,35.7245,35.7509,35.6893,35.6981,28706.0
2016-08-04 11:25:00,40.56,40.58,40.52,40.56,26984.0,35.6981,35.7157,35.6628,35.6981,26984.0
2016-08-04 11:30:00,40.55,40.58,40.52,40.58,22466.0,35.6893,35.7157,35.6628,35.7157,22466.0
2016-08-04 11:35:00,40.58,40.6,40.54,40.58,23636.0,35.7157,35.7333,35.6805,35.7157,23636.0
2016-08-04 11:40:00,40.57,40.64,40.56,40.64,84426.0,35.7069,35.7685,35.6981,35.7685,84426.0
2016-08-04 11:45:00,40.65,40.65,40.59,40.63,23904.0,35.7773,35.7773,35.7245,35.7597,23904.0
2016-08-04 11:50:00,40.62,40.63,40.58,40.59,56692.0,35.7509,35.7597,35.7157,35.7245,56692.0
2016-08-04 11:55:00,40.58,40.64,40.58,40.61,41648.0,35.7157,35.7685,35.7157,35.7421,41648.0
2016-08-04 12:00:00,40.62,40.62,40.55,40.58,50872.0,35.7509,35.7509,35.6893,35.7157,50872.0
2016-08-04 12:05:00,40.58,40.6,40.57,40.6,28874.0,35.7157,35.7333,35.7069,35.7333,28874.0
2016-08-04 12:10:00,40.6,40.6,40.58,40.58,30586.0,35.7333,35.7333,35.7157,35.7157,30586.0
2016-08-04 12:15:00,40.58,40.59,40.54,40.54,41662.0,35.7157,35.7245,35.6805,35.6805,41662.0
2016-08-04 12:20:00,40.55,40.57,40.53,40.56,30920.0,35.6893,35.7069,35.6717,35.6981,30920.0
2016-08-04 12:25:00,40.54,40.59,40.54,40.57,24608.0,35.6805,35.7245,35.6805,35.7069,24608.0
2016-08-04 12:30:00,40.57,40.58,40.56,40.57,45104.0,35.7069,35.7157,35.6981,35.7069,45104.0
2016-08-04 12:35:00,40.57,40.59,40.56,40.57,26384.0,35.7069,35.7245,35.6981,35.7069,26384.0
2016-08-04 12:40:00,40.57,40.58,40.56,40.57,21274.0,35.7069,35.7157,35.6981,35.7069,21274.0
2016-08-04 12:45:00,40.57,40.64,40.57,40.62,280756.0,35.7069,35.7685,35.7069,35.7509,280756.0
2016-08-04 12:50:00,40.6,40.65,40.6,40.64,133714.0,35.7333,35.7773,35.7333,35.7685,133714.0
2016-08-04 12:55:00,40.64,40.65,40.59,40.6,93068.0,35.7685,35.7773,35.7245,35.7333,93068.0
2016-08-04 13:00:00,40.59,40.6,40.53,40.53,54768.0,35.7245,35.7333,35.6717,35.6717,54768.0
2016-08-04 13:05:00,40.54,40.55,40.51,40.52,48630.0,35.6805,35.6893,35.654,35.6628,48630.0
2016-08-04 13:10:00,40.52,40.52,40.49,40.49,29728.0,35.6628,35.6628,35.6364,35.6364,29728.0
2016-08-04 13:15:00,40.48,40.56,40.48,40.53,79910.0,35.6276,35.6981,35.6276,35.6717,79910.0
2016-08-04 13:20:00,40.52,40.52,40.47,40.47,22166.0,35.6628,35.6628,35.6188,35.6188,22166.0
2016-08-04 13:25:00,40.47,40.52,40.46,40.52,38030.0,35.6188,35.6628,35.61,35.6628,38030.0
2016-08-04 13:30:00,40.52,40.52,40.48,40.51,22786.0,35.6628,35.6628,35.6276,35.654,22786.0
2016-08-04 13:35:00,40.51,40.52,40.48,40.52,26270.0,35.654,35.6628,35.6276,35.6628,26270.0
2016-08-04 13:40:00,40.5,40.52,40.48,40.52,26840.0,35.6452,35.6628,35.6276,35.6628,26840.0
2016-08-04 13:45:00,40.53,40.56,40.52,40.56,24410.0,35.6717,35.6981,35.6628,35.6981,24410.0
2016-08-04 13:50:00,40.57,40.58,40.54,40.58,23736.0,35.7069,35.7157,35.6805,35.7157,23736.0
2016-08-04 13:55:00,40.58,40.58,40.54,40.57,37248.0,35.7157,35.7157,35.6805,35.7069,37248.0
2016-08-04 14:00:00,40.58,40.61,40.56,40.61,26922.0,35.7157,35.7421,35.6981,35.7421,26922.0
2016-08-04 14:05:00,40.61,40.62,40.58,40.58,17032.0,35.7421,35.7509,35.7157,35.7157,17032.0
2016-08-04 14:10:00,40.58,40.6,40.57,40.59,27716.0,35.7157,35.7333,35.7069,35.7245,27716.0
2016-08-04 14:15:00,40.59,40.59,40.51,40.52,33890.0,35.7245,35.7245,35.654,35.6628,33890.0
2016-08-04 14:20:00,40.52,40.55,40.52,40.55,18698.0,35.6628,35.6893,35.6628,35.6893,18698.0
2016-08-04 14:25:00,40.55,40.55,40.52,40.54,31630.0,35.6893,35.6893,35.6628,35.6805,31630.0
2016-08-04 14:30:00,40.54,40.57,40.54,40.57,50320.0,35.6805,35.7069,35.6805,35.7069,50320.0
2016-08-04 14:35:00,40.57,40.57,40.53,40.54,40362.0,35.7069,35.7069,35.6717,35.6805,40362.0
2016-08-04 14:40:00,40.55,40.58,40.55,40.58,56112.0,35.6893,35.7157,35.6893,35.7157,56112.0
2016-08-04 14:45:00,40.57,40.58,40.55,40.56,32058.0,35.7069,35.7157,35.6893,35.6981,32058.0
2016-08-04 14:50:00,40.56,40.58,40.55,40.57,77132.0,35.6981,35.7157,35.6893,35.7069,77132.0
2016-08-04 14:55:00,40.57,40.6,40.57,40.58,36090.0,35.7069,35.7333,35.7069,35.7157,36090.0
2016-08-04 15:00:00,40.58,40.59,40.56,40.58,34104.0,35.7157,35.7245,35.6981,35.7157,34104.0
2016-08-04 15:05:00,40.58,40.59,40.56,40.57,38982.0,35.7157,35.7245,35.6981,35.7069,38982.0
2016-08-04 15:10:00,40.57,40.6,40.56,40.6,32644.0,35.7069,35.7333,35.6981,35.7333,32644.0
2016-08-04 15:15:00,40.6,40.6,40.57,40.6,46664.0,35.7333,35.7333,35.7069,35.7333,46664.0
2016-08-04 15:20:00,40.6,40.6,40.56,40.57,38628.0,35.7333,35.7333,35.6981,35.7069,38628.0
2016-08-04 15:25:00,40.57,40.58,40.56,40.57,59426.0,35.7069,35.7157,35.6981,35.7069,59426.0
2016-08-04 15:30:00,40.58,40.59,40.57,40.58,59422.0,35.7157,35.7245,35.7069,35.7157,59422.0
2016-08-04 15:35:00,40.58,40.63,40.58,40.62,112318.0,35.7157,35.7597,35.7157,35.7509,112318.0
2016-08-04 15:40:00,40.62,40.63,40.61,40.62,101086.0,35.7509,35.7597,35.7421,35.7509,101086.0
2016-08-04 15:45:00,40.62,40.65,40.6,40.65,99196.0,35.7509,35.7773,35.7333,35.7773,99196.0
2016-08-04 15:50:00,40.65,40.65,40.63,40.63,90180.0,35.7773,35.7773,35.7597,35.7597,90180.0
2016-08-04 15:55:00,40.64,40.65,40.63,40.65,180728.0,35.7685,35.7773,35.7597,35.7773,180728.0
2016-08-05 09:30:00,40.81,40.92,40.77,40.92,81344.0,35.9181,36.0149,35.8829,36.0149,81344.0
2016-08-05 09:35:00,40.95,40.96,40.9,40.95,102968.0,36.0413,36.0501,35.9973,36.0413,102968.0
2016-08-05 09:40:00,40.94,41.04,40.93,40.96,107732.0,36.0325,36.1205,36.0237,36.0501,107732.0
2016-08-05 09:45:00,40.97,40.99,40.87,40.88,82130.0,36.0589,36.0765,35.9709,35.9797,82130.0
2016-08-05 09:50:00,40.87,40.92,40.85,40.85,44300.0,35.9709,36.0149,35.9533,35.9533,44300.0
2016-08-05 09:55:00,40.85,40.88,40.81,40.84,68744.0,35.9533,35.9797,35.9181,35.9445,68744.0
2016-08-05 10:00:00,40.84,40.9,40.8,40.81,60472.0,35.9445,35.9973,35.9093,35.9181,60472.0
2016-08-05 10:05:00,40.81,40.81,40.73,40.74,56866.0,35.9181,35.9181,35.8477,35.8565,56866.0
2016-08-05 10:10:00,40.74,40.74,40.69,40.71,32682.0,35.8565,35.8565,35.8125,35.8301,32682.0
2016-08-05 10:15:00,40.72,40.83,40.72,40.79,55198.0,35.8389,35.9357,35.8389,35.9005,55198.0
2016-08-05 10:20:00,40.8,40.81,40.77,40.79,47760.0,35.9093,35.9181,35.8829,35.9005,47760.0
2016-08-05 10:25:00,40.79,40.79,40.74,40.76,34558.0,35.9005,35.9005,35.8565,35.8741,34558.0
2016-08-05 10:30:00,40.76,40.8,40.75,40.79,55400.0,35.8741,35.9093,35.8653,35.9005,55400.0
2016-08-05 10:35:00,40.79,40.81,40.77,40.78,28270.0,35.9005,35.9181,35.8829,35.8917,28270.0
2016-08-05 10:40:00,40.77,40.8,40.76,40.8,29262.0,35.8829,35.9093,35.8741,35.9093,29262.0
2016-08-05 10:45:00,40.8,40.8,40.72,40.73,27548.0,35.9093,35.9093,35.8389,35.8477,27548.0
2016-08-05 10:50:00,40.73,40.77,40.73,40.77,21260.0,35.8477,35.8829,35.8477,35.8829,21260.0
2016-08-05 10:55:00,40.77,40.8,40.74,40.8,18026.0,35.8829,35.9093,35.8565,35.9093,18026.0
2016-08-05 11:00:00,40.8,40.83,40.79,40.81,33230.0,35.9093,35.9357,35.9005,35.9181,33230.0
2016-08-05 11:05:00,40.82,40.84,40.8,40.82,32630.0,35.9269,35.9445,35.9093,35.9269,32630.0
2016-08-05 11:10:00,40.81,40.81,40.8,40.81,13366.0,35.9181,35.9181,35.9093,35.9181,13366.0
2016-08-05 11:15:00,40.81,40.83,40.77,40.82,21620.0,35.9181,35.9357,35.8829,35.9269,21620.0
2016-08-05 11:20:00,40.81,40.82,40.79,40.79,31210.0,35.9181,35.9269,35.9005,35.9005,31210.0
2016-08-05 11:25:00,40.8,40.83,40.8,40.83,27870.0,35.9093,35.9357,35.9093,35.9357,27870.0
2016-08-05 11:30:00,40.83,40.88,40.83,40.87,40656.0,35.9357,35.9797,35.9357,35.9709,40656.0
2016-08-05 11:35:00,40.86,40.9,40.85,40.86,43168.0,35.9621,35.9973,35.9533,35.9621,43168.0
2016-08-05 11:40:00,40.86,40.88,40.8,40.8,69934.0,35.9621,35.9797,35.9093,35.9093,69934.0
2016-08-05 11:45:00,40.8,40.8,40.76,40.77,43156.0,35.9093,35.9093,35.8741,35.8829,43156.0
2016-08-05 11:50:00,40.77,40.79,40.74,40.77,47414.0,35.8829,35.9005,35.8565,35.8829,47414.0
2016-08-05 11:55:00,40.77,40.77,40.72,40.76,34162.0,35.8829,35.8829,35.8389,35.8741,34162.0
2016-08-05 12:00:00,40.76,40.77,40.73,40.77,47786.0,35.8741,35.8829,35.8477,35.8829,47786.0
2016-08-05 12:05:00,40.76,40.82,40.74,40.82,51994.0,35.8741,35.9269,35.8565,35.9269,51994.0
2016-08-05 12:10:00,40.81,40.83,40.8,40.81,21526.0,35.9181,35.9357,35.9093,35.9181,21526.0
2016-08-05 12:15:00,40.8,40.83,40.8,40.8,81968.0,35.9093,35.9357,35.9093,35.9093,81968.0
2016-08-05 12:20:00,40.8,40.83,40.8,40.83,28020.0,35.9093,35.9357,35.9093,35.9357,28020.0
2016-08-05 12:25:00,40.84,40.86,40.83,40.86,22678.0,35.9445,35.9621,35.9357,35.9621,22678.0
2016-08-05 12:30:00,40.85,40.86,40.82,40.85,25668.0,35.9533,35.9621,35.9269,35.9533,25668.0
2016-08-05 12:35:00,40.85,40.85,40.83,40.84,13620.0,35.9533,35.9533,35.9357,35.9445,13620.0
2016-08-05 12:40:00,40.84,40.86,40.81,40.81,88292.0,35.9445,35.9621,35.9181,35.9181,88292.0
2016-08-05 12:45:00,40.81,40.83,40.8,40.82,25230.0,35.9181,35.9357,35.9093,35.9269,25230.0
2016-08-05 12:50:00,40.81,40.83,40.8,40.82,45954.0,35.9181,35.9357,35.9093,35.9269,45954.0
2016-08-05 12:55:00,40.81,40.85,40.8,40.83,31654.0,35.9181,35.9533,35.9093,35.9357,31654.0
2016-08-05 13:00:00,40.83,40.87,40.81,40.84,56394.0,35.9357,35.9709,35.9181,35.9445,56394.0
2016-08-05 13:05:00,40.85,40.85,40.81,40.83,36900.0,35.9533,35.9533,35.9181,35.9357,36900.0
2016-08-05 13:10:00,40.84,40.91,40.83,40.9,172150.0,35.9445,36.0061,35.9357,35.9973,172150.0
2016-08-05 13:15:00,40.91,40.95,40.91,40.94,60782.0,36.0061,36.0413,36.0061,36.0325,60782.0
2016-08-05 13:20:00,40.94,40.97,40.94,40.96,74072.0,36.0325,36.0589,36.0325,36.0501,74072.0
2016-08-05 13:25:00,40.96,40.97,40.89,40.91,70320.0,36.0501,36.0589,35.9885,36.0061,70320.0
2016-08-05 13:30:00,40.9,40.9,40.84,40.84,52238.0,35.9973,35.9973,35.9445,35.9445,52238.0
2016-08-05 13:35:00,40.84,40.91,40.84,40.9,47476.0,35.9445,36.0061,35.9445,35.9973,47476.0
2016-08-05 13:40:00,40.89,40.91,40.88,40.9,21632.0,35.9885,36.0061,35.9797,35.9973,21632.0
2016-08-05 13:45:00,40.91,40.93,40.89,40.9,38534.0,36.0061,36.0237,35.9885,35.9973,38534.0
2016-08-05 13:50:00,40.9,40.95,40.9,40.93,55132.0,35.9973,36.0413,35.9973,36.0237,55132.0
2016-08-05 13:55:00,40.93,40.93,40.9,40.9,44278.0,36.0237,36.0237,35.9973,35.9973,44278.0
2016-08-05 14:00:00,40.9,40.9,40.86,40.88,26210.0,35.9973,35.9973,35.9621,35.9797,26210.0
2016-08-05 14:05:00,40.88,40.88,40.85,40.87,32348.0,35.9797,35.9797,35.9533,35.9709,32348.0
2016-08-05 14:10:00,40.87,40.91,40.87,40.89,44242.0,35.9709,36.0061,35.9709,35.9885,44242.0
2016-08-05 14:15:00,40.89,40.92,40.88,40.91,26440.0,35.9885,36.0149,35.9797,36.0061,26440.0
2016-08-05 14:20:00,40.91,40.91,40.88,40.9,30758.0,36.0061,36.0061,35.9797,35.9973,30758.0
2016-08-05 14:25:00,40.89,40.9,40.87,40.87,23098.0,35.9885,35.9973,35.9709,35.9709,23098.0
2016-08-05 14:30:00,40.87,40.9,40.85,40.9,46524.0,35.9709,35.9973,35.9533,35.9973,46524.0
2016-08-05 14:35:00,40.89,40.94,40.89,40.93,32370.0,35.9885,36.0325,35.9885,36.0237,32370.0
2016-08-05 14:40:00,40.93,40.94,40.9,40.92,35780.0,36.0237,36.0325,35.9973,36.0149,35780.0
2016-08-05 14:45:00,40.93,40.94,40.92,40.94,39030.0,36.0237,36.0325,36.0149,36.0325,39030.0
2016-08-05 14:50:00,40.93,40.96,40.92,40.95,56474.0,36.0237,36.0501,36.0149,36.0413,56474.0
2016-08-05 14:55:00,40.95,40.96,40.93,40.96,41012.0,36.0413,36.0501,36.0237,36.0501,41012.0
2016-08-05 15:00:00,40.95,40.99,40.94,40.99,41498.0,36.0413,36.0765,36.0325,36.0765,41498.0
2016-08-05 15:05:00,40.98,41.01,40.98,41.01,90512.0,36.0677,36.0941,36.0677,36.0941,90512.0
2016-08-05 15:10:00,41.01,41.02,40.99,40.99,94136.0,36.0941,36.1029,36.0765,36.0765,94136.0
2016-08-05 15:15:00,41.0,41.02,40.96,40.97,123862.0,36.0853,36.1029,36.0501,36.0589,123862.0
2016-08-05 15:20:00,40.96,40.98,40.95,40.97,71282.0,36.0501,36.0677,36.0413,36.0589,71282.0
2016-08-05 15:25:00,40.97,41.0,40.97,41.0,57700.0,36.0589,36.0853,36.0589,36.0853,57700.0
2016-08-05 15:30:00,40.99,41.0,40.96,40.98,96622.0,36.0765,36.0853,36.0501,36.0677,96622.0
2016-08-05 15:35:00,40.98,40.99,40.96,40.97,59230.0,36.0677,36.0765,36.0501,36.0589,59230.0
2016-08-05 15:40:00,40.97,40.99,40.96,40.97,72818.0,36.0589,36.0765,36.0501,36.0589,72818.0
2016-08-05 15:45:00,40.97,40.98,40.94,40.96,97804.0,36.0589,36.0677,36.0325,36.0501,97804.0
2016-08-05 15:50:00,40.95,40.97,40.95,40.96,76572.0,36.0413,36.0589,36.0413,36.0501,76572.0
2016-08-05 15:55:00,40.95,40.99,40.95,40.99,323126.0,36.0413,36.0765,36.0413,36.0765,323126.0
2016-08-08 09:30:00,41.08,41.14,41.06,41.12,257628.0,36.1557,36.2085,36.1381,36.1909,257628.0
2016-08-08 09:35:00,41.1,41.12,41.04,41.08,184422.0,36.1733,36.1909,36.1205,36.1557,184422.0
2016-08-08 09:40:00,41.08,41.09,41.01,41.02,151826.0,36.1557,36.1645,36.0941,36.1029,151826.0
2016-08-08 09:45:00,41.01,41.05,41.01,41.02,125504.0,36.0941,36.1293,36.0941,36.1029,125504.0
2016-08-08 09:50:00,41.03,41.03,40.95,40.98,132270.0,36.1117,36.1117,36.0413,36.0677,132270.0
2016-08-08 09:55:00,40.98,40.99,40.92,40.95,79396.0,36.0677,36.0765,36.0149,36.0413,79396.0
2016-08-08 10:00:00,40.96,41.01,40.94,41.01,55278.0,36.0501,36.0941,36.0325,36.0941,55278.0
2016-08-08 10:05:00,40.99,41.02,40.99,41.02,67126.0,36.0765,36.1029,36.0765,36.1029,67126.0
2016-08-08 10:10:00,41.02,41.02,40.98,41.01,45502.0,36.1029,36.1029,36.0677,36.0941,45502.0
2016-08-08 10:15:00,41.01,41.02,40.94,40.95,40778.0,36.0941,36.1029,36.0325,36.0413,40778.0
2016-08-08 10:20:00,40.94,40.95,40.91,40.92,69384.0,36.0325,36.0413,36.0061,36.0149,69384.0
2016-08-08 10:25:00,40.92,40.94,40.88,40.88,64262.0,36.0149,36.0325,35.9797,35.9797,64262.0
2016-08-08 10:30:00,40.88,40.88,40.82,40.82,57334.0,35.9797,35.9797,35.9269,35.9269,57334.0
2016-08-08 10:35:00,40.83,40.86,40.83,40.85,86298.0,35.9357,35.9621,35.9357,35.9533,86298.0
2016-08-08 10:40:00,40.85,40.92,40.84,40.92,36224.0,35.9533,36.0149,35.9445,36.0149,36224.0
2016-08-08 10:45:00,40.92,40.92,40.88,40.88,36488.0,36.0149,36.0149,35.9797,35.9797,36488.0
2016-08-08 10:50:00,40.89,40.91,40.87,40.91,40130.0,35.9885,36.0061,35.9709,36.0061,40130.0
2016-08-08 10:55:00,40.91,40.93,40.88,40.9,50642.0,36.0061,36.0237,35.9797,35.9973,50642.0
2016-08-08 11:00:00,40.9,40.91,40.87,40.88,17200.0,35.9973,36.0061,35.9709,35.9797,17200.0
2016-08-08 11:05:00,40.9,40.91,40.88,40.89,47102.0,35.9973,36.0061,35.9797,35.9885,47102.0
2016-08-08 11:10:00,40.88,40.91,40.87,40.87,46350.0,35.9797,36.0061,35.9709,35.9709,46350.0
2016-08-08 11:15:00,40.86,40.9,40.85,40.9,36032.0,35.9621,35.9973,35.9533,35.9973,36032.0
2016-08-08 11:20:00,40.9,40.91,40.89,40.91,40032.0,35.9973,36.0061,35.9885,36.0061,40032.0
2016-08-08 11:25:00,40.91,40.92,40.9,40.9,46292.0,36.0061,36.0149,35.9973,35.9973,46292.0
2016-08-08 11:30:00,40.9,40.93,40.87,40.91,62264.0,35.9973,36.0237,35.9709,36.0061,62264.0
2016-08-08 11:35:00,40.92,40.92,40.88,40.92,29658.0,36.0149,36.0149,35.9797,36.0149,29658.0
2016-08-08 11:40:00,40.92,40.92,40.87,40.88,32524.0,36.0149,36.0149,35.9709,35.9797,32524.0
2016-08-08 11:45:00,40.88,40.91,40.88,40.9,26132.0,35.9797,36.0061,35.9797,35.9973,26132.0
2016-08-08 11:50:00,40.9,40.91,40.88,40.9,49954.0,35.9973,36.0061,35.9797,35.9973,49954.0
2016-08-08 11:55:00,40.9,40.91,40.88,40.89,27502.0,35.9973,36.0061,35.9797,35.9885,27502.0
2016-08-08 12:00:00,40.89,40.9,40.87,40.88,21946.0,35.9885,35.9973,35.9709,35.9797,21946.0
2016-08-08 12:05:00,40.87,40.89,40.85,40.87,29644.0,35.9709,35.9885,35.9533,35.9709,29644.0
2016-08-08 12:10:00,40.87,40.9,40.87,40.9,26502.0,35.9709,35.9973,35.9709,35.9973,26502.0
2016-08-08 12:15:00,40.9,40.91,40.88,40.9,45664.0,35.9973,36.0061,35.9797,35.9973,45664.0
2016-08-08 12:20:00,40.9,40.9,40.88,40.88,20940.0,35.9973,35.9973,35.9797,35.9797,20940.0
2016-08-08 12:25:00,40.88,40.89,40.88,40.88,19180.0,35.9797,35.9885,35.9797,35.9797,19180.0
2016-08-08 12:30:00,40.88,40.91,40.88,40.88,50514.0,35.9797,36.0061,35.9797,35.9797,50514.0
2016-08-08 12:35:00,40.88,40.88,40.86,40.88,45198.0,35.9797,35.9797,35.9621,35.9797,45198.0
2016-08-08 12:40:00,40.87,40.88,40.85,40.85,41076.0,35.9709,35.9797,35.9533,35.9533,41076.0
2016-08-08 12:45:00,40.85,40.87,40.85,40.87,14944.0,35.9533,35.9709,35.9533,35.9709,14944.0
2016-08-08 12:50:00,40.86,40.88,40.85,40.87,24294.0,35.9621,35.9797,35.9533,35.9709,24294.0
2016-08-08 12:55:00,40.88,40.92,40.87,40.9,24676.0,35.9797,36.0149,35.9709,35.9973,24676.0
2016-08-08 13:00:00,40.89,40.9,40.87,40.9,22202.0,35.9885,35.9973,35.9709,35.9973,22202.0
2016-08-08 13:05:00,40.9,40.9,40.88,40.88,31258.0,35.9973,35.9973,35.9797,35.9797,31258.0
2016-08-08 13:10:00,40.88,40.9,40.85,40.9,25484.0,35.9797,35.9973,35.9533,35.9973,25484.0
2016-08-08 13:15:00,40.9,40.94,40.9,40.93,22716.0,35.9973,36.0325,35.9973,36.0237,22716.0
2016-08-08 13:20:00,40.93,40.93,40.9,40.93,21914.0,36.0237,36.0237,35.9973,36.0237,21914.0
2016-08-08 13:25:00,40.93,40.93,40.9,40.9,50984.0,36.0237,36.0237,35.9973,35.9973,50984.0
2016-08-08 13:30:00,40.9,40.91,40.86,40.87,37080.0,35.9973,36.0061,35.9621,35.9709,37080.0
2016-08-08 13:35:00,40.87,40.87,40.84,40.85,44580.0,35.9709,35.9709,35.9445,35.9533,44580.0
2016-08-08 13:40:00,40.85,40.86,40.84,40.85,18222.0,35.9533,35.9621,35.9445,35.9533,18222.0
2016-08-08 13:45:00,40.85,40.85,40.85,40.85,36134.0,35.9533,35.9533,35.9533,35.9533,36134.0
2016-08-08 13:50:00,40.85,40.89,40.85,40.88,19998.0,35.9533,35.9885,35.9533,35.9797,19998.0
2016-08-08 13:55:00,40.88,40.89,40.85,40.88,68886.0,35.9797,35.9885,35.9533,35.9797,68886.0
2016-08-08 14:00:00,40.88,40.89,40.88,40.88,35938.0,35.9797,35.9885,35.9797,35.9797,35938.0
2016-08-08 14:05:00,40.88,40.88,40.86,40.87,21092.0,35.9797,35.9797,35.9621,35.9709,21092.0
2016-08-08 14:10:00,40.87,40.88,40.85,40.86,24276.0,35.9709,35.9797,35.9533,35.9621,24276.0
2016-08-08 14:15:00,40.86,40.87,40.83,40.84,27340.0,35.9621,35.9709,35.9357,35.9445,27340.0
2016-08-08 14:20:00,40.84,40.84,40.82,40.83,27822.0,35.9445,35.9445,35.9269,35.9357,27822.0
2016-08-08 14:25:00,40.83,40.84,40.8,40.81,46308.0,35.9357,35.9445,35.9093,35.9181,46308.0
2016-08-08 14:30:00,40.81,40.83,40.78,40.83,24220.0,35.9181,35.9357,35.8917,35.9357,24220.0
2016-08-08 14:35:00,40.83,40.84,40.81,40.84,31202.0,35.9357,35.9445,35.9181,35.9445,31202.0
2016-08-08 14:40:00,40.84,40.84,40.81,40.82,23520.0,35.9445,35.9445,35.9181,35.9269,23520.0
2016-08-08 14:45:00,40.83,40.85,40.82,40.83,28882.0,35.9357,35.9533,35.9269,35.9357,28882.0
2016-08-08 14:50:00,40.83,40.83,40.82,40.82,24050.0,35.9357,35.9357,35.9269,35.9269,24050.0
2016-08-08 14:55:00,40.82,40.82,40.77,40.78,41506.0,35.9269,35.9269,35.8829,35.8917,41506.0
2016-08-08 15:00:00,40.78,40.8,40.77,40.77,17772.0,35.8917,35.9093,35.8829,35.8829,17772.0
2016-08-08 15:05:00,40.77,40.81,40.77,40.8,49618.0,35.8829,35.9181,35.8829,35.9093,49618.0
2016-08-08 15:10:00,40.8,40.81,40.78,40.79,51574.0,35.9093,35.9181,35.8917,35.9005,51574.0
2016-08-08 15:15:00,40.79,40.81,40.79,40.81,27632.0,35.9005,35.9181,35.9005,35.9181,27632.0
2016-08-08 15:20:00,40.81,40.83,40.81,40.82,32368.0,35.9181,35.9357,35.9181,35.9269,32368.0
2016-08-08 15:25:00,40.83,40.83,40.82,40.82,39992.0,35.9357,35.9357,35.9269,35.9269,39992.0
2016-08-08 15:30:00,40.82,40.82,40.77,40.77,63280.0,35.9269,35.9269,35.8829,35.8829,63280.0
2016-08-08 15:35:00,40.77,40.78,40.76,40.76,95254.0,35.8829,35.8917,35.8741,35.8741,95254.0
2016-08-08 15:40:00,40.76,40.77,40.74,40.75,166566.0,35.8741,35.8829,35.8565,35.8653,166566.0
2016-08-08 15:45:00,40.74,40.76,40.74,40.75,175216.0,35.8565,35.8741,35.8565,35.8653,175216.0
2016-08-08 15:50:00,40.76,40.78,40.75,40.77,117346.0,35.8741,35.8917,35.8653,35.8829,117346.0
2016-08-08 15:55:00,40.76,40.79,40.73,40.78,186122.0,35.8741,35.9005,35.8477,35.8917,186122.0
2016-08-09 09:30:00,40.67,40.69,40.52,40.55,124280.0,35.9099,35.9276,35.7775,35.804,124280.0
2016-08-09 09:35:00,40.57,40.65,40.46,40.57,67432.0,35.8216,35.8922,35.7245,35.8216,67432.0
2016-08-09 09:40:00,40.57,40.59,40.48,40.52,78412.0,35.8216,35.8393,35.7421,35.7775,78412.0
2016-08-09 09:45:00,40.54,40.57,40.48,40.57,82846.0,35.7951,35.8216,35.7421,35.8216,82846.0
2016-08-09 09:50:00,40.58,40.61,40.53,40.61,83166.0,35.8304,35.8569,35.7863,35.8569,83166.0
2016-08-09 09:55:00,40.6,40.69,40.6,40.68,80708.0,35.8481,35.9276,35.8481,35.9187,80708.0
2016-08-09 10:00:00,40.67,40.72,40.63,40.69,56996.0,35.9099,35.9541,35.8746,35.9276,56996.0
2016-08-09 10:05:00,40.71,40.71,40.63,40.65,123812.0,35.9452,35.9452,35.8746,35.8922,123812.0
2016-08-09 10:10:00,40.65,40.71,40.65,40.69,105828.0,35.8922,35.9452,35.8922,35.9276,105828.0
2016-08-09 10:15:00,40.68,40.77,40.67,40.73,109124.0,35.9187,35.9982,35.9099,35.9629,109124.0
2016-08-09 10:20:00,40.73,40.77,40.66,40.68,62400.0,35.9629,35.9982,35.9011,35.9187,62400.0
2016-08-09 10:25:00,40.69,40.75,40.65,40.72,36874.0,35.9276,35.9805,35.8922,35.9541,36874.0
2016-08-09 10:30:00,40.72,40.74,40.69,40.71,48838.0,35.9541,35.9717,35.9276,35.9452,48838.0
2016-08-09 10:35:00,40.72,40.73,40.71,40.72,39806.0,35.9541,35.9629,35.9452,35.9541,39806.0
2016-08-09 10:40:00,40.72,40.74,40.7,40.73,42338.0,35.9541,35.9717,35.9364,35.9629,42338.0
2016-08-09 10:45:00,40.73,40.74,40.7,40.73,34032.0,35.9629,35.9717,35.9364,35.9629,34032.0
2016-08-09 10:50:00,40.73,40.73,40.67,40.68,55886.0,35.9629,35.9629,35.9099,35.9187,55886.0
2016-08-09 10:55:00,40.68,40.68,40.65,40.65,59354.0,35.9187,35.9187,35.8922,35.8922,59354.0
2016-08-09 11:00:00,40.65,40.66,40.6,40.65,86384.0,35.8922,35.9011,35.8481,35.8922,86384.0
2016-08-09 11:05:00,40.65,40.71,40.65,40.69,53422.0,35.8922,35.9452,35.8922,35.9276,53422.0
2016-08-09 11:10:00,40.7,40.7,40.66,40.69,41856.0,35.9364,35.9364,35.9011,35.9276,41856.0
2016-08-09 11:15:00,40.7,40.72,40.67,40.67,42124.0,35.9364,35.9541,35.9099,35.9099,42124.0
2016-08-09 11:20:00,40.67,40.7,40.65,40.69,37834.0,35.9099,35.9364,35.8922,35.9276,37834.0
2016-08-09 11:25:00,40.68,40.71,40.68,40.7,41286.0,35.9187,35.9452,35.9187,35.9364,41286.0
2016-08-09 11:30:00,40.7,40.71,40.67,40.7,25682.0,35.9364,35.9452,35.9099,35.9364,25682.0
2016-08-09 11:35:00,40.7,40.72,40.69,40.7,22700.0,35.9364,35.9541,35.9276,35.9364,22700.0
2016-08-09 11:40:00,40.7,40.72,40.68,40.7,40070.0,35.9364,35.9541,35.9187,35.9364,40070.0
2016-08-09 11:45:00,40.71,40.74,40.7,40.73,22912.0,35.9452,35.9717,35.9364,35.9629,22912.0
2016-08-09 11:50:00,40.73,40.74,40.72,40.73,31442.0,35.9629,35.9717,35.9541,35.9629,31442.0
2016-08-09 11:55:00,40.73,40.74,40.72,40.73,33024.0,35.9629,35.9717,35.9541,35.9629,33024.0
2016-08-09 12:00:00,40.72,40.74,40.71,40.73,27850.0,35.9541,35.9717,35.9452,35.9629,27850.0
2016-08-09 12:05:00,40.73,40.77,40.73,40.77,11340.0,35.9629,35.9982,35.9629,35.9982,11340.0
2016-08-09 12:10:00,40.77,40.77,40.73,40.74,30462.0,35.9982,35.9982,35.9629,35.9717,30462.0
2016-08-09 12:15:00,40.73,40.75,40.72,40.72,20686.0,35.9629,35.9805,35.9541,35.9541,20686.0
2016-08-09 12:20:00,40.73,40.73,40.68,40.7,27442.0,35.9629,35.9629,35.9187,35.9364,27442.0
2016-08-09 12:25:00,40.7,40.7,40.66,40.67,41078.0,35.9364,35.9364,35.9011,35.9099,41078.0
2016-08-09 12:30:00,40.67,40.69,40.62,40.63,19948.0,35.9099,35.9276,35.8658,35.8746,19948.0
2016-08-09 12:35:00,40.62,40.63,40.61,40.63,14306.0,35.8658,35.8746,35.8569,35.8746,14306.0
2016-08-09 12:40:00,40.63,40.65,40.62,40.65,19764.0,35.8746,35.8922,35.8658,35.8922,19764.0
2016-08-09 12:45:00,40.64,40.64,40.6,40.6,28010.0,35.8834,35.8834,35.8481,35.8481,28010.0
2016-08-09 12:50:00,40.59,40.62,40.58,40.61,22940.0,35.8393,35.8658,35.8304,35.8569,22940.0
2016-08-09 12:55:00,40.6,40.62,40.6,40.6,17646.0,35.8481,35.8658,35.8481,35.8481,17646.0
2016-08-09 13:00:00,40.6,40.6,40.59,40.6,39832.0,35.8481,35.8481,35.8393,35.8481,39832.0
2016-08-09 13:05:00,40.6,40.6,40.59,40.6,52492.0,35.8481,35.8481,35.8393,35.8481,52492.0
2016-08-09 13:10:00,40.6,40.6,40.58,40.59,34564.0,35.8481,35.8481,35.8304,35.8393,34564.0
2016-08-09 13:15:00,40.59,40.6,40.58,40.58,12680.0,35.8393,35.8481,35.8304,35.8304,12680.0
2016-08-09 13:20:00,40.59,40.59,40.54,40.54,55080.0,35.8393,35.8393,35.7951,35.7951,55080.0
2016-08-09 13:25:00,40.54,40.54,40.49,40.5,30384.0,35.7951,35.7951,35.751,35.7598,30384.0
2016-08-09 13:30:00,40.5,40.53,40.5,40.53,31252.0,35.7598,35.7863,35.7598,35.7863,31252.0
2016-08-09 13:35:00,40.54,40.54,40.52,40.52,11216.0,35.7951,35.7951,35.7775,35.7775,11216.0
2016-08-09 13:40:00,40.52,40.52,40.49,40.49,46384.0,35.7775,35.7775,35.751,35.751,46384.0
2016-08-09 13:45:00,40.48,40.49,40.47,40.48,16360.0,35.7421,35.751,35.7333,35.7421,16360.0
2016-08-09 13:50:00,40.48,40.48,40.46,40.47,12094.0,35.7421,35.7421,35.7245,35.7333,12094.0
2016-08-09 13:55:00,40.47,40.48,40.46,40.47,24210.0,35.7333,35.7421,35.7245,35.7333,24210.0
2016-08-09 14:00:00,40.47,40.48,40.45,40.46,14348.0,35.7333,35.7421,35.7157,35.7245,14348.0
2016-08-09 14:05:00,40.46,40.47,40.42,40.44,34854.0,35.7245,35.7333,35.6892,35.7068,34854.0
2016-08-09 14:10:00,40.44,40.46,40.42,40.42,20562.0,35.7068,35.7245,35.6892,35.6892,20562.0
2016-08-09 14:15:00,40.42,40.45,40.4,40.45,17006.0,35.6892,35.7157,35.6715,35.7157,17006.0
2016-08-09 14:20:00,40.44,40.45,40.42,40.43,13484.0,35.7068,35.7157,35.6892,35.698,13484.0
2016-08-09 14:25:00,40.43,40.46,40.43,40.43,16136.0,35.698,35.7245,35.698,35.698,16136.0
2016-08-09 14:30:00,40.42,40.42,40.37,40.37,31102.0,35.6892,35.6892,35.645,35.645,31102.0
2016-08-09 14:35:00,40.37,40.41,40.37,40.39,16736.0,35.645,35.6803,35.645,35.6627,16736.0
2016-08-09 14:40:00,40.39,40.4,40.38,40.39,22706.0,35.6627,35.6715,35.6539,35.6627,22706.0
2016-08-09 14:45:00,40.4,40.41,40.38,40.41,17862.0,35.6715,35.6803,35.6539,35.6803,17862.0
2016-08-09 14:50:00,40.41,40.43,40.4,40.41,38290.0,35.6803,35.698,35.6715,35.6803,38290.0
2016-08-09 14:55:00,40.4,40.46,40.4,40.42,30102.0,35.6715,35.7245,35.6715,35.6892,30102.0
2016-08-09 15:00:00,40.43,40.45,40.42,40.42,25868.0,35.698,35.7157,35.6892,35.6892,25868.0
2016-08-09 15:05:00,40.42,40.45,40.41,40.45,80778.0,35.6892,35.7157,35.6803,35.7157,80778.0
2016-08-09 15:10:00,40.46,40.47,40.43,40.44,103332.0,35.7245,35.7333,35.698,35.7068,103332.0
2016-08-09 15:15:00,40.44,40.46,40.41,40.42,141946.0,35.7068,35.7245,35.6803,35.6892,141946.0
2016-08-09 15:20:00,40.42,40.44,40.4,40.4,72822.0,35.6892,35.7068,35.6715,35.6715,72822.0
2016-08-09 15:25:00,40.41,40.43,40.4,40.41,51382.0,35.6803,35.698,35.6715,35.6803,51382.0
2016-08-09 15:30:00,40.41,40.44,40.41,40.42,56402.0,35.6803,35.7068,35.6803,35.6892,56402.0
2016-08-09 15:35:00,40.41,40.44,40.4,40.44,83264.0,35.6803,35.7068,35.6715,35.7068,83264.0
2016-08-09 15:40:00,40.44,40.46,40.41,40.42,113772.0,35.7068,35.7245,35.6803,35.6892,113772.0
2016-08-09 15:45:00,40.42,40.44,40.4,40.43,132144.0,35.6892,35.7068,35.6715,35.698,132144.0
2016-08-09 15:50:00,40.43,40.44,40.43,40.44,66402.0,35.698,35.7068,35.698,35.7068,66402.0
2016-08-09 15:55:00,40.44,40.46,40.42,40.44,162708.0,35.7068,35.7245,35.6892,35.7068,162708.0
2016-08-10 09:30:00,40.6,40.65,40.56,40.6,97804.0,35.8481,35.8922,35.8128,35.8481,97804.0
2016-08-10 09:35:00,40.61,40.74,40.6,40.67,122914.0,35.8569,35.9717,35.8481,35.9099,122914.0
2016-08-10 09:40:00,40.67,40.67,40.59,40.59,78672.0,35.9099,35.9099,35.8393,35.8393,78672.0
2016-08-10 09:45:00,40.59,40.71,40.56,40.7,115904.0,35.8393,35.9452,35.8128,35.9364,115904.0
2016-08-10 09:50:00,40.69,40.73,40.65,40.73,45518.0,35.9276,35.9629,35.8922,35.9629,45518.0
2016-08-10 09:55:00,40.73,40.74,40.51,40.51,55224.0,35.9629,35.9717,35.7686,35.7686,55224.0
2016-08-10 10:00:00,40.52,40.64,40.52,40.61,58342.0,35.7775,35.8834,35.7775,35.8569,58342.0
2016-08-10 10:05:00,40.6,40.65,40.59,40.63,60826.0,35.8481,35.8922,35.8393,35.8746,60826.0
2016-08-10 10:10:00,40.64,40.66,40.61,40.64,53458.0,35.8834,35.9011,35.8569,35.8834,53458.0
2016-08-10 10:15:00,40.64,40.68,40.63,40.63,61308.0,35.8834,35.9187,35.8746,35.8746,61308.0
2016-08-10 10:20:00,40.63,40.72,40.63,40.7,216700.0,35.8746,35.9541,35.8746,35.9364,216700.0
2016-08-10 10:25:00,40.69,40.72,40.67,40.71,44228.0,35.9276,35.9541,35.9099,35.9452,44228.0
2016-08-10 10:30:00,40.71,40.74,40.68,40.72,92786.0,35.9452,35.9717,35.9187,35.9541,92786.0
2016-08-10 10:35:00,40.72,40.76,40.72,40.73,40132.0,35.9541,35.9894,35.9541,35.9629,40132.0
2016-08-10 10:40:00,40.73,40.81,40.72,40.8,38192.0,35.9629,36.0335,35.9541,36.0247,38192.0
2016-08-10 10:45:00,40.8,40.84,40.79,40.83,48956.0,36.0247,36.06,36.0159,36.0512,48956.0
2016-08-10 10:50:00,40.83,40.85,40.81,40.84,39438.0,36.0512,36.0688,36.0335,36.06,39438.0
2016-08-10 10:55:00,40.84,40.85,40.8,40.81,75658.0,36.06,36.0688,36.0247,36.0335,75658.0
2016-08-10 11:00:00,40.81,40.84,40.79,40.79,62636.0,36.0335,36.06,36.0159,36.0159,62636.0
2016-08-10 11:05:00,40.79,40.82,40.77,40.82,34158.0,36.0159,36.0424,35.9982,36.0424,34158.0
2016-08-10 11:10:00,40.82,40.83,40.75,40.76,45696.0,36.0424,36.0512,35.9805,35.9894,45696.0
2016-08-10 11:15:00,40.76,40.76,40.69,40.71,38346.0,35.9894,35.9894,35.9276,35.9452,38346.0
2016-08-10 11:20:00,40.71,40.71,40.66,40.69,70748.0,35.9452,35.9452,35.9011,35.9276,70748.0
2016-08-10 11:25:00,40.68,40.71,40.68,40.7,30104.0,35.9187,35.9452,35.9187,35.9364,30104.0
2016-08-10 11:30:00,40.71,40.71,40.68,40.7,40422.0,35.9452,35.9452,35.9187,35.9364,40422.0
2016-08-10 11:35:00,40.7,40.7,40.69,40.69,49320.0,35.9364,35.9364,35.9276,35.9276,49320.0
2016-08-10 11:40:00,40.7,40.7,40.63,40.66,33348.0,35.9364,35.9364,35.8746,35.9011,33348.0
2016-08-10 11:45:00,40.66,40.68,40.63,40.67,32388.0,35.9011,35.9187,35.8746,35.9099,32388.0
2016-08-10 11:50:00,40.67,40.71,40.67,40.68,38188.0,35.9099,35.9452,35.9099,35.9187,38188.0
2016-08-10 11:55:00,40.69,40.7,40.64,40.64,42986.0,35.9276,35.9364,35.8834,35.8834,42986.0
2016-08-10 12:00:00,40.63,40.66,40.6,40.65,66296.0,35.8746,35.9011,35.8481,35.8922,66296.0
2016-08-10 12:05:00,40.65,40.72,40.63,40.71,126250.0,35.8922,35.9541,35.8746,35.9452,126250.0
2016-08-10 12:10:00,40.72,40.73,40.69,40.71,30562.0,35.9541,35.9629,35.9276,35.9452,30562.0
2016-08-10 12:15:00,40.7,40.75,40.7,40.74,30050.0,35.9364,35.9805,35.9364,35.9717,30050.0
2016-08-10 12:20:00,40.74,40.78,40.74,40.75,56608.0,35.9717,36.007,35.9717,35.9805,56608.0
2016-08-10 12:25:00,40.75,40.77,40.74,40.77,19468.0,35.9805,35.9982,35.9717,35.9982,19468.0
2016-08-10 12:30:00,40.77,40.77,40.74,40.74,24406.0,35.9982,35.9982,35.9717,35.9717,24406.0
2016-08-10 12:35:00,40.74,40.76,40.74,40.74,27604.0,35.9717,35.9894,35.9717,35.9717,27604.0
2016-08-10 12:40:00,40.74,40.74,40.7,40.7,25124.0,35.9717,35.9717,35.9364,35.9364,25124.0
2016-08-10 12:45:00,40.7,40.72,40.69,40.7,30192.0,35.9364,35.9541,35.9276,35.9364,30192.0
2016-08-10 12:50:00,40.7,40.74,40.7,40.74,18172.0,35.9364,35.9717,35.9364,35.9717,18172.0
2016-08-10 12:55:00,40.74,40.74,40.73,40.73,26464.0,35.9717,35.9717,35.9629,35.9629,26464.0
2016-08-10 13:00:00,40.74,40.77,40.74,40.77,32058.0,35.9717,35.9982,35.9717,35.9982,32058.0
2016-08-10 13:05:00,40.77,40.8,40.77,40.8,33222.0,35.9982,36.0247,35.9982,36.0247,33222.0
2016-08-10 13:10:00,40.8,40.81,40.79,40.79,29460.0,36.0247,36.0335,36.0159,36.0159,29460.0
2016-08-10 13:15:00,40.78,40.8,40.75,40.76,26780.0,36.007,36.0247,35.9805,35.9894,26780.0
2016-08-10 13:20:00,40.76,40.77,40.74,40.76,22388.0,35.9894,35.9982,35.9717,35.9894,22388.0
2016-08-10 13:25:00,40.77,40.79,40.76,40.77,25644.0,35.9982,36.0159,35.9894,35.9982,25644.0
2016-08-10 13:30:00,40.77,40.79,40.75,40.79,48146.0,35.9982,36.0159,35.9805,36.0159,48146.0
2016-08-10 13:35:00,40.79,40.79,40.76,40.77,42946.0,36.0159,36.0159,35.9894,35.9982,42946.0
2016-08-10 13:40:00,40.77,40.8,40.76,40.79,28068.0,35.9982,36.0247,35.9894,36.0159,28068.0
2016-08-10 13:45:00,40.79,40.81,40.79,40.8,24158.0,36.0159,36.0335,36.0159,36.0247,24158.0
2016-08-10 13:50:00,40.79,40.8,40.77,40.8,36892.0,36.0159,36.0247,35.9982,36.0247,36892.0
2016-08-10 13:55:00,40.8,40.81,40.75,40.75,30676.0,36.0247,36.0335,35.9805,35.9805,30676.0
2016-08-10 14:00:00,40.75,40.76,40.74,40.74,37710.0,35.9805,35.9894,35.9717,35.9717,37710.0
2016-08-10 14:05:00,40.74,40.79,40.74,40.77,52322.0,35.9717,36.0159,35.9717,35.9982,52322.0
2016-08-10 14:10:00,40.77,40.8,40.75,40.77,40958.0,35.9982,36.0247,35.9805,35.9982,40958.0
2016-08-10 14:15:00,40.76,40.77,40.72,40.73,33638.0,35.9894,35.9982,35.9541,35.9629,33638.0
2016-08-10 14:20:00,40.73,40.73,40.7,40.72,20684.0,35.9629,35.9629,35.9364,35.9541,20684.0
2016-08-10 14:25:00,40.72,40.73,40.67,40.67,25952.0,35.9541,35.9629,35.9099,35.9099,25952.0
2016-08-10 14:30:00,40.67,40.7,40.66,40.7,42896.0,35.9099,35.9364,35.9011,35.9364,42896.0
2016-08-10 14:35:00,40.7,40.75,40.69,40.73,36886.0,35.9364,35.9805,35.9276,35.9629,36886.0
2016-08-10 14:40:00,40.73,40.73,40.71,40.73,23900.0,35.9629,35.9629,35.9452,35.9629,23900.0
2016-08-10 14:45:00,40.73,40.74,40.72,40.74,31972.0,35.9629,35.9717,35.9541,35.9717,31972.0
2016-08-10 14:50:00,40.74,40.76,40.72,40.76,36838.0,35.9717,35.9894,35.9541,35.9894,36838.0
2016-08-10 14:55:00,40.76,40.76,40.74,40.75,30226.0,35.9894,35.9894,35.9717,35.9805,30226.0
2016-08-10 15:00:00,40.75,40.75,40.71,40.74,67356.0,35.9805,35.9805,35.9452,35.9717,67356.0
2016-08-10 15:05:00,40.74,40.77,40.74,40.77,40828.0,35.9717,35.9982,35.9717,35.9982,40828.0
2016-08-10 15:10:00,40.77,40.79,40.77,40.77,42014.0,35.9982,36.0159,35.9982,35.9982,42014.0
2016-08-10 15:15:00,40.77,40.81,40.77,40.79,44718.0,35.9982,36.0335,35.9982,36.0159,44718.0
2016-08-10 15:20:00,40.8,40.82,40.78,40.82,72560.0,36.0247,36.0424,36.007,36.0424,72560.0
2016-08-10 15:25:00,40.82,40.84,40.82,40.82,60938.0,36.0424,36.06,36.0424,36.0424,60938.0
2016-08-10 15:30:00,40.82,40.83,40.79,40.83,132710.0,36.0424,36.0512,36.0159,36.0512,132710.0
2016-08-10 15:35:00,40.83,40.83,40.77,40.8,85444.0,36.0512,36.0512,35.9982,36.0247,85444.0
2016-08-10 15:40:00,40.8,40.81,40.73,40.73,150400.0,36.0247,36.0335,35.9629,35.9629,150400.0
2016-08-10 15:45:00,40.73,40.76,40.72,40.76,102710.0,35.9629,35.9894,35.9541,35.9894,102710.0
2016-08-10 15:50:00,40.76,40.77,40.75,40.77,110798.0,35.9894,35.9982,35.9805,35.9982,110798.0
2016-08-10 15:55:00,40.76,40.79,40.74,40.79,314454.0,35.9894,36.0159,35.9717,36.0159,314454.0
2016-08-11 09:30:00,41.5,41.77,40.84,41.09,408826.0,36.6428,36.8812,36.06,36.2808,408826.0
2016-08-11 09:35:00,41.09,41.23,40.91,40.98,280838.0,36.2808,36.4044,36.1218,36.1836,280838.0
2016-08-11 09:40:00,40.98,40.99,40.76,40.92,282108.0,36.1836,36.1925,35.9894,36.1306,282108.0
2016-08-11 09:45:00,40.93,41.01,40.8,40.88,116832.0,36.1395,36.2101,36.0247,36.0953,116832.0
2016-08-11 09:50:00,40.89,40.98,40.85,40.89,136984.0,36.1042,36.1836,36.0688,36.1042,136984.0
2016-08-11 09:55:00,40.88,40.96,40.81,40.85,144892.0,36.0953,36.166,36.0335,36.0688,144892.0
2016-08-11 10:00:00,40.82,40.98,40.8,40.95,154694.0,36.0424,36.1836,36.0247,36.1571,154694.0
2016-08-11 10:05:00,40.94,40.94,40.68,40.7,136320.0,36.1483,36.1483,35.9187,35.9364,136320.0
2016-08-11 10:10:00,40.7,40.81,40.7,40.77,81094.0,35.9364,36.0335,35.9364,35.9982,81094.0
2016-08-11 10:15:00,40.79,40.81,40.73,40.74,99046.0,36.0159,36.0335,35.9629,35.9717,99046.0
2016-08-11 10:20:00,40.74,40.77,40.7,40.71,78958.0,35.9717,35.9982,35.9364,35.9452,78958.0
2016-08-11 10:25:00,40.69,40.75,40.65,40.71,43818.0,35.9276,35.9805,35.8922,35.9452,43818.0
2016-08-11 10:30:00,40.71,40.8,40.71,40.8,58514.0,35.9452,36.0247,35.9452,36.0247,58514.0
2016-08-11 10:35:00,40.81,40.91,40.79,40.85,49204.0,36.0335,36.1218,36.0159,36.0688,49204.0
2016-08-11 10:40:00,40.85,40.95,40.84,40.95,63532.0,36.0688,36.1571,36.06,36.1571,63532.0
2016-08-11 10:45:00,40.95,40.95,40.88,40.93,92684.0,36.1571,36.1571,36.0953,36.1395,92684.0
2016-08-11 10:50:00,40.92,40.95,40.88,40.95,68582.0,36.1306,36.1571,36.0953,36.1571,68582.0
2016-08-11 10:55:00,40.95,41.03,40.94,40.99,53454.0,36.1571,36.2278,36.1483,36.1925,53454.0
2016-08-11 11:00:00,40.98,40.99,40.93,40.95,112530.0,36.1836,36.1925,36.1395,36.1571,112530.0
2016-08-11 11:05:00,40.94,41.04,40.92,41.0,100550.0,36.1483,36.2366,36.1306,36.2013,100550.0
2016-08-11 11:10:00,40.99,41.02,40.94,41.02,36442.0,36.1925,36.2189,36.1483,36.2189,36442.0
2016-08-11 11:15:00,41.02,41.05,41.01,41.05,26758.0,36.2189,36.2454,36.2101,36.2454,26758.0
2016-08-11 11:20:00,41.05,41.05,40.94,40.96,35098.0,36.2454,36.2454,36.1483,36.166,35098.0
2016-08-11 11:25:00,40.96,40.98,40.92,40.98,52936.0,36.166,36.1836,36.1306,36.1836,52936.0
2016-08-11 11:30:00,40.97,41.03,40.96,41.03,42734.0,36.1748,36.2278,36.166,36.2278,42734.0
2016-08-11 11:35:00,41.05,41.06,40.98,40.99,26474.0,36.2454,36.2543,36.1836,36.1925,26474.0
2016-08-11 11:40:00,40.99,41.04,40.99,41.02,42896.0,36.1925,36.2366,36.1925,36.2189,42896.0
2016-08-11 11:45:00,41.01,41.05,40.99,41.02,42336.0,36.2101,36.2454,36.1925,36.2189,42336.0
2016-08-11 11:50:00,41.03,41.06,41.0,41.03,37478.0,36.2278,36.2543,36.2013,36.2278,37478.0
2016-08-11 11:55:00,41.04,41.07,41.02,41.05,36568.0,36.2366,36.2631,36.2189,36.2454,36568.0
2016-08-11 12:00:00,41.05,41.1,41.02,41.08,100168.0,36.2454,36.2896,36.2189,36.2719,100168.0
2016-08-11 12:05:00,41.08,41.11,41.04,41.04,57526.0,36.2719,36.2984,36.2366,36.2366,57526.0
2016-08-11 12:10:00,41.05,41.1,41.04,41.08,78004.0,36.2454,36.2896,36.2366,36.2719,78004.0
2016-08-11 12:15:00,41.08,41.09,41.02,41.05,63698.0,36.2719,36.2808,36.2189,36.2454,63698.0
2016-08-11 12:20:00,41.05,41.16,41.04,41.14,212574.0,36.2454,36.3426,36.2366,36.3249,212574.0
2016-08-11 12:25:00,41.14,41.15,41.06,41.1,33584.0,36.3249,36.3337,36.2543,36.2896,33584.0
2016-08-11 12:30:00,41.1,41.11,41.08,41.09,31248.0,36.2896,36.2984,36.2719,36.2808,31248.0
2016-08-11 12:35:00,41.09,41.1,41.04,41.04,28772.0,36.2808,36.2896,36.2366,36.2366,28772.0
2016-08-11 12:40:00,41.04,41.06,41.02,41.05,40808.0,36.2366,36.2543,36.2189,36.2454,40808.0
2016-08-11 12:45:00,41.06,41.1,41.04,41.09,36980.0,36.2543,36.2896,36.2366,36.2808,36980.0
2016-08-11 12:50:00,41.08,41.08,41.04,41.05,8600.0,36.2719,36.2719,36.2366,36.2454,8600.0
2016-08-11 12:55:00,41.05,41.07,41.02,41.04,31006.0,36.2454,36.2631,36.2189,36.2366,31006.0
2016-08-11 13:00:00,41.05,41.1,41.05,41.1,22342.0,36.2454,36.2896,36.2454,36.2896,22342.0
2016-08-11 13:05:00,41.11,41.13,41.08,41.08,33680.0,36.2984,36.3161,36.2719,36.2719,33680.0
2016-08-11 13:10:00,41.08,41.12,41.06,41.07,45506.0,36.2719,36.3072,36.2543,36.2631,45506.0
2016-08-11 13:15:00,41.08,41.09,41.06,41.07,25772.0,36.2719,36.2808,36.2543,36.2631,25772.0
2016-08-11 13:20:00,41.08,41.08,41.04,41.06,32754.0,36.2719,36.2719,36.2366,36.2543,32754.0
2016-08-11 13:25:00,41.06,41.07,41.04,41.04,32504.0,36.2543,36.2631,36.2366,36.2366,32504.0
2016-08-11 13:30:00,41.04,41.06,41.02,41.02,73284.0,36.2366,36.2543,36.2189,36.2189,73284.0
2016-08-11 13:35:00,41.02,41.06,41.02,41.06,67948.0,36.2189,36.2543,36.2189,36.2543,67948.0
2016-08-11 13:40:00,41.06,41.09,41.04,41.09,128186.0,36.2543,36.2808,36.2366,36.2808,128186.0
2016-08-11 13:45:00,41.09,41.13,41.09,41.1,40480.0,36.2808,36.3161,36.2808,36.2896,40480.0
2016-08-11 13:50:00,41.1,41.17,41.1,41.16,54530.0,36.2896,36.3514,36.2896,36.3426,54530.0
2016-08-11 13:55:00,41.16,41.19,41.13,41.18,35032.0,36.3426,36.369,36.3161,36.3602,35032.0
2016-08-11 14:00:00,41.18,41.18,41.13,41.13,32870.0,36.3602,36.3602,36.3161,36.3161,32870.0
2016-08-11 14:05:00,41.13,41.16,41.12,41.15,51466.0,36.3161,36.3426,36.3072,36.3337,51466.0
2016-08-11 14:10:00,41.15,41.19,41.14,41.16,36728.0,36.3337,36.369,36.3249,36.3426,36728.0
2016-08-11 14:15:00,41.15,41.19,41.15,41.18,39084.0,36.3337,36.369,36.3337,36.3602,39084.0
2016-08-11 14:20:00,41.18,41.19,41.15,41.19,26266.0,36.3602,36.369,36.3337,36.369,26266.0
2016-08-11 14:25:00,41.19,41.2,41.17,41.18,22974.0,36.369,36.3779,36.3514,36.3602,22974.0
2016-08-11 14:30:00,41.18,41.21,41.16,41.2,59456.0,36.3602,36.3867,36.3426,36.3779,59456.0
2016-08-11 14:35:00,41.21,41.21,41.16,41.17,49968.0,36.3867,36.3867,36.3426,36.3514,49968.0
2016-08-11 14:40:00,41.17,41.22,41.16,41.21,33742.0,36.3514,36.3955,36.3426,36.3867,33742.0
2016-08-11 14:45:00,41.21,41.22,41.18,41.21,29938.0,36.3867,36.3955,36.3602,36.3867,29938.0
2016-08-11 14:50:00,41.21,41.23,41.19,41.19,49508.0,36.3867,36.4044,36.369,36.369,49508.0
2016-08-11 14:55:00,41.19,41.19,41.13,41.17,66672.0,36.369,36.369,36.3161,36.3514,66672.0
2016-08-11 15:00:00,41.18,41.21,41.17,41.2,48092.0,36.3602,36.3867,36.3514,36.3779,48092.0
2016-08-11 15:05:00,41.2,41.22,41.17,41.2,110246.0,36.3779,36.3955,36.3514,36.3779,110246.0
2016-08-11 15:10:00,41.2,41.23,41.18,41.2,180136.0,36.3779,36.4044,36.3602,36.3779,180136.0
2016-08-11 15:15:00,41.2,41.21,41.18,41.21,51226.0,36.3779,36.3867,36.3602,36.3867,51226.0
2016-08-11 15:20:00,41.21,41.23,41.2,41.21,78352.0,36.3867,36.4044,36.3779,36.3867,78352.0
2016-08-11 15:25:00,41.21,41.24,41.21,41.22,96662.0,36.3867,36.4132,36.3867,36.3955,96662.0
2016-08-11 15:30:00,41.22,41.23,41.19,41.23,68052.0,36.3955,36.4044,36.369,36.4044,68052.0
2016-08-11 15:35:00,41.23,41.23,41.19,41.23,75392.0,36.4044,36.4044,36.369,36.4044,75392.0
2016-08-11 15:40:00,41.23,41.23,41.21,41.22,113858.0,36.4044,36.4044,36.3867,36.3955,113858.0
2016-08-11 15:45:00,41.22,41.27,41.22,41.27,167594.0,36.3955,36.4397,36.3955,36.4397,167594.0
2016-08-11 15:50:00,41.27,41.27,41.24,41.27,251158.0,36.4397,36.4397,36.4132,36.4397,251158.0
2016-08-11 15:55:00,41.27,41.27,41.21,41.22,393332.0,36.4397,36.4397,36.3867,36.3955,393332.0
2016-08-12 09:30:00,41.09,41.14,41.02,41.11,120642.0,36.2808,36.3249,36.2189,36.2984,120642.0
2016-08-12 09:35:00,41.11,41.19,41.07,41.07,67016.0,36.2984,36.369,36.2631,36.2631,67016.0
2016-08-12 09:40:00,41.07,41.13,41.07,41.08,68722.0,36.2631,36.3161,36.2631,36.2719,68722.0
2016-08-12 09:45:00,41.09,41.22,41.06,41.19,70108.0,36.2808,36.3955,36.2543,36.369,70108.0
2016-08-12 09:50:00,41.19,41.28,41.14,41.27,56928.0,36.369,36.4485,36.3249,36.4397,56928.0
2016-08-12 09:55:00,41.27,41.27,41.15,41.22,140618.0,36.4397,36.4397,36.3337,36.3955,140618.0
2016-08-12 10:00:00,41.21,41.35,41.21,41.35,39792.0,36.3867,36.5103,36.3867,36.5103,39792.0
2016-08-12 10:05:00,41.35,41.4,41.31,41.4,35548.0,36.5103,36.5545,36.475,36.5545,35548.0
2016-08-12 10:10:00,41.41,41.43,41.35,41.38,65960.0,36.5633,36.581,36.5103,36.5368,65960.0
2016-08-12 10:15:00,41.38,41.4,41.37,41.38,50178.0,36.5368,36.5545,36.528,36.5368,50178.0
2016-08-12 10:20:00,41.38,41.38,41.32,41.34,92778.0,36.5368,36.5368,36.4838,36.5015,92778.0
2016-08-12 10:25:00,41.34,41.34,41.32,41.34,46488.0,36.5015,36.5015,36.4838,36.5015,46488.0
2016-08-12 10:30:00,41.33,41.34,41.31,41.32,53082.0,36.4927,36.5015,36.475,36.4838,53082.0
2016-08-12 10:35:00,41.32,41.33,41.31,41.31,32654.0,36.4838,36.4927,36.475,36.475,32654.0
2016-08-12 10:40:00,41.31,41.34,41.31,41.33,28400.0,36.475,36.5015,36.475,36.4927,28400.0
2016-08-12 10:45:00,41.33,41.34,41.3,41.31,55034.0,36.4927,36.5015,36.4662,36.475,55034.0
2016-08-12 10:50:00,41.32,41.34,41.32,41.34,32390.0,36.4838,36.5015,36.4838,36.5015,32390.0
2016-08-12 10:55:00,41.34,41.35,41.3,41.3,30144.0,36.5015,36.5103,36.4662,36.4662,30144.0
2016-08-12 11:00:00,41.3,41.33,41.28,41.29,39826.0,36.4662,36.4927,36.4485,36.4573,39826.0
2016-08-12 11:05:00,41.29,41.31,41.28,41.29,23718.0,36.4573,36.475,36.4485,36.4573,23718.0
2016-08-12 11:10:00,41.29,41.3,41.25,41.25,36108.0,36.4573,36.4662,36.422,36.422,36108.0
2016-08-12 11:15:00,41.25,41.29,41.24,41.27,27346.0,36.422,36.4573,36.4132,36.4397,27346.0
2016-08-12 11:20:00,41.27,41.29,41.26,41.27,21696.0,36.4397,36.4573,36.4309,36.4397,21696.0
2016-08-12 11:25:00,41.27,41.28,41.24,41.24,30032.0,36.4397,36.4485,36.4132,36.4132,30032.0
2016-08-12 11:30:00,41.25,41.25,41.21,41.22,32426.0,36.422,36.422,36.3867,36.3955,32426.0
2016-08-12 11:35:00,41.22,41.24,41.21,41.22,26116.0,36.3955,36.4132,36.3867,36.3955,26116.0
2016-08-12 11:40:00,41.23,41.24,41.19,41.24,28976.0,36.4044,36.4132,36.369,36.4132,28976.0
2016-08-12 11:45:00,41.24,41.27,41.22,41.26,44252.0,36.4132,36.4397,36.3955,36.4309,44252.0
2016-08-12 11:50:00,41.27,41.27,41.23,41.24,27762.0,36.4397,36.4397,36.4044,36.4132,27762.0
2016-08-12 11:55:00,41.24,41.3,41.23,41.3,32042.0,36.4132,36.4662,36.4044,36.4662,32042.0
2016-08-12 12:00:00,41.29,41.33,41.28,41.32,25648.0,36.4573,36.4927,36.4485,36.4838,25648.0
2016-08-12 12:05:00,41.32,41.32,41.27,41.27,23988.0,36.4838,36.4838,36.4397,36.4397,23988.0
2016-08-12 12:10:00,41.28,41.3,41.26,41.27,20366.0,36.4485,36.4662,36.4309,36.4397,20366.0
2016-08-12 12:15:00,41.27,41.27,41.23,41.24,13700.0,36.4397,36.4397,36.4044,36.4132,13700.0
2016-08-12 12:20:00,41.23,41.27,41.22,41.23,19516.0,36.4044,36.4397,36.3955,36.4044,19516.0
2016-08-12 12:25:00,41.24,41.26,41.23,41.26,30478.0,36.4132,36.4309,36.4044,36.4309,30478.0
2016-08-12 12:30:00,41.25,41.27,41.24,41.26,34600.0,36.422,36.4397,36.4132,36.4309,34600.0
2016-08-12 12:35:00,41.26,41.29,41.24,41.29,354932.0,36.4309,36.4573,36.4132,36.4573,354932.0
2016-08-12 12:40:00,41.29,41.31,41.26,41.31,138890.0,36.4573,36.475,36.4309,36.475,138890.0
2016-08-12 12:45:00,41.31,41.35,41.3,41.35,22766.0,36.475,36.5103,36.4662,36.5103,22766.0
2016-08-12 12:50:00,41.35,41.35,41.29,41.31,18722.0,36.5103,36.5103,36.4573,36.475,18722.0
2016-08-12 12:55:00,41.31,41.31,41.27,41.28,30906.0,36.475,36.475,36.4397,36.4485,30906.0
2016-08-12 13:00:00,41.27,41.31,41.27,41.3,32410.0,36.4397,36.475,36.4397,36.4662,32410.0
2016-08-12 13:05:00,41.3,41.3,41.24,41.27,38406.0,36.4662,36.4662,36.4132,36.4397,38406.0
2016-08-12 13:10:00,41.27,41.3,41.26,41.29,241896.0,36.4397,36.4662,36.4309,36.4573,241896.0
2016-08-12 13:15:00,41.29,41.3,41.27,41.28,26972.0,36.4573,36.4662,36.4397,36.4485,26972.0
2016-08-12 13:20:00,41.28,41.3,41.27,41.29,31542.0,36.4485,36.4662,36.4397,36.4573,31542.0
2016-08-12 13:25:00,41.29,41.32,41.28,41.3,25592.0,36.4573,36.4838,36.4485,36.4662,25592.0
2016-08-12 13:30:00,41.3,41.31,41.28,41.31,23616.0,36.4662,36.475,36.4485,36.475,23616.0
2016-08-12 13:35:00,41.31,41.32,41.29,41.3,64270.0,36.475,36.4838,36.4573,36.4662,64270.0
2016-08-12 13:40:00,41.3,41.33,41.3,41.32,15292.0,36.4662,36.4927,36.4662,36.4838,15292.0
2016-08-12 13:45:00,41.32,41.33,41.29,41.29,20148.0,36.4838,36.4927,36.4573,36.4573,20148.0
2016-08-12 13:50:00,41.29,41.32,41.28,41.3,36396.0,36.4573,36.4838,36.4485,36.4662,36396.0
2016-08-12 13:55:00,41.31,41.33,41.3,41.33,237860.0,36.475,36.4927,36.4662,36.4927,237860.0
2016-08-12 14:00:00,41.33,41.35,41.32,41.34,38136.0,36.4927,36.5103,36.4838,36.5015,38136.0
2016-08-12 14:05:00,41.34,41.4,41.34,41.4,40710.0,36.5015,36.5545,36.5015,36.5545,40710.0
2016-08-12 14:10:00,41.4,41.41,41.38,41.41,27550.0,36.5545,36.5633,36.5368,36.5633,27550.0
2016-08-12 14:15:00,41.42,41.42,41.37,41.38,69992.0,36.5721,36.5721,36.528,36.5368,69992.0
2016-08-12 14:20:00,41.39,41.42,41.38,41.4,44248.0,36.5456,36.5721,36.5368,36.5545,44248.0
2016-08-12 14:25:00,41.4,41.43,41.4,41.42,65054.0,36.5545,36.581,36.5545,36.5721,65054.0
2016-08-12 14:30:00,41.42,41.47,41.41,41.46,58134.0,36.5721,36.6163,36.5633,36.6074,58134.0
2016-08-12 14:35:00,41.46,41.48,41.45,41.47,50650.0,36.6074,36.6251,36.5986,36.6163,50650.0
2016-08-12 14:40:00,41.47,41.47,41.45,41.46,36158.0,36.6163,36.6163,36.5986,36.6074,36158.0
2016-08-12 14:45:00,41.46,41.5,41.46,41.5,52664.0,36.6074,36.6428,36.6074,36.6428,52664.0
2016-08-12 14:50:00,41.5,41.51,41.45,41.45,47182.0,36.6428,36.6516,36.5986,36.5986,47182.0
2016-08-12 14:55:00,41.45,41.46,41.44,41.45,45746.0,36.5986,36.6074,36.5898,36.5986,45746.0
2016-08-12 15:00:00,41.45,41.47,41.44,41.44,46522.0,36.5986,36.6163,36.5898,36.5898,46522.0
2016-08-12 15:05:00,41.44,41.47,41.44,41.47,28404.0,36.5898,36.6163,36.5898,36.6163,28404.0
2016-08-12 15:10:00,41.47,41.47,41.42,41.44,60150.0,36.6163,36.6163,36.5721,36.5898,60150.0
2016-08-12 15:15:00,41.44,41.44,41.42,41.42,45366.0,36.5898,36.5898,36.5721,36.5721,45366.0
2016-08-12 15:20:00,41.42,41.44,41.42,41.44,46030.0,36.5721,36.5898,36.5721,36.5898,46030.0
2016-08-12 15:25:00,41.44,41.47,41.43,41.45,66230.0,36.5898,36.6163,36.581,36.5986,66230.0
2016-08-12 15:30:00,41.45,41.49,41.45,41.49,108104.0,36.5986,36.6339,36.5986,36.6339,108104.0
2016-08-12 15:35:00,41.49,41.5,41.49,41.49,80460.0,36.6339,36.6428,36.6339,36.6339,80460.0
2016-08-12 15:40:00,41.49,41.51,41.48,41.48,149108.0,36.6339,36.6516,36.6251,36.6251,149108.0
2016-08-12 15:45:00,41.48,41.48,41.45,41.46,133358.0,36.6251,36.6251,36.5986,36.6074,133358.0
2016-08-12 15:50:00,41.46,41.49,41.45,41.45,124552.0,36.6074,36.6339,36.5986,36.5986,124552.0
2016-08-12 15:55:00,41.46,41.47,41.44,41.44,199822.0,36.6074,36.6163,36.5898,36.5898,199822.0
2016-08-15 09:30:00,41.82,41.82,41.5,41.54,308510.0,36.9253,36.9253,36.6428,36.6781,308510.0
2016-08-15 09:35:00,41.54,41.56,41.43,41.48,343562.0,36.6781,36.6957,36.581,36.6251,343562.0
2016-08-15 09:40:00,41.46,41.48,41.3,41.31,183678.0,36.6074,36.6251,36.4662,36.475,183678.0
2016-08-15 09:45:00,41.32,41.41,41.31,41.39,157928.0,36.4838,36.5633,36.475,36.5456,157928.0
2016-08-15 09:50:00,41.38,41.44,41.37,41.42,140332.0,36.5368,36.5898,36.528,36.5721,140332.0
2016-08-15 09:55:00,41.42,41.45,41.39,41.41,130106.0,36.5721,36.5986,36.5456,36.5633,130106.0
2016-08-15 10:00:00,41.42,41.45,41.42,41.43,121966.0,36.5721,36.5986,36.5721,36.581,121966.0
2016-08-15 10:05:00,41.43,41.45,41.4,41.4,160342.0,36.581,36.5986,36.5545,36.5545,160342.0
2016-08-15 10:10:00,41.4,41.43,41.39,41.4,154606.0,36.5545,36.581,36.5456,36.5545,154606.0
2016-08-15 10:15:00,41.4,41.41,41.35,41.35,195336.0,36.5545,36.5633,36.5103,36.5103,195336.0
2016-08-15 10:20:00,41.35,41.38,41.35,41.35,125370.0,36.5103,36.5368,36.5103,36.5103,125370.0
2016-08-15 10:25:00,41.35,41.37,41.33,41.34,110546.0,36.5103,36.528,36.4927,36.5015,110546.0
2016-08-15 10:30:00,41.35,41.35,41.33,41.35,144704.0,36.5103,36.5103,36.4927,36.5103,144704.0
2016-08-15 10:35:00,41.35,41.37,41.34,41.36,118900.0,36.5103,36.528,36.5015,36.5191,118900.0
2016-08-15 10:40:00,41.36,41.37,41.34,41.35,114162.0,36.5191,36.528,36.5015,36.5103,114162.0
2016-08-15 10:45:00,41.35,41.35,41.3,41.31,99260.0,36.5103,36.5103,36.4662,36.475,99260.0
2016-08-15 10:50:00,41.31,41.32,41.27,41.27,82640.0,36.475,36.4838,36.4397,36.4397,82640.0
2016-08-15 10:55:00,41.27,41.29,41.23,41.26,133918.0,36.4397,36.4573,36.4044,36.4309,133918.0
2016-08-15 11:00:00,41.26,41.28,41.2,41.27,216598.0,36.4309,36.4485,36.3779,36.4397,216598.0
2016-08-15 11:05:00,41.27,41.31,41.26,41.31,83298.0,36.4397,36.475,36.4309,36.475,83298.0
2016-08-15 11:10:00,41.3,41.34,41.3,41.32,56924.0,36.4662,36.5015,36.4662,36.4838,56924.0
2016-08-15 11:15:00,41.32,41.34,41.28,41.3,57634.0,36.4838,36.5015,36.4485,36.4662,57634.0
2016-08-15 11:20:00,41.31,41.35,41.29,41.35,79694.0,36.475,36.5103,36.4573,36.5103,79694.0
2016-08-15 11:25:00,41.35,41.37,41.35,41.35,58034.0,36.5103,36.528,36.5103,36.5103,58034.0
2016-08-15 11:30:00,41.35,41.38,41.34,41.37,103464.0,36.5103,36.5368,36.5015,36.528,103464.0
2016-08-15 11:35:00,41.37,41.38,41.33,41.34,63344.0,36.528,36.5368,36.4927,36.5015,63344.0
2016-08-15 11:40:00,41.34,41.35,41.32,41.35,47652.0,36.5015,36.5103,36.4838,36.5103,47652.0
2016-08-15 11:45:00,41.35,41.35,41.31,41.31,40112.0,36.5103,36.5103,36.475,36.475,40112.0
2016-08-15 11:50:00,41.31,41.31,41.29,41.31,48954.0,36.475,36.475,36.4573,36.475,48954.0
2016-08-15 11:55:00,41.31,41.33,41.3,41.33,28768.0,36.475,36.4927,36.4662,36.4927,28768.0
2016-08-15 12:00:00,41.34,41.35,41.32,41.34,47404.0,36.5015,36.5103,36.4838,36.5015,47404.0
2016-08-15 12:05:00,41.34,41.37,41.33,41.35,59942.0,36.5015,36.528,36.4927,36.5103,59942.0
2016-08-15 12:10:00,41.35,41.35,41.35,41.35,31202.0,36.5103,36.5103,36.5103,36.5103,31202.0
2016-08-15 12:15:00,41.35,41.35,41.34,41.35,38774.0,36.5103,36.5103,36.5015,36.5103,38774.0
2016-08-15 12:20:00,41.35,41.37,41.35,41.35,47530.0,36.5103,36.528,36.5103,36.5103,47530.0
2016-08-15 12:25:00,41.35,41.36,41.35,41.35,58522.0,36.5103,36.5191,36.5103,36.5103,58522.0
2016-08-15 12:30:00,41.35,41.35,41.32,41.33,78680.0,36.5103,36.5103,36.4838,36.4927,78680.0
2016-08-15 12:35:00,41.33,41.35,41.32,41.35,204602.0,36.4927,36.5103,36.4838,36.5103,204602.0
2016-08-15 12:40:00,41.35,41.37,41.35,41.36,32888.0,36.5103,36.528,36.5103,36.5191,32888.0
2016-08-15 12:45:00,41.35,41.37,41.35,41.36,94064.0,36.5103,36.528,36.5103,36.5191,94064.0
2016-08-15 12:50:00,41.36,41.38,41.35,41.37,64880.0,36.5191,36.5368,36.5103,36.528,64880.0
2016-08-15 12:55:00,41.37,41.38,41.35,41.36,73388.0,36.528,36.5368,36.5103,36.5191,73388.0
2016-08-15 13:00:00,41.37,41.39,41.36,41.38,144536.0,36.528,36.5456,36.5191,36.5368,144536.0
2016-08-15 13:05:00,41.37,41.37,41.35,41.36,63458.0,36.528,36.528,36.5103,36.5191,63458.0
2016-08-15 13:10:00,41.37,41.39,41.35,41.37,112328.0,36.528,36.5456,36.5103,36.528,112328.0
2016-08-15 13:15:00,41.38,41.38,41.36,41.37,52788.0,36.5368,36.5368,36.5191,36.528,52788.0
2016-08-15 13:20:00,41.37,41.38,41.36,41.37,61374.0,36.528,36.5368,36.5191,36.528,61374.0
2016-08-15 13:25:00,41.37,41.38,41.37,41.38,159864.0,36.528,36.5368,36.528,36.5368,159864.0
2016-08-15 13:30:00,41.38,41.4,41.38,41.4,90472.0,36.5368,36.5545,36.5368,36.5545,90472.0
2016-08-15 13:35:00,41.4,41.4,41.36,41.36,55932.0,36.5545,36.5545,36.5191,36.5191,55932.0
2016-08-15 13:40:00,41.37,41.37,41.35,41.37,54962.0,36.528,36.528,36.5103,36.528,54962.0
2016-08-15 13:45:00,41.37,41.38,41.35,41.36,38032.0,36.528,36.5368,36.5103,36.5191,38032.0
2016-08-15 13:50:00,41.36,41.37,41.34,41.34,47706.0,36.5191,36.528,36.5015,36.5015,47706.0
2016-08-15 13:55:00,41.34,41.34,41.31,41.33,93906.0,36.5015,36.5015,36.475,36.4927,93906.0
2016-08-15 14:00:00,41.33,41.33,41.29,41.3,63370.0,36.4927,36.4927,36.4573,36.4662,63370.0
2016-08-15 14:05:00,41.3,41.31,41.29,41.3,118934.0,36.4662,36.475,36.4573,36.4662,118934.0
2016-08-15 14:10:00,41.29,41.31,41.28,41.3,106530.0,36.4573,36.475,36.4485,36.4662,106530.0
2016-08-15 14:15:00,41.29,41.3,41.27,41.27,45070.0,36.4573,36.4662,36.4397,36.4397,45070.0
2016-08-15 14:20:00,41.27,41.28,41.27,41.27,63668.0,36.4397,36.4485,36.4397,36.4397,63668.0
2016-08-15 14:25:00,41.27,41.31,41.26,41.31,136458.0,36.4397,36.475,36.4309,36.475,136458.0
2016-08-15 14:30:00,41.31,41.32,41.3,41.32,80120.0,36.475,36.4838,36.4662,36.4838,80120.0
2016-08-15 14:35:00,41.32,41.34,41.31,41.33,77026.0,36.4838,36.5015,36.475,36.4927,77026.0
2016-08-15 14:40:00,41.32,41.33,41.3,41.3,57452.0,36.4838,36.4927,36.4662,36.4662,57452.0
2016-08-15 14:45:00,41.3,41.33,41.3,41.33,58754.0,36.4662,36.4927,36.4662,36.4927,58754.0
2016-08-15 14:50:00,41.33,41.34,41.31,41.34,61286.0,36.4927,36.5015,36.475,36.5015,61286.0
2016-08-15 14:55:00,41.34,41.35,41.33,41.35,101606.0,36.5015,36.5103,36.4927,36.5103,101606.0
2016-08-15 15:00:00,41.35,41.37,41.35,41.36,46044.0,36.5103,36.528,36.5103,36.5191,46044.0
2016-08-15 15:05:00,41.37,41.39,41.35,41.36,130538.0,36.528,36.5456,36.5103,36.5191,130538.0
2016-08-15 15:10:00,41.35,41.36,41.33,41.34,101818.0,36.5103,36.5191,36.4927,36.5015,101818.0
2016-08-15 15:15:00,41.34,41.36,41.32,41.35,128120.0,36.5015,36.5191,36.4838,36.5103,128120.0
2016-08-15 15:20:00,41.35,41.35,41.34,41.35,280586.0,36.5103,36.5103,36.5015,36.5103,280586.0
2016-08-15 15:25:00,41.35,41.37,41.35,41.35,143852.0,36.5103,36.528,36.5103,36.5103,143852.0
2016-08-15 15:30:00,41.35,41.35,41.33,41.35,149906.0,36.5103,36.5103,36.4927,36.5103,149906.0
2016-08-15 15:35:00,41.35,41.38,41.34,41.35,249476.0,36.5103,36.5368,36.5015,36.5103,249476.0
2016-08-15 15:40:00,41.35,41.42,41.35,41.41,291848.0,36.5103,36.5721,36.5103,36.5633,291848.0
2016-08-15 15:45:00,41.41,41.43,41.38,41.4,218924.0,36.5633,36.581,36.5368,36.5545,218924.0
2016-08-15 15:50:00,41.4,41.4,41.35,41.35,400854.0,36.5545,36.5545,36.5103,36.5103,400854.0
2016-08-15 15:55:00,41.35,41.38,41.35,41.37,569780.0,36.5103,36.5368,36.5103,36.528,569780.0
2016-08-16 09:30:00,40.13,40.38,39.94,40.07,952920.0,35.4331,35.6539,35.2653,35.3801,952920.0
2016-08-16 09:35:00,40.07,40.32,39.88,40.29,486732.0,35.3801,35.6009,35.2124,35.5744,486732.0
2016-08-16 09:40:00,40.27,40.41,40.2,40.21,366158.0,35.5567,35.6803,35.4949,35.5037,366158.0
2016-08-16 09:45:00,40.21,40.27,40.13,40.21,329472.0,35.5037,35.5567,35.4331,35.5037,329472.0
2016-08-16 09:50:00,40.21,40.23,39.97,40.1,304328.0,35.5037,35.5214,35.2918,35.4066,304328.0
2016-08-16 09:55:00,40.1,40.13,40.02,40.09,200796.0,35.4066,35.4331,35.336,35.3978,200796.0
2016-08-16 10:00:00,40.09,40.36,40.09,40.34,308560.0,35.3978,35.6362,35.3978,35.6185,308560.0
2016-08-16 10:05:00,40.33,40.4,40.28,40.33,271348.0,35.6097,35.6715,35.5656,35.6097,271348.0
2016-08-16 10:10:00,40.33,40.43,40.31,40.42,148934.0,35.6097,35.698,35.592,35.6892,148934.0
2016-08-16 10:15:00,40.42,40.45,40.35,40.44,266526.0,35.6892,35.7157,35.6274,35.7068,266526.0
2016-08-16 10:20:00,40.43,40.51,40.42,40.49,305814.0,35.698,35.7686,35.6892,35.751,305814.0
2016-08-16 10:25:00,40.49,40.55,40.43,40.43,286124.0,35.751,35.804,35.698,35.698,286124.0
2016-08-16 10:30:00,40.44,40.48,40.31,40.41,149630.0,35.7068,35.7421,35.592,35.6803,149630.0
2016-08-16 10:35:00,40.41,40.5,40.4,40.47,85794.0,35.6803,35.7598,35.6715,35.7333,85794.0
2016-08-16 10:40:00,40.47,40.48,40.4,40.42,84684.0,35.7333,35.7421,35.6715,35.6892,84684.0
2016-08-16 10:45:00,40.41,40.43,40.27,40.28,100404.0,35.6803,35.698,35.5567,35.5656,100404.0
2016-08-16 10:50:00,40.28,40.31,40.23,40.28,140500.0,35.5656,35.592,35.5214,35.5656,140500.0
2016-08-16 10:55:00,40.28,40.3,40.15,40.2,141366.0,35.5656,35.5832,35.4508,35.4949,141366.0
2016-08-16 11:00:00,40.2,40.26,40.2,40.22,173880.0,35.4949,35.5479,35.4949,35.5126,173880.0
2016-08-16 11:05:00,40.22,40.24,40.07,40.1,135376.0,35.5126,35.5302,35.3801,35.4066,135376.0
2016-08-16 11:10:00,40.1,40.18,40.07,40.1,168374.0,35.4066,35.4773,35.3801,35.4066,168374.0
2016-08-16 11:15:00,40.1,40.18,40.07,40.07,214012.0,35.4066,35.4773,35.3801,35.3801,214012.0
2016-08-16 11:20:00,40.07,40.17,40.07,40.12,132748.0,35.3801,35.4684,35.3801,35.4243,132748.0
2016-08-16 11:25:00,40.13,40.13,39.98,39.98,550004.0,35.4331,35.4331,35.3007,35.3007,550004.0
2016-08-16 11:30:00,39.99,40.0,39.68,39.68,575756.0,35.3095,35.3183,35.0358,35.0358,575756.0
2016-08-16 11:35:00,39.68,39.73,39.52,39.68,458846.0,35.0358,35.0799,34.8945,35.0358,458846.0
2016-08-16 11:40:00,39.68,39.81,39.56,39.56,294934.0,35.0358,35.1506,34.9298,34.9298,294934.0
2016-08-16 11:45:00,39.56,39.65,39.47,39.48,406718.0,34.9298,35.0093,34.8504,34.8592,406718.0
2016-08-16 11:50:00,39.48,39.52,39.32,39.35,553332.0,34.8592,34.8945,34.7179,34.7444,553332.0
2016-08-16 11:55:00,39.37,39.55,39.37,39.51,496882.0,34.7621,34.921,34.7621,34.8857,496882.0
2016-08-16 12:00:00,39.53,39.6,39.41,39.42,249102.0,34.9033,34.9651,34.7974,34.8062,249102.0
2016-08-16 12:05:00,39.41,39.45,39.35,39.44,174492.0,34.7974,34.8327,34.7444,34.8239,174492.0
2016-08-16 12:10:00,39.44,39.49,39.42,39.45,136734.0,34.8239,34.868,34.8062,34.8327,136734.0
2016-08-16 12:15:00,39.45,39.47,39.37,39.4,215624.0,34.8327,34.8504,34.7621,34.7886,215624.0
2016-08-16 12:20:00,39.4,39.46,39.27,39.28,242694.0,34.7886,34.8415,34.6738,34.6826,242694.0
2016-08-16 12:25:00,39.3,39.32,39.18,39.23,487810.0,34.7003,34.7179,34.5943,34.6384,487810.0
2016-08-16 12:30:00,39.23,39.23,39.06,39.17,367352.0,34.6384,34.6384,34.4883,34.5855,367352.0
2016-08-16 12:35:00,39.17,39.24,39.05,39.09,246342.0,34.5855,34.6473,34.4795,34.5148,246342.0
2016-08-16 12:40:00,39.09,39.16,39.03,39.09,295094.0,34.5148,34.5766,34.4619,34.5148,295094.0
2016-08-16 12:45:00,39.08,39.15,39.07,39.1,264664.0,34.506,34.5678,34.4972,34.5237,264664.0
2016-08-16 12:50:00,39.1,39.21,39.02,39.04,264806.0,34.5237,34.6208,34.453,34.4707,264806.0
2016-08-16 12:55:00,39.04,39.15,39.03,39.15,188704.0,34.4707,34.5678,34.4619,34.5678,188704.0
2016-08-16 13:00:00,39.15,39.21,38.97,39.04,392460.0,34.5678,34.6208,34.4089,34.4707,392460.0
2016-08-16 13:05:00,39.04,39.09,39.02,39.03,165396.0,34.4707,34.5148,34.453,34.4619,165396.0
2016-08-16 13:10:00,39.05,39.12,39.04,39.12,259918.0,34.4795,34.5413,34.4707,34.5413,259918.0
2016-08-16 13:15:00,39.12,39.19,39.07,39.09,241954.0,34.5413,34.6031,34.4972,34.5148,241954.0
2016-08-16 13:20:00,39.09,39.15,39.08,39.13,207834.0,34.5148,34.5678,34.506,34.5502,207834.0
2016-08-16 13:25:00,39.13,39.13,39.03,39.06,235508.0,34.5502,34.5502,34.4619,34.4883,235508.0
2016-08-16 13:30:00,39.07,39.17,39.06,39.12,186238.0,34.4972,34.5855,34.4883,34.5413,186238.0
2016-08-16 13:35:00,39.1,39.12,39.08,39.1,129446.0,34.5237,34.5413,34.506,34.5237,129446.0
2016-08-16 13:40:00,39.1,39.13,39.05,39.1,273342.0,34.5237,34.5502,34.4795,34.5237,273342.0
2016-08-16 13:45:00,39.1,39.15,39.06,39.13,275780.0,34.5237,34.5678,34.4883,34.5502,275780.0
2016-08-16 13:50:00,39.14,39.18,39.12,39.15,263834.0,34.559,34.5943,34.5413,34.5678,263834.0
2016-08-16 13:55:00,39.15,39.24,39.13,39.24,267294.0,34.5678,34.6473,34.5502,34.6473,267294.0
2016-08-16 14:00:00,39.24,39.37,39.24,39.37,205908.0,34.6473,34.7621,34.6473,34.7621,205908.0
2016-08-16 14:05:00,39.37,39.41,39.31,39.31,306188.0,34.7621,34.7974,34.7091,34.7091,306188.0
2016-08-16 14:10:00,39.31,39.33,39.24,39.32,248384.0,34.7091,34.7267,34.6473,34.7179,248384.0
2016-08-16 14:15:00,39.32,39.37,39.32,39.32,341892.0,34.7179,34.7621,34.7179,34.7179,341892.0
2016-08-16 14:20:00,39.32,39.34,39.23,39.24,239448.0,34.7179,34.7356,34.6384,34.6473,239448.0
2016-08-16 14:25:00,39.24,39.27,39.19,39.25,149312.0,34.6473,34.6738,34.6031,34.6561,149312.0
2016-08-16 14:30:00,39.25,39.28,39.21,39.22,177466.0,34.6561,34.6826,34.6208,34.6296,177466.0
2016-08-16 14:35:00,39.22,39.24,39.19,39.2,152348.0,34.6296,34.6473,34.6031,34.612,152348.0
2016-08-16 14:40:00,39.19,39.21,39.14,39.18,133612.0,34.6031,34.6208,34.559,34.5943,133612.0
2016-08-16 14:45:00,39.19,39.21,39.16,39.2,123254.0,34.6031,34.6208,34.5766,34.612,123254.0
2016-08-16 14:50:00,39.2,39.23,39.18,39.22,144132.0,34.612,34.6384,34.5943,34.6296,144132.0
2016-08-16 14:55:00,39.22,39.24,39.19,39.22,234448.0,34.6296,34.6473,34.6031,34.6296,234448.0
2016-08-16 15:00:00,39.22,39.23,39.2,39.21,215220.0,34.6296,34.6384,34.612,34.6208,215220.0
2016-08-16 15:05:00,39.21,39.22,39.18,39.18,216924.0,34.6208,34.6296,34.5943,34.5943,216924.0
2016-08-16 15:10:00,39.18,39.18,39.09,39.11,298864.0,34.5943,34.5943,34.5148,34.5325,298864.0
2016-08-16 15:15:00,39.11,39.13,39.09,39.1,149878.0,34.5325,34.5502,34.5148,34.5237,149878.0
2016-08-16 15:20:00,39.1,39.12,39.07,39.12,235068.0,34.5237,34.5413,34.4972,34.5413,235068.0
2016-08-16 15:25:00,39.11,39.12,39.05,39.06,230252.0,34.5325,34.5413,34.4795,34.4883,230252.0
2016-08-16 15:30:00,39.06,39.12,39.05,39.12,254102.0,34.4883,34.5413,34.4795,34.5413,254102.0
2016-08-16 15:35:00,39.11,39.13,39.1,39.13,274754.0,34.5325,34.5502,34.5237,34.5502,274754.0
2016-08-16 15:40:00,39.13,39.16,39.12,39.12,342384.0,34.5502,34.5766,34.5413,34.5413,342384.0
2016-08-16 15:45:00,39.12,39.13,39.05,39.06,454500.0,34.5413,34.5502,34.4795,34.4883,454500.0
2016-08-16 15:50:00,39.06,39.06,39.0,39.02,677164.0,34.4883,34.4883,34.4354,34.453,677164.0
2016-08-16 15:55:00,39.02,39.06,38.98,38.98,783130.0,34.453,34.4883,34.4177,34.4177,783130.0
2016-08-17 09:30:00,38.91,39.33,38.83,39.21,509884.0,34.3559,34.7267,34.2853,34.6208,509884.0
2016-08-17 09:35:00,39.23,39.47,39.21,39.44,253854.0,34.6384,34.8504,34.6208,34.8239,253854.0
2016-08-17 09:40:00,39.45,39.45,39.26,39.28,198346.0,34.8327,34.8327,34.6649,34.6826,198346.0
2016-08-17 09:45:00,39.28,39.29,39.19,39.21,287982.0,34.6826,34.6914,34.6031,34.6208,287982.0
2016-08-17 09:50:00,39.21,39.32,39.2,39.32,304836.0,34.6208,34.7179,34.612,34.7179,304836.0
2016-08-17 09:55:00,39.33,39.55,39.27,39.31,259188.0,34.7267,34.921,34.6738,34.7091,259188.0
2016-08-17 10:00:00,39.32,39.36,39.24,39.26,154876.0,34.7179,34.7532,34.6473,34.6649,154876.0
2016-08-17 10:05:00,39.26,39.3,39.22,39.26,219152.0,34.6649,34.7003,34.6296,34.6649,219152.0
2016-08-17 10:10:00,39.26,39.36,39.24,39.33,245014.0,34.6649,34.7532,34.6473,34.7267,245014.0
2016-08-17 10:15:00,39.33,39.38,39.29,39.38,124774.0,34.7267,34.7709,34.6914,34.7709,124774.0
2016-08-17 10:20:00,39.37,39.46,39.34,39.35,183526.0,34.7621,34.8415,34.7356,34.7444,183526.0
2016-08-17 10:25:00,39.35,39.45,39.33,39.39,229442.0,34.7444,34.8327,34.7267,34.7797,229442.0
2016-08-17 10:30:00,39.39,39.42,39.32,39.32,205338.0,34.7797,34.8062,34.7179,34.7179,205338.0
2016-08-17 10:35:00,39.32,39.34,39.29,39.32,127942.0,34.7179,34.7356,34.6914,34.7179,127942.0
2016-08-17 10:40:00,39.3,39.34,39.29,39.3,120414.0,34.7003,34.7356,34.6914,34.7003,120414.0
2016-08-17 10:45:00,39.3,39.32,39.26,39.27,137010.0,34.7003,34.7179,34.6649,34.6738,137010.0
2016-08-17 10:50:00,39.28,39.37,39.27,39.37,144108.0,34.6826,34.7621,34.6738,34.7621,144108.0
2016-08-17 10:55:00,39.36,39.38,39.31,39.33,95348.0,34.7532,34.7709,34.7091,34.7267,95348.0
2016-08-17 11:00:00,39.32,39.36,39.3,39.32,91102.0,34.7179,34.7532,34.7003,34.7179,91102.0
2016-08-17 11:05:00,39.31,39.35,39.29,39.35,117986.0,34.7091,34.7444,34.6914,34.7444,117986.0
2016-08-17 11:10:00,39.35,39.35,39.3,39.3,105986.0,34.7444,34.7444,34.7003,34.7003,105986.0
2016-08-17 11:15:00,39.3,39.33,39.26,39.29,91842.0,34.7003,34.7267,34.6649,34.6914,91842.0
2016-08-17 11:20:00,39.29,39.32,39.22,39.25,92532.0,34.6914,34.7179,34.6296,34.6561,92532.0
2016-08-17 11:25:00,39.24,39.27,39.21,39.24,79766.0,34.6473,34.6738,34.6208,34.6473,79766.0
2016-08-17 11:30:00,39.23,39.24,39.19,39.2,69854.0,34.6384,34.6473,34.6031,34.612,69854.0
2016-08-17 11:35:00,39.2,39.21,39.1,39.13,95722.0,34.612,34.6208,34.5237,34.5502,95722.0
2016-08-17 11:40:00,39.13,39.18,39.13,39.15,161496.0,34.5502,34.5943,34.5502,34.5678,161496.0
2016-08-17 11:45:00,39.16,39.18,39.09,39.1,61596.0,34.5766,34.5943,34.5148,34.5237,61596.0
2016-08-17 11:50:00,39.09,39.12,39.05,39.05,347024.0,34.5148,34.5413,34.4795,34.4795,347024.0
2016-08-17 11:55:00,39.05,39.08,39.02,39.03,86464.0,34.4795,34.506,34.453,34.4619,86464.0
2016-08-17 12:00:00,39.02,39.09,39.02,39.06,99976.0,34.453,34.5148,34.453,34.4883,99976.0
2016-08-17 12:05:00,39.06,39.12,39.06,39.12,62428.0,34.4883,34.5413,34.4883,34.5413,62428.0
2016-08-17 12:10:00,39.12,39.12,39.06,39.07,49332.0,34.5413,34.5413,34.4883,34.4972,49332.0
2016-08-17 12:15:00,39.08,39.12,39.08,39.08,61132.0,34.506,34.5413,34.506,34.506,61132.0
2016-08-17 12:20:00,39.08,39.09,39.05,39.08,93062.0,34.506,34.5148,34.4795,34.506,93062.0
2016-08-17 12:25:00,39.08,39.13,39.07,39.08,78912.0,34.506,34.5502,34.4972,34.506,78912.0
2016-08-17 12:30:00,39.08,39.08,39.04,39.04,56414.0,34.506,34.506,34.4707,34.4707,56414.0
2016-08-17 12:35:00,39.04,39.05,39.0,39.01,120616.0,34.4707,34.4795,34.4354,34.4442,120616.0
2016-08-17 12:40:00,39.01,39.03,38.99,39.03,92188.0,34.4442,34.4619,34.4265,34.4619,92188.0
2016-08-17 12:45:00,39.03,39.07,39.01,39.07,311006.0,34.4619,34.4972,34.4442,34.4972,311006.0
2016-08-17 12:50:00,39.07,39.1,39.05,39.06,109750.0,34.4972,34.5237,34.4795,34.4883,109750.0
2016-08-17 12:55:00,39.06,39.07,39.02,39.03,69976.0,34.4883,34.4972,34.453,34.4619,69976.0
2016-08-17 13:00:00,39.02,39.07,38.99,39.0,261744.0,34.453,34.4972,34.4265,34.4354,261744.0
2016-08-17 13:05:00,39.01,39.03,38.96,38.98,199526.0,34.4442,34.4619,34.4,34.4177,199526.0
2016-08-17 13:10:00,38.99,39.0,38.95,38.97,77814.0,34.4265,34.4354,34.3912,34.4089,77814.0
2016-08-17 13:15:00,38.97,38.98,38.91,38.92,104958.0,34.4089,34.4177,34.3559,34.3647,104958.0
2016-08-17 13:20:00,38.92,38.93,38.88,38.9,97590.0,34.3647,34.3736,34.3294,34.3471,97590.0
2016-08-17 13:25:00,38.89,38.91,38.87,38.9,133152.0,34.3382,34.3559,34.3206,34.3471,133152.0
2016-08-17 13:30:00,38.9,38.93,38.88,38.92,112558.0,34.3471,34.3736,34.3294,34.3647,112558.0
2016-08-17 13:35:00,38.92,38.92,38.89,38.91,88838.0,34.3647,34.3647,34.3382,34.3559,88838.0
2016-08-17 13:40:00,38.91,38.97,38.89,38.9,188116.0,34.3559,34.4089,34.3382,34.3471,188116.0
2016-08-17 13:45:00,38.9,38.92,38.88,38.9,94964.0,34.3471,34.3647,34.3294,34.3471,94964.0
2016-08-17 13:50:00,38.89,38.92,38.87,38.88,155572.0,34.3382,34.3647,34.3206,34.3294,155572.0
2016-08-17 13:55:00,38.88,38.88,38.81,38.82,111740.0,34.3294,34.3294,34.2676,34.2764,111740.0
2016-08-17 14:00:00,38.82,38.92,38.75,38.91,171394.0,34.2764,34.3647,34.2146,34.3559,171394.0
2016-08-17 14:05:00,38.91,38.94,38.88,38.93,76290.0,34.3559,34.3824,34.3294,34.3736,76290.0
2016-08-17 14:10:00,38.93,38.99,38.91,38.98,109012.0,34.3736,34.4265,34.3559,34.4177,109012.0
2016-08-17 14:15:00,38.99,38.99,38.92,38.93,126520.0,34.4265,34.4265,34.3647,34.3736,126520.0
2016-08-17 14:20:00,38.93,38.95,38.89,38.9,68928.0,34.3736,34.3912,34.3382,34.3471,68928.0
2016-08-17 14:25:00,38.9,38.99,38.89,38.96,144700.0,34.3471,34.4265,34.3382,34.4,144700.0
2016-08-17 14:30:00,38.96,38.96,38.91,38.95,62742.0,34.4,34.4,34.3559,34.3912,62742.0
2016-08-17 14:35:00,38.95,38.99,38.93,38.97,100518.0,34.3912,34.4265,34.3736,34.4089,100518.0
2016-08-17 14:40:00,38.97,38.98,38.95,38.95,65016.0,34.4089,34.4177,34.3912,34.3912,65016.0
2016-08-17 14:45:00,38.95,38.99,38.95,38.99,63544.0,34.3912,34.4265,34.3912,34.4265,63544.0
2016-08-17 14:50:00,38.99,38.99,38.96,38.99,79794.0,34.4265,34.4265,34.4,34.4265,79794.0
2016-08-17 14:55:00,38.99,39.0,38.97,38.99,86288.0,34.4265,34.4354,34.4089,34.4265,86288.0
2016-08-17 15:00:00,38.99,38.99,38.93,38.95,103844.0,34.4265,34.4265,34.3736,34.3912,103844.0
2016-08-17 15:05:00,38.95,38.97,38.91,38.92,83060.0,34.3912,34.4089,34.3559,34.3647,83060.0
2016-08-17 15:10:00,38.92,38.93,38.88,38.88,148530.0,34.3647,34.3736,34.3294,34.3294,148530.0
2016-08-17 15:15:00,38.88,38.9,38.88,38.88,118186.0,34.3294,34.3471,34.3294,34.3294,118186.0
2016-08-17 15:20:00,38.88,38.95,38.85,38.94,120942.0,34.3294,34.3912,34.3029,34.3824,120942.0
2016-08-17 15:25:00,38.95,39.02,38.95,39.02,192260.0,34.3912,34.453,34.3912,34.453,192260.0
2016-08-17 15:30:00,39.02,39.02,38.96,38.96,130480.0,34.453,34.453,34.4,34.4,130480.0
2016-08-17 15:35:00,38.97,38.98,38.96,38.98,149426.0,34.4089,34.4177,34.4,34.4177,149426.0
2016-08-17 15:40:00,38.98,38.99,38.94,38.99,226614.0,34.4177,34.4265,34.3824,34.4265,226614.0
2016-08-17 15:45:00,38.99,39.0,38.98,38.99,176948.0,34.4265,34.4354,34.4177,34.4265,176948.0
2016-08-17 15:50:00,38.98,39.01,38.97,39.01,293050.0,34.4177,34.4442,34.4089,34.4442,293050.0
2016-08-17 15:55:00,39.01,39.1,39.0,39.09,736794.0,34.4442,34.5237,34.4354,34.5148,736794.0
2016-08-18 09:30:00,39.19,39.29,39.08,39.14,206416.0,34.6031,34.6914,34.506,34.559,206416.0
2016-08-18 09:35:00,39.14,39.23,39.08,39.15,169014.0,34.559,34.6384,34.506,34.5678,169014.0
2016-08-18 09:40:00,39.13,39.15,39.02,39.12,132416.0,34.5502,34.5678,34.453,34.5413,132416.0
2016-08-18 09:45:00,39.13,39.19,39.1,39.11,162846.0,34.5502,34.6031,34.5237,34.5325,162846.0
2016-08-18 09:50:00,39.1,39.1,38.97,39.01,123946.0,34.5237,34.5237,34.4089,34.4442,123946.0
2016-08-18 09:55:00,39.01,39.09,38.99,39.0,61178.0,34.4442,34.5148,34.4265,34.4354,61178.0
2016-08-18 10:00:00,38.98,39.02,38.93,38.97,127598.0,34.4177,34.453,34.3736,34.4089,127598.0
2016-08-18 10:05:00,38.97,38.99,38.9,38.91,108426.0,34.4089,34.4265,34.3471,34.3559,108426.0
2016-08-18 10:10:00,38.9,38.95,38.88,38.93,103840.0,34.3471,34.3912,34.3294,34.3736,103840.0
2016-08-18 10:15:00,38.93,38.96,38.91,38.94,136618.0,34.3736,34.4,34.3559,34.3824,136618.0
2016-08-18 10:20:00,38.95,38.97,38.89,38.9,81106.0,34.3912,34.4089,34.3382,34.3471,81106.0
2016-08-18 10:25:00,38.9,38.9,38.84,38.85,224754.0,34.3471,34.3471,34.2941,34.3029,224754.0
2016-08-18 10:30:00,38.85,39.0,38.85,38.99,78462.0,34.3029,34.4354,34.3029,34.4265,78462.0
2016-08-18 10:35:00,38.99,39.0,38.95,38.96,75870.0,34.4265,34.4354,34.3912,34.4,75870.0
2016-08-18 10:40:00,38.97,38.98,38.93,38.94,75172.0,34.4089,34.4177,34.3736,34.3824,75172.0
2016-08-18 10:45:00,38.93,38.99,38.91,38.99,139000.0,34.3736,34.4265,34.3559,34.4265,139000.0
2016-08-18 10:50:00,38.99,39.0,38.95,38.96,190862.0,34.4265,34.4354,34.3912,34.4,190862.0
2016-08-18 10:55:00,38.96,39.02,38.96,39.02,83868.0,34.4,34.453,34.4,34.453,83868.0
2016-08-18 11:00:00,39.02,39.04,38.99,38.99,106720.0,34.453,34.4707,34.4265,34.4265,106720.0
2016-08-18 11:05:00,38.99,39.05,38.99,39.05,69326.0,34.4265,34.4795,34.4265,34.4795,69326.0
2016-08-18 11:10:00,39.05,39.14,39.04,39.13,114518.0,34.4795,34.559,34.4707,34.5502,114518.0
2016-08-18 11:15:00,39.13,39.13,39.05,39.05,135196.0,34.5502,34.5502,34.4795,34.4795,135196.0
2016-08-18 11:20:00,39.05,39.08,39.05,39.07,58936.0,34.4795,34.506,34.4795,34.4972,58936.0
2016-08-18 11:25:00,39.07,39.13,39.07,39.13,38342.0,34.4972,34.5502,34.4972,34.5502,38342.0
2016-08-18 11:30:00,39.13,39.13,39.08,39.08,62504.0,34.5502,34.5502,34.506,34.506,62504.0
2016-08-18 11:35:00,39.08,39.1,39.06,39.07,56654.0,34.506,34.5237,34.4883,34.4972,56654.0
2016-08-18 11:40:00,39.07,39.08,39.06,39.07,56566.0,34.4972,34.506,34.4883,34.4972,56566.0
2016-08-18 11:45:00,39.07,39.07,39.05,39.06,46816.0,34.4972,34.4972,34.4795,34.4883,46816.0
2016-08-18 11:50:00,39.05,39.07,39.04,39.06,49900.0,34.4795,34.4972,34.4707,34.4883,49900.0
2016-08-18 11:55:00,39.06,39.06,39.05,39.06,48464.0,34.4883,34.4883,34.4795,34.4883,48464.0
2016-08-18 12:00:00,39.06,39.12,39.06,39.12,55932.0,34.4883,34.5413,34.4883,34.5413,55932.0
2016-08-18 12:05:00,39.11,39.15,39.1,39.13,57444.0,34.5325,34.5678,34.5237,34.5502,57444.0
2016-08-18 12:10:00,39.13,39.13,39.03,39.05,53248.0,34.5502,34.5502,34.4619,34.4795,53248.0
2016-08-18 12:15:00,39.05,39.05,39.01,39.02,53654.0,34.4795,34.4795,34.4442,34.453,53654.0
2016-08-18 12:20:00,39.02,39.02,38.99,38.99,68992.0,34.453,34.453,34.4265,34.4265,68992.0
2016-08-18 12:25:00,38.99,39.01,38.98,38.98,49948.0,34.4265,34.4442,34.4177,34.4177,49948.0
2016-08-18 12:30:00,38.98,39.01,38.97,39.01,63260.0,34.4177,34.4442,34.4089,34.4442,63260.0
2016-08-18 12:35:00,39.01,39.01,38.98,39.01,54300.0,34.4442,34.4442,34.4177,34.4442,54300.0
2016-08-18 12:40:00,39.02,39.04,39.01,39.04,53784.0,34.453,34.4707,34.4442,34.4707,53784.0
2016-08-18 12:45:00,39.04,39.06,39.04,39.04,44958.0,34.4707,34.4883,34.4707,34.4707,44958.0
2016-08-18 12:50:00,39.05,39.08,39.05,39.07,36936.0,34.4795,34.506,34.4795,34.4972,36936.0
2016-08-18 12:55:00,39.07,39.07,39.04,39.04,50834.0,34.4972,34.4972,34.4707,34.4707,50834.0
2016-08-18 13:00:00,39.04,39.08,39.04,39.07,63994.0,34.4707,34.506,34.4707,34.4972,63994.0
2016-08-18 13:05:00,39.07,39.1,39.05,39.09,58402.0,34.4972,34.5237,34.4795,34.5148,58402.0
2016-08-18 13:10:00,39.09,39.1,39.06,39.06,47500.0,34.5148,34.5237,34.4883,34.4883,47500.0
2016-08-18 13:15:00,39.06,39.07,39.02,39.03,33864.0,34.4883,34.4972,34.453,34.4619,33864.0
2016-08-18 13:20:00,39.03,39.03,39.0,39.03,50152.0,34.4619,34.4619,34.4354,34.4619,50152.0
2016-08-18 13:25:00,39.02,39.04,39.02,39.02,33332.0,34.453,34.4707,34.453,34.453,33332.0
2016-08-18 13:30:00,39.02,39.04,38.97,38.99,93240.0,34.453,34.4707,34.4089,34.4265,93240.0
2016-08-18 13:35:00,38.98,38.98,38.96,38.97,73936.0,34.4177,34.4177,34.4,34.4089,73936.0
2016-08-18 13:40:00,38.97,39.06,38.97,39.05,62344.0,34.4089,34.4883,34.4089,34.4795,62344.0
2016-08-18 13:45:00,39.05,39.06,39.04,39.04,52834.0,34.4795,34.4883,34.4707,34.4707,52834.0
2016-08-18 13:50:00,39.04,39.05,39.01,39.02,65140.0,34.4707,34.4795,34.4442,34.453,65140.0
2016-08-18 13:55:00,39.02,39.07,39.02,39.06,56296.0,34.453,34.4972,34.453,34.4883,56296.0
2016-08-18 14:00:00,39.06,39.07,39.04,39.04,54206.0,34.4883,34.4972,34.4707,34.4707,54206.0
2016-08-18 14:05:00,39.04,39.05,39.01,39.02,67280.0,34.4707,34.4795,34.4442,34.453,67280.0
2016-08-18 14:10:00,39.03,39.08,39.03,39.06,49510.0,34.4619,34.506,34.4619,34.4883,49510.0
2016-08-18 14:15:00,39.07,39.07,39.02,39.02,45652.0,34.4972,34.4972,34.453,34.453,45652.0
2016-08-18 14:20:00,39.02,39.04,38.99,39.01,88168.0,34.453,34.4707,34.4265,34.4442,88168.0
2016-08-18 14:25:00,39.01,39.01,38.98,38.99,52164.0,34.4442,34.4442,34.4177,34.4265,52164.0
2016-08-18 14:30:00,38.99,39.0,38.98,38.99,61652.0,34.4265,34.4354,34.4177,34.4265,61652.0
2016-08-18 14:35:00,38.99,38.99,38.95,38.96,58984.0,34.4265,34.4265,34.3912,34.4,58984.0
2016-08-18 14:40:00,38.96,38.97,38.95,38.96,48498.0,34.4,34.4089,34.3912,34.4,48498.0
2016-08-18 14:45:00,38.96,38.96,38.92,38.93,73352.0,34.4,34.4,34.3647,34.3736,73352.0
2016-08-18 14:50:00,38.94,38.95,38.88,38.88,88002.0,34.3824,34.3912,34.3294,34.3294,88002.0
2016-08-18 14:55:00,38.88,38.9,38.88,38.88,59254.0,34.3294,34.3471,34.3294,34.3294,59254.0
2016-08-18 15:00:00,38.88,38.93,38.88,38.92,132002.0,34.3294,34.3736,34.3294,34.3647,132002.0
2016-08-18 15:05:00,38.92,38.95,38.92,38.95,82196.0,34.3647,34.3912,34.3647,34.3912,82196.0
2016-08-18 15:10:00,38.94,38.95,38.91,38.91,78260.0,34.3824,34.3912,34.3559,34.3559,78260.0
2016-08-18 15:15:00,38.92,38.93,38.91,38.91,74192.0,34.3647,34.3736,34.3559,34.3559,74192.0
2016-08-18 15:20:00,38.91,38.93,38.9,38.92,73816.0,34.3559,34.3736,34.3471,34.3647,73816.0
2016-08-18 15:25:00,38.93,38.95,38.91,38.93,89768.0,34.3736,34.3912,34.3559,34.3736,89768.0
2016-08-18 15:30:00,38.93,38.94,38.9,38.91,91174.0,34.3736,34.3824,34.3471,34.3559,91174.0
2016-08-18 15:35:00,38.92,38.92,38.88,38.88,101428.0,34.3647,34.3647,34.3294,34.3294,101428.0
2016-08-18 15:40:00,38.88,38.91,38.88,38.9,146708.0,34.3294,34.3559,34.3294,34.3471,146708.0
2016-08-18 15:45:00,38.9,38.91,38.88,38.89,131784.0,34.3471,34.3559,34.3294,34.3382,131784.0
2016-08-18 15:50:00,38.89,38.9,38.87,38.88,206988.0,34.3382,34.3471,34.3206,34.3294,206988.0
2016-08-18 15:55:00,38.88,38.9,38.87,38.89,412238.0,34.3294,34.3471,34.3206,34.3382,412238.0
2016-08-19 09:30:00,38.88,39.06,38.88,39.03,433184.0,34.3294,34.4883,34.3294,34.4619,433184.0
2016-08-19 09:35:00,39.01,39.15,38.99,39.01,135832.0,34.4442,34.5678,34.4265,34.4442,135832.0
2016-08-19 09:40:00,39.0,39.18,38.97,39.16,142934.0,34.4354,34.5943,34.4089,34.5766,142934.0
2016-08-19 09:45:00,39.17,39.19,39.1,39.15,120534.0,34.5855,34.6031,34.5237,34.5678,120534.0
2016-08-19 09:50:00,39.14,39.32,39.13,39.27,222818.0,34.559,34.7179,34.5502,34.6738,222818.0
2016-08-19 09:55:00,39.28,39.4,39.26,39.35,245172.0,34.6826,34.7886,34.6649,34.7444,245172.0
2016-08-19 10:00:00,39.35,39.46,39.32,39.44,232948.0,34.7444,34.8415,34.7179,34.8239,232948.0
2016-08-19 10:05:00,39.44,39.45,39.33,39.38,299954.0,34.8239,34.8327,34.7267,34.7709,299954.0
2016-08-19 10:10:00,39.38,39.38,39.24,39.28,108522.0,34.7709,34.7709,34.6473,34.6826,108522.0
2016-08-19 10:15:00,39.27,39.3,39.26,39.29,95416.0,34.6738,34.7003,34.6649,34.6914,95416.0
2016-08-19 10:20:00,39.29,39.29,39.26,39.29,142314.0,34.6914,34.6914,34.6649,34.6914,142314.0
2016-08-19 10:25:00,39.29,39.34,39.29,39.32,133796.0,34.6914,34.7356,34.6914,34.7179,133796.0
2016-08-19 10:30:00,39.32,39.39,39.32,39.35,122216.0,34.7179,34.7797,34.7179,34.7444,122216.0
2016-08-19 10:35:00,39.36,39.38,39.32,39.34,88456.0,34.7532,34.7709,34.7179,34.7356,88456.0
2016-08-19 10:40:00,39.34,39.37,39.33,39.37,78808.0,34.7356,34.7621,34.7267,34.7621,78808.0
2016-08-19 10:45:00,39.37,39.42,39.36,39.38,109336.0,34.7621,34.8062,34.7532,34.7709,109336.0
2016-08-19 10:50:00,39.38,39.46,39.38,39.46,141962.0,34.7709,34.8415,34.7709,34.8415,141962.0
2016-08-19 10:55:00,39.46,39.46,39.42,39.44,133220.0,34.8415,34.8415,34.8062,34.8239,133220.0
2016-08-19 11:00:00,39.44,39.47,39.42,39.47,147516.0,34.8239,34.8504,34.8062,34.8504,147516.0
2016-08-19 11:05:00,39.47,39.49,39.47,39.49,121498.0,34.8504,34.868,34.8504,34.868,121498.0
2016-08-19 11:10:00,39.49,39.54,39.48,39.51,177828.0,34.868,34.9122,34.8592,34.8857,177828.0
2016-08-19 11:15:00,39.51,39.59,39.51,39.57,159526.0,34.8857,34.9563,34.8857,34.9387,159526.0
2016-08-19 11:20:00,39.57,39.58,39.49,39.51,100196.0,34.9387,34.9475,34.868,34.8857,100196.0
2016-08-19 11:25:00,39.51,39.59,39.51,39.59,117650.0,34.8857,34.9563,34.8857,34.9563,117650.0
2016-08-19 11:30:00,39.59,39.6,39.57,39.59,203292.0,34.9563,34.9651,34.9387,34.9563,203292.0
2016-08-19 11:35:00,39.59,39.6,39.54,39.6,172168.0,34.9563,34.9651,34.9122,34.9651,172168.0
2016-08-19 11:40:00,39.6,39.62,39.57,39.59,136948.0,34.9651,34.9828,34.9387,34.9563,136948.0
2016-08-19 11:45:00,39.6,39.63,39.59,39.62,101574.0,34.9651,34.9916,34.9563,34.9828,101574.0
2016-08-19 11:50:00,39.62,39.64,39.6,39.63,126034.0,34.9828,35.0005,34.9651,34.9916,126034.0
2016-08-19 11:55:00,39.63,39.65,39.63,39.64,131742.0,34.9916,35.0093,34.9916,35.0005,131742.0
2016-08-19 12:00:00,39.64,39.66,39.63,39.64,129358.0,35.0005,35.0181,34.9916,35.0005,129358.0
2016-08-19 12:05:00,39.65,39.65,39.6,39.63,127702.0,35.0093,35.0093,34.9651,34.9916,127702.0
2016-08-19 12:10:00,39.63,39.65,39.62,39.63,76160.0,34.9916,35.0093,34.9828,34.9916,76160.0
2016-08-19 12:15:00,39.63,39.63,39.56,39.57,212040.0,34.9916,34.9916,34.9298,34.9387,212040.0
2016-08-19 12:20:00,39.56,39.56,39.52,39.52,162776.0,34.9298,34.9298,34.8945,34.8945,162776.0
2016-08-19 12:25:00,39.52,39.52,39.5,39.52,43394.0,34.8945,34.8945,34.8768,34.8945,43394.0
2016-08-19 12:30:00,39.52,39.53,39.49,39.49,44034.0,34.8945,34.9033,34.868,34.868,44034.0
2016-08-19 12:35:00,39.49,39.49,39.45,39.49,61376.0,34.868,34.868,34.8327,34.868,61376.0
2016-08-19 12:40:00,39.49,39.49,39.4,39.41,97148.0,34.868,34.868,34.7886,34.7974,97148.0
2016-08-19 12:45:00,39.41,39.42,39.35,39.38,58544.0,34.7974,34.8062,34.7444,34.7709,58544.0
2016-08-19 12:50:00,39.38,39.4,39.37,39.38,41392.0,34.7709,34.7886,34.7621,34.7709,41392.0
2016-08-19 12:55:00,39.38,39.4,39.34,39.35,65786.0,34.7709,34.7886,34.7356,34.7444,65786.0
2016-08-19 13:00:00,39.34,39.37,39.32,39.35,65888.0,34.7356,34.7621,34.7179,34.7444,65888.0
2016-08-19 13:05:00,39.35,39.4,39.34,39.38,61326.0,34.7444,34.7886,34.7356,34.7709,61326.0
2016-08-19 13:10:00,39.39,39.42,39.38,39.41,70614.0,34.7797,34.8062,34.7709,34.7974,70614.0
2016-08-19 13:15:00,39.42,39.43,39.41,39.41,71360.0,34.8062,34.815,34.7974,34.7974,71360.0
2016-08-19 13:20:00,39.41,39.45,39.41,39.42,50546.0,34.7974,34.8327,34.7974,34.8062,50546.0
2016-08-19 13:25:00,39.42,39.43,39.38,39.39,76654.0,34.8062,34.815,34.7709,34.7797,76654.0
2016-08-19 13:30:00,39.4,39.43,39.38,39.42,67778.0,34.7886,34.815,34.7709,34.8062,67778.0
2016-08-19 13:35:00,39.42,39.43,39.41,39.41,58490.0,34.8062,34.815,34.7974,34.7974,58490.0
2016-08-19 13:40:00,39.42,39.45,39.41,39.45,54016.0,34.8062,34.8327,34.7974,34.8327,54016.0
2016-08-19 13:45:00,39.44,39.5,39.44,39.49,57430.0,34.8239,34.8768,34.8239,34.868,57430.0
2016-08-19 13:50:00,39.5,39.51,39.47,39.47,82996.0,34.8768,34.8857,34.8504,34.8504,82996.0
2016-08-19 13:55:00,39.48,39.49,39.47,39.47,63536.0,34.8592,34.868,34.8504,34.8504,63536.0
2016-08-19 14:00:00,39.47,39.47,39.45,39.46,58016.0,34.8504,34.8504,34.8327,34.8415,58016.0
2016-08-19 14:05:00,39.46,39.47,39.44,39.46,102256.0,34.8415,34.8504,34.8239,34.8415,102256.0
2016-08-19 14:10:00,39.45,39.49,39.44,39.48,76100.0,34.8327,34.868,34.8239,34.8592,76100.0
2016-08-19 14:15:00,39.48,39.51,39.48,39.51,62486.0,34.8592,34.8857,34.8592,34.8857,62486.0
2016-08-19 14:20:00,39.51,39.52,39.49,39.49,127008.0,34.8857,34.8945,34.868,34.868,127008.0
2016-08-19 14:25:00,39.49,39.51,39.48,39.51,64548.0,34.868,34.8857,34.8592,34.8857,64548.0
2016-08-19 14:30:00,39.51,39.51,39.49,39.5,135248.0,34.8857,34.8857,34.868,34.8768,135248.0
2016-08-19 14:35:00,39.51,39.52,39.49,39.49,96418.0,34.8857,34.8945,34.868,34.868,96418.0
2016-08-19 14:40:00,39.49,39.51,39.45,39.51,77330.0,34.868,34.8857,34.8327,34.8857,77330.0
2016-08-19 14:45:00,39.51,39.54,39.51,39.54,55762.0,34.8857,34.9122,34.8857,34.9122,55762.0
2016-08-19 14:50:00,39.54,39.59,39.54,39.58,94510.0,34.9122,34.9563,34.9122,34.9475,94510.0
2016-08-19 14:55:00,39.58,39.59,39.58,39.58,93570.0,34.9475,34.9563,34.9475,34.9475,93570.0
2016-08-19 15:00:00,39.58,39.6,39.58,39.6,111358.0,34.9475,34.9651,34.9475,34.9651,111358.0
2016-08-19 15:05:00,39.6,39.63,39.6,39.63,89202.0,34.9651,34.9916,34.9651,34.9916,89202.0
2016-08-19 15:10:00,39.63,39.64,39.62,39.63,178576.0,34.9916,35.0005,34.9828,34.9916,178576.0
2016-08-19 15:15:00,39.63,39.65,39.63,39.65,92930.0,34.9916,35.0093,34.9916,35.0093,92930.0
2016-08-19 15:20:00,39.65,39.68,39.65,39.68,127618.0,35.0093,35.0358,35.0093,35.0358,127618.0
2016-08-19 15:25:00,39.68,39.72,39.68,39.72,150522.0,35.0358,35.0711,35.0358,35.0711,150522.0
2016-08-19 15:30:00,39.72,39.72,39.68,39.71,136940.0,35.0711,35.0711,35.0358,35.0623,136940.0
2016-08-19 15:35:00,39.71,39.71,39.67,39.67,182370.0,35.0623,35.0623,35.0269,35.0269,182370.0
2016-08-19 15:40:00,39.67,39.69,39.66,39.66,206472.0,35.0269,35.0446,35.0181,35.0181,206472.0
2016-08-19 15:45:00,39.66,39.71,39.66,39.71,184094.0,35.0181,35.0623,35.0181,35.0623,184094.0
2016-08-19 15:50:00,39.71,39.72,39.68,39.69,263666.0,35.0623,35.0711,35.0358,35.0446,263666.0
2016-08-19 15:55:00,39.69,39.71,39.66,39.67,727554.0,35.0446,35.0623,35.0181,35.0269,727554.0
2016-08-22 09:30:00,39.63,39.67,39.59,39.63,113044.0,34.9916,35.0269,34.9563,34.9916,113044.0
2016-08-22 09:35:00,39.62,39.68,39.56,39.66,81124.0,34.9828,35.0358,34.9298,35.0181,81124.0
2016-08-22 09:40:00,39.65,39.66,39.52,39.59,74578.0,35.0093,35.0181,34.8945,34.9563,74578.0
2016-08-22 09:45:00,39.59,39.61,39.5,39.5,124786.0,34.9563,34.974,34.8768,34.8768,124786.0
2016-08-22 09:50:00,39.51,39.51,39.43,39.47,62824.0,34.8857,34.8857,34.815,34.8504,62824.0
2016-08-22 09:55:00,39.47,39.6,39.45,39.59,52272.0,34.8504,34.9651,34.8327,34.9563,52272.0
2016-08-22 10:00:00,39.59,39.6,39.51,39.51,55118.0,34.9563,34.9651,34.8857,34.8857,55118.0
2016-08-22 10:05:00,39.51,39.57,39.51,39.54,48912.0,34.8857,34.9387,34.8857,34.9122,48912.0
2016-08-22 10:10:00,39.54,39.57,39.49,39.52,119394.0,34.9122,34.9387,34.868,34.8945,119394.0
2016-08-22 10:15:00,39.51,39.56,39.49,39.54,52244.0,34.8857,34.9298,34.868,34.9122,52244.0
2016-08-22 10:20:00,39.54,39.54,39.47,39.49,43010.0,34.9122,34.9122,34.8504,34.868,43010.0
2016-08-22 10:25:00,39.49,39.52,39.48,39.49,57042.0,34.868,34.8945,34.8592,34.868,57042.0
2016-08-22 10:30:00,39.49,39.49,39.44,39.45,62356.0,34.868,34.868,34.8239,34.8327,62356.0
2016-08-22 10:35:00,39.46,39.46,39.39,39.39,49540.0,34.8415,34.8415,34.7797,34.7797,49540.0
2016-08-22 10:40:00,39.4,39.41,39.36,39.38,58850.0,34.7886,34.7974,34.7532,34.7709,58850.0
2016-08-22 10:45:00,39.38,39.4,39.38,39.38,54298.0,34.7709,34.7886,34.7709,34.7709,54298.0
2016-08-22 10:50:00,39.38,39.38,39.35,39.35,69026.0,34.7709,34.7709,34.7444,34.7444,69026.0
2016-08-22 10:55:00,39.36,39.37,39.35,39.36,49646.0,34.7532,34.7621,34.7444,34.7532,49646.0
2016-08-22 11:00:00,39.36,39.38,39.35,39.38,65230.0,34.7532,34.7709,34.7444,34.7709,65230.0
2016-08-22 11:05:00,39.38,39.4,39.37,39.4,65004.0,34.7709,34.7886,34.7621,34.7886,65004.0
2016-08-22 11:10:00,39.4,39.42,39.39,39.42,33120.0,34.7886,34.8062,34.7797,34.8062,33120.0
2016-08-22 11:15:00,39.42,39.42,39.32,39.33,76128.0,34.8062,34.8062,34.7179,34.7267,76128.0
2016-08-22 11:20:00,39.33,39.33,39.29,39.32,44242.0,34.7267,34.7267,34.6914,34.7179,44242.0
2016-08-22 11:25:00,39.31,39.34,39.3,39.33,38950.0,34.7091,34.7356,34.7003,34.7267,38950.0
2016-08-22 11:30:00,39.33,39.33,39.3,39.32,37400.0,34.7267,34.7267,34.7003,34.7179,37400.0
2016-08-22 11:35:00,39.32,39.35,39.31,39.35,52900.0,34.7179,34.7444,34.7091,34.7444,52900.0
2016-08-22 11:40:00,39.35,39.38,39.35,39.37,77056.0,34.7444,34.7709,34.7444,34.7621,77056.0
2016-08-22 11:45:00,39.37,39.42,39.37,39.42,103062.0,34.7621,34.8062,34.7621,34.8062,103062.0
2016-08-22 11:50:00,39.42,39.48,39.41,39.44,153512.0,34.8062,34.8592,34.7974,34.8239,153512.0
2016-08-22 11:55:00,39.44,39.45,39.41,39.41,30512.0,34.8239,34.8327,34.7974,34.7974,30512.0
2016-08-22 12:00:00,39.41,39.42,39.38,39.4,47252.0,34.7974,34.8062,34.7709,34.7886,47252.0
2016-08-22 12:05:00,39.39,39.46,39.38,39.45,130890.0,34.7797,34.8415,34.7709,34.8327,130890.0
2016-08-22 12:10:00,39.45,39.48,39.42,39.47,58318.0,34.8327,34.8592,34.8062,34.8504,58318.0
2016-08-22 12:15:00,39.47,39.49,39.47,39.49,51814.0,34.8504,34.868,34.8504,34.868,51814.0
2016-08-22 12:20:00,39.49,39.55,39.49,39.55,90484.0,34.868,34.921,34.868,34.921,90484.0
2016-08-22 12:25:00,39.55,39.63,39.54,39.58,117708.0,34.921,34.9916,34.9122,34.9475,117708.0
2016-08-22 12:30:00,39.57,39.6,39.56,39.58,86938.0,34.9387,34.9651,34.9298,34.9475,86938.0
2016-08-22 12:35:00,39.58,39.59,39.54,39.55,57282.0,34.9475,34.9563,34.9122,34.921,57282.0
2016-08-22 12:40:00,39.55,39.56,39.53,39.53,41508.0,34.921,34.9298,34.9033,34.9033,41508.0
2016-08-22 12:45:00,39.52,39.56,39.49,39.55,53138.0,34.8945,34.9298,34.868,34.921,53138.0
2016-08-22 12:50:00,39.55,39.56,39.51,39.52,30104.0,34.921,34.9298,34.8857,34.8945,30104.0
2016-08-22 12:55:00,39.52,39.53,39.51,39.52,26924.0,34.8945,34.9033,34.8857,34.8945,26924.0
2016-08-22 13:00:00,39.52,39.53,39.5,39.5,71498.0,34.8945,34.9033,34.8768,34.8768,71498.0
2016-08-22 13:05:00,39.5,39.52,39.48,39.52,37000.0,34.8768,34.8945,34.8592,34.8945,37000.0
2016-08-22 13:10:00,39.52,39.53,39.48,39.52,51630.0,34.8945,34.9033,34.8592,34.8945,51630.0
2016-08-22 13:15:00,39.52,39.54,39.51,39.52,41966.0,34.8945,34.9122,34.8857,34.8945,41966.0
2016-08-22 13:20:00,39.52,39.53,39.43,39.43,57016.0,34.8945,34.9033,34.815,34.815,57016.0
2016-08-22 13:25:00,39.43,39.46,39.42,39.46,46884.0,34.815,34.8415,34.8062,34.8415,46884.0
2016-08-22 13:30:00,39.46,39.46,39.42,39.46,55536.0,34.8415,34.8415,34.8062,34.8415,55536.0
2016-08-22 13:35:00,39.46,39.47,39.43,39.45,53240.0,34.8415,34.8504,34.815,34.8327,53240.0
2016-08-22 13:40:00,39.46,39.51,39.46,39.51,72168.0,34.8415,34.8857,34.8415,34.8857,72168.0
2016-08-22 13:45:00,39.51,39.6,39.51,39.6,79662.0,34.8857,34.9651,34.8857,34.9651,79662.0
2016-08-22 13:50:00,39.59,39.6,39.58,39.58,75158.0,34.9563,34.9651,34.9475,34.9475,75158.0
2016-08-22 13:55:00,39.59,39.64,39.59,39.63,98466.0,34.9563,35.0005,34.9563,34.9916,98466.0
2016-08-22 14:00:00,39.63,39.64,39.6,39.63,104640.0,34.9916,35.0005,34.9651,34.9916,104640.0
2016-08-22 14:05:00,39.63,39.63,39.61,39.63,71512.0,34.9916,34.9916,34.974,34.9916,71512.0
2016-08-22 14:10:00,39.63,39.63,39.58,39.6,67062.0,34.9916,34.9916,34.9475,34.9651,67062.0
2016-08-22 14:15:00,39.6,39.6,39.55,39.56,35276.0,34.9651,34.9651,34.921,34.9298,35276.0
2016-08-22 14:20:00,39.56,39.62,39.56,39.59,59778.0,34.9298,34.9828,34.9298,34.9563,59778.0
2016-08-22 14:25:00,39.59,39.61,39.52,39.52,55414.0,34.9563,34.974,34.8945,34.8945,55414.0
2016-08-22 14:30:00,39.52,39.55,39.51,39.54,48506.0,34.8945,34.921,34.8857,34.9122,48506.0
2016-08-22 14:35:00,39.54,39.58,39.54,39.58,32606.0,34.9122,34.9475,34.9122,34.9475,32606.0
2016-08-22 14:40:00,39.58,39.6,39.56,39.56,48504.0,34.9475,34.9651,34.9298,34.9298,48504.0
2016-08-22 14:45:00,39.57,39.57,39.55,39.57,35572.0,34.9387,34.9387,34.921,34.9387,35572.0
2016-08-22 14:50:00,39.56,39.6,39.55,39.55,57280.0,34.9298,34.9651,34.921,34.921,57280.0
2016-08-22 14:55:00,39.55,39.59,39.53,39.58,61704.0,34.921,34.9563,34.9033,34.9475,61704.0
2016-08-22 15:00:00,39.57,39.6,39.57,39.59,39530.0,34.9387,34.9651,34.9387,34.9563,39530.0
2016-08-22 15:05:00,39.59,39.6,39.58,39.6,39464.0,34.9563,34.9651,34.9475,34.9651,39464.0
2016-08-22 15:10:00,39.6,39.6,39.58,39.59,50068.0,34.9651,34.9651,34.9475,34.9563,50068.0
2016-08-22 15:15:00,39.59,39.61,39.58,39.61,54152.0,34.9563,34.974,34.9475,34.974,54152.0
2016-08-22 15:20:00,39.6,39.61,39.58,39.6,59484.0,34.9651,34.974,34.9475,34.9651,59484.0
2016-08-22 15:25:00,39.6,39.61,39.59,39.6,58672.0,34.9651,34.974,34.9563,34.9651,58672.0
2016-08-22 15:30:00,39.6,39.6,39.59,39.59,59610.0,34.9651,34.9651,34.9563,34.9563,59610.0
2016-08-22 15:35:00,39.59,39.6,39.58,39.59,72038.0,34.9563,34.9651,34.9475,34.9563,72038.0
2016-08-22 15:40:00,39.58,39.6,39.57,39.57,87440.0,34.9475,34.9651,34.9387,34.9387,87440.0
2016-08-22 15:45:00,39.57,39.59,39.56,39.58,102230.0,34.9387,34.9563,34.9298,34.9475,102230.0
2016-08-22 15:50:00,39.59,39.59,39.56,39.58,112388.0,34.9563,34.9563,34.9298,34.9475,112388.0
2016-08-22 15:55:00,39.57,39.58,39.55,39.56,256598.0,34.9387,34.9475,34.921,34.9298,256598.0
2016-08-23 09:30:00,39.72,39.73,39.63,39.67,170234.0,35.0711,35.0799,34.9916,35.0269,170234.0
2016-08-23 09:35:00,39.65,39.71,39.59,39.59,58702.0,35.0093,35.0623,34.9563,34.9563,58702.0
2016-08-23 09:40:00,39.59,39.67,39.59,39.61,63288.0,34.9563,35.0269,34.9563,34.974,63288.0
2016-08-23 09:45:00,39.62,39.68,39.59,39.62,55332.0,34.9828,35.0358,34.9563,34.9828,55332.0
2016-08-23 09:50:00,39.62,39.63,39.57,39.6,73618.0,34.9828,34.9916,34.9387,34.9651,73618.0
2016-08-23 09:55:00,39.61,39.64,39.59,39.63,103996.0,34.974,35.0005,34.9563,34.9916,103996.0
2016-08-23 10:00:00,39.63,39.64,39.59,39.63,92578.0,34.9916,35.0005,34.9563,34.9916,92578.0
2016-08-23 10:05:00,39.63,39.63,39.59,39.59,112640.0,34.9916,34.9916,34.9563,34.9563,112640.0
2016-08-23 10:10:00,39.59,39.67,39.58,39.67,104014.0,34.9563,35.0269,34.9475,35.0269,104014.0
2016-08-23 10:15:00,39.67,39.7,39.66,39.67,85410.0,35.0269,35.0534,35.0181,35.0269,85410.0
2016-08-23 10:20:00,39.67,39.7,39.63,39.67,115954.0,35.0269,35.0534,34.9916,35.0269,115954.0
2016-08-23 10:25:00,39.67,39.7,39.67,39.67,66814.0,35.0269,35.0534,35.0269,35.0269,66814.0
2016-08-23 10:30:00,39.67,39.71,39.67,39.67,62904.0,35.0269,35.0623,35.0269,35.0269,62904.0
2016-08-23 10:35:00,39.67,39.67,39.59,39.6,82044.0,35.0269,35.0269,34.9563,34.9651,82044.0
2016-08-23 10:40:00,39.6,39.63,39.6,39.63,46086.0,34.9651,34.9916,34.9651,34.9916,46086.0
2016-08-23 10:45:00,39.63,39.68,39.63,39.65,47978.0,34.9916,35.0358,34.9916,35.0093,47978.0
2016-08-23 10:50:00,39.65,39.68,39.65,39.67,37552.0,35.0093,35.0358,35.0093,35.0269,37552.0
2016-08-23 10:55:00,39.67,39.68,39.62,39.63,60194.0,35.0269,35.0358,34.9828,34.9916,60194.0
2016-08-23 11:00:00,39.63,39.63,39.59,39.6,80388.0,34.9916,34.9916,34.9563,34.9651,80388.0
2016-08-23 11:05:00,39.6,39.6,39.57,39.59,61478.0,34.9651,34.9651,34.9387,34.9563,61478.0
2016-08-23 11:10:00,39.59,39.59,39.54,39.54,103540.0,34.9563,34.9563,34.9122,34.9122,103540.0
2016-08-23 11:15:00,39.54,39.57,39.53,39.56,59484.0,34.9122,34.9387,34.9033,34.9298,59484.0
2016-08-23 11:20:00,39.56,39.58,39.56,39.57,39680.0,34.9298,34.9475,34.9298,34.9387,39680.0
2016-08-23 11:25:00,39.57,39.57,39.53,39.54,45010.0,34.9387,34.9387,34.9033,34.9122,45010.0
2016-08-23 11:30:00,39.54,39.55,39.52,39.54,68988.0,34.9122,34.921,34.8945,34.9122,68988.0
2016-08-23 11:35:00,39.55,39.57,39.54,39.56,48548.0,34.921,34.9387,34.9122,34.9298,48548.0
2016-08-23 11:40:00,39.56,39.58,39.56,39.56,43492.0,34.9298,34.9475,34.9298,34.9298,43492.0
2016-08-23 11:45:00,39.56,39.56,39.53,39.54,32238.0,34.9298,34.9298,34.9033,34.9122,32238.0
2016-08-23 11:50:00,39.54,39.58,39.54,39.55,41756.0,34.9122,34.9475,34.9122,34.921,41756.0
2016-08-23 11:55:00,39.55,39.56,39.53,39.54,52600.0,34.921,34.9298,34.9033,34.9122,52600.0
2016-08-23 12:00:00,39.55,39.56,39.52,39.52,39268.0,34.921,34.9298,34.8945,34.8945,39268.0
2016-08-23 12:05:00,39.51,39.52,39.51,39.51,27248.0,34.8857,34.8945,34.8857,34.8857,27248.0
2016-08-23 12:10:00,39.51,39.52,39.5,39.51,43644.0,34.8857,34.8945,34.8768,34.8857,43644.0
2016-08-23 12:15:00,39.51,39.51,39.48,39.48,61728.0,34.8857,34.8857,34.8592,34.8592,61728.0
2016-08-23 12:20:00,39.49,39.51,39.48,39.49,39622.0,34.868,34.8857,34.8592,34.868,39622.0
2016-08-23 12:25:00,39.48,39.49,39.47,39.47,31424.0,34.8592,34.868,34.8504,34.8504,31424.0
2016-08-23 12:30:00,39.47,39.47,39.45,39.45,37982.0,34.8504,34.8504,34.8327,34.8327,37982.0
2016-08-23 12:35:00,39.46,39.47,39.41,39.42,88616.0,34.8415,34.8504,34.7974,34.8062,88616.0
2016-08-23 12:40:00,39.42,39.44,39.42,39.43,39258.0,34.8062,34.8239,34.8062,34.815,39258.0
2016-08-23 12:45:00,39.43,39.44,39.41,39.41,50544.0,34.815,34.8239,34.7974,34.7974,50544.0
2016-08-23 12:50:00,39.41,39.41,39.37,39.38,98784.0,34.7974,34.7974,34.7621,34.7709,98784.0
2016-08-23 12:55:00,39.38,39.42,39.38,39.42,47532.0,34.7709,34.8062,34.7709,34.8062,47532.0
2016-08-23 13:00:00,39.42,39.43,39.4,39.42,43482.0,34.8062,34.815,34.7886,34.8062,43482.0
2016-08-23 13:05:00,39.42,39.42,39.4,39.4,25900.0,34.8062,34.8062,34.7886,34.7886,25900.0
2016-08-23 13:10:00,39.4,39.41,39.4,39.41,39382.0,34.7886,34.7974,34.7886,34.7974,39382.0
2016-08-23 13:15:00,39.41,39.43,39.4,39.42,29580.0,34.7974,34.815,34.7886,34.8062,29580.0
2016-08-23 13:20:00,39.42,39.45,39.42,39.44,57054.0,34.8062,34.8327,34.8062,34.8239,57054.0
2016-08-23 13:25:00,39.44,39.44,39.42,39.42,34348.0,34.8239,34.8239,34.8062,34.8062,34348.0
2016-08-23 13:30:00,39.42,39.43,39.38,39.4,38480.0,34.8062,34.815,34.7709,34.7886,38480.0
2016-08-23 13:35:00,39.4,39.42,39.4,39.41,22590.0,34.7886,34.8062,34.7886,34.7974,22590.0
2016-08-23 13:40:00,39.41,39.42,39.41,39.42,35382.0,34.7974,34.8062,34.7974,34.8062,35382.0
2016-08-23 13:45:00,39.42,39.45,39.41,39.45,55256.0,34.8062,34.8327,34.7974,34.8327,55256.0
2016-08-23 13:50:00,39.45,39.47,39.44,39.47,30582.0,34.8327,34.8504,34.8239,34.8504,30582.0
2016-08-23 13:55:00,39.47,39.48,39.45,39.46,33160.0,34.8504,34.8592,34.8327,34.8415,33160.0
2016-08-23 14:00:00,39.46,39.46,39.44,39.44,29440.0,34.8415,34.8415,34.8239,34.8239,29440.0
2016-08-23 14:05:00,39.44,39.47,39.44,39.45,46796.0,34.8239,34.8504,34.8239,34.8327,46796.0
2016-08-23 14:10:00,39.45,39.46,39.45,39.46,37630.0,34.8327,34.8415,34.8327,34.8415,37630.0
2016-08-23 14:15:00,39.46,39.46,39.44,39.44,33066.0,34.8415,34.8415,34.8239,34.8239,33066.0
2016-08-23 14:20:00,39.44,39.45,39.44,39.44,35392.0,34.8239,34.8327,34.8239,34.8239,35392.0
2016-08-23 14:25:00,39.44,39.46,39.43,39.45,41920.0,34.8239,34.8415,34.815,34.8327,41920.0
2016-08-23 14:30:00,39.46,39.46,39.44,39.45,33658.0,34.8415,34.8415,34.8239,34.8327,33658.0
2016-08-23 14:35:00,39.45,39.45,39.43,39.43,29770.0,34.8327,34.8327,34.815,34.815,29770.0
2016-08-23 14:40:00,39.43,39.43,39.38,39.38,55596.0,34.815,34.815,34.7709,34.7709,55596.0
2016-08-23 14:45:00,39.38,39.41,39.38,39.4,46960.0,34.7709,34.7974,34.7709,34.7886,46960.0
2016-08-23 14:50:00,39.4,39.4,39.38,39.38,30374.0,34.7886,34.7886,34.7709,34.7709,30374.0
2016-08-23 14:55:00,39.38,39.41,39.38,39.41,60010.0,34.7709,34.7974,34.7709,34.7974,60010.0
2016-08-23 15:00:00,39.41,39.45,39.41,39.43,75498.0,34.7974,34.8327,34.7974,34.815,75498.0
2016-08-23 15:05:00,39.43,39.44,39.42,39.42,34570.0,34.815,34.8239,34.8062,34.8062,34570.0
2016-08-23 15:10:00,39.42,39.44,39.42,39.44,44240.0,34.8062,34.8239,34.8062,34.8239,44240.0
2016-08-23 15:15:00,39.44,39.45,39.43,39.45,52608.0,34.8239,34.8327,34.815,34.8327,52608.0
2016-08-23 15:20:00,39.44,39.45,39.44,39.44,71794.0,34.8239,34.8327,34.8239,34.8239,71794.0
2016-08-23 15:25:00,39.44,39.44,39.42,39.43,44916.0,34.8239,34.8239,34.8062,34.815,44916.0
2016-08-23 15:30:00,39.44,39.44,39.41,39.42,118720.0,34.8239,34.8239,34.7974,34.8062,118720.0
2016-08-23 15:35:00,39.42,39.42,39.38,39.38,80426.0,34.8062,34.8062,34.7709,34.7709,80426.0
2016-08-23 15:40:00,39.38,39.41,39.38,39.38,132042.0,34.7709,34.7974,34.7709,34.7709,132042.0
2016-08-23 15:45:00,39.38,39.38,39.34,39.35,115494.0,34.7709,34.7709,34.7356,34.7444,115494.0
2016-08-23 15:50:00,39.35,39.37,39.35,39.35,152216.0,34.7444,34.7621,34.7444,34.7444,152216.0
2016-08-23 15:55:00,39.35,39.38,39.35,39.35,248974.0,34.7444,34.7709,34.7444,34.7444,248974.0
2016-08-24 09:30:00,39.27,39.38,39.25,39.25,159396.0,34.6738,34.7709,34.6561,34.6561,159396.0
2016-08-24 09:35:00,39.25,39.3,39.22,39.27,106016.0,34.6561,34.7003,34.6296,34.6738,106016.0
2016-08-24 09:40:00,39.28,39.32,39.27,39.3,93066.0,34.6826,34.7179,34.6738,34.7003,93066.0
2016-08-24 09:45:00,39.3,39.42,39.3,39.38,70246.0,34.7003,34.8062,34.7003,34.7709,70246.0
2016-08-24 09:50:00,39.4,39.43,39.32,39.43,135052.0,34.7886,34.815,34.7179,34.815,135052.0
2016-08-24 09:55:00,39.42,39.49,39.42,39.49,96440.0,34.8062,34.868,34.8062,34.868,96440.0
2016-08-24 10:00:00,39.49,39.49,39.38,39.42,56778.0,34.868,34.868,34.7709,34.8062,56778.0
2016-08-24 10:05:00,39.41,39.42,39.34,39.36,54082.0,34.7974,34.8062,34.7356,34.7532,54082.0
2016-08-24 10:10:00,39.35,39.38,39.35,39.38,40704.0,34.7444,34.7709,34.7444,34.7709,40704.0
2016-08-24 10:15:00,39.38,39.41,39.35,39.4,36136.0,34.7709,34.7974,34.7444,34.7886,36136.0
2016-08-24 10:20:00,39.4,39.43,39.38,39.42,31612.0,34.7886,34.815,34.7709,34.8062,31612.0
2016-08-24 10:25:00,39.42,39.43,39.38,39.42,36394.0,34.8062,34.815,34.7709,34.8062,36394.0
2016-08-24 10:30:00,39.42,39.42,39.36,39.37,53210.0,34.8062,34.8062,34.7532,34.7621,53210.0
2016-08-24 10:35:00,39.37,39.38,39.32,39.32,43960.0,34.7621,34.7709,34.7179,34.7179,43960.0
2016-08-24 10:40:00,39.33,39.34,39.3,39.31,50526.0,34.7267,34.7356,34.7003,34.7091,50526.0
2016-08-24 10:45:00,39.29,39.31,39.24,39.29,96870.0,34.6914,34.7091,34.6473,34.6914,96870.0
2016-08-24 10:50:00,39.29,39.3,39.27,39.3,21300.0,34.6914,34.7003,34.6738,34.7003,21300.0
2016-08-24 10:55:00,39.3,39.33,39.29,39.32,26770.0,34.7003,34.7267,34.6914,34.7179,26770.0
2016-08-24 11:00:00,39.32,39.35,39.32,39.35,38066.0,34.7179,34.7444,34.7179,34.7444,38066.0
2016-08-24 11:05:00,39.35,39.37,39.34,39.35,38030.0,34.7444,34.7621,34.7356,34.7444,38030.0
2016-08-24 11:10:00,39.35,39.35,39.31,39.32,31534.0,34.7444,34.7444,34.7091,34.7179,31534.0
2016-08-24 11:15:00,39.32,39.35,39.32,39.33,24280.0,34.7179,34.7444,34.7179,34.7267,24280.0
2016-08-24 11:20:00,39.33,39.35,39.31,39.35,23158.0,34.7267,34.7444,34.7091,34.7444,23158.0
2016-08-24 11:25:00,39.35,39.36,39.32,39.34,29656.0,34.7444,34.7532,34.7179,34.7356,29656.0
2016-08-24 11:30:00,39.35,39.35,39.31,39.33,24052.0,34.7444,34.7444,34.7091,34.7267,24052.0
2016-08-24 11:35:00,39.32,39.33,39.29,39.31,26028.0,34.7179,34.7267,34.6914,34.7091,26028.0
2016-08-24 11:40:00,39.31,39.32,39.3,39.3,21848.0,34.7091,34.7179,34.7003,34.7003,21848.0
2016-08-24 11:45:00,39.3,39.33,39.3,39.31,23500.0,34.7003,34.7267,34.7003,34.7091,23500.0
2016-08-24 11:50:00,39.32,39.33,39.31,39.31,20280.0,34.7179,34.7267,34.7091,34.7091,20280.0
2016-08-24 11:55:00,39.31,39.34,39.3,39.33,16204.0,34.7091,34.7356,34.7003,34.7267,16204.0
2016-08-24 12:00:00,39.32,39.33,39.29,39.31,27078.0,34.7179,34.7267,34.6914,34.7091,27078.0
2016-08-24 12:05:00,39.31,39.33,39.3,39.32,26436.0,34.7091,34.7267,34.7003,34.7179,26436.0
2016-08-24 12:10:00,39.33,39.35,39.33,39.35,37538.0,34.7267,34.7444,34.7267,34.7444,37538.0
2016-08-24 12:15:00,39.35,39.36,39.32,39.32,51776.0,34.7444,34.7532,34.7179,34.7179,51776.0
2016-08-24 12:20:00,39.33,39.34,39.33,39.34,51274.0,34.7267,34.7356,34.7267,34.7356,51274.0
2016-08-24 12:25:00,39.34,39.35,39.31,39.32,44338.0,34.7356,34.7444,34.7091,34.7179,44338.0
2016-08-24 12:30:00,39.32,39.34,39.32,39.33,26554.0,34.7179,34.7356,34.7179,34.7267,26554.0
2016-08-24 12:35:00,39.33,39.33,39.31,39.31,47864.0,34.7267,34.7267,34.7091,34.7091,47864.0
2016-08-24 12:40:00,39.31,39.32,39.29,39.29,15080.0,34.7091,34.7179,34.6914,34.6914,15080.0
2016-08-24 12:45:00,39.28,39.29,39.27,39.28,30322.0,34.6826,34.6914,34.6738,34.6826,30322.0
2016-08-24 12:50:00,39.28,39.3,39.27,39.3,19824.0,34.6826,34.7003,34.6738,34.7003,19824.0
2016-08-24 12:55:00,39.3,39.31,39.3,39.3,17236.0,34.7003,34.7091,34.7003,34.7003,17236.0
2016-08-24 13:00:00,39.3,39.3,39.29,39.29,25676.0,34.7003,34.7003,34.6914,34.6914,25676.0
2016-08-24 13:05:00,39.29,39.3,39.29,39.29,17040.0,34.6914,34.7003,34.6914,34.6914,17040.0
2016-08-24 13:10:00,39.29,39.29,39.27,39.28,33538.0,34.6914,34.6914,34.6738,34.6826,33538.0
2016-08-24 13:15:00,39.29,39.31,39.26,39.26,16218.0,34.6914,34.7091,34.6649,34.6649,16218.0
2016-08-24 13:20:00,39.26,39.28,39.26,39.26,12820.0,34.6649,34.6826,34.6649,34.6649,12820.0
2016-08-24 13:25:00,39.27,39.27,39.25,39.26,21672.0,34.6738,34.6738,34.6561,34.6649,21672.0
2016-08-24 13:30:00,39.25,39.26,39.24,39.24,40124.0,34.6561,34.6649,34.6473,34.6473,40124.0
2016-08-24 13:35:00,39.24,39.26,39.23,39.24,74100.0,34.6473,34.6649,34.6384,34.6473,74100.0
2016-08-24 13:40:00,39.24,39.26,39.24,39.25,13972.0,34.6473,34.6649,34.6473,34.6561,13972.0
2016-08-24 13:45:00,39.26,39.27,39.25,39.26,20348.0,34.6649,34.6738,34.6561,34.6649,20348.0
2016-08-24 13:50:00,39.26,39.27,39.25,39.26,25646.0,34.6649,34.6738,34.6561,34.6649,25646.0
2016-08-24 13:55:00,39.25,39.27,39.25,39.27,25196.0,34.6561,34.6738,34.6561,34.6738,25196.0
2016-08-24 14:00:00,39.26,39.29,39.24,39.25,93388.0,34.6649,34.6914,34.6473,34.6561,93388.0
2016-08-24 14:05:00,39.24,39.26,39.22,39.25,62604.0,34.6473,34.6649,34.6296,34.6561,62604.0
2016-08-24 14:10:00,39.25,39.27,39.24,39.27,41276.0,34.6561,34.6738,34.6473,34.6738,41276.0
2016-08-24 14:15:00,39.27,39.29,39.27,39.29,26378.0,34.6738,34.6914,34.6738,34.6914,26378.0
2016-08-24 14:20:00,39.29,39.29,39.26,39.26,43882.0,34.6914,34.6914,34.6649,34.6649,43882.0
2016-08-24 14:25:00,39.26,39.27,39.24,39.27,35026.0,34.6649,34.6738,34.6473,34.6738,35026.0
2016-08-24 14:30:00,39.27,39.27,39.24,39.26,93232.0,34.6738,34.6738,34.6473,34.6649,93232.0
2016-08-24 14:35:00,39.26,39.27,39.25,39.26,29560.0,34.6649,34.6738,34.6561,34.6649,29560.0
2016-08-24 14:40:00,39.26,39.29,39.25,39.29,21488.0,34.6649,34.6914,34.6561,34.6914,21488.0
2016-08-24 14:45:00,39.29,39.29,39.26,39.26,23768.0,34.6914,34.6914,34.6649,34.6649,23768.0
2016-08-24 14:50:00,39.26,39.27,39.26,39.27,28400.0,34.6649,34.6738,34.6649,34.6738,28400.0
2016-08-24 14:55:00,39.27,39.31,39.26,39.31,68688.0,34.6738,34.7091,34.6649,34.7091,68688.0
2016-08-24 15:00:00,39.32,39.32,39.27,39.27,38046.0,34.7179,34.7179,34.6738,34.6738,38046.0
2016-08-24 15:05:00,39.27,39.28,39.24,39.25,67378.0,34.6738,34.6826,34.6473,34.6561,67378.0
2016-08-24 15:10:00,39.25,39.27,39.24,39.27,51584.0,34.6561,34.6738,34.6473,34.6738,51584.0
2016-08-24 15:15:00,39.26,39.27,39.24,39.27,77008.0,34.6649,34.6738,34.6473,34.6738,77008.0
2016-08-24 15:20:00,39.27,39.27,39.26,39.27,50178.0,34.6738,34.6738,34.6649,34.6738,50178.0
2016-08-24 15:25:00,39.27,39.27,39.26,39.27,46984.0,34.6738,34.6738,34.6649,34.6738,46984.0
2016-08-24 15:30:00,39.27,39.27,39.26,39.27,67856.0,34.6738,34.6738,34.6649,34.6738,67856.0
2016-08-24 15:35:00,39.27,39.27,39.24,39.26,147098.0,34.6738,34.6738,34.6473,34.6649,147098.0
2016-08-24 15:40:00,39.25,39.27,39.23,39.26,117674.0,34.6561,34.6738,34.6384,34.6649,117674.0
2016-08-24 15:45:00,39.26,39.26,39.24,39.25,137264.0,34.6649,34.6649,34.6473,34.6561,137264.0
2016-08-24 15:50:00,39.25,39.28,39.24,39.27,211980.0,34.6561,34.6826,34.6473,34.6738,211980.0
2016-08-24 15:55:00,39.27,39.31,39.25,39.3,313526.0,34.6738,34.7091,34.6561,34.7003,313526.0
2016-08-25 09:30:00,39.24,39.41,39.21,39.32,112472.0,34.6473,34.7974,34.6208,34.7179,112472.0
2016-08-25 09:35:00,39.31,39.33,39.26,39.3,48366.0,34.7091,34.7267,34.6649,34.7003,48366.0
2016-08-25 09:40:00,39.31,39.42,39.29,39.38,89260.0,34.7091,34.8062,34.6914,34.7709,89260.0
2016-08-25 09:45:00,39.4,39.4,39.31,39.34,34122.0,34.7886,34.7886,34.7091,34.7356,34122.0
2016-08-25 09:50:00,39.34,39.38,39.32,39.34,63480.0,34.7356,34.7709,34.7179,34.7356,63480.0
2016-08-25 09:55:00,39.34,39.35,39.29,39.31,91654.0,34.7356,34.7444,34.6914,34.7091,91654.0
2016-08-25 10:00:00,39.31,39.35,39.29,39.32,84848.0,34.7091,34.7444,34.6914,34.7179,84848.0
2016-08-25 10:05:00,39.32,39.34,39.31,39.32,117406.0,34.7179,34.7356,34.7091,34.7179,117406.0
2016-08-25 10:10:00,39.33,39.33,39.3,39.31,79386.0,34.7267,34.7267,34.7003,34.7091,79386.0
2016-08-25 10:15:00,39.3,39.3,39.24,39.24,67874.0,34.7003,34.7003,34.6473,34.6473,67874.0
2016-08-25 10:20:00,39.25,39.26,39.24,39.25,119124.0,34.6561,34.6649,34.6473,34.6561,119124.0
2016-08-25 10:25:00,39.26,39.27,39.25,39.26,58690.0,34.6649,34.6738,34.6561,34.6649,58690.0
2016-08-25 10:30:00,39.26,39.26,39.24,39.26,46286.0,34.6649,34.6649,34.6473,34.6649,46286.0
2016-08-25 10:35:00,39.26,39.26,39.23,39.24,41490.0,34.6649,34.6649,34.6384,34.6473,41490.0
2016-08-25 10:40:00,39.23,39.27,39.22,39.27,82780.0,34.6384,34.6738,34.6296,34.6738,82780.0
2016-08-25 10:45:00,39.27,39.27,39.23,39.26,115258.0,34.6738,34.6738,34.6384,34.6649,115258.0
2016-08-25 10:50:00,39.26,39.32,39.25,39.3,200978.0,34.6649,34.7179,34.6561,34.7003,200978.0
2016-08-25 10:55:00,39.31,39.32,39.29,39.3,173034.0,34.7091,34.7179,34.6914,34.7003,173034.0
2016-08-25 11:00:00,39.29,39.31,39.28,39.3,74168.0,34.6914,34.7091,34.6826,34.7003,74168.0
2016-08-25 11:05:00,39.3,39.3,39.27,39.29,48916.0,34.7003,34.7003,34.6738,34.6914,48916.0
2016-08-25 11:10:00,39.29,39.29,39.26,39.27,33822.0,34.6914,34.6914,34.6649,34.6738,33822.0
2016-08-25 11:15:00,39.27,39.29,39.26,39.28,20164.0,34.6738,34.6914,34.6649,34.6826,20164.0
2016-08-25 11:20:00,39.29,39.3,39.26,39.26,29108.0,34.6914,34.7003,34.6649,34.6649,29108.0
2016-08-25 11:25:00,39.25,39.26,39.24,39.25,26854.0,34.6561,34.6649,34.6473,34.6561,26854.0
2016-08-25 11:30:00,39.25,39.27,39.21,39.21,76380.0,34.6561,34.6738,34.6208,34.6208,76380.0
2016-08-25 11:35:00,39.21,39.22,39.2,39.21,23828.0,34.6208,34.6296,34.612,34.6208,23828.0
2016-08-25 11:40:00,39.21,39.22,39.17,39.19,207420.0,34.6208,34.6296,34.5855,34.6031,207420.0
2016-08-25 11:45:00,39.19,39.21,39.15,39.17,89286.0,34.6031,34.6208,34.5678,34.5855,89286.0
2016-08-25 11:50:00,39.17,39.18,39.13,39.15,138246.0,34.5855,34.5943,34.5502,34.5678,138246.0
2016-08-25 11:55:00,39.14,39.21,39.14,39.21,219524.0,34.559,34.6208,34.559,34.6208,219524.0
2016-08-25 12:00:00,39.21,39.23,39.2,39.22,54818.0,34.6208,34.6384,34.612,34.6296,54818.0
2016-08-25 12:05:00,39.22,39.22,39.19,39.19,60116.0,34.6296,34.6296,34.6031,34.6031,60116.0
2016-08-25 12:10:00,39.19,39.23,39.18,39.21,39358.0,34.6031,34.6384,34.5943,34.6208,39358.0
2016-08-25 12:15:00,39.21,39.24,39.2,39.21,46448.0,34.6208,34.6473,34.612,34.6208,46448.0
2016-08-25 12:20:00,39.21,39.23,39.21,39.23,19494.0,34.6208,34.6384,34.6208,34.6384,19494.0
2016-08-25 12:25:00,39.23,39.23,39.22,39.23,38058.0,34.6384,34.6384,34.6296,34.6384,38058.0
2016-08-25 12:30:00,39.23,39.27,39.23,39.24,38174.0,34.6384,34.6738,34.6384,34.6473,38174.0
2016-08-25 12:35:00,39.24,39.27,39.23,39.27,43846.0,34.6473,34.6738,34.6384,34.6738,43846.0
2016-08-25 12:40:00,39.27,39.27,39.25,39.26,18904.0,34.6738,34.6738,34.6561,34.6649,18904.0
2016-08-25 12:45:00,39.26,39.27,39.24,39.26,36502.0,34.6649,34.6738,34.6473,34.6649,36502.0
2016-08-25 12:50:00,39.26,39.26,39.24,39.25,15958.0,34.6649,34.6649,34.6473,34.6561,15958.0
2016-08-25 12:55:00,39.26,39.26,39.23,39.24,20450.0,34.6649,34.6649,34.6384,34.6473,20450.0
2016-08-25 13:00:00,39.24,39.24,39.22,39.22,29842.0,34.6473,34.6473,34.6296,34.6296,29842.0
2016-08-25 13:05:00,39.22,39.23,39.21,39.21,20442.0,34.6296,34.6384,34.6208,34.6208,20442.0
2016-08-25 13:10:00,39.21,39.22,39.19,39.21,27978.0,34.6208,34.6296,34.6031,34.6208,27978.0
2016-08-25 13:15:00,39.21,39.22,39.21,39.22,226524.0,34.6208,34.6296,34.6208,34.6296,226524.0
2016-08-25 13:20:00,39.22,39.22,39.2,39.21,39354.0,34.6296,34.6296,34.612,34.6208,39354.0
2016-08-25 13:25:00,39.22,39.24,39.21,39.24,28878.0,34.6296,34.6473,34.6208,34.6473,28878.0
2016-08-25 13:30:00,39.24,39.25,39.23,39.23,63598.0,34.6473,34.6561,34.6384,34.6384,63598.0
2016-08-25 13:35:00,39.23,39.23,39.19,39.2,49198.0,34.6384,34.6384,34.6031,34.612,49198.0
2016-08-25 13:40:00,39.2,39.21,39.16,39.2,144904.0,34.612,34.6208,34.5766,34.612,144904.0
2016-08-25 13:45:00,39.19,39.21,39.18,39.18,59638.0,34.6031,34.6208,34.5943,34.5943,59638.0
2016-08-25 13:50:00,39.18,39.19,39.17,39.18,30472.0,34.5943,34.6031,34.5855,34.5943,30472.0
2016-08-25 13:55:00,39.18,39.19,39.16,39.16,37188.0,34.5943,34.6031,34.5766,34.5766,37188.0
2016-08-25 14:00:00,39.16,39.2,39.16,39.19,130388.0,34.5766,34.612,34.5766,34.6031,130388.0
2016-08-25 14:05:00,39.19,39.2,39.12,39.13,67630.0,34.6031,34.612,34.5413,34.5502,67630.0
2016-08-25 14:10:00,39.13,39.18,39.13,39.18,59942.0,34.5502,34.5943,34.5502,34.5943,59942.0
2016-08-25 14:15:00,39.18,39.22,39.18,39.21,68436.0,34.5943,34.6296,34.5943,34.6208,68436.0
2016-08-25 14:20:00,39.21,39.21,39.18,39.2,37218.0,34.6208,34.6208,34.5943,34.612,37218.0
2016-08-25 14:25:00,39.2,39.22,39.19,39.2,281082.0,34.612,34.6296,34.6031,34.612,281082.0
2016-08-25 14:30:00,39.2,39.2,39.17,39.19,117368.0,34.612,34.612,34.5855,34.6031,117368.0
2016-08-25 14:35:00,39.19,39.22,39.17,39.21,131660.0,34.6031,34.6296,34.5855,34.6208,131660.0
2016-08-25 14:40:00,39.2,39.23,39.19,39.22,179320.0,34.612,34.6384,34.6031,34.6296,179320.0
2016-08-25 14:45:00,39.23,39.27,39.22,39.27,101240.0,34.6384,34.6738,34.6296,34.6738,101240.0
2016-08-25 14:50:00,39.27,39.29,39.24,39.24,199994.0,34.6738,34.6914,34.6473,34.6473,199994.0
2016-08-25 14:55:00,39.24,39.27,39.24,39.27,138000.0,34.6473,34.6738,34.6473,34.6738,138000.0
2016-08-25 15:00:00,39.27,39.3,39.27,39.3,95450.0,34.6738,34.7003,34.6738,34.7003,95450.0
2016-08-25 15:05:00,39.3,39.36,39.29,39.36,159826.0,34.7003,34.7532,34.6914,34.7532,159826.0
2016-08-25 15:10:00,39.36,39.38,39.35,39.35,143486.0,34.7532,34.7709,34.7444,34.7444,143486.0
2016-08-25 15:15:00,39.35,39.35,39.34,39.35,112522.0,34.7444,34.7444,34.7356,34.7444,112522.0
2016-08-25 15:20:00,39.35,39.43,39.35,39.43,97024.0,34.7444,34.815,34.7444,34.815,97024.0
2016-08-25 15:25:00,39.43,39.49,39.4,39.41,500038.0,34.815,34.868,34.7886,34.7974,500038.0
2016-08-25 15:30:00,39.4,39.44,39.38,39.43,171278.0,34.7886,34.8239,34.7709,34.815,171278.0
2016-08-25 15:35:00,39.43,39.44,39.41,39.42,159968.0,34.815,34.8239,34.7974,34.8062,159968.0
2016-08-25 15:40:00,39.42,39.45,39.41,39.44,363716.0,34.8062,34.8327,34.7974,34.8239,363716.0
2016-08-25 15:45:00,39.44,39.47,39.38,39.41,370458.0,34.8239,34.8504,34.7709,34.7974,370458.0
2016-08-25 15:50:00,39.4,39.42,39.38,39.42,120370.0,34.7886,34.8062,34.7709,34.8062,120370.0
2016-08-25 15:55:00,39.41,39.42,39.38,39.4,348614.0,34.7974,34.8062,34.7709,34.7886,348614.0
2016-08-26 09:30:00,39.41,39.6,39.35,39.6,121862.0,34.7974,34.9651,34.7444,34.9651,121862.0
2016-08-26 09:35:00,39.58,39.65,39.52,39.62,100020.0,34.9475,35.0093,34.8945,34.9828,100020.0
2016-08-26 09:40:00,39.61,39.68,39.55,39.65,110840.0,34.974,35.0358,34.921,35.0093,110840.0
2016-08-26 09:45:00,39.66,39.7,39.62,39.66,229942.0,35.0181,35.0534,34.9828,35.0181,229942.0
2016-08-26 09:50:00,39.66,39.66,39.5,39.55,60840.0,35.0181,35.0181,34.8768,34.921,60840.0
2016-08-26 09:55:00,39.55,39.66,39.55,39.58,133210.0,34.921,35.0181,34.921,34.9475,133210.0
2016-08-26 10:00:00,39.58,39.69,39.47,39.66,354676.0,34.9475,35.0446,34.8504,35.0181,354676.0
2016-08-26 10:05:00,39.65,39.66,39.56,39.6,126214.0,35.0093,35.0181,34.9298,34.9651,126214.0
2016-08-26 10:10:00,39.61,39.7,39.6,39.68,175208.0,34.974,35.0534,34.9651,35.0358,175208.0
2016-08-26 10:15:00,39.69,39.75,39.68,39.7,259438.0,35.0446,35.0976,35.0358,35.0534,259438.0
2016-08-26 10:20:00,39.7,39.74,39.69,39.7,53976.0,35.0534,35.0888,35.0446,35.0534,53976.0
2016-08-26 10:25:00,39.71,39.71,39.61,39.62,52076.0,35.0623,35.0623,34.974,34.9828,52076.0
2016-08-26 10:30:00,39.62,39.67,39.62,39.62,34446.0,34.9828,35.0269,34.9828,34.9828,34446.0
2016-08-26 10:35:00,39.62,39.75,39.62,39.74,60040.0,34.9828,35.0976,34.9828,35.0888,60040.0
2016-08-26 10:40:00,39.75,39.75,39.71,39.74,69990.0,35.0976,35.0976,35.0623,35.0888,69990.0
2016-08-26 10:45:00,39.74,39.75,39.72,39.73,62334.0,35.0888,35.0976,35.0711,35.0799,62334.0
2016-08-26 10:50:00,39.72,39.74,39.71,39.73,47314.0,35.0711,35.0888,35.0623,35.0799,47314.0
2016-08-26 10:55:00,39.74,39.75,39.71,39.71,112378.0,35.0888,35.0976,35.0623,35.0623,112378.0
2016-08-26 11:00:00,39.71,39.73,39.64,39.64,176210.0,35.0623,35.0799,35.0005,35.0005,176210.0
2016-08-26 11:05:00,39.63,39.67,39.63,39.65,70396.0,34.9916,35.0269,34.9916,35.0093,70396.0
2016-08-26 11:10:00,39.65,39.74,39.62,39.74,193692.0,35.0093,35.0888,34.9828,35.0888,193692.0
2016-08-26 11:15:00,39.73,39.74,39.69,39.74,81618.0,35.0799,35.0888,35.0446,35.0888,81618.0
2016-08-26 11:20:00,39.73,39.75,39.72,39.73,176992.0,35.0799,35.0976,35.0711,35.0799,176992.0
2016-08-26 11:25:00,39.73,39.74,39.71,39.71,120248.0,35.0799,35.0888,35.0623,35.0623,120248.0
2016-08-26 11:30:00,39.72,39.74,39.71,39.74,93708.0,35.0711,35.0888,35.0623,35.0888,93708.0
2016-08-26 11:35:00,39.74,39.74,39.63,39.63,109812.0,35.0888,35.0888,34.9916,34.9916,109812.0
2016-08-26 11:40:00,39.63,39.63,39.6,39.62,79240.0,34.9916,34.9916,34.9651,34.9828,79240.0
2016-08-26 11:45:00,39.61,39.67,39.6,39.61,103298.0,34.974,35.0269,34.9651,34.974,103298.0
2016-08-26 11:50:00,39.6,39.62,39.53,39.6,184300.0,34.9651,34.9828,34.9033,34.9651,184300.0
2016-08-26 11:55:00,39.6,39.6,39.52,39.54,66912.0,34.9651,34.9651,34.8945,34.9122,66912.0
2016-08-26 12:00:00,39.54,39.54,39.49,39.52,78682.0,34.9122,34.9122,34.868,34.8945,78682.0
2016-08-26 12:05:00,39.52,39.52,39.38,39.43,93184.0,34.8945,34.8945,34.7709,34.815,93184.0
2016-08-26 12:10:00,39.42,39.44,39.37,39.4,61260.0,34.8062,34.8239,34.7621,34.7886,61260.0
2016-08-26 12:15:00,39.4,39.43,39.37,39.43,90548.0,34.7886,34.815,34.7621,34.815,90548.0
2016-08-26 12:20:00,39.42,39.45,39.4,39.44,78108.0,34.8062,34.8327,34.7886,34.8239,78108.0
2016-08-26 12:25:00,39.43,39.47,39.42,39.45,57336.0,34.815,34.8504,34.8062,34.8327,57336.0
2016-08-26 12:30:00,39.45,39.47,39.4,39.46,70096.0,34.8327,34.8504,34.7886,34.8415,70096.0
2016-08-26 12:35:00,39.45,39.47,39.42,39.47,48400.0,34.8327,34.8504,34.8062,34.8504,48400.0
2016-08-26 12:40:00,39.46,39.49,39.45,39.48,53006.0,34.8415,34.868,34.8327,34.8592,53006.0
2016-08-26 12:45:00,39.47,39.48,39.46,39.47,28198.0,34.8504,34.8592,34.8415,34.8504,28198.0
2016-08-26 12:50:00,39.46,39.46,39.42,39.44,59330.0,34.8415,34.8415,34.8062,34.8239,59330.0
2016-08-26 12:55:00,39.44,39.47,39.43,39.45,38604.0,34.8239,34.8504,34.815,34.8327,38604.0
2016-08-26 13:00:00,39.45,39.48,39.41,39.41,65096.0,34.8327,34.8592,34.7974,34.7974,65096.0
2016-08-26 13:05:00,39.41,39.42,39.36,39.38,90918.0,34.7974,34.8062,34.7532,34.7709,90918.0
2016-08-26 13:10:00,39.39,39.43,39.37,39.37,35516.0,34.7797,34.815,34.7621,34.7621,35516.0
2016-08-26 13:15:00,39.37,39.38,39.35,39.37,60084.0,34.7621,34.7709,34.7444,34.7621,60084.0
2016-08-26 13:20:00,39.37,39.38,39.36,39.37,55212.0,34.7621,34.7709,34.7532,34.7621,55212.0
2016-08-26 13:25:00,39.37,39.4,39.37,39.4,75528.0,34.7621,34.7886,34.7621,34.7886,75528.0
2016-08-26 13:30:00,39.4,39.46,39.4,39.44,182206.0,34.7886,34.8415,34.7886,34.8239,182206.0
2016-08-26 13:35:00,39.45,39.48,39.43,39.48,72872.0,34.8327,34.8592,34.815,34.8592,72872.0
2016-08-26 13:40:00,39.47,39.51,39.47,39.5,129686.0,34.8504,34.8857,34.8504,34.8768,129686.0
2016-08-26 13:45:00,39.5,39.52,39.49,39.52,79470.0,34.8768,34.8945,34.868,34.8945,79470.0
2016-08-26 13:50:00,39.51,39.52,39.49,39.49,84442.0,34.8857,34.8945,34.868,34.868,84442.0
2016-08-26 13:55:00,39.49,39.49,39.41,39.43,101236.0,34.868,34.868,34.7974,34.815,101236.0
2016-08-26 14:00:00,39.43,39.49,39.42,39.43,118698.0,34.815,34.868,34.8062,34.815,118698.0
2016-08-26 14:05:00,39.44,39.46,39.41,39.45,62790.0,34.8239,34.8415,34.7974,34.8327,62790.0
2016-08-26 14:10:00,39.45,39.48,39.38,39.38,36918.0,34.8327,34.8592,34.7709,34.7709,36918.0
2016-08-26 14:15:00,39.38,39.38,39.31,39.33,68354.0,34.7709,34.7709,34.7091,34.7267,68354.0
2016-08-26 14:20:00,39.33,39.33,39.28,39.31,51500.0,34.7267,34.7267,34.6826,34.7091,51500.0
2016-08-26 14:25:00,39.32,39.34,39.31,39.33,48648.0,34.7179,34.7356,34.7091,34.7267,48648.0
2016-08-26 14:30:00,39.33,39.35,39.32,39.34,55654.0,34.7267,34.7444,34.7179,34.7356,55654.0
2016-08-26 14:35:00,39.34,39.35,39.33,39.35,39774.0,34.7356,34.7444,34.7267,34.7444,39774.0
2016-08-26 14:40:00,39.35,39.35,39.33,39.34,35690.0,34.7444,34.7444,34.7267,34.7356,35690.0
2016-08-26 14:45:00,39.34,39.34,39.29,39.29,41818.0,34.7356,34.7356,34.6914,34.6914,41818.0
2016-08-26 14:50:00,39.29,39.3,39.26,39.29,26846.0,34.6914,34.7003,34.6649,34.6914,26846.0
2016-08-26 14:55:00,39.29,39.33,39.29,39.31,44838.0,34.6914,34.7267,34.6914,34.7091,44838.0
2016-08-26 15:00:00,39.31,39.33,39.27,39.28,77558.0,34.7091,34.7267,34.6738,34.6826,77558.0
2016-08-26 15:05:00,39.27,39.31,39.27,39.28,34662.0,34.6738,34.7091,34.6738,34.6826,34662.0
2016-08-26 15:10:00,39.28,39.33,39.28,39.32,30816.0,34.6826,34.7267,34.6826,34.7179,30816.0
2016-08-26 15:15:00,39.32,39.34,39.3,39.3,36824.0,34.7179,34.7356,34.7003,34.7003,36824.0
2016-08-26 15:20:00,39.3,39.31,39.29,39.3,34080.0,34.7003,34.7091,34.6914,34.7003,34080.0
2016-08-26 15:25:00,39.31,39.37,39.3,39.35,58944.0,34.7091,34.7621,34.7003,34.7444,58944.0
2016-08-26 15:30:00,39.35,39.4,39.35,39.38,62434.0,34.7444,34.7886,34.7444,34.7709,62434.0
2016-08-26 15:35:00,39.38,39.39,39.35,39.36,61660.0,34.7709,34.7797,34.7444,34.7532,61660.0
2016-08-26 15:40:00,39.36,39.41,39.33,39.34,87460.0,34.7532,34.7974,34.7267,34.7356,87460.0
2016-08-26 15:45:00,39.33,39.38,39.32,39.37,69852.0,34.7267,34.7709,34.7179,34.7621,69852.0
2016-08-26 15:50:00,39.36,39.38,39.32,39.32,91770.0,34.7532,34.7709,34.7179,34.7179,91770.0
2016-08-26 15:55:00,39.32,39.38,39.32,39.36,260984.0,34.7179,34.7709,34.7179,34.7532,260984.0
2016-08-29 09:30:00,39.29,39.57,39.29,39.44,139534.0,34.6914,34.9387,34.6914,34.8239,139534.0
2016-08-29 09:35:00,39.43,39.47,39.38,39.43,62142.0,34.815,34.8504,34.7709,34.815,62142.0
2016-08-29 09:40:00,39.42,39.46,39.39,39.45,55496.0,34.8062,34.8415,34.7797,34.8327,55496.0
2016-08-29 09:45:00,39.45,39.45,39.41,39.43,29202.0,34.8327,34.8327,34.7974,34.815,29202.0
2016-08-29 09:50:00,39.43,39.43,39.31,39.36,84088.0,34.815,34.815,34.7091,34.7532,84088.0
2016-08-29 09:55:00,39.35,39.38,39.34,39.38,45878.0,34.7444,34.7709,34.7356,34.7709,45878.0
2016-08-29 10:00:00,39.38,39.4,39.35,39.35,69154.0,34.7709,34.7886,34.7444,34.7444,69154.0
2016-08-29 10:05:00,39.35,39.4,39.35,39.39,62332.0,34.7444,34.7886,34.7444,34.7797,62332.0
2016-08-29 10:10:00,39.4,39.41,39.34,39.35,62218.0,34.7886,34.7974,34.7356,34.7444,62218.0
2016-08-29 10:15:00,39.35,39.35,39.3,39.3,25700.0,34.7444,34.7444,34.7003,34.7003,25700.0
2016-08-29 10:20:00,39.31,39.32,39.29,39.3,38032.0,34.7091,34.7179,34.6914,34.7003,38032.0
2016-08-29 10:25:00,39.31,39.35,39.31,39.35,35670.0,34.7091,34.7444,34.7091,34.7444,35670.0
2016-08-29 10:30:00,39.35,39.35,39.29,39.33,44346.0,34.7444,34.7444,34.6914,34.7267,44346.0
2016-08-29 10:35:00,39.33,39.34,39.3,39.32,32122.0,34.7267,34.7356,34.7003,34.7179,32122.0
2016-08-29 10:40:00,39.33,39.38,39.33,39.36,30948.0,34.7267,34.7709,34.7267,34.7532,30948.0
2016-08-29 10:45:00,39.37,39.41,39.36,39.38,23134.0,34.7621,34.7974,34.7532,34.7709,23134.0
2016-08-29 10:50:00,39.4,39.41,39.35,39.35,27062.0,34.7886,34.7974,34.7444,34.7444,27062.0
2016-08-29 10:55:00,39.35,39.37,39.34,39.34,35332.0,34.7444,34.7621,34.7356,34.7356,35332.0
2016-08-29 11:00:00,39.34,39.35,39.3,39.3,42912.0,34.7356,34.7444,34.7003,34.7003,42912.0
2016-08-29 11:05:00,39.3,39.35,39.3,39.33,40226.0,34.7003,34.7444,34.7003,34.7267,40226.0
2016-08-29 11:10:00,39.34,39.36,39.33,39.34,30218.0,34.7356,34.7532,34.7267,34.7356,30218.0
2016-08-29 11:15:00,39.34,39.34,39.29,39.3,24316.0,34.7356,34.7356,34.6914,34.7003,24316.0
2016-08-29 11:20:00,39.3,39.35,39.3,39.35,31328.0,34.7003,34.7444,34.7003,34.7444,31328.0
2016-08-29 11:25:00,39.35,39.38,39.35,39.37,52074.0,34.7444,34.7709,34.7444,34.7621,52074.0
2016-08-29 11:30:00,39.38,39.4,39.37,39.4,25972.0,34.7709,34.7886,34.7621,34.7886,25972.0
2016-08-29 11:35:00,39.39,39.39,39.35,39.39,35076.0,34.7797,34.7797,34.7444,34.7797,35076.0
2016-08-29 11:40:00,39.38,39.39,39.37,39.38,19922.0,34.7709,34.7797,34.7621,34.7709,19922.0
2016-08-29 11:45:00,39.38,39.4,39.36,39.38,24628.0,34.7709,34.7886,34.7532,34.7709,24628.0
2016-08-29 11:50:00,39.38,39.38,39.35,39.37,22758.0,34.7709,34.7709,34.7444,34.7621,22758.0
2016-08-29 11:55:00,39.37,39.38,39.35,39.37,20034.0,34.7621,34.7709,34.7444,34.7621,20034.0
2016-08-29 12:00:00,39.37,39.38,39.35,39.37,23028.0,34.7621,34.7709,34.7444,34.7621,23028.0
2016-08-29 12:05:00,39.38,39.38,39.37,39.38,23598.0,34.7709,34.7709,34.7621,34.7709,23598.0
2016-08-29 12:10:00,39.38,39.38,39.33,39.34,41612.0,34.7709,34.7709,34.7267,34.7356,41612.0
2016-08-29 12:15:00,39.34,39.34,39.29,39.31,24980.0,34.7356,34.7356,34.6914,34.7091,24980.0
2016-08-29 12:20:00,39.31,39.33,39.29,39.29,35648.0,34.7091,34.7267,34.6914,34.6914,35648.0
2016-08-29 12:25:00,39.29,39.32,39.29,39.3,20896.0,34.6914,34.7179,34.6914,34.7003,20896.0
2016-08-29 12:30:00,39.3,39.31,39.3,39.31,12598.0,34.7003,34.7091,34.7003,34.7091,12598.0
2016-08-29 12:35:00,39.31,39.33,39.31,39.33,21090.0,34.7091,34.7267,34.7091,34.7267,21090.0
2016-08-29 12:40:00,39.33,39.33,39.32,39.32,14894.0,34.7267,34.7267,34.7179,34.7179,14894.0
2016-08-29 12:45:00,39.33,39.34,39.31,39.33,29860.0,34.7267,34.7356,34.7091,34.7267,29860.0
2016-08-29 12:50:00,39.33,39.35,39.33,39.35,15860.0,34.7267,34.7444,34.7267,34.7444,15860.0
2016-08-29 12:55:00,39.34,39.35,39.32,39.35,39104.0,34.7356,34.7444,34.7179,34.7444,39104.0
2016-08-29 13:00:00,39.35,39.37,39.35,39.37,31832.0,34.7444,34.7621,34.7444,34.7621,31832.0
2016-08-29 13:05:00,39.37,39.37,39.35,39.37,24418.0,34.7621,34.7621,34.7444,34.7621,24418.0
2016-08-29 13:10:00,39.37,39.37,39.35,39.35,22566.0,34.7621,34.7621,34.7444,34.7444,22566.0
2016-08-29 13:15:00,39.35,39.35,39.34,39.35,18664.0,34.7444,34.7444,34.7356,34.7444,18664.0
2016-08-29 13:20:00,39.35,39.37,39.35,39.36,19724.0,34.7444,34.7621,34.7444,34.7532,19724.0
2016-08-29 13:25:00,39.36,39.37,39.35,39.36,13812.0,34.7532,34.7621,34.7444,34.7532,13812.0
2016-08-29 13:30:00,39.35,39.37,39.35,39.35,23898.0,34.7444,34.7621,34.7444,34.7444,23898.0
2016-08-29 13:35:00,39.34,39.37,39.34,39.37,30028.0,34.7356,34.7621,34.7356,34.7621,30028.0
2016-08-29 13:40:00,39.37,39.37,39.35,39.35,13326.0,34.7621,34.7621,34.7444,34.7444,13326.0
2016-08-29 13:45:00,39.35,39.37,39.34,39.36,23066.0,34.7444,34.7621,34.7356,34.7532,23066.0
2016-08-29 13:50:00,39.36,39.38,39.35,39.35,24682.0,34.7532,34.7709,34.7444,34.7444,24682.0
2016-08-29 13:55:00,39.34,39.35,39.34,39.34,15496.0,34.7356,34.7444,34.7356,34.7356,15496.0
2016-08-29 14:00:00,39.34,39.35,39.33,39.34,24110.0,34.7356,34.7444,34.7267,34.7356,24110.0
2016-08-29 14:05:00,39.34,39.35,39.32,39.33,39326.0,34.7356,34.7444,34.7179,34.7267,39326.0
2016-08-29 14:10:00,39.33,39.35,39.33,39.34,30292.0,34.7267,34.7444,34.7267,34.7356,30292.0
2016-08-29 14:15:00,39.34,39.34,39.29,39.3,42482.0,34.7356,34.7356,34.6914,34.7003,42482.0
2016-08-29 14:20:00,39.3,39.3,39.27,39.27,37282.0,34.7003,34.7003,34.6738,34.6738,37282.0
2016-08-29 14:25:00,39.27,39.28,39.26,39.27,28254.0,34.6738,34.6826,34.6649,34.6738,28254.0
2016-08-29 14:30:00,39.27,39.27,39.25,39.26,85848.0,34.6738,34.6738,34.6561,34.6649,85848.0
2016-08-29 14:35:00,39.25,39.27,39.25,39.26,68926.0,34.6561,34.6738,34.6561,34.6649,68926.0
2016-08-29 14:40:00,39.26,39.26,39.24,39.24,73094.0,34.6649,34.6649,34.6473,34.6473,73094.0
2016-08-29 14:45:00,39.24,39.24,39.21,39.23,55366.0,34.6473,34.6473,34.6208,34.6384,55366.0
2016-08-29 14:50:00,39.23,39.24,39.23,39.24,31026.0,34.6384,34.6473,34.6384,34.6473,31026.0
2016-08-29 14:55:00,39.24,39.26,39.24,39.26,48420.0,34.6473,34.6649,34.6473,34.6649,48420.0
2016-08-29 15:00:00,39.26,39.26,39.24,39.25,38562.0,34.6649,34.6649,34.6473,34.6561,38562.0
2016-08-29 15:05:00,39.25,39.27,39.24,39.26,43242.0,34.6561,34.6738,34.6473,34.6649,43242.0
2016-08-29 15:10:00,39.26,39.31,39.24,39.27,114218.0,34.6649,34.7091,34.6473,34.6738,114218.0
2016-08-29 15:15:00,39.27,39.33,39.27,39.32,64848.0,34.6738,34.7267,34.6738,34.7179,64848.0
2016-08-29 15:20:00,39.32,39.35,39.32,39.34,47114.0,34.7179,34.7444,34.7179,34.7356,47114.0
2016-08-29 15:25:00,39.34,39.34,39.31,39.32,55268.0,34.7356,34.7356,34.7091,34.7179,55268.0
2016-08-29 15:30:00,39.31,39.33,39.31,39.32,83664.0,34.7091,34.7267,34.7091,34.7179,83664.0
2016-08-29 15:35:00,39.33,39.33,39.32,39.33,76960.0,34.7267,34.7267,34.7179,34.7267,76960.0
2016-08-29 15:40:00,39.33,39.33,39.31,39.31,91576.0,34.7267,34.7267,34.7091,34.7091,91576.0
2016-08-29 15:45:00,39.31,39.33,39.3,39.32,90166.0,34.7091,34.7267,34.7003,34.7179,90166.0
2016-08-29 15:50:00,39.32,39.33,39.32,39.32,273000.0,34.7179,34.7267,34.7179,34.7179,273000.0
2016-08-29 15:55:00,39.32,39.32,39.27,39.29,551572.0,34.7179,34.7179,34.6738,34.6914,551572.0
2016-08-30 09:30:00,39.23,39.26,38.99,39.23,186688.0,34.6384,34.6649,34.4265,34.6384,186688.0
2016-08-30 09:35:00,39.21,39.29,39.17,39.24,42660.0,34.6208,34.6914,34.5855,34.6473,42660.0
2016-08-30 09:40:00,39.23,39.25,39.19,39.19,35286.0,34.6384,34.6561,34.6031,34.6031,35286.0
2016-08-30 09:45:00,39.19,39.21,39.13,39.2,69032.0,34.6031,34.6208,34.5502,34.612,69032.0
2016-08-30 09:50:00,39.2,39.2,39.15,39.18,47752.0,34.612,34.612,34.5678,34.5943,47752.0
2016-08-30 09:55:00,39.18,39.19,39.1,39.13,48100.0,34.5943,34.6031,34.5237,34.5502,48100.0
2016-08-30 10:00:00,39.15,39.15,39.07,39.07,42954.0,34.5678,34.5678,34.4972,34.4972,42954.0
2016-08-30 10:05:00,39.08,39.1,39.03,39.04,40758.0,34.506,34.5237,34.4619,34.4707,40758.0
2016-08-30 10:10:00,39.04,39.13,39.04,39.07,47078.0,34.4707,34.5502,34.4707,34.4972,47078.0
2016-08-30 10:15:00,39.08,39.1,39.02,39.03,50374.0,34.506,34.5237,34.453,34.4619,50374.0
2016-08-30 10:20:00,39.04,39.05,39.0,39.01,91684.0,34.4707,34.4795,34.4354,34.4442,91684.0
2016-08-30 10:25:00,39.02,39.09,39.01,39.05,35730.0,34.453,34.5148,34.4442,34.4795,35730.0
2016-08-30 10:30:00,39.05,39.07,39.0,39.02,51302.0,34.4795,34.4972,34.4354,34.453,51302.0
2016-08-30 10:35:00,39.03,39.09,39.02,39.06,52118.0,34.4619,34.5148,34.453,34.4883,52118.0
2016-08-30 10:40:00,39.06,39.07,39.04,39.06,49130.0,34.4883,34.4972,34.4707,34.4883,49130.0
2016-08-30 10:45:00,39.06,39.09,39.04,39.08,68750.0,34.4883,34.5148,34.4707,34.506,68750.0
2016-08-30 10:50:00,39.07,39.08,39.02,39.05,28516.0,34.4972,34.506,34.453,34.4795,28516.0
2016-08-30 10:55:00,39.05,39.05,39.02,39.02,27706.0,34.4795,34.4795,34.453,34.453,27706.0
2016-08-30 11:00:00,39.02,39.03,39.0,39.01,38010.0,34.453,34.4619,34.4354,34.4442,38010.0
2016-08-30 11:05:00,39.01,39.05,39.01,39.04,42486.0,34.4442,34.4795,34.4442,34.4707,42486.0
2016-08-30 11:10:00,39.04,39.07,39.04,39.05,41886.0,34.4707,34.4972,34.4707,34.4795,41886.0
2016-08-30 11:15:00,39.05,39.06,39.02,39.02,38952.0,34.4795,34.4883,34.453,34.453,38952.0
2016-08-30 11:20:00,39.02,39.07,39.02,39.07,25162.0,34.453,34.4972,34.453,34.4972,25162.0
2016-08-30 11:25:00,39.07,39.07,39.05,39.06,22678.0,34.4972,34.4972,34.4795,34.4883,22678.0
2016-08-30 11:30:00,39.06,39.07,39.05,39.06,23742.0,34.4883,34.4972,34.4795,34.4883,23742.0
2016-08-30 11:35:00,39.06,39.06,39.04,39.05,24186.0,34.4883,34.4883,34.4707,34.4795,24186.0
2016-08-30 11:40:00,39.05,39.05,39.02,39.02,21736.0,34.4795,34.4795,34.453,34.453,21736.0
2016-08-30 11:45:00,39.02,39.04,39.02,39.04,13074.0,34.453,34.4707,34.453,34.4707,13074.0
2016-08-30 11:50:00,39.04,39.06,39.02,39.05,23122.0,34.4707,34.4883,34.453,34.4795,23122.0
2016-08-30 11:55:00,39.05,39.05,39.01,39.01,42034.0,34.4795,34.4795,34.4442,34.4442,42034.0
2016-08-30 12:00:00,39.01,39.02,38.99,39.02,51202.0,34.4442,34.453,34.4265,34.453,51202.0
2016-08-30 12:05:00,39.02,39.04,38.99,39.02,35820.0,34.453,34.4707,34.4265,34.453,35820.0
2016-08-30 12:10:00,39.02,39.03,39.01,39.02,21294.0,34.453,34.4619,34.4442,34.453,21294.0
2016-08-30 12:15:00,39.01,39.03,39.0,39.03,15246.0,34.4442,34.4619,34.4354,34.4619,15246.0
2016-08-30 12:20:00,39.03,39.03,39.0,39.0,15856.0,34.4619,34.4619,34.4354,34.4354,15856.0
2016-08-30 12:25:00,39.01,39.03,39.0,39.02,22544.0,34.4442,34.4619,34.4354,34.453,22544.0
2016-08-30 12:30:00,39.02,39.04,39.01,39.02,53622.0,34.453,34.4707,34.4442,34.453,53622.0
2016-08-30 12:35:00,39.02,39.04,39.02,39.03,14324.0,34.453,34.4707,34.453,34.4619,14324.0
2016-08-30 12:40:00,39.03,39.04,39.02,39.03,30070.0,34.4619,34.4707,34.453,34.4619,30070.0
2016-08-30 12:45:00,39.02,39.04,39.02,39.02,26142.0,34.453,34.4707,34.453,34.453,26142.0
2016-08-30 12:50:00,39.02,39.03,39.02,39.02,14816.0,34.453,34.4619,34.453,34.453,14816.0
2016-08-30 12:55:00,39.03,39.04,39.02,39.03,39462.0,34.4619,34.4707,34.453,34.4619,39462.0
2016-08-30 13:00:00,39.03,39.03,39.0,39.01,41948.0,34.4619,34.4619,34.4354,34.4442,41948.0
2016-08-30 13:05:00,39.02,39.02,38.99,38.99,66546.0,34.453,34.453,34.4265,34.4265,66546.0
2016-08-30 13:10:00,39.05,39.05,38.99,39.01,264868.0,34.4795,34.4795,34.4265,34.4442,264868.0
2016-08-30 13:15:00,39.02,39.02,38.97,38.97,21548.0,34.453,34.453,34.4089,34.4089,21548.0
2016-08-30 13:20:00,38.97,38.99,38.96,38.97,28376.0,34.4089,34.4265,34.4,34.4089,28376.0
2016-08-30 13:25:00,38.97,38.98,38.96,38.96,37308.0,34.4089,34.4177,34.4,34.4,37308.0
2016-08-30 13:30:00,38.96,38.96,38.95,38.95,51366.0,34.4,34.4,34.3912,34.3912,51366.0
2016-08-30 13:35:00,38.95,38.96,38.93,38.94,46950.0,34.3912,34.4,34.3736,34.3824,46950.0
2016-08-30 13:40:00,38.94,38.95,38.88,38.89,110468.0,34.3824,34.3912,34.3294,34.3382,110468.0
2016-08-30 13:45:00,38.88,38.91,38.88,38.9,51210.0,34.3294,34.3559,34.3294,34.3471,51210.0
2016-08-30 13:50:00,38.9,38.91,38.85,38.87,116642.0,34.3471,34.3559,34.3029,34.3206,116642.0
2016-08-30 13:55:00,38.87,38.87,38.83,38.83,63706.0,34.3206,34.3206,34.2853,34.2853,63706.0
2016-08-30 14:00:00,38.83,38.84,38.81,38.83,59288.0,34.2853,34.2941,34.2676,34.2853,59288.0
2016-08-30 14:05:00,38.83,38.85,38.82,38.84,52910.0,34.2853,34.3029,34.2764,34.2941,52910.0
2016-08-30 14:10:00,38.84,38.86,38.82,38.83,63056.0,34.2941,34.3118,34.2764,34.2853,63056.0
2016-08-30 14:15:00,38.83,38.84,38.8,38.81,70332.0,34.2853,34.2941,34.2588,34.2676,70332.0
2016-08-30 14:20:00,38.8,38.86,38.8,38.84,100222.0,34.2588,34.3118,34.2588,34.2941,100222.0
2016-08-30 14:25:00,38.84,38.85,38.82,38.83,58150.0,34.2941,34.3029,34.2764,34.2853,58150.0
2016-08-30 14:30:00,38.82,38.83,38.81,38.82,125152.0,34.2764,34.2853,34.2676,34.2764,125152.0
2016-08-30 14:35:00,38.82,38.84,38.81,38.83,60304.0,34.2764,34.2941,34.2676,34.2853,60304.0
2016-08-30 14:40:00,38.83,38.83,38.78,38.79,43548.0,34.2853,34.2853,34.2411,34.2499,43548.0
2016-08-30 14:45:00,38.79,38.8,38.78,38.79,55968.0,34.2499,34.2588,34.2411,34.2499,55968.0
2016-08-30 14:50:00,38.79,38.81,38.78,38.79,43022.0,34.2499,34.2676,34.2411,34.2499,43022.0
2016-08-30 14:55:00,38.8,38.8,38.79,38.79,37486.0,34.2588,34.2588,34.2499,34.2499,37486.0
2016-08-30 15:00:00,38.8,38.8,38.74,38.74,165426.0,34.2588,34.2588,34.2058,34.2058,165426.0
2016-08-30 15:05:00,38.74,38.74,38.72,38.72,177156.0,34.2058,34.2058,34.1881,34.1881,177156.0
2016-08-30 15:10:00,38.72,38.73,38.71,38.71,101074.0,34.1881,34.197,34.1793,34.1793,101074.0
2016-08-30 15:15:00,38.71,38.72,38.7,38.71,108512.0,34.1793,34.1881,34.1705,34.1793,108512.0
2016-08-30 15:20:00,38.71,38.72,38.69,38.69,149666.0,34.1793,34.1881,34.1617,34.1617,149666.0
2016-08-30 15:25:00,38.69,38.73,38.69,38.7,101568.0,34.1617,34.197,34.1617,34.1705,101568.0
2016-08-30 15:30:00,38.7,38.7,38.65,38.66,217778.0,34.1705,34.1705,34.1263,34.1352,217778.0
2016-08-30 15:35:00,38.66,38.74,38.66,38.73,184128.0,34.1352,34.2058,34.1352,34.197,184128.0
2016-08-30 15:40:00,38.73,38.75,38.71,38.72,186768.0,34.197,34.2146,34.1793,34.1881,186768.0
2016-08-30 15:45:00,38.71,38.72,38.67,38.67,250656.0,34.1793,34.1881,34.144,34.144,250656.0
2016-08-30 15:50:00,38.68,38.73,38.68,38.73,313840.0,34.1528,34.197,34.1528,34.197,313840.0
2016-08-30 15:55:00,38.72,38.74,38.7,38.74,490550.0,34.1881,34.2058,34.1705,34.2058,490550.0
2016-08-31 09:30:00,38.74,38.83,38.73,38.78,108438.0,34.2058,34.2853,34.197,34.2411,108438.0
2016-08-31 09:35:00,38.78,38.91,38.76,38.78,124788.0,34.2411,34.3559,34.2235,34.2411,124788.0
2016-08-31 09:40:00,38.78,38.78,38.69,38.73,80604.0,34.2411,34.2411,34.1617,34.197,80604.0
2016-08-31 09:45:00,38.74,38.81,38.73,38.8,145212.0,34.2058,34.2676,34.197,34.2588,145212.0
2016-08-31 09:50:00,38.8,38.88,38.77,38.86,133142.0,34.2588,34.3294,34.2323,34.3118,133142.0
2016-08-31 09:55:00,38.87,38.9,38.86,38.87,71018.0,34.3206,34.3471,34.3118,34.3206,71018.0
2016-08-31 10:00:00,38.87,38.88,38.82,38.87,68976.0,34.3206,34.3294,34.2764,34.3206,68976.0
2016-08-31 10:05:00,38.87,38.88,38.78,38.8,101398.0,34.3206,34.3294,34.2411,34.2588,101398.0
2016-08-31 10:10:00,38.8,38.81,38.75,38.77,82226.0,34.2588,34.2676,34.2146,34.2323,82226.0
2016-08-31 10:15:00,38.77,38.83,38.76,38.83,53348.0,34.2323,34.2853,34.2235,34.2853,53348.0
2016-08-31 10:20:00,38.83,38.85,38.81,38.82,59592.0,34.2853,34.3029,34.2676,34.2764,59592.0
2016-08-31 10:25:00,38.83,38.83,38.75,38.76,44342.0,34.2853,34.2853,34.2146,34.2235,44342.0
2016-08-31 10:30:00,38.77,38.77,38.71,38.71,72448.0,34.2323,34.2323,34.1793,34.1793,72448.0
2016-08-31 10:35:00,38.71,38.72,38.69,38.69,80858.0,34.1793,34.1881,34.1617,34.1617,80858.0
2016-08-31 10:40:00,38.69,38.7,38.66,38.67,85738.0,34.1617,34.1705,34.1352,34.144,85738.0
2016-08-31 10:45:00,38.68,38.69,38.64,38.65,96768.0,34.1528,34.1617,34.1175,34.1263,96768.0
2016-08-31 10:50:00,38.65,38.68,38.64,38.64,85192.0,34.1263,34.1528,34.1175,34.1175,85192.0
2016-08-31 10:55:00,38.64,38.66,38.62,38.62,81464.0,34.1175,34.1352,34.0998,34.0998,81464.0
2016-08-31 11:00:00,38.62,38.65,38.6,38.62,60868.0,34.0998,34.1263,34.0822,34.0998,60868.0
2016-08-31 11:05:00,38.62,38.63,38.58,38.6,65292.0,34.0998,34.1087,34.0645,34.0822,65292.0
2016-08-31 11:10:00,38.6,38.64,38.6,38.63,96488.0,34.0822,34.1175,34.0822,34.1087,96488.0
2016-08-31 11:15:00,38.63,38.63,38.6,38.63,44550.0,34.1087,34.1087,34.0822,34.1087,44550.0
2016-08-31 11:20:00,38.63,38.63,38.6,38.61,39088.0,34.1087,34.1087,34.0822,34.091,39088.0
2016-08-31 11:25:00,38.62,38.67,38.61,38.67,57406.0,34.0998,34.144,34.091,34.144,57406.0
2016-08-31 11:30:00,38.67,38.7,38.65,38.65,66454.0,34.144,34.1705,34.1263,34.1263,66454.0
2016-08-31 11:35:00,38.65,38.65,38.6,38.62,83894.0,34.1263,34.1263,34.0822,34.0998,83894.0
2016-08-31 11:40:00,38.62,38.63,38.62,38.63,67750.0,34.0998,34.1087,34.0998,34.1087,67750.0
2016-08-31 11:45:00,38.63,38.64,38.6,38.6,55102.0,34.1087,34.1175,34.0822,34.0822,55102.0
2016-08-31 11:50:00,38.61,38.63,38.6,38.63,54598.0,34.091,34.1087,34.0822,34.1087,54598.0
2016-08-31 11:55:00,38.63,38.65,38.61,38.62,55448.0,34.1087,34.1263,34.091,34.0998,55448.0
2016-08-31 12:00:00,38.62,38.62,38.58,38.58,66122.0,34.0998,34.0998,34.0645,34.0645,66122.0
2016-08-31 12:05:00,38.58,38.66,38.58,38.65,43590.0,34.0645,34.1352,34.0645,34.1263,43590.0
2016-08-31 12:10:00,38.65,38.65,38.62,38.62,33662.0,34.1263,34.1263,34.0998,34.0998,33662.0
2016-08-31 12:15:00,38.63,38.63,38.55,38.55,50108.0,34.1087,34.1087,34.038,34.038,50108.0
2016-08-31 12:20:00,38.55,38.58,38.54,38.57,46768.0,34.038,34.0645,34.0292,34.0557,46768.0
2016-08-31 12:25:00,38.57,38.58,38.55,38.55,53930.0,34.0557,34.0645,34.038,34.038,53930.0
2016-08-31 12:30:00,38.56,38.56,38.54,38.55,63796.0,34.0469,34.0469,34.0292,34.038,63796.0
2016-08-31 12:35:00,38.55,38.56,38.53,38.53,61624.0,34.038,34.0469,34.0204,34.0204,61624.0
2016-08-31 12:40:00,38.54,38.56,38.52,38.52,118512.0,34.0292,34.0469,34.0115,34.0115,118512.0
2016-08-31 12:45:00,38.52,38.55,38.52,38.55,70372.0,34.0115,34.038,34.0115,34.038,70372.0
2016-08-31 12:50:00,38.55,38.57,38.55,38.56,32158.0,34.038,34.0557,34.038,34.0469,32158.0
2016-08-31 12:55:00,38.56,38.56,38.55,38.55,32078.0,34.0469,34.0469,34.038,34.038,32078.0
2016-08-31 13:00:00,38.55,38.55,38.54,38.54,42446.0,34.038,34.038,34.0292,34.0292,42446.0
2016-08-31 13:05:00,38.54,38.55,38.54,38.54,78926.0,34.0292,34.038,34.0292,34.0292,78926.0
2016-08-31 13:10:00,38.54,38.55,38.54,38.54,46114.0,34.0292,34.038,34.0292,34.0292,46114.0
2016-08-31 13:15:00,38.54,38.54,38.49,38.5,81148.0,34.0292,34.0292,33.9851,33.9939,81148.0
2016-08-31 13:20:00,38.51,38.51,38.49,38.5,70308.0,34.0027,34.0027,33.9851,33.9939,70308.0
2016-08-31 13:25:00,38.5,38.54,38.49,38.52,63500.0,33.9939,34.0292,33.9851,34.0115,63500.0
2016-08-31 13:30:00,38.53,38.56,38.53,38.55,59222.0,34.0204,34.0469,34.0204,34.038,59222.0
2016-08-31 13:35:00,38.55,38.56,38.54,38.56,56856.0,34.038,34.0469,34.0292,34.0469,56856.0
2016-08-31 13:40:00,38.56,38.6,38.55,38.6,91808.0,34.0469,34.0822,34.038,34.0822,91808.0
2016-08-31 13:45:00,38.6,38.62,38.6,38.6,47134.0,34.0822,34.0998,34.0822,34.0822,47134.0
2016-08-31 13:50:00,38.6,38.64,38.6,38.63,43336.0,34.0822,34.1175,34.0822,34.1087,43336.0
2016-08-31 13:55:00,38.63,38.63,38.61,38.63,26896.0,34.1087,34.1087,34.091,34.1087,26896.0
2016-08-31 14:00:00,38.62,38.64,38.62,38.63,59000.0,34.0998,34.1175,34.0998,34.1087,59000.0
2016-08-31 14:05:00,38.63,38.68,38.63,38.66,57900.0,34.1087,34.1528,34.1087,34.1352,57900.0
2016-08-31 14:10:00,38.66,38.68,38.66,38.66,55388.0,34.1352,34.1528,34.1352,34.1352,55388.0
2016-08-31 14:15:00,38.67,38.67,38.66,38.67,30486.0,34.144,34.144,34.1352,34.144,30486.0
2016-08-31 14:20:00,38.67,38.69,38.66,38.67,58680.0,34.144,34.1617,34.1352,34.144,58680.0
2016-08-31 14:25:00,38.67,38.67,38.65,38.65,38602.0,34.144,34.144,34.1263,34.1263,38602.0
2016-08-31 14:30:00,38.66,38.66,38.64,38.65,30338.0,34.1352,34.1352,34.1175,34.1263,30338.0
2016-08-31 14:35:00,38.65,38.67,38.64,38.65,32650.0,34.1263,34.144,34.1175,34.1263,32650.0
2016-08-31 14:40:00,38.65,38.65,38.61,38.62,52964.0,34.1263,34.1263,34.091,34.0998,52964.0
2016-08-31 14:45:00,38.62,38.62,38.61,38.62,24654.0,34.0998,34.0998,34.091,34.0998,24654.0
2016-08-31 14:50:00,38.62,38.63,38.61,38.62,38312.0,34.0998,34.1087,34.091,34.0998,38312.0
2016-08-31 14:55:00,38.63,38.64,38.62,38.63,26354.0,34.1087,34.1175,34.0998,34.1087,26354.0
2016-08-31 15:00:00,38.63,38.67,38.63,38.66,53004.0,34.1087,34.144,34.1087,34.1352,53004.0
2016-08-31 15:05:00,38.66,38.67,38.65,38.66,57824.0,34.1352,34.144,34.1263,34.1352,57824.0
2016-08-31 15:10:00,38.66,38.67,38.65,38.67,38858.0,34.1352,34.144,34.1263,34.144,38858.0
2016-08-31 15:15:00,38.67,38.7,38.65,38.66,128278.0,34.144,34.1705,34.1263,34.1352,128278.0
2016-08-31 15:20:00,38.66,38.68,38.65,38.67,79250.0,34.1352,34.1528,34.1263,34.144,79250.0
2016-08-31 15:25:00,38.67,38.72,38.67,38.69,76206.0,34.144,34.1881,34.144,34.1617,76206.0
2016-08-31 15:30:00,38.69,38.7,38.68,38.69,72428.0,34.1617,34.1705,34.1528,34.1617,72428.0
2016-08-31 15:35:00,38.68,38.72,38.68,38.7,94146.0,34.1528,34.1881,34.1528,34.1705,94146.0
2016-08-31 15:40:00,38.69,38.71,38.69,38.69,131804.0,34.1617,34.1793,34.1617,34.1617,131804.0
2016-08-31 15:45:00,38.69,38.7,38.67,38.69,147036.0,34.1617,34.1705,34.144,34.1617,147036.0
2016-08-31 15:50:00,38.69,38.7,38.69,38.69,118946.0,34.1617,34.1705,34.1617,34.1617,118946.0
2016-08-31 15:55:00,38.69,38.74,38.68,38.71,512812.0,34.1617,34.2058,34.1528,34.1793,512812.0
2016-09-01 09:30:00,38.82,38.92,38.72,38.77,112704.0,34.2764,34.3647,34.1881,34.2323,112704.0
2016-09-01 09:35:00,38.77,38.84,38.73,38.79,64792.0,34.2323,34.2941,34.197,34.2499,64792.0
2016-09-01 09:40:00,38.79,38.8,38.66,38.72,47876.0,34.2499,34.2588,34.1352,34.1881,47876.0
2016-09-01 09:45:00,38.73,38.76,38.7,38.7,45804.0,34.197,34.2235,34.1705,34.1705,45804.0
2016-09-01 09:50:00,38.7,38.7,38.57,38.57,83362.0,34.1705,34.1705,34.0557,34.0557,83362.0
2016-09-01 09:55:00,38.57,38.66,38.57,38.65,45938.0,34.0557,34.1352,34.0557,34.1263,45938.0
2016-09-01 10:00:00,38.64,38.69,38.57,38.68,55520.0,34.1175,34.1617,34.0557,34.1528,55520.0
2016-09-01 10:05:00,38.68,38.72,38.64,38.72,39696.0,34.1528,34.1881,34.1175,34.1881,39696.0
2016-09-01 10:10:00,38.73,38.73,38.66,38.68,87726.0,34.197,34.197,34.1352,34.1528,87726.0
2016-09-01 10:15:00,38.69,38.69,38.62,38.62,83274.0,34.1617,34.1617,34.0998,34.0998,83274.0
2016-09-01 10:20:00,38.62,38.62,38.55,38.6,95218.0,34.0998,34.0998,34.038,34.0822,95218.0
2016-09-01 10:25:00,38.6,38.64,38.58,38.59,77876.0,34.0822,34.1175,34.0645,34.0734,77876.0
2016-09-01 10:30:00,38.59,38.59,38.44,38.46,123484.0,34.0734,34.0734,33.9409,33.9586,123484.0
2016-09-01 10:35:00,38.47,38.48,38.43,38.43,90894.0,33.9674,33.9762,33.9321,33.9321,90894.0
2016-09-01 10:40:00,38.43,38.52,38.42,38.51,68336.0,33.9321,34.0115,33.9233,34.0027,68336.0
2016-09-01 10:45:00,38.51,38.52,38.47,38.47,59002.0,34.0027,34.0115,33.9674,33.9674,59002.0
2016-09-01 10:50:00,38.46,38.49,38.44,38.47,80428.0,33.9586,33.9851,33.9409,33.9674,80428.0
2016-09-01 10:55:00,38.47,38.48,38.45,38.46,49538.0,33.9674,33.9762,33.9497,33.9586,49538.0
2016-09-01 11:00:00,38.46,38.48,38.43,38.45,54444.0,33.9586,33.9762,33.9321,33.9497,54444.0
2016-09-01 11:05:00,38.45,38.49,38.44,38.47,41368.0,33.9497,33.9851,33.9409,33.9674,41368.0
2016-09-01 11:10:00,38.47,38.49,38.46,38.48,54150.0,33.9674,33.9851,33.9586,33.9762,54150.0
2016-09-01 11:15:00,38.47,38.52,38.47,38.51,47038.0,33.9674,34.0115,33.9674,34.0027,47038.0
2016-09-01 11:20:00,38.51,38.56,38.49,38.55,63620.0,34.0027,34.0469,33.9851,34.038,63620.0
2016-09-01 11:25:00,38.55,38.58,38.54,38.58,89544.0,34.038,34.0645,34.0292,34.0645,89544.0
2016-09-01 11:30:00,38.58,38.58,38.55,38.56,61476.0,34.0645,34.0645,34.038,34.0469,61476.0
2016-09-01 11:35:00,38.56,38.57,38.52,38.53,80242.0,34.0469,34.0557,34.0115,34.0204,80242.0
2016-09-01 11:40:00,38.53,38.54,38.51,38.52,71152.0,34.0204,34.0292,34.0027,34.0115,71152.0
2016-09-01 11:45:00,38.52,38.55,38.52,38.55,54092.0,34.0115,34.038,34.0115,34.038,54092.0
2016-09-01 11:50:00,38.55,38.55,38.52,38.55,48164.0,34.038,34.038,34.0115,34.038,48164.0
2016-09-01 11:55:00,38.55,38.59,38.55,38.59,82170.0,34.038,34.0734,34.038,34.0734,82170.0
2016-09-01 12:00:00,38.59,38.63,38.59,38.62,63052.0,34.0734,34.1087,34.0734,34.0998,63052.0
2016-09-01 12:05:00,38.62,38.63,38.6,38.62,40792.0,34.0998,34.1087,34.0822,34.0998,40792.0
2016-09-01 12:10:00,38.62,38.69,38.62,38.69,54868.0,34.0998,34.1617,34.0998,34.1617,54868.0
2016-09-01 12:15:00,38.69,38.74,38.69,38.73,42466.0,34.1617,34.2058,34.1617,34.197,42466.0
2016-09-01 12:20:00,38.73,38.78,38.72,38.77,61080.0,34.197,34.2411,34.1881,34.2323,61080.0
2016-09-01 12:25:00,38.77,38.78,38.73,38.74,77620.0,34.2323,34.2411,34.197,34.2058,77620.0
2016-09-01 12:30:00,38.74,38.8,38.74,38.8,51232.0,34.2058,34.2588,34.2058,34.2588,51232.0
2016-09-01 12:35:00,38.8,38.8,38.74,38.75,47130.0,34.2588,34.2588,34.2058,34.2146,47130.0
2016-09-01 12:40:00,38.76,38.76,38.74,38.75,37898.0,34.2235,34.2235,34.2058,34.2146,37898.0
2016-09-01 12:45:00,38.74,38.76,38.73,38.76,32938.0,34.2058,34.2235,34.197,34.2235,32938.0
2016-09-01 12:50:00,38.76,38.79,38.76,38.79,37714.0,34.2235,34.2499,34.2235,34.2499,37714.0
2016-09-01 12:55:00,38.79,38.79,38.75,38.75,41510.0,34.2499,34.2499,34.2146,34.2146,41510.0
2016-09-01 13:00:00,38.75,38.76,38.73,38.74,48754.0,34.2146,34.2235,34.197,34.2058,48754.0
2016-09-01 13:05:00,38.74,38.77,38.74,38.76,68366.0,34.2058,34.2323,34.2058,34.2235,68366.0
2016-09-01 13:10:00,38.76,38.79,38.75,38.79,109192.0,34.2235,34.2499,34.2146,34.2499,109192.0
2016-09-01 13:15:00,38.79,38.83,38.79,38.83,41548.0,34.2499,34.2853,34.2499,34.2853,41548.0
2016-09-01 13:20:00,38.83,38.84,38.81,38.81,58150.0,34.2853,34.2941,34.2676,34.2676,58150.0
2016-09-01 13:25:00,38.81,38.83,38.81,38.83,27618.0,34.2676,34.2853,34.2676,34.2853,27618.0
2016-09-01 13:30:00,38.83,38.84,38.82,38.83,23582.0,34.2853,34.2941,34.2764,34.2853,23582.0
2016-09-01 13:35:00,38.83,38.84,38.82,38.82,57086.0,34.2853,34.2941,34.2764,34.2764,57086.0
2016-09-01 13:40:00,38.83,38.84,38.82,38.83,40870.0,34.2853,34.2941,34.2764,34.2853,40870.0
2016-09-01 13:45:00,38.83,38.84,38.83,38.83,41882.0,34.2853,34.2941,34.2853,34.2853,41882.0
2016-09-01 13:50:00,38.83,38.84,38.83,38.84,39636.0,34.2853,34.2941,34.2853,34.2941,39636.0
2016-09-01 13:55:00,38.84,38.84,38.82,38.83,65760.0,34.2941,34.2941,34.2764,34.2853,65760.0
2016-09-01 14:00:00,38.83,38.83,38.79,38.79,119262.0,34.2853,34.2853,34.2499,34.2499,119262.0
2016-09-01 14:05:00,38.79,38.81,38.78,38.8,68508.0,34.2499,34.2676,34.2411,34.2588,68508.0
2016-09-01 14:10:00,38.8,38.82,38.78,38.81,76516.0,34.2588,34.2764,34.2411,34.2676,76516.0
2016-09-01 14:15:00,38.81,38.83,38.79,38.81,40926.0,34.2676,34.2853,34.2499,34.2676,40926.0
2016-09-01 14:20:00,38.82,38.83,38.8,38.81,77980.0,34.2764,34.2853,34.2588,34.2676,77980.0
2016-09-01 14:25:00,38.82,38.84,38.8,38.84,52346.0,34.2764,34.2941,34.2588,34.2941,52346.0
2016-09-01 14:30:00,38.84,38.84,38.79,38.8,74108.0,34.2941,34.2941,34.2499,34.2588,74108.0
2016-09-01 14:35:00,38.8,38.8,38.77,38.8,36362.0,34.2588,34.2588,34.2323,34.2588,36362.0
2016-09-01 14:40:00,38.8,38.82,38.79,38.8,61110.0,34.2588,34.2764,34.2499,34.2588,61110.0
2016-09-01 14:45:00,38.8,38.84,38.79,38.81,51212.0,34.2588,34.2941,34.2499,34.2676,51212.0
2016-09-01 14:50:00,38.81,38.84,38.79,38.82,44526.0,34.2676,34.2941,34.2499,34.2764,44526.0
2016-09-01 14:55:00,38.82,38.84,38.79,38.8,108326.0,34.2764,34.2941,34.2499,34.2588,108326.0
2016-09-01 15:00:00,38.8,38.84,38.8,38.83,165740.0,34.2588,34.2941,34.2588,34.2853,165740.0
2016-09-01 15:05:00,38.83,38.84,38.8,38.8,295278.0,34.2853,34.2941,34.2588,34.2588,295278.0
2016-09-01 15:10:00,38.8,38.85,38.8,38.83,53414.0,34.2588,34.3029,34.2588,34.2853,53414.0
2016-09-01 15:15:00,38.83,38.85,38.82,38.83,91420.0,34.2853,34.3029,34.2764,34.2853,91420.0
2016-09-01 15:20:00,38.83,38.9,38.83,38.88,56688.0,34.2853,34.3471,34.2853,34.3294,56688.0
2016-09-01 15:25:00,38.88,38.88,38.85,38.85,59012.0,34.3294,34.3294,34.3029,34.3029,59012.0
2016-09-01 15:30:00,38.85,38.87,38.84,38.86,77884.0,34.3029,34.3206,34.2941,34.3118,77884.0
2016-09-01 15:35:00,38.86,38.87,38.82,38.83,129316.0,34.3118,34.3206,34.2764,34.2853,129316.0
2016-09-01 15:40:00,38.83,38.86,38.82,38.85,200296.0,34.2853,34.3118,34.2764,34.3029,200296.0
2016-09-01 15:45:00,38.86,38.86,38.84,38.84,119702.0,34.3118,34.3118,34.2941,34.2941,119702.0
2016-09-01 15:50:00,38.84,38.87,38.84,38.87,229332.0,34.2941,34.3206,34.2941,34.3206,229332.0
2016-09-01 15:55:00,38.87,38.88,38.85,38.88,357370.0,34.3206,34.3294,34.3029,34.3294,357370.0
2016-09-02 09:30:00,38.88,38.9,38.8,38.8,134906.0,34.3294,34.3471,34.2588,34.2588,134906.0
2016-09-02 09:35:00,38.81,38.84,38.6,38.79,115292.0,34.2676,34.2941,34.0822,34.2499,115292.0
2016-09-02 09:40:00,38.79,38.84,38.74,38.83,146760.0,34.2499,34.2941,34.2058,34.2853,146760.0
2016-09-02 09:45:00,38.83,38.91,38.81,38.84,71162.0,34.2853,34.3559,34.2676,34.2941,71162.0
2016-09-02 09:50:00,38.84,38.85,38.77,38.8,173516.0,34.2941,34.3029,34.2323,34.2588,173516.0
2016-09-02 09:55:00,38.8,38.81,38.77,38.77,51238.0,34.2588,34.2676,34.2323,34.2323,51238.0
2016-09-02 10:00:00,38.78,38.8,38.74,38.75,129042.0,34.2411,34.2588,34.2058,34.2146,129042.0
2016-09-02 10:05:00,38.74,38.79,38.74,38.77,115972.0,34.2058,34.2499,34.2058,34.2323,115972.0
2016-09-02 10:10:00,38.77,38.79,38.66,38.66,141582.0,34.2323,34.2499,34.1352,34.1352,141582.0
2016-09-02 10:15:00,38.66,38.74,38.64,38.73,249196.0,34.1352,34.2058,34.1175,34.197,249196.0
2016-09-02 10:20:00,38.74,38.78,38.74,38.76,61200.0,34.2058,34.2411,34.2058,34.2235,61200.0
2016-09-02 10:25:00,38.76,38.77,38.74,38.76,74300.0,34.2235,34.2323,34.2058,34.2235,74300.0
2016-09-02 10:30:00,38.76,38.76,38.67,38.69,148130.0,34.2235,34.2235,34.144,34.1617,148130.0
2016-09-02 10:35:00,38.7,38.74,38.69,38.73,65666.0,34.1705,34.2058,34.1617,34.197,65666.0
2016-09-02 10:40:00,38.73,38.77,38.72,38.77,45586.0,34.197,34.2323,34.1881,34.2323,45586.0
2016-09-02 10:45:00,38.77,38.77,38.76,38.76,47078.0,34.2323,34.2323,34.2235,34.2235,47078.0
2016-09-02 10:50:00,38.76,38.77,38.75,38.76,67018.0,34.2235,34.2323,34.2146,34.2235,67018.0
2016-09-02 10:55:00,38.76,38.76,38.69,38.69,72242.0,34.2235,34.2235,34.1617,34.1617,72242.0
2016-09-02 11:00:00,38.69,38.7,38.67,38.69,90312.0,34.1617,34.1705,34.144,34.1617,90312.0
2016-09-02 11:05:00,38.69,38.7,38.65,38.66,136278.0,34.1617,34.1705,34.1263,34.1352,136278.0
2016-09-02 11:10:00,38.66,38.68,38.63,38.63,73252.0,34.1352,34.1528,34.1087,34.1087,73252.0
2016-09-02 11:15:00,38.64,38.68,38.63,38.68,57586.0,34.1175,34.1528,34.1087,34.1528,57586.0
2016-09-02 11:20:00,38.68,38.71,38.68,38.7,57408.0,34.1528,34.1793,34.1528,34.1705,57408.0
2016-09-02 11:25:00,38.7,38.73,38.68,38.73,64722.0,34.1705,34.197,34.1528,34.197,64722.0
2016-09-02 11:30:00,38.72,38.73,38.7,38.73,85638.0,34.1881,34.197,34.1705,34.197,85638.0
2016-09-02 11:35:00,38.72,38.73,38.71,38.72,32208.0,34.1881,34.197,34.1793,34.1881,32208.0
2016-09-02 11:40:00,38.72,38.77,38.72,38.76,56160.0,34.1881,34.2323,34.1881,34.2235,56160.0
2016-09-02 11:45:00,38.76,38.77,38.72,38.72,78740.0,34.2235,34.2323,34.1881,34.1881,78740.0
2016-09-02 11:50:00,38.72,38.76,38.71,38.75,64680.0,34.1881,34.2235,34.1793,34.2146,64680.0
2016-09-02 11:55:00,38.75,38.77,38.74,38.76,37102.0,34.2146,34.2323,34.2058,34.2235,37102.0
2016-09-02 12:00:00,38.76,38.78,38.76,38.77,104852.0,34.2235,34.2411,34.2235,34.2323,104852.0
2016-09-02 12:05:00,38.77,38.81,38.77,38.8,101898.0,34.2323,34.2676,34.2323,34.2588,101898.0
2016-09-02 12:10:00,38.8,38.8,38.77,38.79,76198.0,34.2588,34.2588,34.2323,34.2499,76198.0
2016-09-02 12:15:00,38.78,38.79,38.75,38.76,47976.0,34.2411,34.2499,34.2146,34.2235,47976.0
2016-09-02 12:20:00,38.76,38.76,38.74,38.74,26678.0,34.2235,34.2235,34.2058,34.2058,26678.0
2016-09-02 12:25:00,38.74,38.76,38.74,38.76,29228.0,34.2058,34.2235,34.2058,34.2235,29228.0
2016-09-02 12:30:00,38.75,38.75,38.71,38.73,66014.0,34.2146,34.2146,34.1793,34.197,66014.0
2016-09-02 12:35:00,38.73,38.74,38.73,38.74,25118.0,34.197,34.2058,34.197,34.2058,25118.0
2016-09-02 12:40:00,38.74,38.74,38.71,38.72,58554.0,34.2058,34.2058,34.1793,34.1881,58554.0
2016-09-02 12:45:00,38.72,38.72,38.71,38.72,28654.0,34.1881,34.1881,34.1793,34.1881,28654.0
2016-09-02 12:50:00,38.72,38.76,38.72,38.76,23282.0,34.1881,34.2235,34.1881,34.2235,23282.0
2016-09-02 12:55:00,38.76,38.77,38.73,38.74,25442.0,34.2235,34.2323,34.197,34.2058,25442.0
2016-09-02 13:00:00,38.73,38.74,38.72,38.73,23224.0,34.197,34.2058,34.1881,34.197,23224.0
2016-09-02 13:05:00,38.73,38.75,38.73,38.73,28770.0,34.197,34.2146,34.197,34.197,28770.0
2016-09-02 13:10:00,38.73,38.76,38.73,38.74,36780.0,34.197,34.2235,34.197,34.2058,36780.0
2016-09-02 13:15:00,38.74,38.75,38.71,38.71,38646.0,34.2058,34.2146,34.1793,34.1793,38646.0
2016-09-02 13:20:00,38.72,38.76,38.71,38.75,45570.0,34.1881,34.2235,34.1793,34.2146,45570.0
2016-09-02 13:25:00,38.74,38.75,38.73,38.74,34620.0,34.2058,34.2146,34.197,34.2058,34620.0
2016-09-02 13:30:00,38.74,38.74,38.71,38.71,30300.0,34.2058,34.2058,34.1793,34.1793,30300.0
2016-09-02 13:35:00,38.71,38.72,38.69,38.69,95566.0,34.1793,34.1881,34.1617,34.1617,95566.0
2016-09-02 13:40:00,38.69,38.72,38.68,38.71,30696.0,34.1617,34.1881,34.1528,34.1793,30696.0
2016-09-02 13:45:00,38.71,38.74,38.71,38.73,27926.0,34.1793,34.2058,34.1793,34.197,27926.0
2016-09-02 13:50:00,38.74,38.75,38.72,38.75,29002.0,34.2058,34.2146,34.1881,34.2146,29002.0
2016-09-02 13:55:00,38.74,38.77,38.74,38.76,28920.0,34.2058,34.2323,34.2058,34.2235,28920.0
2016-09-02 14:00:00,38.76,38.76,38.72,38.73,63324.0,34.2235,34.2235,34.1881,34.197,63324.0
2016-09-02 14:05:00,38.73,38.77,38.72,38.77,34508.0,34.197,34.2323,34.1881,34.2323,34508.0
2016-09-02 14:10:00,38.77,38.78,38.76,38.77,43402.0,34.2323,34.2411,34.2235,34.2323,43402.0
2016-09-02 14:15:00,38.77,38.81,38.77,38.79,49178.0,34.2323,34.2676,34.2323,34.2499,49178.0
2016-09-02 14:20:00,38.79,38.8,38.76,38.77,42246.0,34.2499,34.2588,34.2235,34.2323,42246.0
2016-09-02 14:25:00,38.78,38.8,38.77,38.8,40780.0,34.2411,34.2588,34.2323,34.2588,40780.0
2016-09-02 14:30:00,38.8,38.81,38.77,38.78,27754.0,34.2588,34.2676,34.2323,34.2411,27754.0
2016-09-02 14:35:00,38.78,38.84,38.77,38.84,68964.0,34.2411,34.2941,34.2323,34.2941,68964.0
2016-09-02 14:40:00,38.84,38.87,38.84,38.85,42470.0,34.2941,34.3206,34.2941,34.3029,42470.0
2016-09-02 14:45:00,38.85,38.86,38.84,38.85,39016.0,34.3029,34.3118,34.2941,34.3029,39016.0
2016-09-02 14:50:00,38.84,38.85,38.84,38.85,33106.0,34.2941,34.3029,34.2941,34.3029,33106.0
2016-09-02 14:55:00,38.85,38.85,38.81,38.84,49722.0,34.3029,34.3029,34.2676,34.2941,49722.0
2016-09-02 15:00:00,38.84,38.85,38.83,38.83,27708.0,34.2941,34.3029,34.2853,34.2853,27708.0
2016-09-02 15:05:00,38.84,38.85,38.83,38.84,32636.0,34.2941,34.3029,34.2853,34.2941,32636.0
2016-09-02 15:10:00,38.84,38.85,38.84,38.85,23938.0,34.2941,34.3029,34.2941,34.3029,23938.0
2016-09-02 15:15:00,38.85,38.88,38.85,38.88,32332.0,34.3029,34.3294,34.3029,34.3294,32332.0
2016-09-02 15:20:00,38.88,38.88,38.85,38.85,26938.0,34.3294,34.3294,34.3029,34.3029,26938.0
2016-09-02 15:25:00,38.85,38.85,38.83,38.84,34344.0,34.3029,34.3029,34.2853,34.2941,34344.0
2016-09-02 15:30:00,38.84,38.87,38.83,38.84,56088.0,34.2941,34.3206,34.2853,34.2941,56088.0
2016-09-02 15:35:00,38.84,38.85,38.83,38.83,63044.0,34.2941,34.3029,34.2853,34.2853,63044.0
2016-09-02 15:40:00,38.84,38.87,38.83,38.85,69388.0,34.2941,34.3206,34.2853,34.3029,69388.0
2016-09-02 15:45:00,38.85,38.85,38.79,38.79,113076.0,34.3029,34.3029,34.2499,34.2499,113076.0
2016-09-02 15:50:00,38.79,38.86,38.79,38.85,178978.0,34.2499,34.3118,34.2499,34.3029,178978.0
2016-09-02 15:55:00,38.85,38.87,38.84,38.84,267058.0,34.3029,34.3206,34.2941,34.2941,267058.0
2016-09-06 09:30:00,38.75,38.75,38.58,38.61,209574.0,34.2146,34.2146,34.0645,34.091,209574.0
2016-09-06 09:35:00,38.6,38.61,38.5,38.52,112734.0,34.0822,34.091,33.9939,34.0115,112734.0
2016-09-06 09:40:00,38.51,38.65,38.49,38.63,57284.0,34.0027,34.1263,33.9851,34.1087,57284.0
2016-09-06 09:45:00,38.63,38.67,38.58,38.59,47922.0,34.1087,34.144,34.0645,34.0734,47922.0
2016-09-06 09:50:00,38.6,38.67,38.6,38.67,65432.0,34.0822,34.144,34.0822,34.144,65432.0
2016-09-06 09:55:00,38.67,38.76,38.67,38.71,64064.0,34.144,34.2235,34.144,34.1793,64064.0
2016-09-06 10:00:00,38.71,38.73,38.69,38.73,55800.0,34.1793,34.197,34.1617,34.197,55800.0
2016-09-06 10:05:00,38.73,38.74,38.6,38.63,85310.0,34.197,34.2058,34.0822,34.1087,85310.0
2016-09-06 10:10:00,38.64,38.66,38.59,38.59,47766.0,34.1175,34.1352,34.0734,34.0734,47766.0
2016-09-06 10:15:00,38.59,38.59,38.55,38.58,53342.0,34.0734,34.0734,34.038,34.0645,53342.0
2016-09-06 10:20:00,38.58,38.6,38.55,38.59,60924.0,34.0645,34.0822,34.038,34.0734,60924.0
2016-09-06 10:25:00,38.59,38.59,38.55,38.57,106222.0,34.0734,34.0734,34.038,34.0557,106222.0
2016-09-06 10:30:00,38.57,38.58,38.56,38.58,82332.0,34.0557,34.0645,34.0469,34.0645,82332.0
2016-09-06 10:35:00,38.58,38.58,38.51,38.52,94458.0,34.0645,34.0645,34.0027,34.0115,94458.0
2016-09-06 10:40:00,38.52,38.55,38.48,38.52,52182.0,34.0115,34.038,33.9762,34.0115,52182.0
2016-09-06 10:45:00,38.52,38.52,38.46,38.48,136368.0,34.0115,34.0115,33.9586,33.9762,136368.0
2016-09-06 10:50:00,38.49,38.52,38.48,38.52,56964.0,33.9851,34.0115,33.9762,34.0115,56964.0
2016-09-06 10:55:00,38.52,38.58,38.51,38.57,56484.0,34.0115,34.0645,34.0027,34.0557,56484.0
2016-09-06 11:00:00,38.56,38.57,38.52,38.56,54426.0,34.0469,34.0557,34.0115,34.0469,54426.0
2016-09-06 11:05:00,38.56,38.58,38.55,38.55,61846.0,34.0469,34.0645,34.038,34.038,61846.0
2016-09-06 11:10:00,38.55,38.56,38.54,38.55,38020.0,34.038,34.0469,34.0292,34.038,38020.0
2016-09-06 11:15:00,38.55,38.63,38.55,38.61,61216.0,34.038,34.1087,34.038,34.091,61216.0
2016-09-06 11:20:00,38.61,38.63,38.6,38.63,58732.0,34.091,34.1087,34.0822,34.1087,58732.0
2016-09-06 11:25:00,38.63,38.63,38.58,38.62,108896.0,34.1087,34.1087,34.0645,34.0998,108896.0
2016-09-06 11:30:00,38.62,38.64,38.62,38.63,96198.0,34.0998,34.1175,34.0998,34.1087,96198.0
2016-09-06 11:35:00,38.62,38.63,38.61,38.63,76574.0,34.0998,34.1087,34.091,34.1087,76574.0
2016-09-06 11:40:00,38.63,38.69,38.63,38.68,49976.0,34.1087,34.1617,34.1087,34.1528,49976.0
2016-09-06 11:45:00,38.69,38.72,38.67,38.71,61032.0,34.1617,34.1881,34.144,34.1793,61032.0
2016-09-06 11:50:00,38.71,38.72,38.66,38.66,43224.0,34.1793,34.1881,34.1352,34.1352,43224.0
2016-09-06 11:55:00,38.66,38.66,38.64,38.65,76312.0,34.1352,34.1352,34.1175,34.1263,76312.0
2016-09-06 12:00:00,38.65,38.68,38.65,38.66,61328.0,34.1263,34.1528,34.1263,34.1352,61328.0
2016-09-06 12:05:00,38.67,38.69,38.66,38.68,29322.0,34.144,34.1617,34.1352,34.1528,29322.0
2016-09-06 12:10:00,38.68,38.68,38.64,38.65,44372.0,34.1528,34.1528,34.1175,34.1263,44372.0
2016-09-06 12:15:00,38.66,38.69,38.66,38.69,41552.0,34.1352,34.1617,34.1352,34.1617,41552.0
2016-09-06 12:20:00,38.69,38.7,38.68,38.7,43828.0,34.1617,34.1705,34.1528,34.1705,43828.0
2016-09-06 12:25:00,38.69,38.69,38.66,38.66,56838.0,34.1617,34.1617,34.1352,34.1352,56838.0
2016-09-06 12:30:00,38.67,38.69,38.65,38.65,87150.0,34.144,34.1617,34.1263,34.1263,87150.0
2016-09-06 12:35:00,38.65,38.69,38.65,38.69,45110.0,34.1263,34.1617,34.1263,34.1617,45110.0
2016-09-06 12:40:00,38.69,38.72,38.69,38.71,55012.0,34.1617,34.1881,34.1617,34.1793,55012.0
2016-09-06 12:45:00,38.71,38.71,38.66,38.67,101384.0,34.1793,34.1793,34.1352,34.144,101384.0
2016-09-06 12:50:00,38.67,38.67,38.65,38.66,70936.0,34.144,34.144,34.1263,34.1352,70936.0
2016-09-06 12:55:00,38.66,38.67,38.61,38.61,92842.0,34.1352,34.144,34.091,34.091,92842.0
2016-09-06 13:00:00,38.62,38.65,38.61,38.62,35004.0,34.0998,34.1263,34.091,34.0998,35004.0
2016-09-06 13:05:00,38.62,38.66,38.62,38.65,31996.0,34.0998,34.1352,34.0998,34.1263,31996.0
2016-09-06 13:10:00,38.65,38.65,38.6,38.61,59934.0,34.1263,34.1263,34.0822,34.091,59934.0
2016-09-06 13:15:00,38.62,38.62,38.58,38.59,68050.0,34.0998,34.0998,34.0645,34.0734,68050.0
2016-09-06 13:20:00,38.59,38.59,38.56,38.56,50820.0,34.0734,34.0734,34.0469,34.0469,50820.0
2016-09-06 13:25:00,38.56,38.6,38.56,38.58,58638.0,34.0469,34.0822,34.0469,34.0645,58638.0
2016-09-06 13:30:00,38.59,38.62,38.58,38.6,60512.0,34.0734,34.0998,34.0645,34.0822,60512.0
2016-09-06 13:35:00,38.6,38.61,38.57,38.57,57382.0,34.0822,34.091,34.0557,34.0557,57382.0
2016-09-06 13:40:00,38.57,38.59,38.56,38.58,64214.0,34.0557,34.0734,34.0469,34.0645,64214.0
2016-09-06 13:45:00,38.58,38.59,38.54,38.55,54444.0,34.0645,34.0734,34.0292,34.038,54444.0
2016-09-06 13:50:00,38.56,38.56,38.53,38.55,38664.0,34.0469,34.0469,34.0204,34.038,38664.0
2016-09-06 13:55:00,38.55,38.56,38.55,38.55,40668.0,34.038,34.0469,34.038,34.038,40668.0
2016-09-06 14:00:00,38.56,38.57,38.54,38.57,41098.0,34.0469,34.0557,34.0292,34.0557,41098.0
2016-09-06 14:05:00,38.57,38.57,38.52,38.55,87112.0,34.0557,34.0557,34.0115,34.038,87112.0
2016-09-06 14:10:00,38.56,38.57,38.55,38.55,53378.0,34.0469,34.0557,34.038,34.038,53378.0
2016-09-06 14:15:00,38.55,38.58,38.54,38.58,46304.0,34.038,34.0645,34.0292,34.0645,46304.0
2016-09-06 14:20:00,38.58,38.59,38.58,38.58,49612.0,34.0645,34.0734,34.0645,34.0645,49612.0
2016-09-06 14:25:00,38.58,38.6,38.56,38.6,77900.0,34.0645,34.0822,34.0469,34.0822,77900.0
2016-09-06 14:30:00,38.6,38.6,38.57,38.58,51480.0,34.0822,34.0822,34.0557,34.0645,51480.0
2016-09-06 14:35:00,38.58,38.6,38.58,38.58,34540.0,34.0645,34.0822,34.0645,34.0645,34540.0
2016-09-06 14:40:00,38.58,38.6,38.57,38.57,36254.0,34.0645,34.0822,34.0557,34.0557,36254.0
2016-09-06 14:45:00,38.58,38.58,38.52,38.55,133196.0,34.0645,34.0645,34.0115,34.038,133196.0
2016-09-06 14:50:00,38.54,38.56,38.54,38.56,21714.0,34.0292,34.0469,34.0292,34.0469,21714.0
2016-09-06 14:55:00,38.57,38.59,38.56,38.58,34138.0,34.0557,34.0734,34.0469,34.0645,34138.0
2016-09-06 15:00:00,38.58,38.59,38.58,38.58,37776.0,34.0645,34.0734,34.0645,34.0645,37776.0
2016-09-06 15:05:00,38.58,38.59,38.58,38.58,29290.0,34.0645,34.0734,34.0645,34.0645,29290.0
2016-09-06 15:10:00,38.58,38.58,38.55,38.55,50916.0,34.0645,34.0645,34.038,34.038,50916.0
2016-09-06 15:15:00,38.55,38.56,38.55,38.55,26350.0,34.038,34.0469,34.038,34.038,26350.0
2016-09-06 15:20:00,38.56,38.57,38.56,38.57,41174.0,34.0469,34.0557,34.0469,34.0557,41174.0
2016-09-06 15:25:00,38.57,38.58,38.56,38.58,37460.0,34.0557,34.0645,34.0469,34.0645,37460.0
2016-09-06 15:30:00,38.58,38.6,38.58,38.6,40034.0,34.0645,34.0822,34.0645,34.0822,40034.0
2016-09-06 15:35:00,38.6,38.61,38.6,38.61,56368.0,34.0822,34.091,34.0822,34.091,56368.0
2016-09-06 15:40:00,38.61,38.63,38.6,38.63,87658.0,34.091,34.1087,34.0822,34.1087,87658.0
2016-09-06 15:45:00,38.63,38.64,38.62,38.62,93352.0,34.1087,34.1175,34.0998,34.0998,93352.0
2016-09-06 15:50:00,38.62,38.65,38.62,38.65,86950.0,34.0998,34.1263,34.0998,34.1263,86950.0
2016-09-06 15:55:00,38.65,38.69,38.64,38.68,267366.0,34.1263,34.1617,34.1175,34.1528,267366.0
2016-09-07 09:30:00,38.67,38.8,38.6,38.74,104446.0,34.144,34.2588,34.0822,34.2058,104446.0
2016-09-07 09:35:00,38.74,38.74,38.59,38.63,90788.0,34.2058,34.2058,34.0734,34.1087,90788.0
2016-09-07 09:40:00,38.63,38.77,38.59,38.6,78166.0,34.1087,34.2323,34.0734,34.0822,78166.0
2016-09-07 09:45:00,38.6,38.71,38.6,38.65,86890.0,34.0822,34.1793,34.0822,34.1263,86890.0
2016-09-07 09:50:00,38.65,38.69,38.63,38.64,85604.0,34.1263,34.1617,34.1087,34.1175,85604.0
2016-09-07 09:55:00,38.65,38.71,38.63,38.7,48322.0,34.1263,34.1793,34.1087,34.1705,48322.0
2016-09-07 10:00:00,38.71,38.72,38.66,38.67,70662.0,34.1793,34.1881,34.1352,34.144,70662.0
2016-09-07 10:05:00,38.67,38.71,38.66,38.69,114556.0,34.144,34.1793,34.1352,34.1617,114556.0
2016-09-07 10:10:00,38.69,38.73,38.66,38.69,99118.0,34.1617,34.197,34.1352,34.1617,99118.0
2016-09-07 10:15:00,38.7,38.7,38.67,38.69,91834.0,34.1705,34.1705,34.144,34.1617,91834.0
2016-09-07 10:20:00,38.69,38.7,38.66,38.7,74764.0,34.1617,34.1705,34.1352,34.1705,74764.0
2016-09-07 10:25:00,38.71,38.78,38.71,38.77,100274.0,34.1793,34.2411,34.1793,34.2323,100274.0
2016-09-07 10:30:00,38.77,38.79,38.75,38.75,65536.0,34.2323,34.2499,34.2146,34.2146,65536.0
2016-09-07 10:35:00,38.74,38.76,38.74,38.76,40436.0,34.2058,34.2235,34.2058,34.2235,40436.0
2016-09-07 10:40:00,38.76,38.77,38.74,38.74,51232.0,34.2235,34.2323,34.2058,34.2058,51232.0
2016-09-07 10:45:00,38.74,38.77,38.69,38.77,52676.0,34.2058,34.2323,34.1617,34.2323,52676.0
2016-09-07 10:50:00,38.77,38.81,38.77,38.81,54482.0,34.2323,34.2676,34.2323,34.2676,54482.0
2016-09-07 10:55:00,38.81,38.84,38.8,38.81,45870.0,34.2676,34.2941,34.2588,34.2676,45870.0
2016-09-07 11:00:00,38.8,38.8,38.75,38.75,110886.0,34.2588,34.2588,34.2146,34.2146,110886.0
2016-09-07 11:05:00,38.75,38.77,38.74,38.76,46502.0,34.2146,34.2323,34.2058,34.2235,46502.0
2016-09-07 11:10:00,38.76,38.76,38.73,38.74,56708.0,34.2235,34.2235,34.197,34.2058,56708.0
2016-09-07 11:15:00,38.74,38.74,38.71,38.72,71654.0,34.2058,34.2058,34.1793,34.1881,71654.0
2016-09-07 11:20:00,38.72,38.72,38.68,38.7,54020.0,34.1881,34.1881,34.1528,34.1705,54020.0
2016-09-07 11:25:00,38.7,38.72,38.68,38.71,79442.0,34.1705,34.1881,34.1528,34.1793,79442.0
2016-09-07 11:30:00,38.72,38.75,38.72,38.74,42932.0,34.1881,34.2146,34.1881,34.2058,42932.0
2016-09-07 11:35:00,38.74,38.76,38.74,38.76,45688.0,34.2058,34.2235,34.2058,34.2235,45688.0
2016-09-07 11:40:00,38.75,38.76,38.73,38.74,56404.0,34.2146,34.2235,34.197,34.2058,56404.0
2016-09-07 11:45:00,38.74,38.76,38.74,38.74,53632.0,34.2058,34.2235,34.2058,34.2058,53632.0
2016-09-07 11:50:00,38.74,38.74,38.73,38.74,33248.0,34.2058,34.2058,34.197,34.2058,33248.0
2016-09-07 11:55:00,38.74,38.76,38.74,38.76,46030.0,34.2058,34.2235,34.2058,34.2235,46030.0
2016-09-07 12:00:00,38.75,38.76,38.74,38.74,110106.0,34.2146,34.2235,34.2058,34.2058,110106.0
2016-09-07 12:05:00,38.74,38.76,38.72,38.74,45622.0,34.2058,34.2235,34.1881,34.2058,45622.0
2016-09-07 12:10:00,38.73,38.77,38.72,38.77,44722.0,34.197,34.2323,34.1881,34.2323,44722.0
2016-09-07 12:15:00,38.77,38.78,38.76,38.78,114154.0,34.2323,34.2411,34.2235,34.2411,114154.0
2016-09-07 12:20:00,38.78,38.8,38.77,38.78,35410.0,34.2411,34.2588,34.2323,34.2411,35410.0
2016-09-07 12:25:00,38.77,38.8,38.75,38.8,32048.0,34.2323,34.2588,34.2146,34.2588,32048.0
2016-09-07 12:30:00,38.8,38.83,38.79,38.83,49378.0,34.2588,34.2853,34.2499,34.2853,49378.0
2016-09-07 12:35:00,38.82,38.84,38.8,38.84,48702.0,34.2764,34.2941,34.2588,34.2941,48702.0
2016-09-07 12:40:00,38.84,38.85,38.82,38.83,60726.0,34.2941,34.3029,34.2764,34.2853,60726.0
2016-09-07 12:45:00,38.83,38.84,38.82,38.82,38860.0,34.2853,34.2941,34.2764,34.2764,38860.0
2016-09-07 12:50:00,38.82,38.84,38.82,38.83,38480.0,34.2764,34.2941,34.2764,34.2853,38480.0
2016-09-07 12:55:00,38.83,38.84,38.81,38.82,34702.0,34.2853,34.2941,34.2676,34.2764,34702.0
2016-09-07 13:00:00,38.82,38.82,38.8,38.82,42132.0,34.2764,34.2764,34.2588,34.2764,42132.0
2016-09-07 13:05:00,38.82,38.83,38.81,38.82,25430.0,34.2764,34.2853,34.2676,34.2764,25430.0
2016-09-07 13:10:00,38.82,38.82,38.77,38.77,44748.0,34.2764,34.2764,34.2323,34.2323,44748.0
2016-09-07 13:15:00,38.77,38.84,38.77,38.83,42414.0,34.2323,34.2941,34.2323,34.2853,42414.0
2016-09-07 13:20:00,38.83,38.84,38.82,38.82,42318.0,34.2853,34.2941,34.2764,34.2764,42318.0
2016-09-07 13:25:00,38.83,38.83,38.79,38.8,25314.0,34.2853,34.2853,34.2499,34.2588,25314.0
2016-09-07 13:30:00,38.81,38.82,38.8,38.82,28994.0,34.2676,34.2764,34.2588,34.2764,28994.0
2016-09-07 13:35:00,38.82,38.82,38.81,38.81,40632.0,34.2764,34.2764,34.2676,34.2676,40632.0
2016-09-07 13:40:00,38.81,38.84,38.81,38.83,32288.0,34.2676,34.2941,34.2676,34.2853,32288.0
2016-09-07 13:45:00,38.83,38.84,38.82,38.83,66856.0,34.2853,34.2941,34.2764,34.2853,66856.0
2016-09-07 13:50:00,38.83,38.85,38.82,38.85,24088.0,34.2853,34.3029,34.2764,34.3029,24088.0
2016-09-07 13:55:00,38.85,38.85,38.82,38.83,36362.0,34.3029,34.3029,34.2764,34.2853,36362.0
2016-09-07 14:00:00,38.83,38.85,38.83,38.85,27804.0,34.2853,34.3029,34.2853,34.3029,27804.0
2016-09-07 14:05:00,38.85,38.87,38.84,38.85,40370.0,34.3029,34.3206,34.2941,34.3029,40370.0
2016-09-07 14:10:00,38.84,38.89,38.84,38.88,38396.0,34.2941,34.3382,34.2941,34.3294,38396.0
2016-09-07 14:15:00,38.88,38.88,38.85,38.85,38358.0,34.3294,34.3294,34.3029,34.3029,38358.0
2016-09-07 14:20:00,38.85,38.87,38.85,38.87,32062.0,34.3029,34.3206,34.3029,34.3206,32062.0
2016-09-07 14:25:00,38.87,38.87,38.85,38.85,35128.0,34.3206,34.3206,34.3029,34.3029,35128.0
2016-09-07 14:30:00,38.85,38.87,38.83,38.84,43174.0,34.3029,34.3206,34.2853,34.2941,43174.0
2016-09-07 14:35:00,38.84,38.85,38.83,38.84,46816.0,34.2941,34.3029,34.2853,34.2941,46816.0
2016-09-07 14:40:00,38.84,38.85,38.83,38.83,34212.0,34.2941,34.3029,34.2853,34.2853,34212.0
2016-09-07 14:45:00,38.83,38.86,38.83,38.85,25418.0,34.2853,34.3118,34.2853,34.3029,25418.0
2016-09-07 14:50:00,38.85,38.87,38.84,38.86,36972.0,34.3029,34.3206,34.2941,34.3118,36972.0
2016-09-07 14:55:00,38.86,38.88,38.84,38.87,74904.0,34.3118,34.3294,34.2941,34.3206,74904.0
2016-09-07 15:00:00,38.87,38.87,38.84,38.85,41654.0,34.3206,34.3206,34.2941,34.3029,41654.0
2016-09-07 15:05:00,38.85,38.85,38.81,38.82,58748.0,34.3029,34.3029,34.2676,34.2764,58748.0
2016-09-07 15:10:00,38.82,38.85,38.81,38.84,37540.0,34.2764,34.3029,34.2676,34.2941,37540.0
2016-09-07 15:15:00,38.85,38.86,38.84,38.85,37980.0,34.3029,34.3118,34.2941,34.3029,37980.0
2016-09-07 15:20:00,38.85,38.85,38.83,38.84,40924.0,34.3029,34.3029,34.2853,34.2941,40924.0
2016-09-07 15:25:00,38.84,38.84,38.82,38.82,50436.0,34.2941,34.2941,34.2764,34.2764,50436.0
2016-09-07 15:30:00,38.82,38.82,38.8,38.81,70516.0,34.2764,34.2764,34.2588,34.2676,70516.0
2016-09-07 15:35:00,38.81,38.82,38.78,38.79,73162.0,34.2676,34.2764,34.2411,34.2499,73162.0
2016-09-07 15:40:00,38.8,38.81,38.79,38.8,105584.0,34.2588,34.2676,34.2499,34.2588,105584.0
2016-09-07 15:45:00,38.79,38.8,38.77,38.77,109628.0,34.2499,34.2588,34.2323,34.2323,109628.0
2016-09-07 15:50:00,38.77,38.78,38.77,38.77,109838.0,34.2323,34.2411,34.2323,34.2323,109838.0
2016-09-07 15:55:00,38.77,38.78,38.76,38.77,312234.0,34.2323,34.2411,34.2235,34.2323,312234.0
2016-09-08 09:30:00,38.65,38.76,38.6,38.72,114322.0,34.1263,34.2235,34.0822,34.1881,114322.0
2016-09-08 09:35:00,38.7,38.72,38.51,38.59,64768.0,34.1705,34.1881,34.0027,34.0734,64768.0
2016-09-08 09:40:00,38.58,38.6,38.51,38.52,80416.0,34.0645,34.0822,34.0027,34.0115,80416.0
2016-09-08 09:45:00,38.52,38.57,38.51,38.56,55586.0,34.0115,34.0557,34.0027,34.0469,55586.0
2016-09-08 09:50:00,38.57,38.57,38.48,38.49,85614.0,34.0557,34.0557,33.9762,33.9851,85614.0
2016-09-08 09:55:00,38.49,38.55,38.48,38.55,58262.0,33.9851,34.038,33.9762,34.038,58262.0
2016-09-08 10:00:00,38.55,38.58,38.54,38.55,74352.0,34.038,34.0645,34.0292,34.038,74352.0
2016-09-08 10:05:00,38.55,38.56,38.54,38.56,78784.0,34.038,34.0469,34.0292,34.0469,78784.0
2016-09-08 10:10:00,38.56,38.58,38.54,38.57,80688.0,34.0469,34.0645,34.0292,34.0557,80688.0
2016-09-08 10:15:00,38.58,38.61,38.57,38.59,73462.0,34.0645,34.091,34.0557,34.0734,73462.0
2016-09-08 10:20:00,38.6,38.6,38.56,38.56,45112.0,34.0822,34.0822,34.0469,34.0469,45112.0
2016-09-08 10:25:00,38.57,38.57,38.53,38.53,61262.0,34.0557,34.0557,34.0204,34.0204,61262.0
2016-09-08 10:30:00,38.54,38.56,38.51,38.52,95330.0,34.0292,34.0469,34.0027,34.0115,95330.0
2016-09-08 10:35:00,38.52,38.56,38.48,38.49,216982.0,34.0115,34.0469,33.9762,33.9851,216982.0
2016-09-08 10:40:00,38.49,38.5,38.45,38.49,155682.0,33.9851,33.9939,33.9497,33.9851,155682.0
2016-09-08 10:45:00,38.46,38.48,38.46,38.47,65600.0,33.9586,33.9762,33.9586,33.9674,65600.0
2016-09-08 10:50:00,38.47,38.47,38.43,38.44,57654.0,33.9674,33.9674,33.9321,33.9409,57654.0
2016-09-08 10:55:00,38.44,38.44,38.38,38.4,69348.0,33.9409,33.9409,33.8879,33.9056,69348.0
2016-09-08 11:00:00,38.4,38.43,38.38,38.39,134356.0,33.9056,33.9321,33.8879,33.8968,134356.0
2016-09-08 11:05:00,38.39,38.46,38.39,38.46,73816.0,33.8968,33.9586,33.8968,33.9586,73816.0
2016-09-08 11:10:00,38.46,38.47,38.43,38.44,73604.0,33.9586,33.9674,33.9321,33.9409,73604.0
2016-09-08 11:15:00,38.44,38.44,38.36,38.36,76712.0,33.9409,33.9409,33.8703,33.8703,76712.0
2016-09-08 11:20:00,38.37,38.38,38.35,38.36,80340.0,33.8791,33.8879,33.8614,33.8703,80340.0
2016-09-08 11:25:00,38.36,38.37,38.34,38.35,84090.0,33.8703,33.8791,33.8526,33.8614,84090.0
2016-09-08 11:30:00,38.35,38.35,38.31,38.33,86334.0,33.8614,33.8614,33.8261,33.8438,86334.0
2016-09-08 11:35:00,38.33,38.33,38.3,38.31,65284.0,33.8438,33.8438,33.8173,33.8261,65284.0
2016-09-08 11:40:00,38.32,38.32,38.3,38.31,75392.0,33.835,33.835,33.8173,33.8261,75392.0
2016-09-08 11:45:00,38.31,38.31,38.29,38.31,123088.0,33.8261,33.8261,33.8085,33.8261,123088.0
2016-09-08 11:50:00,38.31,38.34,38.31,38.32,87608.0,33.8261,33.8526,33.8261,33.835,87608.0
2016-09-08 11:55:00,38.31,38.32,38.29,38.29,48752.0,33.8261,33.835,33.8085,33.8085,48752.0
2016-09-08 12:00:00,38.29,38.3,38.26,38.27,115818.0,33.8085,33.8173,33.782,33.7908,115818.0
2016-09-08 12:05:00,38.27,38.31,38.26,38.29,78354.0,33.7908,33.8261,33.782,33.8085,78354.0
2016-09-08 12:10:00,38.28,38.29,38.26,38.27,69496.0,33.7996,33.8085,33.782,33.7908,69496.0
2016-09-08 12:15:00,38.27,38.27,38.25,38.27,85836.0,33.7908,33.7908,33.7731,33.7908,85836.0
2016-09-08 12:20:00,38.27,38.31,38.27,38.3,56658.0,33.7908,33.8261,33.7908,33.8173,56658.0
2016-09-08 12:25:00,38.31,38.33,38.28,38.29,57066.0,33.8261,33.8438,33.7996,33.8085,57066.0
2016-09-08 12:30:00,38.29,38.31,38.29,38.3,38638.0,33.8085,33.8261,33.8085,33.8173,38638.0
2016-09-08 12:35:00,38.3,38.31,38.27,38.27,60796.0,33.8173,33.8261,33.7908,33.7908,60796.0
2016-09-08 12:40:00,38.28,38.29,38.27,38.27,53788.0,33.7996,33.8085,33.7908,33.7908,53788.0
2016-09-08 12:45:00,38.27,38.3,38.27,38.3,31646.0,33.7908,33.8173,33.7908,33.8173,31646.0
2016-09-08 12:50:00,38.3,38.3,38.27,38.28,48210.0,33.8173,33.8173,33.7908,33.7996,48210.0
2016-09-08 12:55:00,38.29,38.29,38.27,38.27,29346.0,33.8085,33.8085,33.7908,33.7908,29346.0
2016-09-08 13:00:00,38.28,38.29,38.27,38.28,57810.0,33.7996,33.8085,33.7908,33.7996,57810.0
2016-09-08 13:05:00,38.28,38.28,38.24,38.24,102966.0,33.7996,33.7996,33.7643,33.7643,102966.0
2016-09-08 13:10:00,38.25,38.26,38.24,38.24,44588.0,33.7731,33.782,33.7643,33.7643,44588.0
2016-09-08 13:15:00,38.25,38.26,38.22,38.22,65086.0,33.7731,33.782,33.7467,33.7467,65086.0
2016-09-08 13:20:00,38.23,38.23,38.22,38.22,67030.0,33.7555,33.7555,33.7467,33.7467,67030.0
2016-09-08 13:25:00,38.22,38.22,38.19,38.19,65212.0,33.7467,33.7467,33.7202,33.7202,65212.0
2016-09-08 13:30:00,38.19,38.21,38.19,38.2,84542.0,33.7202,33.7378,33.7202,33.729,84542.0
2016-09-08 13:35:00,38.2,38.2,38.14,38.14,194026.0,33.729,33.729,33.676,33.676,194026.0
2016-09-08 13:40:00,38.14,38.17,38.12,38.12,121400.0,33.676,33.7025,33.6584,33.6584,121400.0
2016-09-08 13:45:00,38.13,38.13,38.03,38.03,212140.0,33.6672,33.6672,33.5789,33.5789,212140.0
2016-09-08 13:50:00,38.04,38.09,38.02,38.07,171468.0,33.5877,33.6319,33.5701,33.6142,171468.0
2016-09-08 13:55:00,38.07,38.08,38.04,38.08,139844.0,33.6142,33.623,33.5877,33.623,139844.0
2016-09-08 14:00:00,38.08,38.13,38.08,38.09,217668.0,33.623,33.6672,33.623,33.6319,217668.0
2016-09-08 14:05:00,38.09,38.1,38.08,38.09,97700.0,33.6319,33.6407,33.623,33.6319,97700.0
2016-09-08 14:10:00,38.09,38.13,38.09,38.13,75112.0,33.6319,33.6672,33.6319,33.6672,75112.0
2016-09-08 14:15:00,38.13,38.13,38.1,38.12,132780.0,33.6672,33.6672,33.6407,33.6584,132780.0
2016-09-08 14:20:00,38.11,38.13,38.07,38.08,98544.0,33.6495,33.6672,33.6142,33.623,98544.0
2016-09-08 14:25:00,38.08,38.16,38.08,38.15,70120.0,33.623,33.6937,33.623,33.6849,70120.0
2016-09-08 14:30:00,38.15,38.18,38.14,38.18,94072.0,33.6849,33.7113,33.676,33.7113,94072.0
2016-09-08 14:35:00,38.18,38.2,38.15,38.18,120280.0,33.7113,33.729,33.6849,33.7113,120280.0
2016-09-08 14:40:00,38.18,38.2,38.17,38.19,63804.0,33.7113,33.729,33.7025,33.7202,63804.0
2016-09-08 14:45:00,38.19,38.19,38.16,38.17,74842.0,33.7202,33.7202,33.6937,33.7025,74842.0
2016-09-08 14:50:00,38.17,38.18,38.15,38.16,72668.0,33.7025,33.7113,33.6849,33.6937,72668.0
2016-09-08 14:55:00,38.16,38.16,38.15,38.16,197024.0,33.6937,33.6937,33.6849,33.6937,197024.0
2016-09-08 15:00:00,38.16,38.21,38.16,38.19,154466.0,33.6937,33.7378,33.6937,33.7202,154466.0
2016-09-08 15:05:00,38.19,38.19,38.16,38.19,66670.0,33.7202,33.7202,33.6937,33.7202,66670.0
2016-09-08 15:10:00,38.2,38.22,38.19,38.19,60534.0,33.729,33.7467,33.7202,33.7202,60534.0
2016-09-08 15:15:00,38.19,38.22,38.17,38.17,78024.0,33.7202,33.7467,33.7025,33.7025,78024.0
2016-09-08 15:20:00,38.17,38.17,38.15,38.17,74142.0,33.7025,33.7025,33.6849,33.7025,74142.0
2016-09-08 15:25:00,38.17,38.17,38.13,38.13,57068.0,33.7025,33.7025,33.6672,33.6672,57068.0
2016-09-08 15:30:00,38.13,38.16,38.13,38.15,90966.0,33.6672,33.6937,33.6672,33.6849,90966.0
2016-09-08 15:35:00,38.14,38.18,38.13,38.16,160000.0,33.676,33.7113,33.6672,33.6937,160000.0
2016-09-08 15:40:00,38.16,38.17,38.14,38.16,128748.0,33.6937,33.7025,33.676,33.6937,128748.0
2016-09-08 15:45:00,38.16,38.16,38.12,38.12,155150.0,33.6937,33.6937,33.6584,33.6584,155150.0
2016-09-08 15:50:00,38.12,38.13,38.1,38.11,252228.0,33.6584,33.6672,33.6407,33.6495,252228.0
2016-09-08 15:55:00,38.11,38.12,38.08,38.09,811530.0,33.6495,33.6584,33.623,33.6319,811530.0
2016-09-09 09:30:00,37.85,37.86,37.69,37.72,289324.0,33.42,33.4288,33.2787,33.3052,289324.0
2016-09-09 09:35:00,37.71,37.77,37.67,37.74,177750.0,33.2964,33.3493,33.261,33.3228,177750.0
2016-09-09 09:40:00,37.76,37.83,37.75,37.82,140544.0,33.3405,33.4023,33.3317,33.3935,140544.0
2016-09-09 09:45:00,37.82,37.83,37.74,37.77,138306.0,33.3935,33.4023,33.3228,33.3493,138306.0
2016-09-09 09:50:00,37.77,37.77,37.71,37.74,184396.0,33.3493,33.3493,33.2964,33.3228,184396.0
2016-09-09 09:55:00,37.74,37.75,37.69,37.74,119154.0,33.3228,33.3317,33.2787,33.3228,119154.0
2016-09-09 10:00:00,37.73,37.75,37.71,37.72,99394.0,33.314,33.3317,33.2964,33.3052,99394.0
2016-09-09 10:05:00,37.72,37.73,37.69,37.71,90400.0,33.3052,33.314,33.2787,33.2964,90400.0
2016-09-09 10:10:00,37.71,37.73,37.71,37.71,122856.0,33.2964,33.314,33.2964,33.2964,122856.0
2016-09-09 10:15:00,37.71,37.73,37.68,37.69,160368.0,33.2964,33.314,33.2699,33.2787,160368.0
2016-09-09 10:20:00,37.68,37.73,37.67,37.73,65728.0,33.2699,33.314,33.261,33.314,65728.0
2016-09-09 10:25:00,37.73,37.73,37.71,37.71,74094.0,33.314,33.314,33.2964,33.2964,74094.0
2016-09-09 10:30:00,37.71,37.73,37.69,37.73,73150.0,33.2964,33.314,33.2787,33.314,73150.0
2016-09-09 10:35:00,37.73,37.74,37.64,37.68,164744.0,33.314,33.3228,33.2345,33.2699,164744.0
2016-09-09 10:40:00,37.68,37.73,37.68,37.72,55570.0,33.2699,33.314,33.2699,33.3052,55570.0
2016-09-09 10:45:00,37.72,37.72,37.66,37.69,66844.0,33.3052,33.3052,33.2522,33.2787,66844.0
2016-09-09 10:50:00,37.68,37.7,37.63,37.67,124454.0,33.2699,33.2875,33.2257,33.261,124454.0
2016-09-09 10:55:00,37.67,37.71,37.65,37.7,156068.0,33.261,33.2964,33.2434,33.2875,156068.0
2016-09-09 11:00:00,37.71,37.71,37.66,37.68,94280.0,33.2964,33.2964,33.2522,33.2699,94280.0
2016-09-09 11:05:00,37.68,37.78,37.67,37.78,110848.0,33.2699,33.3582,33.261,33.3582,110848.0
2016-09-09 11:10:00,37.78,37.79,37.74,37.76,91090.0,33.3582,33.367,33.3228,33.3405,91090.0
2016-09-09 11:15:00,37.76,37.76,37.73,37.74,85048.0,33.3405,33.3405,33.314,33.3228,85048.0
2016-09-09 11:20:00,37.74,37.76,37.74,37.74,96478.0,33.3228,33.3405,33.3228,33.3228,96478.0
2016-09-09 11:25:00,37.74,37.76,37.74,37.74,114398.0,33.3228,33.3405,33.3228,33.3228,114398.0
2016-09-09 11:30:00,37.75,37.75,37.72,37.72,67430.0,33.3317,33.3317,33.3052,33.3052,67430.0
2016-09-09 11:35:00,37.72,37.74,37.72,37.74,49176.0,33.3052,33.3228,33.3052,33.3228,49176.0
2016-09-09 11:40:00,37.74,37.75,37.72,37.73,39040.0,33.3228,33.3317,33.3052,33.314,39040.0
2016-09-09 11:45:00,37.74,37.75,37.73,37.74,43844.0,33.3228,33.3317,33.314,33.3228,43844.0
2016-09-09 11:50:00,37.74,37.74,37.72,37.73,152118.0,33.3228,33.3228,33.3052,33.314,152118.0
2016-09-09 11:55:00,37.73,37.73,37.68,37.71,70130.0,33.314,33.314,33.2699,33.2964,70130.0
2016-09-09 12:00:00,37.71,37.74,37.71,37.73,115934.0,33.2964,33.3228,33.2964,33.314,115934.0
2016-09-09 12:05:00,37.73,37.73,37.69,37.71,75616.0,33.314,33.314,33.2787,33.2964,75616.0
2016-09-09 12:10:00,37.71,37.72,37.71,37.72,51764.0,33.2964,33.3052,33.2964,33.3052,51764.0
2016-09-09 12:15:00,37.71,37.72,37.68,37.69,40572.0,33.2964,33.3052,33.2699,33.2787,40572.0
2016-09-09 12:20:00,37.69,37.73,37.69,37.73,80214.0,33.2787,33.314,33.2787,33.314,80214.0
2016-09-09 12:25:00,37.73,37.73,37.7,37.71,29644.0,33.314,33.314,33.2875,33.2964,29644.0
2016-09-09 12:30:00,37.71,37.71,37.67,37.69,71276.0,33.2964,33.2964,33.261,33.2787,71276.0
2016-09-09 12:35:00,37.69,37.7,37.67,37.67,51972.0,33.2787,33.2875,33.261,33.261,51972.0
2016-09-09 12:40:00,37.67,37.69,37.66,37.68,48162.0,33.261,33.2787,33.2522,33.2699,48162.0
2016-09-09 12:45:00,37.69,37.7,37.68,37.69,84470.0,33.2787,33.2875,33.2699,33.2787,84470.0
2016-09-09 12:50:00,37.69,37.72,37.68,37.7,72922.0,33.2787,33.3052,33.2699,33.2875,72922.0
2016-09-09 12:55:00,37.71,37.72,37.69,37.71,50036.0,33.2964,33.3052,33.2787,33.2964,50036.0
2016-09-09 13:00:00,37.71,37.72,37.68,37.69,42718.0,33.2964,33.3052,33.2699,33.2787,42718.0
2016-09-09 13:05:00,37.68,37.7,37.68,37.69,50980.0,33.2699,33.2875,33.2699,33.2787,50980.0
2016-09-09 13:10:00,37.68,37.69,37.64,37.65,55770.0,33.2699,33.2787,33.2345,33.2434,55770.0
2016-09-09 13:15:00,37.65,37.65,37.64,37.65,42176.0,33.2434,33.2434,33.2345,33.2434,42176.0
2016-09-09 13:20:00,37.65,37.66,37.64,37.66,30588.0,33.2434,33.2522,33.2345,33.2522,30588.0
2016-09-09 13:25:00,37.66,37.67,37.64,37.67,45276.0,33.2522,33.261,33.2345,33.261,45276.0
2016-09-09 13:30:00,37.67,37.68,37.66,37.68,25456.0,33.261,33.2699,33.2522,33.2699,25456.0
2016-09-09 13:35:00,37.67,37.67,37.63,37.63,67186.0,33.261,33.261,33.2257,33.2257,67186.0
2016-09-09 13:40:00,37.64,37.64,37.6,37.62,52156.0,33.2345,33.2345,33.1992,33.2169,52156.0
2016-09-09 13:45:00,37.62,37.63,37.6,37.63,43954.0,33.2169,33.2257,33.1992,33.2257,43954.0
2016-09-09 13:50:00,37.63,37.63,37.61,37.62,58662.0,33.2257,33.2257,33.2081,33.2169,58662.0
2016-09-09 13:55:00,37.62,37.66,37.62,37.65,41994.0,33.2169,33.2522,33.2169,33.2434,41994.0
2016-09-09 14:00:00,37.65,37.65,37.57,37.58,62120.0,33.2434,33.2434,33.1727,33.1816,62120.0
2016-09-09 14:05:00,37.58,37.62,37.57,37.58,49230.0,33.1816,33.2169,33.1727,33.1816,49230.0
2016-09-09 14:10:00,37.58,37.61,37.57,37.58,63772.0,33.1816,33.2081,33.1727,33.1816,63772.0
2016-09-09 14:15:00,37.59,37.6,37.58,37.6,40728.0,33.1904,33.1992,33.1816,33.1992,40728.0
2016-09-09 14:20:00,37.6,37.6,37.58,37.6,44472.0,33.1992,33.1992,33.1816,33.1992,44472.0
2016-09-09 14:25:00,37.62,37.62,37.59,37.62,38898.0,33.2169,33.2169,33.1904,33.2169,38898.0
2016-09-09 14:30:00,37.62,37.63,37.6,37.6,50322.0,33.2169,33.2257,33.1992,33.1992,50322.0
2016-09-09 14:35:00,37.6,37.63,37.6,37.62,60946.0,33.1992,33.2257,33.1992,33.2169,60946.0
2016-09-09 14:40:00,37.62,37.62,37.56,37.57,57564.0,33.2169,33.2169,33.1639,33.1727,57564.0
2016-09-09 14:45:00,37.57,37.58,37.55,37.56,59300.0,33.1727,33.1816,33.1551,33.1639,59300.0
2016-09-09 14:50:00,37.56,37.6,37.56,37.57,61544.0,33.1639,33.1992,33.1639,33.1727,61544.0
2016-09-09 14:55:00,37.58,37.6,37.58,37.6,67506.0,33.1816,33.1992,33.1816,33.1992,67506.0
2016-09-09 15:00:00,37.6,37.62,37.58,37.59,63264.0,33.1992,33.2169,33.1816,33.1904,63264.0
2016-09-09 15:05:00,37.59,37.6,37.55,37.59,64638.0,33.1904,33.1992,33.1551,33.1904,64638.0
2016-09-09 15:10:00,37.6,37.6,37.56,37.57,73610.0,33.1992,33.1992,33.1639,33.1727,73610.0
2016-09-09 15:15:00,37.57,37.65,37.57,37.62,97796.0,33.1727,33.2434,33.1727,33.2169,97796.0
2016-09-09 15:20:00,37.62,37.63,37.59,37.61,88036.0,33.2169,33.2257,33.1904,33.2081,88036.0
2016-09-09 15:25:00,37.61,37.63,37.58,37.58,103782.0,33.2081,33.2257,33.1816,33.1816,103782.0
2016-09-09 15:30:00,37.59,37.6,37.57,37.59,98646.0,33.1904,33.1992,33.1727,33.1904,98646.0
2016-09-09 15:35:00,37.59,37.59,37.53,37.53,127426.0,33.1904,33.1904,33.1374,33.1374,127426.0
2016-09-09 15:40:00,37.53,37.54,37.49,37.5,355020.0,33.1374,33.1462,33.1021,33.1109,355020.0
2016-09-09 15:45:00,37.5,37.5,37.46,37.49,148754.0,33.1109,33.1109,33.0756,33.1021,148754.0
2016-09-09 15:50:00,37.49,37.51,37.47,37.49,196834.0,33.1021,33.1198,33.0844,33.1021,196834.0
2016-09-09 15:55:00,37.49,37.49,37.38,37.38,518242.0,33.1021,33.1021,33.005,33.005,518242.0
2016-09-12 09:30:00,37.38,37.61,37.38,37.61,302958.0,33.005,33.2081,33.005,33.2081,302958.0
2016-09-12 09:35:00,37.61,37.65,37.58,37.6,205284.0,33.2081,33.2434,33.1816,33.1992,205284.0
2016-09-12 09:40:00,37.61,37.61,37.49,37.49,116438.0,33.2081,33.2081,33.1021,33.1021,116438.0
2016-09-12 09:45:00,37.49,37.51,37.44,37.44,87572.0,33.1021,33.1198,33.058,33.058,87572.0
2016-09-12 09:50:00,37.45,37.53,37.45,37.51,398986.0,33.0668,33.1374,33.0668,33.1198,398986.0
2016-09-12 09:55:00,37.51,37.55,37.48,37.52,150590.0,33.1198,33.1551,33.0933,33.1286,150590.0
2016-09-12 10:00:00,37.52,37.52,37.36,37.38,149232.0,33.1286,33.1286,32.9873,33.005,149232.0
2016-09-12 10:05:00,37.38,37.49,37.38,37.47,115602.0,33.005,33.1021,33.005,33.0844,115602.0
2016-09-12 10:10:00,37.47,37.49,37.45,37.48,59204.0,33.0844,33.1021,33.0668,33.0933,59204.0
2016-09-12 10:15:00,37.48,37.53,37.48,37.52,78974.0,33.0933,33.1374,33.0933,33.1286,78974.0
2016-09-12 10:20:00,37.52,37.52,37.47,37.48,89618.0,33.1286,33.1286,33.0844,33.0933,89618.0
2016-09-12 10:25:00,37.48,37.6,37.47,37.59,74208.0,33.0933,33.1992,33.0844,33.1904,74208.0
2016-09-12 10:30:00,37.6,37.62,37.56,37.6,94132.0,33.1992,33.2169,33.1639,33.1992,94132.0
2016-09-12 10:35:00,37.6,37.6,37.54,37.55,56874.0,33.1992,33.1992,33.1462,33.1551,56874.0
2016-09-12 10:40:00,37.55,37.57,37.54,37.56,71636.0,33.1551,33.1727,33.1462,33.1639,71636.0
2016-09-12 10:45:00,37.57,37.6,37.56,37.58,69944.0,33.1727,33.1992,33.1639,33.1816,69944.0
2016-09-12 10:50:00,37.58,37.58,37.5,37.51,71550.0,33.1816,33.1816,33.1109,33.1198,71550.0
2016-09-12 10:55:00,37.51,37.57,37.5,37.56,129782.0,33.1198,33.1727,33.1109,33.1639,129782.0
2016-09-12 11:00:00,37.55,37.57,37.49,37.51,98666.0,33.1551,33.1727,33.1021,33.1198,98666.0
2016-09-12 11:05:00,37.51,37.52,37.45,37.47,68062.0,33.1198,33.1286,33.0668,33.0844,68062.0
2016-09-12 11:10:00,37.48,37.5,37.47,37.49,52562.0,33.0933,33.1109,33.0844,33.1021,52562.0
2016-09-12 11:15:00,37.49,37.51,37.48,37.49,62792.0,33.1021,33.1198,33.0933,33.1021,62792.0
2016-09-12 11:20:00,37.49,37.51,37.48,37.5,91098.0,33.1021,33.1198,33.0933,33.1109,91098.0
2016-09-12 11:25:00,37.5,37.51,37.48,37.49,54666.0,33.1109,33.1198,33.0933,33.1021,54666.0
2016-09-12 11:30:00,37.49,37.51,37.48,37.5,151492.0,33.1021,33.1198,33.0933,33.1109,151492.0
2016-09-12 11:35:00,37.5,37.58,37.49,37.58,119232.0,33.1109,33.1816,33.1021,33.1816,119232.0
2016-09-12 11:40:00,37.57,37.6,37.57,37.59,37728.0,33.1727,33.1992,33.1727,33.1904,37728.0
2016-09-12 11:45:00,37.59,37.6,37.57,37.6,47404.0,33.1904,33.1992,33.1727,33.1992,47404.0
2016-09-12 11:50:00,37.6,37.67,37.6,37.67,59388.0,33.1992,33.261,33.1992,33.261,59388.0
2016-09-12 11:55:00,37.67,37.71,37.65,37.66,56560.0,33.261,33.2964,33.2434,33.2522,56560.0
2016-09-12 12:00:00,37.66,37.66,37.64,37.66,50418.0,33.2522,33.2522,33.2345,33.2522,50418.0
2016-09-12 12:05:00,37.66,37.66,37.64,37.65,36826.0,33.2522,33.2522,33.2345,33.2434,36826.0
2016-09-12 12:10:00,37.65,37.66,37.62,37.63,36012.0,33.2434,33.2522,33.2169,33.2257,36012.0
2016-09-12 12:15:00,37.63,37.63,37.61,37.62,44136.0,33.2257,33.2257,33.2081,33.2169,44136.0
2016-09-12 12:20:00,37.62,37.65,37.62,37.64,28534.0,33.2169,33.2434,33.2169,33.2345,28534.0
2016-09-12 12:25:00,37.64,37.67,37.63,37.66,251782.0,33.2345,33.261,33.2257,33.2522,251782.0
2016-09-12 12:30:00,37.66,37.68,37.63,37.63,68190.0,33.2522,33.2699,33.2257,33.2257,68190.0
2016-09-12 12:35:00,37.63,37.64,37.62,37.62,33144.0,33.2257,33.2345,33.2169,33.2169,33144.0
2016-09-12 12:40:00,37.63,37.64,37.62,37.63,38802.0,33.2257,33.2345,33.2169,33.2257,38802.0
2016-09-12 12:45:00,37.63,37.65,37.63,37.63,52780.0,33.2257,33.2434,33.2257,33.2257,52780.0
2016-09-12 12:50:00,37.63,37.69,37.63,37.68,87912.0,33.2257,33.2787,33.2257,33.2699,87912.0
2016-09-12 12:55:00,37.68,37.69,37.64,37.67,43286.0,33.2699,33.2787,33.2345,33.261,43286.0
2016-09-12 13:00:00,37.67,37.7,37.67,37.69,37004.0,33.261,33.2875,33.261,33.2787,37004.0
2016-09-12 13:05:00,37.69,37.7,37.67,37.68,44160.0,33.2787,33.2875,33.261,33.2699,44160.0
2016-09-12 13:10:00,37.68,37.72,37.68,37.72,52300.0,33.2699,33.3052,33.2699,33.3052,52300.0
2016-09-12 13:15:00,37.72,37.82,37.72,37.73,123666.0,33.3052,33.3935,33.3052,33.314,123666.0
2016-09-12 13:20:00,37.72,37.74,37.67,37.69,62594.0,33.3052,33.3228,33.261,33.2787,62594.0
2016-09-12 13:25:00,37.7,37.74,37.68,37.68,56906.0,33.2875,33.3228,33.2699,33.2699,56906.0
2016-09-12 13:30:00,37.69,37.69,37.62,37.63,109852.0,33.2787,33.2787,33.2169,33.2257,109852.0
2016-09-12 13:35:00,37.63,37.7,37.62,37.7,58266.0,33.2257,33.2875,33.2169,33.2875,58266.0
2016-09-12 13:40:00,37.69,37.7,37.65,37.66,43624.0,33.2787,33.2875,33.2434,33.2522,43624.0
2016-09-12 13:45:00,37.66,37.73,37.66,37.72,113476.0,33.2522,33.314,33.2522,33.3052,113476.0
2016-09-12 13:50:00,37.72,37.76,37.72,37.76,56378.0,33.3052,33.3405,33.3052,33.3405,56378.0
2016-09-12 13:55:00,37.76,37.8,37.73,37.8,72744.0,33.3405,33.3758,33.314,33.3758,72744.0
2016-09-12 14:00:00,37.8,37.87,37.79,37.85,103842.0,33.3758,33.4376,33.367,33.42,103842.0
2016-09-12 14:05:00,37.84,37.85,37.8,37.84,134372.0,33.4111,33.42,33.3758,33.4111,134372.0
2016-09-12 14:10:00,37.84,37.84,37.77,37.82,128060.0,33.4111,33.4111,33.3493,33.3935,128060.0
2016-09-12 14:15:00,37.82,37.86,37.76,37.85,712834.0,33.3935,33.4288,33.3405,33.42,712834.0
2016-09-12 14:20:00,37.86,37.86,37.82,37.85,108554.0,33.4288,33.4288,33.3935,33.42,108554.0
2016-09-12 14:25:00,37.85,37.85,37.79,37.81,65294.0,33.42,33.42,33.367,33.3846,65294.0
2016-09-12 14:30:00,37.81,37.85,37.8,37.81,41996.0,33.3846,33.42,33.3758,33.3846,41996.0
2016-09-12 14:35:00,37.81,37.85,37.81,37.85,62786.0,33.3846,33.42,33.3846,33.42,62786.0
2016-09-12 14:40:00,37.85,37.85,37.82,37.83,54146.0,33.42,33.42,33.3935,33.4023,54146.0
2016-09-12 14:45:00,37.84,37.84,37.78,37.8,51934.0,33.4111,33.4111,33.3582,33.3758,51934.0
2016-09-12 14:50:00,37.81,37.83,37.8,37.81,67310.0,33.3846,33.4023,33.3758,33.3846,67310.0
2016-09-12 14:55:00,37.81,37.81,37.78,37.8,42910.0,33.3846,33.3846,33.3582,33.3758,42910.0
2016-09-12 15:00:00,37.8,37.81,37.76,37.8,310586.0,33.3758,33.3846,33.3405,33.3758,310586.0
2016-09-12 15:05:00,37.8,37.81,37.77,37.79,83366.0,33.3758,33.3846,33.3493,33.367,83366.0
2016-09-12 15:10:00,37.8,37.83,37.8,37.8,96872.0,33.3758,33.4023,33.3758,33.3758,96872.0
2016-09-12 15:15:00,37.8,37.81,37.77,37.79,62454.0,33.3758,33.3846,33.3493,33.367,62454.0
2016-09-12 15:20:00,37.8,37.82,37.79,37.81,78052.0,33.3758,33.3935,33.367,33.3846,78052.0
2016-09-12 15:25:00,37.82,37.82,37.8,37.81,58612.0,33.3935,33.3935,33.3758,33.3846,58612.0
2016-09-12 15:30:00,37.81,37.83,37.8,37.81,141150.0,33.3846,33.4023,33.3758,33.3846,141150.0
2016-09-12 15:35:00,37.81,37.83,37.8,37.82,144022.0,33.3846,33.4023,33.3758,33.3935,144022.0
2016-09-12 15:40:00,37.82,37.85,37.82,37.85,113220.0,33.3935,33.42,33.3935,33.42,113220.0
2016-09-12 15:45:00,37.85,37.85,37.8,37.8,164132.0,33.42,33.42,33.3758,33.3758,164132.0
2016-09-12 15:50:00,37.8,37.81,37.77,37.78,301734.0,33.3758,33.3846,33.3493,33.3582,301734.0
2016-09-12 15:55:00,37.78,37.81,37.75,37.77,556260.0,33.3582,33.3846,33.3317,33.3493,556260.0
2016-09-13 09:30:00,37.49,37.6,37.42,37.52,143046.0,33.1021,33.1992,33.0403,33.1286,143046.0
2016-09-13 09:35:00,37.52,37.55,37.44,37.54,92868.0,33.1286,33.1551,33.058,33.1462,92868.0
2016-09-13 09:40:00,37.55,37.65,37.52,37.52,73360.0,33.1551,33.2434,33.1286,33.1286,73360.0
2016-09-13 09:45:00,37.52,37.55,37.47,37.48,74156.0,33.1286,33.1551,33.0844,33.0933,74156.0
2016-09-13 09:50:00,37.48,37.49,37.38,37.45,75560.0,33.0933,33.1021,33.005,33.0668,75560.0
2016-09-13 09:55:00,37.44,37.46,37.42,37.43,80930.0,33.058,33.0756,33.0403,33.0491,80930.0
2016-09-13 10:00:00,37.44,37.46,37.4,37.45,53312.0,33.058,33.0756,33.0226,33.0668,53312.0
2016-09-13 10:05:00,37.45,37.47,37.44,37.45,64264.0,33.0668,33.0844,33.058,33.0668,64264.0
2016-09-13 10:10:00,37.45,37.45,37.33,37.33,88316.0,33.0668,33.0668,32.9608,32.9608,88316.0
2016-09-13 10:15:00,37.33,37.43,37.33,37.37,74472.0,32.9608,33.0491,32.9608,32.9961,74472.0
2016-09-13 10:20:00,37.37,37.38,37.35,37.38,37202.0,32.9961,33.005,32.9785,33.005,37202.0
2016-09-13 10:25:00,37.38,37.4,37.35,37.36,54388.0,33.005,33.0226,32.9785,32.9873,54388.0
2016-09-13 10:30:00,37.36,37.37,37.31,37.35,76478.0,32.9873,32.9961,32.9432,32.9785,76478.0
2016-09-13 10:35:00,37.35,37.41,37.35,37.38,127726.0,32.9785,33.0315,32.9785,33.005,127726.0
2016-09-13 10:40:00,37.38,37.41,37.38,37.39,43296.0,33.005,33.0315,33.005,33.0138,43296.0
2016-09-13 10:45:00,37.39,37.43,37.38,37.38,70360.0,33.0138,33.0491,33.005,33.005,70360.0
2016-09-13 10:50:00,37.38,37.38,37.35,37.37,62462.0,33.005,33.005,32.9785,32.9961,62462.0
2016-09-13 10:55:00,37.37,37.37,37.31,37.34,70506.0,32.9961,32.9961,32.9432,32.9697,70506.0
2016-09-13 11:00:00,37.34,37.37,37.33,37.34,64752.0,32.9697,32.9961,32.9608,32.9697,64752.0
2016-09-13 11:05:00,37.34,37.35,37.32,37.32,77290.0,32.9697,32.9785,32.952,32.952,77290.0
2016-09-13 11:10:00,37.32,37.35,37.32,37.34,43724.0,32.952,32.9785,32.952,32.9697,43724.0
2016-09-13 11:15:00,37.35,37.35,37.32,37.35,66942.0,32.9785,32.9785,32.952,32.9785,66942.0
2016-09-13 11:20:00,37.34,37.39,37.34,37.38,49194.0,32.9697,33.0138,32.9697,33.005,49194.0
2016-09-13 11:25:00,37.38,37.4,37.34,37.34,46454.0,33.005,33.0226,32.9697,32.9697,46454.0
2016-09-13 11:30:00,37.33,37.34,37.26,37.27,76646.0,32.9608,32.9697,32.899,32.9079,76646.0
2016-09-13 11:35:00,37.27,37.34,37.27,37.32,62972.0,32.9079,32.9697,32.9079,32.952,62972.0
2016-09-13 11:40:00,37.32,37.35,37.32,37.34,43588.0,32.952,32.9785,32.952,32.9697,43588.0
2016-09-13 11:45:00,37.34,37.34,37.28,37.29,69660.0,32.9697,32.9697,32.9167,32.9255,69660.0
2016-09-13 11:50:00,37.29,37.31,37.26,37.3,89576.0,32.9255,32.9432,32.899,32.9343,89576.0
2016-09-13 11:55:00,37.31,37.31,37.29,37.3,26550.0,32.9432,32.9432,32.9255,32.9343,26550.0
2016-09-13 12:00:00,37.31,37.32,37.3,37.3,72676.0,32.9432,32.952,32.9343,32.9343,72676.0
2016-09-13 12:05:00,37.3,37.35,37.3,37.34,35826.0,32.9343,32.9785,32.9343,32.9697,35826.0
2016-09-13 12:10:00,37.34,37.38,37.34,37.38,77570.0,32.9697,33.005,32.9697,33.005,77570.0
2016-09-13 12:15:00,37.38,37.38,37.35,37.35,36596.0,33.005,33.005,32.9785,32.9785,36596.0
2016-09-13 12:20:00,37.35,37.36,37.27,37.28,41434.0,32.9785,32.9873,32.9079,32.9167,41434.0
2016-09-13 12:25:00,37.27,37.28,37.23,37.24,55622.0,32.9079,32.9167,32.8725,32.8814,55622.0
2016-09-13 12:30:00,37.24,37.27,37.23,37.27,31176.0,32.8814,32.9079,32.8725,32.9079,31176.0
2016-09-13 12:35:00,37.27,37.3,37.24,37.3,40544.0,32.9079,32.9343,32.8814,32.9343,40544.0
2016-09-13 12:40:00,37.31,37.31,37.28,37.3,57902.0,32.9432,32.9432,32.9167,32.9343,57902.0
2016-09-13 12:45:00,37.29,37.29,37.21,37.22,28550.0,32.9255,32.9255,32.8549,32.8637,28550.0
2016-09-13 12:50:00,37.22,37.22,37.19,37.19,42898.0,32.8637,32.8637,32.8372,32.8372,42898.0
2016-09-13 12:55:00,37.19,37.2,37.14,37.18,63740.0,32.8372,32.846,32.7931,32.8284,63740.0
2016-09-13 13:00:00,37.18,37.18,37.14,37.15,46382.0,32.8284,32.8284,32.7931,32.8019,46382.0
2016-09-13 13:05:00,37.15,37.18,37.14,37.17,62598.0,32.8019,32.8284,32.7931,32.8196,62598.0
2016-09-13 13:10:00,37.17,37.22,37.16,37.21,84648.0,32.8196,32.8637,32.8107,32.8549,84648.0
2016-09-13 13:15:00,37.21,37.29,37.2,37.29,55228.0,32.8549,32.9255,32.846,32.9255,55228.0
2016-09-13 13:20:00,37.3,37.33,37.24,37.24,82322.0,32.9343,32.9608,32.8814,32.8814,82322.0
2016-09-13 13:25:00,37.24,37.31,37.24,37.31,42116.0,32.8814,32.9432,32.8814,32.9432,42116.0
2016-09-13 13:30:00,37.31,37.35,37.26,37.26,59558.0,32.9432,32.9785,32.899,32.899,59558.0
2016-09-13 13:35:00,37.27,37.29,37.24,37.27,42962.0,32.9079,32.9255,32.8814,32.9079,42962.0
2016-09-13 13:40:00,37.28,37.3,37.24,37.26,62952.0,32.9167,32.9343,32.8814,32.899,62952.0
2016-09-13 13:45:00,37.26,37.27,37.24,37.24,54512.0,32.899,32.9079,32.8814,32.8814,54512.0
2016-09-13 13:50:00,37.24,37.25,37.19,37.21,65420.0,32.8814,32.8902,32.8372,32.8549,65420.0
2016-09-13 13:55:00,37.21,37.24,37.2,37.24,46972.0,32.8549,32.8814,32.846,32.8814,46972.0
2016-09-13 14:00:00,37.24,37.24,37.19,37.24,48746.0,32.8814,32.8814,32.8372,32.8814,48746.0
2016-09-13 14:05:00,37.24,37.27,37.22,37.26,56056.0,32.8814,32.9079,32.8637,32.899,56056.0
2016-09-13 14:10:00,37.26,37.27,37.24,37.26,52364.0,32.899,32.9079,32.8814,32.899,52364.0
2016-09-13 14:15:00,37.27,37.27,37.23,37.24,46260.0,32.9079,32.9079,32.8725,32.8814,46260.0
2016-09-13 14:20:00,37.24,37.25,37.22,37.24,59060.0,32.8814,32.8902,32.8637,32.8814,59060.0
2016-09-13 14:25:00,37.24,37.27,37.23,37.23,44728.0,32.8814,32.9079,32.8725,32.8725,44728.0
2016-09-13 14:30:00,37.22,37.24,37.17,37.19,76414.0,32.8637,32.8814,32.8196,32.8372,76414.0
2016-09-13 14:35:00,37.19,37.24,37.18,37.24,46686.0,32.8372,32.8814,32.8284,32.8814,46686.0
2016-09-13 14:40:00,37.24,37.26,37.23,37.26,42430.0,32.8814,32.899,32.8725,32.899,42430.0
2016-09-13 14:45:00,37.25,37.27,37.23,37.26,74640.0,32.8902,32.9079,32.8725,32.899,74640.0
2016-09-13 14:50:00,37.26,37.27,37.21,37.21,97648.0,32.899,32.9079,32.8549,32.8549,97648.0
2016-09-13 14:55:00,37.22,37.22,37.16,37.17,89754.0,32.8637,32.8637,32.8107,32.8196,89754.0
2016-09-13 15:00:00,37.17,37.18,37.11,37.13,114266.0,32.8196,32.8284,32.7666,32.7842,114266.0
2016-09-13 15:05:00,37.13,37.13,37.1,37.1,109328.0,32.7842,32.7842,32.7577,32.7577,109328.0
2016-09-13 15:10:00,37.1,37.11,37.04,37.08,113698.0,32.7577,32.7666,32.7048,32.7401,113698.0
2016-09-13 15:15:00,37.08,37.14,37.07,37.1,109742.0,32.7401,32.7931,32.7313,32.7577,109742.0
2016-09-13 15:20:00,37.11,37.15,37.1,37.12,133200.0,32.7666,32.8019,32.7577,32.7754,133200.0
2016-09-13 15:25:00,37.13,37.19,37.12,37.18,139174.0,32.7842,32.8372,32.7754,32.8284,139174.0
2016-09-13 15:30:00,37.19,37.25,37.19,37.23,186226.0,32.8372,32.8902,32.8372,32.8725,186226.0
2016-09-13 15:35:00,37.23,37.27,37.23,37.26,108678.0,32.8725,32.9079,32.8725,32.899,108678.0
2016-09-13 15:40:00,37.26,37.26,37.15,37.17,180668.0,32.899,32.899,32.8019,32.8196,180668.0
2016-09-13 15:45:00,37.17,37.2,37.15,37.19,165172.0,32.8196,32.846,32.8019,32.8372,165172.0
2016-09-13 15:50:00,37.19,37.27,37.19,37.26,202194.0,32.8372,32.9079,32.8372,32.899,202194.0
2016-09-13 15:55:00,37.26,37.26,37.16,37.16,309992.0,32.899,32.899,32.8107,32.8107,309992.0
2016-09-14 09:30:00,37.19,37.24,37.18,37.2,99860.0,32.8372,32.8814,32.8284,32.846,99860.0
2016-09-14 09:35:00,37.19,37.21,37.07,37.07,39950.0,32.8372,32.8549,32.7313,32.7313,39950.0
2016-09-14 09:40:00,37.07,37.11,37.02,37.07,60642.0,32.7313,32.7666,32.6871,32.7313,60642.0
2016-09-14 09:45:00,37.07,37.1,37.02,37.02,70084.0,32.7313,32.7577,32.6871,32.6871,70084.0
2016-09-14 09:50:00,37.03,37.03,36.95,36.99,88178.0,32.6959,32.6959,32.6253,32.6606,88178.0
2016-09-14 09:55:00,36.99,37.07,36.96,37.06,62534.0,32.6606,32.7313,32.6341,32.7224,62534.0
2016-09-14 10:00:00,37.06,37.13,37.02,37.08,83258.0,32.7224,32.7842,32.6871,32.7401,83258.0
2016-09-14 10:05:00,37.09,37.13,37.06,37.11,74494.0,32.7489,32.7842,32.7224,32.7666,74494.0
2016-09-14 10:10:00,37.1,37.11,37.07,37.09,57794.0,32.7577,32.7666,32.7313,32.7489,57794.0
2016-09-14 10:15:00,37.09,37.12,37.06,37.08,49870.0,32.7489,32.7754,32.7224,32.7401,49870.0
2016-09-14 10:20:00,37.08,37.17,37.07,37.17,70444.0,32.7401,32.8196,32.7313,32.8196,70444.0
2016-09-14 10:25:00,37.16,37.17,37.12,37.14,80960.0,32.8107,32.8196,32.7754,32.7931,80960.0
2016-09-14 10:30:00,37.15,37.18,37.13,37.15,59318.0,32.8019,32.8284,32.7842,32.8019,59318.0
2016-09-14 10:35:00,37.16,37.17,37.1,37.1,96638.0,32.8107,32.8196,32.7577,32.7577,96638.0
2016-09-14 10:40:00,37.1,37.11,37.04,37.05,52848.0,32.7577,32.7666,32.7048,32.7136,52848.0
2016-09-14 10:45:00,37.06,37.06,37.02,37.02,114932.0,32.7224,32.7224,32.6871,32.6871,114932.0
2016-09-14 10:50:00,37.02,37.07,37.02,37.04,55908.0,32.6871,32.7313,32.6871,32.7048,55908.0
2016-09-14 10:55:00,37.04,37.05,36.99,37.02,99322.0,32.7048,32.7136,32.6606,32.6871,99322.0
2016-09-14 11:00:00,37.02,37.12,37.02,37.12,94110.0,32.6871,32.7754,32.6871,32.7754,94110.0
2016-09-14 11:05:00,37.13,37.13,37.1,37.13,53800.0,32.7842,32.7842,32.7577,32.7842,53800.0
2016-09-14 11:10:00,37.13,37.16,37.1,37.15,81506.0,32.7842,32.8107,32.7577,32.8019,81506.0
2016-09-14 11:15:00,37.16,37.17,37.14,37.16,46046.0,32.8107,32.8196,32.7931,32.8107,46046.0
2016-09-14 11:20:00,37.16,37.2,37.16,37.18,59824.0,32.8107,32.846,32.8107,32.8284,59824.0
2016-09-14 11:25:00,37.18,37.22,37.16,37.16,41222.0,32.8284,32.8637,32.8107,32.8107,41222.0
2016-09-14 11:30:00,37.16,37.16,37.09,37.13,113722.0,32.8107,32.8107,32.7489,32.7842,113722.0
2016-09-14 11:35:00,37.13,37.2,37.13,37.2,41320.0,32.7842,32.846,32.7842,32.846,41320.0
2016-09-14 11:40:00,37.21,37.24,37.19,37.24,98640.0,32.8549,32.8814,32.8372,32.8814,98640.0
2016-09-14 11:45:00,37.24,37.25,37.23,37.23,137522.0,32.8814,32.8902,32.8725,32.8725,137522.0
2016-09-14 11:50:00,37.23,37.27,37.23,37.26,131316.0,32.8725,32.9079,32.8725,32.899,131316.0
2016-09-14 11:55:00,37.26,37.3,37.26,37.29,133476.0,32.899,32.9343,32.899,32.9255,133476.0
2016-09-14 12:00:00,37.29,37.3,37.24,37.26,59616.0,32.9255,32.9343,32.8814,32.899,59616.0
2016-09-14 12:05:00,37.26,37.27,37.21,37.23,25982.0,32.899,32.9079,32.8549,32.8725,25982.0
2016-09-14 12:10:00,37.23,37.24,37.2,37.21,108084.0,32.8725,32.8814,32.846,32.8549,108084.0
2016-09-14 12:15:00,37.21,37.24,37.21,37.24,61350.0,32.8549,32.8814,32.8549,32.8814,61350.0
2016-09-14 12:20:00,37.24,37.25,37.23,37.24,19526.0,32.8814,32.8902,32.8725,32.8814,19526.0
2016-09-14 12:25:00,37.24,37.25,37.23,37.24,23062.0,32.8814,32.8902,32.8725,32.8814,23062.0
2016-09-14 12:30:00,37.24,37.24,37.22,37.22,29974.0,32.8814,32.8814,32.8637,32.8637,29974.0
2016-09-14 12:35:00,37.22,37.23,37.19,37.19,58528.0,32.8637,32.8725,32.8372,32.8372,58528.0
2016-09-14 12:40:00,37.19,37.19,37.13,37.14,25144.0,32.8372,32.8372,32.7842,32.7931,25144.0
2016-09-14 12:45:00,37.15,37.16,37.11,37.15,30684.0,32.8019,32.8107,32.7666,32.8019,30684.0
2016-09-14 12:50:00,37.15,37.17,37.14,37.16,26592.0,32.8019,32.8196,32.7931,32.8107,26592.0
2016-09-14 12:55:00,37.16,37.21,37.15,37.21,55630.0,32.8107,32.8549,32.8019,32.8549,55630.0
2016-09-14 13:00:00,37.2,37.22,37.19,37.22,24066.0,32.846,32.8637,32.8372,32.8637,24066.0
2016-09-14 13:05:00,37.22,37.24,37.21,37.24,32320.0,32.8637,32.8814,32.8549,32.8814,32320.0
2016-09-14 13:10:00,37.24,37.24,37.21,37.21,46644.0,32.8814,32.8814,32.8549,32.8549,46644.0
2016-09-14 13:15:00,37.21,37.22,37.2,37.22,24428.0,32.8549,32.8637,32.846,32.8637,24428.0
2016-09-14 13:20:00,37.22,37.25,37.19,37.24,38198.0,32.8637,32.8902,32.8372,32.8814,38198.0
2016-09-14 13:25:00,37.24,37.25,37.23,37.23,32054.0,32.8814,32.8902,32.8725,32.8725,32054.0
2016-09-14 13:30:00,37.23,37.23,37.21,37.23,28624.0,32.8725,32.8725,32.8549,32.8725,28624.0
2016-09-14 13:35:00,37.22,37.24,37.19,37.24,48200.0,32.8637,32.8814,32.8372,32.8814,48200.0
2016-09-14 13:40:00,37.23,37.24,37.21,37.24,54310.0,32.8725,32.8814,32.8549,32.8814,54310.0
2016-09-14 13:45:00,37.23,37.23,37.18,37.18,78260.0,32.8725,32.8725,32.8284,32.8284,78260.0
2016-09-14 13:50:00,37.18,37.22,37.17,37.21,77366.0,32.8284,32.8637,32.8196,32.8549,77366.0
2016-09-14 13:55:00,37.21,37.22,37.19,37.2,56444.0,32.8549,32.8637,32.8372,32.846,56444.0
2016-09-14 14:00:00,37.19,37.2,37.14,37.14,43200.0,32.8372,32.846,32.7931,32.7931,43200.0
2016-09-14 14:05:00,37.14,37.15,37.1,37.1,36876.0,32.7931,32.8019,32.7577,32.7577,36876.0
2016-09-14 14:10:00,37.1,37.11,37.06,37.07,35690.0,32.7577,32.7666,32.7224,32.7313,35690.0
2016-09-14 14:15:00,37.07,37.12,37.06,37.11,83558.0,32.7313,32.7754,32.7224,32.7666,83558.0
2016-09-14 14:20:00,37.11,37.12,37.07,37.12,48892.0,32.7666,32.7754,32.7313,32.7754,48892.0
2016-09-14 14:25:00,37.11,37.13,37.09,37.13,41240.0,32.7666,32.7842,32.7489,32.7842,41240.0
2016-09-14 14:30:00,37.13,37.15,37.1,37.12,46362.0,32.7842,32.8019,32.7577,32.7754,46362.0
2016-09-14 14:35:00,37.12,37.13,37.11,37.13,34364.0,32.7754,32.7842,32.7666,32.7842,34364.0
2016-09-14 14:40:00,37.13,37.19,37.12,37.17,47186.0,32.7842,32.8372,32.7754,32.8196,47186.0
2016-09-14 14:45:00,37.17,37.18,37.16,37.18,27012.0,32.8196,32.8284,32.8107,32.8284,27012.0
2016-09-14 14:50:00,37.18,37.21,37.17,37.17,44072.0,32.8284,32.8549,32.8196,32.8196,44072.0
2016-09-14 14:55:00,37.18,37.23,37.18,37.21,109340.0,32.8284,32.8725,32.8284,32.8549,109340.0
2016-09-14 15:00:00,37.21,37.22,37.2,37.22,86472.0,32.8549,32.8637,32.846,32.8637,86472.0
2016-09-14 15:05:00,37.22,37.22,37.19,37.2,84272.0,32.8637,32.8637,32.8372,32.846,84272.0
2016-09-14 15:10:00,37.2,37.21,37.14,37.16,34386.0,32.846,32.8549,32.7931,32.8107,34386.0
2016-09-14 15:15:00,37.16,37.16,37.11,37.11,47044.0,32.8107,32.8107,32.7666,32.7666,47044.0
2016-09-14 15:20:00,37.11,37.13,37.06,37.07,93410.0,32.7666,32.7842,32.7224,32.7313,93410.0
2016-09-14 15:25:00,37.07,37.09,37.04,37.05,65902.0,32.7313,32.7489,32.7048,32.7136,65902.0
2016-09-14 15:30:00,37.05,37.1,37.05,37.1,58288.0,32.7136,32.7577,32.7136,32.7577,58288.0
2016-09-14 15:35:00,37.1,37.12,37.07,37.09,71924.0,32.7577,32.7754,32.7313,32.7489,71924.0
2016-09-14 15:40:00,37.09,37.16,37.09,37.15,100320.0,32.7489,32.8107,32.7489,32.8019,100320.0
2016-09-14 15:45:00,37.15,37.16,37.1,37.14,172908.0,32.8019,32.8107,32.7577,32.7931,172908.0
2016-09-14 15:50:00,37.13,37.13,37.08,37.12,225878.0,32.7842,32.7842,32.7401,32.7754,225878.0
2016-09-14 15:55:00,37.12,37.12,37.05,37.09,499984.0,32.7754,32.7754,32.7136,32.7489,499984.0
2016-09-15 09:30:00,37.05,37.14,36.97,37.12,136990.0,32.7136,32.7931,32.643,32.7754,136990.0
2016-09-15 09:35:00,37.15,37.2,36.98,36.99,45714.0,32.8019,32.846,32.6518,32.6606,45714.0
2016-09-15 09:40:00,37.01,37.18,36.99,37.13,79454.0,32.6783,32.8284,32.6606,32.7842,79454.0
2016-09-15 09:45:00,37.13,37.19,37.06,37.17,68872.0,32.7842,32.8372,32.7224,32.8196,68872.0
2016-09-15 09:50:00,37.17,37.19,37.12,37.16,144994.0,32.8196,32.8372,32.7754,32.8107,144994.0
2016-09-15 09:55:00,37.16,37.21,37.14,37.2,196730.0,32.8107,32.8549,32.7931,32.846,196730.0
2016-09-15 10:00:00,37.2,37.23,37.15,37.22,88158.0,32.846,32.8725,32.8019,32.8637,88158.0
2016-09-15 10:05:00,37.22,37.24,37.22,37.23,109456.0,32.8637,32.8814,32.8637,32.8725,109456.0
2016-09-15 10:10:00,37.24,37.36,37.23,37.35,316686.0,32.8814,32.9873,32.8725,32.9785,316686.0
2016-09-15 10:15:00,37.35,37.41,37.35,37.38,165228.0,32.9785,33.0315,32.9785,33.005,165228.0
2016-09-15 10:20:00,37.39,37.39,37.32,37.33,61776.0,33.0138,33.0138,32.952,32.9608,61776.0
2016-09-15 10:25:00,37.33,37.38,37.33,37.38,50202.0,32.9608,33.005,32.9608,33.005,50202.0
2016-09-15 10:30:00,37.38,37.38,37.3,37.3,48482.0,33.005,33.005,32.9343,32.9343,48482.0
2016-09-15 10:35:00,37.3,37.36,37.29,37.36,49796.0,32.9343,32.9873,32.9255,32.9873,49796.0
2016-09-15 10:40:00,37.35,37.35,37.26,37.3,53056.0,32.9785,32.9785,32.899,32.9343,53056.0
2016-09-15 10:45:00,37.3,37.36,37.3,37.36,44532.0,32.9343,32.9873,32.9343,32.9873,44532.0
2016-09-15 10:50:00,37.36,37.42,37.35,37.38,76030.0,32.9873,33.0403,32.9785,33.005,76030.0
2016-09-15 10:55:00,37.38,37.38,37.37,37.38,75512.0,33.005,33.005,32.9961,33.005,75512.0
2016-09-15 11:00:00,37.38,37.4,37.37,37.39,58326.0,33.005,33.0226,32.9961,33.0138,58326.0
2016-09-15 11:05:00,37.38,37.41,37.36,37.41,51138.0,33.005,33.0315,32.9873,33.0315,51138.0
2016-09-15 11:10:00,37.41,37.41,37.37,37.38,35358.0,33.0315,33.0315,32.9961,33.005,35358.0
2016-09-15 11:15:00,37.38,37.41,37.38,37.41,46186.0,33.005,33.0315,33.005,33.0315,46186.0
2016-09-15 11:20:00,37.41,37.44,37.4,37.43,70060.0,33.0315,33.058,33.0226,33.0491,70060.0
2016-09-15 11:25:00,37.43,37.47,37.4,37.46,104934.0,33.0491,33.0844,33.0226,33.0756,104934.0
2016-09-15 11:30:00,37.45,37.49,37.45,37.49,67248.0,33.0668,33.1021,33.0668,33.1021,67248.0
2016-09-15 11:35:00,37.49,37.49,37.43,37.44,76980.0,33.1021,33.1021,33.0491,33.058,76980.0
2016-09-15 11:40:00,37.44,37.47,37.43,37.46,52972.0,33.058,33.0844,33.0491,33.0756,52972.0
2016-09-15 11:45:00,37.47,37.47,37.44,37.44,42744.0,33.0844,33.0844,33.058,33.058,42744.0
2016-09-15 11:50:00,37.44,37.44,37.4,37.42,44540.0,33.058,33.058,33.0226,33.0403,44540.0
2016-09-15 11:55:00,37.42,37.44,37.41,37.42,29664.0,33.0403,33.058,33.0315,33.0403,29664.0
2016-09-15 12:00:00,37.42,37.42,37.4,37.4,30458.0,33.0403,33.0403,33.0226,33.0226,30458.0
2016-09-15 12:05:00,37.4,37.42,37.38,37.41,17158.0,33.0226,33.0403,33.005,33.0315,17158.0
2016-09-15 12:10:00,37.41,37.42,37.4,37.41,22588.0,33.0315,33.0403,33.0226,33.0315,22588.0
2016-09-15 12:15:00,37.41,37.41,37.37,37.38,62426.0,33.0315,33.0315,32.9961,33.005,62426.0
2016-09-15 12:20:00,37.38,37.38,37.34,37.35,25830.0,33.005,33.005,32.9697,32.9785,25830.0
2016-09-15 12:25:00,37.34,37.37,37.32,37.36,29870.0,32.9697,32.9961,32.952,32.9873,29870.0
2016-09-15 12:30:00,37.37,37.4,37.35,37.35,28804.0,32.9961,33.0226,32.9785,32.9785,28804.0
2016-09-15 12:35:00,37.35,37.35,37.3,37.31,29432.0,32.9785,32.9785,32.9343,32.9432,29432.0
2016-09-15 12:40:00,37.32,37.35,37.32,37.34,41292.0,32.952,32.9785,32.952,32.9697,41292.0
2016-09-15 12:45:00,37.33,37.37,37.33,37.34,27200.0,32.9608,32.9961,32.9608,32.9697,27200.0
2016-09-15 12:50:00,37.34,37.35,37.33,37.33,24804.0,32.9697,32.9785,32.9608,32.9608,24804.0
2016-09-15 12:55:00,37.33,37.34,37.3,37.34,26958.0,32.9608,32.9697,32.9343,32.9697,26958.0
2016-09-15 13:00:00,37.34,37.38,37.33,37.37,35800.0,32.9697,33.005,32.9608,32.9961,35800.0
2016-09-15 13:05:00,37.37,37.37,37.3,37.32,30094.0,32.9961,32.9961,32.9343,32.952,30094.0
2016-09-15 13:10:00,37.31,37.33,37.3,37.31,30446.0,32.9432,32.9608,32.9343,32.9432,30446.0
2016-09-15 13:15:00,37.31,37.35,37.29,37.35,31056.0,32.9432,32.9785,32.9255,32.9785,31056.0
2016-09-15 13:20:00,37.35,37.36,37.34,37.35,20780.0,32.9785,32.9873,32.9697,32.9785,20780.0
2016-09-15 13:25:00,37.35,37.38,37.34,37.36,25862.0,32.9785,33.005,32.9697,32.9873,25862.0
2016-09-15 13:30:00,37.37,37.38,37.34,37.36,92154.0,32.9961,33.005,32.9697,32.9873,92154.0
2016-09-15 13:35:00,37.35,37.37,37.33,37.34,72506.0,32.9785,32.9961,32.9608,32.9697,72506.0
2016-09-15 13:40:00,37.34,37.38,37.32,37.37,239604.0,32.9697,33.005,32.952,32.9961,239604.0
2016-09-15 13:45:00,37.37,37.39,37.35,37.39,148740.0,32.9961,33.0138,32.9785,33.0138,148740.0
2016-09-15 13:50:00,37.39,37.41,37.35,37.4,97218.0,33.0138,33.0315,32.9785,33.0226,97218.0
2016-09-15 13:55:00,37.39,37.41,37.35,37.38,350316.0,33.0138,33.0315,32.9785,33.005,350316.0
2016-09-15 14:00:00,37.38,37.42,37.37,37.37,382062.0,33.005,33.0403,32.9961,32.9961,382062.0
2016-09-15 14:05:00,37.37,37.41,37.37,37.4,205634.0,32.9961,33.0315,32.9961,33.0226,205634.0
2016-09-15 14:10:00,37.4,37.42,37.37,37.38,181338.0,33.0226,33.0403,32.9961,33.005,181338.0
2016-09-15 14:15:00,37.38,37.46,37.36,37.45,416052.0,33.005,33.0756,32.9873,33.0668,416052.0
2016-09-15 14:20:00,37.46,37.47,37.41,37.44,270954.0,33.0756,33.0844,33.0315,33.058,270954.0
2016-09-15 14:25:00,37.44,37.45,37.43,37.44,179450.0,33.058,33.0668,33.0491,33.058,179450.0
2016-09-15 14:30:00,37.44,37.46,37.4,37.4,181438.0,33.058,33.0756,33.0226,33.0226,181438.0
2016-09-15 14:35:00,37.4,37.45,37.4,37.45,153136.0,33.0226,33.0668,33.0226,33.0668,153136.0
2016-09-15 14:40:00,37.44,37.45,37.42,37.42,80628.0,33.058,33.0668,33.0403,33.0403,80628.0
2016-09-15 14:45:00,37.43,37.44,37.42,37.43,66838.0,33.0491,33.058,33.0403,33.0491,66838.0
2016-09-15 14:50:00,37.43,37.45,37.41,37.42,156246.0,33.0491,33.0668,33.0315,33.0403,156246.0
2016-09-15 14:55:00,37.43,37.43,37.38,37.4,177998.0,33.0491,33.0491,33.005,33.0226,177998.0
2016-09-15 15:00:00,37.4,37.46,37.39,37.46,137100.0,33.0226,33.0756,33.0138,33.0756,137100.0
2016-09-15 15:05:00,37.46,37.52,37.46,37.52,73950.0,33.0756,33.1286,33.0756,33.1286,73950.0
2016-09-15 15:10:00,37.52,37.61,37.52,37.54,394328.0,33.1286,33.2081,33.1286,33.1462,394328.0
2016-09-15 15:15:00,37.53,37.54,37.51,37.51,113496.0,33.1374,33.1462,33.1198,33.1198,113496.0
2016-09-15 15:20:00,37.51,37.56,37.49,37.54,160114.0,33.1198,33.1639,33.1021,33.1462,160114.0
2016-09-15 15:25:00,37.55,37.6,37.54,37.55,310290.0,33.1551,33.1992,33.1462,33.1551,310290.0
2016-09-15 15:30:00,37.55,37.55,37.52,37.52,180672.0,33.1551,33.1551,33.1286,33.1286,180672.0
2016-09-15 15:35:00,37.52,37.55,37.51,37.55,75754.0,33.1286,33.1551,33.1198,33.1551,75754.0
2016-09-15 15:40:00,37.55,37.56,37.52,37.54,91986.0,33.1551,33.1639,33.1286,33.1462,91986.0
2016-09-15 15:45:00,37.54,37.56,37.52,37.54,87156.0,33.1462,33.1639,33.1286,33.1462,87156.0
2016-09-15 15:50:00,37.54,37.54,37.49,37.52,108108.0,33.1462,33.1462,33.1021,33.1286,108108.0
2016-09-15 15:55:00,37.52,37.52,37.49,37.51,274210.0,33.1286,33.1286,33.1021,33.1198,274210.0
2016-09-16 09:30:00,37.35,37.35,37.27,37.35,1068420.0,32.9785,32.9785,32.9079,32.9785,1068420.0
2016-09-16 09:35:00,37.35,37.38,37.24,37.26,153920.0,32.9785,33.005,32.8814,32.899,153920.0
2016-09-16 09:40:00,37.27,37.33,37.24,37.27,78706.0,32.9079,32.9608,32.8814,32.9079,78706.0
2016-09-16 09:45:00,37.27,37.32,37.21,37.31,112396.0,32.9079,32.952,32.8549,32.9432,112396.0
2016-09-16 09:50:00,37.32,37.32,37.24,37.26,75988.0,32.952,32.952,32.8814,32.899,75988.0
2016-09-16 09:55:00,37.26,37.27,37.23,37.26,40750.0,32.899,32.9079,32.8725,32.899,40750.0
2016-09-16 10:00:00,37.25,37.28,37.21,37.26,79604.0,32.8902,32.9167,32.8549,32.899,79604.0
2016-09-16 10:05:00,37.26,37.26,37.17,37.18,68694.0,32.899,32.899,32.8196,32.8284,68694.0
2016-09-16 10:10:00,37.19,37.25,37.19,37.24,44532.0,32.8372,32.8902,32.8372,32.8814,44532.0
2016-09-16 10:15:00,37.25,37.27,37.21,37.22,57278.0,32.8902,32.9079,32.8549,32.8637,57278.0
2016-09-16 10:20:00,37.22,37.24,37.21,37.21,26508.0,32.8637,32.8814,32.8549,32.8549,26508.0
2016-09-16 10:25:00,37.22,37.24,37.2,37.23,47638.0,32.8637,32.8814,32.846,32.8725,47638.0
2016-09-16 10:30:00,37.23,37.25,37.21,37.24,39440.0,32.8725,32.8902,32.8549,32.8814,39440.0
2016-09-16 10:35:00,37.25,37.32,37.25,37.31,27810.0,32.8902,32.952,32.8902,32.9432,27810.0
2016-09-16 10:40:00,37.31,37.38,37.29,37.38,116596.0,32.9432,33.005,32.9255,33.005,116596.0
2016-09-16 10:45:00,37.38,37.42,37.38,37.4,58484.0,33.005,33.0403,33.005,33.0226,58484.0
2016-09-16 10:50:00,37.4,37.41,37.38,37.4,62500.0,33.0226,33.0315,33.005,33.0226,62500.0
2016-09-16 10:55:00,37.4,37.41,37.38,37.39,58264.0,33.0226,33.0315,33.005,33.0138,58264.0
2016-09-16 11:00:00,37.38,37.4,37.35,37.35,56486.0,33.005,33.0226,32.9785,32.9785,56486.0
2016-09-16 11:05:00,37.35,37.37,37.33,37.35,67336.0,32.9785,32.9961,32.9608,32.9785,67336.0
2016-09-16 11:10:00,37.35,37.41,37.34,37.39,55056.0,32.9785,33.0315,32.9697,33.0138,55056.0
2016-09-16 11:15:00,37.39,37.43,37.38,37.4,63188.0,33.0138,33.0491,33.005,33.0226,63188.0
2016-09-16 11:20:00,37.4,37.46,37.4,37.45,40200.0,33.0226,33.0756,33.0226,33.0668,40200.0
2016-09-16 11:25:00,37.45,37.45,37.42,37.43,47262.0,33.0668,33.0668,33.0403,33.0491,47262.0
2016-09-16 11:30:00,37.43,37.43,37.38,37.41,39542.0,33.0491,33.0491,33.005,33.0315,39542.0
2016-09-16 11:35:00,37.41,37.47,37.41,37.46,49356.0,33.0315,33.0844,33.0315,33.0756,49356.0
2016-09-16 11:40:00,37.46,37.49,37.44,37.48,45300.0,33.0756,33.1021,33.058,33.0933,45300.0
2016-09-16 11:45:00,37.48,37.54,37.47,37.54,72890.0,33.0933,33.1462,33.0844,33.1462,72890.0
2016-09-16 11:50:00,37.54,37.55,37.49,37.52,59900.0,33.1462,33.1551,33.1021,33.1286,59900.0
2016-09-16 11:55:00,37.52,37.52,37.48,37.49,35280.0,33.1286,33.1286,33.0933,33.1021,35280.0
2016-09-16 12:00:00,37.48,37.49,37.45,37.48,54442.0,33.0933,33.1021,33.0668,33.0933,54442.0
2016-09-16 12:05:00,37.47,37.52,37.46,37.49,29048.0,33.0844,33.1286,33.0756,33.1021,29048.0
2016-09-16 12:10:00,37.49,37.51,37.46,37.47,15984.0,33.1021,33.1198,33.0756,33.0844,15984.0
2016-09-16 12:15:00,37.46,37.49,37.46,37.46,18810.0,33.0756,33.1021,33.0756,33.0756,18810.0
2016-09-16 12:20:00,37.46,37.48,37.46,37.48,42804.0,33.0756,33.0933,33.0756,33.0933,42804.0
2016-09-16 12:25:00,37.48,37.49,37.46,37.48,48134.0,33.0933,33.1021,33.0756,33.0933,48134.0
2016-09-16 12:30:00,37.48,37.48,37.43,37.44,15982.0,33.0933,33.0933,33.0491,33.058,15982.0
2016-09-16 12:35:00,37.45,37.47,37.45,37.45,13114.0,33.0668,33.0844,33.0668,33.0668,13114.0
2016-09-16 12:40:00,37.45,37.46,37.41,37.45,17678.0,33.0668,33.0756,33.0315,33.0668,17678.0
2016-09-16 12:45:00,37.44,37.47,37.42,37.42,24374.0,33.058,33.0844,33.0403,33.0403,24374.0
2016-09-16 12:50:00,37.42,37.43,37.4,37.43,22158.0,33.0403,33.0491,33.0226,33.0491,22158.0
2016-09-16 12:55:00,37.42,37.42,37.38,37.38,15292.0,33.0403,33.0403,33.005,33.005,15292.0
2016-09-16 13:00:00,37.38,37.41,37.38,37.41,13096.0,33.005,33.0315,33.005,33.0315,13096.0
2016-09-16 13:05:00,37.41,37.41,37.37,37.37,20520.0,33.0315,33.0315,32.9961,32.9961,20520.0
2016-09-16 13:10:00,37.38,37.38,37.33,37.33,22182.0,33.005,33.005,32.9608,32.9608,22182.0
2016-09-16 13:15:00,37.33,37.34,37.32,37.33,14796.0,32.9608,32.9697,32.952,32.9608,14796.0
2016-09-16 13:20:00,37.33,37.35,37.32,37.35,21102.0,32.9608,32.9785,32.952,32.9785,21102.0
2016-09-16 13:25:00,37.36,37.36,37.33,37.33,24136.0,32.9873,32.9873,32.9608,32.9608,24136.0
2016-09-16 13:30:00,37.33,37.35,37.31,37.31,27812.0,32.9608,32.9785,32.9432,32.9432,27812.0
2016-09-16 13:35:00,37.31,37.32,37.3,37.32,18688.0,32.9432,32.952,32.9343,32.952,18688.0
2016-09-16 13:40:00,37.32,37.32,37.29,37.3,49132.0,32.952,32.952,32.9255,32.9343,49132.0
2016-09-16 13:45:00,37.3,37.32,37.27,37.31,26182.0,32.9343,32.952,32.9079,32.9432,26182.0
2016-09-16 13:50:00,37.31,37.32,37.3,37.31,31144.0,32.9432,32.952,32.9343,32.9432,31144.0
2016-09-16 13:55:00,37.31,37.32,37.29,37.31,28198.0,32.9432,32.952,32.9255,32.9432,28198.0
2016-09-16 14:00:00,37.31,37.31,37.27,37.3,31570.0,32.9432,32.9432,32.9079,32.9343,31570.0
2016-09-16 14:05:00,37.31,37.35,37.31,37.34,18968.0,32.9432,32.9785,32.9432,32.9697,18968.0
2016-09-16 14:10:00,37.34,37.34,37.31,37.32,34686.0,32.9697,32.9697,32.9432,32.952,34686.0
2016-09-16 14:15:00,37.32,37.33,37.31,37.32,49690.0,32.952,32.9608,32.9432,32.952,49690.0
2016-09-16 14:20:00,37.33,37.35,37.32,37.34,23968.0,32.9608,32.9785,32.952,32.9697,23968.0
2016-09-16 14:25:00,37.33,37.35,37.31,37.35,36224.0,32.9608,32.9785,32.9432,32.9785,36224.0
2016-09-16 14:30:00,37.35,37.4,37.35,37.38,59176.0,32.9785,33.0226,32.9785,33.005,59176.0
2016-09-16 14:35:00,37.38,37.4,37.38,37.38,64650.0,33.005,33.0226,33.005,33.005,64650.0
2016-09-16 14:40:00,37.38,37.43,37.38,37.43,58928.0,33.005,33.0491,33.005,33.0491,58928.0
2016-09-16 14:45:00,37.42,37.42,37.4,37.4,42414.0,33.0403,33.0403,33.0226,33.0226,42414.0
2016-09-16 14:50:00,37.39,37.4,37.38,37.39,43322.0,33.0138,33.0226,33.005,33.0138,43322.0
2016-09-16 14:55:00,37.38,37.4,37.36,37.36,74084.0,33.005,33.0226,32.9873,32.9873,74084.0
2016-09-16 15:00:00,37.36,37.38,37.35,37.37,23040.0,32.9873,33.005,32.9785,32.9961,23040.0
2016-09-16 15:05:00,37.37,37.38,37.35,37.36,33896.0,32.9961,33.005,32.9785,32.9873,33896.0
2016-09-16 15:10:00,37.35,37.35,37.32,37.34,39210.0,32.9785,32.9785,32.952,32.9697,39210.0
2016-09-16 15:15:00,37.34,37.35,37.32,37.33,39734.0,32.9697,32.9785,32.952,32.9608,39734.0
2016-09-16 15:20:00,37.33,37.38,37.33,37.37,55534.0,32.9608,33.005,32.9608,32.9961,55534.0
2016-09-16 15:25:00,37.37,37.39,37.36,37.38,43042.0,32.9961,33.0138,32.9873,33.005,43042.0
2016-09-16 15:30:00,37.38,37.44,37.38,37.43,66034.0,33.005,33.058,33.005,33.0491,66034.0
2016-09-16 15:35:00,37.43,37.43,37.42,37.43,52404.0,33.0491,33.0491,33.0403,33.0491,52404.0
2016-09-16 15:40:00,37.42,37.45,37.41,37.43,97918.0,33.0403,33.0668,33.0315,33.0491,97918.0
2016-09-16 15:45:00,37.41,37.43,37.38,37.39,154702.0,33.0315,33.0491,33.005,33.0138,154702.0
2016-09-16 15:50:00,37.4,37.4,37.35,37.35,196484.0,33.0226,33.0226,32.9785,32.9785,196484.0
2016-09-16 15:55:00,37.35,37.38,37.34,37.34,339616.0,32.9785,33.005,32.9697,32.9697,339616.0
2016-09-19 09:30:00,37.52,37.55,37.44,37.47,72726.0,33.1286,33.1551,33.058,33.0844,72726.0
2016-09-19 09:35:00,37.49,37.51,37.48,37.5,64176.0,33.1021,33.1198,33.0933,33.1109,64176.0
2016-09-19 09:40:00,37.49,37.5,37.45,37.48,36398.0,33.1021,33.1109,33.0668,33.0933,36398.0
2016-09-19 09:45:00,37.48,37.48,37.46,37.47,78022.0,33.0933,33.0933,33.0756,33.0844,78022.0
2016-09-19 09:50:00,37.48,37.48,37.45,37.46,47878.0,33.0933,33.0933,33.0668,33.0756,47878.0
2016-09-19 09:55:00,37.47,37.63,37.46,37.61,106590.0,33.0844,33.2257,33.0756,33.2081,106590.0
2016-09-19 10:00:00,37.62,37.62,37.54,37.56,28024.0,33.2169,33.2169,33.1462,33.1639,28024.0
2016-09-19 10:05:00,37.55,37.56,37.49,37.49,39622.0,33.1551,33.1639,33.1021,33.1021,39622.0
2016-09-19 10:10:00,37.5,37.55,37.5,37.53,59588.0,33.1109,33.1551,33.1109,33.1374,59588.0
2016-09-19 10:15:00,37.53,37.54,37.49,37.5,30536.0,33.1374,33.1462,33.1021,33.1109,30536.0
2016-09-19 10:20:00,37.5,37.51,37.48,37.49,23216.0,33.1109,33.1198,33.0933,33.1021,23216.0
2016-09-19 10:25:00,37.49,37.52,37.49,37.49,49520.0,33.1021,33.1286,33.1021,33.1021,49520.0
2016-09-19 10:30:00,37.49,37.5,37.49,37.5,44858.0,33.1021,33.1109,33.1021,33.1109,44858.0
2016-09-19 10:35:00,37.5,37.5,37.44,37.46,69284.0,33.1109,33.1109,33.058,33.0756,69284.0
2016-09-19 10:40:00,37.46,37.46,37.45,37.46,44576.0,33.0756,33.0756,33.0668,33.0756,44576.0
2016-09-19 10:45:00,37.46,37.48,37.46,37.46,27792.0,33.0756,33.0933,33.0756,33.0756,27792.0
2016-09-19 10:50:00,37.46,37.5,37.46,37.5,108586.0,33.0756,33.1109,33.0756,33.1109,108586.0
2016-09-19 10:55:00,37.5,37.5,37.46,37.48,43396.0,33.1109,33.1109,33.0756,33.0933,43396.0
2016-09-19 11:00:00,37.48,37.5,37.48,37.49,17374.0,33.0933,33.1109,33.0933,33.1021,17374.0
2016-09-19 11:05:00,37.5,37.51,37.49,37.5,44488.0,33.1109,33.1198,33.1021,33.1109,44488.0
2016-09-19 11:10:00,37.49,37.49,37.48,37.49,12712.0,33.1021,33.1021,33.0933,33.1021,12712.0
2016-09-19 11:15:00,37.49,37.5,37.48,37.48,37738.0,33.1021,33.1109,33.0933,33.0933,37738.0
2016-09-19 11:20:00,37.48,37.49,37.45,37.46,32764.0,33.0933,33.1021,33.0668,33.0756,32764.0
2016-09-19 11:25:00,37.46,37.5,37.45,37.5,19830.0,33.0756,33.1109,33.0668,33.1109,19830.0
2016-09-19 11:30:00,37.49,37.5,37.46,37.49,50038.0,33.1021,33.1109,33.0756,33.1021,50038.0
2016-09-19 11:35:00,37.49,37.5,37.48,37.49,35076.0,33.1021,33.1109,33.0933,33.1021,35076.0
2016-09-19 11:40:00,37.49,37.49,37.45,37.46,81040.0,33.1021,33.1021,33.0668,33.0756,81040.0
2016-09-19 11:45:00,37.47,37.48,37.47,37.48,47184.0,33.0844,33.0933,33.0844,33.0933,47184.0
2016-09-19 11:50:00,37.48,37.5,37.47,37.49,27648.0,33.0933,33.1109,33.0844,33.1021,27648.0
2016-09-19 11:55:00,37.49,37.55,37.49,37.55,70810.0,33.1021,33.1551,33.1021,33.1551,70810.0
2016-09-19 12:00:00,37.54,37.58,37.54,37.58,31686.0,33.1462,33.1816,33.1462,33.1816,31686.0
2016-09-19 12:05:00,37.58,37.59,37.57,37.59,27000.0,33.1816,33.1904,33.1727,33.1904,27000.0
2016-09-19 12:10:00,37.58,37.58,37.52,37.52,47682.0,33.1816,33.1816,33.1286,33.1286,47682.0
2016-09-19 12:15:00,37.52,37.52,37.49,37.52,33086.0,33.1286,33.1286,33.1021,33.1286,33086.0
2016-09-19 12:20:00,37.52,37.54,37.52,37.53,19216.0,33.1286,33.1462,33.1286,33.1374,19216.0
2016-09-19 12:25:00,37.54,37.56,37.52,37.56,27184.0,33.1462,33.1639,33.1286,33.1639,27184.0
2016-09-19 12:30:00,37.55,37.58,37.55,37.56,34122.0,33.1551,33.1816,33.1551,33.1639,34122.0
2016-09-19 12:35:00,37.56,37.57,37.54,37.55,54062.0,33.1639,33.1727,33.1462,33.1551,54062.0
2016-09-19 12:40:00,37.55,37.57,37.54,37.57,66762.0,33.1551,33.1727,33.1462,33.1727,66762.0
2016-09-19 12:45:00,37.57,37.58,37.55,37.56,16064.0,33.1727,33.1816,33.1551,33.1639,16064.0
2016-09-19 12:50:00,37.56,37.56,37.54,37.55,28570.0,33.1639,33.1639,33.1462,33.1551,28570.0
2016-09-19 12:55:00,37.55,37.55,37.51,37.52,27552.0,33.1551,33.1551,33.1198,33.1286,27552.0
2016-09-19 13:00:00,37.51,37.51,37.49,37.49,15260.0,33.1198,33.1198,33.1021,33.1021,15260.0
2016-09-19 13:05:00,37.49,37.51,37.48,37.48,17868.0,33.1021,33.1198,33.0933,33.0933,17868.0
2016-09-19 13:10:00,37.48,37.48,37.45,37.45,13862.0,33.0933,33.0933,33.0668,33.0668,13862.0
2016-09-19 13:15:00,37.45,37.46,37.44,37.45,33966.0,33.0668,33.0756,33.058,33.0668,33966.0
2016-09-19 13:20:00,37.45,37.45,37.43,37.44,30838.0,33.0668,33.0668,33.0491,33.058,30838.0
2016-09-19 13:25:00,37.44,37.44,37.41,37.43,23344.0,33.058,33.058,33.0315,33.0491,23344.0
2016-09-19 13:30:00,37.43,37.43,37.37,37.37,32706.0,33.0491,33.0491,32.9961,32.9961,32706.0
2016-09-19 13:35:00,37.37,37.37,37.34,37.35,23876.0,32.9961,32.9961,32.9697,32.9785,23876.0
2016-09-19 13:40:00,37.35,37.39,37.35,37.39,25604.0,32.9785,33.0138,32.9785,33.0138,25604.0
2016-09-19 13:45:00,37.4,37.43,37.38,37.43,77258.0,33.0226,33.0491,33.005,33.0491,77258.0
2016-09-19 13:50:00,37.43,37.45,37.42,37.45,13360.0,33.0491,33.0668,33.0403,33.0668,13360.0
2016-09-19 13:55:00,37.45,37.47,37.44,37.46,27442.0,33.0668,33.0844,33.058,33.0756,27442.0
2016-09-19 14:00:00,37.46,37.48,37.45,37.48,25076.0,33.0756,33.0933,33.0668,33.0933,25076.0
2016-09-19 14:05:00,37.47,37.49,37.47,37.47,19634.0,33.0844,33.1021,33.0844,33.0844,19634.0
2016-09-19 14:10:00,37.47,37.51,37.47,37.49,34560.0,33.0844,33.1198,33.0844,33.1021,34560.0
2016-09-19 14:15:00,37.49,37.49,37.47,37.47,20234.0,33.1021,33.1021,33.0844,33.0844,20234.0
2016-09-19 14:20:00,37.47,37.47,37.44,37.45,20714.0,33.0844,33.0844,33.058,33.0668,20714.0
2016-09-19 14:25:00,37.46,37.46,37.44,37.45,25340.0,33.0756,33.0756,33.058,33.0668,25340.0
2016-09-19 14:30:00,37.45,37.47,37.45,37.47,25506.0,33.0668,33.0844,33.0668,33.0844,25506.0
2016-09-19 14:35:00,37.46,37.49,37.46,37.47,63760.0,33.0756,33.1021,33.0756,33.0844,63760.0
2016-09-19 14:40:00,37.47,37.48,37.47,37.47,19588.0,33.0844,33.0933,33.0844,33.0844,19588.0
2016-09-19 14:45:00,37.47,37.52,37.47,37.51,63460.0,33.0844,33.1286,33.0844,33.1198,63460.0
2016-09-19 14:50:00,37.52,37.52,37.51,37.51,34092.0,33.1286,33.1286,33.1198,33.1198,34092.0
2016-09-19 14:55:00,37.51,37.53,37.49,37.52,43268.0,33.1198,33.1374,33.1021,33.1286,43268.0
2016-09-19 15:00:00,37.52,37.53,37.51,37.52,28238.0,33.1286,33.1374,33.1198,33.1286,28238.0
2016-09-19 15:05:00,37.52,37.52,37.48,37.48,27836.0,33.1286,33.1286,33.0933,33.0933,27836.0
2016-09-19 15:10:00,37.48,37.49,37.47,37.49,26876.0,33.0933,33.1021,33.0844,33.1021,26876.0
2016-09-19 15:15:00,37.49,37.49,37.42,37.44,34116.0,33.1021,33.1021,33.0403,33.058,34116.0
2016-09-19 15:20:00,37.44,37.45,37.43,37.45,44040.0,33.058,33.0668,33.0491,33.0668,44040.0
2016-09-19 15:25:00,37.45,37.46,37.4,37.4,50508.0,33.0668,33.0756,33.0226,33.0226,50508.0
2016-09-19 15:30:00,37.4,37.42,37.35,37.38,77208.0,33.0226,33.0403,32.9785,33.005,77208.0
2016-09-19 15:35:00,37.38,37.43,37.37,37.4,111390.0,33.005,33.0491,32.9961,33.0226,111390.0
2016-09-19 15:40:00,37.41,37.41,37.37,37.38,71748.0,33.0315,33.0315,32.9961,33.005,71748.0
2016-09-19 15:45:00,37.38,37.39,37.36,37.37,90788.0,33.005,33.0138,32.9873,32.9961,90788.0
2016-09-19 15:50:00,37.37,37.4,37.36,37.38,167528.0,32.9961,33.0226,32.9873,33.005,167528.0
2016-09-19 15:55:00,37.39,37.4,37.34,37.35,193826.0,33.0138,33.0226,32.9697,32.9785,193826.0
2016-09-20 09:30:00,37.51,37.85,37.47,37.81,315716.0,33.1198,33.42,33.0844,33.3846,315716.0
2016-09-20 09:35:00,37.8,37.92,37.8,37.83,268798.0,33.3758,33.4818,33.3758,33.4023,268798.0
2016-09-20 09:40:00,37.83,37.93,37.8,37.84,229040.0,33.4023,33.4906,33.3758,33.4111,229040.0
2016-09-20 09:45:00,37.85,37.95,37.83,37.9,434282.0,33.42,33.5083,33.4023,33.4641,434282.0
2016-09-20 09:50:00,37.9,38.05,37.9,38.03,109968.0,33.4641,33.5966,33.4641,33.5789,109968.0
2016-09-20 09:55:00,38.03,38.11,38.02,38.1,193646.0,33.5789,33.6495,33.5701,33.6407,193646.0
2016-09-20 10:00:00,38.1,38.15,38.04,38.08,319648.0,33.6407,33.6849,33.5877,33.623,319648.0
2016-09-20 10:05:00,38.08,38.1,38.06,38.07,255136.0,33.623,33.6407,33.6054,33.6142,255136.0
2016-09-20 10:10:00,38.07,38.07,37.97,37.99,145264.0,33.6142,33.6142,33.5259,33.5436,145264.0
2016-09-20 10:15:00,37.98,37.98,37.92,37.95,121982.0,33.5348,33.5348,33.4818,33.5083,121982.0
2016-09-20 10:20:00,37.95,37.97,37.94,37.95,46910.0,33.5083,33.5259,33.4994,33.5083,46910.0
2016-09-20 10:25:00,37.94,37.98,37.94,37.97,40654.0,33.4994,33.5348,33.4994,33.5259,40654.0
2016-09-20 10:30:00,37.97,37.97,37.91,37.91,69228.0,33.5259,33.5259,33.4729,33.4729,69228.0
2016-09-20 10:35:00,37.9,37.91,37.88,37.88,46326.0,33.4641,33.4729,33.4465,33.4465,46326.0
2016-09-20 10:40:00,37.88,37.91,37.87,37.89,28322.0,33.4465,33.4729,33.4376,33.4553,28322.0
2016-09-20 10:45:00,37.89,37.9,37.87,37.88,70482.0,33.4553,33.4641,33.4376,33.4465,70482.0
2016-09-20 10:50:00,37.88,37.92,37.88,37.9,53654.0,33.4465,33.4818,33.4465,33.4641,53654.0
2016-09-20 10:55:00,37.9,37.91,37.89,37.9,51372.0,33.4641,33.4729,33.4553,33.4641,51372.0
2016-09-20 11:00:00,37.9,37.94,37.9,37.92,50092.0,33.4641,33.4994,33.4641,33.4818,50092.0
2016-09-20 11:05:00,37.93,37.96,37.93,37.96,56730.0,33.4906,33.5171,33.4906,33.5171,56730.0
2016-09-20 11:10:00,37.96,37.97,37.93,37.94,83830.0,33.5171,33.5259,33.4906,33.4994,83830.0
2016-09-20 11:15:00,37.94,37.94,37.83,37.84,150568.0,33.4994,33.4994,33.4023,33.4111,150568.0
2016-09-20 11:20:00,37.84,37.85,37.78,37.78,49118.0,33.4111,33.42,33.3582,33.3582,49118.0
2016-09-20 11:25:00,37.79,37.8,37.77,37.77,80262.0,33.367,33.3758,33.3493,33.3493,80262.0
2016-09-20 11:30:00,37.77,37.77,37.73,37.74,65468.0,33.3493,33.3493,33.314,33.3228,65468.0
2016-09-20 11:35:00,37.74,37.76,37.74,37.75,44834.0,33.3228,33.3405,33.3228,33.3317,44834.0
2016-09-20 11:40:00,37.76,37.76,37.74,37.74,45400.0,33.3405,33.3405,33.3228,33.3228,45400.0
2016-09-20 11:45:00,37.74,37.74,37.69,37.7,44664.0,33.3228,33.3228,33.2787,33.2875,44664.0
2016-09-20 11:50:00,37.7,37.72,37.7,37.7,30088.0,33.2875,33.3052,33.2875,33.2875,30088.0
2016-09-20 11:55:00,37.7,37.7,37.66,37.67,35764.0,33.2875,33.2875,33.2522,33.261,35764.0
2016-09-20 12:00:00,37.67,37.67,37.63,37.63,32374.0,33.261,33.261,33.2257,33.2257,32374.0
2016-09-20 12:05:00,37.64,37.64,37.62,37.63,32358.0,33.2345,33.2345,33.2169,33.2257,32358.0
2016-09-20 12:10:00,37.63,37.63,37.61,37.62,27326.0,33.2257,33.2257,33.2081,33.2169,27326.0
2016-09-20 12:15:00,37.62,37.62,37.6,37.61,13838.0,33.2169,33.2169,33.1992,33.2081,13838.0
2016-09-20 12:20:00,37.62,37.62,37.6,37.6,29182.0,33.2169,33.2169,33.1992,33.1992,29182.0
2016-09-20 12:25:00,37.6,37.63,37.6,37.62,31248.0,33.1992,33.2257,33.1992,33.2169,31248.0
2016-09-20 12:30:00,37.62,37.62,37.57,37.57,41130.0,33.2169,33.2169,33.1727,33.1727,41130.0
2016-09-20 12:35:00,37.58,37.59,37.57,37.59,29656.0,33.1816,33.1904,33.1727,33.1904,29656.0
2016-09-20 12:40:00,37.59,37.6,37.58,37.58,24200.0,33.1904,33.1992,33.1816,33.1816,24200.0
2016-09-20 12:45:00,37.58,37.59,37.55,37.55,38410.0,33.1816,33.1904,33.1551,33.1551,38410.0
2016-09-20 12:50:00,37.55,37.6,37.55,37.6,43786.0,33.1551,33.1992,33.1551,33.1992,43786.0
2016-09-20 12:55:00,37.6,37.61,37.56,37.56,20688.0,33.1992,33.2081,33.1639,33.1639,20688.0
2016-09-20 13:00:00,37.57,37.57,37.55,37.56,19300.0,33.1727,33.1727,33.1551,33.1639,19300.0
2016-09-20 13:05:00,37.57,37.58,37.57,37.58,14920.0,33.1727,33.1816,33.1727,33.1816,14920.0
2016-09-20 13:10:00,37.58,37.6,37.57,37.57,30760.0,33.1816,33.1992,33.1727,33.1727,30760.0
2016-09-20 13:15:00,37.57,37.6,37.57,37.59,16254.0,33.1727,33.1992,33.1727,33.1904,16254.0
2016-09-20 13:20:00,37.6,37.62,37.58,37.61,24878.0,33.1992,33.2169,33.1816,33.2081,24878.0
2016-09-20 13:25:00,37.61,37.63,37.6,37.62,25816.0,33.2081,33.2257,33.1992,33.2169,25816.0
2016-09-20 13:30:00,37.62,37.62,37.6,37.6,15882.0,33.2169,33.2169,33.1992,33.1992,15882.0
2016-09-20 13:35:00,37.6,37.62,37.6,37.61,18672.0,33.1992,33.2169,33.1992,33.2081,18672.0
2016-09-20 13:40:00,37.61,37.62,37.58,37.58,20368.0,33.2081,33.2169,33.1816,33.1816,20368.0
2016-09-20 13:45:00,37.58,37.62,37.58,37.6,23844.0,33.1816,33.2169,33.1816,33.1992,23844.0
2016-09-20 13:50:00,37.62,37.62,37.59,37.6,16432.0,33.2169,33.2169,33.1904,33.1992,16432.0
2016-09-20 13:55:00,37.6,37.62,37.6,37.62,28354.0,33.1992,33.2169,33.1992,33.2169,28354.0
2016-09-20 14:00:00,37.62,37.64,37.62,37.64,104718.0,33.2169,33.2345,33.2169,33.2345,104718.0
2016-09-20 14:05:00,37.64,37.66,37.62,37.62,35104.0,33.2345,33.2522,33.2169,33.2169,35104.0
2016-09-20 14:10:00,37.62,37.63,37.61,37.61,17750.0,33.2169,33.2257,33.2081,33.2081,17750.0
2016-09-20 14:15:00,37.6,37.62,37.57,37.59,49444.0,33.1992,33.2169,33.1727,33.1904,49444.0
2016-09-20 14:20:00,37.6,37.6,37.58,37.59,48824.0,33.1992,33.1992,33.1816,33.1904,48824.0
2016-09-20 14:25:00,37.59,37.6,37.57,37.58,44102.0,33.1904,33.1992,33.1727,33.1816,44102.0
2016-09-20 14:30:00,37.58,37.6,37.58,37.59,31896.0,33.1816,33.1992,33.1816,33.1904,31896.0
2016-09-20 14:35:00,37.59,37.63,37.58,37.63,47782.0,33.1904,33.2257,33.1816,33.2257,47782.0
2016-09-20 14:40:00,37.63,37.63,37.6,37.6,44848.0,33.2257,33.2257,33.1992,33.1992,44848.0
2016-09-20 14:45:00,37.6,37.6,37.59,37.6,21156.0,33.1992,33.1992,33.1904,33.1992,21156.0
2016-09-20 14:50:00,37.61,37.61,37.6,37.6,19956.0,33.2081,33.2081,33.1992,33.1992,19956.0
2016-09-20 14:55:00,37.6,37.63,37.6,37.6,36934.0,33.1992,33.2257,33.1992,33.1992,36934.0
2016-09-20 15:00:00,37.61,37.63,37.6,37.6,39614.0,33.2081,33.2257,33.1992,33.1992,39614.0
2016-09-20 15:05:00,37.6,37.61,37.6,37.6,30188.0,33.1992,33.2081,33.1992,33.1992,30188.0
2016-09-20 15:10:00,37.6,37.63,37.6,37.63,51994.0,33.1992,33.2257,33.1992,33.2257,51994.0
2016-09-20 15:15:00,37.63,37.63,37.6,37.63,35932.0,33.2257,33.2257,33.1992,33.2257,35932.0
2016-09-20 15:20:00,37.63,37.63,37.62,37.63,39696.0,33.2257,33.2257,33.2169,33.2257,39696.0
2016-09-20 15:25:00,37.63,37.63,37.62,37.63,54742.0,33.2257,33.2257,33.2169,33.2257,54742.0
2016-09-20 15:30:00,37.63,37.63,37.6,37.62,69982.0,33.2257,33.2257,33.1992,33.2169,69982.0
2016-09-20 15:35:00,37.62,37.63,37.61,37.63,122928.0,33.2169,33.2257,33.2081,33.2257,122928.0
2016-09-20 15:40:00,37.63,37.63,37.6,37.62,69582.0,33.2257,33.2257,33.1992,33.2169,69582.0
2016-09-20 15:45:00,37.62,37.63,37.6,37.63,118950.0,33.2169,33.2257,33.1992,33.2257,118950.0
2016-09-20 15:50:00,37.63,37.64,37.63,37.63,88338.0,33.2257,33.2345,33.2257,33.2257,88338.0
2016-09-20 15:55:00,37.63,37.63,37.54,37.54,408188.0,33.2257,33.2257,33.1462,33.1462,408188.0
2016-09-21 09:30:00,37.6,37.8,37.6,37.76,160806.0,33.1992,33.3758,33.1992,33.3405,160806.0
2016-09-21 09:35:00,37.77,37.77,37.69,37.71,62962.0,33.3493,33.3493,33.2787,33.2964,62962.0
2016-09-21 09:40:00,37.71,37.72,37.61,37.61,50832.0,33.2964,33.3052,33.2081,33.2081,50832.0
2016-09-21 09:45:00,37.6,37.63,37.57,37.6,51584.0,33.1992,33.2257,33.1727,33.1992,51584.0
2016-09-21 09:50:00,37.6,37.71,37.6,37.7,53686.0,33.1992,33.2964,33.1992,33.2875,53686.0
2016-09-21 09:55:00,37.7,37.83,37.67,37.81,79848.0,33.2875,33.4023,33.261,33.3846,79848.0
2016-09-21 10:00:00,37.81,37.81,37.68,37.74,64742.0,33.3846,33.3846,33.2699,33.3228,64742.0
2016-09-21 10:05:00,37.73,37.79,37.73,37.76,26418.0,33.314,33.367,33.314,33.3405,26418.0
2016-09-21 10:10:00,37.76,37.78,37.74,37.75,33454.0,33.3405,33.3582,33.3228,33.3317,33454.0
2016-09-21 10:15:00,37.76,37.82,37.74,37.77,57368.0,33.3405,33.3935,33.3228,33.3493,57368.0
2016-09-21 10:20:00,37.77,37.81,37.77,37.78,42618.0,33.3493,33.3846,33.3493,33.3582,42618.0
2016-09-21 10:25:00,37.78,37.83,37.78,37.82,59276.0,33.3582,33.4023,33.3582,33.3935,59276.0
2016-09-21 10:30:00,37.83,37.87,37.75,37.76,61534.0,33.4023,33.4376,33.3317,33.3405,61534.0
2016-09-21 10:35:00,37.76,37.77,37.72,37.74,44182.0,33.3405,33.3493,33.3052,33.3228,44182.0
2016-09-21 10:40:00,37.74,37.81,37.74,37.81,42398.0,33.3228,33.3846,33.3228,33.3846,42398.0
2016-09-21 10:45:00,37.8,37.82,37.79,37.79,66786.0,33.3758,33.3935,33.367,33.367,66786.0
2016-09-21 10:50:00,37.79,37.82,37.79,37.81,42980.0,33.367,33.3935,33.367,33.3846,42980.0
2016-09-21 10:55:00,37.81,37.82,37.78,37.79,42546.0,33.3846,33.3935,33.3582,33.367,42546.0
2016-09-21 11:00:00,37.79,37.8,37.74,37.74,29062.0,33.367,33.3758,33.3228,33.3228,29062.0
2016-09-21 11:05:00,37.74,37.74,37.7,37.7,30278.0,33.3228,33.3228,33.2875,33.2875,30278.0
2016-09-21 11:10:00,37.7,37.7,37.67,37.7,31960.0,33.2875,33.2875,33.261,33.2875,31960.0
2016-09-21 11:15:00,37.69,37.71,37.69,37.7,19262.0,33.2787,33.2964,33.2787,33.2875,19262.0
2016-09-21 11:20:00,37.7,37.74,37.7,37.73,26752.0,33.2875,33.3228,33.2875,33.314,26752.0
2016-09-21 11:25:00,37.72,37.72,37.68,37.68,23818.0,33.3052,33.3052,33.2699,33.2699,23818.0
2016-09-21 11:30:00,37.68,37.71,37.67,37.67,32428.0,33.2699,33.2964,33.261,33.261,32428.0
2016-09-21 11:35:00,37.67,37.7,37.66,37.7,21298.0,33.261,33.2875,33.2522,33.2875,21298.0
2016-09-21 11:40:00,37.7,37.71,37.66,37.67,36920.0,33.2875,33.2964,33.2522,33.261,36920.0
2016-09-21 11:45:00,37.68,37.68,37.66,37.68,22698.0,33.2699,33.2699,33.2522,33.2699,22698.0
2016-09-21 11:50:00,37.68,37.71,37.68,37.7,42506.0,33.2699,33.2964,33.2699,33.2875,42506.0
2016-09-21 11:55:00,37.7,37.7,37.69,37.7,33290.0,33.2875,33.2875,33.2787,33.2875,33290.0
2016-09-21 12:00:00,37.7,37.7,37.68,37.68,27892.0,33.2875,33.2875,33.2699,33.2699,27892.0
2016-09-21 12:05:00,37.68,37.71,37.68,37.7,25200.0,33.2699,33.2964,33.2699,33.2875,25200.0
2016-09-21 12:10:00,37.7,37.7,37.66,37.66,23460.0,33.2875,33.2875,33.2522,33.2522,23460.0
2016-09-21 12:15:00,37.66,37.66,37.62,37.63,74390.0,33.2522,33.2522,33.2169,33.2257,74390.0
2016-09-21 12:20:00,37.63,37.65,37.62,37.65,46558.0,33.2257,33.2434,33.2169,33.2434,46558.0
2016-09-21 12:25:00,37.64,37.65,37.63,37.65,26426.0,33.2345,33.2434,33.2257,33.2434,26426.0
2016-09-21 12:30:00,37.65,37.65,37.59,37.6,52012.0,33.2434,33.2434,33.1904,33.1992,52012.0
2016-09-21 12:35:00,37.6,37.6,37.57,37.57,27536.0,33.1992,33.1992,33.1727,33.1727,27536.0
2016-09-21 12:40:00,37.57,37.59,37.56,37.58,24654.0,33.1727,33.1904,33.1639,33.1816,24654.0
2016-09-21 12:45:00,37.58,37.6,37.58,37.59,22608.0,33.1816,33.1992,33.1816,33.1904,22608.0
2016-09-21 12:50:00,37.58,37.61,37.58,37.61,24792.0,33.1816,33.2081,33.1816,33.2081,24792.0
2016-09-21 12:55:00,37.62,37.67,37.6,37.67,43566.0,33.2169,33.261,33.1992,33.261,43566.0
2016-09-21 13:00:00,37.67,37.69,37.65,37.66,36510.0,33.261,33.2787,33.2434,33.2522,36510.0
2016-09-21 13:05:00,37.66,37.66,37.62,37.65,21224.0,33.2522,33.2522,33.2169,33.2434,21224.0
2016-09-21 13:10:00,37.64,37.66,37.63,37.64,16188.0,33.2345,33.2522,33.2257,33.2345,16188.0
2016-09-21 13:15:00,37.65,37.65,37.61,37.61,20206.0,33.2434,33.2434,33.2081,33.2081,20206.0
2016-09-21 13:20:00,37.62,37.63,37.61,37.62,29952.0,33.2169,33.2257,33.2081,33.2169,29952.0
2016-09-21 13:25:00,37.62,37.65,37.61,37.63,40804.0,33.2169,33.2434,33.2081,33.2257,40804.0
2016-09-21 13:30:00,37.64,37.68,37.63,37.67,35616.0,33.2345,33.2699,33.2257,33.261,35616.0
2016-09-21 13:35:00,37.67,37.69,37.67,37.67,37258.0,33.261,33.2787,33.261,33.261,37258.0
2016-09-21 13:40:00,37.68,37.68,37.65,37.66,33858.0,33.2699,33.2699,33.2434,33.2522,33858.0
2016-09-21 13:45:00,37.66,37.7,37.65,37.67,30040.0,33.2522,33.2875,33.2434,33.261,30040.0
2016-09-21 13:50:00,37.67,37.69,37.66,37.66,48136.0,33.261,33.2787,33.2522,33.2522,48136.0
2016-09-21 13:55:00,37.66,37.71,37.66,37.71,56120.0,33.2522,33.2964,33.2522,33.2964,56120.0
2016-09-21 14:00:00,37.7,37.77,37.6,37.71,81708.0,33.2875,33.3493,33.1992,33.2964,81708.0
2016-09-21 14:05:00,37.71,37.8,37.71,37.76,40540.0,33.2964,33.3758,33.2964,33.3405,40540.0
2016-09-21 14:10:00,37.76,37.85,37.74,37.79,50226.0,33.3405,33.42,33.3228,33.367,50226.0
2016-09-21 14:15:00,37.79,37.82,37.74,37.78,34700.0,33.367,33.3935,33.3228,33.3582,34700.0
2016-09-21 14:20:00,37.78,37.81,37.72,37.72,64604.0,33.3582,33.3846,33.3052,33.3052,64604.0
2016-09-21 14:25:00,37.71,37.73,37.68,37.69,49676.0,33.2964,33.314,33.2699,33.2787,49676.0
2016-09-21 14:30:00,37.69,37.71,37.67,37.7,37650.0,33.2787,33.2964,33.261,33.2875,37650.0
2016-09-21 14:35:00,37.7,37.77,37.69,37.76,54590.0,33.2875,33.3493,33.2787,33.3405,54590.0
2016-09-21 14:40:00,37.77,37.8,37.74,37.78,34690.0,33.3493,33.3758,33.3228,33.3582,34690.0
2016-09-21 14:45:00,37.79,37.81,37.73,37.75,95054.0,33.367,33.3846,33.314,33.3317,95054.0
2016-09-21 14:50:00,37.76,37.77,37.74,37.77,27246.0,33.3405,33.3493,33.3228,33.3493,27246.0
2016-09-21 14:55:00,37.77,37.85,37.77,37.85,47398.0,33.3493,33.42,33.3493,33.42,47398.0
2016-09-21 15:00:00,37.85,37.85,37.79,37.84,34862.0,33.42,33.42,33.367,33.4111,34862.0
2016-09-21 15:05:00,37.85,37.88,37.85,37.87,49056.0,33.42,33.4465,33.42,33.4376,49056.0
2016-09-21 15:10:00,37.87,37.92,37.87,37.92,49814.0,33.4376,33.4818,33.4376,33.4818,49814.0
2016-09-21 15:15:00,37.92,37.97,37.92,37.94,92342.0,33.4818,33.5259,33.4818,33.4994,92342.0
2016-09-21 15:20:00,37.94,38.01,37.93,37.98,96278.0,33.4994,33.5612,33.4906,33.5348,96278.0
2016-09-21 15:25:00,37.98,37.99,37.96,37.98,87274.0,33.5348,33.5436,33.5171,33.5348,87274.0
2016-09-21 15:30:00,37.98,38.02,37.98,38.02,98674.0,33.5348,33.5701,33.5348,33.5701,98674.0
2016-09-21 15:35:00,38.01,38.03,37.99,38.01,107582.0,33.5612,33.5789,33.5436,33.5612,107582.0
2016-09-21 15:40:00,38.01,38.02,37.99,38.02,104690.0,33.5612,33.5701,33.5436,33.5701,104690.0
2016-09-21 15:45:00,38.02,38.07,38.02,38.06,85676.0,33.5701,33.6142,33.5701,33.6054,85676.0
2016-09-21 15:50:00,38.06,38.06,38.03,38.04,128326.0,33.6054,33.6054,33.5789,33.5877,128326.0
2016-09-21 15:55:00,38.04,38.07,38.03,38.06,225974.0,33.5877,33.6142,33.5789,33.6054,225974.0
2016-09-22 09:30:00,38.3,38.53,38.24,38.52,215250.0,33.8173,34.0204,33.7643,34.0115,215250.0
2016-09-22 09:35:00,38.51,38.57,38.37,38.38,94054.0,34.0027,34.0557,33.8791,33.8879,94054.0
2016-09-22 09:40:00,38.38,38.45,38.34,38.38,96458.0,33.8879,33.9497,33.8526,33.8879,96458.0
2016-09-22 09:45:00,38.37,38.4,38.32,38.33,84898.0,33.8791,33.9056,33.835,33.8438,84898.0
2016-09-22 09:50:00,38.34,38.34,38.27,38.29,68180.0,33.8526,33.8526,33.7908,33.8085,68180.0
2016-09-22 09:55:00,38.29,38.31,38.27,38.29,102938.0,33.8085,33.8261,33.7908,33.8085,102938.0
2016-09-22 10:00:00,38.29,38.33,38.26,38.27,94212.0,33.8085,33.8438,33.782,33.7908,94212.0
2016-09-22 10:05:00,38.27,38.29,38.22,38.22,57354.0,33.7908,33.8085,33.7467,33.7467,57354.0
2016-09-22 10:10:00,38.22,38.23,38.19,38.23,47720.0,33.7467,33.7555,33.7202,33.7555,47720.0
2016-09-22 10:15:00,38.24,38.26,38.23,38.24,43732.0,33.7643,33.782,33.7555,33.7643,43732.0
2016-09-22 10:20:00,38.24,38.29,38.23,38.27,30846.0,33.7643,33.8085,33.7555,33.7908,30846.0
2016-09-22 10:25:00,38.27,38.3,38.27,38.28,37566.0,33.7908,33.8173,33.7908,33.7996,37566.0
2016-09-22 10:30:00,38.28,38.32,38.27,38.31,46964.0,33.7996,33.835,33.7908,33.8261,46964.0
2016-09-22 10:35:00,38.32,38.32,38.29,38.3,37150.0,33.835,33.835,33.8085,33.8173,37150.0
2016-09-22 10:40:00,38.3,38.31,38.23,38.24,25016.0,33.8173,33.8261,33.7555,33.7643,25016.0
2016-09-22 10:45:00,38.24,38.3,38.24,38.29,36614.0,33.7643,33.8173,33.7643,33.8085,36614.0
2016-09-22 10:50:00,38.3,38.32,38.29,38.32,60742.0,33.8173,33.835,33.8085,33.835,60742.0
2016-09-22 10:55:00,38.31,38.35,38.31,38.34,59796.0,33.8261,33.8614,33.8261,33.8526,59796.0
2016-09-22 11:00:00,38.33,38.33,38.3,38.32,54080.0,33.8438,33.8438,33.8173,33.835,54080.0
2016-09-22 11:05:00,38.32,38.32,38.29,38.32,35302.0,33.835,33.835,33.8085,33.835,35302.0
2016-09-22 11:10:00,38.32,38.33,38.3,38.3,59050.0,33.835,33.8438,33.8173,33.8173,59050.0
2016-09-22 11:15:00,38.3,38.3,38.18,38.19,79822.0,33.8173,33.8173,33.7113,33.7202,79822.0
2016-09-22 11:20:00,38.19,38.22,38.17,38.21,34454.0,33.7202,33.7467,33.7025,33.7378,34454.0
2016-09-22 11:25:00,38.22,38.24,38.22,38.23,53506.0,33.7467,33.7643,33.7467,33.7555,53506.0
2016-09-22 11:30:00,38.23,38.27,38.23,38.26,35800.0,33.7555,33.7908,33.7555,33.782,35800.0
2016-09-22 11:35:00,38.26,38.27,38.24,38.27,33220.0,33.782,33.7908,33.7643,33.7908,33220.0
2016-09-22 11:40:00,38.27,38.27,38.23,38.24,32874.0,33.7908,33.7908,33.7555,33.7643,32874.0
2016-09-22 11:45:00,38.25,38.25,38.21,38.23,38136.0,33.7731,33.7731,33.7378,33.7555,38136.0
2016-09-22 11:50:00,38.23,38.23,38.17,38.19,39828.0,33.7555,33.7555,33.7025,33.7202,39828.0
2016-09-22 11:55:00,38.19,38.21,38.18,38.19,43570.0,33.7202,33.7378,33.7113,33.7202,43570.0
2016-09-22 12:00:00,38.2,38.22,38.17,38.21,32920.0,33.729,33.7467,33.7025,33.7378,32920.0
2016-09-22 12:05:00,38.21,38.22,38.19,38.2,32116.0,33.7378,33.7467,33.7202,33.729,32116.0
2016-09-22 12:10:00,38.2,38.23,38.2,38.2,32382.0,33.729,33.7555,33.729,33.729,32382.0
2016-09-22 12:15:00,38.2,38.21,38.17,38.21,42334.0,33.729,33.7378,33.7025,33.7378,42334.0
2016-09-22 12:20:00,38.2,38.2,38.17,38.18,28454.0,33.729,33.729,33.7025,33.7113,28454.0
2016-09-22 12:25:00,38.18,38.19,38.17,38.19,45904.0,33.7113,33.7202,33.7025,33.7202,45904.0
2016-09-22 12:30:00,38.19,38.21,38.15,38.17,38858.0,33.7202,33.7378,33.6849,33.7025,38858.0
2016-09-22 12:35:00,38.17,38.17,38.13,38.14,52212.0,33.7025,33.7025,33.6672,33.676,52212.0
2016-09-22 12:40:00,38.14,38.17,38.13,38.16,32324.0,33.676,33.7025,33.6672,33.6937,32324.0
2016-09-22 12:45:00,38.16,38.17,38.13,38.16,36202.0,33.6937,33.7025,33.6672,33.6937,36202.0
2016-09-22 12:50:00,38.16,38.17,38.13,38.14,47630.0,33.6937,33.7025,33.6672,33.676,47630.0
2016-09-22 12:55:00,38.14,38.17,38.13,38.15,34470.0,33.676,33.7025,33.6672,33.6849,34470.0
2016-09-22 13:00:00,38.15,38.18,38.13,38.18,39622.0,33.6849,33.7113,33.6672,33.7113,39622.0
2016-09-22 13:05:00,38.18,38.22,38.18,38.2,27962.0,33.7113,33.7467,33.7113,33.729,27962.0
2016-09-22 13:10:00,38.2,38.23,38.2,38.22,30602.0,33.729,33.7555,33.729,33.7467,30602.0
2016-09-22 13:15:00,38.23,38.24,38.21,38.22,231128.0,33.7555,33.7643,33.7378,33.7467,231128.0
2016-09-22 13:20:00,38.21,38.21,38.19,38.2,37090.0,33.7378,33.7378,33.7202,33.729,37090.0
2016-09-22 13:25:00,38.2,38.2,38.15,38.16,41896.0,33.729,33.729,33.6849,33.6937,41896.0
2016-09-22 13:30:00,38.17,38.18,38.16,38.18,23020.0,33.7025,33.7113,33.6937,33.7113,23020.0
2016-09-22 13:35:00,38.18,38.21,38.16,38.21,62546.0,33.7113,33.7378,33.6937,33.7378,62546.0
2016-09-22 13:40:00,38.21,38.21,38.16,38.17,87480.0,33.7378,33.7378,33.6937,33.7025,87480.0
2016-09-22 13:45:00,38.17,38.19,38.15,38.18,49582.0,33.7025,33.7202,33.6849,33.7113,49582.0
2016-09-22 13:50:00,38.18,38.18,38.15,38.17,44956.0,33.7113,33.7113,33.6849,33.7025,44956.0
2016-09-22 13:55:00,38.18,38.19,38.15,38.17,46298.0,33.7113,33.7202,33.6849,33.7025,46298.0
2016-09-22 14:00:00,38.17,38.2,38.17,38.17,65974.0,33.7025,33.729,33.7025,33.7025,65974.0
2016-09-22 14:05:00,38.17,38.19,38.17,38.19,98508.0,33.7025,33.7202,33.7025,33.7202,98508.0
2016-09-22 14:10:00,38.19,38.2,38.08,38.08,57144.0,33.7202,33.729,33.623,33.623,57144.0
2016-09-22 14:15:00,38.09,38.12,38.07,38.09,44614.0,33.6319,33.6584,33.6142,33.6319,44614.0
2016-09-22 14:20:00,38.09,38.1,38.07,38.08,64514.0,33.6319,33.6407,33.6142,33.623,64514.0
2016-09-22 14:25:00,38.08,38.11,38.07,38.09,56358.0,33.623,33.6495,33.6142,33.6319,56358.0
2016-09-22 14:30:00,38.09,38.12,38.08,38.09,60682.0,33.6319,33.6584,33.623,33.6319,60682.0
2016-09-22 14:35:00,38.09,38.13,38.08,38.13,41998.0,33.6319,33.6672,33.623,33.6672,41998.0
2016-09-22 14:40:00,38.13,38.15,38.12,38.15,59790.0,33.6672,33.6849,33.6584,33.6849,59790.0
2016-09-22 14:45:00,38.15,38.17,38.13,38.13,50316.0,33.6849,33.7025,33.6672,33.6672,50316.0
2016-09-22 14:50:00,38.13,38.18,38.12,38.17,59576.0,33.6672,33.7113,33.6584,33.7025,59576.0
2016-09-22 14:55:00,38.18,38.25,38.18,38.24,179662.0,33.7113,33.7731,33.7113,33.7643,179662.0
2016-09-22 15:00:00,38.24,38.25,38.23,38.25,97298.0,33.7643,33.7731,33.7555,33.7731,97298.0
2016-09-22 15:05:00,38.26,38.27,38.23,38.24,83386.0,33.782,33.7908,33.7555,33.7643,83386.0
2016-09-22 15:10:00,38.24,38.28,38.24,38.24,90292.0,33.7643,33.7996,33.7643,33.7643,90292.0
2016-09-22 15:15:00,38.24,38.27,38.23,38.24,89218.0,33.7643,33.7908,33.7555,33.7643,89218.0
2016-09-22 15:20:00,38.24,38.25,38.22,38.25,77250.0,33.7643,33.7731,33.7467,33.7731,77250.0
2016-09-22 15:25:00,38.25,38.27,38.24,38.27,107582.0,33.7731,33.7908,33.7643,33.7908,107582.0
2016-09-22 15:30:00,38.27,38.27,38.24,38.25,106242.0,33.7908,33.7908,33.7643,33.7731,106242.0
2016-09-22 15:35:00,38.25,38.3,38.25,38.28,98824.0,33.7731,33.8173,33.7731,33.7996,98824.0
2016-09-22 15:40:00,38.28,38.29,38.24,38.27,100746.0,33.7996,33.8085,33.7643,33.7908,100746.0
2016-09-22 15:45:00,38.27,38.27,38.25,38.27,135866.0,33.7908,33.7908,33.7731,33.7908,135866.0
2016-09-22 15:50:00,38.27,38.27,38.25,38.27,130982.0,33.7908,33.7908,33.7731,33.7908,130982.0
2016-09-22 15:55:00,38.27,38.28,38.24,38.25,232986.0,33.7908,33.7996,33.7643,33.7731,232986.0
2016-09-23 09:30:00,38.19,38.35,38.18,38.32,105700.0,33.7202,33.8614,33.7113,33.835,105700.0
2016-09-23 09:35:00,38.33,38.34,38.22,38.24,82910.0,33.8438,33.8526,33.7467,33.7643,82910.0
2016-09-23 09:40:00,38.24,38.29,38.16,38.29,80186.0,33.7643,33.8085,33.6937,33.8085,80186.0
2016-09-23 09:45:00,38.27,38.28,38.15,38.17,106482.0,33.7908,33.7996,33.6849,33.7025,106482.0
2016-09-23 09:50:00,38.17,38.19,38.14,38.15,346162.0,33.7025,33.7202,33.676,33.6849,346162.0
2016-09-23 09:55:00,38.15,38.19,38.15,38.17,75002.0,33.6849,33.7202,33.6849,33.7025,75002.0
2016-09-23 10:00:00,38.17,38.21,38.16,38.21,119334.0,33.7025,33.7378,33.6937,33.7378,119334.0
2016-09-23 10:05:00,38.2,38.2,38.12,38.14,119506.0,33.729,33.729,33.6584,33.676,119506.0
2016-09-23 10:10:00,38.14,38.16,38.13,38.15,46854.0,33.676,33.6937,33.6672,33.6849,46854.0
2016-09-23 10:15:00,38.16,38.2,38.13,38.15,87938.0,33.6937,33.729,33.6672,33.6849,87938.0
2016-09-23 10:20:00,38.15,38.18,38.14,38.17,50382.0,33.6849,33.7113,33.676,33.7025,50382.0
2016-09-23 10:25:00,38.17,38.2,38.15,38.15,66234.0,33.7025,33.729,33.6849,33.6849,66234.0
2016-09-23 10:30:00,38.16,38.18,38.14,38.14,48246.0,33.6937,33.7113,33.676,33.676,48246.0
2016-09-23 10:35:00,38.15,38.17,38.14,38.15,49492.0,33.6849,33.7025,33.676,33.6849,49492.0
2016-09-23 10:40:00,38.15,38.17,38.13,38.16,79220.0,33.6849,33.7025,33.6672,33.6937,79220.0
2016-09-23 10:45:00,38.16,38.18,38.12,38.13,55908.0,33.6937,33.7113,33.6584,33.6672,55908.0
2016-09-23 10:50:00,38.13,38.13,38.12,38.12,29098.0,33.6672,33.6672,33.6584,33.6584,29098.0
2016-09-23 10:55:00,38.12,38.13,38.11,38.13,47270.0,33.6584,33.6672,33.6495,33.6672,47270.0
2016-09-23 11:00:00,38.12,38.12,38.08,38.11,139746.0,33.6584,33.6584,33.623,33.6495,139746.0
2016-09-23 11:05:00,38.11,38.12,38.07,38.07,66540.0,33.6495,33.6584,33.6142,33.6142,66540.0
2016-09-23 11:10:00,38.07,38.07,38.05,38.06,110342.0,33.6142,33.6142,33.5966,33.6054,110342.0
2016-09-23 11:15:00,38.06,38.06,38.04,38.05,57238.0,33.6054,33.6054,33.5877,33.5966,57238.0
2016-09-23 11:20:00,38.05,38.06,38.05,38.06,65766.0,33.5966,33.6054,33.5966,33.6054,65766.0
2016-09-23 11:25:00,38.06,38.06,38.01,38.03,95110.0,33.6054,33.6054,33.5612,33.5789,95110.0
2016-09-23 11:30:00,38.03,38.1,38.02,38.09,93750.0,33.5789,33.6407,33.5701,33.6319,93750.0
2016-09-23 11:35:00,38.08,38.1,38.06,38.06,59114.0,33.623,33.6407,33.6054,33.6054,59114.0
2016-09-23 11:40:00,38.06,38.06,38.04,38.06,35828.0,33.6054,33.6054,33.5877,33.6054,35828.0
2016-09-23 11:45:00,38.06,38.08,38.03,38.04,55200.0,33.6054,33.623,33.5789,33.5877,55200.0
2016-09-23 11:50:00,38.04,38.06,38.04,38.06,32378.0,33.5877,33.6054,33.5877,33.6054,32378.0
2016-09-23 11:55:00,38.06,38.06,38.01,38.02,50922.0,33.6054,33.6054,33.5612,33.5701,50922.0
2016-09-23 12:00:00,38.02,38.07,38.02,38.07,35344.0,33.5701,33.6142,33.5701,33.6142,35344.0
2016-09-23 12:05:00,38.07,38.09,38.06,38.07,78020.0,33.6142,33.6319,33.6054,33.6142,78020.0
2016-09-23 12:10:00,38.07,38.1,38.07,38.09,63792.0,33.6142,33.6407,33.6142,33.6319,63792.0
2016-09-23 12:15:00,38.09,38.1,38.06,38.07,109424.0,33.6319,33.6407,33.6054,33.6142,109424.0
2016-09-23 12:20:00,38.07,38.09,38.06,38.07,67842.0,33.6142,33.6319,33.6054,33.6142,67842.0
2016-09-23 12:25:00,38.07,38.07,38.06,38.07,59880.0,33.6142,33.6142,33.6054,33.6142,59880.0
2016-09-23 12:30:00,38.07,38.07,38.05,38.06,62130.0,33.6142,33.6142,33.5966,33.6054,62130.0
2016-09-23 12:35:00,38.06,38.07,38.04,38.07,56756.0,33.6054,33.6142,33.5877,33.6142,56756.0
2016-09-23 12:40:00,38.07,38.07,38.05,38.05,41574.0,33.6142,33.6142,33.5966,33.5966,41574.0
2016-09-23 12:45:00,38.05,38.06,38.02,38.02,31506.0,33.5966,33.6054,33.5701,33.5701,31506.0
2016-09-23 12:50:00,38.02,38.05,38.02,38.02,43712.0,33.5701,33.5966,33.5701,33.5701,43712.0
2016-09-23 12:55:00,38.02,38.04,38.01,38.02,32000.0,33.5701,33.5877,33.5612,33.5701,32000.0
2016-09-23 13:00:00,38.01,38.02,37.98,37.99,91984.0,33.5612,33.5701,33.5348,33.5436,91984.0
2016-09-23 13:05:00,37.99,38.01,37.98,37.99,40396.0,33.5436,33.5612,33.5348,33.5436,40396.0
2016-09-23 13:10:00,37.99,38.0,37.96,37.98,57248.0,33.5436,33.5524,33.5171,33.5348,57248.0
2016-09-23 13:15:00,37.98,37.99,37.95,37.96,95040.0,33.5348,33.5436,33.5083,33.5171,95040.0
2016-09-23 13:20:00,37.96,38.05,37.96,38.05,29666.0,33.5171,33.5966,33.5171,33.5966,29666.0
2016-09-23 13:25:00,38.05,38.09,38.05,38.06,74870.0,33.5966,33.6319,33.5966,33.6054,74870.0
2016-09-23 13:30:00,38.06,38.06,38.01,38.05,96074.0,33.6054,33.6054,33.5612,33.5966,96074.0
2016-09-23 13:35:00,38.05,38.05,38.01,38.03,75400.0,33.5966,33.5966,33.5612,33.5789,75400.0
2016-09-23 13:40:00,38.02,38.03,37.99,38.01,69114.0,33.5701,33.5789,33.5436,33.5612,69114.0
2016-09-23 13:45:00,38.01,38.04,37.99,38.03,96378.0,33.5612,33.5877,33.5436,33.5789,96378.0
2016-09-23 13:50:00,38.03,38.1,38.0,38.08,139170.0,33.5789,33.6407,33.5524,33.623,139170.0
2016-09-23 13:55:00,38.08,38.09,38.05,38.06,76348.0,33.623,33.6319,33.5966,33.6054,76348.0
2016-09-23 14:00:00,38.05,38.1,38.05,38.09,112014.0,33.5966,33.6407,33.5966,33.6319,112014.0
2016-09-23 14:05:00,38.09,38.12,38.09,38.1,81694.0,33.6319,33.6584,33.6319,33.6407,81694.0
2016-09-23 14:10:00,38.11,38.12,38.06,38.07,71092.0,33.6495,33.6584,33.6054,33.6142,71092.0
2016-09-23 14:15:00,38.07,38.08,38.02,38.04,121720.0,33.6142,33.623,33.5701,33.5877,121720.0
2016-09-23 14:20:00,38.04,38.06,38.02,38.05,73552.0,33.5877,33.6054,33.5701,33.5966,73552.0
2016-09-23 14:25:00,38.05,38.08,38.04,38.05,42648.0,33.5966,33.623,33.5877,33.5966,42648.0
2016-09-23 14:30:00,38.05,38.07,38.04,38.06,71798.0,33.5966,33.6142,33.5877,33.6054,71798.0
2016-09-23 14:35:00,38.05,38.06,38.02,38.05,74082.0,33.5966,33.6054,33.5701,33.5966,74082.0
2016-09-23 14:40:00,38.05,38.07,38.03,38.06,60448.0,33.5966,33.6142,33.5789,33.6054,60448.0
2016-09-23 14:45:00,38.06,38.07,38.04,38.05,92724.0,33.6054,33.6142,33.5877,33.5966,92724.0
2016-09-23 14:50:00,38.05,38.09,38.05,38.08,74168.0,33.5966,33.6319,33.5966,33.623,74168.0
2016-09-23 14:55:00,38.08,38.1,38.05,38.07,77700.0,33.623,33.6407,33.5966,33.6142,77700.0
2016-09-23 15:00:00,38.07,38.08,38.05,38.05,37932.0,33.6142,33.623,33.5966,33.5966,37932.0
2016-09-23 15:05:00,38.04,38.09,38.04,38.06,53914.0,33.5877,33.6319,33.5877,33.6054,53914.0
2016-09-23 15:10:00,38.06,38.07,38.02,38.02,87270.0,33.6054,33.6142,33.5701,33.5701,87270.0
2016-09-23 15:15:00,38.02,38.06,38.02,38.04,83324.0,33.5701,33.6054,33.5701,33.5877,83324.0
2016-09-23 15:20:00,38.05,38.06,38.01,38.04,147006.0,33.5966,33.6054,33.5612,33.5877,147006.0
2016-09-23 15:25:00,38.03,38.07,38.03,38.06,80206.0,33.5789,33.6142,33.5789,33.6054,80206.0
2016-09-23 15:30:00,38.07,38.1,38.06,38.08,89970.0,33.6142,33.6407,33.6054,33.623,89970.0
2016-09-23 15:35:00,38.08,38.09,38.03,38.06,98294.0,33.623,33.6319,33.5789,33.6054,98294.0
2016-09-23 15:40:00,38.06,38.07,38.04,38.06,91298.0,33.6054,33.6142,33.5877,33.6054,91298.0
2016-09-23 15:45:00,38.05,38.06,38.04,38.06,103924.0,33.5966,33.6054,33.5877,33.6054,103924.0
2016-09-23 15:50:00,38.06,38.08,38.04,38.08,154970.0,33.6054,33.623,33.5877,33.623,154970.0
2016-09-23 15:55:00,38.08,38.08,38.02,38.02,245630.0,33.623,33.623,33.5701,33.5701,245630.0
2016-09-26 09:30:00,37.83,37.83,37.71,37.73,151594.0,33.4023,33.4023,33.2964,33.314,151594.0
2016-09-26 09:35:00,37.73,37.73,37.58,37.62,90770.0,33.314,33.314,33.1816,33.2169,90770.0
2016-09-26 09:40:00,37.62,37.7,37.62,37.65,76252.0,33.2169,33.2875,33.2169,33.2434,76252.0
2016-09-26 09:45:00,37.65,37.72,37.63,37.69,56870.0,33.2434,33.3052,33.2257,33.2787,56870.0
2016-09-26 09:50:00,37.69,37.71,37.63,37.65,76820.0,33.2787,33.2964,33.2257,33.2434,76820.0
2016-09-26 09:55:00,37.65,37.66,37.62,37.64,70220.0,33.2434,33.2522,33.2169,33.2345,70220.0
2016-09-26 10:00:00,37.63,37.72,37.63,37.7,59576.0,33.2257,33.3052,33.2257,33.2875,59576.0
2016-09-26 10:05:00,37.69,37.71,37.65,37.65,85276.0,33.2787,33.2964,33.2434,33.2434,85276.0
2016-09-26 10:10:00,37.66,37.71,37.66,37.7,98636.0,33.2522,33.2964,33.2522,33.2875,98636.0
2016-09-26 10:15:00,37.7,37.71,37.67,37.68,69084.0,33.2875,33.2964,33.261,33.2699,69084.0
2016-09-26 10:20:00,37.68,37.69,37.63,37.67,86580.0,33.2699,33.2787,33.2257,33.261,86580.0
2016-09-26 10:25:00,37.67,37.71,37.67,37.68,42256.0,33.261,33.2964,33.261,33.2699,42256.0
2016-09-26 10:30:00,37.68,37.68,37.64,37.67,38294.0,33.2699,33.2699,33.2345,33.261,38294.0
2016-09-26 10:35:00,37.67,37.72,37.66,37.67,107134.0,33.261,33.3052,33.2522,33.261,107134.0
2016-09-26 10:40:00,37.67,37.67,37.61,37.62,64126.0,33.261,33.261,33.2081,33.2169,64126.0
2016-09-26 10:45:00,37.62,37.62,37.55,37.55,96634.0,33.2169,33.2169,33.1551,33.1551,96634.0
2016-09-26 10:50:00,37.55,37.57,37.55,37.56,88290.0,33.1551,33.1727,33.1551,33.1639,88290.0
2016-09-26 10:55:00,37.56,37.56,37.53,37.53,121816.0,33.1639,33.1639,33.1374,33.1374,121816.0
2016-09-26 11:00:00,37.53,37.54,37.47,37.48,134538.0,33.1374,33.1462,33.0844,33.0933,134538.0
2016-09-26 11:05:00,37.48,37.48,37.43,37.44,163204.0,33.0933,33.0933,33.0491,33.058,163204.0
2016-09-26 11:10:00,37.44,37.49,37.44,37.45,172930.0,33.058,33.1021,33.058,33.0668,172930.0
2016-09-26 11:15:00,37.45,37.47,37.42,37.46,72114.0,33.0668,33.0844,33.0403,33.0756,72114.0
2016-09-26 11:20:00,37.46,37.52,37.45,37.51,56780.0,33.0756,33.1286,33.0668,33.1198,56780.0
2016-09-26 11:25:00,37.51,37.54,37.49,37.5,60108.0,33.1198,33.1462,33.1021,33.1109,60108.0
2016-09-26 11:30:00,37.49,37.5,37.46,37.48,57014.0,33.1021,33.1109,33.0756,33.0933,57014.0
2016-09-26 11:35:00,37.48,37.48,37.45,37.46,52268.0,33.0933,33.0933,33.0668,33.0756,52268.0
2016-09-26 11:40:00,37.46,37.46,37.42,37.46,46742.0,33.0756,33.0756,33.0403,33.0756,46742.0
2016-09-26 11:45:00,37.46,37.47,37.44,37.44,67058.0,33.0756,33.0844,33.058,33.058,67058.0
2016-09-26 11:50:00,37.44,37.5,37.44,37.5,67038.0,33.058,33.1109,33.058,33.1109,67038.0
2016-09-26 11:55:00,37.5,37.57,37.49,37.56,61412.0,33.1109,33.1727,33.1021,33.1639,61412.0
2016-09-26 12:00:00,37.56,37.57,37.53,37.54,56894.0,33.1639,33.1727,33.1374,33.1462,56894.0
2016-09-26 12:05:00,37.54,37.6,37.54,37.6,58744.0,33.1462,33.1992,33.1462,33.1992,58744.0
2016-09-26 12:10:00,37.6,37.63,37.58,37.62,62060.0,33.1992,33.2257,33.1816,33.2169,62060.0
2016-09-26 12:15:00,37.63,37.63,37.6,37.63,52624.0,33.2257,33.2257,33.1992,33.2257,52624.0
2016-09-26 12:20:00,37.63,37.66,37.63,37.66,40138.0,33.2257,33.2522,33.2257,33.2522,40138.0
2016-09-26 12:25:00,37.66,37.66,37.62,37.63,59224.0,33.2522,33.2522,33.2169,33.2257,59224.0
2016-09-26 12:30:00,37.63,37.66,37.63,37.66,49124.0,33.2257,33.2522,33.2257,33.2522,49124.0
2016-09-26 12:35:00,37.66,37.66,37.61,37.62,35042.0,33.2522,33.2522,33.2081,33.2169,35042.0
2016-09-26 12:40:00,37.62,37.67,37.6,37.67,28168.0,33.2169,33.261,33.1992,33.261,28168.0
2016-09-26 12:45:00,37.67,37.72,37.67,37.72,36890.0,33.261,33.3052,33.261,33.3052,36890.0
2016-09-26 12:50:00,37.72,37.72,37.68,37.69,25974.0,33.3052,33.3052,33.2699,33.2787,25974.0
2016-09-26 12:55:00,37.69,37.72,37.69,37.7,22742.0,33.2787,33.3052,33.2787,33.2875,22742.0
2016-09-26 13:00:00,37.7,37.7,37.68,37.69,17290.0,33.2875,33.2875,33.2699,33.2787,17290.0
2016-09-26 13:05:00,37.7,37.71,37.68,37.69,21526.0,33.2875,33.2964,33.2699,33.2787,21526.0
2016-09-26 13:10:00,37.69,37.7,37.67,37.7,26914.0,33.2787,33.2875,33.261,33.2875,26914.0
2016-09-26 13:15:00,37.7,37.7,37.69,37.7,22592.0,33.2875,33.2875,33.2787,33.2875,22592.0
2016-09-26 13:20:00,37.69,37.69,37.66,37.66,23812.0,33.2787,33.2787,33.2522,33.2522,23812.0
2016-09-26 13:25:00,37.66,37.66,37.63,37.64,23940.0,33.2522,33.2522,33.2257,33.2345,23940.0
2016-09-26 13:30:00,37.63,37.63,37.6,37.62,76752.0,33.2257,33.2257,33.1992,33.2169,76752.0
2016-09-26 13:35:00,37.62,37.63,37.57,37.57,30270.0,33.2169,33.2257,33.1727,33.1727,30270.0
2016-09-26 13:40:00,37.57,37.59,37.55,37.55,35180.0,33.1727,33.1904,33.1551,33.1551,35180.0
2016-09-26 13:45:00,37.55,37.59,37.55,37.57,32318.0,33.1551,33.1904,33.1551,33.1727,32318.0
2016-09-26 13:50:00,37.57,37.62,37.57,37.61,33492.0,33.1727,33.2169,33.1727,33.2081,33492.0
2016-09-26 13:55:00,37.6,37.61,37.58,37.59,25678.0,33.1992,33.2081,33.1816,33.1904,25678.0
2016-09-26 14:00:00,37.59,37.62,37.59,37.62,20862.0,33.1904,33.2169,33.1904,33.2169,20862.0
2016-09-26 14:05:00,37.62,37.63,37.6,37.63,36090.0,33.2169,33.2257,33.1992,33.2257,36090.0
2016-09-26 14:10:00,37.63,37.63,37.6,37.63,25402.0,33.2257,33.2257,33.1992,33.2257,25402.0
2016-09-26 14:15:00,37.63,37.68,37.62,37.67,27010.0,33.2257,33.2699,33.2169,33.261,27010.0
2016-09-26 14:20:00,37.67,37.67,37.64,37.67,31962.0,33.261,33.261,33.2345,33.261,31962.0
2016-09-26 14:25:00,37.67,37.68,37.65,37.68,41662.0,33.261,33.2699,33.2434,33.2699,41662.0
2016-09-26 14:30:00,37.68,37.7,37.67,37.67,21452.0,33.2699,33.2875,33.261,33.261,21452.0
2016-09-26 14:35:00,37.66,37.69,37.64,37.65,62440.0,33.2522,33.2787,33.2345,33.2434,62440.0
2016-09-26 14:40:00,37.65,37.67,37.63,37.67,30164.0,33.2434,33.261,33.2257,33.261,30164.0
2016-09-26 14:45:00,37.67,37.7,37.65,37.7,42414.0,33.261,33.2875,33.2434,33.2875,42414.0
2016-09-26 14:50:00,37.71,37.73,37.69,37.73,47688.0,33.2964,33.314,33.2787,33.314,47688.0
2016-09-26 14:55:00,37.73,37.73,37.69,37.69,40160.0,33.314,33.314,33.2787,33.2787,40160.0
2016-09-26 15:00:00,37.69,37.7,37.62,37.63,38344.0,33.2787,33.2875,33.2169,33.2257,38344.0
2016-09-26 15:05:00,37.63,37.67,37.61,37.63,49526.0,33.2257,33.261,33.2081,33.2257,49526.0
2016-09-26 15:10:00,37.63,37.63,37.6,37.61,46428.0,33.2257,33.2257,33.1992,33.2081,46428.0
2016-09-26 15:15:00,37.62,37.63,37.6,37.6,43798.0,33.2169,33.2257,33.1992,33.1992,43798.0
2016-09-26 15:20:00,37.6,37.62,37.57,37.58,71752.0,33.1992,33.2169,33.1727,33.1816,71752.0
2016-09-26 15:25:00,37.58,37.63,37.58,37.63,61266.0,33.1816,33.2257,33.1816,33.2257,61266.0
2016-09-26 15:30:00,37.63,37.65,37.61,37.61,97104.0,33.2257,33.2434,33.2081,33.2081,97104.0
2016-09-26 15:35:00,37.62,37.63,37.56,37.58,96174.0,33.2169,33.2257,33.1639,33.1816,96174.0
2016-09-26 15:40:00,37.58,37.59,37.55,37.57,118502.0,33.1816,33.1904,33.1551,33.1727,118502.0
2016-09-26 15:45:00,37.57,37.59,37.56,37.58,82964.0,33.1727,33.1904,33.1639,33.1816,82964.0
2016-09-26 15:50:00,37.58,37.6,37.58,37.58,82800.0,33.1816,33.1992,33.1816,33.1816,82800.0
2016-09-26 15:55:00,37.58,37.6,37.56,37.59,230662.0,33.1816,33.1992,33.1639,33.1904,230662.0
2016-09-27 09:30:00,37.63,37.71,37.57,37.63,82220.0,33.2257,33.2964,33.1727,33.2257,82220.0
2016-09-27 09:35:00,37.62,37.68,37.6,37.64,46660.0,33.2169,33.2699,33.1992,33.2345,46660.0
2016-09-27 09:40:00,37.65,37.66,37.58,37.58,51082.0,33.2434,33.2522,33.1816,33.1816,51082.0
2016-09-27 09:45:00,37.59,37.67,37.58,37.66,52084.0,33.1904,33.261,33.1816,33.2522,52084.0
2016-09-27 09:50:00,37.66,37.68,37.62,37.62,40486.0,33.2522,33.2699,33.2169,33.2169,40486.0
2016-09-27 09:55:00,37.62,37.69,37.61,37.68,79900.0,33.2169,33.2787,33.2081,33.2699,79900.0
2016-09-27 10:00:00,37.68,37.7,37.65,37.68,112486.0,33.2699,33.2875,33.2434,33.2699,112486.0
2016-09-27 10:05:00,37.68,37.76,37.66,37.74,111418.0,33.2699,33.3405,33.2522,33.3228,111418.0
2016-09-27 10:10:00,37.74,37.75,37.67,37.68,66108.0,33.3228,33.3317,33.261,33.2699,66108.0
2016-09-27 10:15:00,37.69,37.73,37.68,37.7,50198.0,33.2787,33.314,33.2699,33.2875,50198.0
2016-09-27 10:20:00,37.7,37.7,37.65,37.65,167656.0,33.2875,33.2875,33.2434,33.2434,167656.0
2016-09-27 10:25:00,37.65,37.67,37.63,37.64,102058.0,33.2434,33.261,33.2257,33.2345,102058.0
2016-09-27 10:30:00,37.64,37.68,37.6,37.6,135344.0,33.2345,33.2699,33.1992,33.1992,135344.0
2016-09-27 10:35:00,37.6,37.6,37.56,37.56,148256.0,33.1992,33.1992,33.1639,33.1639,148256.0
2016-09-27 10:40:00,37.56,37.56,37.51,37.51,80910.0,33.1639,33.1639,33.1198,33.1198,80910.0
2016-09-27 10:45:00,37.51,37.54,37.49,37.49,110532.0,33.1198,33.1462,33.1021,33.1021,110532.0
2016-09-27 10:50:00,37.49,37.55,37.49,37.5,59712.0,33.1021,33.1551,33.1021,33.1109,59712.0
2016-09-27 10:55:00,37.51,37.52,37.48,37.49,95280.0,33.1198,33.1286,33.0933,33.1021,95280.0
2016-09-27 11:00:00,37.49,37.54,37.49,37.51,48764.0,33.1021,33.1462,33.1021,33.1198,48764.0
2016-09-27 11:05:00,37.51,37.51,37.47,37.51,41356.0,33.1198,33.1198,33.0844,33.1198,41356.0
2016-09-27 11:10:00,37.52,37.56,37.52,37.54,28840.0,33.1286,33.1639,33.1286,33.1462,28840.0
2016-09-27 11:15:00,37.54,37.55,37.51,37.55,62400.0,33.1462,33.1551,33.1198,33.1551,62400.0
2016-09-27 11:20:00,37.55,37.6,37.55,37.58,36420.0,33.1551,33.1992,33.1551,33.1816,36420.0
2016-09-27 11:25:00,37.58,37.6,37.55,37.59,37394.0,33.1816,33.1992,33.1551,33.1904,37394.0
2016-09-27 11:30:00,37.59,37.62,37.59,37.59,28420.0,33.1904,33.2169,33.1904,33.1904,28420.0
2016-09-27 11:35:00,37.59,37.6,37.57,37.59,40882.0,33.1904,33.1992,33.1727,33.1904,40882.0
2016-09-27 11:40:00,37.59,37.6,37.52,37.55,43426.0,33.1904,33.1992,33.1286,33.1551,43426.0
2016-09-27 11:45:00,37.55,37.56,37.52,37.53,30370.0,33.1551,33.1639,33.1286,33.1374,30370.0
2016-09-27 11:50:00,37.53,37.54,37.51,37.52,44540.0,33.1374,33.1462,33.1198,33.1286,44540.0
2016-09-27 11:55:00,37.52,37.58,37.52,37.57,25054.0,33.1286,33.1816,33.1286,33.1727,25054.0
2016-09-27 12:00:00,37.57,37.57,37.54,37.55,26226.0,33.1727,33.1727,33.1462,33.1551,26226.0
2016-09-27 12:05:00,37.55,37.57,37.54,37.56,43494.0,33.1551,33.1727,33.1462,33.1639,43494.0
2016-09-27 12:10:00,37.56,37.57,37.52,37.52,33420.0,33.1639,33.1727,33.1286,33.1286,33420.0
2016-09-27 12:15:00,37.52,37.56,37.52,37.56,51268.0,33.1286,33.1639,33.1286,33.1639,51268.0
2016-09-27 12:20:00,37.56,37.63,37.55,37.62,37668.0,33.1639,33.2257,33.1551,33.2169,37668.0
2016-09-27 12:25:00,37.62,37.66,37.59,37.59,56442.0,33.2169,33.2522,33.1904,33.1904,56442.0
2016-09-27 12:30:00,37.6,37.63,37.6,37.61,61272.0,33.1992,33.2257,33.1992,33.2081,61272.0
2016-09-27 12:35:00,37.61,37.61,37.56,37.57,46328.0,33.2081,33.2081,33.1639,33.1727,46328.0
2016-09-27 12:40:00,37.57,37.57,37.55,37.55,35728.0,33.1727,33.1727,33.1551,33.1551,35728.0
2016-09-27 12:45:00,37.55,37.55,37.52,37.54,24392.0,33.1551,33.1551,33.1286,33.1462,24392.0
2016-09-27 12:50:00,37.54,37.58,37.54,37.58,58204.0,33.1462,33.1816,33.1462,33.1816,58204.0
2016-09-27 12:55:00,37.58,37.59,37.56,37.57,33056.0,33.1816,33.1904,33.1639,33.1727,33056.0
2016-09-27 13:00:00,37.57,37.61,37.57,37.6,48796.0,33.1727,33.2081,33.1727,33.1992,48796.0
2016-09-27 13:05:00,37.6,37.62,37.59,37.6,43494.0,33.1992,33.2169,33.1904,33.1992,43494.0
2016-09-27 13:10:00,37.6,37.6,37.59,37.59,21268.0,33.1992,33.1992,33.1904,33.1904,21268.0
2016-09-27 13:15:00,37.59,37.6,37.59,37.6,25224.0,33.1904,33.1992,33.1904,33.1992,25224.0
2016-09-27 13:20:00,37.6,37.61,37.59,37.6,30738.0,33.1992,33.2081,33.1904,33.1992,30738.0
2016-09-27 13:25:00,37.6,37.6,37.57,37.58,24790.0,33.1992,33.1992,33.1727,33.1816,24790.0
2016-09-27 13:30:00,37.58,37.62,37.58,37.58,37798.0,33.1816,33.2169,33.1816,33.1816,37798.0
2016-09-27 13:35:00,37.58,37.58,37.55,37.56,31818.0,33.1816,33.1816,33.1551,33.1639,31818.0
2016-09-27 13:40:00,37.57,37.58,37.55,37.57,34848.0,33.1727,33.1816,33.1551,33.1727,34848.0
2016-09-27 13:45:00,37.57,37.58,37.56,37.56,27668.0,33.1727,33.1816,33.1639,33.1639,27668.0
2016-09-27 13:50:00,37.56,37.58,37.56,37.56,34962.0,33.1639,33.1816,33.1639,33.1639,34962.0
2016-09-27 13:55:00,37.56,37.58,37.54,37.56,37644.0,33.1639,33.1816,33.1462,33.1639,37644.0
2016-09-27 14:00:00,37.57,37.57,37.56,37.57,42870.0,33.1727,33.1727,33.1639,33.1727,42870.0
2016-09-27 14:05:00,37.57,37.57,37.54,37.54,46670.0,33.1727,33.1727,33.1462,33.1462,46670.0
2016-09-27 14:10:00,37.55,37.58,37.55,37.57,63922.0,33.1551,33.1816,33.1551,33.1727,63922.0
2016-09-27 14:15:00,37.57,37.59,37.56,37.58,66860.0,33.1727,33.1904,33.1639,33.1816,66860.0
2016-09-27 14:20:00,37.58,37.6,37.58,37.6,51692.0,33.1816,33.1992,33.1816,33.1992,51692.0
2016-09-27 14:25:00,37.6,37.61,37.59,37.59,53266.0,33.1992,33.2081,33.1904,33.1904,53266.0
2016-09-27 14:30:00,37.6,37.6,37.57,37.57,45288.0,33.1992,33.1992,33.1727,33.1727,45288.0
2016-09-27 14:35:00,37.58,37.6,37.58,37.6,54886.0,33.1816,33.1992,33.1816,33.1992,54886.0
2016-09-27 14:40:00,37.6,37.6,37.57,37.57,39460.0,33.1992,33.1992,33.1727,33.1727,39460.0
2016-09-27 14:45:00,37.57,37.58,37.55,37.55,45406.0,33.1727,33.1816,33.1551,33.1551,45406.0
2016-09-27 14:50:00,37.55,37.57,37.54,37.56,32328.0,33.1551,33.1727,33.1462,33.1639,32328.0
2016-09-27 14:55:00,37.57,37.58,37.56,37.57,44380.0,33.1727,33.1816,33.1639,33.1727,44380.0
2016-09-27 15:00:00,37.57,37.59,37.57,37.59,37798.0,33.1727,33.1904,33.1727,33.1904,37798.0
2016-09-27 15:05:00,37.59,37.59,37.52,37.53,290918.0,33.1904,33.1904,33.1286,33.1374,290918.0
2016-09-27 15:10:00,37.54,37.56,37.52,37.54,110436.0,33.1462,33.1639,33.1286,33.1462,110436.0
2016-09-27 15:15:00,37.55,37.57,37.53,37.57,50178.0,33.1551,33.1727,33.1374,33.1727,50178.0
2016-09-27 15:20:00,37.57,37.58,37.54,37.55,72640.0,33.1727,33.1816,33.1462,33.1551,72640.0
2016-09-27 15:25:00,37.55,37.57,37.53,37.55,38354.0,33.1551,33.1727,33.1374,33.1551,38354.0
2016-09-27 15:30:00,37.55,37.57,37.52,37.56,49018.0,33.1551,33.1727,33.1286,33.1639,49018.0
2016-09-27 15:35:00,37.56,37.61,37.56,37.61,98728.0,33.1639,33.2081,33.1639,33.2081,98728.0
2016-09-27 15:40:00,37.61,37.62,37.6,37.61,73874.0,33.2081,33.2169,33.1992,33.2081,73874.0
2016-09-27 15:45:00,37.6,37.61,37.57,37.6,89378.0,33.1992,33.2081,33.1727,33.1992,89378.0
2016-09-27 15:50:00,37.6,37.62,37.59,37.6,66144.0,33.1992,33.2169,33.1904,33.1992,66144.0
2016-09-27 15:55:00,37.6,37.62,37.6,37.61,164224.0,33.1992,33.2169,33.1992,33.2081,164224.0
2016-09-28 09:30:00,37.63,37.74,37.63,37.7,59332.0,33.2257,33.3228,33.2257,33.2875,59332.0
2016-09-28 09:35:00,37.7,37.7,37.58,37.59,48408.0,33.2875,33.2875,33.1816,33.1904,48408.0
2016-09-28 09:40:00,37.59,37.6,37.49,37.58,34254.0,33.1904,33.1992,33.1021,33.1816,34254.0
2016-09-28 09:45:00,37.58,37.63,37.56,37.62,23920.0,33.1816,33.2257,33.1639,33.2169,23920.0
2016-09-28 09:50:00,37.62,37.64,37.59,37.62,39752.0,33.2169,33.2345,33.1904,33.2169,39752.0
2016-09-28 09:55:00,37.62,37.64,37.6,37.63,70802.0,33.2169,33.2345,33.1992,33.2257,70802.0
2016-09-28 10:00:00,37.63,37.65,37.6,37.62,40956.0,33.2257,33.2434,33.1992,33.2169,40956.0
2016-09-28 10:05:00,37.61,37.62,37.6,37.62,25928.0,33.2081,33.2169,33.1992,33.2169,25928.0
2016-09-28 10:10:00,37.63,37.63,37.56,37.56,33350.0,33.2257,33.2257,33.1639,33.1639,33350.0
2016-09-28 10:15:00,37.58,37.6,37.58,37.6,21482.0,33.1816,33.1992,33.1816,33.1992,21482.0
2016-09-28 10:20:00,37.6,37.6,37.52,37.52,67006.0,33.1992,33.1992,33.1286,33.1286,67006.0
2016-09-28 10:25:00,37.52,37.52,37.49,37.49,44974.0,33.1286,33.1286,33.1021,33.1021,44974.0
2016-09-28 10:30:00,37.49,37.51,37.44,37.46,35572.0,33.1021,33.1198,33.058,33.0756,35572.0
2016-09-28 10:35:00,37.46,37.49,37.45,37.46,47724.0,33.0756,33.1021,33.0668,33.0756,47724.0
2016-09-28 10:40:00,37.46,37.48,37.46,37.46,19582.0,33.0756,33.0933,33.0756,33.0756,19582.0
2016-09-28 10:45:00,37.46,37.46,37.4,37.4,44712.0,33.0756,33.0756,33.0226,33.0226,44712.0
2016-09-28 10:50:00,37.4,37.41,37.37,37.39,30728.0,33.0226,33.0315,32.9961,33.0138,30728.0
2016-09-28 10:55:00,37.39,37.4,37.37,37.38,48840.0,33.0138,33.0226,32.9961,33.005,48840.0
2016-09-28 11:00:00,37.38,37.38,37.35,37.35,67756.0,33.005,33.005,32.9785,32.9785,67756.0
2016-09-28 11:05:00,37.35,37.38,37.35,37.38,60678.0,32.9785,33.005,32.9785,33.005,60678.0
2016-09-28 11:10:00,37.38,37.38,37.35,37.37,30446.0,33.005,33.005,32.9785,32.9961,30446.0
2016-09-28 11:15:00,37.37,37.37,37.35,37.37,28298.0,32.9961,32.9961,32.9785,32.9961,28298.0
2016-09-28 11:20:00,37.36,37.37,37.29,37.3,38480.0,32.9873,32.9961,32.9255,32.9343,38480.0
2016-09-28 11:25:00,37.3,37.31,37.27,37.3,63538.0,32.9343,32.9432,32.9079,32.9343,63538.0
2016-09-28 11:30:00,37.3,37.3,37.25,37.26,35810.0,32.9343,32.9343,32.8902,32.899,35810.0
2016-09-28 11:35:00,37.26,37.28,37.26,37.27,37042.0,32.899,32.9167,32.899,32.9079,37042.0
2016-09-28 11:40:00,37.27,37.29,37.25,37.26,28566.0,32.9079,32.9255,32.8902,32.899,28566.0
2016-09-28 11:45:00,37.26,37.29,37.26,37.29,29708.0,32.899,32.9255,32.899,32.9255,29708.0
2016-09-28 11:50:00,37.29,37.29,37.25,37.27,45640.0,32.9255,32.9255,32.8902,32.9079,45640.0
2016-09-28 11:55:00,37.27,37.27,37.23,37.23,34304.0,32.9079,32.9079,32.8725,32.8725,34304.0
2016-09-28 12:00:00,37.24,37.24,37.2,37.21,35132.0,32.8814,32.8814,32.846,32.8549,35132.0
2016-09-28 12:05:00,37.2,37.23,37.2,37.21,40250.0,32.846,32.8725,32.846,32.8549,40250.0
2016-09-28 12:10:00,37.21,37.24,37.2,37.23,28810.0,32.8549,32.8814,32.846,32.8725,28810.0
2016-09-28 12:15:00,37.23,37.23,37.18,37.19,43476.0,32.8725,32.8725,32.8284,32.8372,43476.0
2016-09-28 12:20:00,37.19,37.2,37.16,37.17,32848.0,32.8372,32.846,32.8107,32.8196,32848.0
2016-09-28 12:25:00,37.17,37.19,37.16,37.17,22336.0,32.8196,32.8372,32.8107,32.8196,22336.0
2016-09-28 12:30:00,37.16,37.18,37.15,37.15,33946.0,32.8107,32.8284,32.8019,32.8019,33946.0
2016-09-28 12:35:00,37.15,37.16,37.13,37.16,40466.0,32.8019,32.8107,32.7842,32.8107,40466.0
2016-09-28 12:40:00,37.15,37.15,37.13,37.13,35680.0,32.8019,32.8019,32.7842,32.7842,35680.0
2016-09-28 12:45:00,37.13,37.15,37.12,37.13,42198.0,32.7842,32.8019,32.7754,32.7842,42198.0
2016-09-28 12:50:00,37.13,37.15,37.12,37.13,31796.0,32.7842,32.8019,32.7754,32.7842,31796.0
2016-09-28 12:55:00,37.13,37.15,37.13,37.13,26564.0,32.7842,32.8019,32.7842,32.7842,26564.0
2016-09-28 13:00:00,37.13,37.13,37.12,37.13,28028.0,32.7842,32.7842,32.7754,32.7842,28028.0
2016-09-28 13:05:00,37.13,37.13,37.13,37.13,16260.0,32.7842,32.7842,32.7842,32.7842,16260.0
2016-09-28 13:10:00,37.13,37.16,37.13,37.13,31640.0,32.7842,32.8107,32.7842,32.7842,31640.0
2016-09-28 13:15:00,37.13,37.15,37.11,37.12,32430.0,32.7842,32.8019,32.7666,32.7754,32430.0
2016-09-28 13:20:00,37.12,37.16,37.12,37.13,38126.0,32.7754,32.8107,32.7754,32.7842,38126.0
2016-09-28 13:25:00,37.13,37.16,37.13,37.15,26244.0,32.7842,32.8107,32.7842,32.8019,26244.0
2016-09-28 13:30:00,37.15,37.19,37.15,37.17,105746.0,32.8019,32.8372,32.8019,32.8196,105746.0
2016-09-28 13:35:00,37.17,37.18,37.16,37.16,39154.0,32.8196,32.8284,32.8107,32.8107,39154.0
2016-09-28 13:40:00,37.16,37.17,37.15,37.15,20760.0,32.8107,32.8196,32.8019,32.8019,20760.0
2016-09-28 13:45:00,37.15,37.17,37.13,37.13,41690.0,32.8019,32.8196,32.7842,32.7842,41690.0
2016-09-28 13:50:00,37.14,37.15,37.13,37.14,21740.0,32.7931,32.8019,32.7842,32.7931,21740.0
2016-09-28 13:55:00,37.14,37.16,37.13,37.14,40654.0,32.7931,32.8107,32.7842,32.7931,40654.0
2016-09-28 14:00:00,37.14,37.16,37.12,37.13,37406.0,32.7931,32.8107,32.7754,32.7842,37406.0
2016-09-28 14:05:00,37.13,37.15,37.1,37.11,50320.0,32.7842,32.8019,32.7577,32.7666,50320.0
2016-09-28 14:10:00,37.11,37.17,37.1,37.15,53040.0,32.7666,32.8196,32.7577,32.8019,53040.0
2016-09-28 14:15:00,37.15,37.18,37.15,37.17,46146.0,32.8019,32.8284,32.8019,32.8196,46146.0
2016-09-28 14:20:00,37.17,37.2,37.15,37.19,119950.0,32.8196,32.846,32.8019,32.8372,119950.0
2016-09-28 14:25:00,37.19,37.27,37.17,37.21,95998.0,32.8372,32.9079,32.8196,32.8549,95998.0
2016-09-28 14:30:00,37.21,37.22,37.19,37.19,67626.0,32.8549,32.8637,32.8372,32.8372,67626.0
2016-09-28 14:35:00,37.2,37.21,37.17,37.19,51940.0,32.846,32.8549,32.8196,32.8372,51940.0
2016-09-28 14:40:00,37.19,37.21,37.18,37.21,39242.0,32.8372,32.8549,32.8284,32.8549,39242.0
2016-09-28 14:45:00,37.21,37.22,37.2,37.21,70800.0,32.8549,32.8637,32.846,32.8549,70800.0
2016-09-28 14:50:00,37.21,37.21,37.18,37.21,39422.0,32.8549,32.8549,32.8284,32.8549,39422.0
2016-09-28 14:55:00,37.21,37.21,37.18,37.19,90732.0,32.8549,32.8549,32.8284,32.8372,90732.0
2016-09-28 15:00:00,37.19,37.22,37.19,37.21,69628.0,32.8372,32.8637,32.8372,32.8549,69628.0
2016-09-28 15:05:00,37.22,37.22,37.16,37.17,47116.0,32.8637,32.8637,32.8107,32.8196,47116.0
2016-09-28 15:10:00,37.18,37.18,37.15,37.15,37578.0,32.8284,32.8284,32.8019,32.8019,37578.0
2016-09-28 15:15:00,37.15,37.16,37.1,37.1,64890.0,32.8019,32.8107,32.7577,32.7577,64890.0
2016-09-28 15:20:00,37.11,37.13,37.1,37.11,48604.0,32.7666,32.7842,32.7577,32.7666,48604.0
2016-09-28 15:25:00,37.12,37.12,37.08,37.09,57542.0,32.7754,32.7754,32.7401,32.7489,57542.0
2016-09-28 15:30:00,37.09,37.1,37.09,37.09,288682.0,32.7489,32.7577,32.7489,32.7489,288682.0
2016-09-28 15:35:00,37.09,37.11,37.08,37.11,94558.0,32.7489,32.7666,32.7401,32.7666,94558.0
2016-09-28 15:40:00,37.11,37.12,37.1,37.12,182280.0,32.7666,32.7754,32.7577,32.7754,182280.0
2016-09-28 15:45:00,37.11,37.13,37.11,37.13,171786.0,32.7666,32.7842,32.7666,32.7842,171786.0
2016-09-28 15:50:00,37.13,37.18,37.13,37.17,131278.0,32.7842,32.8284,32.7842,32.8196,131278.0
2016-09-28 15:55:00,37.17,37.23,37.16,37.2,306218.0,32.8196,32.8725,32.8107,32.846,306218.0
2016-09-29 09:30:00,37.27,37.27,37.16,37.17,103634.0,32.9079,32.9079,32.8107,32.8196,103634.0
2016-09-29 09:35:00,37.16,37.2,37.13,37.15,51464.0,32.8107,32.846,32.7842,32.8019,51464.0
2016-09-29 09:40:00,37.15,37.22,37.11,37.17,74626.0,32.8019,32.8637,32.7666,32.8196,74626.0
2016-09-29 09:45:00,37.17,37.26,37.16,37.2,102128.0,32.8196,32.899,32.8107,32.846,102128.0
2016-09-29 09:50:00,37.19,37.2,37.15,37.16,88338.0,32.8372,32.846,32.8019,32.8107,88338.0
2016-09-29 09:55:00,37.15,37.18,37.13,37.15,43402.0,32.8019,32.8284,32.7842,32.8019,43402.0
2016-09-29 10:00:00,37.15,37.23,37.13,37.21,69558.0,32.8019,32.8725,32.7842,32.8549,69558.0
2016-09-29 10:05:00,37.22,37.22,37.16,37.18,31944.0,32.8637,32.8637,32.8107,32.8284,31944.0
2016-09-29 10:10:00,37.17,37.18,37.13,37.15,49982.0,32.8196,32.8284,32.7842,32.8019,49982.0
2016-09-29 10:15:00,37.13,37.18,37.11,37.17,37328.0,32.7842,32.8284,32.7666,32.8196,37328.0
2016-09-29 10:20:00,37.17,37.2,37.16,37.19,40608.0,32.8196,32.846,32.8107,32.8372,40608.0
2016-09-29 10:25:00,37.19,37.24,37.18,37.24,41666.0,32.8372,32.8814,32.8284,32.8814,41666.0
2016-09-29 10:30:00,37.23,37.26,37.23,37.24,132604.0,32.8725,32.899,32.8725,32.8814,132604.0
2016-09-29 10:35:00,37.24,37.26,37.23,37.26,63494.0,32.8814,32.899,32.8725,32.899,63494.0
2016-09-29 10:40:00,37.26,37.28,37.25,37.27,41822.0,32.899,32.9167,32.8902,32.9079,41822.0
2016-09-29 10:45:00,37.27,37.27,37.26,37.27,32150.0,32.9079,32.9079,32.899,32.9079,32150.0
2016-09-29 10:50:00,37.27,37.32,37.27,37.32,43504.0,32.9079,32.952,32.9079,32.952,43504.0
2016-09-29 10:55:00,37.33,37.33,37.3,37.31,59970.0,32.9608,32.9608,32.9343,32.9432,59970.0
2016-09-29 11:00:00,37.3,37.31,37.29,37.3,46894.0,32.9343,32.9432,32.9255,32.9343,46894.0
2016-09-29 11:05:00,37.3,37.3,37.27,37.29,23876.0,32.9343,32.9343,32.9079,32.9255,23876.0
2016-09-29 11:10:00,37.29,37.29,37.25,37.26,32422.0,32.9255,32.9255,32.8902,32.899,32422.0
2016-09-29 11:15:00,37.26,37.26,37.22,37.26,18108.0,32.899,32.899,32.8637,32.899,18108.0
2016-09-29 11:20:00,37.26,37.26,37.23,37.23,17878.0,32.899,32.899,32.8725,32.8725,17878.0
2016-09-29 11:25:00,37.23,37.26,37.22,37.26,20058.0,32.8725,32.899,32.8637,32.899,20058.0
2016-09-29 11:30:00,37.26,37.3,37.26,37.29,24104.0,32.899,32.9343,32.899,32.9255,24104.0
2016-09-29 11:35:00,37.29,37.32,37.29,37.32,20260.0,32.9255,32.952,32.9255,32.952,20260.0
2016-09-29 11:40:00,37.31,37.32,37.27,37.28,19620.0,32.9432,32.952,32.9079,32.9167,19620.0
2016-09-29 11:45:00,37.27,37.3,37.26,37.29,23696.0,32.9079,32.9343,32.899,32.9255,23696.0
2016-09-29 11:50:00,37.29,37.31,37.28,37.3,36784.0,32.9255,32.9432,32.9167,32.9343,36784.0
2016-09-29 11:55:00,37.3,37.31,37.27,37.3,66632.0,32.9343,32.9432,32.9079,32.9343,66632.0
2016-09-29 12:00:00,37.29,37.3,37.27,37.28,22478.0,32.9255,32.9343,32.9079,32.9167,22478.0
2016-09-29 12:05:00,37.29,37.31,37.26,37.3,97538.0,32.9255,32.9432,32.899,32.9343,97538.0
2016-09-29 12:10:00,37.3,37.31,37.29,37.29,19640.0,32.9343,32.9432,32.9255,32.9255,19640.0
2016-09-29 12:15:00,37.29,37.3,37.29,37.3,24804.0,32.9255,32.9343,32.9255,32.9343,24804.0
2016-09-29 12:20:00,37.3,37.31,37.27,37.27,21368.0,32.9343,32.9432,32.9079,32.9079,21368.0
2016-09-29 12:25:00,37.27,37.28,37.23,37.24,28368.0,32.9079,32.9167,32.8725,32.8814,28368.0
2016-09-29 12:30:00,37.24,37.27,37.24,37.27,61052.0,32.8814,32.9079,32.8814,32.9079,61052.0
2016-09-29 12:35:00,37.26,37.27,37.23,37.23,32602.0,32.899,32.9079,32.8725,32.8725,32602.0
2016-09-29 12:40:00,37.22,37.22,37.16,37.17,25142.0,32.8637,32.8637,32.8107,32.8196,25142.0
2016-09-29 12:45:00,37.17,37.17,37.1,37.1,30476.0,32.8196,32.8196,32.7577,32.7577,30476.0
2016-09-29 12:50:00,37.09,37.09,37.01,37.06,54006.0,32.7489,32.7489,32.6783,32.7224,54006.0
2016-09-29 12:55:00,37.05,37.08,37.02,37.05,74306.0,32.7136,32.7401,32.6871,32.7136,74306.0
2016-09-29 13:00:00,37.06,37.06,36.98,37.02,67444.0,32.7224,32.7224,32.6518,32.6871,67444.0
2016-09-29 13:05:00,37.03,37.07,37.02,37.06,42410.0,32.6959,32.7313,32.6871,32.7224,42410.0
2016-09-29 13:10:00,37.05,37.1,36.99,36.99,109672.0,32.7136,32.7577,32.6606,32.6606,109672.0
2016-09-29 13:15:00,36.99,37.03,36.99,36.99,53006.0,32.6606,32.6959,32.6606,32.6606,53006.0
2016-09-29 13:20:00,36.98,37.01,36.97,36.99,107860.0,32.6518,32.6783,32.643,32.6606,107860.0
2016-09-29 13:25:00,36.99,37.01,36.98,36.99,104486.0,32.6606,32.6783,32.6518,32.6606,104486.0
2016-09-29 13:30:00,36.99,37.01,36.97,37.0,87512.0,32.6606,32.6783,32.643,32.6695,87512.0
2016-09-29 13:35:00,37.0,37.01,36.96,36.96,65742.0,32.6695,32.6783,32.6341,32.6341,65742.0
2016-09-29 13:40:00,36.97,37.01,36.95,37.01,55194.0,32.643,32.6783,32.6253,32.6783,55194.0
2016-09-29 13:45:00,37.01,37.02,36.95,36.98,39972.0,32.6783,32.6871,32.6253,32.6518,39972.0
2016-09-29 13:50:00,36.98,36.98,36.93,36.95,26798.0,32.6518,32.6518,32.6076,32.6253,26798.0
2016-09-29 13:55:00,36.94,36.96,36.92,36.95,37418.0,32.6165,32.6341,32.5988,32.6253,37418.0
2016-09-29 14:00:00,36.95,36.96,36.93,36.95,61240.0,32.6253,32.6341,32.6076,32.6253,61240.0
2016-09-29 14:05:00,36.95,36.99,36.94,36.98,57942.0,32.6253,32.6606,32.6165,32.6518,57942.0
2016-09-29 14:10:00,36.98,36.98,36.95,36.98,31514.0,32.6518,32.6518,32.6253,32.6518,31514.0
2016-09-29 14:15:00,36.98,37.04,36.98,37.02,32166.0,32.6518,32.7048,32.6518,32.6871,32166.0
2016-09-29 14:20:00,37.02,37.06,37.02,37.05,28498.0,32.6871,32.7224,32.6871,32.7136,28498.0
2016-09-29 14:25:00,37.05,37.09,37.02,37.08,48722.0,32.7136,32.7489,32.6871,32.7401,48722.0
2016-09-29 14:30:00,37.08,37.09,37.04,37.08,58384.0,32.7401,32.7489,32.7048,32.7401,58384.0
2016-09-29 14:35:00,37.08,37.13,37.08,37.13,46944.0,32.7401,32.7842,32.7401,32.7842,46944.0
2016-09-29 14:40:00,37.12,37.12,37.09,37.09,41774.0,32.7754,32.7754,32.7489,32.7489,41774.0
2016-09-29 14:45:00,37.09,37.1,37.08,37.1,36204.0,32.7489,32.7577,32.7401,32.7577,36204.0
2016-09-29 14:50:00,37.1,37.1,37.07,37.07,39194.0,32.7577,32.7577,32.7313,32.7313,39194.0
2016-09-29 14:55:00,37.07,37.09,37.04,37.05,48132.0,32.7313,32.7489,32.7048,32.7136,48132.0
2016-09-29 15:00:00,37.05,37.08,37.03,37.04,43336.0,32.7136,32.7401,32.6959,32.7048,43336.0
2016-09-29 15:05:00,37.04,37.05,37.02,37.05,53330.0,32.7048,32.7136,32.6871,32.7136,53330.0
2016-09-29 15:10:00,37.04,37.06,37.02,37.04,69740.0,32.7048,32.7224,32.6871,32.7048,69740.0
2016-09-29 15:15:00,37.04,37.04,37.0,37.02,77538.0,32.7048,32.7048,32.6695,32.6871,77538.0
2016-09-29 15:20:00,37.02,37.05,37.0,37.02,88098.0,32.6871,32.7136,32.6695,32.6871,88098.0
2016-09-29 15:25:00,37.02,37.05,36.98,37.05,65990.0,32.6871,32.7136,32.6518,32.7136,65990.0
2016-09-29 15:30:00,37.04,37.08,37.02,37.07,65388.0,32.7048,32.7401,32.6871,32.7313,65388.0
2016-09-29 15:35:00,37.07,37.07,37.02,37.05,100456.0,32.7313,32.7313,32.6871,32.7136,100456.0
2016-09-29 15:40:00,37.05,37.06,36.99,37.02,100904.0,32.7136,32.7224,32.6606,32.6871,100904.0
2016-09-29 15:45:00,37.02,37.02,36.99,37.02,92086.0,32.6871,32.6871,32.6606,32.6871,92086.0
2016-09-29 15:50:00,37.01,37.02,36.99,37.01,167946.0,32.6783,32.6871,32.6606,32.6783,167946.0
2016-09-29 15:55:00,37.01,37.01,36.93,36.93,316358.0,32.6783,32.6783,32.6076,32.6076,316358.0
2016-09-30 09:30:00,37.24,37.44,37.19,37.31,134408.0,32.8814,33.058,32.8372,32.9432,134408.0
2016-09-30 09:35:00,37.3,37.33,37.21,37.27,65382.0,32.9343,32.9608,32.8549,32.9079,65382.0
2016-09-30 09:40:00,37.26,37.27,37.16,37.17,61924.0,32.899,32.9079,32.8107,32.8196,61924.0
2016-09-30 09:45:00,37.18,37.21,37.13,37.18,64742.0,32.8284,32.8549,32.7842,32.8284,64742.0
2016-09-30 09:50:00,37.18,37.22,37.11,37.13,50872.0,32.8284,32.8637,32.7666,32.7842,50872.0
2016-09-30 09:55:00,37.13,37.16,37.1,37.12,52604.0,32.7842,32.8107,32.7577,32.7754,52604.0
2016-09-30 10:00:00,37.13,37.16,37.09,37.12,56274.0,32.7842,32.8107,32.7489,32.7754,56274.0
2016-09-30 10:05:00,37.12,37.13,37.09,37.12,43010.0,32.7754,32.7842,32.7489,32.7754,43010.0
2016-09-30 10:10:00,37.12,37.19,37.12,37.18,42406.0,32.7754,32.8372,32.7754,32.8284,42406.0
2016-09-30 10:15:00,37.18,37.19,37.09,37.09,49482.0,32.8284,32.8372,32.7489,32.7489,49482.0
2016-09-30 10:20:00,37.09,37.14,37.09,37.13,46270.0,32.7489,32.7931,32.7489,32.7842,46270.0
2016-09-30 10:25:00,37.13,37.2,37.13,37.2,58228.0,32.7842,32.846,32.7842,32.846,58228.0
2016-09-30 10:30:00,37.2,37.24,37.2,37.23,77610.0,32.846,32.8814,32.846,32.8725,77610.0
2016-09-30 10:35:00,37.23,37.27,37.23,37.27,75066.0,32.8725,32.9079,32.8725,32.9079,75066.0
2016-09-30 10:40:00,37.27,37.27,37.23,37.25,70802.0,32.9079,32.9079,32.8725,32.8902,70802.0
2016-09-30 10:45:00,37.25,37.25,37.15,37.17,95304.0,32.8902,32.8902,32.8019,32.8196,95304.0
2016-09-30 10:50:00,37.17,37.2,37.15,37.19,58020.0,32.8196,32.846,32.8019,32.8372,58020.0
2016-09-30 10:55:00,37.19,37.24,37.18,37.24,70326.0,32.8372,32.8814,32.8284,32.8814,70326.0
2016-09-30 11:00:00,37.24,37.32,37.24,37.31,47230.0,32.8814,32.952,32.8814,32.9432,47230.0
2016-09-30 11:05:00,37.31,37.33,37.28,37.3,88944.0,32.9432,32.9608,32.9167,32.9343,88944.0
2016-09-30 11:10:00,37.31,37.4,37.3,37.4,67756.0,32.9432,33.0226,32.9343,33.0226,67756.0
2016-09-30 11:15:00,37.4,37.41,37.35,37.37,69974.0,33.0226,33.0315,32.9785,32.9961,69974.0
2016-09-30 11:20:00,37.38,37.38,37.33,37.35,30974.0,33.005,33.005,32.9608,32.9785,30974.0
2016-09-30 11:25:00,37.35,37.35,37.28,37.33,46970.0,32.9785,32.9785,32.9167,32.9608,46970.0
2016-09-30 11:30:00,37.34,37.34,37.29,37.3,83314.0,32.9697,32.9697,32.9255,32.9343,83314.0
2016-09-30 11:35:00,37.3,37.35,37.29,37.34,41776.0,32.9343,32.9785,32.9255,32.9697,41776.0
2016-09-30 11:40:00,37.34,37.34,37.3,37.32,31838.0,32.9697,32.9697,32.9343,32.952,31838.0
2016-09-30 11:45:00,37.32,37.38,37.31,37.38,27852.0,32.952,33.005,32.9432,33.005,27852.0
2016-09-30 11:50:00,37.38,37.38,37.33,37.34,57550.0,33.005,33.005,32.9608,32.9697,57550.0
2016-09-30 11:55:00,37.34,37.39,37.33,37.38,44706.0,32.9697,33.0138,32.9608,33.005,44706.0
2016-09-30 12:00:00,37.38,37.41,37.36,37.4,26976.0,33.005,33.0315,32.9873,33.0226,26976.0
2016-09-30 12:05:00,37.4,37.41,37.39,37.41,23720.0,33.0226,33.0315,33.0138,33.0315,23720.0
2016-09-30 12:10:00,37.41,37.41,37.37,37.39,36190.0,33.0315,33.0315,32.9961,33.0138,36190.0
2016-09-30 12:15:00,37.39,37.41,37.36,37.38,65806.0,33.0138,33.0315,32.9873,33.005,65806.0
2016-09-30 12:20:00,37.39,37.4,37.38,37.39,30326.0,33.0138,33.0226,33.005,33.0138,30326.0
2016-09-30 12:25:00,37.39,37.41,37.38,37.39,22306.0,33.0138,33.0315,33.005,33.0138,22306.0
2016-09-30 12:30:00,37.39,37.42,37.38,37.41,49530.0,33.0138,33.0403,33.005,33.0315,49530.0
2016-09-30 12:35:00,37.41,37.41,37.38,37.41,18628.0,33.0315,33.0315,33.005,33.0315,18628.0
2016-09-30 12:40:00,37.41,37.41,37.35,37.36,43404.0,33.0315,33.0315,32.9785,32.9873,43404.0
2016-09-30 12:45:00,37.36,37.36,37.33,37.35,24590.0,32.9873,32.9873,32.9608,32.9785,24590.0
2016-09-30 12:50:00,37.35,37.35,37.32,37.33,20492.0,32.9785,32.9785,32.952,32.9608,20492.0
2016-09-30 12:55:00,37.34,37.34,37.31,37.32,23254.0,32.9697,32.9697,32.9432,32.952,23254.0
2016-09-30 13:00:00,37.31,37.35,37.31,37.34,22416.0,32.9432,32.9785,32.9432,32.9697,22416.0
2016-09-30 13:05:00,37.34,37.35,37.33,37.33,11872.0,32.9697,32.9785,32.9608,32.9608,11872.0
2016-09-30 13:10:00,37.33,37.34,37.32,37.34,21202.0,32.9608,32.9697,32.952,32.9697,21202.0
2016-09-30 13:15:00,37.34,37.34,37.31,37.31,19402.0,32.9697,32.9697,32.9432,32.9432,19402.0
2016-09-30 13:20:00,37.31,37.34,37.31,37.31,21266.0,32.9432,32.9697,32.9432,32.9432,21266.0
2016-09-30 13:25:00,37.31,37.31,37.3,37.31,23710.0,32.9432,32.9432,32.9343,32.9432,23710.0
2016-09-30 13:30:00,37.31,37.32,37.3,37.32,27570.0,32.9432,32.952,32.9343,32.952,27570.0
2016-09-30 13:35:00,37.32,37.33,37.32,37.33,12918.0,32.952,32.9608,32.952,32.9608,12918.0
2016-09-30 13:40:00,37.33,37.37,37.32,37.36,47952.0,32.9608,32.9961,32.952,32.9873,47952.0
2016-09-30 13:45:00,37.37,37.41,37.36,37.41,23754.0,32.9961,33.0315,32.9873,33.0315,23754.0
2016-09-30 13:50:00,37.41,37.42,37.39,37.41,37512.0,33.0315,33.0403,33.0138,33.0315,37512.0
2016-09-30 13:55:00,37.41,37.45,37.4,37.43,40250.0,33.0315,33.0668,33.0226,33.0491,40250.0
2016-09-30 14:00:00,37.43,37.45,37.43,37.45,29040.0,33.0491,33.0668,33.0491,33.0668,29040.0
2016-09-30 14:05:00,37.45,37.45,37.43,37.43,39676.0,33.0668,33.0668,33.0491,33.0491,39676.0
2016-09-30 14:10:00,37.43,37.46,37.43,37.45,42648.0,33.0491,33.0756,33.0491,33.0668,42648.0
2016-09-30 14:15:00,37.45,37.47,37.45,37.45,34460.0,33.0668,33.0844,33.0668,33.0668,34460.0
2016-09-30 14:20:00,37.45,37.47,37.44,37.47,48686.0,33.0668,33.0844,33.058,33.0844,48686.0
2016-09-30 14:25:00,37.47,37.47,37.46,37.46,21670.0,33.0844,33.0844,33.0756,33.0756,21670.0
2016-09-30 14:30:00,37.47,37.49,37.46,37.47,43572.0,33.0844,33.1021,33.0756,33.0844,43572.0
2016-09-30 14:35:00,37.47,37.47,37.44,37.46,34068.0,33.0844,33.0844,33.058,33.0756,34068.0
2016-09-30 14:40:00,37.45,37.46,37.44,37.45,31556.0,33.0668,33.0756,33.058,33.0668,31556.0
2016-09-30 14:45:00,37.45,37.46,37.44,37.44,35424.0,33.0668,33.0756,33.058,33.058,35424.0
2016-09-30 14:50:00,37.44,37.44,37.41,37.44,33032.0,33.058,33.058,33.0315,33.058,33032.0
2016-09-30 14:55:00,37.43,37.45,37.41,37.42,48374.0,33.0491,33.0668,33.0315,33.0403,48374.0
2016-09-30 15:00:00,37.42,37.45,37.42,37.44,55204.0,33.0403,33.0668,33.0403,33.058,55204.0
2016-09-30 15:05:00,37.44,37.45,37.44,37.44,24304.0,33.058,33.0668,33.058,33.058,24304.0
2016-09-30 15:10:00,37.44,37.46,37.43,37.46,119062.0,33.058,33.0756,33.0491,33.0756,119062.0
2016-09-30 15:15:00,37.46,37.48,37.45,37.47,57148.0,33.0756,33.0933,33.0668,33.0844,57148.0
2016-09-30 15:20:00,37.47,37.47,37.45,37.46,41172.0,33.0844,33.0844,33.0668,33.0756,41172.0
2016-09-30 15:25:00,37.46,37.46,37.42,37.43,61352.0,33.0756,33.0756,33.0403,33.0491,61352.0
2016-09-30 15:30:00,37.43,37.44,37.41,37.41,77716.0,33.0491,33.058,33.0315,33.0315,77716.0
2016-09-30 15:35:00,37.41,37.43,37.41,37.42,55926.0,33.0315,33.0491,33.0315,33.0403,55926.0
2016-09-30 15:40:00,37.42,37.46,37.42,37.46,78192.0,33.0403,33.0756,33.0403,33.0756,78192.0
2016-09-30 15:45:00,37.46,37.47,37.44,37.46,115686.0,33.0756,33.0844,33.058,33.0756,115686.0
2016-09-30 15:50:00,37.46,37.47,37.46,37.46,102226.0,33.0756,33.0844,33.0756,33.0756,102226.0
2016-09-30 15:55:00,37.46,37.46,37.38,37.39,426840.0,33.0756,33.0756,33.005,33.0138,426840.0
2016-10-03 09:30:00,37.22,37.32,37.16,37.2,176996.0,32.8637,32.952,32.8107,32.846,176996.0
2016-10-03 09:35:00,37.2,37.27,37.18,37.24,91358.0,32.846,32.9079,32.8284,32.8814,91358.0
2016-10-03 09:40:00,37.24,37.27,37.22,37.27,54436.0,32.8814,32.9079,32.8637,32.9079,54436.0
2016-10-03 09:45:00,37.27,37.27,37.23,37.23,52430.0,32.9079,32.9079,32.8725,32.8725,52430.0
2016-10-03 09:50:00,37.24,37.29,37.23,37.29,86722.0,32.8814,32.9255,32.8725,32.9255,86722.0
2016-10-03 09:55:00,37.28,37.35,37.28,37.35,55090.0,32.9167,32.9785,32.9167,32.9785,55090.0
2016-10-03 10:00:00,37.35,37.41,37.3,37.33,99536.0,32.9785,33.0315,32.9343,32.9608,99536.0
2016-10-03 10:05:00,37.33,37.4,37.29,37.4,72738.0,32.9608,33.0226,32.9255,33.0226,72738.0
2016-10-03 10:10:00,37.4,37.4,37.35,37.37,95546.0,33.0226,33.0226,32.9785,32.9961,95546.0
2016-10-03 10:15:00,37.36,37.37,37.32,37.33,64036.0,32.9873,32.9961,32.952,32.9608,64036.0
2016-10-03 10:20:00,37.34,37.38,37.34,37.35,84364.0,32.9697,33.005,32.9697,32.9785,84364.0
2016-10-03 10:25:00,37.35,37.38,37.34,37.35,127860.0,32.9785,33.005,32.9697,32.9785,127860.0
2016-10-03 10:30:00,37.35,37.38,37.34,37.37,146216.0,32.9785,33.005,32.9697,32.9961,146216.0
2016-10-03 10:35:00,37.37,37.37,37.34,37.35,81948.0,32.9961,32.9961,32.9697,32.9785,81948.0
2016-10-03 10:40:00,37.35,37.37,37.31,37.37,102834.0,32.9785,32.9961,32.9432,32.9961,102834.0
2016-10-03 10:45:00,37.37,37.37,37.35,37.37,59410.0,32.9961,32.9961,32.9785,32.9961,59410.0
2016-10-03 10:50:00,37.37,37.38,37.35,37.37,108720.0,32.9961,33.005,32.9785,32.9961,108720.0
2016-10-03 10:55:00,37.37,37.41,37.37,37.38,63344.0,32.9961,33.0315,32.9961,33.005,63344.0
2016-10-03 11:00:00,37.38,37.38,37.34,37.35,51944.0,33.005,33.005,32.9697,32.9785,51944.0
2016-10-03 11:05:00,37.35,37.35,37.31,37.32,45374.0,32.9785,32.9785,32.9432,32.952,45374.0
2016-10-03 11:10:00,37.32,37.35,37.31,37.35,43902.0,32.952,32.9785,32.9432,32.9785,43902.0
2016-10-03 11:15:00,37.35,37.35,37.31,37.31,52868.0,32.9785,32.9785,32.9432,32.9432,52868.0
2016-10-03 11:20:00,37.31,37.32,37.31,37.31,40130.0,32.9432,32.952,32.9432,32.9432,40130.0
2016-10-03 11:25:00,37.31,37.31,37.29,37.31,92670.0,32.9432,32.9432,32.9255,32.9432,92670.0
2016-10-03 11:30:00,37.31,37.31,37.3,37.3,66596.0,32.9432,32.9432,32.9343,32.9343,66596.0
2016-10-03 11:35:00,37.3,37.31,37.25,37.25,61384.0,32.9343,32.9432,32.8902,32.8902,61384.0
2016-10-03 11:40:00,37.25,37.27,37.24,37.27,77552.0,32.8902,32.9079,32.8814,32.9079,77552.0
2016-10-03 11:45:00,37.27,37.27,37.23,37.23,46406.0,32.9079,32.9079,32.8725,32.8725,46406.0
2016-10-03 11:50:00,37.24,37.24,37.18,37.21,69022.0,32.8814,32.8814,32.8284,32.8549,69022.0
2016-10-03 11:55:00,37.21,37.24,37.19,37.22,58840.0,32.8549,32.8814,32.8372,32.8637,58840.0
2016-10-03 12:00:00,37.22,37.24,37.22,37.22,48554.0,32.8637,32.8814,32.8637,32.8637,48554.0
2016-10-03 12:05:00,37.22,37.25,37.22,37.24,56318.0,32.8637,32.8902,32.8637,32.8814,56318.0
2016-10-03 12:10:00,37.24,37.24,37.23,37.24,59898.0,32.8814,32.8814,32.8725,32.8814,59898.0
2016-10-03 12:15:00,37.24,37.24,37.22,37.23,56404.0,32.8814,32.8814,32.8637,32.8725,56404.0
2016-10-03 12:20:00,37.23,37.23,37.2,37.2,38728.0,32.8725,32.8725,32.846,32.846,38728.0
2016-10-03 12:25:00,37.21,37.25,37.21,37.25,62788.0,32.8549,32.8902,32.8549,32.8902,62788.0
2016-10-03 12:30:00,37.25,37.25,37.22,37.23,31402.0,32.8902,32.8902,32.8637,32.8725,31402.0
2016-10-03 12:35:00,37.23,37.24,37.21,37.21,30824.0,32.8725,32.8814,32.8549,32.8549,30824.0
2016-10-03 12:40:00,37.21,37.24,37.21,37.24,31500.0,32.8549,32.8814,32.8549,32.8814,31500.0
2016-10-03 12:45:00,37.24,37.25,37.23,37.24,37842.0,32.8814,32.8902,32.8725,32.8814,37842.0
2016-10-03 12:50:00,37.24,37.25,37.24,37.24,16660.0,32.8814,32.8902,32.8814,32.8814,16660.0
2016-10-03 12:55:00,37.24,37.27,37.23,37.27,66066.0,32.8814,32.9079,32.8725,32.9079,66066.0
2016-10-03 13:00:00,37.27,37.28,37.26,37.26,23004.0,32.9079,32.9167,32.899,32.899,23004.0
2016-10-03 13:05:00,37.26,37.26,37.24,37.24,207194.0,32.899,32.899,32.8814,32.8814,207194.0
2016-10-03 13:10:00,37.24,37.25,37.21,37.24,113834.0,32.8814,32.8902,32.8549,32.8814,113834.0
2016-10-03 13:15:00,37.24,37.26,37.24,37.26,77904.0,32.8814,32.899,32.8814,32.899,77904.0
2016-10-03 13:20:00,37.26,37.29,37.26,37.29,42258.0,32.899,32.9255,32.899,32.9255,42258.0
2016-10-03 13:25:00,37.28,37.29,37.28,37.29,19420.0,32.9167,32.9255,32.9167,32.9255,19420.0
2016-10-03 13:30:00,37.29,37.3,37.27,37.3,35320.0,32.9255,32.9343,32.9079,32.9343,35320.0
2016-10-03 13:35:00,37.3,37.3,37.27,37.27,105174.0,32.9343,32.9343,32.9079,32.9079,105174.0
2016-10-03 13:40:00,37.27,37.27,37.27,37.27,26984.0,32.9079,32.9079,32.9079,32.9079,26984.0
2016-10-03 13:45:00,37.27,37.3,37.27,37.29,42244.0,32.9079,32.9343,32.9079,32.9255,42244.0
2016-10-03 13:50:00,37.29,37.29,37.27,37.27,22088.0,32.9255,32.9255,32.9079,32.9079,22088.0
2016-10-03 13:55:00,37.27,37.29,37.27,37.27,40806.0,32.9079,32.9255,32.9079,32.9079,40806.0
2016-10-03 14:00:00,37.27,37.32,37.27,37.32,32292.0,32.9079,32.952,32.9079,32.952,32292.0
2016-10-03 14:05:00,37.31,37.31,37.27,37.28,28742.0,32.9432,32.9432,32.9079,32.9167,28742.0
2016-10-03 14:10:00,37.27,37.3,37.27,37.29,30486.0,32.9079,32.9343,32.9079,32.9255,30486.0
2016-10-03 14:15:00,37.29,37.29,37.28,37.29,19056.0,32.9255,32.9255,32.9167,32.9255,19056.0
2016-10-03 14:20:00,37.29,37.29,37.28,37.29,27016.0,32.9255,32.9255,32.9167,32.9255,27016.0
2016-10-03 14:25:00,37.29,37.3,37.26,37.27,47678.0,32.9255,32.9343,32.899,32.9079,47678.0
2016-10-03 14:30:00,37.27,37.29,37.26,37.26,40286.0,32.9079,32.9255,32.899,32.899,40286.0
2016-10-03 14:35:00,37.26,37.27,37.25,37.26,50188.0,32.899,32.9079,32.8902,32.899,50188.0
2016-10-03 14:40:00,37.25,37.27,37.24,37.24,61144.0,32.8902,32.9079,32.8814,32.8814,61144.0
2016-10-03 14:45:00,37.24,37.24,37.22,37.23,69770.0,32.8814,32.8814,32.8637,32.8725,69770.0
2016-10-03 14:50:00,37.23,37.24,37.22,37.23,72746.0,32.8725,32.8814,32.8637,32.8725,72746.0
2016-10-03 14:55:00,37.23,37.24,37.21,37.24,56074.0,32.8725,32.8814,32.8549,32.8814,56074.0
2016-10-03 15:00:00,37.24,37.27,37.22,37.22,75538.0,32.8814,32.9079,32.8637,32.8637,75538.0
2016-10-03 15:05:00,37.22,37.24,37.22,37.23,67230.0,32.8637,32.8814,32.8637,32.8725,67230.0
2016-10-03 15:10:00,37.24,37.24,37.22,37.23,65580.0,32.8814,32.8814,32.8637,32.8725,65580.0
2016-10-03 15:15:00,37.23,37.25,37.23,37.24,71070.0,32.8725,32.8902,32.8725,32.8814,71070.0
2016-10-03 15:20:00,37.24,37.24,37.22,37.22,80110.0,32.8814,32.8814,32.8637,32.8637,80110.0
2016-10-03 15:25:00,37.21,37.22,37.19,37.2,68942.0,32.8549,32.8637,32.8372,32.846,68942.0
2016-10-03 15:30:00,37.2,37.21,37.19,37.21,90300.0,32.846,32.8549,32.8372,32.8549,90300.0
2016-10-03 15:35:00,37.21,37.22,37.18,37.19,83316.0,32.8549,32.8637,32.8284,32.8372,83316.0
2016-10-03 15:40:00,37.18,37.22,37.18,37.21,95490.0,32.8284,32.8637,32.8284,32.8549,95490.0
2016-10-03 15:45:00,37.21,37.23,37.18,37.19,141340.0,32.8549,32.8725,32.8284,32.8372,141340.0
2016-10-03 15:50:00,37.19,37.22,37.19,37.19,129906.0,32.8372,32.8637,32.8372,32.8372,129906.0
2016-10-03 15:55:00,37.2,37.2,37.16,37.17,330128.0,32.846,32.846,32.8107,32.8196,330128.0
2016-10-04 09:30:00,37.18,37.33,37.18,37.3,168756.0,32.8284,32.9608,32.8284,32.9343,168756.0
2016-10-04 09:35:00,37.28,37.3,37.22,37.29,71454.0,32.9167,32.9343,32.8637,32.9255,71454.0
2016-10-04 09:40:00,37.29,37.4,37.28,37.4,112628.0,32.9255,33.0226,32.9167,33.0226,112628.0
2016-10-04 09:45:00,37.41,37.42,37.35,37.37,48462.0,33.0315,33.0403,32.9785,32.9961,48462.0
2016-10-04 09:50:00,37.38,37.42,37.37,37.4,48392.0,33.005,33.0403,32.9961,33.0226,48392.0
2016-10-04 09:55:00,37.4,37.42,37.38,37.39,46510.0,33.0226,33.0403,33.005,33.0138,46510.0
2016-10-04 10:00:00,37.4,37.42,37.25,37.36,44224.0,33.0226,33.0403,32.8902,32.9873,44224.0
2016-10-04 10:05:00,37.36,37.41,37.35,37.38,31074.0,32.9873,33.0315,32.9785,33.005,31074.0
2016-10-04 10:10:00,37.38,37.38,37.2,37.26,41662.0,33.005,33.005,32.846,32.899,41662.0
2016-10-04 10:15:00,37.27,37.3,37.25,37.27,45726.0,32.9079,32.9343,32.8902,32.9079,45726.0
2016-10-04 10:20:00,37.27,37.34,37.25,37.33,74786.0,32.9079,32.9697,32.8902,32.9608,74786.0
2016-10-04 10:25:00,37.32,37.35,37.31,37.33,43744.0,32.952,32.9785,32.9432,32.9608,43744.0
2016-10-04 10:30:00,37.33,37.33,37.27,37.28,63268.0,32.9608,32.9608,32.9079,32.9167,63268.0
2016-10-04 10:35:00,37.27,37.36,37.27,37.35,40608.0,32.9079,32.9873,32.9079,32.9785,40608.0
2016-10-04 10:40:00,37.35,37.43,37.35,37.39,50228.0,32.9785,33.0491,32.9785,33.0138,50228.0
2016-10-04 10:45:00,37.39,37.46,37.38,37.44,46582.0,33.0138,33.0756,33.005,33.058,46582.0
2016-10-04 10:50:00,37.44,37.47,37.43,37.46,55086.0,33.058,33.0844,33.0491,33.0756,55086.0
2016-10-04 10:55:00,37.46,37.47,37.44,37.44,56134.0,33.0756,33.0844,33.058,33.058,56134.0
2016-10-04 11:00:00,37.43,37.44,37.33,37.33,47854.0,33.0491,33.058,32.9608,32.9608,47854.0
2016-10-04 11:05:00,37.32,37.35,37.31,37.31,44236.0,32.952,32.9785,32.9432,32.9432,44236.0
2016-10-04 11:10:00,37.31,37.32,37.29,37.31,43708.0,32.9432,32.952,32.9255,32.9432,43708.0
2016-10-04 11:15:00,37.3,37.31,37.26,37.29,63730.0,32.9343,32.9432,32.899,32.9255,63730.0
2016-10-04 11:20:00,37.29,37.38,37.29,37.37,64384.0,32.9255,33.005,32.9255,32.9961,64384.0
2016-10-04 11:25:00,37.38,37.38,37.29,37.3,67420.0,33.005,33.005,32.9255,32.9343,67420.0
2016-10-04 11:30:00,37.31,37.33,37.27,37.28,42542.0,32.9432,32.9608,32.9079,32.9167,42542.0
2016-10-04 11:35:00,37.28,37.35,37.24,37.26,117282.0,32.9167,32.9785,32.8814,32.899,117282.0
2016-10-04 11:40:00,37.24,37.3,37.24,37.26,64282.0,32.8814,32.9343,32.8814,32.899,64282.0
2016-10-04 11:45:00,37.26,37.3,37.22,37.26,43508.0,32.899,32.9343,32.8637,32.899,43508.0
2016-10-04 11:50:00,37.25,37.27,37.2,37.22,29860.0,32.8902,32.9079,32.846,32.8637,29860.0
2016-10-04 11:55:00,37.22,37.25,37.21,37.24,29786.0,32.8637,32.8902,32.8549,32.8814,29786.0
2016-10-04 12:00:00,37.24,37.27,37.22,37.23,28440.0,32.8814,32.9079,32.8637,32.8725,28440.0
2016-10-04 12:05:00,37.24,37.24,37.18,37.18,26496.0,32.8814,32.8814,32.8284,32.8284,26496.0
2016-10-04 12:10:00,37.17,37.2,37.16,37.18,20588.0,32.8196,32.846,32.8107,32.8284,20588.0
2016-10-04 12:15:00,37.18,37.21,37.16,37.21,26658.0,32.8284,32.8549,32.8107,32.8549,26658.0
2016-10-04 12:20:00,37.21,37.22,37.18,37.18,25572.0,32.8549,32.8637,32.8284,32.8284,25572.0
2016-10-04 12:25:00,37.18,37.19,37.17,37.19,20942.0,32.8284,32.8372,32.8196,32.8372,20942.0
2016-10-04 12:30:00,37.18,37.2,37.15,37.19,47338.0,32.8284,32.846,32.8019,32.8372,47338.0
2016-10-04 12:35:00,37.19,37.24,37.16,37.22,44076.0,32.8372,32.8814,32.8107,32.8637,44076.0
2016-10-04 12:40:00,37.21,37.24,37.21,37.24,25868.0,32.8549,32.8814,32.8549,32.8814,25868.0
2016-10-04 12:45:00,37.23,37.26,37.19,37.19,31532.0,32.8725,32.899,32.8372,32.8372,31532.0
2016-10-04 12:50:00,37.19,37.21,37.18,37.19,39892.0,32.8372,32.8549,32.8284,32.8372,39892.0
2016-10-04 12:55:00,37.2,37.2,37.17,37.18,24696.0,32.846,32.846,32.8196,32.8284,24696.0
2016-10-04 13:00:00,37.18,37.19,37.17,37.19,31642.0,32.8284,32.8372,32.8196,32.8372,31642.0
2016-10-04 13:05:00,37.19,37.2,37.13,37.13,45638.0,32.8372,32.846,32.7842,32.7842,45638.0
2016-10-04 13:10:00,37.13,37.16,37.13,37.13,60814.0,32.7842,32.8107,32.7842,32.7842,60814.0
2016-10-04 13:15:00,37.13,37.19,37.13,37.19,78772.0,32.7842,32.8372,32.7842,32.8372,78772.0
2016-10-04 13:20:00,37.18,37.19,37.12,37.12,45138.0,32.8284,32.8372,32.7754,32.7754,45138.0
2016-10-04 13:25:00,37.1,37.13,37.09,37.12,28510.0,32.7577,32.7842,32.7489,32.7754,28510.0
2016-10-04 13:30:00,37.12,37.15,37.12,37.15,38408.0,32.7754,32.8019,32.7754,32.8019,38408.0
2016-10-04 13:35:00,37.15,37.18,37.14,37.16,30048.0,32.8019,32.8284,32.7931,32.8107,30048.0
2016-10-04 13:40:00,37.16,37.18,37.16,37.16,50780.0,32.8107,32.8284,32.8107,32.8107,50780.0
2016-10-04 13:45:00,37.16,37.17,37.13,37.15,38064.0,32.8107,32.8196,32.7842,32.8019,38064.0
2016-10-04 13:50:00,37.16,37.17,37.13,37.14,27328.0,32.8107,32.8196,32.7842,32.7931,27328.0
2016-10-04 13:55:00,37.14,37.18,37.13,37.15,42810.0,32.7931,32.8284,32.7842,32.8019,42810.0
2016-10-04 14:00:00,37.16,37.18,37.15,37.17,42012.0,32.8107,32.8284,32.8019,32.8196,42012.0
2016-10-04 14:05:00,37.17,37.21,37.17,37.18,35290.0,32.8196,32.8549,32.8196,32.8284,35290.0
2016-10-04 14:10:00,37.18,37.2,37.16,37.2,43560.0,32.8284,32.846,32.8107,32.846,43560.0
2016-10-04 14:15:00,37.2,37.21,37.15,37.16,46574.0,32.846,32.8549,32.8019,32.8107,46574.0
2016-10-04 14:20:00,37.16,37.18,37.13,37.17,94052.0,32.8107,32.8284,32.7842,32.8196,94052.0
2016-10-04 14:25:00,37.18,37.18,37.12,37.13,46022.0,32.8284,32.8284,32.7754,32.7842,46022.0
2016-10-04 14:30:00,37.13,37.18,37.13,37.18,34978.0,32.7842,32.8284,32.7842,32.8284,34978.0
2016-10-04 14:35:00,37.18,37.19,37.16,37.18,42436.0,32.8284,32.8372,32.8107,32.8284,42436.0
2016-10-04 14:40:00,37.18,37.18,37.15,37.15,35738.0,32.8284,32.8284,32.8019,32.8019,35738.0
2016-10-04 14:45:00,37.15,37.16,37.12,37.12,43620.0,32.8019,32.8107,32.7754,32.7754,43620.0
2016-10-04 14:50:00,37.11,37.12,37.1,37.12,30088.0,32.7666,32.7754,32.7577,32.7754,30088.0
2016-10-04 14:55:00,37.12,37.12,37.08,37.1,72944.0,32.7754,32.7754,32.7401,32.7577,72944.0
2016-10-04 15:00:00,37.1,37.13,37.1,37.12,78460.0,32.7577,32.7842,32.7577,32.7754,78460.0
2016-10-04 15:05:00,37.12,37.17,37.12,37.14,61408.0,32.7754,32.8196,32.7754,32.7931,61408.0
2016-10-04 15:10:00,37.15,37.16,37.12,37.13,69944.0,32.8019,32.8107,32.7754,32.7842,69944.0
2016-10-04 15:15:00,37.13,37.16,37.13,37.15,59280.0,32.7842,32.8107,32.7842,32.8019,59280.0
2016-10-04 15:20:00,37.15,37.16,37.12,37.14,47730.0,32.8019,32.8107,32.7754,32.7931,47730.0
2016-10-04 15:25:00,37.14,37.18,37.14,37.18,53200.0,32.7931,32.8284,32.7931,32.8284,53200.0
2016-10-04 15:30:00,37.18,37.19,37.17,37.19,55920.0,32.8284,32.8372,32.8196,32.8372,55920.0
2016-10-04 15:35:00,37.19,37.21,37.17,37.21,82642.0,32.8372,32.8549,32.8196,32.8549,82642.0
2016-10-04 15:40:00,37.21,37.24,37.21,37.23,64590.0,32.8549,32.8814,32.8549,32.8725,64590.0
2016-10-04 15:45:00,37.23,37.23,37.2,37.21,79136.0,32.8725,32.8725,32.846,32.8549,79136.0
2016-10-04 15:50:00,37.21,37.24,37.19,37.24,246366.0,32.8549,32.8814,32.8372,32.8814,246366.0
2016-10-04 15:55:00,37.24,37.24,37.19,37.21,288142.0,32.8814,32.8814,32.8372,32.8549,288142.0
2016-10-05 09:30:00,37.21,37.27,37.21,37.26,75266.0,32.8549,32.9079,32.8549,32.899,75266.0
2016-10-05 09:35:00,37.26,37.26,37.2,37.23,34740.0,32.899,32.899,32.846,32.8725,34740.0
2016-10-05 09:40:00,37.24,37.33,37.24,37.32,42898.0,32.8814,32.9608,32.8814,32.952,42898.0
2016-10-05 09:45:00,37.32,37.32,37.21,37.27,54682.0,32.952,32.952,32.8549,32.9079,54682.0
2016-10-05 09:50:00,37.27,37.3,37.25,37.27,102176.0,32.9079,32.9343,32.8902,32.9079,102176.0
2016-10-05 09:55:00,37.28,37.4,37.28,37.38,104136.0,32.9167,33.0226,32.9167,33.005,104136.0
2016-10-05 10:00:00,37.38,37.41,37.34,37.38,50006.0,33.005,33.0315,32.9697,33.005,50006.0
2016-10-05 10:05:00,37.38,37.45,37.38,37.43,45514.0,33.005,33.0668,33.005,33.0491,45514.0
2016-10-05 10:10:00,37.43,37.44,37.35,37.37,51410.0,33.0491,33.058,32.9785,32.9961,51410.0
2016-10-05 10:15:00,37.37,37.42,37.34,37.35,44238.0,32.9961,33.0403,32.9697,32.9785,44238.0
2016-10-05 10:20:00,37.34,37.35,37.31,37.32,56218.0,32.9697,32.9785,32.9432,32.952,56218.0
2016-10-05 10:25:00,37.32,37.38,37.32,37.35,34472.0,32.952,33.005,32.952,32.9785,34472.0
2016-10-05 10:30:00,37.35,37.38,37.35,37.37,68032.0,32.9785,33.005,32.9785,32.9961,68032.0
2016-10-05 10:35:00,37.37,37.44,37.37,37.42,58280.0,32.9961,33.058,32.9961,33.0403,58280.0
2016-10-05 10:40:00,37.42,37.42,37.34,37.34,43552.0,33.0403,33.0403,32.9697,32.9697,43552.0
2016-10-05 10:45:00,37.35,37.38,37.3,37.3,35944.0,32.9785,33.005,32.9343,32.9343,35944.0
2016-10-05 10:50:00,37.31,37.35,37.3,37.34,32166.0,32.9432,32.9785,32.9343,32.9697,32166.0
2016-10-05 10:55:00,37.35,37.35,37.33,37.35,40018.0,32.9785,32.9785,32.9608,32.9785,40018.0
2016-10-05 11:00:00,37.35,37.35,37.3,37.31,51884.0,32.9785,32.9785,32.9343,32.9432,51884.0
2016-10-05 11:05:00,37.32,37.35,37.3,37.31,29840.0,32.952,32.9785,32.9343,32.9432,29840.0
2016-10-05 11:10:00,37.31,37.32,37.27,37.27,34464.0,32.9432,32.952,32.9079,32.9079,34464.0
2016-10-05 11:15:00,37.27,37.27,37.22,37.23,28662.0,32.9079,32.9079,32.8637,32.8725,28662.0
2016-10-05 11:20:00,37.22,37.25,37.19,37.25,35414.0,32.8637,32.8902,32.8372,32.8902,35414.0
2016-10-05 11:25:00,37.24,37.27,37.24,37.26,50514.0,32.8814,32.9079,32.8814,32.899,50514.0
2016-10-05 11:30:00,37.27,37.27,37.23,37.24,27912.0,32.9079,32.9079,32.8725,32.8814,27912.0
2016-10-05 11:35:00,37.24,37.24,37.2,37.21,57798.0,32.8814,32.8814,32.846,32.8549,57798.0
2016-10-05 11:40:00,37.21,37.21,37.19,37.21,23858.0,32.8549,32.8549,32.8372,32.8549,23858.0
2016-10-05 11:45:00,37.2,37.23,37.2,37.23,29484.0,32.846,32.8725,32.846,32.8725,29484.0
2016-10-05 11:50:00,37.23,37.26,37.23,37.23,20152.0,32.8725,32.899,32.8725,32.8725,20152.0
2016-10-05 11:55:00,37.23,37.23,37.19,37.22,28428.0,32.8725,32.8725,32.8372,32.8637,28428.0
2016-10-05 12:00:00,37.22,37.23,37.21,37.21,24900.0,32.8637,32.8725,32.8549,32.8549,24900.0
2016-10-05 12:05:00,37.2,37.24,37.2,37.23,41822.0,32.846,32.8814,32.846,32.8725,41822.0
2016-10-05 12:10:00,37.23,37.23,37.2,37.2,25080.0,32.8725,32.8725,32.846,32.846,25080.0
2016-10-05 12:15:00,37.2,37.21,37.19,37.21,23662.0,32.846,32.8549,32.8372,32.8549,23662.0
2016-10-05 12:20:00,37.2,37.2,37.18,37.19,34754.0,32.846,32.846,32.8284,32.8372,34754.0
2016-10-05 12:25:00,37.18,37.18,37.15,37.16,38794.0,32.8284,32.8284,32.8019,32.8107,38794.0
2016-10-05 12:30:00,37.16,37.16,37.13,37.14,21534.0,32.8107,32.8107,32.7842,32.7931,21534.0
2016-10-05 12:35:00,37.13,37.14,37.13,37.13,25730.0,32.7842,32.7931,32.7842,32.7842,25730.0
2016-10-05 12:40:00,37.13,37.13,37.09,37.1,56530.0,32.7842,32.7842,32.7489,32.7577,56530.0
2016-10-05 12:45:00,37.1,37.13,37.09,37.13,38832.0,32.7577,32.7842,32.7489,32.7842,38832.0
2016-10-05 12:50:00,37.13,37.16,37.11,37.16,77002.0,32.7842,32.8107,32.7666,32.8107,77002.0
2016-10-05 12:55:00,37.15,37.15,37.12,37.13,17550.0,32.8019,32.8019,32.7754,32.7842,17550.0
2016-10-05 13:00:00,37.13,37.15,37.13,37.15,20030.0,32.7842,32.8019,32.7842,32.8019,20030.0
2016-10-05 13:05:00,37.15,37.15,37.13,37.14,15964.0,32.8019,32.8019,32.7842,32.7931,15964.0
2016-10-05 13:10:00,37.13,37.14,37.09,37.09,40204.0,32.7842,32.7931,32.7489,32.7489,40204.0
2016-10-05 13:15:00,37.1,37.17,37.09,37.16,35928.0,32.7577,32.8196,32.7489,32.8107,35928.0
2016-10-05 13:20:00,37.17,37.18,37.15,37.16,18678.0,32.8196,32.8284,32.8019,32.8107,18678.0
2016-10-05 13:25:00,37.16,37.16,37.12,37.13,22238.0,32.8107,32.8107,32.7754,32.7842,22238.0
2016-10-05 13:30:00,37.13,37.14,37.09,37.1,38438.0,32.7842,32.7931,32.7489,32.7577,38438.0
2016-10-05 13:35:00,37.1,37.13,37.09,37.12,31482.0,32.7577,32.7842,32.7489,32.7754,31482.0
2016-10-05 13:40:00,37.12,37.12,37.09,37.09,25960.0,32.7754,32.7754,32.7489,32.7489,25960.0
2016-10-05 13:45:00,37.09,37.09,37.06,37.07,20408.0,32.7489,32.7489,32.7224,32.7313,20408.0
2016-10-05 13:50:00,37.07,37.12,37.07,37.1,37280.0,32.7313,32.7754,32.7313,32.7577,37280.0
2016-10-05 13:55:00,37.1,37.12,37.1,37.11,31164.0,32.7577,32.7754,32.7577,32.7666,31164.0
2016-10-05 14:00:00,37.11,37.14,37.1,37.13,46036.0,32.7666,32.7931,32.7577,32.7842,46036.0
2016-10-05 14:05:00,37.13,37.14,37.11,37.12,31696.0,32.7842,32.7931,32.7666,32.7754,31696.0
2016-10-05 14:10:00,37.12,37.13,37.11,37.12,23006.0,32.7754,32.7842,32.7666,32.7754,23006.0
2016-10-05 14:15:00,37.12,37.12,37.1,37.1,24646.0,32.7754,32.7754,32.7577,32.7577,24646.0
2016-10-05 14:20:00,37.1,37.13,37.1,37.13,31418.0,32.7577,32.7842,32.7577,32.7842,31418.0
2016-10-05 14:25:00,37.13,37.13,37.12,37.13,21414.0,32.7842,32.7842,32.7754,32.7842,21414.0
2016-10-05 14:30:00,37.13,37.15,37.13,37.14,25928.0,32.7842,32.8019,32.7842,32.7931,25928.0
2016-10-05 14:35:00,37.13,37.13,37.11,37.12,22328.0,32.7842,32.7842,32.7666,32.7754,22328.0
2016-10-05 14:40:00,37.12,37.17,37.12,37.14,25798.0,32.7754,32.8196,32.7754,32.7931,25798.0
2016-10-05 14:45:00,37.13,37.18,37.13,37.17,24894.0,32.7842,32.8284,32.7842,32.8196,24894.0
2016-10-05 14:50:00,37.17,37.18,37.17,37.17,17366.0,32.8196,32.8284,32.8196,32.8196,17366.0
2016-10-05 14:55:00,37.17,37.19,37.16,37.18,65066.0,32.8196,32.8372,32.8107,32.8284,65066.0
2016-10-05 15:00:00,37.18,37.22,37.18,37.22,34284.0,32.8284,32.8637,32.8284,32.8637,34284.0
2016-10-05 15:05:00,37.22,37.24,37.21,37.23,38664.0,32.8637,32.8814,32.8549,32.8725,38664.0
2016-10-05 15:10:00,37.24,37.24,37.21,37.21,62684.0,32.8814,32.8814,32.8549,32.8549,62684.0
2016-10-05 15:15:00,37.21,37.21,37.16,37.17,52694.0,32.8549,32.8549,32.8107,32.8196,52694.0
2016-10-05 15:20:00,37.16,37.17,37.14,37.15,53974.0,32.8107,32.8196,32.7931,32.8019,53974.0
2016-10-05 15:25:00,37.15,37.16,37.13,37.13,30882.0,32.8019,32.8107,32.7842,32.7842,30882.0
2016-10-05 15:30:00,37.13,37.18,37.13,37.18,46214.0,32.7842,32.8284,32.7842,32.8284,46214.0
2016-10-05 15:35:00,37.18,37.19,37.17,37.18,55752.0,32.8284,32.8372,32.8196,32.8284,55752.0
2016-10-05 15:40:00,37.18,37.19,37.17,37.19,59660.0,32.8284,32.8372,32.8196,32.8372,59660.0
2016-10-05 15:45:00,37.18,37.19,37.13,37.13,64548.0,32.8284,32.8372,32.7842,32.7842,64548.0
2016-10-05 15:50:00,37.14,37.15,37.1,37.1,67550.0,32.7931,32.8019,32.7577,32.7577,67550.0
2016-10-05 15:55:00,37.11,37.13,37.09,37.1,147836.0,32.7666,32.7842,32.7489,32.7577,147836.0
2016-10-06 09:30:00,36.99,37.07,36.94,36.94,67566.0,32.6606,32.7313,32.6165,32.6165,67566.0
2016-10-06 09:35:00,36.91,36.92,36.78,36.79,208460.0,32.59,32.5988,32.4752,32.484,208460.0
2016-10-06 09:40:00,36.79,36.9,36.79,36.9,72190.0,32.484,32.5812,32.484,32.5812,72190.0
2016-10-06 09:45:00,36.92,36.94,36.86,36.94,58174.0,32.5988,32.6165,32.5458,32.6165,58174.0
2016-10-06 09:50:00,36.94,36.95,36.87,36.88,56234.0,32.6165,32.6253,32.5547,32.5635,56234.0
2016-10-06 09:55:00,36.88,36.88,36.81,36.82,74484.0,32.5635,32.5635,32.5017,32.5105,74484.0
2016-10-06 10:00:00,36.82,36.86,36.8,36.85,69866.0,32.5105,32.5458,32.4929,32.537,69866.0
2016-10-06 10:05:00,36.85,36.88,36.84,36.87,44584.0,32.537,32.5635,32.5282,32.5547,44584.0
2016-10-06 10:10:00,36.87,36.91,36.85,36.85,85162.0,32.5547,32.59,32.537,32.537,85162.0
2016-10-06 10:15:00,36.85,36.91,36.85,36.9,32980.0,32.537,32.59,32.537,32.5812,32980.0
2016-10-06 10:20:00,36.9,36.91,36.88,36.91,59604.0,32.5812,32.59,32.5635,32.59,59604.0
2016-10-06 10:25:00,36.91,36.92,36.89,36.9,82408.0,32.59,32.5988,32.5723,32.5812,82408.0
2016-10-06 10:30:00,36.9,36.9,36.85,36.86,76590.0,32.5812,32.5812,32.537,32.5458,76590.0
2016-10-06 10:35:00,36.86,36.89,36.86,36.89,75228.0,32.5458,32.5723,32.5458,32.5723,75228.0
2016-10-06 10:40:00,36.89,36.95,36.88,36.95,52496.0,32.5723,32.6253,32.5635,32.6253,52496.0
2016-10-06 10:45:00,36.96,36.99,36.93,36.93,55708.0,32.6341,32.6606,32.6076,32.6076,55708.0
2016-10-06 10:50:00,36.94,36.94,36.91,36.91,28414.0,32.6165,32.6165,32.59,32.59,28414.0
2016-10-06 10:55:00,36.92,36.96,36.91,36.94,31514.0,32.5988,32.6341,32.59,32.6165,31514.0
2016-10-06 11:00:00,36.94,36.95,36.92,36.94,35244.0,32.6165,32.6253,32.5988,32.6165,35244.0
2016-10-06 11:05:00,36.94,36.95,36.9,36.9,47832.0,32.6165,32.6253,32.5812,32.5812,47832.0
2016-10-06 11:10:00,36.9,36.92,36.9,36.91,54812.0,32.5812,32.5988,32.5812,32.59,54812.0
2016-10-06 11:15:00,36.92,36.93,36.91,36.93,28306.0,32.5988,32.6076,32.59,32.6076,28306.0
2016-10-06 11:20:00,36.93,36.97,36.93,36.97,35382.0,32.6076,32.643,32.6076,32.643,35382.0
2016-10-06 11:25:00,36.97,37.04,36.97,37.02,44262.0,32.643,32.7048,32.643,32.6871,44262.0
2016-10-06 11:30:00,37.02,37.02,36.98,36.99,34520.0,32.6871,32.6871,32.6518,32.6606,34520.0
2016-10-06 11:35:00,36.99,37.0,36.98,37.0,19772.0,32.6606,32.6695,32.6518,32.6695,19772.0
2016-10-06 11:40:00,37.0,37.01,36.99,37.0,17388.0,32.6695,32.6783,32.6606,32.6695,17388.0
2016-10-06 11:45:00,37.0,37.13,37.0,37.12,121320.0,32.6695,32.7842,32.6695,32.7754,121320.0
2016-10-06 11:50:00,37.12,37.13,37.1,37.1,70794.0,32.7754,32.7842,32.7577,32.7577,70794.0
2016-10-06 11:55:00,37.1,37.1,37.06,37.07,32270.0,32.7577,32.7577,32.7224,32.7313,32270.0
2016-10-06 12:00:00,37.08,37.1,37.08,37.1,31416.0,32.7401,32.7577,32.7401,32.7577,31416.0
2016-10-06 12:05:00,37.1,37.15,37.1,37.1,20306.0,32.7577,32.8019,32.7577,32.7577,20306.0
2016-10-06 12:10:00,37.1,37.11,37.08,37.08,14426.0,32.7577,32.7666,32.7401,32.7401,14426.0
2016-10-06 12:15:00,37.09,37.1,37.08,37.1,10232.0,32.7489,32.7577,32.7401,32.7577,10232.0
2016-10-06 12:20:00,37.09,37.1,37.09,37.1,13836.0,32.7489,32.7577,32.7489,32.7577,13836.0
2016-10-06 12:25:00,37.11,37.13,37.09,37.1,24714.0,32.7666,32.7842,32.7489,32.7577,24714.0
2016-10-06 12:30:00,37.1,37.12,37.09,37.09,30766.0,32.7577,32.7754,32.7489,32.7489,30766.0
2016-10-06 12:35:00,37.1,37.1,37.06,37.06,15154.0,32.7577,32.7577,32.7224,32.7224,15154.0
2016-10-06 12:40:00,37.06,37.06,37.05,37.05,43198.0,32.7224,32.7224,32.7136,32.7136,43198.0
2016-10-06 12:45:00,37.05,37.05,37.02,37.03,66880.0,32.7136,32.7136,32.6871,32.6959,66880.0
2016-10-06 12:50:00,37.04,37.04,37.02,37.02,34744.0,32.7048,32.7048,32.6871,32.6871,34744.0
2016-10-06 12:55:00,37.02,37.04,37.02,37.02,21062.0,32.6871,32.7048,32.6871,32.6871,21062.0
2016-10-06 13:00:00,37.02,37.04,37.02,37.04,19074.0,32.6871,32.7048,32.6871,32.7048,19074.0
2016-10-06 13:05:00,37.03,37.04,37.02,37.04,19296.0,32.6959,32.7048,32.6871,32.7048,19296.0
2016-10-06 13:10:00,37.04,37.05,37.04,37.04,16628.0,32.7048,32.7136,32.7048,32.7048,16628.0
2016-10-06 13:15:00,37.05,37.06,37.04,37.05,37654.0,32.7136,32.7224,32.7048,32.7136,37654.0
2016-10-06 13:20:00,37.05,37.05,37.02,37.03,22888.0,32.7136,32.7136,32.6871,32.6959,22888.0
2016-10-06 13:25:00,37.04,37.04,37.02,37.04,15448.0,32.7048,32.7048,32.6871,32.7048,15448.0
2016-10-06 13:30:00,37.04,37.05,37.04,37.04,24456.0,32.7048,32.7136,32.7048,32.7048,24456.0
2016-10-06 13:35:00,37.04,37.04,37.02,37.03,27970.0,32.7048,32.7048,32.6871,32.6959,27970.0
2016-10-06 13:40:00,37.03,37.06,37.03,37.06,65824.0,32.6959,32.7224,32.6959,32.7224,65824.0
2016-10-06 13:45:00,37.06,37.1,37.05,37.1,128854.0,32.7224,32.7577,32.7136,32.7577,128854.0
2016-10-06 13:50:00,37.1,37.14,37.1,37.14,59220.0,32.7577,32.7931,32.7577,32.7931,59220.0
2016-10-06 13:55:00,37.14,37.16,37.13,37.13,30018.0,32.7931,32.8107,32.7842,32.7842,30018.0
2016-10-06 14:00:00,37.13,37.17,37.13,37.17,51540.0,32.7842,32.8196,32.7842,32.8196,51540.0
2016-10-06 14:05:00,37.17,37.17,37.14,37.14,44716.0,32.8196,32.8196,32.7931,32.7931,44716.0
2016-10-06 14:10:00,37.15,37.17,37.13,37.17,36968.0,32.8019,32.8196,32.7842,32.8196,36968.0
2016-10-06 14:15:00,37.17,37.17,37.15,37.15,26330.0,32.8196,32.8196,32.8019,32.8019,26330.0
2016-10-06 14:20:00,37.15,37.16,37.15,37.16,22454.0,32.8019,32.8107,32.8019,32.8107,22454.0
2016-10-06 14:25:00,37.16,37.19,37.12,37.12,128728.0,32.8107,32.8372,32.7754,32.7754,128728.0
2016-10-06 14:30:00,37.13,37.17,37.12,37.16,31542.0,32.7842,32.8196,32.7754,32.8107,31542.0
2016-10-06 14:35:00,37.17,37.18,37.16,37.17,46834.0,32.8196,32.8284,32.8107,32.8196,46834.0
2016-10-06 14:40:00,37.17,37.19,37.17,37.19,58704.0,32.8196,32.8372,32.8196,32.8372,58704.0
2016-10-06 14:45:00,37.18,37.18,37.17,37.17,47762.0,32.8284,32.8284,32.8196,32.8196,47762.0
2016-10-06 14:50:00,37.17,37.2,37.17,37.2,14458.0,32.8196,32.846,32.8196,32.846,14458.0
2016-10-06 14:55:00,37.2,37.2,37.17,37.17,32476.0,32.846,32.846,32.8196,32.8196,32476.0
2016-10-06 15:00:00,37.17,37.17,37.16,37.17,44754.0,32.8196,32.8196,32.8107,32.8196,44754.0
2016-10-06 15:05:00,37.17,37.17,37.15,37.16,53402.0,32.8196,32.8196,32.8019,32.8107,53402.0
2016-10-06 15:10:00,37.16,37.16,37.12,37.13,53778.0,32.8107,32.8107,32.7754,32.7842,53778.0
2016-10-06 15:15:00,37.13,37.13,37.12,37.12,80208.0,32.7842,32.7842,32.7754,32.7754,80208.0
2016-10-06 15:20:00,37.12,37.15,37.12,37.14,46030.0,32.7754,32.8019,32.7754,32.7931,46030.0
2016-10-06 15:25:00,37.14,37.15,37.13,37.13,44658.0,32.7931,32.8019,32.7842,32.7842,44658.0
2016-10-06 15:30:00,37.13,37.17,37.12,37.17,47130.0,32.7842,32.8196,32.7754,32.8196,47130.0
2016-10-06 15:35:00,37.17,37.17,37.15,37.17,34742.0,32.8196,32.8196,32.8019,32.8196,34742.0
2016-10-06 15:40:00,37.17,37.18,37.16,37.16,64098.0,32.8196,32.8284,32.8107,32.8107,64098.0
2016-10-06 15:45:00,37.16,37.17,37.15,37.17,82552.0,32.8107,32.8196,32.8019,32.8196,82552.0
2016-10-06 15:50:00,37.16,37.17,37.14,37.15,80578.0,32.8107,32.8196,32.7931,32.8019,80578.0
2016-10-06 15:55:00,37.15,37.15,37.1,37.11,344870.0,32.8019,32.8019,32.7577,32.7666,344870.0
2016-10-07 09:30:00,37.44,37.58,37.29,37.31,235612.0,33.058,33.1816,32.9255,32.9432,235612.0
2016-10-07 09:35:00,37.33,37.4,37.29,37.4,166770.0,32.9608,33.0226,32.9255,33.0226,166770.0
2016-10-07 09:40:00,37.4,37.42,37.25,37.27,166562.0,33.0226,33.0403,32.8902,32.9079,166562.0
2016-10-07 09:45:00,37.27,37.27,37.1,37.12,155298.0,32.9079,32.9079,32.7577,32.7754,155298.0
2016-10-07 09:50:00,37.13,37.13,37.07,37.07,140870.0,32.7842,32.7842,32.7313,32.7313,140870.0
2016-10-07 09:55:00,37.08,37.1,37.07,37.09,198314.0,32.7401,32.7577,32.7313,32.7489,198314.0
2016-10-07 10:00:00,37.1,37.22,37.09,37.15,179914.0,32.7577,32.8637,32.7489,32.8019,179914.0
2016-10-07 10:05:00,37.15,37.15,37.06,37.08,98930.0,32.8019,32.8019,32.7224,32.7401,98930.0
2016-10-07 10:10:00,37.08,37.16,37.06,37.15,166012.0,32.7401,32.8107,32.7224,32.8019,166012.0
2016-10-07 10:15:00,37.15,37.16,37.07,37.09,109890.0,32.8019,32.8107,32.7313,32.7489,109890.0
2016-10-07 10:20:00,37.08,37.13,37.07,37.13,133380.0,32.7401,32.7842,32.7313,32.7842,133380.0
2016-10-07 10:25:00,37.13,37.22,37.13,37.21,87962.0,32.7842,32.8637,32.7842,32.8549,87962.0
2016-10-07 10:30:00,37.2,37.2,37.12,37.12,60322.0,32.846,32.846,32.7754,32.7754,60322.0
2016-10-07 10:35:00,37.12,37.12,37.07,37.09,148704.0,32.7754,32.7754,32.7313,32.7489,148704.0
2016-10-07 10:40:00,37.09,37.1,37.02,37.02,97186.0,32.7489,32.7577,32.6871,32.6871,97186.0
2016-10-07 10:45:00,37.03,37.03,36.98,36.98,100306.0,32.6959,32.6959,32.6518,32.6518,100306.0
2016-10-07 10:50:00,36.98,36.99,36.88,36.89,166814.0,32.6518,32.6606,32.5635,32.5723,166814.0
2016-10-07 10:55:00,36.9,36.91,36.87,36.89,164710.0,32.5812,32.59,32.5547,32.5723,164710.0
2016-10-07 11:00:00,36.89,36.94,36.87,36.88,159108.0,32.5723,32.6165,32.5547,32.5635,159108.0
2016-10-07 11:05:00,36.88,36.92,36.87,36.91,149908.0,32.5635,32.5988,32.5547,32.59,149908.0
2016-10-07 11:10:00,36.91,36.91,36.83,36.83,130916.0,32.59,32.59,32.5193,32.5193,130916.0
2016-10-07 11:15:00,36.83,36.84,36.82,36.82,212484.0,32.5193,32.5282,32.5105,32.5105,212484.0
2016-10-07 11:20:00,36.82,36.83,36.81,36.81,124482.0,32.5105,32.5193,32.5017,32.5017,124482.0
2016-10-07 11:25:00,36.81,36.81,36.79,36.8,92514.0,32.5017,32.5017,32.484,32.4929,92514.0
2016-10-07 11:30:00,36.8,36.84,36.76,36.77,148372.0,32.4929,32.5282,32.4575,32.4664,148372.0
2016-10-07 11:35:00,36.77,36.77,36.73,36.73,108542.0,32.4664,32.4664,32.4311,32.4311,108542.0
2016-10-07 11:40:00,36.74,36.74,36.68,36.69,119414.0,32.4399,32.4399,32.3869,32.3957,119414.0
2016-10-07 11:45:00,36.69,36.69,36.67,36.67,108112.0,32.3957,32.3957,32.3781,32.3781,108112.0
2016-10-07 11:50:00,36.68,36.7,36.65,36.66,146090.0,32.3869,32.4046,32.3604,32.3692,146090.0
2016-10-07 11:55:00,36.66,36.67,36.62,36.67,94940.0,32.3692,32.3781,32.3339,32.3781,94940.0
2016-10-07 12:00:00,36.67,36.77,36.67,36.73,125226.0,32.3781,32.4664,32.3781,32.4311,125226.0
2016-10-07 12:05:00,36.73,36.76,36.7,36.75,68516.0,32.4311,32.4575,32.4046,32.4487,68516.0
2016-10-07 12:10:00,36.75,36.76,36.71,36.74,72480.0,32.4487,32.4575,32.4134,32.4399,72480.0
2016-10-07 12:15:00,36.74,36.76,36.71,36.76,63710.0,32.4399,32.4575,32.4134,32.4575,63710.0
2016-10-07 12:20:00,36.76,36.79,36.76,36.77,59480.0,32.4575,32.484,32.4575,32.4664,59480.0
2016-10-07 12:25:00,36.77,36.79,36.77,36.79,47198.0,32.4664,32.484,32.4664,32.484,47198.0
2016-10-07 12:30:00,36.79,36.8,36.74,36.75,60668.0,32.484,32.4929,32.4399,32.4487,60668.0
2016-10-07 12:35:00,36.74,36.75,36.71,36.72,61610.0,32.4399,32.4487,32.4134,32.4222,61610.0
2016-10-07 12:40:00,36.71,36.72,36.69,36.7,43040.0,32.4134,32.4222,32.3957,32.4046,43040.0
2016-10-07 12:45:00,36.7,36.72,36.7,36.71,54764.0,32.4046,32.4222,32.4046,32.4134,54764.0
2016-10-07 12:50:00,36.71,36.71,36.65,36.66,74572.0,32.4134,32.4134,32.3604,32.3692,74572.0
2016-10-07 12:55:00,36.66,36.69,36.65,36.69,46984.0,32.3692,32.3957,32.3604,32.3957,46984.0
2016-10-07 13:00:00,36.69,36.7,36.64,36.68,121696.0,32.3957,32.4046,32.3516,32.3869,121696.0
2016-10-07 13:05:00,36.68,36.72,36.68,36.72,58950.0,32.3869,32.4222,32.3869,32.4222,58950.0
2016-10-07 13:10:00,36.72,36.74,36.72,36.73,45410.0,32.4222,32.4399,32.4222,32.4311,45410.0
2016-10-07 13:15:00,36.72,36.73,36.69,36.7,71048.0,32.4222,32.4311,32.3957,32.4046,71048.0
2016-10-07 13:20:00,36.7,36.72,36.68,36.69,46584.0,32.4046,32.4222,32.3869,32.3957,46584.0
2016-10-07 13:25:00,36.69,36.77,36.69,36.76,88550.0,32.3957,32.4664,32.3957,32.4575,88550.0
2016-10-07 13:30:00,36.77,36.79,36.73,36.78,88482.0,32.4664,32.484,32.4311,32.4752,88482.0
2016-10-07 13:35:00,36.78,36.81,36.77,36.81,56954.0,32.4752,32.5017,32.4664,32.5017,56954.0
2016-10-07 13:40:00,36.81,36.82,36.75,36.75,90264.0,32.5017,32.5105,32.4487,32.4487,90264.0
2016-10-07 13:45:00,36.75,36.76,36.72,36.76,98784.0,32.4487,32.4575,32.4222,32.4575,98784.0
2016-10-07 13:50:00,36.76,36.76,36.73,36.73,58386.0,32.4575,32.4575,32.4311,32.4311,58386.0
2016-10-07 13:55:00,36.73,36.77,36.73,36.76,57100.0,32.4311,32.4664,32.4311,32.4575,57100.0
2016-10-07 14:00:00,36.75,36.79,36.74,36.78,54540.0,32.4487,32.484,32.4399,32.4752,54540.0
2016-10-07 14:05:00,36.77,36.81,36.77,36.8,56052.0,32.4664,32.5017,32.4664,32.4929,56052.0
2016-10-07 14:10:00,36.8,36.85,36.8,36.85,63182.0,32.4929,32.537,32.4929,32.537,63182.0
2016-10-07 14:15:00,36.85,36.93,36.85,36.93,141568.0,32.537,32.6076,32.537,32.6076,141568.0
2016-10-07 14:20:00,36.93,36.94,36.91,36.94,98298.0,32.6076,32.6165,32.59,32.6165,98298.0
2016-10-07 14:25:00,36.94,36.95,36.92,36.93,84148.0,32.6165,32.6253,32.5988,32.6076,84148.0
2016-10-07 14:30:00,36.93,36.96,36.92,36.95,61046.0,32.6076,32.6341,32.5988,32.6253,61046.0
2016-10-07 14:35:00,36.95,36.96,36.95,36.96,31198.0,32.6253,32.6341,32.6253,32.6341,31198.0
2016-10-07 14:40:00,36.96,36.96,36.93,36.96,70022.0,32.6341,32.6341,32.6076,32.6341,70022.0
2016-10-07 14:45:00,36.95,36.97,36.92,36.92,62648.0,32.6253,32.643,32.5988,32.5988,62648.0
2016-10-07 14:50:00,36.92,36.92,36.9,36.91,32220.0,32.5988,32.5988,32.5812,32.59,32220.0
2016-10-07 14:55:00,36.91,36.94,36.91,36.91,71688.0,32.59,32.6165,32.59,32.59,71688.0
2016-10-07 15:00:00,36.91,36.95,36.91,36.92,141688.0,32.59,32.6253,32.59,32.5988,141688.0
2016-10-07 15:05:00,36.92,36.93,36.91,36.91,79394.0,32.5988,32.6076,32.59,32.59,79394.0
2016-10-07 15:10:00,36.91,36.94,36.91,36.94,72518.0,32.59,32.6165,32.59,32.6165,72518.0
2016-10-07 15:15:00,36.94,36.94,36.93,36.93,50432.0,32.6165,32.6165,32.6076,32.6076,50432.0
2016-10-07 15:20:00,36.93,36.95,36.93,36.95,79624.0,32.6076,32.6253,32.6076,32.6253,79624.0
2016-10-07 15:25:00,36.95,36.95,36.93,36.95,93858.0,32.6253,32.6253,32.6076,32.6253,93858.0
2016-10-07 15:30:00,36.95,36.95,36.93,36.93,114428.0,32.6253,32.6253,32.6076,32.6076,114428.0
2016-10-07 15:35:00,36.94,36.97,36.93,36.95,132824.0,32.6165,32.643,32.6076,32.6253,132824.0
2016-10-07 15:40:00,36.95,36.96,36.94,36.94,132740.0,32.6253,32.6341,32.6165,32.6165,132740.0
2016-10-07 15:45:00,36.94,36.95,36.92,36.93,161406.0,32.6165,32.6253,32.5988,32.6076,161406.0
2016-10-07 15:50:00,36.93,36.94,36.92,36.92,188104.0,32.6076,32.6165,32.5988,32.5988,188104.0
2016-10-07 15:55:00,36.92,36.96,36.87,36.87,508894.0,32.5988,32.6341,32.5547,32.5547,508894.0
2016-10-10 09:30:00,37.31,37.51,37.27,37.5,394110.0,32.9432,33.1198,32.9079,33.1109,394110.0
2016-10-10 09:35:00,37.5,37.61,37.38,37.4,134880.0,33.1109,33.2081,33.005,33.0226,134880.0
2016-10-10 09:40:00,37.41,37.49,37.4,37.46,88528.0,33.0315,33.1021,33.0226,33.0756,88528.0
2016-10-10 09:45:00,37.45,37.5,37.44,37.49,96612.0,33.0668,33.1109,33.058,33.1021,96612.0
2016-10-10 09:50:00,37.49,37.58,37.47,37.57,160558.0,33.1021,33.1816,33.0844,33.1727,160558.0
2016-10-10 09:55:00,37.56,37.6,37.54,37.56,142046.0,33.1639,33.1992,33.1462,33.1639,142046.0
2016-10-10 10:00:00,37.57,37.58,37.49,37.52,74126.0,33.1727,33.1816,33.1021,33.1286,74126.0
2016-10-10 10:05:00,37.52,37.52,37.48,37.49,52534.0,33.1286,33.1286,33.0933,33.1021,52534.0
2016-10-10 10:10:00,37.49,37.51,37.42,37.44,61328.0,33.1021,33.1198,33.0403,33.058,61328.0
2016-10-10 10:15:00,37.44,37.48,37.43,37.46,60224.0,33.058,33.0933,33.0491,33.0756,60224.0
2016-10-10 10:20:00,37.46,37.46,37.39,37.41,93542.0,33.0756,33.0756,33.0138,33.0315,93542.0
2016-10-10 10:25:00,37.41,37.43,37.41,37.42,32886.0,33.0315,33.0491,33.0315,33.0403,32886.0
2016-10-10 10:30:00,37.43,37.43,37.38,37.39,36122.0,33.0491,33.0491,33.005,33.0138,36122.0
2016-10-10 10:35:00,37.39,37.41,37.37,37.39,56852.0,33.0138,33.0315,32.9961,33.0138,56852.0
2016-10-10 10:40:00,37.39,37.41,37.38,37.39,38468.0,33.0138,33.0315,33.005,33.0138,38468.0
2016-10-10 10:45:00,37.39,37.4,37.37,37.38,33820.0,33.0138,33.0226,32.9961,33.005,33820.0
2016-10-10 10:50:00,37.38,37.4,37.35,37.35,68686.0,33.005,33.0226,32.9785,32.9785,68686.0
2016-10-10 10:55:00,37.35,37.38,37.34,37.34,37604.0,32.9785,33.005,32.9697,32.9697,37604.0
2016-10-10 11:00:00,37.34,37.35,37.32,37.33,34900.0,32.9697,32.9785,32.952,32.9608,34900.0
2016-10-10 11:05:00,37.33,37.35,37.33,37.35,27234.0,32.9608,32.9785,32.9608,32.9785,27234.0
2016-10-10 11:10:00,37.35,37.35,37.3,37.32,56822.0,32.9785,32.9785,32.9343,32.952,56822.0
2016-10-10 11:15:00,37.32,37.33,37.26,37.26,37030.0,32.952,32.9608,32.899,32.899,37030.0
2016-10-10 11:20:00,37.26,37.29,37.25,37.28,47462.0,32.899,32.9255,32.8902,32.9167,47462.0
2016-10-10 11:25:00,37.28,37.3,37.27,37.3,19796.0,32.9167,32.9343,32.9079,32.9343,19796.0
2016-10-10 11:30:00,37.3,37.32,37.26,37.31,90678.0,32.9343,32.952,32.899,32.9432,90678.0
2016-10-10 11:35:00,37.31,37.31,37.29,37.3,20042.0,32.9432,32.9432,32.9255,32.9343,20042.0
2016-10-10 11:40:00,37.3,37.32,37.3,37.32,37888.0,32.9343,32.952,32.9343,32.952,37888.0
2016-10-10 11:45:00,37.32,37.33,37.31,37.32,26718.0,32.952,32.9608,32.9432,32.952,26718.0
2016-10-10 11:50:00,37.33,37.33,37.3,37.32,36088.0,32.9608,32.9608,32.9343,32.952,36088.0
2016-10-10 11:55:00,37.32,37.32,37.29,37.29,49774.0,32.952,32.952,32.9255,32.9255,49774.0
2016-10-10 12:00:00,37.29,37.3,37.27,37.28,32996.0,32.9255,32.9343,32.9079,32.9167,32996.0
2016-10-10 12:05:00,37.27,37.28,37.27,37.27,42484.0,32.9079,32.9167,32.9079,32.9079,42484.0
2016-10-10 12:10:00,37.27,37.28,37.25,37.26,28644.0,32.9079,32.9167,32.8902,32.899,28644.0
2016-10-10 12:15:00,37.26,37.29,37.25,37.28,32688.0,32.899,32.9255,32.8902,32.9167,32688.0
2016-10-10 12:20:00,37.27,37.27,37.24,37.27,24220.0,32.9079,32.9079,32.8814,32.9079,24220.0
2016-10-10 12:25:00,37.27,37.29,37.24,37.27,25782.0,32.9079,32.9255,32.8814,32.9079,25782.0
2016-10-10 12:30:00,37.27,37.31,37.26,37.31,13836.0,32.9079,32.9432,32.899,32.9432,13836.0
2016-10-10 12:35:00,37.31,37.33,37.3,37.31,21438.0,32.9432,32.9608,32.9343,32.9432,21438.0
2016-10-10 12:40:00,37.31,37.34,37.31,37.32,25436.0,32.9432,32.9697,32.9432,32.952,25436.0
2016-10-10 12:45:00,37.31,37.32,37.3,37.3,27272.0,32.9432,32.952,32.9343,32.9343,27272.0
2016-10-10 12:50:00,37.29,37.3,37.27,37.27,15968.0,32.9255,32.9343,32.9079,32.9079,15968.0
2016-10-10 12:55:00,37.27,37.27,37.23,37.24,37788.0,32.9079,32.9079,32.8725,32.8814,37788.0
2016-10-10 13:00:00,37.24,37.27,37.24,37.27,25116.0,32.8814,32.9079,32.8814,32.9079,25116.0
2016-10-10 13:05:00,37.26,37.29,37.26,37.29,15274.0,32.899,32.9255,32.899,32.9255,15274.0
2016-10-10 13:10:00,37.29,37.31,37.28,37.3,36148.0,32.9255,32.9432,32.9167,32.9343,36148.0
2016-10-10 13:15:00,37.3,37.31,37.27,37.27,29820.0,32.9343,32.9432,32.9079,32.9079,29820.0
2016-10-10 13:20:00,37.29,37.29,37.27,37.28,10888.0,32.9255,32.9255,32.9079,32.9167,10888.0
2016-10-10 13:25:00,37.27,37.32,37.27,37.31,105680.0,32.9079,32.952,32.9079,32.9432,105680.0
2016-10-10 13:30:00,37.31,37.34,37.3,37.31,23158.0,32.9432,32.9697,32.9343,32.9432,23158.0
2016-10-10 13:35:00,37.31,37.31,37.29,37.3,17282.0,32.9432,32.9432,32.9255,32.9343,17282.0
2016-10-10 13:40:00,37.29,37.32,37.29,37.31,23468.0,32.9255,32.952,32.9255,32.9432,23468.0
2016-10-10 13:45:00,37.31,37.33,37.3,37.32,29482.0,32.9432,32.9608,32.9343,32.952,29482.0
2016-10-10 13:50:00,37.32,37.32,37.31,37.31,33156.0,32.952,32.952,32.9432,32.9432,33156.0
2016-10-10 13:55:00,37.31,37.32,37.3,37.31,32362.0,32.9432,32.952,32.9343,32.9432,32362.0
2016-10-10 14:00:00,37.31,37.33,37.31,37.32,26786.0,32.9432,32.9608,32.9432,32.952,26786.0
2016-10-10 14:05:00,37.32,37.32,37.31,37.32,58236.0,32.952,32.952,32.9432,32.952,58236.0
2016-10-10 14:10:00,37.32,37.33,37.3,37.3,34768.0,32.952,32.9608,32.9343,32.9343,34768.0
2016-10-10 14:15:00,37.3,37.32,37.29,37.32,40746.0,32.9343,32.952,32.9255,32.952,40746.0
2016-10-10 14:20:00,37.31,37.34,37.31,37.33,52920.0,32.9432,32.9697,32.9432,32.9608,52920.0
2016-10-10 14:25:00,37.33,37.35,37.33,37.35,25144.0,32.9608,32.9785,32.9608,32.9785,25144.0
2016-10-10 14:30:00,37.34,37.35,37.33,37.33,38280.0,32.9697,32.9785,32.9608,32.9608,38280.0
2016-10-10 14:35:00,37.33,37.34,37.33,37.33,31628.0,32.9608,32.9697,32.9608,32.9608,31628.0
2016-10-10 14:40:00,37.33,37.35,37.32,37.35,62900.0,32.9608,32.9785,32.952,32.9785,62900.0
2016-10-10 14:45:00,37.35,37.37,37.33,37.36,40016.0,32.9785,32.9961,32.9608,32.9873,40016.0
2016-10-10 14:50:00,37.35,37.37,37.35,37.37,29508.0,32.9785,32.9961,32.9785,32.9961,29508.0
2016-10-10 14:55:00,37.37,37.37,37.33,37.34,56850.0,32.9961,32.9961,32.9608,32.9697,56850.0
2016-10-10 15:00:00,37.35,37.38,37.35,37.38,30388.0,32.9785,33.005,32.9785,33.005,30388.0
2016-10-10 15:05:00,37.38,37.38,37.35,37.37,41024.0,33.005,33.005,32.9785,32.9961,41024.0
2016-10-10 15:10:00,37.38,37.38,37.37,37.38,54702.0,33.005,33.005,32.9961,33.005,54702.0
2016-10-10 15:15:00,37.38,37.41,37.38,37.41,69774.0,33.005,33.0315,33.005,33.0315,69774.0
2016-10-10 15:20:00,37.41,37.41,37.38,37.41,79652.0,33.0315,33.0315,33.005,33.0315,79652.0
2016-10-10 15:25:00,37.4,37.44,37.4,37.43,85066.0,33.0226,33.058,33.0226,33.0491,85066.0
2016-10-10 15:30:00,37.43,37.43,37.38,37.39,69608.0,33.0491,33.0491,33.005,33.0138,69608.0
2016-10-10 15:35:00,37.39,37.43,37.39,37.42,88708.0,33.0138,33.0491,33.0138,33.0403,88708.0
2016-10-10 15:40:00,37.42,37.44,37.41,37.43,100610.0,33.0403,33.058,33.0315,33.0491,100610.0
2016-10-10 15:45:00,37.43,37.44,37.4,37.41,96730.0,33.0491,33.058,33.0226,33.0315,96730.0
2016-10-10 15:50:00,37.4,37.42,37.39,37.42,149514.0,33.0226,33.0403,33.0138,33.0403,149514.0
2016-10-10 15:55:00,37.42,37.44,37.4,37.4,320262.0,33.0403,33.058,33.0226,33.0226,320262.0
2016-10-11 09:30:00,37.27,37.3,37.25,37.27,64266.0,32.9079,32.9343,32.8902,32.9079,64266.0
2016-10-11 09:35:00,37.27,37.34,37.27,37.31,68598.0,32.9079,32.9697,32.9079,32.9432,68598.0
2016-10-11 09:40:00,37.32,37.38,37.31,37.38,50436.0,32.952,33.005,32.9432,33.005,50436.0
2016-10-11 09:45:00,37.38,37.42,37.37,37.41,53276.0,33.005,33.0403,32.9961,33.0315,53276.0
2016-10-11 09:50:00,37.41,37.42,37.3,37.35,94226.0,33.0315,33.0403,32.9343,32.9785,94226.0
2016-10-11 09:55:00,37.35,37.41,37.35,37.37,138670.0,32.9785,33.0315,32.9785,32.9961,138670.0
2016-10-11 10:00:00,37.36,37.36,37.28,37.29,48932.0,32.9873,32.9873,32.9167,32.9255,48932.0
2016-10-11 10:05:00,37.28,37.3,37.24,37.3,38238.0,32.9167,32.9343,32.8814,32.9343,38238.0
2016-10-11 10:10:00,37.29,37.3,37.24,37.29,69244.0,32.9255,32.9343,32.8814,32.9255,69244.0
2016-10-11 10:15:00,37.29,37.32,37.28,37.32,38266.0,32.9255,32.952,32.9167,32.952,38266.0
2016-10-11 10:20:00,37.32,37.34,37.32,37.33,35426.0,32.952,32.9697,32.952,32.9608,35426.0
2016-10-11 10:25:00,37.33,37.35,37.32,37.34,31300.0,32.9608,32.9785,32.952,32.9697,31300.0
2016-10-11 10:30:00,37.34,37.41,37.34,37.41,42444.0,32.9697,33.0315,32.9697,33.0315,42444.0
2016-10-11 10:35:00,37.4,37.4,37.37,37.37,35926.0,33.0226,33.0226,32.9961,32.9961,35926.0
2016-10-11 10:40:00,37.37,37.38,37.35,37.36,28486.0,32.9961,33.005,32.9785,32.9873,28486.0
2016-10-11 10:45:00,37.36,37.41,37.34,37.38,78976.0,32.9873,33.0315,32.9697,33.005,78976.0
2016-10-11 10:50:00,37.38,37.38,37.34,37.38,46346.0,33.005,33.005,32.9697,33.005,46346.0
2016-10-11 10:55:00,37.37,37.38,37.34,37.34,23136.0,32.9961,33.005,32.9697,32.9697,23136.0
2016-10-11 11:00:00,37.34,37.34,37.24,37.26,49064.0,32.9697,32.9697,32.8814,32.899,49064.0
2016-10-11 11:05:00,37.26,37.26,37.24,37.25,22778.0,32.899,32.899,32.8814,32.8902,22778.0
2016-10-11 11:10:00,37.25,37.26,37.24,37.25,27942.0,32.8902,32.899,32.8814,32.8902,27942.0
2016-10-11 11:15:00,37.26,37.26,37.19,37.24,95868.0,32.899,32.899,32.8372,32.8814,95868.0
2016-10-11 11:20:00,37.23,37.32,37.23,37.32,107862.0,32.8725,32.952,32.8725,32.952,107862.0
2016-10-11 11:25:00,37.32,37.34,37.28,37.29,70650.0,32.952,32.9697,32.9167,32.9255,70650.0
2016-10-11 11:30:00,37.29,37.35,37.27,37.35,36402.0,32.9255,32.9785,32.9079,32.9785,36402.0
2016-10-11 11:35:00,37.34,37.34,37.29,37.3,39588.0,32.9697,32.9697,32.9255,32.9343,39588.0
2016-10-11 11:40:00,37.3,37.3,37.27,37.3,17564.0,32.9343,32.9343,32.9079,32.9343,17564.0
2016-10-11 11:45:00,37.3,37.31,37.27,37.3,26762.0,32.9343,32.9432,32.9079,32.9343,26762.0
2016-10-11 11:50:00,37.29,37.3,37.26,37.3,30516.0,32.9255,32.9343,32.899,32.9343,30516.0
2016-10-11 11:55:00,37.3,37.33,37.28,37.31,34356.0,32.9343,32.9608,32.9167,32.9432,34356.0
2016-10-11 12:00:00,37.31,37.32,37.27,37.27,16730.0,32.9432,32.952,32.9079,32.9079,16730.0
2016-10-11 12:05:00,37.27,37.3,37.27,37.29,23604.0,32.9079,32.9343,32.9079,32.9255,23604.0
2016-10-11 12:10:00,37.29,37.3,37.28,37.3,21798.0,32.9255,32.9343,32.9167,32.9343,21798.0
2016-10-11 12:15:00,37.3,37.32,37.28,37.32,26794.0,32.9343,32.952,32.9167,32.952,26794.0
2016-10-11 12:20:00,37.32,37.32,37.29,37.3,20880.0,32.952,32.952,32.9255,32.9343,20880.0
2016-10-11 12:25:00,37.3,37.32,37.29,37.32,33302.0,32.9343,32.952,32.9255,32.952,33302.0
2016-10-11 12:30:00,37.31,37.31,37.3,37.31,85540.0,32.9432,32.9432,32.9343,32.9432,85540.0
2016-10-11 12:35:00,37.31,37.31,37.26,37.31,36748.0,32.9432,32.9432,32.899,32.9432,36748.0
2016-10-11 12:40:00,37.31,37.38,37.31,37.37,37710.0,32.9432,33.005,32.9432,32.9961,37710.0
2016-10-11 12:45:00,37.37,37.39,37.36,37.38,28970.0,32.9961,33.0138,32.9873,33.005,28970.0
2016-10-11 12:50:00,37.38,37.38,37.35,37.35,21414.0,33.005,33.005,32.9785,32.9785,21414.0
2016-10-11 12:55:00,37.35,37.35,37.31,37.32,21008.0,32.9785,32.9785,32.9432,32.952,21008.0
2016-10-11 13:00:00,37.31,37.31,37.28,37.3,45020.0,32.9432,32.9432,32.9167,32.9343,45020.0
2016-10-11 13:05:00,37.3,37.3,37.29,37.29,53672.0,32.9343,32.9343,32.9255,32.9255,53672.0
2016-10-11 13:10:00,37.3,37.31,37.23,37.24,37308.0,32.9343,32.9432,32.8725,32.8814,37308.0
2016-10-11 13:15:00,37.23,37.23,37.21,37.22,21006.0,32.8725,32.8725,32.8549,32.8637,21006.0
2016-10-11 13:20:00,37.21,37.23,37.21,37.22,26756.0,32.8549,32.8725,32.8549,32.8637,26756.0
2016-10-11 13:25:00,37.23,37.23,37.22,37.22,15690.0,32.8725,32.8725,32.8637,32.8637,15690.0
2016-10-11 13:30:00,37.22,37.23,37.2,37.23,32486.0,32.8637,32.8725,32.846,32.8725,32486.0
2016-10-11 13:35:00,37.22,37.23,37.18,37.18,28248.0,32.8637,32.8725,32.8284,32.8284,28248.0
2016-10-11 13:40:00,37.18,37.18,37.16,37.17,26506.0,32.8284,32.8284,32.8107,32.8196,26506.0
2016-10-11 13:45:00,37.16,37.17,37.13,37.13,39216.0,32.8107,32.8196,32.7842,32.7842,39216.0
2016-10-11 13:50:00,37.13,37.16,37.13,37.15,60898.0,32.7842,32.8107,32.7842,32.8019,60898.0
2016-10-11 13:55:00,37.14,37.15,37.1,37.13,33790.0,32.7931,32.8019,32.7577,32.7842,33790.0
2016-10-11 14:00:00,37.13,37.16,37.12,37.16,35206.0,32.7842,32.8107,32.7754,32.8107,35206.0
2016-10-11 14:05:00,37.15,37.15,37.11,37.13,44620.0,32.8019,32.8019,32.7666,32.7842,44620.0
2016-10-11 14:10:00,37.13,37.15,37.12,37.13,34328.0,32.7842,32.8019,32.7754,32.7842,34328.0
2016-10-11 14:15:00,37.13,37.13,37.1,37.1,59590.0,32.7842,32.7842,32.7577,32.7577,59590.0
2016-10-11 14:20:00,37.11,37.14,37.1,37.14,44736.0,32.7666,32.7931,32.7577,32.7931,44736.0
2016-10-11 14:25:00,37.15,37.17,37.13,37.17,45700.0,32.8019,32.8196,32.7842,32.8196,45700.0
2016-10-11 14:30:00,37.16,37.18,37.13,37.15,45024.0,32.8107,32.8284,32.7842,32.8019,45024.0
2016-10-11 14:35:00,37.15,37.18,37.14,37.17,30784.0,32.8019,32.8284,32.7931,32.8196,30784.0
2016-10-11 14:40:00,37.17,37.22,37.17,37.22,35838.0,32.8196,32.8637,32.8196,32.8637,35838.0
2016-10-11 14:45:00,37.22,37.24,37.21,37.24,33046.0,32.8637,32.8814,32.8549,32.8814,33046.0
2016-10-11 14:50:00,37.24,37.24,37.2,37.21,51444.0,32.8814,32.8814,32.846,32.8549,51444.0
2016-10-11 14:55:00,37.21,37.23,37.18,37.19,58220.0,32.8549,32.8725,32.8284,32.8372,58220.0
2016-10-11 15:00:00,37.19,37.19,37.13,37.13,36198.0,32.8372,32.8372,32.7842,32.7842,36198.0
2016-10-11 15:05:00,37.13,37.13,37.1,37.11,66342.0,32.7842,32.7842,32.7577,32.7666,66342.0
2016-10-11 15:10:00,37.12,37.13,37.1,37.13,42276.0,32.7754,32.7842,32.7577,32.7842,42276.0
2016-10-11 15:15:00,37.13,37.14,37.1,37.13,45996.0,32.7842,32.7931,32.7577,32.7842,45996.0
2016-10-11 15:20:00,37.13,37.2,37.13,37.19,77470.0,32.7842,32.846,32.7842,32.8372,77470.0
2016-10-11 15:25:00,37.19,37.19,37.13,37.14,94078.0,32.8372,32.8372,32.7842,32.7931,94078.0
2016-10-11 15:30:00,37.14,37.17,37.13,37.15,57124.0,32.7931,32.8196,32.7842,32.8019,57124.0
2016-10-11 15:35:00,37.15,37.16,37.12,37.15,104444.0,32.8019,32.8107,32.7754,32.8019,104444.0
2016-10-11 15:40:00,37.15,37.18,37.13,37.13,115984.0,32.8019,32.8284,32.7842,32.7842,115984.0
2016-10-11 15:45:00,37.13,37.17,37.13,37.16,140696.0,32.7842,32.8196,32.7842,32.8107,140696.0
2016-10-11 15:50:00,37.16,37.16,37.12,37.13,115500.0,32.8107,32.8107,32.7754,32.7842,115500.0
2016-10-11 15:55:00,37.12,37.13,37.09,37.12,370408.0,32.7754,32.7842,32.7489,32.7754,370408.0
2016-10-12 09:30:00,37.09,37.17,37.02,37.1,248538.0,32.7489,32.8196,32.6871,32.7577,248538.0
2016-10-12 09:35:00,37.13,37.24,37.13,37.23,21570.0,32.7842,32.8814,32.7842,32.8725,21570.0
2016-10-12 09:40:00,37.23,37.24,37.19,37.24,21876.0,32.8725,32.8814,32.8372,32.8814,21876.0
2016-10-12 09:45:00,37.24,37.28,37.23,37.26,26660.0,32.8814,32.9167,32.8725,32.899,26660.0
2016-10-12 09:50:00,37.26,37.31,37.24,37.31,60910.0,32.899,32.9432,32.8814,32.9432,60910.0
2016-10-12 09:55:00,37.31,37.42,37.31,37.42,58650.0,32.9432,33.0403,32.9432,33.0403,58650.0
2016-10-12 10:00:00,37.41,37.45,37.39,37.41,66242.0,33.0315,33.0668,33.0138,33.0315,66242.0
2016-10-12 10:05:00,37.42,37.43,37.4,37.43,38226.0,33.0403,33.0491,33.0226,33.0491,38226.0
2016-10-12 10:10:00,37.43,37.45,37.41,37.45,99006.0,33.0491,33.0668,33.0315,33.0668,99006.0
2016-10-12 10:15:00,37.45,37.55,37.45,37.48,87328.0,33.0668,33.1551,33.0668,33.0933,87328.0
2016-10-12 10:20:00,37.49,37.54,37.49,37.51,35766.0,33.1021,33.1462,33.1021,33.1198,35766.0
2016-10-12 10:25:00,37.49,37.52,37.46,37.51,30714.0,33.1021,33.1286,33.0756,33.1198,30714.0
2016-10-12 10:30:00,37.52,37.53,37.5,37.5,46996.0,33.1286,33.1374,33.1109,33.1109,46996.0
2016-10-12 10:35:00,37.49,37.49,37.45,37.49,58064.0,33.1021,33.1021,33.0668,33.1021,58064.0
2016-10-12 10:40:00,37.49,37.52,37.49,37.52,54292.0,33.1021,33.1286,33.1021,33.1286,54292.0
2016-10-12 10:45:00,37.52,37.52,37.48,37.48,41834.0,33.1286,33.1286,33.0933,33.0933,41834.0
2016-10-12 10:50:00,37.48,37.49,37.47,37.48,58852.0,33.0933,33.1021,33.0844,33.0933,58852.0
2016-10-12 10:55:00,37.48,37.5,37.48,37.49,36444.0,33.0933,33.1109,33.0933,33.1021,36444.0
2016-10-12 11:00:00,37.49,37.52,37.49,37.51,94276.0,33.1021,33.1286,33.1021,33.1198,94276.0
2016-10-12 11:05:00,37.52,37.58,37.52,37.57,56790.0,33.1286,33.1816,33.1286,33.1727,56790.0
2016-10-12 11:10:00,37.57,37.61,37.56,37.59,40000.0,33.1727,33.2081,33.1639,33.1904,40000.0
2016-10-12 11:15:00,37.59,37.59,37.52,37.56,31050.0,33.1904,33.1904,33.1286,33.1639,31050.0
2016-10-12 11:20:00,37.56,37.57,37.52,37.56,47686.0,33.1639,33.1727,33.1286,33.1639,47686.0
2016-10-12 11:25:00,37.56,37.6,37.54,37.6,41656.0,33.1639,33.1992,33.1462,33.1992,41656.0
2016-10-12 11:30:00,37.6,37.65,37.59,37.63,60216.0,33.1992,33.2434,33.1904,33.2257,60216.0
2016-10-12 11:35:00,37.63,37.65,37.6,37.6,25234.0,33.2257,33.2434,33.1992,33.1992,25234.0
2016-10-12 11:40:00,37.61,37.61,37.59,37.59,15148.0,33.2081,33.2081,33.1904,33.1904,15148.0
2016-10-12 11:45:00,37.58,37.6,37.58,37.59,16410.0,33.1816,33.1992,33.1816,33.1904,16410.0
2016-10-12 11:50:00,37.59,37.59,37.56,37.58,38030.0,33.1904,33.1904,33.1639,33.1816,38030.0
2016-10-12 11:55:00,37.57,37.58,37.55,37.55,30736.0,33.1727,33.1816,33.1551,33.1551,30736.0
2016-10-12 12:00:00,37.54,37.58,37.54,37.58,23062.0,33.1462,33.1816,33.1462,33.1816,23062.0
2016-10-12 12:05:00,37.58,37.59,37.57,37.58,29950.0,33.1816,33.1904,33.1727,33.1816,29950.0
2016-10-12 12:10:00,37.58,37.65,37.58,37.63,39332.0,33.1816,33.2434,33.1816,33.2257,39332.0
2016-10-12 12:15:00,37.63,37.63,37.6,37.6,25710.0,33.2257,33.2257,33.1992,33.1992,25710.0
2016-10-12 12:20:00,37.6,37.67,37.6,37.67,73840.0,33.1992,33.261,33.1992,33.261,73840.0
2016-10-12 12:25:00,37.67,37.68,37.59,37.59,56254.0,33.261,33.2699,33.1904,33.1904,56254.0
2016-10-12 12:30:00,37.59,37.62,37.59,37.62,22404.0,33.1904,33.2169,33.1904,33.2169,22404.0
2016-10-12 12:35:00,37.63,37.66,37.63,37.63,24694.0,33.2257,33.2522,33.2257,33.2257,24694.0
2016-10-12 12:40:00,37.63,37.63,37.6,37.62,18300.0,33.2257,33.2257,33.1992,33.2169,18300.0
2016-10-12 12:45:00,37.62,37.62,37.6,37.6,8600.0,33.2169,33.2169,33.1992,33.1992,8600.0
2016-10-12 12:50:00,37.6,37.6,37.58,37.58,5996.0,33.1992,33.1992,33.1816,33.1816,5996.0
2016-10-12 12:55:00,37.58,37.58,37.56,37.57,16238.0,33.1816,33.1816,33.1639,33.1727,16238.0
2016-10-12 13:00:00,37.57,37.59,37.56,37.58,51948.0,33.1727,33.1904,33.1639,33.1816,51948.0
2016-10-12 13:05:00,37.58,37.63,37.58,37.6,55490.0,33.1816,33.2257,33.1816,33.1992,55490.0
2016-10-12 13:10:00,37.6,37.61,37.55,37.57,19370.0,33.1992,33.2081,33.1551,33.1727,19370.0
2016-10-12 13:15:00,37.57,37.6,37.57,37.59,24984.0,33.1727,33.1992,33.1727,33.1904,24984.0
2016-10-12 13:20:00,37.59,37.6,37.57,37.58,14642.0,33.1904,33.1992,33.1727,33.1816,14642.0
2016-10-12 13:25:00,37.58,37.59,37.57,37.58,16846.0,33.1816,33.1904,33.1727,33.1816,16846.0
2016-10-12 13:30:00,37.58,37.62,37.58,37.62,35964.0,33.1816,33.2169,33.1816,33.2169,35964.0
2016-10-12 13:35:00,37.62,37.62,37.6,37.62,19594.0,33.2169,33.2169,33.1992,33.2169,19594.0
2016-10-12 13:40:00,37.61,37.63,37.6,37.63,129928.0,33.2081,33.2257,33.1992,33.2257,129928.0
2016-10-12 13:45:00,37.63,37.63,37.62,37.63,30066.0,33.2257,33.2257,33.2169,33.2257,30066.0
2016-10-12 13:50:00,37.63,37.66,37.63,37.66,37208.0,33.2257,33.2522,33.2257,33.2522,37208.0
2016-10-12 13:55:00,37.66,37.71,37.65,37.71,47104.0,33.2522,33.2964,33.2434,33.2964,47104.0
2016-10-12 14:00:00,37.71,37.73,37.63,37.67,92354.0,33.2964,33.314,33.2257,33.261,92354.0
2016-10-12 14:05:00,37.66,37.68,37.62,37.68,36926.0,33.2522,33.2699,33.2169,33.2699,36926.0
2016-10-12 14:10:00,37.67,37.71,37.66,37.71,60702.0,33.261,33.2964,33.2522,33.2964,60702.0
2016-10-12 14:15:00,37.7,37.74,37.7,37.71,50244.0,33.2875,33.3228,33.2875,33.2964,50244.0
2016-10-12 14:20:00,37.71,37.71,37.68,37.7,50426.0,33.2964,33.2964,33.2699,33.2875,50426.0
2016-10-12 14:25:00,37.69,37.73,37.67,37.68,70804.0,33.2787,33.314,33.261,33.2699,70804.0
2016-10-12 14:30:00,37.68,37.69,37.67,37.68,26900.0,33.2699,33.2787,33.261,33.2699,26900.0
2016-10-12 14:35:00,37.68,37.68,37.65,37.68,47414.0,33.2699,33.2699,33.2434,33.2699,47414.0
2016-10-12 14:40:00,37.69,37.69,37.67,37.69,67036.0,33.2787,33.2787,33.261,33.2787,67036.0
2016-10-12 14:45:00,37.68,37.72,37.67,37.72,56092.0,33.2699,33.3052,33.261,33.3052,56092.0
2016-10-12 14:50:00,37.71,37.71,37.68,37.7,48882.0,33.2964,33.2964,33.2699,33.2875,48882.0
2016-10-12 14:55:00,37.7,37.7,37.68,37.68,68960.0,33.2875,33.2875,33.2699,33.2699,68960.0
2016-10-12 15:00:00,37.68,37.72,37.66,37.69,114452.0,33.2699,33.3052,33.2522,33.2787,114452.0
2016-10-12 15:05:00,37.69,37.73,37.69,37.71,52768.0,33.2787,33.314,33.2787,33.2964,52768.0
2016-10-12 15:10:00,37.71,37.76,37.71,37.76,148142.0,33.2964,33.3405,33.2964,33.3405,148142.0
2016-10-12 15:15:00,37.76,37.77,37.74,37.74,164522.0,33.3405,33.3493,33.3228,33.3228,164522.0
2016-10-12 15:20:00,37.74,37.76,37.73,37.74,87670.0,33.3228,33.3405,33.314,33.3228,87670.0
2016-10-12 15:25:00,37.74,37.74,37.71,37.71,105124.0,33.3228,33.3228,33.2964,33.2964,105124.0
2016-10-12 15:30:00,37.71,37.71,37.65,37.65,97912.0,33.2964,33.2964,33.2434,33.2434,97912.0
2016-10-12 15:35:00,37.65,37.72,37.65,37.72,108928.0,33.2434,33.3052,33.2434,33.3052,108928.0
2016-10-12 15:40:00,37.72,37.74,37.7,37.73,125398.0,33.3052,33.3228,33.2875,33.314,125398.0
2016-10-12 15:45:00,37.73,37.76,37.72,37.73,159852.0,33.314,33.3405,33.3052,33.314,159852.0
2016-10-12 15:50:00,37.73,37.73,37.69,37.7,160256.0,33.314,33.314,33.2787,33.2875,160256.0
2016-10-12 15:55:00,37.7,37.74,37.69,37.71,299658.0,33.2875,33.3228,33.2787,33.2964,299658.0
2016-10-13 09:30:00,37.54,37.55,37.35,37.53,185496.0,33.1462,33.1551,32.9785,33.1374,185496.0
2016-10-13 09:35:00,37.52,37.52,37.45,37.51,88248.0,33.1286,33.1286,33.0668,33.1198,88248.0
2016-10-13 09:40:00,37.51,37.54,37.48,37.52,100310.0,33.1198,33.1462,33.0933,33.1286,100310.0
2016-10-13 09:45:00,37.51,37.52,37.47,37.51,80936.0,33.1198,33.1286,33.0844,33.1198,80936.0
2016-10-13 09:50:00,37.51,37.52,37.37,37.38,132582.0,33.1198,33.1286,32.9961,33.005,132582.0
2016-10-13 09:55:00,37.37,37.42,37.34,37.42,122162.0,32.9961,33.0403,32.9697,33.0403,122162.0
2016-10-13 10:00:00,37.41,37.42,37.31,37.33,96448.0,33.0315,33.0403,32.9432,32.9608,96448.0
2016-10-13 10:05:00,37.32,37.35,37.31,37.32,71970.0,32.952,32.9785,32.9432,32.952,71970.0
2016-10-13 10:10:00,37.32,37.34,37.3,37.31,98920.0,32.952,32.9697,32.9343,32.9432,98920.0
2016-10-13 10:15:00,37.31,37.36,37.28,37.3,130086.0,32.9432,32.9873,32.9167,32.9343,130086.0
2016-10-13 10:20:00,37.29,37.35,37.29,37.35,30768.0,32.9255,32.9785,32.9255,32.9785,30768.0
2016-10-13 10:25:00,37.35,37.37,37.3,37.31,53008.0,32.9785,32.9961,32.9343,32.9432,53008.0
2016-10-13 10:30:00,37.31,37.34,37.26,37.34,70564.0,32.9432,32.9697,32.899,32.9697,70564.0
2016-10-13 10:35:00,37.34,37.36,37.26,37.26,92884.0,32.9697,32.9873,32.899,32.899,92884.0
2016-10-13 10:40:00,37.26,37.28,37.26,37.27,75038.0,32.899,32.9167,32.899,32.9079,75038.0
2016-10-13 10:45:00,37.28,37.3,37.19,37.22,157184.0,32.9167,32.9343,32.8372,32.8637,157184.0
2016-10-13 10:50:00,37.22,37.25,37.16,37.17,44942.0,32.8637,32.8902,32.8107,32.8196,44942.0
2016-10-13 10:55:00,37.16,37.23,37.13,37.23,49096.0,32.8107,32.8725,32.7842,32.8725,49096.0
2016-10-13 11:00:00,37.22,37.24,37.13,37.14,91512.0,32.8637,32.8814,32.7842,32.7931,91512.0
2016-10-13 11:05:00,37.14,37.2,37.14,37.14,189522.0,32.7931,32.846,32.7931,32.7931,189522.0
2016-10-13 11:10:00,37.15,37.16,37.12,37.15,39226.0,32.8019,32.8107,32.7754,32.8019,39226.0
2016-10-13 11:15:00,37.16,37.2,37.15,37.2,50314.0,32.8107,32.846,32.8019,32.846,50314.0
2016-10-13 11:20:00,37.21,37.25,37.2,37.25,297902.0,32.8549,32.8902,32.846,32.8902,297902.0
2016-10-13 11:25:00,37.25,37.32,37.25,37.3,39770.0,32.8902,32.952,32.8902,32.9343,39770.0
2016-10-13 11:30:00,37.3,37.37,37.3,37.37,35356.0,32.9343,32.9961,32.9343,32.9961,35356.0
2016-10-13 11:35:00,37.35,37.35,37.28,37.28,19472.0,32.9785,32.9785,32.9167,32.9167,19472.0
2016-10-13 11:40:00,37.29,37.29,37.27,37.29,25196.0,32.9255,32.9255,32.9079,32.9255,25196.0
2016-10-13 11:45:00,37.29,37.29,37.27,37.27,35854.0,32.9255,32.9255,32.9079,32.9079,35854.0
2016-10-13 11:50:00,37.27,37.31,37.27,37.29,27582.0,32.9079,32.9432,32.9079,32.9255,27582.0
2016-10-13 11:55:00,37.29,37.29,37.26,37.26,18320.0,32.9255,32.9255,32.899,32.899,18320.0
2016-10-13 12:00:00,37.26,37.26,37.22,37.24,27544.0,32.899,32.899,32.8637,32.8814,27544.0
2016-10-13 12:05:00,37.24,37.24,37.2,37.24,170136.0,32.8814,32.8814,32.846,32.8814,170136.0
2016-10-13 12:10:00,37.24,37.24,37.17,37.2,67982.0,32.8814,32.8814,32.8196,32.846,67982.0
2016-10-13 12:15:00,37.2,37.22,37.19,37.19,28502.0,32.846,32.8637,32.8372,32.8372,28502.0
2016-10-13 12:20:00,37.19,37.19,37.14,37.16,49060.0,32.8372,32.8372,32.7931,32.8107,49060.0
2016-10-13 12:25:00,37.15,37.16,37.13,37.13,20710.0,32.8019,32.8107,32.7842,32.7842,20710.0
2016-10-13 12:30:00,37.13,37.14,37.12,37.14,27406.0,32.7842,32.7931,32.7754,32.7931,27406.0
2016-10-13 12:35:00,37.13,37.22,37.13,37.21,50874.0,32.7842,32.8637,32.7842,32.8549,50874.0
2016-10-13 12:40:00,37.21,37.22,37.19,37.19,75848.0,32.8549,32.8637,32.8372,32.8372,75848.0
2016-10-13 12:45:00,37.19,37.22,37.19,37.21,38324.0,32.8372,32.8637,32.8372,32.8549,38324.0
2016-10-13 12:50:00,37.22,37.23,37.21,37.21,19754.0,32.8637,32.8725,32.8549,32.8549,19754.0
2016-10-13 12:55:00,37.21,37.22,37.19,37.2,23572.0,32.8549,32.8637,32.8372,32.846,23572.0
2016-10-13 13:00:00,37.2,37.21,37.19,37.21,26492.0,32.846,32.8549,32.8372,32.8549,26492.0
2016-10-13 13:05:00,37.21,37.21,37.19,37.2,39754.0,32.8549,32.8549,32.8372,32.846,39754.0
2016-10-13 13:10:00,37.2,37.2,37.16,37.16,30254.0,32.846,32.846,32.8107,32.8107,30254.0
2016-10-13 13:15:00,37.17,37.2,37.17,37.2,17760.0,32.8196,32.846,32.8196,32.846,17760.0
2016-10-13 13:20:00,37.19,37.21,37.18,37.18,26940.0,32.8372,32.8549,32.8284,32.8284,26940.0
2016-10-13 13:25:00,37.18,37.19,37.18,37.19,11042.0,32.8284,32.8372,32.8284,32.8372,11042.0
2016-10-13 13:30:00,37.19,37.2,37.14,37.15,34192.0,32.8372,32.846,32.7931,32.8019,34192.0
2016-10-13 13:35:00,37.15,37.16,37.12,37.14,23152.0,32.8019,32.8107,32.7754,32.7931,23152.0
2016-10-13 13:40:00,37.15,37.2,37.15,37.18,23302.0,32.8019,32.846,32.8019,32.8284,23302.0
2016-10-13 13:45:00,37.18,37.19,37.16,37.17,15222.0,32.8284,32.8372,32.8107,32.8196,15222.0
2016-10-13 13:50:00,37.17,37.24,37.16,37.23,38508.0,32.8196,32.8814,32.8107,32.8725,38508.0
2016-10-13 13:55:00,37.24,37.26,37.22,37.23,55756.0,32.8814,32.899,32.8637,32.8725,55756.0
2016-10-13 14:00:00,37.23,37.24,37.2,37.24,51276.0,32.8725,32.8814,32.846,32.8814,51276.0
2016-10-13 14:05:00,37.24,37.27,37.23,37.24,38150.0,32.8814,32.9079,32.8725,32.8814,38150.0
2016-10-13 14:10:00,37.24,37.24,37.22,37.24,30854.0,32.8814,32.8814,32.8637,32.8814,30854.0
2016-10-13 14:15:00,37.24,37.24,37.22,37.24,29722.0,32.8814,32.8814,32.8637,32.8814,29722.0
2016-10-13 14:20:00,37.24,37.26,37.24,37.26,29192.0,32.8814,32.899,32.8814,32.899,29192.0
2016-10-13 14:25:00,37.26,37.28,37.23,37.25,60266.0,32.899,32.9167,32.8725,32.8902,60266.0
2016-10-13 14:30:00,37.26,37.27,37.24,37.26,33396.0,32.899,32.9079,32.8814,32.899,33396.0
2016-10-13 14:35:00,37.26,37.26,37.23,37.25,55912.0,32.899,32.899,32.8725,32.8902,55912.0
2016-10-13 14:40:00,37.25,37.27,37.24,37.24,33488.0,32.8902,32.9079,32.8814,32.8814,33488.0
2016-10-13 14:45:00,37.24,37.26,37.24,37.25,46624.0,32.8814,32.899,32.8814,32.8902,46624.0
2016-10-13 14:50:00,37.24,37.29,37.24,37.29,42988.0,32.8814,32.9255,32.8814,32.9255,42988.0
2016-10-13 14:55:00,37.3,37.33,37.28,37.3,43122.0,32.9343,32.9608,32.9167,32.9343,43122.0
2016-10-13 15:00:00,37.3,37.31,37.29,37.29,46232.0,32.9343,32.9432,32.9255,32.9255,46232.0
2016-10-13 15:05:00,37.29,37.3,37.28,37.3,45448.0,32.9255,32.9343,32.9167,32.9343,45448.0
2016-10-13 15:10:00,37.3,37.31,37.29,37.3,58372.0,32.9343,32.9432,32.9255,32.9343,58372.0
2016-10-13 15:15:00,37.3,37.32,37.3,37.3,57538.0,32.9343,32.952,32.9343,32.9343,57538.0
2016-10-13 15:20:00,37.3,37.31,37.3,37.31,38592.0,32.9343,32.9432,32.9343,32.9432,38592.0
2016-10-13 15:25:00,37.31,37.31,37.25,37.25,43012.0,32.9432,32.9432,32.8902,32.8902,43012.0
2016-10-13 15:30:00,37.26,37.27,37.24,37.24,75030.0,32.899,32.9079,32.8814,32.8814,75030.0
2016-10-13 15:35:00,37.25,37.27,37.23,37.24,77874.0,32.8902,32.9079,32.8725,32.8814,77874.0
2016-10-13 15:40:00,37.24,37.27,37.23,37.23,55944.0,32.8814,32.9079,32.8725,32.8725,55944.0
2016-10-13 15:45:00,37.23,37.27,37.23,37.23,79922.0,32.8725,32.9079,32.8725,32.8725,79922.0
2016-10-13 15:50:00,37.24,37.24,37.2,37.22,73008.0,32.8814,32.8814,32.846,32.8637,73008.0
2016-10-13 15:55:00,37.22,37.24,37.18,37.23,191056.0,32.8637,32.8814,32.8284,32.8725,191056.0
2016-10-14 09:30:00,37.34,37.37,37.17,37.17,117348.0,32.9697,32.9961,32.8196,32.8196,117348.0
2016-10-14 09:35:00,37.18,37.27,37.18,37.23,73522.0,32.8284,32.9079,32.8284,32.8725,73522.0
2016-10-14 09:40:00,37.24,37.29,37.22,37.26,56844.0,32.8814,32.9255,32.8637,32.899,56844.0
2016-10-14 09:45:00,37.27,37.29,37.24,37.26,105624.0,32.9079,32.9255,32.8814,32.899,105624.0
2016-10-14 09:50:00,37.27,37.36,37.27,37.35,64396.0,32.9079,32.9873,32.9079,32.9785,64396.0
2016-10-14 09:55:00,37.36,37.37,37.26,37.28,45944.0,32.9873,32.9961,32.899,32.9167,45944.0
2016-10-14 10:00:00,37.27,37.27,37.19,37.22,81598.0,32.9079,32.9079,32.8372,32.8637,81598.0
2016-10-14 10:05:00,37.22,37.25,37.2,37.24,67778.0,32.8637,32.8902,32.846,32.8814,67778.0
2016-10-14 10:10:00,37.24,37.3,37.24,37.27,71860.0,32.8814,32.9343,32.8814,32.9079,71860.0
2016-10-14 10:15:00,37.27,37.3,37.24,37.25,70740.0,32.9079,32.9343,32.8814,32.8902,70740.0
2016-10-14 10:20:00,37.25,37.25,37.18,37.2,69650.0,32.8902,32.8902,32.8284,32.846,69650.0
2016-10-14 10:25:00,37.2,37.22,37.18,37.19,51918.0,32.846,32.8637,32.8284,32.8372,51918.0
2016-10-14 10:30:00,37.19,37.23,37.18,37.22,39036.0,32.8372,32.8725,32.8284,32.8637,39036.0
2016-10-14 10:35:00,37.22,37.27,37.22,37.27,77434.0,32.8637,32.9079,32.8637,32.9079,77434.0
2016-10-14 10:40:00,37.27,37.31,37.26,37.29,42642.0,32.9079,32.9432,32.899,32.9255,42642.0
2016-10-14 10:45:00,37.3,37.32,37.26,37.26,104710.0,32.9343,32.952,32.899,32.899,104710.0
2016-10-14 10:50:00,37.26,37.32,37.26,37.31,46490.0,32.899,32.952,32.899,32.9432,46490.0
2016-10-14 10:55:00,37.31,37.32,37.27,37.27,56154.0,32.9432,32.952,32.9079,32.9079,56154.0
2016-10-14 11:00:00,37.27,37.29,37.22,37.23,68786.0,32.9079,32.9255,32.8637,32.8725,68786.0
2016-10-14 11:05:00,37.24,37.26,37.22,37.23,42562.0,32.8814,32.899,32.8637,32.8725,42562.0
2016-10-14 11:10:00,37.23,37.23,37.13,37.14,64294.0,32.8725,32.8725,32.7842,32.7931,64294.0
2016-10-14 11:15:00,37.14,37.17,37.13,37.16,63272.0,32.7931,32.8196,32.7842,32.8107,63272.0
2016-10-14 11:20:00,37.17,37.2,37.17,37.19,46816.0,32.8196,32.846,32.8196,32.8372,46816.0
2016-10-14 11:25:00,37.19,37.21,37.18,37.19,38212.0,32.8372,32.8549,32.8284,32.8372,38212.0
2016-10-14 11:30:00,37.19,37.2,37.16,37.2,46610.0,32.8372,32.846,32.8107,32.846,46610.0
2016-10-14 11:35:00,37.19,37.2,37.18,37.19,32540.0,32.8372,32.846,32.8284,32.8372,32540.0
2016-10-14 11:40:00,37.19,37.2,37.18,37.18,32346.0,32.8372,32.846,32.8284,32.8284,32346.0
2016-10-14 11:45:00,37.18,37.18,37.1,37.13,63912.0,32.8284,32.8284,32.7577,32.7842,63912.0
2016-10-14 11:50:00,37.13,37.15,37.13,37.15,47726.0,32.7842,32.8019,32.7842,32.8019,47726.0
2016-10-14 11:55:00,37.16,37.2,37.13,37.13,39874.0,32.8107,32.846,32.7842,32.7842,39874.0
2016-10-14 12:00:00,37.13,37.17,37.13,37.17,25248.0,32.7842,32.8196,32.7842,32.8196,25248.0
2016-10-14 12:05:00,37.17,37.17,37.13,37.13,29524.0,32.8196,32.8196,32.7842,32.7842,29524.0
2016-10-14 12:10:00,37.14,37.16,37.12,37.15,41906.0,32.7931,32.8107,32.7754,32.8019,41906.0
2016-10-14 12:15:00,37.15,37.16,37.13,37.15,37608.0,32.8019,32.8107,32.7842,32.8019,37608.0
2016-10-14 12:20:00,37.15,37.18,37.15,37.16,27028.0,32.8019,32.8284,32.8019,32.8107,27028.0
2016-10-14 12:25:00,37.16,37.2,37.16,37.2,21802.0,32.8107,32.846,32.8107,32.846,21802.0
2016-10-14 12:30:00,37.2,37.23,37.2,37.22,41446.0,32.846,32.8725,32.846,32.8637,41446.0
2016-10-14 12:35:00,37.23,37.23,37.21,37.22,14526.0,32.8725,32.8725,32.8549,32.8637,14526.0
2016-10-14 12:40:00,37.22,37.24,37.22,37.22,33426.0,32.8637,32.8814,32.8637,32.8637,33426.0
2016-10-14 12:45:00,37.22,37.22,37.18,37.18,44674.0,32.8637,32.8637,32.8284,32.8284,44674.0
2016-10-14 12:50:00,37.19,37.2,37.19,37.19,30920.0,32.8372,32.846,32.8372,32.8372,30920.0
2016-10-14 12:55:00,37.19,37.2,37.18,37.2,17950.0,32.8372,32.846,32.8284,32.846,17950.0
2016-10-14 13:00:00,37.19,37.19,37.17,37.19,37698.0,32.8372,32.8372,32.8196,32.8372,37698.0
2016-10-14 13:05:00,37.19,37.23,37.18,37.23,48704.0,32.8372,32.8725,32.8284,32.8725,48704.0
2016-10-14 13:10:00,37.24,37.24,37.21,37.23,36654.0,32.8814,32.8814,32.8549,32.8725,36654.0
2016-10-14 13:15:00,37.23,37.26,37.23,37.25,24924.0,32.8725,32.899,32.8725,32.8902,24924.0
2016-10-14 13:20:00,37.25,37.27,37.23,37.25,30660.0,32.8902,32.9079,32.8725,32.8902,30660.0
2016-10-14 13:25:00,37.25,37.26,37.23,37.24,54290.0,32.8902,32.899,32.8725,32.8814,54290.0
2016-10-14 13:30:00,37.24,37.31,37.22,37.3,50248.0,32.8814,32.9432,32.8637,32.9343,50248.0
2016-10-14 13:35:00,37.3,37.31,37.26,37.31,31752.0,32.9343,32.9432,32.899,32.9432,31752.0
2016-10-14 13:40:00,37.3,37.31,37.24,37.24,26866.0,32.9343,32.9432,32.8814,32.8814,26866.0
2016-10-14 13:45:00,37.26,37.27,37.22,37.24,35132.0,32.899,32.9079,32.8637,32.8814,35132.0
2016-10-14 13:50:00,37.24,37.24,37.2,37.22,43138.0,32.8814,32.8814,32.846,32.8637,43138.0
2016-10-14 13:55:00,37.22,37.24,37.22,37.22,28408.0,32.8637,32.8814,32.8637,32.8637,28408.0
2016-10-14 14:00:00,37.21,37.23,37.18,37.21,41384.0,32.8549,32.8725,32.8284,32.8549,41384.0
2016-10-14 14:05:00,37.21,37.22,37.17,37.18,42058.0,32.8549,32.8637,32.8196,32.8284,42058.0
2016-10-14 14:10:00,37.18,37.18,37.13,37.13,39692.0,32.8284,32.8284,32.7842,32.7842,39692.0
2016-10-14 14:15:00,37.13,37.17,37.13,37.16,63394.0,32.7842,32.8196,32.7842,32.8107,63394.0
2016-10-14 14:20:00,37.16,37.19,37.16,37.17,39826.0,32.8107,32.8372,32.8107,32.8196,39826.0
2016-10-14 14:25:00,37.17,37.2,37.16,37.19,46480.0,32.8196,32.846,32.8107,32.8372,46480.0
2016-10-14 14:30:00,37.19,37.2,37.17,37.18,40738.0,32.8372,32.846,32.8196,32.8284,40738.0
2016-10-14 14:35:00,37.17,37.2,37.16,37.18,33772.0,32.8196,32.846,32.8107,32.8284,33772.0
2016-10-14 14:40:00,37.18,37.2,37.18,37.19,36636.0,32.8284,32.846,32.8284,32.8372,36636.0
2016-10-14 14:45:00,37.19,37.19,37.17,37.17,27954.0,32.8372,32.8372,32.8196,32.8196,27954.0
2016-10-14 14:50:00,37.17,37.19,37.16,37.17,35162.0,32.8196,32.8372,32.8107,32.8196,35162.0
2016-10-14 14:55:00,37.17,37.17,37.12,37.13,52870.0,32.8196,32.8196,32.7754,32.7842,52870.0
2016-10-14 15:00:00,37.13,37.14,37.11,37.12,40634.0,32.7842,32.7931,32.7666,32.7754,40634.0
2016-10-14 15:05:00,37.12,37.16,37.12,37.16,44482.0,32.7754,32.8107,32.7754,32.8107,44482.0
2016-10-14 15:10:00,37.17,37.19,37.15,37.16,50486.0,32.8196,32.8372,32.8019,32.8107,50486.0
2016-10-14 15:15:00,37.16,37.16,37.13,37.15,64320.0,32.8107,32.8107,32.7842,32.8019,64320.0
2016-10-14 15:20:00,37.15,37.15,37.13,37.13,54410.0,32.8019,32.8019,32.7842,32.7842,54410.0
2016-10-14 15:25:00,37.13,37.17,37.13,37.15,58102.0,32.7842,32.8196,32.7842,32.8019,58102.0
2016-10-14 15:30:00,37.15,37.2,37.15,37.19,81556.0,32.8019,32.846,32.8019,32.8372,81556.0
2016-10-14 15:35:00,37.2,37.22,37.18,37.22,143576.0,32.846,32.8637,32.8284,32.8637,143576.0
2016-10-14 15:40:00,37.22,37.23,37.2,37.21,75276.0,32.8637,32.8725,32.846,32.8549,75276.0
2016-10-14 15:45:00,37.2,37.21,37.17,37.19,99202.0,32.846,32.8549,32.8196,32.8372,99202.0
2016-10-14 15:50:00,37.18,37.2,37.17,37.17,115612.0,32.8284,32.846,32.8196,32.8196,115612.0
2016-10-14 15:55:00,37.17,37.18,37.12,37.12,245612.0,32.8196,32.8284,32.7754,32.7754,245612.0
2016-10-17 09:30:00,37.03,37.05,37.0,37.03,59904.0,32.6959,32.7136,32.6695,32.6959,59904.0
2016-10-17 09:35:00,37.04,37.04,36.93,36.95,57156.0,32.7048,32.7048,32.6076,32.6253,57156.0
2016-10-17 09:40:00,36.95,36.98,36.94,36.95,27836.0,32.6253,32.6518,32.6165,32.6253,27836.0
2016-10-17 09:45:00,36.95,36.97,36.93,36.95,35676.0,32.6253,32.643,32.6076,32.6253,35676.0
2016-10-17 09:50:00,36.96,37.02,36.95,36.95,29616.0,32.6341,32.6871,32.6253,32.6253,29616.0
2016-10-17 09:55:00,36.95,36.99,36.95,36.99,12384.0,32.6253,32.6606,32.6253,32.6606,12384.0
2016-10-17 10:00:00,36.99,36.99,36.97,36.99,15478.0,32.6606,32.6606,32.643,32.6606,15478.0
2016-10-17 10:05:00,36.99,36.99,36.94,36.97,11340.0,32.6606,32.6606,32.6165,32.643,11340.0
2016-10-17 10:10:00,36.97,37.02,36.97,36.99,20786.0,32.643,32.6871,32.643,32.6606,20786.0
2016-10-17 10:15:00,36.99,37.0,36.95,36.95,19862.0,32.6606,32.6695,32.6253,32.6253,19862.0
2016-10-17 10:20:00,36.96,37.05,36.93,37.05,36226.0,32.6341,32.7136,32.6076,32.7136,36226.0
2016-10-17 10:25:00,37.04,37.09,37.03,37.07,44136.0,32.7048,32.7489,32.6959,32.7313,44136.0
2016-10-17 10:30:00,37.09,37.09,37.06,37.07,59236.0,32.7489,32.7489,32.7224,32.7313,59236.0
2016-10-17 10:35:00,37.08,37.08,37.02,37.02,17026.0,32.7401,32.7401,32.6871,32.6871,17026.0
2016-10-17 10:40:00,37.03,37.03,36.99,36.99,20716.0,32.6959,32.6959,32.6606,32.6606,20716.0
2016-10-17 10:45:00,36.99,37.02,36.98,37.01,31458.0,32.6606,32.6871,32.6518,32.6783,31458.0
2016-10-17 10:50:00,37.02,37.03,37.01,37.02,56338.0,32.6871,32.6959,32.6783,32.6871,56338.0
2016-10-17 10:55:00,37.02,37.02,36.96,36.98,80516.0,32.6871,32.6871,32.6341,32.6518,80516.0
2016-10-17 11:00:00,36.98,36.99,36.95,36.95,33198.0,32.6518,32.6606,32.6253,32.6253,33198.0
2016-10-17 11:05:00,36.95,36.96,36.91,36.91,88166.0,32.6253,32.6341,32.59,32.59,88166.0
2016-10-17 11:10:00,36.91,36.95,36.9,36.95,39832.0,32.59,32.6253,32.5812,32.6253,39832.0
2016-10-17 11:15:00,36.95,36.95,36.88,36.88,36560.0,32.6253,32.6253,32.5635,32.5635,36560.0
2016-10-17 11:20:00,36.88,36.92,36.87,36.91,40902.0,32.5635,32.5988,32.5547,32.59,40902.0
2016-10-17 11:25:00,36.91,36.91,36.86,36.86,21110.0,32.59,32.59,32.5458,32.5458,21110.0
2016-10-17 11:30:00,36.87,36.89,36.86,36.86,25956.0,32.5547,32.5723,32.5458,32.5458,25956.0
2016-10-17 11:35:00,36.86,36.88,36.85,36.88,25778.0,32.5458,32.5635,32.537,32.5635,25778.0
2016-10-17 11:40:00,36.88,36.9,36.87,36.89,50638.0,32.5635,32.5812,32.5547,32.5723,50638.0
2016-10-17 11:45:00,36.88,36.88,36.82,36.82,38108.0,32.5635,32.5635,32.5105,32.5105,38108.0
2016-10-17 11:50:00,36.82,36.85,36.81,36.84,21166.0,32.5105,32.537,32.5017,32.5282,21166.0
2016-10-17 11:55:00,36.84,36.87,36.82,36.82,23766.0,32.5282,32.5547,32.5105,32.5105,23766.0
2016-10-17 12:00:00,36.82,36.85,36.8,36.8,29572.0,32.5105,32.537,32.4929,32.4929,29572.0
2016-10-17 12:05:00,36.8,36.83,36.78,36.8,26578.0,32.4929,32.5193,32.4752,32.4929,26578.0
2016-10-17 12:10:00,36.81,36.81,36.77,36.78,26404.0,32.5017,32.5017,32.4664,32.4752,26404.0
2016-10-17 12:15:00,36.78,36.81,36.77,36.8,24216.0,32.4752,32.5017,32.4664,32.4929,24216.0
2016-10-17 12:20:00,36.8,36.82,36.78,36.8,19314.0,32.4929,32.5105,32.4752,32.4929,19314.0
2016-10-17 12:25:00,36.79,36.79,36.76,36.77,18164.0,32.484,32.484,32.4575,32.4664,18164.0
2016-10-17 12:30:00,36.76,36.8,36.75,36.79,20204.0,32.4575,32.4929,32.4487,32.484,20204.0
2016-10-17 12:35:00,36.8,36.82,36.78,36.78,20966.0,32.4929,32.5105,32.4752,32.4752,20966.0
2016-10-17 12:40:00,36.77,36.81,36.77,36.8,15352.0,32.4664,32.5017,32.4664,32.4929,15352.0
2016-10-17 12:45:00,36.8,36.83,36.79,36.82,15988.0,32.4929,32.5193,32.484,32.5105,15988.0
2016-10-17 12:50:00,36.82,36.82,36.8,36.81,10600.0,32.5105,32.5105,32.4929,32.5017,10600.0
2016-10-17 12:55:00,36.82,36.82,36.77,36.79,17640.0,32.5105,32.5105,32.4664,32.484,17640.0
2016-10-17 13:00:00,36.78,36.8,36.77,36.77,15724.0,32.4752,32.4929,32.4664,32.4664,15724.0
2016-10-17 13:05:00,36.77,36.81,36.77,36.81,24468.0,32.4664,32.5017,32.4664,32.5017,24468.0
2016-10-17 13:10:00,36.81,36.81,36.78,36.8,26652.0,32.5017,32.5017,32.4752,32.4929,26652.0
2016-10-17 13:15:00,36.8,36.81,36.74,36.77,30094.0,32.4929,32.5017,32.4399,32.4664,30094.0
2016-10-17 13:20:00,36.77,36.77,36.73,36.73,17500.0,32.4664,32.4664,32.4311,32.4311,17500.0
2016-10-17 13:25:00,36.74,36.76,36.72,36.74,29012.0,32.4399,32.4575,32.4222,32.4399,29012.0
2016-10-17 13:30:00,36.74,36.75,36.73,36.74,24010.0,32.4399,32.4487,32.4311,32.4399,24010.0
2016-10-17 13:35:00,36.75,36.76,36.72,36.74,14570.0,32.4487,32.4575,32.4222,32.4399,14570.0
2016-10-17 13:40:00,36.73,36.77,36.73,36.74,25286.0,32.4311,32.4664,32.4311,32.4399,25286.0
2016-10-17 13:45:00,36.74,36.74,36.72,36.72,17580.0,32.4399,32.4399,32.4222,32.4222,17580.0
2016-10-17 13:50:00,36.73,36.73,36.71,36.73,31432.0,32.4311,32.4311,32.4134,32.4311,31432.0
2016-10-17 13:55:00,36.73,36.74,36.7,36.7,32774.0,32.4311,32.4399,32.4046,32.4046,32774.0
2016-10-17 14:00:00,36.7,36.74,36.7,36.73,23714.0,32.4046,32.4399,32.4046,32.4311,23714.0
2016-10-17 14:05:00,36.74,36.75,36.73,36.73,40956.0,32.4399,32.4487,32.4311,32.4311,40956.0
2016-10-17 14:10:00,36.73,36.77,36.73,36.76,19028.0,32.4311,32.4664,32.4311,32.4575,19028.0
2016-10-17 14:15:00,36.75,36.79,36.75,36.77,20570.0,32.4487,32.484,32.4487,32.4664,20570.0
2016-10-17 14:20:00,36.77,36.79,36.75,36.75,32568.0,32.4664,32.484,32.4487,32.4487,32568.0
2016-10-17 14:25:00,36.75,36.77,36.74,36.75,26426.0,32.4487,32.4664,32.4399,32.4487,26426.0
2016-10-17 14:30:00,36.75,36.75,36.73,36.73,21716.0,32.4487,32.4487,32.4311,32.4311,21716.0
2016-10-17 14:35:00,36.73,36.74,36.72,36.72,28594.0,32.4311,32.4399,32.4222,32.4222,28594.0
2016-10-17 14:40:00,36.72,36.73,36.71,36.73,18302.0,32.4222,32.4311,32.4134,32.4311,18302.0
2016-10-17 14:45:00,36.73,36.73,36.71,36.72,22660.0,32.4311,32.4311,32.4134,32.4222,22660.0
2016-10-17 14:50:00,36.72,36.73,36.71,36.71,31700.0,32.4222,32.4311,32.4134,32.4134,31700.0
2016-10-17 14:55:00,36.71,36.73,36.71,36.73,50902.0,32.4134,32.4311,32.4134,32.4311,50902.0
2016-10-17 15:00:00,36.73,36.73,36.72,36.73,31144.0,32.4311,32.4311,32.4222,32.4311,31144.0
2016-10-17 15:05:00,36.73,36.73,36.72,36.72,25810.0,32.4311,32.4311,32.4222,32.4222,25810.0
2016-10-17 15:10:00,36.72,36.72,36.69,36.7,48466.0,32.4222,32.4222,32.3957,32.4046,48466.0
2016-10-17 15:15:00,36.7,36.71,36.67,36.68,62122.0,32.4046,32.4134,32.3781,32.3869,62122.0
2016-10-17 15:20:00,36.67,36.68,36.67,36.67,49540.0,32.3781,32.3869,32.3781,32.3781,49540.0
2016-10-17 15:25:00,36.67,36.67,36.63,36.63,147218.0,32.3781,32.3781,32.3428,32.3428,147218.0
2016-10-17 15:30:00,36.62,36.63,36.6,36.62,152216.0,32.3339,32.3428,32.3163,32.3339,152216.0
2016-10-17 15:35:00,36.62,36.65,36.62,36.64,102326.0,32.3339,32.3604,32.3339,32.3516,102326.0
2016-10-17 15:40:00,36.63,36.66,36.62,36.62,98062.0,32.3428,32.3692,32.3339,32.3339,98062.0
2016-10-17 15:45:00,36.63,36.68,36.62,36.66,184212.0,32.3428,32.3869,32.3339,32.3692,184212.0
2016-10-17 15:50:00,36.66,36.67,36.65,36.67,128044.0,32.3692,32.3781,32.3604,32.3781,128044.0
2016-10-17 15:55:00,36.67,36.69,36.64,36.66,299040.0,32.3781,32.3957,32.3516,32.3692,299040.0
2016-10-18 09:30:00,36.9,36.99,36.7,36.71,102328.0,32.5812,32.6606,32.4046,32.4134,102328.0
2016-10-18 09:35:00,36.71,36.73,36.51,36.54,140974.0,32.4134,32.4311,32.2368,32.2633,140974.0
2016-10-18 09:40:00,36.55,36.55,36.51,36.52,85376.0,32.2721,32.2721,32.2368,32.2456,85376.0
2016-10-18 09:45:00,36.52,36.52,36.44,36.46,121398.0,32.2456,32.2456,32.175,32.1927,121398.0
2016-10-18 09:50:00,36.47,36.48,36.4,36.4,84806.0,32.2015,32.2103,32.1397,32.1397,84806.0
2016-10-18 09:55:00,36.39,36.44,36.39,36.41,101746.0,32.1308,32.175,32.1308,32.1485,101746.0
2016-10-18 10:00:00,36.41,36.44,36.35,36.36,76412.0,32.1485,32.175,32.0955,32.1044,76412.0
2016-10-18 10:05:00,36.35,36.38,36.32,36.38,101716.0,32.0955,32.122,32.069,32.122,101716.0
2016-10-18 10:10:00,36.38,36.41,36.3,36.33,76178.0,32.122,32.1485,32.0514,32.0779,76178.0
2016-10-18 10:15:00,36.34,36.35,36.32,36.33,50562.0,32.0867,32.0955,32.069,32.0779,50562.0
2016-10-18 10:20:00,36.32,36.34,36.26,36.27,58466.0,32.069,32.0867,32.0161,32.0249,58466.0
2016-10-18 10:25:00,36.26,36.35,36.26,36.35,42930.0,32.0161,32.0955,32.0161,32.0955,42930.0
2016-10-18 10:30:00,36.35,36.46,36.35,36.45,32100.0,32.0955,32.1927,32.0955,32.1838,32100.0
2016-10-18 10:35:00,36.45,36.48,36.44,36.47,24228.0,32.1838,32.2103,32.175,32.2015,24228.0
2016-10-18 10:40:00,36.48,36.5,36.47,36.5,33536.0,32.2103,32.228,32.2015,32.228,33536.0
2016-10-18 10:45:00,36.5,36.57,36.49,36.56,97628.0,32.228,32.2898,32.2191,32.2809,97628.0
2016-10-18 10:50:00,36.56,36.56,36.51,36.53,40530.0,32.2809,32.2809,32.2368,32.2545,40530.0
2016-10-18 10:55:00,36.53,36.54,36.52,36.54,21362.0,32.2545,32.2633,32.2456,32.2633,21362.0
2016-10-18 11:00:00,36.53,36.58,36.53,36.58,37866.0,32.2545,32.2986,32.2545,32.2986,37866.0
2016-10-18 11:05:00,36.58,36.58,36.56,36.56,62466.0,32.2986,32.2986,32.2809,32.2809,62466.0
2016-10-18 11:10:00,36.56,36.56,36.45,36.45,86760.0,32.2809,32.2809,32.1838,32.1838,86760.0
2016-10-18 11:15:00,36.45,36.49,36.44,36.49,49062.0,32.1838,32.2191,32.175,32.2191,49062.0
2016-10-18 11:20:00,36.5,36.55,36.5,36.55,31962.0,32.228,32.2721,32.228,32.2721,31962.0
2016-10-18 11:25:00,36.55,36.58,36.55,36.56,23646.0,32.2721,32.2986,32.2721,32.2809,23646.0
2016-10-18 11:30:00,36.56,36.59,36.53,36.53,24476.0,32.2809,32.3074,32.2545,32.2545,24476.0
2016-10-18 11:35:00,36.53,36.6,36.52,36.59,26040.0,32.2545,32.3163,32.2456,32.3074,26040.0
2016-10-18 11:40:00,36.6,36.65,36.59,36.65,27582.0,32.3163,32.3604,32.3074,32.3604,27582.0
2016-10-18 11:45:00,36.66,36.66,36.62,36.63,23994.0,32.3692,32.3692,32.3339,32.3428,23994.0
2016-10-18 11:50:00,36.63,36.66,36.63,36.66,58798.0,32.3428,32.3692,32.3428,32.3692,58798.0
2016-10-18 11:55:00,36.66,36.69,36.66,36.68,12574.0,32.3692,32.3957,32.3692,32.3869,12574.0
2016-10-18 12:00:00,36.69,36.7,36.69,36.7,18886.0,32.3957,32.4046,32.3957,32.4046,18886.0
2016-10-18 12:05:00,36.69,36.7,36.65,36.68,33938.0,32.3957,32.4046,32.3604,32.3869,33938.0
2016-10-18 12:10:00,36.69,36.7,36.68,36.69,11542.0,32.3957,32.4046,32.3869,32.3957,11542.0
2016-10-18 12:15:00,36.68,36.69,36.66,36.68,16260.0,32.3869,32.3957,32.3692,32.3869,16260.0
2016-10-18 12:20:00,36.68,36.68,36.66,36.66,16376.0,32.3869,32.3869,32.3692,32.3692,16376.0
2016-10-18 12:25:00,36.67,36.69,36.66,36.69,10926.0,32.3781,32.3957,32.3692,32.3957,10926.0
2016-10-18 12:30:00,36.69,36.7,36.67,36.67,18806.0,32.3957,32.4046,32.3781,32.3781,18806.0
2016-10-18 12:35:00,36.67,36.68,36.67,36.67,10426.0,32.3781,32.3869,32.3781,32.3781,10426.0
2016-10-18 12:40:00,36.67,36.68,36.67,36.67,6494.0,32.3781,32.3869,32.3781,32.3781,6494.0
2016-10-18 12:45:00,36.68,36.69,36.67,36.68,21602.0,32.3869,32.3957,32.3781,32.3869,21602.0
2016-10-18 12:50:00,36.69,36.69,36.65,36.65,14176.0,32.3957,32.3957,32.3604,32.3604,14176.0
2016-10-18 12:55:00,36.66,36.66,36.63,36.65,12442.0,32.3692,32.3692,32.3428,32.3604,12442.0
2016-10-18 13:00:00,36.65,36.65,36.63,36.63,12110.0,32.3604,32.3604,32.3428,32.3428,12110.0
2016-10-18 13:05:00,36.63,36.66,36.63,36.66,8476.0,32.3428,32.3692,32.3428,32.3692,8476.0
2016-10-18 13:10:00,36.67,36.68,36.66,36.67,20006.0,32.3781,32.3869,32.3692,32.3781,20006.0
2016-10-18 13:15:00,36.66,36.69,36.66,36.68,22544.0,32.3692,32.3957,32.3692,32.3869,22544.0
2016-10-18 13:20:00,36.69,36.71,36.69,36.7,11772.0,32.3957,32.4134,32.3957,32.4046,11772.0
2016-10-18 13:25:00,36.71,36.72,36.69,36.69,29292.0,32.4134,32.4222,32.3957,32.3957,29292.0
2016-10-18 13:30:00,36.69,36.69,36.66,36.67,17964.0,32.3957,32.3957,32.3692,32.3781,17964.0
2016-10-18 13:35:00,36.67,36.69,36.67,36.68,8140.0,32.3781,32.3957,32.3781,32.3869,8140.0
2016-10-18 13:40:00,36.68,36.69,36.66,36.67,12490.0,32.3869,32.3957,32.3692,32.3781,12490.0
2016-10-18 13:45:00,36.67,36.68,36.66,36.68,18186.0,32.3781,32.3869,32.3692,32.3869,18186.0
2016-10-18 13:50:00,36.68,36.7,36.67,36.68,36958.0,32.3869,32.4046,32.3781,32.3869,36958.0
2016-10-18 13:55:00,36.68,36.72,36.68,36.71,26340.0,32.3869,32.4222,32.3869,32.4134,26340.0
2016-10-18 14:00:00,36.71,36.71,36.69,36.69,28260.0,32.4134,32.4134,32.3957,32.3957,28260.0
2016-10-18 14:05:00,36.7,36.7,36.67,36.67,20228.0,32.4046,32.4046,32.3781,32.3781,20228.0
2016-10-18 14:10:00,36.67,36.68,36.65,36.67,16120.0,32.3781,32.3869,32.3604,32.3781,16120.0
2016-10-18 14:15:00,36.67,36.67,36.65,36.67,32166.0,32.3781,32.3781,32.3604,32.3781,32166.0
2016-10-18 14:20:00,36.67,36.7,36.66,36.7,24032.0,32.3781,32.4046,32.3692,32.4046,24032.0
2016-10-18 14:25:00,36.7,36.71,36.69,36.71,14262.0,32.4046,32.4134,32.3957,32.4134,14262.0
2016-10-18 14:30:00,36.71,36.72,36.67,36.67,17898.0,32.4134,32.4222,32.3781,32.3781,17898.0
2016-10-18 14:35:00,36.68,36.68,36.66,36.66,17530.0,32.3869,32.3869,32.3692,32.3692,17530.0
2016-10-18 14:40:00,36.66,36.67,36.66,36.66,13318.0,32.3692,32.3781,32.3692,32.3692,13318.0
2016-10-18 14:45:00,36.66,36.66,36.64,36.66,21332.0,32.3692,32.3692,32.3516,32.3692,21332.0
2016-10-18 14:50:00,36.66,36.66,36.62,36.63,24822.0,32.3692,32.3692,32.3339,32.3428,24822.0
2016-10-18 14:55:00,36.63,36.63,36.61,36.62,18452.0,32.3428,32.3428,32.3251,32.3339,18452.0
2016-10-18 15:00:00,36.62,36.62,36.6,36.62,35022.0,32.3339,32.3339,32.3163,32.3339,35022.0
2016-10-18 15:05:00,36.62,36.63,36.6,36.61,15102.0,32.3339,32.3428,32.3163,32.3251,15102.0
2016-10-18 15:10:00,36.6,36.61,36.59,36.6,27438.0,32.3163,32.3251,32.3074,32.3163,27438.0
2016-10-18 15:15:00,36.6,36.6,36.58,36.59,27638.0,32.3163,32.3163,32.2986,32.3074,27638.0
2016-10-18 15:20:00,36.59,36.63,36.58,36.63,68270.0,32.3074,32.3428,32.2986,32.3428,68270.0
2016-10-18 15:25:00,36.63,36.67,36.61,36.61,117978.0,32.3428,32.3781,32.3251,32.3251,117978.0
2016-10-18 15:30:00,36.61,36.62,36.59,36.6,50100.0,32.3251,32.3339,32.3074,32.3163,50100.0
2016-10-18 15:35:00,36.6,36.6,36.58,36.58,197288.0,32.3163,32.3163,32.2986,32.2986,197288.0
2016-10-18 15:40:00,36.58,36.59,36.54,36.56,70118.0,32.2986,32.3074,32.2633,32.2809,70118.0
2016-10-18 15:45:00,36.57,36.6,36.56,36.58,97720.0,32.2898,32.3163,32.2809,32.2986,97720.0
2016-10-18 15:50:00,36.59,36.59,36.57,36.58,125444.0,32.3074,32.3074,32.2898,32.2986,125444.0
2016-10-18 15:55:00,36.58,36.6,36.56,36.58,193558.0,32.2986,32.3163,32.2809,32.2986,193558.0
2016-10-19 09:30:00,36.7,36.7,36.54,36.54,60502.0,32.4046,32.4046,32.2633,32.2633,60502.0
2016-10-19 09:35:00,36.55,36.57,36.52,36.56,31848.0,32.2721,32.2898,32.2456,32.2809,31848.0
2016-10-19 09:40:00,36.56,36.6,36.55,36.56,19700.0,32.2809,32.3163,32.2721,32.2809,19700.0
2016-10-19 09:45:00,36.56,36.56,36.49,36.51,55814.0,32.2809,32.2809,32.2191,32.2368,55814.0
2016-10-19 09:50:00,36.51,36.54,36.51,36.54,31888.0,32.2368,32.2633,32.2368,32.2633,31888.0
2016-10-19 09:55:00,36.54,36.54,36.41,36.43,42948.0,32.2633,32.2633,32.1485,32.1662,42948.0
2016-10-19 10:00:00,36.43,36.49,36.43,36.47,45328.0,32.1662,32.2191,32.1662,32.2015,45328.0
2016-10-19 10:05:00,36.47,36.47,36.39,36.43,55474.0,32.2015,32.2015,32.1308,32.1662,55474.0
2016-10-19 10:10:00,36.43,36.48,36.43,36.48,37878.0,32.1662,32.2103,32.1662,32.2103,37878.0
2016-10-19 10:15:00,36.49,36.5,36.46,36.48,33654.0,32.2191,32.228,32.1927,32.2103,33654.0
2016-10-19 10:20:00,36.48,36.52,36.47,36.52,27800.0,32.2103,32.2456,32.2015,32.2456,27800.0
2016-10-19 10:25:00,36.52,36.59,36.52,36.59,21100.0,32.2456,32.3074,32.2456,32.3074,21100.0
2016-10-19 10:30:00,36.6,36.61,36.56,36.56,23508.0,32.3163,32.3251,32.2809,32.2809,23508.0
2016-10-19 10:35:00,36.55,36.55,36.52,36.52,13662.0,32.2721,32.2721,32.2456,32.2456,13662.0
2016-10-19 10:40:00,36.52,36.54,36.52,36.52,11522.0,32.2456,32.2633,32.2456,32.2456,11522.0
2016-10-19 10:45:00,36.53,36.56,36.52,36.56,32460.0,32.2545,32.2809,32.2456,32.2809,32460.0
2016-10-19 10:50:00,36.56,36.56,36.54,36.55,30310.0,32.2809,32.2809,32.2633,32.2721,30310.0
2016-10-19 10:55:00,36.55,36.57,36.51,36.52,65432.0,32.2721,32.2898,32.2368,32.2456,65432.0
2016-10-19 11:00:00,36.52,36.56,36.51,36.53,107074.0,32.2456,32.2809,32.2368,32.2545,107074.0
2016-10-19 11:05:00,36.54,36.54,36.51,36.52,29602.0,32.2633,32.2633,32.2368,32.2456,29602.0
2016-10-19 11:10:00,36.52,36.53,36.49,36.5,45460.0,32.2456,32.2545,32.2191,32.228,45460.0
2016-10-19 11:15:00,36.49,36.52,36.49,36.52,23642.0,32.2191,32.2456,32.2191,32.2456,23642.0
2016-10-19 11:20:00,36.52,36.52,36.48,36.49,31900.0,32.2456,32.2456,32.2103,32.2191,31900.0
2016-10-19 11:25:00,36.49,36.53,36.48,36.53,35762.0,32.2191,32.2545,32.2103,32.2545,35762.0
2016-10-19 11:30:00,36.54,36.54,36.5,36.51,21334.0,32.2633,32.2633,32.228,32.2368,21334.0
2016-10-19 11:35:00,36.51,36.52,36.48,36.48,32862.0,32.2368,32.2456,32.2103,32.2103,32862.0
2016-10-19 11:40:00,36.49,36.51,36.48,36.48,50522.0,32.2191,32.2368,32.2103,32.2103,50522.0
2016-10-19 11:45:00,36.48,36.51,36.48,36.5,34954.0,32.2103,32.2368,32.2103,32.228,34954.0
2016-10-19 11:50:00,36.5,36.54,36.49,36.53,109908.0,32.228,32.2633,32.2191,32.2545,109908.0
2016-10-19 11:55:00,36.53,36.6,36.53,36.59,246312.0,32.2545,32.3163,32.2545,32.3074,246312.0
2016-10-19 12:00:00,36.58,36.58,36.52,36.53,71780.0,32.2986,32.2986,32.2456,32.2545,71780.0
2016-10-19 12:05:00,36.53,36.57,36.52,36.57,31872.0,32.2545,32.2898,32.2456,32.2898,31872.0
2016-10-19 12:10:00,36.57,36.6,36.57,36.59,31956.0,32.2898,32.3163,32.2898,32.3074,31956.0
2016-10-19 12:15:00,36.6,36.61,36.59,36.6,28630.0,32.3163,32.3251,32.3074,32.3163,28630.0
2016-10-19 12:20:00,36.61,36.65,36.6,36.65,30222.0,32.3251,32.3604,32.3163,32.3604,30222.0
2016-10-19 12:25:00,36.65,36.67,36.65,36.67,19784.0,32.3604,32.3781,32.3604,32.3781,19784.0
2016-10-19 12:30:00,36.67,36.68,36.66,36.67,11156.0,32.3781,32.3869,32.3692,32.3781,11156.0
2016-10-19 12:35:00,36.67,36.68,36.66,36.67,14874.0,32.3781,32.3869,32.3692,32.3781,14874.0
2016-10-19 12:40:00,36.68,36.7,36.67,36.7,23414.0,32.3869,32.4046,32.3781,32.4046,23414.0
2016-10-19 12:45:00,36.69,36.71,36.67,36.68,23094.0,32.3957,32.4134,32.3781,32.3869,23094.0
2016-10-19 12:50:00,36.68,36.71,36.68,36.71,10996.0,32.3869,32.4134,32.3869,32.4134,10996.0
2016-10-19 12:55:00,36.71,36.72,36.7,36.72,141316.0,32.4134,32.4222,32.4046,32.4222,141316.0
2016-10-19 13:00:00,36.72,36.8,36.72,36.79,53436.0,32.4222,32.4929,32.4222,32.484,53436.0
2016-10-19 13:05:00,36.79,36.8,36.76,36.76,44916.0,32.484,32.4929,32.4575,32.4575,44916.0
2016-10-19 13:10:00,36.76,36.76,36.72,36.73,34590.0,32.4575,32.4575,32.4222,32.4311,34590.0
2016-10-19 13:15:00,36.73,36.73,36.71,36.72,16604.0,32.4311,32.4311,32.4134,32.4222,16604.0
2016-10-19 13:20:00,36.72,36.77,36.72,36.77,25492.0,32.4222,32.4664,32.4222,32.4664,25492.0
2016-10-19 13:25:00,36.76,36.76,36.73,36.73,21624.0,32.4575,32.4575,32.4311,32.4311,21624.0
2016-10-19 13:30:00,36.73,36.76,36.73,36.76,21060.0,32.4311,32.4575,32.4311,32.4575,21060.0
2016-10-19 13:35:00,36.76,36.78,36.75,36.78,30100.0,32.4575,32.4752,32.4487,32.4752,30100.0
2016-10-19 13:40:00,36.77,36.77,36.76,36.77,15832.0,32.4664,32.4664,32.4575,32.4664,15832.0
2016-10-19 13:45:00,36.77,36.78,36.76,36.77,28802.0,32.4664,32.4752,32.4575,32.4664,28802.0
2016-10-19 13:50:00,36.77,36.77,36.74,36.75,38962.0,32.4664,32.4664,32.4399,32.4487,38962.0
2016-10-19 13:55:00,36.75,36.76,36.74,36.75,27724.0,32.4487,32.4575,32.4399,32.4487,27724.0
2016-10-19 14:00:00,36.76,36.76,36.74,36.74,43784.0,32.4575,32.4575,32.4399,32.4399,43784.0
2016-10-19 14:05:00,36.74,36.77,36.74,36.75,31164.0,32.4399,32.4664,32.4399,32.4487,31164.0
2016-10-19 14:10:00,36.75,36.78,36.75,36.77,38428.0,32.4487,32.4752,32.4487,32.4664,38428.0
2016-10-19 14:15:00,36.77,36.77,36.74,36.74,23904.0,32.4664,32.4664,32.4399,32.4399,23904.0
2016-10-19 14:20:00,36.74,36.76,36.74,36.74,22898.0,32.4399,32.4575,32.4399,32.4399,22898.0
2016-10-19 14:25:00,36.74,36.75,36.74,36.74,19472.0,32.4399,32.4487,32.4399,32.4399,19472.0
2016-10-19 14:30:00,36.74,36.76,36.72,36.72,32210.0,32.4399,32.4575,32.4222,32.4222,32210.0
2016-10-19 14:35:00,36.72,36.73,36.71,36.73,27530.0,32.4222,32.4311,32.4134,32.4311,27530.0
2016-10-19 14:40:00,36.73,36.73,36.71,36.73,30548.0,32.4311,32.4311,32.4134,32.4311,30548.0
2016-10-19 14:45:00,36.73,36.74,36.72,36.74,21218.0,32.4311,32.4399,32.4222,32.4399,21218.0
2016-10-19 14:50:00,36.74,36.74,36.72,36.74,26978.0,32.4399,32.4399,32.4222,32.4399,26978.0
2016-10-19 14:55:00,36.74,36.76,36.73,36.75,63012.0,32.4399,32.4575,32.4311,32.4487,63012.0
2016-10-19 15:00:00,36.75,36.78,36.74,36.76,38524.0,32.4487,32.4752,32.4399,32.4575,38524.0
2016-10-19 15:05:00,36.76,36.77,36.75,36.77,31950.0,32.4575,32.4664,32.4487,32.4664,31950.0
2016-10-19 15:10:00,36.76,36.77,36.74,36.74,28364.0,32.4575,32.4664,32.4399,32.4399,28364.0
2016-10-19 15:15:00,36.74,36.77,36.74,36.77,47796.0,32.4399,32.4664,32.4399,32.4664,47796.0
2016-10-19 15:20:00,36.77,36.77,36.76,36.76,30394.0,32.4664,32.4664,32.4575,32.4575,30394.0
2016-10-19 15:25:00,36.76,36.77,36.76,36.77,31668.0,32.4575,32.4664,32.4575,32.4664,31668.0
2016-10-19 15:30:00,36.77,36.77,36.76,36.77,41382.0,32.4664,32.4664,32.4575,32.4664,41382.0
2016-10-19 15:35:00,36.77,36.77,36.76,36.77,51646.0,32.4664,32.4664,32.4575,32.4664,51646.0
2016-10-19 15:40:00,36.77,36.79,36.77,36.78,67720.0,32.4664,32.484,32.4664,32.4752,67720.0
2016-10-19 15:45:00,36.79,36.79,36.76,36.77,100156.0,32.484,32.484,32.4575,32.4664,100156.0
2016-10-19 15:50:00,36.77,36.77,36.73,36.73,115470.0,32.4664,32.4664,32.4311,32.4311,115470.0
2016-10-19 15:55:00,36.73,36.74,36.71,36.73,215164.0,32.4311,32.4399,32.4134,32.4311,215164.0
2016-10-20 09:30:00,36.85,36.87,36.69,36.85,65898.0,32.537,32.5547,32.3957,32.537,65898.0
2016-10-20 09:35:00,36.85,36.87,36.72,36.72,65172.0,32.537,32.5547,32.4222,32.4222,65172.0
2016-10-20 09:40:00,36.72,36.82,36.67,36.81,48222.0,32.4222,32.5105,32.3781,32.5017,48222.0
2016-10-20 09:45:00,36.8,36.88,36.76,36.83,38420.0,32.4929,32.5635,32.4575,32.5193,38420.0
2016-10-20 09:50:00,36.82,36.84,36.76,36.84,39312.0,32.5105,32.5282,32.4575,32.5282,39312.0
2016-10-20 09:55:00,36.84,36.93,36.83,36.88,49816.0,32.5282,32.6076,32.5193,32.5635,49816.0
2016-10-20 10:00:00,36.88,36.9,36.84,36.9,44556.0,32.5635,32.5812,32.5282,32.5812,44556.0
2016-10-20 10:05:00,36.9,36.92,36.86,36.87,33916.0,32.5812,32.5988,32.5458,32.5547,33916.0
2016-10-20 10:10:00,36.87,36.91,36.86,36.91,33012.0,32.5547,32.59,32.5458,32.59,33012.0
2016-10-20 10:15:00,36.9,36.93,36.88,36.91,79432.0,32.5812,32.6076,32.5635,32.59,79432.0
2016-10-20 10:20:00,36.91,36.92,36.89,36.9,43222.0,32.59,32.5988,32.5723,32.5812,43222.0
2016-10-20 10:25:00,36.89,36.9,36.82,36.82,57644.0,32.5723,32.5812,32.5105,32.5105,57644.0
2016-10-20 10:30:00,36.82,36.82,36.74,36.74,32866.0,32.5105,32.5105,32.4399,32.4399,32866.0
2016-10-20 10:35:00,36.74,36.74,36.69,36.7,22048.0,32.4399,32.4399,32.3957,32.4046,22048.0
2016-10-20 10:40:00,36.7,36.73,36.7,36.73,22958.0,32.4046,32.4311,32.4046,32.4311,22958.0
2016-10-20 10:45:00,36.74,36.77,36.72,36.77,29684.0,32.4399,32.4664,32.4222,32.4664,29684.0
2016-10-20 10:50:00,36.77,36.77,36.68,36.68,34038.0,32.4664,32.4664,32.3869,32.3869,34038.0
2016-10-20 10:55:00,36.69,36.72,36.68,36.71,25882.0,32.3957,32.4222,32.3869,32.4134,25882.0
2016-10-20 11:00:00,36.71,36.74,36.71,36.71,22670.0,32.4134,32.4399,32.4134,32.4134,22670.0
2016-10-20 11:05:00,36.71,36.74,36.69,36.72,20610.0,32.4134,32.4399,32.3957,32.4222,20610.0
2016-10-20 11:10:00,36.72,36.73,36.71,36.73,20208.0,32.4222,32.4311,32.4134,32.4311,20208.0
2016-10-20 11:15:00,36.73,36.79,36.73,36.79,15832.0,32.4311,32.484,32.4311,32.484,15832.0
2016-10-20 11:20:00,36.79,36.8,36.77,36.78,19580.0,32.484,32.4929,32.4664,32.4752,19580.0
2016-10-20 11:25:00,36.78,36.83,36.77,36.77,26382.0,32.4752,32.5193,32.4664,32.4664,26382.0
2016-10-20 11:30:00,36.76,36.79,36.75,36.79,12780.0,32.4575,32.484,32.4487,32.484,12780.0
2016-10-20 11:35:00,36.8,36.8,36.69,36.7,24216.0,32.4929,32.4929,32.3957,32.4046,24216.0
2016-10-20 11:40:00,36.69,36.74,36.69,36.73,22604.0,32.3957,32.4399,32.3957,32.4311,22604.0
2016-10-20 11:45:00,36.72,36.72,36.69,36.71,35066.0,32.4222,32.4222,32.3957,32.4134,35066.0
2016-10-20 11:50:00,36.71,36.71,36.66,36.67,22678.0,32.4134,32.4134,32.3692,32.3781,22678.0
2016-10-20 11:55:00,36.67,36.7,36.65,36.7,52352.0,32.3781,32.4046,32.3604,32.4046,52352.0
2016-10-20 12:00:00,36.7,36.76,36.69,36.72,63594.0,32.4046,32.4575,32.3957,32.4222,63594.0
2016-10-20 12:05:00,36.72,36.73,36.7,36.7,32600.0,32.4222,32.4311,32.4046,32.4046,32600.0
2016-10-20 12:10:00,36.7,36.72,36.69,36.72,18778.0,32.4046,32.4222,32.3957,32.4222,18778.0
2016-10-20 12:15:00,36.72,36.72,36.7,36.7,21034.0,32.4222,32.4222,32.4046,32.4046,21034.0
2016-10-20 12:20:00,36.7,36.7,36.69,36.7,6618.0,32.4046,32.4046,32.3957,32.4046,6618.0
2016-10-20 12:25:00,36.69,36.69,36.67,36.68,20134.0,32.3957,32.3957,32.3781,32.3869,20134.0
2016-10-20 12:30:00,36.68,36.72,36.68,36.72,13052.0,32.3869,32.4222,32.3869,32.4222,13052.0
2016-10-20 12:35:00,36.72,36.79,36.72,36.79,46800.0,32.4222,32.484,32.4222,32.484,46800.0
2016-10-20 12:40:00,36.78,36.8,36.77,36.79,37842.0,32.4752,32.4929,32.4664,32.484,37842.0
2016-10-20 12:45:00,36.79,36.79,36.77,36.77,15032.0,32.484,32.484,32.4664,32.4664,15032.0
2016-10-20 12:50:00,36.77,36.77,36.74,36.77,22862.0,32.4664,32.4664,32.4399,32.4664,22862.0
2016-10-20 12:55:00,36.77,36.77,36.76,36.77,23796.0,32.4664,32.4664,32.4575,32.4664,23796.0
2016-10-20 13:00:00,36.76,36.77,36.74,36.75,20408.0,32.4575,32.4664,32.4399,32.4487,20408.0
2016-10-20 13:05:00,36.75,36.8,36.75,36.8,14914.0,32.4487,32.4929,32.4487,32.4929,14914.0
2016-10-20 13:10:00,36.8,36.8,36.75,36.77,25008.0,32.4929,32.4929,32.4487,32.4664,25008.0
2016-10-20 13:15:00,36.76,36.77,36.75,36.77,22826.0,32.4575,32.4664,32.4487,32.4664,22826.0
2016-10-20 13:20:00,36.77,36.77,36.76,36.77,21370.0,32.4664,32.4664,32.4575,32.4664,21370.0
2016-10-20 13:25:00,36.76,36.79,36.76,36.78,10228.0,32.4575,32.484,32.4575,32.4752,10228.0
2016-10-20 13:30:00,36.78,36.78,36.77,36.77,9640.0,32.4752,32.4752,32.4664,32.4664,9640.0
2016-10-20 13:35:00,36.77,36.77,36.76,36.77,10990.0,32.4664,32.4664,32.4575,32.4664,10990.0
2016-10-20 13:40:00,36.77,36.77,36.76,36.77,12212.0,32.4664,32.4664,32.4575,32.4664,12212.0
2016-10-20 13:45:00,36.77,36.77,36.75,36.76,28802.0,32.4664,32.4664,32.4487,32.4575,28802.0
2016-10-20 13:50:00,36.75,36.75,36.67,36.69,35640.0,32.4487,32.4487,32.3781,32.3957,35640.0
2016-10-20 13:55:00,36.69,36.69,36.67,36.69,11390.0,32.3957,32.3957,32.3781,32.3957,11390.0
2016-10-20 14:00:00,36.69,36.71,36.68,36.68,17506.0,32.3957,32.4134,32.3869,32.3869,17506.0
2016-10-20 14:05:00,36.68,36.71,36.68,36.69,13606.0,32.3869,32.4134,32.3869,32.3957,13606.0
2016-10-20 14:10:00,36.69,36.71,36.68,36.7,15048.0,32.3957,32.4134,32.3869,32.4046,15048.0
2016-10-20 14:15:00,36.7,36.71,36.65,36.67,30240.0,32.4046,32.4134,32.3604,32.3781,30240.0
2016-10-20 14:20:00,36.67,36.68,36.66,36.68,14644.0,32.3781,32.3869,32.3692,32.3869,14644.0
2016-10-20 14:25:00,36.68,36.71,36.67,36.71,22432.0,32.3869,32.4134,32.3781,32.4134,22432.0
2016-10-20 14:30:00,36.71,36.72,36.66,36.66,13972.0,32.4134,32.4222,32.3692,32.3692,13972.0
2016-10-20 14:35:00,36.66,36.68,36.66,36.68,34562.0,32.3692,32.3869,32.3692,32.3869,34562.0
2016-10-20 14:40:00,36.67,36.67,36.64,36.65,15508.0,32.3781,32.3781,32.3516,32.3604,15508.0
2016-10-20 14:45:00,36.66,36.72,36.66,36.72,16574.0,32.3692,32.4222,32.3692,32.4222,16574.0
2016-10-20 14:50:00,36.72,36.73,36.7,36.7,21404.0,32.4222,32.4311,32.4046,32.4046,21404.0
2016-10-20 14:55:00,36.7,36.71,36.69,36.69,13906.0,32.4046,32.4134,32.3957,32.3957,13906.0
2016-10-20 15:00:00,36.69,36.69,36.66,36.67,31808.0,32.3957,32.3957,32.3692,32.3781,31808.0
2016-10-20 15:05:00,36.68,36.68,36.64,36.67,17124.0,32.3869,32.3869,32.3516,32.3781,17124.0
2016-10-20 15:10:00,36.67,36.72,36.66,36.7,24228.0,32.3781,32.4222,32.3692,32.4046,24228.0
2016-10-20 15:15:00,36.7,36.7,36.68,36.69,53922.0,32.4046,32.4046,32.3869,32.3957,53922.0
2016-10-20 15:20:00,36.69,36.7,36.68,36.69,32078.0,32.3957,32.4046,32.3869,32.3957,32078.0
2016-10-20 15:25:00,36.69,36.7,36.67,36.67,27072.0,32.3957,32.4046,32.3781,32.3781,27072.0
2016-10-20 15:30:00,36.67,36.67,36.65,36.67,42412.0,32.3781,32.3781,32.3604,32.3781,42412.0
2016-10-20 15:35:00,36.67,36.67,36.64,36.64,49112.0,32.3781,32.3781,32.3516,32.3516,49112.0
2016-10-20 15:40:00,36.64,36.65,36.62,36.64,56234.0,32.3516,32.3604,32.3339,32.3516,56234.0
2016-10-20 15:45:00,36.65,36.66,36.64,36.66,64164.0,32.3604,32.3692,32.3516,32.3692,64164.0
2016-10-20 15:50:00,36.67,36.69,36.66,36.68,62572.0,32.3781,32.3957,32.3692,32.3869,62572.0
2016-10-20 15:55:00,36.68,36.7,36.64,36.65,134548.0,32.3869,32.4046,32.3516,32.3604,134548.0
2016-10-21 09:30:00,36.63,36.63,36.41,36.49,441500.0,32.3428,32.3428,32.1485,32.2191,441500.0
2016-10-21 09:35:00,36.48,36.49,36.43,36.47,90926.0,32.2103,32.2191,32.1662,32.2015,90926.0
2016-10-21 09:40:00,36.47,36.48,36.4,36.47,79060.0,32.2015,32.2103,32.1397,32.2015,79060.0
2016-10-21 09:45:00,36.48,36.58,36.45,36.58,36560.0,32.2103,32.2986,32.1838,32.2986,36560.0
2016-10-21 09:50:00,36.57,36.65,36.56,36.6,50932.0,32.2898,32.3604,32.2809,32.3163,50932.0
2016-10-21 09:55:00,36.6,36.65,36.58,36.63,42422.0,32.3163,32.3604,32.2986,32.3428,42422.0
2016-10-21 10:00:00,36.63,36.63,36.59,36.6,73924.0,32.3428,32.3428,32.3074,32.3163,73924.0
2016-10-21 10:05:00,36.6,36.63,36.58,36.62,43420.0,32.3163,32.3428,32.2986,32.3339,43420.0
2016-10-21 10:10:00,36.63,36.63,36.58,36.62,36766.0,32.3428,32.3428,32.2986,32.3339,36766.0
2016-10-21 10:15:00,36.62,36.68,36.62,36.66,13404.0,32.3339,32.3869,32.3339,32.3692,13404.0
2016-10-21 10:20:00,36.65,36.65,36.61,36.63,24970.0,32.3604,32.3604,32.3251,32.3428,24970.0
2016-10-21 10:25:00,36.63,36.66,36.63,36.66,21418.0,32.3428,32.3692,32.3428,32.3692,21418.0
2016-10-21 10:30:00,36.66,36.72,36.65,36.65,30266.0,32.3692,32.4222,32.3604,32.3604,30266.0
2016-10-21 10:35:00,36.65,36.65,36.59,36.6,30322.0,32.3604,32.3604,32.3074,32.3163,30322.0
2016-10-21 10:40:00,36.59,36.65,36.59,36.65,18256.0,32.3074,32.3604,32.3074,32.3604,18256.0
2016-10-21 10:45:00,36.65,36.66,36.65,36.65,23692.0,32.3604,32.3692,32.3604,32.3604,23692.0
2016-10-21 10:50:00,36.66,36.68,36.65,36.66,22096.0,32.3692,32.3869,32.3604,32.3692,22096.0
2016-10-21 10:55:00,36.66,36.67,36.62,36.65,15022.0,32.3692,32.3781,32.3339,32.3604,15022.0
2016-10-21 11:00:00,36.65,36.65,36.61,36.61,29802.0,32.3604,32.3604,32.3251,32.3251,29802.0
2016-10-21 11:05:00,36.62,36.7,36.62,36.68,26194.0,32.3339,32.4046,32.3339,32.3869,26194.0
2016-10-21 11:10:00,36.68,36.71,36.67,36.68,38304.0,32.3869,32.4134,32.3781,32.3869,38304.0
2016-10-21 11:15:00,36.68,36.73,36.66,36.72,39616.0,32.3869,32.4311,32.3692,32.4222,39616.0
2016-10-21 11:20:00,36.72,36.73,36.7,36.7,64276.0,32.4222,32.4311,32.4046,32.4046,64276.0
2016-10-21 11:25:00,36.7,36.71,36.68,36.7,30066.0,32.4046,32.4134,32.3869,32.4046,30066.0
2016-10-21 11:30:00,36.7,36.7,36.67,36.7,19830.0,32.4046,32.4046,32.3781,32.4046,19830.0
2016-10-21 11:35:00,36.7,36.71,36.67,36.7,30420.0,32.4046,32.4134,32.3781,32.4046,30420.0
2016-10-21 11:40:00,36.7,36.72,36.7,36.72,30426.0,32.4046,32.4222,32.4046,32.4222,30426.0
2016-10-21 11:45:00,36.72,36.78,36.72,36.76,27286.0,32.4222,32.4752,32.4222,32.4575,27286.0
2016-10-21 11:50:00,36.76,36.77,36.74,36.76,20198.0,32.4575,32.4664,32.4399,32.4575,20198.0
2016-10-21 11:55:00,36.76,36.79,36.75,36.76,30816.0,32.4575,32.484,32.4487,32.4575,30816.0
2016-10-21 12:00:00,36.77,36.8,36.74,36.74,25116.0,32.4664,32.4929,32.4399,32.4399,25116.0
2016-10-21 12:05:00,36.74,36.76,36.74,36.76,24242.0,32.4399,32.4575,32.4399,32.4575,24242.0
2016-10-21 12:10:00,36.76,36.76,36.72,36.72,25544.0,32.4575,32.4575,32.4222,32.4222,25544.0
2016-10-21 12:15:00,36.72,36.73,36.71,36.71,16810.0,32.4222,32.4311,32.4134,32.4134,16810.0
2016-10-21 12:20:00,36.7,36.71,36.68,36.69,10780.0,32.4046,32.4134,32.3869,32.3957,10780.0
2016-10-21 12:25:00,36.68,36.71,36.68,36.68,18898.0,32.3869,32.4134,32.3869,32.3869,18898.0
2016-10-21 12:30:00,36.67,36.69,36.67,36.69,13242.0,32.3781,32.3957,32.3781,32.3957,13242.0
2016-10-21 12:35:00,36.69,36.69,36.66,36.66,17396.0,32.3957,32.3957,32.3692,32.3692,17396.0
2016-10-21 12:40:00,36.66,36.67,36.65,36.66,20934.0,32.3692,32.3781,32.3604,32.3692,20934.0
2016-10-21 12:45:00,36.66,36.68,36.66,36.67,19386.0,32.3692,32.3869,32.3692,32.3781,19386.0
2016-10-21 12:50:00,36.67,36.69,36.65,36.65,32548.0,32.3781,32.3957,32.3604,32.3604,32548.0
2016-10-21 12:55:00,36.65,36.71,36.65,36.71,14262.0,32.3604,32.4134,32.3604,32.4134,14262.0
2016-10-21 13:00:00,36.71,36.71,36.69,36.69,16824.0,32.4134,32.4134,32.3957,32.3957,16824.0
2016-10-21 13:05:00,36.69,36.7,36.68,36.7,18750.0,32.3957,32.4046,32.3869,32.4046,18750.0
2016-10-21 13:10:00,36.7,36.71,36.7,36.7,8650.0,32.4046,32.4134,32.4046,32.4046,8650.0
2016-10-21 13:15:00,36.7,36.72,36.69,36.71,27464.0,32.4046,32.4222,32.3957,32.4134,27464.0
2016-10-21 13:20:00,36.7,36.73,36.7,36.71,21400.0,32.4046,32.4311,32.4046,32.4134,21400.0
2016-10-21 13:25:00,36.71,36.73,36.71,36.72,12972.0,32.4134,32.4311,32.4134,32.4222,12972.0
2016-10-21 13:30:00,36.72,36.73,36.67,36.69,22912.0,32.4222,32.4311,32.3781,32.3957,22912.0
2016-10-21 13:35:00,36.69,36.74,36.69,36.74,16460.0,32.3957,32.4399,32.3957,32.4399,16460.0
2016-10-21 13:40:00,36.74,36.74,36.73,36.73,20284.0,32.4399,32.4399,32.4311,32.4311,20284.0
2016-10-21 13:45:00,36.73,36.76,36.73,36.75,16112.0,32.4311,32.4575,32.4311,32.4487,16112.0
2016-10-21 13:50:00,36.76,36.76,36.73,36.73,20710.0,32.4575,32.4575,32.4311,32.4311,20710.0
2016-10-21 13:55:00,36.73,36.77,36.72,36.77,89946.0,32.4311,32.4664,32.4222,32.4664,89946.0
2016-10-21 14:00:00,36.77,36.78,36.76,36.76,16118.0,32.4664,32.4752,32.4575,32.4575,16118.0
2016-10-21 14:05:00,36.76,36.77,36.74,36.74,14078.0,32.4575,32.4664,32.4399,32.4399,14078.0
2016-10-21 14:10:00,36.74,36.77,36.74,36.75,22134.0,32.4399,32.4664,32.4399,32.4487,22134.0
2016-10-21 14:15:00,36.76,36.77,36.75,36.77,21648.0,32.4575,32.4664,32.4487,32.4664,21648.0
2016-10-21 14:20:00,36.77,36.77,36.74,36.77,27596.0,32.4664,32.4664,32.4399,32.4664,27596.0
2016-10-21 14:25:00,36.77,36.79,36.77,36.79,28108.0,32.4664,32.484,32.4664,32.484,28108.0
2016-10-21 14:30:00,36.79,36.81,36.78,36.81,27606.0,32.484,32.5017,32.4752,32.5017,27606.0
2016-10-21 14:35:00,36.8,36.83,36.8,36.82,49036.0,32.4929,32.5193,32.4929,32.5105,49036.0
2016-10-21 14:40:00,36.82,36.83,36.81,36.82,25286.0,32.5105,32.5193,32.5017,32.5105,25286.0
2016-10-21 14:45:00,36.82,36.82,36.79,36.8,21184.0,32.5105,32.5105,32.484,32.4929,21184.0
2016-10-21 14:50:00,36.8,36.84,36.8,36.83,18192.0,32.4929,32.5282,32.4929,32.5193,18192.0
2016-10-21 14:55:00,36.84,36.84,36.81,36.83,21102.0,32.5282,32.5282,32.5017,32.5193,21102.0
2016-10-21 15:00:00,36.83,36.84,36.82,36.83,19142.0,32.5193,32.5282,32.5105,32.5193,19142.0
2016-10-21 15:05:00,36.83,36.85,36.83,36.83,23360.0,32.5193,32.537,32.5193,32.5193,23360.0
2016-10-21 15:10:00,36.83,36.85,36.82,36.84,26526.0,32.5193,32.537,32.5105,32.5282,26526.0
2016-10-21 15:15:00,36.84,36.85,36.82,36.83,44918.0,32.5282,32.537,32.5105,32.5193,44918.0
2016-10-21 15:20:00,36.83,36.83,36.81,36.81,17540.0,32.5193,32.5193,32.5017,32.5017,17540.0
2016-10-21 15:25:00,36.81,36.83,36.8,36.8,40520.0,32.5017,32.5193,32.4929,32.4929,40520.0
2016-10-21 15:30:00,36.8,36.83,36.8,36.81,27064.0,32.4929,32.5193,32.4929,32.5017,27064.0
2016-10-21 15:35:00,36.81,36.82,36.8,36.82,34996.0,32.5017,32.5105,32.4929,32.5105,34996.0
2016-10-21 15:40:00,36.81,36.81,36.8,36.8,36104.0,32.5017,32.5017,32.4929,32.4929,36104.0
2016-10-21 15:45:00,36.81,36.81,36.79,36.79,81112.0,32.5017,32.5017,32.484,32.484,81112.0
2016-10-21 15:50:00,36.79,36.81,36.78,36.79,97934.0,32.484,32.5017,32.4752,32.484,97934.0
2016-10-21 15:55:00,36.79,36.79,36.74,36.75,402958.0,32.484,32.484,32.4399,32.4487,402958.0
2016-10-24 09:30:00,36.94,37.05,36.93,36.98,73072.0,32.6165,32.7136,32.6076,32.6518,73072.0
2016-10-24 09:35:00,36.99,37.05,36.9,36.91,28252.0,32.6606,32.7136,32.5812,32.59,28252.0
2016-10-24 09:40:00,36.94,36.97,36.88,36.96,19736.0,32.6165,32.643,32.5635,32.6341,19736.0
2016-10-24 09:45:00,36.96,37.02,36.94,36.98,26432.0,32.6341,32.6871,32.6165,32.6518,26432.0
2016-10-24 09:50:00,36.98,37.02,36.96,36.97,58736.0,32.6518,32.6871,32.6341,32.643,58736.0
2016-10-24 09:55:00,36.98,37.04,36.94,37.04,63384.0,32.6518,32.7048,32.6165,32.7048,63384.0
2016-10-24 10:00:00,37.04,37.04,36.95,36.97,25072.0,32.7048,32.7048,32.6253,32.643,25072.0
2016-10-24 10:05:00,36.96,36.97,36.92,36.92,18174.0,32.6341,32.643,32.5988,32.5988,18174.0
2016-10-24 10:10:00,36.92,36.92,36.85,36.85,21318.0,32.5988,32.5988,32.537,32.537,21318.0
2016-10-24 10:15:00,36.85,36.89,36.85,36.86,15314.0,32.537,32.5723,32.537,32.5458,15314.0
2016-10-24 10:20:00,36.86,36.89,36.85,36.88,32406.0,32.5458,32.5723,32.537,32.5635,32406.0
2016-10-24 10:25:00,36.88,36.89,36.86,36.86,24932.0,32.5635,32.5723,32.5458,32.5458,24932.0
2016-10-24 10:30:00,36.85,36.88,36.84,36.87,17368.0,32.537,32.5635,32.5282,32.5547,17368.0
2016-10-24 10:35:00,36.87,36.87,36.84,36.85,28674.0,32.5547,32.5547,32.5282,32.537,28674.0
2016-10-24 10:40:00,36.85,36.87,36.81,36.82,21716.0,32.537,32.5547,32.5017,32.5105,21716.0
2016-10-24 10:45:00,36.82,36.85,36.82,36.83,86072.0,32.5105,32.537,32.5105,32.5193,86072.0
2016-10-24 10:50:00,36.84,36.87,36.83,36.87,39094.0,32.5282,32.5547,32.5193,32.5547,39094.0
2016-10-24 10:55:00,36.87,36.9,36.85,36.88,22686.0,32.5547,32.5812,32.537,32.5635,22686.0
2016-10-24 11:00:00,36.89,36.92,36.88,36.92,12524.0,32.5723,32.5988,32.5635,32.5988,12524.0
2016-10-24 11:05:00,36.92,36.98,36.92,36.96,40428.0,32.5988,32.6518,32.5988,32.6341,40428.0
2016-10-24 11:10:00,36.96,37.0,36.95,37.0,20052.0,32.6341,32.6695,32.6253,32.6695,20052.0
2016-10-24 11:15:00,36.99,37.01,36.99,37.0,29176.0,32.6606,32.6783,32.6606,32.6695,29176.0
2016-10-24 11:20:00,37.01,37.01,36.98,37.0,21110.0,32.6783,32.6783,32.6518,32.6695,21110.0
2016-10-24 11:25:00,36.99,37.01,36.98,36.98,59510.0,32.6606,32.6783,32.6518,32.6518,59510.0
2016-10-24 11:30:00,36.98,37.01,36.98,37.0,29484.0,32.6518,32.6783,32.6518,32.6695,29484.0
2016-10-24 11:35:00,36.99,37.01,36.99,37.01,23208.0,32.6606,32.6783,32.6606,32.6783,23208.0
2016-10-24 11:40:00,37.01,37.02,36.98,36.99,45066.0,32.6783,32.6871,32.6518,32.6606,45066.0
2016-10-24 11:45:00,36.99,36.99,36.97,36.98,29394.0,32.6606,32.6606,32.643,32.6518,29394.0
2016-10-24 11:50:00,36.98,36.99,36.97,36.98,18668.0,32.6518,32.6606,32.643,32.6518,18668.0
2016-10-24 11:55:00,36.98,36.98,36.95,36.96,30594.0,32.6518,32.6518,32.6253,32.6341,30594.0
2016-10-24 12:00:00,36.95,36.97,36.95,36.96,15562.0,32.6253,32.643,32.6253,32.6341,15562.0
2016-10-24 12:05:00,36.96,36.99,36.95,36.96,27690.0,32.6341,32.6606,32.6253,32.6341,27690.0
2016-10-24 12:10:00,36.97,36.98,36.97,36.97,30992.0,32.643,32.6518,32.643,32.643,30992.0
2016-10-24 12:15:00,36.97,36.98,36.96,36.97,16750.0,32.643,32.6518,32.6341,32.643,16750.0
2016-10-24 12:20:00,36.97,36.99,36.95,36.96,26082.0,32.643,32.6606,32.6253,32.6341,26082.0
2016-10-24 12:25:00,36.95,36.95,36.9,36.9,29216.0,32.6253,32.6253,32.5812,32.5812,29216.0
2016-10-24 12:30:00,36.9,36.9,36.88,36.89,8510.0,32.5812,32.5812,32.5635,32.5723,8510.0
2016-10-24 12:35:00,36.89,36.9,36.87,36.89,19540.0,32.5723,32.5812,32.5547,32.5723,19540.0
2016-10-24 12:40:00,36.88,36.9,36.88,36.9,16776.0,32.5635,32.5812,32.5635,32.5812,16776.0
2016-10-24 12:45:00,36.9,36.9,36.88,36.89,15926.0,32.5812,32.5812,32.5635,32.5723,15926.0
2016-10-24 12:50:00,36.9,36.9,36.88,36.88,14880.0,32.5812,32.5812,32.5635,32.5635,14880.0
2016-10-24 12:55:00,36.88,36.92,36.88,36.92,119700.0,32.5635,32.5988,32.5635,32.5988,119700.0
2016-10-24 13:00:00,36.92,36.95,36.91,36.94,14256.0,32.5988,32.6253,32.59,32.6165,14256.0
2016-10-24 13:05:00,36.94,36.95,36.93,36.94,21686.0,32.6165,32.6253,32.6076,32.6165,21686.0
2016-10-24 13:10:00,36.95,36.98,36.94,36.97,26582.0,32.6253,32.6518,32.6165,32.643,26582.0
2016-10-24 13:15:00,36.96,36.98,36.96,36.97,22224.0,32.6341,32.6518,32.6341,32.643,22224.0
2016-10-24 13:20:00,36.97,36.99,36.97,36.98,24910.0,32.643,32.6606,32.643,32.6518,24910.0
2016-10-24 13:25:00,36.99,37.01,36.98,37.01,33506.0,32.6606,32.6783,32.6518,32.6783,33506.0
2016-10-24 13:30:00,37.01,37.01,36.99,36.99,34116.0,32.6783,32.6783,32.6606,32.6606,34116.0
2016-10-24 13:35:00,37.0,37.0,36.99,36.99,27194.0,32.6695,32.6695,32.6606,32.6606,27194.0
2016-10-24 13:40:00,36.99,37.02,36.98,37.02,35766.0,32.6606,32.6871,32.6518,32.6871,35766.0
2016-10-24 13:45:00,37.02,37.04,37.01,37.03,20348.0,32.6871,32.7048,32.6783,32.6959,20348.0
2016-10-24 13:50:00,37.03,37.04,36.99,36.99,21060.0,32.6959,32.7048,32.6606,32.6606,21060.0
2016-10-24 13:55:00,36.99,37.02,36.99,37.02,23940.0,32.6606,32.6871,32.6606,32.6871,23940.0
2016-10-24 14:00:00,37.02,37.05,37.02,37.03,33026.0,32.6871,32.7136,32.6871,32.6959,33026.0
2016-10-24 14:05:00,37.03,37.04,37.02,37.02,23388.0,32.6959,32.7048,32.6871,32.6871,23388.0
2016-10-24 14:10:00,37.02,37.02,37.01,37.02,20282.0,32.6871,32.6871,32.6783,32.6871,20282.0
2016-10-24 14:15:00,37.02,37.02,37.0,37.02,18794.0,32.6871,32.6871,32.6695,32.6871,18794.0
2016-10-24 14:20:00,37.02,37.02,36.99,37.01,93228.0,32.6871,32.6871,32.6606,32.6783,93228.0
2016-10-24 14:25:00,37.01,37.02,37.01,37.02,19134.0,32.6783,32.6871,32.6783,32.6871,19134.0
2016-10-24 14:30:00,37.02,37.05,37.02,37.04,48814.0,32.6871,32.7136,32.6871,32.7048,48814.0
2016-10-24 14:35:00,37.05,37.06,37.04,37.04,22812.0,32.7136,32.7224,32.7048,32.7048,22812.0
2016-10-24 14:40:00,37.04,37.05,37.04,37.05,49570.0,32.7048,32.7136,32.7048,32.7136,49570.0
2016-10-24 14:45:00,37.05,37.07,37.04,37.05,23838.0,32.7136,32.7313,32.7048,32.7136,23838.0
2016-10-24 14:50:00,37.05,37.05,37.04,37.04,22818.0,32.7136,32.7136,32.7048,32.7048,22818.0
2016-10-24 14:55:00,37.04,37.05,37.02,37.04,58862.0,32.7048,32.7136,32.6871,32.7048,58862.0
2016-10-24 15:00:00,37.04,37.05,37.02,37.05,46780.0,32.7048,32.7136,32.6871,32.7136,46780.0
2016-10-24 15:05:00,37.05,37.05,37.02,37.03,41478.0,32.7136,32.7136,32.6871,32.6959,41478.0
2016-10-24 15:10:00,37.04,37.05,37.02,37.04,35206.0,32.7048,32.7136,32.6871,32.7048,35206.0
2016-10-24 15:15:00,37.04,37.05,37.04,37.04,37828.0,32.7048,32.7136,32.7048,32.7048,37828.0
2016-10-24 15:20:00,37.04,37.04,37.02,37.04,45176.0,32.7048,32.7048,32.6871,32.7048,45176.0
2016-10-24 15:25:00,37.03,37.06,37.02,37.04,47420.0,32.6959,32.7224,32.6871,32.7048,47420.0
2016-10-24 15:30:00,37.04,37.05,37.02,37.05,57688.0,32.7048,32.7136,32.6871,32.7136,57688.0
2016-10-24 15:35:00,37.05,37.08,37.04,37.08,87804.0,32.7136,32.7401,32.7048,32.7401,87804.0
2016-10-24 15:40:00,37.08,37.09,37.07,37.08,142960.0,32.7401,32.7489,32.7313,32.7401,142960.0
2016-10-24 15:45:00,37.08,37.09,37.07,37.08,77326.0,32.7401,32.7489,32.7313,32.7401,77326.0
2016-10-24 15:50:00,37.08,37.1,37.06,37.09,116494.0,32.7401,32.7577,32.7224,32.7489,116494.0
2016-10-24 15:55:00,37.09,37.12,37.08,37.09,218618.0,32.7489,32.7754,32.7401,32.7489,218618.0
2016-10-25 09:30:00,36.84,36.88,36.73,36.79,123946.0,32.5282,32.5635,32.4311,32.484,123946.0
2016-10-25 09:35:00,36.76,36.92,36.75,36.88,68602.0,32.4575,32.5988,32.4487,32.5635,68602.0
2016-10-25 09:40:00,36.85,36.95,36.85,36.88,95532.0,32.537,32.6253,32.537,32.5635,95532.0
2016-10-25 09:45:00,36.88,36.9,36.79,36.84,33564.0,32.5635,32.5812,32.484,32.5282,33564.0
2016-10-25 09:50:00,36.84,36.85,36.77,36.8,69874.0,32.5282,32.537,32.4664,32.4929,69874.0
2016-10-25 09:55:00,36.78,36.8,36.76,36.76,54366.0,32.4752,32.4929,32.4575,32.4575,54366.0
2016-10-25 10:00:00,36.76,36.77,36.73,36.76,32672.0,32.4575,32.4664,32.4311,32.4575,32672.0
2016-10-25 10:05:00,36.75,36.83,36.74,36.78,44384.0,32.4487,32.5193,32.4399,32.4752,44384.0
2016-10-25 10:10:00,36.77,36.79,36.74,36.75,27084.0,32.4664,32.484,32.4399,32.4487,27084.0
2016-10-25 10:15:00,36.75,36.77,36.73,36.76,29268.0,32.4487,32.4664,32.4311,32.4575,29268.0
2016-10-25 10:20:00,36.77,36.77,36.7,36.73,49492.0,32.4664,32.4664,32.4046,32.4311,49492.0
2016-10-25 10:25:00,36.72,36.74,36.71,36.74,53902.0,32.4222,32.4399,32.4134,32.4399,53902.0
2016-10-25 10:30:00,36.74,36.82,36.73,36.82,53750.0,32.4399,32.5105,32.4311,32.5105,53750.0
2016-10-25 10:35:00,36.82,36.82,36.77,36.77,38348.0,32.5105,32.5105,32.4664,32.4664,38348.0
2016-10-25 10:40:00,36.76,36.76,36.72,36.73,63032.0,32.4575,32.4575,32.4222,32.4311,63032.0
2016-10-25 10:45:00,36.72,36.73,36.67,36.68,53494.0,32.4222,32.4311,32.3781,32.3869,53494.0
2016-10-25 10:50:00,36.68,36.69,36.66,36.66,50504.0,32.3869,32.3957,32.3692,32.3692,50504.0
2016-10-25 10:55:00,36.66,36.71,36.63,36.71,30894.0,32.3692,32.4134,32.3428,32.4134,30894.0
2016-10-25 11:00:00,36.7,36.7,36.64,36.66,42820.0,32.4046,32.4046,32.3516,32.3692,42820.0
2016-10-25 11:05:00,36.66,36.68,36.64,36.66,99866.0,32.3692,32.3869,32.3516,32.3692,99866.0
2016-10-25 11:10:00,36.67,36.69,36.65,36.66,46560.0,32.3781,32.3957,32.3604,32.3692,46560.0
2016-10-25 11:15:00,36.66,36.66,36.6,36.6,66984.0,32.3692,32.3692,32.3163,32.3163,66984.0
2016-10-25 11:20:00,36.6,36.61,36.56,36.58,64220.0,32.3163,32.3251,32.2809,32.2986,64220.0
2016-10-25 11:25:00,36.59,36.62,36.59,36.6,48664.0,32.3074,32.3339,32.3074,32.3163,48664.0
2016-10-25 11:30:00,36.6,36.63,36.59,36.62,41064.0,32.3163,32.3428,32.3074,32.3339,41064.0
2016-10-25 11:35:00,36.63,36.63,36.55,36.55,87696.0,32.3428,32.3428,32.2721,32.2721,87696.0
2016-10-25 11:40:00,36.55,36.55,36.5,36.51,40582.0,32.2721,32.2721,32.228,32.2368,40582.0
2016-10-25 11:45:00,36.51,36.52,36.49,36.49,32214.0,32.2368,32.2456,32.2191,32.2191,32214.0
2016-10-25 11:50:00,36.49,36.53,36.49,36.52,59056.0,32.2191,32.2545,32.2191,32.2456,59056.0
2016-10-25 11:55:00,36.53,36.54,36.5,36.51,22266.0,32.2545,32.2633,32.228,32.2368,22266.0
2016-10-25 12:00:00,36.5,36.56,36.49,36.56,76858.0,32.228,32.2809,32.2191,32.2809,76858.0
2016-10-25 12:05:00,36.55,36.56,36.52,36.54,48632.0,32.2721,32.2809,32.2456,32.2633,48632.0
2016-10-25 12:10:00,36.54,36.55,36.52,36.53,20352.0,32.2633,32.2721,32.2456,32.2545,20352.0
2016-10-25 12:15:00,36.52,36.57,36.51,36.56,82740.0,32.2456,32.2898,32.2368,32.2809,82740.0
2016-10-25 12:20:00,36.56,36.58,36.56,36.56,27532.0,32.2809,32.2986,32.2809,32.2809,27532.0
2016-10-25 12:25:00,36.56,36.58,36.55,36.55,23702.0,32.2809,32.2986,32.2721,32.2721,23702.0
2016-10-25 12:30:00,36.54,36.59,36.54,36.58,38990.0,32.2633,32.3074,32.2633,32.2986,38990.0
2016-10-25 12:35:00,36.58,36.6,36.56,36.6,55048.0,32.2986,32.3163,32.2809,32.3163,55048.0
2016-10-25 12:40:00,36.6,36.63,36.6,36.63,13354.0,32.3163,32.3428,32.3163,32.3428,13354.0
2016-10-25 12:45:00,36.63,36.71,36.63,36.7,35152.0,32.3428,32.4134,32.3428,32.4046,35152.0
2016-10-25 12:50:00,36.7,36.7,36.66,36.68,36312.0,32.4046,32.4046,32.3692,32.3869,36312.0
2016-10-25 12:55:00,36.69,36.69,36.67,36.69,20312.0,32.3957,32.3957,32.3781,32.3957,20312.0
2016-10-25 13:00:00,36.68,36.72,36.67,36.72,27114.0,32.3869,32.4222,32.3781,32.4222,27114.0
2016-10-25 13:05:00,36.72,36.74,36.71,36.72,21308.0,32.4222,32.4399,32.4134,32.4222,21308.0
2016-10-25 13:10:00,36.72,36.74,36.72,36.74,39522.0,32.4222,32.4399,32.4222,32.4399,39522.0
2016-10-25 13:15:00,36.74,36.77,36.74,36.76,43144.0,32.4399,32.4664,32.4399,32.4575,43144.0
2016-10-25 13:20:00,36.77,36.81,36.76,36.8,37912.0,32.4664,32.5017,32.4575,32.4929,37912.0
2016-10-25 13:25:00,36.8,36.82,36.79,36.81,51044.0,32.4929,32.5105,32.484,32.5017,51044.0
2016-10-25 13:30:00,36.81,36.82,36.77,36.81,35684.0,32.5017,32.5105,32.4664,32.5017,35684.0
2016-10-25 13:35:00,36.81,36.82,36.79,36.8,42588.0,32.5017,32.5105,32.484,32.4929,42588.0
2016-10-25 13:40:00,36.8,36.81,36.77,36.8,28830.0,32.4929,32.5017,32.4664,32.4929,28830.0
2016-10-25 13:45:00,36.8,36.8,36.78,36.79,22284.0,32.4929,32.4929,32.4752,32.484,22284.0
2016-10-25 13:50:00,36.79,36.82,36.77,36.78,27112.0,32.484,32.5105,32.4664,32.4752,27112.0
2016-10-25 13:55:00,36.78,36.79,36.76,36.77,45430.0,32.4752,32.484,32.4575,32.4664,45430.0
2016-10-25 14:00:00,36.77,36.79,36.75,36.79,83176.0,32.4664,32.484,32.4487,32.484,83176.0
2016-10-25 14:05:00,36.79,36.8,36.77,36.79,18252.0,32.484,32.4929,32.4664,32.484,18252.0
2016-10-25 14:10:00,36.79,36.83,36.79,36.83,41666.0,32.484,32.5193,32.484,32.5193,41666.0
2016-10-25 14:15:00,36.83,36.84,36.81,36.84,35774.0,32.5193,32.5282,32.5017,32.5282,35774.0
2016-10-25 14:20:00,36.84,36.84,36.82,36.82,30380.0,32.5282,32.5282,32.5105,32.5105,30380.0
2016-10-25 14:25:00,36.82,36.82,36.8,36.81,26184.0,32.5105,32.5105,32.4929,32.5017,26184.0
2016-10-25 14:30:00,36.81,36.81,36.8,36.81,37704.0,32.5017,32.5017,32.4929,32.5017,37704.0
2016-10-25 14:35:00,36.81,36.85,36.8,36.85,74490.0,32.5017,32.537,32.4929,32.537,74490.0
2016-10-25 14:40:00,36.85,36.85,36.84,36.84,54144.0,32.537,32.537,32.5282,32.5282,54144.0
2016-10-25 14:45:00,36.84,36.84,36.82,36.82,41400.0,32.5282,32.5282,32.5105,32.5105,41400.0
2016-10-25 14:50:00,36.82,36.83,36.81,36.82,31556.0,32.5105,32.5193,32.5017,32.5105,31556.0
2016-10-25 14:55:00,36.82,36.83,36.8,36.82,44838.0,32.5105,32.5193,32.4929,32.5105,44838.0
2016-10-25 15:00:00,36.82,36.82,36.79,36.79,26218.0,32.5105,32.5105,32.484,32.484,26218.0
2016-10-25 15:05:00,36.79,36.8,36.76,36.76,48174.0,32.484,32.4929,32.4575,32.4575,48174.0
2016-10-25 15:10:00,36.76,36.76,36.74,36.76,28386.0,32.4575,32.4575,32.4399,32.4575,28386.0
2016-10-25 15:15:00,36.76,36.77,36.75,36.76,50474.0,32.4575,32.4664,32.4487,32.4575,50474.0
2016-10-25 15:20:00,36.76,36.8,36.76,36.79,39900.0,32.4575,32.4929,32.4575,32.484,39900.0
2016-10-25 15:25:00,36.79,36.8,36.79,36.8,47204.0,32.484,32.4929,32.484,32.4929,47204.0
2016-10-25 15:30:00,36.79,36.79,36.76,36.77,48918.0,32.484,32.484,32.4575,32.4664,48918.0
2016-10-25 15:35:00,36.77,36.8,36.77,36.8,74964.0,32.4664,32.4929,32.4664,32.4929,74964.0
2016-10-25 15:40:00,36.8,36.8,36.77,36.78,62774.0,32.4929,32.4929,32.4664,32.4752,62774.0
2016-10-25 15:45:00,36.78,36.83,36.77,36.82,129980.0,32.4752,32.5193,32.4664,32.5105,129980.0
2016-10-25 15:50:00,36.83,36.83,36.78,36.81,115770.0,32.5193,32.5193,32.4752,32.5017,115770.0
2016-10-25 15:55:00,36.81,36.83,36.79,36.82,278880.0,32.5017,32.5193,32.484,32.5105,278880.0
2016-10-26 09:30:00,36.67,36.77,36.57,36.77,61294.0,32.3781,32.4664,32.2898,32.4664,61294.0
2016-10-26 09:35:00,36.76,36.88,36.74,36.87,51840.0,32.4575,32.5635,32.4399,32.5547,51840.0
2016-10-26 09:40:00,36.87,36.91,36.85,36.91,35738.0,32.5547,32.59,32.537,32.59,35738.0
2016-10-26 09:45:00,36.91,36.93,36.88,36.88,67660.0,32.59,32.6076,32.5635,32.5635,67660.0
2016-10-26 09:50:00,36.88,36.91,36.8,36.8,62722.0,32.5635,32.59,32.4929,32.4929,62722.0
2016-10-26 09:55:00,36.79,36.82,36.78,36.82,39854.0,32.484,32.5105,32.4752,32.5105,39854.0
2016-10-26 10:00:00,36.82,36.83,36.77,36.77,18188.0,32.5105,32.5193,32.4664,32.4664,18188.0
2016-10-26 10:05:00,36.79,36.82,36.77,36.82,30058.0,32.484,32.5105,32.4664,32.5105,30058.0
2016-10-26 10:10:00,36.82,36.85,36.8,36.85,14026.0,32.5105,32.537,32.4929,32.537,14026.0
2016-10-26 10:15:00,36.85,36.9,36.85,36.88,27298.0,32.537,32.5812,32.537,32.5635,27298.0
2016-10-26 10:20:00,36.88,36.93,36.87,36.93,45144.0,32.5635,32.6076,32.5547,32.6076,45144.0
2016-10-26 10:25:00,36.94,36.95,36.88,36.9,31950.0,32.6165,32.6253,32.5635,32.5812,31950.0
2016-10-26 10:30:00,36.9,36.93,36.87,36.88,15576.0,32.5812,32.6076,32.5547,32.5635,15576.0
2016-10-26 10:35:00,36.89,36.96,36.88,36.96,23950.0,32.5723,32.6341,32.5635,32.6341,23950.0
2016-10-26 10:40:00,36.96,36.98,36.95,36.97,26830.0,32.6341,32.6518,32.6253,32.643,26830.0
2016-10-26 10:45:00,36.97,36.99,36.95,36.96,17328.0,32.643,32.6606,32.6253,32.6341,17328.0
2016-10-26 10:50:00,36.96,36.96,36.92,36.94,15214.0,32.6341,32.6341,32.5988,32.6165,15214.0
2016-10-26 10:55:00,36.93,37.03,36.92,37.03,42366.0,32.6076,32.6959,32.5988,32.6959,42366.0
2016-10-26 11:00:00,37.03,37.09,37.02,37.08,69880.0,32.6959,32.7489,32.6871,32.7401,69880.0
2016-10-26 11:05:00,37.08,37.09,37.06,37.06,21284.0,32.7401,32.7489,32.7224,32.7224,21284.0
2016-10-26 11:10:00,37.06,37.12,37.06,37.1,30424.0,32.7224,32.7754,32.7224,32.7577,30424.0
2016-10-26 11:15:00,37.09,37.09,37.04,37.04,11852.0,32.7489,32.7489,32.7048,32.7048,11852.0
2016-10-26 11:20:00,37.04,37.07,37.0,37.01,33982.0,32.7048,32.7313,32.6695,32.6783,33982.0
2016-10-26 11:25:00,37.01,37.03,36.99,37.03,15114.0,32.6783,32.6959,32.6606,32.6959,15114.0
2016-10-26 11:30:00,37.02,37.09,37.02,37.09,25410.0,32.6871,32.7489,32.6871,32.7489,25410.0
2016-10-26 11:35:00,37.09,37.1,37.05,37.06,12610.0,32.7489,32.7577,32.7136,32.7224,12610.0
2016-10-26 11:40:00,37.05,37.1,37.04,37.08,24108.0,32.7136,32.7577,32.7048,32.7401,24108.0
2016-10-26 11:45:00,37.07,37.09,37.07,37.07,17416.0,32.7313,32.7489,32.7313,32.7313,17416.0
2016-10-26 11:50:00,37.06,37.06,37.01,37.02,20848.0,32.7224,32.7224,32.6783,32.6871,20848.0
2016-10-26 11:55:00,37.02,37.04,37.01,37.01,18224.0,32.6871,32.7048,32.6783,32.6783,18224.0
2016-10-26 12:00:00,37.02,37.03,37.01,37.01,17810.0,32.6871,32.6959,32.6783,32.6783,17810.0
2016-10-26 12:05:00,37.01,37.02,37.0,37.01,14038.0,32.6783,32.6871,32.6695,32.6783,14038.0
2016-10-26 12:10:00,37.01,37.04,37.01,37.04,10870.0,32.6783,32.7048,32.6783,32.7048,10870.0
2016-10-26 12:15:00,37.04,37.04,37.0,37.0,14200.0,32.7048,32.7048,32.6695,32.6695,14200.0
2016-10-26 12:20:00,37.01,37.02,37.01,37.02,11482.0,32.6783,32.6871,32.6783,32.6871,11482.0
2016-10-26 12:25:00,37.02,37.02,36.99,36.99,16890.0,32.6871,32.6871,32.6606,32.6606,16890.0
2016-10-26 12:30:00,37.0,37.01,36.98,36.98,8888.0,32.6695,32.6783,32.6518,32.6518,8888.0
2016-10-26 12:35:00,36.98,36.99,36.98,36.99,13164.0,32.6518,32.6606,32.6518,32.6606,13164.0
2016-10-26 12:40:00,36.99,37.02,36.99,37.02,17134.0,32.6606,32.6871,32.6606,32.6871,17134.0
2016-10-26 12:45:00,37.02,37.02,36.99,37.0,6008.0,32.6871,32.6871,32.6606,32.6695,6008.0
2016-10-26 12:50:00,37.01,37.02,36.99,36.99,21138.0,32.6783,32.6871,32.6606,32.6606,21138.0
2016-10-26 12:55:00,37.0,37.01,36.99,36.99,10104.0,32.6695,32.6783,32.6606,32.6606,10104.0
2016-10-26 13:00:00,36.99,37.02,36.99,37.02,20850.0,32.6606,32.6871,32.6606,32.6871,20850.0
2016-10-26 13:05:00,37.02,37.02,36.99,37.0,35310.0,32.6871,32.6871,32.6606,32.6695,35310.0
2016-10-26 13:10:00,37.0,37.02,36.97,36.97,36638.0,32.6695,32.6871,32.643,32.643,36638.0
2016-10-26 13:15:00,36.97,36.99,36.96,36.99,17580.0,32.643,32.6606,32.6341,32.6606,17580.0
2016-10-26 13:20:00,36.99,37.01,36.98,37.01,52868.0,32.6606,32.6783,32.6518,32.6783,52868.0
2016-10-26 13:25:00,37.01,37.02,37.0,37.0,13120.0,32.6783,32.6871,32.6695,32.6695,13120.0
2016-10-26 13:30:00,37.01,37.01,36.99,37.01,11934.0,32.6783,32.6783,32.6606,32.6783,11934.0
2016-10-26 13:35:00,37.0,37.0,36.98,36.98,11462.0,32.6695,32.6695,32.6518,32.6518,11462.0
2016-10-26 13:40:00,36.97,36.98,36.92,36.92,14362.0,32.643,32.6518,32.5988,32.5988,14362.0
2016-10-26 13:45:00,36.92,36.94,36.92,36.92,14576.0,32.5988,32.6165,32.5988,32.5988,14576.0
2016-10-26 13:50:00,36.92,36.93,36.87,36.88,18886.0,32.5988,32.6076,32.5547,32.5635,18886.0
2016-10-26 13:55:00,36.85,36.88,36.85,36.88,9440.0,32.537,32.5635,32.537,32.5635,9440.0
2016-10-26 14:00:00,36.88,36.9,36.87,36.88,30910.0,32.5635,32.5812,32.5547,32.5635,30910.0
2016-10-26 14:05:00,36.88,36.92,36.86,36.91,39934.0,32.5635,32.5988,32.5458,32.59,39934.0
2016-10-26 14:10:00,36.91,36.94,36.91,36.94,21442.0,32.59,32.6165,32.59,32.6165,21442.0
2016-10-26 14:15:00,36.94,36.95,36.92,36.93,24648.0,32.6165,32.6253,32.5988,32.6076,24648.0
2016-10-26 14:20:00,36.93,36.97,36.93,36.95,42132.0,32.6076,32.643,32.6076,32.6253,42132.0
2016-10-26 14:25:00,36.95,36.96,36.94,36.96,20036.0,32.6253,32.6341,32.6165,32.6341,20036.0
2016-10-26 14:30:00,36.96,36.96,36.94,36.95,13214.0,32.6341,32.6341,32.6165,32.6253,13214.0
2016-10-26 14:35:00,36.95,36.97,36.94,36.97,19418.0,32.6253,32.643,32.6165,32.643,19418.0
2016-10-26 14:40:00,36.97,36.98,36.97,36.98,21358.0,32.643,32.6518,32.643,32.6518,21358.0
2016-10-26 14:45:00,36.98,36.98,36.96,36.96,22342.0,32.6518,32.6518,32.6341,32.6341,22342.0
2016-10-26 14:50:00,36.95,36.95,36.92,36.92,11940.0,32.6253,32.6253,32.5988,32.5988,11940.0
2016-10-26 14:55:00,36.92,37.09,36.92,37.09,198270.0,32.5988,32.7489,32.5988,32.7489,198270.0
2016-10-26 15:00:00,37.08,37.09,37.06,37.08,49056.0,32.7401,32.7489,32.7224,32.7401,49056.0
2016-10-26 15:05:00,37.08,37.1,37.07,37.1,83180.0,32.7401,32.7577,32.7313,32.7577,83180.0
2016-10-26 15:10:00,37.1,37.1,37.05,37.06,71540.0,32.7577,32.7577,32.7136,32.7224,71540.0
2016-10-26 15:15:00,37.06,37.09,37.05,37.09,78268.0,32.7224,32.7489,32.7136,32.7489,78268.0
2016-10-26 15:20:00,37.09,37.15,37.09,37.14,64910.0,32.7489,32.8019,32.7489,32.7931,64910.0
2016-10-26 15:25:00,37.13,37.14,37.12,37.12,29422.0,32.7842,32.7931,32.7754,32.7754,29422.0
2016-10-26 15:30:00,37.12,37.13,37.1,37.12,100794.0,32.7754,32.7842,32.7577,32.7754,100794.0
2016-10-26 15:35:00,37.12,37.13,37.1,37.13,49010.0,32.7754,32.7842,32.7577,32.7842,49010.0
2016-10-26 15:40:00,37.13,37.13,37.08,37.09,83440.0,32.7842,32.7842,32.7401,32.7489,83440.0
2016-10-26 15:45:00,37.09,37.12,37.08,37.1,116274.0,32.7489,32.7754,32.7401,32.7577,116274.0
2016-10-26 15:50:00,37.1,37.1,37.05,37.06,75736.0,32.7577,32.7577,32.7136,32.7224,75736.0
2016-10-26 15:55:00,37.06,37.06,37.02,37.04,170516.0,32.7224,32.7224,32.6871,32.7048,170516.0
2016-10-27 09:30:00,37.02,37.13,36.94,36.95,90546.0,32.6871,32.7842,32.6165,32.6253,90546.0
2016-10-27 09:35:00,36.93,36.96,36.85,36.88,64200.0,32.6076,32.6341,32.537,32.5635,64200.0
2016-10-27 09:40:00,36.85,36.88,36.83,36.84,28142.0,32.537,32.5635,32.5193,32.5282,28142.0
2016-10-27 09:45:00,36.85,36.85,36.76,36.81,34956.0,32.537,32.537,32.4575,32.5017,34956.0
2016-10-27 09:50:00,36.81,36.87,36.8,36.85,39156.0,32.5017,32.5547,32.4929,32.537,39156.0
2016-10-27 09:55:00,36.85,36.87,36.78,36.78,35514.0,32.537,32.5547,32.4752,32.4752,35514.0
2016-10-27 10:00:00,36.8,36.83,36.76,36.78,65134.0,32.4929,32.5193,32.4575,32.4752,65134.0
2016-10-27 10:05:00,36.78,36.82,36.78,36.79,21528.0,32.4752,32.5105,32.4752,32.484,21528.0
2016-10-27 10:10:00,36.79,36.83,36.76,36.79,28002.0,32.484,32.5193,32.4575,32.484,28002.0
2016-10-27 10:15:00,36.79,36.82,36.77,36.78,36780.0,32.484,32.5105,32.4664,32.4752,36780.0
2016-10-27 10:20:00,36.78,36.8,36.74,36.79,34844.0,32.4752,32.4929,32.4399,32.484,34844.0
2016-10-27 10:25:00,36.79,36.83,36.78,36.83,22244.0,32.484,32.5193,32.4752,32.5193,22244.0
2016-10-27 10:30:00,36.82,36.83,36.79,36.82,16384.0,32.5105,32.5193,32.484,32.5105,16384.0
2016-10-27 10:35:00,36.82,36.82,36.78,36.79,24732.0,32.5105,32.5105,32.4752,32.484,24732.0
2016-10-27 10:40:00,36.79,36.8,36.76,36.77,14900.0,32.484,32.4929,32.4575,32.4664,14900.0
2016-10-27 10:45:00,36.77,36.8,36.74,36.78,41266.0,32.4664,32.4929,32.4399,32.4752,41266.0
2016-10-27 10:50:00,36.79,36.79,36.71,36.71,24112.0,32.484,32.484,32.4134,32.4134,24112.0
2016-10-27 10:55:00,36.71,36.72,36.66,36.69,69140.0,32.4134,32.4222,32.3692,32.3957,69140.0
2016-10-27 11:00:00,36.69,36.71,36.67,36.69,83462.0,32.3957,32.4134,32.3781,32.3957,83462.0
2016-10-27 11:05:00,36.69,36.72,36.67,36.72,41818.0,32.3957,32.4222,32.3781,32.4222,41818.0
2016-10-27 11:10:00,36.72,36.74,36.71,36.73,17122.0,32.4222,32.4399,32.4134,32.4311,17122.0
2016-10-27 11:15:00,36.71,36.72,36.69,36.69,24824.0,32.4134,32.4222,32.3957,32.3957,24824.0
2016-10-27 11:20:00,36.7,36.72,36.69,36.72,27388.0,32.4046,32.4222,32.3957,32.4222,27388.0
2016-10-27 11:25:00,36.72,36.72,36.68,36.71,19578.0,32.4222,32.4222,32.3869,32.4134,19578.0
2016-10-27 11:30:00,36.71,36.73,36.7,36.71,29608.0,32.4134,32.4311,32.4046,32.4134,29608.0
2016-10-27 11:35:00,36.71,36.71,36.67,36.67,9020.0,32.4134,32.4134,32.3781,32.3781,9020.0
2016-10-27 11:40:00,36.67,36.73,36.67,36.73,40384.0,32.3781,32.4311,32.3781,32.4311,40384.0
2016-10-27 11:45:00,36.73,36.76,36.71,36.74,22926.0,32.4311,32.4575,32.4134,32.4399,22926.0
2016-10-27 11:50:00,36.74,36.77,36.73,36.74,16750.0,32.4399,32.4664,32.4311,32.4399,16750.0
2016-10-27 11:55:00,36.74,36.82,36.74,36.8,27666.0,32.4399,32.5105,32.4399,32.4929,27666.0
2016-10-27 12:00:00,36.8,36.8,36.76,36.76,14544.0,32.4929,32.4929,32.4575,32.4575,14544.0
2016-10-27 12:05:00,36.76,36.77,36.74,36.76,12158.0,32.4575,32.4664,32.4399,32.4575,12158.0
2016-10-27 12:10:00,36.75,36.76,36.73,36.74,21226.0,32.4487,32.4575,32.4311,32.4399,21226.0
2016-10-27 12:15:00,36.73,36.74,36.72,36.73,29402.0,32.4311,32.4399,32.4222,32.4311,29402.0
2016-10-27 12:20:00,36.73,36.73,36.69,36.69,21620.0,32.4311,32.4311,32.3957,32.3957,21620.0
2016-10-27 12:25:00,36.69,36.7,36.67,36.68,18764.0,32.3957,32.4046,32.3781,32.3869,18764.0
2016-10-27 12:30:00,36.69,36.7,36.68,36.68,16280.0,32.3957,32.4046,32.3869,32.3869,16280.0
2016-10-27 12:35:00,36.68,36.68,36.62,36.66,40004.0,32.3869,32.3869,32.3339,32.3692,40004.0
2016-10-27 12:40:00,36.66,36.67,36.62,36.63,28234.0,32.3692,32.3781,32.3339,32.3428,28234.0
2016-10-27 12:45:00,36.63,36.64,36.61,36.63,30082.0,32.3428,32.3516,32.3251,32.3428,30082.0
2016-10-27 12:50:00,36.63,36.64,36.61,36.63,17104.0,32.3428,32.3516,32.3251,32.3428,17104.0
2016-10-27 12:55:00,36.63,36.66,36.63,36.65,24260.0,32.3428,32.3692,32.3428,32.3604,24260.0
2016-10-27 13:00:00,36.65,36.67,36.64,36.66,54950.0,32.3604,32.3781,32.3516,32.3692,54950.0
2016-10-27 13:05:00,36.65,36.66,36.61,36.62,31022.0,32.3604,32.3692,32.3251,32.3339,31022.0
2016-10-27 13:10:00,36.62,36.65,36.62,36.64,21646.0,32.3339,32.3604,32.3339,32.3516,21646.0
2016-10-27 13:15:00,36.65,36.67,36.63,36.64,14138.0,32.3604,32.3781,32.3428,32.3516,14138.0
2016-10-27 13:20:00,36.64,36.64,36.61,36.63,22712.0,32.3516,32.3516,32.3251,32.3428,22712.0
2016-10-27 13:25:00,36.63,36.64,36.63,36.63,16828.0,32.3428,32.3516,32.3428,32.3428,16828.0
2016-10-27 13:30:00,36.64,36.64,36.63,36.63,23582.0,32.3516,32.3516,32.3428,32.3428,23582.0
2016-10-27 13:35:00,36.64,36.68,36.63,36.68,13458.0,32.3516,32.3869,32.3428,32.3869,13458.0
2016-10-27 13:40:00,36.68,36.71,36.68,36.7,23260.0,32.3869,32.4134,32.3869,32.4046,23260.0
2016-10-27 13:45:00,36.71,36.72,36.69,36.7,26842.0,32.4134,32.4222,32.3957,32.4046,26842.0
2016-10-27 13:50:00,36.71,36.71,36.69,36.7,24474.0,32.4134,32.4134,32.3957,32.4046,24474.0
2016-10-27 13:55:00,36.7,36.71,36.68,36.69,19622.0,32.4046,32.4134,32.3869,32.3957,19622.0
2016-10-27 14:00:00,36.69,36.7,36.67,36.67,25748.0,32.3957,32.4046,32.3781,32.3781,25748.0
2016-10-27 14:05:00,36.68,36.68,36.66,36.66,26900.0,32.3869,32.3869,32.3692,32.3692,26900.0
2016-10-27 14:10:00,36.65,36.69,36.65,36.68,22006.0,32.3604,32.3957,32.3604,32.3869,22006.0
2016-10-27 14:15:00,36.68,36.68,36.64,36.65,18214.0,32.3869,32.3869,32.3516,32.3604,18214.0
2016-10-27 14:20:00,36.64,36.66,36.64,36.66,37578.0,32.3516,32.3692,32.3516,32.3692,37578.0
2016-10-27 14:25:00,36.66,36.68,36.65,36.68,48198.0,32.3692,32.3869,32.3604,32.3869,48198.0
2016-10-27 14:30:00,36.68,36.69,36.66,36.66,48504.0,32.3869,32.3957,32.3692,32.3692,48504.0
2016-10-27 14:35:00,36.65,36.66,36.63,36.66,40796.0,32.3604,32.3692,32.3428,32.3692,40796.0
2016-10-27 14:40:00,36.65,36.66,36.63,36.65,37040.0,32.3604,32.3692,32.3428,32.3604,37040.0
2016-10-27 14:45:00,36.65,36.65,36.62,36.63,40990.0,32.3604,32.3604,32.3339,32.3428,40990.0
2016-10-27 14:50:00,36.63,36.63,36.6,36.6,32362.0,32.3428,32.3428,32.3163,32.3163,32362.0
2016-10-27 14:55:00,36.61,36.62,36.59,36.6,55818.0,32.3251,32.3339,32.3074,32.3163,55818.0
2016-10-27 15:00:00,36.6,36.63,36.59,36.63,40032.0,32.3163,32.3428,32.3074,32.3428,40032.0
2016-10-27 15:05:00,36.63,36.63,36.59,36.61,85450.0,32.3428,32.3428,32.3074,32.3251,85450.0
2016-10-27 15:10:00,36.61,36.64,36.6,36.64,88272.0,32.3251,32.3516,32.3163,32.3516,88272.0
2016-10-27 15:15:00,36.63,36.64,36.57,36.58,75666.0,32.3428,32.3516,32.2898,32.2986,75666.0
2016-10-27 15:20:00,36.58,36.6,36.58,36.6,98588.0,32.2986,32.3163,32.2986,32.3163,98588.0
2016-10-27 15:25:00,36.6,36.64,36.59,36.6,84504.0,32.3163,32.3516,32.3074,32.3163,84504.0
2016-10-27 15:30:00,36.59,36.6,36.57,36.57,73576.0,32.3074,32.3163,32.2898,32.2898,73576.0
2016-10-27 15:35:00,36.57,36.59,36.56,36.56,43042.0,32.2898,32.3074,32.2809,32.2809,43042.0
2016-10-27 15:40:00,36.56,36.61,36.56,36.57,79492.0,32.2809,32.3251,32.2809,32.2898,79492.0
2016-10-27 15:45:00,36.57,36.59,36.56,36.57,82900.0,32.2898,32.3074,32.2809,32.2898,82900.0
2016-10-27 15:50:00,36.57,36.59,36.56,36.58,98102.0,32.2898,32.3074,32.2809,32.2986,98102.0
2016-10-27 15:55:00,36.58,36.6,36.57,36.6,227944.0,32.2986,32.3163,32.2898,32.3163,227944.0
2016-10-28 09:30:00,36.66,36.76,36.61,36.73,51848.0,32.3692,32.4575,32.3251,32.4311,51848.0
2016-10-28 09:35:00,36.75,36.75,36.68,36.68,48938.0,32.4487,32.4487,32.3869,32.3869,48938.0
2016-10-28 09:40:00,36.69,36.7,36.62,36.7,15350.0,32.3957,32.4046,32.3339,32.4046,15350.0
2016-10-28 09:45:00,36.68,36.71,36.65,36.71,21186.0,32.3869,32.4134,32.3604,32.4134,21186.0
2016-10-28 09:50:00,36.73,36.73,36.65,36.71,20356.0,32.4311,32.4311,32.3604,32.4134,20356.0
2016-10-28 09:55:00,36.71,36.74,36.7,36.72,21194.0,32.4134,32.4399,32.4046,32.4222,21194.0
2016-10-28 10:00:00,36.72,36.77,36.71,36.76,48662.0,32.4222,32.4664,32.4134,32.4575,48662.0
2016-10-28 10:05:00,36.77,36.77,36.72,36.75,50264.0,32.4664,32.4664,32.4222,32.4487,50264.0
2016-10-28 10:10:00,36.75,36.77,36.71,36.74,52940.0,32.4487,32.4664,32.4134,32.4399,52940.0
2016-10-28 10:15:00,36.74,36.77,36.7,36.75,30768.0,32.4399,32.4664,32.4046,32.4487,30768.0
2016-10-28 10:20:00,36.75,36.82,36.74,36.82,18382.0,32.4487,32.5105,32.4399,32.5105,18382.0
2016-10-28 10:25:00,36.82,36.85,36.77,36.81,36812.0,32.5105,32.537,32.4664,32.5017,36812.0
2016-10-28 10:30:00,36.81,36.91,36.8,36.88,41124.0,32.5017,32.59,32.4929,32.5635,41124.0
2016-10-28 10:35:00,36.9,36.91,36.85,36.89,13760.0,32.5812,32.59,32.537,32.5723,13760.0
2016-10-28 10:40:00,36.89,36.91,36.87,36.88,24452.0,32.5723,32.59,32.5547,32.5635,24452.0
2016-10-28 10:45:00,36.87,36.88,36.83,36.83,12800.0,32.5547,32.5635,32.5193,32.5193,12800.0
2016-10-28 10:50:00,36.83,36.85,36.82,36.83,25488.0,32.5193,32.537,32.5105,32.5193,25488.0
2016-10-28 10:55:00,36.83,36.83,36.79,36.8,5314.0,32.5193,32.5193,32.484,32.4929,5314.0
2016-10-28 11:00:00,36.81,36.84,36.81,36.83,16290.0,32.5017,32.5282,32.5017,32.5193,16290.0
2016-10-28 11:05:00,36.84,36.85,36.8,36.81,37738.0,32.5282,32.537,32.4929,32.5017,37738.0
2016-10-28 11:10:00,36.82,36.83,36.81,36.81,3000.0,32.5105,32.5193,32.5017,32.5017,3000.0
2016-10-28 11:15:00,36.8,36.84,36.79,36.83,8216.0,32.4929,32.5282,32.484,32.5193,8216.0
2016-10-28 11:20:00,36.83,36.86,36.83,36.86,11658.0,32.5193,32.5458,32.5193,32.5458,11658.0
2016-10-28 11:25:00,36.86,36.86,36.82,36.84,28554.0,32.5458,32.5458,32.5105,32.5282,28554.0
2016-10-28 11:30:00,36.84,36.86,36.82,36.85,32158.0,32.5282,32.5458,32.5105,32.537,32158.0
2016-10-28 11:35:00,36.85,36.85,36.85,36.85,23760.0,32.537,32.537,32.537,32.537,23760.0
2016-10-28 11:40:00,36.85,36.86,36.85,36.85,8170.0,32.537,32.5458,32.537,32.537,8170.0
2016-10-28 11:45:00,36.86,36.87,36.84,36.85,45796.0,32.5458,32.5547,32.5282,32.537,45796.0
2016-10-28 11:50:00,36.85,36.85,36.82,36.83,21328.0,32.537,32.537,32.5105,32.5193,21328.0
2016-10-28 11:55:00,36.83,36.87,36.82,36.84,24110.0,32.5193,32.5547,32.5105,32.5282,24110.0
2016-10-28 12:00:00,36.84,36.86,36.83,36.83,13550.0,32.5282,32.5458,32.5193,32.5193,13550.0
2016-10-28 12:05:00,36.83,36.88,36.83,36.87,13810.0,32.5193,32.5635,32.5193,32.5547,13810.0
2016-10-28 12:10:00,36.87,36.88,36.87,36.88,9000.0,32.5547,32.5635,32.5547,32.5635,9000.0
2016-10-28 12:15:00,36.88,36.94,36.88,36.94,29832.0,32.5635,32.6165,32.5635,32.6165,29832.0
2016-10-28 12:20:00,36.94,36.97,36.94,36.97,19016.0,32.6165,32.643,32.6165,32.643,19016.0
2016-10-28 12:25:00,36.96,36.99,36.95,36.95,24632.0,32.6341,32.6606,32.6253,32.6253,24632.0
2016-10-28 12:30:00,36.95,36.98,36.95,36.97,7864.0,32.6253,32.6518,32.6253,32.643,7864.0
2016-10-28 12:35:00,36.96,36.97,36.94,36.94,17648.0,32.6341,32.643,32.6165,32.6165,17648.0
2016-10-28 12:40:00,36.95,36.97,36.95,36.95,5912.0,32.6253,32.643,32.6253,32.6253,5912.0
2016-10-28 12:45:00,36.95,36.96,36.94,36.95,7116.0,32.6253,32.6341,32.6165,32.6253,7116.0
2016-10-28 12:50:00,36.95,36.98,36.95,36.96,5934.0,32.6253,32.6518,32.6253,32.6341,5934.0
2016-10-28 12:55:00,36.96,36.99,36.96,36.97,11856.0,32.6341,32.6606,32.6341,32.643,11856.0
2016-10-28 13:00:00,36.97,36.99,36.85,36.85,35654.0,32.643,32.6606,32.537,32.537,35654.0
2016-10-28 13:05:00,36.86,36.86,36.72,36.72,48046.0,32.5458,32.5458,32.4222,32.4222,48046.0
2016-10-28 13:10:00,36.7,36.8,36.68,36.78,35408.0,32.4046,32.4929,32.3869,32.4752,35408.0
2016-10-28 13:15:00,36.79,36.81,36.75,36.76,17264.0,32.484,32.5017,32.4487,32.4575,17264.0
2016-10-28 13:20:00,36.77,36.83,36.73,36.73,21026.0,32.4664,32.5193,32.4311,32.4311,21026.0
2016-10-28 13:25:00,36.71,36.75,36.7,36.71,20874.0,32.4134,32.4487,32.4046,32.4134,20874.0
2016-10-28 13:30:00,36.71,36.71,36.62,36.62,63130.0,32.4134,32.4134,32.3339,32.3339,63130.0
2016-10-28 13:35:00,36.63,36.63,36.51,36.61,64996.0,32.3428,32.3428,32.2368,32.3251,64996.0
2016-10-28 13:40:00,36.6,36.66,36.58,36.65,29714.0,32.3163,32.3692,32.2986,32.3604,29714.0
2016-10-28 13:45:00,36.65,36.67,36.64,36.65,17010.0,32.3604,32.3781,32.3516,32.3604,17010.0
2016-10-28 13:50:00,36.64,36.7,36.59,36.66,19540.0,32.3516,32.4046,32.3074,32.3692,19540.0
2016-10-28 13:55:00,36.66,36.68,36.63,36.63,13604.0,32.3692,32.3869,32.3428,32.3428,13604.0
2016-10-28 14:00:00,36.65,36.72,36.63,36.71,13642.0,32.3604,32.4222,32.3428,32.4134,13642.0
2016-10-28 14:05:00,36.72,36.73,36.66,36.71,21086.0,32.4222,32.4311,32.3692,32.4134,21086.0
2016-10-28 14:10:00,36.72,36.74,36.7,36.74,15062.0,32.4222,32.4399,32.4046,32.4399,15062.0
2016-10-28 14:15:00,36.74,36.77,36.71,36.73,25078.0,32.4399,32.4664,32.4134,32.4311,25078.0
2016-10-28 14:20:00,36.74,36.77,36.73,36.77,13512.0,32.4399,32.4664,32.4311,32.4664,13512.0
2016-10-28 14:25:00,36.77,36.77,36.73,36.73,12720.0,32.4664,32.4664,32.4311,32.4311,12720.0
2016-10-28 14:30:00,36.73,36.77,36.7,36.76,22666.0,32.4311,32.4664,32.4046,32.4575,22666.0
2016-10-28 14:35:00,36.76,36.77,36.73,36.74,18478.0,32.4575,32.4664,32.4311,32.4399,18478.0
2016-10-28 14:40:00,36.75,36.76,36.66,36.7,19864.0,32.4487,32.4575,32.3692,32.4046,19864.0
2016-10-28 14:45:00,36.7,36.74,36.69,36.74,16636.0,32.4046,32.4399,32.3957,32.4399,16636.0
2016-10-28 14:50:00,36.75,36.76,36.74,36.76,10726.0,32.4487,32.4575,32.4399,32.4575,10726.0
2016-10-28 14:55:00,36.77,36.81,36.74,36.81,18772.0,32.4664,32.5017,32.4399,32.5017,18772.0
2016-10-28 15:00:00,36.81,36.82,36.8,36.8,14190.0,32.5017,32.5105,32.4929,32.4929,14190.0
2016-10-28 15:05:00,36.8,36.8,36.77,36.77,31698.0,32.4929,32.4929,32.4664,32.4664,31698.0
2016-10-28 15:10:00,36.77,36.77,36.72,36.73,70838.0,32.4664,32.4664,32.4222,32.4311,70838.0
2016-10-28 15:15:00,36.73,36.76,36.72,36.75,26130.0,32.4311,32.4575,32.4222,32.4487,26130.0
2016-10-28 15:20:00,36.76,36.79,36.75,36.77,21080.0,32.4575,32.484,32.4487,32.4664,21080.0
2016-10-28 15:25:00,36.77,36.83,36.77,36.78,57730.0,32.4664,32.5193,32.4664,32.4752,57730.0
2016-10-28 15:30:00,36.77,36.79,36.75,36.79,30932.0,32.4664,32.484,32.4487,32.484,30932.0
2016-10-28 15:35:00,36.78,36.79,36.76,36.77,65774.0,32.4752,32.484,32.4575,32.4664,65774.0
2016-10-28 15:40:00,36.76,36.77,36.71,36.74,45218.0,32.4575,32.4664,32.4134,32.4399,45218.0
2016-10-28 15:45:00,36.75,36.77,36.72,36.76,48456.0,32.4487,32.4664,32.4222,32.4575,48456.0
2016-10-28 15:50:00,36.77,36.79,36.75,36.76,59018.0,32.4664,32.484,32.4487,32.4575,59018.0
2016-10-28 15:55:00,36.77,36.8,36.72,36.74,206444.0,32.4664,32.4929,32.4222,32.4399,206444.0
2016-10-31 09:30:00,36.77,36.83,36.69,36.79,55062.0,32.4664,32.5193,32.3957,32.484,55062.0
2016-10-31 09:35:00,36.8,36.85,36.74,36.77,34068.0,32.4929,32.537,32.4399,32.4664,34068.0
2016-10-31 09:40:00,36.77,36.79,36.72,36.75,35950.0,32.4664,32.484,32.4222,32.4487,35950.0
2016-10-31 09:45:00,36.73,36.74,36.63,36.65,45552.0,32.4311,32.4399,32.3428,32.3604,45552.0
2016-10-31 09:50:00,36.65,36.69,36.63,36.65,40074.0,32.3604,32.3957,32.3428,32.3604,40074.0
2016-10-31 09:55:00,36.63,36.69,36.63,36.69,46284.0,32.3428,32.3957,32.3428,32.3957,46284.0
2016-10-31 10:00:00,36.68,36.7,36.66,36.67,56940.0,32.3869,32.4046,32.3692,32.3781,56940.0
2016-10-31 10:05:00,36.67,36.67,36.62,36.66,36110.0,32.3781,32.3781,32.3339,32.3692,36110.0
2016-10-31 10:10:00,36.66,36.69,36.65,36.67,36934.0,32.3692,32.3957,32.3604,32.3781,36934.0
2016-10-31 10:15:00,36.67,36.71,36.67,36.7,31460.0,32.3781,32.4134,32.3781,32.4046,31460.0
2016-10-31 10:20:00,36.69,36.74,36.69,36.72,26084.0,32.3957,32.4399,32.3957,32.4222,26084.0
2016-10-31 10:25:00,36.71,36.75,36.71,36.75,21460.0,32.4134,32.4487,32.4134,32.4487,21460.0
2016-10-31 10:30:00,36.75,36.77,36.71,36.71,41152.0,32.4487,32.4664,32.4134,32.4134,41152.0
2016-10-31 10:35:00,36.71,36.71,36.68,36.7,34528.0,32.4134,32.4134,32.3869,32.4046,34528.0
2016-10-31 10:40:00,36.7,36.74,36.69,36.71,32026.0,32.4046,32.4399,32.3957,32.4134,32026.0
2016-10-31 10:45:00,36.71,36.72,36.7,36.71,52028.0,32.4134,32.4222,32.4046,32.4134,52028.0
2016-10-31 10:50:00,36.71,36.73,36.67,36.72,55998.0,32.4134,32.4311,32.3781,32.4222,55998.0
2016-10-31 10:55:00,36.71,36.72,36.64,36.69,56828.0,32.4134,32.4222,32.3516,32.3957,56828.0
2016-10-31 11:00:00,36.69,36.71,36.65,36.71,52726.0,32.3957,32.4134,32.3604,32.4134,52726.0
2016-10-31 11:05:00,36.71,36.72,36.68,36.7,33894.0,32.4134,32.4222,32.3869,32.4046,33894.0
2016-10-31 11:10:00,36.71,36.71,36.69,36.69,38758.0,32.4134,32.4134,32.3957,32.3957,38758.0
2016-10-31 11:15:00,36.69,36.73,36.66,36.72,56852.0,32.3957,32.4311,32.3692,32.4222,56852.0
2016-10-31 11:20:00,36.72,36.76,36.72,36.73,64658.0,32.4222,32.4575,32.4222,32.4311,64658.0
2016-10-31 11:25:00,36.74,36.79,36.73,36.78,32110.0,32.4399,32.484,32.4311,32.4752,32110.0
2016-10-31 11:30:00,36.79,36.85,36.79,36.85,65160.0,32.484,32.537,32.484,32.537,65160.0
2016-10-31 11:35:00,36.84,36.85,36.8,36.81,34414.0,32.5282,32.537,32.4929,32.5017,34414.0
2016-10-31 11:40:00,36.81,36.83,36.8,36.82,18642.0,32.5017,32.5193,32.4929,32.5105,18642.0
2016-10-31 11:45:00,36.82,36.83,36.79,36.79,17860.0,32.5105,32.5193,32.484,32.484,17860.0
2016-10-31 11:50:00,36.79,36.81,36.77,36.79,34554.0,32.484,32.5017,32.4664,32.484,34554.0
2016-10-31 11:55:00,36.79,36.83,36.79,36.82,40102.0,32.484,32.5193,32.484,32.5105,40102.0
2016-10-31 12:00:00,36.83,36.85,36.8,36.8,24786.0,32.5193,32.537,32.4929,32.4929,24786.0
2016-10-31 12:05:00,36.8,36.81,36.77,36.78,18640.0,32.4929,32.5017,32.4664,32.4752,18640.0
2016-10-31 12:10:00,36.77,36.79,36.76,36.77,16396.0,32.4664,32.484,32.4575,32.4664,16396.0
2016-10-31 12:15:00,36.77,36.77,36.74,36.76,18856.0,32.4664,32.4664,32.4399,32.4575,18856.0
2016-10-31 12:20:00,36.76,36.76,36.73,36.76,23334.0,32.4575,32.4575,32.4311,32.4575,23334.0
2016-10-31 12:25:00,36.76,36.8,36.76,36.79,24140.0,32.4575,32.4929,32.4575,32.484,24140.0
2016-10-31 12:30:00,36.79,36.81,36.77,36.81,22138.0,32.484,32.5017,32.4664,32.5017,22138.0
2016-10-31 12:35:00,36.81,36.83,36.77,36.79,35496.0,32.5017,32.5193,32.4664,32.484,35496.0
2016-10-31 12:40:00,36.79,36.8,36.77,36.79,27182.0,32.484,32.4929,32.4664,32.484,27182.0
2016-10-31 12:45:00,36.78,36.81,36.76,36.77,38194.0,32.4752,32.5017,32.4575,32.4664,38194.0
2016-10-31 12:50:00,36.77,36.78,36.77,36.77,24962.0,32.4664,32.4752,32.4664,32.4664,24962.0
2016-10-31 12:55:00,36.77,36.8,36.77,36.77,32280.0,32.4664,32.4929,32.4664,32.4664,32280.0
2016-10-31 13:00:00,36.77,36.78,36.76,36.77,26370.0,32.4664,32.4752,32.4575,32.4664,26370.0
2016-10-31 13:05:00,36.77,36.79,36.76,36.77,40386.0,32.4664,32.484,32.4575,32.4664,40386.0
2016-10-31 13:10:00,36.77,36.78,36.76,36.77,39724.0,32.4664,32.4752,32.4575,32.4664,39724.0
2016-10-31 13:15:00,36.77,36.79,36.77,36.78,47796.0,32.4664,32.484,32.4664,32.4752,47796.0
2016-10-31 13:20:00,36.79,36.82,36.79,36.81,36228.0,32.484,32.5105,32.484,32.5017,36228.0
2016-10-31 13:25:00,36.82,36.86,36.81,36.85,23598.0,32.5105,32.5458,32.5017,32.537,23598.0
2016-10-31 13:30:00,36.85,36.88,36.85,36.88,33852.0,32.537,32.5635,32.537,32.5635,33852.0
2016-10-31 13:35:00,36.87,36.88,36.85,36.85,35478.0,32.5547,32.5635,32.537,32.537,35478.0
2016-10-31 13:40:00,36.85,36.87,36.85,36.86,35604.0,32.537,32.5547,32.537,32.5458,35604.0
2016-10-31 13:45:00,36.87,36.87,36.85,36.87,56854.0,32.5547,32.5547,32.537,32.5547,56854.0
2016-10-31 13:50:00,36.87,36.87,36.85,36.85,19712.0,32.5547,32.5547,32.537,32.537,19712.0
2016-10-31 13:55:00,36.85,36.86,36.82,36.82,40858.0,32.537,32.5458,32.5105,32.5105,40858.0
2016-10-31 14:00:00,36.82,36.86,36.82,36.86,31226.0,32.5105,32.5458,32.5105,32.5458,31226.0
2016-10-31 14:05:00,36.86,36.86,36.83,36.84,38986.0,32.5458,32.5458,32.5193,32.5282,38986.0
2016-10-31 14:10:00,36.84,36.85,36.81,36.85,60448.0,32.5282,32.537,32.5017,32.537,60448.0
2016-10-31 14:15:00,36.85,36.86,36.85,36.85,25902.0,32.537,32.5458,32.537,32.537,25902.0
2016-10-31 14:20:00,36.85,36.86,36.83,36.83,43666.0,32.537,32.5458,32.5193,32.5193,43666.0
2016-10-31 14:25:00,36.83,36.83,36.78,36.79,41126.0,32.5193,32.5193,32.4752,32.484,41126.0
2016-10-31 14:30:00,36.79,36.82,36.79,36.81,29538.0,32.484,32.5105,32.484,32.5017,29538.0
2016-10-31 14:35:00,36.82,36.83,36.8,36.83,30408.0,32.5105,32.5193,32.4929,32.5193,30408.0
2016-10-31 14:40:00,36.83,36.83,36.78,36.78,44328.0,32.5193,32.5193,32.4752,32.4752,44328.0
2016-10-31 14:45:00,36.78,36.79,36.75,36.77,34712.0,32.4752,32.484,32.4487,32.4664,34712.0
2016-10-31 14:50:00,36.77,36.79,36.76,36.78,29678.0,32.4664,32.484,32.4575,32.4752,29678.0
2016-10-31 14:55:00,36.79,36.8,36.78,36.8,19496.0,32.484,32.4929,32.4752,32.4929,19496.0
2016-10-31 15:00:00,36.8,36.83,36.79,36.82,47606.0,32.4929,32.5193,32.484,32.5105,47606.0
2016-10-31 15:05:00,36.83,36.85,36.81,36.85,50612.0,32.5193,32.537,32.5017,32.537,50612.0
2016-10-31 15:10:00,36.85,36.88,36.85,36.88,52742.0,32.537,32.5635,32.537,32.5635,52742.0
2016-10-31 15:15:00,36.88,36.88,36.86,36.87,61670.0,32.5635,32.5635,32.5458,32.5547,61670.0
2016-10-31 15:20:00,36.87,36.88,36.85,36.86,60996.0,32.5547,32.5635,32.537,32.5458,60996.0
2016-10-31 15:25:00,36.86,36.92,36.85,36.9,76982.0,32.5458,32.5988,32.537,32.5812,76982.0
2016-10-31 15:30:00,36.9,36.92,36.86,36.87,118622.0,32.5812,32.5988,32.5458,32.5547,118622.0
2016-10-31 15:35:00,36.87,36.88,36.84,36.84,133288.0,32.5547,32.5635,32.5282,32.5282,133288.0
2016-10-31 15:40:00,36.85,36.85,36.84,36.84,117718.0,32.537,32.537,32.5282,32.5282,117718.0
2016-10-31 15:45:00,36.85,36.87,36.84,36.87,183532.0,32.537,32.5547,32.5282,32.5547,183532.0
2016-10-31 15:50:00,36.87,36.88,36.85,36.88,148246.0,32.5547,32.5635,32.537,32.5635,148246.0
2016-10-31 15:55:00,36.88,36.92,36.85,36.87,348612.0,32.5635,32.5988,32.537,32.5547,348612.0
2016-11-01 09:30:00,36.84,36.85,36.59,36.62,117928.0,32.5282,32.537,32.3074,32.3339,117928.0
2016-11-01 09:35:00,36.62,36.74,36.58,36.72,43858.0,32.3339,32.4399,32.2986,32.4222,43858.0
2016-11-01 09:40:00,36.72,36.8,36.67,36.8,27974.0,32.4222,32.4929,32.3781,32.4929,27974.0
2016-11-01 09:45:00,36.8,36.88,36.79,36.81,31396.0,32.4929,32.5635,32.484,32.5017,31396.0
2016-11-01 09:50:00,36.81,36.84,36.78,36.78,31838.0,32.5017,32.5282,32.4752,32.4752,31838.0
2016-11-01 09:55:00,36.78,36.87,36.78,36.82,28318.0,32.4752,32.5547,32.4752,32.5105,28318.0
2016-11-01 10:00:00,36.82,36.87,36.76,36.83,51254.0,32.5105,32.5547,32.4575,32.5193,51254.0
2016-11-01 10:05:00,36.83,36.88,36.8,36.85,44476.0,32.5193,32.5635,32.4929,32.537,44476.0
2016-11-01 10:10:00,36.85,36.87,36.81,36.85,31432.0,32.537,32.5547,32.5017,32.537,31432.0
2016-11-01 10:15:00,36.85,36.85,36.83,36.85,28144.0,32.537,32.537,32.5193,32.537,28144.0
2016-11-01 10:20:00,36.85,36.88,36.84,36.85,32512.0,32.537,32.5635,32.5282,32.537,32512.0
2016-11-01 10:25:00,36.85,36.86,36.82,36.83,19392.0,32.537,32.5458,32.5105,32.5193,19392.0
2016-11-01 10:30:00,36.82,36.83,36.81,36.81,16178.0,32.5105,32.5193,32.5017,32.5017,16178.0
2016-11-01 10:35:00,36.81,36.83,36.76,36.76,21378.0,32.5017,32.5193,32.4575,32.4575,21378.0
2016-11-01 10:40:00,36.76,36.77,36.75,36.77,13526.0,32.4575,32.4664,32.4487,32.4664,13526.0
2016-11-01 10:45:00,36.75,36.75,36.69,36.7,45546.0,32.4487,32.4487,32.3957,32.4046,45546.0
2016-11-01 10:50:00,36.69,36.7,36.66,36.66,41918.0,32.3957,32.4046,32.3692,32.3692,41918.0
2016-11-01 10:55:00,36.66,36.76,36.66,36.75,41414.0,32.3692,32.4575,32.3692,32.4487,41414.0
2016-11-01 11:00:00,36.74,36.76,36.69,36.71,34400.0,32.4399,32.4575,32.3957,32.4134,34400.0
2016-11-01 11:05:00,36.71,36.76,36.71,36.72,55928.0,32.4134,32.4575,32.4134,32.4222,55928.0
2016-11-01 11:10:00,36.71,36.73,36.7,36.71,28538.0,32.4134,32.4311,32.4046,32.4134,28538.0
2016-11-01 11:15:00,36.7,36.72,36.64,36.65,36212.0,32.4046,32.4222,32.3516,32.3604,36212.0
2016-11-01 11:20:00,36.65,36.67,36.63,36.67,22824.0,32.3604,32.3781,32.3428,32.3781,22824.0
2016-11-01 11:25:00,36.67,36.69,36.65,36.65,39220.0,32.3781,32.3957,32.3604,32.3604,39220.0
2016-11-01 11:30:00,36.65,36.65,36.6,36.63,21050.0,32.3604,32.3604,32.3163,32.3428,21050.0
2016-11-01 11:35:00,36.62,36.68,36.6,36.68,25022.0,32.3339,32.3869,32.3163,32.3869,25022.0
2016-11-01 11:40:00,36.67,36.7,36.66,36.69,30382.0,32.3781,32.4046,32.3692,32.3957,30382.0
2016-11-01 11:45:00,36.69,36.7,36.68,36.69,20826.0,32.3957,32.4046,32.3869,32.3957,20826.0
2016-11-01 11:50:00,36.68,36.68,36.66,36.68,21414.0,32.3869,32.3869,32.3692,32.3869,21414.0
2016-11-01 11:55:00,36.68,36.68,36.62,36.63,28382.0,32.3869,32.3869,32.3339,32.3428,28382.0
2016-11-01 12:00:00,36.63,36.64,36.62,36.63,22438.0,32.3428,32.3516,32.3339,32.3428,22438.0
2016-11-01 12:05:00,36.63,36.64,36.59,36.59,25270.0,32.3428,32.3516,32.3074,32.3074,25270.0
2016-11-01 12:10:00,36.58,36.6,36.55,36.56,24312.0,32.2986,32.3163,32.2721,32.2809,24312.0
2016-11-01 12:15:00,36.55,36.57,36.52,36.56,54338.0,32.2721,32.2898,32.2456,32.2809,54338.0
2016-11-01 12:20:00,36.56,36.58,36.54,36.56,35370.0,32.2809,32.2986,32.2633,32.2809,35370.0
2016-11-01 12:25:00,36.56,36.56,36.54,36.55,20442.0,32.2809,32.2809,32.2633,32.2721,20442.0
2016-11-01 12:30:00,36.55,36.63,36.55,36.63,19288.0,32.2721,32.3428,32.2721,32.3428,19288.0
2016-11-01 12:35:00,36.63,36.63,36.6,36.6,17928.0,32.3428,32.3428,32.3163,32.3163,17928.0
2016-11-01 12:40:00,36.6,36.6,36.58,36.6,24116.0,32.3163,32.3163,32.2986,32.3163,24116.0
2016-11-01 12:45:00,36.6,36.6,36.51,36.51,26308.0,32.3163,32.3163,32.2368,32.2368,26308.0
2016-11-01 12:50:00,36.51,36.52,36.49,36.51,44790.0,32.2368,32.2456,32.2191,32.2368,44790.0
2016-11-01 12:55:00,36.51,36.53,36.51,36.52,17228.0,32.2368,32.2545,32.2368,32.2456,17228.0
2016-11-01 13:00:00,36.53,36.53,36.52,36.52,15260.0,32.2545,32.2545,32.2456,32.2456,15260.0
2016-11-01 13:05:00,36.52,36.54,36.51,36.52,27496.0,32.2456,32.2633,32.2368,32.2456,27496.0
2016-11-01 13:10:00,36.52,36.54,36.51,36.52,21828.0,32.2456,32.2633,32.2368,32.2456,21828.0
2016-11-01 13:15:00,36.52,36.52,36.49,36.51,42818.0,32.2456,32.2456,32.2191,32.2368,42818.0
2016-11-01 13:20:00,36.52,36.52,36.46,36.51,27598.0,32.2456,32.2456,32.1927,32.2368,27598.0
2016-11-01 13:25:00,36.52,36.53,36.49,36.49,35688.0,32.2456,32.2545,32.2191,32.2191,35688.0
2016-11-01 13:30:00,36.49,36.49,36.45,36.46,28628.0,32.2191,32.2191,32.1838,32.1927,28628.0
2016-11-01 13:35:00,36.47,36.48,36.45,36.46,63692.0,32.2015,32.2103,32.1838,32.1927,63692.0
2016-11-01 13:40:00,36.46,36.46,36.37,36.38,56984.0,32.1927,32.1927,32.1132,32.122,56984.0
2016-11-01 13:45:00,36.38,36.38,36.35,36.36,55744.0,32.122,32.122,32.0955,32.1044,55744.0
2016-11-01 13:50:00,36.37,36.4,36.35,36.35,39050.0,32.1132,32.1397,32.0955,32.0955,39050.0
2016-11-01 13:55:00,36.36,36.38,36.35,36.35,37066.0,32.1044,32.122,32.0955,32.0955,37066.0
2016-11-01 14:00:00,36.35,36.37,36.34,36.34,30822.0,32.0955,32.1132,32.0867,32.0867,30822.0
2016-11-01 14:05:00,36.35,36.37,36.31,36.34,37232.0,32.0955,32.1132,32.0602,32.0867,37232.0
2016-11-01 14:10:00,36.34,36.35,36.29,36.29,32446.0,32.0867,32.0955,32.0426,32.0426,32446.0
2016-11-01 14:15:00,36.29,36.3,36.24,36.27,42502.0,32.0426,32.0514,31.9984,32.0249,42502.0
2016-11-01 14:20:00,36.27,36.31,36.27,36.3,24656.0,32.0249,32.0602,32.0249,32.0514,24656.0
2016-11-01 14:25:00,36.3,36.4,36.26,36.39,77306.0,32.0514,32.1397,32.0161,32.1308,77306.0
2016-11-01 14:30:00,36.38,36.42,36.37,36.4,34512.0,32.122,32.1573,32.1132,32.1397,34512.0
2016-11-01 14:35:00,36.4,36.42,36.38,36.38,36422.0,32.1397,32.1573,32.122,32.122,36422.0
2016-11-01 14:40:00,36.38,36.39,36.33,36.37,33690.0,32.122,32.1308,32.0779,32.1132,33690.0
2016-11-01 14:45:00,36.36,36.36,36.32,36.32,25208.0,32.1044,32.1044,32.069,32.069,25208.0
2016-11-01 14:50:00,36.32,36.35,36.31,36.34,45226.0,32.069,32.0955,32.0602,32.0867,45226.0
2016-11-01 14:55:00,36.34,36.35,36.29,36.3,51628.0,32.0867,32.0955,32.0426,32.0514,51628.0
2016-11-01 15:00:00,36.3,36.33,36.27,36.31,61128.0,32.0514,32.0779,32.0249,32.0602,61128.0
2016-11-01 15:05:00,36.32,36.32,36.26,36.29,48952.0,32.069,32.069,32.0161,32.0426,48952.0
2016-11-01 15:10:00,36.29,36.29,36.24,36.24,57400.0,32.0426,32.0426,31.9984,31.9984,57400.0
2016-11-01 15:15:00,36.24,36.3,36.23,36.28,74686.0,31.9984,32.0514,31.9896,32.0337,74686.0
2016-11-01 15:20:00,36.28,36.28,36.22,36.23,71008.0,32.0337,32.0337,31.9807,31.9896,71008.0
2016-11-01 15:25:00,36.24,36.24,36.22,36.24,209480.0,31.9984,31.9984,31.9807,31.9984,209480.0
2016-11-01 15:30:00,36.24,36.24,36.2,36.21,162784.0,31.9984,31.9984,31.9631,31.9719,162784.0
2016-11-01 15:35:00,36.22,36.22,36.17,36.2,249682.0,31.9807,31.9807,31.9366,31.9631,249682.0
2016-11-01 15:40:00,36.2,36.21,36.17,36.2,196608.0,31.9631,31.9719,31.9366,31.9631,196608.0
2016-11-01 15:45:00,36.2,36.24,36.2,36.23,265912.0,31.9631,31.9984,31.9631,31.9896,265912.0
2016-11-01 15:50:00,36.23,36.26,36.19,36.26,238388.0,31.9896,32.0161,31.9543,32.0161,238388.0
2016-11-01 15:55:00,36.26,36.27,36.22,36.26,449112.0,32.0161,32.0249,31.9807,32.0161,449112.0
2016-11-02 09:30:00,36.17,36.33,36.15,36.18,93064.0,31.9366,32.0779,31.9189,31.9454,93064.0
2016-11-02 09:35:00,36.17,36.36,36.17,36.33,54104.0,31.9366,32.1044,31.9366,32.0779,54104.0
2016-11-02 09:40:00,36.33,36.34,36.27,36.31,55172.0,32.0779,32.0867,32.0249,32.0602,55172.0
2016-11-02 09:45:00,36.31,36.4,36.31,36.37,66910.0,32.0602,32.1397,32.0602,32.1132,66910.0
2016-11-02 09:50:00,36.37,36.42,36.36,36.4,56468.0,32.1132,32.1573,32.1044,32.1397,56468.0
2016-11-02 09:55:00,36.4,36.47,36.4,36.45,60058.0,32.1397,32.2015,32.1397,32.1838,60058.0
2016-11-02 10:00:00,36.44,36.54,36.41,36.51,61892.0,32.175,32.2633,32.1485,32.2368,61892.0
2016-11-02 10:05:00,36.51,36.52,36.45,36.48,56264.0,32.2368,32.2456,32.1838,32.2103,56264.0
2016-11-02 10:10:00,36.49,36.49,36.43,36.46,34740.0,32.2191,32.2191,32.1662,32.1927,34740.0
2016-11-02 10:15:00,36.46,36.52,36.46,36.5,38112.0,32.1927,32.2456,32.1927,32.228,38112.0
2016-11-02 10:20:00,36.5,36.5,36.45,36.45,48870.0,32.228,32.228,32.1838,32.1838,48870.0
2016-11-02 10:25:00,36.45,36.52,36.44,36.52,59324.0,32.1838,32.2456,32.175,32.2456,59324.0
2016-11-02 10:30:00,36.52,36.52,36.44,36.44,88736.0,32.2456,32.2456,32.175,32.175,88736.0
2016-11-02 10:35:00,36.45,36.51,36.44,36.49,52104.0,32.1838,32.2368,32.175,32.2191,52104.0
2016-11-02 10:40:00,36.49,36.52,36.47,36.49,35606.0,32.2191,32.2456,32.2015,32.2191,35606.0
2016-11-02 10:45:00,36.49,36.53,36.49,36.49,53642.0,32.2191,32.2545,32.2191,32.2191,53642.0
2016-11-02 10:50:00,36.51,36.52,36.46,36.49,46396.0,32.2368,32.2456,32.1927,32.2191,46396.0
2016-11-02 10:55:00,36.49,36.51,36.47,36.5,59390.0,32.2191,32.2368,32.2015,32.228,59390.0
2016-11-02 11:00:00,36.51,36.55,36.5,36.52,37618.0,32.2368,32.2721,32.228,32.2456,37618.0
2016-11-02 11:05:00,36.52,36.53,36.5,36.53,64264.0,32.2456,32.2545,32.228,32.2545,64264.0
2016-11-02 11:10:00,36.52,36.58,36.52,36.55,60152.0,32.2456,32.2986,32.2456,32.2721,60152.0
2016-11-02 11:15:00,36.55,36.57,36.52,36.55,104402.0,32.2721,32.2898,32.2456,32.2721,104402.0
2016-11-02 11:20:00,36.55,36.55,36.48,36.48,31810.0,32.2721,32.2721,32.2103,32.2103,31810.0
2016-11-02 11:25:00,36.49,36.5,36.46,36.47,36302.0,32.2191,32.228,32.1927,32.2015,36302.0
2016-11-02 11:30:00,36.48,36.5,36.45,36.48,47086.0,32.2103,32.228,32.1838,32.2103,47086.0
2016-11-02 11:35:00,36.48,36.48,36.43,36.46,53098.0,32.2103,32.2103,32.1662,32.1927,53098.0
2016-11-02 11:40:00,36.46,36.46,36.39,36.4,54194.0,32.1927,32.1927,32.1308,32.1397,54194.0
2016-11-02 11:45:00,36.4,36.4,36.3,36.3,276632.0,32.1397,32.1397,32.0514,32.0514,276632.0
2016-11-02 11:50:00,36.3,36.32,36.26,36.29,49808.0,32.0514,32.069,32.0161,32.0426,49808.0
2016-11-02 11:55:00,36.29,36.32,36.27,36.28,39736.0,32.0426,32.069,32.0249,32.0337,39736.0
2016-11-02 12:00:00,36.29,36.32,36.28,36.31,38672.0,32.0426,32.069,32.0337,32.0602,38672.0
2016-11-02 12:05:00,36.31,36.38,36.29,36.38,47412.0,32.0602,32.122,32.0426,32.122,47412.0
2016-11-02 12:10:00,36.38,36.42,36.35,36.35,40234.0,32.122,32.1573,32.0955,32.0955,40234.0
2016-11-02 12:15:00,36.35,36.41,36.33,36.39,47464.0,32.0955,32.1485,32.0779,32.1308,47464.0
2016-11-02 12:20:00,36.38,36.41,36.35,36.39,27958.0,32.122,32.1485,32.0955,32.1308,27958.0
2016-11-02 12:25:00,36.4,36.4,36.35,36.37,32584.0,32.1397,32.1397,32.0955,32.1132,32584.0
2016-11-02 12:30:00,36.37,36.37,36.33,36.34,28648.0,32.1132,32.1132,32.0779,32.0867,28648.0
2016-11-02 12:35:00,36.34,36.36,36.31,36.31,44732.0,32.0867,32.1044,32.0602,32.0602,44732.0
2016-11-02 12:40:00,36.32,36.35,36.31,36.32,24398.0,32.069,32.0955,32.0602,32.069,24398.0
2016-11-02 12:45:00,36.32,36.35,36.31,36.33,33622.0,32.069,32.0955,32.0602,32.0779,33622.0
2016-11-02 12:50:00,36.32,36.34,36.29,36.3,18328.0,32.069,32.0867,32.0426,32.0514,18328.0
2016-11-02 12:55:00,36.31,36.34,36.3,36.31,27420.0,32.0602,32.0867,32.0514,32.0602,27420.0
2016-11-02 13:00:00,36.32,36.34,36.3,36.3,23344.0,32.069,32.0867,32.0514,32.0514,23344.0
2016-11-02 13:05:00,36.3,36.32,36.28,36.3,35480.0,32.0514,32.069,32.0337,32.0514,35480.0
2016-11-02 13:10:00,36.3,36.31,36.21,36.23,47392.0,32.0514,32.0602,31.9719,31.9896,47392.0
2016-11-02 13:15:00,36.23,36.24,36.22,36.23,57490.0,31.9896,31.9984,31.9807,31.9896,57490.0
2016-11-02 13:20:00,36.23,36.24,36.21,36.23,58126.0,31.9896,31.9984,31.9719,31.9896,58126.0
2016-11-02 13:25:00,36.23,36.27,36.21,36.27,58172.0,31.9896,32.0249,31.9719,32.0249,58172.0
2016-11-02 13:30:00,36.27,36.32,36.26,36.3,41458.0,32.0249,32.069,32.0161,32.0514,41458.0
2016-11-02 13:35:00,36.29,36.34,36.29,36.32,37714.0,32.0426,32.0867,32.0426,32.069,37714.0
2016-11-02 13:40:00,36.32,36.36,36.3,36.35,31162.0,32.069,32.1044,32.0514,32.0955,31162.0
2016-11-02 13:45:00,36.35,36.35,36.33,36.35,19478.0,32.0955,32.0955,32.0779,32.0955,19478.0
2016-11-02 13:50:00,36.35,36.42,36.35,36.42,42468.0,32.0955,32.1573,32.0955,32.1573,42468.0
2016-11-02 13:55:00,36.42,36.46,36.41,36.45,51632.0,32.1573,32.1927,32.1485,32.1838,51632.0
2016-11-02 14:00:00,36.46,36.46,36.39,36.45,50008.0,32.1927,32.1927,32.1308,32.1838,50008.0
2016-11-02 14:05:00,36.45,36.45,36.32,36.32,62772.0,32.1838,32.1838,32.069,32.069,62772.0
2016-11-02 14:10:00,36.33,36.43,36.33,36.39,50508.0,32.0779,32.1662,32.0779,32.1308,50508.0
2016-11-02 14:15:00,36.38,36.44,36.35,36.43,72676.0,32.122,32.175,32.0955,32.1662,72676.0
2016-11-02 14:20:00,36.44,36.47,36.4,36.45,69532.0,32.175,32.2015,32.1397,32.1838,69532.0
2016-11-02 14:25:00,36.46,36.5,36.45,36.46,49576.0,32.1927,32.228,32.1838,32.1927,49576.0
2016-11-02 14:30:00,36.46,36.47,36.43,36.47,28502.0,32.1927,32.2015,32.1662,32.2015,28502.0
2016-11-02 14:35:00,36.47,36.51,36.44,36.47,48628.0,32.2015,32.2368,32.175,32.2015,48628.0
2016-11-02 14:40:00,36.46,36.47,36.44,36.46,31216.0,32.1927,32.2015,32.175,32.1927,31216.0
2016-11-02 14:45:00,36.46,36.49,36.41,36.41,42060.0,32.1927,32.2191,32.1485,32.1485,42060.0
2016-11-02 14:50:00,36.41,36.43,36.37,36.38,30422.0,32.1485,32.1662,32.1132,32.122,30422.0
2016-11-02 14:55:00,36.38,36.44,36.38,36.41,24672.0,32.122,32.175,32.122,32.1485,24672.0
2016-11-02 15:00:00,36.4,36.44,36.38,36.44,26252.0,32.1397,32.175,32.122,32.175,26252.0
2016-11-02 15:05:00,36.44,36.48,36.42,36.47,42314.0,32.175,32.2103,32.1573,32.2015,42314.0
2016-11-02 15:10:00,36.47,36.48,36.44,36.47,36496.0,32.2015,32.2103,32.175,32.2015,36496.0
2016-11-02 15:15:00,36.47,36.47,36.43,36.43,50346.0,32.2015,32.2015,32.1662,32.1662,50346.0
2016-11-02 15:20:00,36.44,36.45,36.42,36.45,101780.0,32.175,32.1838,32.1573,32.1838,101780.0
2016-11-02 15:25:00,36.45,36.48,36.44,36.46,72682.0,32.1838,32.2103,32.175,32.1927,72682.0
2016-11-02 15:30:00,36.46,36.46,36.44,36.46,69696.0,32.1927,32.1927,32.175,32.1927,69696.0
2016-11-02 15:35:00,36.46,36.47,36.43,36.43,65564.0,32.1927,32.2015,32.1662,32.1662,65564.0
2016-11-02 15:40:00,36.43,36.44,36.42,36.44,132658.0,32.1662,32.175,32.1573,32.175,132658.0
2016-11-02 15:45:00,36.44,36.47,36.43,36.47,120244.0,32.175,32.2015,32.1662,32.2015,120244.0
2016-11-02 15:50:00,36.47,36.47,36.4,36.4,131838.0,32.2015,32.2015,32.1397,32.1397,131838.0
2016-11-02 15:55:00,36.4,36.42,36.35,36.38,322282.0,32.1397,32.1573,32.0955,32.122,322282.0
2016-11-03 09:30:00,36.44,36.54,36.43,36.45,68400.0,32.175,32.2633,32.1662,32.1838,68400.0
2016-11-03 09:35:00,36.45,36.49,36.43,36.49,18060.0,32.1838,32.2191,32.1662,32.2191,18060.0
2016-11-03 09:40:00,36.49,36.59,36.49,36.49,43328.0,32.2191,32.3074,32.2191,32.2191,43328.0
2016-11-03 09:45:00,36.49,36.49,36.46,36.49,21088.0,32.2191,32.2191,32.1927,32.2191,21088.0
2016-11-03 09:50:00,36.46,36.54,36.46,36.53,28990.0,32.1927,32.2633,32.1927,32.2545,28990.0
2016-11-03 09:55:00,36.53,36.53,36.45,36.45,24404.0,32.2545,32.2545,32.1838,32.1838,24404.0
2016-11-03 10:00:00,36.45,36.45,36.37,36.41,39510.0,32.1838,32.1838,32.1132,32.1485,39510.0
2016-11-03 10:05:00,36.41,36.46,36.39,36.41,68634.0,32.1485,32.1927,32.1308,32.1485,68634.0
2016-11-03 10:10:00,36.41,36.45,36.4,36.45,39318.0,32.1485,32.1838,32.1397,32.1838,39318.0
2016-11-03 10:15:00,36.45,36.45,36.34,36.37,26448.0,32.1838,32.1838,32.0867,32.1132,26448.0
2016-11-03 10:20:00,36.37,36.45,36.37,36.45,48424.0,32.1132,32.1838,32.1132,32.1838,48424.0
2016-11-03 10:25:00,36.45,36.49,36.44,36.48,33360.0,32.1838,32.2191,32.175,32.2103,33360.0
2016-11-03 10:30:00,36.48,36.48,36.44,36.45,127096.0,32.2103,32.2103,32.175,32.1838,127096.0
2016-11-03 10:35:00,36.45,36.51,36.45,36.48,60050.0,32.1838,32.2368,32.1838,32.2103,60050.0
2016-11-03 10:40:00,36.48,36.52,36.47,36.51,46820.0,32.2103,32.2456,32.2015,32.2368,46820.0
2016-11-03 10:45:00,36.51,36.52,36.44,36.44,43404.0,32.2368,32.2456,32.175,32.175,43404.0
2016-11-03 10:50:00,36.45,36.46,36.4,36.41,27860.0,32.1838,32.1927,32.1397,32.1485,27860.0
2016-11-03 10:55:00,36.41,36.41,36.35,36.37,25780.0,32.1485,32.1485,32.0955,32.1132,25780.0
2016-11-03 11:00:00,36.38,36.4,36.36,36.4,40128.0,32.122,32.1397,32.1044,32.1397,40128.0
2016-11-03 11:05:00,36.4,36.42,36.38,36.38,45314.0,32.1397,32.1573,32.122,32.122,45314.0
2016-11-03 11:10:00,36.38,36.38,36.34,36.35,19176.0,32.122,32.122,32.0867,32.0955,19176.0
2016-11-03 11:15:00,36.35,36.35,36.31,36.31,34894.0,32.0955,32.0955,32.0602,32.0602,34894.0
2016-11-03 11:20:00,36.32,36.32,36.25,36.25,63298.0,32.069,32.069,32.0072,32.0072,63298.0
2016-11-03 11:25:00,36.24,36.27,36.24,36.24,44998.0,31.9984,32.0249,31.9984,31.9984,44998.0
2016-11-03 11:30:00,36.24,36.27,36.23,36.24,64994.0,31.9984,32.0249,31.9896,31.9984,64994.0
2016-11-03 11:35:00,36.25,36.25,36.12,36.13,160348.0,32.0072,32.0072,31.8924,31.9013,160348.0
2016-11-03 11:40:00,36.13,36.13,36.04,36.09,110726.0,31.9013,31.9013,31.8218,31.866,110726.0
2016-11-03 11:45:00,36.09,36.15,36.09,36.13,36914.0,31.866,31.9189,31.866,31.9013,36914.0
2016-11-03 11:50:00,36.13,36.15,36.11,36.14,48136.0,31.9013,31.9189,31.8836,31.9101,48136.0
2016-11-03 11:55:00,36.14,36.16,36.13,36.13,55654.0,31.9101,31.9278,31.9013,31.9013,55654.0
2016-11-03 12:00:00,36.13,36.2,36.13,36.18,38110.0,31.9013,31.9631,31.9013,31.9454,38110.0
2016-11-03 12:05:00,36.18,36.22,36.18,36.21,24796.0,31.9454,31.9807,31.9454,31.9719,24796.0
2016-11-03 12:10:00,36.21,36.21,36.18,36.19,42660.0,31.9719,31.9719,31.9454,31.9543,42660.0
2016-11-03 12:15:00,36.18,36.2,36.16,36.18,36696.0,31.9454,31.9631,31.9278,31.9454,36696.0
2016-11-03 12:20:00,36.18,36.2,36.18,36.19,39554.0,31.9454,31.9631,31.9454,31.9543,39554.0
2016-11-03 12:25:00,36.19,36.22,36.17,36.19,40120.0,31.9543,31.9807,31.9366,31.9543,40120.0
2016-11-03 12:30:00,36.19,36.19,36.17,36.17,25152.0,31.9543,31.9543,31.9366,31.9366,25152.0
2016-11-03 12:35:00,36.17,36.17,36.14,36.16,37712.0,31.9366,31.9366,31.9101,31.9278,37712.0
2016-11-03 12:40:00,36.16,36.19,36.16,36.18,33648.0,31.9278,31.9543,31.9278,31.9454,33648.0
2016-11-03 12:45:00,36.18,36.23,36.18,36.22,42334.0,31.9454,31.9896,31.9454,31.9807,42334.0
2016-11-03 12:50:00,36.23,36.23,36.19,36.21,58296.0,31.9896,31.9896,31.9543,31.9719,58296.0
2016-11-03 12:55:00,36.2,36.22,36.19,36.19,27532.0,31.9631,31.9807,31.9543,31.9543,27532.0
2016-11-03 13:00:00,36.19,36.19,36.14,36.16,32644.0,31.9543,31.9543,31.9101,31.9278,32644.0
2016-11-03 13:05:00,36.15,36.17,36.15,36.16,27502.0,31.9189,31.9366,31.9189,31.9278,27502.0
2016-11-03 13:10:00,36.16,36.19,36.15,36.17,27456.0,31.9278,31.9543,31.9189,31.9366,27456.0
2016-11-03 13:15:00,36.17,36.17,36.13,36.15,37558.0,31.9366,31.9366,31.9013,31.9189,37558.0
2016-11-03 13:20:00,36.14,36.19,36.13,36.17,33344.0,31.9101,31.9543,31.9013,31.9366,33344.0
2016-11-03 13:25:00,36.17,36.21,36.16,36.19,65922.0,31.9366,31.9719,31.9278,31.9543,65922.0
2016-11-03 13:30:00,36.19,36.19,36.17,36.17,40836.0,31.9543,31.9543,31.9366,31.9366,40836.0
2016-11-03 13:35:00,36.17,36.18,36.16,36.17,37740.0,31.9366,31.9454,31.9278,31.9366,37740.0
2016-11-03 13:40:00,36.17,36.18,36.13,36.13,27860.0,31.9366,31.9454,31.9013,31.9013,27860.0
2016-11-03 13:45:00,36.13,36.16,36.13,36.16,25942.0,31.9013,31.9278,31.9013,31.9278,25942.0
2016-11-03 13:50:00,36.16,36.16,36.1,36.11,37372.0,31.9278,31.9278,31.8748,31.8836,37372.0
2016-11-03 13:55:00,36.11,36.11,36.09,36.09,30950.0,31.8836,31.8836,31.866,31.866,30950.0
2016-11-03 14:00:00,36.09,36.12,36.09,36.12,21914.0,31.866,31.8924,31.866,31.8924,21914.0
2016-11-03 14:05:00,36.12,36.13,36.1,36.12,41074.0,31.8924,31.9013,31.8748,31.8924,41074.0
2016-11-03 14:10:00,36.13,36.15,36.12,36.13,82536.0,31.9013,31.9189,31.8924,31.9013,82536.0
2016-11-03 14:15:00,36.13,36.13,36.09,36.1,57418.0,31.9013,31.9013,31.866,31.8748,57418.0
2016-11-03 14:20:00,36.1,36.12,36.1,36.11,36360.0,31.8748,31.8924,31.8748,31.8836,36360.0
2016-11-03 14:25:00,36.11,36.11,36.08,36.09,41724.0,31.8836,31.8836,31.8571,31.866,41724.0
2016-11-03 14:30:00,36.09,36.09,36.05,36.06,39566.0,31.866,31.866,31.8306,31.8395,39566.0
2016-11-03 14:35:00,36.05,36.08,36.05,36.05,29642.0,31.8306,31.8571,31.8306,31.8306,29642.0
2016-11-03 14:40:00,36.05,36.08,36.03,36.03,75730.0,31.8306,31.8571,31.813,31.813,75730.0
2016-11-03 14:45:00,36.04,36.04,36.01,36.04,129700.0,31.8218,31.8218,31.7953,31.8218,129700.0
2016-11-03 14:50:00,36.04,36.04,36.01,36.03,36134.0,31.8218,31.8218,31.7953,31.813,36134.0
2016-11-03 14:55:00,36.04,36.05,35.96,35.99,143900.0,31.8218,31.8306,31.7512,31.7777,143900.0
2016-11-03 15:00:00,35.99,35.99,35.93,35.95,56948.0,31.7777,31.7777,31.7247,31.7423,56948.0
2016-11-03 15:05:00,35.95,35.95,35.91,35.91,64086.0,31.7423,31.7423,31.707,31.707,64086.0
2016-11-03 15:10:00,35.91,35.97,35.9,35.97,43864.0,31.707,31.76,31.6982,31.76,43864.0
2016-11-03 15:15:00,35.97,35.98,35.94,35.95,56892.0,31.76,31.7688,31.7335,31.7423,56892.0
2016-11-03 15:20:00,35.94,35.97,35.94,35.95,44914.0,31.7335,31.76,31.7335,31.7423,44914.0
2016-11-03 15:25:00,35.95,35.96,35.94,35.96,80586.0,31.7423,31.7512,31.7335,31.7512,80586.0
2016-11-03 15:30:00,35.95,35.95,35.9,35.91,129108.0,31.7423,31.7423,31.6982,31.707,129108.0
2016-11-03 15:35:00,35.91,35.95,35.85,35.88,156080.0,31.707,31.7423,31.654,31.6805,156080.0
2016-11-03 15:40:00,35.88,35.89,35.84,35.85,135986.0,31.6805,31.6894,31.6452,31.654,135986.0
2016-11-03 15:45:00,35.84,35.87,35.82,35.83,149548.0,31.6452,31.6717,31.6276,31.6364,149548.0
2016-11-03 15:50:00,35.83,35.85,35.82,35.83,195276.0,31.6364,31.654,31.6276,31.6364,195276.0
2016-11-03 15:55:00,35.83,35.91,35.83,35.9,317900.0,31.6364,31.707,31.6364,31.6982,317900.0
2016-11-04 09:30:00,36.04,36.1,35.96,36.0,102862.0,31.8218,31.8748,31.7512,31.7865,102862.0
2016-11-04 09:35:00,35.99,36.08,35.99,36.05,60366.0,31.7777,31.8571,31.7777,31.8306,60366.0
2016-11-04 09:40:00,36.05,36.06,35.97,35.97,52482.0,31.8306,31.8395,31.76,31.76,52482.0
2016-11-04 09:45:00,35.98,36.05,35.98,36.01,33762.0,31.7688,31.8306,31.7688,31.7953,33762.0
2016-11-04 09:50:00,35.99,36.02,35.95,35.99,43032.0,31.7777,31.8042,31.7423,31.7777,43032.0
2016-11-04 09:55:00,35.98,35.99,35.92,35.96,46476.0,31.7688,31.7777,31.7159,31.7512,46476.0
2016-11-04 10:00:00,35.96,36.03,35.96,36.01,40488.0,31.7512,31.813,31.7512,31.7953,40488.0
2016-11-04 10:05:00,36.01,36.04,35.98,35.99,63070.0,31.7953,31.8218,31.7688,31.7777,63070.0
2016-11-04 10:10:00,35.98,35.99,35.94,35.94,33256.0,31.7688,31.7777,31.7335,31.7335,33256.0
2016-11-04 10:15:00,35.94,35.96,35.87,35.93,37904.0,31.7335,31.7512,31.6717,31.7247,37904.0
2016-11-04 10:20:00,35.92,35.98,35.91,35.93,33212.0,31.7159,31.7688,31.707,31.7247,33212.0
2016-11-04 10:25:00,35.94,35.98,35.91,35.94,35900.0,31.7335,31.7688,31.707,31.7335,35900.0
2016-11-04 10:30:00,35.95,36.0,35.93,35.97,37044.0,31.7423,31.7865,31.7247,31.76,37044.0
2016-11-04 10:35:00,35.97,36.02,35.97,36.02,42698.0,31.76,31.8042,31.76,31.8042,42698.0
2016-11-04 10:40:00,36.02,36.03,35.99,36.02,29874.0,31.8042,31.813,31.7777,31.8042,29874.0
2016-11-04 10:45:00,36.01,36.03,35.99,36.03,79934.0,31.7953,31.813,31.7777,31.813,79934.0
2016-11-04 10:50:00,36.03,36.04,36.02,36.02,41440.0,31.813,31.8218,31.8042,31.8042,41440.0
2016-11-04 10:55:00,36.02,36.04,35.99,36.01,53758.0,31.8042,31.8218,31.7777,31.7953,53758.0
2016-11-04 11:00:00,36.0,36.08,36.0,36.08,106246.0,31.7865,31.8571,31.7865,31.8571,106246.0
2016-11-04 11:05:00,36.09,36.13,36.04,36.1,76990.0,31.866,31.9013,31.8218,31.8748,76990.0
2016-11-04 11:10:00,36.11,36.18,36.1,36.18,61946.0,31.8836,31.9454,31.8748,31.9454,61946.0
2016-11-04 11:15:00,36.18,36.22,36.18,36.21,42810.0,31.9454,31.9807,31.9454,31.9719,42810.0
2016-11-04 11:20:00,36.21,36.21,36.13,36.15,80854.0,31.9719,31.9719,31.9013,31.9189,80854.0
2016-11-04 11:25:00,36.16,36.2,36.15,36.2,37382.0,31.9278,31.9631,31.9189,31.9631,37382.0
2016-11-04 11:30:00,36.2,36.2,36.13,36.16,29726.0,31.9631,31.9631,31.9013,31.9278,29726.0
2016-11-04 11:35:00,36.15,36.16,36.12,36.13,20814.0,31.9189,31.9278,31.8924,31.9013,20814.0
2016-11-04 11:40:00,36.13,36.15,36.1,36.13,34904.0,31.9013,31.9189,31.8748,31.9013,34904.0
2016-11-04 11:45:00,36.14,36.15,36.09,36.12,26188.0,31.9101,31.9189,31.866,31.8924,26188.0
2016-11-04 11:50:00,36.11,36.13,36.09,36.12,21542.0,31.8836,31.9013,31.866,31.8924,21542.0
2016-11-04 11:55:00,36.12,36.13,36.1,36.13,20718.0,31.8924,31.9013,31.8748,31.9013,20718.0
2016-11-04 12:00:00,36.13,36.17,36.13,36.16,26980.0,31.9013,31.9366,31.9013,31.9278,26980.0
2016-11-04 12:05:00,36.16,36.2,36.15,36.19,35834.0,31.9278,31.9631,31.9189,31.9543,35834.0
2016-11-04 12:10:00,36.19,36.22,36.19,36.21,28778.0,31.9543,31.9807,31.9543,31.9719,28778.0
2016-11-04 12:15:00,36.21,36.22,36.18,36.18,25006.0,31.9719,31.9807,31.9454,31.9454,25006.0
2016-11-04 12:20:00,36.18,36.24,36.15,36.24,67242.0,31.9454,31.9984,31.9189,31.9984,67242.0
2016-11-04 12:25:00,36.24,36.26,36.24,36.25,37596.0,31.9984,32.0161,31.9984,32.0072,37596.0
2016-11-04 12:30:00,36.25,36.26,36.21,36.21,23524.0,32.0072,32.0161,31.9719,31.9719,23524.0
2016-11-04 12:35:00,36.21,36.24,36.2,36.2,24272.0,31.9719,31.9984,31.9631,31.9631,24272.0
2016-11-04 12:40:00,36.2,36.21,36.16,36.17,31960.0,31.9631,31.9719,31.9278,31.9366,31960.0
2016-11-04 12:45:00,36.17,36.17,36.14,36.15,33984.0,31.9366,31.9366,31.9101,31.9189,33984.0
2016-11-04 12:50:00,36.16,36.17,36.1,36.1,40744.0,31.9278,31.9366,31.8748,31.8748,40744.0
2016-11-04 12:55:00,36.1,36.16,36.1,36.16,31448.0,31.8748,31.9278,31.8748,31.9278,31448.0
2016-11-04 13:00:00,36.16,36.16,36.14,36.16,23382.0,31.9278,31.9278,31.9101,31.9278,23382.0
2016-11-04 13:05:00,36.16,36.16,36.14,36.14,24868.0,31.9278,31.9278,31.9101,31.9101,24868.0
2016-11-04 13:10:00,36.15,36.17,36.15,36.16,20350.0,31.9189,31.9366,31.9189,31.9278,20350.0
2016-11-04 13:15:00,36.16,36.16,36.14,36.14,32868.0,31.9278,31.9278,31.9101,31.9101,32868.0
2016-11-04 13:20:00,36.14,36.14,36.1,36.1,33728.0,31.9101,31.9101,31.8748,31.8748,33728.0
2016-11-04 13:25:00,36.1,36.11,36.08,36.11,30298.0,31.8748,31.8836,31.8571,31.8836,30298.0
2016-11-04 13:30:00,36.11,36.13,36.11,36.13,19910.0,31.8836,31.9013,31.8836,31.9013,19910.0
2016-11-04 13:35:00,36.12,36.15,36.12,36.13,22620.0,31.8924,31.9189,31.8924,31.9013,22620.0
2016-11-04 13:40:00,36.13,36.13,36.11,36.12,25484.0,31.9013,31.9013,31.8836,31.8924,25484.0
2016-11-04 13:45:00,36.12,36.13,36.11,36.13,30074.0,31.8924,31.9013,31.8836,31.9013,30074.0
2016-11-04 13:50:00,36.13,36.13,36.11,36.11,30740.0,31.9013,31.9013,31.8836,31.8836,30740.0
2016-11-04 13:55:00,36.1,36.11,36.1,36.11,28836.0,31.8748,31.8836,31.8748,31.8836,28836.0
2016-11-04 14:00:00,36.11,36.12,36.09,36.1,22414.0,31.8836,31.8924,31.866,31.8748,22414.0
2016-11-04 14:05:00,36.1,36.1,36.09,36.09,43682.0,31.8748,31.8748,31.866,31.866,43682.0
2016-11-04 14:10:00,36.09,36.12,36.09,36.1,37480.0,31.866,31.8924,31.866,31.8748,37480.0
2016-11-04 14:15:00,36.1,36.12,36.08,36.09,35654.0,31.8748,31.8924,31.8571,31.866,35654.0
2016-11-04 14:20:00,36.08,36.12,36.08,36.1,34766.0,31.8571,31.8924,31.8571,31.8748,34766.0
2016-11-04 14:25:00,36.1,36.1,36.08,36.1,44114.0,31.8748,31.8748,31.8571,31.8748,44114.0
2016-11-04 14:30:00,36.09,36.09,36.07,36.08,27200.0,31.866,31.866,31.8483,31.8571,27200.0
2016-11-04 14:35:00,36.08,36.08,36.05,36.06,55426.0,31.8571,31.8571,31.8306,31.8395,55426.0
2016-11-04 14:40:00,36.06,36.08,36.04,36.08,56412.0,31.8395,31.8571,31.8218,31.8571,56412.0
2016-11-04 14:45:00,36.08,36.12,36.07,36.08,66084.0,31.8571,31.8924,31.8483,31.8571,66084.0
2016-11-04 14:50:00,36.08,36.1,36.07,36.1,74544.0,31.8571,31.8748,31.8483,31.8748,74544.0
2016-11-04 14:55:00,36.1,36.12,36.09,36.1,53898.0,31.8748,31.8924,31.866,31.8748,53898.0
2016-11-04 15:00:00,36.1,36.1,36.06,36.08,206722.0,31.8748,31.8748,31.8395,31.8571,206722.0
2016-11-04 15:05:00,36.07,36.08,36.07,36.07,64668.0,31.8483,31.8571,31.8483,31.8483,64668.0
2016-11-04 15:10:00,36.07,36.11,36.06,36.09,53854.0,31.8483,31.8836,31.8395,31.866,53854.0
2016-11-04 15:15:00,36.09,36.11,36.08,36.08,55272.0,31.866,31.8836,31.8571,31.8571,55272.0
2016-11-04 15:20:00,36.08,36.09,36.05,36.06,45938.0,31.8571,31.866,31.8306,31.8395,45938.0
2016-11-04 15:25:00,36.06,36.08,36.05,36.05,69738.0,31.8395,31.8571,31.8306,31.8306,69738.0
2016-11-04 15:30:00,36.05,36.06,36.01,36.02,78348.0,31.8306,31.8395,31.7953,31.8042,78348.0
2016-11-04 15:35:00,36.02,36.02,35.96,35.97,99732.0,31.8042,31.8042,31.7512,31.76,99732.0
2016-11-04 15:40:00,35.97,35.99,35.97,35.99,125600.0,31.76,31.7777,31.76,31.7777,125600.0
2016-11-04 15:45:00,35.98,35.98,35.93,35.96,149370.0,31.7688,31.7688,31.7247,31.7512,149370.0
2016-11-04 15:50:00,35.96,35.97,35.93,35.97,147652.0,31.7512,31.76,31.7247,31.76,147652.0
2016-11-04 15:55:00,35.97,35.99,35.95,35.97,238274.0,31.76,31.7777,31.7423,31.76,238274.0
2016-11-07 09:30:00,36.4,36.4,36.25,36.33,111364.0,32.1397,32.1397,32.0072,32.0779,111364.0
2016-11-07 09:35:00,36.27,36.37,36.26,36.35,53354.0,32.0249,32.1132,32.0161,32.0955,53354.0
2016-11-07 09:40:00,36.35,36.4,36.33,36.38,39258.0,32.0955,32.1397,32.0779,32.122,39258.0
2016-11-07 09:45:00,36.4,36.41,36.25,36.25,30688.0,32.1397,32.1485,32.0072,32.0072,30688.0
2016-11-07 09:50:00,36.24,36.29,36.2,36.2,46766.0,31.9984,32.0426,31.9631,31.9631,46766.0
2016-11-07 09:55:00,36.21,36.23,36.17,36.19,51454.0,31.9719,31.9896,31.9366,31.9543,51454.0
2016-11-07 10:00:00,36.2,36.27,36.19,36.27,52204.0,31.9631,32.0249,31.9543,32.0249,52204.0
2016-11-07 10:05:00,36.28,36.28,36.23,36.27,62932.0,32.0337,32.0337,31.9896,32.0249,62932.0
2016-11-07 10:10:00,36.27,36.27,36.21,36.22,104572.0,32.0249,32.0249,31.9719,31.9807,104572.0
2016-11-07 10:15:00,36.22,36.27,36.21,36.24,157738.0,31.9807,32.0249,31.9719,31.9984,157738.0
2016-11-07 10:20:00,36.24,36.24,36.21,36.24,68346.0,31.9984,31.9984,31.9719,31.9984,68346.0
2016-11-07 10:25:00,36.24,36.26,36.24,36.25,48926.0,31.9984,32.0161,31.9984,32.0072,48926.0
2016-11-07 10:30:00,36.24,36.25,36.2,36.23,149606.0,31.9984,32.0072,31.9631,31.9896,149606.0
2016-11-07 10:35:00,36.24,36.26,36.21,36.23,119876.0,31.9984,32.0161,31.9719,31.9896,119876.0
2016-11-07 10:40:00,36.23,36.24,36.19,36.23,81708.0,31.9896,31.9984,31.9543,31.9896,81708.0
2016-11-07 10:45:00,36.24,36.31,36.23,36.31,45352.0,31.9984,32.0602,31.9896,32.0602,45352.0
2016-11-07 10:50:00,36.31,36.32,36.26,36.3,55088.0,32.0602,32.069,32.0161,32.0514,55088.0
2016-11-07 10:55:00,36.3,36.33,36.27,36.29,75932.0,32.0514,32.0779,32.0249,32.0426,75932.0
2016-11-07 11:00:00,36.29,36.3,36.26,36.27,74774.0,32.0426,32.0514,32.0161,32.0249,74774.0
2016-11-07 11:05:00,36.28,36.31,36.27,36.29,100070.0,32.0337,32.0602,32.0249,32.0426,100070.0
2016-11-07 11:10:00,36.29,36.31,36.26,36.27,102746.0,32.0426,32.0602,32.0161,32.0249,102746.0
2016-11-07 11:15:00,36.27,36.34,36.27,36.29,58216.0,32.0249,32.0867,32.0249,32.0426,58216.0
2016-11-07 11:20:00,36.29,36.34,36.29,36.34,62250.0,32.0426,32.0867,32.0426,32.0867,62250.0
2016-11-07 11:25:00,36.34,36.41,36.33,36.37,139560.0,32.0867,32.1485,32.0779,32.1132,139560.0
2016-11-07 11:30:00,36.37,36.39,36.3,36.31,178504.0,32.1132,32.1308,32.0514,32.0602,178504.0
2016-11-07 11:35:00,36.32,36.32,36.27,36.3,221820.0,32.069,32.069,32.0249,32.0514,221820.0
2016-11-07 11:40:00,36.3,36.31,36.27,36.27,123160.0,32.0514,32.0602,32.0249,32.0249,123160.0
2016-11-07 11:45:00,36.27,36.35,36.27,36.29,119240.0,32.0249,32.0955,32.0249,32.0426,119240.0
2016-11-07 11:50:00,36.29,36.32,36.27,36.28,74726.0,32.0426,32.069,32.0249,32.0337,74726.0
2016-11-07 11:55:00,36.28,36.3,36.26,36.28,75798.0,32.0337,32.0514,32.0161,32.0337,75798.0
2016-11-07 12:00:00,36.29,36.44,36.27,36.38,136488.0,32.0426,32.175,32.0249,32.122,136488.0
2016-11-07 12:05:00,36.38,36.4,36.35,36.38,50724.0,32.122,32.1397,32.0955,32.122,50724.0
2016-11-07 12:10:00,36.38,36.4,36.35,36.38,38960.0,32.122,32.1397,32.0955,32.122,38960.0
2016-11-07 12:15:00,36.38,36.38,36.35,36.36,33852.0,32.122,32.122,32.0955,32.1044,33852.0
2016-11-07 12:20:00,36.36,36.38,36.34,36.35,66176.0,32.1044,32.122,32.0867,32.0955,66176.0
2016-11-07 12:25:00,36.35,36.37,36.35,36.35,83924.0,32.0955,32.1132,32.0955,32.0955,83924.0
2016-11-07 12:30:00,36.35,36.36,36.34,36.35,60392.0,32.0955,32.1044,32.0867,32.0955,60392.0
2016-11-07 12:35:00,36.35,36.38,36.35,36.35,100086.0,32.0955,32.122,32.0955,32.0955,100086.0
2016-11-07 12:40:00,36.35,36.36,36.34,36.35,66606.0,32.0955,32.1044,32.0867,32.0955,66606.0
2016-11-07 12:45:00,36.35,36.35,36.35,36.35,24070.0,32.0955,32.0955,32.0955,32.0955,24070.0
2016-11-07 12:50:00,36.35,36.37,36.34,36.36,72220.0,32.0955,32.1132,32.0867,32.1044,72220.0
2016-11-07 12:55:00,36.36,36.38,36.35,36.35,146212.0,32.1044,32.122,32.0955,32.0955,146212.0
2016-11-07 13:00:00,36.35,36.39,36.35,36.37,99652.0,32.0955,32.1308,32.0955,32.1132,99652.0
2016-11-07 13:05:00,36.38,36.38,36.35,36.38,101308.0,32.122,32.122,32.0955,32.122,101308.0
2016-11-07 13:10:00,36.38,36.38,36.34,36.35,102448.0,32.122,32.122,32.0867,32.0955,102448.0
2016-11-07 13:15:00,36.35,36.35,36.3,36.35,131764.0,32.0955,32.0955,32.0514,32.0955,131764.0
2016-11-07 13:20:00,36.35,36.41,36.35,36.39,28426.0,32.0955,32.1485,32.0955,32.1308,28426.0
2016-11-07 13:25:00,36.4,36.47,36.39,36.46,426328.0,32.1397,32.2015,32.1308,32.1927,426328.0
2016-11-07 13:30:00,36.4,36.58,36.4,36.58,172130.0,32.1397,32.2986,32.1397,32.2986,172130.0
2016-11-07 13:35:00,36.59,36.6,36.52,36.53,93372.0,32.3074,32.3163,32.2456,32.2545,93372.0
2016-11-07 13:40:00,36.53,36.59,36.52,36.53,46486.0,32.2545,32.3074,32.2456,32.2545,46486.0
2016-11-07 13:45:00,36.53,36.57,36.52,36.57,50580.0,32.2545,32.2898,32.2456,32.2898,50580.0
2016-11-07 13:50:00,36.57,36.63,36.56,36.63,44600.0,32.2898,32.3428,32.2809,32.3428,44600.0
2016-11-07 13:55:00,36.63,36.63,36.58,36.6,60926.0,32.3428,32.3428,32.2986,32.3163,60926.0
2016-11-07 14:00:00,36.6,36.62,36.59,36.6,55436.0,32.3163,32.3339,32.3074,32.3163,55436.0
2016-11-07 14:05:00,36.6,36.61,36.55,36.59,67642.0,32.3163,32.3251,32.2721,32.3074,67642.0
2016-11-07 14:10:00,36.59,36.61,36.58,36.6,54316.0,32.3074,32.3251,32.2986,32.3163,54316.0
2016-11-07 14:15:00,36.6,36.63,36.6,36.63,55594.0,32.3163,32.3428,32.3163,32.3428,55594.0
2016-11-07 14:20:00,36.62,36.65,36.62,36.63,37910.0,32.3339,32.3604,32.3339,32.3428,37910.0
2016-11-07 14:25:00,36.63,36.63,36.62,36.63,39282.0,32.3428,32.3428,32.3339,32.3428,39282.0
2016-11-07 14:30:00,36.63,36.65,36.61,36.62,59562.0,32.3428,32.3604,32.3251,32.3339,59562.0
2016-11-07 14:35:00,36.62,36.63,36.61,36.62,66162.0,32.3339,32.3428,32.3251,32.3339,66162.0
2016-11-07 14:40:00,36.62,36.62,36.58,36.58,42744.0,32.3339,32.3339,32.2986,32.2986,42744.0
2016-11-07 14:45:00,36.59,36.6,36.52,36.53,44296.0,32.3074,32.3163,32.2456,32.2545,44296.0
2016-11-07 14:50:00,36.52,36.54,36.51,36.54,41274.0,32.2456,32.2633,32.2368,32.2633,41274.0
2016-11-07 14:55:00,36.54,36.59,36.54,36.59,63000.0,32.2633,32.3074,32.2633,32.3074,63000.0
2016-11-07 15:00:00,36.59,36.6,36.55,36.59,65278.0,32.3074,32.3163,32.2721,32.3074,65278.0
2016-11-07 15:05:00,36.59,36.59,36.56,36.57,61874.0,32.3074,32.3074,32.2809,32.2898,61874.0
2016-11-07 15:10:00,36.57,36.59,36.57,36.58,71714.0,32.2898,32.3074,32.2898,32.2986,71714.0
2016-11-07 15:15:00,36.57,36.62,36.55,36.59,92442.0,32.2898,32.3339,32.2721,32.3074,92442.0
2016-11-07 15:20:00,36.59,36.62,36.58,36.6,69936.0,32.3074,32.3339,32.2986,32.3163,69936.0
2016-11-07 15:25:00,36.6,36.63,36.59,36.62,76248.0,32.3163,32.3428,32.3074,32.3339,76248.0
2016-11-07 15:30:00,36.63,36.63,36.56,36.56,99714.0,32.3428,32.3428,32.2809,32.2809,99714.0
2016-11-07 15:35:00,36.56,36.58,36.56,36.58,132786.0,32.2809,32.2986,32.2809,32.2986,132786.0
2016-11-07 15:40:00,36.58,36.59,36.52,36.54,142216.0,32.2986,32.3074,32.2456,32.2633,142216.0
2016-11-07 15:45:00,36.54,36.59,36.54,36.58,183230.0,32.2633,32.3074,32.2633,32.2986,183230.0
2016-11-07 15:50:00,36.58,36.63,36.57,36.62,189600.0,32.2986,32.3428,32.2898,32.3339,189600.0
2016-11-07 15:55:00,36.62,36.68,36.6,36.66,365020.0,32.3339,32.3869,32.3163,32.3692,365020.0
2016-11-08 09:30:00,36.57,36.65,36.51,36.6,87322.0,32.4044,32.4753,32.3513,32.431,87322.0
2016-11-08 09:35:00,36.6,36.65,36.56,36.62,40178.0,32.431,32.4753,32.3956,32.4487,40178.0
2016-11-08 09:40:00,36.61,36.67,36.51,36.53,47096.0,32.4399,32.493,32.3513,32.369,47096.0
2016-11-08 09:45:00,36.54,36.58,36.49,36.49,41714.0,32.3778,32.4133,32.3335,32.3335,41714.0
2016-11-08 09:50:00,36.49,36.51,36.46,36.46,33116.0,32.3335,32.3513,32.307,32.307,33116.0
2016-11-08 09:55:00,36.48,36.5,36.45,36.49,30678.0,32.3247,32.3424,32.2981,32.3335,30678.0
2016-11-08 10:00:00,36.49,36.51,36.44,36.46,33140.0,32.3335,32.3513,32.2892,32.307,33140.0
2016-11-08 10:05:00,36.46,36.48,36.45,36.46,39292.0,32.307,32.3247,32.2981,32.307,39292.0
2016-11-08 10:10:00,36.46,36.49,36.45,36.48,71334.0,32.307,32.3335,32.2981,32.3247,71334.0
2016-11-08 10:15:00,36.48,36.52,36.46,36.52,63474.0,32.3247,32.3601,32.307,32.3601,63474.0
2016-11-08 10:20:00,36.52,36.54,36.5,36.52,131476.0,32.3601,32.3778,32.3424,32.3601,131476.0
2016-11-08 10:25:00,36.52,36.52,36.49,36.51,83364.0,32.3601,32.3601,32.3335,32.3513,83364.0
2016-11-08 10:30:00,36.5,36.52,36.49,36.49,28652.0,32.3424,32.3601,32.3335,32.3335,28652.0
2016-11-08 10:35:00,36.48,36.52,36.46,36.47,41488.0,32.3247,32.3601,32.307,32.3158,41488.0
2016-11-08 10:40:00,36.47,36.48,36.46,36.48,38592.0,32.3158,32.3247,32.307,32.3247,38592.0
2016-11-08 10:45:00,36.47,36.49,36.42,36.48,61120.0,32.3158,32.3335,32.2715,32.3247,61120.0
2016-11-08 10:50:00,36.48,36.49,36.47,36.47,37872.0,32.3247,32.3335,32.3158,32.3158,37872.0
2016-11-08 10:55:00,36.46,36.47,36.41,36.45,65902.0,32.307,32.3158,32.2626,32.2981,65902.0
2016-11-08 11:00:00,36.45,36.47,36.41,36.42,47802.0,32.2981,32.3158,32.2626,32.2715,47802.0
2016-11-08 11:05:00,36.42,36.51,36.42,36.51,40780.0,32.2715,32.3513,32.2715,32.3513,40780.0
2016-11-08 11:10:00,36.51,36.56,36.5,36.56,56438.0,32.3513,32.3956,32.3424,32.3956,56438.0
2016-11-08 11:15:00,36.57,36.59,36.56,36.58,31752.0,32.4044,32.4221,32.3956,32.4133,31752.0
2016-11-08 11:20:00,36.58,36.62,36.54,36.54,36624.0,32.4133,32.4487,32.3778,32.3778,36624.0
2016-11-08 11:25:00,36.55,36.55,36.52,36.53,23428.0,32.3867,32.3867,32.3601,32.369,23428.0
2016-11-08 11:30:00,36.53,36.62,36.53,36.61,21360.0,32.369,32.4487,32.369,32.4399,21360.0
2016-11-08 11:35:00,36.61,36.67,36.61,36.67,74964.0,32.4399,32.493,32.4399,32.493,74964.0
2016-11-08 11:40:00,36.67,36.73,36.64,36.73,47676.0,32.493,32.5462,32.4664,32.5462,47676.0
2016-11-08 11:45:00,36.74,36.74,36.7,36.71,78952.0,32.5551,32.5551,32.5196,32.5285,78952.0
2016-11-08 11:50:00,36.71,36.72,36.69,36.71,120610.0,32.5285,32.5373,32.5108,32.5285,120610.0
2016-11-08 11:55:00,36.71,36.73,36.7,36.73,69752.0,32.5285,32.5462,32.5196,32.5462,69752.0
2016-11-08 12:00:00,36.74,36.81,36.74,36.78,141232.0,32.5551,32.6171,32.5551,32.5905,141232.0
2016-11-08 12:05:00,36.77,36.78,36.72,36.74,45162.0,32.5816,32.5905,32.5373,32.5551,45162.0
2016-11-08 12:10:00,36.73,36.79,36.73,36.76,72786.0,32.5462,32.5994,32.5462,32.5728,72786.0
2016-11-08 12:15:00,36.77,36.77,36.73,36.77,116808.0,32.5816,32.5816,32.5462,32.5816,116808.0
2016-11-08 12:20:00,36.77,36.82,36.74,36.81,115164.0,32.5816,32.6259,32.5551,32.6171,115164.0
2016-11-08 12:25:00,36.81,36.85,36.79,36.84,108174.0,32.6171,32.6525,32.5994,32.6437,108174.0
2016-11-08 12:30:00,36.84,36.85,36.78,36.79,61446.0,32.6437,32.6525,32.5905,32.5994,61446.0
2016-11-08 12:35:00,36.78,36.8,36.74,36.78,86114.0,32.5905,32.6082,32.5551,32.5905,86114.0
2016-11-08 12:40:00,36.78,36.78,36.75,36.75,37338.0,32.5905,32.5905,32.5639,32.5639,37338.0
2016-11-08 12:45:00,36.76,36.77,36.73,36.75,40738.0,32.5728,32.5816,32.5462,32.5639,40738.0
2016-11-08 12:50:00,36.75,36.79,36.74,36.77,38364.0,32.5639,32.5994,32.5551,32.5816,38364.0
2016-11-08 12:55:00,36.77,36.77,36.74,36.74,24890.0,32.5816,32.5816,32.5551,32.5551,24890.0
2016-11-08 13:00:00,36.74,36.76,36.71,36.72,47516.0,32.5551,32.5728,32.5285,32.5373,47516.0
2016-11-08 13:05:00,36.72,36.76,36.7,36.71,47188.0,32.5373,32.5728,32.5196,32.5285,47188.0
2016-11-08 13:10:00,36.71,36.74,36.7,36.73,41788.0,32.5285,32.5551,32.5196,32.5462,41788.0
2016-11-08 13:15:00,36.72,36.73,36.7,36.73,57778.0,32.5373,32.5462,32.5196,32.5462,57778.0
2016-11-08 13:20:00,36.72,36.73,36.7,36.71,32012.0,32.5373,32.5462,32.5196,32.5285,32012.0
2016-11-08 13:25:00,36.71,36.72,36.7,36.71,16472.0,32.5285,32.5373,32.5196,32.5285,16472.0
2016-11-08 13:30:00,36.71,36.72,36.66,36.71,95366.0,32.5285,32.5373,32.4842,32.5285,95366.0
2016-11-08 13:35:00,36.71,36.72,36.68,36.71,60736.0,32.5285,32.5373,32.5019,32.5285,60736.0
2016-11-08 13:40:00,36.7,36.72,36.68,36.71,274340.0,32.5196,32.5373,32.5019,32.5285,274340.0
2016-11-08 13:45:00,36.71,36.71,36.69,36.71,55038.0,32.5285,32.5285,32.5108,32.5285,55038.0
2016-11-08 13:50:00,36.71,36.74,36.71,36.74,46080.0,32.5285,32.5551,32.5285,32.5551,46080.0
2016-11-08 13:55:00,36.74,36.76,36.73,36.73,32836.0,32.5551,32.5728,32.5462,32.5462,32836.0
2016-11-08 14:00:00,36.73,36.74,36.71,36.73,51282.0,32.5462,32.5551,32.5285,32.5462,51282.0
2016-11-08 14:05:00,36.73,36.73,36.67,36.67,63176.0,32.5462,32.5462,32.493,32.493,63176.0
2016-11-08 14:10:00,36.67,36.67,36.59,36.59,97768.0,32.493,32.493,32.4221,32.4221,97768.0
2016-11-08 14:15:00,36.59,36.6,36.56,36.6,86042.0,32.4221,32.431,32.3956,32.431,86042.0
2016-11-08 14:20:00,36.6,36.63,36.55,36.56,126906.0,32.431,32.4576,32.3867,32.3956,126906.0
2016-11-08 14:25:00,36.55,36.6,36.53,36.58,112938.0,32.3867,32.431,32.369,32.4133,112938.0
2016-11-08 14:30:00,36.58,36.59,36.54,36.56,45366.0,32.4133,32.4221,32.3778,32.3956,45366.0
2016-11-08 14:35:00,36.56,36.57,36.51,36.57,129072.0,32.3956,32.4044,32.3513,32.4044,129072.0
2016-11-08 14:40:00,36.57,36.57,36.54,36.56,58918.0,32.4044,32.4044,32.3778,32.3956,58918.0
2016-11-08 14:45:00,36.56,36.57,36.52,36.55,44616.0,32.3956,32.4044,32.3601,32.3867,44616.0
2016-11-08 14:50:00,36.54,36.6,36.54,36.6,51400.0,32.3778,32.431,32.3778,32.431,51400.0
2016-11-08 14:55:00,36.6,36.62,36.59,36.62,34306.0,32.431,32.4487,32.4221,32.4487,34306.0
2016-11-08 15:00:00,36.62,36.62,36.59,36.6,41576.0,32.4487,32.4487,32.4221,32.431,41576.0
2016-11-08 15:05:00,36.61,36.67,36.6,36.67,63934.0,32.4399,32.493,32.431,32.493,63934.0
2016-11-08 15:10:00,36.68,36.7,36.67,36.69,52142.0,32.5019,32.5196,32.493,32.5108,52142.0
2016-11-08 15:15:00,36.69,36.69,36.65,36.68,46250.0,32.5108,32.5108,32.4753,32.5019,46250.0
2016-11-08 15:20:00,36.68,36.71,36.68,36.68,59182.0,32.5019,32.5285,32.5019,32.5019,59182.0
2016-11-08 15:25:00,36.68,36.7,36.68,36.7,90250.0,32.5019,32.5196,32.5019,32.5196,90250.0
2016-11-08 15:30:00,36.7,36.73,36.68,36.71,101300.0,32.5196,32.5462,32.5019,32.5285,101300.0
2016-11-08 15:35:00,36.71,36.72,36.69,36.71,97454.0,32.5285,32.5373,32.5108,32.5285,97454.0
2016-11-08 15:40:00,36.71,36.71,36.68,36.69,158590.0,32.5285,32.5285,32.5019,32.5108,158590.0
2016-11-08 15:45:00,36.7,36.73,36.67,36.69,201834.0,32.5196,32.5462,32.493,32.5108,201834.0
2016-11-08 15:50:00,36.69,36.7,36.61,36.63,300674.0,32.5108,32.5196,32.4399,32.4576,300674.0
2016-11-08 15:55:00,36.63,36.64,36.6,36.63,315580.0,32.4576,32.4664,32.431,32.4576,315580.0
2016-11-09 09:30:00,35.95,36.06,35.79,35.88,298698.0,31.855,31.9525,31.7133,31.793,298698.0
2016-11-09 09:35:00,35.88,35.99,35.77,35.77,164984.0,31.793,31.8905,31.6955,31.6955,164984.0
2016-11-09 09:40:00,35.8,36.13,35.75,36.1,140188.0,31.7221,32.0145,31.6778,31.988,140188.0
2016-11-09 09:45:00,36.1,36.29,36.07,36.24,202102.0,31.988,32.1563,31.9614,32.112,202102.0
2016-11-09 09:50:00,36.26,36.31,36.16,36.24,85410.0,32.1297,32.174,32.0411,32.112,85410.0
2016-11-09 09:55:00,36.27,36.27,36.15,36.23,61472.0,32.1386,32.1386,32.0323,32.1032,61472.0
2016-11-09 10:00:00,36.22,36.22,36.04,36.07,68600.0,32.0943,32.0943,31.9348,31.9614,68600.0
2016-11-09 10:05:00,36.06,36.1,35.99,36.01,44576.0,31.9525,31.988,31.8905,31.9082,44576.0
2016-11-09 10:10:00,36.02,36.1,36.0,36.1,58512.0,31.9171,31.988,31.8994,31.988,58512.0
2016-11-09 10:15:00,36.09,36.13,36.02,36.09,39666.0,31.9791,32.0145,31.9171,31.9791,39666.0
2016-11-09 10:20:00,36.09,36.15,36.06,36.08,42346.0,31.9791,32.0323,31.9525,31.9702,42346.0
2016-11-09 10:25:00,36.07,36.21,36.07,36.19,58142.0,31.9614,32.0854,31.9614,32.0677,58142.0
2016-11-09 10:30:00,36.2,36.22,36.12,36.15,35374.0,32.0766,32.0943,32.0057,32.0323,35374.0
2016-11-09 10:35:00,36.15,36.18,36.13,36.15,31660.0,32.0323,32.0588,32.0145,32.0323,31660.0
2016-11-09 10:40:00,36.16,36.2,36.13,36.18,36876.0,32.0411,32.0766,32.0145,32.0588,36876.0
2016-11-09 10:45:00,36.18,36.18,36.1,36.1,34928.0,32.0588,32.0588,31.988,31.988,34928.0
2016-11-09 10:50:00,36.1,36.18,36.09,36.13,40530.0,31.988,32.0588,31.9791,32.0145,40530.0
2016-11-09 10:55:00,36.14,36.18,36.12,36.18,64530.0,32.0234,32.0588,32.0057,32.0588,64530.0
2016-11-09 11:00:00,36.18,36.23,36.16,36.22,109896.0,32.0588,32.1032,32.0411,32.0943,109896.0
2016-11-09 11:05:00,36.23,36.27,36.21,36.26,96828.0,32.1032,32.1386,32.0854,32.1297,96828.0
2016-11-09 11:10:00,36.25,36.35,36.23,36.32,225978.0,32.1209,32.2095,32.1032,32.1829,225978.0
2016-11-09 11:15:00,36.32,36.44,36.32,36.38,55886.0,32.1829,32.2892,32.1829,32.2361,55886.0
2016-11-09 11:20:00,36.38,36.4,36.34,36.38,38934.0,32.2361,32.2538,32.2006,32.2361,38934.0
2016-11-09 11:25:00,36.39,36.45,36.38,36.42,35948.0,32.2449,32.2981,32.2361,32.2715,35948.0
2016-11-09 11:30:00,36.43,36.46,36.37,36.41,83666.0,32.2804,32.307,32.2272,32.2626,83666.0
2016-11-09 11:35:00,36.41,36.52,36.41,36.51,59688.0,32.2626,32.3601,32.2626,32.3513,59688.0
2016-11-09 11:40:00,36.51,36.52,36.43,36.51,30098.0,32.3513,32.3601,32.2804,32.3513,30098.0
2016-11-09 11:45:00,36.51,36.67,36.47,36.67,105038.0,32.3513,32.493,32.3158,32.493,105038.0
2016-11-09 11:50:00,36.68,36.69,36.6,36.6,81410.0,32.5019,32.5108,32.431,32.431,81410.0
2016-11-09 11:55:00,36.6,36.6,36.53,36.53,38644.0,32.431,32.431,32.369,32.369,38644.0
2016-11-09 12:00:00,36.55,36.58,36.5,36.51,27904.0,32.3867,32.4133,32.3424,32.3513,27904.0
2016-11-09 12:05:00,36.52,36.52,36.45,36.47,31718.0,32.3601,32.3601,32.2981,32.3158,31718.0
2016-11-09 12:10:00,36.46,36.55,36.43,36.54,53640.0,32.307,32.3867,32.2804,32.3778,53640.0
2016-11-09 12:15:00,36.54,36.67,36.54,36.64,93298.0,32.3778,32.493,32.3778,32.4664,93298.0
2016-11-09 12:20:00,36.64,36.69,36.63,36.63,42184.0,32.4664,32.5108,32.4576,32.4576,42184.0
2016-11-09 12:25:00,36.63,36.69,36.62,36.67,44378.0,32.4576,32.5108,32.4487,32.493,44378.0
2016-11-09 12:30:00,36.67,36.74,36.63,36.72,71712.0,32.493,32.5551,32.4576,32.5373,71712.0
2016-11-09 12:35:00,36.71,36.73,36.66,36.68,58874.0,32.5285,32.5462,32.4842,32.5019,58874.0
2016-11-09 12:40:00,36.68,36.74,36.68,36.73,42340.0,32.5019,32.5551,32.5019,32.5462,42340.0
2016-11-09 12:45:00,36.73,36.74,36.7,36.74,50732.0,32.5462,32.5551,32.5196,32.5551,50732.0
2016-11-09 12:50:00,36.74,36.77,36.71,36.73,38730.0,32.5551,32.5816,32.5285,32.5462,38730.0
2016-11-09 12:55:00,36.72,36.81,36.71,36.77,56010.0,32.5373,32.6171,32.5285,32.5816,56010.0
2016-11-09 13:00:00,36.77,36.79,36.73,36.77,48578.0,32.5816,32.5994,32.5462,32.5816,48578.0
2016-11-09 13:05:00,36.77,36.86,36.75,36.76,33682.0,32.5816,32.6614,32.5639,32.5728,33682.0
2016-11-09 13:10:00,36.76,36.84,36.74,36.8,71972.0,32.5728,32.6437,32.5551,32.6082,71972.0
2016-11-09 13:15:00,36.81,36.81,36.74,36.77,37288.0,32.6171,32.6171,32.5551,32.5816,37288.0
2016-11-09 13:20:00,36.76,36.76,36.65,36.66,33298.0,32.5728,32.5728,32.4753,32.4842,33298.0
2016-11-09 13:25:00,36.68,36.73,36.65,36.71,44844.0,32.5019,32.5462,32.4753,32.5285,44844.0
2016-11-09 13:30:00,36.73,36.73,36.69,36.71,46224.0,32.5462,32.5462,32.5108,32.5285,46224.0
2016-11-09 13:35:00,36.73,36.74,36.69,36.73,24802.0,32.5462,32.5551,32.5108,32.5462,24802.0
2016-11-09 13:40:00,36.73,36.88,36.73,36.87,68954.0,32.5462,32.6791,32.5462,32.6703,68954.0
2016-11-09 13:45:00,36.87,36.92,36.84,36.92,129942.0,32.6703,32.7146,32.6437,32.7146,129942.0
2016-11-09 13:50:00,36.92,36.95,36.91,36.91,50302.0,32.7146,32.7411,32.7057,32.7057,50302.0
2016-11-09 13:55:00,36.91,36.93,36.83,36.83,46336.0,32.7057,32.7234,32.6348,32.6348,46336.0
2016-11-09 14:00:00,36.85,36.89,36.83,36.83,78580.0,32.6525,32.688,32.6348,32.6348,78580.0
2016-11-09 14:05:00,36.82,36.87,36.82,36.83,51090.0,32.6259,32.6703,32.6259,32.6348,51090.0
2016-11-09 14:10:00,36.83,36.89,36.8,36.82,48762.0,32.6348,32.688,32.6082,32.6259,48762.0
2016-11-09 14:15:00,36.81,36.88,36.8,36.84,63186.0,32.6171,32.6791,32.6082,32.6437,63186.0
2016-11-09 14:20:00,36.84,36.88,36.81,36.85,57854.0,32.6437,32.6791,32.6171,32.6525,57854.0
2016-11-09 14:25:00,36.84,36.87,36.8,36.84,87818.0,32.6437,32.6703,32.6082,32.6437,87818.0
2016-11-09 14:30:00,36.83,36.9,36.83,36.87,113870.0,32.6348,32.6968,32.6348,32.6703,113870.0
2016-11-09 14:35:00,36.88,37.04,36.87,37.03,100786.0,32.6791,32.8209,32.6703,32.812,100786.0
2016-11-09 14:40:00,37.04,37.04,36.95,37.01,90232.0,32.8209,32.8209,32.7411,32.7943,90232.0
2016-11-09 14:45:00,37.02,37.03,36.97,37.01,155604.0,32.8032,32.812,32.7589,32.7943,155604.0
2016-11-09 14:50:00,37.02,37.02,36.94,36.99,71324.0,32.8032,32.8032,32.7323,32.7766,71324.0
2016-11-09 14:55:00,36.98,36.98,36.92,36.95,64034.0,32.7677,32.7677,32.7146,32.7411,64034.0
2016-11-09 15:00:00,36.95,37.02,36.95,37.02,65224.0,32.7411,32.8032,32.7411,32.8032,65224.0
2016-11-09 15:05:00,37.01,37.03,36.97,37.01,107120.0,32.7943,32.812,32.7589,32.7943,107120.0
2016-11-09 15:10:00,37.01,37.05,37.0,37.05,67268.0,32.7943,32.8297,32.7854,32.8297,67268.0
2016-11-09 15:15:00,37.05,37.08,37.01,37.06,110516.0,32.8297,32.8563,32.7943,32.8386,110516.0
2016-11-09 15:20:00,37.06,37.08,37.04,37.05,87572.0,32.8386,32.8563,32.8209,32.8297,87572.0
2016-11-09 15:25:00,37.05,37.08,37.03,37.05,73624.0,32.8297,32.8563,32.812,32.8297,73624.0
2016-11-09 15:30:00,37.05,37.05,36.97,36.99,127038.0,32.8297,32.8297,32.7589,32.7766,127038.0
2016-11-09 15:35:00,36.99,37.01,36.97,36.98,154436.0,32.7766,32.7943,32.7589,32.7677,154436.0
2016-11-09 15:40:00,36.98,37.0,36.93,36.97,183592.0,32.7677,32.7854,32.7234,32.7589,183592.0
2016-11-09 15:45:00,36.98,37.01,36.94,36.99,321096.0,32.7677,32.7943,32.7323,32.7766,321096.0
2016-11-09 15:50:00,37.0,37.03,36.97,36.97,165508.0,32.7854,32.812,32.7589,32.7589,165508.0
2016-11-09 15:55:00,36.97,36.98,36.93,36.95,336292.0,32.7589,32.7677,32.7234,32.7411,336292.0
2016-11-10 09:30:00,37.25,37.49,37.2,37.49,255678.0,33.007,33.2196,32.9627,33.2196,255678.0
2016-11-10 09:35:00,37.49,37.74,37.48,37.67,145906.0,33.2196,33.4412,33.2108,33.3791,145906.0
2016-11-10 09:40:00,37.66,37.83,37.65,37.76,145894.0,33.3703,33.5209,33.3614,33.4589,145894.0
2016-11-10 09:45:00,37.76,37.99,37.76,37.98,123562.0,33.4589,33.6627,33.4589,33.6538,123562.0
2016-11-10 09:50:00,37.98,38.04,37.96,38.01,185106.0,33.6538,33.707,33.6361,33.6804,185106.0
2016-11-10 09:55:00,38.02,38.04,37.82,37.85,161244.0,33.6893,33.707,33.512,33.5386,161244.0
2016-11-10 10:00:00,37.87,37.98,37.85,37.92,125812.0,33.5563,33.6538,33.5386,33.6006,125812.0
2016-11-10 10:05:00,37.93,37.99,37.91,37.92,113948.0,33.6095,33.6627,33.5918,33.6006,113948.0
2016-11-10 10:10:00,37.93,37.93,37.65,37.69,263400.0,33.6095,33.6095,33.3614,33.3968,263400.0
2016-11-10 10:15:00,37.7,37.84,37.7,37.76,78260.0,33.4057,33.5298,33.4057,33.4589,78260.0
2016-11-10 10:20:00,37.76,37.88,37.75,37.77,142608.0,33.4589,33.5652,33.45,33.4677,142608.0
2016-11-10 10:25:00,37.77,37.83,37.65,37.71,82496.0,33.4677,33.5209,33.3614,33.4146,82496.0
2016-11-10 10:30:00,37.69,37.81,37.66,37.68,77704.0,33.3968,33.5032,33.3703,33.388,77704.0
2016-11-10 10:35:00,37.68,37.69,37.49,37.51,158972.0,33.388,33.3968,33.2196,33.2374,158972.0
2016-11-10 10:40:00,37.53,37.8,37.52,37.73,128924.0,33.2551,33.4943,33.2462,33.4323,128924.0
2016-11-10 10:45:00,37.73,37.74,37.63,37.65,225898.0,33.4323,33.4412,33.3437,33.3614,225898.0
2016-11-10 10:50:00,37.66,37.77,37.54,37.73,129778.0,33.3703,33.4677,33.2639,33.4323,129778.0
2016-11-10 10:55:00,37.72,37.72,37.55,37.58,63740.0,33.4234,33.4234,33.2728,33.2994,63740.0
2016-11-10 11:00:00,37.57,37.63,37.49,37.49,101336.0,33.2905,33.3437,33.2196,33.2196,101336.0
2016-11-10 11:05:00,37.51,37.6,37.49,37.52,61766.0,33.2374,33.3171,33.2196,33.2462,61766.0
2016-11-10 11:10:00,37.53,37.64,37.51,37.63,79754.0,33.2551,33.3525,33.2374,33.3437,79754.0
2016-11-10 11:15:00,37.63,37.69,37.59,37.63,49710.0,33.3437,33.3968,33.3082,33.3437,49710.0
2016-11-10 11:20:00,37.63,37.71,37.63,37.67,66442.0,33.3437,33.4146,33.3437,33.3791,66442.0
2016-11-10 11:25:00,37.66,37.73,37.63,37.68,185248.0,33.3703,33.4323,33.3437,33.388,185248.0
2016-11-10 11:30:00,37.68,37.81,37.67,37.74,80946.0,33.388,33.5032,33.3791,33.4412,80946.0
2016-11-10 11:35:00,37.74,37.84,37.71,37.82,73456.0,33.4412,33.5298,33.4146,33.512,73456.0
2016-11-10 11:40:00,37.82,37.9,37.76,37.85,75752.0,33.512,33.5829,33.4589,33.5386,75752.0
2016-11-10 11:45:00,37.86,37.88,37.75,37.77,120724.0,33.5475,33.5652,33.45,33.4677,120724.0
2016-11-10 11:50:00,37.79,37.8,37.69,37.74,55714.0,33.4855,33.4943,33.3968,33.4412,55714.0
2016-11-10 11:55:00,37.73,37.78,37.69,37.74,162414.0,33.4323,33.4766,33.3968,33.4412,162414.0
2016-11-10 12:00:00,37.74,37.81,37.71,37.74,99484.0,33.4412,33.5032,33.4146,33.4412,99484.0
2016-11-10 12:05:00,37.74,37.87,37.74,37.78,75352.0,33.4412,33.5563,33.4412,33.4766,75352.0
2016-11-10 12:10:00,37.77,37.88,37.76,37.86,54454.0,33.4677,33.5652,33.4589,33.5475,54454.0
2016-11-10 12:15:00,37.85,37.89,37.74,37.74,64200.0,33.5386,33.5741,33.4412,33.4412,64200.0
2016-11-10 12:20:00,37.74,37.8,37.72,37.75,68120.0,33.4412,33.4943,33.4234,33.45,68120.0
2016-11-10 12:25:00,37.75,37.79,37.72,37.76,82334.0,33.45,33.4855,33.4234,33.4589,82334.0
2016-11-10 12:30:00,37.76,37.81,37.74,37.77,40222.0,33.4589,33.5032,33.4412,33.4677,40222.0
2016-11-10 12:35:00,37.77,37.84,37.76,37.77,69626.0,33.4677,33.5298,33.4589,33.4677,69626.0
2016-11-10 12:40:00,37.77,37.83,37.75,37.78,98380.0,33.4677,33.5209,33.45,33.4766,98380.0
2016-11-10 12:45:00,37.77,37.84,37.77,37.79,78422.0,33.4677,33.5298,33.4677,33.4855,78422.0
2016-11-10 12:50:00,37.79,37.91,37.79,37.87,66980.0,33.4855,33.5918,33.4855,33.5563,66980.0
2016-11-10 12:55:00,37.85,37.9,37.85,37.86,52784.0,33.5386,33.5829,33.5386,33.5475,52784.0
2016-11-10 13:00:00,37.87,37.89,37.79,37.81,35748.0,33.5563,33.5741,33.4855,33.5032,35748.0
2016-11-10 13:05:00,37.8,37.92,37.79,37.92,44796.0,33.4943,33.6006,33.4855,33.6006,44796.0
2016-11-10 13:10:00,37.92,37.92,37.79,37.83,42418.0,33.6006,33.6006,33.4855,33.5209,42418.0
2016-11-10 13:15:00,37.83,37.88,37.82,37.85,51690.0,33.5209,33.5652,33.512,33.5386,51690.0
2016-11-10 13:20:00,37.85,37.94,37.84,37.86,48446.0,33.5386,33.6184,33.5298,33.5475,48446.0
2016-11-10 13:25:00,37.85,37.89,37.81,37.85,62486.0,33.5386,33.5741,33.5032,33.5386,62486.0
2016-11-10 13:30:00,37.86,37.9,37.8,37.88,80930.0,33.5475,33.5829,33.4943,33.5652,80930.0
2016-11-10 13:35:00,37.88,37.91,37.85,37.85,85630.0,33.5652,33.5918,33.5386,33.5386,85630.0
2016-11-10 13:40:00,37.85,37.92,37.83,37.88,56204.0,33.5386,33.6006,33.5209,33.5652,56204.0
2016-11-10 13:45:00,37.89,37.98,37.81,37.98,64660.0,33.5741,33.6538,33.5032,33.6538,64660.0
2016-11-10 13:50:00,37.97,38.0,37.94,37.99,49560.0,33.645,33.6715,33.6184,33.6627,49560.0
2016-11-10 13:55:00,37.99,38.0,37.88,37.91,52896.0,33.6627,33.6715,33.5652,33.5918,52896.0
2016-11-10 14:00:00,37.9,37.93,37.87,37.9,57614.0,33.5829,33.6095,33.5563,33.5829,57614.0
2016-11-10 14:05:00,37.9,37.94,37.83,37.87,68632.0,33.5829,33.6184,33.5209,33.5563,68632.0
2016-11-10 14:10:00,37.88,37.88,37.82,37.84,76948.0,33.5652,33.5652,33.512,33.5298,76948.0
2016-11-10 14:15:00,37.84,37.85,37.79,37.82,74144.0,33.5298,33.5386,33.4855,33.512,74144.0
2016-11-10 14:20:00,37.81,37.84,37.79,37.8,71004.0,33.5032,33.5298,33.4855,33.4943,71004.0
2016-11-10 14:25:00,37.8,37.84,37.79,37.82,42200.0,33.4943,33.5298,33.4855,33.512,42200.0
2016-11-10 14:30:00,37.83,37.87,37.81,37.84,100502.0,33.5209,33.5563,33.5032,33.5298,100502.0
2016-11-10 14:35:00,37.84,37.85,37.81,37.82,66504.0,33.5298,33.5386,33.5032,33.512,66504.0
2016-11-10 14:40:00,37.83,37.85,37.8,37.82,45382.0,33.5209,33.5386,33.4943,33.512,45382.0
2016-11-10 14:45:00,37.81,37.9,37.8,37.88,115308.0,33.5032,33.5829,33.4943,33.5652,115308.0
2016-11-10 14:50:00,37.88,37.88,37.83,37.85,126072.0,33.5652,33.5652,33.5209,33.5386,126072.0
2016-11-10 14:55:00,37.85,37.87,37.81,37.87,66760.0,33.5386,33.5563,33.5032,33.5563,66760.0
2016-11-10 15:00:00,37.87,37.88,37.82,37.85,127588.0,33.5563,33.5652,33.512,33.5386,127588.0
2016-11-10 15:05:00,37.85,37.85,37.79,37.81,103026.0,33.5386,33.5386,33.4855,33.5032,103026.0
2016-11-10 15:10:00,37.81,37.82,37.77,37.77,72920.0,33.5032,33.512,33.4677,33.4677,72920.0
2016-11-10 15:15:00,37.77,37.81,37.75,37.79,164610.0,33.4677,33.5032,33.45,33.4855,164610.0
2016-11-10 15:20:00,37.79,37.81,37.77,37.77,144118.0,33.4855,33.5032,33.4677,33.4677,144118.0
2016-11-10 15:25:00,37.77,37.79,37.74,37.76,98316.0,33.4677,33.4855,33.4412,33.4589,98316.0
2016-11-10 15:30:00,37.76,37.77,37.74,37.76,156218.0,33.4589,33.4677,33.4412,33.4589,156218.0
2016-11-10 15:35:00,37.76,37.79,37.74,37.77,177228.0,33.4589,33.4855,33.4412,33.4677,177228.0
2016-11-10 15:40:00,37.77,37.78,37.74,37.76,223558.0,33.4677,33.4766,33.4412,33.4589,223558.0
2016-11-10 15:45:00,37.75,37.76,37.7,37.73,162786.0,33.45,33.4589,33.4057,33.4323,162786.0
2016-11-10 15:50:00,37.74,37.74,37.67,37.68,232968.0,33.4412,33.4412,33.3791,33.388,232968.0
2016-11-10 15:55:00,37.68,37.71,37.66,37.7,528780.0,33.388,33.4146,33.3703,33.4057,528780.0
2016-11-11 09:30:00,37.45,37.73,37.4,37.4,153992.0,33.1842,33.4323,33.1399,33.1399,153992.0
2016-11-11 09:35:00,37.43,37.52,37.31,37.49,77406.0,33.1665,33.2462,33.0601,33.2196,77406.0
2016-11-11 09:40:00,37.5,37.7,37.48,37.63,99726.0,33.2285,33.4057,33.2108,33.3437,99726.0
2016-11-11 09:45:00,37.63,37.69,37.62,37.63,59754.0,33.3437,33.3968,33.3348,33.3437,59754.0
2016-11-11 09:50:00,37.64,37.76,37.58,37.59,68612.0,33.3525,33.4589,33.2994,33.3082,68612.0
2016-11-11 09:55:00,37.59,37.6,37.52,37.55,68624.0,33.3082,33.3171,33.2462,33.2728,68624.0
2016-11-11 10:00:00,37.55,37.66,37.52,37.61,80598.0,33.2728,33.3703,33.2462,33.326,80598.0
2016-11-11 10:05:00,37.62,37.65,37.55,37.55,57586.0,33.3348,33.3614,33.2728,33.2728,57586.0
2016-11-11 10:10:00,37.55,37.62,37.53,37.6,67712.0,33.2728,33.3348,33.2551,33.3171,67712.0
2016-11-11 10:15:00,37.61,37.63,37.51,37.53,66546.0,33.326,33.3437,33.2374,33.2551,66546.0
2016-11-11 10:20:00,37.54,37.56,37.5,37.54,57154.0,33.2639,33.2817,33.2285,33.2639,57154.0
2016-11-11 10:25:00,37.55,37.55,37.4,37.44,71450.0,33.2728,33.2728,33.1399,33.1753,71450.0
2016-11-11 10:30:00,37.45,37.47,37.4,37.47,88486.0,33.1842,33.2019,33.1399,33.2019,88486.0
2016-11-11 10:35:00,37.47,37.49,37.43,37.45,70556.0,33.2019,33.2196,33.1665,33.1842,70556.0
2016-11-11 10:40:00,37.45,37.52,37.44,37.52,63900.0,33.1842,33.2462,33.1753,33.2462,63900.0
2016-11-11 10:45:00,37.53,37.55,37.49,37.52,57110.0,33.2551,33.2728,33.2196,33.2462,57110.0
2016-11-11 10:50:00,37.52,37.63,37.5,37.6,94498.0,33.2462,33.3437,33.2285,33.3171,94498.0
2016-11-11 10:55:00,37.6,37.61,37.52,37.56,70712.0,33.3171,33.326,33.2462,33.2817,70712.0
2016-11-11 11:00:00,37.56,37.62,37.55,37.6,106136.0,33.2817,33.3348,33.2728,33.3171,106136.0
2016-11-11 11:05:00,37.6,37.62,37.57,37.61,82800.0,33.3171,33.3348,33.2905,33.326,82800.0
2016-11-11 11:10:00,37.61,37.62,37.51,37.52,122590.0,33.326,33.3348,33.2374,33.2462,122590.0
2016-11-11 11:15:00,37.52,37.54,37.48,37.51,63820.0,33.2462,33.2639,33.2108,33.2374,63820.0
2016-11-11 11:20:00,37.51,37.51,37.44,37.47,69864.0,33.2374,33.2374,33.1753,33.2019,69864.0
2016-11-11 11:25:00,37.46,37.49,37.43,37.46,86400.0,33.193,33.2196,33.1665,33.193,86400.0
2016-11-11 11:30:00,37.46,37.49,37.45,37.46,75648.0,33.193,33.2196,33.1842,33.193,75648.0
2016-11-11 11:35:00,37.46,37.49,37.44,37.46,51298.0,33.193,33.2196,33.1753,33.193,51298.0
2016-11-11 11:40:00,37.46,37.48,37.43,37.44,36264.0,33.193,33.2108,33.1665,33.1753,36264.0
2016-11-11 11:45:00,37.44,37.46,37.37,37.39,72640.0,33.1753,33.193,33.1133,33.131,72640.0
2016-11-11 11:50:00,37.4,37.42,37.38,37.41,33182.0,33.1399,33.1576,33.1222,33.1487,33182.0
2016-11-11 11:55:00,37.41,37.45,37.4,37.41,45106.0,33.1487,33.1842,33.1399,33.1487,45106.0
2016-11-11 12:00:00,37.41,37.46,37.41,37.44,48822.0,33.1487,33.193,33.1487,33.1753,48822.0
2016-11-11 12:05:00,37.45,37.51,37.44,37.49,72294.0,33.1842,33.2374,33.1753,33.2196,72294.0
2016-11-11 12:10:00,37.49,37.53,37.47,37.53,57886.0,33.2196,33.2551,33.2019,33.2551,57886.0
2016-11-11 12:15:00,37.53,37.55,37.51,37.52,69622.0,33.2551,33.2728,33.2374,33.2462,69622.0
2016-11-11 12:20:00,37.53,37.54,37.45,37.47,52130.0,33.2551,33.2639,33.1842,33.2019,52130.0
2016-11-11 12:25:00,37.47,37.47,37.43,37.45,39200.0,33.2019,33.2019,33.1665,33.1842,39200.0
2016-11-11 12:30:00,37.44,37.5,37.41,37.42,47218.0,33.1753,33.2285,33.1487,33.1576,47218.0
2016-11-11 12:35:00,37.42,37.43,37.38,37.41,48294.0,33.1576,33.1665,33.1222,33.1487,48294.0
2016-11-11 12:40:00,37.41,37.44,37.38,37.43,61304.0,33.1487,33.1753,33.1222,33.1665,61304.0
2016-11-11 12:45:00,37.44,37.44,37.38,37.38,52818.0,33.1753,33.1753,33.1222,33.1222,52818.0
2016-11-11 12:50:00,37.38,37.38,37.33,37.34,46012.0,33.1222,33.1222,33.0779,33.0867,46012.0
2016-11-11 12:55:00,37.34,37.35,37.32,37.34,70730.0,33.0867,33.0956,33.069,33.0867,70730.0
2016-11-11 13:00:00,37.34,37.36,37.32,37.35,95088.0,33.0867,33.1044,33.069,33.0956,95088.0
2016-11-11 13:05:00,37.35,37.42,37.32,37.42,112008.0,33.0956,33.1576,33.069,33.1576,112008.0
2016-11-11 13:10:00,37.42,37.5,37.41,37.49,42170.0,33.1576,33.2285,33.1487,33.2196,42170.0
2016-11-11 13:15:00,37.49,37.58,37.49,37.5,100800.0,33.2196,33.2994,33.2196,33.2285,100800.0
2016-11-11 13:20:00,37.5,37.51,37.48,37.49,85344.0,33.2285,33.2374,33.2108,33.2196,85344.0
2016-11-11 13:25:00,37.5,37.52,37.47,37.51,55732.0,33.2285,33.2462,33.2019,33.2374,55732.0
2016-11-11 13:30:00,37.52,37.57,37.52,37.55,34638.0,33.2462,33.2905,33.2462,33.2728,34638.0
2016-11-11 13:35:00,37.54,37.59,37.52,37.53,36988.0,33.2639,33.3082,33.2462,33.2551,36988.0
2016-11-11 13:40:00,37.52,37.55,37.44,37.46,141756.0,33.2462,33.2728,33.1753,33.193,141756.0
2016-11-11 13:45:00,37.46,37.51,37.46,37.49,119594.0,33.193,33.2374,33.193,33.2196,119594.0
2016-11-11 13:50:00,37.49,37.5,37.47,37.49,32776.0,33.2196,33.2285,33.2019,33.2196,32776.0
2016-11-11 13:55:00,37.49,37.49,37.39,37.4,63388.0,33.2196,33.2196,33.131,33.1399,63388.0
2016-11-11 14:00:00,37.4,37.48,37.38,37.45,97416.0,33.1399,33.2108,33.1222,33.1842,97416.0
2016-11-11 14:05:00,37.45,37.49,37.45,37.45,41384.0,33.1842,33.2196,33.1842,33.1842,41384.0
2016-11-11 14:10:00,37.45,37.49,37.43,37.48,100638.0,33.1842,33.2196,33.1665,33.2108,100638.0
2016-11-11 14:15:00,37.47,37.51,37.45,37.5,71884.0,33.2019,33.2374,33.1842,33.2285,71884.0
2016-11-11 14:20:00,37.5,37.51,37.45,37.5,73274.0,33.2285,33.2374,33.1842,33.2285,73274.0
2016-11-11 14:25:00,37.5,37.5,37.46,37.47,34258.0,33.2285,33.2285,33.193,33.2019,34258.0
2016-11-11 14:30:00,37.46,37.5,37.45,37.5,41210.0,33.193,33.2285,33.1842,33.2285,41210.0
2016-11-11 14:35:00,37.5,37.51,37.49,37.51,47006.0,33.2285,33.2374,33.2196,33.2374,47006.0
2016-11-11 14:40:00,37.51,37.54,37.5,37.53,27182.0,33.2374,33.2639,33.2285,33.2551,27182.0
2016-11-11 14:45:00,37.54,37.55,37.49,37.52,82636.0,33.2639,33.2728,33.2196,33.2462,82636.0
2016-11-11 14:50:00,37.51,37.59,37.51,37.53,138198.0,33.2374,33.3082,33.2374,33.2551,138198.0
2016-11-11 14:55:00,37.53,37.56,37.52,37.54,140482.0,33.2551,33.2817,33.2462,33.2639,140482.0
2016-11-11 15:00:00,37.54,37.57,37.52,37.56,168090.0,33.2639,33.2905,33.2462,33.2817,168090.0
2016-11-11 15:05:00,37.57,37.65,37.56,37.64,56470.0,33.2905,33.3614,33.2817,33.3525,56470.0
2016-11-11 15:10:00,37.64,37.67,37.61,37.63,62614.0,33.3525,33.3791,33.326,33.3437,62614.0
2016-11-11 15:15:00,37.64,37.66,37.61,37.63,55378.0,33.3525,33.3703,33.326,33.3437,55378.0
2016-11-11 15:20:00,37.63,37.67,37.63,37.65,78266.0,33.3437,33.3791,33.3437,33.3614,78266.0
2016-11-11 15:25:00,37.66,37.69,37.65,37.68,59296.0,33.3703,33.3968,33.3614,33.388,59296.0
2016-11-11 15:30:00,37.68,37.7,37.67,37.7,110084.0,33.388,33.4057,33.3791,33.4057,110084.0
2016-11-11 15:35:00,37.7,37.71,37.67,37.69,107672.0,33.4057,33.4146,33.3791,33.3968,107672.0
2016-11-11 15:40:00,37.69,37.74,37.69,37.74,92718.0,33.3968,33.4412,33.3968,33.4412,92718.0
2016-11-11 15:45:00,37.74,37.75,37.72,37.73,158034.0,33.4412,33.45,33.4234,33.4323,158034.0
2016-11-11 15:50:00,37.73,37.75,37.72,37.73,161356.0,33.4323,33.45,33.4234,33.4323,161356.0
2016-11-11 15:55:00,37.73,37.74,37.69,37.69,212148.0,33.4323,33.4412,33.3968,33.3968,212148.0
2016-11-14 09:30:00,37.76,38.0,37.75,38.0,224280.0,33.4589,33.6715,33.45,33.6715,224280.0
2016-11-14 09:35:00,38.0,38.02,37.79,37.79,111950.0,33.6715,33.6893,33.4855,33.4855,111950.0
2016-11-14 09:40:00,37.81,37.81,37.59,37.69,90500.0,33.5032,33.5032,33.3082,33.3968,90500.0
2016-11-14 09:45:00,37.69,37.79,37.67,37.67,165624.0,33.3968,33.4855,33.3791,33.3791,165624.0
2016-11-14 09:50:00,37.68,37.77,37.68,37.72,131888.0,33.388,33.4677,33.388,33.4234,131888.0
2016-11-14 09:55:00,37.72,37.74,37.66,37.67,138814.0,33.4234,33.4412,33.3703,33.3791,138814.0
2016-11-14 10:00:00,37.68,37.7,37.65,37.66,121476.0,33.388,33.4057,33.3614,33.3703,121476.0
2016-11-14 10:05:00,37.66,37.7,37.65,37.69,96994.0,33.3703,33.4057,33.3614,33.3968,96994.0
2016-11-14 10:10:00,37.69,37.71,37.65,37.71,162162.0,33.3968,33.4146,33.3614,33.4146,162162.0
2016-11-14 10:15:00,37.71,37.72,37.62,37.63,193342.0,33.4146,33.4234,33.3348,33.3437,193342.0
2016-11-14 10:20:00,37.63,37.65,37.54,37.56,121498.0,33.3437,33.3614,33.2639,33.2817,121498.0
2016-11-14 10:25:00,37.56,37.6,37.52,37.54,130948.0,33.2817,33.3171,33.2462,33.2639,130948.0
2016-11-14 10:30:00,37.54,37.66,37.53,37.65,95298.0,33.2639,33.3703,33.2551,33.3614,95298.0
2016-11-14 10:35:00,37.65,37.7,37.65,37.69,103972.0,33.3614,33.4057,33.3614,33.3968,103972.0
2016-11-14 10:40:00,37.69,37.71,37.65,37.7,78922.0,33.3968,33.4146,33.3614,33.4057,78922.0
2016-11-14 10:45:00,37.7,37.7,37.62,37.64,93670.0,33.4057,33.4057,33.3348,33.3525,93670.0
2016-11-14 10:50:00,37.64,37.71,37.6,37.69,138530.0,33.3525,33.4146,33.3171,33.3968,138530.0
2016-11-14 10:55:00,37.69,37.71,37.63,37.69,171514.0,33.3968,33.4146,33.3437,33.3968,171514.0
2016-11-14 11:00:00,37.7,37.7,37.6,37.67,200984.0,33.4057,33.4057,33.3171,33.3791,200984.0
2016-11-14 11:05:00,37.67,37.71,37.67,37.68,85956.0,33.3791,33.4146,33.3791,33.388,85956.0
2016-11-14 11:10:00,37.68,37.71,37.65,37.7,107922.0,33.388,33.4146,33.3614,33.4057,107922.0
2016-11-14 11:15:00,37.7,37.75,37.69,37.75,136338.0,33.4057,33.45,33.3968,33.45,136338.0
2016-11-14 11:20:00,37.75,37.75,37.69,37.71,126500.0,33.45,33.45,33.3968,33.4146,126500.0
2016-11-14 11:25:00,37.7,37.75,37.7,37.72,89858.0,33.4057,33.45,33.4057,33.4234,89858.0
2016-11-14 11:30:00,37.71,37.79,37.7,37.78,97864.0,33.4146,33.4855,33.4057,33.4766,97864.0
2016-11-14 11:35:00,37.78,37.84,37.77,37.83,85280.0,33.4766,33.5298,33.4677,33.5209,85280.0
2016-11-14 11:40:00,37.83,37.84,37.79,37.81,60078.0,33.5209,33.5298,33.4855,33.5032,60078.0
2016-11-14 11:45:00,37.81,37.81,37.77,37.77,64170.0,33.5032,33.5032,33.4677,33.4677,64170.0
2016-11-14 11:50:00,37.77,37.88,37.76,37.88,114706.0,33.4677,33.5652,33.4589,33.5652,114706.0
2016-11-14 11:55:00,37.88,37.88,37.8,37.82,53442.0,33.5652,33.5652,33.4943,33.512,53442.0
2016-11-14 12:00:00,37.82,37.82,37.73,37.74,58004.0,33.512,33.512,33.4323,33.4412,58004.0
2016-11-14 12:05:00,37.74,37.76,37.67,37.68,52332.0,33.4412,33.4589,33.3791,33.388,52332.0
2016-11-14 12:10:00,37.68,37.7,37.6,37.62,46858.0,33.388,33.4057,33.3171,33.3348,46858.0
2016-11-14 12:15:00,37.62,37.62,37.52,37.54,94510.0,33.3348,33.3348,33.2462,33.2639,94510.0
2016-11-14 12:20:00,37.54,37.54,37.48,37.5,72134.0,33.2639,33.2639,33.2108,33.2285,72134.0
2016-11-14 12:25:00,37.5,37.58,37.48,37.56,187990.0,33.2285,33.2994,33.2108,33.2817,187990.0
2016-11-14 12:30:00,37.56,37.6,37.55,37.57,99296.0,33.2817,33.3171,33.2728,33.2905,99296.0
2016-11-14 12:35:00,37.57,37.6,37.55,37.6,79542.0,33.2905,33.3171,33.2728,33.3171,79542.0
2016-11-14 12:40:00,37.6,37.63,37.59,37.59,51410.0,33.3171,33.3437,33.3082,33.3082,51410.0
2016-11-14 12:45:00,37.59,37.63,37.56,37.56,47422.0,33.3082,33.3437,33.2817,33.2817,47422.0
2016-11-14 12:50:00,37.56,37.59,37.56,37.59,61420.0,33.2817,33.3082,33.2817,33.3082,61420.0
2016-11-14 12:55:00,37.59,37.63,37.57,37.63,79786.0,33.3082,33.3437,33.2905,33.3437,79786.0
2016-11-14 13:00:00,37.63,37.64,37.58,37.6,79034.0,33.3437,33.3525,33.2994,33.3171,79034.0
2016-11-14 13:05:00,37.59,37.59,37.55,37.56,94060.0,33.3082,33.3082,33.2728,33.2817,94060.0
2016-11-14 13:10:00,37.56,37.56,37.52,37.55,87786.0,33.2817,33.2817,33.2462,33.2728,87786.0
2016-11-14 13:15:00,37.56,37.59,37.52,37.53,79836.0,33.2817,33.3082,33.2462,33.2551,79836.0
2016-11-14 13:20:00,37.53,37.53,37.45,37.46,85856.0,33.2551,33.2551,33.1842,33.193,85856.0
2016-11-14 13:25:00,37.47,37.49,37.46,37.48,80316.0,33.2019,33.2196,33.193,33.2108,80316.0
2016-11-14 13:30:00,37.48,37.57,37.48,37.52,93368.0,33.2108,33.2905,33.2108,33.2462,93368.0
2016-11-14 13:35:00,37.52,37.55,37.52,37.54,56232.0,33.2462,33.2728,33.2462,33.2639,56232.0
2016-11-14 13:40:00,37.54,37.54,37.51,37.53,84422.0,33.2639,33.2639,33.2374,33.2551,84422.0
2016-11-14 13:45:00,37.53,37.53,37.42,37.44,95534.0,33.2551,33.2551,33.1576,33.1753,95534.0
2016-11-14 13:50:00,37.44,37.44,37.38,37.41,91172.0,33.1753,33.1753,33.1222,33.1487,91172.0
2016-11-14 13:55:00,37.41,37.42,37.37,37.37,94998.0,33.1487,33.1576,33.1133,33.1133,94998.0
2016-11-14 14:00:00,37.37,37.45,37.35,37.41,115968.0,33.1133,33.1842,33.0956,33.1487,115968.0
2016-11-14 14:05:00,37.41,37.45,37.4,37.45,102016.0,33.1487,33.1842,33.1399,33.1842,102016.0
2016-11-14 14:10:00,37.45,37.49,37.44,37.49,104026.0,33.1842,33.2196,33.1753,33.2196,104026.0
2016-11-14 14:15:00,37.49,37.56,37.49,37.49,130388.0,33.2196,33.2817,33.2196,33.2196,130388.0
2016-11-14 14:20:00,37.49,37.51,37.46,37.48,107614.0,33.2196,33.2374,33.193,33.2108,107614.0
2016-11-14 14:25:00,37.48,37.51,37.47,37.49,79988.0,33.2108,33.2374,33.2019,33.2196,79988.0
2016-11-14 14:30:00,37.49,37.5,37.47,37.49,84510.0,33.2196,33.2285,33.2019,33.2196,84510.0
2016-11-14 14:35:00,37.49,37.51,37.48,37.49,86062.0,33.2196,33.2374,33.2108,33.2196,86062.0
2016-11-14 14:40:00,37.48,37.48,37.41,37.42,106098.0,33.2108,33.2108,33.1487,33.1576,106098.0
2016-11-14 14:45:00,37.41,37.45,37.4,37.44,82098.0,33.1487,33.1842,33.1399,33.1753,82098.0
2016-11-14 14:50:00,37.44,37.45,37.42,37.45,98482.0,33.1753,33.1842,33.1576,33.1842,98482.0
2016-11-14 14:55:00,37.44,37.49,37.43,37.46,111010.0,33.1753,33.2196,33.1665,33.193,111010.0
2016-11-14 15:00:00,37.45,37.46,37.42,37.42,96214.0,33.1842,33.193,33.1576,33.1576,96214.0
2016-11-14 15:05:00,37.42,37.42,37.35,37.36,190962.0,33.1576,33.1576,33.0956,33.1044,190962.0
2016-11-14 15:10:00,37.36,37.36,37.19,37.23,242650.0,33.1044,33.1044,32.9538,32.9892,242650.0
2016-11-14 15:15:00,37.23,37.27,37.13,37.16,233844.0,32.9892,33.0247,32.9006,32.9272,233844.0
2016-11-14 15:20:00,37.17,37.17,37.07,37.13,244960.0,32.9361,32.9361,32.8475,32.9006,244960.0
2016-11-14 15:25:00,37.14,37.14,37.08,37.1,183348.0,32.9095,32.9095,32.8563,32.8741,183348.0
2016-11-14 15:30:00,37.1,37.13,37.09,37.09,216008.0,32.8741,32.9006,32.8652,32.8652,216008.0
2016-11-14 15:35:00,37.09,37.15,37.07,37.09,281602.0,32.8652,32.9184,32.8475,32.8652,281602.0
2016-11-14 15:40:00,37.09,37.09,37.04,37.07,279500.0,32.8652,32.8652,32.8209,32.8475,279500.0
2016-11-14 15:45:00,37.07,37.09,37.01,37.09,333420.0,32.8475,32.8652,32.7943,32.8652,333420.0
2016-11-14 15:50:00,37.09,37.12,37.08,37.09,375490.0,32.8652,32.8918,32.8563,32.8652,375490.0
2016-11-14 15:55:00,37.09,37.12,36.98,37.11,704052.0,32.8652,32.8918,32.7677,32.8829,704052.0
2016-11-15 09:30:00,36.65,37.33,36.5,36.99,426736.0,32.4753,33.0779,32.3424,32.7766,426736.0
2016-11-15 09:35:00,37.02,37.32,36.91,37.1,212978.0,32.8032,33.069,32.7057,32.8741,212978.0
2016-11-15 09:40:00,37.1,37.27,36.94,37.0,247866.0,32.8741,33.0247,32.7323,32.7854,247866.0
2016-11-15 09:45:00,37.0,37.08,36.91,36.97,156592.0,32.7854,32.8563,32.7057,32.7589,156592.0
2016-11-15 09:50:00,36.97,37.03,36.67,36.68,182198.0,32.7589,32.812,32.493,32.5019,182198.0
2016-11-15 09:55:00,36.66,36.68,36.44,36.52,261702.0,32.4842,32.5019,32.2892,32.3601,261702.0
2016-11-15 10:00:00,36.52,36.85,36.52,36.69,136348.0,32.3601,32.6525,32.3601,32.5108,136348.0
2016-11-15 10:05:00,36.68,36.83,36.63,36.63,154138.0,32.5019,32.6348,32.4576,32.4576,154138.0
2016-11-15 10:10:00,36.63,36.65,36.52,36.6,153948.0,32.4576,32.4753,32.3601,32.431,153948.0
2016-11-15 10:15:00,36.6,36.63,36.52,36.54,159556.0,32.431,32.4576,32.3601,32.3778,159556.0
2016-11-15 10:20:00,36.54,36.64,36.53,36.63,61702.0,32.3778,32.4664,32.369,32.4576,61702.0
2016-11-15 10:25:00,36.65,36.74,36.61,36.73,109976.0,32.4753,32.5551,32.4399,32.5462,109976.0
2016-11-15 10:30:00,36.72,36.79,36.62,36.68,295404.0,32.5373,32.5994,32.4487,32.5019,295404.0
2016-11-15 10:35:00,36.67,36.87,36.67,36.8,128970.0,32.493,32.6703,32.493,32.6082,128970.0
2016-11-15 10:40:00,36.8,36.9,36.79,36.82,172484.0,32.6082,32.6968,32.5994,32.6259,172484.0
2016-11-15 10:45:00,36.83,36.88,36.7,36.74,93936.0,32.6348,32.6791,32.5196,32.5551,93936.0
2016-11-15 10:50:00,36.76,36.77,36.62,36.63,63484.0,32.5728,32.5816,32.4487,32.4576,63484.0
2016-11-15 10:55:00,36.65,36.68,36.55,36.6,83742.0,32.4753,32.5019,32.3867,32.431,83742.0
2016-11-15 11:00:00,36.6,36.68,36.58,36.58,65328.0,32.431,32.5019,32.4133,32.4133,65328.0
2016-11-15 11:05:00,36.56,36.63,36.55,36.58,77052.0,32.3956,32.4576,32.3867,32.4133,77052.0
2016-11-15 11:10:00,36.57,36.57,36.16,36.38,300056.0,32.4044,32.4044,32.0411,32.2361,300056.0
2016-11-15 11:15:00,36.39,36.67,36.34,36.66,313978.0,32.2449,32.493,32.2006,32.4842,313978.0
2016-11-15 11:20:00,36.66,36.74,36.45,36.66,167868.0,32.4842,32.5551,32.2981,32.4842,167868.0
2016-11-15 11:25:00,36.66,36.7,36.55,36.57,109244.0,32.4842,32.5196,32.3867,32.4044,109244.0
2016-11-15 11:30:00,36.56,36.7,36.55,36.65,127506.0,32.3956,32.5196,32.3867,32.4753,127506.0
2016-11-15 11:35:00,36.65,36.66,36.56,36.56,119472.0,32.4753,32.4842,32.3956,32.3956,119472.0
2016-11-15 11:40:00,36.56,36.64,36.49,36.5,102254.0,32.3956,32.4664,32.3335,32.3424,102254.0
2016-11-15 11:45:00,36.5,36.56,36.43,36.54,159974.0,32.3424,32.3956,32.2804,32.3778,159974.0
2016-11-15 11:50:00,36.52,36.55,36.39,36.46,164090.0,32.3601,32.3867,32.2449,32.307,164090.0
2016-11-15 11:55:00,36.48,36.49,36.38,36.38,89266.0,32.3247,32.3335,32.2361,32.2361,89266.0
2016-11-15 12:00:00,36.4,36.58,36.38,36.57,80698.0,32.2538,32.4133,32.2361,32.4044,80698.0
2016-11-15 12:05:00,36.57,36.7,36.57,36.68,69096.0,32.4044,32.5196,32.4044,32.5019,69096.0
2016-11-15 12:10:00,36.67,36.75,36.67,36.67,106114.0,32.493,32.5639,32.493,32.493,106114.0
2016-11-15 12:15:00,36.67,36.73,36.66,36.69,64078.0,32.493,32.5462,32.4842,32.5108,64078.0
2016-11-15 12:20:00,36.69,36.73,36.67,36.71,54206.0,32.5108,32.5462,32.493,32.5285,54206.0
2016-11-15 12:25:00,36.71,36.73,36.69,36.72,71590.0,32.5285,32.5462,32.5108,32.5373,71590.0
2016-11-15 12:30:00,36.71,36.79,36.7,36.76,54768.0,32.5285,32.5994,32.5196,32.5728,54768.0
2016-11-15 12:35:00,36.76,36.92,36.71,36.92,140796.0,32.5728,32.7146,32.5285,32.7146,140796.0
2016-11-15 12:40:00,36.92,36.92,36.78,36.8,112838.0,32.7146,32.7146,32.5905,32.6082,112838.0
2016-11-15 12:45:00,36.79,36.88,36.79,36.84,66742.0,32.5994,32.6791,32.5994,32.6437,66742.0
2016-11-15 12:50:00,36.84,36.9,36.79,36.8,94050.0,32.6437,32.6968,32.5994,32.6082,94050.0
2016-11-15 12:55:00,36.8,36.84,36.79,36.82,54108.0,32.6082,32.6437,32.5994,32.6259,54108.0
2016-11-15 13:00:00,36.81,36.85,36.81,36.81,78932.0,32.6171,32.6525,32.6171,32.6171,78932.0
2016-11-15 13:05:00,36.82,36.88,36.81,36.82,208454.0,32.6259,32.6791,32.6171,32.6259,208454.0
2016-11-15 13:10:00,36.82,36.9,36.81,36.9,57398.0,32.6259,32.6968,32.6171,32.6968,57398.0
2016-11-15 13:15:00,36.9,36.9,36.84,36.84,113386.0,32.6968,32.6968,32.6437,32.6437,113386.0
2016-11-15 13:20:00,36.83,36.87,36.83,36.86,56130.0,32.6348,32.6703,32.6348,32.6614,56130.0
2016-11-15 13:25:00,36.86,36.87,36.84,36.87,45370.0,32.6614,32.6703,32.6437,32.6703,45370.0
2016-11-15 13:30:00,36.87,36.88,36.84,36.87,47848.0,32.6703,32.6791,32.6437,32.6703,47848.0
2016-11-15 13:35:00,36.86,36.88,36.8,36.85,81700.0,32.6614,32.6791,32.6082,32.6525,81700.0
2016-11-15 13:40:00,36.81,36.84,36.75,36.83,75118.0,32.6171,32.6437,32.5639,32.6348,75118.0
2016-11-15 13:45:00,36.83,36.83,36.7,36.74,87434.0,32.6348,32.6348,32.5196,32.5551,87434.0
2016-11-15 13:50:00,36.74,36.76,36.7,36.72,103242.0,32.5551,32.5728,32.5196,32.5373,103242.0
2016-11-15 13:55:00,36.72,36.73,36.68,36.71,65332.0,32.5373,32.5462,32.5019,32.5285,65332.0
2016-11-15 14:00:00,36.72,36.73,36.65,36.67,97084.0,32.5373,32.5462,32.4753,32.493,97084.0
2016-11-15 14:05:00,36.67,36.67,36.63,36.63,93302.0,32.493,32.493,32.4576,32.4576,93302.0
2016-11-15 14:10:00,36.63,36.69,36.61,36.67,154988.0,32.4576,32.5108,32.4399,32.493,154988.0
2016-11-15 14:15:00,36.67,36.71,36.64,36.65,116892.0,32.493,32.5285,32.4664,32.4753,116892.0
2016-11-15 14:20:00,36.65,36.71,36.65,36.69,107170.0,32.4753,32.5285,32.4753,32.5108,107170.0
2016-11-15 14:25:00,36.69,36.73,36.67,36.71,114398.0,32.5108,32.5462,32.493,32.5285,114398.0
2016-11-15 14:30:00,36.71,36.8,36.71,36.79,81206.0,32.5285,32.6082,32.5285,32.5994,81206.0
2016-11-15 14:35:00,36.8,36.83,36.78,36.78,95838.0,32.6082,32.6348,32.5905,32.5905,95838.0
2016-11-15 14:40:00,36.78,36.84,36.75,36.84,115192.0,32.5905,32.6437,32.5639,32.6437,115192.0
2016-11-15 14:45:00,36.84,36.84,36.77,36.79,94270.0,32.6437,32.6437,32.5816,32.5994,94270.0
2016-11-15 14:50:00,36.79,36.82,36.77,36.82,76618.0,32.5994,32.6259,32.5816,32.6259,76618.0
2016-11-15 14:55:00,36.82,36.85,36.8,36.84,125834.0,32.6259,32.6525,32.6082,32.6437,125834.0
2016-11-15 15:00:00,36.83,36.83,36.77,36.79,161702.0,32.6348,32.6348,32.5816,32.5994,161702.0
2016-11-15 15:05:00,36.79,36.79,36.7,36.7,123666.0,32.5994,32.5994,32.5196,32.5196,123666.0
2016-11-15 15:10:00,36.7,36.72,36.67,36.7,173142.0,32.5196,32.5373,32.493,32.5196,173142.0
2016-11-15 15:15:00,36.71,36.73,36.69,36.7,117224.0,32.5285,32.5462,32.5108,32.5196,117224.0
2016-11-15 15:20:00,36.7,36.74,36.69,36.72,134240.0,32.5196,32.5551,32.5108,32.5373,134240.0
2016-11-15 15:25:00,36.73,36.76,36.72,36.76,120064.0,32.5462,32.5728,32.5373,32.5728,120064.0
2016-11-15 15:30:00,36.76,36.76,36.7,36.71,152168.0,32.5728,32.5728,32.5196,32.5285,152168.0
2016-11-15 15:35:00,36.72,36.74,36.68,36.72,157470.0,32.5373,32.5551,32.5019,32.5373,157470.0
2016-11-15 15:40:00,36.73,36.77,36.72,36.77,238752.0,32.5462,32.5816,32.5373,32.5816,238752.0
2016-11-15 15:45:00,36.77,36.77,36.69,36.71,330112.0,32.5816,32.5816,32.5108,32.5285,330112.0
2016-11-15 15:50:00,36.72,36.72,36.68,36.7,246748.0,32.5373,32.5373,32.5019,32.5196,246748.0
2016-11-15 15:55:00,36.7,36.75,36.65,36.74,505534.0,32.5196,32.5639,32.4753,32.5551,505534.0
2016-11-16 09:30:00,36.75,37.2,36.75,37.1,251154.0,32.5639,32.9627,32.5639,32.8741,251154.0
2016-11-16 09:35:00,37.1,37.74,37.1,37.73,471944.0,32.8741,33.4412,32.8741,33.4323,471944.0
2016-11-16 09:40:00,37.71,37.75,37.41,37.52,368014.0,33.4146,33.45,33.1487,33.2462,368014.0
2016-11-16 09:45:00,37.52,37.85,37.51,37.85,812380.0,33.2462,33.5386,33.2374,33.5386,812380.0
2016-11-16 09:50:00,37.84,37.9,37.74,37.76,344360.0,33.5298,33.5829,33.4412,33.4589,344360.0
2016-11-16 09:55:00,37.76,37.88,37.74,37.82,443832.0,33.4589,33.5652,33.4412,33.512,443832.0
2016-11-16 10:00:00,37.82,37.85,37.75,37.84,286562.0,33.512,33.5386,33.45,33.5298,286562.0
2016-11-16 10:05:00,37.84,38.09,37.77,38.09,430776.0,33.5298,33.7513,33.4677,33.7513,430776.0
2016-11-16 10:10:00,38.09,38.09,37.88,37.98,304970.0,33.7513,33.7513,33.5652,33.6538,304970.0
2016-11-16 10:15:00,37.98,38.08,37.98,37.99,220596.0,33.6538,33.7424,33.6538,33.6627,220596.0
2016-11-16 10:20:00,37.98,38.14,37.98,38.1,168180.0,33.6538,33.7956,33.6538,33.7601,168180.0
2016-11-16 10:25:00,38.1,38.13,38.05,38.11,124952.0,33.7601,33.7867,33.7158,33.769,124952.0
2016-11-16 10:30:00,38.1,38.13,37.94,37.96,208614.0,33.7601,33.7867,33.6184,33.6361,208614.0
2016-11-16 10:35:00,37.96,38.06,37.86,38.04,208264.0,33.6361,33.7247,33.5475,33.707,208264.0
2016-11-16 10:40:00,38.05,38.09,37.96,38.07,156596.0,33.7158,33.7513,33.6361,33.7336,156596.0
2016-11-16 10:45:00,38.05,38.06,37.93,37.94,135228.0,33.7158,33.7247,33.6095,33.6184,135228.0
2016-11-16 10:50:00,37.94,37.97,37.85,37.93,113842.0,33.6184,33.645,33.5386,33.6095,113842.0
2016-11-16 10:55:00,37.92,37.96,37.78,37.85,89186.0,33.6006,33.6361,33.4766,33.5386,89186.0
2016-11-16 11:00:00,37.85,37.88,37.81,37.87,118826.0,33.5386,33.5652,33.5032,33.5563,118826.0
2016-11-16 11:05:00,37.87,37.93,37.87,37.88,76838.0,33.5563,33.6095,33.5563,33.5652,76838.0
2016-11-16 11:10:00,37.88,37.9,37.84,37.88,75594.0,33.5652,33.5829,33.5298,33.5652,75594.0
2016-11-16 11:15:00,37.87,37.88,37.82,37.84,83110.0,33.5563,33.5652,33.512,33.5298,83110.0
2016-11-16 11:20:00,37.83,37.83,37.74,37.77,82870.0,33.5209,33.5209,33.4412,33.4677,82870.0
2016-11-16 11:25:00,37.77,37.79,37.68,37.78,115918.0,33.4677,33.4855,33.388,33.4766,115918.0
2016-11-16 11:30:00,37.78,37.84,37.77,37.83,76762.0,33.4766,33.5298,33.4677,33.5209,76762.0
2016-11-16 11:35:00,37.81,37.89,37.81,37.84,60448.0,33.5032,33.5741,33.5032,33.5298,60448.0
2016-11-16 11:40:00,37.84,37.88,37.82,37.83,44274.0,33.5298,33.5652,33.512,33.5209,44274.0
2016-11-16 11:45:00,37.82,37.85,37.79,37.84,60540.0,33.512,33.5386,33.4855,33.5298,60540.0
2016-11-16 11:50:00,37.84,37.85,37.77,37.77,66136.0,33.5298,33.5386,33.4677,33.4677,66136.0
2016-11-16 11:55:00,37.77,37.83,37.76,37.83,49572.0,33.4677,33.5209,33.4589,33.5209,49572.0
2016-11-16 12:00:00,37.83,37.9,37.81,37.88,76814.0,33.5209,33.5829,33.5032,33.5652,76814.0
2016-11-16 12:05:00,37.89,37.93,37.88,37.93,114538.0,33.5741,33.6095,33.5652,33.6095,114538.0
2016-11-16 12:10:00,37.93,37.99,37.92,37.98,75464.0,33.6095,33.6627,33.6006,33.6538,75464.0
2016-11-16 12:15:00,37.98,38.01,37.96,37.97,148544.0,33.6538,33.6804,33.6361,33.645,148544.0
2016-11-16 12:20:00,37.97,38.04,37.97,38.01,60498.0,33.645,33.707,33.645,33.6804,60498.0
2016-11-16 12:25:00,38.01,38.02,37.97,37.99,72458.0,33.6804,33.6893,33.645,33.6627,72458.0
2016-11-16 12:30:00,37.99,37.99,37.95,37.99,44726.0,33.6627,33.6627,33.6272,33.6627,44726.0
2016-11-16 12:35:00,37.99,38.04,37.98,38.02,65342.0,33.6627,33.707,33.6538,33.6893,65342.0
2016-11-16 12:40:00,38.02,38.02,37.99,37.99,58128.0,33.6893,33.6893,33.6627,33.6627,58128.0
2016-11-16 12:45:00,37.99,38.04,37.98,38.03,50270.0,33.6627,33.707,33.6538,33.6981,50270.0
2016-11-16 12:50:00,38.03,38.05,37.99,38.04,45914.0,33.6981,33.7158,33.6627,33.707,45914.0
2016-11-16 12:55:00,38.05,38.06,38.01,38.05,63686.0,33.7158,33.7247,33.6804,33.7158,63686.0
2016-11-16 13:00:00,38.05,38.09,38.02,38.05,43204.0,33.7158,33.7513,33.6893,33.7158,43204.0
2016-11-16 13:05:00,38.05,38.05,37.99,38.0,46386.0,33.7158,33.7158,33.6627,33.6715,46386.0
2016-11-16 13:10:00,38.01,38.07,37.98,38.07,99624.0,33.6804,33.7336,33.6538,33.7336,99624.0
2016-11-16 13:15:00,38.07,38.1,38.04,38.07,66794.0,33.7336,33.7601,33.707,33.7336,66794.0
2016-11-16 13:20:00,38.06,38.13,38.06,38.12,83482.0,33.7247,33.7867,33.7247,33.7779,83482.0
2016-11-16 13:25:00,38.12,38.14,38.1,38.13,68060.0,33.7779,33.7956,33.7601,33.7867,68060.0
2016-11-16 13:30:00,38.13,38.19,38.12,38.17,97618.0,33.7867,33.8399,33.7779,33.8222,97618.0
2016-11-16 13:35:00,38.18,38.24,38.14,38.18,118668.0,33.831,33.8842,33.7956,33.831,118668.0
2016-11-16 13:40:00,38.18,38.22,38.16,38.21,69290.0,33.831,33.8665,33.8133,33.8576,69290.0
2016-11-16 13:45:00,38.22,38.23,38.17,38.19,59532.0,33.8665,33.8753,33.8222,33.8399,59532.0
2016-11-16 13:50:00,38.18,38.24,38.18,38.23,64124.0,33.831,33.8842,33.831,33.8753,64124.0
2016-11-16 13:55:00,38.23,38.24,38.21,38.23,83924.0,33.8753,33.8842,33.8576,33.8753,83924.0
2016-11-16 14:00:00,38.23,38.23,38.2,38.23,53734.0,33.8753,33.8753,33.8488,33.8753,53734.0
2016-11-16 14:05:00,38.23,38.24,38.2,38.22,73440.0,33.8753,33.8842,33.8488,33.8665,73440.0
2016-11-16 14:10:00,38.22,38.24,38.22,38.22,65068.0,33.8665,33.8842,33.8665,33.8665,65068.0
2016-11-16 14:15:00,38.22,38.23,38.22,38.23,51568.0,33.8665,33.8753,33.8665,33.8753,51568.0
2016-11-16 14:20:00,38.23,38.23,38.13,38.13,185244.0,33.8753,33.8753,33.7867,33.7867,185244.0
2016-11-16 14:25:00,38.13,38.15,38.12,38.15,82428.0,33.7867,33.8045,33.7779,33.8045,82428.0
2016-11-16 14:30:00,38.15,38.16,38.09,38.1,94762.0,33.8045,33.8133,33.7513,33.7601,94762.0
2016-11-16 14:35:00,38.1,38.18,38.09,38.18,72198.0,33.7601,33.831,33.7513,33.831,72198.0
2016-11-16 14:40:00,38.18,38.21,38.13,38.14,97790.0,33.831,33.8576,33.7867,33.7956,97790.0
2016-11-16 14:45:00,38.14,38.17,38.14,38.16,59434.0,33.7956,33.8222,33.7956,33.8133,59434.0
2016-11-16 14:50:00,38.16,38.2,38.15,38.2,87994.0,33.8133,33.8488,33.8045,33.8488,87994.0
2016-11-16 14:55:00,38.2,38.23,38.18,38.2,120898.0,33.8488,33.8753,33.831,33.8488,120898.0
2016-11-16 15:00:00,38.2,38.23,38.19,38.19,94524.0,33.8488,33.8753,33.8399,33.8399,94524.0
2016-11-16 15:05:00,38.19,38.22,38.18,38.18,100872.0,33.8399,33.8665,33.831,33.831,100872.0
2016-11-16 15:10:00,38.18,38.22,38.17,38.2,137282.0,33.831,33.8665,33.8222,33.8488,137282.0
2016-11-16 15:15:00,38.2,38.24,38.19,38.21,120974.0,33.8488,33.8842,33.8399,33.8576,120974.0
2016-11-16 15:20:00,38.21,38.22,38.19,38.21,95270.0,33.8576,33.8665,33.8399,33.8576,95270.0
2016-11-16 15:25:00,38.21,38.23,38.2,38.21,115308.0,33.8576,33.8753,33.8488,33.8576,115308.0
2016-11-16 15:30:00,38.21,38.24,38.2,38.23,192506.0,33.8576,33.8842,33.8488,33.8753,192506.0
2016-11-16 15:35:00,38.23,38.25,38.23,38.24,190712.0,33.8753,33.8931,33.8753,33.8842,190712.0
2016-11-16 15:40:00,38.24,38.26,38.23,38.23,257102.0,33.8842,33.9019,33.8753,33.8753,257102.0
2016-11-16 15:45:00,38.24,38.24,38.21,38.21,195816.0,33.8842,33.8842,33.8576,33.8576,195816.0
2016-11-16 15:50:00,38.21,38.22,38.19,38.2,244370.0,33.8576,33.8665,33.8399,33.8488,244370.0
2016-11-16 15:55:00,38.19,38.22,38.19,38.21,340494.0,33.8399,33.8665,33.8399,33.8576,340494.0
2016-11-17 09:30:00,38.04,38.11,37.85,37.9,351350.0,33.707,33.769,33.5386,33.5829,351350.0
2016-11-17 09:35:00,37.88,37.98,37.74,37.76,137822.0,33.5652,33.6538,33.4412,33.4589,137822.0
2016-11-17 09:40:00,37.76,37.97,37.72,37.95,152492.0,33.4589,33.645,33.4234,33.6272,152492.0
2016-11-17 09:45:00,37.95,38.02,37.88,37.99,228532.0,33.6272,33.6893,33.5652,33.6627,228532.0
2016-11-17 09:50:00,37.98,37.99,37.9,37.98,104220.0,33.6538,33.6627,33.5829,33.6538,104220.0
2016-11-17 09:55:00,37.98,38.04,37.97,38.01,262206.0,33.6538,33.707,33.645,33.6804,262206.0
2016-11-17 10:00:00,38.01,38.1,38.01,38.01,109040.0,33.6804,33.7601,33.6804,33.6804,109040.0
2016-11-17 10:05:00,38.02,38.11,38.01,38.11,98278.0,33.6893,33.769,33.6804,33.769,98278.0
2016-11-17 10:10:00,38.1,38.13,38.06,38.06,99934.0,33.7601,33.7867,33.7247,33.7247,99934.0
2016-11-17 10:15:00,38.06,38.23,38.04,38.23,161306.0,33.7247,33.8753,33.707,33.8753,161306.0
2016-11-17 10:20:00,38.23,38.29,38.17,38.28,130122.0,33.8753,33.9285,33.8222,33.9196,130122.0
2016-11-17 10:25:00,38.27,38.28,38.21,38.21,176372.0,33.9108,33.9196,33.8576,33.8576,176372.0
2016-11-17 10:30:00,38.22,38.25,38.16,38.17,260664.0,33.8665,33.8931,33.8133,33.8222,260664.0
2016-11-17 10:35:00,38.17,38.3,38.17,38.28,65432.0,33.8222,33.9374,33.8222,33.9196,65432.0
2016-11-17 10:40:00,38.28,38.29,38.18,38.23,64806.0,33.9196,33.9285,33.831,33.8753,64806.0
2016-11-17 10:45:00,38.23,38.23,38.17,38.18,47960.0,33.8753,33.8753,33.8222,33.831,47960.0
2016-11-17 10:50:00,38.17,38.21,38.13,38.15,131292.0,33.8222,33.8576,33.7867,33.8045,131292.0
2016-11-17 10:55:00,38.14,38.15,38.08,38.09,96834.0,33.7956,33.8045,33.7424,33.7513,96834.0
2016-11-17 11:00:00,38.09,38.15,38.09,38.1,71418.0,33.7513,33.8045,33.7513,33.7601,71418.0
2016-11-17 11:05:00,38.1,38.16,38.1,38.13,69830.0,33.7601,33.8133,33.7601,33.7867,69830.0
2016-11-17 11:10:00,38.13,38.13,38.06,38.08,65384.0,33.7867,33.7867,33.7247,33.7424,65384.0
2016-11-17 11:15:00,38.08,38.1,38.07,38.07,60180.0,33.7424,33.7601,33.7336,33.7336,60180.0
2016-11-17 11:20:00,38.07,38.21,38.07,38.21,119792.0,33.7336,33.8576,33.7336,33.8576,119792.0
2016-11-17 11:25:00,38.21,38.27,38.21,38.27,37846.0,33.8576,33.9108,33.8576,33.9108,37846.0
2016-11-17 11:30:00,38.27,38.3,38.24,38.26,63766.0,33.9108,33.9374,33.8842,33.9019,63766.0
2016-11-17 11:35:00,38.26,38.33,38.24,38.3,57720.0,33.9019,33.9639,33.8842,33.9374,57720.0
2016-11-17 11:40:00,38.3,38.35,38.28,38.35,110750.0,33.9374,33.9817,33.9196,33.9817,110750.0
2016-11-17 11:45:00,38.35,38.35,38.32,38.34,104872.0,33.9817,33.9817,33.9551,33.9728,104872.0
2016-11-17 11:50:00,38.34,38.39,38.33,38.34,239086.0,33.9728,34.0171,33.9639,33.9728,239086.0
2016-11-17 11:55:00,38.35,38.35,38.23,38.25,203590.0,33.9817,33.9817,33.8753,33.8931,203590.0
2016-11-17 12:00:00,38.25,38.27,38.23,38.26,81928.0,33.8931,33.9108,33.8753,33.9019,81928.0
2016-11-17 12:05:00,38.26,38.26,38.15,38.18,110178.0,33.9019,33.9019,33.8045,33.831,110178.0
2016-11-17 12:10:00,38.18,38.22,38.16,38.16,93724.0,33.831,33.8665,33.8133,33.8133,93724.0
2016-11-17 12:15:00,38.17,38.22,38.16,38.19,65414.0,33.8222,33.8665,33.8133,33.8399,65414.0
2016-11-17 12:20:00,38.2,38.21,38.17,38.18,57158.0,33.8488,33.8576,33.8222,33.831,57158.0
2016-11-17 12:25:00,38.18,38.23,38.17,38.22,59276.0,33.831,33.8753,33.8222,33.8665,59276.0
2016-11-17 12:30:00,38.22,38.25,38.2,38.21,70788.0,33.8665,33.8931,33.8488,33.8576,70788.0
2016-11-17 12:35:00,38.21,38.27,38.21,38.26,50392.0,33.8576,33.9108,33.8576,33.9019,50392.0
2016-11-17 12:40:00,38.26,38.32,38.25,38.32,79478.0,33.9019,33.9551,33.8931,33.9551,79478.0
2016-11-17 12:45:00,38.32,38.39,38.25,38.38,132088.0,33.9551,34.0171,33.8931,34.0083,132088.0
2016-11-17 12:50:00,38.38,38.4,38.36,38.37,40954.0,34.0083,34.026,33.9905,33.9994,40954.0
2016-11-17 12:55:00,38.37,38.44,38.36,38.4,47914.0,33.9994,34.0614,33.9905,34.026,47914.0
2016-11-17 13:00:00,38.41,38.44,38.39,38.39,55988.0,34.0348,34.0614,34.0171,34.0171,55988.0
2016-11-17 13:05:00,38.39,38.45,38.39,38.42,77494.0,34.0171,34.0703,34.0171,34.0437,77494.0
2016-11-17 13:10:00,38.42,38.43,38.38,38.39,83514.0,34.0437,34.0526,34.0083,34.0171,83514.0
2016-11-17 13:15:00,38.4,38.43,38.33,38.35,171934.0,34.026,34.0526,33.9639,33.9817,171934.0
2016-11-17 13:20:00,38.35,38.35,38.32,38.32,37936.0,33.9817,33.9817,33.9551,33.9551,37936.0
2016-11-17 13:25:00,38.33,38.34,38.28,38.31,129618.0,33.9639,33.9728,33.9196,33.9462,129618.0
2016-11-17 13:30:00,38.32,38.32,38.3,38.32,48734.0,33.9551,33.9551,33.9374,33.9551,48734.0
2016-11-17 13:35:00,38.32,38.35,38.32,38.33,52534.0,33.9551,33.9817,33.9551,33.9639,52534.0
2016-11-17 13:40:00,38.33,38.37,38.33,38.35,80088.0,33.9639,33.9994,33.9639,33.9817,80088.0
2016-11-17 13:45:00,38.35,38.37,38.34,38.35,40132.0,33.9817,33.9994,33.9728,33.9817,40132.0
2016-11-17 13:50:00,38.35,38.36,38.34,38.35,70102.0,33.9817,33.9905,33.9728,33.9817,70102.0
2016-11-17 13:55:00,38.35,38.38,38.31,38.32,134112.0,33.9817,34.0083,33.9462,33.9551,134112.0
2016-11-17 14:00:00,38.32,38.34,38.29,38.3,76314.0,33.9551,33.9728,33.9285,33.9374,76314.0
2016-11-17 14:05:00,38.29,38.32,38.29,38.32,58830.0,33.9285,33.9551,33.9285,33.9551,58830.0
2016-11-17 14:10:00,38.32,38.33,38.3,38.32,66050.0,33.9551,33.9639,33.9374,33.9551,66050.0
2016-11-17 14:15:00,38.32,38.34,38.32,38.33,62422.0,33.9551,33.9728,33.9551,33.9639,62422.0
2016-11-17 14:20:00,38.32,38.33,38.32,38.33,58506.0,33.9551,33.9639,33.9551,33.9639,58506.0
2016-11-17 14:25:00,38.33,38.33,38.32,38.33,63134.0,33.9639,33.9639,33.9551,33.9639,63134.0
2016-11-17 14:30:00,38.33,38.33,38.28,38.29,77594.0,33.9639,33.9639,33.9196,33.9285,77594.0
2016-11-17 14:35:00,38.29,38.31,38.24,38.31,62850.0,33.9285,33.9462,33.8842,33.9462,62850.0
2016-11-17 14:40:00,38.31,38.32,38.3,38.32,36140.0,33.9462,33.9551,33.9374,33.9551,36140.0
2016-11-17 14:45:00,38.31,38.32,38.3,38.31,44894.0,33.9462,33.9551,33.9374,33.9462,44894.0
2016-11-17 14:50:00,38.32,38.34,38.32,38.34,39368.0,33.9551,33.9728,33.9551,33.9728,39368.0
2016-11-17 14:55:00,38.34,38.35,38.33,38.35,66174.0,33.9728,33.9817,33.9639,33.9817,66174.0
2016-11-17 15:00:00,38.35,38.39,38.33,38.39,83832.0,33.9817,34.0171,33.9639,34.0171,83832.0
2016-11-17 15:05:00,38.38,38.45,38.38,38.44,116264.0,34.0083,34.0703,34.0083,34.0614,116264.0
2016-11-17 15:10:00,38.44,38.47,38.44,38.45,95444.0,34.0614,34.088,34.0614,34.0703,95444.0
2016-11-17 15:15:00,38.45,38.45,38.41,38.41,141760.0,34.0703,34.0703,34.0348,34.0348,141760.0
2016-11-17 15:20:00,38.41,38.43,38.38,38.43,124190.0,34.0348,34.0526,34.0083,34.0526,124190.0
2016-11-17 15:25:00,38.42,38.44,38.41,38.43,147598.0,34.0437,34.0614,34.0348,34.0526,147598.0
2016-11-17 15:30:00,38.43,38.47,38.42,38.47,271598.0,34.0526,34.088,34.0437,34.088,271598.0
2016-11-17 15:35:00,38.47,38.5,38.47,38.49,263816.0,34.088,34.1146,34.088,34.1057,263816.0
2016-11-17 15:40:00,38.49,38.52,38.49,38.52,195364.0,34.1057,34.1323,34.1057,34.1323,195364.0
2016-11-17 15:45:00,38.52,38.57,38.52,38.54,350242.0,34.1323,34.1766,34.1323,34.15,350242.0
2016-11-17 15:50:00,38.54,38.54,38.49,38.54,230612.0,34.15,34.15,34.1057,34.15,230612.0
2016-11-17 15:55:00,38.54,38.56,38.52,38.55,428276.0,34.15,34.1677,34.1323,34.1589,428276.0
2016-11-18 09:30:00,38.47,38.8,38.35,38.62,524786.0,34.088,34.3804,33.9817,34.2209,524786.0
2016-11-18 09:35:00,38.59,38.63,38.34,38.37,105772.0,34.1943,34.2298,33.9728,33.9994,105772.0
2016-11-18 09:40:00,38.38,38.41,38.24,38.36,163256.0,34.0083,34.0348,33.8842,33.9905,163256.0
2016-11-18 09:45:00,38.36,38.46,38.36,38.44,101104.0,33.9905,34.0791,33.9905,34.0614,101104.0
2016-11-18 09:50:00,38.44,38.6,38.44,38.54,69330.0,34.0614,34.2032,34.0614,34.15,69330.0
2016-11-18 09:55:00,38.54,38.6,38.52,38.54,112556.0,34.15,34.2032,34.1323,34.15,112556.0
2016-11-18 10:00:00,38.55,38.64,38.5,38.64,132634.0,34.1589,34.2386,34.1146,34.2386,132634.0
2016-11-18 10:05:00,38.63,38.78,38.63,38.77,139364.0,34.2298,34.3627,34.2298,34.3538,139364.0
2016-11-18 10:10:00,38.77,38.87,38.77,38.87,169260.0,34.3538,34.4424,34.3538,34.4424,169260.0
2016-11-18 10:15:00,38.88,38.89,38.8,38.83,133170.0,34.4513,34.4602,34.3804,34.407,133170.0
2016-11-18 10:20:00,38.81,38.84,38.8,38.81,62208.0,34.3893,34.4159,34.3804,34.3893,62208.0
2016-11-18 10:25:00,38.81,38.85,38.76,38.83,104714.0,34.3893,34.4247,34.345,34.407,104714.0
2016-11-18 10:30:00,38.83,38.86,38.79,38.83,66614.0,34.407,34.4336,34.3715,34.407,66614.0
2016-11-18 10:35:00,38.82,38.83,38.78,38.8,94860.0,34.3981,34.407,34.3627,34.3804,94860.0
2016-11-18 10:40:00,38.8,38.8,38.74,38.78,127090.0,34.3804,34.3804,34.3272,34.3627,127090.0
2016-11-18 10:45:00,38.78,38.82,38.75,38.76,186326.0,34.3627,34.3981,34.3361,34.345,186326.0
2016-11-18 10:50:00,38.76,38.79,38.67,38.71,88950.0,34.345,34.3715,34.2652,34.3007,88950.0
2016-11-18 10:55:00,38.71,38.75,38.7,38.72,131634.0,34.3007,34.3361,34.2918,34.3095,131634.0
2016-11-18 11:00:00,38.72,38.73,38.67,38.7,85972.0,34.3095,34.3184,34.2652,34.2918,85972.0
2016-11-18 11:05:00,38.7,38.7,38.62,38.65,89642.0,34.2918,34.2918,34.2209,34.2475,89642.0
2016-11-18 11:10:00,38.64,38.66,38.6,38.63,82660.0,34.2386,34.2564,34.2032,34.2298,82660.0
2016-11-18 11:15:00,38.63,38.74,38.62,38.74,84092.0,34.2298,34.3272,34.2209,34.3272,84092.0
2016-11-18 11:20:00,38.74,38.77,38.7,38.74,122288.0,34.3272,34.3538,34.2918,34.3272,122288.0
2016-11-18 11:25:00,38.73,38.74,38.7,38.74,77094.0,34.3184,34.3272,34.2918,34.3272,77094.0
2016-11-18 11:30:00,38.74,38.74,38.66,38.67,58352.0,34.3272,34.3272,34.2564,34.2652,58352.0
2016-11-18 11:35:00,38.67,38.7,38.65,38.68,129322.0,34.2652,34.2918,34.2475,34.2741,129322.0
2016-11-18 11:40:00,38.67,38.72,38.65,38.68,46254.0,34.2652,34.3095,34.2475,34.2741,46254.0
2016-11-18 11:45:00,38.68,38.72,38.67,38.67,54100.0,34.2741,34.3095,34.2652,34.2652,54100.0
2016-11-18 11:50:00,38.67,38.7,38.62,38.65,62596.0,34.2652,34.2918,34.2209,34.2475,62596.0
2016-11-18 11:55:00,38.64,38.67,38.61,38.63,56080.0,34.2386,34.2652,34.2121,34.2298,56080.0
2016-11-18 12:00:00,38.63,38.67,38.63,38.65,49284.0,34.2298,34.2652,34.2298,34.2475,49284.0
2016-11-18 12:05:00,38.65,38.68,38.62,38.66,58798.0,34.2475,34.2741,34.2209,34.2564,58798.0
2016-11-18 12:10:00,38.67,38.71,38.67,38.69,42226.0,34.2652,34.3007,34.2652,34.2829,42226.0
2016-11-18 12:15:00,38.69,38.74,38.69,38.7,62160.0,34.2829,34.3272,34.2829,34.2918,62160.0
2016-11-18 12:20:00,38.7,38.74,38.7,38.74,39934.0,34.2918,34.3272,34.2918,34.3272,39934.0
2016-11-18 12:25:00,38.74,38.76,38.73,38.74,62296.0,34.3272,34.345,34.3184,34.3272,62296.0
2016-11-18 12:30:00,38.74,38.76,38.72,38.72,40626.0,34.3272,34.345,34.3095,34.3095,40626.0
2016-11-18 12:35:00,38.72,38.73,38.7,38.72,54062.0,34.3095,34.3184,34.2918,34.3095,54062.0
2016-11-18 12:40:00,38.73,38.74,38.71,38.73,34026.0,34.3184,34.3272,34.3007,34.3184,34026.0
2016-11-18 12:45:00,38.73,38.74,38.7,38.73,42968.0,34.3184,34.3272,34.2918,34.3184,42968.0
2016-11-18 12:50:00,38.74,38.77,38.74,38.77,36736.0,34.3272,34.3538,34.3272,34.3538,36736.0
2016-11-18 12:55:00,38.77,38.79,38.76,38.78,33310.0,34.3538,34.3715,34.345,34.3627,33310.0
2016-11-18 13:00:00,38.78,38.83,38.77,38.81,58894.0,34.3627,34.407,34.3538,34.3893,58894.0
2016-11-18 13:05:00,38.81,38.86,38.8,38.84,43224.0,34.3893,34.4336,34.3804,34.4159,43224.0
2016-11-18 13:10:00,38.83,38.87,38.83,38.85,42526.0,34.407,34.4424,34.407,34.4247,42526.0
2016-11-18 13:15:00,38.85,38.85,38.81,38.84,50690.0,34.4247,34.4247,34.3893,34.4159,50690.0
2016-11-18 13:20:00,38.84,38.85,38.81,38.82,43028.0,34.4159,34.4247,34.3893,34.3981,43028.0
2016-11-18 13:25:00,38.82,38.88,38.81,38.85,43298.0,34.3981,34.4513,34.3893,34.4247,43298.0
2016-11-18 13:30:00,38.85,38.91,38.85,38.87,60260.0,34.4247,34.4779,34.4247,34.4424,60260.0
2016-11-18 13:35:00,38.87,38.91,38.82,38.9,79948.0,34.4424,34.4779,34.3981,34.469,79948.0
2016-11-18 13:40:00,38.9,38.95,38.89,38.94,143492.0,34.469,34.5133,34.4602,34.5045,143492.0
2016-11-18 13:45:00,38.94,38.97,38.91,38.92,111508.0,34.5045,34.531,34.4779,34.4867,111508.0
2016-11-18 13:50:00,38.91,38.94,38.9,38.93,88518.0,34.4779,34.5045,34.469,34.4956,88518.0
2016-11-18 13:55:00,38.92,38.94,38.9,38.93,81086.0,34.4867,34.5045,34.469,34.4956,81086.0
2016-11-18 14:00:00,38.92,38.93,38.89,38.9,68232.0,34.4867,34.4956,34.4602,34.469,68232.0
2016-11-18 14:05:00,38.9,38.91,38.84,38.85,64064.0,34.469,34.4779,34.4159,34.4247,64064.0
2016-11-18 14:10:00,38.86,38.9,38.85,38.88,43136.0,34.4336,34.469,34.4247,34.4513,43136.0
2016-11-18 14:15:00,38.88,38.92,38.87,38.91,74824.0,34.4513,34.4867,34.4424,34.4779,74824.0
2016-11-18 14:20:00,38.91,38.93,38.9,38.92,70164.0,34.4779,34.4956,34.469,34.4867,70164.0
2016-11-18 14:25:00,38.93,38.94,38.9,38.92,86944.0,34.4956,34.5045,34.469,34.4867,86944.0
2016-11-18 14:30:00,38.92,38.95,38.91,38.92,50850.0,34.4867,34.5133,34.4779,34.4867,50850.0
2016-11-18 14:35:00,38.91,38.93,38.91,38.92,57568.0,34.4779,34.4956,34.4779,34.4867,57568.0
2016-11-18 14:40:00,38.93,38.95,38.91,38.91,73704.0,34.4956,34.5133,34.4779,34.4779,73704.0
2016-11-18 14:45:00,38.92,38.93,38.85,38.85,58224.0,34.4867,34.4956,34.4247,34.4247,58224.0
2016-11-18 14:50:00,38.85,38.85,38.8,38.82,48120.0,34.4247,34.4247,34.3804,34.3981,48120.0
2016-11-18 14:55:00,38.82,38.85,38.8,38.8,57794.0,34.3981,34.4247,34.3804,34.3804,57794.0
2016-11-18 15:00:00,38.79,38.87,38.79,38.87,54706.0,34.3715,34.4424,34.3715,34.4424,54706.0
2016-11-18 15:05:00,38.87,38.87,38.83,38.85,71112.0,34.4424,34.4424,34.407,34.4247,71112.0
2016-11-18 15:10:00,38.85,38.88,38.84,38.87,71198.0,34.4247,34.4513,34.4159,34.4424,71198.0
2016-11-18 15:15:00,38.88,38.92,38.87,38.9,75224.0,34.4513,34.4867,34.4424,34.469,75224.0
2016-11-18 15:20:00,38.91,38.91,38.87,38.91,58890.0,34.4779,34.4779,34.4424,34.4779,58890.0
2016-11-18 15:25:00,38.91,38.91,38.88,38.89,96598.0,34.4779,34.4779,34.4513,34.4602,96598.0
2016-11-18 15:30:00,38.88,38.89,38.82,38.83,102734.0,34.4513,34.4602,34.3981,34.407,102734.0
2016-11-18 15:35:00,38.83,38.83,38.79,38.8,155470.0,34.407,34.407,34.3715,34.3804,155470.0
2016-11-18 15:40:00,38.8,38.83,38.8,38.82,120968.0,34.3804,34.407,34.3804,34.3981,120968.0
2016-11-18 15:45:00,38.82,38.87,38.82,38.87,226822.0,34.3981,34.4424,34.3981,34.4424,226822.0
2016-11-18 15:50:00,38.87,38.87,38.84,38.85,243924.0,34.4424,34.4424,34.4159,34.4247,243924.0
2016-11-18 15:55:00,38.85,38.88,38.84,38.87,529768.0,34.4247,34.4513,34.4159,34.4424,529768.0
2016-11-21 09:30:00,38.74,38.76,38.6,38.61,192944.0,34.3272,34.345,34.2032,34.2121,192944.0
2016-11-21 09:35:00,38.63,38.67,38.59,38.66,118984.0,34.2298,34.2652,34.1943,34.2564,118984.0
2016-11-21 09:40:00,38.65,38.79,38.65,38.72,59020.0,34.2475,34.3715,34.2475,34.3095,59020.0
2016-11-21 09:45:00,38.72,38.81,38.72,38.77,31448.0,34.3095,34.3893,34.3095,34.3538,31448.0
2016-11-21 09:50:00,38.76,38.76,38.72,38.74,79926.0,34.345,34.345,34.3095,34.3272,79926.0
2016-11-21 09:55:00,38.74,38.76,38.69,38.74,174334.0,34.3272,34.345,34.2829,34.3272,174334.0
2016-11-21 10:00:00,38.74,38.79,38.73,38.77,168856.0,34.3272,34.3715,34.3184,34.3538,168856.0
2016-11-21 10:05:00,38.77,38.82,38.74,38.82,165910.0,34.3538,34.3981,34.3272,34.3981,165910.0
2016-11-21 10:10:00,38.81,38.86,38.77,38.77,61182.0,34.3893,34.4336,34.3538,34.3538,61182.0
2016-11-21 10:15:00,38.77,38.79,38.74,38.74,50164.0,34.3538,34.3715,34.3272,34.3272,50164.0
2016-11-21 10:20:00,38.74,38.74,38.69,38.7,56196.0,34.3272,34.3272,34.2829,34.2918,56196.0
2016-11-21 10:25:00,38.7,38.71,38.6,38.63,151506.0,34.2918,34.3007,34.2032,34.2298,151506.0
2016-11-21 10:30:00,38.62,38.69,38.62,38.67,49546.0,34.2209,34.2829,34.2209,34.2652,49546.0
2016-11-21 10:35:00,38.68,38.7,38.67,38.67,54052.0,34.2741,34.2918,34.2652,34.2652,54052.0
2016-11-21 10:40:00,38.66,38.74,38.63,38.74,56946.0,34.2564,34.3272,34.2298,34.3272,56946.0
2016-11-21 10:45:00,38.75,38.75,38.69,38.7,53876.0,34.3361,34.3361,34.2829,34.2918,53876.0
2016-11-21 10:50:00,38.7,38.72,38.7,38.72,42834.0,34.2918,34.3095,34.2918,34.3095,42834.0
2016-11-21 10:55:00,38.72,38.76,38.72,38.74,45346.0,34.3095,34.345,34.3095,34.3272,45346.0
2016-11-21 11:00:00,38.74,38.8,38.74,38.78,78624.0,34.3272,34.3804,34.3272,34.3627,78624.0
2016-11-21 11:05:00,38.79,38.79,38.73,38.74,38944.0,34.3715,34.3715,34.3184,34.3272,38944.0
2016-11-21 11:10:00,38.74,38.79,38.73,38.73,36828.0,34.3272,34.3715,34.3184,34.3184,36828.0
2016-11-21 11:15:00,38.73,38.74,38.71,38.71,28978.0,34.3184,34.3272,34.3007,34.3007,28978.0
2016-11-21 11:20:00,38.72,38.74,38.7,38.73,32372.0,34.3095,34.3272,34.2918,34.3184,32372.0
2016-11-21 11:25:00,38.74,38.74,38.7,38.7,55948.0,34.3272,34.3272,34.2918,34.2918,55948.0
2016-11-21 11:30:00,38.71,38.73,38.7,38.71,46112.0,34.3007,34.3184,34.2918,34.3007,46112.0
2016-11-21 11:35:00,38.71,38.74,38.7,38.74,51570.0,34.3007,34.3272,34.2918,34.3272,51570.0
2016-11-21 11:40:00,38.74,38.74,38.7,38.71,40584.0,34.3272,34.3272,34.2918,34.3007,40584.0
2016-11-21 11:45:00,38.71,38.74,38.71,38.74,34922.0,34.3007,34.3272,34.3007,34.3272,34922.0
2016-11-21 11:50:00,38.74,38.78,38.74,38.78,63592.0,34.3272,34.3627,34.3272,34.3627,63592.0
2016-11-21 11:55:00,38.77,38.8,38.76,38.79,34018.0,34.3538,34.3804,34.345,34.3715,34018.0
2016-11-21 12:00:00,38.79,38.8,38.76,38.8,113194.0,34.3715,34.3804,34.345,34.3804,113194.0
2016-11-21 12:05:00,38.8,38.85,38.79,38.81,37512.0,34.3804,34.4247,34.3715,34.3893,37512.0
2016-11-21 12:10:00,38.8,38.82,38.79,38.79,48498.0,34.3804,34.3981,34.3715,34.3715,48498.0
2016-11-21 12:15:00,38.79,38.81,38.79,38.81,39800.0,34.3715,34.3893,34.3715,34.3893,39800.0
2016-11-21 12:20:00,38.81,38.82,38.79,38.82,45488.0,34.3893,34.3981,34.3715,34.3981,45488.0
2016-11-21 12:25:00,38.82,38.83,38.81,38.83,57376.0,34.3981,34.407,34.3893,34.407,57376.0
2016-11-21 12:30:00,38.83,38.84,38.8,38.82,41930.0,34.407,34.4159,34.3804,34.3981,41930.0
2016-11-21 12:35:00,38.82,38.84,38.77,38.77,32100.0,34.3981,34.4159,34.3538,34.3538,32100.0
2016-11-21 12:40:00,38.77,38.82,38.77,38.82,27038.0,34.3538,34.3981,34.3538,34.3981,27038.0
2016-11-21 12:45:00,38.82,38.82,38.8,38.8,24566.0,34.3981,34.3981,34.3804,34.3804,24566.0
2016-11-21 12:50:00,38.8,38.82,38.79,38.79,29874.0,34.3804,34.3981,34.3715,34.3715,29874.0
2016-11-21 12:55:00,38.79,38.8,38.73,38.74,30438.0,34.3715,34.3804,34.3184,34.3272,30438.0
2016-11-21 13:00:00,38.74,38.77,38.74,38.76,41768.0,34.3272,34.3538,34.3272,34.345,41768.0
2016-11-21 13:05:00,38.76,38.8,38.76,38.8,33182.0,34.345,34.3804,34.345,34.3804,33182.0
2016-11-21 13:10:00,38.79,38.8,38.77,38.78,34262.0,34.3715,34.3804,34.3538,34.3627,34262.0
2016-11-21 13:15:00,38.77,38.8,38.77,38.77,31694.0,34.3538,34.3804,34.3538,34.3538,31694.0
2016-11-21 13:20:00,38.77,38.8,38.77,38.79,36066.0,34.3538,34.3804,34.3538,34.3715,36066.0
2016-11-21 13:25:00,38.78,38.8,38.77,38.79,26188.0,34.3627,34.3804,34.3538,34.3715,26188.0
2016-11-21 13:30:00,38.79,38.8,38.79,38.79,51514.0,34.3715,34.3804,34.3715,34.3715,51514.0
2016-11-21 13:35:00,38.79,38.79,38.76,38.77,31124.0,34.3715,34.3715,34.345,34.3538,31124.0
2016-11-21 13:40:00,38.77,38.78,38.77,38.77,18088.0,34.3538,34.3627,34.3538,34.3538,18088.0
2016-11-21 13:45:00,38.78,38.79,38.74,38.75,41538.0,34.3627,34.3715,34.3272,34.3361,41538.0
2016-11-21 13:50:00,38.76,38.76,38.72,38.72,31636.0,34.345,34.345,34.3095,34.3095,31636.0
2016-11-21 13:55:00,38.73,38.74,38.69,38.69,47406.0,34.3184,34.3272,34.2829,34.2829,47406.0
2016-11-21 14:00:00,38.69,38.72,38.69,38.7,64148.0,34.2829,34.3095,34.2829,34.2918,64148.0
2016-11-21 14:05:00,38.7,38.71,38.69,38.7,62510.0,34.2918,34.3007,34.2829,34.2918,62510.0
2016-11-21 14:10:00,38.7,38.7,38.69,38.7,37578.0,34.2918,34.2918,34.2829,34.2918,37578.0
2016-11-21 14:15:00,38.7,38.72,38.69,38.7,28160.0,34.2918,34.3095,34.2829,34.2918,28160.0
2016-11-21 14:20:00,38.7,38.71,38.69,38.7,45922.0,34.2918,34.3007,34.2829,34.2918,45922.0
2016-11-21 14:25:00,38.69,38.71,38.69,38.69,54880.0,34.2829,34.3007,34.2829,34.2829,54880.0
2016-11-21 14:30:00,38.69,38.73,38.69,38.71,37910.0,34.2829,34.3184,34.2829,34.3007,37910.0
2016-11-21 14:35:00,38.71,38.73,38.71,38.73,40162.0,34.3007,34.3184,34.3007,34.3184,40162.0
2016-11-21 14:40:00,38.72,38.74,38.72,38.72,56564.0,34.3095,34.3272,34.3095,34.3095,56564.0
2016-11-21 14:45:00,38.72,38.74,38.71,38.73,42432.0,34.3095,34.3272,34.3007,34.3184,42432.0
2016-11-21 14:50:00,38.73,38.74,38.71,38.71,36294.0,34.3184,34.3272,34.3007,34.3007,36294.0
2016-11-21 14:55:00,38.72,38.73,38.72,38.72,32948.0,34.3095,34.3184,34.3095,34.3095,32948.0
2016-11-21 15:00:00,38.73,38.77,38.72,38.77,37500.0,34.3184,34.3538,34.3095,34.3538,37500.0
2016-11-21 15:05:00,38.77,38.79,38.74,38.74,51252.0,34.3538,34.3715,34.3272,34.3272,51252.0
2016-11-21 15:10:00,38.74,38.76,38.73,38.75,115692.0,34.3272,34.345,34.3184,34.3361,115692.0
2016-11-21 15:15:00,38.76,38.76,38.74,38.75,84522.0,34.345,34.345,34.3272,34.3361,84522.0
2016-11-21 15:20:00,38.74,38.76,38.71,38.73,100948.0,34.3272,34.345,34.3007,34.3184,100948.0
2016-11-21 15:25:00,38.73,38.74,38.73,38.73,69916.0,34.3184,34.3272,34.3184,34.3184,69916.0
2016-11-21 15:30:00,38.73,38.74,38.73,38.74,69000.0,34.3184,34.3272,34.3184,34.3272,69000.0
2016-11-21 15:35:00,38.74,38.74,38.73,38.73,77046.0,34.3272,34.3272,34.3184,34.3184,77046.0
2016-11-21 15:40:00,38.73,38.74,38.72,38.73,129386.0,34.3184,34.3272,34.3095,34.3184,129386.0
2016-11-21 15:45:00,38.73,38.74,38.73,38.74,109114.0,34.3184,34.3272,34.3184,34.3272,109114.0
2016-11-21 15:50:00,38.74,38.78,38.72,38.75,242934.0,34.3272,34.3627,34.3095,34.3361,242934.0
2016-11-21 15:55:00,38.75,38.86,38.74,38.84,846252.0,34.3361,34.4336,34.3272,34.4159,846252.0
2016-11-22 09:30:00,38.98,39.2,38.9,39.09,276442.0,34.5399,34.7348,34.469,34.6374,276442.0
2016-11-22 09:35:00,39.05,39.14,38.97,39.11,71190.0,34.6019,34.6817,34.531,34.6551,71190.0
2016-11-22 09:40:00,39.13,39.17,38.97,38.98,61970.0,34.6728,34.7083,34.531,34.5399,61970.0
2016-11-22 09:45:00,38.99,39.11,38.99,39.04,64686.0,34.5488,34.6551,34.5488,34.5931,64686.0
2016-11-22 09:50:00,39.05,39.16,39.05,39.16,31312.0,34.6019,34.6994,34.6019,34.6994,31312.0
2016-11-22 09:55:00,39.15,39.24,39.13,39.21,93702.0,34.6905,34.7703,34.6728,34.7437,93702.0
2016-11-22 10:00:00,39.21,39.3,39.2,39.23,88886.0,34.7437,34.8235,34.7348,34.7614,88886.0
2016-11-22 10:05:00,39.21,39.24,39.16,39.16,63856.0,34.7437,34.7703,34.6994,34.6994,63856.0
2016-11-22 10:10:00,39.15,39.3,39.15,39.3,82098.0,34.6905,34.8235,34.6905,34.8235,82098.0
2016-11-22 10:15:00,39.3,39.3,39.25,39.29,89042.0,34.8235,34.8235,34.7792,34.8146,89042.0
2016-11-22 10:20:00,39.29,39.3,39.27,39.27,52218.0,34.8146,34.8235,34.7969,34.7969,52218.0
2016-11-22 10:25:00,39.26,39.3,39.23,39.29,58440.0,34.788,34.8235,34.7614,34.8146,58440.0
2016-11-22 10:30:00,39.29,39.29,39.24,39.27,107358.0,34.8146,34.8146,34.7703,34.7969,107358.0
2016-11-22 10:35:00,39.28,39.31,39.26,39.29,82238.0,34.8057,34.8323,34.788,34.8146,82238.0
2016-11-22 10:40:00,39.29,39.35,39.29,39.32,80494.0,34.8146,34.8678,34.8146,34.8412,80494.0
2016-11-22 10:45:00,39.32,39.35,39.32,39.32,83688.0,34.8412,34.8678,34.8412,34.8412,83688.0
2016-11-22 10:50:00,39.32,39.37,39.3,39.35,111678.0,34.8412,34.8855,34.8235,34.8678,111678.0
2016-11-22 10:55:00,39.35,39.42,39.35,39.42,113550.0,34.8678,34.9298,34.8678,34.9298,113550.0
2016-11-22 11:00:00,39.41,39.45,39.41,39.44,73306.0,34.9209,34.9564,34.9209,34.9475,73306.0
2016-11-22 11:05:00,39.44,39.45,39.43,39.45,93110.0,34.9475,34.9564,34.9386,34.9564,93110.0
2016-11-22 11:10:00,39.45,39.46,39.43,39.45,101864.0,34.9564,34.9652,34.9386,34.9564,101864.0
2016-11-22 11:15:00,39.45,39.49,39.44,39.44,254994.0,34.9564,34.9918,34.9475,34.9475,254994.0
2016-11-22 11:20:00,39.44,39.49,39.42,39.48,82524.0,34.9475,34.9918,34.9298,34.983,82524.0
2016-11-22 11:25:00,39.48,39.5,39.46,39.48,97180.0,34.983,35.0007,34.9652,34.983,97180.0
2016-11-22 11:30:00,39.48,39.5,39.42,39.42,104312.0,34.983,35.0007,34.9298,34.9298,104312.0
2016-11-22 11:35:00,39.42,39.45,39.4,39.42,61436.0,34.9298,34.9564,34.9121,34.9298,61436.0
2016-11-22 11:40:00,39.43,39.44,39.39,39.42,45450.0,34.9386,34.9475,34.9032,34.9298,45450.0
2016-11-22 11:45:00,39.43,39.49,39.43,39.49,84328.0,34.9386,34.9918,34.9386,34.9918,84328.0
2016-11-22 11:50:00,39.49,39.5,39.46,39.49,160856.0,34.9918,35.0007,34.9652,34.9918,160856.0
2016-11-22 11:55:00,39.49,39.54,39.48,39.54,111014.0,34.9918,35.0361,34.983,35.0361,111014.0
2016-11-22 12:00:00,39.54,39.58,39.53,39.57,160252.0,35.0361,35.0716,35.0273,35.0627,160252.0
2016-11-22 12:05:00,39.56,39.63,39.56,39.59,266310.0,35.0538,35.1159,35.0538,35.0804,266310.0
2016-11-22 12:10:00,39.6,39.67,39.6,39.65,201008.0,35.0893,35.1513,35.0893,35.1336,201008.0
2016-11-22 12:15:00,39.66,39.67,39.59,39.6,337258.0,35.1425,35.1513,35.0804,35.0893,337258.0
2016-11-22 12:20:00,39.6,39.63,39.6,39.62,48388.0,35.0893,35.1159,35.0893,35.107,48388.0
2016-11-22 12:25:00,39.62,39.63,39.61,39.63,73624.0,35.107,35.1159,35.0981,35.1159,73624.0
2016-11-22 12:30:00,39.63,39.7,39.62,39.68,113652.0,35.1159,35.1779,35.107,35.1602,113652.0
2016-11-22 12:35:00,39.69,39.71,39.68,39.71,49516.0,35.169,35.1868,35.1602,35.1868,49516.0
2016-11-22 12:40:00,39.71,39.71,39.67,39.68,45402.0,35.1868,35.1868,35.1513,35.1602,45402.0
2016-11-22 12:45:00,39.69,39.77,39.69,39.76,84940.0,35.169,35.2399,35.169,35.2311,84940.0
2016-11-22 12:50:00,39.75,39.77,39.74,39.77,73330.0,35.2222,35.2399,35.2133,35.2399,73330.0
2016-11-22 12:55:00,39.77,39.77,39.72,39.75,90438.0,35.2399,35.2399,35.1956,35.2222,90438.0
2016-11-22 13:00:00,39.75,39.77,39.74,39.76,94392.0,35.2222,35.2399,35.2133,35.2311,94392.0
2016-11-22 13:05:00,39.76,39.77,39.75,39.77,63794.0,35.2311,35.2399,35.2222,35.2399,63794.0
2016-11-22 13:10:00,39.77,39.8,39.76,39.76,91166.0,35.2399,35.2665,35.2311,35.2311,91166.0
2016-11-22 13:15:00,39.76,39.8,39.74,39.79,110704.0,35.2311,35.2665,35.2133,35.2576,110704.0
2016-11-22 13:20:00,39.79,39.82,39.78,39.81,116926.0,35.2576,35.2842,35.2488,35.2754,116926.0
2016-11-22 13:25:00,39.81,39.83,39.77,39.79,160994.0,35.2754,35.2931,35.2399,35.2576,160994.0
2016-11-22 13:30:00,39.79,39.81,39.78,39.8,72950.0,35.2576,35.2754,35.2488,35.2665,72950.0
2016-11-22 13:35:00,39.79,39.82,39.79,39.81,68162.0,35.2576,35.2842,35.2576,35.2754,68162.0
2016-11-22 13:40:00,39.82,39.83,39.8,39.82,71058.0,35.2842,35.2931,35.2665,35.2842,71058.0
2016-11-22 13:45:00,39.82,39.84,39.8,39.84,58858.0,35.2842,35.3019,35.2665,35.3019,58858.0
2016-11-22 13:50:00,39.84,39.84,39.82,39.82,134742.0,35.3019,35.3019,35.2842,35.2842,134742.0
2016-11-22 13:55:00,39.82,39.83,39.8,39.8,57992.0,35.2842,35.2931,35.2665,35.2665,57992.0
2016-11-22 14:00:00,39.81,39.81,39.78,39.78,158862.0,35.2754,35.2754,35.2488,35.2488,158862.0
2016-11-22 14:05:00,39.79,39.8,39.78,39.78,110492.0,35.2576,35.2665,35.2488,35.2488,110492.0
2016-11-22 14:10:00,39.78,39.78,39.75,39.78,102418.0,35.2488,35.2488,35.2222,35.2488,102418.0
2016-11-22 14:15:00,39.77,39.79,39.76,39.77,95020.0,35.2399,35.2576,35.2311,35.2399,95020.0
2016-11-22 14:20:00,39.77,39.77,39.75,39.76,51968.0,35.2399,35.2399,35.2222,35.2311,51968.0
2016-11-22 14:25:00,39.75,39.79,39.75,39.77,60598.0,35.2222,35.2576,35.2222,35.2399,60598.0
2016-11-22 14:30:00,39.77,39.79,39.75,39.76,44128.0,35.2399,35.2576,35.2222,35.2311,44128.0
2016-11-22 14:35:00,39.75,39.77,39.72,39.73,61718.0,35.2222,35.2399,35.1956,35.2045,61718.0
2016-11-22 14:40:00,39.73,39.79,39.73,39.78,73150.0,35.2045,35.2576,35.2045,35.2488,73150.0
2016-11-22 14:45:00,39.77,39.83,39.76,39.8,114878.0,35.2399,35.2931,35.2311,35.2665,114878.0
2016-11-22 14:50:00,39.81,39.81,39.78,39.81,82128.0,35.2754,35.2754,35.2488,35.2754,82128.0
2016-11-22 14:55:00,39.81,39.83,39.8,39.81,102448.0,35.2754,35.2931,35.2665,35.2754,102448.0
2016-11-22 15:00:00,39.8,39.86,39.8,39.82,196522.0,35.2665,35.3197,35.2665,35.2842,196522.0
2016-11-22 15:05:00,39.83,39.83,39.78,39.8,82624.0,35.2931,35.2931,35.2488,35.2665,82624.0
2016-11-22 15:10:00,39.8,39.8,39.76,39.76,98938.0,35.2665,35.2665,35.2311,35.2311,98938.0
2016-11-22 15:15:00,39.76,39.79,39.76,39.79,109474.0,35.2311,35.2576,35.2311,35.2576,109474.0
2016-11-22 15:20:00,39.79,39.8,39.75,39.77,96784.0,35.2576,35.2665,35.2222,35.2399,96784.0
2016-11-22 15:25:00,39.77,39.77,39.73,39.73,65070.0,35.2399,35.2399,35.2045,35.2045,65070.0
2016-11-22 15:30:00,39.73,39.75,39.72,39.74,103644.0,35.2045,35.2222,35.1956,35.2133,103644.0
2016-11-22 15:35:00,39.74,39.74,39.69,39.69,151824.0,35.2133,35.2133,35.169,35.169,151824.0
2016-11-22 15:40:00,39.7,39.7,39.68,39.7,138238.0,35.1779,35.1779,35.1602,35.1779,138238.0
2016-11-22 15:45:00,39.7,39.7,39.67,39.69,175534.0,35.1779,35.1779,35.1513,35.169,175534.0
2016-11-22 15:50:00,39.69,39.71,39.68,39.71,310908.0,35.169,35.1868,35.1602,35.1868,310908.0
2016-11-22 15:55:00,39.71,39.72,39.66,39.66,417568.0,35.1868,35.1956,35.1425,35.1425,417568.0
2016-11-23 09:30:00,39.52,39.65,39.45,39.58,134042.0,35.0184,35.1336,34.9564,35.0716,134042.0
2016-11-23 09:35:00,39.58,39.79,39.55,39.72,70506.0,35.0716,35.2576,35.045,35.1956,70506.0
2016-11-23 09:40:00,39.72,39.77,39.52,39.52,70778.0,35.1956,35.2399,35.0184,35.0184,70778.0
2016-11-23 09:45:00,39.55,39.59,39.5,39.58,40690.0,35.045,35.0804,35.0007,35.0716,40690.0
2016-11-23 09:50:00,39.58,39.65,39.56,39.6,83576.0,35.0716,35.1336,35.0538,35.0893,83576.0
2016-11-23 09:55:00,39.61,39.74,39.6,39.71,134644.0,35.0981,35.2133,35.0893,35.1868,134644.0
2016-11-23 10:00:00,39.7,39.73,39.63,39.7,59872.0,35.1779,35.2045,35.1159,35.1779,59872.0
2016-11-23 10:05:00,39.69,39.75,39.69,39.73,53264.0,35.169,35.2222,35.169,35.2045,53264.0
2016-11-23 10:10:00,39.73,39.74,39.69,39.74,31166.0,35.2045,35.2133,35.169,35.2133,31166.0
2016-11-23 10:15:00,39.73,39.78,39.71,39.72,52772.0,35.2045,35.2488,35.1868,35.1956,52772.0
2016-11-23 10:20:00,39.71,39.74,39.69,39.71,50608.0,35.1868,35.2133,35.169,35.1868,50608.0
2016-11-23 10:25:00,39.71,39.77,39.71,39.77,108872.0,35.1868,35.2399,35.1868,35.2399,108872.0
2016-11-23 10:30:00,39.77,39.85,39.76,39.8,78570.0,35.2399,35.3108,35.2311,35.2665,78570.0
2016-11-23 10:35:00,39.8,39.85,39.76,39.85,81336.0,35.2665,35.3108,35.2311,35.3108,81336.0
2016-11-23 10:40:00,39.84,39.85,39.77,39.79,57408.0,35.3019,35.3108,35.2399,35.2576,57408.0
2016-11-23 10:45:00,39.78,39.81,39.72,39.72,41442.0,35.2488,35.2754,35.1956,35.1956,41442.0
2016-11-23 10:50:00,39.72,39.74,39.7,39.72,52890.0,35.1956,35.2133,35.1779,35.1956,52890.0
2016-11-23 10:55:00,39.72,39.75,39.71,39.72,58912.0,35.1956,35.2222,35.1868,35.1956,58912.0
2016-11-23 11:00:00,39.73,39.74,39.7,39.73,28916.0,35.2045,35.2133,35.1779,35.2045,28916.0
2016-11-23 11:05:00,39.73,39.76,39.71,39.74,37542.0,35.2045,35.2311,35.1868,35.2133,37542.0
2016-11-23 11:10:00,39.74,39.76,39.71,39.73,47726.0,35.2133,35.2311,35.1868,35.2045,47726.0
2016-11-23 11:15:00,39.73,39.76,39.71,39.73,43030.0,35.2045,35.2311,35.1868,35.2045,43030.0
2016-11-23 11:20:00,39.73,39.74,39.66,39.68,51340.0,35.2045,35.2133,35.1425,35.1602,51340.0
2016-11-23 11:25:00,39.68,39.73,39.68,39.7,55630.0,35.1602,35.2045,35.1602,35.1779,55630.0
2016-11-23 11:30:00,39.7,39.73,39.7,39.71,65362.0,35.1779,35.2045,35.1779,35.1868,65362.0
2016-11-23 11:35:00,39.7,39.71,39.63,39.67,52712.0,35.1779,35.1868,35.1159,35.1513,52712.0
2016-11-23 11:40:00,39.68,39.69,39.64,39.65,28768.0,35.1602,35.169,35.1247,35.1336,28768.0
2016-11-23 11:45:00,39.66,39.7,39.66,39.67,27124.0,35.1425,35.1779,35.1425,35.1513,27124.0
2016-11-23 11:50:00,39.66,39.69,39.65,39.68,32728.0,35.1425,35.169,35.1336,35.1602,32728.0
2016-11-23 11:55:00,39.68,39.72,39.67,39.7,32808.0,35.1602,35.1956,35.1513,35.1779,32808.0
2016-11-23 12:00:00,39.7,39.7,39.65,39.68,36884.0,35.1779,35.1779,35.1336,35.1602,36884.0
2016-11-23 12:05:00,39.68,39.7,39.67,39.7,43056.0,35.1602,35.1779,35.1513,35.1779,43056.0
2016-11-23 12:10:00,39.7,39.71,39.67,39.69,96416.0,35.1779,35.1868,35.1513,35.169,96416.0
2016-11-23 12:15:00,39.69,39.76,39.69,39.69,29428.0,35.169,35.2311,35.169,35.169,29428.0
2016-11-23 12:20:00,39.69,39.74,39.69,39.72,17806.0,35.169,35.2133,35.169,35.1956,17806.0
2016-11-23 12:25:00,39.71,39.73,39.7,39.72,25238.0,35.1868,35.2045,35.1779,35.1956,25238.0
2016-11-23 12:30:00,39.73,39.74,39.68,39.69,39296.0,35.2045,35.2133,35.1602,35.169,39296.0
2016-11-23 12:35:00,39.69,39.71,39.67,39.71,37454.0,35.169,35.1868,35.1513,35.1868,37454.0
2016-11-23 12:40:00,39.71,39.75,39.71,39.75,30580.0,35.1868,35.2222,35.1868,35.2222,30580.0
2016-11-23 12:45:00,39.75,39.76,39.71,39.71,17126.0,35.2222,35.2311,35.1868,35.1868,17126.0
2016-11-23 12:50:00,39.71,39.74,39.7,39.7,24572.0,35.1868,35.2133,35.1779,35.1779,24572.0
2016-11-23 12:55:00,39.7,39.71,39.68,39.71,20836.0,35.1779,35.1868,35.1602,35.1868,20836.0
2016-11-23 13:00:00,39.71,39.74,39.69,39.69,40616.0,35.1868,35.2133,35.169,35.169,40616.0
2016-11-23 13:05:00,39.69,39.73,39.69,39.69,23948.0,35.169,35.2045,35.169,35.169,23948.0
2016-11-23 13:10:00,39.69,39.74,39.68,39.72,24428.0,35.169,35.2133,35.1602,35.1956,24428.0
2016-11-23 13:15:00,39.72,39.74,39.7,39.73,29744.0,35.1956,35.2133,35.1779,35.2045,29744.0
2016-11-23 13:20:00,39.74,39.75,39.7,39.7,28388.0,35.2133,35.2222,35.1779,35.1779,28388.0
2016-11-23 13:25:00,39.7,39.72,39.69,39.69,23682.0,35.1779,35.1956,35.169,35.169,23682.0
2016-11-23 13:30:00,39.7,39.72,39.67,39.68,25986.0,35.1779,35.1956,35.1513,35.1602,25986.0
2016-11-23 13:35:00,39.7,39.73,39.69,39.73,30882.0,35.1779,35.2045,35.169,35.2045,30882.0
2016-11-23 13:40:00,39.73,39.75,39.7,39.71,44602.0,35.2045,35.2222,35.1779,35.1868,44602.0
2016-11-23 13:45:00,39.72,39.73,39.7,39.73,19800.0,35.1956,35.2045,35.1779,35.2045,19800.0
2016-11-23 13:50:00,39.72,39.72,39.68,39.68,26558.0,35.1956,35.1956,35.1602,35.1602,26558.0
2016-11-23 13:55:00,39.68,39.71,39.67,39.68,29136.0,35.1602,35.1868,35.1513,35.1602,29136.0
2016-11-23 14:00:00,39.68,39.73,39.68,39.7,45604.0,35.1602,35.2045,35.1602,35.1779,45604.0
2016-11-23 14:05:00,39.69,39.72,39.69,39.69,37074.0,35.169,35.1956,35.169,35.169,37074.0
2016-11-23 14:10:00,39.68,39.71,39.67,39.69,33440.0,35.1602,35.1868,35.1513,35.169,33440.0
2016-11-23 14:15:00,39.69,39.7,39.65,39.66,43208.0,35.169,35.1779,35.1336,35.1425,43208.0
2016-11-23 14:20:00,39.66,39.7,39.65,39.68,37886.0,35.1425,35.1779,35.1336,35.1602,37886.0
2016-11-23 14:25:00,39.68,39.7,39.64,39.64,40296.0,35.1602,35.1779,35.1247,35.1247,40296.0
2016-11-23 14:30:00,39.64,39.7,39.63,39.66,34448.0,35.1247,35.1779,35.1159,35.1425,34448.0
2016-11-23 14:35:00,39.65,39.66,39.62,39.64,42702.0,35.1336,35.1425,35.107,35.1247,42702.0
2016-11-23 14:40:00,39.65,39.65,39.63,39.63,31250.0,35.1336,35.1336,35.1159,35.1159,31250.0
2016-11-23 14:45:00,39.63,39.65,39.61,39.61,34684.0,35.1159,35.1336,35.0981,35.0981,34684.0
2016-11-23 14:50:00,39.61,39.62,39.6,39.62,36138.0,35.0981,35.107,35.0893,35.107,36138.0
2016-11-23 14:55:00,39.62,39.63,39.6,39.63,33982.0,35.107,35.1159,35.0893,35.1159,33982.0
2016-11-23 15:00:00,39.63,39.63,39.58,39.59,52394.0,35.1159,35.1159,35.0716,35.0804,52394.0
2016-11-23 15:05:00,39.59,39.6,39.58,39.6,29004.0,35.0804,35.0893,35.0716,35.0893,29004.0
2016-11-23 15:10:00,39.6,39.6,39.57,39.6,35094.0,35.0893,35.0893,35.0627,35.0893,35094.0
2016-11-23 15:15:00,39.59,39.6,39.58,39.59,147956.0,35.0804,35.0893,35.0716,35.0804,147956.0
2016-11-23 15:20:00,39.59,39.62,39.59,39.62,35232.0,35.0804,35.107,35.0804,35.107,35232.0
2016-11-23 15:25:00,39.62,39.66,39.62,39.64,84090.0,35.107,35.1425,35.107,35.1247,84090.0
2016-11-23 15:30:00,39.64,39.67,39.62,39.67,94336.0,35.1247,35.1513,35.107,35.1513,94336.0
2016-11-23 15:35:00,39.67,39.68,39.64,39.66,86248.0,35.1513,35.1602,35.1247,35.1425,86248.0
2016-11-23 15:40:00,39.66,39.7,39.64,39.67,136688.0,35.1425,35.1779,35.1247,35.1513,136688.0
2016-11-23 15:45:00,39.67,39.72,39.67,39.71,132898.0,35.1513,35.1956,35.1513,35.1868,132898.0
2016-11-23 15:50:00,39.71,39.71,39.69,39.7,138396.0,35.1868,35.1868,35.169,35.1779,138396.0
2016-11-23 15:55:00,39.7,39.72,39.69,39.72,246924.0,35.1779,35.1956,35.169,35.1956,246924.0
2016-11-25 09:30:00,39.68,39.86,39.64,39.7,169822.0,35.1602,35.3197,35.1247,35.1779,169822.0
2016-11-25 09:35:00,39.67,39.73,39.59,39.73,49842.0,35.1513,35.2045,35.0804,35.2045,49842.0
2016-11-25 09:40:00,39.73,39.76,39.7,39.73,48932.0,35.2045,35.2311,35.1779,35.2045,48932.0
2016-11-25 09:45:00,39.73,39.73,39.64,39.71,46392.0,35.2045,35.2045,35.1247,35.1868,46392.0
2016-11-25 09:50:00,39.69,39.74,39.64,39.71,36354.0,35.169,35.2133,35.1247,35.1868,36354.0
2016-11-25 09:55:00,39.73,39.75,39.72,39.74,26598.0,35.2045,35.2222,35.1956,35.2133,26598.0
2016-11-25 10:00:00,39.74,39.76,39.71,39.71,49470.0,35.2133,35.2311,35.1868,35.1868,49470.0
2016-11-25 10:05:00,39.73,39.75,39.72,39.75,35768.0,35.2045,35.2222,35.1956,35.2222,35768.0
2016-11-25 10:10:00,39.75,39.77,39.73,39.75,34060.0,35.2222,35.2399,35.2045,35.2222,34060.0
2016-11-25 10:15:00,39.75,39.85,39.74,39.82,40876.0,35.2222,35.3108,35.2133,35.2842,40876.0
2016-11-25 10:20:00,39.82,39.86,39.81,39.85,41444.0,35.2842,35.3197,35.2754,35.3108,41444.0
2016-11-25 10:25:00,39.84,39.86,39.81,39.84,63618.0,35.3019,35.3197,35.2754,35.3019,63618.0
2016-11-25 10:30:00,39.84,39.88,39.83,39.85,44422.0,35.3019,35.3374,35.2931,35.3108,44422.0
2016-11-25 10:35:00,39.86,39.9,39.85,39.87,60726.0,35.3197,35.3551,35.3108,35.3285,60726.0
2016-11-25 10:40:00,39.87,39.87,39.82,39.82,34008.0,35.3285,35.3285,35.2842,35.2842,34008.0
2016-11-25 10:45:00,39.81,39.81,39.77,39.8,29410.0,35.2754,35.2754,35.2399,35.2665,29410.0
2016-11-25 10:50:00,39.79,39.79,39.76,39.78,29334.0,35.2576,35.2576,35.2311,35.2488,29334.0
2016-11-25 10:55:00,39.78,39.8,39.74,39.74,32490.0,35.2488,35.2665,35.2133,35.2133,32490.0
2016-11-25 11:00:00,39.76,39.78,39.74,39.77,27614.0,35.2311,35.2488,35.2133,35.2399,27614.0
2016-11-25 11:05:00,39.77,39.77,39.75,39.75,22370.0,35.2399,35.2399,35.2222,35.2222,22370.0
2016-11-25 11:10:00,39.75,39.75,39.7,39.74,62066.0,35.2222,35.2222,35.1779,35.2133,62066.0
2016-11-25 11:15:00,39.74,39.81,39.73,39.79,59050.0,35.2133,35.2754,35.2045,35.2576,59050.0
2016-11-25 11:20:00,39.79,39.84,39.77,39.77,42266.0,35.2576,35.3019,35.2399,35.2399,42266.0
2016-11-25 11:25:00,39.77,39.81,39.76,39.77,27368.0,35.2399,35.2754,35.2311,35.2399,27368.0
2016-11-25 11:30:00,39.78,39.82,39.78,39.79,21172.0,35.2488,35.2842,35.2488,35.2576,21172.0
2016-11-25 11:35:00,39.79,39.81,39.77,39.79,72108.0,35.2576,35.2754,35.2399,35.2576,72108.0
2016-11-25 11:40:00,39.77,39.82,39.74,39.77,44698.0,35.2399,35.2842,35.2133,35.2399,44698.0
2016-11-25 11:45:00,39.77,39.77,39.7,39.71,35966.0,35.2399,35.2399,35.1779,35.1868,35966.0
2016-11-25 11:50:00,39.71,39.75,39.7,39.72,37846.0,35.1868,35.2222,35.1779,35.1956,37846.0
2016-11-25 11:55:00,39.73,39.74,39.72,39.73,28288.0,35.2045,35.2133,35.1956,35.2045,28288.0
2016-11-25 12:00:00,39.73,39.76,39.71,39.74,39238.0,35.2045,35.2311,35.1868,35.2133,39238.0
2016-11-25 12:05:00,39.73,39.77,39.73,39.73,38162.0,35.2045,35.2399,35.2045,35.2045,38162.0
2016-11-25 12:10:00,39.73,39.74,39.69,39.71,52024.0,35.2045,35.2133,35.169,35.1868,52024.0
2016-11-25 12:15:00,39.71,39.72,39.69,39.7,50928.0,35.1868,35.1956,35.169,35.1779,50928.0
2016-11-25 12:20:00,39.69,39.71,39.67,39.68,57338.0,35.169,35.1868,35.1513,35.1602,57338.0
2016-11-25 12:25:00,39.68,39.7,39.63,39.63,85816.0,35.1602,35.1779,35.1159,35.1159,85816.0
2016-11-25 12:30:00,39.63,39.67,39.63,39.66,58426.0,35.1159,35.1513,35.1159,35.1425,58426.0
2016-11-25 12:35:00,39.66,39.67,39.65,39.66,54114.0,35.1425,35.1513,35.1336,35.1425,54114.0
2016-11-25 12:40:00,39.66,39.66,39.6,39.61,69788.0,35.1425,35.1425,35.0893,35.0981,69788.0
2016-11-25 12:45:00,39.6,39.6,39.54,39.55,105640.0,35.0893,35.0893,35.0361,35.045,105640.0
2016-11-25 12:50:00,39.55,39.58,39.55,39.56,84438.0,35.045,35.0716,35.045,35.0538,84438.0
2016-11-25 12:55:00,39.56,39.62,39.56,39.61,147484.0,35.0538,35.107,35.0538,35.0981,147484.0
2016-11-28 09:30:00,39.42,39.62,39.38,39.47,153966.0,34.9298,35.107,34.8943,34.9741,153966.0
2016-11-28 09:35:00,39.48,39.53,39.45,39.53,20230.0,34.983,35.0273,34.9564,35.0273,20230.0
2016-11-28 09:40:00,39.54,39.6,39.52,39.53,44412.0,35.0361,35.0893,35.0184,35.0273,44412.0
2016-11-28 09:45:00,39.52,39.58,39.51,39.55,64386.0,35.0184,35.0716,35.0095,35.045,64386.0
2016-11-28 09:50:00,39.55,39.61,39.55,39.59,80240.0,35.045,35.0981,35.045,35.0804,80240.0
2016-11-28 09:55:00,39.6,39.6,39.56,39.58,71120.0,35.0893,35.0893,35.0538,35.0716,71120.0
2016-11-28 10:00:00,39.58,39.58,39.51,39.55,66044.0,35.0716,35.0716,35.0095,35.045,66044.0
2016-11-28 10:05:00,39.55,39.6,39.54,39.6,56062.0,35.045,35.0893,35.0361,35.0893,56062.0
2016-11-28 10:10:00,39.6,39.6,39.55,39.55,37416.0,35.0893,35.0893,35.045,35.045,37416.0
2016-11-28 10:15:00,39.55,39.56,39.51,39.54,114278.0,35.045,35.0538,35.0095,35.0361,114278.0
2016-11-28 10:20:00,39.55,39.55,39.43,39.5,55682.0,35.045,35.045,34.9386,35.0007,55682.0
2016-11-28 10:25:00,39.5,39.53,39.47,39.48,34664.0,35.0007,35.0273,34.9741,34.983,34664.0
2016-11-28 10:30:00,39.49,39.55,39.48,39.5,51724.0,34.9918,35.045,34.983,35.0007,51724.0
2016-11-28 10:35:00,39.51,39.52,39.45,39.49,38112.0,35.0095,35.0184,34.9564,34.9918,38112.0
2016-11-28 10:40:00,39.49,39.49,39.43,39.43,42044.0,34.9918,34.9918,34.9386,34.9386,42044.0
2016-11-28 10:45:00,39.41,39.44,39.38,39.38,36396.0,34.9209,34.9475,34.8943,34.8943,36396.0
2016-11-28 10:50:00,39.38,39.38,39.33,39.35,34752.0,34.8943,34.8943,34.85,34.8678,34752.0
2016-11-28 10:55:00,39.35,39.37,39.29,39.37,63422.0,34.8678,34.8855,34.8146,34.8855,63422.0
2016-11-28 11:00:00,39.37,39.38,39.35,39.37,85510.0,34.8855,34.8943,34.8678,34.8855,85510.0
2016-11-28 11:05:00,39.37,39.38,39.34,39.35,77460.0,34.8855,34.8943,34.8589,34.8678,77460.0
2016-11-28 11:10:00,39.34,39.35,39.31,39.34,53012.0,34.8589,34.8678,34.8323,34.8589,53012.0
2016-11-28 11:15:00,39.34,39.36,39.33,39.36,104488.0,34.8589,34.8766,34.85,34.8766,104488.0
2016-11-28 11:20:00,39.37,39.43,39.36,39.43,69492.0,34.8855,34.9386,34.8766,34.9386,69492.0
2016-11-28 11:25:00,39.44,39.46,39.38,39.4,56294.0,34.9475,34.9652,34.8943,34.9121,56294.0
2016-11-28 11:30:00,39.41,39.43,39.37,39.38,44406.0,34.9209,34.9386,34.8855,34.8943,44406.0
2016-11-28 11:35:00,39.38,39.46,39.38,39.44,46974.0,34.8943,34.9652,34.8943,34.9475,46974.0
2016-11-28 11:40:00,39.44,39.48,39.44,39.47,30600.0,34.9475,34.983,34.9475,34.9741,30600.0
2016-11-28 11:45:00,39.47,39.47,39.41,39.43,91326.0,34.9741,34.9741,34.9209,34.9386,91326.0
2016-11-28 11:50:00,39.43,39.46,39.41,39.46,81748.0,34.9386,34.9652,34.9209,34.9652,81748.0
2016-11-28 11:55:00,39.46,39.48,39.44,39.48,39122.0,34.9652,34.983,34.9475,34.983,39122.0
2016-11-28 12:00:00,39.48,39.52,39.47,39.51,59326.0,34.983,35.0184,34.9741,35.0095,59326.0
2016-11-28 12:05:00,39.52,39.53,39.49,39.5,78390.0,35.0184,35.0273,34.9918,35.0007,78390.0
2016-11-28 12:10:00,39.49,39.52,39.49,39.5,36172.0,34.9918,35.0184,34.9918,35.0007,36172.0
2016-11-28 12:15:00,39.5,39.51,39.47,39.5,36924.0,35.0007,35.0095,34.9741,35.0007,36924.0
2016-11-28 12:20:00,39.51,39.52,39.49,39.49,35170.0,35.0095,35.0184,34.9918,34.9918,35170.0
2016-11-28 12:25:00,39.49,39.52,39.49,39.51,45222.0,34.9918,35.0184,34.9918,35.0095,45222.0
2016-11-28 12:30:00,39.51,39.53,39.49,39.51,64730.0,35.0095,35.0273,34.9918,35.0095,64730.0
2016-11-28 12:35:00,39.51,39.54,39.51,39.53,29398.0,35.0095,35.0361,35.0095,35.0273,29398.0
2016-11-28 12:40:00,39.52,39.56,39.52,39.53,28212.0,35.0184,35.0538,35.0184,35.0273,28212.0
2016-11-28 12:45:00,39.53,39.55,39.49,39.52,41472.0,35.0273,35.045,34.9918,35.0184,41472.0
2016-11-28 12:50:00,39.52,39.52,39.47,39.49,20550.0,35.0184,35.0184,34.9741,34.9918,20550.0
2016-11-28 12:55:00,39.49,39.5,39.45,39.45,87426.0,34.9918,35.0007,34.9564,34.9564,87426.0
2016-11-28 13:00:00,39.44,39.46,39.43,39.43,42034.0,34.9475,34.9652,34.9386,34.9386,42034.0
2016-11-28 13:05:00,39.42,39.44,39.41,39.44,32002.0,34.9298,34.9475,34.9209,34.9475,32002.0
2016-11-28 13:10:00,39.44,39.44,39.38,39.38,60390.0,34.9475,34.9475,34.8943,34.8943,60390.0
2016-11-28 13:15:00,39.38,39.41,39.35,39.37,56540.0,34.8943,34.9209,34.8678,34.8855,56540.0
2016-11-28 13:20:00,39.37,39.39,39.35,39.36,49084.0,34.8855,34.9032,34.8678,34.8766,49084.0
2016-11-28 13:25:00,39.35,39.38,39.35,39.37,93162.0,34.8678,34.8943,34.8678,34.8855,93162.0
2016-11-28 13:30:00,39.38,39.39,39.35,39.39,74962.0,34.8943,34.9032,34.8678,34.9032,74962.0
2016-11-28 13:35:00,39.39,39.4,39.37,39.39,41846.0,34.9032,34.9121,34.8855,34.9032,41846.0
2016-11-28 13:40:00,39.39,39.39,39.36,39.37,45704.0,34.9032,34.9032,34.8766,34.8855,45704.0
2016-11-28 13:45:00,39.37,39.38,39.36,39.38,19718.0,34.8855,34.8943,34.8766,34.8943,19718.0
2016-11-28 13:50:00,39.38,39.38,39.36,39.38,36420.0,34.8943,34.8943,34.8766,34.8943,36420.0
2016-11-28 13:55:00,39.38,39.41,39.37,39.4,49510.0,34.8943,34.9209,34.8855,34.9121,49510.0
2016-11-28 14:00:00,39.4,39.44,39.39,39.43,35836.0,34.9121,34.9475,34.9032,34.9386,35836.0
2016-11-28 14:05:00,39.44,39.46,39.42,39.46,40448.0,34.9475,34.9652,34.9298,34.9652,40448.0
2016-11-28 14:10:00,39.46,39.46,39.44,39.44,55094.0,34.9652,34.9652,34.9475,34.9475,55094.0
2016-11-28 14:15:00,39.44,39.45,39.43,39.45,36284.0,34.9475,34.9564,34.9386,34.9564,36284.0
2016-11-28 14:20:00,39.45,39.45,39.43,39.45,26180.0,34.9564,34.9564,34.9386,34.9564,26180.0
2016-11-28 14:25:00,39.45,39.47,39.44,39.45,48148.0,34.9564,34.9741,34.9475,34.9564,48148.0
2016-11-28 14:30:00,39.45,39.45,39.42,39.43,44974.0,34.9564,34.9564,34.9298,34.9386,44974.0
2016-11-28 14:35:00,39.43,39.47,39.42,39.45,75010.0,34.9386,34.9741,34.9298,34.9564,75010.0
2016-11-28 14:40:00,39.45,39.48,39.44,39.45,41208.0,34.9564,34.983,34.9475,34.9564,41208.0
2016-11-28 14:45:00,39.45,39.47,39.43,39.44,62288.0,34.9564,34.9741,34.9386,34.9475,62288.0
2016-11-28 14:50:00,39.44,39.45,39.41,39.42,41046.0,34.9475,34.9564,34.9209,34.9298,41046.0
2016-11-28 14:55:00,39.42,39.44,39.4,39.4,57528.0,34.9298,34.9475,34.9121,34.9121,57528.0
2016-11-28 15:00:00,39.41,39.41,39.37,39.37,53916.0,34.9209,34.9209,34.8855,34.8855,53916.0
2016-11-28 15:05:00,39.37,39.41,39.37,39.41,55568.0,34.8855,34.9209,34.8855,34.9209,55568.0
2016-11-28 15:10:00,39.41,39.44,39.41,39.42,43092.0,34.9209,34.9475,34.9209,34.9298,43092.0
2016-11-28 15:15:00,39.43,39.43,39.41,39.43,80524.0,34.9386,34.9386,34.9209,34.9386,80524.0
2016-11-28 15:20:00,39.42,39.43,39.39,39.39,52398.0,34.9298,34.9386,34.9032,34.9032,52398.0
2016-11-28 15:25:00,39.4,39.4,39.35,39.37,58050.0,34.9121,34.9121,34.8678,34.8855,58050.0
2016-11-28 15:30:00,39.37,39.38,39.34,39.35,72802.0,34.8855,34.8943,34.8589,34.8678,72802.0
2016-11-28 15:35:00,39.36,39.38,39.35,39.35,80124.0,34.8766,34.8943,34.8678,34.8678,80124.0
2016-11-28 15:40:00,39.35,39.35,39.3,39.3,79402.0,34.8678,34.8678,34.8235,34.8235,79402.0
2016-11-28 15:45:00,39.3,39.33,39.29,39.31,118326.0,34.8235,34.85,34.8146,34.8323,118326.0
2016-11-28 15:50:00,39.31,39.31,39.27,39.3,210148.0,34.8323,34.8323,34.7969,34.8235,210148.0
2016-11-28 15:55:00,39.3,39.34,39.29,39.32,292156.0,34.8235,34.8589,34.8146,34.8412,292156.0
2016-11-29 09:30:00,39.39,39.51,39.39,39.47,122938.0,34.9032,35.0095,34.9032,34.9741,122938.0
2016-11-29 09:35:00,39.45,39.49,39.42,39.45,79562.0,34.9564,34.9918,34.9298,34.9564,79562.0
2016-11-29 09:40:00,39.45,39.56,39.44,39.5,106498.0,34.9564,35.0538,34.9475,35.0007,106498.0
2016-11-29 09:45:00,39.49,39.57,39.47,39.48,91526.0,34.9918,35.0627,34.9741,34.983,91526.0
2016-11-29 09:50:00,39.48,39.49,39.41,39.43,77246.0,34.983,34.9918,34.9209,34.9386,77246.0
2016-11-29 09:55:00,39.43,39.48,39.42,39.47,115568.0,34.9386,34.983,34.9298,34.9741,115568.0
2016-11-29 10:00:00,39.47,39.49,39.44,39.46,122226.0,34.9741,34.9918,34.9475,34.9652,122226.0
2016-11-29 10:05:00,39.46,39.51,39.46,39.49,124316.0,34.9652,35.0095,34.9652,34.9918,124316.0
2016-11-29 10:10:00,39.49,39.51,39.48,39.49,69484.0,34.9918,35.0095,34.983,34.9918,69484.0
2016-11-29 10:15:00,39.5,39.52,39.48,39.52,49782.0,35.0007,35.0184,34.983,35.0184,49782.0
2016-11-29 10:20:00,39.51,39.52,39.44,39.47,46324.0,35.0095,35.0184,34.9475,34.9741,46324.0
2016-11-29 10:25:00,39.47,39.48,39.45,39.46,56058.0,34.9741,34.983,34.9564,34.9652,56058.0
2016-11-29 10:30:00,39.47,39.49,39.41,39.47,44840.0,34.9741,34.9918,34.9209,34.9741,44840.0
2016-11-29 10:35:00,39.47,39.49,39.46,39.48,32336.0,34.9741,34.9918,34.9652,34.983,32336.0
2016-11-29 10:40:00,39.49,39.51,39.48,39.5,79004.0,34.9918,35.0095,34.983,35.0007,79004.0
2016-11-29 10:45:00,39.5,39.54,39.49,39.53,66712.0,35.0007,35.0361,34.9918,35.0273,66712.0
2016-11-29 10:50:00,39.54,39.57,39.51,39.52,58382.0,35.0361,35.0627,35.0095,35.0184,58382.0
2016-11-29 10:55:00,39.52,39.55,39.52,39.54,146042.0,35.0184,35.045,35.0184,35.0361,146042.0
2016-11-29 11:00:00,39.54,39.56,39.52,39.55,170170.0,35.0361,35.0538,35.0184,35.045,170170.0
2016-11-29 11:05:00,39.55,39.55,39.54,39.54,62860.0,35.045,35.045,35.0361,35.0361,62860.0
2016-11-29 11:10:00,39.54,39.55,39.54,39.54,48248.0,35.0361,35.045,35.0361,35.0361,48248.0
2016-11-29 11:15:00,39.54,39.55,39.5,39.52,81276.0,35.0361,35.045,35.0007,35.0184,81276.0
2016-11-29 11:20:00,39.51,39.53,39.51,39.52,26316.0,35.0095,35.0273,35.0095,35.0184,26316.0
2016-11-29 11:25:00,39.52,39.52,39.51,39.51,50484.0,35.0184,35.0184,35.0095,35.0095,50484.0
2016-11-29 11:30:00,39.5,39.52,39.5,39.52,39314.0,35.0007,35.0184,35.0007,35.0184,39314.0
2016-11-29 11:35:00,39.52,39.55,39.51,39.51,25656.0,35.0184,35.045,35.0095,35.0095,25656.0
2016-11-29 11:40:00,39.51,39.52,39.5,39.51,26962.0,35.0095,35.0184,35.0007,35.0095,26962.0
2016-11-29 11:45:00,39.51,39.52,39.51,39.52,29138.0,35.0095,35.0184,35.0095,35.0184,29138.0
2016-11-29 11:50:00,39.52,39.52,39.5,39.52,27386.0,35.0184,35.0184,35.0007,35.0184,27386.0
2016-11-29 11:55:00,39.51,39.54,39.51,39.53,24358.0,35.0095,35.0361,35.0095,35.0273,24358.0
2016-11-29 12:00:00,39.52,39.53,39.51,39.52,22222.0,35.0184,35.0273,35.0095,35.0184,22222.0
2016-11-29 12:05:00,39.51,39.52,39.47,39.49,36290.0,35.0095,35.0184,34.9741,34.9918,36290.0
2016-11-29 12:10:00,39.48,39.52,39.48,39.49,40462.0,34.983,35.0184,34.983,34.9918,40462.0
2016-11-29 12:15:00,39.49,39.5,39.48,39.49,27470.0,34.9918,35.0007,34.983,34.9918,27470.0
2016-11-29 12:20:00,39.49,39.51,39.49,39.49,18348.0,34.9918,35.0095,34.9918,34.9918,18348.0
2016-11-29 12:25:00,39.49,39.55,39.49,39.5,25540.0,34.9918,35.045,34.9918,35.0007,25540.0
2016-11-29 12:30:00,39.51,39.51,39.49,39.49,29004.0,35.0095,35.0095,34.9918,34.9918,29004.0
2016-11-29 12:35:00,39.5,39.52,39.48,39.48,29694.0,35.0007,35.0184,34.983,34.983,29694.0
2016-11-29 12:40:00,39.49,39.49,39.48,39.49,14038.0,34.9918,34.9918,34.983,34.9918,14038.0
2016-11-29 12:45:00,39.48,39.51,39.45,39.48,33822.0,34.983,35.0095,34.9564,34.983,33822.0
2016-11-29 12:50:00,39.48,39.49,39.43,39.44,31246.0,34.983,34.9918,34.9386,34.9475,31246.0
2016-11-29 12:55:00,39.43,39.46,39.43,39.45,26072.0,34.9386,34.9652,34.9386,34.9564,26072.0
2016-11-29 13:00:00,39.46,39.46,39.44,39.45,18040.0,34.9652,34.9652,34.9475,34.9564,18040.0
2016-11-29 13:05:00,39.45,39.47,39.45,39.46,36836.0,34.9564,34.9741,34.9564,34.9652,36836.0
2016-11-29 13:10:00,39.45,39.48,39.45,39.48,12076.0,34.9564,34.983,34.9564,34.983,12076.0
2016-11-29 13:15:00,39.48,39.5,39.47,39.48,46754.0,34.983,35.0007,34.9741,34.983,46754.0
2016-11-29 13:20:00,39.49,39.5,39.48,39.5,59680.0,34.9918,35.0007,34.983,35.0007,59680.0
2016-11-29 13:25:00,39.5,39.51,39.49,39.51,34598.0,35.0007,35.0095,34.9918,35.0095,34598.0
2016-11-29 13:30:00,39.51,39.51,39.49,39.49,49464.0,35.0095,35.0095,34.9918,34.9918,49464.0
2016-11-29 13:35:00,39.49,39.51,39.49,39.5,24496.0,34.9918,35.0095,34.9918,35.0007,24496.0
2016-11-29 13:40:00,39.5,39.51,39.49,39.5,69098.0,35.0007,35.0095,34.9918,35.0007,69098.0
2016-11-29 13:45:00,39.5,39.54,39.49,39.53,87548.0,35.0007,35.0361,34.9918,35.0273,87548.0
2016-11-29 13:50:00,39.53,39.56,39.53,39.55,61422.0,35.0273,35.0538,35.0273,35.045,61422.0
2016-11-29 13:55:00,39.56,39.58,39.54,39.56,61960.0,35.0538,35.0716,35.0361,35.0538,61960.0
2016-11-29 14:00:00,39.56,39.56,39.53,39.54,48876.0,35.0538,35.0538,35.0273,35.0361,48876.0
2016-11-29 14:05:00,39.54,39.54,39.51,39.51,53042.0,35.0361,35.0361,35.0095,35.0095,53042.0
2016-11-29 14:10:00,39.51,39.51,39.48,39.48,57130.0,35.0095,35.0095,34.983,34.983,57130.0
2016-11-29 14:15:00,39.48,39.51,39.47,39.49,49636.0,34.983,35.0095,34.9741,34.9918,49636.0
2016-11-29 14:20:00,39.49,39.49,39.46,39.47,56960.0,34.9918,34.9918,34.9652,34.9741,56960.0
2016-11-29 14:25:00,39.47,39.47,39.44,39.45,59898.0,34.9741,34.9741,34.9475,34.9564,59898.0
2016-11-29 14:30:00,39.46,39.48,39.46,39.46,66324.0,34.9652,34.983,34.9652,34.9652,66324.0
2016-11-29 14:35:00,39.46,39.46,39.42,39.42,47412.0,34.9652,34.9652,34.9298,34.9298,47412.0
2016-11-29 14:40:00,39.42,39.48,39.42,39.48,108780.0,34.9298,34.983,34.9298,34.983,108780.0
2016-11-29 14:45:00,39.48,39.49,39.47,39.48,71506.0,34.983,34.9918,34.9741,34.983,71506.0
2016-11-29 14:50:00,39.48,39.5,39.47,39.48,108716.0,34.983,35.0007,34.9741,34.983,108716.0
2016-11-29 14:55:00,39.48,39.49,39.47,39.48,81964.0,34.983,34.9918,34.9741,34.983,81964.0
2016-11-29 15:00:00,39.48,39.49,39.44,39.46,100256.0,34.983,34.9918,34.9475,34.9652,100256.0
2016-11-29 15:05:00,39.46,39.46,39.4,39.4,50054.0,34.9652,34.9652,34.9121,34.9121,50054.0
2016-11-29 15:10:00,39.4,39.41,39.38,39.38,55478.0,34.9121,34.9209,34.8943,34.8943,55478.0
2016-11-29 15:15:00,39.38,39.42,39.37,39.4,77132.0,34.8943,34.9298,34.8855,34.9121,77132.0
2016-11-29 15:20:00,39.4,39.41,39.37,39.37,71998.0,34.9121,34.9209,34.8855,34.8855,71998.0
2016-11-29 15:25:00,39.37,39.38,39.35,39.35,75734.0,34.8855,34.8943,34.8678,34.8678,75734.0
2016-11-29 15:30:00,39.35,39.41,39.35,39.4,65202.0,34.8678,34.9209,34.8678,34.9121,65202.0
2016-11-29 15:35:00,39.4,39.43,39.4,39.4,76150.0,34.9121,34.9386,34.9121,34.9121,76150.0
2016-11-29 15:40:00,39.4,39.43,39.39,39.4,78834.0,34.9121,34.9386,34.9032,34.9121,78834.0
2016-11-29 15:45:00,39.4,39.4,39.34,39.38,123374.0,34.9121,34.9121,34.8589,34.8943,123374.0
2016-11-29 15:50:00,39.37,39.41,39.36,39.4,137558.0,34.8855,34.9209,34.8766,34.9121,137558.0
2016-11-29 15:55:00,39.4,39.41,39.38,39.41,244388.0,34.9121,34.9209,34.8943,34.9209,244388.0
2016-11-30 09:30:00,39.23,39.44,39.13,39.38,226412.0,34.7614,34.9475,34.6728,34.8943,226412.0
2016-11-30 09:35:00,39.38,39.41,39.25,39.35,90812.0,34.8943,34.9209,34.7792,34.8678,90812.0
2016-11-30 09:40:00,39.35,39.35,39.14,39.15,103410.0,34.8678,34.8678,34.6817,34.6905,103410.0
2016-11-30 09:45:00,39.14,39.3,39.14,39.28,88306.0,34.6817,34.8235,34.6817,34.8057,88306.0
2016-11-30 09:50:00,39.29,39.3,39.21,39.26,65056.0,34.8146,34.8235,34.7437,34.788,65056.0
2016-11-30 09:55:00,39.25,39.25,39.19,39.23,104796.0,34.7792,34.7792,34.726,34.7614,104796.0
2016-11-30 10:00:00,39.23,39.27,39.22,39.24,73112.0,34.7614,34.7969,34.7526,34.7703,73112.0
2016-11-30 10:05:00,39.25,39.35,39.25,39.35,68892.0,34.7792,34.8678,34.7792,34.8678,68892.0
2016-11-30 10:10:00,39.34,39.4,39.34,39.38,44148.0,34.8589,34.9121,34.8589,34.8943,44148.0
2016-11-30 10:15:00,39.38,39.39,39.28,39.29,110664.0,34.8943,34.9032,34.8057,34.8146,110664.0
2016-11-30 10:20:00,39.29,39.3,39.18,39.2,79262.0,34.8146,34.8235,34.7171,34.7348,79262.0
2016-11-30 10:25:00,39.21,39.24,39.19,39.22,66732.0,34.7437,34.7703,34.726,34.7526,66732.0
2016-11-30 10:30:00,39.23,39.27,39.22,39.27,60738.0,34.7614,34.7969,34.7526,34.7969,60738.0
2016-11-30 10:35:00,39.27,39.31,39.27,39.29,62284.0,34.7969,34.8323,34.7969,34.8146,62284.0
2016-11-30 10:40:00,39.3,39.33,39.3,39.3,44910.0,34.8235,34.85,34.8235,34.8235,44910.0
2016-11-30 10:45:00,39.3,39.32,39.29,39.31,40082.0,34.8235,34.8412,34.8146,34.8323,40082.0
2016-11-30 10:50:00,39.31,39.31,39.21,39.22,46758.0,34.8323,34.8323,34.7437,34.7526,46758.0
2016-11-30 10:55:00,39.22,39.31,39.19,39.31,82036.0,34.7526,34.8323,34.726,34.8323,82036.0
2016-11-30 11:00:00,39.31,39.33,39.29,39.33,44882.0,34.8323,34.85,34.8146,34.85,44882.0
2016-11-30 11:05:00,39.33,39.33,39.31,39.33,132098.0,34.85,34.85,34.8323,34.85,132098.0
2016-11-30 11:10:00,39.33,39.4,39.32,39.4,84780.0,34.85,34.9121,34.8412,34.9121,84780.0
2016-11-30 11:15:00,39.41,39.45,39.38,39.43,174756.0,34.9209,34.9564,34.8943,34.9386,174756.0
2016-11-30 11:20:00,39.42,39.43,39.4,39.42,35606.0,34.9298,34.9386,34.9121,34.9298,35606.0
2016-11-30 11:25:00,39.41,39.43,39.4,39.42,55256.0,34.9209,34.9386,34.9121,34.9298,55256.0
2016-11-30 11:30:00,39.42,39.43,39.39,39.41,73482.0,34.9298,34.9386,34.9032,34.9209,73482.0
2016-11-30 11:35:00,39.41,39.44,39.4,39.43,39840.0,34.9209,34.9475,34.9121,34.9386,39840.0
2016-11-30 11:40:00,39.43,39.44,39.4,39.41,44948.0,34.9386,34.9475,34.9121,34.9209,44948.0
2016-11-30 11:45:00,39.41,39.43,39.4,39.42,78084.0,34.9209,34.9386,34.9121,34.9298,78084.0
2016-11-30 11:50:00,39.41,39.43,39.4,39.4,24820.0,34.9209,34.9386,34.9121,34.9121,24820.0
2016-11-30 11:55:00,39.4,39.42,39.39,39.4,48928.0,34.9121,34.9298,34.9032,34.9121,48928.0
2016-11-30 12:00:00,39.4,39.42,39.39,39.4,61208.0,34.9121,34.9298,34.9032,34.9121,61208.0
2016-11-30 12:05:00,39.4,39.42,39.4,39.41,49106.0,34.9121,34.9298,34.9121,34.9209,49106.0
2016-11-30 12:10:00,39.41,39.42,39.4,39.4,30100.0,34.9209,34.9298,34.9121,34.9121,30100.0
2016-11-30 12:15:00,39.41,39.45,39.4,39.43,98726.0,34.9209,34.9564,34.9121,34.9386,98726.0
2016-11-30 12:20:00,39.43,39.45,39.42,39.44,48224.0,34.9386,34.9564,34.9298,34.9475,48224.0
2016-11-30 12:25:00,39.43,39.44,39.43,39.44,23042.0,34.9386,34.9475,34.9386,34.9475,23042.0
2016-11-30 12:30:00,39.43,39.45,39.42,39.44,36808.0,34.9386,34.9564,34.9298,34.9475,36808.0
2016-11-30 12:35:00,39.44,39.45,39.43,39.44,30182.0,34.9475,34.9564,34.9386,34.9475,30182.0
2016-11-30 12:40:00,39.43,39.45,39.42,39.43,26566.0,34.9386,34.9564,34.9298,34.9386,26566.0
2016-11-30 12:45:00,39.43,39.46,39.43,39.45,39852.0,34.9386,34.9652,34.9386,34.9564,39852.0
2016-11-30 12:50:00,39.45,39.47,39.44,39.47,38102.0,34.9564,34.9741,34.9475,34.9741,38102.0
2016-11-30 12:55:00,39.47,39.49,39.46,39.48,18284.0,34.9741,34.9918,34.9652,34.983,18284.0
2016-11-30 13:00:00,39.48,39.49,39.48,39.49,33488.0,34.983,34.9918,34.983,34.9918,33488.0
2016-11-30 13:05:00,39.49,39.5,39.49,39.49,44802.0,34.9918,35.0007,34.9918,34.9918,44802.0
2016-11-30 13:10:00,39.49,39.5,39.49,39.49,24966.0,34.9918,35.0007,34.9918,34.9918,24966.0
2016-11-30 13:15:00,39.49,39.49,39.46,39.47,30882.0,34.9918,34.9918,34.9652,34.9741,30882.0
2016-11-30 13:20:00,39.47,39.49,39.46,39.49,42864.0,34.9741,34.9918,34.9652,34.9918,42864.0
2016-11-30 13:25:00,39.49,39.52,39.48,39.51,41412.0,34.9918,35.0184,34.983,35.0095,41412.0
2016-11-30 13:30:00,39.51,39.51,39.48,39.49,31868.0,35.0095,35.0095,34.983,34.9918,31868.0
2016-11-30 13:35:00,39.49,39.51,39.48,39.49,32158.0,34.9918,35.0095,34.983,34.9918,32158.0
2016-11-30 13:40:00,39.48,39.49,39.43,39.45,83490.0,34.983,34.9918,34.9386,34.9564,83490.0
2016-11-30 13:45:00,39.45,39.46,39.44,39.46,49904.0,34.9564,34.9652,34.9475,34.9652,49904.0
2016-11-30 13:50:00,39.46,39.46,39.41,39.42,45824.0,34.9652,34.9652,34.9209,34.9298,45824.0
2016-11-30 13:55:00,39.42,39.43,39.37,39.37,77182.0,34.9298,34.9386,34.8855,34.8855,77182.0
2016-11-30 14:00:00,39.37,39.4,39.36,39.37,90884.0,34.8855,34.9121,34.8766,34.8855,90884.0
2016-11-30 14:05:00,39.37,39.41,39.36,39.4,58690.0,34.8855,34.9209,34.8766,34.9121,58690.0
2016-11-30 14:10:00,39.39,39.4,39.35,39.37,79192.0,34.9032,34.9121,34.8678,34.8855,79192.0
2016-11-30 14:15:00,39.37,39.37,39.34,39.35,54824.0,34.8855,34.8855,34.8589,34.8678,54824.0
2016-11-30 14:20:00,39.35,39.35,39.32,39.35,64964.0,34.8678,34.8678,34.8412,34.8678,64964.0
2016-11-30 14:25:00,39.35,39.37,39.33,39.36,107370.0,34.8678,34.8855,34.85,34.8766,107370.0
2016-11-30 14:30:00,39.37,39.37,39.31,39.32,49612.0,34.8855,34.8855,34.8323,34.8412,49612.0
2016-11-30 14:35:00,39.32,39.35,39.31,39.31,43066.0,34.8412,34.8678,34.8323,34.8323,43066.0
2016-11-30 14:40:00,39.31,39.31,39.28,39.3,46730.0,34.8323,34.8323,34.8057,34.8235,46730.0
2016-11-30 14:45:00,39.3,39.3,39.27,39.28,52630.0,34.8235,34.8235,34.7969,34.8057,52630.0
2016-11-30 14:50:00,39.28,39.33,39.28,39.32,63048.0,34.8057,34.85,34.8057,34.8412,63048.0
2016-11-30 14:55:00,39.32,39.32,39.29,39.3,39652.0,34.8412,34.8412,34.8146,34.8235,39652.0
2016-11-30 15:00:00,39.3,39.3,39.27,39.28,86792.0,34.8235,34.8235,34.7969,34.8057,86792.0
2016-11-30 15:05:00,39.27,39.27,39.19,39.21,92738.0,34.7969,34.7969,34.726,34.7437,92738.0
2016-11-30 15:10:00,39.21,39.24,39.2,39.24,55754.0,34.7437,34.7703,34.7348,34.7703,55754.0
2016-11-30 15:15:00,39.24,39.32,39.24,39.3,90074.0,34.7703,34.8412,34.7703,34.8235,90074.0
2016-11-30 15:20:00,39.3,39.31,39.26,39.27,87406.0,34.8235,34.8323,34.788,34.7969,87406.0
2016-11-30 15:25:00,39.27,39.3,39.27,39.3,79920.0,34.7969,34.8235,34.7969,34.8235,79920.0
2016-11-30 15:30:00,39.3,39.31,39.29,39.3,67218.0,34.8235,34.8323,34.8146,34.8235,67218.0
2016-11-30 15:35:00,39.3,39.3,39.25,39.25,117226.0,34.8235,34.8235,34.7792,34.7792,117226.0
2016-11-30 15:40:00,39.25,39.26,39.24,39.25,140964.0,34.7792,34.788,34.7703,34.7792,140964.0
2016-11-30 15:45:00,39.25,39.26,39.23,39.24,214362.0,34.7792,34.788,34.7614,34.7703,214362.0
2016-11-30 15:50:00,39.24,39.26,39.21,39.26,183178.0,34.7703,34.788,34.7437,34.788,183178.0
2016-11-30 15:55:00,39.26,39.26,39.17,39.17,455830.0,34.788,34.788,34.7083,34.7083,455830.0
2016-12-01 09:30:00,39.04,39.11,38.88,38.92,172914.0,34.5931,34.6551,34.4513,34.4867,172914.0
2016-12-01 09:35:00,38.92,39.08,38.92,38.98,58568.0,34.4867,34.6285,34.4867,34.5399,58568.0
2016-12-01 09:40:00,38.99,39.2,38.98,39.16,41260.0,34.5488,34.7348,34.5399,34.6994,41260.0
2016-12-01 09:45:00,39.14,39.25,39.09,39.2,101926.0,34.6817,34.7792,34.6374,34.7348,101926.0
2016-12-01 09:50:00,39.19,39.28,39.19,39.23,58452.0,34.726,34.8057,34.726,34.7614,58452.0
2016-12-01 09:55:00,39.23,39.24,39.11,39.24,67422.0,34.7614,34.7703,34.6551,34.7703,67422.0
2016-12-01 10:00:00,39.22,39.24,39.1,39.18,47268.0,34.7526,34.7703,34.6462,34.7171,47268.0
2016-12-01 10:05:00,39.19,39.24,39.15,39.15,39406.0,34.726,34.7703,34.6905,34.6905,39406.0
2016-12-01 10:10:00,39.15,39.19,39.09,39.13,59896.0,34.6905,34.726,34.6374,34.6728,59896.0
2016-12-01 10:15:00,39.12,39.12,39.03,39.05,32030.0,34.664,34.664,34.5842,34.6019,32030.0
2016-12-01 10:20:00,39.06,39.06,38.96,38.99,45428.0,34.6108,34.6108,34.5222,34.5488,45428.0
2016-12-01 10:25:00,38.98,39.04,38.98,39.02,49874.0,34.5399,34.5931,34.5399,34.5754,49874.0
2016-12-01 10:30:00,39.02,39.02,38.95,38.97,43438.0,34.5754,34.5754,34.5133,34.531,43438.0
2016-12-01 10:35:00,38.96,39.1,38.96,39.08,49578.0,34.5222,34.6462,34.5222,34.6285,49578.0
2016-12-01 10:40:00,39.08,39.08,39.0,39.0,45082.0,34.6285,34.6285,34.5576,34.5576,45082.0
2016-12-01 10:45:00,39.0,39.1,39.0,39.1,127142.0,34.5576,34.6462,34.5576,34.6462,127142.0
2016-12-01 10:50:00,39.1,39.18,39.06,39.17,65482.0,34.6462,34.7171,34.6108,34.7083,65482.0
2016-12-01 10:55:00,39.18,39.21,39.13,39.2,47198.0,34.7171,34.7437,34.6728,34.7348,47198.0
2016-12-01 11:00:00,39.2,39.22,39.15,39.16,68680.0,34.7348,34.7526,34.6905,34.6994,68680.0
2016-12-01 11:05:00,39.16,39.16,39.1,39.12,46582.0,34.6994,34.6994,34.6462,34.664,46582.0
2016-12-01 11:10:00,39.12,39.17,39.09,39.12,47594.0,34.664,34.7083,34.6374,34.664,47594.0
2016-12-01 11:15:00,39.1,39.14,39.05,39.13,630040.0,34.6462,34.6817,34.6019,34.6728,630040.0
2016-12-01 11:20:00,39.13,39.22,39.12,39.21,45316.0,34.6728,34.7526,34.664,34.7437,45316.0
2016-12-01 11:25:00,39.22,39.23,39.15,39.17,40978.0,34.7526,34.7614,34.6905,34.7083,40978.0
2016-12-01 11:30:00,39.17,39.18,39.11,39.15,45278.0,34.7083,34.7171,34.6551,34.6905,45278.0
2016-12-01 11:35:00,39.15,39.16,39.1,39.13,57678.0,34.6905,34.6994,34.6462,34.6728,57678.0
2016-12-01 11:40:00,39.13,39.16,39.11,39.13,56168.0,34.6728,34.6994,34.6551,34.6728,56168.0
2016-12-01 11:45:00,39.13,39.18,39.13,39.15,28036.0,34.6728,34.7171,34.6728,34.6905,28036.0
2016-12-01 11:50:00,39.14,39.15,39.12,39.13,72606.0,34.6817,34.6905,34.664,34.6728,72606.0
2016-12-01 11:55:00,39.13,39.2,39.13,39.17,47182.0,34.6728,34.7348,34.6728,34.7083,47182.0
2016-12-01 12:00:00,39.17,39.18,39.09,39.09,42524.0,34.7083,34.7171,34.6374,34.6374,42524.0
2016-12-01 12:05:00,39.09,39.1,39.05,39.07,51722.0,34.6374,34.6462,34.6019,34.6197,51722.0
2016-12-01 12:10:00,39.07,39.07,39.01,39.02,51372.0,34.6197,34.6197,34.5665,34.5754,51372.0
2016-12-01 12:15:00,39.02,39.04,39.01,39.02,27734.0,34.5754,34.5931,34.5665,34.5754,27734.0
2016-12-01 12:20:00,39.03,39.06,39.02,39.02,19898.0,34.5842,34.6108,34.5754,34.5754,19898.0
2016-12-01 12:25:00,39.03,39.05,39.01,39.05,33556.0,34.5842,34.6019,34.5665,34.6019,33556.0
2016-12-01 12:30:00,39.05,39.1,39.05,39.07,35734.0,34.6019,34.6462,34.6019,34.6197,35734.0
2016-12-01 12:35:00,39.07,39.09,39.04,39.04,36436.0,34.6197,34.6374,34.5931,34.5931,36436.0
2016-12-01 12:40:00,39.04,39.05,39.01,39.02,54790.0,34.5931,34.6019,34.5665,34.5754,54790.0
2016-12-01 12:45:00,39.02,39.07,39.02,39.02,66082.0,34.5754,34.6197,34.5754,34.5754,66082.0
2016-12-01 12:50:00,39.02,39.06,39.01,39.02,79638.0,34.5754,34.6108,34.5665,34.5754,79638.0
2016-12-01 12:55:00,39.02,39.04,38.97,39.03,67720.0,34.5754,34.5931,34.531,34.5842,67720.0
2016-12-01 13:00:00,39.02,39.04,38.98,38.98,62698.0,34.5754,34.5931,34.5399,34.5399,62698.0
2016-12-01 13:05:00,38.99,39.02,38.92,38.93,75710.0,34.5488,34.5754,34.4867,34.4956,75710.0
2016-12-01 13:10:00,38.92,38.95,38.9,38.91,31810.0,34.4867,34.5133,34.469,34.4779,31810.0
2016-12-01 13:15:00,38.92,38.93,38.88,38.91,23226.0,34.4867,34.4956,34.4513,34.4779,23226.0
2016-12-01 13:20:00,38.93,38.94,38.9,38.92,31256.0,34.4956,34.5045,34.469,34.4867,31256.0
2016-12-01 13:25:00,38.93,38.98,38.91,38.96,36148.0,34.4956,34.5399,34.4779,34.5222,36148.0
2016-12-01 13:30:00,38.96,38.99,38.95,38.95,41266.0,34.5222,34.5488,34.5133,34.5133,41266.0
2016-12-01 13:35:00,38.97,38.97,38.92,38.93,31040.0,34.531,34.531,34.4867,34.4956,31040.0
2016-12-01 13:40:00,38.93,38.96,38.92,38.93,29968.0,34.4956,34.5222,34.4867,34.4956,29968.0
2016-12-01 13:45:00,38.93,38.95,38.9,38.92,35674.0,34.4956,34.5133,34.469,34.4867,35674.0
2016-12-01 13:50:00,38.92,38.93,38.91,38.92,30394.0,34.4867,34.4956,34.4779,34.4867,30394.0
2016-12-01 13:55:00,38.93,38.94,38.88,38.88,37278.0,34.4956,34.5045,34.4513,34.4513,37278.0
2016-12-01 14:00:00,38.88,38.93,38.87,38.93,49588.0,34.4513,34.4956,34.4424,34.4956,49588.0
2016-12-01 14:05:00,38.93,38.93,38.88,38.89,32728.0,34.4956,34.4956,34.4513,34.4602,32728.0
2016-12-01 14:10:00,38.9,38.92,38.89,38.9,50400.0,34.469,34.4867,34.4602,34.469,50400.0
2016-12-01 14:15:00,38.91,38.93,38.88,38.9,35778.0,34.4779,34.4956,34.4513,34.469,35778.0
2016-12-01 14:20:00,38.9,38.91,38.88,38.89,34794.0,34.469,34.4779,34.4513,34.4602,34794.0
2016-12-01 14:25:00,38.9,38.92,38.88,38.88,31552.0,34.469,34.4867,34.4513,34.4513,31552.0
2016-12-01 14:30:00,38.88,38.88,38.85,38.87,30292.0,34.4513,34.4513,34.4247,34.4424,30292.0
2016-12-01 14:35:00,38.88,38.88,38.83,38.83,50058.0,34.4513,34.4513,34.407,34.407,50058.0
2016-12-01 14:40:00,38.83,38.86,38.83,38.85,38080.0,34.407,34.4336,34.407,34.4247,38080.0
2016-12-01 14:45:00,38.85,38.85,38.82,38.83,45402.0,34.4247,34.4247,34.3981,34.407,45402.0
2016-12-01 14:50:00,38.83,38.83,38.79,38.81,42300.0,34.407,34.407,34.3715,34.3893,42300.0
2016-12-01 14:55:00,38.81,38.84,38.8,38.82,71148.0,34.3893,34.4159,34.3804,34.3981,71148.0
2016-12-01 15:00:00,38.83,38.85,38.82,38.82,63660.0,34.407,34.4247,34.3981,34.3981,63660.0
2016-12-01 15:05:00,38.82,38.82,38.77,38.79,150412.0,34.3981,34.3981,34.3538,34.3715,150412.0
2016-12-01 15:10:00,38.8,38.85,38.79,38.85,102766.0,34.3804,34.4247,34.3715,34.4247,102766.0
2016-12-01 15:15:00,38.85,38.85,38.79,38.8,76440.0,34.4247,34.4247,34.3715,34.3804,76440.0
2016-12-01 15:20:00,38.79,38.81,38.78,38.79,69580.0,34.3715,34.3893,34.3627,34.3715,69580.0
2016-12-01 15:25:00,38.79,38.81,38.78,38.8,84282.0,34.3715,34.3893,34.3627,34.3804,84282.0
2016-12-01 15:30:00,38.79,38.84,38.78,38.82,164430.0,34.3715,34.4159,34.3627,34.3981,164430.0
2016-12-01 15:35:00,38.82,38.83,38.79,38.8,126656.0,34.3981,34.407,34.3715,34.3804,126656.0
2016-12-01 15:40:00,38.8,38.83,38.79,38.82,165122.0,34.3804,34.407,34.3715,34.3981,165122.0
2016-12-01 15:45:00,38.82,38.82,38.79,38.8,140272.0,34.3981,34.3981,34.3715,34.3804,140272.0
2016-12-01 15:50:00,38.8,38.81,38.79,38.8,298386.0,34.3804,34.3893,34.3715,34.3804,298386.0
2016-12-01 15:55:00,38.8,38.86,38.79,38.83,456456.0,34.3804,34.4336,34.3715,34.407,456456.0
2016-12-02 09:30:00,38.84,38.97,38.8,38.95,82524.0,34.4159,34.531,34.3804,34.5133,82524.0
2016-12-02 09:35:00,38.97,38.99,38.93,38.96,106350.0,34.531,34.5488,34.4956,34.5222,106350.0
2016-12-02 09:40:00,38.95,38.97,38.87,38.9,27830.0,34.5133,34.531,34.4424,34.469,27830.0
2016-12-02 09:45:00,38.92,38.93,38.85,38.88,40504.0,34.4867,34.4956,34.4247,34.4513,40504.0
2016-12-02 09:50:00,38.89,38.94,38.87,38.88,70946.0,34.4602,34.5045,34.4424,34.4513,70946.0
2016-12-02 09:55:00,38.88,38.91,38.79,38.91,48742.0,34.4513,34.4779,34.3715,34.4779,48742.0
2016-12-02 10:00:00,38.88,38.88,38.8,38.81,123736.0,34.4513,34.4513,34.3804,34.3893,123736.0
2016-12-02 10:05:00,38.81,38.88,38.81,38.84,34482.0,34.3893,34.4513,34.3893,34.4159,34482.0
2016-12-02 10:10:00,38.84,38.84,38.73,38.75,64838.0,34.4159,34.4159,34.3184,34.3361,64838.0
2016-12-02 10:15:00,38.75,38.76,38.66,38.66,42154.0,34.3361,34.345,34.2564,34.2564,42154.0
2016-12-02 10:20:00,38.67,38.7,38.65,38.66,49316.0,34.2652,34.2918,34.2475,34.2564,49316.0
2016-12-02 10:25:00,38.66,38.67,38.61,38.63,55716.0,34.2564,34.2652,34.2121,34.2298,55716.0
2016-12-02 10:30:00,38.63,38.66,38.62,38.63,63592.0,34.2298,34.2564,34.2209,34.2298,63592.0
2016-12-02 10:35:00,38.62,38.73,38.62,38.71,78486.0,34.2209,34.3184,34.2209,34.3007,78486.0
2016-12-02 10:40:00,38.72,38.72,38.68,38.7,50952.0,34.3095,34.3095,34.2741,34.2918,50952.0
2016-12-02 10:45:00,38.71,38.74,38.66,38.67,51176.0,34.3007,34.3272,34.2564,34.2652,51176.0
2016-12-02 10:50:00,38.68,38.71,38.67,38.67,93186.0,34.2741,34.3007,34.2652,34.2652,93186.0
2016-12-02 10:55:00,38.67,38.77,38.67,38.74,55722.0,34.2652,34.3538,34.2652,34.3272,55722.0
2016-12-02 11:00:00,38.74,38.82,38.74,38.8,48370.0,34.3272,34.3981,34.3272,34.3804,48370.0
2016-12-02 11:05:00,38.8,38.83,38.77,38.77,24110.0,34.3804,34.407,34.3538,34.3538,24110.0
2016-12-02 11:10:00,38.77,38.78,38.69,38.7,38864.0,34.3538,34.3627,34.2829,34.2918,38864.0
2016-12-02 11:15:00,38.71,38.71,38.59,38.64,115842.0,34.3007,34.3007,34.1943,34.2386,115842.0
2016-12-02 11:20:00,38.64,38.66,38.58,38.6,54938.0,34.2386,34.2564,34.1855,34.2032,54938.0
2016-12-02 11:25:00,38.59,38.62,38.52,38.61,105028.0,34.1943,34.2209,34.1323,34.2121,105028.0
2016-12-02 11:30:00,38.6,38.64,38.58,38.63,56604.0,34.2032,34.2386,34.1855,34.2298,56604.0
2016-12-02 11:35:00,38.63,38.63,38.58,38.59,85046.0,34.2298,34.2298,34.1855,34.1943,85046.0
2016-12-02 11:40:00,38.58,38.65,38.58,38.6,75216.0,34.1855,34.2475,34.1855,34.2032,75216.0
2016-12-02 11:45:00,38.6,38.65,38.57,38.61,53242.0,34.2032,34.2475,34.1766,34.2121,53242.0
2016-12-02 11:50:00,38.62,38.67,38.61,38.67,45754.0,34.2209,34.2652,34.2121,34.2652,45754.0
2016-12-02 11:55:00,38.67,38.67,38.63,38.63,36900.0,34.2652,34.2652,34.2298,34.2298,36900.0
2016-12-02 12:00:00,38.62,38.66,38.61,38.63,34656.0,34.2209,34.2564,34.2121,34.2298,34656.0
2016-12-02 12:05:00,38.63,38.66,38.61,38.65,76938.0,34.2298,34.2564,34.2121,34.2475,76938.0
2016-12-02 12:10:00,38.65,38.66,38.62,38.65,71906.0,34.2475,34.2564,34.2209,34.2475,71906.0
2016-12-02 12:15:00,38.65,38.66,38.62,38.65,81466.0,34.2475,34.2564,34.2209,34.2475,81466.0
2016-12-02 12:20:00,38.66,38.67,38.65,38.66,35816.0,34.2564,34.2652,34.2475,34.2564,35816.0
2016-12-02 12:25:00,38.66,38.67,38.63,38.66,38772.0,34.2564,34.2652,34.2298,34.2564,38772.0
2016-12-02 12:30:00,38.66,38.67,38.62,38.65,34484.0,34.2564,34.2652,34.2209,34.2475,34484.0
2016-12-02 12:35:00,38.66,38.68,38.65,38.65,47784.0,34.2564,34.2741,34.2475,34.2475,47784.0
2016-12-02 12:40:00,38.65,38.67,38.65,38.67,28508.0,34.2475,34.2652,34.2475,34.2652,28508.0
2016-12-02 12:45:00,38.67,38.68,38.64,38.64,68028.0,34.2652,34.2741,34.2386,34.2386,68028.0
2016-12-02 12:50:00,38.65,38.67,38.64,38.66,60448.0,34.2475,34.2652,34.2386,34.2564,60448.0
2016-12-02 12:55:00,38.66,38.69,38.65,38.67,102144.0,34.2564,34.2829,34.2475,34.2652,102144.0
2016-12-02 13:00:00,38.67,38.69,38.65,38.66,89338.0,34.2652,34.2829,34.2475,34.2564,89338.0
2016-12-02 13:05:00,38.66,38.69,38.65,38.67,53538.0,34.2564,34.2829,34.2475,34.2652,53538.0
2016-12-02 13:10:00,38.67,38.67,38.65,38.67,35980.0,34.2652,34.2652,34.2475,34.2652,35980.0
2016-12-02 13:15:00,38.66,38.67,38.65,38.67,43062.0,34.2564,34.2652,34.2475,34.2652,43062.0
2016-12-02 13:20:00,38.66,38.67,38.62,38.62,27626.0,34.2564,34.2652,34.2209,34.2209,27626.0
2016-12-02 13:25:00,38.62,38.65,38.62,38.63,31334.0,34.2209,34.2475,34.2209,34.2298,31334.0
2016-12-02 13:30:00,38.63,38.63,38.6,38.61,27612.0,34.2298,34.2298,34.2032,34.2121,27612.0
2016-12-02 13:35:00,38.61,38.62,38.59,38.6,24234.0,34.2121,34.2209,34.1943,34.2032,24234.0
2016-12-02 13:40:00,38.6,38.62,38.59,38.6,22428.0,34.2032,34.2209,34.1943,34.2032,22428.0
2016-12-02 13:45:00,38.6,38.61,38.57,38.59,80478.0,34.2032,34.2121,34.1766,34.1943,80478.0
2016-12-02 13:50:00,38.6,38.6,38.56,38.56,35536.0,34.2032,34.2032,34.1677,34.1677,35536.0
2016-12-02 13:55:00,38.58,38.59,38.57,38.58,28744.0,34.1855,34.1943,34.1766,34.1855,28744.0
2016-12-02 14:00:00,38.59,38.59,38.55,38.55,38154.0,34.1943,34.1943,34.1589,34.1589,38154.0
2016-12-02 14:05:00,38.55,38.58,38.51,38.52,92354.0,34.1589,34.1855,34.1234,34.1323,92354.0
2016-12-02 14:10:00,38.52,38.54,38.51,38.52,65908.0,34.1323,34.15,34.1234,34.1323,65908.0
2016-12-02 14:15:00,38.52,38.53,38.48,38.48,132994.0,34.1323,34.1412,34.0969,34.0969,132994.0
2016-12-02 14:20:00,38.49,38.54,38.49,38.54,95144.0,34.1057,34.15,34.1057,34.15,95144.0
2016-12-02 14:25:00,38.53,38.55,38.52,38.55,35204.0,34.1412,34.1589,34.1323,34.1589,35204.0
2016-12-02 14:30:00,38.55,38.57,38.54,38.57,27066.0,34.1589,34.1766,34.15,34.1766,27066.0
2016-12-02 14:35:00,38.57,38.58,38.54,38.55,47808.0,34.1766,34.1855,34.15,34.1589,47808.0
2016-12-02 14:40:00,38.55,38.56,38.52,38.56,69886.0,34.1589,34.1677,34.1323,34.1677,69886.0
2016-12-02 14:45:00,38.56,38.56,38.52,38.55,73646.0,34.1677,34.1677,34.1323,34.1589,73646.0
2016-12-02 14:50:00,38.55,38.56,38.54,38.55,52122.0,34.1589,34.1677,34.15,34.1589,52122.0
2016-12-02 14:55:00,38.55,38.56,38.52,38.54,97962.0,34.1589,34.1677,34.1323,34.15,97962.0
2016-12-02 15:00:00,38.53,38.55,38.52,38.53,34670.0,34.1412,34.1589,34.1323,34.1412,34670.0
2016-12-02 15:05:00,38.54,38.55,38.53,38.55,43568.0,34.15,34.1589,34.1412,34.1589,43568.0
2016-12-02 15:10:00,38.55,38.55,38.53,38.53,34526.0,34.1589,34.1589,34.1412,34.1412,34526.0
2016-12-02 15:15:00,38.53,38.55,38.52,38.54,71020.0,34.1412,34.1589,34.1323,34.15,71020.0
2016-12-02 15:20:00,38.54,38.55,38.52,38.54,43088.0,34.15,34.1589,34.1323,34.15,43088.0
2016-12-02 15:25:00,38.53,38.54,38.51,38.53,60842.0,34.1412,34.15,34.1234,34.1412,60842.0
2016-12-02 15:30:00,38.53,38.58,38.52,38.57,127330.0,34.1412,34.1855,34.1323,34.1766,127330.0
2016-12-02 15:35:00,38.57,38.57,38.52,38.52,85188.0,34.1766,34.1766,34.1323,34.1323,85188.0
2016-12-02 15:40:00,38.52,38.56,38.52,38.55,89636.0,34.1323,34.1677,34.1323,34.1589,89636.0
2016-12-02 15:45:00,38.54,38.55,38.49,38.49,156136.0,34.15,34.1589,34.1057,34.1057,156136.0
2016-12-02 15:50:00,38.5,38.51,38.49,38.5,168862.0,34.1146,34.1234,34.1057,34.1146,168862.0
2016-12-02 15:55:00,38.51,38.56,38.49,38.55,346960.0,34.1234,34.1677,34.1057,34.1589,346960.0
2016-12-05 09:30:00,38.49,38.64,38.45,38.49,151864.0,34.1057,34.2386,34.0703,34.1057,151864.0
2016-12-05 09:35:00,38.5,38.67,38.48,38.62,54604.0,34.1146,34.2652,34.0969,34.2209,54604.0
2016-12-05 09:40:00,38.64,38.67,38.63,38.64,44828.0,34.2386,34.2652,34.2298,34.2386,44828.0
2016-12-05 09:45:00,38.64,38.84,38.64,38.83,112144.0,34.2386,34.4159,34.2386,34.407,112144.0
2016-12-05 09:50:00,38.83,38.93,38.82,38.93,73352.0,34.407,34.4956,34.3981,34.4956,73352.0
2016-12-05 09:55:00,38.93,38.95,38.9,38.93,41044.0,34.4956,34.5133,34.469,34.4956,41044.0
2016-12-05 10:00:00,38.93,38.96,38.91,38.92,48046.0,34.4956,34.5222,34.4779,34.4867,48046.0
2016-12-05 10:05:00,38.92,38.97,38.87,38.95,77622.0,34.4867,34.531,34.4424,34.5133,77622.0
2016-12-05 10:10:00,38.95,38.98,38.9,38.9,112934.0,34.5133,34.5399,34.469,34.469,112934.0
2016-12-05 10:15:00,38.88,38.95,38.88,38.88,56080.0,34.4513,34.5133,34.4513,34.4513,56080.0
2016-12-05 10:20:00,38.88,38.93,38.88,38.91,56152.0,34.4513,34.4956,34.4513,34.4779,56152.0
2016-12-05 10:25:00,38.91,38.96,38.91,38.91,66038.0,34.4779,34.5222,34.4779,34.4779,66038.0
2016-12-05 10:30:00,38.91,38.93,38.9,38.91,92068.0,34.4779,34.4956,34.469,34.4779,92068.0
2016-12-05 10:35:00,38.91,38.93,38.85,38.88,124114.0,34.4779,34.4956,34.4247,34.4513,124114.0
2016-12-05 10:40:00,38.88,38.92,38.87,38.92,83436.0,34.4513,34.4867,34.4424,34.4867,83436.0
2016-12-05 10:45:00,38.91,38.92,38.87,38.87,104764.0,34.4779,34.4867,34.4424,34.4424,104764.0
2016-12-05 10:50:00,38.88,38.89,38.83,38.88,97690.0,34.4513,34.4602,34.407,34.4513,97690.0
2016-12-05 10:55:00,38.88,38.93,38.87,38.89,203146.0,34.4513,34.4956,34.4424,34.4602,203146.0
2016-12-05 11:00:00,38.9,38.95,38.87,38.94,245804.0,34.469,34.5133,34.4424,34.5045,245804.0
2016-12-05 11:05:00,38.94,38.97,38.91,38.94,140062.0,34.5045,34.531,34.4779,34.5045,140062.0
2016-12-05 11:10:00,38.95,38.99,38.93,38.97,78270.0,34.5133,34.5488,34.4956,34.531,78270.0
2016-12-05 11:15:00,38.97,38.98,38.95,38.96,102308.0,34.531,34.5399,34.5133,34.5222,102308.0
2016-12-05 11:20:00,38.97,38.99,38.95,38.98,141364.0,34.531,34.5488,34.5133,34.5399,141364.0
2016-12-05 11:25:00,38.98,38.98,38.94,38.97,55942.0,34.5399,34.5399,34.5045,34.531,55942.0
2016-12-05 11:30:00,38.97,38.98,38.95,38.97,83964.0,34.531,34.5399,34.5133,34.531,83964.0
2016-12-05 11:35:00,38.97,38.98,38.94,38.95,79080.0,34.531,34.5399,34.5045,34.5133,79080.0
2016-12-05 11:40:00,38.95,38.97,38.94,38.96,139526.0,34.5133,34.531,34.5045,34.5222,139526.0
2016-12-05 11:45:00,38.96,38.97,38.94,38.96,48328.0,34.5222,34.531,34.5045,34.5222,48328.0
2016-12-05 11:50:00,38.96,38.97,38.94,38.96,118860.0,34.5222,34.531,34.5045,34.5222,118860.0
2016-12-05 11:55:00,38.95,38.97,38.95,38.95,74166.0,34.5133,34.531,34.5133,34.5133,74166.0
2016-12-05 12:00:00,38.96,38.96,38.94,38.95,34192.0,34.5222,34.5222,34.5045,34.5133,34192.0
2016-12-05 12:05:00,38.96,38.96,38.91,38.91,31910.0,34.5222,34.5222,34.4779,34.4779,31910.0
2016-12-05 12:10:00,38.92,38.95,38.91,38.93,38572.0,34.4867,34.5133,34.4779,34.4956,38572.0
2016-12-05 12:15:00,38.93,38.95,38.93,38.94,33078.0,34.4956,34.5133,34.4956,34.5045,33078.0
2016-12-05 12:20:00,38.93,38.94,38.88,38.9,28880.0,34.4956,34.5045,34.4513,34.469,28880.0
2016-12-05 12:25:00,38.9,38.91,38.88,38.89,23636.0,34.469,34.4779,34.4513,34.4602,23636.0
2016-12-05 12:30:00,38.89,38.91,38.88,38.9,35702.0,34.4602,34.4779,34.4513,34.469,35702.0
2016-12-05 12:35:00,38.91,38.91,38.85,38.85,43472.0,34.4779,34.4779,34.4247,34.4247,43472.0
2016-12-05 12:40:00,38.85,38.85,38.81,38.81,48404.0,34.4247,34.4247,34.3893,34.3893,48404.0
2016-12-05 12:45:00,38.81,38.81,38.77,38.77,76974.0,34.3893,34.3893,34.3538,34.3538,76974.0
2016-12-05 12:50:00,38.77,38.8,38.77,38.77,77170.0,34.3538,34.3804,34.3538,34.3538,77170.0
2016-12-05 12:55:00,38.77,38.8,38.76,38.8,46898.0,34.3538,34.3804,34.345,34.3804,46898.0
2016-12-05 13:00:00,38.79,38.81,38.77,38.8,104530.0,34.3715,34.3893,34.3538,34.3804,104530.0
2016-12-05 13:05:00,38.79,38.8,38.76,38.77,67360.0,34.3715,34.3804,34.345,34.3538,67360.0
2016-12-05 13:10:00,38.78,38.8,38.76,38.76,41364.0,34.3627,34.3804,34.345,34.345,41364.0
2016-12-05 13:15:00,38.76,38.77,38.74,38.74,36754.0,34.345,34.3538,34.3272,34.3272,36754.0
2016-12-05 13:20:00,38.74,38.74,38.71,38.72,97292.0,34.3272,34.3272,34.3007,34.3095,97292.0
2016-12-05 13:25:00,38.72,38.75,38.71,38.74,61808.0,34.3095,34.3361,34.3007,34.3272,61808.0
2016-12-05 13:30:00,38.74,38.76,38.69,38.69,71696.0,34.3272,34.345,34.2829,34.2829,71696.0
2016-12-05 13:35:00,38.69,38.7,38.66,38.68,78684.0,34.2829,34.2918,34.2564,34.2741,78684.0
2016-12-05 13:40:00,38.68,38.73,38.68,38.72,81858.0,34.2741,34.3184,34.2741,34.3095,81858.0
2016-12-05 13:45:00,38.72,38.72,38.65,38.65,50366.0,34.3095,34.3095,34.2475,34.2475,50366.0
2016-12-05 13:50:00,38.66,38.66,38.6,38.63,133714.0,34.2564,34.2564,34.2032,34.2298,133714.0
2016-12-05 13:55:00,38.63,38.69,38.6,38.66,72078.0,34.2298,34.2829,34.2032,34.2564,72078.0
2016-12-05 14:00:00,38.66,38.67,38.65,38.66,48164.0,34.2564,34.2652,34.2475,34.2564,48164.0
2016-12-05 14:05:00,38.66,38.66,38.61,38.62,81174.0,34.2564,34.2564,34.2121,34.2209,81174.0
2016-12-05 14:10:00,38.62,38.65,38.62,38.65,49662.0,34.2209,34.2475,34.2209,34.2475,49662.0
2016-12-05 14:15:00,38.64,38.65,38.6,38.63,85518.0,34.2386,34.2475,34.2032,34.2298,85518.0
2016-12-05 14:20:00,38.63,38.66,38.62,38.65,57882.0,34.2298,34.2564,34.2209,34.2475,57882.0
2016-12-05 14:25:00,38.64,38.66,38.62,38.63,55144.0,34.2386,34.2564,34.2209,34.2298,55144.0
2016-12-05 14:30:00,38.63,38.65,38.6,38.63,73276.0,34.2298,34.2475,34.2032,34.2298,73276.0
2016-12-05 14:35:00,38.63,38.69,38.6,38.66,73978.0,34.2298,34.2829,34.2032,34.2564,73978.0
2016-12-05 14:40:00,38.66,38.71,38.66,38.71,45966.0,34.2564,34.3007,34.2564,34.3007,45966.0
2016-12-05 14:45:00,38.71,38.73,38.7,38.71,53462.0,34.3007,34.3184,34.2918,34.3007,53462.0
2016-12-05 14:50:00,38.71,38.73,38.7,38.72,42878.0,34.3007,34.3184,34.2918,34.3095,42878.0
2016-12-05 14:55:00,38.72,38.74,38.66,38.68,79076.0,34.3095,34.3272,34.2564,34.2741,79076.0
2016-12-05 15:00:00,38.68,38.7,38.67,38.69,52326.0,34.2741,34.2918,34.2652,34.2829,52326.0
2016-12-05 15:05:00,38.69,38.69,38.63,38.65,59748.0,34.2829,34.2829,34.2298,34.2475,59748.0
2016-12-05 15:10:00,38.65,38.67,38.63,38.67,62458.0,34.2475,34.2652,34.2298,34.2652,62458.0
2016-12-05 15:15:00,38.67,38.69,38.66,38.67,77296.0,34.2652,34.2829,34.2564,34.2652,77296.0
2016-12-05 15:20:00,38.67,38.69,38.65,38.68,144940.0,34.2652,34.2829,34.2475,34.2741,144940.0
2016-12-05 15:25:00,38.68,38.68,38.63,38.65,69270.0,34.2741,34.2741,34.2298,34.2475,69270.0
2016-12-05 15:30:00,38.65,38.66,38.63,38.66,103322.0,34.2475,34.2564,34.2298,34.2564,103322.0
2016-12-05 15:35:00,38.66,38.67,38.63,38.67,105986.0,34.2564,34.2652,34.2298,34.2652,105986.0
2016-12-05 15:40:00,38.66,38.72,38.65,38.7,140922.0,34.2564,34.3095,34.2475,34.2918,140922.0
2016-12-05 15:45:00,38.7,38.7,38.65,38.66,196530.0,34.2918,34.2918,34.2475,34.2564,196530.0
2016-12-05 15:50:00,38.66,38.71,38.65,38.71,231822.0,34.2564,34.3007,34.2475,34.3007,231822.0
2016-12-05 15:55:00,38.7,38.71,38.66,38.68,588690.0,34.2918,34.3007,34.2564,34.2741,588690.0
2016-12-06 09:30:00,38.77,38.79,38.64,38.66,120078.0,34.3538,34.3715,34.2386,34.2564,120078.0
2016-12-06 09:35:00,38.64,38.66,38.56,38.59,62294.0,34.2386,34.2564,34.1677,34.1943,62294.0
2016-12-06 09:40:00,38.6,38.65,38.56,38.56,56378.0,34.2032,34.2475,34.1677,34.1677,56378.0
2016-12-06 09:45:00,38.56,38.6,38.56,38.59,49850.0,34.1677,34.2032,34.1677,34.1943,49850.0
2016-12-06 09:50:00,38.6,38.63,38.57,38.6,42048.0,34.2032,34.2298,34.1766,34.2032,42048.0
2016-12-06 09:55:00,38.6,38.63,38.57,38.58,47242.0,34.2032,34.2298,34.1766,34.1855,47242.0
2016-12-06 10:00:00,38.58,38.6,38.57,38.58,53044.0,34.1855,34.2032,34.1766,34.1855,53044.0
2016-12-06 10:05:00,38.57,38.58,38.54,38.54,40466.0,34.1766,34.1855,34.15,34.15,40466.0
2016-12-06 10:10:00,38.55,38.58,38.52,38.56,37562.0,34.1589,34.1855,34.1323,34.1677,37562.0
2016-12-06 10:15:00,38.56,38.59,38.55,38.58,25110.0,34.1677,34.1943,34.1589,34.1855,25110.0
2016-12-06 10:20:00,38.58,38.63,38.57,38.62,33498.0,34.1855,34.2298,34.1766,34.2209,33498.0
2016-12-06 10:25:00,38.61,38.61,38.55,38.56,35824.0,34.2121,34.2121,34.1589,34.1677,35824.0
2016-12-06 10:30:00,38.57,38.63,38.57,38.6,49766.0,34.1766,34.2298,34.1766,34.2032,49766.0
2016-12-06 10:35:00,38.6,38.61,38.58,38.59,36998.0,34.2032,34.2121,34.1855,34.1943,36998.0
2016-12-06 10:40:00,38.6,38.63,38.59,38.59,93482.0,34.2032,34.2298,34.1943,34.1943,93482.0
2016-12-06 10:45:00,38.59,38.6,38.58,38.59,30896.0,34.1943,34.2032,34.1855,34.1943,30896.0
2016-12-06 10:50:00,38.59,38.63,38.58,38.62,34368.0,34.1943,34.2298,34.1855,34.2209,34368.0
2016-12-06 10:55:00,38.62,38.63,38.58,38.62,48338.0,34.2209,34.2298,34.1855,34.2209,48338.0
2016-12-06 11:00:00,38.62,38.64,38.6,38.62,24892.0,34.2209,34.2386,34.2032,34.2209,24892.0
2016-12-06 11:05:00,38.61,38.63,38.6,38.62,49476.0,34.2121,34.2298,34.2032,34.2209,49476.0
2016-12-06 11:10:00,38.62,38.62,38.59,38.62,39176.0,34.2209,34.2209,34.1943,34.2209,39176.0
2016-12-06 11:15:00,38.62,38.63,38.55,38.56,29318.0,34.2209,34.2298,34.1589,34.1677,29318.0
2016-12-06 11:20:00,38.57,38.62,38.57,38.62,56556.0,34.1766,34.2209,34.1766,34.2209,56556.0
2016-12-06 11:25:00,38.62,38.63,38.58,38.6,46398.0,34.2209,34.2298,34.1855,34.2032,46398.0
2016-12-06 11:30:00,38.59,38.6,38.57,38.59,52540.0,34.1943,34.2032,34.1766,34.1943,52540.0
2016-12-06 11:35:00,38.59,38.62,38.59,38.6,46286.0,34.1943,34.2209,34.1943,34.2032,46286.0
2016-12-06 11:40:00,38.61,38.64,38.6,38.63,36956.0,34.2121,34.2386,34.2032,34.2298,36956.0
2016-12-06 11:45:00,38.63,38.66,38.63,38.63,50156.0,34.2298,34.2564,34.2298,34.2298,50156.0
2016-12-06 11:50:00,38.63,38.66,38.6,38.63,121384.0,34.2298,34.2564,34.2032,34.2298,121384.0
2016-12-06 11:55:00,38.63,38.67,38.62,38.67,39418.0,34.2298,34.2652,34.2209,34.2652,39418.0
2016-12-06 12:00:00,38.67,38.68,38.65,38.65,36592.0,34.2652,34.2741,34.2475,34.2475,36592.0
2016-12-06 12:05:00,38.66,38.67,38.63,38.66,74246.0,34.2564,34.2652,34.2298,34.2564,74246.0
2016-12-06 12:10:00,38.66,38.66,38.63,38.66,27728.0,34.2564,34.2564,34.2298,34.2564,27728.0
2016-12-06 12:15:00,38.67,38.69,38.66,38.69,24950.0,34.2652,34.2829,34.2564,34.2829,24950.0
2016-12-06 12:20:00,38.69,38.71,38.67,38.7,66134.0,34.2829,34.3007,34.2652,34.2918,66134.0
2016-12-06 12:25:00,38.71,38.72,38.69,38.72,34194.0,34.3007,34.3095,34.2829,34.3095,34194.0
2016-12-06 12:30:00,38.72,38.72,38.68,38.68,15666.0,34.3095,34.3095,34.2741,34.2741,15666.0
2016-12-06 12:35:00,38.69,38.7,38.66,38.67,48318.0,34.2829,34.2918,34.2564,34.2652,48318.0
2016-12-06 12:40:00,38.65,38.66,38.63,38.64,32232.0,34.2475,34.2564,34.2298,34.2386,32232.0
2016-12-06 12:45:00,38.64,38.67,38.63,38.66,28724.0,34.2386,34.2652,34.2298,34.2564,28724.0
2016-12-06 12:50:00,38.66,38.69,38.64,38.68,37354.0,34.2564,34.2829,34.2386,34.2741,37354.0
2016-12-06 12:55:00,38.68,38.72,38.68,38.72,23846.0,34.2741,34.3095,34.2741,34.3095,23846.0
2016-12-06 13:00:00,38.72,38.74,38.7,38.72,85396.0,34.3095,34.3272,34.2918,34.3095,85396.0
2016-12-06 13:05:00,38.72,38.72,38.7,38.71,41790.0,34.3095,34.3095,34.2918,34.3007,41790.0
2016-12-06 13:10:00,38.71,38.74,38.71,38.73,41196.0,34.3007,34.3272,34.3007,34.3184,41196.0
2016-12-06 13:15:00,38.73,38.74,38.72,38.72,17666.0,34.3184,34.3272,34.3095,34.3095,17666.0
2016-12-06 13:20:00,38.72,38.74,38.72,38.72,21080.0,34.3095,34.3272,34.3095,34.3095,21080.0
2016-12-06 13:25:00,38.72,38.73,38.7,38.7,18970.0,34.3095,34.3184,34.2918,34.2918,18970.0
2016-12-06 13:30:00,38.7,38.7,38.67,38.67,26176.0,34.2918,34.2918,34.2652,34.2652,26176.0
2016-12-06 13:35:00,38.67,38.69,38.66,38.67,23018.0,34.2652,34.2829,34.2564,34.2652,23018.0
2016-12-06 13:40:00,38.66,38.7,38.66,38.7,41256.0,34.2564,34.2918,34.2564,34.2918,41256.0
2016-12-06 13:45:00,38.7,38.72,38.7,38.7,29634.0,34.2918,34.3095,34.2918,34.2918,29634.0
2016-12-06 13:50:00,38.7,38.7,38.68,38.69,24642.0,34.2918,34.2918,34.2741,34.2829,24642.0
2016-12-06 13:55:00,38.69,38.72,38.65,38.66,30700.0,34.2829,34.3095,34.2475,34.2564,30700.0
2016-12-06 14:00:00,38.66,38.73,38.65,38.71,44038.0,34.2564,34.3184,34.2475,34.3007,44038.0
2016-12-06 14:05:00,38.71,38.72,38.68,38.69,36174.0,34.3007,34.3095,34.2741,34.2829,36174.0
2016-12-06 14:10:00,38.69,38.73,38.69,38.7,38780.0,34.2829,34.3184,34.2829,34.2918,38780.0
2016-12-06 14:15:00,38.7,38.72,38.7,38.72,76146.0,34.2918,34.3095,34.2918,34.3095,76146.0
2016-12-06 14:20:00,38.72,38.74,38.72,38.74,51222.0,34.3095,34.3272,34.3095,34.3272,51222.0
2016-12-06 14:25:00,38.74,38.74,38.71,38.72,43600.0,34.3272,34.3272,34.3007,34.3095,43600.0
2016-12-06 14:30:00,38.72,38.73,38.71,38.73,33890.0,34.3095,34.3184,34.3007,34.3184,33890.0
2016-12-06 14:35:00,38.72,38.74,38.72,38.72,47874.0,34.3095,34.3272,34.3095,34.3095,47874.0
2016-12-06 14:40:00,38.72,38.74,38.72,38.73,43970.0,34.3095,34.3272,34.3095,34.3184,43970.0
2016-12-06 14:45:00,38.73,38.75,38.73,38.73,46180.0,34.3184,34.3361,34.3184,34.3184,46180.0
2016-12-06 14:50:00,38.74,38.77,38.73,38.77,49184.0,34.3272,34.3538,34.3184,34.3538,49184.0
2016-12-06 14:55:00,38.77,38.77,38.74,38.77,28132.0,34.3538,34.3538,34.3272,34.3538,28132.0
2016-12-06 15:00:00,38.77,38.77,38.73,38.76,75536.0,34.3538,34.3538,34.3184,34.345,75536.0
2016-12-06 15:05:00,38.76,38.78,38.73,38.73,55444.0,34.345,34.3627,34.3184,34.3184,55444.0
2016-12-06 15:10:00,38.74,38.75,38.72,38.73,69966.0,34.3272,34.3361,34.3095,34.3184,69966.0
2016-12-06 15:15:00,38.73,38.74,38.72,38.73,48008.0,34.3184,34.3272,34.3095,34.3184,48008.0
2016-12-06 15:20:00,38.73,38.74,38.72,38.74,44600.0,34.3184,34.3272,34.3095,34.3272,44600.0
2016-12-06 15:25:00,38.74,38.74,38.71,38.71,61638.0,34.3272,34.3272,34.3007,34.3007,61638.0
2016-12-06 15:30:00,38.71,38.73,38.71,38.73,57500.0,34.3007,34.3184,34.3007,34.3184,57500.0
2016-12-06 15:35:00,38.73,38.76,38.71,38.71,86216.0,34.3184,34.345,34.3007,34.3007,86216.0
2016-12-06 15:40:00,38.71,38.72,38.69,38.71,98526.0,34.3007,34.3095,34.2829,34.3007,98526.0
2016-12-06 15:45:00,38.7,38.76,38.7,38.74,136236.0,34.2918,34.345,34.2918,34.3272,136236.0
2016-12-06 15:50:00,38.74,38.76,38.74,38.74,186816.0,34.3272,34.345,34.3272,34.3272,186816.0
2016-12-06 15:55:00,38.74,38.75,38.72,38.73,313986.0,34.3272,34.3361,34.3095,34.3184,313986.0
2016-12-07 09:30:00,38.72,38.8,38.72,38.76,85728.0,34.3095,34.3804,34.3095,34.345,85728.0
2016-12-07 09:35:00,38.77,38.92,38.76,38.91,50472.0,34.3538,34.4867,34.345,34.4779,50472.0
2016-12-07 09:40:00,38.88,38.92,38.85,38.86,69156.0,34.4513,34.4867,34.4247,34.4336,69156.0
2016-12-07 09:45:00,38.88,38.88,38.85,38.85,33316.0,34.4513,34.4513,34.4247,34.4247,33316.0
2016-12-07 09:50:00,38.85,38.87,38.82,38.82,50832.0,34.4247,34.4424,34.3981,34.3981,50832.0
2016-12-07 09:55:00,38.83,38.83,38.77,38.79,34768.0,34.407,34.407,34.3538,34.3715,34768.0
2016-12-07 10:00:00,38.79,38.82,38.77,38.77,46766.0,34.3715,34.3981,34.3538,34.3538,46766.0
2016-12-07 10:05:00,38.77,38.83,38.77,38.79,35740.0,34.3538,34.407,34.3538,34.3715,35740.0
2016-12-07 10:10:00,38.79,38.81,38.75,38.77,50584.0,34.3715,34.3893,34.3361,34.3538,50584.0
2016-12-07 10:15:00,38.77,38.83,38.76,38.79,38286.0,34.3538,34.407,34.345,34.3715,38286.0
2016-12-07 10:20:00,38.8,38.82,38.77,38.78,22818.0,34.3804,34.3981,34.3538,34.3627,22818.0
2016-12-07 10:25:00,38.77,38.81,38.77,38.77,44752.0,34.3538,34.3893,34.3538,34.3538,44752.0
2016-12-07 10:30:00,38.77,38.77,38.73,38.73,39696.0,34.3538,34.3538,34.3184,34.3184,39696.0
2016-12-07 10:35:00,38.73,38.76,38.7,38.71,36848.0,34.3184,34.345,34.2918,34.3007,36848.0
2016-12-07 10:40:00,38.72,38.74,38.71,38.73,76920.0,34.3095,34.3272,34.3007,34.3184,76920.0
2016-12-07 10:45:00,38.73,38.76,38.72,38.72,112214.0,34.3184,34.345,34.3095,34.3095,112214.0
2016-12-07 10:50:00,38.72,38.74,38.71,38.71,59508.0,34.3095,34.3272,34.3007,34.3007,59508.0
2016-12-07 10:55:00,38.72,38.72,38.67,38.68,64128.0,34.3095,34.3095,34.2652,34.2741,64128.0
2016-12-07 11:00:00,38.67,38.72,38.67,38.68,47412.0,34.2652,34.3095,34.2652,34.2741,47412.0
2016-12-07 11:05:00,38.68,38.71,38.68,38.69,38504.0,34.2741,34.3007,34.2741,34.2829,38504.0
2016-12-07 11:10:00,38.69,38.7,38.65,38.65,38870.0,34.2829,34.2918,34.2475,34.2475,38870.0
2016-12-07 11:15:00,38.65,38.69,38.65,38.69,23178.0,34.2475,34.2829,34.2475,34.2829,23178.0
2016-12-07 11:20:00,38.68,38.72,38.66,38.68,45326.0,34.2741,34.3095,34.2564,34.2741,45326.0
2016-12-07 11:25:00,38.68,38.74,38.68,38.74,33944.0,34.2741,34.3272,34.2741,34.3272,33944.0
2016-12-07 11:30:00,38.74,38.78,38.73,38.77,35224.0,34.3272,34.3627,34.3184,34.3538,35224.0
2016-12-07 11:35:00,38.77,38.8,38.75,38.76,24974.0,34.3538,34.3804,34.3361,34.345,24974.0
2016-12-07 11:40:00,38.76,38.79,38.74,38.78,45088.0,34.345,34.3715,34.3272,34.3627,45088.0
2016-12-07 11:45:00,38.77,38.88,38.77,38.87,67976.0,34.3538,34.4513,34.3538,34.4424,67976.0
2016-12-07 11:50:00,38.87,38.92,38.87,38.89,72272.0,34.4424,34.4867,34.4424,34.4602,72272.0
2016-12-07 11:55:00,38.89,38.9,38.86,38.9,60406.0,34.4602,34.469,34.4336,34.469,60406.0
2016-12-07 12:00:00,38.88,38.92,38.87,38.91,37770.0,34.4513,34.4867,34.4424,34.4779,37770.0
2016-12-07 12:05:00,38.91,38.93,38.89,38.89,27766.0,34.4779,34.4956,34.4602,34.4602,27766.0
2016-12-07 12:10:00,38.9,38.91,38.88,38.89,30296.0,34.469,34.4779,34.4513,34.4602,30296.0
2016-12-07 12:15:00,38.88,38.89,38.86,38.88,29894.0,34.4513,34.4602,34.4336,34.4513,29894.0
2016-12-07 12:20:00,38.88,38.9,38.88,38.9,16766.0,34.4513,34.469,34.4513,34.469,16766.0
2016-12-07 12:25:00,38.9,38.92,38.88,38.9,35436.0,34.469,34.4867,34.4513,34.469,35436.0
2016-12-07 12:30:00,38.89,38.9,38.88,38.89,27506.0,34.4602,34.469,34.4513,34.4602,27506.0
2016-12-07 12:35:00,38.89,38.89,38.87,38.88,30586.0,34.4602,34.4602,34.4424,34.4513,30586.0
2016-12-07 12:40:00,38.88,38.88,38.85,38.85,39462.0,34.4513,34.4513,34.4247,34.4247,39462.0
2016-12-07 12:45:00,38.85,38.85,38.83,38.85,30600.0,34.4247,34.4247,34.407,34.4247,30600.0
2016-12-07 12:50:00,38.85,38.86,38.85,38.85,42680.0,34.4247,34.4336,34.4247,34.4247,42680.0
2016-12-07 12:55:00,38.85,38.87,38.85,38.87,60482.0,34.4247,34.4424,34.4247,34.4424,60482.0
2016-12-07 13:00:00,38.87,38.89,38.86,38.87,54120.0,34.4424,34.4602,34.4336,34.4424,54120.0
2016-12-07 13:05:00,38.88,38.91,38.87,38.9,72678.0,34.4513,34.4779,34.4424,34.469,72678.0
2016-12-07 13:10:00,38.9,38.9,38.88,38.9,20984.0,34.469,34.469,34.4513,34.469,20984.0
2016-12-07 13:15:00,38.9,38.9,38.88,38.88,38030.0,34.469,34.469,34.4513,34.4513,38030.0
2016-12-07 13:20:00,38.88,38.96,38.88,38.95,61462.0,34.4513,34.5222,34.4513,34.5133,61462.0
2016-12-07 13:25:00,38.96,38.98,38.94,38.96,31774.0,34.5222,34.5399,34.5045,34.5222,31774.0
2016-12-07 13:30:00,38.96,38.97,38.94,38.94,46504.0,34.5222,34.531,34.5045,34.5045,46504.0
2016-12-07 13:35:00,38.94,38.95,38.91,38.93,106716.0,34.5045,34.5133,34.4779,34.4956,106716.0
2016-12-07 13:40:00,38.93,38.93,38.87,38.91,155340.0,34.4956,34.4956,34.4424,34.4779,155340.0
2016-12-07 13:45:00,38.92,38.94,38.91,38.93,53678.0,34.4867,34.5045,34.4779,34.4956,53678.0
2016-12-07 13:50:00,38.94,38.95,38.9,38.94,135164.0,34.5045,34.5133,34.469,34.5045,135164.0
2016-12-07 13:55:00,38.94,39.02,38.92,39.01,211708.0,34.5045,34.5754,34.4867,34.5665,211708.0
2016-12-07 14:00:00,39.02,39.02,38.97,38.97,58794.0,34.5754,34.5754,34.531,34.531,58794.0
2016-12-07 14:05:00,38.97,38.99,38.97,38.98,66182.0,34.531,34.5488,34.531,34.5399,66182.0
2016-12-07 14:10:00,38.98,38.98,38.94,38.96,84048.0,34.5399,34.5399,34.5045,34.5222,84048.0
2016-12-07 14:15:00,38.96,38.97,38.94,38.96,71634.0,34.5222,34.531,34.5045,34.5222,71634.0
2016-12-07 14:20:00,38.96,38.98,38.96,38.97,71654.0,34.5222,34.5399,34.5222,34.531,71654.0
2016-12-07 14:25:00,38.97,38.97,38.92,38.93,50632.0,34.531,34.531,34.4867,34.4956,50632.0
2016-12-07 14:30:00,38.93,38.95,38.9,38.94,76654.0,34.4956,34.5133,34.469,34.5045,76654.0
2016-12-07 14:35:00,38.94,38.97,38.94,38.95,56162.0,34.5045,34.531,34.5045,34.5133,56162.0
2016-12-07 14:40:00,38.96,38.96,38.92,38.94,44644.0,34.5222,34.5222,34.4867,34.5045,44644.0
2016-12-07 14:45:00,38.94,38.94,38.91,38.92,45770.0,34.5045,34.5045,34.4779,34.4867,45770.0
2016-12-07 14:50:00,38.92,38.93,38.91,38.93,63144.0,34.4867,34.4956,34.4779,34.4956,63144.0
2016-12-07 14:55:00,38.93,38.94,38.92,38.93,76282.0,34.4956,34.5045,34.4867,34.4956,76282.0
2016-12-07 15:00:00,38.93,38.93,38.9,38.91,55256.0,34.4956,34.4956,34.469,34.4779,55256.0
2016-12-07 15:05:00,38.91,38.96,38.91,38.93,133074.0,34.4779,34.5222,34.4779,34.4956,133074.0
2016-12-07 15:10:00,38.93,38.95,38.93,38.94,158372.0,34.4956,34.5133,34.4956,34.5045,158372.0
2016-12-07 15:15:00,38.94,39.04,38.93,39.04,80878.0,34.5045,34.5931,34.4956,34.5931,80878.0
2016-12-07 15:20:00,39.04,39.07,39.02,39.03,135650.0,34.5931,34.6197,34.5754,34.5842,135650.0
2016-12-07 15:25:00,39.02,39.08,39.02,39.04,88220.0,34.5754,34.6285,34.5754,34.5931,88220.0
2016-12-07 15:30:00,39.03,39.07,39.02,39.06,143282.0,34.5842,34.6197,34.5754,34.6108,143282.0
2016-12-07 15:35:00,39.06,39.1,39.05,39.09,188862.0,34.6108,34.6462,34.6019,34.6374,188862.0
2016-12-07 15:40:00,39.09,39.13,39.08,39.12,105936.0,34.6374,34.6728,34.6285,34.664,105936.0
2016-12-07 15:45:00,39.12,39.13,39.05,39.05,124378.0,34.664,34.6728,34.6019,34.6019,124378.0
2016-12-07 15:50:00,39.05,39.09,39.05,39.07,136800.0,34.6019,34.6374,34.6019,34.6197,136800.0
2016-12-07 15:55:00,39.07,39.13,39.07,39.11,475622.0,34.6197,34.6728,34.6197,34.6551,475622.0
2016-12-08 09:30:00,39.17,39.27,39.16,39.17,86386.0,34.7083,34.7969,34.6994,34.7083,86386.0
2016-12-08 09:35:00,39.16,39.16,39.07,39.15,48556.0,34.6994,34.6994,34.6197,34.6905,48556.0
2016-12-08 09:40:00,39.16,39.2,39.13,39.18,239630.0,34.6994,34.7348,34.6728,34.7171,239630.0
2016-12-08 09:45:00,39.17,39.21,39.08,39.09,38386.0,34.7083,34.7437,34.6285,34.6374,38386.0
2016-12-08 09:50:00,39.1,39.17,39.09,39.15,49572.0,34.6462,34.7083,34.6374,34.6905,49572.0
2016-12-08 09:55:00,39.15,39.2,39.1,39.18,30520.0,34.6905,34.7348,34.6462,34.7171,30520.0
2016-12-08 10:00:00,39.18,39.18,39.09,39.11,46560.0,34.7171,34.7171,34.6374,34.6551,46560.0
2016-12-08 10:05:00,39.11,39.13,39.04,39.04,48936.0,34.6551,34.6728,34.5931,34.5931,48936.0
2016-12-08 10:10:00,39.05,39.06,38.96,38.98,37942.0,34.6019,34.6108,34.5222,34.5399,37942.0
2016-12-08 10:15:00,38.98,39.01,38.96,38.96,28754.0,34.5399,34.5665,34.5222,34.5222,28754.0
2016-12-08 10:20:00,38.96,38.99,38.94,38.98,36430.0,34.5222,34.5488,34.5045,34.5399,36430.0
2016-12-08 10:25:00,38.98,39.04,38.96,39.02,45804.0,34.5399,34.5931,34.5222,34.5754,45804.0
2016-12-08 10:30:00,39.01,39.04,38.99,39.03,51950.0,34.5665,34.5931,34.5488,34.5842,51950.0
2016-12-08 10:35:00,39.03,39.08,38.99,39.08,70168.0,34.5842,34.6285,34.5488,34.6285,70168.0
2016-12-08 10:40:00,39.07,39.13,39.07,39.11,59756.0,34.6197,34.6728,34.6197,34.6551,59756.0
2016-12-08 10:45:00,39.1,39.13,39.07,39.08,60866.0,34.6462,34.6728,34.6197,34.6285,60866.0
2016-12-08 10:50:00,39.08,39.09,39.06,39.06,77384.0,34.6285,34.6374,34.6108,34.6108,77384.0
2016-12-08 10:55:00,39.05,39.1,39.02,39.09,59386.0,34.6019,34.6462,34.5754,34.6374,59386.0
2016-12-08 11:00:00,39.1,39.13,39.1,39.12,31814.0,34.6462,34.6728,34.6462,34.664,31814.0
2016-12-08 11:05:00,39.13,39.13,39.08,39.09,32158.0,34.6728,34.6728,34.6285,34.6374,32158.0
2016-12-08 11:10:00,39.09,39.12,39.04,39.07,43034.0,34.6374,34.664,34.5931,34.6197,43034.0
2016-12-08 11:15:00,39.07,39.07,39.0,39.01,69764.0,34.6197,34.6197,34.5576,34.5665,69764.0
2016-12-08 11:20:00,39.01,39.04,38.94,38.99,65684.0,34.5665,34.5931,34.5045,34.5488,65684.0
2016-12-08 11:25:00,38.99,39.01,38.95,38.95,37044.0,34.5488,34.5665,34.5133,34.5133,37044.0
2016-12-08 11:30:00,38.94,38.98,38.92,38.97,77536.0,34.5045,34.5399,34.4867,34.531,77536.0
2016-12-08 11:35:00,38.97,38.98,38.95,38.95,61224.0,34.531,34.5399,34.5133,34.5133,61224.0
2016-12-08 11:40:00,38.96,38.98,38.94,38.94,22852.0,34.5222,34.5399,34.5045,34.5045,22852.0
2016-12-08 11:45:00,38.94,38.97,38.92,38.96,23586.0,34.5045,34.531,34.4867,34.5222,23586.0
2016-12-08 11:50:00,38.96,38.96,38.91,38.91,21044.0,34.5222,34.5222,34.4779,34.4779,21044.0
2016-12-08 11:55:00,38.91,38.92,38.88,38.91,64600.0,34.4779,34.4867,34.4513,34.4779,64600.0
2016-12-08 12:00:00,38.92,38.93,38.91,38.92,20512.0,34.4867,34.4956,34.4779,34.4867,20512.0
2016-12-08 12:05:00,38.92,38.95,38.92,38.95,31890.0,34.4867,34.5133,34.4867,34.5133,31890.0
2016-12-08 12:10:00,38.95,38.99,38.94,38.98,50214.0,34.5133,34.5488,34.5045,34.5399,50214.0
2016-12-08 12:15:00,38.99,39.02,38.99,39.01,23338.0,34.5488,34.5754,34.5488,34.5665,23338.0
2016-12-08 12:20:00,39.01,39.07,38.99,39.06,45662.0,34.5665,34.6197,34.5488,34.6108,45662.0
2016-12-08 12:25:00,39.07,39.08,39.05,39.08,22928.0,34.6197,34.6285,34.6019,34.6285,22928.0
2016-12-08 12:30:00,39.08,39.09,39.06,39.08,28870.0,34.6285,34.6374,34.6108,34.6285,28870.0
2016-12-08 12:35:00,39.08,39.1,39.07,39.09,14796.0,34.6285,34.6462,34.6197,34.6374,14796.0
2016-12-08 12:40:00,39.09,39.1,39.08,39.09,21590.0,34.6374,34.6462,34.6285,34.6374,21590.0
2016-12-08 12:45:00,39.09,39.12,39.09,39.12,72980.0,34.6374,34.664,34.6374,34.664,72980.0
2016-12-08 12:50:00,39.12,39.12,39.07,39.08,11668.0,34.664,34.664,34.6197,34.6285,11668.0
2016-12-08 12:55:00,39.08,39.1,39.07,39.07,43756.0,34.6285,34.6462,34.6197,34.6197,43756.0
2016-12-08 13:00:00,39.07,39.08,39.06,39.07,22286.0,34.6197,34.6285,34.6108,34.6197,22286.0
2016-12-08 13:05:00,39.06,39.07,39.04,39.06,40752.0,34.6108,34.6197,34.5931,34.6108,40752.0
2016-12-08 13:10:00,39.06,39.06,39.04,39.05,26326.0,34.6108,34.6108,34.5931,34.6019,26326.0
2016-12-08 13:15:00,39.06,39.07,39.02,39.02,78962.0,34.6108,34.6197,34.5754,34.5754,78962.0
2016-12-08 13:20:00,39.02,39.05,39.02,39.05,34116.0,34.5754,34.6019,34.5754,34.6019,34116.0
2016-12-08 13:25:00,39.06,39.07,39.04,39.06,21002.0,34.6108,34.6197,34.5931,34.6108,21002.0
2016-12-08 13:30:00,39.05,39.08,39.05,39.07,60296.0,34.6019,34.6285,34.6019,34.6197,60296.0
2016-12-08 13:35:00,39.07,39.09,39.05,39.07,26964.0,34.6197,34.6374,34.6019,34.6197,26964.0
2016-12-08 13:40:00,39.07,39.08,39.04,39.06,33950.0,34.6197,34.6285,34.5931,34.6108,33950.0
2016-12-08 13:45:00,39.06,39.08,39.05,39.07,26040.0,34.6108,34.6285,34.6019,34.6197,26040.0
2016-12-08 13:50:00,39.07,39.07,39.04,39.06,31176.0,34.6197,34.6197,34.5931,34.6108,31176.0
2016-12-08 13:55:00,39.06,39.09,39.05,39.07,43626.0,34.6108,34.6374,34.6019,34.6197,43626.0
2016-12-08 14:00:00,39.06,39.06,39.01,39.01,32908.0,34.6108,34.6108,34.5665,34.5665,32908.0
2016-12-08 14:05:00,39.01,39.05,39.01,39.04,33862.0,34.5665,34.6019,34.5665,34.5931,33862.0
2016-12-08 14:10:00,39.03,39.05,39.0,39.01,33532.0,34.5842,34.6019,34.5576,34.5665,33532.0
2016-12-08 14:15:00,39.0,39.0,38.97,38.97,32772.0,34.5576,34.5576,34.531,34.531,32772.0
2016-12-08 14:20:00,38.96,38.99,38.95,38.96,35840.0,34.5222,34.5488,34.5133,34.5222,35840.0
2016-12-08 14:25:00,38.96,38.98,38.96,38.98,29860.0,34.5222,34.5399,34.5222,34.5399,29860.0
2016-12-08 14:30:00,38.98,38.98,38.92,38.92,46014.0,34.5399,34.5399,34.4867,34.4867,46014.0
2016-12-08 14:35:00,38.92,38.92,38.87,38.88,43864.0,34.4867,34.4867,34.4424,34.4513,43864.0
2016-12-08 14:40:00,38.88,38.92,38.87,38.92,36938.0,34.4513,34.4867,34.4424,34.4867,36938.0
2016-12-08 14:45:00,38.92,38.92,38.87,38.87,33966.0,34.4867,34.4867,34.4424,34.4424,33966.0
2016-12-08 14:50:00,38.88,38.88,38.85,38.85,44360.0,34.4513,34.4513,34.4247,34.4247,44360.0
2016-12-08 14:55:00,38.85,38.89,38.85,38.89,255134.0,34.4247,34.4602,34.4247,34.4602,255134.0
2016-12-08 15:00:00,38.89,38.92,38.88,38.91,139120.0,34.4602,34.4867,34.4513,34.4779,139120.0
2016-12-08 15:05:00,38.9,38.94,38.88,38.93,131832.0,34.469,34.5045,34.4513,34.4956,131832.0
2016-12-08 15:10:00,38.93,38.94,38.92,38.93,60476.0,34.4956,34.5045,34.4867,34.4956,60476.0
2016-12-08 15:15:00,38.93,38.94,38.92,38.93,70192.0,34.4956,34.5045,34.4867,34.4956,70192.0
2016-12-08 15:20:00,38.93,38.93,38.88,38.88,92916.0,34.4956,34.4956,34.4513,34.4513,92916.0
2016-12-08 15:25:00,38.88,38.9,38.85,38.85,118514.0,34.4513,34.469,34.4247,34.4247,118514.0
2016-12-08 15:30:00,38.85,38.9,38.85,38.87,100428.0,34.4247,34.469,34.4247,34.4424,100428.0
2016-12-08 15:35:00,38.87,38.93,38.87,38.93,60842.0,34.4424,34.4956,34.4424,34.4956,60842.0
2016-12-08 15:40:00,38.94,38.97,38.93,38.95,64570.0,34.5045,34.531,34.4956,34.5133,64570.0
2016-12-08 15:45:00,38.95,38.97,38.93,38.95,96038.0,34.5133,34.531,34.4956,34.5133,96038.0
2016-12-08 15:50:00,38.95,38.99,38.95,38.98,246238.0,34.5133,34.5488,34.5133,34.5399,246238.0
2016-12-08 15:55:00,38.99,39.01,38.97,38.99,483662.0,34.5488,34.5665,34.531,34.5488,483662.0
2016-12-09 09:30:00,39.05,39.13,38.92,38.92,97694.0,34.6019,34.6728,34.4867,34.4867,97694.0
2016-12-09 09:35:00,38.94,38.99,38.88,38.99,38946.0,34.5045,34.5488,34.4513,34.5488,38946.0
2016-12-09 09:40:00,38.99,39.03,38.96,39.0,26932.0,34.5488,34.5842,34.5222,34.5576,26932.0
2016-12-09 09:45:00,39.03,39.06,38.99,39.03,35388.0,34.5842,34.6108,34.5488,34.5842,35388.0
2016-12-09 09:50:00,39.02,39.09,39.02,39.06,33694.0,34.5754,34.6374,34.5754,34.6108,33694.0
2016-12-09 09:55:00,39.07,39.07,38.97,38.97,26762.0,34.6197,34.6197,34.531,34.531,26762.0
2016-12-09 10:00:00,38.96,39.0,38.95,38.96,24480.0,34.5222,34.5576,34.5133,34.5222,24480.0
2016-12-09 10:05:00,38.96,38.97,38.93,38.95,197210.0,34.5222,34.531,34.4956,34.5133,197210.0
2016-12-09 10:10:00,38.96,39.01,38.94,38.99,45084.0,34.5222,34.5665,34.5045,34.5488,45084.0
2016-12-09 10:15:00,38.99,39.0,38.94,38.99,34132.0,34.5488,34.5576,34.5045,34.5488,34132.0
2016-12-09 10:20:00,38.99,39.0,38.95,38.95,24172.0,34.5488,34.5576,34.5133,34.5133,24172.0
2016-12-09 10:25:00,38.95,38.97,38.92,38.93,40376.0,34.5133,34.531,34.4867,34.4956,40376.0
2016-12-09 10:30:00,38.94,38.96,38.88,38.91,75872.0,34.5045,34.5222,34.4513,34.4779,75872.0
2016-12-09 10:35:00,38.91,38.91,38.8,38.8,147356.0,34.4779,34.4779,34.3804,34.3804,147356.0
2016-12-09 10:40:00,38.8,38.82,38.72,38.73,120972.0,34.3804,34.3981,34.3095,34.3184,120972.0
2016-12-09 10:45:00,38.73,38.75,38.65,38.66,140462.0,34.3184,34.3361,34.2475,34.2564,140462.0
2016-12-09 10:50:00,38.67,38.71,38.62,38.67,57568.0,34.2652,34.3007,34.2209,34.2652,57568.0
2016-12-09 10:55:00,38.68,38.69,38.6,38.67,114464.0,34.2741,34.2829,34.2032,34.2652,114464.0
2016-12-09 11:00:00,38.67,38.68,38.63,38.65,112052.0,34.2652,34.2741,34.2298,34.2475,112052.0
2016-12-09 11:05:00,38.64,38.66,38.63,38.66,48698.0,34.2386,34.2564,34.2298,34.2564,48698.0
2016-12-09 11:10:00,38.66,38.76,38.66,38.76,46498.0,34.2564,34.345,34.2564,34.345,46498.0
2016-12-09 11:15:00,38.76,38.81,38.76,38.78,75748.0,34.345,34.3893,34.345,34.3627,75748.0
2016-12-09 11:20:00,38.79,38.79,38.73,38.75,90782.0,34.3715,34.3715,34.3184,34.3361,90782.0
2016-12-09 11:25:00,38.77,38.79,38.74,38.77,56372.0,34.3538,34.3715,34.3272,34.3538,56372.0
2016-12-09 11:30:00,38.77,38.79,38.76,38.77,51708.0,34.3538,34.3715,34.345,34.3538,51708.0
2016-12-09 11:35:00,38.77,38.85,38.77,38.85,57484.0,34.3538,34.4247,34.3538,34.4247,57484.0
2016-12-09 11:40:00,38.85,38.88,38.83,38.87,95696.0,34.4247,34.4513,34.407,34.4424,95696.0
2016-12-09 11:45:00,38.87,38.88,38.84,38.85,94334.0,34.4424,34.4513,34.4159,34.4247,94334.0
2016-12-09 11:50:00,38.85,38.85,38.83,38.85,79680.0,34.4247,34.4247,34.407,34.4247,79680.0
2016-12-09 11:55:00,38.85,38.85,38.8,38.8,56262.0,34.4247,34.4247,34.3804,34.3804,56262.0
2016-12-09 12:00:00,38.81,38.82,38.78,38.78,71448.0,34.3893,34.3981,34.3627,34.3627,71448.0
2016-12-09 12:05:00,38.78,38.79,38.77,38.77,66314.0,34.3627,34.3715,34.3538,34.3538,66314.0
2016-12-09 12:10:00,38.77,38.8,38.77,38.8,57182.0,34.3538,34.3804,34.3538,34.3804,57182.0
2016-12-09 12:15:00,38.8,38.88,38.8,38.87,13434.0,34.3804,34.4513,34.3804,34.4424,13434.0
2016-12-09 12:20:00,38.88,38.94,38.88,38.94,40908.0,34.4513,34.5045,34.4513,34.5045,40908.0
2016-12-09 12:25:00,38.94,38.99,38.93,38.95,75536.0,34.5045,34.5488,34.4956,34.5133,75536.0
2016-12-09 12:30:00,38.96,38.98,38.94,38.97,22352.0,34.5222,34.5399,34.5045,34.531,22352.0
2016-12-09 12:35:00,38.97,38.98,38.91,38.92,36340.0,34.531,34.5399,34.4779,34.4867,36340.0
2016-12-09 12:40:00,38.92,38.92,38.9,38.91,29522.0,34.4867,34.4867,34.469,34.4779,29522.0
2016-12-09 12:45:00,38.91,38.92,38.9,38.92,28122.0,34.4779,34.4867,34.469,34.4867,28122.0
2016-12-09 12:50:00,38.92,38.94,38.92,38.94,29772.0,34.4867,34.5045,34.4867,34.5045,29772.0
2016-12-09 12:55:00,38.94,38.95,38.93,38.93,23954.0,34.5045,34.5133,34.4956,34.4956,23954.0
2016-12-09 13:00:00,38.94,38.96,38.93,38.96,22990.0,34.5045,34.5222,34.4956,34.5222,22990.0
2016-12-09 13:05:00,38.96,38.96,38.94,38.96,20250.0,34.5222,34.5222,34.5045,34.5222,20250.0
2016-12-09 13:10:00,38.96,38.96,38.94,38.95,32342.0,34.5222,34.5222,34.5045,34.5133,32342.0
2016-12-09 13:15:00,38.95,38.96,38.94,38.94,19796.0,34.5133,34.5222,34.5045,34.5045,19796.0
2016-12-09 13:20:00,38.95,38.97,38.95,38.96,19494.0,34.5133,34.531,34.5133,34.5222,19494.0
2016-12-09 13:25:00,38.96,38.97,38.94,38.96,24816.0,34.5222,34.531,34.5045,34.5222,24816.0
2016-12-09 13:30:00,38.95,38.96,38.91,38.91,29952.0,34.5133,34.5222,34.4779,34.4779,29952.0
2016-12-09 13:35:00,38.91,38.93,38.87,38.88,33250.0,34.4779,34.4956,34.4424,34.4513,33250.0
2016-12-09 13:40:00,38.88,38.88,38.83,38.85,52850.0,34.4513,34.4513,34.407,34.4247,52850.0
2016-12-09 13:45:00,38.85,38.88,38.84,38.88,38090.0,34.4247,34.4513,34.4159,34.4513,38090.0
2016-12-09 13:50:00,38.87,38.88,38.86,38.88,40202.0,34.4424,34.4513,34.4336,34.4513,40202.0
2016-12-09 13:55:00,38.88,38.9,38.87,38.88,37868.0,34.4513,34.469,34.4424,34.4513,37868.0
2016-12-09 14:00:00,38.88,38.91,38.88,38.91,57706.0,34.4513,34.4779,34.4513,34.4779,57706.0
2016-12-09 14:05:00,38.91,38.94,38.91,38.92,56704.0,34.4779,34.5045,34.4779,34.4867,56704.0
2016-12-09 14:10:00,38.92,38.92,38.9,38.9,37732.0,34.4867,34.4867,34.469,34.469,37732.0
2016-12-09 14:15:00,38.91,38.92,38.9,38.91,43772.0,34.4779,34.4867,34.469,34.4779,43772.0
2016-12-09 14:20:00,38.91,38.94,38.91,38.92,34798.0,34.4779,34.5045,34.4779,34.4867,34798.0
2016-12-09 14:25:00,38.92,38.92,38.88,38.88,29832.0,34.4867,34.4867,34.4513,34.4513,29832.0
2016-12-09 14:30:00,38.88,38.91,38.87,38.91,56628.0,34.4513,34.4779,34.4424,34.4779,56628.0
2016-12-09 14:35:00,38.91,38.93,38.91,38.91,32890.0,34.4779,34.4956,34.4779,34.4779,32890.0
2016-12-09 14:40:00,38.91,38.92,38.88,38.88,47306.0,34.4779,34.4867,34.4513,34.4513,47306.0
2016-12-09 14:45:00,38.89,38.89,38.87,38.88,39288.0,34.4602,34.4602,34.4424,34.4513,39288.0
2016-12-09 14:50:00,38.88,38.89,38.87,38.87,31500.0,34.4513,34.4602,34.4424,34.4424,31500.0
2016-12-09 14:55:00,38.87,38.87,38.84,38.85,51310.0,34.4424,34.4424,34.4159,34.4247,51310.0
2016-12-09 15:00:00,38.86,38.86,38.8,38.83,73074.0,34.4336,34.4336,34.3804,34.407,73074.0
2016-12-09 15:05:00,38.83,38.84,38.81,38.83,57750.0,34.407,34.4159,34.3893,34.407,57750.0
2016-12-09 15:10:00,38.83,38.84,38.82,38.84,66536.0,34.407,34.4159,34.3981,34.4159,66536.0
2016-12-09 15:15:00,38.84,38.91,38.83,38.91,43306.0,34.4159,34.4779,34.407,34.4779,43306.0
2016-12-09 15:20:00,38.91,38.95,38.91,38.95,52232.0,34.4779,34.5133,34.4779,34.5133,52232.0
2016-12-09 15:25:00,38.94,38.97,38.93,38.94,44330.0,34.5045,34.531,34.4956,34.5045,44330.0
2016-12-09 15:30:00,38.95,38.95,38.91,38.92,57934.0,34.5133,34.5133,34.4779,34.4867,57934.0
2016-12-09 15:35:00,38.91,38.95,38.91,38.92,48922.0,34.4779,34.5133,34.4779,34.4867,48922.0
2016-12-09 15:40:00,38.92,38.98,38.92,38.95,82304.0,34.4867,34.5399,34.4867,34.5133,82304.0
2016-12-09 15:45:00,38.96,38.99,38.95,38.97,98846.0,34.5222,34.5488,34.5133,34.531,98846.0
2016-12-09 15:50:00,38.98,38.99,38.96,38.97,86510.0,34.5399,34.5488,34.5222,34.531,86510.0
2016-12-09 15:55:00,38.98,39.02,38.97,39.01,264270.0,34.5399,34.5754,34.531,34.5665,264270.0
2016-12-12 09:30:00,38.84,38.94,38.72,38.83,121256.0,34.4159,34.5045,34.3095,34.407,121256.0
2016-12-12 09:35:00,38.83,38.85,38.74,38.81,70146.0,34.407,34.4247,34.3272,34.3893,70146.0
2016-12-12 09:40:00,38.82,38.85,38.63,38.66,192272.0,34.3981,34.4247,34.2298,34.2564,192272.0
2016-12-12 09:45:00,38.66,38.82,38.66,38.82,52572.0,34.2564,34.3981,34.2564,34.3981,52572.0
2016-12-12 09:50:00,38.83,38.87,38.75,38.76,38434.0,34.407,34.4424,34.3361,34.345,38434.0
2016-12-12 09:55:00,38.76,38.8,38.72,38.76,38228.0,34.345,34.3804,34.3095,34.345,38228.0
2016-12-12 10:00:00,38.76,38.92,38.74,38.88,56436.0,34.345,34.4867,34.3272,34.4513,56436.0
2016-12-12 10:05:00,38.88,38.88,38.79,38.79,49804.0,34.4513,34.4513,34.3715,34.3715,49804.0
2016-12-12 10:10:00,38.8,38.81,38.74,38.74,59440.0,34.3804,34.3893,34.3272,34.3272,59440.0
2016-12-12 10:15:00,38.73,38.76,38.71,38.74,36670.0,34.3184,34.345,34.3007,34.3272,36670.0
2016-12-12 10:20:00,38.74,38.76,38.71,38.71,37442.0,34.3272,34.345,34.3007,34.3007,37442.0
2016-12-12 10:25:00,38.7,38.7,38.63,38.66,42270.0,34.2918,34.2918,34.2298,34.2564,42270.0
2016-12-12 10:30:00,38.66,38.72,38.63,38.72,50540.0,34.2564,34.3095,34.2298,34.3095,50540.0
2016-12-12 10:35:00,38.73,38.81,38.72,38.8,40044.0,34.3184,34.3893,34.3095,34.3804,40044.0
2016-12-12 10:40:00,38.8,38.8,38.73,38.73,38482.0,34.3804,34.3804,34.3184,34.3184,38482.0
2016-12-12 10:45:00,38.73,38.73,38.69,38.69,45118.0,34.3184,34.3184,34.2829,34.2829,45118.0
2016-12-12 10:50:00,38.69,38.73,38.66,38.72,32434.0,34.2829,34.3184,34.2564,34.3095,32434.0
2016-12-12 10:55:00,38.71,38.74,38.7,38.74,25334.0,34.3007,34.3272,34.2918,34.3272,25334.0
2016-12-12 11:00:00,38.74,38.76,38.71,38.72,55556.0,34.3272,34.345,34.3007,34.3095,55556.0
2016-12-12 11:05:00,38.72,38.72,38.69,38.71,33202.0,34.3095,34.3095,34.2829,34.3007,33202.0
2016-12-12 11:10:00,38.71,38.74,38.71,38.73,27252.0,34.3007,34.3272,34.3007,34.3184,27252.0
2016-12-12 11:15:00,38.72,38.76,38.72,38.73,27822.0,34.3095,34.345,34.3095,34.3184,27822.0
2016-12-12 11:20:00,38.73,38.77,38.71,38.72,39596.0,34.3184,34.3538,34.3007,34.3095,39596.0
2016-12-12 11:25:00,38.72,38.77,38.72,38.75,41910.0,34.3095,34.3538,34.3095,34.3361,41910.0
2016-12-12 11:30:00,38.75,38.76,38.71,38.71,56714.0,34.3361,34.345,34.3007,34.3007,56714.0
2016-12-12 11:35:00,38.71,38.74,38.7,38.71,24920.0,34.3007,34.3272,34.2918,34.3007,24920.0
2016-12-12 11:40:00,38.71,38.71,38.68,38.69,30484.0,34.3007,34.3007,34.2741,34.2829,30484.0
2016-12-12 11:45:00,38.69,38.71,38.67,38.69,37630.0,34.2829,34.3007,34.2652,34.2829,37630.0
2016-12-12 11:50:00,38.69,38.73,38.68,38.72,37700.0,34.2829,34.3184,34.2741,34.3095,37700.0
2016-12-12 11:55:00,38.72,38.72,38.68,38.7,42744.0,34.3095,34.3095,34.2741,34.2918,42744.0
2016-12-12 12:00:00,38.7,38.71,38.66,38.67,31564.0,34.2918,34.3007,34.2564,34.2652,31564.0
2016-12-12 12:05:00,38.67,38.72,38.67,38.72,55874.0,34.2652,34.3095,34.2652,34.3095,55874.0
2016-12-12 12:10:00,38.71,38.74,38.71,38.74,33974.0,34.3007,34.3272,34.3007,34.3272,33974.0
2016-12-12 12:15:00,38.73,38.74,38.72,38.73,36376.0,34.3184,34.3272,34.3095,34.3184,36376.0
2016-12-12 12:20:00,38.73,38.73,38.62,38.67,397260.0,34.3184,34.3184,34.2209,34.2652,397260.0
2016-12-12 12:25:00,38.66,38.66,38.59,38.6,160634.0,34.2564,34.2564,34.1943,34.2032,160634.0
2016-12-12 12:30:00,38.6,38.61,38.58,38.58,42178.0,34.2032,34.2121,34.1855,34.1855,42178.0
2016-12-12 12:35:00,38.59,38.65,38.59,38.65,40676.0,34.1943,34.2475,34.1943,34.2475,40676.0
2016-12-12 12:40:00,38.65,38.65,38.59,38.6,32184.0,34.2475,34.2475,34.1943,34.2032,32184.0
2016-12-12 12:45:00,38.6,38.6,38.56,38.57,24536.0,34.2032,34.2032,34.1677,34.1766,24536.0
2016-12-12 12:50:00,38.57,38.57,38.53,38.54,37592.0,34.1766,34.1766,34.1412,34.15,37592.0
2016-12-12 12:55:00,38.54,38.55,38.52,38.54,42952.0,34.15,34.1589,34.1323,34.15,42952.0
2016-12-12 13:00:00,38.52,38.56,38.52,38.56,48074.0,34.1323,34.1677,34.1323,34.1677,48074.0
2016-12-12 13:05:00,38.56,38.56,38.52,38.54,118506.0,34.1677,34.1677,34.1323,34.15,118506.0
2016-12-12 13:10:00,38.53,38.54,38.5,38.51,44910.0,34.1412,34.15,34.1146,34.1234,44910.0
2016-12-12 13:15:00,38.51,38.54,38.51,38.54,41824.0,34.1234,34.15,34.1234,34.15,41824.0
2016-12-12 13:20:00,38.54,38.55,38.52,38.55,34720.0,34.15,34.1589,34.1323,34.1589,34720.0
2016-12-12 13:25:00,38.55,38.56,38.52,38.54,35060.0,34.1589,34.1677,34.1323,34.15,35060.0
2016-12-12 13:30:00,38.54,38.54,38.49,38.49,41312.0,34.15,34.15,34.1057,34.1057,41312.0
2016-12-12 13:35:00,38.49,38.52,38.48,38.49,69582.0,34.1057,34.1323,34.0969,34.1057,69582.0
2016-12-12 13:40:00,38.49,38.56,38.49,38.56,44298.0,34.1057,34.1677,34.1057,34.1677,44298.0
2016-12-12 13:45:00,38.56,38.56,38.51,38.52,33304.0,34.1677,34.1677,34.1234,34.1323,33304.0
2016-12-12 13:50:00,38.52,38.52,38.5,38.51,44814.0,34.1323,34.1323,34.1146,34.1234,44814.0
2016-12-12 13:55:00,38.51,38.52,38.49,38.49,35940.0,34.1234,34.1323,34.1057,34.1057,35940.0
2016-12-12 14:00:00,38.49,38.55,38.48,38.52,89358.0,34.1057,34.1589,34.0969,34.1323,89358.0
2016-12-12 14:05:00,38.53,38.54,38.47,38.47,211336.0,34.1412,34.15,34.088,34.088,211336.0
2016-12-12 14:10:00,38.48,38.52,38.45,38.52,211364.0,34.0969,34.1323,34.0703,34.1323,211364.0
2016-12-12 14:15:00,38.52,38.57,38.52,38.57,48128.0,34.1323,34.1766,34.1323,34.1766,48128.0
2016-12-12 14:20:00,38.57,38.57,38.5,38.51,65040.0,34.1766,34.1766,34.1146,34.1234,65040.0
2016-12-12 14:25:00,38.51,38.52,38.49,38.51,44358.0,34.1234,34.1323,34.1057,34.1234,44358.0
2016-12-12 14:30:00,38.51,38.52,38.49,38.51,36500.0,34.1234,34.1323,34.1057,34.1234,36500.0
2016-12-12 14:35:00,38.51,38.52,38.49,38.49,27296.0,34.1234,34.1323,34.1057,34.1057,27296.0
2016-12-12 14:40:00,38.49,38.51,38.49,38.49,45546.0,34.1057,34.1234,34.1057,34.1057,45546.0
2016-12-12 14:45:00,38.49,38.51,38.48,38.48,70706.0,34.1057,34.1234,34.0969,34.0969,70706.0
2016-12-12 14:50:00,38.48,38.48,38.45,38.47,71654.0,34.0969,34.0969,34.0703,34.088,71654.0
2016-12-12 14:55:00,38.47,38.47,38.38,38.39,186380.0,34.088,34.088,34.0083,34.0171,186380.0
2016-12-12 15:00:00,38.4,38.4,38.37,38.38,103766.0,34.026,34.026,33.9994,34.0083,103766.0
2016-12-12 15:05:00,38.38,38.42,38.38,38.42,102852.0,34.0083,34.0437,34.0083,34.0437,102852.0
2016-12-12 15:10:00,38.43,38.43,38.41,38.43,38276.0,34.0526,34.0526,34.0348,34.0526,38276.0
2016-12-12 15:15:00,38.42,38.42,38.38,38.4,67054.0,34.0437,34.0437,34.0083,34.026,67054.0
2016-12-12 15:20:00,38.4,38.43,38.4,38.41,66266.0,34.026,34.0526,34.026,34.0348,66266.0
2016-12-12 15:25:00,38.42,38.44,38.4,38.41,62886.0,34.0437,34.0614,34.026,34.0348,62886.0
2016-12-12 15:30:00,38.4,38.42,38.39,38.41,118496.0,34.026,34.0437,34.0171,34.0348,118496.0
2016-12-12 15:35:00,38.41,38.45,38.41,38.45,87014.0,34.0348,34.0703,34.0348,34.0703,87014.0
2016-12-12 15:40:00,38.45,38.48,38.45,38.46,109298.0,34.0703,34.0969,34.0703,34.0791,109298.0
2016-12-12 15:45:00,38.46,38.49,38.46,38.48,104902.0,34.0791,34.1057,34.0791,34.0969,104902.0
2016-12-12 15:50:00,38.49,38.52,38.48,38.52,166070.0,34.1057,34.1323,34.0969,34.1323,166070.0
2016-12-12 15:55:00,38.52,38.57,38.52,38.55,407064.0,34.1323,34.1766,34.1323,34.1589,407064.0
2016-12-13 09:30:00,38.67,38.68,38.48,38.52,102626.0,34.2652,34.2741,34.0969,34.1323,102626.0
2016-12-13 09:35:00,38.52,38.73,38.52,38.71,72546.0,34.1323,34.3184,34.1323,34.3007,72546.0
2016-12-13 09:40:00,38.71,38.89,38.7,38.87,75904.0,34.3007,34.4602,34.2918,34.4424,75904.0
2016-12-13 09:45:00,38.88,38.96,38.84,38.84,67042.0,34.4513,34.5222,34.4159,34.4159,67042.0
2016-12-13 09:50:00,38.85,38.87,38.77,38.77,101048.0,34.4247,34.4424,34.3538,34.3538,101048.0
2016-12-13 09:55:00,38.79,38.82,38.74,38.81,54086.0,34.3715,34.3981,34.3272,34.3893,54086.0
2016-12-13 10:00:00,38.81,38.82,38.76,38.78,63120.0,34.3893,34.3981,34.345,34.3627,63120.0
2016-12-13 10:05:00,38.77,38.8,38.76,38.78,44938.0,34.3538,34.3804,34.345,34.3627,44938.0
2016-12-13 10:10:00,38.78,38.82,38.76,38.76,55098.0,34.3627,34.3981,34.345,34.345,55098.0
2016-12-13 10:15:00,38.77,38.8,38.77,38.78,47374.0,34.3538,34.3804,34.3538,34.3627,47374.0
2016-12-13 10:20:00,38.78,38.82,38.78,38.81,119216.0,34.3627,34.3981,34.3627,34.3893,119216.0
2016-12-13 10:25:00,38.81,38.82,38.74,38.74,170384.0,34.3893,34.3981,34.3272,34.3272,170384.0
2016-12-13 10:30:00,38.74,38.79,38.72,38.75,96528.0,34.3272,34.3715,34.3095,34.3361,96528.0
2016-12-13 10:35:00,38.75,38.77,38.71,38.74,60372.0,34.3361,34.3538,34.3007,34.3272,60372.0
2016-12-13 10:40:00,38.74,38.79,38.74,38.75,82510.0,34.3272,34.3715,34.3272,34.3361,82510.0
2016-12-13 10:45:00,38.74,38.82,38.74,38.82,248984.0,34.3272,34.3981,34.3272,34.3981,248984.0
2016-12-13 10:50:00,38.82,38.87,38.79,38.87,82648.0,34.3981,34.4424,34.3715,34.4424,82648.0
2016-12-13 10:55:00,38.88,38.91,38.85,38.85,89636.0,34.4513,34.4779,34.4247,34.4247,89636.0
2016-12-13 11:00:00,38.85,38.91,38.85,38.9,77100.0,34.4247,34.4779,34.4247,34.469,77100.0
2016-12-13 11:05:00,38.9,38.93,38.88,38.91,123582.0,34.469,34.4956,34.4513,34.4779,123582.0
2016-12-13 11:10:00,38.91,38.94,38.91,38.93,69724.0,34.4779,34.5045,34.4779,34.4956,69724.0
2016-12-13 11:15:00,38.93,38.93,38.89,38.91,106758.0,34.4956,34.4956,34.4602,34.4779,106758.0
2016-12-13 11:20:00,38.91,38.94,38.9,38.93,81474.0,34.4779,34.5045,34.469,34.4956,81474.0
2016-12-13 11:25:00,38.92,38.96,38.91,38.95,114098.0,34.4867,34.5222,34.4779,34.5133,114098.0
2016-12-13 11:30:00,38.95,38.97,38.93,38.97,57786.0,34.5133,34.531,34.4956,34.531,57786.0
2016-12-13 11:35:00,38.96,39.0,38.96,38.99,56042.0,34.5222,34.5576,34.5222,34.5488,56042.0
2016-12-13 11:40:00,38.99,39.02,38.99,39.01,106124.0,34.5488,34.5754,34.5488,34.5665,106124.0
2016-12-13 11:45:00,39.01,39.08,39.01,39.06,121358.0,34.5665,34.6285,34.5665,34.6108,121358.0
2016-12-13 11:50:00,39.06,39.13,39.06,39.13,74182.0,34.6108,34.6728,34.6108,34.6728,74182.0
2016-12-13 11:55:00,39.13,39.17,39.1,39.16,46012.0,34.6728,34.7083,34.6462,34.6994,46012.0
2016-12-13 12:00:00,39.16,39.17,39.11,39.11,45738.0,34.6994,34.7083,34.6551,34.6551,45738.0
2016-12-13 12:05:00,39.11,39.16,39.1,39.15,30620.0,34.6551,34.6994,34.6462,34.6905,30620.0
2016-12-13 12:10:00,39.14,39.14,39.1,39.12,30200.0,34.6817,34.6817,34.6462,34.664,30200.0
2016-12-13 12:15:00,39.12,39.13,39.09,39.12,39670.0,34.664,34.6728,34.6374,34.664,39670.0
2016-12-13 12:20:00,39.11,39.12,39.09,39.1,32944.0,34.6551,34.664,34.6374,34.6462,32944.0
2016-12-13 12:25:00,39.09,39.14,39.06,39.08,71578.0,34.6374,34.6817,34.6108,34.6285,71578.0
2016-12-13 12:30:00,39.09,39.14,39.08,39.12,40750.0,34.6374,34.6817,34.6285,34.664,40750.0
2016-12-13 12:35:00,39.12,39.13,39.1,39.12,28962.0,34.664,34.6728,34.6462,34.664,28962.0
2016-12-13 12:40:00,39.13,39.13,39.09,39.13,36836.0,34.6728,34.6728,34.6374,34.6728,36836.0
2016-12-13 12:45:00,39.12,39.15,39.1,39.13,35910.0,34.664,34.6905,34.6462,34.6728,35910.0
2016-12-13 12:50:00,39.13,39.15,39.1,39.13,46434.0,34.6728,34.6905,34.6462,34.6728,46434.0
2016-12-13 12:55:00,39.13,39.16,39.12,39.14,82314.0,34.6728,34.6994,34.664,34.6817,82314.0
2016-12-13 13:00:00,39.14,39.19,39.12,39.19,49832.0,34.6817,34.726,34.664,34.726,49832.0
2016-12-13 13:05:00,39.19,39.23,39.19,39.22,52108.0,34.726,34.7614,34.726,34.7526,52108.0
2016-12-13 13:10:00,39.22,39.23,39.2,39.21,47386.0,34.7526,34.7614,34.7348,34.7437,47386.0
2016-12-13 13:15:00,39.21,39.27,39.2,39.27,60754.0,34.7437,34.7969,34.7348,34.7969,60754.0
2016-12-13 13:20:00,39.27,39.3,39.24,39.24,53920.0,34.7969,34.8235,34.7703,34.7703,53920.0
2016-12-13 13:25:00,39.24,39.24,39.21,39.24,61658.0,34.7703,34.7703,34.7437,34.7703,61658.0
2016-12-13 13:30:00,39.24,39.27,39.23,39.26,84332.0,34.7703,34.7969,34.7614,34.788,84332.0
2016-12-13 13:35:00,39.25,39.27,39.23,39.24,41652.0,34.7792,34.7969,34.7614,34.7703,41652.0
2016-12-13 13:40:00,39.23,39.27,39.23,39.26,47632.0,34.7614,34.7969,34.7614,34.788,47632.0
2016-12-13 13:45:00,39.27,39.27,39.22,39.22,52412.0,34.7969,34.7969,34.7526,34.7526,52412.0
2016-12-13 13:50:00,39.23,39.24,39.2,39.2,72542.0,34.7614,34.7703,34.7348,34.7348,72542.0
2016-12-13 13:55:00,39.2,39.21,39.17,39.2,46940.0,34.7348,34.7437,34.7083,34.7348,46940.0
2016-12-13 14:00:00,39.21,39.22,39.19,39.21,41760.0,34.7437,34.7526,34.726,34.7437,41760.0
2016-12-13 14:05:00,39.22,39.24,39.21,39.23,47402.0,34.7526,34.7703,34.7437,34.7614,47402.0
2016-12-13 14:10:00,39.23,39.23,39.19,39.19,42332.0,34.7614,34.7614,34.726,34.726,42332.0
2016-12-13 14:15:00,39.19,39.21,39.17,39.19,59316.0,34.726,34.7437,34.7083,34.726,59316.0
2016-12-13 14:20:00,39.19,39.22,39.17,39.19,128036.0,34.726,34.7526,34.7083,34.726,128036.0
2016-12-13 14:25:00,39.18,39.21,39.18,39.18,45784.0,34.7171,34.7437,34.7171,34.7171,45784.0
2016-12-13 14:30:00,39.18,39.19,39.15,39.16,47482.0,34.7171,34.726,34.6905,34.6994,47482.0
2016-12-13 14:35:00,39.16,39.18,39.14,39.17,57920.0,34.6994,34.7171,34.6817,34.7083,57920.0
2016-12-13 14:40:00,39.17,39.21,39.16,39.2,55608.0,34.7083,34.7437,34.6994,34.7348,55608.0
2016-12-13 14:45:00,39.2,39.23,39.19,39.21,61244.0,34.7348,34.7614,34.726,34.7437,61244.0
2016-12-13 14:50:00,39.21,39.23,39.21,39.22,56372.0,34.7437,34.7614,34.7437,34.7526,56372.0
2016-12-13 14:55:00,39.22,39.22,39.14,39.15,45394.0,34.7526,34.7526,34.6817,34.6905,45394.0
2016-12-13 15:00:00,39.15,39.16,39.11,39.13,66388.0,34.6905,34.6994,34.6551,34.6728,66388.0
2016-12-13 15:05:00,39.13,39.13,39.06,39.07,78794.0,34.6728,34.6728,34.6108,34.6197,78794.0
2016-12-13 15:10:00,39.07,39.07,39.03,39.03,59936.0,34.6197,34.6197,34.5842,34.5842,59936.0
2016-12-13 15:15:00,39.03,39.07,39.03,39.06,67534.0,34.5842,34.6197,34.5842,34.6108,67534.0
2016-12-13 15:20:00,39.06,39.1,39.05,39.1,152862.0,34.6108,34.6462,34.6019,34.6462,152862.0
2016-12-13 15:25:00,39.1,39.15,39.09,39.14,153022.0,34.6462,34.6905,34.6374,34.6817,153022.0
2016-12-13 15:30:00,39.13,39.14,39.11,39.13,132302.0,34.6728,34.6817,34.6551,34.6728,132302.0
2016-12-13 15:35:00,39.13,39.16,39.12,39.12,150606.0,34.6728,34.6994,34.664,34.664,150606.0
2016-12-13 15:40:00,39.13,39.15,39.12,39.13,122304.0,34.6728,34.6905,34.664,34.6728,122304.0
2016-12-13 15:45:00,39.14,39.17,39.1,39.1,176846.0,34.6817,34.7083,34.6462,34.6462,176846.0
2016-12-13 15:50:00,39.1,39.1,39.07,39.08,143266.0,34.6462,34.6462,34.6197,34.6285,143266.0
2016-12-13 15:55:00,39.08,39.13,39.08,39.13,352054.0,34.6285,34.6728,34.6285,34.6728,352054.0
2016-12-14 09:30:00,39.16,39.27,39.12,39.24,111280.0,34.6994,34.7969,34.664,34.7703,111280.0
2016-12-14 09:35:00,39.24,39.24,39.12,39.15,45450.0,34.7703,34.7703,34.664,34.6905,45450.0
2016-12-14 09:40:00,39.16,39.18,39.03,39.11,64624.0,34.6994,34.7171,34.5842,34.6551,64624.0
2016-12-14 09:45:00,39.11,39.15,39.1,39.14,120370.0,34.6551,34.6905,34.6462,34.6817,120370.0
2016-12-14 09:50:00,39.13,39.15,39.08,39.1,123126.0,34.6728,34.6905,34.6285,34.6462,123126.0
2016-12-14 09:55:00,39.1,39.15,39.1,39.15,52486.0,34.6462,34.6905,34.6462,34.6905,52486.0
2016-12-14 10:00:00,39.15,39.18,39.1,39.11,78630.0,34.6905,34.7171,34.6462,34.6551,78630.0
2016-12-14 10:05:00,39.11,39.12,39.07,39.07,79148.0,34.6551,34.664,34.6197,34.6197,79148.0
2016-12-14 10:10:00,39.07,39.12,39.06,39.1,48346.0,34.6197,34.664,34.6108,34.6462,48346.0
2016-12-14 10:15:00,39.1,39.1,39.05,39.05,44790.0,34.6462,34.6462,34.6019,34.6019,44790.0
2016-12-14 10:20:00,39.05,39.09,39.04,39.04,41336.0,34.6019,34.6374,34.5931,34.5931,41336.0
2016-12-14 10:25:00,39.04,39.08,39.02,39.02,42370.0,34.5931,34.6285,34.5754,34.5754,42370.0
2016-12-14 10:30:00,39.04,39.06,38.99,39.01,44336.0,34.5931,34.6108,34.5488,34.5665,44336.0
2016-12-14 10:35:00,39.01,39.02,38.93,38.94,36954.0,34.5665,34.5754,34.4956,34.5045,36954.0
2016-12-14 10:40:00,38.95,38.97,38.92,38.93,35546.0,34.5133,34.531,34.4867,34.4956,35546.0
2016-12-14 10:45:00,38.92,38.94,38.88,38.94,33194.0,34.4867,34.5045,34.4513,34.5045,33194.0
2016-12-14 10:50:00,38.93,38.94,38.91,38.93,56070.0,34.4956,34.5045,34.4779,34.4956,56070.0
2016-12-14 10:55:00,38.93,38.93,38.84,38.9,60668.0,34.4956,34.4956,34.4159,34.469,60668.0
2016-12-14 11:00:00,38.89,38.89,38.82,38.83,40204.0,34.4602,34.4602,34.3981,34.407,40204.0
2016-12-14 11:05:00,38.84,38.84,38.74,38.76,69856.0,34.4159,34.4159,34.3272,34.345,69856.0
2016-12-14 11:10:00,38.76,38.76,38.72,38.75,44468.0,34.345,34.345,34.3095,34.3361,44468.0
2016-12-14 11:15:00,38.75,38.78,38.74,38.77,64568.0,34.3361,34.3627,34.3272,34.3538,64568.0
2016-12-14 11:20:00,38.77,38.78,38.76,38.77,40958.0,34.3538,34.3627,34.345,34.3538,40958.0
2016-12-14 11:25:00,38.77,38.78,38.76,38.77,38840.0,34.3538,34.3627,34.345,34.3538,38840.0
2016-12-14 11:30:00,38.77,38.77,38.74,38.75,56176.0,34.3538,34.3538,34.3272,34.3361,56176.0
2016-12-14 11:35:00,38.76,38.78,38.73,38.77,113414.0,34.345,34.3627,34.3184,34.3538,113414.0
2016-12-14 11:40:00,38.77,38.77,38.74,38.74,28440.0,34.3538,34.3538,34.3272,34.3272,28440.0
2016-12-14 11:45:00,38.75,38.77,38.74,38.76,31234.0,34.3361,34.3538,34.3272,34.345,31234.0
2016-12-14 11:50:00,38.76,38.77,38.72,38.73,56934.0,34.345,34.3538,34.3095,34.3184,56934.0
2016-12-14 11:55:00,38.74,38.74,38.68,38.69,44624.0,34.3272,34.3272,34.2741,34.2829,44624.0
2016-12-14 12:00:00,38.69,38.73,38.69,38.72,22150.0,34.2829,34.3184,34.2829,34.3095,22150.0
2016-12-14 12:05:00,38.72,38.73,38.71,38.73,41776.0,34.3095,34.3184,34.3007,34.3184,41776.0
2016-12-14 12:10:00,38.73,38.79,38.7,38.77,46826.0,34.3184,34.3715,34.2918,34.3538,46826.0
2016-12-14 12:15:00,38.77,38.8,38.77,38.78,32688.0,34.3538,34.3804,34.3538,34.3627,32688.0
2016-12-14 12:20:00,38.77,38.8,38.77,38.8,27422.0,34.3538,34.3804,34.3538,34.3804,27422.0
2016-12-14 12:25:00,38.8,38.83,38.78,38.83,32938.0,34.3804,34.407,34.3627,34.407,32938.0
2016-12-14 12:30:00,38.83,38.86,38.83,38.85,22992.0,34.407,34.4336,34.407,34.4247,22992.0
2016-12-14 12:35:00,38.86,38.86,38.82,38.83,48484.0,34.4336,34.4336,34.3981,34.407,48484.0
2016-12-14 12:40:00,38.84,38.85,38.82,38.84,20484.0,34.4159,34.4247,34.3981,34.4159,20484.0
2016-12-14 12:45:00,38.84,38.85,38.81,38.85,46502.0,34.4159,34.4247,34.3893,34.4247,46502.0
2016-12-14 12:50:00,38.85,38.87,38.84,38.87,42852.0,34.4247,34.4424,34.4159,34.4424,42852.0
2016-12-14 12:55:00,38.86,38.87,38.83,38.85,51346.0,34.4336,34.4424,34.407,34.4247,51346.0
2016-12-14 13:00:00,38.85,38.88,38.83,38.84,38310.0,34.4247,34.4513,34.407,34.4159,38310.0
2016-12-14 13:05:00,38.85,38.86,38.84,38.85,36480.0,34.4247,34.4336,34.4159,34.4247,36480.0
2016-12-14 13:10:00,38.86,38.88,38.85,38.87,47426.0,34.4336,34.4513,34.4247,34.4424,47426.0
2016-12-14 13:15:00,38.86,38.86,38.84,38.85,35304.0,34.4336,34.4336,34.4159,34.4247,35304.0
2016-12-14 13:20:00,38.85,38.86,38.85,38.85,44378.0,34.4247,34.4336,34.4247,34.4247,44378.0
2016-12-14 13:25:00,38.85,38.86,38.84,38.84,24708.0,34.4247,34.4336,34.4159,34.4159,24708.0
2016-12-14 13:30:00,38.85,38.87,38.85,38.85,29886.0,34.4247,34.4424,34.4247,34.4247,29886.0
2016-12-14 13:35:00,38.85,38.87,38.83,38.84,26266.0,34.4247,34.4424,34.407,34.4159,26266.0
2016-12-14 13:40:00,38.84,38.87,38.84,38.85,35976.0,34.4159,34.4424,34.4159,34.4247,35976.0
2016-12-14 13:45:00,38.85,38.85,38.83,38.84,36908.0,34.4247,34.4247,34.407,34.4159,36908.0
2016-12-14 13:50:00,38.84,38.92,38.84,38.9,143756.0,34.4159,34.4867,34.4159,34.469,143756.0
2016-12-14 13:55:00,38.9,38.91,38.85,38.85,78034.0,34.469,34.4779,34.4247,34.4247,78034.0
2016-12-14 14:00:00,38.84,38.92,38.7,38.9,92662.0,34.4159,34.4867,34.2918,34.469,92662.0
2016-12-14 14:05:00,38.9,38.9,38.76,38.83,93550.0,34.469,34.469,34.345,34.407,93550.0
2016-12-14 14:10:00,38.8,38.82,38.66,38.66,54726.0,34.3804,34.3981,34.2564,34.2564,54726.0
2016-12-14 14:15:00,38.67,38.8,38.62,38.8,90424.0,34.2652,34.3804,34.2209,34.3804,90424.0
2016-12-14 14:20:00,38.8,38.82,38.77,38.8,63180.0,34.3804,34.3981,34.3538,34.3804,63180.0
2016-12-14 14:25:00,38.79,38.79,38.65,38.66,86578.0,34.3715,34.3715,34.2475,34.2564,86578.0
2016-12-14 14:30:00,38.65,38.8,38.65,38.8,93566.0,34.2475,34.3804,34.2475,34.3804,93566.0
2016-12-14 14:35:00,38.8,38.83,38.79,38.82,101962.0,34.3804,34.407,34.3715,34.3981,101962.0
2016-12-14 14:40:00,38.83,38.85,38.79,38.79,82880.0,34.407,34.4247,34.3715,34.3715,82880.0
2016-12-14 14:45:00,38.8,38.81,38.76,38.77,52462.0,34.3804,34.3893,34.345,34.3538,52462.0
2016-12-14 14:50:00,38.76,38.77,38.71,38.71,47418.0,34.345,34.3538,34.3007,34.3007,47418.0
2016-12-14 14:55:00,38.7,38.74,38.7,38.72,90330.0,34.2918,34.3272,34.2918,34.3095,90330.0
2016-12-14 15:00:00,38.72,38.8,38.71,38.77,153224.0,34.3095,34.3804,34.3007,34.3538,153224.0
2016-12-14 15:05:00,38.77,38.83,38.71,38.71,149262.0,34.3538,34.407,34.3007,34.3007,149262.0
2016-12-14 15:10:00,38.71,38.74,38.65,38.74,243986.0,34.3007,34.3272,34.2475,34.3272,243986.0
2016-12-14 15:15:00,38.73,38.73,38.68,38.73,144724.0,34.3184,34.3184,34.2741,34.3184,144724.0
2016-12-14 15:20:00,38.73,38.76,38.72,38.74,90654.0,34.3184,34.345,34.3095,34.3272,90654.0
2016-12-14 15:25:00,38.74,38.77,38.72,38.76,87426.0,34.3272,34.3538,34.3095,34.345,87426.0
2016-12-14 15:30:00,38.75,38.85,38.74,38.85,106842.0,34.3361,34.4247,34.3272,34.4247,106842.0
2016-12-14 15:35:00,38.84,38.85,38.82,38.83,114444.0,34.4159,34.4247,34.3981,34.407,114444.0
2016-12-14 15:40:00,38.83,38.84,38.73,38.73,143970.0,34.407,34.4159,34.3184,34.3184,143970.0
2016-12-14 15:45:00,38.72,38.76,38.71,38.71,140682.0,34.3095,34.345,34.3007,34.3007,140682.0
2016-12-14 15:50:00,38.72,38.72,38.62,38.68,169888.0,34.3095,34.3095,34.2209,34.2741,169888.0
2016-12-14 15:55:00,38.68,38.69,38.61,38.66,357154.0,34.2741,34.2829,34.2121,34.2564,357154.0
2016-12-15 09:30:00,38.72,38.79,38.56,38.79,111206.0,34.3095,34.3715,34.1677,34.3715,111206.0
2016-12-15 09:35:00,38.78,38.8,38.7,38.73,54376.0,34.3627,34.3804,34.2918,34.3184,54376.0
2016-12-15 09:40:00,38.74,38.79,38.72,38.74,36724.0,34.3272,34.3715,34.3095,34.3272,36724.0
2016-12-15 09:45:00,38.73,38.87,38.72,38.87,143564.0,34.3184,34.4424,34.3095,34.4424,143564.0
2016-12-15 09:50:00,38.88,38.96,38.87,38.96,49114.0,34.4513,34.5222,34.4424,34.5222,49114.0
2016-12-15 09:55:00,38.95,38.95,38.87,38.92,59582.0,34.5133,34.5133,34.4424,34.4867,59582.0
2016-12-15 10:00:00,38.94,38.94,38.88,38.92,37014.0,34.5045,34.5045,34.4513,34.4867,37014.0
2016-12-15 10:05:00,38.91,38.94,38.87,38.88,49702.0,34.4779,34.5045,34.4424,34.4513,49702.0
2016-12-15 10:10:00,38.87,38.94,38.85,38.93,70846.0,34.4424,34.5045,34.4247,34.4956,70846.0
2016-12-15 10:15:00,38.93,38.93,38.82,38.84,57960.0,34.4956,34.4956,34.3981,34.4159,57960.0
2016-12-15 10:20:00,38.85,38.85,38.8,38.8,41332.0,34.4247,34.4247,34.3804,34.3804,41332.0
2016-12-15 10:25:00,38.81,38.81,38.73,38.77,35076.0,34.3893,34.3893,34.3184,34.3538,35076.0
2016-12-15 10:30:00,38.78,38.82,38.77,38.8,36384.0,34.3627,34.3981,34.3538,34.3804,36384.0
2016-12-15 10:35:00,38.81,38.82,38.79,38.8,73114.0,34.3893,34.3981,34.3715,34.3804,73114.0
2016-12-15 10:40:00,38.8,38.8,38.77,38.78,50520.0,34.3804,34.3804,34.3538,34.3627,50520.0
2016-12-15 10:45:00,38.79,38.81,38.72,38.72,54306.0,34.3715,34.3893,34.3095,34.3095,54306.0
2016-12-15 10:50:00,38.73,38.82,38.71,38.81,66666.0,34.3184,34.3981,34.3007,34.3893,66666.0
2016-12-15 10:55:00,38.82,38.82,38.8,38.81,40566.0,34.3981,34.3981,34.3804,34.3893,40566.0
2016-12-15 11:00:00,38.81,38.82,38.76,38.81,80084.0,34.3893,34.3981,34.345,34.3893,80084.0
2016-12-15 11:05:00,38.81,38.88,38.81,38.85,51972.0,34.3893,34.4513,34.3893,34.4247,51972.0
2016-12-15 11:10:00,38.85,38.88,38.84,38.85,41916.0,34.4247,34.4513,34.4159,34.4247,41916.0
2016-12-15 11:15:00,38.85,38.85,38.8,38.81,30842.0,34.4247,34.4247,34.3804,34.3893,30842.0
2016-12-15 11:20:00,38.8,38.84,38.8,38.82,30620.0,34.3804,34.4159,34.3804,34.3981,30620.0
2016-12-15 11:25:00,38.82,38.83,38.78,38.82,32310.0,34.3981,34.407,34.3627,34.3981,32310.0
2016-12-15 11:30:00,38.83,38.83,38.79,38.8,22502.0,34.407,34.407,34.3715,34.3804,22502.0
2016-12-15 11:35:00,38.8,38.8,38.76,38.79,28326.0,34.3804,34.3804,34.345,34.3715,28326.0
2016-12-15 11:40:00,38.79,38.81,38.76,38.79,19150.0,34.3715,34.3893,34.345,34.3715,19150.0
2016-12-15 11:45:00,38.79,38.8,38.76,38.77,28018.0,34.3715,34.3804,34.345,34.3538,28018.0
2016-12-15 11:50:00,38.77,38.81,38.77,38.8,25198.0,34.3538,34.3893,34.3538,34.3804,25198.0
2016-12-15 11:55:00,38.8,38.8,38.76,38.79,44658.0,34.3804,34.3804,34.345,34.3715,44658.0
2016-12-15 12:00:00,38.77,38.79,38.76,38.77,26100.0,34.3538,34.3715,34.345,34.3538,26100.0
2016-12-15 12:05:00,38.77,38.77,38.71,38.74,31214.0,34.3538,34.3538,34.3007,34.3272,31214.0
2016-12-15 12:10:00,38.74,38.74,38.71,38.71,20686.0,34.3272,34.3272,34.3007,34.3007,20686.0
2016-12-15 12:15:00,38.72,38.75,38.71,38.73,24508.0,34.3095,34.3361,34.3007,34.3184,24508.0
2016-12-15 12:20:00,38.73,38.73,38.71,38.71,25432.0,34.3184,34.3184,34.3007,34.3007,25432.0
2016-12-15 12:25:00,38.72,38.72,38.68,38.69,26786.0,34.3095,34.3095,34.2741,34.2829,26786.0
2016-12-15 12:30:00,38.69,38.73,38.69,38.7,50966.0,34.2829,34.3184,34.2829,34.2918,50966.0
2016-12-15 12:35:00,38.69,38.71,38.68,38.69,27044.0,34.2829,34.3007,34.2741,34.2829,27044.0
2016-12-15 12:40:00,38.69,38.73,38.68,38.71,43584.0,34.2829,34.3184,34.2741,34.3007,43584.0
2016-12-15 12:45:00,38.71,38.71,38.67,38.68,32720.0,34.3007,34.3007,34.2652,34.2741,32720.0
2016-12-15 12:50:00,38.69,38.69,38.63,38.66,43892.0,34.2829,34.2829,34.2298,34.2564,43892.0
2016-12-15 12:55:00,38.66,38.69,38.66,38.68,38124.0,34.2564,34.2829,34.2564,34.2741,38124.0
2016-12-15 13:00:00,38.69,38.71,38.67,38.69,67970.0,34.2829,34.3007,34.2652,34.2829,67970.0
2016-12-15 13:05:00,38.69,38.73,38.69,38.71,67584.0,34.2829,34.3184,34.2829,34.3007,67584.0
2016-12-15 13:10:00,38.7,38.73,38.69,38.71,55164.0,34.2918,34.3184,34.2829,34.3007,55164.0
2016-12-15 13:15:00,38.71,38.74,38.71,38.74,34346.0,34.3007,34.3272,34.3007,34.3272,34346.0
2016-12-15 13:20:00,38.74,38.74,38.7,38.72,46492.0,34.3272,34.3272,34.2918,34.3095,46492.0
2016-12-15 13:25:00,38.72,38.74,38.7,38.74,54916.0,34.3095,34.3272,34.2918,34.3272,54916.0
2016-12-15 13:30:00,38.74,38.76,38.72,38.76,39064.0,34.3272,34.345,34.3095,34.345,39064.0
2016-12-15 13:35:00,38.76,38.77,38.72,38.74,49386.0,34.345,34.3538,34.3095,34.3272,49386.0
2016-12-15 13:40:00,38.73,38.73,38.71,38.71,42812.0,34.3184,34.3184,34.3007,34.3007,42812.0
2016-12-15 13:45:00,38.71,38.71,38.64,38.65,53846.0,34.3007,34.3007,34.2386,34.2475,53846.0
2016-12-15 13:50:00,38.66,38.69,38.6,38.63,56256.0,34.2564,34.2829,34.2032,34.2298,56256.0
2016-12-15 13:55:00,38.62,38.66,38.62,38.63,49190.0,34.2209,34.2564,34.2209,34.2298,49190.0
2016-12-15 14:00:00,38.62,38.62,38.54,38.54,57190.0,34.2209,34.2209,34.15,34.15,57190.0
2016-12-15 14:05:00,38.54,38.59,38.54,38.58,65674.0,34.15,34.1943,34.15,34.1855,65674.0
2016-12-15 14:10:00,38.57,38.6,38.56,38.6,35712.0,34.1766,34.2032,34.1677,34.2032,35712.0
2016-12-15 14:15:00,38.6,38.61,38.57,38.6,39902.0,34.2032,34.2121,34.1766,34.2032,39902.0
2016-12-15 14:20:00,38.6,38.62,38.58,38.58,39804.0,34.2032,34.2209,34.1855,34.1855,39804.0
2016-12-15 14:25:00,38.58,38.6,38.57,38.6,47524.0,34.1855,34.2032,34.1766,34.2032,47524.0
2016-12-15 14:30:00,38.6,38.63,38.59,38.6,61578.0,34.2032,34.2298,34.1943,34.2032,61578.0
2016-12-15 14:35:00,38.61,38.66,38.6,38.66,46642.0,34.2121,34.2564,34.2032,34.2564,46642.0
2016-12-15 14:40:00,38.66,38.68,38.65,38.67,42520.0,34.2564,34.2741,34.2475,34.2652,42520.0
2016-12-15 14:45:00,38.68,38.68,38.63,38.66,41560.0,34.2741,34.2741,34.2298,34.2564,41560.0
2016-12-15 14:50:00,38.66,38.69,38.65,38.68,46804.0,34.2564,34.2829,34.2475,34.2741,46804.0
2016-12-15 14:55:00,38.68,38.69,38.65,38.68,43264.0,34.2741,34.2829,34.2475,34.2741,43264.0
2016-12-15 15:00:00,38.67,38.7,38.66,38.69,56160.0,34.2652,34.2918,34.2564,34.2829,56160.0
2016-12-15 15:05:00,38.69,38.69,38.66,38.67,48898.0,34.2829,34.2829,34.2564,34.2652,48898.0
2016-12-15 15:10:00,38.67,38.69,38.66,38.68,45896.0,34.2652,34.2829,34.2564,34.2741,45896.0
2016-12-15 15:15:00,38.69,38.72,38.68,38.71,59128.0,34.2829,34.3095,34.2741,34.3007,59128.0
2016-12-15 15:20:00,38.71,38.72,38.68,38.68,56732.0,34.3007,34.3095,34.2741,34.2741,56732.0
2016-12-15 15:25:00,38.68,38.7,38.64,38.65,66832.0,34.2741,34.2918,34.2386,34.2475,66832.0
2016-12-15 15:30:00,38.66,38.7,38.65,38.68,74998.0,34.2564,34.2918,34.2475,34.2741,74998.0
2016-12-15 15:35:00,38.68,38.68,38.63,38.65,87842.0,34.2741,34.2741,34.2298,34.2475,87842.0
2016-12-15 15:40:00,38.65,38.71,38.65,38.69,119320.0,34.2475,34.3007,34.2475,34.2829,119320.0
2016-12-15 15:45:00,38.71,38.72,38.69,38.7,231834.0,34.3007,34.3095,34.2829,34.2918,231834.0
2016-12-15 15:50:00,38.7,38.71,38.69,38.71,229114.0,34.2918,34.3007,34.2829,34.3007,229114.0
2016-12-15 15:55:00,38.71,38.74,38.67,38.71,631132.0,34.3007,34.3272,34.2652,34.3007,631132.0
2016-12-16 09:30:00,38.75,38.78,38.7,38.72,1118138.0,34.3361,34.3627,34.2918,34.3095,1118138.0
2016-12-16 09:35:00,38.72,38.77,38.71,38.76,121588.0,34.3095,34.3538,34.3007,34.345,121588.0
2016-12-16 09:40:00,38.75,38.8,38.73,38.73,84650.0,34.3361,34.3804,34.3184,34.3184,84650.0
2016-12-16 09:45:00,38.72,38.77,38.67,38.68,88656.0,34.3095,34.3538,34.2652,34.2741,88656.0
2016-12-16 09:50:00,38.68,38.72,38.67,38.68,107708.0,34.2741,34.3095,34.2652,34.2741,107708.0
2016-12-16 09:55:00,38.68,38.68,38.57,38.58,60686.0,34.2741,34.2741,34.1766,34.1855,60686.0
2016-12-16 10:00:00,38.58,38.6,38.56,38.57,44718.0,34.1855,34.2032,34.1677,34.1766,44718.0
2016-12-16 10:05:00,38.57,38.61,38.54,38.54,47942.0,34.1766,34.2121,34.15,34.15,47942.0
2016-12-16 10:10:00,38.54,38.62,38.5,38.62,53002.0,34.15,34.2209,34.1146,34.2209,53002.0
2016-12-16 10:15:00,38.63,38.68,38.63,38.66,31196.0,34.2298,34.2741,34.2298,34.2564,31196.0
2016-12-16 10:20:00,38.66,38.71,38.65,38.69,35368.0,34.2564,34.3007,34.2475,34.2829,35368.0
2016-12-16 10:25:00,38.68,38.84,38.68,38.75,137860.0,34.2741,34.4159,34.2741,34.3361,137860.0
2016-12-16 10:30:00,38.75,38.83,38.73,38.74,98798.0,34.3361,34.407,34.3184,34.3272,98798.0
2016-12-16 10:35:00,38.74,38.8,38.74,38.76,53616.0,34.3272,34.3804,34.3272,34.345,53616.0
2016-12-16 10:40:00,38.76,38.83,38.7,38.83,49962.0,34.345,34.407,34.2918,34.407,49962.0
2016-12-16 10:45:00,38.82,38.85,38.8,38.84,55774.0,34.3981,34.4247,34.3804,34.4159,55774.0
2016-12-16 10:50:00,38.84,38.86,38.81,38.85,71670.0,34.4159,34.4336,34.3893,34.4247,71670.0
2016-12-16 10:55:00,38.86,38.88,38.84,38.84,38202.0,34.4336,34.4513,34.4159,34.4159,38202.0
2016-12-16 11:00:00,38.83,38.83,38.78,38.79,44326.0,34.407,34.407,34.3627,34.3715,44326.0
2016-12-16 11:05:00,38.79,38.83,38.78,38.83,51216.0,34.3715,34.407,34.3627,34.407,51216.0
2016-12-16 11:10:00,38.84,38.85,38.77,38.79,58846.0,34.4159,34.4247,34.3538,34.3715,58846.0
2016-12-16 11:15:00,38.79,38.79,38.73,38.73,42534.0,34.3715,34.3715,34.3184,34.3184,42534.0
2016-12-16 11:20:00,38.73,38.75,38.66,38.67,49676.0,34.3184,34.3361,34.2564,34.2652,49676.0
2016-12-16 11:25:00,38.66,38.68,38.59,38.6,78180.0,34.2564,34.2741,34.1943,34.2032,78180.0
2016-12-16 11:30:00,38.6,38.63,38.58,38.62,44742.0,34.2032,34.2298,34.1855,34.2209,44742.0
2016-12-16 11:35:00,38.62,38.63,38.61,38.62,41564.0,34.2209,34.2298,34.2121,34.2209,41564.0
2016-12-16 11:40:00,38.62,38.65,38.62,38.63,59342.0,34.2209,34.2475,34.2209,34.2298,59342.0
2016-12-16 11:45:00,38.63,38.66,38.63,38.65,32010.0,34.2298,34.2564,34.2298,34.2475,32010.0
2016-12-16 11:50:00,38.65,38.69,38.64,38.67,33464.0,34.2475,34.2829,34.2386,34.2652,33464.0
2016-12-16 11:55:00,38.68,38.73,38.67,38.73,49426.0,34.2741,34.3184,34.2652,34.3184,49426.0
2016-12-16 12:00:00,38.73,38.79,38.73,38.79,28508.0,34.3184,34.3715,34.3184,34.3715,28508.0
2016-12-16 12:05:00,38.78,38.79,38.75,38.79,28800.0,34.3627,34.3715,34.3361,34.3715,28800.0
2016-12-16 12:10:00,38.79,38.79,38.76,38.78,26974.0,34.3715,34.3715,34.345,34.3627,26974.0
2016-12-16 12:15:00,38.78,38.79,38.74,38.76,23238.0,34.3627,34.3715,34.3272,34.345,23238.0
2016-12-16 12:20:00,38.76,38.76,38.72,38.74,18800.0,34.345,34.345,34.3095,34.3272,18800.0
2016-12-16 12:25:00,38.73,38.74,38.72,38.74,26096.0,34.3184,34.3272,34.3095,34.3272,26096.0
2016-12-16 12:30:00,38.73,38.74,38.7,38.71,41298.0,34.3184,34.3272,34.2918,34.3007,41298.0
2016-12-16 12:35:00,38.71,38.72,38.7,38.71,23018.0,34.3007,34.3095,34.2918,34.3007,23018.0
2016-12-16 12:40:00,38.7,38.71,38.66,38.66,64480.0,34.2918,34.3007,34.2564,34.2564,64480.0
2016-12-16 12:45:00,38.67,38.68,38.64,38.67,52688.0,34.2652,34.2741,34.2386,34.2652,52688.0
2016-12-16 12:50:00,38.67,38.67,38.63,38.63,43230.0,34.2652,34.2652,34.2298,34.2298,43230.0
2016-12-16 12:55:00,38.63,38.68,38.63,38.63,27228.0,34.2298,34.2741,34.2298,34.2298,27228.0
2016-12-16 13:00:00,38.63,38.64,38.59,38.62,31246.0,34.2298,34.2386,34.1943,34.2209,31246.0
2016-12-16 13:05:00,38.62,38.63,38.59,38.62,20204.0,34.2209,34.2298,34.1943,34.2209,20204.0
2016-12-16 13:10:00,38.62,38.62,38.6,38.6,28854.0,34.2209,34.2209,34.2032,34.2032,28854.0
2016-12-16 13:15:00,38.6,38.6,38.57,38.58,73490.0,34.2032,34.2032,34.1766,34.1855,73490.0
2016-12-16 13:20:00,38.57,38.57,38.54,38.57,105640.0,34.1766,34.1766,34.15,34.1766,105640.0
2016-12-16 13:25:00,38.57,38.59,38.56,38.59,62184.0,34.1766,34.1943,34.1677,34.1943,62184.0
2016-12-16 13:30:00,38.59,38.61,38.57,38.61,134238.0,34.1943,34.2121,34.1766,34.2121,134238.0
2016-12-16 13:35:00,38.61,38.63,38.55,38.55,78264.0,34.2121,34.2298,34.1589,34.1589,78264.0
2016-12-16 13:40:00,38.55,38.59,38.55,38.57,33118.0,34.1589,34.1943,34.1589,34.1766,33118.0
2016-12-16 13:45:00,38.57,38.6,38.57,38.6,72588.0,34.1766,34.2032,34.1766,34.2032,72588.0
2016-12-16 13:50:00,38.6,38.6,38.58,38.58,78404.0,34.2032,34.2032,34.1855,34.1855,78404.0
2016-12-16 13:55:00,38.59,38.6,38.58,38.59,75026.0,34.1943,34.2032,34.1855,34.1943,75026.0
2016-12-16 14:00:00,38.59,38.6,38.44,38.45,138968.0,34.1943,34.2032,34.0614,34.0703,138968.0
2016-12-16 14:05:00,38.45,38.51,38.41,38.51,52256.0,34.0703,34.1234,34.0348,34.1234,52256.0
2016-12-16 14:10:00,38.51,38.51,38.48,38.48,47078.0,34.1234,34.1234,34.0969,34.0969,47078.0
2016-12-16 14:15:00,38.48,38.48,38.45,38.46,31346.0,34.0969,34.0969,34.0703,34.0791,31346.0
2016-12-16 14:20:00,38.46,38.47,38.42,38.43,41660.0,34.0791,34.088,34.0437,34.0526,41660.0
2016-12-16 14:25:00,38.42,38.44,38.42,38.43,37540.0,34.0437,34.0614,34.0437,34.0526,37540.0
2016-12-16 14:30:00,38.42,38.46,38.41,38.45,42562.0,34.0437,34.0791,34.0348,34.0703,42562.0
2016-12-16 14:35:00,38.45,38.46,38.42,38.42,58856.0,34.0703,34.0791,34.0437,34.0437,58856.0
2016-12-16 14:40:00,38.42,38.42,38.4,38.4,48998.0,34.0437,34.0437,34.026,34.026,48998.0
2016-12-16 14:45:00,38.4,38.47,38.39,38.41,52102.0,34.026,34.088,34.0171,34.0348,52102.0
2016-12-16 14:50:00,38.41,38.43,38.38,38.4,53964.0,34.0348,34.0526,34.0083,34.026,53964.0
2016-12-16 14:55:00,38.4,38.41,38.38,38.38,38972.0,34.026,34.0348,34.0083,34.0083,38972.0
2016-12-16 15:00:00,38.38,38.38,38.33,38.34,61728.0,34.0083,34.0083,33.9639,33.9728,61728.0
2016-12-16 15:05:00,38.34,38.35,38.31,38.32,96990.0,33.9728,33.9817,33.9462,33.9551,96990.0
2016-12-16 15:10:00,38.32,38.35,38.32,38.35,69938.0,33.9551,33.9817,33.9551,33.9817,69938.0
2016-12-16 15:15:00,38.35,38.35,38.33,38.34,106680.0,33.9817,33.9817,33.9639,33.9728,106680.0
2016-12-16 15:20:00,38.34,38.36,38.31,38.33,69638.0,33.9728,33.9905,33.9462,33.9639,69638.0
2016-12-16 15:25:00,38.33,38.37,38.32,38.34,68788.0,33.9639,33.9994,33.9551,33.9728,68788.0
2016-12-16 15:30:00,38.34,38.35,38.33,38.35,92446.0,33.9728,33.9817,33.9639,33.9817,92446.0
2016-12-16 15:35:00,38.35,38.37,38.34,38.34,121208.0,33.9817,33.9994,33.9728,33.9728,121208.0
2016-12-16 15:40:00,38.34,38.34,38.33,38.33,174912.0,33.9728,33.9728,33.9639,33.9639,174912.0
2016-12-16 15:45:00,38.33,38.37,38.32,38.34,166084.0,33.9639,33.9994,33.9551,33.9728,166084.0
2016-12-16 15:50:00,38.35,38.46,38.34,38.41,385090.0,33.9817,34.0791,33.9728,34.0348,385090.0
2016-12-16 15:55:00,38.41,38.42,38.36,38.39,467460.0,34.0348,34.0437,33.9905,34.0171,467460.0
2016-12-19 09:30:00,38.37,38.46,38.32,38.38,101602.0,33.9994,34.0791,33.9551,34.0083,101602.0
2016-12-19 09:35:00,38.38,38.52,38.37,38.48,220520.0,34.0083,34.1323,33.9994,34.0969,220520.0
2016-12-19 09:40:00,38.48,38.52,38.42,38.52,113676.0,34.0969,34.1323,34.0437,34.1323,113676.0
2016-12-19 09:45:00,38.52,38.66,38.52,38.6,41926.0,34.1323,34.2564,34.1323,34.2032,41926.0
2016-12-19 09:50:00,38.6,38.68,38.6,38.68,73304.0,34.2032,34.2741,34.2032,34.2741,73304.0
2016-12-19 09:55:00,38.68,38.73,38.65,38.7,56086.0,34.2741,34.3184,34.2475,34.2918,56086.0
2016-12-19 10:00:00,38.68,38.7,38.62,38.65,68864.0,34.2741,34.2918,34.2209,34.2475,68864.0
2016-12-19 10:05:00,38.65,38.67,38.61,38.61,43446.0,34.2475,34.2652,34.2121,34.2121,43446.0
2016-12-19 10:10:00,38.61,38.63,38.59,38.62,35030.0,34.2121,34.2298,34.1943,34.2209,35030.0
2016-12-19 10:15:00,38.6,38.64,38.6,38.61,36642.0,34.2032,34.2386,34.2032,34.2121,36642.0
2016-12-19 10:20:00,38.6,38.61,38.58,38.6,17466.0,34.2032,34.2121,34.1855,34.2032,17466.0
2016-12-19 10:25:00,38.62,38.68,38.6,38.65,31736.0,34.2209,34.2741,34.2032,34.2475,31736.0
2016-12-19 10:30:00,38.66,38.7,38.65,38.67,41056.0,34.2564,34.2918,34.2475,34.2652,41056.0
2016-12-19 10:35:00,38.67,38.68,38.63,38.64,87646.0,34.2652,34.2741,34.2298,34.2386,87646.0
2016-12-19 10:40:00,38.63,38.65,38.63,38.64,58256.0,34.2298,34.2475,34.2298,34.2386,58256.0
2016-12-19 10:45:00,38.65,38.66,38.63,38.66,25706.0,34.2475,34.2564,34.2298,34.2564,25706.0
2016-12-19 10:50:00,38.67,38.7,38.65,38.67,48560.0,34.2652,34.2918,34.2475,34.2652,48560.0
2016-12-19 10:55:00,38.66,38.7,38.65,38.68,200032.0,34.2564,34.2918,34.2475,34.2741,200032.0
2016-12-19 11:00:00,38.68,38.69,38.66,38.69,36196.0,34.2741,34.2829,34.2564,34.2829,36196.0
2016-12-19 11:05:00,38.69,38.7,38.65,38.66,35850.0,34.2829,34.2918,34.2475,34.2564,35850.0
2016-12-19 11:10:00,38.66,38.66,38.6,38.6,36990.0,34.2564,34.2564,34.2032,34.2032,36990.0
2016-12-19 11:15:00,38.6,38.6,38.57,38.57,34100.0,34.2032,34.2032,34.1766,34.1766,34100.0
2016-12-19 11:20:00,38.57,38.57,38.52,38.52,30080.0,34.1766,34.1766,34.1323,34.1323,30080.0
2016-12-19 11:25:00,38.52,38.52,38.49,38.5,33614.0,34.1323,34.1323,34.1057,34.1146,33614.0
2016-12-19 11:30:00,38.5,38.53,38.5,38.52,19852.0,34.1146,34.1412,34.1146,34.1323,19852.0
2016-12-19 11:35:00,38.52,38.53,38.5,38.51,20628.0,34.1323,34.1412,34.1146,34.1234,20628.0
2016-12-19 11:40:00,38.5,38.51,38.45,38.46,24860.0,34.1146,34.1234,34.0703,34.0791,24860.0
2016-12-19 11:45:00,38.46,38.47,38.44,38.47,32444.0,34.0791,34.088,34.0614,34.088,32444.0
2016-12-19 11:50:00,38.47,38.49,38.46,38.49,24710.0,34.088,34.1057,34.0791,34.1057,24710.0
2016-12-19 11:55:00,38.49,38.51,38.47,38.48,14786.0,34.1057,34.1234,34.088,34.0969,14786.0
2016-12-19 12:00:00,38.47,38.49,38.47,38.49,11272.0,34.088,34.1057,34.088,34.1057,11272.0
2016-12-19 12:05:00,38.49,38.55,38.48,38.55,12100.0,34.1057,34.1589,34.0969,34.1589,12100.0
2016-12-19 12:10:00,38.55,38.55,38.5,38.52,17540.0,34.1589,34.1589,34.1146,34.1323,17540.0
2016-12-19 12:15:00,38.52,38.56,38.5,38.55,17132.0,34.1323,34.1677,34.1146,34.1589,17132.0
2016-12-19 12:20:00,38.56,38.57,38.55,38.57,10062.0,34.1677,34.1766,34.1589,34.1766,10062.0
2016-12-19 12:25:00,38.56,38.57,38.53,38.56,26896.0,34.1677,34.1766,34.1412,34.1677,26896.0
2016-12-19 12:30:00,38.56,38.58,38.54,38.57,18108.0,34.1677,34.1855,34.15,34.1766,18108.0
2016-12-19 12:35:00,38.58,38.6,38.57,38.59,8406.0,34.1855,34.2032,34.1766,34.1943,8406.0
2016-12-19 12:40:00,38.59,38.59,38.55,38.55,13004.0,34.1943,34.1943,34.1589,34.1589,13004.0
2016-12-19 12:45:00,38.55,38.57,38.54,38.56,15798.0,34.1589,34.1766,34.15,34.1677,15798.0
2016-12-19 12:50:00,38.56,38.56,38.54,38.55,8150.0,34.1677,34.1677,34.15,34.1589,8150.0
2016-12-19 12:55:00,38.55,38.57,38.54,38.56,18216.0,34.1589,34.1766,34.15,34.1677,18216.0
2016-12-19 13:00:00,38.55,38.57,38.55,38.56,11558.0,34.1589,34.1766,34.1589,34.1677,11558.0
2016-12-19 13:05:00,38.56,38.56,38.52,38.52,22816.0,34.1677,34.1677,34.1323,34.1323,22816.0
2016-12-19 13:10:00,38.52,38.52,38.51,38.52,6270.0,34.1323,34.1323,34.1234,34.1323,6270.0
2016-12-19 13:15:00,38.51,38.54,38.51,38.52,17756.0,34.1234,34.15,34.1234,34.1323,17756.0
2016-12-19 13:20:00,38.53,38.56,38.52,38.56,17814.0,34.1412,34.1677,34.1323,34.1677,17814.0
2016-12-19 13:25:00,38.57,38.57,38.55,38.57,20898.0,34.1766,34.1766,34.1589,34.1766,20898.0
2016-12-19 13:30:00,38.57,38.57,38.52,38.54,18388.0,34.1766,34.1766,34.1323,34.15,18388.0
2016-12-19 13:35:00,38.54,38.55,38.51,38.52,34728.0,34.15,34.1589,34.1234,34.1323,34728.0
2016-12-19 13:40:00,38.52,38.53,38.52,38.53,31996.0,34.1323,34.1412,34.1323,34.1412,31996.0
2016-12-19 13:45:00,38.52,38.57,38.52,38.57,39534.0,34.1323,34.1766,34.1323,34.1766,39534.0
2016-12-19 13:50:00,38.57,38.58,38.56,38.56,94990.0,34.1766,34.1855,34.1677,34.1677,94990.0
2016-12-19 13:55:00,38.56,38.58,38.56,38.57,19494.0,34.1677,34.1855,34.1677,34.1766,19494.0
2016-12-19 14:00:00,38.57,38.58,38.53,38.55,49594.0,34.1766,34.1855,34.1412,34.1589,49594.0
2016-12-19 14:05:00,38.55,38.56,38.54,38.56,39938.0,34.1589,34.1677,34.15,34.1677,39938.0
2016-12-19 14:10:00,38.56,38.57,38.55,38.56,61710.0,34.1677,34.1766,34.1589,34.1677,61710.0
2016-12-19 14:15:00,38.56,38.56,38.54,38.55,24092.0,34.1677,34.1677,34.15,34.1589,24092.0
2016-12-19 14:20:00,38.55,38.55,38.52,38.54,22004.0,34.1589,34.1589,34.1323,34.15,22004.0
2016-12-19 14:25:00,38.54,38.54,38.52,38.52,19156.0,34.15,34.15,34.1323,34.1323,19156.0
2016-12-19 14:30:00,38.52,38.52,38.48,38.48,37478.0,34.1323,34.1323,34.0969,34.0969,37478.0
2016-12-19 14:35:00,38.48,38.5,38.46,38.49,28936.0,34.0969,34.1146,34.0791,34.1057,28936.0
2016-12-19 14:40:00,38.49,38.52,38.48,38.51,60066.0,34.1057,34.1323,34.0969,34.1234,60066.0
2016-12-19 14:45:00,38.5,38.51,38.49,38.51,32952.0,34.1146,34.1234,34.1057,34.1234,32952.0
2016-12-19 14:50:00,38.51,38.51,38.49,38.5,30016.0,34.1234,34.1234,34.1057,34.1146,30016.0
2016-12-19 14:55:00,38.5,38.51,38.48,38.48,17420.0,34.1146,34.1234,34.0969,34.0969,17420.0
2016-12-19 15:00:00,38.48,38.49,38.47,38.48,29472.0,34.0969,34.1057,34.088,34.0969,29472.0
2016-12-19 15:05:00,38.48,38.48,38.47,38.47,37650.0,34.0969,34.0969,34.088,34.088,37650.0
2016-12-19 15:10:00,38.47,38.48,38.46,38.47,33140.0,34.088,34.0969,34.0791,34.088,33140.0
2016-12-19 15:15:00,38.47,38.48,38.45,38.45,57056.0,34.088,34.0969,34.0703,34.0703,57056.0
2016-12-19 15:20:00,38.45,38.48,38.45,38.46,47912.0,34.0703,34.0969,34.0703,34.0791,47912.0
2016-12-19 15:25:00,38.46,38.49,38.45,38.47,49432.0,34.0791,34.1057,34.0703,34.088,49432.0
2016-12-19 15:30:00,38.48,38.52,38.47,38.49,90458.0,34.0969,34.1323,34.088,34.1057,90458.0
2016-12-19 15:35:00,38.49,38.49,38.47,38.47,61522.0,34.1057,34.1057,34.088,34.088,61522.0
2016-12-19 15:40:00,38.47,38.47,38.45,38.46,66134.0,34.088,34.088,34.0703,34.0791,66134.0
2016-12-19 15:45:00,38.46,38.49,38.44,38.44,108432.0,34.0791,34.1057,34.0614,34.0614,108432.0
2016-12-19 15:50:00,38.44,38.46,38.43,38.44,211774.0,34.0614,34.0791,34.0526,34.0614,211774.0
2016-12-19 15:55:00,38.44,38.51,38.44,38.49,309342.0,34.0614,34.1234,34.0614,34.1057,309342.0
2016-12-20 09:30:00,38.6,38.6,38.46,38.48,165094.0,34.2032,34.2032,34.0791,34.0969,165094.0
2016-12-20 09:35:00,38.49,38.58,38.49,38.58,86026.0,34.1057,34.1855,34.1057,34.1855,86026.0
2016-12-20 09:40:00,38.57,38.63,38.55,38.6,64700.0,34.1766,34.2298,34.1589,34.2032,64700.0
2016-12-20 09:45:00,38.62,38.72,38.6,38.68,69014.0,34.2209,34.3095,34.2032,34.2741,69014.0
2016-12-20 09:50:00,38.68,38.72,38.62,38.69,46152.0,34.2741,34.3095,34.2209,34.2829,46152.0
2016-12-20 09:55:00,38.68,38.73,38.67,38.73,30452.0,34.2741,34.3184,34.2652,34.3184,30452.0
2016-12-20 10:00:00,38.72,38.78,38.71,38.73,83060.0,34.3095,34.3627,34.3007,34.3184,83060.0
2016-12-20 10:05:00,38.73,38.78,38.73,38.74,50410.0,34.3184,34.3627,34.3184,34.3272,50410.0
2016-12-20 10:10:00,38.74,38.77,38.73,38.75,63294.0,34.3272,34.3538,34.3184,34.3361,63294.0
2016-12-20 10:15:00,38.74,38.76,38.73,38.74,28028.0,34.3272,34.345,34.3184,34.3272,28028.0
2016-12-20 10:20:00,38.74,38.76,38.72,38.73,42442.0,34.3272,34.345,34.3095,34.3184,42442.0
2016-12-20 10:25:00,38.73,38.82,38.73,38.81,108132.0,34.3184,34.3981,34.3184,34.3893,108132.0
2016-12-20 10:30:00,38.8,38.85,38.79,38.83,86268.0,34.3804,34.4247,34.3715,34.407,86268.0
2016-12-20 10:35:00,38.83,38.87,38.83,38.87,28770.0,34.407,34.4424,34.407,34.4424,28770.0
2016-12-20 10:40:00,38.87,38.89,38.84,38.84,120858.0,34.4424,34.4602,34.4159,34.4159,120858.0
2016-12-20 10:45:00,38.84,38.85,38.83,38.85,34806.0,34.4159,34.4247,34.407,34.4247,34806.0
2016-12-20 10:50:00,38.85,38.85,38.8,38.81,48812.0,34.4247,34.4247,34.3804,34.3893,48812.0
2016-12-20 10:55:00,38.81,38.81,38.74,38.76,35032.0,34.3893,34.3893,34.3272,34.345,35032.0
2016-12-20 11:00:00,38.76,38.77,38.74,38.77,42556.0,34.345,34.3538,34.3272,34.3538,42556.0
2016-12-20 11:05:00,38.77,38.81,38.76,38.79,91068.0,34.3538,34.3893,34.345,34.3715,91068.0
2016-12-20 11:10:00,38.79,38.8,38.76,38.78,51678.0,34.3715,34.3804,34.345,34.3627,51678.0
2016-12-20 11:15:00,38.79,38.82,38.78,38.82,92564.0,34.3715,34.3981,34.3627,34.3981,92564.0
2016-12-20 11:20:00,38.82,38.82,38.8,38.81,103024.0,34.3981,34.3981,34.3804,34.3893,103024.0
2016-12-20 11:25:00,38.81,38.82,38.8,38.82,25626.0,34.3893,34.3981,34.3804,34.3981,25626.0
2016-12-20 11:30:00,38.82,38.84,38.8,38.83,68992.0,34.3981,34.4159,34.3804,34.407,68992.0
2016-12-20 11:35:00,38.84,38.84,38.76,38.77,22994.0,34.4159,34.4159,34.345,34.3538,22994.0
2016-12-20 11:40:00,38.77,38.81,38.74,38.81,28546.0,34.3538,34.3893,34.3272,34.3893,28546.0
2016-12-20 11:45:00,38.8,38.81,38.79,38.81,29892.0,34.3804,34.3893,34.3715,34.3893,29892.0
2016-12-20 11:50:00,38.81,38.83,38.74,38.75,61176.0,34.3893,34.407,34.3272,34.3361,61176.0
2016-12-20 11:55:00,38.75,38.77,38.73,38.77,15484.0,34.3361,34.3538,34.3184,34.3538,15484.0
2016-12-20 12:00:00,38.77,38.8,38.75,38.8,43026.0,34.3538,34.3804,34.3361,34.3804,43026.0
2016-12-20 12:05:00,38.79,38.81,38.77,38.79,20226.0,34.3715,34.3893,34.3538,34.3715,20226.0
2016-12-20 12:10:00,38.78,38.8,38.77,38.77,56900.0,34.3627,34.3804,34.3538,34.3538,56900.0
2016-12-20 12:15:00,38.77,38.79,38.77,38.77,26280.0,34.3538,34.3715,34.3538,34.3538,26280.0
2016-12-20 12:20:00,38.77,38.79,38.75,38.77,23648.0,34.3538,34.3715,34.3361,34.3538,23648.0
2016-12-20 12:25:00,38.77,38.8,38.77,38.79,31466.0,34.3538,34.3804,34.3538,34.3715,31466.0
2016-12-20 12:30:00,38.79,38.81,38.78,38.81,25672.0,34.3715,34.3893,34.3627,34.3893,25672.0
2016-12-20 12:35:00,38.82,38.82,38.8,38.8,21288.0,34.3981,34.3981,34.3804,34.3804,21288.0
2016-12-20 12:40:00,38.81,38.82,38.8,38.82,22398.0,34.3893,34.3981,34.3804,34.3981,22398.0
2016-12-20 12:45:00,38.81,38.84,38.8,38.84,38114.0,34.3893,34.4159,34.3804,34.4159,38114.0
2016-12-20 12:50:00,38.84,38.87,38.83,38.86,46696.0,34.4159,34.4424,34.407,34.4336,46696.0
2016-12-20 12:55:00,38.86,38.9,38.86,38.87,45998.0,34.4336,34.469,34.4336,34.4424,45998.0
2016-12-20 13:00:00,38.87,38.9,38.87,38.89,21564.0,34.4424,34.469,34.4424,34.4602,21564.0
2016-12-20 13:05:00,38.9,38.92,38.9,38.92,46314.0,34.469,34.4867,34.469,34.4867,46314.0
2016-12-20 13:10:00,38.92,38.94,38.91,38.92,63694.0,34.4867,34.5045,34.4779,34.4867,63694.0
2016-12-20 13:15:00,38.91,38.93,38.87,38.88,42818.0,34.4779,34.4956,34.4424,34.4513,42818.0
2016-12-20 13:20:00,38.88,38.9,38.86,38.9,23480.0,34.4513,34.469,34.4336,34.469,23480.0
2016-12-20 13:25:00,38.9,38.9,38.88,38.88,10272.0,34.469,34.469,34.4513,34.4513,10272.0
2016-12-20 13:30:00,38.88,38.9,38.85,38.85,21760.0,34.4513,34.469,34.4247,34.4247,21760.0
2016-12-20 13:35:00,38.85,38.86,38.83,38.83,11032.0,34.4247,34.4336,34.407,34.407,11032.0
2016-12-20 13:40:00,38.83,38.84,38.79,38.8,17144.0,34.407,34.4159,34.3715,34.3804,17144.0
2016-12-20 13:45:00,38.8,38.83,38.8,38.81,27482.0,34.3804,34.407,34.3804,34.3893,27482.0
2016-12-20 13:50:00,38.81,38.82,38.8,38.81,20812.0,34.3893,34.3981,34.3804,34.3893,20812.0
2016-12-20 13:55:00,38.81,38.83,38.8,38.83,47340.0,34.3893,34.407,34.3804,34.407,47340.0
2016-12-20 14:00:00,38.83,38.84,38.82,38.83,70716.0,34.407,34.4159,34.3981,34.407,70716.0
2016-12-20 14:05:00,38.83,38.84,38.82,38.82,35330.0,34.407,34.4159,34.3981,34.3981,35330.0
2016-12-20 14:10:00,38.82,38.82,38.78,38.8,23194.0,34.3981,34.3981,34.3627,34.3804,23194.0
2016-12-20 14:15:00,38.8,38.84,38.8,38.84,30782.0,34.3804,34.4159,34.3804,34.4159,30782.0
2016-12-20 14:20:00,38.84,38.84,38.83,38.83,33934.0,34.4159,34.4159,34.407,34.407,33934.0
2016-12-20 14:25:00,38.83,38.85,38.82,38.84,29300.0,34.407,34.4247,34.3981,34.4159,29300.0
2016-12-20 14:30:00,38.84,38.85,38.8,38.81,56462.0,34.4159,34.4247,34.3804,34.3893,56462.0
2016-12-20 14:35:00,38.81,38.84,38.8,38.82,33956.0,34.3893,34.4159,34.3804,34.3981,33956.0
2016-12-20 14:40:00,38.82,38.85,38.81,38.85,26808.0,34.3981,34.4247,34.3893,34.4247,26808.0
2016-12-20 14:45:00,38.85,38.85,38.82,38.82,63104.0,34.4247,34.4247,34.3981,34.3981,63104.0
2016-12-20 14:50:00,38.82,38.84,38.82,38.82,47038.0,34.3981,34.4159,34.3981,34.3981,47038.0
2016-12-20 14:55:00,38.82,38.82,38.77,38.81,84392.0,34.3981,34.3981,34.3538,34.3893,84392.0
2016-12-20 15:00:00,38.8,38.81,38.77,38.79,34602.0,34.3804,34.3893,34.3538,34.3715,34602.0
2016-12-20 15:05:00,38.79,38.79,38.78,38.79,53130.0,34.3715,34.3715,34.3627,34.3715,53130.0
2016-12-20 15:10:00,38.78,38.8,38.75,38.75,39850.0,34.3627,34.3804,34.3361,34.3361,39850.0
2016-12-20 15:15:00,38.76,38.77,38.76,38.77,32694.0,34.345,34.3538,34.345,34.3538,32694.0
2016-12-20 15:20:00,38.77,38.79,38.76,38.78,71434.0,34.3538,34.3715,34.345,34.3627,71434.0
2016-12-20 15:25:00,38.78,38.8,38.77,38.8,44070.0,34.3627,34.3804,34.3538,34.3804,44070.0
2016-12-20 15:30:00,38.8,38.82,38.8,38.8,60746.0,34.3804,34.3981,34.3804,34.3804,60746.0
2016-12-20 15:35:00,38.8,38.82,38.79,38.82,65136.0,34.3804,34.3981,34.3715,34.3981,65136.0
2016-12-20 15:40:00,38.81,38.82,38.79,38.8,64496.0,34.3893,34.3981,34.3715,34.3804,64496.0
2016-12-20 15:45:00,38.8,38.81,38.8,38.8,91286.0,34.3804,34.3893,34.3804,34.3804,91286.0
2016-12-20 15:50:00,38.8,38.81,38.79,38.8,149834.0,34.3804,34.3893,34.3715,34.3804,149834.0
2016-12-20 15:55:00,38.79,38.83,38.79,38.82,256962.0,34.3715,34.407,34.3715,34.3981,256962.0
2016-12-21 09:30:00,38.69,38.77,38.51,38.73,159748.0,34.2829,34.3538,34.1234,34.3184,159748.0
2016-12-21 09:35:00,38.72,38.79,38.67,38.69,62208.0,34.3095,34.3715,34.2652,34.2829,62208.0
2016-12-21 09:40:00,38.71,38.8,38.67,38.8,78578.0,34.3007,34.3804,34.2652,34.3804,78578.0
2016-12-21 09:45:00,38.81,38.85,38.78,38.85,58938.0,34.3893,34.4247,34.3627,34.4247,58938.0
2016-12-21 09:50:00,38.84,38.88,38.81,38.85,54588.0,34.4159,34.4513,34.3893,34.4247,54588.0
2016-12-21 09:55:00,38.85,38.93,38.81,38.93,58726.0,34.4247,34.4956,34.3893,34.4956,58726.0
2016-12-21 10:00:00,38.93,38.93,38.85,38.85,88108.0,34.4956,34.4956,34.4247,34.4247,88108.0
2016-12-21 10:05:00,38.86,38.94,38.86,38.91,42668.0,34.4336,34.5045,34.4336,34.4779,42668.0
2016-12-21 10:10:00,38.92,38.93,38.81,38.82,45718.0,34.4867,34.4956,34.3893,34.3981,45718.0
2016-12-21 10:15:00,38.81,38.86,38.81,38.84,29562.0,34.3893,34.4336,34.3893,34.4159,29562.0
2016-12-21 10:20:00,38.84,38.85,38.81,38.84,50176.0,34.4159,34.4247,34.3893,34.4159,50176.0
2016-12-21 10:25:00,38.84,38.85,38.82,38.83,58448.0,34.4159,34.4247,34.3981,34.407,58448.0
2016-12-21 10:30:00,38.82,38.85,38.82,38.85,31982.0,34.3981,34.4247,34.3981,34.4247,31982.0
2016-12-21 10:35:00,38.85,38.93,38.85,38.92,49826.0,34.4247,34.4956,34.4247,34.4867,49826.0
2016-12-21 10:40:00,38.92,38.93,38.9,38.9,69816.0,34.4867,34.4956,34.469,34.469,69816.0
2016-12-21 10:45:00,38.9,38.92,38.84,38.84,128300.0,34.469,34.4867,34.4159,34.4159,128300.0
2016-12-21 10:50:00,38.84,38.85,38.83,38.85,39910.0,34.4159,34.4247,34.407,34.4247,39910.0
2016-12-21 10:55:00,38.84,38.85,38.77,38.79,59320.0,34.4159,34.4247,34.3538,34.3715,59320.0
2016-12-21 11:00:00,38.79,38.79,38.75,38.75,41444.0,34.3715,34.3715,34.3361,34.3361,41444.0
2016-12-21 11:05:00,38.75,38.79,38.74,38.78,37304.0,34.3361,34.3715,34.3272,34.3627,37304.0
2016-12-21 11:10:00,38.77,38.79,38.77,38.78,22496.0,34.3538,34.3715,34.3538,34.3627,22496.0
2016-12-21 11:15:00,38.77,38.79,38.75,38.76,49254.0,34.3538,34.3715,34.3361,34.345,49254.0
2016-12-21 11:20:00,38.76,38.81,38.76,38.8,30486.0,34.345,34.3893,34.345,34.3804,30486.0
2016-12-21 11:25:00,38.81,38.83,38.81,38.83,35596.0,34.3893,34.407,34.3893,34.407,35596.0
2016-12-21 11:30:00,38.83,38.85,38.81,38.84,24220.0,34.407,34.4247,34.3893,34.4159,24220.0
2016-12-21 11:35:00,38.83,38.85,38.81,38.83,24622.0,34.407,34.4247,34.3893,34.407,24622.0
2016-12-21 11:40:00,38.84,38.85,38.83,38.83,26894.0,34.4159,34.4247,34.407,34.407,26894.0
2016-12-21 11:45:00,38.83,38.85,38.82,38.84,29226.0,34.407,34.4247,34.3981,34.4159,29226.0
2016-12-21 11:50:00,38.84,38.85,38.83,38.84,32996.0,34.4159,34.4247,34.407,34.4159,32996.0
2016-12-21 11:55:00,38.84,38.85,38.84,38.85,30034.0,34.4159,34.4247,34.4159,34.4247,30034.0
2016-12-21 12:00:00,38.85,38.88,38.85,38.87,24752.0,34.4247,34.4513,34.4247,34.4424,24752.0
2016-12-21 12:05:00,38.87,38.93,38.87,38.9,35280.0,34.4424,34.4956,34.4424,34.469,35280.0
2016-12-21 12:10:00,38.88,38.9,38.87,38.9,26804.0,34.4513,34.469,34.4424,34.469,26804.0
2016-12-21 12:15:00,38.91,38.92,38.9,38.91,20406.0,34.4779,34.4867,34.469,34.4779,20406.0
2016-12-21 12:20:00,38.91,38.92,38.9,38.91,24232.0,34.4779,34.4867,34.469,34.4779,24232.0
2016-12-21 12:25:00,38.91,38.93,38.91,38.93,26134.0,34.4779,34.4956,34.4779,34.4956,26134.0
2016-12-21 12:30:00,38.92,38.92,38.9,38.91,20730.0,34.4867,34.4867,34.469,34.4779,20730.0
2016-12-21 12:35:00,38.9,38.93,38.89,38.91,120166.0,34.469,34.4956,34.4602,34.4779,120166.0
2016-12-21 12:40:00,38.89,38.9,38.88,38.88,15404.0,34.4602,34.469,34.4513,34.4513,15404.0
2016-12-21 12:45:00,38.88,38.88,38.85,38.86,18806.0,34.4513,34.4513,34.4247,34.4336,18806.0
2016-12-21 12:50:00,38.85,38.87,38.84,38.84,23696.0,34.4247,34.4424,34.4159,34.4159,23696.0
2016-12-21 12:55:00,38.85,38.85,38.82,38.83,59570.0,34.4247,34.4247,34.3981,34.407,59570.0
2016-12-21 13:00:00,38.83,38.88,38.83,38.85,57954.0,34.407,34.4513,34.407,34.4247,57954.0
2016-12-21 13:05:00,38.86,38.88,38.85,38.85,31322.0,34.4336,34.4513,34.4247,34.4247,31322.0
2016-12-21 13:10:00,38.85,38.86,38.84,38.85,12720.0,34.4247,34.4336,34.4159,34.4247,12720.0
2016-12-21 13:15:00,38.84,38.85,38.84,38.85,7324.0,34.4159,34.4247,34.4159,34.4247,7324.0
2016-12-21 13:20:00,38.85,38.85,38.84,38.84,12264.0,34.4247,34.4247,34.4159,34.4159,12264.0
2016-12-21 13:25:00,38.84,38.84,38.8,38.81,16490.0,34.4159,34.4159,34.3804,34.3893,16490.0
2016-12-21 13:30:00,38.82,38.83,38.8,38.81,11074.0,34.3981,34.407,34.3804,34.3893,11074.0
2016-12-21 13:35:00,38.81,38.82,38.8,38.8,12340.0,34.3893,34.3981,34.3804,34.3804,12340.0
2016-12-21 13:40:00,38.79,38.8,38.78,38.79,9058.0,34.3715,34.3804,34.3627,34.3715,9058.0
2016-12-21 13:45:00,38.78,38.79,38.77,38.78,15300.0,34.3627,34.3715,34.3538,34.3627,15300.0
2016-12-21 13:50:00,38.77,38.78,38.76,38.77,14694.0,34.3538,34.3627,34.345,34.3538,14694.0
2016-12-21 13:55:00,38.77,38.77,38.75,38.76,27446.0,34.3538,34.3538,34.3361,34.345,27446.0
2016-12-21 14:00:00,38.76,38.82,38.76,38.81,21306.0,34.345,34.3981,34.345,34.3893,21306.0
2016-12-21 14:05:00,38.8,38.8,38.77,38.79,21692.0,34.3804,34.3804,34.3538,34.3715,21692.0
2016-12-21 14:10:00,38.79,38.79,38.77,38.77,14630.0,34.3715,34.3715,34.3538,34.3538,14630.0
2016-12-21 14:15:00,38.77,38.79,38.77,38.79,26940.0,34.3538,34.3715,34.3538,34.3715,26940.0
2016-12-21 14:20:00,38.78,38.8,38.77,38.8,8618.0,34.3627,34.3804,34.3538,34.3804,8618.0
2016-12-21 14:25:00,38.79,38.8,38.77,38.77,34568.0,34.3715,34.3804,34.3538,34.3538,34568.0
2016-12-21 14:30:00,38.77,38.79,38.75,38.76,34064.0,34.3538,34.3715,34.3361,34.345,34064.0
2016-12-21 14:35:00,38.76,38.77,38.75,38.76,23552.0,34.345,34.3538,34.3361,34.345,23552.0
2016-12-21 14:40:00,38.76,38.78,38.76,38.77,51356.0,34.345,34.3627,34.345,34.3538,51356.0
2016-12-21 14:45:00,38.77,38.77,38.76,38.77,56466.0,34.3538,34.3538,34.345,34.3538,56466.0
2016-12-21 14:50:00,38.77,38.79,38.77,38.77,48312.0,34.3538,34.3715,34.3538,34.3538,48312.0
2016-12-21 14:55:00,38.77,38.79,38.77,38.78,69244.0,34.3538,34.3715,34.3538,34.3627,69244.0
2016-12-21 15:00:00,38.78,38.79,38.77,38.78,93032.0,34.3627,34.3715,34.3538,34.3627,93032.0
2016-12-21 15:05:00,38.77,38.77,38.69,38.7,149846.0,34.3538,34.3538,34.2829,34.2918,149846.0
2016-12-21 15:10:00,38.7,38.73,38.7,38.73,71130.0,34.2918,34.3184,34.2918,34.3184,71130.0
2016-12-21 15:15:00,38.73,38.73,38.71,38.71,87320.0,34.3184,34.3184,34.3007,34.3007,87320.0
2016-12-21 15:20:00,38.71,38.74,38.69,38.72,133122.0,34.3007,34.3272,34.2829,34.3095,133122.0
2016-12-21 15:25:00,38.73,38.74,38.72,38.73,60440.0,34.3184,34.3272,34.3095,34.3184,60440.0
2016-12-21 15:30:00,38.73,38.73,38.71,38.72,60916.0,34.3184,34.3184,34.3007,34.3095,60916.0
2016-12-21 15:35:00,38.72,38.73,38.7,38.73,56948.0,34.3095,34.3184,34.2918,34.3184,56948.0
2016-12-21 15:40:00,38.73,38.76,38.73,38.75,46412.0,34.3184,34.345,34.3184,34.3361,46412.0
2016-12-21 15:45:00,38.75,38.76,38.72,38.74,63124.0,34.3361,34.345,34.3095,34.3272,63124.0
2016-12-21 15:50:00,38.74,38.74,38.71,38.73,84480.0,34.3272,34.3272,34.3007,34.3184,84480.0
2016-12-21 15:55:00,38.73,38.73,38.71,38.72,229826.0,34.3184,34.3184,34.3007,34.3095,229826.0
2016-12-22 09:30:00,38.59,38.6,38.42,38.45,72734.0,34.1943,34.2032,34.0437,34.0703,72734.0
2016-12-22 09:35:00,38.44,38.53,38.4,38.46,29200.0,34.0614,34.1412,34.026,34.0791,29200.0
2016-12-22 09:40:00,38.47,38.53,38.47,38.52,34492.0,34.088,34.1412,34.088,34.1323,34492.0
2016-12-22 09:45:00,38.52,38.54,38.51,38.52,29120.0,34.1323,34.15,34.1234,34.1323,29120.0
2016-12-22 09:50:00,38.52,38.59,38.52,38.59,32880.0,34.1323,34.1943,34.1323,34.1943,32880.0
2016-12-22 09:55:00,38.58,38.58,38.53,38.56,29234.0,34.1855,34.1855,34.1412,34.1677,29234.0
2016-12-22 10:00:00,38.56,38.58,38.52,38.52,22824.0,34.1677,34.1855,34.1323,34.1323,22824.0
2016-12-22 10:05:00,38.52,38.52,38.49,38.49,20926.0,34.1323,34.1323,34.1057,34.1057,20926.0
2016-12-22 10:10:00,38.48,38.52,38.47,38.52,43994.0,34.0969,34.1323,34.088,34.1323,43994.0
2016-12-22 10:15:00,38.52,38.53,38.5,38.52,26018.0,34.1323,34.1412,34.1146,34.1323,26018.0
2016-12-22 10:20:00,38.52,38.6,38.52,38.6,49268.0,34.1323,34.2032,34.1323,34.2032,49268.0
2016-12-22 10:25:00,38.6,38.6,38.51,38.52,39672.0,34.2032,34.2032,34.1234,34.1323,39672.0
2016-12-22 10:30:00,38.52,38.52,38.43,38.43,82530.0,34.1323,34.1323,34.0526,34.0526,82530.0
2016-12-22 10:35:00,38.44,38.48,38.43,38.47,111818.0,34.0614,34.0969,34.0526,34.088,111818.0
2016-12-22 10:40:00,38.47,38.49,38.44,38.44,59716.0,34.088,34.1057,34.0614,34.0614,59716.0
2016-12-22 10:45:00,38.45,38.45,38.38,38.42,98550.0,34.0703,34.0703,34.0083,34.0437,98550.0
2016-12-22 10:50:00,38.42,38.43,38.4,38.41,65100.0,34.0437,34.0526,34.026,34.0348,65100.0
2016-12-22 10:55:00,38.41,38.42,38.33,38.35,47672.0,34.0348,34.0437,33.9639,33.9817,47672.0
2016-12-22 11:00:00,38.35,38.35,38.31,38.34,78064.0,33.9817,33.9817,33.9462,33.9728,78064.0
2016-12-22 11:05:00,38.34,38.39,38.33,38.34,97892.0,33.9728,34.0171,33.9639,33.9728,97892.0
2016-12-22 11:10:00,38.33,38.4,38.33,38.38,49010.0,33.9639,34.026,33.9639,34.0083,49010.0
2016-12-22 11:15:00,38.38,38.41,38.37,38.38,36980.0,34.0083,34.0348,33.9994,34.0083,36980.0
2016-12-22 11:20:00,38.38,38.4,38.35,38.35,38002.0,34.0083,34.026,33.9817,33.9817,38002.0
2016-12-22 11:25:00,38.35,38.37,38.29,38.3,28424.0,33.9817,33.9994,33.9285,33.9374,28424.0
2016-12-22 11:30:00,38.3,38.32,38.29,38.31,32926.0,33.9374,33.9551,33.9285,33.9462,32926.0
2016-12-22 11:35:00,38.31,38.31,38.29,38.3,27294.0,33.9462,33.9462,33.9285,33.9374,27294.0
2016-12-22 11:40:00,38.3,38.31,38.26,38.31,47762.0,33.9374,33.9462,33.9019,33.9462,47762.0
2016-12-22 11:45:00,38.31,38.32,38.26,38.29,44978.0,33.9462,33.9551,33.9019,33.9285,44978.0
2016-12-22 11:50:00,38.29,38.31,38.26,38.26,22766.0,33.9285,33.9462,33.9019,33.9019,22766.0
2016-12-22 11:55:00,38.26,38.26,38.22,38.22,52734.0,33.9019,33.9019,33.8665,33.8665,52734.0
2016-12-22 12:00:00,38.22,38.22,38.19,38.2,37262.0,33.8665,33.8665,33.8399,33.8488,37262.0
2016-12-22 12:05:00,38.2,38.22,38.18,38.19,38094.0,33.8488,33.8665,33.831,33.8399,38094.0
2016-12-22 12:10:00,38.19,38.2,38.16,38.16,51492.0,33.8399,33.8488,33.8133,33.8133,51492.0
2016-12-22 12:15:00,38.16,38.21,38.15,38.2,33964.0,33.8133,33.8576,33.8045,33.8488,33964.0
2016-12-22 12:20:00,38.21,38.21,38.16,38.19,74372.0,33.8576,33.8576,33.8133,33.8399,74372.0
2016-12-22 12:25:00,38.2,38.24,38.19,38.23,35098.0,33.8488,33.8842,33.8399,33.8753,35098.0
2016-12-22 12:30:00,38.23,38.3,38.23,38.27,42804.0,33.8753,33.9374,33.8753,33.9108,42804.0
2016-12-22 12:35:00,38.27,38.29,38.26,38.27,25228.0,33.9108,33.9285,33.9019,33.9108,25228.0
2016-12-22 12:40:00,38.27,38.28,38.26,38.26,20126.0,33.9108,33.9196,33.9019,33.9019,20126.0
2016-12-22 12:45:00,38.26,38.34,38.26,38.33,28608.0,33.9019,33.9728,33.9019,33.9639,28608.0
2016-12-22 12:50:00,38.32,38.32,38.24,38.27,33434.0,33.9551,33.9551,33.8842,33.9108,33434.0
2016-12-22 12:55:00,38.27,38.27,38.25,38.27,21954.0,33.9108,33.9108,33.8931,33.9108,21954.0
2016-12-22 13:00:00,38.27,38.27,38.26,38.27,17298.0,33.9108,33.9108,33.9019,33.9108,17298.0
2016-12-22 13:05:00,38.27,38.27,38.25,38.26,21142.0,33.9108,33.9108,33.8931,33.9019,21142.0
2016-12-22 13:10:00,38.26,38.29,38.25,38.29,16060.0,33.9019,33.9285,33.8931,33.9285,16060.0
2016-12-22 13:15:00,38.29,38.29,38.27,38.27,19034.0,33.9285,33.9285,33.9108,33.9108,19034.0
2016-12-22 13:20:00,38.28,38.28,38.25,38.26,14750.0,33.9196,33.9196,33.8931,33.9019,14750.0
2016-12-22 13:25:00,38.27,38.28,38.27,38.27,16158.0,33.9108,33.9196,33.9108,33.9108,16158.0
2016-12-22 13:30:00,38.27,38.28,38.23,38.24,68124.0,33.9108,33.9196,33.8753,33.8842,68124.0
2016-12-22 13:35:00,38.24,38.25,38.23,38.24,30180.0,33.8842,33.8931,33.8753,33.8842,30180.0
2016-12-22 13:40:00,38.24,38.3,38.23,38.3,88606.0,33.8842,33.9374,33.8753,33.9374,88606.0
2016-12-22 13:45:00,38.29,38.34,38.29,38.33,51238.0,33.9285,33.9728,33.9285,33.9639,51238.0
2016-12-22 13:50:00,38.33,38.33,38.3,38.3,40022.0,33.9639,33.9639,33.9374,33.9374,40022.0
2016-12-22 13:55:00,38.3,38.31,38.3,38.3,28328.0,33.9374,33.9462,33.9374,33.9374,28328.0
2016-12-22 14:00:00,38.3,38.32,38.29,38.29,38066.0,33.9374,33.9551,33.9285,33.9285,38066.0
2016-12-22 14:05:00,38.29,38.31,38.29,38.3,45418.0,33.9285,33.9462,33.9285,33.9374,45418.0
2016-12-22 14:10:00,38.3,38.31,38.27,38.27,26596.0,33.9374,33.9462,33.9108,33.9108,26596.0
2016-12-22 14:15:00,38.27,38.3,38.27,38.29,25044.0,33.9108,33.9374,33.9108,33.9285,25044.0
2016-12-22 14:20:00,38.29,38.3,38.27,38.29,27758.0,33.9285,33.9374,33.9108,33.9285,27758.0
2016-12-22 14:25:00,38.29,38.31,38.27,38.3,29540.0,33.9285,33.9462,33.9108,33.9374,29540.0
2016-12-22 14:30:00,38.3,38.31,38.29,38.31,18404.0,33.9374,33.9462,33.9285,33.9462,18404.0
2016-12-22 14:35:00,38.31,38.32,38.3,38.31,29306.0,33.9462,33.9551,33.9374,33.9462,29306.0
2016-12-22 14:40:00,38.31,38.33,38.29,38.33,44492.0,33.9462,33.9639,33.9285,33.9639,44492.0
2016-12-22 14:45:00,38.33,38.34,38.31,38.32,49424.0,33.9639,33.9728,33.9462,33.9551,49424.0
2016-12-22 14:50:00,38.32,38.33,38.3,38.32,46528.0,33.9551,33.9639,33.9374,33.9551,46528.0
2016-12-22 14:55:00,38.32,38.32,38.3,38.31,41236.0,33.9551,33.9551,33.9374,33.9462,41236.0
2016-12-22 15:00:00,38.31,38.32,38.26,38.26,110598.0,33.9462,33.9551,33.9019,33.9019,110598.0
2016-12-22 15:05:00,38.26,38.26,38.16,38.16,81710.0,33.9019,33.9019,33.8133,33.8133,81710.0
2016-12-22 15:10:00,38.16,38.16,38.09,38.11,125876.0,33.8133,33.8133,33.7513,33.769,125876.0
2016-12-22 15:15:00,38.12,38.17,38.1,38.14,111514.0,33.7779,33.8222,33.7601,33.7956,111514.0
2016-12-22 15:20:00,38.14,38.18,38.13,38.16,168642.0,33.7956,33.831,33.7867,33.8133,168642.0
2016-12-22 15:25:00,38.17,38.19,38.15,38.18,87518.0,33.8222,33.8399,33.8045,33.831,87518.0
2016-12-22 15:30:00,38.18,38.21,38.18,38.21,101774.0,33.831,33.8576,33.831,33.8576,101774.0
2016-12-22 15:35:00,38.21,38.23,38.2,38.23,104348.0,33.8576,33.8753,33.8488,33.8753,104348.0
2016-12-22 15:40:00,38.23,38.24,38.21,38.21,135434.0,33.8753,33.8842,33.8576,33.8576,135434.0
2016-12-22 15:45:00,38.21,38.25,38.21,38.24,188050.0,33.8576,33.8931,33.8576,33.8842,188050.0
2016-12-22 15:50:00,38.24,38.25,38.21,38.22,213340.0,33.8842,33.8931,33.8576,33.8665,213340.0
2016-12-22 15:55:00,38.21,38.26,38.21,38.22,317038.0,33.8576,33.9019,33.8576,33.8665,317038.0
2016-12-23 09:30:00,38.22,38.45,38.19,38.38,72072.0,33.8665,34.0703,33.8399,34.0083,72072.0
2016-12-23 09:35:00,38.38,38.4,38.27,38.38,61928.0,34.0083,34.026,33.9108,34.0083,61928.0
2016-12-23 09:40:00,38.38,38.41,38.34,38.34,36702.0,34.0083,34.0348,33.9728,33.9728,36702.0
2016-12-23 09:45:00,38.35,38.35,38.32,38.34,30194.0,33.9817,33.9817,33.9551,33.9728,30194.0
2016-12-23 09:50:00,38.35,38.35,38.3,38.3,38032.0,33.9817,33.9817,33.9374,33.9374,38032.0
2016-12-23 09:55:00,38.3,38.3,38.24,38.27,29758.0,33.9374,33.9374,33.8842,33.9108,29758.0
2016-12-23 10:00:00,38.27,38.31,38.22,38.24,43666.0,33.9108,33.9462,33.8665,33.8842,43666.0
2016-12-23 10:05:00,38.24,38.31,38.23,38.29,30902.0,33.8842,33.9462,33.8753,33.9285,30902.0
2016-12-23 10:10:00,38.28,38.31,38.24,38.28,29888.0,33.9196,33.9462,33.8842,33.9196,29888.0
2016-12-23 10:15:00,38.27,38.32,38.27,38.3,20234.0,33.9108,33.9551,33.9108,33.9374,20234.0
2016-12-23 10:20:00,38.29,38.33,38.28,38.33,35298.0,33.9285,33.9639,33.9196,33.9639,35298.0
2016-12-23 10:25:00,38.32,38.33,38.27,38.27,47598.0,33.9551,33.9639,33.9108,33.9108,47598.0
2016-12-23 10:30:00,38.27,38.3,38.24,38.27,37826.0,33.9108,33.9374,33.8842,33.9108,37826.0
2016-12-23 10:35:00,38.29,38.31,38.26,38.26,24988.0,33.9285,33.9462,33.9019,33.9019,24988.0
2016-12-23 10:40:00,38.26,38.29,38.24,38.28,35598.0,33.9019,33.9285,33.8842,33.9196,35598.0
2016-12-23 10:45:00,38.29,38.31,38.26,38.27,63368.0,33.9285,33.9462,33.9019,33.9108,63368.0
2016-12-23 10:50:00,38.29,38.29,38.22,38.23,21328.0,33.9285,33.9285,33.8665,33.8753,21328.0
2016-12-23 10:55:00,38.23,38.26,38.22,38.24,26034.0,33.8753,33.9019,33.8665,33.8842,26034.0
2016-12-23 11:00:00,38.24,38.28,38.23,38.24,66628.0,33.8842,33.9196,33.8753,33.8842,66628.0
2016-12-23 11:05:00,38.25,38.27,38.23,38.27,84872.0,33.8931,33.9108,33.8753,33.9108,84872.0
2016-12-23 11:10:00,38.27,38.27,38.24,38.24,27896.0,33.9108,33.9108,33.8842,33.8842,27896.0
2016-12-23 11:15:00,38.24,38.24,38.21,38.21,29344.0,33.8842,33.8842,33.8576,33.8576,29344.0
2016-12-23 11:20:00,38.21,38.24,38.2,38.24,34982.0,33.8576,33.8842,33.8488,33.8842,34982.0
2016-12-23 11:25:00,38.24,38.27,38.23,38.27,45656.0,33.8842,33.9108,33.8753,33.9108,45656.0
2016-12-23 11:30:00,38.27,38.3,38.27,38.29,31200.0,33.9108,33.9374,33.9108,33.9285,31200.0
2016-12-23 11:35:00,38.3,38.3,38.29,38.3,11664.0,33.9374,33.9374,33.9285,33.9374,11664.0
2016-12-23 11:40:00,38.3,38.3,38.27,38.3,14550.0,33.9374,33.9374,33.9108,33.9374,14550.0
2016-12-23 11:45:00,38.31,38.31,38.29,38.31,29594.0,33.9462,33.9462,33.9285,33.9462,29594.0
2016-12-23 11:50:00,38.3,38.32,38.3,38.3,29282.0,33.9374,33.9551,33.9374,33.9374,29282.0
2016-12-23 11:55:00,38.31,38.32,38.28,38.28,19682.0,33.9462,33.9551,33.9196,33.9196,19682.0
2016-12-23 12:00:00,38.29,38.32,38.29,38.29,14230.0,33.9285,33.9551,33.9285,33.9285,14230.0
2016-12-23 12:05:00,38.3,38.3,38.25,38.26,22016.0,33.9374,33.9374,33.8931,33.9019,22016.0
2016-12-23 12:10:00,38.26,38.28,38.25,38.28,13144.0,33.9019,33.9196,33.8931,33.9196,13144.0
2016-12-23 12:15:00,38.27,38.29,38.24,38.26,11736.0,33.9108,33.9285,33.8842,33.9019,11736.0
2016-12-23 12:20:00,38.27,38.28,38.24,38.28,11762.0,33.9108,33.9196,33.8842,33.9196,11762.0
2016-12-23 12:25:00,38.27,38.31,38.27,38.31,20680.0,33.9108,33.9462,33.9108,33.9462,20680.0
2016-12-23 12:30:00,38.31,38.31,38.29,38.31,10074.0,33.9462,33.9462,33.9285,33.9462,10074.0
2016-12-23 12:35:00,38.31,38.32,38.28,38.28,10986.0,33.9462,33.9551,33.9196,33.9196,10986.0
2016-12-23 12:40:00,38.28,38.3,38.27,38.28,4270.0,33.9196,33.9374,33.9108,33.9196,4270.0
2016-12-23 12:45:00,38.28,38.28,38.27,38.27,18764.0,33.9196,33.9196,33.9108,33.9108,18764.0
2016-12-23 12:50:00,38.27,38.27,38.26,38.27,36808.0,33.9108,33.9108,33.9019,33.9108,36808.0
2016-12-23 12:55:00,38.27,38.27,38.24,38.26,9344.0,33.9108,33.9108,33.8842,33.9019,9344.0
2016-12-23 13:00:00,38.27,38.27,38.24,38.24,8450.0,33.9108,33.9108,33.8842,33.8842,8450.0
2016-12-23 13:05:00,38.24,38.27,38.24,38.27,13132.0,33.8842,33.9108,33.8842,33.9108,13132.0
2016-12-23 13:10:00,38.27,38.28,38.24,38.24,13922.0,33.9108,33.9196,33.8842,33.8842,13922.0
2016-12-23 13:15:00,38.25,38.28,38.25,38.27,13152.0,33.8931,33.9196,33.8931,33.9108,13152.0
2016-12-23 13:20:00,38.27,38.28,38.27,38.27,25034.0,33.9108,33.9196,33.9108,33.9108,25034.0
2016-12-23 13:25:00,38.27,38.27,38.25,38.26,9608.0,33.9108,33.9108,33.8931,33.9019,9608.0
2016-12-23 13:30:00,38.26,38.27,38.26,38.26,17944.0,33.9019,33.9108,33.9019,33.9019,17944.0
2016-12-23 13:35:00,38.27,38.27,38.25,38.25,12848.0,33.9108,33.9108,33.8931,33.8931,12848.0
2016-12-23 13:40:00,38.25,38.26,38.24,38.24,21262.0,33.8931,33.9019,33.8842,33.8842,21262.0
2016-12-23 13:45:00,38.24,38.26,38.24,38.25,15940.0,33.8842,33.9019,33.8842,33.8931,15940.0
2016-12-23 13:50:00,38.24,38.26,38.24,38.24,19004.0,33.8842,33.9019,33.8842,33.8842,19004.0
2016-12-23 13:55:00,38.24,38.26,38.24,38.24,23642.0,33.8842,33.9019,33.8842,33.8842,23642.0
2016-12-23 14:00:00,38.24,38.26,38.24,38.24,17738.0,33.8842,33.9019,33.8842,33.8842,17738.0
2016-12-23 14:05:00,38.24,38.26,38.24,38.24,20636.0,33.8842,33.9019,33.8842,33.8842,20636.0
2016-12-23 14:10:00,38.25,38.26,38.24,38.24,66676.0,33.8931,33.9019,33.8842,33.8842,66676.0
2016-12-23 14:15:00,38.24,38.26,38.23,38.24,42578.0,33.8842,33.9019,33.8753,33.8842,42578.0
2016-12-23 14:20:00,38.24,38.24,38.23,38.24,29504.0,33.8842,33.8842,33.8753,33.8842,29504.0
2016-12-23 14:25:00,38.24,38.24,38.23,38.24,19010.0,33.8842,33.8842,33.8753,33.8842,19010.0
2016-12-23 14:30:00,38.23,38.24,38.23,38.24,43940.0,33.8753,33.8842,33.8753,33.8842,43940.0
2016-12-23 14:35:00,38.23,38.24,38.19,38.19,98710.0,33.8753,33.8842,33.8399,33.8399,98710.0
2016-12-23 14:40:00,38.19,38.21,38.18,38.18,24870.0,33.8399,33.8576,33.831,33.831,24870.0
2016-12-23 14:45:00,38.18,38.18,38.16,38.17,22330.0,33.831,33.831,33.8133,33.8222,22330.0
2016-12-23 14:50:00,38.17,38.18,38.16,38.17,37280.0,33.8222,33.831,33.8133,33.8222,37280.0
2016-12-23 14:55:00,38.16,38.17,38.14,38.15,31646.0,33.8133,33.8222,33.7956,33.8045,31646.0
2016-12-23 15:00:00,38.15,38.16,38.15,38.15,27662.0,33.8045,33.8133,33.8045,33.8045,27662.0
2016-12-23 15:05:00,38.15,38.16,38.15,38.16,30514.0,33.8045,33.8133,33.8045,33.8133,30514.0
2016-12-23 15:10:00,38.16,38.16,38.14,38.15,41128.0,33.8133,33.8133,33.7956,33.8045,41128.0
2016-12-23 15:15:00,38.15,38.17,38.15,38.16,30488.0,33.8045,33.8222,33.8045,33.8133,30488.0
2016-12-23 15:20:00,38.16,38.19,38.16,38.19,33102.0,33.8133,33.8399,33.8133,33.8399,33102.0
2016-12-23 15:25:00,38.19,38.22,38.19,38.22,27104.0,33.8399,33.8665,33.8399,33.8665,27104.0
2016-12-23 15:30:00,38.21,38.22,38.21,38.22,49096.0,33.8576,33.8665,33.8576,33.8665,49096.0
2016-12-23 15:35:00,38.22,38.24,38.22,38.23,55456.0,33.8665,33.8842,33.8665,33.8753,55456.0
2016-12-23 15:40:00,38.23,38.24,38.22,38.23,39520.0,33.8753,33.8842,33.8665,33.8753,39520.0
2016-12-23 15:45:00,38.24,38.26,38.23,38.23,111178.0,33.8842,33.9019,33.8753,33.8753,111178.0
2016-12-23 15:50:00,38.23,38.24,38.21,38.21,53832.0,33.8753,33.8842,33.8576,33.8576,53832.0
2016-12-23 15:55:00,38.21,38.23,38.2,38.22,124148.0,33.8576,33.8753,33.8488,33.8665,124148.0
2016-12-27 09:30:00,38.3,38.4,38.19,38.4,73524.0,33.9374,34.026,33.8399,34.026,73524.0
2016-12-27 09:35:00,38.38,38.38,38.26,38.26,20292.0,34.0083,34.0083,33.9019,33.9019,20292.0
2016-12-27 09:40:00,38.27,38.32,38.27,38.3,9784.0,33.9108,33.9551,33.9108,33.9374,9784.0
2016-12-27 09:45:00,38.31,38.37,38.28,38.37,13734.0,33.9462,33.9994,33.9196,33.9994,13734.0
2016-12-27 09:50:00,38.37,38.41,38.35,38.41,15880.0,33.9994,34.0348,33.9817,34.0348,15880.0
2016-12-27 09:55:00,38.4,38.41,38.37,38.41,16488.0,34.026,34.0348,33.9994,34.0348,16488.0
2016-12-27 10:00:00,38.42,38.43,38.32,38.32,48226.0,34.0437,34.0526,33.9551,33.9551,48226.0
2016-12-27 10:05:00,38.33,38.33,38.27,38.3,25826.0,33.9639,33.9639,33.9108,33.9374,25826.0
2016-12-27 10:10:00,38.3,38.31,38.26,38.3,37260.0,33.9374,33.9462,33.9019,33.9374,37260.0
2016-12-27 10:15:00,38.3,38.32,38.25,38.25,19138.0,33.9374,33.9551,33.8931,33.8931,19138.0
2016-12-27 10:20:00,38.26,38.28,38.24,38.25,21096.0,33.9019,33.9196,33.8842,33.8931,21096.0
2016-12-27 10:25:00,38.24,38.26,38.23,38.25,45326.0,33.8842,33.9019,33.8753,33.8931,45326.0
2016-12-27 10:30:00,38.24,38.25,38.21,38.22,18814.0,33.8842,33.8931,33.8576,33.8665,18814.0
2016-12-27 10:35:00,38.23,38.24,38.2,38.2,21282.0,33.8753,33.8842,33.8488,33.8488,21282.0
2016-12-27 10:40:00,38.2,38.21,38.16,38.19,36352.0,33.8488,33.8576,33.8133,33.8399,36352.0
2016-12-27 10:45:00,38.19,38.2,38.18,38.19,12028.0,33.8399,33.8488,33.831,33.8399,12028.0
2016-12-27 10:50:00,38.19,38.2,38.17,38.19,30820.0,33.8399,33.8488,33.8222,33.8399,30820.0
2016-12-27 10:55:00,38.19,38.19,38.15,38.15,31142.0,33.8399,33.8399,33.8045,33.8045,31142.0
2016-12-27 11:00:00,38.15,38.17,38.14,38.15,39332.0,33.8045,33.8222,33.7956,33.8045,39332.0
2016-12-27 11:05:00,38.14,38.15,38.12,38.13,21142.0,33.7956,33.8045,33.7779,33.7867,21142.0
2016-12-27 11:10:00,38.13,38.16,38.12,38.12,14174.0,33.7867,33.8133,33.7779,33.7779,14174.0
2016-12-27 11:15:00,38.13,38.15,38.12,38.14,14570.0,33.7867,33.8045,33.7779,33.7956,14570.0
2016-12-27 11:20:00,38.14,38.14,38.09,38.1,24054.0,33.7956,33.7956,33.7513,33.7601,24054.0
2016-12-27 11:25:00,38.1,38.16,38.1,38.15,12918.0,33.7601,33.8133,33.7601,33.8045,12918.0
2016-12-27 11:30:00,38.17,38.19,38.15,38.16,22772.0,33.8222,33.8399,33.8045,33.8133,22772.0
2016-12-27 11:35:00,38.16,38.19,38.16,38.19,24344.0,33.8133,33.8399,33.8133,33.8399,24344.0
2016-12-27 11:40:00,38.19,38.19,38.15,38.15,21680.0,33.8399,33.8399,33.8045,33.8045,21680.0
2016-12-27 11:45:00,38.15,38.16,38.11,38.13,17942.0,33.8045,33.8133,33.769,33.7867,17942.0
2016-12-27 11:50:00,38.13,38.17,38.13,38.13,17704.0,33.7867,33.8222,33.7867,33.7867,17704.0
2016-12-27 11:55:00,38.12,38.13,38.1,38.12,16460.0,33.7779,33.7867,33.7601,33.7779,16460.0
2016-12-27 12:00:00,38.1,38.13,38.08,38.12,34518.0,33.7601,33.7867,33.7424,33.7779,34518.0
2016-12-27 12:05:00,38.12,38.15,38.12,38.13,22088.0,33.7779,33.8045,33.7779,33.7867,22088.0
2016-12-27 12:10:00,38.13,38.14,38.12,38.13,18644.0,33.7867,33.7956,33.7779,33.7867,18644.0
2016-12-27 12:15:00,38.12,38.15,38.11,38.14,7000.0,33.7779,33.8045,33.769,33.7956,7000.0
2016-12-27 12:20:00,38.14,38.16,38.13,38.15,8514.0,33.7956,33.8133,33.7867,33.8045,8514.0
2016-12-27 12:25:00,38.15,38.16,38.13,38.13,26682.0,33.8045,33.8133,33.7867,33.7867,26682.0
2016-12-27 12:30:00,38.13,38.15,38.13,38.13,9028.0,33.7867,33.8045,33.7867,33.7867,9028.0
2016-12-27 12:35:00,38.13,38.13,38.09,38.1,6482.0,33.7867,33.7867,33.7513,33.7601,6482.0
2016-12-27 12:40:00,38.09,38.12,38.09,38.1,10674.0,33.7513,33.7779,33.7513,33.7601,10674.0
2016-12-27 12:45:00,38.1,38.12,38.09,38.1,19022.0,33.7601,33.7779,33.7513,33.7601,19022.0
2016-12-27 12:50:00,38.1,38.1,38.06,38.07,8136.0,33.7601,33.7601,33.7247,33.7336,8136.0
2016-12-27 12:55:00,38.06,38.09,38.06,38.08,22104.0,33.7247,33.7513,33.7247,33.7424,22104.0
2016-12-27 13:00:00,38.08,38.1,38.08,38.1,17078.0,33.7424,33.7601,33.7424,33.7601,17078.0
2016-12-27 13:05:00,38.1,38.1,38.05,38.06,20800.0,33.7601,33.7601,33.7158,33.7247,20800.0
2016-12-27 13:10:00,38.06,38.07,38.04,38.06,26426.0,33.7247,33.7336,33.707,33.7247,26426.0
2016-12-27 13:15:00,38.07,38.07,38.05,38.05,24024.0,33.7336,33.7336,33.7158,33.7158,24024.0
2016-12-27 13:20:00,38.05,38.07,38.04,38.06,14250.0,33.7158,33.7336,33.707,33.7247,14250.0
2016-12-27 13:25:00,38.07,38.07,38.04,38.05,11290.0,33.7336,33.7336,33.707,33.7158,11290.0
2016-12-27 13:30:00,38.05,38.06,38.02,38.04,29286.0,33.7158,33.7247,33.6893,33.707,29286.0
2016-12-27 13:35:00,38.04,38.06,38.04,38.05,5030.0,33.707,33.7247,33.707,33.7158,5030.0
2016-12-27 13:40:00,38.05,38.05,38.03,38.05,15600.0,33.7158,33.7158,33.6981,33.7158,15600.0
2016-12-27 13:45:00,38.05,38.07,38.04,38.07,19092.0,33.7158,33.7336,33.707,33.7336,19092.0
2016-12-27 13:50:00,38.07,38.08,38.04,38.04,19990.0,33.7336,33.7424,33.707,33.707,19990.0
2016-12-27 13:55:00,38.04,38.08,38.04,38.07,18266.0,33.707,33.7424,33.707,33.7336,18266.0
2016-12-27 14:00:00,38.07,38.07,38.04,38.05,9338.0,33.7336,33.7336,33.707,33.7158,9338.0
2016-12-27 14:05:00,38.05,38.07,38.03,38.06,21860.0,33.7158,33.7336,33.6981,33.7247,21860.0
2016-12-27 14:10:00,38.07,38.07,38.05,38.07,18370.0,33.7336,33.7336,33.7158,33.7336,18370.0
2016-12-27 14:15:00,38.06,38.09,38.06,38.09,16042.0,33.7247,33.7513,33.7247,33.7513,16042.0
2016-12-27 14:20:00,38.09,38.09,38.06,38.09,47218.0,33.7513,33.7513,33.7247,33.7513,47218.0
2016-12-27 14:25:00,38.09,38.1,38.07,38.07,13584.0,33.7513,33.7601,33.7336,33.7336,13584.0
2016-12-27 14:30:00,38.07,38.09,38.07,38.09,13558.0,33.7336,33.7513,33.7336,33.7513,13558.0
2016-12-27 14:35:00,38.09,38.09,38.07,38.09,16202.0,33.7513,33.7513,33.7336,33.7513,16202.0
2016-12-27 14:40:00,38.09,38.1,38.09,38.1,15152.0,33.7513,33.7601,33.7513,33.7601,15152.0
2016-12-27 14:45:00,38.1,38.1,38.08,38.09,13508.0,33.7601,33.7601,33.7424,33.7513,13508.0
2016-12-27 14:50:00,38.08,38.09,38.06,38.06,7628.0,33.7424,33.7513,33.7247,33.7247,7628.0
2016-12-27 14:55:00,38.06,38.08,38.06,38.07,24466.0,33.7247,33.7424,33.7247,33.7336,24466.0
2016-12-27 15:00:00,38.07,38.1,38.07,38.1,22646.0,33.7336,33.7601,33.7336,33.7601,22646.0
2016-12-27 15:05:00,38.1,38.1,38.09,38.1,17122.0,33.7601,33.7601,33.7513,33.7601,17122.0
2016-12-27 15:10:00,38.1,38.11,38.09,38.09,21280.0,33.7601,33.769,33.7513,33.7513,21280.0
2016-12-27 15:15:00,38.09,38.09,38.08,38.09,11482.0,33.7513,33.7513,33.7424,33.7513,11482.0
2016-12-27 15:20:00,38.09,38.11,38.09,38.1,23040.0,33.7513,33.769,33.7513,33.7601,23040.0
2016-12-27 15:25:00,38.11,38.13,38.11,38.13,28902.0,33.769,33.7867,33.769,33.7867,28902.0
2016-12-27 15:30:00,38.13,38.16,38.13,38.16,36972.0,33.7867,33.8133,33.7867,33.8133,36972.0
2016-12-27 15:35:00,38.16,38.18,38.15,38.17,44174.0,33.8133,33.831,33.8045,33.8222,44174.0
2016-12-27 15:40:00,38.16,38.18,38.15,38.16,40822.0,33.8133,33.831,33.8045,33.8133,40822.0
2016-12-27 15:45:00,38.16,38.17,38.12,38.12,68476.0,33.8133,33.8222,33.7779,33.7779,68476.0
2016-12-27 15:50:00,38.12,38.14,38.12,38.12,52590.0,33.7779,33.7956,33.7779,33.7779,52590.0
2016-12-27 15:55:00,38.12,38.13,38.1,38.13,170820.0,33.7779,33.7867,33.7601,33.7867,170820.0
2016-12-28 09:30:00,38.15,38.19,38.1,38.1,86340.0,33.8045,33.8399,33.7601,33.7601,86340.0
2016-12-28 09:35:00,38.1,38.1,38.01,38.02,65268.0,33.7601,33.7601,33.6804,33.6893,65268.0
2016-12-28 09:40:00,38.02,38.03,37.96,37.97,47968.0,33.6893,33.6981,33.6361,33.645,47968.0
2016-12-28 09:45:00,37.97,37.97,37.89,37.9,42174.0,33.645,33.645,33.5741,33.5829,42174.0
2016-12-28 09:50:00,37.89,37.94,37.88,37.93,36096.0,33.5741,33.6184,33.5652,33.6095,36096.0
2016-12-28 09:55:00,37.93,37.93,37.77,37.77,70072.0,33.6095,33.6095,33.4677,33.4677,70072.0
2016-12-28 10:00:00,37.77,37.8,37.72,37.74,86490.0,33.4677,33.4943,33.4234,33.4412,86490.0
2016-12-28 10:05:00,37.75,37.79,37.71,37.77,51346.0,33.45,33.4855,33.4146,33.4677,51346.0
2016-12-28 10:10:00,37.76,37.8,37.75,37.77,45974.0,33.4589,33.4943,33.45,33.4677,45974.0
2016-12-28 10:15:00,37.77,37.78,37.73,37.75,24152.0,33.4677,33.4766,33.4323,33.45,24152.0
2016-12-28 10:20:00,37.76,37.8,37.74,37.78,22904.0,33.4589,33.4943,33.4412,33.4766,22904.0
2016-12-28 10:25:00,37.77,37.79,37.76,37.77,18692.0,33.4677,33.4855,33.4589,33.4677,18692.0
2016-12-28 10:30:00,37.76,37.79,37.74,37.76,30630.0,33.4589,33.4855,33.4412,33.4589,30630.0
2016-12-28 10:35:00,37.75,37.82,37.74,37.82,31648.0,33.45,33.512,33.4412,33.512,31648.0
2016-12-28 10:40:00,37.82,37.82,37.77,37.77,20518.0,33.512,33.512,33.4677,33.4677,20518.0
2016-12-28 10:45:00,37.77,37.78,37.74,37.76,64104.0,33.4677,33.4766,33.4412,33.4589,64104.0
2016-12-28 10:50:00,37.77,37.78,37.73,37.76,33990.0,33.4677,33.4766,33.4323,33.4589,33990.0
2016-12-28 10:55:00,37.75,37.79,37.74,37.74,58436.0,33.45,33.4855,33.4412,33.4412,58436.0
2016-12-28 11:00:00,37.75,37.76,37.74,37.76,50248.0,33.45,33.4589,33.4412,33.4589,50248.0
2016-12-28 11:05:00,37.76,37.77,37.74,37.75,24694.0,33.4589,33.4677,33.4412,33.45,24694.0
2016-12-28 11:10:00,37.75,37.81,37.75,37.81,24500.0,33.45,33.5032,33.45,33.5032,24500.0
2016-12-28 11:15:00,37.8,37.82,37.79,37.81,32518.0,33.4943,33.512,33.4855,33.5032,32518.0
2016-12-28 11:20:00,37.82,37.93,37.82,37.9,73508.0,33.512,33.6095,33.512,33.5829,73508.0
2016-12-28 11:25:00,37.9,37.91,37.88,37.88,36614.0,33.5829,33.5918,33.5652,33.5652,36614.0
2016-12-28 11:30:00,37.89,37.89,37.86,37.88,23876.0,33.5741,33.5741,33.5475,33.5652,23876.0
2016-12-28 11:35:00,37.88,37.88,37.84,37.84,20494.0,33.5652,33.5652,33.5298,33.5298,20494.0
2016-12-28 11:40:00,37.85,37.88,37.85,37.87,22382.0,33.5386,33.5652,33.5386,33.5563,22382.0
2016-12-28 11:45:00,37.87,37.88,37.85,37.88,40346.0,33.5563,33.5652,33.5386,33.5652,40346.0
2016-12-28 11:50:00,37.88,37.89,37.84,37.84,14298.0,33.5652,33.5741,33.5298,33.5298,14298.0
2016-12-28 11:55:00,37.84,37.85,37.81,37.82,21814.0,33.5298,33.5386,33.5032,33.512,21814.0
2016-12-28 12:00:00,37.81,37.82,37.77,37.77,36566.0,33.5032,33.512,33.4677,33.4677,36566.0
2016-12-28 12:05:00,37.77,37.82,37.77,37.79,33306.0,33.4677,33.512,33.4677,33.4855,33306.0
2016-12-28 12:10:00,37.78,37.79,37.74,37.74,18276.0,33.4766,33.4855,33.4412,33.4412,18276.0
2016-12-28 12:15:00,37.74,37.74,37.69,37.69,23836.0,33.4412,33.4412,33.3968,33.3968,23836.0
2016-12-28 12:20:00,37.7,37.7,37.68,37.7,30772.0,33.4057,33.4057,33.388,33.4057,30772.0
2016-12-28 12:25:00,37.69,37.72,37.67,37.7,42542.0,33.3968,33.4234,33.3791,33.4057,42542.0
2016-12-28 12:30:00,37.7,37.72,37.7,37.7,95820.0,33.4057,33.4234,33.4057,33.4057,95820.0
2016-12-28 12:35:00,37.69,37.71,37.68,37.7,29962.0,33.3968,33.4146,33.388,33.4057,29962.0
2016-12-28 12:40:00,37.7,37.7,37.62,37.63,46188.0,33.4057,33.4057,33.3348,33.3437,46188.0
2016-12-28 12:45:00,37.63,37.63,37.62,37.63,31746.0,33.3437,33.3437,33.3348,33.3437,31746.0
2016-12-28 12:50:00,37.63,37.67,37.63,37.65,27700.0,33.3437,33.3791,33.3437,33.3614,27700.0
2016-12-28 12:55:00,37.66,37.68,37.65,37.68,24868.0,33.3703,33.388,33.3614,33.388,24868.0
2016-12-28 13:00:00,37.68,37.71,37.67,37.69,27144.0,33.388,33.4146,33.3791,33.3968,27144.0
2016-12-28 13:05:00,37.69,37.7,37.68,37.69,15034.0,33.3968,33.4057,33.388,33.3968,15034.0
2016-12-28 13:10:00,37.69,37.7,37.69,37.7,26004.0,33.3968,33.4057,33.3968,33.4057,26004.0
2016-12-28 13:15:00,37.71,37.71,37.67,37.68,31924.0,33.4146,33.4146,33.3791,33.388,31924.0
2016-12-28 13:20:00,37.68,37.68,37.67,37.67,21408.0,33.388,33.388,33.3791,33.3791,21408.0
2016-12-28 13:25:00,37.67,37.71,37.67,37.7,21002.0,33.3791,33.4146,33.3791,33.4057,21002.0
2016-12-28 13:30:00,37.7,37.71,37.7,37.7,21176.0,33.4057,33.4146,33.4057,33.4057,21176.0
2016-12-28 13:35:00,37.7,37.73,37.69,37.73,33198.0,33.4057,33.4323,33.3968,33.4323,33198.0
2016-12-28 13:40:00,37.73,37.74,37.73,37.74,12548.0,33.4323,33.4412,33.4323,33.4412,12548.0
2016-12-28 13:45:00,37.74,37.74,37.72,37.72,16190.0,33.4412,33.4412,33.4234,33.4234,16190.0
2016-12-28 13:50:00,37.72,37.73,37.69,37.69,21104.0,33.4234,33.4323,33.3968,33.3968,21104.0
2016-12-28 13:55:00,37.69,37.72,37.68,37.71,34662.0,33.3968,33.4234,33.388,33.4146,34662.0
2016-12-28 14:00:00,37.71,37.75,37.7,37.75,32344.0,33.4146,33.45,33.4057,33.45,32344.0
2016-12-28 14:05:00,37.74,37.75,37.73,37.74,13298.0,33.4412,33.45,33.4323,33.4412,13298.0
2016-12-28 14:10:00,37.74,37.74,37.71,37.71,39280.0,33.4412,33.4412,33.4146,33.4146,39280.0
2016-12-28 14:15:00,37.71,37.72,37.68,37.71,31602.0,33.4146,33.4234,33.388,33.4146,31602.0
2016-12-28 14:20:00,37.7,37.71,37.7,37.7,20598.0,33.4057,33.4146,33.4057,33.4057,20598.0
2016-12-28 14:25:00,37.71,37.74,37.7,37.74,23418.0,33.4146,33.4412,33.4057,33.4412,23418.0
2016-12-28 14:30:00,37.74,37.74,37.72,37.72,24936.0,33.4412,33.4412,33.4234,33.4234,24936.0
2016-12-28 14:35:00,37.71,37.73,37.71,37.73,17398.0,33.4146,33.4323,33.4146,33.4323,17398.0
2016-12-28 14:40:00,37.73,37.73,37.71,37.71,26036.0,33.4323,33.4323,33.4146,33.4146,26036.0
2016-12-28 14:45:00,37.72,37.74,37.71,37.72,29482.0,33.4234,33.4412,33.4146,33.4234,29482.0
2016-12-28 14:50:00,37.73,37.73,37.68,37.7,37466.0,33.4323,33.4323,33.388,33.4057,37466.0
2016-12-28 14:55:00,37.7,37.71,37.69,37.7,33150.0,33.4057,33.4146,33.3968,33.4057,33150.0
2016-12-28 15:00:00,37.7,37.73,37.7,37.72,29048.0,33.4057,33.4323,33.4057,33.4234,29048.0
2016-12-28 15:05:00,37.73,37.74,37.7,37.7,29396.0,33.4323,33.4412,33.4057,33.4057,29396.0
2016-12-28 15:10:00,37.7,37.71,37.69,37.7,45688.0,33.4057,33.4146,33.3968,33.4057,45688.0
2016-12-28 15:15:00,37.7,37.73,37.7,37.72,52070.0,33.4057,33.4323,33.4057,33.4234,52070.0
2016-12-28 15:20:00,37.72,37.74,37.71,37.73,37610.0,33.4234,33.4412,33.4146,33.4323,37610.0
2016-12-28 15:25:00,37.73,37.74,37.72,37.72,44292.0,33.4323,33.4412,33.4234,33.4234,44292.0
2016-12-28 15:30:00,37.72,37.72,37.69,37.7,117678.0,33.4234,33.4234,33.3968,33.4057,117678.0
2016-12-28 15:35:00,37.7,37.7,37.68,37.69,88902.0,33.4057,33.4057,33.388,33.3968,88902.0
2016-12-28 15:40:00,37.69,37.69,37.66,37.67,71866.0,33.3968,33.3968,33.3703,33.3791,71866.0
2016-12-28 15:45:00,37.67,37.7,37.65,37.65,110794.0,33.3791,33.4057,33.3614,33.3614,110794.0
2016-12-28 15:50:00,37.65,37.67,37.65,37.66,199366.0,33.3614,33.3791,33.3614,33.3703,199366.0
2016-12-28 15:55:00,37.66,37.68,37.65,37.66,260276.0,33.3703,33.388,33.3614,33.3703,260276.0
2016-12-29 09:30:00,37.79,37.97,37.74,37.94,54542.0,33.4855,33.645,33.4412,33.6184,54542.0
2016-12-29 09:35:00,37.96,37.98,37.9,37.92,39372.0,33.6361,33.6538,33.5829,33.6006,39372.0
2016-12-29 09:40:00,37.93,37.98,37.84,37.84,17322.0,33.6095,33.6538,33.5298,33.5298,17322.0
2016-12-29 09:45:00,37.84,37.9,37.84,37.88,27710.0,33.5298,33.5829,33.5298,33.5652,27710.0
2016-12-29 09:50:00,37.88,37.92,37.87,37.92,35550.0,33.5652,33.6006,33.5563,33.6006,35550.0
2016-12-29 09:55:00,37.92,37.97,37.92,37.95,29992.0,33.6006,33.645,33.6006,33.6272,29992.0
2016-12-29 10:00:00,37.96,37.98,37.92,37.93,28444.0,33.6361,33.6538,33.6006,33.6095,28444.0
2016-12-29 10:05:00,37.93,37.99,37.92,37.96,65926.0,33.6095,33.6627,33.6006,33.6361,65926.0
2016-12-29 10:10:00,37.96,37.96,37.92,37.95,28630.0,33.6361,33.6361,33.6006,33.6272,28630.0
2016-12-29 10:15:00,37.95,37.97,37.91,37.96,24128.0,33.6272,33.645,33.5918,33.6361,24128.0
2016-12-29 10:20:00,37.96,37.96,37.93,37.95,17778.0,33.6361,33.6361,33.6095,33.6272,17778.0
2016-12-29 10:25:00,37.95,37.98,37.93,37.96,28856.0,33.6272,33.6538,33.6095,33.6361,28856.0
2016-12-29 10:30:00,37.97,37.98,37.94,37.98,15660.0,33.645,33.6538,33.6184,33.6538,15660.0
2016-12-29 10:35:00,37.96,37.96,37.93,37.94,15966.0,33.6361,33.6361,33.6095,33.6184,15966.0
2016-12-29 10:40:00,37.93,37.95,37.92,37.93,31742.0,33.6095,33.6272,33.6006,33.6095,31742.0
2016-12-29 10:45:00,37.93,37.95,37.92,37.93,49014.0,33.6095,33.6272,33.6006,33.6095,49014.0
2016-12-29 10:50:00,37.93,37.97,37.92,37.95,24436.0,33.6095,33.645,33.6006,33.6272,24436.0
2016-12-29 10:55:00,37.95,37.95,37.91,37.92,48996.0,33.6272,33.6272,33.5918,33.6006,48996.0
2016-12-29 11:00:00,37.92,37.93,37.89,37.89,59426.0,33.6006,33.6095,33.5741,33.5741,59426.0
2016-12-29 11:05:00,37.9,37.93,37.89,37.9,50316.0,33.5829,33.6095,33.5741,33.5829,50316.0
2016-12-29 11:10:00,37.9,37.92,37.87,37.88,70248.0,33.5829,33.6006,33.5563,33.5652,70248.0
2016-12-29 11:15:00,37.88,37.9,37.85,37.89,49224.0,33.5652,33.5829,33.5386,33.5741,49224.0
2016-12-29 11:20:00,37.88,37.91,37.85,37.88,72362.0,33.5652,33.5918,33.5386,33.5652,72362.0
2016-12-29 11:25:00,37.88,37.91,37.85,37.9,54470.0,33.5652,33.5918,33.5386,33.5829,54470.0
2016-12-29 11:30:00,37.9,37.94,37.89,37.93,17604.0,33.5829,33.6184,33.5741,33.6095,17604.0
2016-12-29 11:35:00,37.93,37.95,37.88,37.89,89858.0,33.6095,33.6272,33.5652,33.5741,89858.0
2016-12-29 11:40:00,37.9,37.92,37.89,37.91,24696.0,33.5829,33.6006,33.5741,33.5918,24696.0
2016-12-29 11:45:00,37.9,37.95,37.88,37.91,42122.0,33.5829,33.6272,33.5652,33.5918,42122.0
2016-12-29 11:50:00,37.9,37.91,37.86,37.9,65102.0,33.5829,33.5918,33.5475,33.5829,65102.0
2016-12-29 11:55:00,37.88,37.88,37.87,37.88,16534.0,33.5652,33.5652,33.5563,33.5652,16534.0
2016-12-29 12:00:00,37.88,37.92,37.85,37.88,57158.0,33.5652,33.6006,33.5386,33.5652,57158.0
2016-12-29 12:05:00,37.88,37.88,37.86,37.87,19912.0,33.5652,33.5652,33.5475,33.5563,19912.0
2016-12-29 12:10:00,37.87,37.91,37.85,37.87,74314.0,33.5563,33.5918,33.5386,33.5563,74314.0
2016-12-29 12:15:00,37.87,37.88,37.84,37.86,28528.0,33.5563,33.5652,33.5298,33.5475,28528.0
2016-12-29 12:20:00,37.86,37.91,37.85,37.9,41470.0,33.5475,33.5918,33.5386,33.5829,41470.0
2016-12-29 12:25:00,37.88,37.88,37.84,37.87,31990.0,33.5652,33.5652,33.5298,33.5563,31990.0
2016-12-29 12:30:00,37.87,37.88,37.85,37.85,48780.0,33.5563,33.5652,33.5386,33.5386,48780.0
2016-12-29 12:35:00,37.85,37.87,37.85,37.85,32372.0,33.5386,33.5563,33.5386,33.5386,32372.0
2016-12-29 12:40:00,37.85,37.88,37.85,37.85,95824.0,33.5386,33.5652,33.5386,33.5386,95824.0
2016-12-29 12:45:00,37.85,37.88,37.82,37.84,78874.0,33.5386,33.5652,33.512,33.5298,78874.0
2016-12-29 12:50:00,37.84,37.85,37.82,37.84,54710.0,33.5298,33.5386,33.512,33.5298,54710.0
2016-12-29 12:55:00,37.84,37.84,37.77,37.77,37098.0,33.5298,33.5298,33.4677,33.4677,37098.0
2016-12-29 13:00:00,37.77,37.81,37.77,37.79,21966.0,33.4677,33.5032,33.4677,33.4855,21966.0
2016-12-29 13:05:00,37.79,37.81,37.76,37.79,18272.0,33.4855,33.5032,33.4589,33.4855,18272.0
2016-12-29 13:10:00,37.79,37.82,37.77,37.77,29212.0,33.4855,33.512,33.4677,33.4677,29212.0
2016-12-29 13:15:00,37.78,37.81,37.78,37.79,20122.0,33.4766,33.5032,33.4766,33.4855,20122.0
2016-12-29 13:20:00,37.79,37.8,37.77,37.79,14078.0,33.4855,33.4943,33.4677,33.4855,14078.0
2016-12-29 13:25:00,37.79,37.79,37.77,37.77,10610.0,33.4855,33.4855,33.4677,33.4677,10610.0
2016-12-29 13:30:00,37.77,37.78,37.76,37.78,11720.0,33.4677,33.4766,33.4589,33.4766,11720.0
2016-12-29 13:35:00,37.78,37.79,37.75,37.77,12962.0,33.4766,33.4855,33.45,33.4677,12962.0
2016-12-29 13:40:00,37.77,37.77,37.76,37.77,6804.0,33.4677,33.4677,33.4589,33.4677,6804.0
2016-12-29 13:45:00,37.77,37.8,37.77,37.77,18354.0,33.4677,33.4943,33.4677,33.4677,18354.0
2016-12-29 13:50:00,37.77,37.82,37.77,37.82,14822.0,33.4677,33.512,33.4677,33.512,14822.0
2016-12-29 13:55:00,37.81,37.82,37.78,37.82,17022.0,33.5032,33.512,33.4766,33.512,17022.0
2016-12-29 14:00:00,37.82,37.85,37.81,37.84,22842.0,33.512,33.5386,33.5032,33.5298,22842.0
2016-12-29 14:05:00,37.84,37.85,37.84,37.84,12114.0,33.5298,33.5386,33.5298,33.5298,12114.0
2016-12-29 14:10:00,37.83,37.84,37.82,37.83,24270.0,33.5209,33.5298,33.512,33.5209,24270.0
2016-12-29 14:15:00,37.83,37.84,37.81,37.83,18986.0,33.5209,33.5298,33.5032,33.5209,18986.0
2016-12-29 14:20:00,37.83,37.85,37.83,37.84,16192.0,33.5209,33.5386,33.5209,33.5298,16192.0
2016-12-29 14:25:00,37.84,37.85,37.83,37.84,159760.0,33.5298,33.5386,33.5209,33.5298,159760.0
2016-12-29 14:30:00,37.84,37.84,37.82,37.82,21688.0,33.5298,33.5298,33.512,33.512,21688.0
2016-12-29 14:35:00,37.82,37.85,37.82,37.84,16700.0,33.512,33.5386,33.512,33.5298,16700.0
2016-12-29 14:40:00,37.84,37.84,37.82,37.83,17282.0,33.5298,33.5298,33.512,33.5209,17282.0
2016-12-29 14:45:00,37.82,37.84,37.82,37.82,22712.0,33.512,33.5298,33.512,33.512,22712.0
2016-12-29 14:50:00,37.83,37.84,37.83,37.83,26918.0,33.5209,33.5298,33.5209,33.5209,26918.0
2016-12-29 14:55:00,37.84,37.84,37.83,37.83,10792.0,33.5298,33.5298,33.5209,33.5209,10792.0
2016-12-29 15:00:00,37.83,37.85,37.83,37.84,46256.0,33.5209,33.5386,33.5209,33.5298,46256.0
2016-12-29 15:05:00,37.84,37.84,37.82,37.82,18324.0,33.5298,33.5298,33.512,33.512,18324.0
2016-12-29 15:10:00,37.82,37.85,37.82,37.84,18048.0,33.512,33.5386,33.512,33.5298,18048.0
2016-12-29 15:15:00,37.85,37.85,37.82,37.82,46118.0,33.5386,33.5386,33.512,33.512,46118.0
2016-12-29 15:20:00,37.82,37.84,37.81,37.81,20354.0,33.512,33.5298,33.5032,33.5032,20354.0
2016-12-29 15:25:00,37.81,37.83,37.81,37.82,135214.0,33.5032,33.5209,33.5032,33.512,135214.0
2016-12-29 15:30:00,37.83,37.83,37.81,37.81,26164.0,33.5209,33.5209,33.5032,33.5032,26164.0
2016-12-29 15:35:00,37.81,37.83,37.81,37.83,31078.0,33.5032,33.5209,33.5032,33.5209,31078.0
2016-12-29 15:40:00,37.83,37.83,37.81,37.82,40826.0,33.5209,33.5209,33.5032,33.512,40826.0
2016-12-29 15:45:00,37.82,37.86,37.82,37.85,52176.0,33.512,33.5475,33.512,33.5386,52176.0
2016-12-29 15:50:00,37.84,37.85,37.84,37.85,93794.0,33.5298,33.5386,33.5298,33.5386,93794.0
2016-12-29 15:55:00,37.85,37.86,37.84,37.85,153482.0,33.5386,33.5475,33.5298,33.5386,153482.0
2016-12-30 09:30:00,37.97,38.13,37.93,37.99,65152.0,33.645,33.7867,33.6095,33.6627,65152.0
2016-12-30 09:35:00,37.98,38.06,37.87,37.9,26542.0,33.6538,33.7247,33.5563,33.5829,26542.0
2016-12-30 09:40:00,37.91,37.92,37.83,37.87,19044.0,33.5918,33.6006,33.5209,33.5563,19044.0
2016-12-30 09:45:00,37.89,37.94,37.84,37.84,87664.0,33.5741,33.6184,33.5298,33.5298,87664.0
2016-12-30 09:50:00,37.85,37.85,37.77,37.77,19538.0,33.5386,33.5386,33.4677,33.4677,19538.0
2016-12-30 09:55:00,37.79,37.8,37.72,37.72,32148.0,33.4855,33.4943,33.4234,33.4234,32148.0
2016-12-30 10:00:00,37.72,37.77,37.7,37.74,91774.0,33.4234,33.4677,33.4057,33.4412,91774.0
2016-12-30 10:05:00,37.74,37.76,37.73,37.73,25310.0,33.4412,33.4589,33.4323,33.4323,25310.0
2016-12-30 10:10:00,37.73,37.73,37.7,37.72,34698.0,33.4323,33.4323,33.4057,33.4234,34698.0
2016-12-30 10:15:00,37.72,37.76,37.72,37.74,23896.0,33.4234,33.4589,33.4234,33.4412,23896.0
2016-12-30 10:20:00,37.76,37.77,37.73,37.74,28780.0,33.4589,33.4677,33.4323,33.4412,28780.0
2016-12-30 10:25:00,37.74,37.74,37.69,37.74,70376.0,33.4412,33.4412,33.3968,33.4412,70376.0
2016-12-30 10:30:00,37.73,37.79,37.73,37.76,9102.0,33.4323,33.4855,33.4323,33.4589,9102.0
2016-12-30 10:35:00,37.76,37.79,37.75,37.79,12592.0,33.4589,33.4855,33.45,33.4855,12592.0
2016-12-30 10:40:00,37.78,37.79,37.77,37.77,16184.0,33.4766,33.4855,33.4677,33.4677,16184.0
2016-12-30 10:45:00,37.77,37.77,37.74,37.74,19606.0,33.4677,33.4677,33.4412,33.4412,19606.0
2016-12-30 10:50:00,37.76,37.78,37.75,37.77,12332.0,33.4589,33.4766,33.45,33.4677,12332.0
2016-12-30 10:55:00,37.79,37.8,37.77,37.79,21478.0,33.4855,33.4943,33.4677,33.4855,21478.0
2016-12-30 11:00:00,37.79,37.8,37.75,37.78,29116.0,33.4855,33.4943,33.45,33.4766,29116.0
2016-12-30 11:05:00,37.78,37.8,37.77,37.8,11448.0,33.4766,33.4943,33.4677,33.4943,11448.0
2016-12-30 11:10:00,37.8,37.8,37.76,37.79,18494.0,33.4943,33.4943,33.4589,33.4855,18494.0
2016-12-30 11:15:00,37.79,37.81,37.77,37.78,13764.0,33.4855,33.5032,33.4677,33.4766,13764.0
2016-12-30 11:20:00,37.78,37.79,37.77,37.77,34872.0,33.4766,33.4855,33.4677,33.4677,34872.0
2016-12-30 11:25:00,37.78,37.82,37.77,37.77,37860.0,33.4766,33.512,33.4677,33.4677,37860.0
2016-12-30 11:30:00,37.77,37.8,37.77,37.78,17806.0,33.4677,33.4943,33.4677,33.4766,17806.0
2016-12-30 11:35:00,37.78,37.79,37.77,37.78,6570.0,33.4766,33.4855,33.4677,33.4766,6570.0
2016-12-30 11:40:00,37.77,37.82,37.77,37.81,21352.0,33.4677,33.512,33.4677,33.5032,21352.0
2016-12-30 11:45:00,37.82,37.83,37.8,37.81,18256.0,33.512,33.5209,33.4943,33.5032,18256.0
2016-12-30 11:50:00,37.81,37.82,37.78,37.79,19918.0,33.5032,33.512,33.4766,33.4855,19918.0
2016-12-30 11:55:00,37.79,37.81,37.79,37.81,15660.0,33.4855,33.5032,33.4855,33.5032,15660.0
2016-12-30 12:00:00,37.81,37.81,37.76,37.77,20434.0,33.5032,33.5032,33.4589,33.4677,20434.0
2016-12-30 12:05:00,37.77,37.79,37.76,37.77,22392.0,33.4677,33.4855,33.4589,33.4677,22392.0
2016-12-30 12:10:00,37.77,37.78,37.76,37.77,24120.0,33.4677,33.4766,33.4589,33.4677,24120.0
2016-12-30 12:15:00,37.77,37.79,37.74,37.74,32214.0,33.4677,33.4855,33.4412,33.4412,32214.0
2016-12-30 12:20:00,37.74,37.77,37.74,37.76,19552.0,33.4412,33.4677,33.4412,33.4589,19552.0
2016-12-30 12:25:00,37.75,37.77,37.73,37.73,44350.0,33.45,33.4677,33.4323,33.4323,44350.0
2016-12-30 12:30:00,37.73,37.77,37.72,37.75,60208.0,33.4323,33.4677,33.4234,33.45,60208.0
2016-12-30 12:35:00,37.74,37.75,37.73,37.74,30072.0,33.4412,33.45,33.4323,33.4412,30072.0
2016-12-30 12:40:00,37.74,37.74,37.72,37.73,56830.0,33.4412,33.4412,33.4234,33.4323,56830.0
2016-12-30 12:45:00,37.72,37.74,37.71,37.71,100938.0,33.4234,33.4412,33.4146,33.4146,100938.0
2016-12-30 12:50:00,37.71,37.72,37.69,37.7,116740.0,33.4146,33.4234,33.3968,33.4057,116740.0
2016-12-30 12:55:00,37.69,37.7,37.67,37.67,28652.0,33.3968,33.4057,33.3791,33.3791,28652.0
2016-12-30 13:00:00,37.67,37.67,37.64,37.66,18080.0,33.3791,33.3791,33.3525,33.3703,18080.0
2016-12-30 13:05:00,37.66,37.66,37.63,37.63,21656.0,33.3703,33.3703,33.3437,33.3437,21656.0
2016-12-30 13:10:00,37.63,37.63,37.62,37.63,18564.0,33.3437,33.3437,33.3348,33.3437,18564.0
2016-12-30 13:15:00,37.62,37.65,37.62,37.63,28130.0,33.3348,33.3614,33.3348,33.3437,28130.0
2016-12-30 13:20:00,37.63,37.63,37.6,37.62,14182.0,33.3437,33.3437,33.3171,33.3348,14182.0
2016-12-30 13:25:00,37.63,37.67,37.63,37.66,33568.0,33.3437,33.3791,33.3437,33.3703,33568.0
2016-12-30 13:30:00,37.67,37.68,37.66,37.68,12660.0,33.3791,33.388,33.3703,33.388,12660.0
2016-12-30 13:35:00,37.68,37.69,37.66,37.66,14352.0,33.388,33.3968,33.3703,33.3703,14352.0
2016-12-30 13:40:00,37.66,37.67,37.63,37.65,24496.0,33.3703,33.3791,33.3437,33.3614,24496.0
2016-12-30 13:45:00,37.65,37.65,37.63,37.63,12700.0,33.3614,33.3614,33.3437,33.3437,12700.0
2016-12-30 13:50:00,37.63,37.66,37.63,37.64,22266.0,33.3437,33.3703,33.3437,33.3525,22266.0
2016-12-30 13:55:00,37.65,37.65,37.6,37.62,17254.0,33.3614,33.3614,33.3171,33.3348,17254.0
2016-12-30 14:00:00,37.61,37.63,37.6,37.61,11642.0,33.326,33.3437,33.3171,33.326,11642.0
2016-12-30 14:05:00,37.6,37.61,37.59,37.6,24790.0,33.3171,33.326,33.3082,33.3171,24790.0
2016-12-30 14:10:00,37.6,37.6,37.57,37.58,16284.0,33.3171,33.3171,33.2905,33.2994,16284.0
2016-12-30 14:15:00,37.57,37.6,37.57,37.59,27470.0,33.2905,33.3171,33.2905,33.3082,27470.0
2016-12-30 14:20:00,37.59,37.6,37.56,37.57,35888.0,33.3082,33.3171,33.2817,33.2905,35888.0
2016-12-30 14:25:00,37.57,37.59,37.56,37.56,28346.0,33.2905,33.3082,33.2817,33.2817,28346.0
2016-12-30 14:30:00,37.56,37.58,37.54,37.57,30798.0,33.2817,33.2994,33.2639,33.2905,30798.0
2016-12-30 14:35:00,37.56,37.57,37.56,37.57,25746.0,33.2817,33.2905,33.2817,33.2905,25746.0
2016-12-30 14:40:00,37.57,37.57,37.55,37.55,21768.0,33.2905,33.2905,33.2728,33.2728,21768.0
2016-12-30 14:45:00,37.56,37.57,37.51,37.51,33812.0,33.2817,33.2905,33.2374,33.2374,33812.0
2016-12-30 14:50:00,37.5,37.52,37.48,37.51,52848.0,33.2285,33.2462,33.2108,33.2374,52848.0
2016-12-30 14:55:00,37.51,37.54,37.49,37.53,29552.0,33.2374,33.2639,33.2196,33.2551,29552.0
2016-12-30 15:00:00,37.53,37.57,37.51,37.56,57216.0,33.2551,33.2905,33.2374,33.2817,57216.0
2016-12-30 15:05:00,37.56,37.58,37.56,37.57,53822.0,33.2817,33.2994,33.2817,33.2905,53822.0
2016-12-30 15:10:00,37.57,37.6,37.56,37.59,45952.0,33.2905,33.3171,33.2817,33.3082,45952.0
2016-12-30 15:15:00,37.59,37.6,37.56,37.57,38836.0,33.3082,33.3171,33.2817,33.2905,38836.0
2016-12-30 15:20:00,37.57,37.59,37.57,37.57,32782.0,33.2905,33.3082,33.2905,33.2905,32782.0
2016-12-30 15:25:00,37.57,37.63,37.57,37.62,75470.0,33.2905,33.3437,33.2905,33.3348,75470.0
2016-12-30 15:30:00,37.63,37.63,37.58,37.6,62208.0,33.3437,33.3437,33.2994,33.3171,62208.0
2016-12-30 15:35:00,37.6,37.6,37.57,37.58,46218.0,33.3171,33.3171,33.2905,33.2994,46218.0
2016-12-30 15:40:00,37.58,37.58,37.54,37.55,63380.0,33.2994,33.2994,33.2639,33.2728,63380.0
2016-12-30 15:45:00,37.55,37.55,37.49,37.5,139978.0,33.2728,33.2728,33.2196,33.2285,139978.0
2016-12-30 15:50:00,37.49,37.51,37.48,37.49,157680.0,33.2196,33.2374,33.2108,33.2196,157680.0
2016-12-30 15:55:00,37.49,37.6,37.49,37.59,372206.0,33.2196,33.3171,33.2196,33.3082,372206.0
2017-01-03 09:30:00,37.78,37.85,37.58,37.72,118194.0,33.4766,33.5386,33.2994,33.4234,118194.0
2017-01-03 09:35:00,37.73,37.82,37.66,37.82,159122.0,33.4323,33.512,33.3703,33.512,159122.0
2017-01-03 09:40:00,37.81,37.88,37.76,37.88,129050.0,33.5032,33.5652,33.4589,33.5652,129050.0
2017-01-03 09:45:00,37.87,37.97,37.77,37.77,113942.0,33.5563,33.645,33.4677,33.4677,113942.0
2017-01-03 09:50:00,37.77,37.79,37.69,37.69,87102.0,33.4677,33.4855,33.3968,33.3968,87102.0
2017-01-03 09:55:00,37.69,37.73,37.66,37.7,98222.0,33.3968,33.4323,33.3703,33.4057,98222.0
2017-01-03 10:00:00,37.71,37.74,37.68,37.73,62580.0,33.4146,33.4412,33.388,33.4323,62580.0
2017-01-03 10:05:00,37.74,37.87,37.71,37.83,171894.0,33.4412,33.5563,33.4146,33.5209,171894.0
2017-01-03 10:10:00,37.83,37.83,37.73,37.76,177016.0,33.5209,33.5209,33.4323,33.4589,177016.0
2017-01-03 10:15:00,37.75,37.8,37.73,37.75,75184.0,33.45,33.4943,33.4323,33.45,75184.0
2017-01-03 10:20:00,37.76,37.79,37.74,37.74,109262.0,33.4589,33.4855,33.4412,33.4412,109262.0
2017-01-03 10:25:00,37.74,37.9,37.74,37.89,135888.0,33.4412,33.5829,33.4412,33.5741,135888.0
2017-01-03 10:30:00,37.88,37.9,37.85,37.87,106742.0,33.5652,33.5829,33.5386,33.5563,106742.0
2017-01-03 10:35:00,37.88,37.88,37.75,37.76,64812.0,33.5652,33.5652,33.45,33.4589,64812.0
2017-01-03 10:40:00,37.76,37.82,37.76,37.79,37010.0,33.4589,33.512,33.4589,33.4855,37010.0
2017-01-03 10:45:00,37.8,37.84,37.78,37.79,63120.0,33.4943,33.5298,33.4766,33.4855,63120.0
2017-01-03 10:50:00,37.78,37.81,37.74,37.76,153690.0,33.4766,33.5032,33.4412,33.4589,153690.0
2017-01-03 10:55:00,37.76,37.77,37.72,37.75,116640.0,33.4589,33.4677,33.4234,33.45,116640.0
2017-01-03 11:00:00,37.75,37.75,37.7,37.73,41700.0,33.45,33.45,33.4057,33.4323,41700.0
2017-01-03 11:05:00,37.72,37.73,37.68,37.73,37800.0,33.4234,33.4323,33.388,33.4323,37800.0
2017-01-03 11:10:00,37.72,37.73,37.69,37.71,57094.0,33.4234,33.4323,33.3968,33.4146,57094.0
2017-01-03 11:15:00,37.71,37.72,37.66,37.66,60452.0,33.4146,33.4234,33.3703,33.3703,60452.0
2017-01-03 11:20:00,37.66,37.72,37.66,37.72,65210.0,33.3703,33.4234,33.3703,33.4234,65210.0
2017-01-03 11:25:00,37.73,37.74,37.7,37.71,102670.0,33.4323,33.4412,33.4057,33.4146,102670.0
2017-01-03 11:30:00,37.72,37.73,37.69,37.71,80452.0,33.4234,33.4323,33.3968,33.4146,80452.0
2017-01-03 11:35:00,37.71,37.73,37.67,37.69,54952.0,33.4146,33.4323,33.3791,33.3968,54952.0
2017-01-03 11:40:00,37.68,37.69,37.57,37.59,66110.0,33.388,33.3968,33.2905,33.3082,66110.0
2017-01-03 11:45:00,37.58,37.65,37.58,37.63,63064.0,33.2994,33.3614,33.2994,33.3437,63064.0
2017-01-03 11:50:00,37.63,37.65,37.61,37.61,62066.0,33.3437,33.3614,33.326,33.326,62066.0
2017-01-03 11:55:00,37.6,37.73,37.57,37.6,223966.0,33.3171,33.4323,33.2905,33.3171,223966.0
2017-01-03 12:00:00,37.6,37.63,37.57,37.62,64444.0,33.3171,33.3437,33.2905,33.3348,64444.0
2017-01-03 12:05:00,37.62,37.63,37.59,37.6,60644.0,33.3348,33.3437,33.3082,33.3171,60644.0
2017-01-03 12:10:00,37.6,37.6,37.56,37.58,103616.0,33.3171,33.3171,33.2817,33.2994,103616.0
2017-01-03 12:15:00,37.58,37.59,37.55,37.56,45886.0,33.2994,33.3082,33.2728,33.2817,45886.0
2017-01-03 12:20:00,37.57,37.57,37.53,37.56,61774.0,33.2905,33.2905,33.2551,33.2817,61774.0
2017-01-03 12:25:00,37.56,37.57,37.55,37.55,28458.0,33.2817,33.2905,33.2728,33.2728,28458.0
2017-01-03 12:30:00,37.55,37.57,37.54,37.57,61092.0,33.2728,33.2905,33.2639,33.2905,61092.0
2017-01-03 12:35:00,37.57,37.57,37.56,37.56,53992.0,33.2905,33.2905,33.2817,33.2817,53992.0
2017-01-03 12:40:00,37.56,37.57,37.56,37.56,39526.0,33.2817,33.2905,33.2817,33.2817,39526.0
2017-01-03 12:45:00,37.56,37.57,37.55,37.57,56440.0,33.2817,33.2905,33.2728,33.2905,56440.0
2017-01-03 12:50:00,37.56,37.56,37.54,37.56,37572.0,33.2817,33.2817,33.2639,33.2817,37572.0
2017-01-03 12:55:00,37.56,37.57,37.55,37.56,53792.0,33.2817,33.2905,33.2728,33.2817,53792.0
2017-01-03 13:00:00,37.56,37.56,37.53,37.53,37434.0,33.2817,33.2817,33.2551,33.2551,37434.0
2017-01-03 13:05:00,37.53,37.53,37.47,37.48,57246.0,33.2551,33.2551,33.2019,33.2108,57246.0
2017-01-03 13:10:00,37.48,37.5,37.48,37.49,43466.0,33.2108,33.2285,33.2108,33.2196,43466.0
2017-01-03 13:15:00,37.49,37.5,37.48,37.48,37098.0,33.2196,33.2285,33.2108,33.2108,37098.0
2017-01-03 13:20:00,37.48,37.52,37.48,37.51,80292.0,33.2108,33.2462,33.2108,33.2374,80292.0
2017-01-03 13:25:00,37.51,37.51,37.49,37.5,45226.0,33.2374,33.2374,33.2196,33.2285,45226.0
2017-01-03 13:30:00,37.5,37.51,37.49,37.49,28314.0,33.2285,33.2374,33.2196,33.2196,28314.0
2017-01-03 13:35:00,37.49,37.5,37.48,37.49,56654.0,33.2196,33.2285,33.2108,33.2196,56654.0
2017-01-03 13:40:00,37.49,37.51,37.48,37.5,38598.0,33.2196,33.2374,33.2108,33.2285,38598.0
2017-01-03 13:45:00,37.5,37.52,37.47,37.49,62016.0,33.2285,33.2462,33.2019,33.2196,62016.0
2017-01-03 13:50:00,37.49,37.54,37.49,37.54,64572.0,33.2196,33.2639,33.2196,33.2639,64572.0
2017-01-03 13:55:00,37.54,37.54,37.49,37.5,34416.0,33.2639,33.2639,33.2196,33.2285,34416.0
2017-01-03 14:00:00,37.49,37.56,37.49,37.52,82962.0,33.2196,33.2817,33.2196,33.2462,82962.0
2017-01-03 14:05:00,37.53,37.56,37.52,37.55,86534.0,33.2551,33.2817,33.2462,33.2728,86534.0
2017-01-03 14:10:00,37.55,37.58,37.55,37.58,392398.0,33.2728,33.2994,33.2728,33.2994,392398.0
2017-01-03 14:15:00,37.57,37.63,37.57,37.63,55086.0,33.2905,33.3437,33.2905,33.3437,55086.0
2017-01-03 14:20:00,37.63,37.64,37.6,37.63,46282.0,33.3437,33.3525,33.3171,33.3437,46282.0
2017-01-03 14:25:00,37.63,37.65,37.63,37.63,33498.0,33.3437,33.3614,33.3437,33.3437,33498.0
2017-01-03 14:30:00,37.62,37.63,37.56,37.56,65778.0,33.3348,33.3437,33.2817,33.2817,65778.0
2017-01-03 14:35:00,37.56,37.57,37.48,37.48,55598.0,33.2817,33.2905,33.2108,33.2108,55598.0
2017-01-03 14:40:00,37.49,37.52,37.48,37.52,55034.0,33.2196,33.2462,33.2108,33.2462,55034.0
2017-01-03 14:45:00,37.52,37.52,37.49,37.49,46824.0,33.2462,33.2462,33.2196,33.2196,46824.0
2017-01-03 14:50:00,37.49,37.55,37.49,37.55,94970.0,33.2196,33.2728,33.2196,33.2728,94970.0
2017-01-03 14:55:00,37.54,37.55,37.52,37.55,55728.0,33.2639,33.2728,33.2462,33.2728,55728.0
2017-01-03 15:00:00,37.55,37.59,37.55,37.58,50592.0,33.2728,33.3082,33.2728,33.2994,50592.0
2017-01-03 15:05:00,37.58,37.63,37.58,37.61,57340.0,33.2994,33.3437,33.2994,33.326,57340.0
2017-01-03 15:10:00,37.6,37.64,37.6,37.63,49180.0,33.3171,33.3525,33.3171,33.3437,49180.0
2017-01-03 15:15:00,37.63,37.63,37.6,37.62,56674.0,33.3437,33.3437,33.3171,33.3348,56674.0
2017-01-03 15:20:00,37.61,37.62,37.55,37.56,47266.0,33.326,33.3348,33.2728,33.2817,47266.0
2017-01-03 15:25:00,37.56,37.58,37.53,37.56,56932.0,33.2817,33.2994,33.2551,33.2817,56932.0
2017-01-03 15:30:00,37.56,37.63,37.55,37.6,84650.0,33.2817,33.3437,33.2728,33.3171,84650.0
2017-01-03 15:35:00,37.61,37.67,37.6,37.66,91970.0,33.326,33.3791,33.3171,33.3703,91970.0
2017-01-03 15:40:00,37.67,37.7,37.66,37.69,93660.0,33.3791,33.4057,33.3703,33.3968,93660.0
2017-01-03 15:45:00,37.69,37.74,37.68,37.72,150724.0,33.3968,33.4412,33.388,33.4234,150724.0
2017-01-03 15:50:00,37.72,37.72,37.68,37.71,196174.0,33.4234,33.4234,33.388,33.4146,196174.0
2017-01-03 15:55:00,37.71,37.73,37.69,37.72,291776.0,33.4146,33.4323,33.3968,33.4234,291776.0
2017-01-04 09:30:00,37.91,38.1,37.9,38.04,164264.0,33.5918,33.7601,33.5829,33.707,164264.0
2017-01-04 09:35:00,38.04,38.13,37.94,37.94,104718.0,33.707,33.7867,33.6184,33.6184,104718.0
2017-01-04 09:40:00,37.96,38.05,37.93,38.0,54072.0,33.6361,33.7158,33.6095,33.6715,54072.0
2017-01-04 09:45:00,38.01,38.08,37.99,38.04,90500.0,33.6804,33.7424,33.6627,33.707,90500.0
2017-01-04 09:50:00,38.03,38.23,38.03,38.2,103862.0,33.6981,33.8753,33.6981,33.8488,103862.0
2017-01-04 09:55:00,38.2,38.24,38.16,38.2,96508.0,33.8488,33.8842,33.8133,33.8488,96508.0
2017-01-04 10:00:00,38.2,38.24,38.19,38.21,54514.0,33.8488,33.8842,33.8399,33.8576,54514.0
2017-01-04 10:05:00,38.21,38.22,38.17,38.17,65408.0,33.8576,33.8665,33.8222,33.8222,65408.0
2017-01-04 10:10:00,38.18,38.2,38.17,38.18,79662.0,33.831,33.8488,33.8222,33.831,79662.0
2017-01-04 10:15:00,38.19,38.27,38.17,38.27,83822.0,33.8399,33.9108,33.8222,33.9108,83822.0
2017-01-04 10:20:00,38.26,38.3,38.24,38.3,82494.0,33.9019,33.9374,33.8842,33.9374,82494.0
2017-01-04 10:25:00,38.31,38.34,38.3,38.31,59840.0,33.9462,33.9728,33.9374,33.9462,59840.0
2017-01-04 10:30:00,38.3,38.35,38.3,38.32,59218.0,33.9374,33.9817,33.9374,33.9551,59218.0
2017-01-04 10:35:00,38.32,38.33,38.2,38.21,152676.0,33.9551,33.9639,33.8488,33.8576,152676.0
2017-01-04 10:40:00,38.21,38.25,38.21,38.21,56528.0,33.8576,33.8931,33.8576,33.8576,56528.0
2017-01-04 10:45:00,38.22,38.25,38.2,38.22,191336.0,33.8665,33.8931,33.8488,33.8665,191336.0
2017-01-04 10:50:00,38.21,38.24,38.18,38.24,47780.0,33.8576,33.8842,33.831,33.8842,47780.0
2017-01-04 10:55:00,38.24,38.24,38.12,38.14,130264.0,33.8842,33.8842,33.7779,33.7956,130264.0
2017-01-04 11:00:00,38.14,38.2,38.1,38.19,110278.0,33.7956,33.8488,33.7601,33.8399,110278.0
2017-01-04 11:05:00,38.19,38.22,38.18,38.22,159344.0,33.8399,33.8665,33.831,33.8665,159344.0
2017-01-04 11:10:00,38.23,38.27,38.22,38.25,64200.0,33.8753,33.9108,33.8665,33.8931,64200.0
2017-01-04 11:15:00,38.24,38.26,38.21,38.24,38950.0,33.8842,33.9019,33.8576,33.8842,38950.0
2017-01-04 11:20:00,38.24,38.27,38.22,38.24,44596.0,33.8842,33.9108,33.8665,33.8842,44596.0
2017-01-04 11:25:00,38.24,38.27,38.21,38.26,69682.0,33.8842,33.9108,33.8576,33.9019,69682.0
2017-01-04 11:30:00,38.25,38.31,38.25,38.31,49192.0,33.8931,33.9462,33.8931,33.9462,49192.0
2017-01-04 11:35:00,38.3,38.31,38.27,38.3,44910.0,33.9374,33.9462,33.9108,33.9374,44910.0
2017-01-04 11:40:00,38.3,38.31,38.27,38.29,41920.0,33.9374,33.9462,33.9108,33.9285,41920.0
2017-01-04 11:45:00,38.29,38.31,38.22,38.22,34876.0,33.9285,33.9462,33.8665,33.8665,34876.0
2017-01-04 11:50:00,38.22,38.24,38.2,38.22,46818.0,33.8665,33.8842,33.8488,33.8665,46818.0
2017-01-04 11:55:00,38.22,38.24,38.22,38.23,21960.0,33.8665,33.8842,33.8665,33.8753,21960.0
2017-01-04 12:00:00,38.23,38.28,38.23,38.27,32282.0,33.8753,33.9196,33.8753,33.9108,32282.0
2017-01-04 12:05:00,38.27,38.29,38.24,38.29,33782.0,33.9108,33.9285,33.8842,33.9285,33782.0
2017-01-04 12:10:00,38.29,38.3,38.27,38.27,25004.0,33.9285,33.9374,33.9108,33.9108,25004.0
2017-01-04 12:15:00,38.27,38.29,38.22,38.24,112292.0,33.9108,33.9285,33.8665,33.8842,112292.0
2017-01-04 12:20:00,38.23,38.24,38.2,38.22,22776.0,33.8753,33.8842,33.8488,33.8665,22776.0
2017-01-04 12:25:00,38.23,38.25,38.2,38.24,43698.0,33.8753,33.8931,33.8488,33.8842,43698.0
2017-01-04 12:30:00,38.24,38.29,38.24,38.29,29336.0,33.8842,33.9285,33.8842,33.9285,29336.0
2017-01-04 12:35:00,38.28,38.29,38.26,38.27,33148.0,33.9196,33.9285,33.9019,33.9108,33148.0
2017-01-04 12:40:00,38.27,38.3,38.25,38.3,40306.0,33.9108,33.9374,33.8931,33.9374,40306.0
2017-01-04 12:45:00,38.31,38.32,38.27,38.3,43996.0,33.9462,33.9551,33.9108,33.9374,43996.0
2017-01-04 12:50:00,38.3,38.3,38.28,38.28,27040.0,33.9374,33.9374,33.9196,33.9196,27040.0
2017-01-04 12:55:00,38.28,38.3,38.27,38.28,33580.0,33.9196,33.9374,33.9108,33.9196,33580.0
2017-01-04 13:00:00,38.29,38.29,38.27,38.27,43068.0,33.9285,33.9285,33.9108,33.9108,43068.0
2017-01-04 13:05:00,38.27,38.29,38.26,38.26,26150.0,33.9108,33.9285,33.9019,33.9019,26150.0
2017-01-04 13:10:00,38.26,38.27,38.24,38.24,32154.0,33.9019,33.9108,33.8842,33.8842,32154.0
2017-01-04 13:15:00,38.24,38.25,38.21,38.24,25196.0,33.8842,33.8931,33.8576,33.8842,25196.0
2017-01-04 13:20:00,38.23,38.23,38.2,38.21,35302.0,33.8753,33.8753,33.8488,33.8576,35302.0
2017-01-04 13:25:00,38.22,38.24,38.21,38.24,30204.0,33.8665,33.8842,33.8576,33.8842,30204.0
2017-01-04 13:30:00,38.24,38.28,38.24,38.27,31836.0,33.8842,33.9196,33.8842,33.9108,31836.0
2017-01-04 13:35:00,38.27,38.28,38.24,38.27,34666.0,33.9108,33.9196,33.8842,33.9108,34666.0
2017-01-04 13:40:00,38.27,38.32,38.27,38.32,62022.0,33.9108,33.9551,33.9108,33.9551,62022.0
2017-01-04 13:45:00,38.32,38.34,38.31,38.33,31300.0,33.9551,33.9728,33.9462,33.9639,31300.0
2017-01-04 13:50:00,38.33,38.33,38.31,38.33,49950.0,33.9639,33.9639,33.9462,33.9639,49950.0
2017-01-04 13:55:00,38.33,38.34,38.32,38.34,62686.0,33.9639,33.9728,33.9551,33.9728,62686.0
2017-01-04 14:00:00,38.34,38.35,38.32,38.34,88410.0,33.9728,33.9817,33.9551,33.9728,88410.0
2017-01-04 14:05:00,38.33,38.34,38.3,38.3,76544.0,33.9639,33.9728,33.9374,33.9374,76544.0
2017-01-04 14:10:00,38.3,38.33,38.27,38.32,105544.0,33.9374,33.9639,33.9108,33.9551,105544.0
2017-01-04 14:15:00,38.33,38.35,38.32,38.34,34854.0,33.9639,33.9817,33.9551,33.9728,34854.0
2017-01-04 14:20:00,38.35,38.37,38.3,38.3,44800.0,33.9817,33.9994,33.9374,33.9374,44800.0
2017-01-04 14:25:00,38.31,38.33,38.31,38.33,36826.0,33.9462,33.9639,33.9462,33.9639,36826.0
2017-01-04 14:30:00,38.33,38.34,38.31,38.31,42306.0,33.9639,33.9728,33.9462,33.9462,42306.0
2017-01-04 14:35:00,38.32,38.34,38.32,38.34,35776.0,33.9551,33.9728,33.9551,33.9728,35776.0
2017-01-04 14:40:00,38.34,38.35,38.3,38.35,60848.0,33.9728,33.9817,33.9374,33.9817,60848.0
2017-01-04 14:45:00,38.35,38.35,38.3,38.31,83544.0,33.9817,33.9817,33.9374,33.9462,83544.0
2017-01-04 14:50:00,38.32,38.33,38.27,38.3,43956.0,33.9551,33.9639,33.9108,33.9374,43956.0
2017-01-04 14:55:00,38.3,38.31,38.25,38.27,41800.0,33.9374,33.9462,33.8931,33.9108,41800.0
2017-01-04 15:00:00,38.28,38.31,38.27,38.3,51756.0,33.9196,33.9462,33.9108,33.9374,51756.0
2017-01-04 15:05:00,38.3,38.31,38.28,38.29,64728.0,33.9374,33.9462,33.9196,33.9285,64728.0
2017-01-04 15:10:00,38.29,38.31,38.27,38.31,72054.0,33.9285,33.9462,33.9108,33.9462,72054.0
2017-01-04 15:15:00,38.3,38.32,38.28,38.3,79432.0,33.9374,33.9551,33.9196,33.9374,79432.0
2017-01-04 15:20:00,38.3,38.31,38.29,38.29,85620.0,33.9374,33.9462,33.9285,33.9285,85620.0
2017-01-04 15:25:00,38.29,38.31,38.28,38.31,71868.0,33.9285,33.9462,33.9196,33.9462,71868.0
2017-01-04 15:30:00,38.3,38.31,38.29,38.3,62792.0,33.9374,33.9462,33.9285,33.9374,62792.0
2017-01-04 15:35:00,38.3,38.35,38.29,38.33,101654.0,33.9374,33.9817,33.9285,33.9639,101654.0
2017-01-04 15:40:00,38.33,38.34,38.32,38.33,117776.0,33.9639,33.9728,33.9551,33.9639,117776.0
2017-01-04 15:45:00,38.34,38.34,38.3,38.3,150220.0,33.9728,33.9728,33.9374,33.9374,150220.0
2017-01-04 15:50:00,38.3,38.33,38.3,38.31,249946.0,33.9374,33.9639,33.9374,33.9462,249946.0
2017-01-04 15:55:00,38.31,38.32,38.29,38.31,393546.0,33.9462,33.9551,33.9285,33.9462,393546.0
2017-01-05 09:30:00,37.7,38.08,37.49,37.88,462040.0,33.4057,33.7424,33.2196,33.5652,462040.0
2017-01-05 09:35:00,37.9,38.13,37.84,38.03,139638.0,33.5829,33.7867,33.5298,33.6981,139638.0
2017-01-05 09:40:00,38.02,38.13,38.0,38.07,170274.0,33.6893,33.7867,33.6715,33.7336,170274.0
2017-01-05 09:45:00,38.07,38.16,38.06,38.12,107174.0,33.7336,33.8133,33.7247,33.7779,107174.0
2017-01-05 09:50:00,38.12,38.2,38.05,38.17,112316.0,33.7779,33.8488,33.7158,33.8222,112316.0
2017-01-05 09:55:00,38.17,38.22,38.13,38.19,102906.0,33.8222,33.8665,33.7867,33.8399,102906.0
2017-01-05 10:00:00,38.19,38.23,38.16,38.22,121844.0,33.8399,33.8753,33.8133,33.8665,121844.0
2017-01-05 10:05:00,38.22,38.26,38.21,38.23,78886.0,33.8665,33.9019,33.8576,33.8753,78886.0
2017-01-05 10:10:00,38.22,38.26,38.16,38.22,79512.0,33.8665,33.9019,33.8133,33.8665,79512.0
2017-01-05 10:15:00,38.23,38.25,38.19,38.19,85992.0,33.8753,33.8931,33.8399,33.8399,85992.0
2017-01-05 10:20:00,38.19,38.23,38.15,38.17,64504.0,33.8399,33.8753,33.8045,33.8222,64504.0
2017-01-05 10:25:00,38.17,38.18,38.07,38.1,110334.0,33.8222,33.831,33.7336,33.7601,110334.0
2017-01-05 10:30:00,38.1,38.12,38.04,38.08,93080.0,33.7601,33.7779,33.707,33.7424,93080.0
2017-01-05 10:35:00,38.07,38.11,38.06,38.1,92270.0,33.7336,33.769,33.7247,33.7601,92270.0
2017-01-05 10:40:00,38.1,38.1,38.04,38.06,93968.0,33.7601,33.7601,33.707,33.7247,93968.0
2017-01-05 10:45:00,38.06,38.06,37.99,37.99,166696.0,33.7247,33.7247,33.6627,33.6627,166696.0
2017-01-05 10:50:00,37.99,38.02,37.98,37.99,120268.0,33.6627,33.6893,33.6538,33.6627,120268.0
2017-01-05 10:55:00,37.99,38.04,37.98,38.02,280518.0,33.6627,33.707,33.6538,33.6893,280518.0
2017-01-05 11:00:00,38.01,38.01,37.96,37.99,80616.0,33.6804,33.6804,33.6361,33.6627,80616.0
2017-01-05 11:05:00,37.99,37.99,37.95,37.99,76740.0,33.6627,33.6627,33.6272,33.6627,76740.0
2017-01-05 11:10:00,37.99,37.99,37.97,37.98,45448.0,33.6627,33.6627,33.645,33.6538,45448.0
2017-01-05 11:15:00,37.97,37.99,37.96,37.99,61248.0,33.645,33.6627,33.6361,33.6627,61248.0
2017-01-05 11:20:00,37.99,38.01,37.97,38.0,74874.0,33.6627,33.6804,33.645,33.6715,74874.0
2017-01-05 11:25:00,37.99,38.02,37.98,37.99,135006.0,33.6627,33.6893,33.6538,33.6627,135006.0
2017-01-05 11:30:00,37.99,38.02,37.99,38.01,68974.0,33.6627,33.6893,33.6627,33.6804,68974.0
2017-01-05 11:35:00,38.01,38.02,37.98,37.99,388850.0,33.6804,33.6893,33.6538,33.6627,388850.0
2017-01-05 11:40:00,37.99,38.01,37.95,37.98,74650.0,33.6627,33.6804,33.6272,33.6538,74650.0
2017-01-05 11:45:00,37.98,38.0,37.97,37.99,122668.0,33.6538,33.6715,33.645,33.6627,122668.0
2017-01-05 11:50:00,38.0,38.01,37.98,37.99,81386.0,33.6715,33.6804,33.6538,33.6627,81386.0
2017-01-05 11:55:00,37.99,38.02,37.98,38.02,59488.0,33.6627,33.6893,33.6538,33.6893,59488.0
2017-01-05 12:00:00,38.02,38.04,38.0,38.03,92164.0,33.6893,33.707,33.6715,33.6981,92164.0
2017-01-05 12:05:00,38.03,38.05,38.01,38.04,46528.0,33.6981,33.7158,33.6804,33.707,46528.0
2017-01-05 12:10:00,38.04,38.07,38.04,38.06,67820.0,33.707,33.7336,33.707,33.7247,67820.0
2017-01-05 12:15:00,38.06,38.11,38.05,38.1,150570.0,33.7247,33.769,33.7158,33.7601,150570.0
2017-01-05 12:20:00,38.1,38.12,38.05,38.05,97866.0,33.7601,33.7779,33.7158,33.7158,97866.0
2017-01-05 12:25:00,38.05,38.06,38.02,38.03,79088.0,33.7158,33.7247,33.6893,33.6981,79088.0
2017-01-05 12:30:00,38.03,38.03,37.97,37.97,59380.0,33.6981,33.6981,33.645,33.645,59380.0
2017-01-05 12:35:00,37.97,37.97,37.88,37.9,119546.0,33.645,33.645,33.5652,33.5829,119546.0
2017-01-05 12:40:00,37.9,37.92,37.89,37.91,89088.0,33.5829,33.6006,33.5741,33.5918,89088.0
2017-01-05 12:45:00,37.91,37.97,37.91,37.96,109370.0,33.5918,33.645,33.5918,33.6361,109370.0
2017-01-05 12:50:00,37.98,37.99,37.94,37.95,37042.0,33.6538,33.6627,33.6184,33.6272,37042.0
2017-01-05 12:55:00,37.96,37.98,37.95,37.98,111664.0,33.6361,33.6538,33.6272,33.6538,111664.0
2017-01-05 13:00:00,37.98,38.02,37.98,37.99,36318.0,33.6538,33.6893,33.6538,33.6627,36318.0
2017-01-05 13:05:00,37.99,38.03,37.97,38.0,60148.0,33.6627,33.6981,33.645,33.6715,60148.0
2017-01-05 13:10:00,38.0,38.02,37.99,38.0,96572.0,33.6715,33.6893,33.6627,33.6715,96572.0
2017-01-05 13:15:00,38.0,38.04,37.99,37.99,40474.0,33.6715,33.707,33.6627,33.6627,40474.0
2017-01-05 13:20:00,37.99,38.02,37.97,37.97,30444.0,33.6627,33.6893,33.645,33.645,30444.0
2017-01-05 13:25:00,37.98,37.98,37.94,37.94,30998.0,33.6538,33.6538,33.6184,33.6184,30998.0
2017-01-05 13:30:00,37.95,37.95,37.91,37.92,25526.0,33.6272,33.6272,33.5918,33.6006,25526.0
2017-01-05 13:35:00,37.92,37.94,37.9,37.91,24256.0,33.6006,33.6184,33.5829,33.5918,24256.0
2017-01-05 13:40:00,37.91,37.92,37.88,37.9,39080.0,33.5918,33.6006,33.5652,33.5829,39080.0
2017-01-05 13:45:00,37.89,37.92,37.89,37.91,37282.0,33.5741,33.6006,33.5741,33.5918,37282.0
2017-01-05 13:50:00,37.91,37.93,37.9,37.92,68590.0,33.5918,33.6095,33.5829,33.6006,68590.0
2017-01-05 13:55:00,37.92,37.92,37.9,37.91,58182.0,33.6006,33.6006,33.5829,33.5918,58182.0
2017-01-05 14:00:00,37.91,37.96,37.9,37.95,60674.0,33.5918,33.6361,33.5829,33.6272,60674.0
2017-01-05 14:05:00,37.95,37.96,37.92,37.96,56344.0,33.6272,33.6361,33.6006,33.6361,56344.0
2017-01-05 14:10:00,37.96,37.99,37.95,37.95,64592.0,33.6361,33.6627,33.6272,33.6272,64592.0
2017-01-05 14:15:00,37.95,38.0,37.94,38.0,113634.0,33.6272,33.6715,33.6184,33.6715,113634.0
2017-01-05 14:20:00,37.99,38.06,37.99,38.06,163230.0,33.6627,33.7247,33.6627,33.7247,163230.0
2017-01-05 14:25:00,38.05,38.1,38.05,38.08,121638.0,33.7158,33.7601,33.7158,33.7424,121638.0
2017-01-05 14:30:00,38.08,38.09,38.07,38.08,57212.0,33.7424,33.7513,33.7336,33.7424,57212.0
2017-01-05 14:35:00,38.07,38.08,38.01,38.02,56338.0,33.7336,33.7424,33.6804,33.6893,56338.0
2017-01-05 14:40:00,38.02,38.04,38.01,38.01,29290.0,33.6893,33.707,33.6804,33.6804,29290.0
2017-01-05 14:45:00,38.01,38.03,38.01,38.02,46034.0,33.6804,33.6981,33.6804,33.6893,46034.0
2017-01-05 14:50:00,38.02,38.05,37.99,38.05,269824.0,33.6893,33.7158,33.6627,33.7158,269824.0
2017-01-05 14:55:00,38.05,38.05,38.02,38.02,92554.0,33.7158,33.7158,33.6893,33.6893,92554.0
2017-01-05 15:00:00,38.02,38.05,38.02,38.05,236466.0,33.6893,33.7158,33.6893,33.7158,236466.0
2017-01-05 15:05:00,38.05,38.07,38.02,38.06,70786.0,33.7158,33.7336,33.6893,33.7247,70786.0
2017-01-05 15:10:00,38.06,38.07,38.04,38.05,73936.0,33.7247,33.7336,33.707,33.7158,73936.0
2017-01-05 15:15:00,38.05,38.07,38.05,38.07,160988.0,33.7158,33.7336,33.7158,33.7336,160988.0
2017-01-05 15:20:00,38.07,38.1,38.05,38.09,138214.0,33.7336,33.7601,33.7158,33.7513,138214.0
2017-01-05 15:25:00,38.1,38.1,38.07,38.08,55740.0,33.7601,33.7601,33.7336,33.7424,55740.0
2017-01-05 15:30:00,38.08,38.12,38.06,38.12,65094.0,33.7424,33.7779,33.7247,33.7779,65094.0
2017-01-05 15:35:00,38.12,38.15,38.1,38.13,222398.0,33.7779,33.8045,33.7601,33.7867,222398.0
2017-01-05 15:40:00,38.13,38.15,38.12,38.13,229018.0,33.7867,33.8045,33.7779,33.7867,229018.0
2017-01-05 15:45:00,38.13,38.17,38.12,38.13,375056.0,33.7867,33.8222,33.7779,33.7867,375056.0
2017-01-05 15:50:00,38.13,38.13,38.08,38.08,177958.0,33.7867,33.7867,33.7424,33.7424,177958.0
2017-01-05 15:55:00,38.09,38.09,38.05,38.07,325468.0,33.7513,33.7513,33.7158,33.7336,325468.0
2017-01-06 09:30:00,38.02,38.13,38.01,38.01,128292.0,33.6893,33.7867,33.6804,33.6804,128292.0
2017-01-06 09:35:00,38.01,38.06,37.91,37.99,76312.0,33.6804,33.7247,33.5918,33.6627,76312.0
2017-01-06 09:40:00,37.99,38.1,37.97,38.07,43786.0,33.6627,33.7601,33.645,33.7336,43786.0
2017-01-06 09:45:00,38.07,38.1,37.99,38.04,44314.0,33.7336,33.7601,33.6627,33.707,44314.0
2017-01-06 09:50:00,38.02,38.08,37.99,38.0,36676.0,33.6893,33.7424,33.6627,33.6715,36676.0
2017-01-06 09:55:00,38.01,38.04,37.99,38.02,43400.0,33.6804,33.707,33.6627,33.6893,43400.0
2017-01-06 10:00:00,38.01,38.08,38.0,38.02,34072.0,33.6804,33.7424,33.6715,33.6893,34072.0
2017-01-06 10:05:00,38.02,38.07,38.01,38.07,45630.0,33.6893,33.7336,33.6804,33.7336,45630.0
2017-01-06 10:10:00,38.06,38.07,38.02,38.02,60318.0,33.7247,33.7336,33.6893,33.6893,60318.0
2017-01-06 10:15:00,38.02,38.05,38.01,38.03,25266.0,33.6893,33.7158,33.6804,33.6981,25266.0
2017-01-06 10:20:00,38.02,38.07,38.02,38.04,57354.0,33.6893,33.7336,33.6893,33.707,57354.0
2017-01-06 10:25:00,38.04,38.04,38.01,38.01,45548.0,33.707,33.707,33.6804,33.6804,45548.0
2017-01-06 10:30:00,38.01,38.03,38.0,38.01,62588.0,33.6804,33.6981,33.6715,33.6804,62588.0
2017-01-06 10:35:00,38.01,38.04,37.95,37.96,78322.0,33.6804,33.707,33.6272,33.6361,78322.0
2017-01-06 10:40:00,37.95,37.99,37.95,37.97,57156.0,33.6272,33.6627,33.6272,33.645,57156.0
2017-01-06 10:45:00,37.98,37.98,37.95,37.96,36118.0,33.6538,33.6538,33.6272,33.6361,36118.0
2017-01-06 10:50:00,37.95,38.02,37.94,38.02,44940.0,33.6272,33.6893,33.6184,33.6893,44940.0
2017-01-06 10:55:00,38.01,38.02,37.99,38.01,56656.0,33.6804,33.6893,33.6627,33.6804,56656.0
2017-01-06 11:00:00,38.0,38.02,37.99,37.99,79106.0,33.6715,33.6893,33.6627,33.6627,79106.0
2017-01-06 11:05:00,37.99,38.02,37.99,38.01,63842.0,33.6627,33.6893,33.6627,33.6804,63842.0
2017-01-06 11:10:00,38.01,38.02,38.01,38.02,37860.0,33.6804,33.6893,33.6804,33.6893,37860.0
2017-01-06 11:15:00,38.02,38.08,38.02,38.07,96390.0,33.6893,33.7424,33.6893,33.7336,96390.0
2017-01-06 11:20:00,38.08,38.1,38.07,38.08,103946.0,33.7424,33.7601,33.7336,33.7424,103946.0
2017-01-06 11:25:00,38.08,38.08,38.05,38.06,33204.0,33.7424,33.7424,33.7158,33.7247,33204.0
2017-01-06 11:30:00,38.06,38.11,38.06,38.09,48880.0,33.7247,33.769,33.7247,33.7513,48880.0
2017-01-06 11:35:00,38.1,38.12,38.07,38.1,45602.0,33.7601,33.7779,33.7336,33.7601,45602.0
2017-01-06 11:40:00,38.1,38.16,38.1,38.13,39718.0,33.7601,33.8133,33.7601,33.7867,39718.0
2017-01-06 11:45:00,38.14,38.19,38.14,38.18,46896.0,33.7956,33.8399,33.7956,33.831,46896.0
2017-01-06 11:50:00,38.18,38.19,38.17,38.19,89924.0,33.831,33.8399,33.8222,33.8399,89924.0
2017-01-06 11:55:00,38.19,38.19,38.16,38.16,52580.0,33.8399,33.8399,33.8133,33.8133,52580.0
2017-01-06 12:00:00,38.16,38.17,38.15,38.16,38500.0,33.8133,33.8222,33.8045,33.8133,38500.0
2017-01-06 12:05:00,38.16,38.17,38.13,38.16,40202.0,33.8133,33.8222,33.7867,33.8133,40202.0
2017-01-06 12:10:00,38.16,38.16,38.13,38.13,159712.0,33.8133,33.8133,33.7867,33.7867,159712.0
2017-01-06 12:15:00,38.13,38.15,38.12,38.14,26244.0,33.7867,33.8045,33.7779,33.7956,26244.0
2017-01-06 12:20:00,38.15,38.17,38.13,38.13,42646.0,33.8045,33.8222,33.7867,33.7867,42646.0
2017-01-06 12:25:00,38.13,38.13,38.1,38.11,22314.0,33.7867,33.7867,33.7601,33.769,22314.0
2017-01-06 12:30:00,38.12,38.17,38.11,38.17,31316.0,33.7779,33.8222,33.769,33.8222,31316.0
2017-01-06 12:35:00,38.17,38.18,38.15,38.15,27708.0,33.8222,33.831,33.8045,33.8045,27708.0
2017-01-06 12:40:00,38.15,38.18,38.15,38.16,55012.0,33.8045,33.831,33.8045,33.8133,55012.0
2017-01-06 12:45:00,38.16,38.17,38.15,38.15,24080.0,33.8133,33.8222,33.8045,33.8045,24080.0
2017-01-06 12:50:00,38.15,38.15,38.12,38.13,31820.0,33.8045,33.8045,33.7779,33.7867,31820.0
2017-01-06 12:55:00,38.13,38.16,38.13,38.16,27770.0,33.7867,33.8133,33.7867,33.8133,27770.0
2017-01-06 13:00:00,38.16,38.26,38.16,38.24,135146.0,33.8133,33.9019,33.8133,33.8842,135146.0
2017-01-06 13:05:00,38.24,38.26,38.24,38.24,68626.0,33.8842,33.9019,33.8842,33.8842,68626.0
2017-01-06 13:10:00,38.24,38.25,38.22,38.24,93944.0,33.8842,33.8931,33.8665,33.8842,93944.0
2017-01-06 13:15:00,38.24,38.25,38.22,38.25,33462.0,33.8842,33.8931,33.8665,33.8931,33462.0
2017-01-06 13:20:00,38.26,38.27,38.25,38.26,39308.0,33.9019,33.9108,33.8931,33.9019,39308.0
2017-01-06 13:25:00,38.26,38.26,38.2,38.21,78562.0,33.9019,33.9019,33.8488,33.8576,78562.0
2017-01-06 13:30:00,38.21,38.25,38.21,38.21,136344.0,33.8576,33.8931,33.8576,33.8576,136344.0
2017-01-06 13:35:00,38.21,38.21,38.16,38.18,68086.0,33.8576,33.8576,33.8133,33.831,68086.0
2017-01-06 13:40:00,38.17,38.19,38.14,38.14,166554.0,33.8222,33.8399,33.7956,33.7956,166554.0
2017-01-06 13:45:00,38.14,38.16,38.13,38.13,60608.0,33.7956,33.8133,33.7867,33.7867,60608.0
2017-01-06 13:50:00,38.13,38.13,38.1,38.13,38422.0,33.7867,33.7867,33.7601,33.7867,38422.0
2017-01-06 13:55:00,38.12,38.15,38.12,38.13,30280.0,33.7779,33.8045,33.7779,33.7867,30280.0
2017-01-06 14:00:00,38.13,38.19,38.12,38.19,86082.0,33.7867,33.8399,33.7779,33.8399,86082.0
2017-01-06 14:05:00,38.19,38.2,38.17,38.17,36412.0,33.8399,33.8488,33.8222,33.8222,36412.0
2017-01-06 14:10:00,38.17,38.18,38.13,38.13,87890.0,33.8222,33.831,33.7867,33.7867,87890.0
2017-01-06 14:15:00,38.13,38.13,38.12,38.12,51198.0,33.7867,33.7867,33.7779,33.7779,51198.0
2017-01-06 14:20:00,38.11,38.11,38.08,38.1,35314.0,33.769,33.769,33.7424,33.7601,35314.0
2017-01-06 14:25:00,38.1,38.12,38.07,38.07,551910.0,33.7601,33.7779,33.7336,33.7336,551910.0
2017-01-06 14:30:00,38.07,38.12,38.05,38.09,49192.0,33.7336,33.7779,33.7158,33.7513,49192.0
2017-01-06 14:35:00,38.09,38.1,38.06,38.06,36244.0,33.7513,33.7601,33.7247,33.7247,36244.0
2017-01-06 14:40:00,38.06,38.06,38.02,38.05,43724.0,33.7247,33.7247,33.6893,33.7158,43724.0
2017-01-06 14:45:00,38.05,38.07,38.04,38.06,42088.0,33.7158,33.7336,33.707,33.7247,42088.0
2017-01-06 14:50:00,38.05,38.06,38.04,38.04,36986.0,33.7158,33.7247,33.707,33.707,36986.0
2017-01-06 14:55:00,38.05,38.07,38.04,38.06,32630.0,33.7158,33.7336,33.707,33.7247,32630.0
2017-01-06 15:00:00,38.06,38.07,38.04,38.05,61824.0,33.7247,33.7336,33.707,33.7158,61824.0
2017-01-06 15:05:00,38.05,38.06,38.04,38.04,50374.0,33.7158,33.7247,33.707,33.707,50374.0
2017-01-06 15:10:00,38.04,38.05,38.04,38.04,51562.0,33.707,33.7158,33.707,33.707,51562.0
2017-01-06 15:15:00,38.04,38.06,38.04,38.05,63216.0,33.707,33.7247,33.707,33.7158,63216.0
2017-01-06 15:20:00,38.05,38.06,38.04,38.05,63836.0,33.7158,33.7247,33.707,33.7158,63836.0
2017-01-06 15:25:00,38.05,38.05,38.04,38.05,91516.0,33.7158,33.7158,33.707,33.7158,91516.0
2017-01-06 15:30:00,38.05,38.06,38.04,38.04,116432.0,33.7158,33.7247,33.707,33.707,116432.0
2017-01-06 15:35:00,38.04,38.05,38.01,38.03,496836.0,33.707,33.7158,33.6804,33.6981,496836.0
2017-01-06 15:40:00,38.02,38.04,38.02,38.04,79706.0,33.6893,33.707,33.6893,33.707,79706.0
2017-01-06 15:45:00,38.03,38.05,38.01,38.01,213908.0,33.6981,33.7158,33.6804,33.6804,213908.0
2017-01-06 15:50:00,38.02,38.02,37.99,38.0,139918.0,33.6893,33.6893,33.6627,33.6715,139918.0
2017-01-06 15:55:00,38.0,38.02,37.98,38.0,244706.0,33.6715,33.6893,33.6538,33.6715,244706.0
2017-01-09 09:30:00,37.93,38.12,37.93,38.11,101740.0,33.6095,33.7779,33.6095,33.769,101740.0
2017-01-09 09:35:00,38.13,38.13,38.04,38.12,36146.0,33.7867,33.7867,33.707,33.7779,36146.0
2017-01-09 09:40:00,38.12,38.17,38.09,38.1,63892.0,33.7779,33.8222,33.7513,33.7601,63892.0
2017-01-09 09:45:00,38.1,38.12,38.04,38.11,90352.0,33.7601,33.7779,33.707,33.769,90352.0
2017-01-09 09:50:00,38.1,38.12,38.07,38.09,52608.0,33.7601,33.7779,33.7336,33.7513,52608.0
2017-01-09 09:55:00,38.1,38.16,38.07,38.16,31344.0,33.7601,33.8133,33.7336,33.8133,31344.0
2017-01-09 10:00:00,38.15,38.2,38.13,38.17,57314.0,33.8045,33.8488,33.7867,33.8222,57314.0
2017-01-09 10:05:00,38.16,38.16,38.09,38.1,33814.0,33.8133,33.8133,33.7513,33.7601,33814.0
2017-01-09 10:10:00,38.11,38.13,38.1,38.13,31198.0,33.769,33.7867,33.7601,33.7867,31198.0
2017-01-09 10:15:00,38.13,38.19,38.11,38.18,30264.0,33.7867,33.8399,33.769,33.831,30264.0
2017-01-09 10:20:00,38.17,38.23,38.13,38.23,47774.0,33.8222,33.8753,33.7867,33.8753,47774.0
2017-01-09 10:25:00,38.22,38.29,38.21,38.27,125908.0,33.8665,33.9285,33.8576,33.9108,125908.0
2017-01-09 10:30:00,38.26,38.26,38.21,38.21,80986.0,33.9019,33.9019,33.8576,33.8576,80986.0
2017-01-09 10:35:00,38.21,38.21,38.17,38.18,48238.0,33.8576,33.8576,33.8222,33.831,48238.0
2017-01-09 10:40:00,38.18,38.22,38.17,38.19,70038.0,33.831,33.8665,33.8222,33.8399,70038.0
2017-01-09 10:45:00,38.19,38.21,38.15,38.2,82960.0,33.8399,33.8576,33.8045,33.8488,82960.0
2017-01-09 10:50:00,38.2,38.2,38.16,38.19,132202.0,33.8488,33.8488,33.8133,33.8399,132202.0
2017-01-09 10:55:00,38.19,38.19,38.14,38.18,49184.0,33.8399,33.8399,33.7956,33.831,49184.0
2017-01-09 11:00:00,38.18,38.18,38.15,38.17,71010.0,33.831,33.831,33.8045,33.8222,71010.0
2017-01-09 11:05:00,38.16,38.19,38.15,38.16,202468.0,33.8133,33.8399,33.8045,33.8133,202468.0
2017-01-09 11:10:00,38.18,38.2,38.15,38.18,106054.0,33.831,33.8488,33.8045,33.831,106054.0
2017-01-09 11:15:00,38.18,38.2,38.15,38.19,66218.0,33.831,33.8488,33.8045,33.8399,66218.0
2017-01-09 11:20:00,38.19,38.2,38.13,38.13,50808.0,33.8399,33.8488,33.7867,33.7867,50808.0
2017-01-09 11:25:00,38.12,38.16,38.07,38.12,119318.0,33.7779,33.8133,33.7336,33.7779,119318.0
2017-01-09 11:30:00,38.13,38.22,38.13,38.22,191270.0,33.7867,33.8665,33.7867,33.8665,191270.0
2017-01-09 11:35:00,38.22,38.23,38.18,38.21,30754.0,33.8665,33.8753,33.831,33.8576,30754.0
2017-01-09 11:40:00,38.21,38.22,38.18,38.2,54210.0,33.8576,33.8665,33.831,33.8488,54210.0
2017-01-09 11:45:00,38.21,38.25,38.19,38.25,51800.0,33.8576,33.8931,33.8399,33.8931,51800.0
2017-01-09 11:50:00,38.24,38.25,38.21,38.24,58842.0,33.8842,33.8931,33.8576,33.8842,58842.0
2017-01-09 11:55:00,38.24,38.26,38.23,38.24,36872.0,33.8842,33.9019,33.8753,33.8842,36872.0
2017-01-09 12:00:00,38.24,38.24,38.2,38.22,32632.0,33.8842,33.8842,33.8488,33.8665,32632.0
2017-01-09 12:05:00,38.22,38.24,38.21,38.22,21642.0,33.8665,33.8842,33.8576,33.8665,21642.0
2017-01-09 12:10:00,38.22,38.24,38.21,38.21,26228.0,33.8665,33.8842,33.8576,33.8576,26228.0
2017-01-09 12:15:00,38.21,38.22,38.2,38.21,65388.0,33.8576,33.8665,33.8488,33.8576,65388.0
2017-01-09 12:20:00,38.21,38.22,38.2,38.2,19278.0,33.8576,33.8665,33.8488,33.8488,19278.0
2017-01-09 12:25:00,38.2,38.22,38.19,38.2,34820.0,33.8488,33.8665,33.8399,33.8488,34820.0
2017-01-09 12:30:00,38.2,38.21,38.18,38.18,34736.0,33.8488,33.8576,33.831,33.831,34736.0
2017-01-09 12:35:00,38.18,38.18,38.15,38.15,30176.0,33.831,33.831,33.8045,33.8045,30176.0
2017-01-09 12:40:00,38.15,38.16,38.14,38.16,22496.0,33.8045,33.8133,33.7956,33.8133,22496.0
2017-01-09 12:45:00,38.16,38.17,38.13,38.15,26956.0,33.8133,33.8222,33.7867,33.8045,26956.0
2017-01-09 12:50:00,38.15,38.18,38.15,38.17,13454.0,33.8045,33.831,33.8045,33.8222,13454.0
2017-01-09 12:55:00,38.18,38.19,38.15,38.16,23776.0,33.831,33.8399,33.8045,33.8133,23776.0
2017-01-09 13:00:00,38.16,38.19,38.16,38.17,16648.0,33.8133,33.8399,33.8133,33.8222,16648.0
2017-01-09 13:05:00,38.17,38.18,38.16,38.16,21292.0,33.8222,33.831,33.8133,33.8133,21292.0
2017-01-09 13:10:00,38.16,38.17,38.13,38.13,27714.0,33.8133,33.8222,33.7867,33.7867,27714.0
2017-01-09 13:15:00,38.13,38.15,38.12,38.12,19968.0,33.7867,33.8045,33.7779,33.7779,19968.0
2017-01-09 13:20:00,38.13,38.15,38.12,38.14,30556.0,33.7867,33.8045,33.7779,33.7956,30556.0
2017-01-09 13:25:00,38.13,38.13,38.1,38.1,22096.0,33.7867,33.7867,33.7601,33.7601,22096.0
2017-01-09 13:30:00,38.1,38.12,38.09,38.1,33582.0,33.7601,33.7779,33.7513,33.7601,33582.0
2017-01-09 13:35:00,38.09,38.12,38.07,38.1,52280.0,33.7513,33.7779,33.7336,33.7601,52280.0
2017-01-09 13:40:00,38.1,38.12,38.09,38.12,29332.0,33.7601,33.7779,33.7513,33.7779,29332.0
2017-01-09 13:45:00,38.12,38.13,38.11,38.13,26294.0,33.7779,33.7867,33.769,33.7867,26294.0
2017-01-09 13:50:00,38.13,38.13,38.1,38.1,20304.0,33.7867,33.7867,33.7601,33.7601,20304.0
2017-01-09 13:55:00,38.1,38.13,38.1,38.13,43814.0,33.7601,33.7867,33.7601,33.7867,43814.0
2017-01-09 14:00:00,38.13,38.13,38.1,38.12,39776.0,33.7867,33.7867,33.7601,33.7779,39776.0
2017-01-09 14:05:00,38.12,38.12,38.1,38.1,26730.0,33.7779,33.7779,33.7601,33.7601,26730.0
2017-01-09 14:10:00,38.1,38.1,38.06,38.09,62886.0,33.7601,33.7601,33.7247,33.7513,62886.0
2017-01-09 14:15:00,38.09,38.09,38.05,38.08,62164.0,33.7513,33.7513,33.7158,33.7424,62164.0
2017-01-09 14:20:00,38.08,38.09,38.07,38.08,69316.0,33.7424,33.7513,33.7336,33.7424,69316.0
2017-01-09 14:25:00,38.08,38.1,38.07,38.08,104420.0,33.7424,33.7601,33.7336,33.7424,104420.0
2017-01-09 14:30:00,38.08,38.08,38.03,38.05,60716.0,33.7424,33.7424,33.6981,33.7158,60716.0
2017-01-09 14:35:00,38.05,38.09,38.04,38.04,51028.0,33.7158,33.7513,33.707,33.707,51028.0
2017-01-09 14:40:00,38.04,38.06,38.02,38.06,71468.0,33.707,33.7247,33.6893,33.7247,71468.0
2017-01-09 14:45:00,38.06,38.08,38.05,38.06,85774.0,33.7247,33.7424,33.7158,33.7247,85774.0
2017-01-09 14:50:00,38.06,38.09,38.05,38.05,61246.0,33.7247,33.7513,33.7158,33.7158,61246.0
2017-01-09 14:55:00,38.05,38.06,38.03,38.04,81686.0,33.7158,33.7247,33.6981,33.707,81686.0
2017-01-09 15:00:00,38.04,38.04,37.96,37.97,199810.0,33.707,33.707,33.6361,33.645,199810.0
2017-01-09 15:05:00,37.97,37.99,37.97,37.98,52906.0,33.645,33.6627,33.645,33.6538,52906.0
2017-01-09 15:10:00,37.98,37.99,37.97,37.99,73264.0,33.6538,33.6627,33.645,33.6627,73264.0
2017-01-09 15:15:00,37.99,38.01,37.98,38.01,39942.0,33.6627,33.6804,33.6538,33.6804,39942.0
2017-01-09 15:20:00,38.01,38.01,37.98,37.99,27298.0,33.6804,33.6804,33.6538,33.6627,27298.0
2017-01-09 15:25:00,37.99,38.01,37.98,38.0,47308.0,33.6627,33.6804,33.6538,33.6715,47308.0
2017-01-09 15:30:00,38.0,38.02,37.99,38.02,91906.0,33.6715,33.6893,33.6627,33.6893,91906.0
2017-01-09 15:35:00,38.02,38.03,38.01,38.02,95068.0,33.6893,33.6981,33.6804,33.6893,95068.0
2017-01-09 15:40:00,38.02,38.07,38.02,38.07,130566.0,33.6893,33.7336,33.6893,33.7336,130566.0
2017-01-09 15:45:00,38.07,38.08,38.04,38.08,249698.0,33.7336,33.7424,33.707,33.7424,249698.0
2017-01-09 15:50:00,38.08,38.09,38.07,38.09,207968.0,33.7424,33.7513,33.7336,33.7513,207968.0
2017-01-09 15:55:00,38.09,38.1,38.05,38.06,302922.0,33.7513,33.7601,33.7158,33.7247,302922.0
2017-01-10 09:30:00,37.96,38.01,37.91,37.92,258884.0,33.6361,33.6804,33.5918,33.6006,258884.0
2017-01-10 09:35:00,37.92,38.06,37.92,37.96,135334.0,33.6006,33.7247,33.6006,33.6361,135334.0
2017-01-10 09:40:00,37.96,38.02,37.91,38.02,75590.0,33.6361,33.6893,33.5918,33.6893,75590.0
2017-01-10 09:45:00,38.02,38.13,38.01,38.1,45334.0,33.6893,33.7867,33.6804,33.7601,45334.0
2017-01-10 09:50:00,38.09,38.1,38.01,38.02,56476.0,33.7513,33.7601,33.6804,33.6893,56476.0
2017-01-10 09:55:00,38.02,38.03,38.01,38.02,41284.0,33.6893,33.6981,33.6804,33.6893,41284.0
2017-01-10 10:00:00,38.02,38.02,37.99,38.02,57682.0,33.6893,33.6893,33.6627,33.6893,57682.0
2017-01-10 10:05:00,38.02,38.05,38.01,38.05,63054.0,33.6893,33.7158,33.6804,33.7158,63054.0
2017-01-10 10:10:00,38.05,38.12,38.05,38.11,45162.0,33.7158,33.7779,33.7158,33.769,45162.0
2017-01-10 10:15:00,38.12,38.12,38.07,38.1,40778.0,33.7779,33.7779,33.7336,33.7601,40778.0
2017-01-10 10:20:00,38.1,38.1,38.07,38.1,56838.0,33.7601,33.7601,33.7336,33.7601,56838.0
2017-01-10 10:25:00,38.1,38.2,38.1,38.18,59456.0,33.7601,33.8488,33.7601,33.831,59456.0
2017-01-10 10:30:00,38.18,38.22,38.17,38.2,53814.0,33.831,33.8665,33.8222,33.8488,53814.0
2017-01-10 10:35:00,38.2,38.2,38.16,38.17,69622.0,33.8488,33.8488,33.8133,33.8222,69622.0
2017-01-10 10:40:00,38.17,38.19,38.16,38.18,45940.0,33.8222,33.8399,33.8133,33.831,45940.0
2017-01-10 10:45:00,38.18,38.29,38.18,38.27,56206.0,33.831,33.9285,33.831,33.9108,56206.0
2017-01-10 10:50:00,38.27,38.31,38.25,38.3,83016.0,33.9108,33.9462,33.8931,33.9374,83016.0
2017-01-10 10:55:00,38.29,38.37,38.29,38.36,54486.0,33.9285,33.9994,33.9285,33.9905,54486.0
2017-01-10 11:00:00,38.35,38.44,38.34,38.43,67648.0,33.9817,34.0614,33.9728,34.0526,67648.0
2017-01-10 11:05:00,38.43,38.45,38.38,38.39,82486.0,34.0526,34.0703,34.0083,34.0171,82486.0
2017-01-10 11:10:00,38.4,38.44,38.37,38.43,115008.0,34.026,34.0614,33.9994,34.0526,115008.0
2017-01-10 11:15:00,38.44,38.44,38.31,38.31,165454.0,34.0614,34.0614,33.9462,33.9462,165454.0
2017-01-10 11:20:00,38.32,38.38,38.3,38.35,95360.0,33.9551,34.0083,33.9374,33.9817,95360.0
2017-01-10 11:25:00,38.35,38.35,38.32,38.35,46930.0,33.9817,33.9817,33.9551,33.9817,46930.0
2017-01-10 11:30:00,38.35,38.35,38.33,38.35,52012.0,33.9817,33.9817,33.9639,33.9817,52012.0
2017-01-10 11:35:00,38.34,38.35,38.31,38.32,21812.0,33.9728,33.9817,33.9462,33.9551,21812.0
2017-01-10 11:40:00,38.32,38.38,38.32,38.37,39324.0,33.9551,34.0083,33.9551,33.9994,39324.0
2017-01-10 11:45:00,38.37,38.4,38.35,38.35,42410.0,33.9994,34.026,33.9817,33.9817,42410.0
2017-01-10 11:50:00,38.35,38.38,38.34,38.35,117618.0,33.9817,34.0083,33.9728,33.9817,117618.0
2017-01-10 11:55:00,38.35,38.42,38.35,38.42,36124.0,33.9817,34.0437,33.9817,34.0437,36124.0
2017-01-10 12:00:00,38.42,38.45,38.42,38.43,43086.0,34.0437,34.0703,34.0437,34.0526,43086.0
2017-01-10 12:05:00,38.43,38.49,38.43,38.49,32746.0,34.0526,34.1057,34.0526,34.1057,32746.0
2017-01-10 12:10:00,38.49,38.52,38.47,38.51,44262.0,34.1057,34.1323,34.088,34.1234,44262.0
2017-01-10 12:15:00,38.52,38.55,38.52,38.55,90910.0,34.1323,34.1589,34.1323,34.1589,90910.0
2017-01-10 12:20:00,38.55,38.59,38.55,38.59,89494.0,34.1589,34.1943,34.1589,34.1943,89494.0
2017-01-10 12:25:00,38.58,38.6,38.58,38.6,114018.0,34.1855,34.2032,34.1855,34.2032,114018.0
2017-01-10 12:30:00,38.6,38.6,38.58,38.59,45968.0,34.2032,34.2032,34.1855,34.1943,45968.0
2017-01-10 12:35:00,38.58,38.58,38.49,38.51,38506.0,34.1855,34.1855,34.1057,34.1234,38506.0
2017-01-10 12:40:00,38.5,38.51,38.48,38.51,30782.0,34.1146,34.1234,34.0969,34.1234,30782.0
2017-01-10 12:45:00,38.51,38.51,38.49,38.49,41298.0,34.1234,34.1234,34.1057,34.1057,41298.0
2017-01-10 12:50:00,38.49,38.51,38.49,38.51,44670.0,34.1057,34.1234,34.1057,34.1234,44670.0
2017-01-10 12:55:00,38.51,38.56,38.51,38.55,42406.0,34.1234,34.1677,34.1234,34.1589,42406.0
2017-01-10 13:00:00,38.55,38.56,38.54,38.56,72176.0,34.1589,34.1677,34.15,34.1677,72176.0
2017-01-10 13:05:00,38.56,38.57,38.55,38.56,41272.0,34.1677,34.1766,34.1589,34.1677,41272.0
2017-01-10 13:10:00,38.56,38.58,38.55,38.55,69192.0,34.1677,34.1855,34.1589,34.1589,69192.0
2017-01-10 13:15:00,38.54,38.58,38.52,38.58,42212.0,34.15,34.1855,34.1323,34.1855,42212.0
2017-01-10 13:20:00,38.58,38.58,38.56,38.58,60312.0,34.1855,34.1855,34.1677,34.1855,60312.0
2017-01-10 13:25:00,38.58,38.59,38.55,38.55,65226.0,34.1855,34.1943,34.1589,34.1589,65226.0
2017-01-10 13:30:00,38.55,38.55,38.5,38.52,44948.0,34.1589,34.1589,34.1146,34.1323,44948.0
2017-01-10 13:35:00,38.52,38.56,38.52,38.56,26038.0,34.1323,34.1677,34.1323,34.1677,26038.0
2017-01-10 13:40:00,38.56,38.57,38.54,38.55,64052.0,34.1677,34.1766,34.15,34.1589,64052.0
2017-01-10 13:45:00,38.55,38.56,38.52,38.52,139856.0,34.1589,34.1677,34.1323,34.1323,139856.0
2017-01-10 13:50:00,38.53,38.53,38.49,38.49,63020.0,34.1412,34.1412,34.1057,34.1057,63020.0
2017-01-10 13:55:00,38.49,38.51,38.41,38.41,69592.0,34.1057,34.1234,34.0348,34.0348,69592.0
2017-01-10 14:00:00,38.41,38.41,38.35,38.36,53424.0,34.0348,34.0348,33.9817,33.9905,53424.0
2017-01-10 14:05:00,38.36,38.37,38.33,38.34,45608.0,33.9905,33.9994,33.9639,33.9728,45608.0
2017-01-10 14:10:00,38.35,38.35,38.34,38.35,28598.0,33.9817,33.9817,33.9728,33.9817,28598.0
2017-01-10 14:15:00,38.35,38.36,38.3,38.31,50190.0,33.9817,33.9905,33.9374,33.9462,50190.0
2017-01-10 14:20:00,38.31,38.33,38.31,38.32,36852.0,33.9462,33.9639,33.9462,33.9551,36852.0
2017-01-10 14:25:00,38.32,38.33,38.32,38.32,46642.0,33.9551,33.9639,33.9551,33.9551,46642.0
2017-01-10 14:30:00,38.33,38.34,38.32,38.34,20540.0,33.9639,33.9728,33.9551,33.9728,20540.0
2017-01-10 14:35:00,38.33,38.37,38.33,38.35,31240.0,33.9639,33.9994,33.9639,33.9817,31240.0
2017-01-10 14:40:00,38.36,38.4,38.35,38.38,26046.0,33.9905,34.026,33.9817,34.0083,26046.0
2017-01-10 14:45:00,38.38,38.38,38.35,38.35,32776.0,34.0083,34.0083,33.9817,33.9817,32776.0
2017-01-10 14:50:00,38.35,38.35,38.32,38.33,56894.0,33.9817,33.9817,33.9551,33.9639,56894.0
2017-01-10 14:55:00,38.33,38.38,38.3,38.37,95122.0,33.9639,34.0083,33.9374,33.9994,95122.0
2017-01-10 15:00:00,38.37,38.39,38.32,38.35,90264.0,33.9994,34.0171,33.9551,33.9817,90264.0
2017-01-10 15:05:00,38.36,38.38,38.35,38.37,20244.0,33.9905,34.0083,33.9817,33.9994,20244.0
2017-01-10 15:10:00,38.37,38.38,38.37,38.38,40792.0,33.9994,34.0083,33.9994,34.0083,40792.0
2017-01-10 15:15:00,38.38,38.42,38.37,38.41,32888.0,34.0083,34.0437,33.9994,34.0348,32888.0
2017-01-10 15:20:00,38.42,38.42,38.41,38.42,49250.0,34.0437,34.0437,34.0348,34.0437,49250.0
2017-01-10 15:25:00,38.42,38.43,38.41,38.43,44894.0,34.0437,34.0526,34.0348,34.0526,44894.0
2017-01-10 15:30:00,38.43,38.44,38.4,38.41,67140.0,34.0526,34.0614,34.026,34.0348,67140.0
2017-01-10 15:35:00,38.4,38.44,38.4,38.44,94432.0,34.026,34.0614,34.026,34.0614,94432.0
2017-01-10 15:40:00,38.43,38.45,38.4,38.42,97402.0,34.0526,34.0703,34.026,34.0437,97402.0
2017-01-10 15:45:00,38.41,38.42,38.34,38.35,166594.0,34.0348,34.0437,33.9728,33.9817,166594.0
2017-01-10 15:50:00,38.35,38.38,38.35,38.36,100430.0,33.9817,34.0083,33.9817,33.9905,100430.0
2017-01-10 15:55:00,38.36,38.41,38.33,38.35,349412.0,33.9905,34.0348,33.9639,33.9817,349412.0
2017-01-11 09:30:00,38.3,38.43,38.27,38.38,64634.0,33.9374,34.0526,33.9108,34.0083,64634.0
2017-01-11 09:35:00,38.35,38.37,38.23,38.3,34582.0,33.9817,33.9994,33.8753,33.9374,34582.0
2017-01-11 09:40:00,38.29,38.35,38.27,38.3,26960.0,33.9285,33.9817,33.9108,33.9374,26960.0
2017-01-11 09:45:00,38.3,38.33,38.26,38.28,34972.0,33.9374,33.9639,33.9019,33.9196,34972.0
2017-01-11 09:50:00,38.28,38.28,38.2,38.24,24496.0,33.9196,33.9196,33.8488,33.8842,24496.0
2017-01-11 09:55:00,38.27,38.3,38.22,38.22,39044.0,33.9108,33.9374,33.8665,33.8665,39044.0
2017-01-11 10:00:00,38.22,38.24,38.19,38.23,32906.0,33.8665,33.8842,33.8399,33.8753,32906.0
2017-01-11 10:05:00,38.23,38.24,38.13,38.17,44184.0,33.8753,33.8842,33.7867,33.8222,44184.0
2017-01-11 10:10:00,38.17,38.21,38.17,38.17,33832.0,33.8222,33.8576,33.8222,33.8222,33832.0
2017-01-11 10:15:00,38.18,38.19,38.11,38.15,39478.0,33.831,33.8399,33.769,33.8045,39478.0
2017-01-11 10:20:00,38.16,38.16,38.11,38.15,28080.0,33.8133,33.8133,33.769,33.8045,28080.0
2017-01-11 10:25:00,38.15,38.16,38.12,38.13,34522.0,33.8045,33.8133,33.7779,33.7867,34522.0
2017-01-11 10:30:00,38.12,38.15,38.1,38.1,87794.0,33.7779,33.8045,33.7601,33.7601,87794.0
2017-01-11 10:35:00,38.1,38.13,38.08,38.1,80110.0,33.7601,33.7867,33.7424,33.7601,80110.0
2017-01-11 10:40:00,38.1,38.11,38.06,38.07,50810.0,33.7601,33.769,33.7247,33.7336,50810.0
2017-01-11 10:45:00,38.08,38.09,38.05,38.07,114356.0,33.7424,33.7513,33.7158,33.7336,114356.0
2017-01-11 10:50:00,38.07,38.08,38.02,38.02,37380.0,33.7336,33.7424,33.6893,33.6893,37380.0
2017-01-11 10:55:00,38.03,38.06,37.99,38.06,52134.0,33.6981,33.7247,33.6627,33.7247,52134.0
2017-01-11 11:00:00,38.06,38.09,38.04,38.08,36160.0,33.7247,33.7513,33.707,33.7424,36160.0
2017-01-11 11:05:00,38.08,38.1,38.06,38.1,28606.0,33.7424,33.7601,33.7247,33.7601,28606.0
2017-01-11 11:10:00,38.1,38.12,38.07,38.07,39532.0,33.7601,33.7779,33.7336,33.7336,39532.0
2017-01-11 11:15:00,38.07,38.12,38.07,38.12,36836.0,33.7336,33.7779,33.7336,33.7779,36836.0
2017-01-11 11:20:00,38.12,38.15,38.1,38.1,47680.0,33.7779,33.8045,33.7601,33.7601,47680.0
2017-01-11 11:25:00,38.1,38.14,38.06,38.07,74322.0,33.7601,33.7956,33.7247,33.7336,74322.0
2017-01-11 11:30:00,38.07,38.07,37.97,37.98,27932.0,33.7336,33.7336,33.645,33.6538,27932.0
2017-01-11 11:35:00,37.98,37.98,37.94,37.96,82648.0,33.6538,33.6538,33.6184,33.6361,82648.0
2017-01-11 11:40:00,37.97,37.97,37.95,37.97,37386.0,33.645,33.645,33.6272,33.645,37386.0
2017-01-11 11:45:00,37.97,37.97,37.93,37.93,38642.0,33.645,33.645,33.6095,33.6095,38642.0
2017-01-11 11:50:00,37.93,38.02,37.93,38.0,72052.0,33.6095,33.6893,33.6095,33.6715,72052.0
2017-01-11 11:55:00,38.01,38.02,37.97,38.0,84266.0,33.6804,33.6893,33.645,33.6715,84266.0
2017-01-11 12:00:00,38.01,38.01,37.95,37.98,89886.0,33.6804,33.6804,33.6272,33.6538,89886.0
2017-01-11 12:05:00,37.98,37.99,37.96,37.99,22442.0,33.6538,33.6627,33.6361,33.6627,22442.0
2017-01-11 12:10:00,37.99,37.99,37.95,37.96,29054.0,33.6627,33.6627,33.6272,33.6361,29054.0
2017-01-11 12:15:00,37.96,37.96,37.88,37.88,61160.0,33.6361,33.6361,33.5652,33.5652,61160.0
2017-01-11 12:20:00,37.88,37.88,37.82,37.84,97810.0,33.5652,33.5652,33.512,33.5298,97810.0
2017-01-11 12:25:00,37.84,37.88,37.83,37.88,73888.0,33.5298,33.5652,33.5209,33.5652,73888.0
2017-01-11 12:30:00,37.88,37.9,37.85,37.85,77680.0,33.5652,33.5829,33.5386,33.5386,77680.0
2017-01-11 12:35:00,37.85,37.9,37.84,37.9,78298.0,33.5386,33.5829,33.5298,33.5829,78298.0
2017-01-11 12:40:00,37.91,37.91,37.84,37.87,81940.0,33.5918,33.5918,33.5298,33.5563,81940.0
2017-01-11 12:45:00,37.87,37.87,37.82,37.84,221774.0,33.5563,33.5563,33.512,33.5298,221774.0
2017-01-11 12:50:00,37.84,37.88,37.84,37.86,43934.0,33.5298,33.5652,33.5298,33.5475,43934.0
2017-01-11 12:55:00,37.85,37.9,37.85,37.88,29872.0,33.5386,33.5829,33.5386,33.5652,29872.0
2017-01-11 13:00:00,37.88,37.9,37.85,37.87,40248.0,33.5652,33.5829,33.5386,33.5563,40248.0
2017-01-11 13:05:00,37.87,37.9,37.85,37.88,38772.0,33.5563,33.5829,33.5386,33.5652,38772.0
2017-01-11 13:10:00,37.88,37.88,37.79,37.83,32194.0,33.5652,33.5652,33.4855,33.5209,32194.0
2017-01-11 13:15:00,37.83,37.84,37.77,37.8,45056.0,33.5209,33.5298,33.4677,33.4943,45056.0
2017-01-11 13:20:00,37.8,37.83,37.79,37.81,35986.0,33.4943,33.5209,33.4855,33.5032,35986.0
2017-01-11 13:25:00,37.81,37.83,37.77,37.8,39618.0,33.5032,33.5209,33.4677,33.4943,39618.0
2017-01-11 13:30:00,37.8,37.81,37.79,37.81,35072.0,33.4943,33.5032,33.4855,33.5032,35072.0
2017-01-11 13:35:00,37.8,37.88,37.8,37.87,65008.0,33.4943,33.5652,33.4943,33.5563,65008.0
2017-01-11 13:40:00,37.86,37.87,37.84,37.85,33256.0,33.5475,33.5563,33.5298,33.5386,33256.0
2017-01-11 13:45:00,37.85,37.91,37.83,37.84,32450.0,33.5386,33.5918,33.5209,33.5298,32450.0
2017-01-11 13:50:00,37.83,37.84,37.81,37.84,40266.0,33.5209,33.5298,33.5032,33.5298,40266.0
2017-01-11 13:55:00,37.84,37.88,37.83,37.83,50700.0,33.5298,33.5652,33.5209,33.5209,50700.0
2017-01-11 14:00:00,37.85,37.85,37.83,37.85,50590.0,33.5386,33.5386,33.5209,33.5386,50590.0
2017-01-11 14:05:00,37.85,37.88,37.84,37.88,70262.0,33.5386,33.5652,33.5298,33.5652,70262.0
2017-01-11 14:10:00,37.87,37.92,37.87,37.91,39384.0,33.5563,33.6006,33.5563,33.5918,39384.0
2017-01-11 14:15:00,37.91,37.95,37.88,37.91,51694.0,33.5918,33.6272,33.5652,33.5918,51694.0
2017-01-11 14:20:00,37.91,37.92,37.89,37.9,61224.0,33.5918,33.6006,33.5741,33.5829,61224.0
2017-01-11 14:25:00,37.91,37.93,37.9,37.92,93454.0,33.5918,33.6095,33.5829,33.6006,93454.0
2017-01-11 14:30:00,37.92,37.96,37.92,37.93,47494.0,33.6006,33.6361,33.6006,33.6095,47494.0
2017-01-11 14:35:00,37.94,38.01,37.93,38.01,40432.0,33.6184,33.6804,33.6095,33.6804,40432.0
2017-01-11 14:40:00,38.01,38.04,37.99,38.03,39160.0,33.6804,33.707,33.6627,33.6981,39160.0
2017-01-11 14:45:00,38.04,38.04,37.97,37.97,46356.0,33.707,33.707,33.645,33.645,46356.0
2017-01-11 14:50:00,37.98,37.98,37.94,37.95,23686.0,33.6538,33.6538,33.6184,33.6272,23686.0
2017-01-11 14:55:00,37.95,37.95,37.92,37.93,50622.0,33.6272,33.6272,33.6006,33.6095,50622.0
2017-01-11 15:00:00,37.93,37.99,37.93,37.99,36158.0,33.6095,33.6627,33.6095,33.6627,36158.0
2017-01-11 15:05:00,37.98,38.01,37.97,37.98,57242.0,33.6538,33.6804,33.645,33.6538,57242.0
2017-01-11 15:10:00,37.98,37.99,37.94,37.94,53910.0,33.6538,33.6627,33.6184,33.6184,53910.0
2017-01-11 15:15:00,37.94,37.99,37.94,37.99,54692.0,33.6184,33.6627,33.6184,33.6627,54692.0
2017-01-11 15:20:00,37.99,38.07,37.99,38.06,62900.0,33.6627,33.7336,33.6627,33.7247,62900.0
2017-01-11 15:25:00,38.06,38.07,37.99,37.99,179488.0,33.7247,33.7336,33.6627,33.6627,179488.0
2017-01-11 15:30:00,37.99,38.06,37.99,38.05,98466.0,33.6627,33.7247,33.6627,33.7158,98466.0
2017-01-11 15:35:00,38.05,38.1,38.04,38.1,105550.0,33.7158,33.7601,33.707,33.7601,105550.0
2017-01-11 15:40:00,38.1,38.11,38.08,38.1,141108.0,33.7601,33.769,33.7424,33.7601,141108.0
2017-01-11 15:45:00,38.1,38.12,38.1,38.1,144096.0,33.7601,33.7779,33.7601,33.7601,144096.0
2017-01-11 15:50:00,38.11,38.13,38.1,38.13,169618.0,33.769,33.7867,33.7601,33.7867,169618.0
2017-01-11 15:55:00,38.13,38.14,38.1,38.11,268034.0,33.7867,33.7956,33.7601,33.769,268034.0
2017-01-12 09:30:00,37.99,38.05,37.84,38.05,127604.0,33.6627,33.7158,33.5298,33.7158,127604.0
2017-01-12 09:35:00,38.04,38.04,37.85,37.85,88998.0,33.707,33.707,33.5386,33.5386,88998.0
2017-01-12 09:40:00,37.88,37.89,37.83,37.87,71418.0,33.5652,33.5741,33.5209,33.5563,71418.0
2017-01-12 09:45:00,37.85,37.92,37.85,37.92,59610.0,33.5386,33.6006,33.5386,33.6006,59610.0
2017-01-12 09:50:00,37.92,37.93,37.86,37.88,92734.0,33.6006,33.6095,33.5475,33.5652,92734.0
2017-01-12 09:55:00,37.89,37.89,37.85,37.87,57242.0,33.5741,33.5741,33.5386,33.5563,57242.0
2017-01-12 10:00:00,37.87,37.91,37.85,37.85,84646.0,33.5563,33.5918,33.5386,33.5386,84646.0
2017-01-12 10:05:00,37.85,37.85,37.76,37.76,61386.0,33.5386,33.5386,33.4589,33.4589,61386.0
2017-01-12 10:10:00,37.77,37.83,37.77,37.81,63820.0,33.4677,33.5209,33.4677,33.5032,63820.0
2017-01-12 10:15:00,37.8,37.82,37.75,37.75,54456.0,33.4943,33.512,33.45,33.45,54456.0
2017-01-12 10:20:00,37.74,37.78,37.74,37.77,40994.0,33.4412,33.4766,33.4412,33.4677,40994.0
2017-01-12 10:25:00,37.77,37.79,37.74,37.79,96762.0,33.4677,33.4855,33.4412,33.4855,96762.0
2017-01-12 10:30:00,37.79,37.79,37.75,37.77,110526.0,33.4855,33.4855,33.45,33.4677,110526.0
2017-01-12 10:35:00,37.77,37.77,37.61,37.65,94066.0,33.4677,33.4677,33.326,33.3614,94066.0
2017-01-12 10:40:00,37.64,37.76,37.64,37.75,56124.0,33.3525,33.4589,33.3525,33.45,56124.0
2017-01-12 10:45:00,37.74,37.77,37.73,37.73,64716.0,33.4412,33.4677,33.4323,33.4323,64716.0
2017-01-12 10:50:00,37.74,37.82,37.74,37.79,103404.0,33.4412,33.512,33.4412,33.4855,103404.0
2017-01-12 10:55:00,37.79,37.82,37.77,37.77,70786.0,33.4855,33.512,33.4677,33.4677,70786.0
2017-01-12 11:00:00,37.77,37.77,37.73,37.74,64378.0,33.4677,33.4677,33.4323,33.4412,64378.0
2017-01-12 11:05:00,37.74,37.78,37.74,37.76,75848.0,33.4412,33.4766,33.4412,33.4589,75848.0
2017-01-12 11:10:00,37.76,37.8,37.74,37.8,56198.0,33.4589,33.4943,33.4412,33.4943,56198.0
2017-01-12 11:15:00,37.79,37.84,37.79,37.8,103544.0,33.4855,33.5298,33.4855,33.4943,103544.0
2017-01-12 11:20:00,37.8,37.83,37.77,37.82,49002.0,33.4943,33.5209,33.4677,33.512,49002.0
2017-01-12 11:25:00,37.82,37.84,37.81,37.82,51586.0,33.512,33.5298,33.5032,33.512,51586.0
2017-01-12 11:30:00,37.83,37.87,37.82,37.85,34438.0,33.5209,33.5563,33.512,33.5386,34438.0
2017-01-12 11:35:00,37.85,37.85,37.82,37.84,31338.0,33.5386,33.5386,33.512,33.5298,31338.0
2017-01-12 11:40:00,37.83,37.84,37.82,37.84,46056.0,33.5209,33.5298,33.512,33.5298,46056.0
2017-01-12 11:45:00,37.84,37.86,37.82,37.85,50434.0,33.5298,33.5475,33.512,33.5386,50434.0
2017-01-12 11:50:00,37.85,37.85,37.81,37.81,29610.0,33.5386,33.5386,33.5032,33.5032,29610.0
2017-01-12 11:55:00,37.81,37.85,37.81,37.85,38102.0,33.5032,33.5386,33.5032,33.5386,38102.0
2017-01-12 12:00:00,37.85,37.88,37.85,37.88,57486.0,33.5386,33.5652,33.5386,33.5652,57486.0
2017-01-12 12:05:00,37.88,37.88,37.85,37.87,25300.0,33.5652,33.5652,33.5386,33.5563,25300.0
2017-01-12 12:10:00,37.88,37.9,37.87,37.88,77542.0,33.5652,33.5829,33.5563,33.5652,77542.0
2017-01-12 12:15:00,37.88,37.94,37.87,37.93,41352.0,33.5652,33.6184,33.5563,33.6095,41352.0
2017-01-12 12:20:00,37.93,37.94,37.88,37.9,38696.0,33.6095,33.6184,33.5652,33.5829,38696.0
2017-01-12 12:25:00,37.89,37.93,37.88,37.88,35486.0,33.5741,33.6095,33.5652,33.5652,35486.0
2017-01-12 12:30:00,37.89,37.92,37.85,37.92,51530.0,33.5741,33.6006,33.5386,33.6006,51530.0
2017-01-12 12:35:00,37.92,37.92,37.88,37.9,61074.0,33.6006,33.6006,33.5652,33.5829,61074.0
2017-01-12 12:40:00,37.91,37.91,37.86,37.86,25726.0,33.5918,33.5918,33.5475,33.5475,25726.0
2017-01-12 12:45:00,37.87,37.88,37.83,37.83,29872.0,33.5563,33.5652,33.5209,33.5209,29872.0
2017-01-12 12:50:00,37.83,37.85,37.83,37.85,12818.0,33.5209,33.5386,33.5209,33.5386,12818.0
2017-01-12 12:55:00,37.84,37.85,37.84,37.84,30426.0,33.5298,33.5386,33.5298,33.5298,30426.0
2017-01-12 13:00:00,37.84,37.88,37.84,37.88,49302.0,33.5298,33.5652,33.5298,33.5652,49302.0
2017-01-12 13:05:00,37.88,37.88,37.85,37.86,42862.0,33.5652,33.5652,33.5386,33.5475,42862.0
2017-01-12 13:10:00,37.86,37.87,37.85,37.86,73804.0,33.5475,33.5563,33.5386,33.5475,73804.0
2017-01-12 13:15:00,37.87,37.88,37.85,37.85,43894.0,33.5563,33.5652,33.5386,33.5386,43894.0
2017-01-12 13:20:00,37.85,37.87,37.81,37.82,52368.0,33.5386,33.5563,33.5032,33.512,52368.0
2017-01-12 13:25:00,37.82,37.84,37.81,37.83,53456.0,33.512,33.5298,33.5032,33.5209,53456.0
2017-01-12 13:30:00,37.83,37.85,37.83,37.85,29030.0,33.5209,33.5386,33.5209,33.5386,29030.0
2017-01-12 13:35:00,37.85,37.87,37.84,37.85,49896.0,33.5386,33.5563,33.5298,33.5386,49896.0
2017-01-12 13:40:00,37.84,37.87,37.84,37.84,58968.0,33.5298,33.5563,33.5298,33.5298,58968.0
2017-01-12 13:45:00,37.84,37.88,37.84,37.88,45044.0,33.5298,33.5652,33.5298,33.5652,45044.0
2017-01-12 13:50:00,37.88,37.88,37.87,37.88,199606.0,33.5652,33.5652,33.5563,33.5652,199606.0
2017-01-12 13:55:00,37.88,37.9,37.85,37.85,168670.0,33.5652,33.5829,33.5386,33.5386,168670.0
2017-01-12 14:00:00,37.85,37.88,37.85,37.88,60126.0,33.5386,33.5652,33.5386,33.5652,60126.0
2017-01-12 14:05:00,37.88,37.88,37.87,37.88,68664.0,33.5652,33.5652,33.5563,33.5652,68664.0
2017-01-12 14:10:00,37.88,37.88,37.87,37.87,40630.0,33.5652,33.5652,33.5563,33.5563,40630.0
2017-01-12 14:15:00,37.86,37.88,37.85,37.87,52000.0,33.5475,33.5652,33.5386,33.5563,52000.0
2017-01-12 14:20:00,37.87,37.89,37.86,37.87,80128.0,33.5563,33.5741,33.5475,33.5563,80128.0
2017-01-12 14:25:00,37.87,37.88,37.85,37.86,68920.0,33.5563,33.5652,33.5386,33.5475,68920.0
2017-01-12 14:30:00,37.85,37.89,37.85,37.89,82024.0,33.5386,33.5741,33.5386,33.5741,82024.0
2017-01-12 14:35:00,37.88,37.96,37.88,37.95,119912.0,33.5652,33.6361,33.5652,33.6272,119912.0
2017-01-12 14:40:00,37.96,37.98,37.95,37.96,102482.0,33.6361,33.6538,33.6272,33.6361,102482.0
2017-01-12 14:45:00,37.96,37.98,37.94,37.94,68926.0,33.6361,33.6538,33.6184,33.6184,68926.0
2017-01-12 14:50:00,37.94,37.98,37.94,37.97,90100.0,33.6184,33.6538,33.6184,33.645,90100.0
2017-01-12 14:55:00,37.97,38.0,37.97,37.99,163320.0,33.645,33.6715,33.645,33.6627,163320.0
2017-01-12 15:00:00,37.99,38.05,37.99,38.02,185268.0,33.6627,33.7158,33.6627,33.6893,185268.0
2017-01-12 15:05:00,38.02,38.03,37.96,37.96,68278.0,33.6893,33.6981,33.6361,33.6361,68278.0
2017-01-12 15:10:00,37.96,37.99,37.94,37.94,131318.0,33.6361,33.6627,33.6184,33.6184,131318.0
2017-01-12 15:15:00,37.95,37.96,37.94,37.96,117706.0,33.6272,33.6361,33.6184,33.6361,117706.0
2017-01-12 15:20:00,37.95,37.96,37.91,37.91,161496.0,33.6272,33.6361,33.5918,33.5918,161496.0
2017-01-12 15:25:00,37.91,37.97,37.91,37.96,64204.0,33.5918,33.645,33.5918,33.6361,64204.0
2017-01-12 15:30:00,37.96,38.0,37.96,37.98,62546.0,33.6361,33.6715,33.6361,33.6538,62546.0
2017-01-12 15:35:00,37.98,38.0,37.97,37.99,70182.0,33.6538,33.6715,33.645,33.6627,70182.0
2017-01-12 15:40:00,38.0,38.01,37.97,37.99,87168.0,33.6715,33.6804,33.645,33.6627,87168.0
2017-01-12 15:45:00,37.99,38.02,37.99,38.01,151620.0,33.6627,33.6893,33.6627,33.6804,151620.0
2017-01-12 15:50:00,38.01,38.02,37.95,37.95,94918.0,33.6804,33.6893,33.6272,33.6272,94918.0
2017-01-12 15:55:00,37.96,37.99,37.95,37.97,239642.0,33.6361,33.6627,33.6272,33.645,239642.0
2017-01-13 09:30:00,37.91,38.23,37.89,38.17,142964.0,33.5918,33.8753,33.5741,33.8222,142964.0
2017-01-13 09:35:00,38.19,38.22,38.13,38.17,137884.0,33.8399,33.8665,33.7867,33.8222,137884.0
2017-01-13 09:40:00,38.18,38.19,38.1,38.13,54984.0,33.831,33.8399,33.7601,33.7867,54984.0
2017-01-13 09:45:00,38.15,38.15,38.06,38.08,36790.0,33.8045,33.8045,33.7247,33.7424,36790.0
2017-01-13 09:50:00,38.08,38.14,38.07,38.08,36062.0,33.7424,33.7956,33.7336,33.7424,36062.0
2017-01-13 09:55:00,38.08,38.13,38.06,38.13,236176.0,33.7424,33.7867,33.7247,33.7867,236176.0
2017-01-13 10:00:00,38.12,38.15,38.08,38.1,70388.0,33.7779,33.8045,33.7424,33.7601,70388.0
2017-01-13 10:05:00,38.11,38.12,38.06,38.09,97990.0,33.769,33.7779,33.7247,33.7513,97990.0
2017-01-13 10:10:00,38.09,38.13,38.05,38.05,83890.0,33.7513,33.7867,33.7158,33.7158,83890.0
2017-01-13 10:15:00,38.04,38.11,38.04,38.1,63846.0,33.707,33.769,33.707,33.7601,63846.0
2017-01-13 10:20:00,38.1,38.11,38.06,38.07,40716.0,33.7601,33.769,33.7247,33.7336,40716.0
2017-01-13 10:25:00,38.07,38.09,38.06,38.06,22052.0,33.7336,33.7513,33.7247,33.7247,22052.0
2017-01-13 10:30:00,38.07,38.09,38.04,38.04,26426.0,33.7336,33.7513,33.707,33.707,26426.0
2017-01-13 10:35:00,38.02,38.06,38.02,38.05,26414.0,33.6893,33.7247,33.6893,33.7158,26414.0
2017-01-13 10:40:00,38.05,38.05,38.01,38.02,28290.0,33.7158,33.7158,33.6804,33.6893,28290.0
2017-01-13 10:45:00,38.02,38.06,38.02,38.03,41310.0,33.6893,33.7247,33.6893,33.6981,41310.0
2017-01-13 10:50:00,38.04,38.05,38.01,38.02,40234.0,33.707,33.7158,33.6804,33.6893,40234.0
2017-01-13 10:55:00,38.02,38.05,38.02,38.05,46602.0,33.6893,33.7158,33.6893,33.7158,46602.0
2017-01-13 11:00:00,38.04,38.05,38.02,38.02,49802.0,33.707,33.7158,33.6893,33.6893,49802.0
2017-01-13 11:05:00,38.03,38.04,38.0,38.02,20204.0,33.6981,33.707,33.6715,33.6893,20204.0
2017-01-13 11:10:00,38.03,38.04,38.02,38.02,31842.0,33.6981,33.707,33.6893,33.6893,31842.0
2017-01-13 11:15:00,38.02,38.02,38.01,38.02,37628.0,33.6893,33.6893,33.6804,33.6893,37628.0
2017-01-13 11:20:00,38.02,38.03,38.01,38.01,26432.0,33.6893,33.6981,33.6804,33.6804,26432.0
2017-01-13 11:25:00,38.01,38.03,38.01,38.02,21536.0,33.6804,33.6981,33.6804,33.6893,21536.0
2017-01-13 11:30:00,38.03,38.09,38.03,38.09,48426.0,33.6981,33.7513,33.6981,33.7513,48426.0
2017-01-13 11:35:00,38.09,38.11,38.06,38.06,64992.0,33.7513,33.769,33.7247,33.7247,64992.0
2017-01-13 11:40:00,38.07,38.08,38.03,38.03,224032.0,33.7336,33.7424,33.6981,33.6981,224032.0
2017-01-13 11:45:00,38.03,38.04,38.03,38.04,24896.0,33.6981,33.707,33.6981,33.707,24896.0
2017-01-13 11:50:00,38.04,38.04,38.02,38.02,35334.0,33.707,33.707,33.6893,33.6893,35334.0
2017-01-13 11:55:00,38.03,38.04,38.02,38.04,44316.0,33.6981,33.707,33.6893,33.707,44316.0
2017-01-13 12:00:00,38.03,38.04,38.02,38.03,37510.0,33.6981,33.707,33.6893,33.6981,37510.0
2017-01-13 12:05:00,38.02,38.04,38.02,38.04,29386.0,33.6893,33.707,33.6893,33.707,29386.0
2017-01-13 12:10:00,38.03,38.04,38.02,38.03,57698.0,33.6981,33.707,33.6893,33.6981,57698.0
2017-01-13 12:15:00,38.03,38.04,37.99,38.01,36432.0,33.6981,33.707,33.6627,33.6804,36432.0
2017-01-13 12:20:00,38.01,38.04,38.01,38.03,12638.0,33.6804,33.707,33.6804,33.6981,12638.0
2017-01-13 12:25:00,38.03,38.04,38.02,38.03,11606.0,33.6981,33.707,33.6893,33.6981,11606.0
2017-01-13 12:30:00,38.04,38.04,38.02,38.03,17824.0,33.707,33.707,33.6893,33.6981,17824.0
2017-01-13 12:35:00,38.02,38.03,38.02,38.03,19912.0,33.6893,33.6981,33.6893,33.6981,19912.0
2017-01-13 12:40:00,38.02,38.03,38.02,38.02,12900.0,33.6893,33.6981,33.6893,33.6893,12900.0
2017-01-13 12:45:00,38.03,38.03,37.99,38.0,30422.0,33.6981,33.6981,33.6627,33.6715,30422.0
2017-01-13 12:50:00,38.01,38.07,38.0,38.07,23008.0,33.6804,33.7336,33.6715,33.7336,23008.0
2017-01-13 12:55:00,38.06,38.06,38.05,38.06,20794.0,33.7247,33.7247,33.7158,33.7247,20794.0
2017-01-13 13:00:00,38.05,38.05,38.02,38.02,32636.0,33.7158,33.7158,33.6893,33.6893,32636.0
2017-01-13 13:05:00,38.02,38.02,38.01,38.02,37110.0,33.6893,33.6893,33.6804,33.6893,37110.0
2017-01-13 13:10:00,38.02,38.02,38.01,38.02,95682.0,33.6893,33.6893,33.6804,33.6893,95682.0
2017-01-13 13:15:00,38.02,38.02,37.99,37.99,162326.0,33.6893,33.6893,33.6627,33.6627,162326.0
2017-01-13 13:20:00,38.0,38.02,38.0,38.01,347426.0,33.6715,33.6893,33.6715,33.6804,347426.0
2017-01-13 13:25:00,38.02,38.02,37.97,37.98,60362.0,33.6893,33.6893,33.645,33.6538,60362.0
2017-01-13 13:30:00,37.98,37.99,37.97,37.99,20390.0,33.6538,33.6627,33.645,33.6627,20390.0
2017-01-13 13:35:00,37.99,37.99,37.95,37.96,21606.0,33.6627,33.6627,33.6272,33.6361,21606.0
2017-01-13 13:40:00,37.96,37.99,37.96,37.98,26298.0,33.6361,33.6627,33.6361,33.6538,26298.0
2017-01-13 13:45:00,37.99,37.99,37.98,37.98,21768.0,33.6627,33.6627,33.6538,33.6538,21768.0
2017-01-13 13:50:00,37.98,37.98,37.95,37.95,19462.0,33.6538,33.6538,33.6272,33.6272,19462.0
2017-01-13 13:55:00,37.95,37.97,37.94,37.95,41476.0,33.6272,33.645,33.6184,33.6272,41476.0
2017-01-13 14:00:00,37.95,37.98,37.95,37.96,28422.0,33.6272,33.6538,33.6272,33.6361,28422.0
2017-01-13 14:05:00,37.97,37.99,37.97,37.97,39078.0,33.645,33.6627,33.645,33.645,39078.0
2017-01-13 14:10:00,37.97,37.97,37.95,37.96,24932.0,33.645,33.645,33.6272,33.6361,24932.0
2017-01-13 14:15:00,37.96,37.97,37.94,37.95,72850.0,33.6361,33.645,33.6184,33.6272,72850.0
2017-01-13 14:20:00,37.96,37.97,37.92,37.94,86414.0,33.6361,33.645,33.6006,33.6184,86414.0
2017-01-13 14:25:00,37.93,37.95,37.93,37.94,62612.0,33.6095,33.6272,33.6095,33.6184,62612.0
2017-01-13 14:30:00,37.93,37.98,37.93,37.97,38214.0,33.6095,33.6538,33.6095,33.645,38214.0
2017-01-13 14:35:00,37.97,37.97,37.93,37.93,45220.0,33.645,33.645,33.6095,33.6095,45220.0
2017-01-13 14:40:00,37.93,37.94,37.92,37.93,32252.0,33.6095,33.6184,33.6006,33.6095,32252.0
2017-01-13 14:45:00,37.94,37.94,37.93,37.93,24980.0,33.6184,33.6184,33.6095,33.6095,24980.0
2017-01-13 14:50:00,37.93,37.95,37.92,37.95,38674.0,33.6095,33.6272,33.6006,33.6272,38674.0
2017-01-13 14:55:00,37.94,37.99,37.94,37.97,49796.0,33.6184,33.6627,33.6184,33.645,49796.0
2017-01-13 15:00:00,37.98,37.98,37.97,37.98,77424.0,33.6538,33.6538,33.645,33.6538,77424.0
2017-01-13 15:05:00,37.98,37.98,37.97,37.98,35776.0,33.6538,33.6538,33.645,33.6538,35776.0
2017-01-13 15:10:00,37.98,37.98,37.95,37.96,26566.0,33.6538,33.6538,33.6272,33.6361,26566.0
2017-01-13 15:15:00,37.97,37.97,37.95,37.97,31604.0,33.645,33.645,33.6272,33.645,31604.0
2017-01-13 15:20:00,37.97,37.99,37.97,37.99,39982.0,33.645,33.6627,33.645,33.6627,39982.0
2017-01-13 15:25:00,37.99,38.02,37.99,38.0,47322.0,33.6627,33.6893,33.6627,33.6715,47322.0
2017-01-13 15:30:00,38.0,38.01,37.99,38.01,37174.0,33.6715,33.6804,33.6627,33.6804,37174.0
2017-01-13 15:35:00,38.01,38.02,37.99,38.02,41514.0,33.6804,33.6893,33.6627,33.6893,41514.0
2017-01-13 15:40:00,38.02,38.02,38.01,38.01,47154.0,33.6893,33.6893,33.6804,33.6804,47154.0
2017-01-13 15:45:00,38.02,38.02,37.96,37.96,119568.0,33.6893,33.6893,33.6361,33.6361,119568.0
2017-01-13 15:50:00,37.96,37.98,37.96,37.98,94752.0,33.6361,33.6538,33.6361,33.6538,94752.0
2017-01-13 15:55:00,37.98,37.98,37.96,37.97,222650.0,33.6538,33.6538,33.6361,33.645,222650.0
2017-01-17 09:30:00,38.04,38.6,38.0,38.43,207590.0,33.707,34.2032,33.6715,34.0526,207590.0
2017-01-17 09:35:00,38.47,38.48,38.38,38.39,69214.0,34.088,34.0969,34.0083,34.0171,69214.0
2017-01-17 09:40:00,38.37,38.41,38.27,38.33,88444.0,33.9994,34.0348,33.9108,33.9639,88444.0
2017-01-17 09:45:00,38.33,38.34,38.2,38.21,148310.0,33.9639,33.9728,33.8488,33.8576,148310.0
2017-01-17 09:50:00,38.2,38.26,38.2,38.24,153830.0,33.8488,33.9019,33.8488,33.8842,153830.0
2017-01-17 09:55:00,38.24,38.35,38.23,38.29,37598.0,33.8842,33.9817,33.8753,33.9285,37598.0
2017-01-17 10:00:00,38.3,38.3,38.24,38.27,37770.0,33.9374,33.9374,33.8842,33.9108,37770.0
2017-01-17 10:05:00,38.28,38.35,38.24,38.35,90158.0,33.9196,33.9817,33.8842,33.9817,90158.0
2017-01-17 10:10:00,38.35,38.37,38.3,38.35,66038.0,33.9817,33.9994,33.9374,33.9817,66038.0
2017-01-17 10:15:00,38.35,38.42,38.3,38.3,47244.0,33.9817,34.0437,33.9374,33.9374,47244.0
2017-01-17 10:20:00,38.32,38.33,38.29,38.3,56362.0,33.9551,33.9639,33.9285,33.9374,56362.0
2017-01-17 10:25:00,38.3,38.34,38.28,38.3,55730.0,33.9374,33.9728,33.9196,33.9374,55730.0
2017-01-17 10:30:00,38.31,38.31,38.27,38.3,65036.0,33.9462,33.9462,33.9108,33.9374,65036.0
2017-01-17 10:35:00,38.3,38.34,38.29,38.32,51014.0,33.9374,33.9728,33.9285,33.9551,51014.0
2017-01-17 10:40:00,38.32,38.38,38.31,38.37,36106.0,33.9551,34.0083,33.9462,33.9994,36106.0
2017-01-17 10:45:00,38.37,38.38,38.33,38.34,27464.0,33.9994,34.0083,33.9639,33.9728,27464.0
2017-01-17 10:50:00,38.35,38.38,38.35,38.38,26754.0,33.9817,34.0083,33.9817,34.0083,26754.0
2017-01-17 10:55:00,38.37,38.37,38.26,38.33,94314.0,33.9994,33.9994,33.9019,33.9639,94314.0
2017-01-17 11:00:00,38.33,38.38,38.32,38.38,56778.0,33.9639,34.0083,33.9551,34.0083,56778.0
2017-01-17 11:05:00,38.38,38.44,38.37,38.42,57586.0,34.0083,34.0614,33.9994,34.0437,57586.0
2017-01-17 11:10:00,38.42,38.45,38.37,38.45,222736.0,34.0437,34.0703,33.9994,34.0703,222736.0
2017-01-17 11:15:00,38.45,38.48,38.43,38.43,66150.0,34.0703,34.0969,34.0526,34.0526,66150.0
2017-01-17 11:20:00,38.44,38.45,38.43,38.44,53038.0,34.0614,34.0703,34.0526,34.0614,53038.0
2017-01-17 11:25:00,38.44,38.47,38.41,38.46,48294.0,34.0614,34.088,34.0348,34.0791,48294.0
2017-01-17 11:30:00,38.46,38.46,38.41,38.44,21818.0,34.0791,34.0791,34.0348,34.0614,21818.0
2017-01-17 11:35:00,38.43,38.47,38.42,38.42,27764.0,34.0526,34.088,34.0437,34.0437,27764.0
2017-01-17 11:40:00,38.43,38.45,38.43,38.43,42498.0,34.0526,34.0703,34.0526,34.0526,42498.0
2017-01-17 11:45:00,38.43,38.47,38.42,38.47,34656.0,34.0526,34.088,34.0437,34.088,34656.0
2017-01-17 11:50:00,38.46,38.47,38.41,38.41,31532.0,34.0791,34.088,34.0348,34.0348,31532.0
2017-01-17 11:55:00,38.42,38.44,38.4,38.4,38506.0,34.0437,34.0614,34.026,34.026,38506.0
2017-01-17 12:00:00,38.4,38.44,38.4,38.44,43826.0,34.026,34.0614,34.026,34.0614,43826.0
2017-01-17 12:05:00,38.43,38.43,38.38,38.38,30552.0,34.0526,34.0526,34.0083,34.0083,30552.0
2017-01-17 12:10:00,38.39,38.39,38.35,38.35,38728.0,34.0171,34.0171,33.9817,33.9817,38728.0
2017-01-17 12:15:00,38.35,38.38,38.34,38.35,34706.0,33.9817,34.0083,33.9728,33.9817,34706.0
2017-01-17 12:20:00,38.35,38.38,38.31,38.37,295026.0,33.9817,34.0083,33.9462,33.9994,295026.0
2017-01-17 12:25:00,38.38,38.46,38.38,38.44,67830.0,34.0083,34.0791,34.0083,34.0614,67830.0
2017-01-17 12:30:00,38.46,38.48,38.45,38.48,26932.0,34.0791,34.0969,34.0703,34.0969,26932.0
2017-01-17 12:35:00,38.48,38.48,38.43,38.44,57676.0,34.0969,34.0969,34.0526,34.0614,57676.0
2017-01-17 12:40:00,38.43,38.45,38.42,38.43,38856.0,34.0526,34.0703,34.0437,34.0526,38856.0
2017-01-17 12:45:00,38.42,38.45,38.4,38.44,29046.0,34.0437,34.0703,34.026,34.0614,29046.0
2017-01-17 12:50:00,38.44,38.45,38.43,38.44,40916.0,34.0614,34.0703,34.0526,34.0614,40916.0
2017-01-17 12:55:00,38.44,38.46,38.43,38.45,257548.0,34.0614,34.0791,34.0526,34.0703,257548.0
2017-01-17 13:00:00,38.44,38.45,38.42,38.45,21134.0,34.0614,34.0703,34.0437,34.0703,21134.0
2017-01-17 13:05:00,38.45,38.45,38.43,38.43,14790.0,34.0703,34.0703,34.0526,34.0526,14790.0
2017-01-17 13:10:00,38.43,38.45,38.43,38.45,13812.0,34.0526,34.0703,34.0526,34.0703,13812.0
2017-01-17 13:15:00,38.45,38.47,38.45,38.46,32086.0,34.0703,34.088,34.0703,34.0791,32086.0
2017-01-17 13:20:00,38.46,38.48,38.45,38.48,59104.0,34.0791,34.0969,34.0703,34.0969,59104.0
2017-01-17 13:25:00,38.48,38.49,38.47,38.48,46038.0,34.0969,34.1057,34.088,34.0969,46038.0
2017-01-17 13:30:00,38.48,38.51,38.47,38.51,80786.0,34.0969,34.1234,34.088,34.1234,80786.0
2017-01-17 13:35:00,38.49,38.49,38.46,38.46,33724.0,34.1057,34.1057,34.0791,34.0791,33724.0
2017-01-17 13:40:00,38.46,38.47,38.43,38.43,30400.0,34.0791,34.088,34.0526,34.0526,30400.0
2017-01-17 13:45:00,38.43,38.43,38.4,38.43,24590.0,34.0526,34.0526,34.026,34.0526,24590.0
2017-01-17 13:50:00,38.43,38.43,38.38,38.4,35038.0,34.0526,34.0526,34.0083,34.026,35038.0
2017-01-17 13:55:00,38.4,38.42,38.4,38.4,35650.0,34.026,34.0437,34.026,34.026,35650.0
2017-01-17 14:00:00,38.4,38.43,38.38,38.39,148738.0,34.026,34.0526,34.0083,34.0171,148738.0
2017-01-17 14:05:00,38.39,38.42,38.38,38.4,67338.0,34.0171,34.0437,34.0083,34.026,67338.0
2017-01-17 14:10:00,38.4,38.42,38.4,38.42,38698.0,34.026,34.0437,34.026,34.0437,38698.0
2017-01-17 14:15:00,38.42,38.42,38.36,38.36,36926.0,34.0437,34.0437,33.9905,33.9905,36926.0
2017-01-17 14:20:00,38.36,38.36,38.31,38.36,68498.0,33.9905,33.9905,33.9462,33.9905,68498.0
2017-01-17 14:25:00,38.36,38.36,38.33,38.33,170842.0,33.9905,33.9905,33.9639,33.9639,170842.0
2017-01-17 14:30:00,38.33,38.35,38.33,38.33,81064.0,33.9639,33.9817,33.9639,33.9639,81064.0
2017-01-17 14:35:00,38.33,38.33,38.31,38.33,67300.0,33.9639,33.9639,33.9462,33.9639,67300.0
2017-01-17 14:40:00,38.33,38.33,38.31,38.32,93098.0,33.9639,33.9639,33.9462,33.9551,93098.0
2017-01-17 14:45:00,38.32,38.35,38.32,38.35,52490.0,33.9551,33.9817,33.9551,33.9817,52490.0
2017-01-17 14:50:00,38.35,38.37,38.34,38.37,101776.0,33.9817,33.9994,33.9728,33.9994,101776.0
2017-01-17 14:55:00,38.37,38.37,38.35,38.35,49188.0,33.9994,33.9994,33.9817,33.9817,49188.0
2017-01-17 15:00:00,38.35,38.36,38.31,38.32,57706.0,33.9817,33.9905,33.9462,33.9551,57706.0
2017-01-17 15:05:00,38.32,38.33,38.27,38.27,46118.0,33.9551,33.9639,33.9108,33.9108,46118.0
2017-01-17 15:10:00,38.27,38.33,38.27,38.32,57504.0,33.9108,33.9639,33.9108,33.9551,57504.0
2017-01-17 15:15:00,38.32,38.34,38.31,38.34,41104.0,33.9551,33.9728,33.9462,33.9728,41104.0
2017-01-17 15:20:00,38.32,38.32,38.3,38.3,33094.0,33.9551,33.9551,33.9374,33.9374,33094.0
2017-01-17 15:25:00,38.29,38.31,38.28,38.29,45422.0,33.9285,33.9462,33.9196,33.9285,45422.0
2017-01-17 15:30:00,38.29,38.34,38.29,38.34,47208.0,33.9285,33.9728,33.9285,33.9728,47208.0
2017-01-17 15:35:00,38.33,38.37,38.33,38.36,65718.0,33.9639,33.9994,33.9639,33.9905,65718.0
2017-01-17 15:40:00,38.36,38.41,38.35,38.41,134988.0,33.9905,34.0348,33.9817,34.0348,134988.0
2017-01-17 15:45:00,38.41,38.43,38.37,38.38,191894.0,34.0348,34.0526,33.9994,34.0083,191894.0
2017-01-17 15:50:00,38.38,38.4,38.38,38.38,100728.0,34.0083,34.026,34.0083,34.0083,100728.0
2017-01-17 15:55:00,38.39,38.4,38.37,38.38,393378.0,34.0171,34.026,33.9994,34.0083,393378.0
2017-01-18 09:30:00,38.49,38.54,38.41,38.44,195966.0,34.1057,34.15,34.0348,34.0614,195966.0
2017-01-18 09:35:00,38.43,38.49,38.3,38.46,138586.0,34.0526,34.1057,33.9374,34.0791,138586.0
2017-01-18 09:40:00,38.46,38.49,38.43,38.44,89684.0,34.0791,34.1057,34.0526,34.0614,89684.0
2017-01-18 09:45:00,38.44,38.45,38.35,38.37,105234.0,34.0614,34.0703,33.9817,33.9994,105234.0
2017-01-18 09:50:00,38.38,38.42,38.37,38.38,89878.0,34.0083,34.0437,33.9994,34.0083,89878.0
2017-01-18 09:55:00,38.39,38.4,38.34,38.39,90410.0,34.0171,34.026,33.9728,34.0171,90410.0
2017-01-18 10:00:00,38.4,38.42,38.37,38.4,70776.0,34.026,34.0437,33.9994,34.026,70776.0
2017-01-18 10:05:00,38.4,38.43,38.39,38.41,93056.0,34.026,34.0526,34.0171,34.0348,93056.0
2017-01-18 10:10:00,38.42,38.43,38.38,38.41,87824.0,34.0437,34.0526,34.0083,34.0348,87824.0
2017-01-18 10:15:00,38.41,38.43,38.41,38.41,67842.0,34.0348,34.0526,34.0348,34.0348,67842.0
2017-01-18 10:20:00,38.41,38.41,38.27,38.27,135810.0,34.0348,34.0348,33.9108,33.9108,135810.0
2017-01-18 10:25:00,38.27,38.27,38.23,38.24,58182.0,33.9108,33.9108,33.8753,33.8842,58182.0
2017-01-18 10:30:00,38.24,38.26,38.2,38.2,46162.0,33.8842,33.9019,33.8488,33.8488,46162.0
2017-01-18 10:35:00,38.21,38.27,38.21,38.25,83182.0,33.8576,33.9108,33.8576,33.8931,83182.0
2017-01-18 10:40:00,38.25,38.29,38.24,38.27,91520.0,33.8931,33.9285,33.8842,33.9108,91520.0
2017-01-18 10:45:00,38.27,38.29,38.24,38.26,99726.0,33.9108,33.9285,33.8842,33.9019,99726.0
2017-01-18 10:50:00,38.25,38.27,38.22,38.22,73376.0,33.8931,33.9108,33.8665,33.8665,73376.0
2017-01-18 10:55:00,38.22,38.23,38.17,38.21,65372.0,33.8665,33.8753,33.8222,33.8576,65372.0
2017-01-18 11:00:00,38.21,38.22,38.19,38.2,91154.0,33.8576,33.8665,33.8399,33.8488,91154.0
2017-01-18 11:05:00,38.2,38.22,38.16,38.19,102100.0,33.8488,33.8665,33.8133,33.8399,102100.0
2017-01-18 11:10:00,38.19,38.23,38.18,38.22,56190.0,33.8399,33.8753,33.831,33.8665,56190.0
2017-01-18 11:15:00,38.22,38.23,38.21,38.21,54146.0,33.8665,33.8753,33.8576,33.8576,54146.0
2017-01-18 11:20:00,38.21,38.21,38.17,38.18,89934.0,33.8576,33.8576,33.8222,33.831,89934.0
2017-01-18 11:25:00,38.18,38.19,38.16,38.17,44256.0,33.831,33.8399,33.8133,33.8222,44256.0
2017-01-18 11:30:00,38.17,38.21,38.17,38.21,78880.0,33.8222,33.8576,33.8222,33.8576,78880.0
2017-01-18 11:35:00,38.21,38.24,38.19,38.21,121214.0,33.8576,33.8842,33.8399,33.8576,121214.0
2017-01-18 11:40:00,38.21,38.21,38.16,38.17,93228.0,33.8576,33.8576,33.8133,33.8222,93228.0
2017-01-18 11:45:00,38.17,38.27,38.17,38.27,70618.0,33.8222,33.9108,33.8222,33.9108,70618.0
2017-01-18 11:50:00,38.27,38.32,38.27,38.3,53734.0,33.9108,33.9551,33.9108,33.9374,53734.0
2017-01-18 11:55:00,38.3,38.3,38.22,38.24,59228.0,33.9374,33.9374,33.8665,33.8842,59228.0
2017-01-18 12:00:00,38.24,38.29,38.23,38.26,50582.0,33.8842,33.9285,33.8753,33.9019,50582.0
2017-01-18 12:05:00,38.26,38.28,38.26,38.27,26178.0,33.9019,33.9196,33.9019,33.9108,26178.0
2017-01-18 12:10:00,38.27,38.3,38.25,38.29,37232.0,33.9108,33.9374,33.8931,33.9285,37232.0
2017-01-18 12:15:00,38.29,38.3,38.22,38.22,43760.0,33.9285,33.9374,33.8665,33.8665,43760.0
2017-01-18 12:20:00,38.22,38.22,38.17,38.17,41780.0,33.8665,33.8665,33.8222,33.8222,41780.0
2017-01-18 12:25:00,38.17,38.19,38.14,38.18,67552.0,33.8222,33.8399,33.7956,33.831,67552.0
2017-01-18 12:30:00,38.17,38.2,38.17,38.19,39382.0,33.8222,33.8488,33.8222,33.8399,39382.0
2017-01-18 12:35:00,38.19,38.22,38.19,38.19,39346.0,33.8399,33.8665,33.8399,33.8399,39346.0
2017-01-18 12:40:00,38.18,38.21,38.18,38.21,32500.0,33.831,33.8576,33.831,33.8576,32500.0
2017-01-18 12:45:00,38.2,38.21,38.19,38.19,37198.0,33.8488,33.8576,33.8399,33.8399,37198.0
2017-01-18 12:50:00,38.19,38.2,38.17,38.18,62606.0,33.8399,33.8488,33.8222,33.831,62606.0
2017-01-18 12:55:00,38.18,38.2,38.17,38.18,33422.0,33.831,33.8488,33.8222,33.831,33422.0
2017-01-18 13:00:00,38.18,38.19,38.17,38.18,38150.0,33.831,33.8399,33.8222,33.831,38150.0
2017-01-18 13:05:00,38.18,38.19,38.16,38.16,68106.0,33.831,33.8399,33.8133,33.8133,68106.0
2017-01-18 13:10:00,38.16,38.19,38.15,38.16,35934.0,33.8133,33.8399,33.8045,33.8133,35934.0
2017-01-18 13:15:00,38.16,38.2,38.16,38.2,13250.0,33.8133,33.8488,33.8133,33.8488,13250.0
2017-01-18 13:20:00,38.19,38.19,38.14,38.14,43884.0,33.8399,33.8399,33.7956,33.7956,43884.0
2017-01-18 13:25:00,38.15,38.16,38.14,38.15,23052.0,33.8045,33.8133,33.7956,33.8045,23052.0
2017-01-18 13:30:00,38.15,38.19,38.15,38.16,31786.0,33.8045,33.8399,33.8045,33.8133,31786.0
2017-01-18 13:35:00,38.17,38.18,38.17,38.17,32794.0,33.8222,33.831,33.8222,33.8222,32794.0
2017-01-18 13:40:00,38.18,38.19,38.17,38.18,28958.0,33.831,33.8399,33.8222,33.831,28958.0
2017-01-18 13:45:00,38.18,38.19,38.16,38.16,40584.0,33.831,33.8399,33.8133,33.8133,40584.0
2017-01-18 13:50:00,38.16,38.17,38.15,38.17,35022.0,33.8133,33.8222,33.8045,33.8222,35022.0
2017-01-18 13:55:00,38.17,38.17,38.13,38.14,37130.0,33.8222,33.8222,33.7867,33.7956,37130.0
2017-01-18 14:00:00,38.14,38.15,38.13,38.14,58472.0,33.7956,33.8045,33.7867,33.7956,58472.0
2017-01-18 14:05:00,38.13,38.16,38.13,38.15,46022.0,33.7867,33.8133,33.7867,33.8045,46022.0
2017-01-18 14:10:00,38.15,38.16,38.14,38.15,33132.0,33.8045,33.8133,33.7956,33.8045,33132.0
2017-01-18 14:15:00,38.14,38.24,38.14,38.24,102668.0,33.7956,33.8842,33.7956,33.8842,102668.0
2017-01-18 14:20:00,38.24,38.27,38.24,38.24,61522.0,33.8842,33.9108,33.8842,33.8842,61522.0
2017-01-18 14:25:00,38.25,38.27,38.24,38.27,54332.0,33.8931,33.9108,33.8842,33.9108,54332.0
2017-01-18 14:30:00,38.28,38.29,38.26,38.27,41908.0,33.9196,33.9285,33.9019,33.9108,41908.0
2017-01-18 14:35:00,38.27,38.27,38.23,38.23,45894.0,33.9108,33.9108,33.8753,33.8753,45894.0
2017-01-18 14:40:00,38.23,38.24,38.21,38.21,49074.0,33.8753,33.8842,33.8576,33.8576,49074.0
2017-01-18 14:45:00,38.22,38.23,38.2,38.22,71280.0,33.8665,33.8753,33.8488,33.8665,71280.0
2017-01-18 14:50:00,38.22,38.23,38.21,38.21,70456.0,33.8665,33.8753,33.8576,33.8576,70456.0
2017-01-18 14:55:00,38.21,38.23,38.21,38.23,52556.0,33.8576,33.8753,33.8576,33.8753,52556.0
2017-01-18 15:00:00,38.24,38.25,38.23,38.25,73376.0,33.8842,33.8931,33.8753,33.8931,73376.0
2017-01-18 15:05:00,38.25,38.26,38.23,38.23,71170.0,33.8931,33.9019,33.8753,33.8753,71170.0
2017-01-18 15:10:00,38.23,38.29,38.23,38.29,58882.0,33.8753,33.9285,33.8753,33.9285,58882.0
2017-01-18 15:15:00,38.3,38.31,38.28,38.3,62136.0,33.9374,33.9462,33.9196,33.9374,62136.0
2017-01-18 15:20:00,38.3,38.31,38.28,38.3,42866.0,33.9374,33.9462,33.9196,33.9374,42866.0
2017-01-18 15:25:00,38.29,38.31,38.28,38.3,62216.0,33.9285,33.9462,33.9196,33.9374,62216.0
2017-01-18 15:30:00,38.3,38.32,38.3,38.31,50442.0,33.9374,33.9551,33.9374,33.9462,50442.0
2017-01-18 15:35:00,38.31,38.34,38.3,38.34,80674.0,33.9462,33.9728,33.9374,33.9728,80674.0
2017-01-18 15:40:00,38.34,38.35,38.32,38.32,87280.0,33.9728,33.9817,33.9551,33.9551,87280.0
2017-01-18 15:45:00,38.32,38.35,38.32,38.33,101296.0,33.9551,33.9817,33.9551,33.9639,101296.0
2017-01-18 15:50:00,38.33,38.35,38.33,38.34,173432.0,33.9639,33.9817,33.9639,33.9728,173432.0
2017-01-18 15:55:00,38.35,38.36,38.34,38.35,290048.0,33.9817,33.9905,33.9728,33.9817,290048.0
2017-01-19 09:30:00,38.26,38.3,38.22,38.26,81694.0,33.9019,33.9374,33.8665,33.9019,81694.0
2017-01-19 09:35:00,38.28,38.35,38.26,38.26,36738.0,33.9196,33.9817,33.9019,33.9019,36738.0
2017-01-19 09:40:00,38.25,38.26,38.18,38.19,34366.0,33.8931,33.9019,33.831,33.8399,34366.0
2017-01-19 09:45:00,38.19,38.19,38.13,38.15,98804.0,33.8399,33.8399,33.7867,33.8045,98804.0
2017-01-19 09:50:00,38.16,38.16,38.13,38.14,111190.0,33.8133,33.8133,33.7867,33.7956,111190.0
2017-01-19 09:55:00,38.14,38.19,38.13,38.16,138886.0,33.7956,33.8399,33.7867,33.8133,138886.0
2017-01-19 10:00:00,38.16,38.2,38.13,38.18,88874.0,33.8133,33.8488,33.7867,33.831,88874.0
2017-01-19 10:05:00,38.18,38.21,38.16,38.17,65212.0,33.831,33.8576,33.8133,33.8222,65212.0
2017-01-19 10:10:00,38.17,38.18,38.15,38.16,54800.0,33.8222,33.831,33.8045,33.8133,54800.0
2017-01-19 10:15:00,38.16,38.17,38.14,38.17,63454.0,33.8133,33.8222,33.7956,33.8222,63454.0
2017-01-19 10:20:00,38.16,38.2,38.16,38.19,78100.0,33.8133,33.8488,33.8133,33.8399,78100.0
2017-01-19 10:25:00,38.19,38.26,38.18,38.22,186460.0,33.8399,33.9019,33.831,33.8665,186460.0
2017-01-19 10:30:00,38.22,38.27,38.21,38.24,94456.0,33.8665,33.9108,33.8576,33.8842,94456.0
2017-01-19 10:35:00,38.24,38.26,38.2,38.22,74048.0,33.8842,33.9019,33.8488,33.8665,74048.0
2017-01-19 10:40:00,38.22,38.22,38.18,38.19,41896.0,33.8665,33.8665,33.831,33.8399,41896.0
2017-01-19 10:45:00,38.19,38.19,38.15,38.18,58970.0,33.8399,33.8399,33.8045,33.831,58970.0
2017-01-19 10:50:00,38.18,38.18,38.16,38.18,92404.0,33.831,33.831,33.8133,33.831,92404.0
2017-01-19 10:55:00,38.18,38.19,38.16,38.17,39356.0,33.831,33.8399,33.8133,33.8222,39356.0
2017-01-19 11:00:00,38.16,38.17,38.1,38.1,98634.0,33.8133,33.8222,33.7601,33.7601,98634.0
2017-01-19 11:05:00,38.1,38.1,38.02,38.07,90686.0,33.7601,33.7601,33.6893,33.7336,90686.0
2017-01-19 11:10:00,38.07,38.1,38.06,38.09,63022.0,33.7336,33.7601,33.7247,33.7513,63022.0
2017-01-19 11:15:00,38.09,38.1,38.04,38.05,68450.0,33.7513,33.7601,33.707,33.7158,68450.0
2017-01-19 11:20:00,38.06,38.07,38.02,38.04,47826.0,33.7247,33.7336,33.6893,33.707,47826.0
2017-01-19 11:25:00,38.03,38.04,38.01,38.02,86352.0,33.6981,33.707,33.6804,33.6893,86352.0
2017-01-19 11:30:00,38.02,38.02,38.01,38.01,43838.0,33.6893,33.6893,33.6804,33.6804,43838.0
2017-01-19 11:35:00,38.01,38.07,38.0,38.05,90102.0,33.6804,33.7336,33.6715,33.7158,90102.0
2017-01-19 11:40:00,38.05,38.08,38.04,38.06,272044.0,33.7158,33.7424,33.707,33.7247,272044.0
2017-01-19 11:45:00,38.06,38.06,38.0,38.05,87264.0,33.7247,33.7247,33.6715,33.7158,87264.0
2017-01-19 11:50:00,38.05,38.05,37.97,37.99,43350.0,33.7158,33.7158,33.645,33.6627,43350.0
2017-01-19 11:55:00,37.99,37.99,37.97,37.97,37234.0,33.6627,33.6627,33.645,33.645,37234.0
2017-01-19 12:00:00,37.97,37.98,37.96,37.98,34396.0,33.645,33.6538,33.6361,33.6538,34396.0
2017-01-19 12:05:00,37.97,38.0,37.96,37.99,33420.0,33.645,33.6715,33.6361,33.6627,33420.0
2017-01-19 12:10:00,37.99,37.99,37.98,37.99,31518.0,33.6627,33.6627,33.6538,33.6627,31518.0
2017-01-19 12:15:00,37.99,38.02,37.99,38.01,40434.0,33.6627,33.6893,33.6627,33.6804,40434.0
2017-01-19 12:20:00,38.01,38.01,37.93,37.93,41184.0,33.6804,33.6804,33.6095,33.6095,41184.0
2017-01-19 12:25:00,37.94,37.97,37.92,37.93,26022.0,33.6184,33.645,33.6006,33.6095,26022.0
2017-01-19 12:30:00,37.93,37.93,37.89,37.9,58482.0,33.6095,33.6095,33.5741,33.5829,58482.0
2017-01-19 12:35:00,37.9,37.91,37.88,37.89,37290.0,33.5829,33.5918,33.5652,33.5741,37290.0
2017-01-19 12:40:00,37.9,37.91,37.88,37.9,38332.0,33.5829,33.5918,33.5652,33.5829,38332.0
2017-01-19 12:45:00,37.9,37.9,37.88,37.9,29708.0,33.5829,33.5829,33.5652,33.5829,29708.0
2017-01-19 12:50:00,37.9,37.92,37.89,37.9,44766.0,33.5829,33.6006,33.5741,33.5829,44766.0
2017-01-19 12:55:00,37.9,37.93,37.89,37.9,57004.0,33.5829,33.6095,33.5741,33.5829,57004.0
2017-01-19 13:00:00,37.89,37.95,37.89,37.92,65926.0,33.5741,33.6272,33.5741,33.6006,65926.0
2017-01-19 13:05:00,37.93,37.94,37.87,37.88,31480.0,33.6095,33.6184,33.5563,33.5652,31480.0
2017-01-19 13:10:00,37.88,37.89,37.84,37.84,60188.0,33.5652,33.5741,33.5298,33.5298,60188.0
2017-01-19 13:15:00,37.83,37.85,37.76,37.76,51722.0,33.5209,33.5386,33.4589,33.4589,51722.0
2017-01-19 13:20:00,37.76,37.78,37.74,37.74,66332.0,33.4589,33.4766,33.4412,33.4412,66332.0
2017-01-19 13:25:00,37.74,37.79,37.73,37.75,43148.0,33.4412,33.4855,33.4323,33.45,43148.0
2017-01-19 13:30:00,37.75,37.82,37.74,37.82,22262.0,33.45,33.512,33.4412,33.512,22262.0
2017-01-19 13:35:00,37.82,37.83,37.79,37.79,34228.0,33.512,33.5209,33.4855,33.4855,34228.0
2017-01-19 13:40:00,37.79,37.8,37.76,37.77,29466.0,33.4855,33.4943,33.4589,33.4677,29466.0
2017-01-19 13:45:00,37.77,37.77,37.74,37.74,26382.0,33.4677,33.4677,33.4412,33.4412,26382.0
2017-01-19 13:50:00,37.74,37.74,37.68,37.69,53910.0,33.4412,33.4412,33.388,33.3968,53910.0
2017-01-19 13:55:00,37.69,37.71,37.69,37.69,33222.0,33.3968,33.4146,33.3968,33.3968,33222.0
2017-01-19 14:00:00,37.69,37.76,37.69,37.76,32284.0,33.3968,33.4589,33.3968,33.4589,32284.0
2017-01-19 14:05:00,37.76,37.77,37.63,37.63,53950.0,33.4589,33.4677,33.3437,33.3437,53950.0
2017-01-19 14:10:00,37.63,37.66,37.63,37.63,32316.0,33.3437,33.3703,33.3437,33.3437,32316.0
2017-01-19 14:15:00,37.63,37.66,37.63,37.63,61612.0,33.3437,33.3703,33.3437,33.3437,61612.0
2017-01-19 14:20:00,37.63,37.72,37.63,37.71,56278.0,33.3437,33.4234,33.3437,33.4146,56278.0
2017-01-19 14:25:00,37.71,37.73,37.68,37.73,169544.0,33.4146,33.4323,33.388,33.4323,169544.0
2017-01-19 14:30:00,37.73,37.74,37.7,37.73,99568.0,33.4323,33.4412,33.4057,33.4323,99568.0
2017-01-19 14:35:00,37.73,37.73,37.7,37.7,33394.0,33.4323,33.4323,33.4057,33.4057,33394.0
2017-01-19 14:40:00,37.7,37.7,37.67,37.67,66148.0,33.4057,33.4057,33.3791,33.3791,66148.0
2017-01-19 14:45:00,37.67,37.67,37.6,37.61,184244.0,33.3791,33.3791,33.3171,33.326,184244.0
2017-01-19 14:50:00,37.6,37.63,37.6,37.62,49756.0,33.3171,33.3437,33.3171,33.3348,49756.0
2017-01-19 14:55:00,37.6,37.63,37.59,37.6,50006.0,33.3171,33.3437,33.3082,33.3171,50006.0
2017-01-19 15:00:00,37.6,37.6,37.57,37.57,93418.0,33.3171,33.3171,33.2905,33.2905,93418.0
2017-01-19 15:05:00,37.57,37.6,37.56,37.57,133466.0,33.2905,33.3171,33.2817,33.2905,133466.0
2017-01-19 15:10:00,37.58,37.6,37.56,37.58,83114.0,33.2994,33.3171,33.2817,33.2994,83114.0
2017-01-19 15:15:00,37.58,37.6,37.58,37.6,154496.0,33.2994,33.3171,33.2994,33.3171,154496.0
2017-01-19 15:20:00,37.6,37.6,37.58,37.6,46716.0,33.3171,33.3171,33.2994,33.3171,46716.0
2017-01-19 15:25:00,37.6,37.6,37.58,37.58,123576.0,33.3171,33.3171,33.2994,33.2994,123576.0
2017-01-19 15:30:00,37.58,37.6,37.57,37.6,701062.0,33.2994,33.3171,33.2905,33.3171,701062.0
2017-01-19 15:35:00,37.6,37.62,37.59,37.59,136668.0,33.3171,33.3348,33.3082,33.3082,136668.0
2017-01-19 15:40:00,37.59,37.6,37.52,37.55,223400.0,33.3082,33.3171,33.2462,33.2728,223400.0
2017-01-19 15:45:00,37.54,37.57,37.54,37.56,301228.0,33.2639,33.2905,33.2639,33.2817,301228.0
2017-01-19 15:50:00,37.56,37.58,37.55,37.56,151168.0,33.2817,33.2994,33.2728,33.2817,151168.0
2017-01-19 15:55:00,37.56,37.57,37.54,37.54,976370.0,33.2817,33.2905,33.2639,33.2639,976370.0
2017-01-20 09:30:00,37.66,37.72,37.55,37.6,944414.0,33.3703,33.4234,33.2728,33.3171,944414.0
2017-01-20 09:35:00,37.6,37.66,37.59,37.63,243222.0,33.3171,33.3703,33.3082,33.3437,243222.0
2017-01-20 09:40:00,37.65,37.7,37.62,37.65,78496.0,33.3614,33.4057,33.3348,33.3614,78496.0
2017-01-20 09:45:00,37.65,37.66,37.57,37.59,109938.0,33.3614,33.3703,33.2905,33.3082,109938.0
2017-01-20 09:50:00,37.6,37.6,37.56,37.58,135608.0,33.3171,33.3171,33.2817,33.2994,135608.0
2017-01-20 09:55:00,37.58,37.58,37.5,37.55,120846.0,33.2994,33.2994,33.2285,33.2728,120846.0
2017-01-20 10:00:00,37.52,37.55,37.5,37.5,63812.0,33.2462,33.2728,33.2285,33.2285,63812.0
2017-01-20 10:05:00,37.5,37.52,37.42,37.42,92670.0,33.2285,33.2462,33.1576,33.1576,92670.0
2017-01-20 10:10:00,37.42,37.48,37.41,37.47,117484.0,33.1576,33.2108,33.1487,33.2019,117484.0
2017-01-20 10:15:00,37.47,37.48,37.38,37.38,106590.0,33.2019,33.2108,33.1222,33.1222,106590.0
2017-01-20 10:20:00,37.39,37.39,37.3,37.3,199576.0,33.131,33.131,33.0513,33.0513,199576.0
2017-01-20 10:25:00,37.3,37.36,37.3,37.33,99592.0,33.0513,33.1044,33.0513,33.0779,99592.0
2017-01-20 10:30:00,37.33,37.38,37.32,37.37,226136.0,33.0779,33.1222,33.069,33.1133,226136.0
2017-01-20 10:35:00,37.37,37.37,37.33,37.35,162514.0,33.1133,33.1133,33.0779,33.0956,162514.0
2017-01-20 10:40:00,37.35,37.41,37.33,37.41,119856.0,33.0956,33.1487,33.0779,33.1487,119856.0
2017-01-20 10:45:00,37.41,37.5,37.41,37.5,143402.0,33.1487,33.2285,33.1487,33.2285,143402.0
2017-01-20 10:50:00,37.49,37.5,37.43,37.47,184324.0,33.2196,33.2285,33.1665,33.2019,184324.0
2017-01-20 10:55:00,37.47,37.54,37.45,37.46,143590.0,33.2019,33.2639,33.1842,33.193,143590.0
2017-01-20 11:00:00,37.46,37.49,37.45,37.49,111336.0,33.193,33.2196,33.1842,33.2196,111336.0
2017-01-20 11:05:00,37.49,37.49,37.46,37.49,63508.0,33.2196,33.2196,33.193,33.2196,63508.0
2017-01-20 11:10:00,37.49,37.49,37.47,37.49,55248.0,33.2196,33.2196,33.2019,33.2196,55248.0
2017-01-20 11:15:00,37.49,37.54,37.48,37.53,50344.0,33.2196,33.2639,33.2108,33.2551,50344.0
2017-01-20 11:20:00,37.53,37.56,37.52,37.55,53550.0,33.2551,33.2817,33.2462,33.2728,53550.0
2017-01-20 11:25:00,37.55,37.56,37.54,37.55,60646.0,33.2728,33.2817,33.2639,33.2728,60646.0
2017-01-20 11:30:00,37.55,37.59,37.54,37.55,113120.0,33.2728,33.3082,33.2639,33.2728,113120.0
2017-01-20 11:35:00,37.54,37.59,37.53,37.59,28528.0,33.2639,33.3082,33.2551,33.3082,28528.0
2017-01-20 11:40:00,37.58,37.6,37.56,37.6,46140.0,33.2994,33.3171,33.2817,33.3171,46140.0
2017-01-20 11:45:00,37.6,37.61,37.52,37.53,153528.0,33.3171,33.326,33.2462,33.2551,153528.0
2017-01-20 11:50:00,37.53,37.59,37.52,37.59,57042.0,33.2551,33.3082,33.2462,33.3082,57042.0
2017-01-20 11:55:00,37.6,37.65,37.6,37.65,49188.0,33.3171,33.3614,33.3171,33.3614,49188.0
2017-01-20 12:00:00,37.64,37.65,37.6,37.6,54158.0,33.3525,33.3614,33.3171,33.3171,54158.0
2017-01-20 12:05:00,37.6,37.6,37.46,37.54,85536.0,33.3171,33.3171,33.193,33.2639,85536.0
2017-01-20 12:10:00,37.53,37.57,37.51,37.56,52386.0,33.2551,33.2905,33.2374,33.2817,52386.0
2017-01-20 12:15:00,37.53,37.62,37.52,37.61,50274.0,33.2551,33.3348,33.2462,33.326,50274.0
2017-01-20 12:20:00,37.61,37.69,37.6,37.63,42834.0,33.326,33.3968,33.3171,33.3437,42834.0
2017-01-20 12:25:00,37.64,37.65,37.58,37.6,39776.0,33.3525,33.3614,33.2994,33.3171,39776.0
2017-01-20 12:30:00,37.6,37.6,37.48,37.49,65898.0,33.3171,33.3171,33.2108,33.2196,65898.0
2017-01-20 12:35:00,37.49,37.56,37.47,37.56,46474.0,33.2196,33.2817,33.2019,33.2817,46474.0
2017-01-20 12:40:00,37.56,37.59,37.55,37.58,35120.0,33.2817,33.3082,33.2728,33.2994,35120.0
2017-01-20 12:45:00,37.6,37.64,37.59,37.6,38224.0,33.3171,33.3525,33.3082,33.3171,38224.0
2017-01-20 12:50:00,37.61,37.65,37.59,37.6,43256.0,33.326,33.3614,33.3082,33.3171,43256.0
2017-01-20 12:55:00,37.6,37.64,37.55,37.63,34584.0,33.3171,33.3525,33.2728,33.3437,34584.0
2017-01-20 13:00:00,37.63,37.67,37.62,37.66,41098.0,33.3437,33.3791,33.3348,33.3703,41098.0
2017-01-20 13:05:00,37.66,37.68,37.65,37.67,40868.0,33.3703,33.388,33.3614,33.3791,40868.0
2017-01-20 13:10:00,37.67,37.67,37.63,37.66,31316.0,33.3791,33.3791,33.3437,33.3703,31316.0
2017-01-20 13:15:00,37.66,37.71,37.64,37.71,31520.0,33.3703,33.4146,33.3525,33.4146,31520.0
2017-01-20 13:20:00,37.71,37.73,37.7,37.72,34060.0,33.4146,33.4323,33.4057,33.4234,34060.0
2017-01-20 13:25:00,37.72,37.73,37.66,37.71,52686.0,33.4234,33.4323,33.3703,33.4146,52686.0
2017-01-20 13:30:00,37.71,37.72,37.69,37.71,28874.0,33.4146,33.4234,33.3968,33.4146,28874.0
2017-01-20 13:35:00,37.71,37.73,37.7,37.71,34020.0,33.4146,33.4323,33.4057,33.4146,34020.0
2017-01-20 13:40:00,37.71,37.74,37.71,37.74,30264.0,33.4146,33.4412,33.4146,33.4412,30264.0
2017-01-20 13:45:00,37.74,37.76,37.72,37.73,39064.0,33.4412,33.4589,33.4234,33.4323,39064.0
2017-01-20 13:50:00,37.73,37.73,37.7,37.71,43500.0,33.4323,33.4323,33.4057,33.4146,43500.0
2017-01-20 13:55:00,37.71,37.74,37.71,37.74,38866.0,33.4146,33.4412,33.4146,33.4412,38866.0
2017-01-20 14:00:00,37.74,37.75,37.7,37.7,76432.0,33.4412,33.45,33.4057,33.4057,76432.0
2017-01-20 14:05:00,37.7,37.72,37.7,37.71,52298.0,33.4057,33.4234,33.4057,33.4146,52298.0
2017-01-20 14:10:00,37.71,37.73,37.7,37.71,45946.0,33.4146,33.4323,33.4057,33.4146,45946.0
2017-01-20 14:15:00,37.7,37.71,37.69,37.69,40268.0,33.4057,33.4146,33.3968,33.3968,40268.0
2017-01-20 14:20:00,37.69,37.69,37.63,37.63,50602.0,33.3968,33.3968,33.3437,33.3437,50602.0
2017-01-20 14:25:00,37.63,37.65,37.61,37.63,38240.0,33.3437,33.3614,33.326,33.3437,38240.0
2017-01-20 14:30:00,37.63,37.68,37.63,37.67,44222.0,33.3437,33.388,33.3437,33.3791,44222.0
2017-01-20 14:35:00,37.67,37.67,37.64,37.67,36094.0,33.3791,33.3791,33.3525,33.3791,36094.0
2017-01-20 14:40:00,37.66,37.74,37.66,37.74,46384.0,33.3703,33.4412,33.3703,33.4412,46384.0
2017-01-20 14:45:00,37.74,37.74,37.71,37.71,80508.0,33.4412,33.4412,33.4146,33.4146,80508.0
2017-01-20 14:50:00,37.71,37.74,37.71,37.73,50952.0,33.4146,33.4412,33.4146,33.4323,50952.0
2017-01-20 14:55:00,37.73,37.75,37.71,37.73,105946.0,33.4323,33.45,33.4146,33.4323,105946.0
2017-01-20 15:00:00,37.73,37.77,37.73,37.76,38434.0,33.4323,33.4677,33.4323,33.4589,38434.0
2017-01-20 15:05:00,37.76,37.77,37.74,37.77,55818.0,33.4589,33.4677,33.4412,33.4677,55818.0
2017-01-20 15:10:00,37.77,37.77,37.74,37.75,74088.0,33.4677,33.4677,33.4412,33.45,74088.0
2017-01-20 15:15:00,37.74,37.75,37.72,37.73,57134.0,33.4412,33.45,33.4234,33.4323,57134.0
2017-01-20 15:20:00,37.74,37.74,37.68,37.68,67706.0,33.4412,33.4412,33.388,33.388,67706.0
2017-01-20 15:25:00,37.68,37.71,37.66,37.66,65148.0,33.388,33.4146,33.3703,33.3703,65148.0
2017-01-20 15:30:00,37.66,37.68,37.65,37.67,90260.0,33.3703,33.388,33.3614,33.3791,90260.0
2017-01-20 15:35:00,37.67,37.72,37.66,37.71,119830.0,33.3791,33.4234,33.3703,33.4146,119830.0
2017-01-20 15:40:00,37.71,37.72,37.69,37.71,99000.0,33.4146,33.4234,33.3968,33.4146,99000.0
2017-01-20 15:45:00,37.7,37.72,37.69,37.71,124908.0,33.4057,33.4234,33.3968,33.4146,124908.0
2017-01-20 15:50:00,37.71,37.74,37.71,37.74,120700.0,33.4146,33.4412,33.4146,33.4412,120700.0
2017-01-20 15:55:00,37.74,37.77,37.72,37.74,307636.0,33.4412,33.4677,33.4234,33.4412,307636.0
2017-01-23 09:30:00,37.59,37.69,37.32,37.35,109928.0,33.3082,33.3968,33.069,33.0956,109928.0
2017-01-23 09:35:00,37.38,37.55,37.38,37.5,68094.0,33.1222,33.2728,33.1222,33.2285,68094.0
2017-01-23 09:40:00,37.51,37.6,37.49,37.56,275062.0,33.2374,33.3171,33.2196,33.2817,275062.0
2017-01-23 09:45:00,37.56,37.65,37.56,37.63,65812.0,33.2817,33.3614,33.2817,33.3437,65812.0
2017-01-23 09:50:00,37.62,37.63,37.51,37.52,54498.0,33.3348,33.3437,33.2374,33.2462,54498.0
2017-01-23 09:55:00,37.52,37.57,37.52,37.56,51756.0,33.2462,33.2905,33.2462,33.2817,51756.0
2017-01-23 10:00:00,37.57,37.57,37.54,37.54,69212.0,33.2905,33.2905,33.2639,33.2639,69212.0
2017-01-23 10:05:00,37.54,37.55,37.51,37.54,45716.0,33.2639,33.2728,33.2374,33.2639,45716.0
2017-01-23 10:10:00,37.54,37.55,37.45,37.48,82714.0,33.2639,33.2728,33.1842,33.2108,82714.0
2017-01-23 10:15:00,37.48,37.48,37.39,37.43,54264.0,33.2108,33.2108,33.131,33.1665,54264.0
2017-01-23 10:20:00,37.43,37.46,37.42,37.43,32392.0,33.1665,33.193,33.1576,33.1665,32392.0
2017-01-23 10:25:00,37.43,37.45,37.4,37.43,69844.0,33.1665,33.1842,33.1399,33.1665,69844.0
2017-01-23 10:30:00,37.43,37.45,37.41,37.44,122554.0,33.1665,33.1842,33.1487,33.1753,122554.0
2017-01-23 10:35:00,37.43,37.47,37.43,37.46,67414.0,33.1665,33.2019,33.1665,33.193,67414.0
2017-01-23 10:40:00,37.46,37.47,37.44,37.44,69818.0,33.193,33.2019,33.1753,33.1753,69818.0
2017-01-23 10:45:00,37.44,37.44,37.42,37.43,58884.0,33.1753,33.1753,33.1576,33.1665,58884.0
2017-01-23 10:50:00,37.43,37.44,37.42,37.42,67834.0,33.1665,33.1753,33.1576,33.1576,67834.0
2017-01-23 10:55:00,37.42,37.42,37.37,37.37,91226.0,33.1576,33.1576,33.1133,33.1133,91226.0
2017-01-23 11:00:00,37.38,37.42,37.37,37.42,42266.0,33.1222,33.1576,33.1133,33.1576,42266.0
2017-01-23 11:05:00,37.42,37.46,37.41,37.43,55544.0,33.1576,33.193,33.1487,33.1665,55544.0
2017-01-23 11:10:00,37.43,37.44,37.42,37.42,44110.0,33.1665,33.1753,33.1576,33.1576,44110.0
2017-01-23 11:15:00,37.43,37.44,37.42,37.43,66786.0,33.1665,33.1753,33.1576,33.1665,66786.0
2017-01-23 11:20:00,37.43,37.44,37.37,37.37,56846.0,33.1665,33.1753,33.1133,33.1133,56846.0
2017-01-23 11:25:00,37.37,37.38,37.35,37.35,72462.0,33.1133,33.1222,33.0956,33.0956,72462.0
2017-01-23 11:30:00,37.35,37.36,37.33,37.35,70244.0,33.0956,33.1044,33.0779,33.0956,70244.0
2017-01-23 11:35:00,37.35,37.36,37.3,37.31,78486.0,33.0956,33.1044,33.0513,33.0601,78486.0
2017-01-23 11:40:00,37.31,37.32,37.28,37.32,37660.0,33.0601,33.069,33.0335,33.069,37660.0
2017-01-23 11:45:00,37.32,37.32,37.24,37.26,55994.0,33.069,33.069,32.9981,33.0158,55994.0
2017-01-23 11:50:00,37.26,37.29,37.24,37.27,78178.0,33.0158,33.0424,32.9981,33.0247,78178.0
2017-01-23 11:55:00,37.27,37.31,37.27,37.29,43672.0,33.0247,33.0601,33.0247,33.0424,43672.0
2017-01-23 12:00:00,37.29,37.34,37.29,37.33,68376.0,33.0424,33.0867,33.0424,33.0779,68376.0
2017-01-23 12:05:00,37.33,37.34,37.3,37.3,34064.0,33.0779,33.0867,33.0513,33.0513,34064.0
2017-01-23 12:10:00,37.3,37.32,37.28,37.29,32810.0,33.0513,33.069,33.0335,33.0424,32810.0
2017-01-23 12:15:00,37.29,37.29,37.23,37.27,87246.0,33.0424,33.0424,32.9892,33.0247,87246.0
2017-01-23 12:20:00,37.27,37.3,37.27,37.3,42004.0,33.0247,33.0513,33.0247,33.0513,42004.0
2017-01-23 12:25:00,37.3,37.31,37.28,37.29,46416.0,33.0513,33.0601,33.0335,33.0424,46416.0
2017-01-23 12:30:00,37.3,37.34,37.29,37.33,60582.0,33.0513,33.0867,33.0424,33.0779,60582.0
2017-01-23 12:35:00,37.33,37.35,37.33,37.34,51308.0,33.0779,33.0956,33.0779,33.0867,51308.0
2017-01-23 12:40:00,37.33,37.37,37.33,37.36,37230.0,33.0779,33.1133,33.0779,33.1044,37230.0
2017-01-23 12:45:00,37.36,37.36,37.34,37.34,42148.0,33.1044,33.1044,33.0867,33.0867,42148.0
2017-01-23 12:50:00,37.34,37.35,37.33,37.34,32952.0,33.0867,33.0956,33.0779,33.0867,32952.0
2017-01-23 12:55:00,37.34,37.35,37.34,37.34,32008.0,33.0867,33.0956,33.0867,33.0867,32008.0
2017-01-23 13:00:00,37.35,37.36,37.33,37.36,48594.0,33.0956,33.1044,33.0779,33.1044,48594.0
2017-01-23 13:05:00,37.37,37.37,37.35,37.35,31126.0,33.1133,33.1133,33.0956,33.0956,31126.0
2017-01-23 13:10:00,37.35,37.35,37.33,37.35,34956.0,33.0956,33.0956,33.0779,33.0956,34956.0
2017-01-23 13:15:00,37.34,37.35,37.34,37.35,21410.0,33.0867,33.0956,33.0867,33.0956,21410.0
2017-01-23 13:20:00,37.35,37.36,37.31,37.31,51514.0,33.0956,33.1044,33.0601,33.0601,51514.0
2017-01-23 13:25:00,37.31,37.32,37.3,37.31,52704.0,33.0601,33.069,33.0513,33.0601,52704.0
2017-01-23 13:30:00,37.31,37.33,37.31,37.32,75764.0,33.0601,33.0779,33.0601,33.069,75764.0
2017-01-23 13:35:00,37.32,37.35,37.31,37.35,108400.0,33.069,33.0956,33.0601,33.0956,108400.0
2017-01-23 13:40:00,37.35,37.36,37.34,37.35,46912.0,33.0956,33.1044,33.0867,33.0956,46912.0
2017-01-23 13:45:00,37.35,37.35,37.32,37.32,37464.0,33.0956,33.0956,33.069,33.069,37464.0
2017-01-23 13:50:00,37.33,37.33,37.29,37.3,48602.0,33.0779,33.0779,33.0424,33.0513,48602.0
2017-01-23 13:55:00,37.3,37.31,37.29,37.31,43752.0,33.0513,33.0601,33.0424,33.0601,43752.0
2017-01-23 14:00:00,37.31,37.32,37.3,37.31,48428.0,33.0601,33.069,33.0513,33.0601,48428.0
2017-01-23 14:05:00,37.31,37.31,37.27,37.3,62728.0,33.0601,33.0601,33.0247,33.0513,62728.0
2017-01-23 14:10:00,37.3,37.3,37.27,37.27,48948.0,33.0513,33.0513,33.0247,33.0247,48948.0
2017-01-23 14:15:00,37.27,37.28,37.25,37.25,46818.0,33.0247,33.0335,33.007,33.007,46818.0
2017-01-23 14:20:00,37.25,37.26,37.24,37.24,69704.0,33.007,33.0158,32.9981,32.9981,69704.0
2017-01-23 14:25:00,37.24,37.25,37.23,37.24,52834.0,32.9981,33.007,32.9892,32.9981,52834.0
2017-01-23 14:30:00,37.24,37.26,37.24,37.24,66506.0,32.9981,33.0158,32.9981,32.9981,66506.0
2017-01-23 14:35:00,37.24,37.25,37.23,37.24,41466.0,32.9981,33.007,32.9892,32.9981,41466.0
2017-01-23 14:40:00,37.24,37.24,37.21,37.23,56128.0,32.9981,32.9981,32.9715,32.9892,56128.0
2017-01-23 14:45:00,37.23,37.24,37.22,37.23,33696.0,32.9892,32.9981,32.9804,32.9892,33696.0
2017-01-23 14:50:00,37.22,37.24,37.22,37.22,38906.0,32.9804,32.9981,32.9804,32.9804,38906.0
2017-01-23 14:55:00,37.22,37.24,37.22,37.24,52012.0,32.9804,32.9981,32.9804,32.9981,52012.0
2017-01-23 15:00:00,37.24,37.26,37.23,37.23,54302.0,32.9981,33.0158,32.9892,32.9892,54302.0
2017-01-23 15:05:00,37.23,37.24,37.21,37.21,57898.0,32.9892,32.9981,32.9715,32.9715,57898.0
2017-01-23 15:10:00,37.21,37.23,37.21,37.21,44306.0,32.9715,32.9892,32.9715,32.9715,44306.0
2017-01-23 15:15:00,37.21,37.22,37.2,37.21,49654.0,32.9715,32.9804,32.9627,32.9715,49654.0
2017-01-23 15:20:00,37.21,37.26,37.21,37.26,68786.0,32.9715,33.0158,32.9715,33.0158,68786.0
2017-01-23 15:25:00,37.26,37.26,37.22,37.24,61784.0,33.0158,33.0158,32.9804,32.9981,61784.0
2017-01-23 15:30:00,37.24,37.25,37.23,37.25,82484.0,32.9981,33.007,32.9892,33.007,82484.0
2017-01-23 15:35:00,37.25,37.3,37.24,37.3,111748.0,33.007,33.0513,32.9981,33.0513,111748.0
2017-01-23 15:40:00,37.3,37.33,37.29,37.32,103226.0,33.0513,33.0779,33.0424,33.069,103226.0
2017-01-23 15:45:00,37.32,37.33,37.3,37.31,117760.0,33.069,33.0779,33.0513,33.0601,117760.0
2017-01-23 15:50:00,37.3,37.31,37.27,37.27,148142.0,33.0513,33.0601,33.0247,33.0247,148142.0
2017-01-23 15:55:00,37.27,37.28,37.24,37.24,320222.0,33.0247,33.0335,32.9981,32.9981,320222.0
2017-01-24 09:30:00,37.36,37.39,37.27,37.39,135668.0,33.1044,33.131,33.0247,33.131,135668.0
2017-01-24 09:35:00,37.41,37.44,37.35,37.36,78856.0,33.1487,33.1753,33.0956,33.1044,78856.0
2017-01-24 09:40:00,37.36,37.41,37.35,37.4,74370.0,33.1044,33.1487,33.0956,33.1399,74370.0
2017-01-24 09:45:00,37.39,37.4,37.35,37.38,115994.0,33.131,33.1399,33.0956,33.1222,115994.0
2017-01-24 09:50:00,37.38,37.45,37.38,37.44,62934.0,33.1222,33.1842,33.1222,33.1753,62934.0
2017-01-24 09:55:00,37.44,37.47,37.42,37.46,143694.0,33.1753,33.2019,33.1576,33.193,143694.0
2017-01-24 10:00:00,37.46,37.46,37.4,37.41,141748.0,33.193,33.193,33.1399,33.1487,141748.0
2017-01-24 10:05:00,37.41,37.41,37.35,37.37,58512.0,33.1487,33.1487,33.0956,33.1133,58512.0
2017-01-24 10:10:00,37.37,37.4,37.32,37.32,109542.0,33.1133,33.1399,33.069,33.069,109542.0
2017-01-24 10:15:00,37.32,37.32,37.27,37.3,64238.0,33.069,33.069,33.0247,33.0513,64238.0
2017-01-24 10:20:00,37.29,37.3,37.26,37.29,79102.0,33.0424,33.0513,33.0158,33.0424,79102.0
2017-01-24 10:25:00,37.29,37.29,37.27,37.27,76144.0,33.0424,33.0424,33.0247,33.0247,76144.0
2017-01-24 10:30:00,37.27,37.3,37.27,37.29,68350.0,33.0247,33.0513,33.0247,33.0424,68350.0
2017-01-24 10:35:00,37.29,37.3,37.26,37.26,53814.0,33.0424,33.0513,33.0158,33.0158,53814.0
2017-01-24 10:40:00,37.27,37.27,37.21,37.21,76084.0,33.0247,33.0247,32.9715,32.9715,76084.0
2017-01-24 10:45:00,37.21,37.23,37.2,37.21,52812.0,32.9715,32.9892,32.9627,32.9715,52812.0
2017-01-24 10:50:00,37.21,37.23,37.19,37.21,72204.0,32.9715,32.9892,32.9538,32.9715,72204.0
2017-01-24 10:55:00,37.21,37.21,37.17,37.18,86824.0,32.9715,32.9715,32.9361,32.9449,86824.0
2017-01-24 11:00:00,37.18,37.19,37.15,37.16,108832.0,32.9449,32.9538,32.9184,32.9272,108832.0
2017-01-24 11:05:00,37.17,37.24,37.16,37.24,69996.0,32.9361,32.9981,32.9272,32.9981,69996.0
2017-01-24 11:10:00,37.24,37.24,37.21,37.22,38318.0,32.9981,32.9981,32.9715,32.9804,38318.0
2017-01-24 11:15:00,37.22,37.22,37.18,37.19,52230.0,32.9804,32.9804,32.9449,32.9538,52230.0
2017-01-24 11:20:00,37.2,37.2,37.17,37.18,36044.0,32.9627,32.9627,32.9361,32.9449,36044.0
2017-01-24 11:25:00,37.18,37.19,37.16,37.17,41326.0,32.9449,32.9538,32.9272,32.9361,41326.0
2017-01-24 11:30:00,37.17,37.2,37.16,37.19,54112.0,32.9361,32.9627,32.9272,32.9538,54112.0
2017-01-24 11:35:00,37.19,37.2,37.18,37.19,90892.0,32.9538,32.9627,32.9449,32.9538,90892.0
2017-01-24 11:40:00,37.19,37.2,37.18,37.2,50016.0,32.9538,32.9627,32.9449,32.9627,50016.0
2017-01-24 11:45:00,37.2,37.24,37.2,37.21,88418.0,32.9627,32.9981,32.9627,32.9715,88418.0
2017-01-24 11:50:00,37.21,37.21,37.18,37.18,26302.0,32.9715,32.9715,32.9449,32.9449,26302.0
2017-01-24 11:55:00,37.18,37.19,37.16,37.17,60098.0,32.9449,32.9538,32.9272,32.9361,60098.0
2017-01-24 12:00:00,37.17,37.2,37.16,37.2,144126.0,32.9361,32.9627,32.9272,32.9627,144126.0
2017-01-24 12:05:00,37.2,37.21,37.19,37.19,71950.0,32.9627,32.9715,32.9538,32.9538,71950.0
2017-01-24 12:10:00,37.19,37.29,37.18,37.29,177290.0,32.9538,33.0424,32.9449,33.0424,177290.0
2017-01-24 12:15:00,37.29,37.29,37.26,37.26,37028.0,33.0424,33.0424,33.0158,33.0158,37028.0
2017-01-24 12:20:00,37.26,37.27,37.23,37.24,31968.0,33.0158,33.0247,32.9892,32.9981,31968.0
2017-01-24 12:25:00,37.24,37.24,37.23,37.24,58298.0,32.9981,32.9981,32.9892,32.9981,58298.0
2017-01-24 12:30:00,37.24,37.25,37.23,37.24,86780.0,32.9981,33.007,32.9892,32.9981,86780.0
2017-01-24 12:35:00,37.24,37.27,37.24,37.25,61270.0,32.9981,33.0247,32.9981,33.007,61270.0
2017-01-24 12:40:00,37.26,37.29,37.26,37.27,61804.0,33.0158,33.0424,33.0158,33.0247,61804.0
2017-01-24 12:45:00,37.27,37.28,37.24,37.27,218124.0,33.0247,33.0335,32.9981,33.0247,218124.0
2017-01-24 12:50:00,37.27,37.36,37.27,37.35,45316.0,33.0247,33.1044,33.0247,33.0956,45316.0
2017-01-24 12:55:00,37.35,37.36,37.32,37.32,54780.0,33.0956,33.1044,33.069,33.069,54780.0
2017-01-24 13:00:00,37.33,37.35,37.32,37.35,37080.0,33.0779,33.0956,33.069,33.0956,37080.0
2017-01-24 13:05:00,37.35,37.42,37.35,37.4,41490.0,33.0956,33.1576,33.0956,33.1399,41490.0
2017-01-24 13:10:00,37.4,37.42,37.36,37.36,31834.0,33.1399,33.1576,33.1044,33.1044,31834.0
2017-01-24 13:15:00,37.36,37.37,37.32,37.33,81448.0,33.1044,33.1133,33.069,33.0779,81448.0
2017-01-24 13:20:00,37.33,37.34,37.31,37.32,37882.0,33.0779,33.0867,33.0601,33.069,37882.0
2017-01-24 13:25:00,37.32,37.32,37.29,37.3,32932.0,33.069,33.069,33.0424,33.0513,32932.0
2017-01-24 13:30:00,37.3,37.34,37.3,37.34,49040.0,33.0513,33.0867,33.0513,33.0867,49040.0
2017-01-24 13:35:00,37.35,37.35,37.32,37.32,41824.0,33.0956,33.0956,33.069,33.069,41824.0
2017-01-24 13:40:00,37.32,37.34,37.31,37.32,56566.0,33.069,33.0867,33.0601,33.069,56566.0
2017-01-24 13:45:00,37.33,37.35,37.33,37.35,44536.0,33.0779,33.0956,33.0779,33.0956,44536.0
2017-01-24 13:50:00,37.35,37.35,37.34,37.35,47622.0,33.0956,33.0956,33.0867,33.0956,47622.0
2017-01-24 13:55:00,37.35,37.35,37.33,37.34,38318.0,33.0956,33.0956,33.0779,33.0867,38318.0
2017-01-24 14:00:00,37.34,37.35,37.34,37.35,54544.0,33.0867,33.0956,33.0867,33.0956,54544.0
2017-01-24 14:05:00,37.35,37.37,37.35,37.36,54732.0,33.0956,33.1133,33.0956,33.1044,54732.0
2017-01-24 14:10:00,37.36,37.37,37.33,37.37,40156.0,33.1044,33.1133,33.0779,33.1133,40156.0
2017-01-24 14:15:00,37.37,37.4,37.35,37.38,72516.0,33.1133,33.1399,33.0956,33.1222,72516.0
2017-01-24 14:20:00,37.38,37.38,37.32,37.32,56068.0,33.1222,33.1222,33.069,33.069,56068.0
2017-01-24 14:25:00,37.32,37.36,37.31,37.31,72400.0,33.069,33.1044,33.0601,33.0601,72400.0
2017-01-24 14:30:00,37.32,37.34,37.31,37.33,58820.0,33.069,33.0867,33.0601,33.0779,58820.0
2017-01-24 14:35:00,37.33,37.33,37.3,37.31,142448.0,33.0779,33.0779,33.0513,33.0601,142448.0
2017-01-24 14:40:00,37.31,37.31,37.27,37.29,160840.0,33.0601,33.0601,33.0247,33.0424,160840.0
2017-01-24 14:45:00,37.29,37.33,37.29,37.3,71710.0,33.0424,33.0779,33.0424,33.0513,71710.0
2017-01-24 14:50:00,37.3,37.32,37.29,37.29,65758.0,33.0513,33.069,33.0424,33.0424,65758.0
2017-01-24 14:55:00,37.29,37.3,37.29,37.29,56506.0,33.0424,33.0513,33.0424,33.0424,56506.0
2017-01-24 15:00:00,37.3,37.33,37.29,37.33,263412.0,33.0513,33.0779,33.0424,33.0779,263412.0
2017-01-24 15:05:00,37.33,37.38,37.32,37.38,69682.0,33.0779,33.1222,33.069,33.1222,69682.0
2017-01-24 15:10:00,37.37,37.37,37.31,37.31,66480.0,33.1133,33.1133,33.0601,33.0601,66480.0
2017-01-24 15:15:00,37.31,37.32,37.26,37.27,81406.0,33.0601,33.069,33.0158,33.0247,81406.0
2017-01-24 15:20:00,37.27,37.31,37.27,37.31,110112.0,33.0247,33.0601,33.0247,33.0601,110112.0
2017-01-24 15:25:00,37.31,37.33,37.28,37.3,98192.0,33.0601,33.0779,33.0335,33.0513,98192.0
2017-01-24 15:30:00,37.31,37.31,37.29,37.29,75724.0,33.0601,33.0601,33.0424,33.0424,75724.0
2017-01-24 15:35:00,37.29,37.33,37.29,37.31,133454.0,33.0424,33.0779,33.0424,33.0601,133454.0
2017-01-24 15:40:00,37.32,37.32,37.3,37.31,141136.0,33.069,33.069,33.0513,33.0601,141136.0
2017-01-24 15:45:00,37.32,37.35,37.3,37.31,243538.0,33.069,33.0956,33.0513,33.0601,243538.0
2017-01-24 15:50:00,37.31,37.32,37.29,37.29,192902.0,33.0601,33.069,33.0424,33.0424,192902.0
2017-01-24 15:55:00,37.3,37.31,37.27,37.29,451598.0,33.0513,33.0601,33.0247,33.0424,451598.0
2017-01-25 09:30:00,37.46,37.5,37.33,37.38,91818.0,33.193,33.2285,33.0779,33.1222,91818.0
2017-01-25 09:35:00,37.4,37.53,37.38,37.44,66076.0,33.1399,33.2551,33.1222,33.1753,66076.0
2017-01-25 09:40:00,37.42,37.52,37.4,37.41,90142.0,33.1576,33.2462,33.1399,33.1487,90142.0
2017-01-25 09:45:00,37.42,37.46,37.4,37.43,95456.0,33.1576,33.193,33.1399,33.1665,95456.0
2017-01-25 09:50:00,37.43,37.49,37.42,37.47,106196.0,33.1665,33.2196,33.1576,33.2019,106196.0
2017-01-25 09:55:00,37.47,37.48,37.43,37.45,106790.0,33.2019,33.2108,33.1665,33.1842,106790.0
2017-01-25 10:00:00,37.45,37.46,37.41,37.42,88246.0,33.1842,33.193,33.1487,33.1576,88246.0
2017-01-25 10:05:00,37.43,37.46,37.42,37.44,60456.0,33.1665,33.193,33.1576,33.1753,60456.0
2017-01-25 10:10:00,37.44,37.44,37.38,37.39,73876.0,33.1753,33.1753,33.1222,33.131,73876.0
2017-01-25 10:15:00,37.38,37.42,37.38,37.38,63702.0,33.1222,33.1576,33.1222,33.1222,63702.0
2017-01-25 10:20:00,37.39,37.41,37.38,37.4,61292.0,33.131,33.1487,33.1222,33.1399,61292.0
2017-01-25 10:25:00,37.4,37.45,37.37,37.37,121772.0,33.1399,33.1842,33.1133,33.1133,121772.0
2017-01-25 10:30:00,37.37,37.4,37.37,37.38,105894.0,33.1133,33.1399,33.1133,33.1222,105894.0
2017-01-25 10:35:00,37.38,37.39,37.35,37.38,110044.0,33.1222,33.131,33.0956,33.1222,110044.0
2017-01-25 10:40:00,37.38,37.41,37.37,37.41,118846.0,33.1222,33.1487,33.1133,33.1487,118846.0
2017-01-25 10:45:00,37.41,37.44,37.4,37.41,87300.0,33.1487,33.1753,33.1399,33.1487,87300.0
2017-01-25 10:50:00,37.41,37.44,37.4,37.42,53162.0,33.1487,33.1753,33.1399,33.1576,53162.0
2017-01-25 10:55:00,37.43,37.43,37.39,37.41,58056.0,33.1665,33.1665,33.131,33.1487,58056.0
2017-01-25 11:00:00,37.41,37.43,37.38,37.43,64942.0,33.1487,33.1665,33.1222,33.1665,64942.0
2017-01-25 11:05:00,37.43,37.43,37.41,37.43,117978.0,33.1665,33.1665,33.1487,33.1665,117978.0
2017-01-25 11:10:00,37.43,37.43,37.41,37.42,54438.0,33.1665,33.1665,33.1487,33.1576,54438.0
2017-01-25 11:15:00,37.42,37.43,37.41,37.42,58558.0,33.1576,33.1665,33.1487,33.1576,58558.0
2017-01-25 11:20:00,37.42,37.43,37.41,37.43,40666.0,33.1576,33.1665,33.1487,33.1665,40666.0
2017-01-25 11:25:00,37.42,37.43,37.38,37.42,46502.0,33.1576,33.1665,33.1222,33.1576,46502.0
2017-01-25 11:30:00,37.42,37.43,37.38,37.38,53852.0,33.1576,33.1665,33.1222,33.1222,53852.0
2017-01-25 11:35:00,37.38,37.38,37.35,37.36,40820.0,33.1222,33.1222,33.0956,33.1044,40820.0
2017-01-25 11:40:00,37.36,37.37,37.34,37.35,39862.0,33.1044,33.1133,33.0867,33.0956,39862.0
2017-01-25 11:45:00,37.35,37.38,37.32,37.38,63872.0,33.0956,33.1222,33.069,33.1222,63872.0
2017-01-25 11:50:00,37.37,37.41,37.36,37.38,59412.0,33.1133,33.1487,33.1044,33.1222,59412.0
2017-01-25 11:55:00,37.38,37.4,37.38,37.39,26292.0,33.1222,33.1399,33.1222,33.131,26292.0
2017-01-25 12:00:00,37.39,37.4,37.37,37.38,17700.0,33.131,33.1399,33.1133,33.1222,17700.0
2017-01-25 12:05:00,37.38,37.41,37.38,37.39,132794.0,33.1222,33.1487,33.1222,33.131,132794.0
2017-01-25 12:10:00,37.4,37.41,37.37,37.41,83160.0,33.1399,33.1487,33.1133,33.1487,83160.0
2017-01-25 12:15:00,37.41,37.42,37.38,37.41,34602.0,33.1487,33.1576,33.1222,33.1487,34602.0
2017-01-25 12:20:00,37.41,37.43,37.41,37.42,127686.0,33.1487,33.1665,33.1487,33.1576,127686.0
2017-01-25 12:25:00,37.42,37.43,37.41,37.42,76768.0,33.1576,33.1665,33.1487,33.1576,76768.0
2017-01-25 12:30:00,37.42,37.46,37.42,37.46,45790.0,33.1576,33.193,33.1576,33.193,45790.0
2017-01-25 12:35:00,37.46,37.46,37.43,37.46,57204.0,33.193,33.193,33.1665,33.193,57204.0
2017-01-25 12:40:00,37.45,37.46,37.43,37.43,15748.0,33.1842,33.193,33.1665,33.1665,15748.0
2017-01-25 12:45:00,37.43,37.44,37.4,37.42,32800.0,33.1665,33.1753,33.1399,33.1576,32800.0
2017-01-25 12:50:00,37.42,37.46,37.42,37.45,36952.0,33.1576,33.193,33.1576,33.1842,36952.0
2017-01-25 12:55:00,37.45,37.46,37.45,37.46,50752.0,33.1842,33.193,33.1842,33.193,50752.0
2017-01-25 13:00:00,37.46,37.47,37.44,37.46,122304.0,33.193,33.2019,33.1753,33.193,122304.0
2017-01-25 13:05:00,37.46,37.46,37.44,37.46,44398.0,33.193,33.193,33.1753,33.193,44398.0
2017-01-25 13:10:00,37.46,37.46,37.45,37.45,48238.0,33.193,33.193,33.1842,33.1842,48238.0
2017-01-25 13:15:00,37.45,37.46,37.44,37.46,29232.0,33.1842,33.193,33.1753,33.193,29232.0
2017-01-25 13:20:00,37.46,37.5,37.45,37.49,61346.0,33.193,33.2285,33.1842,33.2196,61346.0
2017-01-25 13:25:00,37.49,37.53,37.48,37.51,108100.0,33.2196,33.2551,33.2108,33.2374,108100.0
2017-01-25 13:30:00,37.51,37.55,37.51,37.55,17796.0,33.2374,33.2728,33.2374,33.2728,17796.0
2017-01-25 13:35:00,37.55,37.63,37.55,37.63,139346.0,33.2728,33.3437,33.2728,33.3437,139346.0
2017-01-25 13:40:00,37.63,37.7,37.63,37.67,101402.0,33.3437,33.4057,33.3437,33.3791,101402.0
2017-01-25 13:45:00,37.67,37.69,37.63,37.66,79878.0,33.3791,33.3968,33.3437,33.3703,79878.0
2017-01-25 13:50:00,37.65,37.7,37.65,37.7,47534.0,33.3614,33.4057,33.3614,33.4057,47534.0
2017-01-25 13:55:00,37.7,37.7,37.67,37.69,48612.0,33.4057,33.4057,33.3791,33.3968,48612.0
2017-01-25 14:00:00,37.69,37.7,37.67,37.69,46768.0,33.3968,33.4057,33.3791,33.3968,46768.0
2017-01-25 14:05:00,37.69,37.71,37.68,37.7,71110.0,33.3968,33.4146,33.388,33.4057,71110.0
2017-01-25 14:10:00,37.7,37.7,37.65,37.65,46968.0,33.4057,33.4057,33.3614,33.3614,46968.0
2017-01-25 14:15:00,37.66,37.7,37.65,37.7,40796.0,33.3703,33.4057,33.3614,33.4057,40796.0
2017-01-25 14:20:00,37.7,37.72,37.67,37.67,53158.0,33.4057,33.4234,33.3791,33.3791,53158.0
2017-01-25 14:25:00,37.68,37.69,37.66,37.66,26136.0,33.388,33.3968,33.3703,33.3703,26136.0
2017-01-25 14:30:00,37.66,37.67,37.63,37.66,35770.0,33.3703,33.3791,33.3437,33.3703,35770.0
2017-01-25 14:35:00,37.66,37.67,37.64,37.64,43082.0,33.3703,33.3791,33.3525,33.3525,43082.0
2017-01-25 14:40:00,37.64,37.66,37.63,37.64,25542.0,33.3525,33.3703,33.3437,33.3525,25542.0
2017-01-25 14:45:00,37.64,37.66,37.63,37.66,28446.0,33.3525,33.3703,33.3437,33.3703,28446.0
2017-01-25 14:50:00,37.66,37.66,37.64,37.65,41732.0,33.3703,33.3703,33.3525,33.3614,41732.0
2017-01-25 14:55:00,37.65,37.66,37.65,37.65,25192.0,33.3614,33.3703,33.3614,33.3614,25192.0
2017-01-25 15:00:00,37.66,37.7,37.65,37.69,65746.0,33.3703,33.4057,33.3614,33.3968,65746.0
2017-01-25 15:05:00,37.69,37.69,37.67,37.68,51664.0,33.3968,33.3968,33.3791,33.388,51664.0
2017-01-25 15:10:00,37.68,37.7,37.68,37.69,45622.0,33.388,33.4057,33.388,33.3968,45622.0
2017-01-25 15:15:00,37.7,37.7,37.66,37.67,70332.0,33.4057,33.4057,33.3703,33.3791,70332.0
2017-01-25 15:20:00,37.67,37.72,37.67,37.72,95670.0,33.3791,33.4234,33.3791,33.4234,95670.0
2017-01-25 15:25:00,37.72,37.76,37.72,37.76,97016.0,33.4234,33.4589,33.4234,33.4589,97016.0
2017-01-25 15:30:00,37.76,37.76,37.69,37.7,76036.0,33.4589,33.4589,33.3968,33.4057,76036.0
2017-01-25 15:35:00,37.7,37.74,37.7,37.72,123530.0,33.4057,33.4412,33.4057,33.4234,123530.0
2017-01-25 15:40:00,37.72,37.76,37.72,37.73,87208.0,33.4234,33.4589,33.4234,33.4323,87208.0
2017-01-25 15:45:00,37.74,37.76,37.73,37.76,139142.0,33.4412,33.4589,33.4323,33.4589,139142.0
2017-01-25 15:50:00,37.76,37.76,37.74,37.76,191438.0,33.4589,33.4589,33.4412,33.4589,191438.0
2017-01-25 15:55:00,37.75,37.76,37.72,37.72,327714.0,33.45,33.4589,33.4234,33.4234,327714.0
2017-01-26 09:30:00,37.74,37.85,37.7,37.76,91902.0,33.4412,33.5386,33.4057,33.4589,91902.0
2017-01-26 09:35:00,37.77,37.85,37.76,37.8,38922.0,33.4677,33.5386,33.4589,33.4943,38922.0
2017-01-26 09:40:00,37.8,37.8,37.69,37.71,50046.0,33.4943,33.4943,33.3968,33.4146,50046.0
2017-01-26 09:45:00,37.7,37.78,37.7,37.77,28592.0,33.4057,33.4766,33.4057,33.4677,28592.0
2017-01-26 09:50:00,37.77,37.77,37.72,37.76,37542.0,33.4677,33.4677,33.4234,33.4589,37542.0
2017-01-26 09:55:00,37.76,37.77,37.73,37.75,39142.0,33.4589,33.4677,33.4323,33.45,39142.0
2017-01-26 10:00:00,37.74,37.74,37.7,37.72,58100.0,33.4412,33.4412,33.4057,33.4234,58100.0
2017-01-26 10:05:00,37.73,37.73,37.66,37.67,50998.0,33.4323,33.4323,33.3703,33.3791,50998.0
2017-01-26 10:10:00,37.67,37.69,37.62,37.65,76262.0,33.3791,33.3968,33.3348,33.3614,76262.0
2017-01-26 10:15:00,37.64,37.68,37.63,37.65,42602.0,33.3525,33.388,33.3437,33.3614,42602.0
2017-01-26 10:20:00,37.66,37.67,37.6,37.62,42380.0,33.3703,33.3791,33.3171,33.3348,42380.0
2017-01-26 10:25:00,37.61,37.63,37.6,37.6,47606.0,33.326,33.3437,33.3171,33.3171,47606.0
2017-01-26 10:30:00,37.6,37.63,37.6,37.63,30394.0,33.3171,33.3437,33.3171,33.3437,30394.0
2017-01-26 10:35:00,37.63,37.69,37.63,37.67,43166.0,33.3437,33.3968,33.3437,33.3791,43166.0
2017-01-26 10:40:00,37.67,37.67,37.58,37.58,43832.0,33.3791,33.3791,33.2994,33.2994,43832.0
2017-01-26 10:45:00,37.57,37.59,37.55,37.58,42552.0,33.2905,33.3082,33.2728,33.2994,42552.0
2017-01-26 10:50:00,37.58,37.6,37.56,37.59,28474.0,33.2994,33.3171,33.2817,33.3082,28474.0
2017-01-26 10:55:00,37.59,37.6,37.53,37.56,39334.0,33.3082,33.3171,33.2551,33.2817,39334.0
2017-01-26 11:00:00,37.56,37.57,37.54,37.55,63040.0,33.2817,33.2905,33.2639,33.2728,63040.0
2017-01-26 11:05:00,37.56,37.56,37.52,37.55,43790.0,33.2817,33.2817,33.2462,33.2728,43790.0
2017-01-26 11:10:00,37.55,37.57,37.52,37.57,34258.0,33.2728,33.2905,33.2462,33.2905,34258.0
2017-01-26 11:15:00,37.57,37.57,37.52,37.55,40326.0,33.2905,33.2905,33.2462,33.2728,40326.0
2017-01-26 11:20:00,37.55,37.56,37.53,37.54,31848.0,33.2728,33.2817,33.2551,33.2639,31848.0
2017-01-26 11:25:00,37.55,37.57,37.54,37.56,28338.0,33.2728,33.2905,33.2639,33.2817,28338.0
2017-01-26 11:30:00,37.56,37.6,37.55,37.6,30112.0,33.2817,33.3171,33.2728,33.3171,30112.0
2017-01-26 11:35:00,37.6,37.65,37.59,37.63,30858.0,33.3171,33.3614,33.3082,33.3437,30858.0
2017-01-26 11:40:00,37.64,37.66,37.62,37.62,55488.0,33.3525,33.3703,33.3348,33.3348,55488.0
2017-01-26 11:45:00,37.62,37.63,37.6,37.62,35322.0,33.3348,33.3437,33.3171,33.3348,35322.0
2017-01-26 11:50:00,37.61,37.62,37.6,37.62,40220.0,33.326,33.3348,33.3171,33.3348,40220.0
2017-01-26 11:55:00,37.62,37.63,37.6,37.63,30942.0,33.3348,33.3437,33.3171,33.3437,30942.0
2017-01-26 12:00:00,37.63,37.63,37.61,37.62,39572.0,33.3437,33.3437,33.326,33.3348,39572.0
2017-01-26 12:05:00,37.63,37.63,37.62,37.63,33130.0,33.3437,33.3437,33.3348,33.3437,33130.0
2017-01-26 12:10:00,37.63,37.63,37.63,37.63,31114.0,33.3437,33.3437,33.3437,33.3437,31114.0
2017-01-26 12:15:00,37.63,37.63,37.6,37.62,38516.0,33.3437,33.3437,33.3171,33.3348,38516.0
2017-01-26 12:20:00,37.62,37.63,37.61,37.62,34294.0,33.3348,33.3437,33.326,33.3348,34294.0
2017-01-26 12:25:00,37.62,37.63,37.6,37.6,29762.0,33.3348,33.3437,33.3171,33.3171,29762.0
2017-01-26 12:30:00,37.61,37.63,37.61,37.63,29566.0,33.326,33.3437,33.326,33.3437,29566.0
2017-01-26 12:35:00,37.63,37.64,37.61,37.63,37050.0,33.3437,33.3525,33.326,33.3437,37050.0
2017-01-26 12:40:00,37.63,37.68,37.63,37.68,22960.0,33.3437,33.388,33.3437,33.388,22960.0
2017-01-26 12:45:00,37.68,37.69,37.67,37.68,27210.0,33.388,33.3968,33.3791,33.388,27210.0
2017-01-26 12:50:00,37.68,37.7,37.68,37.69,16882.0,33.388,33.4057,33.388,33.3968,16882.0
2017-01-26 12:55:00,37.69,37.69,37.67,37.69,31068.0,33.3968,33.3968,33.3791,33.3968,31068.0
2017-01-26 13:00:00,37.68,37.68,37.66,37.67,32448.0,33.388,33.388,33.3703,33.3791,32448.0
2017-01-26 13:05:00,37.67,37.69,37.67,37.68,26200.0,33.3791,33.3968,33.3791,33.388,26200.0
2017-01-26 13:10:00,37.68,37.68,37.66,37.66,32910.0,33.388,33.388,33.3703,33.3703,32910.0
2017-01-26 13:15:00,37.66,37.67,37.63,37.65,31994.0,33.3703,33.3791,33.3437,33.3614,31994.0
2017-01-26 13:20:00,37.64,37.67,37.63,37.66,23830.0,33.3525,33.3791,33.3437,33.3703,23830.0
2017-01-26 13:25:00,37.67,37.69,37.66,37.69,35976.0,33.3791,33.3968,33.3703,33.3968,35976.0
2017-01-26 13:30:00,37.69,37.71,37.69,37.71,23682.0,33.3968,33.4146,33.3968,33.4146,23682.0
2017-01-26 13:35:00,37.71,37.74,37.71,37.74,38384.0,33.4146,33.4412,33.4146,33.4412,38384.0
2017-01-26 13:40:00,37.74,37.75,37.72,37.73,25250.0,33.4412,33.45,33.4234,33.4323,25250.0
2017-01-26 13:45:00,37.73,37.75,37.72,37.75,29136.0,33.4323,33.45,33.4234,33.45,29136.0
2017-01-26 13:50:00,37.75,37.76,37.73,37.74,34478.0,33.45,33.4589,33.4323,33.4412,34478.0
2017-01-26 13:55:00,37.74,37.75,37.73,37.74,41748.0,33.4412,33.45,33.4323,33.4412,41748.0
2017-01-26 14:00:00,37.74,37.76,37.74,37.75,71318.0,33.4412,33.4589,33.4412,33.45,71318.0
2017-01-26 14:05:00,37.76,37.79,37.74,37.77,38150.0,33.4589,33.4855,33.4412,33.4677,38150.0
2017-01-26 14:10:00,37.78,37.79,37.77,37.79,44064.0,33.4766,33.4855,33.4677,33.4855,44064.0
2017-01-26 14:15:00,37.78,37.82,37.78,37.82,51040.0,33.4766,33.512,33.4766,33.512,51040.0
2017-01-26 14:20:00,37.81,37.83,37.8,37.83,30322.0,33.5032,33.5209,33.4943,33.5209,30322.0
2017-01-26 14:25:00,37.82,37.85,37.82,37.84,56086.0,33.512,33.5386,33.512,33.5298,56086.0
2017-01-26 14:30:00,37.84,37.85,37.81,37.82,40062.0,33.5298,33.5386,33.5032,33.512,40062.0
2017-01-26 14:35:00,37.82,37.84,37.81,37.83,39748.0,33.512,33.5298,33.5032,33.5209,39748.0
2017-01-26 14:40:00,37.83,37.83,37.8,37.81,30780.0,33.5209,33.5209,33.4943,33.5032,30780.0
2017-01-26 14:45:00,37.81,37.81,37.77,37.77,57862.0,33.5032,33.5032,33.4677,33.4677,57862.0
2017-01-26 14:50:00,37.77,37.8,37.77,37.79,49468.0,33.4677,33.4943,33.4677,33.4855,49468.0
2017-01-26 14:55:00,37.79,37.8,37.76,37.77,50970.0,33.4855,33.4943,33.4589,33.4677,50970.0
2017-01-26 15:00:00,37.77,37.77,37.74,37.76,35778.0,33.4677,33.4677,33.4412,33.4589,35778.0
2017-01-26 15:05:00,37.75,37.75,37.68,37.69,66796.0,33.45,33.45,33.388,33.3968,66796.0
2017-01-26 15:10:00,37.69,37.7,37.64,37.65,56058.0,33.3968,33.4057,33.3525,33.3614,56058.0
2017-01-26 15:15:00,37.65,37.66,37.63,37.65,44222.0,33.3614,33.3703,33.3437,33.3614,44222.0
2017-01-26 15:20:00,37.64,37.64,37.6,37.61,107796.0,33.3525,33.3525,33.3171,33.326,107796.0
2017-01-26 15:25:00,37.61,37.62,37.59,37.6,49356.0,33.326,33.3348,33.3082,33.3171,49356.0
2017-01-26 15:30:00,37.61,37.65,37.61,37.65,69962.0,33.326,33.3614,33.326,33.3614,69962.0
2017-01-26 15:35:00,37.64,37.67,37.64,37.64,60562.0,33.3525,33.3791,33.3525,33.3525,60562.0
2017-01-26 15:40:00,37.65,37.65,37.59,37.59,114338.0,33.3614,33.3614,33.3082,33.3082,114338.0
2017-01-26 15:45:00,37.59,37.61,37.57,37.58,103080.0,33.3082,33.326,33.2905,33.2994,103080.0
2017-01-26 15:50:00,37.58,37.58,37.54,37.55,168824.0,33.2994,33.2994,33.2639,33.2728,168824.0
2017-01-26 15:55:00,37.55,37.57,37.5,37.54,487414.0,33.2728,33.2905,33.2285,33.2639,487414.0
2017-01-27 09:30:00,37.65,37.74,37.5,37.55,58732.0,33.3614,33.4412,33.2285,33.2728,58732.0
2017-01-27 09:35:00,37.54,37.54,37.37,37.42,78274.0,33.2639,33.2639,33.1133,33.1576,78274.0
2017-01-27 09:40:00,37.42,37.58,37.42,37.57,37452.0,33.1576,33.2994,33.1576,33.2905,37452.0
2017-01-27 09:45:00,37.56,37.56,37.37,37.4,66778.0,33.2817,33.2817,33.1133,33.1399,66778.0
2017-01-27 09:50:00,37.4,37.45,37.37,37.45,32234.0,33.1399,33.1842,33.1133,33.1842,32234.0
2017-01-27 09:55:00,37.46,37.46,37.38,37.38,46252.0,33.193,33.193,33.1222,33.1222,46252.0
2017-01-27 10:00:00,37.38,37.45,37.37,37.42,41366.0,33.1222,33.1842,33.1133,33.1576,41366.0
2017-01-27 10:05:00,37.42,37.45,37.38,37.41,53454.0,33.1576,33.1842,33.1222,33.1487,53454.0
2017-01-27 10:10:00,37.41,37.44,37.4,37.42,49206.0,33.1487,33.1753,33.1399,33.1576,49206.0
2017-01-27 10:15:00,37.41,37.42,37.35,37.38,53860.0,33.1487,33.1576,33.0956,33.1222,53860.0
2017-01-27 10:20:00,37.37,37.41,37.35,37.41,35576.0,33.1133,33.1487,33.0956,33.1487,35576.0
2017-01-27 10:25:00,37.41,37.42,37.38,37.41,52666.0,33.1487,33.1576,33.1222,33.1487,52666.0
2017-01-27 10:30:00,37.41,37.43,37.39,37.42,35622.0,33.1487,33.1665,33.131,33.1576,35622.0
2017-01-27 10:35:00,37.42,37.49,37.42,37.47,38994.0,33.1576,33.2196,33.1576,33.2019,38994.0
2017-01-27 10:40:00,37.47,37.51,37.46,37.48,43062.0,33.2019,33.2374,33.193,33.2108,43062.0
2017-01-27 10:45:00,37.48,37.48,37.38,37.38,104680.0,33.2108,33.2108,33.1222,33.1222,104680.0
2017-01-27 10:50:00,37.38,37.4,37.32,37.32,48760.0,33.1222,33.1399,33.069,33.069,48760.0
2017-01-27 10:55:00,37.32,37.35,37.32,37.32,42532.0,33.069,33.0956,33.069,33.069,42532.0
2017-01-27 11:00:00,37.33,37.38,37.3,37.31,46632.0,33.0779,33.1222,33.0513,33.0601,46632.0
2017-01-27 11:05:00,37.3,37.32,37.18,37.2,71386.0,33.0513,33.069,32.9449,32.9627,71386.0
2017-01-27 11:10:00,37.2,37.22,37.2,37.21,58262.0,32.9627,32.9804,32.9627,32.9715,58262.0
2017-01-27 11:15:00,37.21,37.24,37.2,37.22,69946.0,32.9715,32.9981,32.9627,32.9804,69946.0
2017-01-27 11:20:00,37.23,37.25,37.22,37.24,44280.0,32.9892,33.007,32.9804,32.9981,44280.0
2017-01-27 11:25:00,37.24,37.29,37.24,37.26,31240.0,32.9981,33.0424,32.9981,33.0158,31240.0
2017-01-27 11:30:00,37.25,37.25,37.19,37.19,40316.0,33.007,33.007,32.9538,32.9538,40316.0
2017-01-27 11:35:00,37.19,37.21,37.18,37.21,31274.0,32.9538,32.9715,32.9449,32.9715,31274.0
2017-01-27 11:40:00,37.21,37.22,37.18,37.2,71868.0,32.9715,32.9804,32.9449,32.9627,71868.0
2017-01-27 11:45:00,37.19,37.2,37.1,37.11,73568.0,32.9538,32.9627,32.8741,32.8829,73568.0
2017-01-27 11:50:00,37.12,37.12,37.06,37.08,122334.0,32.8918,32.8918,32.8386,32.8563,122334.0
2017-01-27 11:55:00,37.08,37.1,37.04,37.1,89892.0,32.8563,32.8741,32.8209,32.8741,89892.0
2017-01-27 12:00:00,37.1,37.17,37.09,37.17,88008.0,32.8741,32.9361,32.8652,32.9361,88008.0
2017-01-27 12:05:00,37.17,37.18,37.16,37.17,30508.0,32.9361,32.9449,32.9272,32.9361,30508.0
2017-01-27 12:10:00,37.17,37.18,37.14,37.15,35270.0,32.9361,32.9449,32.9095,32.9184,35270.0
2017-01-27 12:15:00,37.15,37.15,37.08,37.08,60008.0,32.9184,32.9184,32.8563,32.8563,60008.0
2017-01-27 12:20:00,37.08,37.11,37.07,37.07,89296.0,32.8563,32.8829,32.8475,32.8475,89296.0
2017-01-27 12:25:00,37.07,37.09,37.02,37.04,83308.0,32.8475,32.8652,32.8032,32.8209,83308.0
2017-01-27 12:30:00,37.04,37.07,37.01,37.04,42386.0,32.8209,32.8475,32.7943,32.8209,42386.0
2017-01-27 12:35:00,37.03,37.07,37.03,37.06,33876.0,32.812,32.8475,32.812,32.8386,33876.0
2017-01-27 12:40:00,37.06,37.07,37.02,37.04,48326.0,32.8386,32.8475,32.8032,32.8209,48326.0
2017-01-27 12:45:00,37.04,37.06,37.01,37.02,60948.0,32.8209,32.8386,32.7943,32.8032,60948.0
2017-01-27 12:50:00,37.02,37.1,37.02,37.09,46384.0,32.8032,32.8741,32.8032,32.8652,46384.0
2017-01-27 12:55:00,37.1,37.1,37.06,37.07,33866.0,32.8741,32.8741,32.8386,32.8475,33866.0
2017-01-27 13:00:00,37.07,37.07,37.04,37.05,41448.0,32.8475,32.8475,32.8209,32.8297,41448.0
2017-01-27 13:05:00,37.05,37.09,37.05,37.08,23796.0,32.8297,32.8652,32.8297,32.8563,23796.0
2017-01-27 13:10:00,37.08,37.08,37.05,37.06,16628.0,32.8563,32.8563,32.8297,32.8386,16628.0
2017-01-27 13:15:00,37.06,37.06,37.01,37.02,37078.0,32.8386,32.8386,32.7943,32.8032,37078.0
2017-01-27 13:20:00,37.02,37.07,37.01,37.07,23466.0,32.8032,32.8475,32.7943,32.8475,23466.0
2017-01-27 13:25:00,37.07,37.1,37.06,37.06,35558.0,32.8475,32.8741,32.8386,32.8386,35558.0
2017-01-27 13:30:00,37.06,37.06,37.02,37.02,28428.0,32.8386,32.8386,32.8032,32.8032,28428.0
2017-01-27 13:35:00,37.02,37.07,37.02,37.07,28128.0,32.8032,32.8475,32.8032,32.8475,28128.0
2017-01-27 13:40:00,37.07,37.07,37.03,37.04,35072.0,32.8475,32.8475,32.812,32.8209,35072.0
2017-01-27 13:45:00,37.04,37.04,37.0,37.01,74918.0,32.8209,32.8209,32.7854,32.7943,74918.0
2017-01-27 13:50:00,37.01,37.01,36.99,36.99,85538.0,32.7943,32.7943,32.7766,32.7766,85538.0
2017-01-27 13:55:00,37.0,37.01,36.99,36.99,44790.0,32.7854,32.7943,32.7766,32.7766,44790.0
2017-01-27 14:00:00,36.99,37.1,36.99,37.1,64370.0,32.7766,32.8741,32.7766,32.8741,64370.0
2017-01-27 14:05:00,37.09,37.13,37.08,37.13,33372.0,32.8652,32.9006,32.8563,32.9006,33372.0
2017-01-27 14:10:00,37.13,37.14,37.09,37.1,38656.0,32.9006,32.9095,32.8652,32.8741,38656.0
2017-01-27 14:15:00,37.09,37.16,37.09,37.16,12584.0,32.8652,32.9272,32.8652,32.9272,12584.0
2017-01-27 14:20:00,37.16,37.17,37.12,37.15,42916.0,32.9272,32.9361,32.8918,32.9184,42916.0
2017-01-27 14:25:00,37.15,37.17,37.07,37.07,50330.0,32.9184,32.9361,32.8475,32.8475,50330.0
2017-01-27 14:30:00,37.07,37.09,37.04,37.09,28982.0,32.8475,32.8652,32.8209,32.8652,28982.0
2017-01-27 14:35:00,37.09,37.11,37.09,37.1,34620.0,32.8652,32.8829,32.8652,32.8741,34620.0
2017-01-27 14:40:00,37.1,37.14,37.09,37.09,45298.0,32.8741,32.9095,32.8652,32.8652,45298.0
2017-01-27 14:45:00,37.09,37.11,37.08,37.1,25680.0,32.8652,32.8829,32.8563,32.8741,25680.0
2017-01-27 14:50:00,37.09,37.1,37.08,37.08,32960.0,32.8652,32.8741,32.8563,32.8563,32960.0
2017-01-27 14:55:00,37.08,37.09,37.05,37.05,74364.0,32.8563,32.8652,32.8297,32.8297,74364.0
2017-01-27 15:00:00,37.04,37.06,37.02,37.06,59200.0,32.8209,32.8386,32.8032,32.8386,59200.0
2017-01-27 15:05:00,37.06,37.07,37.04,37.06,38124.0,32.8386,32.8475,32.8209,32.8386,38124.0
2017-01-27 15:10:00,37.06,37.08,37.05,37.05,36332.0,32.8386,32.8563,32.8297,32.8297,36332.0
2017-01-27 15:15:00,37.05,37.07,37.03,37.06,53172.0,32.8297,32.8475,32.812,32.8386,53172.0
2017-01-27 15:20:00,37.05,37.07,37.05,37.07,39480.0,32.8297,32.8475,32.8297,32.8475,39480.0
2017-01-27 15:25:00,37.06,37.1,37.05,37.07,67616.0,32.8386,32.8741,32.8297,32.8475,67616.0
2017-01-27 15:30:00,37.07,37.07,37.04,37.05,96448.0,32.8475,32.8475,32.8209,32.8297,96448.0
2017-01-27 15:35:00,37.05,37.07,37.04,37.05,92058.0,32.8297,32.8475,32.8209,32.8297,92058.0
2017-01-27 15:40:00,37.05,37.08,37.05,37.06,85558.0,32.8297,32.8563,32.8297,32.8386,85558.0
2017-01-27 15:45:00,37.06,37.1,37.06,37.1,108024.0,32.8386,32.8741,32.8386,32.8741,108024.0
2017-01-27 15:50:00,37.1,37.11,37.08,37.1,117458.0,32.8741,32.8829,32.8563,32.8741,117458.0
2017-01-27 15:55:00,37.1,37.13,37.1,37.12,253524.0,32.8741,32.9006,32.8741,32.8918,253524.0
2017-01-30 09:30:00,37.0,37.16,36.84,36.94,87174.0,32.7854,32.9272,32.6437,32.7323,87174.0
2017-01-30 09:35:00,36.91,37.03,36.91,36.99,51580.0,32.7057,32.812,32.7057,32.7766,51580.0
2017-01-30 09:40:00,36.99,37.01,36.85,36.92,62324.0,32.7766,32.7943,32.6525,32.7146,62324.0
2017-01-30 09:45:00,36.91,36.93,36.85,36.87,56022.0,32.7057,32.7234,32.6525,32.6703,56022.0
2017-01-30 09:50:00,36.86,36.95,36.84,36.93,86092.0,32.6614,32.7411,32.6437,32.7234,86092.0
2017-01-30 09:55:00,36.92,36.99,36.92,36.96,62278.0,32.7146,32.7766,32.7146,32.75,62278.0
2017-01-30 10:00:00,36.96,36.97,36.91,36.93,138728.0,32.75,32.7589,32.7057,32.7234,138728.0
2017-01-30 10:05:00,36.93,36.96,36.93,36.94,112198.0,32.7234,32.75,32.7234,32.7323,112198.0
2017-01-30 10:10:00,36.95,36.96,36.85,36.87,55684.0,32.7411,32.75,32.6525,32.6703,55684.0
2017-01-30 10:15:00,36.88,36.88,36.8,36.81,50718.0,32.6791,32.6791,32.6082,32.6171,50718.0
2017-01-30 10:20:00,36.81,36.84,36.79,36.83,58710.0,32.6171,32.6437,32.5994,32.6348,58710.0
2017-01-30 10:25:00,36.83,36.85,36.82,36.82,45338.0,32.6348,32.6525,32.6259,32.6259,45338.0
2017-01-30 10:30:00,36.83,36.85,36.81,36.85,108198.0,32.6348,32.6525,32.6171,32.6525,108198.0
2017-01-30 10:35:00,36.85,36.85,36.77,36.79,77362.0,32.6525,32.6525,32.5816,32.5994,77362.0
2017-01-30 10:40:00,36.79,36.81,36.78,36.8,50560.0,32.5994,32.6171,32.5905,32.6082,50560.0
2017-01-30 10:45:00,36.79,36.79,36.73,36.73,47320.0,32.5994,32.5994,32.5462,32.5462,47320.0
2017-01-30 10:50:00,36.73,36.75,36.7,36.72,71080.0,32.5462,32.5639,32.5196,32.5373,71080.0
2017-01-30 10:55:00,36.72,36.82,36.72,36.78,54878.0,32.5373,32.6259,32.5373,32.5905,54878.0
2017-01-30 11:00:00,36.79,36.81,36.76,36.79,44926.0,32.5994,32.6171,32.5728,32.5994,44926.0
2017-01-30 11:05:00,36.78,36.84,36.78,36.84,34232.0,32.5905,32.6437,32.5905,32.6437,34232.0
2017-01-30 11:10:00,36.84,36.92,36.84,36.92,36204.0,32.6437,32.7146,32.6437,32.7146,36204.0
2017-01-30 11:15:00,36.91,36.98,36.89,36.96,62504.0,32.7057,32.7677,32.688,32.75,62504.0
2017-01-30 11:20:00,36.96,36.96,36.88,36.9,32268.0,32.75,32.75,32.6791,32.6968,32268.0
2017-01-30 11:25:00,36.9,36.91,36.84,36.84,36392.0,32.6968,32.7057,32.6437,32.6437,36392.0
2017-01-30 11:30:00,36.85,36.88,36.84,36.85,59770.0,32.6525,32.6791,32.6437,32.6525,59770.0
2017-01-30 11:35:00,36.85,36.88,36.84,36.86,39792.0,32.6525,32.6791,32.6437,32.6614,39792.0
2017-01-30 11:40:00,36.86,36.91,36.85,36.88,27600.0,32.6614,32.7057,32.6525,32.6791,27600.0
2017-01-30 11:45:00,36.88,36.92,36.87,36.88,41724.0,32.6791,32.7146,32.6703,32.6791,41724.0
2017-01-30 11:50:00,36.87,36.88,36.85,36.87,42942.0,32.6703,32.6791,32.6525,32.6703,42942.0
2017-01-30 11:55:00,36.87,36.92,36.87,36.92,83010.0,32.6703,32.7146,32.6703,32.7146,83010.0
2017-01-30 12:00:00,36.92,36.94,36.91,36.92,53532.0,32.7146,32.7323,32.7057,32.7146,53532.0
2017-01-30 12:05:00,36.93,36.97,36.93,36.95,19760.0,32.7234,32.7589,32.7234,32.7411,19760.0
2017-01-30 12:10:00,36.95,36.95,36.9,36.93,30360.0,32.7411,32.7411,32.6968,32.7234,30360.0
2017-01-30 12:15:00,36.93,36.93,36.91,36.93,25050.0,32.7234,32.7234,32.7057,32.7234,25050.0
2017-01-30 12:20:00,36.93,36.93,36.91,36.92,26250.0,32.7234,32.7234,32.7057,32.7146,26250.0
2017-01-30 12:25:00,36.92,36.93,36.89,36.9,46928.0,32.7146,32.7234,32.688,32.6968,46928.0
2017-01-30 12:30:00,36.9,36.9,36.87,36.88,21020.0,32.6968,32.6968,32.6703,32.6791,21020.0
2017-01-30 12:35:00,36.88,36.92,36.86,36.9,36942.0,32.6791,32.7146,32.6614,32.6968,36942.0
2017-01-30 12:40:00,36.9,36.9,36.88,36.88,29660.0,32.6968,32.6968,32.6791,32.6791,29660.0
2017-01-30 12:45:00,36.88,36.88,36.87,36.88,49160.0,32.6791,32.6791,32.6703,32.6791,49160.0
2017-01-30 12:50:00,36.88,36.92,36.88,36.9,30510.0,32.6791,32.7146,32.6791,32.6968,30510.0
2017-01-30 12:55:00,36.9,36.92,36.89,36.91,68454.0,32.6968,32.7146,32.688,32.7057,68454.0
2017-01-30 13:00:00,36.91,36.91,36.9,36.9,20078.0,32.7057,32.7057,32.6968,32.6968,20078.0
2017-01-30 13:05:00,36.91,36.91,36.88,36.9,34804.0,32.7057,32.7057,32.6791,32.6968,34804.0
2017-01-30 13:10:00,36.9,36.91,36.87,36.88,53224.0,32.6968,32.7057,32.6703,32.6791,53224.0
2017-01-30 13:15:00,36.88,36.88,36.86,36.88,21168.0,32.6791,32.6791,32.6614,32.6791,21168.0
2017-01-30 13:20:00,36.88,36.88,36.85,36.87,22044.0,32.6791,32.6791,32.6525,32.6703,22044.0
2017-01-30 13:25:00,36.87,36.88,36.85,36.88,36434.0,32.6703,32.6791,32.6525,32.6791,36434.0
2017-01-30 13:30:00,36.88,36.9,36.87,36.87,20784.0,32.6791,32.6968,32.6703,32.6703,20784.0
2017-01-30 13:35:00,36.87,36.88,36.83,36.84,79180.0,32.6703,32.6791,32.6348,32.6437,79180.0
2017-01-30 13:40:00,36.83,36.89,36.83,36.88,35052.0,32.6348,32.688,32.6348,32.6791,35052.0
2017-01-30 13:45:00,36.88,36.93,36.88,36.93,25446.0,32.6791,32.7234,32.6791,32.7234,25446.0
2017-01-30 13:50:00,36.93,36.93,36.88,36.9,32116.0,32.7234,32.7234,32.6791,32.6968,32116.0
2017-01-30 13:55:00,36.9,36.93,36.89,36.91,41522.0,32.6968,32.7234,32.688,32.7057,41522.0
2017-01-30 14:00:00,36.91,36.97,36.91,36.96,49014.0,32.7057,32.7589,32.7057,32.75,49014.0
2017-01-30 14:05:00,36.96,36.96,36.93,36.95,69868.0,32.75,32.75,32.7234,32.7411,69868.0
2017-01-30 14:10:00,36.95,36.99,36.94,36.99,35888.0,32.7411,32.7766,32.7323,32.7766,35888.0
2017-01-30 14:15:00,36.99,36.99,36.98,36.99,46414.0,32.7766,32.7766,32.7677,32.7766,46414.0
2017-01-30 14:20:00,36.99,37.01,36.97,36.98,85414.0,32.7766,32.7943,32.7589,32.7677,85414.0
2017-01-30 14:25:00,36.98,37.03,36.98,37.02,87314.0,32.7677,32.812,32.7677,32.8032,87314.0
2017-01-30 14:30:00,37.02,37.02,36.99,37.0,75400.0,32.8032,32.8032,32.7766,32.7854,75400.0
2017-01-30 14:35:00,37.0,37.01,36.99,37.01,47706.0,32.7854,32.7943,32.7766,32.7943,47706.0
2017-01-30 14:40:00,37.01,37.01,36.99,37.01,32894.0,32.7943,32.7943,32.7766,32.7943,32894.0
2017-01-30 14:45:00,37.02,37.02,37.0,37.01,38888.0,32.8032,32.8032,32.7854,32.7943,38888.0
2017-01-30 14:50:00,37.01,37.01,36.99,36.99,42080.0,32.7943,32.7943,32.7766,32.7766,42080.0
2017-01-30 14:55:00,36.99,37.02,36.99,37.02,48232.0,32.7766,32.8032,32.7766,32.8032,48232.0
2017-01-30 15:00:00,37.01,37.02,36.95,36.95,61562.0,32.7943,32.8032,32.7411,32.7411,61562.0
2017-01-30 15:05:00,36.96,36.99,36.94,36.99,39650.0,32.75,32.7766,32.7323,32.7766,39650.0
2017-01-30 15:10:00,36.98,36.99,36.98,36.99,29102.0,32.7677,32.7766,32.7677,32.7766,29102.0
2017-01-30 15:15:00,36.99,36.99,36.96,36.98,47296.0,32.7766,32.7766,32.75,32.7677,47296.0
2017-01-30 15:20:00,36.98,36.99,36.97,36.97,44866.0,32.7677,32.7766,32.7589,32.7589,44866.0
2017-01-30 15:25:00,36.97,36.98,36.97,36.98,57936.0,32.7589,32.7677,32.7589,32.7677,57936.0
2017-01-30 15:30:00,36.98,37.0,36.98,37.0,55774.0,32.7677,32.7854,32.7677,32.7854,55774.0
2017-01-30 15:35:00,36.99,37.0,36.98,36.98,70148.0,32.7766,32.7854,32.7677,32.7677,70148.0
2017-01-30 15:40:00,36.98,37.0,36.96,36.99,83704.0,32.7677,32.7854,32.75,32.7766,83704.0
2017-01-30 15:45:00,37.0,37.02,36.99,37.01,142634.0,32.7854,32.8032,32.7766,32.7943,142634.0
2017-01-30 15:50:00,37.01,37.02,37.0,37.01,108912.0,32.7943,32.8032,32.7854,32.7943,108912.0
2017-01-30 15:55:00,37.01,37.03,36.99,37.0,310718.0,32.7943,32.812,32.7766,32.7854,310718.0
2017-01-31 09:30:00,36.73,36.92,36.63,36.71,190616.0,32.5462,32.7146,32.4576,32.5285,190616.0
2017-01-31 09:35:00,36.73,36.79,36.72,36.76,44666.0,32.5462,32.5994,32.5373,32.5728,44666.0
2017-01-31 09:40:00,36.77,36.98,36.74,36.97,62016.0,32.5816,32.7677,32.5551,32.7589,62016.0
2017-01-31 09:45:00,36.96,37.0,36.91,37.0,58150.0,32.75,32.7854,32.7057,32.7854,58150.0
2017-01-31 09:50:00,36.99,37.0,36.88,36.9,71834.0,32.7766,32.7854,32.6791,32.6968,71834.0
2017-01-31 09:55:00,36.89,36.91,36.84,36.9,68090.0,32.688,32.7057,32.6437,32.6968,68090.0
2017-01-31 10:00:00,36.89,36.99,36.88,36.94,98820.0,32.688,32.7766,32.6791,32.7323,98820.0
2017-01-31 10:05:00,36.93,37.02,36.93,37.01,64362.0,32.7234,32.8032,32.7234,32.7943,64362.0
2017-01-31 10:10:00,36.99,37.03,36.99,37.01,258944.0,32.7766,32.812,32.7766,32.7943,258944.0
2017-01-31 10:15:00,37.02,37.02,36.99,37.0,94668.0,32.8032,32.8032,32.7766,32.7854,94668.0
2017-01-31 10:20:00,37.01,37.02,36.98,37.01,155858.0,32.7943,32.8032,32.7677,32.7943,155858.0
2017-01-31 10:25:00,37.01,37.03,37.0,37.02,66096.0,32.7943,32.812,32.7854,32.8032,66096.0
2017-01-31 10:30:00,37.02,37.1,37.02,37.09,53244.0,32.8032,32.8741,32.8032,32.8652,53244.0
2017-01-31 10:35:00,37.09,37.09,36.99,36.99,62756.0,32.8652,32.8652,32.7766,32.7766,62756.0
2017-01-31 10:40:00,37.0,37.0,36.92,36.92,69018.0,32.7854,32.7854,32.7146,32.7146,69018.0
2017-01-31 10:45:00,36.93,36.95,36.92,36.92,78058.0,32.7234,32.7411,32.7146,32.7146,78058.0
2017-01-31 10:50:00,36.92,36.94,36.88,36.9,55122.0,32.7146,32.7323,32.6791,32.6968,55122.0
2017-01-31 10:55:00,36.91,36.95,36.9,36.94,36092.0,32.7057,32.7411,32.6968,32.7323,36092.0
2017-01-31 11:00:00,36.94,36.99,36.93,36.99,49080.0,32.7323,32.7766,32.7234,32.7766,49080.0
2017-01-31 11:05:00,36.99,37.01,36.96,36.96,37938.0,32.7766,32.7943,32.75,32.75,37938.0
2017-01-31 11:10:00,36.96,37.0,36.96,37.0,28584.0,32.75,32.7854,32.75,32.7854,28584.0
2017-01-31 11:15:00,37.01,37.01,36.96,36.96,32396.0,32.7943,32.7943,32.75,32.75,32396.0
2017-01-31 11:20:00,36.96,36.97,36.94,36.95,37164.0,32.75,32.7589,32.7323,32.7411,37164.0
2017-01-31 11:25:00,36.95,36.97,36.94,36.95,42050.0,32.7411,32.7589,32.7323,32.7411,42050.0
2017-01-31 11:30:00,36.95,36.98,36.93,36.94,51696.0,32.7411,32.7677,32.7234,32.7323,51696.0
2017-01-31 11:35:00,36.94,36.97,36.92,36.97,54042.0,32.7323,32.7589,32.7146,32.7589,54042.0
2017-01-31 11:40:00,36.97,36.97,36.95,36.95,36788.0,32.7589,32.7589,32.7411,32.7411,36788.0
2017-01-31 11:45:00,36.96,36.97,36.93,36.93,50574.0,32.75,32.7589,32.7234,32.7234,50574.0
2017-01-31 11:50:00,36.94,36.99,36.94,36.99,36092.0,32.7323,32.7766,32.7323,32.7766,36092.0
2017-01-31 11:55:00,37.0,37.0,36.97,36.98,33814.0,32.7854,32.7854,32.7589,32.7677,33814.0
2017-01-31 12:00:00,36.97,36.99,36.95,36.98,109426.0,32.7589,32.7766,32.7411,32.7677,109426.0
2017-01-31 12:05:00,36.98,36.99,36.97,36.98,44782.0,32.7677,32.7766,32.7589,32.7677,44782.0
2017-01-31 12:10:00,36.98,36.99,36.96,36.98,40282.0,32.7677,32.7766,32.75,32.7677,40282.0
2017-01-31 12:15:00,36.98,36.99,36.98,36.98,49160.0,32.7677,32.7766,32.7677,32.7677,49160.0
2017-01-31 12:20:00,36.98,36.99,36.96,36.99,33408.0,32.7677,32.7766,32.75,32.7766,33408.0
2017-01-31 12:25:00,36.99,37.0,36.98,36.99,21008.0,32.7766,32.7854,32.7677,32.7766,21008.0
2017-01-31 12:30:00,36.99,37.01,36.98,36.99,32766.0,32.7766,32.7943,32.7677,32.7766,32766.0
2017-01-31 12:35:00,36.99,37.0,36.98,36.99,21144.0,32.7766,32.7854,32.7677,32.7766,21144.0
2017-01-31 12:40:00,36.99,37.06,36.99,37.05,36502.0,32.7766,32.8386,32.7766,32.8297,36502.0
2017-01-31 12:45:00,37.05,37.08,37.05,37.08,63260.0,32.8297,32.8563,32.8297,32.8563,63260.0
2017-01-31 12:50:00,37.07,37.1,37.07,37.07,49228.0,32.8475,32.8741,32.8475,32.8475,49228.0
2017-01-31 12:55:00,37.07,37.09,37.06,37.08,25102.0,32.8475,32.8652,32.8386,32.8563,25102.0
2017-01-31 13:00:00,37.08,37.1,37.05,37.05,46384.0,32.8563,32.8741,32.8297,32.8297,46384.0
2017-01-31 13:05:00,37.05,37.07,37.04,37.06,62948.0,32.8297,32.8475,32.8209,32.8386,62948.0
2017-01-31 13:10:00,37.06,37.08,37.02,37.03,50640.0,32.8386,32.8563,32.8032,32.812,50640.0
2017-01-31 13:15:00,37.03,37.06,37.03,37.05,27388.0,32.812,32.8386,32.812,32.8297,27388.0
2017-01-31 13:20:00,37.04,37.08,37.04,37.08,22280.0,32.8209,32.8563,32.8209,32.8563,22280.0
2017-01-31 13:25:00,37.08,37.09,37.06,37.06,23706.0,32.8563,32.8652,32.8386,32.8386,23706.0
2017-01-31 13:30:00,37.06,37.1,37.06,37.09,32776.0,32.8386,32.8741,32.8386,32.8652,32776.0
2017-01-31 13:35:00,37.08,37.1,37.07,37.09,35352.0,32.8563,32.8741,32.8475,32.8652,35352.0
2017-01-31 13:40:00,37.1,37.12,37.07,37.08,35546.0,32.8741,32.8918,32.8475,32.8563,35546.0
2017-01-31 13:45:00,37.08,37.09,37.06,37.08,32250.0,32.8563,32.8652,32.8386,32.8563,32250.0
2017-01-31 13:50:00,37.08,37.08,37.04,37.04,39340.0,32.8563,32.8563,32.8209,32.8209,39340.0
2017-01-31 13:55:00,37.04,37.05,37.02,37.04,52264.0,32.8209,32.8297,32.8032,32.8209,52264.0
2017-01-31 14:00:00,37.05,37.06,37.04,37.05,39580.0,32.8297,32.8386,32.8209,32.8297,39580.0
2017-01-31 14:05:00,37.05,37.08,37.04,37.06,57310.0,32.8297,32.8563,32.8209,32.8386,57310.0
2017-01-31 14:10:00,37.06,37.08,37.05,37.08,70974.0,32.8386,32.8563,32.8297,32.8563,70974.0
2017-01-31 14:15:00,37.08,37.12,37.08,37.12,47006.0,32.8563,32.8918,32.8563,32.8918,47006.0
2017-01-31 14:20:00,37.12,37.17,37.12,37.15,64850.0,32.8918,32.9361,32.8918,32.9184,64850.0
2017-01-31 14:25:00,37.15,37.16,37.12,37.13,63852.0,32.9184,32.9272,32.8918,32.9006,63852.0
2017-01-31 14:30:00,37.13,37.15,37.12,37.12,35468.0,32.9006,32.9184,32.8918,32.8918,35468.0
2017-01-31 14:35:00,37.13,37.16,37.12,37.15,60032.0,32.9006,32.9272,32.8918,32.9184,60032.0
2017-01-31 14:40:00,37.15,37.16,37.13,37.16,103864.0,32.9184,32.9272,32.9006,32.9272,103864.0
2017-01-31 14:45:00,37.15,37.19,37.13,37.18,130810.0,32.9184,32.9538,32.9006,32.9449,130810.0
2017-01-31 14:50:00,37.19,37.27,37.18,37.27,62446.0,32.9538,33.0247,32.9449,33.0247,62446.0
2017-01-31 14:55:00,37.27,37.27,37.25,37.27,58434.0,33.0247,33.0247,33.007,33.0247,58434.0
2017-01-31 15:00:00,37.27,37.29,37.26,37.27,69928.0,33.0247,33.0424,33.0158,33.0247,69928.0
2017-01-31 15:05:00,37.28,37.29,37.27,37.28,46950.0,33.0335,33.0424,33.0247,33.0335,46950.0
2017-01-31 15:10:00,37.28,37.33,37.27,37.33,98112.0,33.0335,33.0779,33.0247,33.0779,98112.0
2017-01-31 15:15:00,37.33,37.38,37.33,37.36,112116.0,33.0779,33.1222,33.0779,33.1044,112116.0
2017-01-31 15:20:00,37.35,37.4,37.34,37.4,130668.0,33.0956,33.1399,33.0867,33.1399,130668.0
2017-01-31 15:25:00,37.4,37.44,37.38,37.44,149836.0,33.1399,33.1753,33.1222,33.1753,149836.0
2017-01-31 15:30:00,37.44,37.45,37.42,37.44,199222.0,33.1753,33.1842,33.1576,33.1753,199222.0
2017-01-31 15:35:00,37.45,37.48,37.43,37.47,177284.0,33.1842,33.2108,33.1665,33.2019,177284.0
2017-01-31 15:40:00,37.47,37.49,37.46,37.47,236134.0,33.2019,33.2196,33.193,33.2019,236134.0
2017-01-31 15:45:00,37.48,37.49,37.47,37.48,163602.0,33.2108,33.2196,33.2019,33.2108,163602.0
2017-01-31 15:50:00,37.47,37.49,37.46,37.49,242794.0,33.2019,33.2196,33.193,33.2196,242794.0
2017-01-31 15:55:00,37.48,37.49,37.45,37.47,630260.0,33.2108,33.2196,33.1842,33.2019,630260.0
2017-02-01 09:30:00,37.54,37.64,37.45,37.55,327506.0,33.2639,33.3525,33.1842,33.2728,327506.0
2017-02-01 09:35:00,37.56,37.59,37.45,37.48,130390.0,33.2817,33.3082,33.1842,33.2108,130390.0
2017-02-01 09:40:00,37.47,37.58,37.47,37.51,72960.0,33.2019,33.2994,33.2019,33.2374,72960.0
2017-02-01 09:45:00,37.51,37.52,37.48,37.5,67938.0,33.2374,33.2462,33.2108,33.2285,67938.0
2017-02-01 09:50:00,37.51,37.55,37.48,37.53,60344.0,33.2374,33.2728,33.2108,33.2551,60344.0
2017-02-01 09:55:00,37.53,37.6,37.51,37.51,47744.0,33.2551,33.3171,33.2374,33.2374,47744.0
2017-02-01 10:00:00,37.52,37.54,37.49,37.51,158172.0,33.2462,33.2639,33.2196,33.2374,158172.0
2017-02-01 10:05:00,37.51,37.52,37.43,37.45,83546.0,33.2374,33.2462,33.1665,33.1842,83546.0
2017-02-01 10:10:00,37.45,37.46,37.4,37.41,79656.0,33.1842,33.193,33.1399,33.1487,79656.0
2017-02-01 10:15:00,37.42,37.48,37.41,37.47,47488.0,33.1576,33.2108,33.1487,33.2019,47488.0
2017-02-01 10:20:00,37.48,37.5,37.44,37.45,67820.0,33.2108,33.2285,33.1753,33.1842,67820.0
2017-02-01 10:25:00,37.45,37.49,37.44,37.45,95122.0,33.1842,33.2196,33.1753,33.1842,95122.0
2017-02-01 10:30:00,37.45,37.45,37.33,37.33,106068.0,33.1842,33.1842,33.0779,33.0779,106068.0
2017-02-01 10:35:00,37.33,37.35,37.23,37.24,81360.0,33.0779,33.0956,32.9892,32.9981,81360.0
2017-02-01 10:40:00,37.24,37.28,37.24,37.24,96990.0,32.9981,33.0335,32.9981,32.9981,96990.0
2017-02-01 10:45:00,37.24,37.24,37.19,37.22,117090.0,32.9981,32.9981,32.9538,32.9804,117090.0
2017-02-01 10:50:00,37.22,37.23,37.16,37.2,115470.0,32.9804,32.9892,32.9272,32.9627,115470.0
2017-02-01 10:55:00,37.21,37.22,37.17,37.2,73204.0,32.9715,32.9804,32.9361,32.9627,73204.0
2017-02-01 11:00:00,37.21,37.23,37.2,37.23,36380.0,32.9715,32.9892,32.9627,32.9892,36380.0
2017-02-01 11:05:00,37.22,37.27,37.2,37.22,70134.0,32.9804,33.0247,32.9627,32.9804,70134.0
2017-02-01 11:10:00,37.22,37.26,37.22,37.24,41578.0,32.9804,33.0158,32.9804,32.9981,41578.0
2017-02-01 11:15:00,37.24,37.24,37.21,37.22,44506.0,32.9981,32.9981,32.9715,32.9804,44506.0
2017-02-01 11:20:00,37.21,37.24,37.21,37.22,74908.0,32.9715,32.9981,32.9715,32.9804,74908.0
2017-02-01 11:25:00,37.21,37.21,37.18,37.2,77144.0,32.9715,32.9715,32.9449,32.9627,77144.0
2017-02-01 11:30:00,37.2,37.24,37.19,37.24,37988.0,32.9627,32.9981,32.9538,32.9981,37988.0
2017-02-01 11:35:00,37.24,37.26,37.22,37.24,61290.0,32.9981,33.0158,32.9804,32.9981,61290.0
2017-02-01 11:40:00,37.24,37.28,37.24,37.26,35832.0,32.9981,33.0335,32.9981,33.0158,35832.0
2017-02-01 11:45:00,37.26,37.27,37.24,37.27,42306.0,33.0158,33.0247,32.9981,33.0247,42306.0
2017-02-01 11:50:00,37.27,37.3,37.25,37.3,43188.0,33.0247,33.0513,33.007,33.0513,43188.0
2017-02-01 11:55:00,37.29,37.3,37.25,37.28,56444.0,33.0424,33.0513,33.007,33.0335,56444.0
2017-02-01 12:00:00,37.29,37.29,37.26,37.27,39104.0,33.0424,33.0424,33.0158,33.0247,39104.0
2017-02-01 12:05:00,37.27,37.33,37.27,37.3,57486.0,33.0247,33.0779,33.0247,33.0513,57486.0
2017-02-01 12:10:00,37.3,37.34,37.3,37.34,33020.0,33.0513,33.0867,33.0513,33.0867,33020.0
2017-02-01 12:15:00,37.35,37.35,37.34,37.34,21794.0,33.0956,33.0956,33.0867,33.0867,21794.0
2017-02-01 12:20:00,37.34,37.35,37.31,37.34,48952.0,33.0867,33.0956,33.0601,33.0867,48952.0
2017-02-01 12:25:00,37.34,37.35,37.32,37.35,27804.0,33.0867,33.0956,33.069,33.0956,27804.0
2017-02-01 12:30:00,37.37,37.41,37.36,37.37,64344.0,33.1133,33.1487,33.1044,33.1133,64344.0
2017-02-01 12:35:00,37.37,37.39,37.37,37.38,39662.0,33.1133,33.131,33.1133,33.1222,39662.0
2017-02-01 12:40:00,37.38,37.38,37.35,37.38,34282.0,33.1222,33.1222,33.0956,33.1222,34282.0
2017-02-01 12:45:00,37.38,37.38,37.35,37.35,34262.0,33.1222,33.1222,33.0956,33.0956,34262.0
2017-02-01 12:50:00,37.36,37.38,37.36,37.37,22252.0,33.1044,33.1222,33.1044,33.1133,22252.0
2017-02-01 12:55:00,37.37,37.38,37.36,37.36,35458.0,33.1133,33.1222,33.1044,33.1044,35458.0
2017-02-01 13:00:00,37.35,37.37,37.34,37.37,37714.0,33.0956,33.1133,33.0867,33.1133,37714.0
2017-02-01 13:05:00,37.36,37.37,37.33,37.36,47204.0,33.1044,33.1133,33.0779,33.1044,47204.0
2017-02-01 13:10:00,37.35,37.37,37.34,37.36,36476.0,33.0956,33.1133,33.0867,33.1044,36476.0
2017-02-01 13:15:00,37.37,37.38,37.36,37.38,32446.0,33.1133,33.1222,33.1044,33.1222,32446.0
2017-02-01 13:20:00,37.38,37.4,37.37,37.37,63912.0,33.1222,33.1399,33.1133,33.1133,63912.0
2017-02-01 13:25:00,37.37,37.38,37.33,37.33,97218.0,33.1133,33.1222,33.0779,33.0779,97218.0
2017-02-01 13:30:00,37.33,37.37,37.33,37.36,116894.0,33.0779,33.1133,33.0779,33.1044,116894.0
2017-02-01 13:35:00,37.37,37.37,37.34,37.35,139112.0,33.1133,33.1133,33.0867,33.0956,139112.0
2017-02-01 13:40:00,37.35,37.38,37.35,37.38,48174.0,33.0956,33.1222,33.0956,33.1222,48174.0
2017-02-01 13:45:00,37.37,37.39,37.37,37.39,56572.0,33.1133,33.131,33.1133,33.131,56572.0
2017-02-01 13:50:00,37.39,37.4,37.37,37.38,59666.0,33.131,33.1399,33.1133,33.1222,59666.0
2017-02-01 13:55:00,37.38,37.39,37.34,37.38,108086.0,33.1222,33.131,33.0867,33.1222,108086.0
2017-02-01 14:00:00,37.37,37.43,37.28,37.31,87546.0,33.1133,33.1665,33.0335,33.0601,87546.0
2017-02-01 14:05:00,37.31,37.38,37.29,37.35,70146.0,33.0601,33.1222,33.0424,33.0956,70146.0
2017-02-01 14:10:00,37.34,37.4,37.34,37.4,64098.0,33.0867,33.1399,33.0867,33.1399,64098.0
2017-02-01 14:15:00,37.39,37.39,37.34,37.34,64186.0,33.131,33.131,33.0867,33.0867,64186.0
2017-02-01 14:20:00,37.35,37.37,37.31,37.35,50096.0,33.0956,33.1133,33.0601,33.0956,50096.0
2017-02-01 14:25:00,37.35,37.37,37.34,37.34,83412.0,33.0956,33.1133,33.0867,33.0867,83412.0
2017-02-01 14:30:00,37.34,37.36,37.27,37.27,50458.0,33.0867,33.1044,33.0247,33.0247,50458.0
2017-02-01 14:35:00,37.27,37.32,37.26,37.32,61998.0,33.0247,33.069,33.0158,33.069,61998.0
2017-02-01 14:40:00,37.31,37.33,37.27,37.32,50410.0,33.0601,33.0779,33.0247,33.069,50410.0
2017-02-01 14:45:00,37.31,37.32,37.29,37.32,46066.0,33.0601,33.069,33.0424,33.069,46066.0
2017-02-01 14:50:00,37.31,37.31,37.27,37.31,62966.0,33.0601,33.0601,33.0247,33.0601,62966.0
2017-02-01 14:55:00,37.3,37.32,37.27,37.32,49122.0,33.0513,33.069,33.0247,33.069,49122.0
2017-02-01 15:00:00,37.32,37.34,37.3,37.32,59594.0,33.069,33.0867,33.0513,33.069,59594.0
2017-02-01 15:05:00,37.32,37.33,37.27,37.29,98970.0,33.069,33.0779,33.0247,33.0424,98970.0
2017-02-01 15:10:00,37.29,37.31,37.27,37.29,84500.0,33.0424,33.0601,33.0247,33.0424,84500.0
2017-02-01 15:15:00,37.29,37.31,37.26,37.26,64300.0,33.0424,33.0601,33.0158,33.0158,64300.0
2017-02-01 15:20:00,37.27,37.31,37.27,37.29,76192.0,33.0247,33.0601,33.0247,33.0424,76192.0
2017-02-01 15:25:00,37.3,37.31,37.26,37.27,102980.0,33.0513,33.0601,33.0158,33.0247,102980.0
2017-02-01 15:30:00,37.27,37.33,37.27,37.33,141924.0,33.0247,33.0779,33.0247,33.0779,141924.0
2017-02-01 15:35:00,37.33,37.35,37.32,37.35,166784.0,33.0779,33.0956,33.069,33.0956,166784.0
2017-02-01 15:40:00,37.35,37.37,37.34,37.35,172878.0,33.0956,33.1133,33.0867,33.0956,172878.0
2017-02-01 15:45:00,37.35,37.37,37.35,37.35,212496.0,33.0956,33.1133,33.0956,33.0956,212496.0
2017-02-01 15:50:00,37.35,37.38,37.34,37.35,401458.0,33.0956,33.1222,33.0867,33.0956,401458.0
2017-02-01 15:55:00,37.35,37.37,37.33,37.34,397878.0,33.0956,33.1133,33.0779,33.0867,397878.0
2017-02-02 09:30:00,37.32,37.38,37.19,37.32,119334.0,33.069,33.1222,32.9538,33.069,119334.0
2017-02-02 09:35:00,37.3,37.34,37.24,37.32,95810.0,33.0513,33.0867,32.9981,33.069,95810.0
2017-02-02 09:40:00,37.33,37.35,37.24,37.25,81960.0,33.0779,33.0956,32.9981,33.007,81960.0
2017-02-02 09:45:00,37.26,37.27,37.15,37.21,121962.0,33.0158,33.0247,32.9184,32.9715,121962.0
2017-02-02 09:50:00,37.21,37.24,37.19,37.2,70236.0,32.9715,32.9981,32.9538,32.9627,70236.0
2017-02-02 09:55:00,37.19,37.24,37.17,37.22,104996.0,32.9538,32.9981,32.9361,32.9804,104996.0
2017-02-02 10:00:00,37.21,37.27,37.19,37.24,107692.0,32.9715,33.0247,32.9538,32.9981,107692.0
2017-02-02 10:05:00,37.24,37.35,37.21,37.35,153986.0,32.9981,33.0956,32.9715,33.0956,153986.0
2017-02-02 10:10:00,37.34,37.45,37.33,37.45,591268.0,33.0867,33.1842,33.0779,33.1842,591268.0
2017-02-02 10:15:00,37.44,37.46,37.38,37.4,137740.0,33.1753,33.193,33.1222,33.1399,137740.0
2017-02-02 10:20:00,37.4,37.42,37.37,37.38,624822.0,33.1399,33.1576,33.1133,33.1222,624822.0
2017-02-02 10:25:00,37.37,37.46,37.36,37.46,139934.0,33.1133,33.193,33.1044,33.193,139934.0
2017-02-02 10:30:00,37.46,37.52,37.46,37.48,148742.0,33.193,33.2462,33.193,33.2108,148742.0
2017-02-02 10:35:00,37.48,37.6,37.48,37.6,134372.0,33.2108,33.3171,33.2108,33.3171,134372.0
2017-02-02 10:40:00,37.6,37.63,37.57,37.59,376160.0,33.3171,33.3437,33.2905,33.3082,376160.0
2017-02-02 10:45:00,37.59,37.71,37.58,37.7,197806.0,33.3082,33.4146,33.2994,33.4057,197806.0
2017-02-02 10:50:00,37.7,37.73,37.64,37.67,96764.0,33.4057,33.4323,33.3525,33.3791,96764.0
2017-02-02 10:55:00,37.68,37.71,37.63,37.63,85716.0,33.388,33.4146,33.3437,33.3437,85716.0
2017-02-02 11:00:00,37.63,37.71,37.63,37.68,317490.0,33.3437,33.4146,33.3437,33.388,317490.0
2017-02-02 11:05:00,37.67,37.7,37.66,37.68,208204.0,33.3791,33.4057,33.3703,33.388,208204.0
2017-02-02 11:10:00,37.69,37.71,37.67,37.67,44456.0,33.3968,33.4146,33.3791,33.3791,44456.0
2017-02-02 11:15:00,37.68,37.72,37.67,37.7,430006.0,33.388,33.4234,33.3791,33.4057,430006.0
2017-02-02 11:20:00,37.7,37.77,37.7,37.74,78444.0,33.4057,33.4677,33.4057,33.4412,78444.0
2017-02-02 11:25:00,37.74,37.74,37.7,37.71,33938.0,33.4412,33.4412,33.4057,33.4146,33938.0
2017-02-02 11:30:00,37.7,37.71,37.68,37.69,28898.0,33.4057,33.4146,33.388,33.3968,28898.0
2017-02-02 11:35:00,37.68,37.7,37.67,37.69,37436.0,33.388,33.4057,33.3791,33.3968,37436.0
2017-02-02 11:40:00,37.68,37.69,37.62,37.63,22096.0,33.388,33.3968,33.3348,33.3437,22096.0
2017-02-02 11:45:00,37.63,37.63,37.53,37.53,30806.0,33.3437,33.3437,33.2551,33.2551,30806.0
2017-02-02 11:50:00,37.52,37.54,37.46,37.46,72428.0,33.2462,33.2639,33.193,33.193,72428.0
2017-02-02 11:55:00,37.47,37.47,37.4,37.41,44188.0,33.2019,33.2019,33.1399,33.1487,44188.0
2017-02-02 12:00:00,37.42,37.44,37.38,37.44,73038.0,33.1576,33.1753,33.1222,33.1753,73038.0
2017-02-02 12:05:00,37.45,37.51,37.45,37.5,56760.0,33.1842,33.2374,33.1842,33.2285,56760.0
2017-02-02 12:10:00,37.49,37.52,37.48,37.52,37766.0,33.2196,33.2462,33.2108,33.2462,37766.0
2017-02-02 12:15:00,37.51,37.53,37.49,37.51,40118.0,33.2374,33.2551,33.2196,33.2374,40118.0
2017-02-02 12:20:00,37.51,37.51,37.48,37.49,38712.0,33.2374,33.2374,33.2108,33.2196,38712.0
2017-02-02 12:25:00,37.49,37.49,37.46,37.46,43586.0,33.2196,33.2196,33.193,33.193,43586.0
2017-02-02 12:30:00,37.46,37.47,37.44,37.46,49848.0,33.193,33.2019,33.1753,33.193,49848.0
2017-02-02 12:35:00,37.46,37.48,37.45,37.47,24360.0,33.193,33.2108,33.1842,33.2019,24360.0
2017-02-02 12:40:00,37.48,37.48,37.45,37.47,75832.0,33.2108,33.2108,33.1842,33.2019,75832.0
2017-02-02 12:45:00,37.48,37.48,37.43,37.44,26570.0,33.2108,33.2108,33.1665,33.1753,26570.0
2017-02-02 12:50:00,37.44,37.47,37.42,37.42,27376.0,33.1753,33.2019,33.1576,33.1576,27376.0
2017-02-02 12:55:00,37.42,37.45,37.42,37.43,25676.0,33.1576,33.1842,33.1576,33.1665,25676.0
2017-02-02 13:00:00,37.45,37.45,37.43,37.44,29938.0,33.1842,33.1842,33.1665,33.1753,29938.0
2017-02-02 13:05:00,37.44,37.46,37.44,37.45,15070.0,33.1753,33.193,33.1753,33.1842,15070.0
2017-02-02 13:10:00,37.45,37.46,37.34,37.44,28326.0,33.1842,33.193,33.0867,33.1753,28326.0
2017-02-02 13:15:00,37.44,37.45,37.42,37.42,22324.0,33.1753,33.1842,33.1576,33.1576,22324.0
2017-02-02 13:20:00,37.42,37.42,37.38,37.39,27232.0,33.1576,33.1576,33.1222,33.131,27232.0
2017-02-02 13:25:00,37.39,37.4,37.37,37.38,28084.0,33.131,33.1399,33.1133,33.1222,28084.0
2017-02-02 13:30:00,37.38,37.42,37.37,37.41,54798.0,33.1222,33.1576,33.1133,33.1487,54798.0
2017-02-02 13:35:00,37.41,37.44,37.39,37.44,62952.0,33.1487,33.1753,33.131,33.1753,62952.0
2017-02-02 13:40:00,37.43,37.49,37.43,37.49,44232.0,33.1665,33.2196,33.1665,33.2196,44232.0
2017-02-02 13:45:00,37.48,37.49,37.45,37.49,64008.0,33.2108,33.2196,33.1842,33.2196,64008.0
2017-02-02 13:50:00,37.49,37.53,37.49,37.52,241814.0,33.2196,33.2551,33.2196,33.2462,241814.0
2017-02-02 13:55:00,37.53,37.57,37.52,37.56,107084.0,33.2551,33.2905,33.2462,33.2817,107084.0
2017-02-02 14:00:00,37.56,37.56,37.51,37.51,62060.0,33.2817,33.2817,33.2374,33.2374,62060.0
2017-02-02 14:05:00,37.51,37.51,37.48,37.48,20236.0,33.2374,33.2374,33.2108,33.2108,20236.0
2017-02-02 14:10:00,37.48,37.5,37.45,37.46,39278.0,33.2108,33.2285,33.1842,33.193,39278.0
2017-02-02 14:15:00,37.46,37.47,37.42,37.43,33762.0,33.193,33.2019,33.1576,33.1665,33762.0
2017-02-02 14:20:00,37.43,37.45,37.42,37.43,33032.0,33.1665,33.1842,33.1576,33.1665,33032.0
2017-02-02 14:25:00,37.44,37.44,37.4,37.43,28134.0,33.1753,33.1753,33.1399,33.1665,28134.0
2017-02-02 14:30:00,37.43,37.49,37.42,37.49,49036.0,33.1665,33.2196,33.1576,33.2196,49036.0
2017-02-02 14:35:00,37.49,37.51,37.47,37.48,119382.0,33.2196,33.2374,33.2019,33.2108,119382.0
2017-02-02 14:40:00,37.49,37.49,37.45,37.48,65352.0,33.2196,33.2196,33.1842,33.2108,65352.0
2017-02-02 14:45:00,37.48,37.48,37.44,37.44,35970.0,33.2108,33.2108,33.1753,33.1753,35970.0
2017-02-02 14:50:00,37.45,37.48,37.44,37.46,33540.0,33.1842,33.2108,33.1753,33.193,33540.0
2017-02-02 14:55:00,37.45,37.47,37.45,37.45,48374.0,33.1842,33.2019,33.1842,33.1842,48374.0
2017-02-02 15:00:00,37.45,37.45,37.43,37.44,30762.0,33.1842,33.1842,33.1665,33.1753,30762.0
2017-02-02 15:05:00,37.44,37.46,37.43,37.45,41358.0,33.1753,33.193,33.1665,33.1842,41358.0
2017-02-02 15:10:00,37.45,37.47,37.45,37.46,53720.0,33.1842,33.2019,33.1842,33.193,53720.0
2017-02-02 15:15:00,37.46,37.47,37.45,37.47,37574.0,33.193,33.2019,33.1842,33.2019,37574.0
2017-02-02 15:20:00,37.47,37.48,37.46,37.46,90558.0,33.2019,33.2108,33.193,33.193,90558.0
2017-02-02 15:25:00,37.46,37.49,37.46,37.49,46868.0,33.193,33.2196,33.193,33.2196,46868.0
2017-02-02 15:30:00,37.49,37.49,37.46,37.48,49580.0,33.2196,33.2196,33.193,33.2108,49580.0
2017-02-02 15:35:00,37.48,37.48,37.46,37.46,60154.0,33.2108,33.2108,33.193,33.193,60154.0
2017-02-02 15:40:00,37.46,37.49,37.46,37.47,91744.0,33.193,33.2196,33.193,33.2019,91744.0
2017-02-02 15:45:00,37.47,37.49,37.46,37.49,107034.0,33.2019,33.2196,33.193,33.2196,107034.0
2017-02-02 15:50:00,37.49,37.5,37.48,37.49,337696.0,33.2196,33.2285,33.2108,33.2196,337696.0
2017-02-02 15:55:00,37.49,37.49,37.46,37.47,196496.0,33.2196,33.2196,33.193,33.2019,196496.0
2017-02-03 09:30:00,37.38,37.48,37.35,37.47,157312.0,33.1222,33.2108,33.0956,33.2019,157312.0
2017-02-03 09:35:00,37.44,37.51,37.43,37.46,40144.0,33.1753,33.2374,33.1665,33.193,40144.0
2017-02-03 09:40:00,37.47,37.51,37.45,37.49,39092.0,33.2019,33.2374,33.1842,33.2196,39092.0
2017-02-03 09:45:00,37.49,37.5,37.45,37.48,60054.0,33.2196,33.2285,33.1842,33.2108,60054.0
2017-02-03 09:50:00,37.48,37.49,37.4,37.41,109702.0,33.2108,33.2196,33.1399,33.1487,109702.0
2017-02-03 09:55:00,37.41,37.42,37.38,37.38,28744.0,33.1487,33.1576,33.1222,33.1222,28744.0
2017-02-03 10:00:00,37.4,37.46,37.36,37.45,79004.0,33.1399,33.193,33.1044,33.1842,79004.0
2017-02-03 10:05:00,37.45,37.66,37.44,37.66,645970.0,33.1842,33.3703,33.1753,33.3703,645970.0
2017-02-03 10:10:00,37.67,37.68,37.6,37.65,277874.0,33.3791,33.388,33.3171,33.3614,277874.0
2017-02-03 10:15:00,37.63,37.65,37.58,37.63,162052.0,33.3437,33.3614,33.2994,33.3437,162052.0
2017-02-03 10:20:00,37.63,37.63,37.57,37.6,181466.0,33.3437,33.3437,33.2905,33.3171,181466.0
2017-02-03 10:25:00,37.6,37.62,37.52,37.55,69878.0,33.3171,33.3348,33.2462,33.2728,69878.0
2017-02-03 10:30:00,37.55,37.63,37.52,37.61,106422.0,33.2728,33.3437,33.2462,33.326,106422.0
2017-02-03 10:35:00,37.6,37.63,37.55,37.55,68434.0,33.3171,33.3437,33.2728,33.2728,68434.0
2017-02-03 10:40:00,37.56,37.62,37.56,37.6,55530.0,33.2817,33.3348,33.2817,33.3171,55530.0
2017-02-03 10:45:00,37.6,37.63,37.6,37.61,85602.0,33.3171,33.3437,33.3171,33.326,85602.0
2017-02-03 10:50:00,37.61,37.62,37.58,37.61,76998.0,33.326,33.3348,33.2994,33.326,76998.0
2017-02-03 10:55:00,37.6,37.73,37.6,37.72,680856.0,33.3171,33.4323,33.3171,33.4234,680856.0
2017-02-03 11:00:00,37.73,37.82,37.72,37.81,56246.0,33.4323,33.512,33.4234,33.5032,56246.0
2017-02-03 11:05:00,37.81,37.81,37.77,37.79,39082.0,33.5032,33.5032,33.4677,33.4855,39082.0
2017-02-03 11:10:00,37.79,37.79,37.74,37.78,66230.0,33.4855,33.4855,33.4412,33.4766,66230.0
2017-02-03 11:15:00,37.78,37.79,37.76,37.79,14876.0,33.4766,33.4855,33.4589,33.4855,14876.0
2017-02-03 11:20:00,37.78,37.79,37.76,37.79,66024.0,33.4766,33.4855,33.4589,33.4855,66024.0
2017-02-03 11:25:00,37.78,37.82,37.77,37.82,17980.0,33.4766,33.512,33.4677,33.512,17980.0
2017-02-03 11:30:00,37.82,37.85,37.81,37.85,59038.0,33.512,33.5386,33.5032,33.5386,59038.0
2017-02-03 11:35:00,37.85,37.85,37.81,37.84,30954.0,33.5386,33.5386,33.5032,33.5298,30954.0
2017-02-03 11:40:00,37.83,37.87,37.82,37.86,51288.0,33.5209,33.5563,33.512,33.5475,51288.0
2017-02-03 11:45:00,37.86,37.87,37.82,37.86,44604.0,33.5475,33.5563,33.512,33.5475,44604.0
2017-02-03 11:50:00,37.86,37.87,37.84,37.84,152216.0,33.5475,33.5563,33.5298,33.5298,152216.0
2017-02-03 11:55:00,37.84,37.92,37.84,37.9,87788.0,33.5298,33.6006,33.5298,33.5829,87788.0
2017-02-03 12:00:00,37.9,37.91,37.88,37.91,39094.0,33.5829,33.5918,33.5652,33.5918,39094.0
2017-02-03 12:05:00,37.91,37.92,37.85,37.87,27026.0,33.5918,33.6006,33.5386,33.5563,27026.0
2017-02-03 12:10:00,37.87,37.87,37.82,37.82,23742.0,33.5563,33.5563,33.512,33.512,23742.0
2017-02-03 12:15:00,37.82,37.84,37.79,37.81,25090.0,33.512,33.5298,33.4855,33.5032,25090.0
2017-02-03 12:20:00,37.8,37.81,37.77,37.77,21956.0,33.4943,33.5032,33.4677,33.4677,21956.0
2017-02-03 12:25:00,37.78,37.79,37.76,37.76,17348.0,33.4766,33.4855,33.4589,33.4589,17348.0
2017-02-03 12:30:00,37.75,37.77,37.74,37.76,80832.0,33.45,33.4677,33.4412,33.4589,80832.0
2017-02-03 12:35:00,37.76,37.76,37.74,37.74,38194.0,33.4589,33.4589,33.4412,33.4412,38194.0
2017-02-03 12:40:00,37.74,37.75,37.73,37.74,23986.0,33.4412,33.45,33.4323,33.4412,23986.0
2017-02-03 12:45:00,37.74,37.74,37.71,37.74,53362.0,33.4412,33.4412,33.4146,33.4412,53362.0
2017-02-03 12:50:00,37.74,37.75,37.74,37.74,38672.0,33.4412,33.45,33.4412,33.4412,38672.0
2017-02-03 12:55:00,37.74,37.74,37.74,37.74,21586.0,33.4412,33.4412,33.4412,33.4412,21586.0
2017-02-03 13:00:00,37.74,37.75,37.73,37.74,22282.0,33.4412,33.45,33.4323,33.4412,22282.0
2017-02-03 13:05:00,37.73,37.74,37.71,37.72,58810.0,33.4323,33.4412,33.4146,33.4234,58810.0
2017-02-03 13:10:00,37.72,37.74,37.72,37.74,30246.0,33.4234,33.4412,33.4234,33.4412,30246.0
2017-02-03 13:15:00,37.74,37.74,37.71,37.71,31570.0,33.4412,33.4412,33.4146,33.4146,31570.0
2017-02-03 13:20:00,37.71,37.71,37.68,37.69,42460.0,33.4146,33.4146,33.388,33.3968,42460.0
2017-02-03 13:25:00,37.69,37.7,37.66,37.68,36332.0,33.3968,33.4057,33.3703,33.388,36332.0
2017-02-03 13:30:00,37.68,37.68,37.65,37.66,68034.0,33.388,33.388,33.3614,33.3703,68034.0
2017-02-03 13:35:00,37.66,37.69,37.66,37.67,71794.0,33.3703,33.3968,33.3703,33.3791,71794.0
2017-02-03 13:40:00,37.67,37.68,37.65,37.67,41538.0,33.3791,33.388,33.3614,33.3791,41538.0
2017-02-03 13:45:00,37.68,37.7,37.68,37.7,28160.0,33.388,33.4057,33.388,33.4057,28160.0
2017-02-03 13:50:00,37.7,37.7,37.69,37.69,42552.0,33.4057,33.4057,33.3968,33.3968,42552.0
2017-02-03 13:55:00,37.69,37.7,37.66,37.69,43912.0,33.3968,33.4057,33.3703,33.3968,43912.0
2017-02-03 14:00:00,37.7,37.74,37.7,37.74,49642.0,33.4057,33.4412,33.4057,33.4412,49642.0
2017-02-03 14:05:00,37.74,37.74,37.72,37.74,73462.0,33.4412,33.4412,33.4234,33.4412,73462.0
2017-02-03 14:10:00,37.74,37.75,37.72,37.74,62450.0,33.4412,33.45,33.4234,33.4412,62450.0
2017-02-03 14:15:00,37.74,37.75,37.73,37.73,147482.0,33.4412,33.45,33.4323,33.4323,147482.0
2017-02-03 14:20:00,37.73,37.74,37.66,37.67,60946.0,33.4323,33.4412,33.3703,33.3791,60946.0
2017-02-03 14:25:00,37.67,37.69,37.65,37.65,26412.0,33.3791,33.3968,33.3614,33.3614,26412.0
2017-02-03 14:30:00,37.64,37.67,37.64,37.67,30418.0,33.3525,33.3791,33.3525,33.3791,30418.0
2017-02-03 14:35:00,37.67,37.67,37.63,37.64,48246.0,33.3791,33.3791,33.3437,33.3525,48246.0
2017-02-03 14:40:00,37.64,37.67,37.63,37.66,30112.0,33.3525,33.3791,33.3437,33.3703,30112.0
2017-02-03 14:45:00,37.66,37.67,37.65,37.66,21036.0,33.3703,33.3791,33.3614,33.3703,21036.0
2017-02-03 14:50:00,37.65,37.69,37.65,37.69,34222.0,33.3614,33.3968,33.3614,33.3968,34222.0
2017-02-03 14:55:00,37.69,37.7,37.68,37.69,25496.0,33.3968,33.4057,33.388,33.3968,25496.0
2017-02-03 15:00:00,37.69,37.69,37.68,37.69,43348.0,33.3968,33.3968,33.388,33.3968,43348.0
2017-02-03 15:05:00,37.69,37.71,37.68,37.7,42928.0,33.3968,33.4146,33.388,33.4057,42928.0
2017-02-03 15:10:00,37.7,37.74,37.7,37.73,40092.0,33.4057,33.4412,33.4057,33.4323,40092.0
2017-02-03 15:15:00,37.72,37.73,37.72,37.72,52846.0,33.4234,33.4323,33.4234,33.4234,52846.0
2017-02-03 15:20:00,37.72,37.73,37.71,37.72,35972.0,33.4234,33.4323,33.4146,33.4234,35972.0
2017-02-03 15:25:00,37.71,37.73,37.7,37.72,21510.0,33.4146,33.4323,33.4057,33.4234,21510.0
2017-02-03 15:30:00,37.72,37.72,37.68,37.7,57870.0,33.4234,33.4234,33.388,33.4057,57870.0
2017-02-03 15:35:00,37.7,37.71,37.69,37.71,67112.0,33.4057,33.4146,33.3968,33.4146,67112.0
2017-02-03 15:40:00,37.71,37.77,37.7,37.77,188252.0,33.4146,33.4677,33.4057,33.4677,188252.0
2017-02-03 15:45:00,37.76,37.77,37.74,37.74,88450.0,33.4589,33.4677,33.4412,33.4412,88450.0
2017-02-03 15:50:00,37.74,37.74,37.71,37.73,102310.0,33.4412,33.4412,33.4146,33.4323,102310.0
2017-02-03 15:55:00,37.73,37.75,37.7,37.73,480978.0,33.4323,33.45,33.4057,33.4323,480978.0
2017-02-06 09:30:00,37.52,37.58,37.47,37.58,362036.0,33.2462,33.2994,33.2019,33.2994,362036.0
2017-02-06 09:35:00,37.6,37.67,37.52,37.66,55980.0,33.3171,33.3791,33.2462,33.3703,55980.0
2017-02-06 09:40:00,37.66,37.66,37.62,37.65,82962.0,33.3703,33.3703,33.3348,33.3614,82962.0
2017-02-06 09:45:00,37.64,37.69,37.62,37.68,39964.0,33.3525,33.3968,33.3348,33.388,39964.0
2017-02-06 09:50:00,37.68,37.72,37.67,37.71,28842.0,33.388,33.4234,33.3791,33.4146,28842.0
2017-02-06 09:55:00,37.7,37.71,37.68,37.71,33218.0,33.4057,33.4146,33.388,33.4146,33218.0
2017-02-06 10:00:00,37.7,37.78,37.68,37.73,63302.0,33.4057,33.4766,33.388,33.4323,63302.0
2017-02-06 10:05:00,37.73,37.75,37.69,37.74,55410.0,33.4323,33.45,33.3968,33.4412,55410.0
2017-02-06 10:10:00,37.74,37.74,37.67,37.67,240136.0,33.4412,33.4412,33.3791,33.3791,240136.0
2017-02-06 10:15:00,37.66,37.73,37.65,37.73,46394.0,33.3703,33.4323,33.3614,33.4323,46394.0
2017-02-06 10:20:00,37.73,37.75,37.7,37.72,34840.0,33.4323,33.45,33.4057,33.4234,34840.0
2017-02-06 10:25:00,37.72,37.74,37.69,37.71,32970.0,33.4234,33.4412,33.3968,33.4146,32970.0
2017-02-06 10:30:00,37.7,37.71,37.67,37.68,65228.0,33.4057,33.4146,33.3791,33.388,65228.0
2017-02-06 10:35:00,37.68,37.71,37.66,37.67,64466.0,33.388,33.4146,33.3703,33.3791,64466.0
2017-02-06 10:40:00,37.67,37.68,37.65,37.67,60176.0,33.3791,33.388,33.3614,33.3791,60176.0
2017-02-06 10:45:00,37.67,37.73,37.67,37.7,34758.0,33.3791,33.4323,33.3791,33.4057,34758.0
2017-02-06 10:50:00,37.7,37.71,37.67,37.7,50938.0,33.4057,33.4146,33.3791,33.4057,50938.0
2017-02-06 10:55:00,37.7,37.71,37.69,37.7,32304.0,33.4057,33.4146,33.3968,33.4057,32304.0
2017-02-06 11:00:00,37.7,37.71,37.68,37.71,45806.0,33.4057,33.4146,33.388,33.4146,45806.0
2017-02-06 11:05:00,37.71,37.74,37.71,37.74,23490.0,33.4146,33.4412,33.4146,33.4412,23490.0
2017-02-06 11:10:00,37.73,37.74,37.71,37.74,41196.0,33.4323,33.4412,33.4146,33.4412,41196.0
2017-02-06 11:15:00,37.73,37.76,37.73,37.74,61224.0,33.4323,33.4589,33.4323,33.4412,61224.0
2017-02-06 11:20:00,37.74,37.77,37.74,37.75,24264.0,33.4412,33.4677,33.4412,33.45,24264.0
2017-02-06 11:25:00,37.74,37.77,37.74,37.76,36664.0,33.4412,33.4677,33.4412,33.4589,36664.0
2017-02-06 11:30:00,37.76,37.77,37.74,37.75,48890.0,33.4589,33.4677,33.4412,33.45,48890.0
2017-02-06 11:35:00,37.74,37.75,37.73,37.74,55696.0,33.4412,33.45,33.4323,33.4412,55696.0
2017-02-06 11:40:00,37.75,37.77,37.72,37.74,276848.0,33.45,33.4677,33.4234,33.4412,276848.0
2017-02-06 11:45:00,37.74,37.82,37.74,37.79,45220.0,33.4412,33.512,33.4412,33.4855,45220.0
2017-02-06 11:50:00,37.79,37.81,37.77,37.79,36396.0,33.4855,33.5032,33.4677,33.4855,36396.0
2017-02-06 11:55:00,37.79,37.79,37.76,37.77,33400.0,33.4855,33.4855,33.4589,33.4677,33400.0
2017-02-06 12:00:00,37.76,37.77,37.76,37.77,28202.0,33.4589,33.4677,33.4589,33.4677,28202.0
2017-02-06 12:05:00,37.77,37.77,37.74,37.74,59350.0,33.4677,33.4677,33.4412,33.4412,59350.0
2017-02-06 12:10:00,37.74,37.77,37.73,37.76,21180.0,33.4412,33.4677,33.4323,33.4589,21180.0
2017-02-06 12:15:00,37.75,37.77,37.73,37.74,22966.0,33.45,33.4677,33.4323,33.4412,22966.0
2017-02-06 12:20:00,37.74,37.76,37.74,37.75,47922.0,33.4412,33.4589,33.4412,33.45,47922.0
2017-02-06 12:25:00,37.75,37.76,37.74,37.74,33552.0,33.45,33.4589,33.4412,33.4412,33552.0
2017-02-06 12:30:00,37.74,37.74,37.69,37.7,33932.0,33.4412,33.4412,33.3968,33.4057,33932.0
2017-02-06 12:35:00,37.7,37.7,37.68,37.69,39848.0,33.4057,33.4057,33.388,33.3968,39848.0
2017-02-06 12:40:00,37.7,37.7,37.66,37.67,56570.0,33.4057,33.4057,33.3703,33.3791,56570.0
2017-02-06 12:45:00,37.66,37.69,37.65,37.67,81206.0,33.3703,33.3968,33.3614,33.3791,81206.0
2017-02-06 12:50:00,37.67,37.67,37.65,37.66,32790.0,33.3791,33.3791,33.3614,33.3703,32790.0
2017-02-06 12:55:00,37.65,37.66,37.65,37.66,1018442.0,33.3614,33.3703,33.3614,33.3703,1018442.0
2017-02-06 13:00:00,37.66,37.7,37.65,37.66,41058.0,33.3703,33.4057,33.3614,33.3703,41058.0
2017-02-06 13:05:00,37.67,37.71,37.65,37.66,23970.0,33.3791,33.4146,33.3614,33.3703,23970.0
2017-02-06 13:10:00,37.66,37.67,37.63,37.64,37496.0,33.3703,33.3791,33.3437,33.3525,37496.0
2017-02-06 13:15:00,37.64,37.67,37.63,37.66,71194.0,33.3525,33.3791,33.3437,33.3703,71194.0
2017-02-06 13:20:00,37.67,37.68,37.66,37.66,22822.0,33.3791,33.388,33.3703,33.3703,22822.0
2017-02-06 13:25:00,37.66,37.67,37.65,37.66,34892.0,33.3703,33.3791,33.3614,33.3703,34892.0
2017-02-06 13:30:00,37.66,37.66,37.63,37.64,33004.0,33.3703,33.3703,33.3437,33.3525,33004.0
2017-02-06 13:35:00,37.64,37.66,37.63,37.65,34218.0,33.3525,33.3703,33.3437,33.3614,34218.0
2017-02-06 13:40:00,37.66,37.67,37.65,37.67,28318.0,33.3703,33.3791,33.3614,33.3791,28318.0
2017-02-06 13:45:00,37.68,37.69,37.66,37.68,25008.0,33.388,33.3968,33.3703,33.388,25008.0
2017-02-06 13:50:00,37.68,37.68,37.66,37.66,30580.0,33.388,33.388,33.3703,33.3703,30580.0
2017-02-06 13:55:00,37.66,37.69,37.66,37.67,21146.0,33.3703,33.3968,33.3703,33.3791,21146.0
2017-02-06 14:00:00,37.67,37.67,37.65,37.66,33320.0,33.3791,33.3791,33.3614,33.3703,33320.0
2017-02-06 14:05:00,37.65,37.67,37.65,37.67,35270.0,33.3614,33.3791,33.3614,33.3791,35270.0
2017-02-06 14:10:00,37.67,37.67,37.65,37.66,22620.0,33.3791,33.3791,33.3614,33.3703,22620.0
2017-02-06 14:15:00,37.66,37.67,37.65,37.66,42666.0,33.3703,33.3791,33.3614,33.3703,42666.0
2017-02-06 14:20:00,37.66,37.66,37.64,37.66,43400.0,33.3703,33.3703,33.3525,33.3703,43400.0
2017-02-06 14:25:00,37.66,37.66,37.63,37.66,44194.0,33.3703,33.3703,33.3437,33.3703,44194.0
2017-02-06 14:30:00,37.65,37.66,37.6,37.62,45482.0,33.3614,33.3703,33.3171,33.3348,45482.0
2017-02-06 14:35:00,37.62,37.63,37.6,37.62,55838.0,33.3348,33.3437,33.3171,33.3348,55838.0
2017-02-06 14:40:00,37.62,37.63,37.6,37.63,44308.0,33.3348,33.3437,33.3171,33.3437,44308.0
2017-02-06 14:45:00,37.63,37.65,37.63,37.63,44024.0,33.3437,33.3614,33.3437,33.3437,44024.0
2017-02-06 14:50:00,37.63,37.66,37.62,37.65,42418.0,33.3437,33.3703,33.3348,33.3614,42418.0
2017-02-06 14:55:00,37.65,37.67,37.63,37.65,63738.0,33.3614,33.3791,33.3437,33.3614,63738.0
2017-02-06 15:00:00,37.65,37.67,37.65,37.65,130722.0,33.3614,33.3791,33.3614,33.3614,130722.0
2017-02-06 15:05:00,37.65,37.66,37.64,37.64,25346.0,33.3614,33.3703,33.3525,33.3525,25346.0
2017-02-06 15:10:00,37.65,37.66,37.62,37.62,35502.0,33.3614,33.3703,33.3348,33.3348,35502.0
2017-02-06 15:15:00,37.62,37.63,37.6,37.63,39900.0,33.3348,33.3437,33.3171,33.3437,39900.0
2017-02-06 15:20:00,37.63,37.65,37.63,37.64,71384.0,33.3437,33.3614,33.3437,33.3525,71384.0
2017-02-06 15:25:00,37.64,37.66,37.63,37.63,52754.0,33.3525,33.3703,33.3437,33.3437,52754.0
2017-02-06 15:30:00,37.63,37.66,37.63,37.63,53926.0,33.3437,33.3703,33.3437,33.3437,53926.0
2017-02-06 15:35:00,37.63,37.63,37.6,37.63,255696.0,33.3437,33.3437,33.3171,33.3437,255696.0
2017-02-06 15:40:00,37.63,37.64,37.62,37.62,66864.0,33.3437,33.3525,33.3348,33.3348,66864.0
2017-02-06 15:45:00,37.63,37.66,37.63,37.64,93148.0,33.3437,33.3703,33.3437,33.3525,93148.0
2017-02-06 15:50:00,37.65,37.67,37.63,37.67,133672.0,33.3614,33.3791,33.3437,33.3791,133672.0
2017-02-06 15:55:00,37.67,37.69,37.64,37.67,291946.0,33.3791,33.3968,33.3525,33.3791,291946.0
2017-02-07 09:30:00,37.59,37.69,37.55,37.63,124752.0,33.4234,33.5123,33.3878,33.4589,124752.0
2017-02-07 09:35:00,37.63,37.75,37.63,37.71,76708.0,33.4589,33.5656,33.4589,33.5301,76708.0
2017-02-07 09:40:00,37.71,37.71,37.64,37.69,31542.0,33.5301,33.5301,33.4678,33.5123,31542.0
2017-02-07 09:45:00,37.69,37.72,37.67,37.67,54674.0,33.5123,33.5389,33.4945,33.4945,54674.0
2017-02-07 09:50:00,37.68,37.69,37.65,37.66,46842.0,33.5034,33.5123,33.4767,33.4856,46842.0
2017-02-07 09:55:00,37.66,37.69,37.63,37.64,62186.0,33.4856,33.5123,33.4589,33.4678,62186.0
2017-02-07 10:00:00,37.65,37.66,37.59,37.62,49778.0,33.4767,33.4856,33.4234,33.45,49778.0
2017-02-07 10:05:00,37.62,37.66,37.6,37.65,26800.0,33.45,33.4856,33.4322,33.4767,26800.0
2017-02-07 10:10:00,37.65,37.68,37.65,37.67,43518.0,33.4767,33.5034,33.4767,33.4945,43518.0
2017-02-07 10:15:00,37.67,37.67,37.6,37.6,42512.0,33.4945,33.4945,33.4322,33.4322,42512.0
2017-02-07 10:20:00,37.6,37.65,37.59,37.64,48672.0,33.4322,33.4767,33.4234,33.4678,48672.0
2017-02-07 10:25:00,37.65,37.67,37.62,37.62,54254.0,33.4767,33.4945,33.45,33.45,54254.0
2017-02-07 10:30:00,37.63,37.63,37.6,37.6,25324.0,33.4589,33.4589,33.4322,33.4322,25324.0
2017-02-07 10:35:00,37.6,37.65,37.58,37.64,35656.0,33.4322,33.4767,33.4145,33.4678,35656.0
2017-02-07 10:40:00,37.63,37.68,37.63,37.68,29732.0,33.4589,33.5034,33.4589,33.5034,29732.0
2017-02-07 10:45:00,37.67,37.68,37.66,37.68,34078.0,33.4945,33.5034,33.4856,33.5034,34078.0
2017-02-07 10:50:00,37.68,37.68,37.63,37.66,32920.0,33.5034,33.5034,33.4589,33.4856,32920.0
2017-02-07 10:55:00,37.66,37.66,37.63,37.65,34114.0,33.4856,33.4856,33.4589,33.4767,34114.0
2017-02-07 11:00:00,37.65,37.65,37.61,37.63,39566.0,33.4767,33.4767,33.4411,33.4589,39566.0
2017-02-07 11:05:00,37.63,37.63,37.6,37.62,35770.0,33.4589,33.4589,33.4322,33.45,35770.0
2017-02-07 11:10:00,37.62,37.62,37.6,37.6,15548.0,33.45,33.45,33.4322,33.4322,15548.0
2017-02-07 11:15:00,37.6,37.61,37.54,37.55,32790.0,33.4322,33.4411,33.3789,33.3878,32790.0
2017-02-07 11:20:00,37.56,37.56,37.52,37.52,41786.0,33.3967,33.3967,33.3611,33.3611,41786.0
2017-02-07 11:25:00,37.52,37.52,37.5,37.5,40064.0,33.3611,33.3611,33.3433,33.3433,40064.0
2017-02-07 11:30:00,37.51,37.53,37.51,37.52,21192.0,33.3522,33.37,33.3522,33.3611,21192.0
2017-02-07 11:35:00,37.52,37.56,37.52,37.55,77450.0,33.3611,33.3967,33.3611,33.3878,77450.0
2017-02-07 11:40:00,37.55,37.56,37.54,37.55,40782.0,33.3878,33.3967,33.3789,33.3878,40782.0
2017-02-07 11:45:00,37.55,37.58,37.54,37.58,35722.0,33.3878,33.4145,33.3789,33.4145,35722.0
2017-02-07 11:50:00,37.58,37.58,37.57,37.57,26604.0,33.4145,33.4145,33.4056,33.4056,26604.0
2017-02-07 11:55:00,37.57,37.59,37.56,37.56,60012.0,33.4056,33.4234,33.3967,33.3967,60012.0
2017-02-07 12:00:00,37.56,37.58,37.56,37.58,53876.0,33.3967,33.4145,33.3967,33.4145,53876.0
2017-02-07 12:05:00,37.58,37.59,37.56,37.58,28532.0,33.4145,33.4234,33.3967,33.4145,28532.0
2017-02-07 12:10:00,37.59,37.59,37.57,37.58,21200.0,33.4234,33.4234,33.4056,33.4145,21200.0
2017-02-07 12:15:00,37.58,37.59,37.54,37.55,55994.0,33.4145,33.4234,33.3789,33.3878,55994.0
2017-02-07 12:20:00,37.55,37.6,37.55,37.59,95312.0,33.3878,33.4322,33.3878,33.4234,95312.0
2017-02-07 12:25:00,37.59,37.6,37.58,37.59,35392.0,33.4234,33.4322,33.4145,33.4234,35392.0
2017-02-07 12:30:00,37.59,37.63,37.59,37.63,27202.0,33.4234,33.4589,33.4234,33.4589,27202.0
2017-02-07 12:35:00,37.63,37.65,37.62,37.65,27574.0,33.4589,33.4767,33.45,33.4767,27574.0
2017-02-07 12:40:00,37.65,37.65,37.6,37.62,32642.0,33.4767,33.4767,33.4322,33.45,32642.0
2017-02-07 12:45:00,37.62,37.63,37.57,37.57,24626.0,33.45,33.4589,33.4056,33.4056,24626.0
2017-02-07 12:50:00,37.57,37.58,37.56,37.58,26608.0,33.4056,33.4145,33.3967,33.4145,26608.0
2017-02-07 12:55:00,37.59,37.6,37.57,37.58,23742.0,33.4234,33.4322,33.4056,33.4145,23742.0
2017-02-07 13:00:00,37.58,37.59,37.56,37.57,26352.0,33.4145,33.4234,33.3967,33.4056,26352.0
2017-02-07 13:05:00,37.57,37.59,37.57,37.59,19244.0,33.4056,33.4234,33.4056,33.4234,19244.0
2017-02-07 13:10:00,37.6,37.62,37.59,37.6,56282.0,33.4322,33.45,33.4234,33.4322,56282.0
2017-02-07 13:15:00,37.6,37.61,37.59,37.6,30450.0,33.4322,33.4411,33.4234,33.4322,30450.0
2017-02-07 13:20:00,37.6,37.6,37.57,37.58,28456.0,33.4322,33.4322,33.4056,33.4145,28456.0
2017-02-07 13:25:00,37.58,37.6,37.57,37.59,51784.0,33.4145,33.4322,33.4056,33.4234,51784.0
2017-02-07 13:30:00,37.59,37.6,37.59,37.6,37916.0,33.4234,33.4322,33.4234,33.4322,37916.0
2017-02-07 13:35:00,37.6,37.6,37.58,37.59,26086.0,33.4322,33.4322,33.4145,33.4234,26086.0
2017-02-07 13:40:00,37.59,37.6,37.58,37.6,28016.0,33.4234,33.4322,33.4145,33.4322,28016.0
2017-02-07 13:45:00,37.6,37.61,37.6,37.6,17142.0,33.4322,33.4411,33.4322,33.4322,17142.0
2017-02-07 13:50:00,37.61,37.63,37.6,37.61,21218.0,33.4411,33.4589,33.4322,33.4411,21218.0
2017-02-07 13:55:00,37.6,37.64,37.6,37.63,56928.0,33.4322,33.4678,33.4322,33.4589,56928.0
2017-02-07 14:00:00,37.63,37.65,37.61,37.63,36124.0,33.4589,33.4767,33.4411,33.4589,36124.0
2017-02-07 14:05:00,37.63,37.64,37.62,37.63,22062.0,33.4589,33.4678,33.45,33.4589,22062.0
2017-02-07 14:10:00,37.62,37.63,37.6,37.62,36304.0,33.45,33.4589,33.4322,33.45,36304.0
2017-02-07 14:15:00,37.62,37.65,37.62,37.65,66742.0,33.45,33.4767,33.45,33.4767,66742.0
2017-02-07 14:20:00,37.65,37.66,37.63,37.65,63130.0,33.4767,33.4856,33.4589,33.4767,63130.0
2017-02-07 14:25:00,37.65,37.66,37.63,37.63,57270.0,33.4767,33.4856,33.4589,33.4589,57270.0
2017-02-07 14:30:00,37.64,37.66,37.63,37.65,47020.0,33.4678,33.4856,33.4589,33.4767,47020.0
2017-02-07 14:35:00,37.65,37.66,37.65,37.66,31020.0,33.4767,33.4856,33.4767,33.4856,31020.0
2017-02-07 14:40:00,37.66,37.68,37.65,37.67,59186.0,33.4856,33.5034,33.4767,33.4945,59186.0
2017-02-07 14:45:00,37.66,37.68,37.63,37.67,73168.0,33.4856,33.5034,33.4589,33.4945,73168.0
2017-02-07 14:50:00,37.68,37.69,37.67,37.67,55102.0,33.5034,33.5123,33.4945,33.4945,55102.0
2017-02-07 14:55:00,37.67,37.68,37.66,37.67,23320.0,33.4945,33.5034,33.4856,33.4945,23320.0
2017-02-07 15:00:00,37.67,37.69,37.67,37.69,20142.0,33.4945,33.5123,33.4945,33.5123,20142.0
2017-02-07 15:05:00,37.69,37.7,37.67,37.69,38522.0,33.5123,33.5212,33.4945,33.5123,38522.0
2017-02-07 15:10:00,37.69,37.7,37.67,37.68,30670.0,33.5123,33.5212,33.4945,33.5034,30670.0
2017-02-07 15:15:00,37.68,37.69,37.66,37.67,44678.0,33.5034,33.5123,33.4856,33.4945,44678.0
2017-02-07 15:20:00,37.67,37.68,37.63,37.64,48290.0,33.4945,33.5034,33.4589,33.4678,48290.0
2017-02-07 15:25:00,37.64,37.65,37.63,37.65,25592.0,33.4678,33.4767,33.4589,33.4767,25592.0
2017-02-07 15:30:00,37.65,37.67,37.63,37.64,52986.0,33.4767,33.4945,33.4589,33.4678,52986.0
2017-02-07 15:35:00,37.63,37.65,37.6,37.63,58034.0,33.4589,33.4767,33.4322,33.4589,58034.0
2017-02-07 15:40:00,37.63,37.63,37.6,37.63,104748.0,33.4589,33.4589,33.4322,33.4589,104748.0
2017-02-07 15:45:00,37.63,37.63,37.59,37.6,227596.0,33.4589,33.4589,33.4234,33.4322,227596.0
2017-02-07 15:50:00,37.6,37.62,37.59,37.6,91834.0,33.4322,33.45,33.4234,33.4322,91834.0
2017-02-07 15:55:00,37.6,37.63,37.6,37.63,154476.0,33.4322,33.4589,33.4322,33.4589,154476.0
2017-02-08 09:30:00,37.56,37.69,37.52,37.62,184058.0,33.3967,33.5123,33.3611,33.45,184058.0
2017-02-08 09:35:00,37.62,37.74,37.62,37.67,68694.0,33.45,33.5567,33.45,33.4945,68694.0
2017-02-08 09:40:00,37.68,37.71,37.62,37.67,112334.0,33.5034,33.5301,33.45,33.4945,112334.0
2017-02-08 09:45:00,37.67,37.67,37.63,37.65,60682.0,33.4945,33.4945,33.4589,33.4767,60682.0
2017-02-08 09:50:00,37.64,37.68,37.62,37.63,205162.0,33.4678,33.5034,33.45,33.4589,205162.0
2017-02-08 09:55:00,37.63,37.68,37.62,37.67,66032.0,33.4589,33.5034,33.45,33.4945,66032.0
2017-02-08 10:00:00,37.67,37.68,37.64,37.67,54094.0,33.4945,33.5034,33.4678,33.4945,54094.0
2017-02-08 10:05:00,37.67,37.67,37.63,37.65,39746.0,33.4945,33.4945,33.4589,33.4767,39746.0
2017-02-08 10:10:00,37.64,37.68,37.63,37.67,92496.0,33.4678,33.5034,33.4589,33.4945,92496.0
2017-02-08 10:15:00,37.67,37.69,37.63,37.63,115002.0,33.4945,33.5123,33.4589,33.4589,115002.0
2017-02-08 10:20:00,37.64,37.66,37.63,37.65,99884.0,33.4678,33.4856,33.4589,33.4767,99884.0
2017-02-08 10:25:00,37.65,37.66,37.62,37.63,117000.0,33.4767,33.4856,33.45,33.4589,117000.0
2017-02-08 10:30:00,37.63,37.69,37.63,37.65,118816.0,33.4589,33.5123,33.4589,33.4767,118816.0
2017-02-08 10:35:00,37.65,37.65,37.63,37.63,46288.0,33.4767,33.4767,33.4589,33.4589,46288.0
2017-02-08 10:40:00,37.64,37.7,37.63,37.7,105554.0,33.4678,33.5212,33.4589,33.5212,105554.0
2017-02-08 10:45:00,37.7,37.7,37.63,37.63,146296.0,33.5212,33.5212,33.4589,33.4589,146296.0
2017-02-08 10:50:00,37.63,37.65,37.62,37.62,118768.0,33.4589,33.4767,33.45,33.45,118768.0
2017-02-08 10:55:00,37.63,37.63,37.58,37.63,101932.0,33.4589,33.4589,33.4145,33.4589,101932.0
2017-02-08 11:00:00,37.63,37.68,37.63,37.67,53998.0,33.4589,33.5034,33.4589,33.4945,53998.0
2017-02-08 11:05:00,37.66,37.67,37.62,37.63,49398.0,33.4856,33.4945,33.45,33.4589,49398.0
2017-02-08 11:10:00,37.63,37.66,37.63,37.64,59600.0,33.4589,33.4856,33.4589,33.4678,59600.0
2017-02-08 11:15:00,37.63,37.66,37.63,37.64,44948.0,33.4589,33.4856,33.4589,33.4678,44948.0
2017-02-08 11:20:00,37.65,37.72,37.64,37.7,34278.0,33.4767,33.5389,33.4678,33.5212,34278.0
2017-02-08 11:25:00,37.7,37.74,37.69,37.69,23870.0,33.5212,33.5567,33.5123,33.5123,23870.0
2017-02-08 11:30:00,37.69,37.71,37.66,37.69,104210.0,33.5123,33.5301,33.4856,33.5123,104210.0
2017-02-08 11:35:00,37.69,37.7,37.66,37.68,53476.0,33.5123,33.5212,33.4856,33.5034,53476.0
2017-02-08 11:40:00,37.68,37.71,37.66,37.66,89384.0,33.5034,33.5301,33.4856,33.4856,89384.0
2017-02-08 11:45:00,37.66,37.67,37.63,37.67,68634.0,33.4856,33.4945,33.4589,33.4945,68634.0
2017-02-08 11:50:00,37.67,37.7,37.65,37.69,60680.0,33.4945,33.5212,33.4767,33.5123,60680.0
2017-02-08 11:55:00,37.69,37.7,37.66,37.68,28120.0,33.5123,33.5212,33.4856,33.5034,28120.0
2017-02-08 12:00:00,37.69,37.75,37.68,37.74,71008.0,33.5123,33.5656,33.5034,33.5567,71008.0
2017-02-08 12:05:00,37.74,37.74,37.72,37.73,172580.0,33.5567,33.5567,33.5389,33.5478,172580.0
2017-02-08 12:10:00,37.73,37.76,37.73,37.76,89402.0,33.5478,33.5745,33.5478,33.5745,89402.0
2017-02-08 12:15:00,37.75,37.77,37.74,37.77,35404.0,33.5656,33.5834,33.5567,33.5834,35404.0
2017-02-08 12:20:00,37.77,37.79,37.75,37.75,18818.0,33.5834,33.6012,33.5656,33.5656,18818.0
2017-02-08 12:25:00,37.75,37.75,37.72,37.73,40168.0,33.5656,33.5656,33.5389,33.5478,40168.0
2017-02-08 12:30:00,37.73,37.74,37.72,37.73,18968.0,33.5478,33.5567,33.5389,33.5478,18968.0
2017-02-08 12:35:00,37.73,37.74,37.72,37.72,78692.0,33.5478,33.5567,33.5389,33.5389,78692.0
2017-02-08 12:40:00,37.72,37.73,37.72,37.73,69066.0,33.5389,33.5478,33.5389,33.5478,69066.0
2017-02-08 12:45:00,37.72,37.73,37.7,37.7,45774.0,33.5389,33.5478,33.5212,33.5212,45774.0
2017-02-08 12:50:00,37.7,37.71,37.69,37.69,38170.0,33.5212,33.5301,33.5123,33.5123,38170.0
2017-02-08 12:55:00,37.69,37.71,37.69,37.7,31636.0,33.5123,33.5301,33.5123,33.5212,31636.0
2017-02-08 13:00:00,37.7,37.72,37.7,37.72,108216.0,33.5212,33.5389,33.5212,33.5389,108216.0
2017-02-08 13:05:00,37.72,37.73,37.71,37.71,39714.0,33.5389,33.5478,33.5301,33.5301,39714.0
2017-02-08 13:10:00,37.71,37.72,37.7,37.7,109662.0,33.5301,33.5389,33.5212,33.5212,109662.0
2017-02-08 13:15:00,37.71,37.72,37.69,37.7,63616.0,33.5301,33.5389,33.5123,33.5212,63616.0
2017-02-08 13:20:00,37.7,37.72,37.69,37.7,63168.0,33.5212,33.5389,33.5123,33.5212,63168.0
2017-02-08 13:25:00,37.7,37.74,37.67,37.74,216126.0,33.5212,33.5567,33.4945,33.5567,216126.0
2017-02-08 13:30:00,37.74,37.77,37.72,37.77,65710.0,33.5567,33.5834,33.5389,33.5834,65710.0
2017-02-08 13:35:00,37.77,37.79,37.76,37.79,20234.0,33.5834,33.6012,33.5745,33.6012,20234.0
2017-02-08 13:40:00,37.79,37.82,37.77,37.82,23444.0,33.6012,33.6279,33.5834,33.6279,23444.0
2017-02-08 13:45:00,37.82,37.83,37.8,37.8,45958.0,33.6279,33.6368,33.6101,33.6101,45958.0
2017-02-08 13:50:00,37.8,37.8,37.76,37.76,88086.0,33.6101,33.6101,33.5745,33.5745,88086.0
2017-02-08 13:55:00,37.77,37.77,37.74,37.75,120256.0,33.5834,33.5834,33.5567,33.5656,120256.0
2017-02-08 14:00:00,37.75,37.76,37.73,37.73,47090.0,33.5656,33.5745,33.5478,33.5478,47090.0
2017-02-08 14:05:00,37.73,37.76,37.71,37.75,57772.0,33.5478,33.5745,33.5301,33.5656,57772.0
2017-02-08 14:10:00,37.75,37.76,37.69,37.71,138662.0,33.5656,33.5745,33.5123,33.5301,138662.0
2017-02-08 14:15:00,37.71,37.77,37.71,37.77,39908.0,33.5301,33.5834,33.5301,33.5834,39908.0
2017-02-08 14:20:00,37.76,37.76,37.74,37.75,53942.0,33.5745,33.5745,33.5567,33.5656,53942.0
2017-02-08 14:25:00,37.74,37.77,37.74,37.75,72666.0,33.5567,33.5834,33.5567,33.5656,72666.0
2017-02-08 14:30:00,37.75,37.75,37.73,37.74,38272.0,33.5656,33.5656,33.5478,33.5567,38272.0
2017-02-08 14:35:00,37.74,37.75,37.72,37.75,90338.0,33.5567,33.5656,33.5389,33.5656,90338.0
2017-02-08 14:40:00,37.75,37.82,37.74,37.82,43742.0,33.5656,33.6279,33.5567,33.6279,43742.0
2017-02-08 14:45:00,37.82,37.88,37.81,37.87,61198.0,33.6279,33.6812,33.619,33.6723,61198.0
2017-02-08 14:50:00,37.87,37.88,37.84,37.85,56002.0,33.6723,33.6812,33.6456,33.6545,56002.0
2017-02-08 14:55:00,37.85,37.85,37.79,37.8,59068.0,33.6545,33.6545,33.6012,33.6101,59068.0
2017-02-08 15:00:00,37.8,37.8,37.77,37.79,106498.0,33.6101,33.6101,33.5834,33.6012,106498.0
2017-02-08 15:05:00,37.79,37.81,37.76,37.8,174490.0,33.6012,33.619,33.5745,33.6101,174490.0
2017-02-08 15:10:00,37.8,37.8,37.77,37.77,80316.0,33.6101,33.6101,33.5834,33.5834,80316.0
2017-02-08 15:15:00,37.77,37.82,37.77,37.81,233362.0,33.5834,33.6279,33.5834,33.619,233362.0
2017-02-08 15:20:00,37.81,37.81,37.77,37.77,74724.0,33.619,33.619,33.5834,33.5834,74724.0
2017-02-08 15:25:00,37.77,37.81,37.76,37.81,151460.0,33.5834,33.619,33.5745,33.619,151460.0
2017-02-08 15:30:00,37.81,37.87,37.81,37.85,82870.0,33.619,33.6723,33.619,33.6545,82870.0
2017-02-08 15:35:00,37.84,37.85,37.82,37.83,144944.0,33.6456,33.6545,33.6279,33.6368,144944.0
2017-02-08 15:40:00,37.83,37.83,37.8,37.8,129924.0,33.6368,33.6368,33.6101,33.6101,129924.0
2017-02-08 15:45:00,37.8,37.82,37.77,37.78,230462.0,33.6101,33.6279,33.5834,33.5923,230462.0
2017-02-08 15:50:00,37.78,37.79,37.76,37.76,262886.0,33.5923,33.6012,33.5745,33.5745,262886.0
2017-02-08 15:55:00,37.76,37.76,37.74,37.76,360842.0,33.5745,33.5745,33.5567,33.5745,360842.0
2017-02-09 09:30:00,37.85,37.96,37.81,37.96,87302.0,33.6545,33.7523,33.619,33.7523,87302.0
2017-02-09 09:35:00,37.95,37.99,37.92,37.97,84246.0,33.7434,33.779,33.7168,33.7612,84246.0
2017-02-09 09:40:00,37.98,38.04,37.95,37.96,184776.0,33.7701,33.8235,33.7434,33.7523,184776.0
2017-02-09 09:45:00,37.98,38.03,37.96,37.97,51284.0,33.7701,33.8146,33.7523,33.7612,51284.0
2017-02-09 09:50:00,37.96,37.98,37.94,37.94,48894.0,33.7523,33.7701,33.7346,33.7346,48894.0
2017-02-09 09:55:00,37.95,37.98,37.92,37.97,47018.0,33.7434,33.7701,33.7168,33.7612,47018.0
2017-02-09 10:00:00,37.96,37.99,37.94,37.98,94478.0,33.7523,33.779,33.7346,33.7701,94478.0
2017-02-09 10:05:00,37.97,38.01,37.97,37.99,61670.0,33.7612,33.7968,33.7612,33.779,61670.0
2017-02-09 10:10:00,38.0,38.01,37.93,37.97,38418.0,33.7879,33.7968,33.7257,33.7612,38418.0
2017-02-09 10:15:00,37.97,37.99,37.94,37.98,32126.0,33.7612,33.779,33.7346,33.7701,32126.0
2017-02-09 10:20:00,37.98,38.02,37.95,38.01,38744.0,33.7701,33.8057,33.7434,33.7968,38744.0
2017-02-09 10:25:00,38.01,38.05,38.0,38.05,32618.0,33.7968,33.8324,33.7879,33.8324,32618.0
2017-02-09 10:30:00,38.05,38.07,38.03,38.05,51696.0,33.8324,33.8501,33.8146,33.8324,51696.0
2017-02-09 10:35:00,38.05,38.06,38.0,38.02,86476.0,33.8324,33.8413,33.7879,33.8057,86476.0
2017-02-09 10:40:00,38.02,38.1,38.02,38.09,58070.0,33.8057,33.8768,33.8057,33.8679,58070.0
2017-02-09 10:45:00,38.09,38.1,38.04,38.04,183612.0,33.8679,33.8768,33.8235,33.8235,183612.0
2017-02-09 10:50:00,38.04,38.1,38.02,38.08,62440.0,33.8235,33.8768,33.8057,33.859,62440.0
2017-02-09 10:55:00,38.09,38.13,38.07,38.1,81722.0,33.8679,33.9035,33.8501,33.8768,81722.0
2017-02-09 11:00:00,38.09,38.16,38.09,38.14,68732.0,33.8679,33.9302,33.8679,33.9124,68732.0
2017-02-09 11:05:00,38.13,38.18,38.12,38.13,147176.0,33.9035,33.948,33.8946,33.9035,147176.0
2017-02-09 11:10:00,38.13,38.15,38.12,38.13,63032.0,33.9035,33.9213,33.8946,33.9035,63032.0
2017-02-09 11:15:00,38.14,38.17,38.13,38.16,75078.0,33.9124,33.9391,33.9035,33.9302,75078.0
2017-02-09 11:20:00,38.16,38.2,38.15,38.18,57708.0,33.9302,33.9657,33.9213,33.948,57708.0
2017-02-09 11:25:00,38.18,38.23,38.18,38.23,86020.0,33.948,33.9924,33.948,33.9924,86020.0
2017-02-09 11:30:00,38.23,38.26,38.21,38.25,99592.0,33.9924,34.0191,33.9746,34.0102,99592.0
2017-02-09 11:35:00,38.26,38.27,38.21,38.23,44774.0,34.0191,34.028,33.9746,33.9924,44774.0
2017-02-09 11:40:00,38.23,38.24,38.2,38.23,88106.0,33.9924,34.0013,33.9657,33.9924,88106.0
2017-02-09 11:45:00,38.23,38.23,38.13,38.13,54724.0,33.9924,33.9924,33.9035,33.9035,54724.0
2017-02-09 11:50:00,38.13,38.14,38.08,38.11,127806.0,33.9035,33.9124,33.859,33.8857,127806.0
2017-02-09 11:55:00,38.11,38.12,38.08,38.08,43818.0,33.8857,33.8946,33.859,33.859,43818.0
2017-02-09 12:00:00,38.09,38.09,38.06,38.07,43158.0,33.8679,33.8679,33.8413,33.8501,43158.0
2017-02-09 12:05:00,38.07,38.08,38.02,38.04,43688.0,33.8501,33.859,33.8057,33.8235,43688.0
2017-02-09 12:10:00,38.04,38.09,38.04,38.07,34884.0,33.8235,33.8679,33.8235,33.8501,34884.0
2017-02-09 12:15:00,38.07,38.1,38.07,38.1,60070.0,33.8501,33.8768,33.8501,33.8768,60070.0
2017-02-09 12:20:00,38.1,38.13,38.09,38.12,52114.0,33.8768,33.9035,33.8679,33.8946,52114.0
2017-02-09 12:25:00,38.12,38.13,38.08,38.08,41236.0,33.8946,33.9035,33.859,33.859,41236.0
2017-02-09 12:30:00,38.09,38.1,38.05,38.05,46284.0,33.8679,33.8768,33.8324,33.8324,46284.0
2017-02-09 12:35:00,38.04,38.08,38.03,38.08,37752.0,33.8235,33.859,33.8146,33.859,37752.0
2017-02-09 12:40:00,38.07,38.07,38.04,38.07,43842.0,33.8501,33.8501,33.8235,33.8501,43842.0
2017-02-09 12:45:00,38.06,38.06,38.01,38.01,40648.0,33.8413,33.8413,33.7968,33.7968,40648.0
2017-02-09 12:50:00,38.01,38.02,37.99,38.02,37174.0,33.7968,33.8057,33.779,33.8057,37174.0
2017-02-09 12:55:00,38.02,38.05,38.02,38.05,23682.0,33.8057,33.8324,33.8057,33.8324,23682.0
2017-02-09 13:00:00,38.05,38.08,38.04,38.06,38648.0,33.8324,33.859,33.8235,33.8413,38648.0
2017-02-09 13:05:00,38.07,38.09,38.06,38.09,27802.0,33.8501,33.8679,33.8413,33.8679,27802.0
2017-02-09 13:10:00,38.09,38.12,38.09,38.12,46042.0,33.8679,33.8946,33.8679,33.8946,46042.0
2017-02-09 13:15:00,38.13,38.15,38.13,38.14,46960.0,33.9035,33.9213,33.9035,33.9124,46960.0
2017-02-09 13:20:00,38.14,38.14,38.09,38.1,32056.0,33.9124,33.9124,33.8679,33.8768,32056.0
2017-02-09 13:25:00,38.1,38.1,38.1,38.1,22738.0,33.8768,33.8768,33.8768,33.8768,22738.0
2017-02-09 13:30:00,38.1,38.12,38.09,38.12,29856.0,33.8768,33.8946,33.8679,33.8946,29856.0
2017-02-09 13:35:00,38.12,38.13,38.09,38.09,24368.0,33.8946,33.9035,33.8679,33.8679,24368.0
2017-02-09 13:40:00,38.09,38.1,38.09,38.1,23092.0,33.8679,33.8768,33.8679,33.8768,23092.0
2017-02-09 13:45:00,38.1,38.13,38.1,38.11,27664.0,33.8768,33.9035,33.8768,33.8857,27664.0
2017-02-09 13:50:00,38.11,38.13,38.1,38.13,16438.0,33.8857,33.9035,33.8768,33.9035,16438.0
2017-02-09 13:55:00,38.13,38.16,38.12,38.14,41726.0,33.9035,33.9302,33.8946,33.9124,41726.0
2017-02-09 14:00:00,38.15,38.15,38.13,38.13,27878.0,33.9213,33.9213,33.9035,33.9035,27878.0
2017-02-09 14:05:00,38.13,38.16,38.13,38.15,27718.0,33.9035,33.9302,33.9035,33.9213,27718.0
2017-02-09 14:10:00,38.15,38.15,38.1,38.11,47892.0,33.9213,33.9213,33.8768,33.8857,47892.0
2017-02-09 14:15:00,38.1,38.11,38.08,38.09,48910.0,33.8768,33.8857,33.859,33.8679,48910.0
2017-02-09 14:20:00,38.09,38.1,38.09,38.1,35988.0,33.8679,33.8768,33.8679,33.8768,35988.0
2017-02-09 14:25:00,38.1,38.13,38.1,38.1,39452.0,33.8768,33.9035,33.8768,33.8768,39452.0
2017-02-09 14:30:00,38.1,38.1,38.08,38.1,46682.0,33.8768,33.8768,33.859,33.8768,46682.0
2017-02-09 14:35:00,38.1,38.17,38.1,38.16,90700.0,33.8768,33.9391,33.8768,33.9302,90700.0
2017-02-09 14:40:00,38.16,38.16,38.12,38.13,53074.0,33.9302,33.9302,33.8946,33.9035,53074.0
2017-02-09 14:45:00,38.13,38.16,38.11,38.13,70772.0,33.9035,33.9302,33.8857,33.9035,70772.0
2017-02-09 14:50:00,38.13,38.13,38.09,38.1,106140.0,33.9035,33.9035,33.8679,33.8768,106140.0
2017-02-09 14:55:00,38.11,38.14,38.1,38.13,93914.0,33.8857,33.9124,33.8768,33.9035,93914.0
2017-02-09 15:00:00,38.13,38.16,38.13,38.15,60380.0,33.9035,33.9302,33.9035,33.9213,60380.0
2017-02-09 15:05:00,38.15,38.18,38.13,38.17,69012.0,33.9213,33.948,33.9035,33.9391,69012.0
2017-02-09 15:10:00,38.17,38.19,38.15,38.15,98412.0,33.9391,33.9568,33.9213,33.9213,98412.0
2017-02-09 15:15:00,38.15,38.17,38.12,38.14,126080.0,33.9213,33.9391,33.8946,33.9124,126080.0
2017-02-09 15:20:00,38.14,38.16,38.13,38.13,81990.0,33.9124,33.9302,33.9035,33.9035,81990.0
2017-02-09 15:25:00,38.13,38.14,38.12,38.13,72132.0,33.9035,33.9124,33.8946,33.9035,72132.0
2017-02-09 15:30:00,38.13,38.13,38.08,38.1,116366.0,33.9035,33.9035,33.859,33.8768,116366.0
2017-02-09 15:35:00,38.1,38.12,38.09,38.1,96992.0,33.8768,33.8946,33.8679,33.8768,96992.0
2017-02-09 15:40:00,38.09,38.11,38.08,38.11,96110.0,33.8679,33.8857,33.859,33.8857,96110.0
2017-02-09 15:45:00,38.11,38.14,38.1,38.13,147498.0,33.8857,33.9124,33.8768,33.9035,147498.0
2017-02-09 15:50:00,38.13,38.13,38.1,38.11,186870.0,33.9035,33.9035,33.8768,33.8857,186870.0
2017-02-09 15:55:00,38.11,38.12,38.05,38.06,285374.0,33.8857,33.8946,33.8324,33.8413,285374.0
2017-02-10 09:30:00,38.12,38.2,37.98,38.15,142194.0,33.8946,33.9657,33.7701,33.9213,142194.0
2017-02-10 09:35:00,38.15,38.17,37.96,37.98,154060.0,33.9213,33.9391,33.7523,33.7701,154060.0
2017-02-10 09:40:00,37.98,38.2,37.98,38.18,147674.0,33.7701,33.9657,33.7701,33.948,147674.0
2017-02-10 09:45:00,38.18,38.2,38.12,38.13,144940.0,33.948,33.9657,33.8946,33.9035,144940.0
2017-02-10 09:50:00,38.13,38.22,38.13,38.18,99808.0,33.9035,33.9835,33.9035,33.948,99808.0
2017-02-10 09:55:00,38.18,38.27,38.17,38.27,145700.0,33.948,34.028,33.9391,34.028,145700.0
2017-02-10 10:00:00,38.27,38.27,38.22,38.25,57780.0,34.028,34.028,33.9835,34.0102,57780.0
2017-02-10 10:05:00,38.25,38.29,38.23,38.26,99804.0,34.0102,34.0458,33.9924,34.0191,99804.0
2017-02-10 10:10:00,38.26,38.27,38.24,38.24,73454.0,34.0191,34.028,34.0013,34.0013,73454.0
2017-02-10 10:15:00,38.24,38.28,38.24,38.25,76288.0,34.0013,34.0369,34.0013,34.0102,76288.0
2017-02-10 10:20:00,38.25,38.3,38.24,38.28,54090.0,34.0102,34.0547,34.0013,34.0369,54090.0
2017-02-10 10:25:00,38.28,38.31,38.25,38.29,42532.0,34.0369,34.0635,34.0102,34.0458,42532.0
2017-02-10 10:30:00,38.29,38.33,38.28,38.28,38388.0,34.0458,34.0813,34.0369,34.0369,38388.0
2017-02-10 10:35:00,38.27,38.29,38.24,38.24,68888.0,34.028,34.0458,34.0013,34.0013,68888.0
2017-02-10 10:40:00,38.25,38.26,38.19,38.2,59920.0,34.0102,34.0191,33.9568,33.9657,59920.0
2017-02-10 10:45:00,38.19,38.23,38.17,38.2,39980.0,33.9568,33.9924,33.9391,33.9657,39980.0
2017-02-10 10:50:00,38.2,38.23,38.17,38.18,55390.0,33.9657,33.9924,33.9391,33.948,55390.0
2017-02-10 10:55:00,38.17,38.18,38.13,38.18,74340.0,33.9391,33.948,33.9035,33.948,74340.0
2017-02-10 11:00:00,38.18,38.21,38.16,38.17,88668.0,33.948,33.9746,33.9302,33.9391,88668.0
2017-02-10 11:05:00,38.17,38.19,38.16,38.16,66266.0,33.9391,33.9568,33.9302,33.9302,66266.0
2017-02-10 11:10:00,38.16,38.19,38.16,38.19,46688.0,33.9302,33.9568,33.9302,33.9568,46688.0
2017-02-10 11:15:00,38.18,38.19,38.14,38.15,34668.0,33.948,33.9568,33.9124,33.9213,34668.0
2017-02-10 11:20:00,38.16,38.17,38.12,38.13,26130.0,33.9302,33.9391,33.8946,33.9035,26130.0
2017-02-10 11:25:00,38.12,38.13,38.07,38.07,38614.0,33.8946,33.9035,33.8501,33.8501,38614.0
2017-02-10 11:30:00,38.07,38.07,38.05,38.05,35114.0,33.8501,33.8501,33.8324,33.8324,35114.0
2017-02-10 11:35:00,38.05,38.13,38.05,38.13,93272.0,33.8324,33.9035,33.8324,33.9035,93272.0
2017-02-10 11:40:00,38.13,38.13,38.11,38.13,84782.0,33.9035,33.9035,33.8857,33.9035,84782.0
2017-02-10 11:45:00,38.13,38.14,38.1,38.1,120760.0,33.9035,33.9124,33.8768,33.8768,120760.0
2017-02-10 11:50:00,38.1,38.13,38.1,38.12,42204.0,33.8768,33.9035,33.8768,33.8946,42204.0
2017-02-10 11:55:00,38.1,38.13,38.1,38.12,104894.0,33.8768,33.9035,33.8768,33.8946,104894.0
2017-02-10 12:00:00,38.11,38.11,38.07,38.09,39644.0,33.8857,33.8857,33.8501,33.8679,39644.0
2017-02-10 12:05:00,38.09,38.1,38.06,38.1,34138.0,33.8679,33.8768,33.8413,33.8768,34138.0
2017-02-10 12:10:00,38.09,38.12,38.08,38.1,30334.0,33.8679,33.8946,33.859,33.8768,30334.0
2017-02-10 12:15:00,38.1,38.13,38.08,38.13,45710.0,33.8768,33.9035,33.859,33.9035,45710.0
2017-02-10 12:20:00,38.13,38.14,38.13,38.13,54380.0,33.9035,33.9124,33.9035,33.9035,54380.0
2017-02-10 12:25:00,38.13,38.16,38.13,38.16,34354.0,33.9035,33.9302,33.9035,33.9302,34354.0
2017-02-10 12:30:00,38.16,38.21,38.16,38.2,33058.0,33.9302,33.9746,33.9302,33.9657,33058.0
2017-02-10 12:35:00,38.2,38.23,38.2,38.21,73886.0,33.9657,33.9924,33.9657,33.9746,73886.0
2017-02-10 12:40:00,38.21,38.21,38.2,38.21,25264.0,33.9746,33.9746,33.9657,33.9746,25264.0
2017-02-10 12:45:00,38.21,38.27,38.21,38.27,41066.0,33.9746,34.028,33.9746,34.028,41066.0
2017-02-10 12:50:00,38.27,38.31,38.26,38.27,69218.0,34.028,34.0635,34.0191,34.028,69218.0
2017-02-10 12:55:00,38.27,38.31,38.27,38.3,19800.0,34.028,34.0635,34.028,34.0547,19800.0
2017-02-10 13:00:00,38.3,38.32,38.29,38.3,68978.0,34.0547,34.0724,34.0458,34.0547,68978.0
2017-02-10 13:05:00,38.3,38.32,38.29,38.31,94708.0,34.0547,34.0724,34.0458,34.0635,94708.0
2017-02-10 13:10:00,38.31,38.32,38.29,38.31,51834.0,34.0635,34.0724,34.0458,34.0635,51834.0
2017-02-10 13:15:00,38.31,38.32,38.29,38.32,69938.0,34.0635,34.0724,34.0458,34.0724,69938.0
2017-02-10 13:20:00,38.32,38.35,38.31,38.35,61898.0,34.0724,34.0991,34.0635,34.0991,61898.0
2017-02-10 13:25:00,38.35,38.37,38.34,38.35,86446.0,34.0991,34.1169,34.0902,34.0991,86446.0
2017-02-10 13:30:00,38.35,38.38,38.35,38.37,74678.0,34.0991,34.1258,34.0991,34.1169,74678.0
2017-02-10 13:35:00,38.37,38.43,38.37,38.42,53090.0,34.1169,34.1702,34.1169,34.1614,53090.0
2017-02-10 13:40:00,38.43,38.43,38.39,38.42,80136.0,34.1702,34.1702,34.1347,34.1614,80136.0
2017-02-10 13:45:00,38.42,38.42,38.4,38.42,44812.0,34.1614,34.1614,34.1436,34.1614,44812.0
2017-02-10 13:50:00,38.42,38.42,38.38,38.4,36156.0,34.1614,34.1614,34.1258,34.1436,36156.0
2017-02-10 13:55:00,38.4,38.41,38.39,38.4,19092.0,34.1436,34.1525,34.1347,34.1436,19092.0
2017-02-10 14:00:00,38.4,38.4,38.38,38.38,39008.0,34.1436,34.1436,34.1258,34.1258,39008.0
2017-02-10 14:05:00,38.38,38.4,38.37,38.39,92834.0,34.1258,34.1436,34.1169,34.1347,92834.0
2017-02-10 14:10:00,38.39,38.42,38.38,38.41,158294.0,34.1347,34.1614,34.1258,34.1525,158294.0
2017-02-10 14:15:00,38.41,38.43,38.4,38.41,51094.0,34.1525,34.1702,34.1436,34.1525,51094.0
2017-02-10 14:20:00,38.41,38.43,38.39,38.42,83036.0,34.1525,34.1702,34.1347,34.1614,83036.0
2017-02-10 14:25:00,38.42,38.44,38.42,38.43,33158.0,34.1614,34.1791,34.1614,34.1702,33158.0
2017-02-10 14:30:00,38.43,38.45,38.43,38.45,36780.0,34.1702,34.188,34.1702,34.188,36780.0
2017-02-10 14:35:00,38.45,38.48,38.44,38.48,158748.0,34.188,34.2147,34.1791,34.2147,158748.0
2017-02-10 14:40:00,38.48,38.51,38.47,38.51,119382.0,34.2147,34.2414,34.2058,34.2414,119382.0
2017-02-10 14:45:00,38.51,38.51,38.49,38.5,83332.0,34.2414,34.2414,34.2236,34.2325,83332.0
2017-02-10 14:50:00,38.5,38.5,38.47,38.47,62536.0,34.2325,34.2325,34.2058,34.2058,62536.0
2017-02-10 14:55:00,38.47,38.51,38.46,38.49,105628.0,34.2058,34.2414,34.1969,34.2236,105628.0
2017-02-10 15:00:00,38.5,38.55,38.49,38.55,95164.0,34.2325,34.2769,34.2236,34.2769,95164.0
2017-02-10 15:05:00,38.55,38.57,38.54,38.55,48076.0,34.2769,34.2947,34.2681,34.2769,48076.0
2017-02-10 15:10:00,38.56,38.6,38.56,38.58,56018.0,34.2858,34.3214,34.2858,34.3036,56018.0
2017-02-10 15:15:00,38.58,38.6,38.57,38.59,71134.0,34.3036,34.3214,34.2947,34.3125,71134.0
2017-02-10 15:20:00,38.59,38.59,38.56,38.58,54072.0,34.3125,34.3125,34.2858,34.3036,54072.0
2017-02-10 15:25:00,38.58,38.58,38.55,38.55,70932.0,34.3036,34.3036,34.2769,34.2769,70932.0
2017-02-10 15:30:00,38.55,38.55,38.52,38.52,77578.0,34.2769,34.2769,34.2503,34.2503,77578.0
2017-02-10 15:35:00,38.52,38.55,38.52,38.55,85468.0,34.2503,34.2769,34.2503,34.2769,85468.0
2017-02-10 15:40:00,38.54,38.59,38.54,38.58,122770.0,34.2681,34.3125,34.2681,34.3036,122770.0
2017-02-10 15:45:00,38.58,38.59,38.52,38.52,142106.0,34.3036,34.3125,34.2503,34.2503,142106.0
2017-02-10 15:50:00,38.52,38.56,38.52,38.54,290924.0,34.2503,34.2858,34.2503,34.2681,290924.0
2017-02-10 15:55:00,38.53,38.55,38.51,38.53,296314.0,34.2592,34.2769,34.2414,34.2592,296314.0
2017-02-13 09:30:00,38.66,38.8,38.62,38.67,149340.0,34.3747,34.4992,34.3392,34.3836,149340.0
2017-02-13 09:35:00,38.67,38.69,38.58,38.67,80866.0,34.3836,34.4014,34.3036,34.3836,80866.0
2017-02-13 09:40:00,38.68,38.73,38.67,38.69,101732.0,34.3925,34.437,34.3836,34.4014,101732.0
2017-02-13 09:45:00,38.69,38.7,38.52,38.56,124198.0,34.4014,34.4103,34.2503,34.2858,124198.0
2017-02-13 09:50:00,38.56,38.65,38.56,38.63,116454.0,34.2858,34.3659,34.2858,34.3481,116454.0
2017-02-13 09:55:00,38.63,38.65,38.6,38.65,65686.0,34.3481,34.3659,34.3214,34.3659,65686.0
2017-02-13 10:00:00,38.64,38.67,38.6,38.62,79004.0,34.357,34.3836,34.3214,34.3392,79004.0
2017-02-13 10:05:00,38.6,38.61,38.5,38.52,82706.0,34.3214,34.3303,34.2325,34.2503,82706.0
2017-02-13 10:10:00,38.52,38.55,38.51,38.53,59728.0,34.2503,34.2769,34.2414,34.2592,59728.0
2017-02-13 10:15:00,38.52,38.52,38.48,38.49,94968.0,34.2503,34.2503,34.2147,34.2236,94968.0
2017-02-13 10:20:00,38.49,38.5,38.37,38.4,195334.0,34.2236,34.2325,34.1169,34.1436,195334.0
2017-02-13 10:25:00,38.4,38.42,38.37,38.38,107096.0,34.1436,34.1614,34.1169,34.1258,107096.0
2017-02-13 10:30:00,38.38,38.38,38.35,38.37,125376.0,34.1258,34.1258,34.0991,34.1169,125376.0
2017-02-13 10:35:00,38.38,38.39,38.33,38.33,246486.0,34.1258,34.1347,34.0813,34.0813,246486.0
2017-02-13 10:40:00,38.34,38.36,38.33,38.35,89258.0,34.0902,34.108,34.0813,34.0991,89258.0
2017-02-13 10:45:00,38.35,38.4,38.31,38.38,116508.0,34.0991,34.1436,34.0635,34.1258,116508.0
2017-02-13 10:50:00,38.38,38.4,38.37,38.38,76830.0,34.1258,34.1436,34.1169,34.1258,76830.0
2017-02-13 10:55:00,38.38,38.45,38.37,38.44,93582.0,34.1258,34.188,34.1169,34.1791,93582.0
2017-02-13 11:00:00,38.44,38.45,38.38,38.38,116360.0,34.1791,34.188,34.1258,34.1258,116360.0
2017-02-13 11:05:00,38.38,38.4,38.38,38.38,134852.0,34.1258,34.1436,34.1258,34.1258,134852.0
2017-02-13 11:10:00,38.38,38.4,38.37,38.38,92376.0,34.1258,34.1436,34.1169,34.1258,92376.0
2017-02-13 11:15:00,38.38,38.4,38.37,38.4,52868.0,34.1258,34.1436,34.1169,34.1436,52868.0
2017-02-13 11:20:00,38.4,38.4,38.37,38.38,66880.0,34.1436,34.1436,34.1169,34.1258,66880.0
2017-02-13 11:25:00,38.39,38.42,38.38,38.39,43094.0,34.1347,34.1614,34.1258,34.1347,43094.0
2017-02-13 11:30:00,38.39,38.4,38.38,38.38,69828.0,34.1347,34.1436,34.1258,34.1258,69828.0
2017-02-13 11:35:00,38.38,38.4,38.38,38.38,40464.0,34.1258,34.1436,34.1258,34.1258,40464.0
2017-02-13 11:40:00,38.39,38.39,38.35,38.36,36894.0,34.1347,34.1347,34.0991,34.108,36894.0
2017-02-13 11:45:00,38.37,38.37,38.32,38.32,40578.0,34.1169,34.1169,34.0724,34.0724,40578.0
2017-02-13 11:50:00,38.32,38.35,38.31,38.35,57418.0,34.0724,34.0991,34.0635,34.0991,57418.0
2017-02-13 11:55:00,38.34,38.37,38.33,38.35,35984.0,34.0902,34.1169,34.0813,34.0991,35984.0
2017-02-13 12:00:00,38.35,38.38,38.35,38.38,39956.0,34.0991,34.1258,34.0991,34.1258,39956.0
2017-02-13 12:05:00,38.38,38.4,38.37,38.38,35394.0,34.1258,34.1436,34.1169,34.1258,35394.0
2017-02-13 12:10:00,38.38,38.39,38.37,38.39,33852.0,34.1258,34.1347,34.1169,34.1347,33852.0
2017-02-13 12:15:00,38.39,38.41,38.38,38.41,41090.0,34.1347,34.1525,34.1258,34.1525,41090.0
2017-02-13 12:20:00,38.42,38.43,38.38,38.38,31478.0,34.1614,34.1702,34.1258,34.1258,31478.0
2017-02-13 12:25:00,38.38,38.41,38.38,38.4,53754.0,34.1258,34.1525,34.1258,34.1436,53754.0
2017-02-13 12:30:00,38.4,38.43,38.4,38.43,42262.0,34.1436,34.1702,34.1436,34.1702,42262.0
2017-02-13 12:35:00,38.43,38.45,38.41,38.42,33004.0,34.1702,34.188,34.1525,34.1614,33004.0
2017-02-13 12:40:00,38.42,38.42,38.39,38.4,35430.0,34.1614,34.1614,34.1347,34.1436,35430.0
2017-02-13 12:45:00,38.4,38.41,38.39,38.39,50914.0,34.1436,34.1525,34.1347,34.1347,50914.0
2017-02-13 12:50:00,38.39,38.42,38.39,38.41,23272.0,34.1347,34.1614,34.1347,34.1525,23272.0
2017-02-13 12:55:00,38.4,38.42,38.38,38.4,30934.0,34.1436,34.1614,34.1258,34.1436,30934.0
2017-02-13 13:00:00,38.4,38.41,38.38,38.4,29186.0,34.1436,34.1525,34.1258,34.1436,29186.0
2017-02-13 13:05:00,38.4,38.4,38.38,38.39,47624.0,34.1436,34.1436,34.1258,34.1347,47624.0
2017-02-13 13:10:00,38.38,38.42,38.38,38.42,37208.0,34.1258,34.1614,34.1258,34.1614,37208.0
2017-02-13 13:15:00,38.42,38.43,38.4,38.41,44396.0,34.1614,34.1702,34.1436,34.1525,44396.0
2017-02-13 13:20:00,38.41,38.43,38.41,38.41,39368.0,34.1525,34.1702,34.1525,34.1525,39368.0
2017-02-13 13:25:00,38.41,38.44,38.4,38.43,33936.0,34.1525,34.1791,34.1436,34.1702,33936.0
2017-02-13 13:30:00,38.44,38.47,38.43,38.47,48006.0,34.1791,34.2058,34.1702,34.2058,48006.0
2017-02-13 13:35:00,38.48,38.51,38.47,38.5,146258.0,34.2147,34.2414,34.2058,34.2325,146258.0
2017-02-13 13:40:00,38.49,38.51,38.47,38.47,81096.0,34.2236,34.2414,34.2058,34.2058,81096.0
2017-02-13 13:45:00,38.47,38.48,38.44,38.47,47070.0,34.2058,34.2147,34.1791,34.2058,47070.0
2017-02-13 13:50:00,38.46,38.48,38.46,38.48,40760.0,34.1969,34.2147,34.1969,34.2147,40760.0
2017-02-13 13:55:00,38.48,38.48,38.46,38.47,43622.0,34.2147,34.2147,34.1969,34.2058,43622.0
2017-02-13 14:00:00,38.47,38.5,38.47,38.49,48220.0,34.2058,34.2325,34.2058,34.2236,48220.0
2017-02-13 14:05:00,38.49,38.52,38.49,38.52,69370.0,34.2236,34.2503,34.2236,34.2503,69370.0
2017-02-13 14:10:00,38.52,38.55,38.52,38.55,42040.0,34.2503,34.2769,34.2503,34.2769,42040.0
2017-02-13 14:15:00,38.55,38.55,38.52,38.52,70126.0,34.2769,34.2769,34.2503,34.2503,70126.0
2017-02-13 14:20:00,38.53,38.54,38.51,38.53,37650.0,34.2592,34.2681,34.2414,34.2592,37650.0
2017-02-13 14:25:00,38.53,38.54,38.52,38.52,82584.0,34.2592,34.2681,34.2503,34.2503,82584.0
2017-02-13 14:30:00,38.52,38.52,38.49,38.5,65984.0,34.2503,34.2503,34.2236,34.2325,65984.0
2017-02-13 14:35:00,38.5,38.51,38.49,38.5,62140.0,34.2325,34.2414,34.2236,34.2325,62140.0
2017-02-13 14:40:00,38.5,38.52,38.49,38.51,93724.0,34.2325,34.2503,34.2236,34.2414,93724.0
2017-02-13 14:45:00,38.51,38.52,38.49,38.5,57828.0,34.2414,34.2503,34.2236,34.2325,57828.0
2017-02-13 14:50:00,38.5,38.51,38.49,38.51,44024.0,34.2325,34.2414,34.2236,34.2414,44024.0
2017-02-13 14:55:00,38.51,38.54,38.49,38.5,68638.0,34.2414,34.2681,34.2236,34.2325,68638.0
2017-02-13 15:00:00,38.5,38.51,38.49,38.49,57118.0,34.2325,34.2414,34.2236,34.2236,57118.0
2017-02-13 15:05:00,38.49,38.5,38.48,38.49,149114.0,34.2236,34.2325,34.2147,34.2236,149114.0
2017-02-13 15:10:00,38.5,38.5,38.48,38.48,51264.0,34.2325,34.2325,34.2147,34.2147,51264.0
2017-02-13 15:15:00,38.48,38.48,38.47,38.47,37842.0,34.2147,34.2147,34.2058,34.2058,37842.0
2017-02-13 15:20:00,38.47,38.48,38.45,38.46,59218.0,34.2058,34.2147,34.188,34.1969,59218.0
2017-02-13 15:25:00,38.46,38.49,38.46,38.49,80104.0,34.1969,34.2236,34.1969,34.2236,80104.0
2017-02-13 15:30:00,38.48,38.48,38.44,38.45,57340.0,34.2147,34.2147,34.1791,34.188,57340.0
2017-02-13 15:35:00,38.45,38.49,38.44,38.49,69304.0,34.188,34.2236,34.1791,34.2236,69304.0
2017-02-13 15:40:00,38.49,38.49,38.45,38.45,108464.0,34.2236,34.2236,34.188,34.188,108464.0
2017-02-13 15:45:00,38.46,38.49,38.45,38.49,153314.0,34.1969,34.2236,34.188,34.2236,153314.0
2017-02-13 15:50:00,38.49,38.49,38.46,38.46,204834.0,34.2236,34.2236,34.1969,34.1969,204834.0
2017-02-13 15:55:00,38.46,38.47,38.43,38.45,203586.0,34.1969,34.2058,34.1702,34.188,203586.0
2017-02-14 09:30:00,38.4,38.48,38.32,38.44,99000.0,34.1436,34.2147,34.0724,34.1791,99000.0
2017-02-14 09:35:00,38.44,38.53,38.4,38.51,105432.0,34.1791,34.2592,34.1436,34.2414,105432.0
2017-02-14 09:40:00,38.52,38.55,38.48,38.53,87904.0,34.2503,34.2769,34.2147,34.2592,87904.0
2017-02-14 09:45:00,38.54,38.61,38.53,38.6,71976.0,34.2681,34.3303,34.2592,34.3214,71976.0
2017-02-14 09:50:00,38.61,38.63,38.57,38.58,60832.0,34.3303,34.3481,34.2947,34.3036,60832.0
2017-02-14 09:55:00,38.59,38.6,38.55,38.57,46966.0,34.3125,34.3214,34.2769,34.2947,46966.0
2017-02-14 10:00:00,38.56,38.62,38.55,38.58,48836.0,34.2858,34.3392,34.2769,34.3036,48836.0
2017-02-14 10:05:00,38.58,38.6,38.57,38.59,60536.0,34.3036,34.3214,34.2947,34.3125,60536.0
2017-02-14 10:10:00,38.59,38.67,38.59,38.67,65022.0,34.3125,34.3836,34.3125,34.3836,65022.0
2017-02-14 10:15:00,38.66,38.71,38.66,38.7,157682.0,34.3747,34.4192,34.3747,34.4103,157682.0
2017-02-14 10:20:00,38.7,38.74,38.69,38.74,52222.0,34.4103,34.4459,34.4014,34.4459,52222.0
2017-02-14 10:25:00,38.74,38.74,38.73,38.73,92320.0,34.4459,34.4459,34.437,34.437,92320.0
2017-02-14 10:30:00,38.74,38.76,38.7,38.75,120900.0,34.4459,34.4637,34.4103,34.4548,120900.0
2017-02-14 10:35:00,38.75,38.75,38.7,38.73,161702.0,34.4548,34.4548,34.4103,34.437,161702.0
2017-02-14 10:40:00,38.73,38.74,38.71,38.72,64664.0,34.437,34.4459,34.4192,34.4281,64664.0
2017-02-14 10:45:00,38.72,38.75,38.71,38.74,77298.0,34.4281,34.4548,34.4192,34.4459,77298.0
2017-02-14 10:50:00,38.74,38.79,38.74,38.78,54600.0,34.4459,34.4903,34.4459,34.4814,54600.0
2017-02-14 10:55:00,38.78,38.79,38.75,38.76,60476.0,34.4814,34.4903,34.4548,34.4637,60476.0
2017-02-14 11:00:00,38.77,38.77,38.74,38.77,38638.0,34.4726,34.4726,34.4459,34.4726,38638.0
2017-02-14 11:05:00,38.77,38.78,38.73,38.74,47224.0,34.4726,34.4814,34.437,34.4459,47224.0
2017-02-14 11:10:00,38.74,38.82,38.74,38.81,35384.0,34.4459,34.517,34.4459,34.5081,35384.0
2017-02-14 11:15:00,38.81,38.82,38.76,38.77,36626.0,34.5081,34.517,34.4637,34.4726,36626.0
2017-02-14 11:20:00,38.77,38.79,38.74,38.77,30470.0,34.4726,34.4903,34.4459,34.4726,30470.0
2017-02-14 11:25:00,38.77,38.77,38.71,38.72,59092.0,34.4726,34.4726,34.4192,34.4281,59092.0
2017-02-14 11:30:00,38.72,38.77,38.71,38.76,62178.0,34.4281,34.4726,34.4192,34.4637,62178.0
2017-02-14 11:35:00,38.76,38.8,38.75,38.77,49028.0,34.4637,34.4992,34.4548,34.4726,49028.0
2017-02-14 11:40:00,38.77,38.8,38.77,38.79,60880.0,34.4726,34.4992,34.4726,34.4903,60880.0
2017-02-14 11:45:00,38.79,38.83,38.79,38.83,45656.0,34.4903,34.5259,34.4903,34.5259,45656.0
2017-02-14 11:50:00,38.83,38.86,38.83,38.85,57418.0,34.5259,34.5526,34.5259,34.5437,57418.0
2017-02-14 11:55:00,38.85,38.89,38.85,38.89,72330.0,34.5437,34.5793,34.5437,34.5793,72330.0
2017-02-14 12:00:00,38.88,38.89,38.85,38.86,43082.0,34.5704,34.5793,34.5437,34.5526,43082.0
2017-02-14 12:05:00,38.87,38.89,38.87,38.89,32474.0,34.5615,34.5793,34.5615,34.5793,32474.0
2017-02-14 12:10:00,38.88,38.92,38.88,38.92,52622.0,34.5704,34.6059,34.5704,34.6059,52622.0
2017-02-14 12:15:00,38.92,38.92,38.9,38.91,52390.0,34.6059,34.6059,34.5881,34.597,52390.0
2017-02-14 12:20:00,38.91,38.92,38.9,38.92,30124.0,34.597,34.6059,34.5881,34.6059,30124.0
2017-02-14 12:25:00,38.92,38.95,38.92,38.94,36724.0,34.6059,34.6326,34.6059,34.6237,36724.0
2017-02-14 12:30:00,38.94,38.95,38.91,38.92,41504.0,34.6237,34.6326,34.597,34.6059,41504.0
2017-02-14 12:35:00,38.92,38.92,38.89,38.89,21852.0,34.6059,34.6059,34.5793,34.5793,21852.0
2017-02-14 12:40:00,38.9,38.9,38.9,38.9,19870.0,34.5881,34.5881,34.5881,34.5881,19870.0
2017-02-14 12:45:00,38.9,38.91,38.85,38.85,101284.0,34.5881,34.597,34.5437,34.5437,101284.0
2017-02-14 12:50:00,38.86,38.88,38.85,38.87,49194.0,34.5526,34.5704,34.5437,34.5615,49194.0
2017-02-14 12:55:00,38.87,38.89,38.86,38.88,29338.0,34.5615,34.5793,34.5526,34.5704,29338.0
2017-02-14 13:00:00,38.88,38.88,38.87,38.87,27146.0,34.5704,34.5704,34.5615,34.5615,27146.0
2017-02-14 13:05:00,38.88,38.88,38.87,38.88,41166.0,34.5704,34.5704,34.5615,34.5704,41166.0
2017-02-14 13:10:00,38.88,38.88,38.87,38.88,19960.0,34.5704,34.5704,34.5615,34.5704,19960.0
2017-02-14 13:15:00,38.87,38.88,38.87,38.88,64680.0,34.5615,34.5704,34.5615,34.5704,64680.0
2017-02-14 13:20:00,38.88,38.88,38.87,38.88,39002.0,34.5704,34.5704,34.5615,34.5704,39002.0
2017-02-14 13:25:00,38.88,38.9,38.87,38.89,38914.0,34.5704,34.5881,34.5615,34.5793,38914.0
2017-02-14 13:30:00,38.9,38.92,38.87,38.88,49736.0,34.5881,34.6059,34.5615,34.5704,49736.0
2017-02-14 13:35:00,38.88,38.91,38.88,38.91,26298.0,34.5704,34.597,34.5704,34.597,26298.0
2017-02-14 13:40:00,38.91,38.95,38.9,38.9,174880.0,34.597,34.6326,34.5881,34.5881,174880.0
2017-02-14 13:45:00,38.9,38.9,38.88,38.89,25866.0,34.5881,34.5881,34.5704,34.5793,25866.0
2017-02-14 13:50:00,38.89,38.9,38.88,38.88,39522.0,34.5793,34.5881,34.5704,34.5704,39522.0
2017-02-14 13:55:00,38.88,38.91,38.88,38.88,70678.0,34.5704,34.597,34.5704,34.5704,70678.0
2017-02-14 14:00:00,38.88,38.92,38.87,38.92,72384.0,34.5704,34.6059,34.5615,34.6059,72384.0
2017-02-14 14:05:00,38.92,38.94,38.89,38.92,82246.0,34.6059,34.6237,34.5793,34.6059,82246.0
2017-02-14 14:10:00,38.92,38.93,38.88,38.9,39550.0,34.6059,34.6148,34.5704,34.5881,39550.0
2017-02-14 14:15:00,38.89,38.92,38.89,38.91,44066.0,34.5793,34.6059,34.5793,34.597,44066.0
2017-02-14 14:20:00,38.9,38.92,38.9,38.91,32212.0,34.5881,34.6059,34.5881,34.597,32212.0
2017-02-14 14:25:00,38.9,38.9,38.88,38.9,32456.0,34.5881,34.5881,34.5704,34.5881,32456.0
2017-02-14 14:30:00,38.89,38.9,38.88,38.89,51790.0,34.5793,34.5881,34.5704,34.5793,51790.0
2017-02-14 14:35:00,38.88,38.9,38.87,38.88,133458.0,34.5704,34.5881,34.5615,34.5704,133458.0
2017-02-14 14:40:00,38.88,38.9,38.88,38.9,68548.0,34.5704,34.5881,34.5704,34.5881,68548.0
2017-02-14 14:45:00,38.9,38.91,38.88,38.9,99296.0,34.5881,34.597,34.5704,34.5881,99296.0
2017-02-14 14:50:00,38.9,38.93,38.9,38.91,49288.0,34.5881,34.6148,34.5881,34.597,49288.0
2017-02-14 14:55:00,38.91,38.91,38.89,38.9,39854.0,34.597,34.597,34.5793,34.5881,39854.0
2017-02-14 15:00:00,38.9,38.92,38.9,38.9,32838.0,34.5881,34.6059,34.5881,34.5881,32838.0
2017-02-14 15:05:00,38.9,38.9,38.88,38.89,47820.0,34.5881,34.5881,34.5704,34.5793,47820.0
2017-02-14 15:10:00,38.9,38.91,38.88,38.91,53848.0,34.5881,34.597,34.5704,34.597,53848.0
2017-02-14 15:15:00,38.91,38.94,38.9,38.93,51352.0,34.597,34.6237,34.5881,34.6148,51352.0
2017-02-14 15:20:00,38.93,38.94,38.93,38.94,32632.0,34.6148,34.6237,34.6148,34.6237,32632.0
2017-02-14 15:25:00,38.94,38.95,38.92,38.94,62682.0,34.6237,34.6326,34.6059,34.6237,62682.0
2017-02-14 15:30:00,38.93,38.96,38.93,38.94,277318.0,34.6148,34.6415,34.6148,34.6237,277318.0
2017-02-14 15:35:00,38.94,38.99,38.94,38.97,106276.0,34.6237,34.6682,34.6237,34.6504,106276.0
2017-02-14 15:40:00,38.97,38.99,38.96,38.99,119108.0,34.6504,34.6682,34.6415,34.6682,119108.0
2017-02-14 15:45:00,38.99,39.0,38.98,39.0,104012.0,34.6682,34.6771,34.6593,34.6771,104012.0
2017-02-14 15:50:00,39.0,39.05,39.0,39.05,198874.0,34.6771,34.7215,34.6771,34.7215,198874.0
2017-02-14 15:55:00,39.05,39.08,39.04,39.05,454796.0,34.7215,34.7482,34.7126,34.7215,454796.0
2017-02-15 09:30:00,39.12,39.12,38.85,38.85,114272.0,34.7838,34.7838,34.5437,34.5437,114272.0
2017-02-15 09:35:00,38.91,38.92,38.87,38.91,56788.0,34.597,34.6059,34.5615,34.597,56788.0
2017-02-15 09:40:00,38.9,38.92,38.86,38.88,85514.0,34.5881,34.6059,34.5526,34.5704,85514.0
2017-02-15 09:45:00,38.87,39.08,38.87,39.04,51970.0,34.5615,34.7482,34.5615,34.7126,51970.0
2017-02-15 09:50:00,39.04,39.07,39.02,39.05,66576.0,34.7126,34.7393,34.6948,34.7215,66576.0
2017-02-15 09:55:00,39.05,39.07,38.99,39.02,103716.0,34.7215,34.7393,34.6682,34.6948,103716.0
2017-02-15 10:00:00,39.02,39.06,39.0,39.03,29866.0,34.6948,34.7304,34.6771,34.7037,29866.0
2017-02-15 10:05:00,39.03,39.04,38.99,39.02,26766.0,34.7037,34.7126,34.6682,34.6948,26766.0
2017-02-15 10:10:00,39.02,39.07,39.01,39.05,84060.0,34.6948,34.7393,34.686,34.7215,84060.0
2017-02-15 10:15:00,39.04,39.05,38.99,38.99,49552.0,34.7126,34.7215,34.6682,34.6682,49552.0
2017-02-15 10:20:00,38.99,39.0,38.96,38.99,98094.0,34.6682,34.6771,34.6415,34.6682,98094.0
2017-02-15 10:25:00,38.99,39.01,38.96,39.01,48700.0,34.6682,34.686,34.6415,34.686,48700.0
2017-02-15 10:30:00,39.02,39.09,39.02,39.06,44716.0,34.6948,34.7571,34.6948,34.7304,44716.0
2017-02-15 10:35:00,39.06,39.13,39.06,39.08,39298.0,34.7304,34.7927,34.7304,34.7482,39298.0
2017-02-15 10:40:00,39.09,39.09,39.06,39.08,20616.0,34.7571,34.7571,34.7304,34.7482,20616.0
2017-02-15 10:45:00,39.08,39.13,39.07,39.1,58194.0,34.7482,34.7927,34.7393,34.766,58194.0
2017-02-15 10:50:00,39.1,39.1,38.99,39.0,52310.0,34.766,34.766,34.6682,34.6771,52310.0
2017-02-15 10:55:00,38.99,39.08,38.99,39.08,45102.0,34.6682,34.7482,34.6682,34.7482,45102.0
2017-02-15 11:00:00,39.08,39.1,39.06,39.1,39814.0,34.7482,34.766,34.7304,34.766,39814.0
2017-02-15 11:05:00,39.09,39.12,39.08,39.12,45630.0,34.7571,34.7838,34.7482,34.7838,45630.0
2017-02-15 11:10:00,39.12,39.19,39.12,39.16,44390.0,34.7838,34.846,34.7838,34.8193,44390.0
2017-02-15 11:15:00,39.17,39.19,39.14,39.14,35958.0,34.8282,34.846,34.8015,34.8015,35958.0
2017-02-15 11:20:00,39.14,39.16,39.13,39.15,41170.0,34.8015,34.8193,34.7927,34.8104,41170.0
2017-02-15 11:25:00,39.15,39.17,39.13,39.13,70040.0,34.8104,34.8282,34.7927,34.7927,70040.0
2017-02-15 11:30:00,39.13,39.16,39.13,39.13,35370.0,34.7927,34.8193,34.7927,34.7927,35370.0
2017-02-15 11:35:00,39.13,39.13,39.08,39.1,35802.0,34.7927,34.7927,34.7482,34.766,35802.0
2017-02-15 11:40:00,39.1,39.11,39.04,39.05,48036.0,34.766,34.7749,34.7126,34.7215,48036.0
2017-02-15 11:45:00,39.06,39.07,39.04,39.06,31776.0,34.7304,34.7393,34.7126,34.7304,31776.0
2017-02-15 11:50:00,39.07,39.07,39.0,39.02,163816.0,34.7393,34.7393,34.6771,34.6948,163816.0
2017-02-15 11:55:00,39.01,39.04,38.99,39.01,62696.0,34.686,34.7126,34.6682,34.686,62696.0
2017-02-15 12:00:00,39.01,39.02,38.99,38.99,54360.0,34.686,34.6948,34.6682,34.6682,54360.0
2017-02-15 12:05:00,38.99,39.02,38.98,38.99,106062.0,34.6682,34.6948,34.6593,34.6682,106062.0
2017-02-15 12:10:00,38.98,38.99,38.96,38.97,47412.0,34.6593,34.6682,34.6415,34.6504,47412.0
2017-02-15 12:15:00,38.97,38.99,38.93,38.97,129486.0,34.6504,34.6682,34.6148,34.6504,129486.0
2017-02-15 12:20:00,38.97,38.99,38.95,38.98,73040.0,34.6504,34.6682,34.6326,34.6593,73040.0
2017-02-15 12:25:00,38.98,38.99,38.94,38.95,202320.0,34.6593,34.6682,34.6237,34.6326,202320.0
2017-02-15 12:30:00,38.95,39.04,38.95,39.02,62784.0,34.6326,34.7126,34.6326,34.6948,62784.0
2017-02-15 12:35:00,39.02,39.06,39.02,39.05,81796.0,34.6948,34.7304,34.6948,34.7215,81796.0
2017-02-15 12:40:00,39.05,39.06,39.04,39.05,63690.0,34.7215,34.7304,34.7126,34.7215,63690.0
2017-02-15 12:45:00,39.04,39.13,39.02,39.13,399496.0,34.7126,34.7927,34.6948,34.7927,399496.0
2017-02-15 12:50:00,39.13,39.18,39.13,39.17,75580.0,34.7927,34.8371,34.7927,34.8282,75580.0
2017-02-15 12:55:00,39.17,39.19,39.13,39.15,562856.0,34.8282,34.846,34.7927,34.8104,562856.0
2017-02-15 13:00:00,39.15,39.18,39.14,39.17,40868.0,34.8104,34.8371,34.8015,34.8282,40868.0
2017-02-15 13:05:00,39.17,39.21,39.17,39.2,43792.0,34.8282,34.8638,34.8282,34.8549,43792.0
2017-02-15 13:10:00,39.2,39.21,39.16,39.16,25136.0,34.8549,34.8638,34.8193,34.8193,25136.0
2017-02-15 13:15:00,39.16,39.18,39.16,39.18,15344.0,34.8193,34.8371,34.8193,34.8371,15344.0
2017-02-15 13:20:00,39.18,39.2,39.17,39.2,22174.0,34.8371,34.8549,34.8282,34.8549,22174.0
2017-02-15 13:25:00,39.2,39.2,39.18,39.2,25348.0,34.8549,34.8549,34.8371,34.8549,25348.0
2017-02-15 13:30:00,39.2,39.23,39.2,39.21,38810.0,34.8549,34.8816,34.8549,34.8638,38810.0
2017-02-15 13:35:00,39.21,39.21,39.15,39.17,43952.0,34.8638,34.8638,34.8104,34.8282,43952.0
2017-02-15 13:40:00,39.18,39.21,39.17,39.2,47550.0,34.8371,34.8638,34.8282,34.8549,47550.0
2017-02-15 13:45:00,39.2,39.22,39.19,39.2,56286.0,34.8549,34.8727,34.846,34.8549,56286.0
2017-02-15 13:50:00,39.2,39.21,39.18,39.21,37330.0,34.8549,34.8638,34.8371,34.8638,37330.0
2017-02-15 13:55:00,39.21,39.23,39.21,39.21,30450.0,34.8638,34.8816,34.8638,34.8638,30450.0
2017-02-15 14:00:00,39.21,39.24,39.2,39.23,55380.0,34.8638,34.8905,34.8549,34.8816,55380.0
2017-02-15 14:05:00,39.23,39.24,39.21,39.22,33622.0,34.8816,34.8905,34.8638,34.8727,33622.0
2017-02-15 14:10:00,39.22,39.23,39.21,39.22,35686.0,34.8727,34.8816,34.8638,34.8727,35686.0
2017-02-15 14:15:00,39.22,39.23,39.21,39.21,51386.0,34.8727,34.8816,34.8638,34.8638,51386.0
2017-02-15 14:20:00,39.21,39.22,39.2,39.21,44414.0,34.8638,34.8727,34.8549,34.8638,44414.0
2017-02-15 14:25:00,39.2,39.21,39.18,39.2,71088.0,34.8549,34.8638,34.8371,34.8549,71088.0
2017-02-15 14:30:00,39.2,39.2,39.17,39.2,32236.0,34.8549,34.8549,34.8282,34.8549,32236.0
2017-02-15 14:35:00,39.2,39.21,39.17,39.17,98954.0,34.8549,34.8638,34.8282,34.8282,98954.0
2017-02-15 14:40:00,39.17,39.2,39.16,39.16,58982.0,34.8282,34.8549,34.8193,34.8193,58982.0
2017-02-15 14:45:00,39.16,39.16,39.1,39.13,170112.0,34.8193,34.8193,34.766,34.7927,170112.0
2017-02-15 14:50:00,39.13,39.15,39.13,39.13,49898.0,34.7927,34.8104,34.7927,34.7927,49898.0
2017-02-15 14:55:00,39.13,39.15,39.13,39.15,58868.0,34.7927,34.8104,34.7927,34.8104,58868.0
2017-02-15 15:00:00,39.15,39.17,39.14,39.17,42626.0,34.8104,34.8282,34.8015,34.8282,42626.0
2017-02-15 15:05:00,39.16,39.17,39.15,39.16,42926.0,34.8193,34.8282,34.8104,34.8193,42926.0
2017-02-15 15:10:00,39.17,39.2,39.16,39.19,43552.0,34.8282,34.8549,34.8193,34.846,43552.0
2017-02-15 15:15:00,39.19,39.21,39.17,39.17,48364.0,34.846,34.8638,34.8282,34.8282,48364.0
2017-02-15 15:20:00,39.17,39.19,39.16,39.16,54564.0,34.8282,34.846,34.8193,34.8193,54564.0
2017-02-15 15:25:00,39.16,39.16,39.14,39.15,34844.0,34.8193,34.8193,34.8015,34.8104,34844.0
2017-02-15 15:30:00,39.14,39.15,39.13,39.13,96354.0,34.8015,34.8104,34.7927,34.7927,96354.0
2017-02-15 15:35:00,39.13,39.13,39.1,39.12,97562.0,34.7927,34.7927,34.766,34.7838,97562.0
2017-02-15 15:40:00,39.12,39.17,39.12,39.16,72324.0,34.7838,34.8282,34.7838,34.8193,72324.0
2017-02-15 15:45:00,39.16,39.17,39.15,39.16,80204.0,34.8193,34.8282,34.8104,34.8193,80204.0
2017-02-15 15:50:00,39.16,39.16,39.12,39.12,93384.0,34.8193,34.8193,34.7838,34.7838,93384.0
2017-02-15 15:55:00,39.12,39.13,39.09,39.11,341282.0,34.7838,34.7927,34.7571,34.7749,341282.0
2017-02-16 09:30:00,39.02,39.04,38.88,38.93,197816.0,34.6948,34.7126,34.5704,34.6148,197816.0
2017-02-16 09:35:00,38.94,38.94,38.78,38.81,220772.0,34.6237,34.6237,34.4814,34.5081,220772.0
2017-02-16 09:40:00,38.8,38.82,38.65,38.72,138458.0,34.4992,34.517,34.3659,34.4281,138458.0
2017-02-16 09:45:00,38.71,38.72,38.6,38.62,255056.0,34.4192,34.4281,34.3214,34.3392,255056.0
2017-02-16 09:50:00,38.62,38.65,38.59,38.59,277292.0,34.3392,34.3659,34.3125,34.3125,277292.0
2017-02-16 09:55:00,38.59,38.6,38.55,38.58,302610.0,34.3125,34.3214,34.2769,34.3036,302610.0
2017-02-16 10:00:00,38.58,38.65,38.54,38.63,126380.0,34.3036,34.3659,34.2681,34.3481,126380.0
2017-02-16 10:05:00,38.63,38.68,38.63,38.68,160994.0,34.3481,34.3925,34.3481,34.3925,160994.0
2017-02-16 10:10:00,38.68,38.71,38.66,38.7,81484.0,34.3925,34.4192,34.3747,34.4103,81484.0
2017-02-16 10:15:00,38.7,38.72,38.66,38.67,83150.0,34.4103,34.4281,34.3747,34.3836,83150.0
2017-02-16 10:20:00,38.67,38.73,38.67,38.73,168660.0,34.3836,34.437,34.3836,34.437,168660.0
2017-02-16 10:25:00,38.73,38.76,38.72,38.76,257864.0,34.437,34.4637,34.4281,34.4637,257864.0
2017-02-16 10:30:00,38.77,38.77,38.7,38.76,123508.0,34.4726,34.4726,34.4103,34.4637,123508.0
2017-02-16 10:35:00,38.76,38.8,38.74,38.76,117514.0,34.4637,34.4992,34.4459,34.4637,117514.0
2017-02-16 10:40:00,38.77,38.79,38.74,38.75,72700.0,34.4726,34.4903,34.4459,34.4548,72700.0
2017-02-16 10:45:00,38.75,38.75,38.68,38.7,72454.0,34.4548,34.4548,34.3925,34.4103,72454.0
2017-02-16 10:50:00,38.7,38.73,38.59,38.59,146070.0,34.4103,34.437,34.3125,34.3125,146070.0
2017-02-16 10:55:00,38.59,38.75,38.58,38.74,75012.0,34.3125,34.4548,34.3036,34.4459,75012.0
2017-02-16 11:00:00,38.74,38.74,38.68,38.71,54788.0,34.4459,34.4459,34.3925,34.4192,54788.0
2017-02-16 11:05:00,38.71,38.71,38.6,38.6,53744.0,34.4192,34.4192,34.3214,34.3214,53744.0
2017-02-16 11:10:00,38.59,38.6,38.51,38.54,165086.0,34.3125,34.3214,34.2414,34.2681,165086.0
2017-02-16 11:15:00,38.54,38.56,38.52,38.56,541992.0,34.2681,34.2858,34.2503,34.2858,541992.0
2017-02-16 11:20:00,38.56,38.57,38.53,38.54,36716.0,34.2858,34.2947,34.2592,34.2681,36716.0
2017-02-16 11:25:00,38.55,38.63,38.55,38.61,583244.0,34.2769,34.3481,34.2769,34.3303,583244.0
2017-02-16 11:30:00,38.62,38.66,38.61,38.63,36446.0,34.3392,34.3747,34.3303,34.3481,36446.0
2017-02-16 11:35:00,38.63,38.63,38.58,38.59,66258.0,34.3481,34.3481,34.3036,34.3125,66258.0
2017-02-16 11:40:00,38.58,38.62,38.58,38.62,36008.0,34.3036,34.3392,34.3036,34.3392,36008.0
2017-02-16 11:45:00,38.62,38.63,38.59,38.63,97934.0,34.3392,34.3481,34.3125,34.3481,97934.0
2017-02-16 11:50:00,38.63,38.65,38.59,38.59,65760.0,34.3481,34.3659,34.3125,34.3125,65760.0
2017-02-16 11:55:00,38.59,38.61,38.54,38.54,270964.0,34.3125,34.3303,34.2681,34.2681,270964.0
2017-02-16 12:00:00,38.54,38.55,38.48,38.49,67960.0,34.2681,34.2769,34.2147,34.2236,67960.0
2017-02-16 12:05:00,38.49,38.49,38.43,38.43,66408.0,34.2236,34.2236,34.1702,34.1702,66408.0
2017-02-16 12:10:00,38.44,38.49,38.43,38.48,61650.0,34.1791,34.2236,34.1702,34.2147,61650.0
2017-02-16 12:15:00,38.48,38.49,38.46,38.49,53022.0,34.2147,34.2236,34.1969,34.2236,53022.0
2017-02-16 12:20:00,38.49,38.49,38.48,38.49,37714.0,34.2236,34.2236,34.2147,34.2236,37714.0
2017-02-16 12:25:00,38.49,38.49,38.47,38.49,77864.0,34.2236,34.2236,34.2058,34.2236,77864.0
2017-02-16 12:30:00,38.49,38.49,38.41,38.42,82358.0,34.2236,34.2236,34.1525,34.1614,82358.0
2017-02-16 12:35:00,38.42,38.48,38.41,38.48,95222.0,34.1614,34.2147,34.1525,34.2147,95222.0
2017-02-16 12:40:00,38.48,38.5,38.47,38.49,51226.0,34.2147,34.2325,34.2058,34.2236,51226.0
2017-02-16 12:45:00,38.48,38.51,38.47,38.51,72068.0,34.2147,34.2414,34.2058,34.2414,72068.0
2017-02-16 12:50:00,38.51,38.61,38.51,38.61,42182.0,34.2414,34.3303,34.2414,34.3303,42182.0
2017-02-16 12:55:00,38.61,38.63,38.6,38.63,33466.0,34.3303,34.3481,34.3214,34.3481,33466.0
2017-02-16 13:00:00,38.63,38.63,38.59,38.59,64238.0,34.3481,34.3481,34.3125,34.3125,64238.0
2017-02-16 13:05:00,38.59,38.6,38.55,38.59,40968.0,34.3125,34.3214,34.2769,34.3125,40968.0
2017-02-16 13:10:00,38.59,38.61,38.58,38.6,182964.0,34.3125,34.3303,34.3036,34.3214,182964.0
2017-02-16 13:15:00,38.6,38.63,38.57,38.63,98832.0,34.3214,34.3481,34.2947,34.3481,98832.0
2017-02-16 13:20:00,38.63,38.63,38.58,38.59,63430.0,34.3481,34.3481,34.3036,34.3125,63430.0
2017-02-16 13:25:00,38.59,38.62,38.57,38.62,63054.0,34.3125,34.3392,34.2947,34.3392,63054.0
2017-02-16 13:30:00,38.62,38.62,38.6,38.6,27368.0,34.3392,34.3392,34.3214,34.3214,27368.0
2017-02-16 13:35:00,38.6,38.63,38.6,38.63,32868.0,34.3214,34.3481,34.3214,34.3481,32868.0
2017-02-16 13:40:00,38.63,38.65,38.6,38.6,38478.0,34.3481,34.3659,34.3214,34.3214,38478.0
2017-02-16 13:45:00,38.6,38.61,38.54,38.55,68154.0,34.3214,34.3303,34.2681,34.2769,68154.0
2017-02-16 13:50:00,38.55,38.57,38.5,38.52,43558.0,34.2769,34.2947,34.2325,34.2503,43558.0
2017-02-16 13:55:00,38.52,38.54,38.5,38.52,51664.0,34.2503,34.2681,34.2325,34.2503,51664.0
2017-02-16 14:00:00,38.52,38.54,38.52,38.52,62038.0,34.2503,34.2681,34.2503,34.2503,62038.0
2017-02-16 14:05:00,38.52,38.56,38.51,38.56,68978.0,34.2503,34.2858,34.2414,34.2858,68978.0
2017-02-16 14:10:00,38.56,38.56,38.53,38.54,74096.0,34.2858,34.2858,34.2592,34.2681,74096.0
2017-02-16 14:15:00,38.54,38.54,38.48,38.48,67560.0,34.2681,34.2681,34.2147,34.2147,67560.0
2017-02-16 14:20:00,38.48,38.49,38.47,38.49,63164.0,34.2147,34.2236,34.2058,34.2236,63164.0
2017-02-16 14:25:00,38.49,38.51,38.48,38.49,38538.0,34.2236,34.2414,34.2147,34.2236,38538.0
2017-02-16 14:30:00,38.49,38.51,38.49,38.51,47386.0,34.2236,34.2414,34.2236,34.2414,47386.0
2017-02-16 14:35:00,38.51,38.51,38.46,38.47,55094.0,34.2414,34.2414,34.1969,34.2058,55094.0
2017-02-16 14:40:00,38.47,38.49,38.46,38.47,91630.0,34.2058,34.2236,34.1969,34.2058,91630.0
2017-02-16 14:45:00,38.47,38.47,38.41,38.44,73496.0,34.2058,34.2058,34.1525,34.1791,73496.0
2017-02-16 14:50:00,38.43,38.44,38.38,38.43,114086.0,34.1702,34.1791,34.1258,34.1702,114086.0
2017-02-16 14:55:00,38.43,38.46,38.42,38.44,147070.0,34.1702,34.1969,34.1614,34.1791,147070.0
2017-02-16 15:00:00,38.44,38.45,38.42,38.42,256970.0,34.1791,34.188,34.1614,34.1614,256970.0
2017-02-16 15:05:00,38.42,38.43,38.38,38.38,56796.0,34.1614,34.1702,34.1258,34.1258,56796.0
2017-02-16 15:10:00,38.38,38.38,38.34,38.36,110300.0,34.1258,34.1258,34.0902,34.108,110300.0
2017-02-16 15:15:00,38.37,38.39,38.34,38.34,107474.0,34.1169,34.1347,34.0902,34.0902,107474.0
2017-02-16 15:20:00,38.34,38.37,38.34,38.37,73356.0,34.0902,34.1169,34.0902,34.1169,73356.0
2017-02-16 15:25:00,38.36,38.38,38.36,38.37,74212.0,34.108,34.1258,34.108,34.1169,74212.0
2017-02-16 15:30:00,38.37,38.43,38.35,38.4,179114.0,34.1169,34.1702,34.0991,34.1436,179114.0
2017-02-16 15:35:00,38.4,38.43,38.37,38.38,251598.0,34.1436,34.1702,34.1169,34.1258,251598.0
2017-02-16 15:40:00,38.38,38.42,38.36,38.36,194486.0,34.1258,34.1614,34.108,34.108,194486.0
2017-02-16 15:45:00,38.35,38.38,38.33,38.34,248882.0,34.0991,34.1258,34.0813,34.0902,248882.0
2017-02-16 15:50:00,38.34,38.36,38.31,38.35,388098.0,34.0902,34.108,34.0635,34.0991,388098.0
2017-02-16 15:55:00,38.36,38.42,38.35,38.41,464754.0,34.108,34.1614,34.0991,34.1525,464754.0
2017-02-17 09:30:00,38.32,38.37,38.21,38.23,417680.0,34.0724,34.1169,33.9746,33.9924,417680.0
2017-02-17 09:35:00,38.23,38.29,38.19,38.26,122816.0,33.9924,34.0458,33.9568,34.0191,122816.0
2017-02-17 09:40:00,38.26,38.42,38.26,38.41,67772.0,34.0191,34.1614,34.0191,34.1525,67772.0
2017-02-17 09:45:00,38.41,38.56,38.41,38.52,81984.0,34.1525,34.2858,34.1525,34.2503,81984.0
2017-02-17 09:50:00,38.52,38.54,38.46,38.47,87074.0,34.2503,34.2681,34.1969,34.2058,87074.0
2017-02-17 09:55:00,38.46,38.49,38.43,38.49,67794.0,34.1969,34.2236,34.1702,34.2236,67794.0
2017-02-17 10:00:00,38.49,38.58,38.48,38.57,67634.0,34.2236,34.3036,34.2147,34.2947,67634.0
2017-02-17 10:05:00,38.57,38.6,38.55,38.59,87142.0,34.2947,34.3214,34.2769,34.3125,87142.0
2017-02-17 10:10:00,38.6,38.63,38.52,38.63,74724.0,34.3214,34.3481,34.2503,34.3481,74724.0
2017-02-17 10:15:00,38.63,38.65,38.58,38.59,83978.0,34.3481,34.3659,34.3036,34.3125,83978.0
2017-02-17 10:20:00,38.6,38.6,38.55,38.6,76284.0,34.3214,34.3214,34.2769,34.3214,76284.0
2017-02-17 10:25:00,38.6,38.73,38.59,38.71,177738.0,34.3214,34.437,34.3125,34.4192,177738.0
2017-02-17 10:30:00,38.71,38.72,38.62,38.62,60394.0,34.4192,34.4281,34.3392,34.3392,60394.0
2017-02-17 10:35:00,38.62,38.64,38.59,38.6,61486.0,34.3392,34.357,34.3125,34.3214,61486.0
2017-02-17 10:40:00,38.6,38.6,38.57,38.58,124150.0,34.3214,34.3214,34.2947,34.3036,124150.0
2017-02-17 10:45:00,38.58,38.59,38.51,38.51,142468.0,34.3036,34.3125,34.2414,34.2414,142468.0
2017-02-17 10:50:00,38.51,38.58,38.49,38.58,152248.0,34.2414,34.3036,34.2236,34.3036,152248.0
2017-02-17 10:55:00,38.59,38.59,38.51,38.52,112714.0,34.3125,34.3125,34.2414,34.2503,112714.0
2017-02-17 11:00:00,38.53,38.65,38.52,38.62,118800.0,34.2592,34.3659,34.2503,34.3392,118800.0
2017-02-17 11:05:00,38.62,38.63,38.59,38.6,58986.0,34.3392,34.3481,34.3125,34.3214,58986.0
2017-02-17 11:10:00,38.61,38.62,38.56,38.58,61184.0,34.3303,34.3392,34.2858,34.3036,61184.0
2017-02-17 11:15:00,38.58,38.59,38.57,38.57,70748.0,34.3036,34.3125,34.2947,34.2947,70748.0
2017-02-17 11:20:00,38.57,38.59,38.55,38.58,62354.0,34.2947,34.3125,34.2769,34.3036,62354.0
2017-02-17 11:25:00,38.58,38.59,38.55,38.58,79458.0,34.3036,34.3125,34.2769,34.3036,79458.0
2017-02-17 11:30:00,38.58,38.59,38.55,38.56,68394.0,34.3036,34.3125,34.2769,34.2858,68394.0
2017-02-17 11:35:00,38.56,38.58,38.55,38.57,43740.0,34.2858,34.3036,34.2769,34.2947,43740.0
2017-02-17 11:40:00,38.57,38.57,38.55,38.56,56552.0,34.2947,34.2947,34.2769,34.2858,56552.0
2017-02-17 11:45:00,38.57,38.57,38.53,38.56,35624.0,34.2947,34.2947,34.2592,34.2858,35624.0
2017-02-17 11:50:00,38.55,38.59,38.54,38.58,47736.0,34.2769,34.3125,34.2681,34.3036,47736.0
2017-02-17 11:55:00,38.58,38.6,38.57,38.57,79376.0,34.3036,34.3214,34.2947,34.2947,79376.0
2017-02-17 12:00:00,38.57,38.58,38.48,38.49,57374.0,34.2947,34.3036,34.2147,34.2236,57374.0
2017-02-17 12:05:00,38.49,38.53,38.49,38.52,215110.0,34.2236,34.2592,34.2236,34.2503,215110.0
2017-02-17 12:10:00,38.52,38.54,38.51,38.52,45350.0,34.2503,34.2681,34.2414,34.2503,45350.0
2017-02-17 12:15:00,38.52,38.54,38.51,38.52,43812.0,34.2503,34.2681,34.2414,34.2503,43812.0
2017-02-17 12:20:00,38.52,38.53,38.5,38.5,44834.0,34.2503,34.2592,34.2325,34.2325,44834.0
2017-02-17 12:25:00,38.5,38.55,38.49,38.52,90434.0,34.2325,34.2769,34.2236,34.2503,90434.0
2017-02-17 12:30:00,38.52,38.55,38.51,38.53,132200.0,34.2503,34.2769,34.2414,34.2592,132200.0
2017-02-17 12:35:00,38.53,38.54,38.51,38.54,35366.0,34.2592,34.2681,34.2414,34.2681,35366.0
2017-02-17 12:40:00,38.53,38.54,38.48,38.49,32654.0,34.2592,34.2681,34.2147,34.2236,32654.0
2017-02-17 12:45:00,38.48,38.49,38.45,38.47,38338.0,34.2147,34.2236,34.188,34.2058,38338.0
2017-02-17 12:50:00,38.49,38.49,38.44,38.46,36468.0,34.2236,34.2236,34.1791,34.1969,36468.0
2017-02-17 12:55:00,38.47,38.48,38.46,38.48,29268.0,34.2058,34.2147,34.1969,34.2147,29268.0
2017-02-17 13:00:00,38.48,38.52,38.47,38.5,49170.0,34.2147,34.2503,34.2058,34.2325,49170.0
2017-02-17 13:05:00,38.51,38.51,38.47,38.49,147536.0,34.2414,34.2414,34.2058,34.2236,147536.0
2017-02-17 13:10:00,38.49,38.5,38.48,38.48,20746.0,34.2236,34.2325,34.2147,34.2147,20746.0
2017-02-17 13:15:00,38.48,38.51,38.46,38.5,75406.0,34.2147,34.2414,34.1969,34.2325,75406.0
2017-02-17 13:20:00,38.49,38.5,38.47,38.47,29594.0,34.2236,34.2325,34.2058,34.2058,29594.0
2017-02-17 13:25:00,38.47,38.48,38.43,38.44,61708.0,34.2058,34.2147,34.1702,34.1791,61708.0
2017-02-17 13:30:00,38.44,38.45,38.41,38.42,74818.0,34.1791,34.188,34.1525,34.1614,74818.0
2017-02-17 13:35:00,38.42,38.51,38.41,38.49,85428.0,34.1614,34.2414,34.1525,34.2236,85428.0
2017-02-17 13:40:00,38.49,38.5,38.48,38.49,26220.0,34.2236,34.2325,34.2147,34.2236,26220.0
2017-02-17 13:45:00,38.49,38.52,38.49,38.51,169712.0,34.2236,34.2503,34.2236,34.2414,169712.0
2017-02-17 13:50:00,38.52,38.52,38.49,38.49,57272.0,34.2503,34.2503,34.2236,34.2236,57272.0
2017-02-17 13:55:00,38.5,38.51,38.49,38.49,36530.0,34.2325,34.2414,34.2236,34.2236,36530.0
2017-02-17 14:00:00,38.49,38.49,38.49,38.49,44328.0,34.2236,34.2236,34.2236,34.2236,44328.0
2017-02-17 14:05:00,38.49,38.52,38.49,38.52,62090.0,34.2236,34.2503,34.2236,34.2503,62090.0
2017-02-17 14:10:00,38.52,38.56,38.5,38.51,65350.0,34.2503,34.2858,34.2325,34.2414,65350.0
2017-02-17 14:15:00,38.51,38.55,38.5,38.55,84132.0,34.2414,34.2769,34.2325,34.2769,84132.0
2017-02-17 14:20:00,38.55,38.55,38.51,38.55,47786.0,34.2769,34.2769,34.2414,34.2769,47786.0
2017-02-17 14:25:00,38.55,38.57,38.54,38.56,58958.0,34.2769,34.2947,34.2681,34.2858,58958.0
2017-02-17 14:30:00,38.55,38.56,38.52,38.52,385920.0,34.2769,34.2858,34.2503,34.2503,385920.0
2017-02-17 14:35:00,38.52,38.57,38.52,38.57,49816.0,34.2503,34.2947,34.2503,34.2947,49816.0
2017-02-17 14:40:00,38.57,38.62,38.57,38.62,42616.0,34.2947,34.3392,34.2947,34.3392,42616.0
2017-02-17 14:45:00,38.62,38.62,38.58,38.59,67556.0,34.3392,34.3392,34.3036,34.3125,67556.0
2017-02-17 14:50:00,38.59,38.63,38.59,38.62,50954.0,34.3125,34.3481,34.3125,34.3392,50954.0
2017-02-17 14:55:00,38.61,38.61,38.58,38.59,48904.0,34.3303,34.3303,34.3036,34.3125,48904.0
2017-02-17 15:00:00,38.58,38.61,38.58,38.6,35072.0,34.3036,34.3303,34.3036,34.3214,35072.0
2017-02-17 15:05:00,38.6,38.63,38.6,38.62,43544.0,34.3214,34.3481,34.3214,34.3392,43544.0
2017-02-17 15:10:00,38.63,38.64,38.62,38.62,64728.0,34.3481,34.357,34.3392,34.3392,64728.0
2017-02-17 15:15:00,38.62,38.63,38.6,38.62,52674.0,34.3392,34.3481,34.3214,34.3392,52674.0
2017-02-17 15:20:00,38.62,38.62,38.59,38.6,95736.0,34.3392,34.3392,34.3125,34.3214,95736.0
2017-02-17 15:25:00,38.59,38.62,38.59,38.6,102658.0,34.3125,34.3392,34.3125,34.3214,102658.0
2017-02-17 15:30:00,38.6,38.63,38.6,38.63,82192.0,34.3214,34.3481,34.3214,34.3481,82192.0
2017-02-17 15:35:00,38.63,38.63,38.53,38.55,189184.0,34.3481,34.3481,34.2592,34.2769,189184.0
2017-02-17 15:40:00,38.55,38.59,38.55,38.56,162096.0,34.2769,34.3125,34.2769,34.2858,162096.0
2017-02-17 15:45:00,38.56,38.58,38.54,38.57,288146.0,34.2858,34.3036,34.2681,34.2947,288146.0
2017-02-17 15:50:00,38.57,38.58,38.55,38.57,470362.0,34.2947,34.3036,34.2769,34.2947,470362.0
2017-02-17 15:55:00,38.57,38.6,38.55,38.58,1073848.0,34.2947,34.3214,34.2769,34.3036,1073848.0
2017-02-21 09:30:00,38.66,38.71,38.22,38.23,303260.0,34.3747,34.4192,33.9835,33.9924,303260.0
2017-02-21 09:35:00,38.23,38.4,38.18,38.38,239742.0,33.9924,34.1436,33.948,34.1258,239742.0
2017-02-21 09:40:00,38.38,38.59,38.35,38.54,179678.0,34.1258,34.3125,34.0991,34.2681,179678.0
2017-02-21 09:45:00,38.55,38.62,38.53,38.59,138194.0,34.2769,34.3392,34.2592,34.3125,138194.0
2017-02-21 09:50:00,38.6,38.69,38.56,38.68,144416.0,34.3214,34.4014,34.2858,34.3925,144416.0
2017-02-21 09:55:00,38.67,38.67,38.6,38.63,223854.0,34.3836,34.3836,34.3214,34.3481,223854.0
2017-02-21 10:00:00,38.62,38.63,38.58,38.58,147336.0,34.3392,34.3481,34.3036,34.3036,147336.0
2017-02-21 10:05:00,38.58,38.58,38.52,38.55,163700.0,34.3036,34.3036,34.2503,34.2769,163700.0
2017-02-21 10:10:00,38.55,38.63,38.52,38.55,313052.0,34.2769,34.3481,34.2503,34.2769,313052.0
2017-02-21 10:15:00,38.54,38.57,38.51,38.52,181540.0,34.2681,34.2947,34.2414,34.2503,181540.0
2017-02-21 10:20:00,38.52,38.53,38.48,38.49,165190.0,34.2503,34.2592,34.2147,34.2236,165190.0
2017-02-21 10:25:00,38.5,38.51,38.45,38.49,216360.0,34.2325,34.2414,34.188,34.2236,216360.0
2017-02-21 10:30:00,38.49,38.57,38.46,38.56,291520.0,34.2236,34.2947,34.1969,34.2858,291520.0
2017-02-21 10:35:00,38.56,38.57,38.44,38.45,113216.0,34.2858,34.2947,34.1791,34.188,113216.0
2017-02-21 10:40:00,38.45,38.49,38.43,38.45,114686.0,34.188,34.2236,34.1702,34.188,114686.0
2017-02-21 10:45:00,38.44,38.45,38.38,38.39,153274.0,34.1791,34.188,34.1258,34.1347,153274.0
2017-02-21 10:50:00,38.4,38.43,38.37,38.38,136084.0,34.1436,34.1702,34.1169,34.1258,136084.0
2017-02-21 10:55:00,38.38,38.38,38.32,38.35,210718.0,34.1258,34.1258,34.0724,34.0991,210718.0
2017-02-21 11:00:00,38.35,38.38,38.33,38.38,150088.0,34.0991,34.1258,34.0813,34.1258,150088.0
2017-02-21 11:05:00,38.38,38.41,38.35,38.36,116566.0,34.1258,34.1525,34.0991,34.108,116566.0
2017-02-21 11:10:00,38.36,38.37,38.35,38.35,96550.0,34.108,34.1169,34.0991,34.0991,96550.0
2017-02-21 11:15:00,38.35,38.38,38.33,38.37,107192.0,34.0991,34.1258,34.0813,34.1169,107192.0
2017-02-21 11:20:00,38.37,38.38,38.26,38.26,204848.0,34.1169,34.1258,34.0191,34.0191,204848.0
2017-02-21 11:25:00,38.26,38.29,38.22,38.22,122598.0,34.0191,34.0458,33.9835,33.9835,122598.0
2017-02-21 11:30:00,38.22,38.24,38.2,38.23,158274.0,33.9835,34.0013,33.9657,33.9924,158274.0
2017-02-21 11:35:00,38.23,38.24,38.21,38.21,267624.0,33.9924,34.0013,33.9746,33.9746,267624.0
2017-02-21 11:40:00,38.21,38.22,38.18,38.19,239766.0,33.9746,33.9835,33.948,33.9568,239766.0
2017-02-21 11:45:00,38.19,38.19,38.13,38.13,157256.0,33.9568,33.9568,33.9035,33.9035,157256.0
2017-02-21 11:50:00,38.13,38.21,38.13,38.21,245516.0,33.9035,33.9746,33.9035,33.9746,245516.0
2017-02-21 11:55:00,38.2,38.21,38.18,38.19,122746.0,33.9657,33.9746,33.948,33.9568,122746.0
2017-02-21 12:00:00,38.19,38.24,38.17,38.23,122148.0,33.9568,34.0013,33.9391,33.9924,122148.0
2017-02-21 12:05:00,38.22,38.29,38.21,38.22,478034.0,33.9835,34.0458,33.9746,33.9835,478034.0
2017-02-21 12:10:00,38.22,38.22,38.17,38.17,79026.0,33.9835,33.9835,33.9391,33.9391,79026.0
2017-02-21 12:15:00,38.17,38.2,38.17,38.19,84514.0,33.9391,33.9657,33.9391,33.9568,84514.0
2017-02-21 12:20:00,38.19,38.2,38.17,38.18,78946.0,33.9568,33.9657,33.9391,33.948,78946.0
2017-02-21 12:25:00,38.18,38.23,38.17,38.22,118056.0,33.948,33.9924,33.9391,33.9835,118056.0
2017-02-21 12:30:00,38.22,38.23,38.2,38.21,78622.0,33.9835,33.9924,33.9657,33.9746,78622.0
2017-02-21 12:35:00,38.21,38.27,38.21,38.24,66916.0,33.9746,34.028,33.9746,34.0013,66916.0
2017-02-21 12:40:00,38.25,38.25,38.18,38.2,141886.0,34.0102,34.0102,33.948,33.9657,141886.0
2017-02-21 12:45:00,38.2,38.22,38.18,38.2,91714.0,33.9657,33.9835,33.948,33.9657,91714.0
2017-02-21 12:50:00,38.2,38.23,38.19,38.2,81972.0,33.9657,33.9924,33.9568,33.9657,81972.0
2017-02-21 12:55:00,38.2,38.24,38.2,38.22,103788.0,33.9657,34.0013,33.9657,33.9835,103788.0
2017-02-21 13:00:00,38.22,38.24,38.2,38.24,97394.0,33.9835,34.0013,33.9657,34.0013,97394.0
2017-02-21 13:05:00,38.24,38.27,38.21,38.26,134840.0,34.0013,34.028,33.9746,34.0191,134840.0
2017-02-21 13:10:00,38.26,38.26,38.23,38.26,88370.0,34.0191,34.0191,33.9924,34.0191,88370.0
2017-02-21 13:15:00,38.25,38.25,38.21,38.21,95120.0,34.0102,34.0102,33.9746,33.9746,95120.0
2017-02-21 13:20:00,38.2,38.21,38.13,38.13,114058.0,33.9657,33.9746,33.9035,33.9035,114058.0
2017-02-21 13:25:00,38.13,38.19,38.12,38.18,90166.0,33.9035,33.9568,33.8946,33.948,90166.0
2017-02-21 13:30:00,38.17,38.19,38.15,38.16,115328.0,33.9391,33.9568,33.9213,33.9302,115328.0
2017-02-21 13:35:00,38.16,38.17,38.11,38.13,334088.0,33.9302,33.9391,33.8857,33.9035,334088.0
2017-02-21 13:40:00,38.12,38.13,38.06,38.08,172142.0,33.8946,33.9035,33.8413,33.859,172142.0
2017-02-21 13:45:00,38.08,38.13,38.08,38.12,124142.0,33.859,33.9035,33.859,33.8946,124142.0
2017-02-21 13:50:00,38.12,38.13,38.05,38.05,125860.0,33.8946,33.9035,33.8324,33.8324,125860.0
2017-02-21 13:55:00,38.05,38.1,38.04,38.1,233774.0,33.8324,33.8768,33.8235,33.8768,233774.0
2017-02-21 14:00:00,38.1,38.1,38.09,38.1,158866.0,33.8768,33.8768,33.8679,33.8768,158866.0
2017-02-21 14:05:00,38.1,38.15,38.1,38.15,255458.0,33.8768,33.9213,33.8768,33.9213,255458.0
2017-02-21 14:10:00,38.15,38.15,38.1,38.13,322816.0,33.9213,33.9213,33.8768,33.9035,322816.0
2017-02-21 14:15:00,38.14,38.15,38.1,38.13,153394.0,33.9124,33.9213,33.8768,33.9035,153394.0
2017-02-21 14:20:00,38.13,38.14,38.11,38.12,147548.0,33.9035,33.9124,33.8857,33.8946,147548.0
2017-02-21 14:25:00,38.12,38.16,38.12,38.12,166292.0,33.8946,33.9302,33.8946,33.8946,166292.0
2017-02-21 14:30:00,38.12,38.14,38.12,38.12,129694.0,33.8946,33.9124,33.8946,33.8946,129694.0
2017-02-21 14:35:00,38.13,38.17,38.12,38.15,147254.0,33.9035,33.9391,33.8946,33.9213,147254.0
2017-02-21 14:40:00,38.15,38.15,38.1,38.12,104744.0,33.9213,33.9213,33.8768,33.8946,104744.0
2017-02-21 14:45:00,38.12,38.13,38.11,38.12,130638.0,33.8946,33.9035,33.8857,33.8946,130638.0
2017-02-21 14:50:00,38.12,38.13,38.1,38.13,113772.0,33.8946,33.9035,33.8768,33.9035,113772.0
2017-02-21 14:55:00,38.13,38.13,38.07,38.07,179932.0,33.9035,33.9035,33.8501,33.8501,179932.0
2017-02-21 15:00:00,38.07,38.15,38.06,38.15,211946.0,33.8501,33.9213,33.8413,33.9213,211946.0
2017-02-21 15:05:00,38.15,38.16,38.09,38.09,169900.0,33.9213,33.9302,33.8679,33.8679,169900.0
2017-02-21 15:10:00,38.1,38.1,38.07,38.08,190222.0,33.8768,33.8768,33.8501,33.859,190222.0
2017-02-21 15:15:00,38.08,38.13,38.06,38.11,219346.0,33.859,33.9035,33.8413,33.8857,219346.0
2017-02-21 15:20:00,38.11,38.12,38.06,38.11,358764.0,33.8857,33.8946,33.8413,33.8857,358764.0
2017-02-21 15:25:00,38.11,38.11,38.06,38.07,183634.0,33.8857,33.8857,33.8413,33.8501,183634.0
2017-02-21 15:30:00,38.07,38.07,38.02,38.03,276270.0,33.8501,33.8501,33.8057,33.8146,276270.0
2017-02-21 15:35:00,38.04,38.08,38.01,38.06,374338.0,33.8235,33.859,33.7968,33.8413,374338.0
2017-02-21 15:40:00,38.06,38.09,38.06,38.09,419950.0,33.8413,33.8679,33.8413,33.8679,419950.0
2017-02-21 15:45:00,38.09,38.11,38.06,38.11,468168.0,33.8679,33.8857,33.8413,33.8857,468168.0
2017-02-21 15:50:00,38.1,38.13,38.1,38.12,458996.0,33.8768,33.9035,33.8768,33.8946,458996.0
2017-02-21 15:55:00,38.12,38.13,38.07,38.1,906230.0,33.8946,33.9035,33.8501,33.8768,906230.0
2017-02-22 09:30:00,38.54,38.85,38.22,38.27,1026418.0,34.2681,34.5437,33.9835,34.028,1026418.0
2017-02-22 09:35:00,38.3,38.53,38.21,38.38,542474.0,34.0547,34.2592,33.9746,34.1258,542474.0
2017-02-22 09:40:00,38.37,38.48,38.13,38.32,703778.0,34.1169,34.2147,33.9035,34.0724,703778.0
2017-02-22 09:45:00,38.3,38.33,37.85,37.86,971228.0,34.0547,34.0813,33.6545,33.6634,971228.0
2017-02-22 09:50:00,37.86,38.01,37.73,37.73,665116.0,33.6634,33.7968,33.5478,33.5478,665116.0
2017-02-22 09:55:00,37.74,38.18,37.73,38.16,591856.0,33.5567,33.948,33.5478,33.9302,591856.0
2017-02-22 10:00:00,38.16,38.27,38.12,38.23,609590.0,33.9302,34.028,33.8946,33.9924,609590.0
2017-02-22 10:05:00,38.22,38.23,38.02,38.12,229010.0,33.9835,33.9924,33.8057,33.8946,229010.0
2017-02-22 10:10:00,38.12,38.24,38.11,38.23,248320.0,33.8946,34.0013,33.8857,33.9924,248320.0
2017-02-22 10:15:00,38.22,38.24,38.18,38.2,584196.0,33.9835,34.0013,33.948,33.9657,584196.0
2017-02-22 10:20:00,38.2,38.21,38.13,38.2,87710.0,33.9657,33.9746,33.9035,33.9657,87710.0
2017-02-22 10:25:00,38.2,38.21,38.06,38.1,135464.0,33.9657,33.9746,33.8413,33.8768,135464.0
2017-02-22 10:30:00,38.09,38.22,38.08,38.15,177124.0,33.8679,33.9835,33.859,33.9213,177124.0
2017-02-22 10:35:00,38.14,38.19,38.13,38.18,123088.0,33.9124,33.9568,33.9035,33.948,123088.0
2017-02-22 10:40:00,38.17,38.17,38.1,38.13,192084.0,33.9391,33.9391,33.8768,33.9035,192084.0
2017-02-22 10:45:00,38.13,38.14,38.06,38.07,85140.0,33.9035,33.9124,33.8413,33.8501,85140.0
2017-02-22 10:50:00,38.07,38.09,37.94,38.01,150786.0,33.8501,33.8679,33.7346,33.7968,150786.0
2017-02-22 10:55:00,38.02,38.04,37.97,38.02,162132.0,33.8057,33.8235,33.7612,33.8057,162132.0
2017-02-22 11:00:00,38.02,38.03,37.96,38.02,128212.0,33.8057,33.8146,33.7523,33.8057,128212.0
2017-02-22 11:05:00,38.02,38.04,37.95,37.99,133014.0,33.8057,33.8235,33.7434,33.779,133014.0
2017-02-22 11:10:00,37.99,38.13,37.99,38.12,170396.0,33.779,33.9035,33.779,33.8946,170396.0
2017-02-22 11:15:00,38.13,38.2,38.09,38.13,215766.0,33.9035,33.9657,33.8679,33.9035,215766.0
2017-02-22 11:20:00,38.13,38.16,38.07,38.12,207276.0,33.9035,33.9302,33.8501,33.8946,207276.0
2017-02-22 11:25:00,38.13,38.15,38.07,38.07,166988.0,33.9035,33.9213,33.8501,33.8501,166988.0
2017-02-22 11:30:00,38.07,38.14,38.06,38.1,135030.0,33.8501,33.9124,33.8413,33.8768,135030.0
2017-02-22 11:35:00,38.11,38.13,38.1,38.12,118216.0,33.8857,33.9035,33.8768,33.8946,118216.0
2017-02-22 11:40:00,38.12,38.2,38.1,38.16,208920.0,33.8946,33.9657,33.8768,33.9302,208920.0
2017-02-22 11:45:00,38.16,38.17,38.12,38.13,113396.0,33.9302,33.9391,33.8946,33.9035,113396.0
2017-02-22 11:50:00,38.13,38.17,38.01,38.07,162546.0,33.9035,33.9391,33.7968,33.8501,162546.0
2017-02-22 11:55:00,38.06,38.07,37.98,37.99,78676.0,33.8413,33.8501,33.7701,33.779,78676.0
2017-02-22 12:00:00,37.99,38.12,37.93,38.12,178450.0,33.779,33.8946,33.7257,33.8946,178450.0
2017-02-22 12:05:00,38.11,38.12,38.06,38.1,223732.0,33.8857,33.8946,33.8413,33.8768,223732.0
2017-02-22 12:10:00,38.1,38.16,38.1,38.16,165336.0,33.8768,33.9302,33.8768,33.9302,165336.0
2017-02-22 12:15:00,38.16,38.31,38.14,38.31,359714.0,33.9302,34.0635,33.9124,34.0635,359714.0
2017-02-22 12:20:00,38.31,38.31,38.21,38.24,176950.0,34.0635,34.0635,33.9746,34.0013,176950.0
2017-02-22 12:25:00,38.24,38.28,38.23,38.27,97108.0,34.0013,34.0369,33.9924,34.028,97108.0
2017-02-22 12:30:00,38.27,38.27,38.21,38.22,119620.0,34.028,34.028,33.9746,33.9835,119620.0
2017-02-22 12:35:00,38.22,38.22,38.1,38.17,187394.0,33.9835,33.9835,33.8768,33.9391,187394.0
2017-02-22 12:40:00,38.16,38.2,38.15,38.19,86938.0,33.9302,33.9657,33.9213,33.9568,86938.0
2017-02-22 12:45:00,38.19,38.19,38.15,38.18,115390.0,33.9568,33.9568,33.9213,33.948,115390.0
2017-02-22 12:50:00,38.17,38.19,38.11,38.11,50032.0,33.9391,33.9568,33.8857,33.8857,50032.0
2017-02-22 12:55:00,38.12,38.16,38.11,38.13,53288.0,33.8946,33.9302,33.8857,33.9035,53288.0
2017-02-22 13:00:00,38.13,38.16,38.12,38.15,103248.0,33.9035,33.9302,33.8946,33.9213,103248.0
2017-02-22 13:05:00,38.13,38.22,38.13,38.2,114580.0,33.9035,33.9835,33.9035,33.9657,114580.0
2017-02-22 13:10:00,38.2,38.2,38.17,38.17,116942.0,33.9657,33.9657,33.9391,33.9391,116942.0
2017-02-22 13:15:00,38.18,38.19,38.17,38.18,49306.0,33.948,33.9568,33.9391,33.948,49306.0
2017-02-22 13:20:00,38.18,38.19,38.16,38.17,101226.0,33.948,33.9568,33.9302,33.9391,101226.0
2017-02-22 13:25:00,38.18,38.18,38.1,38.1,72398.0,33.948,33.948,33.8768,33.8768,72398.0
2017-02-22 13:30:00,38.1,38.12,38.1,38.11,42196.0,33.8768,33.8946,33.8768,33.8857,42196.0
2017-02-22 13:35:00,38.11,38.19,38.11,38.16,89940.0,33.8857,33.9568,33.8857,33.9302,89940.0
2017-02-22 13:40:00,38.16,38.16,38.12,38.13,45988.0,33.9302,33.9302,33.8946,33.9035,45988.0
2017-02-22 13:45:00,38.12,38.13,38.1,38.13,36182.0,33.8946,33.9035,33.8768,33.9035,36182.0
2017-02-22 13:50:00,38.12,38.13,38.1,38.13,48072.0,33.8946,33.9035,33.8768,33.9035,48072.0
2017-02-22 13:55:00,38.13,38.14,38.12,38.13,109816.0,33.9035,33.9124,33.8946,33.9035,109816.0
2017-02-22 14:00:00,38.13,38.16,38.12,38.13,76356.0,33.9035,33.9302,33.8946,33.9035,76356.0
2017-02-22 14:05:00,38.13,38.13,38.09,38.11,97798.0,33.9035,33.9035,33.8679,33.8857,97798.0
2017-02-22 14:10:00,38.11,38.12,38.06,38.12,122210.0,33.8857,33.8946,33.8413,33.8946,122210.0
2017-02-22 14:15:00,38.12,38.19,38.11,38.19,158228.0,33.8946,33.9568,33.8857,33.9568,158228.0
2017-02-22 14:20:00,38.19,38.19,38.15,38.18,101306.0,33.9568,33.9568,33.9213,33.948,101306.0
2017-02-22 14:25:00,38.18,38.19,38.15,38.17,82894.0,33.948,33.9568,33.9213,33.9391,82894.0
2017-02-22 14:30:00,38.17,38.18,38.1,38.13,91316.0,33.9391,33.948,33.8768,33.9035,91316.0
2017-02-22 14:35:00,38.13,38.17,38.12,38.12,138360.0,33.9035,33.9391,33.8946,33.8946,138360.0
2017-02-22 14:40:00,38.13,38.15,38.09,38.12,109194.0,33.9035,33.9213,33.8679,33.8946,109194.0
2017-02-22 14:45:00,38.12,38.15,38.11,38.14,49678.0,33.8946,33.9213,33.8857,33.9124,49678.0
2017-02-22 14:50:00,38.14,38.15,38.1,38.1,101860.0,33.9124,33.9213,33.8768,33.8768,101860.0
2017-02-22 14:55:00,38.1,38.14,38.1,38.13,89488.0,33.8768,33.9124,33.8768,33.9035,89488.0
2017-02-22 15:00:00,38.13,38.13,38.1,38.13,91972.0,33.9035,33.9035,33.8768,33.9035,91972.0
2017-02-22 15:05:00,38.13,38.17,38.13,38.15,121150.0,33.9035,33.9391,33.9035,33.9213,121150.0
2017-02-22 15:10:00,38.15,38.16,38.13,38.15,151408.0,33.9213,33.9302,33.9035,33.9213,151408.0
2017-02-22 15:15:00,38.15,38.19,38.15,38.17,153022.0,33.9213,33.9568,33.9213,33.9391,153022.0
2017-02-22 15:20:00,38.17,38.19,38.17,38.17,145160.0,33.9391,33.9568,33.9391,33.9391,145160.0
2017-02-22 15:25:00,38.17,38.18,38.13,38.17,204418.0,33.9391,33.948,33.9035,33.9391,204418.0
2017-02-22 15:30:00,38.16,38.17,38.13,38.15,157116.0,33.9302,33.9391,33.9035,33.9213,157116.0
2017-02-22 15:35:00,38.15,38.16,38.14,38.16,140844.0,33.9213,33.9302,33.9124,33.9302,140844.0
2017-02-22 15:40:00,38.16,38.17,38.16,38.17,230576.0,33.9302,33.9391,33.9302,33.9391,230576.0
2017-02-22 15:45:00,38.17,38.2,38.17,38.2,331870.0,33.9391,33.9657,33.9391,33.9657,331870.0
2017-02-22 15:50:00,38.2,38.21,38.19,38.2,626166.0,33.9657,33.9746,33.9568,33.9657,626166.0
2017-02-22 15:55:00,38.2,38.21,38.16,38.17,1039532.0,33.9657,33.9746,33.9302,33.9391,1039532.0
2017-02-23 09:30:00,38.4,38.87,38.4,38.77,541274.0,34.1436,34.5615,34.1436,34.4726,541274.0
2017-02-23 09:35:00,38.76,38.96,38.75,38.9,623160.0,34.4637,34.6415,34.4548,34.5881,623160.0
2017-02-23 09:40:00,38.88,39.09,38.82,38.82,450080.0,34.5704,34.7571,34.517,34.517,450080.0
2017-02-23 09:45:00,38.82,39.0,38.78,38.99,795550.0,34.517,34.6771,34.4814,34.6682,795550.0
2017-02-23 09:50:00,38.99,39.37,38.99,39.37,545394.0,34.6682,35.0061,34.6682,35.0061,545394.0
2017-02-23 09:55:00,39.36,39.41,39.19,39.27,590896.0,34.9972,35.0416,34.846,34.9171,590896.0
2017-02-23 10:00:00,39.27,39.44,39.21,39.24,638288.0,34.9171,35.0683,34.8638,34.8905,638288.0
2017-02-23 10:05:00,39.24,39.27,39.18,39.19,166114.0,34.8905,34.9171,34.8371,34.846,166114.0
2017-02-23 10:10:00,39.19,39.26,39.16,39.25,190828.0,34.846,34.9082,34.8193,34.8994,190828.0
2017-02-23 10:15:00,39.24,39.3,39.18,39.29,183596.0,34.8905,34.9438,34.8371,34.9349,183596.0
2017-02-23 10:20:00,39.3,39.35,39.22,39.24,163066.0,34.9438,34.9883,34.8727,34.8905,163066.0
2017-02-23 10:25:00,39.24,39.33,39.24,39.32,80934.0,34.8905,34.9705,34.8905,34.9616,80934.0
2017-02-23 10:30:00,39.32,39.35,39.3,39.31,275010.0,34.9616,34.9883,34.9438,34.9527,275010.0
2017-02-23 10:35:00,39.31,39.33,39.27,39.3,164402.0,34.9527,34.9705,34.9171,34.9438,164402.0
2017-02-23 10:40:00,39.3,39.32,39.28,39.29,200230.0,34.9438,34.9616,34.926,34.9349,200230.0
2017-02-23 10:45:00,39.29,39.29,39.22,39.25,162368.0,34.9349,34.9349,34.8727,34.8994,162368.0
2017-02-23 10:50:00,39.25,39.25,39.11,39.11,188174.0,34.8994,34.8994,34.7749,34.7749,188174.0
2017-02-23 10:55:00,39.11,39.12,38.98,39.02,278738.0,34.7749,34.7838,34.6593,34.6948,278738.0
2017-02-23 11:00:00,39.02,39.03,38.85,38.85,213442.0,34.6948,34.7037,34.5437,34.5437,213442.0
2017-02-23 11:05:00,38.85,38.99,38.81,38.98,184252.0,34.5437,34.6682,34.5081,34.6593,184252.0
2017-02-23 11:10:00,38.98,39.06,38.98,39.02,105988.0,34.6593,34.7304,34.6593,34.6948,105988.0
2017-02-23 11:15:00,39.01,39.02,38.87,38.87,172276.0,34.686,34.6948,34.5615,34.5615,172276.0
2017-02-23 11:20:00,38.87,38.89,38.8,38.84,105268.0,34.5615,34.5793,34.4992,34.5348,105268.0
2017-02-23 11:25:00,38.84,38.94,38.82,38.93,98118.0,34.5348,34.6237,34.517,34.6148,98118.0
2017-02-23 11:30:00,38.93,38.94,38.87,38.88,89726.0,34.6148,34.6237,34.5615,34.5704,89726.0
2017-02-23 11:35:00,38.88,38.91,38.87,38.89,124548.0,34.5704,34.597,34.5615,34.5793,124548.0
2017-02-23 11:40:00,38.89,38.9,38.83,38.87,111966.0,34.5793,34.5881,34.5259,34.5615,111966.0
2017-02-23 11:45:00,38.87,38.88,38.78,38.8,94768.0,34.5615,34.5704,34.4814,34.4992,94768.0
2017-02-23 11:50:00,38.79,38.8,38.76,38.79,77150.0,34.4903,34.4992,34.4637,34.4903,77150.0
2017-02-23 11:55:00,38.79,38.83,38.76,38.8,98796.0,34.4903,34.5259,34.4637,34.4992,98796.0
2017-02-23 12:00:00,38.8,38.84,38.79,38.83,115430.0,34.4992,34.5348,34.4903,34.5259,115430.0
2017-02-23 12:05:00,38.83,38.91,38.83,38.88,117032.0,34.5259,34.597,34.5259,34.5704,117032.0
2017-02-23 12:10:00,38.87,38.9,38.85,38.86,107752.0,34.5615,34.5881,34.5437,34.5526,107752.0
2017-02-23 12:15:00,38.86,38.87,38.81,38.82,98438.0,34.5526,34.5615,34.5081,34.517,98438.0
2017-02-23 12:20:00,38.82,38.92,38.82,38.92,143014.0,34.517,34.6059,34.517,34.6059,143014.0
2017-02-23 12:25:00,38.92,38.93,38.9,38.9,70022.0,34.6059,34.6148,34.5881,34.5881,70022.0
2017-02-23 12:30:00,38.9,38.9,38.86,38.87,67286.0,34.5881,34.5881,34.5526,34.5615,67286.0
2017-02-23 12:35:00,38.87,38.97,38.87,38.95,79134.0,34.5615,34.6504,34.5615,34.6326,79134.0
2017-02-23 12:40:00,38.95,38.99,38.94,38.99,105670.0,34.6326,34.6682,34.6237,34.6682,105670.0
2017-02-23 12:45:00,38.99,39.02,38.91,38.92,215880.0,34.6682,34.6948,34.597,34.6059,215880.0
2017-02-23 12:50:00,38.93,38.98,38.9,38.98,83182.0,34.6148,34.6593,34.5881,34.6593,83182.0
2017-02-23 12:55:00,38.97,38.99,38.96,38.99,67824.0,34.6504,34.6682,34.6415,34.6682,67824.0
2017-02-23 13:00:00,38.99,38.99,38.95,38.96,86780.0,34.6682,34.6682,34.6326,34.6415,86780.0
2017-02-23 13:05:00,38.96,38.96,38.88,38.88,87082.0,34.6415,34.6415,34.5704,34.5704,87082.0
2017-02-23 13:10:00,38.88,38.9,38.85,38.9,58130.0,34.5704,34.5881,34.5437,34.5881,58130.0
2017-02-23 13:15:00,38.89,38.92,38.88,38.88,83612.0,34.5793,34.6059,34.5704,34.5704,83612.0
2017-02-23 13:20:00,38.88,38.94,38.88,38.91,120748.0,34.5704,34.6237,34.5704,34.597,120748.0
2017-02-23 13:25:00,38.9,38.94,38.9,38.9,49666.0,34.5881,34.6237,34.5881,34.5881,49666.0
2017-02-23 13:30:00,38.91,38.93,38.9,38.9,94286.0,34.597,34.6148,34.5881,34.5881,94286.0
2017-02-23 13:35:00,38.9,38.92,38.86,38.92,85978.0,34.5881,34.6059,34.5526,34.6059,85978.0
2017-02-23 13:40:00,38.91,38.99,38.91,38.99,100950.0,34.597,34.6682,34.597,34.6682,100950.0
2017-02-23 13:45:00,38.99,39.04,38.98,39.01,158756.0,34.6682,34.7126,34.6593,34.686,158756.0
2017-02-23 13:50:00,39.01,39.04,38.97,39.01,77586.0,34.686,34.7126,34.6504,34.686,77586.0
2017-02-23 13:55:00,39.01,39.07,39.0,39.06,76228.0,34.686,34.7393,34.6771,34.7304,76228.0
2017-02-23 14:00:00,39.06,39.07,38.99,39.02,93168.0,34.7304,34.7393,34.6682,34.6948,93168.0
2017-02-23 14:05:00,39.02,39.02,38.96,38.98,158028.0,34.6948,34.6948,34.6415,34.6593,158028.0
2017-02-23 14:10:00,38.98,39.09,38.97,39.07,194896.0,34.6593,34.7571,34.6504,34.7393,194896.0
2017-02-23 14:15:00,39.07,39.15,39.07,39.14,180114.0,34.7393,34.8104,34.7393,34.8015,180114.0
2017-02-23 14:20:00,39.13,39.17,39.07,39.12,193158.0,34.7927,34.8282,34.7393,34.7838,193158.0
2017-02-23 14:25:00,39.12,39.15,39.09,39.11,124000.0,34.7838,34.8104,34.7571,34.7749,124000.0
2017-02-23 14:30:00,39.12,39.12,39.07,39.07,114310.0,34.7838,34.7838,34.7393,34.7393,114310.0
2017-02-23 14:35:00,39.08,39.1,39.07,39.1,133764.0,34.7482,34.766,34.7393,34.766,133764.0
2017-02-23 14:40:00,39.1,39.12,39.04,39.11,146060.0,34.766,34.7838,34.7126,34.7749,146060.0
2017-02-23 14:45:00,39.11,39.12,39.09,39.12,129918.0,34.7749,34.7838,34.7571,34.7838,129918.0
2017-02-23 14:50:00,39.12,39.13,39.1,39.11,133778.0,34.7838,34.7927,34.766,34.7749,133778.0
2017-02-23 14:55:00,39.11,39.13,39.1,39.12,156840.0,34.7749,34.7927,34.766,34.7838,156840.0
2017-02-23 15:00:00,39.12,39.13,39.08,39.09,152650.0,34.7838,34.7927,34.7482,34.7571,152650.0
2017-02-23 15:05:00,39.09,39.19,39.05,39.17,548988.0,34.7571,34.846,34.7215,34.8282,548988.0
2017-02-23 15:10:00,39.17,39.24,39.17,39.19,244698.0,34.8282,34.8905,34.8282,34.846,244698.0
2017-02-23 15:15:00,39.19,39.19,39.13,39.16,192704.0,34.846,34.846,34.7927,34.8193,192704.0
2017-02-23 15:20:00,39.16,39.16,39.1,39.12,250992.0,34.8193,34.8193,34.766,34.7838,250992.0
2017-02-23 15:25:00,39.12,39.17,39.07,39.08,348306.0,34.7838,34.8282,34.7393,34.7482,348306.0
2017-02-23 15:30:00,39.08,39.11,38.93,38.95,358334.0,34.7482,34.7749,34.6148,34.6326,358334.0
2017-02-23 15:35:00,38.94,38.95,38.88,38.95,393404.0,34.6237,34.6326,34.5704,34.6326,393404.0
2017-02-23 15:40:00,38.94,38.98,38.93,38.94,444420.0,34.6237,34.6593,34.6148,34.6237,444420.0
2017-02-23 15:45:00,38.94,38.97,38.92,38.97,409730.0,34.6237,34.6504,34.6059,34.6504,409730.0
2017-02-23 15:50:00,38.97,38.99,38.97,38.99,524540.0,34.6504,34.6682,34.6504,34.6682,524540.0
2017-02-23 15:55:00,38.99,38.99,38.87,38.91,651596.0,34.6682,34.6682,34.5615,34.597,651596.0
2017-02-24 09:30:00,38.72,38.92,38.72,38.91,266360.0,34.4281,34.6059,34.4281,34.597,266360.0
2017-02-24 09:35:00,38.9,38.95,38.85,38.9,297770.0,34.5881,34.6326,34.5437,34.5881,297770.0
2017-02-24 09:40:00,38.91,39.09,38.89,39.08,280532.0,34.597,34.7571,34.5793,34.7482,280532.0
2017-02-24 09:45:00,39.07,39.23,39.07,39.21,152230.0,34.7393,34.8816,34.7393,34.8638,152230.0
2017-02-24 09:50:00,39.21,39.23,39.02,39.06,182590.0,34.8638,34.8816,34.6948,34.7304,182590.0
2017-02-24 09:55:00,39.06,39.12,39.05,39.06,138170.0,34.7304,34.7838,34.7215,34.7304,138170.0
2017-02-24 10:00:00,39.05,39.07,38.99,39.02,118416.0,34.7215,34.7393,34.6682,34.6948,118416.0
2017-02-24 10:05:00,39.03,39.05,38.99,38.99,138820.0,34.7037,34.7215,34.6682,34.6682,138820.0
2017-02-24 10:10:00,38.99,39.06,38.96,39.06,89580.0,34.6682,34.7304,34.6415,34.7304,89580.0
2017-02-24 10:15:00,39.06,39.07,39.03,39.03,82122.0,34.7304,34.7393,34.7037,34.7037,82122.0
2017-02-24 10:20:00,39.03,39.07,39.0,39.02,89774.0,34.7037,34.7393,34.6771,34.6948,89774.0
2017-02-24 10:25:00,39.01,39.06,39.01,39.03,49470.0,34.686,34.7304,34.686,34.7037,49470.0
2017-02-24 10:30:00,39.03,39.05,38.99,39.02,143674.0,34.7037,34.7215,34.6682,34.6948,143674.0
2017-02-24 10:35:00,39.02,39.14,39.02,39.13,242682.0,34.6948,34.8015,34.6948,34.7927,242682.0
2017-02-24 10:40:00,39.13,39.19,39.1,39.17,85388.0,34.7927,34.846,34.766,34.8282,85388.0
2017-02-24 10:45:00,39.17,39.17,39.14,39.15,174056.0,34.8282,34.8282,34.8015,34.8104,174056.0
2017-02-24 10:50:00,39.15,39.18,39.1,39.16,65244.0,34.8104,34.8371,34.766,34.8193,65244.0
2017-02-24 10:55:00,39.17,39.2,39.16,39.19,92808.0,34.8282,34.8549,34.8193,34.846,92808.0
2017-02-24 11:00:00,39.19,39.22,39.16,39.21,107830.0,34.846,34.8727,34.8193,34.8638,107830.0
2017-02-24 11:05:00,39.21,39.25,39.21,39.24,80858.0,34.8638,34.8994,34.8638,34.8905,80858.0
2017-02-24 11:10:00,39.24,39.27,39.21,39.23,159498.0,34.8905,34.9171,34.8638,34.8816,159498.0
2017-02-24 11:15:00,39.23,39.24,39.19,39.21,77706.0,34.8816,34.8905,34.846,34.8638,77706.0
2017-02-24 11:20:00,39.21,39.23,39.15,39.15,91686.0,34.8638,34.8816,34.8104,34.8104,91686.0
2017-02-24 11:25:00,39.15,39.23,39.15,39.23,58168.0,34.8104,34.8816,34.8104,34.8816,58168.0
2017-02-24 11:30:00,39.22,39.23,39.18,39.18,79288.0,34.8727,34.8816,34.8371,34.8371,79288.0
2017-02-24 11:35:00,39.17,39.18,39.08,39.1,70376.0,34.8282,34.8371,34.7482,34.766,70376.0
2017-02-24 11:40:00,39.1,39.11,39.07,39.1,40484.0,34.766,34.7749,34.7393,34.766,40484.0
2017-02-24 11:45:00,39.09,39.17,39.09,39.17,100450.0,34.7571,34.8282,34.7571,34.8282,100450.0
2017-02-24 11:50:00,39.17,39.18,39.12,39.17,82662.0,34.8282,34.8371,34.7838,34.8282,82662.0
2017-02-24 11:55:00,39.17,39.18,39.13,39.17,70018.0,34.8282,34.8371,34.7927,34.8282,70018.0
2017-02-24 12:00:00,39.17,39.34,39.16,39.31,248068.0,34.8282,34.9794,34.8193,34.9527,248068.0
2017-02-24 12:05:00,39.31,39.38,39.27,39.38,251612.0,34.9527,35.0149,34.9171,35.0149,251612.0
2017-02-24 12:10:00,39.38,39.4,39.28,39.29,98058.0,35.0149,35.0327,34.926,34.9349,98058.0
2017-02-24 12:15:00,39.3,39.33,39.19,39.2,75270.0,34.9438,34.9705,34.846,34.8549,75270.0
2017-02-24 12:20:00,39.21,39.21,39.14,39.18,62936.0,34.8638,34.8638,34.8015,34.8371,62936.0
2017-02-24 12:25:00,39.19,39.19,39.15,39.16,137172.0,34.846,34.846,34.8104,34.8193,137172.0
2017-02-24 12:30:00,39.17,39.21,39.14,39.17,104884.0,34.8282,34.8638,34.8015,34.8282,104884.0
2017-02-24 12:35:00,39.17,39.18,39.15,39.16,83438.0,34.8282,34.8371,34.8104,34.8193,83438.0
2017-02-24 12:40:00,39.16,39.16,39.1,39.12,103014.0,34.8193,34.8193,34.766,34.7838,103014.0
2017-02-24 12:45:00,39.12,39.16,39.12,39.14,97812.0,34.7838,34.8193,34.7838,34.8015,97812.0
2017-02-24 12:50:00,39.13,39.15,39.06,39.06,64604.0,34.7927,34.8104,34.7304,34.7304,64604.0
2017-02-24 12:55:00,39.06,39.08,39.02,39.06,73416.0,34.7304,34.7482,34.6948,34.7304,73416.0
2017-02-24 13:00:00,39.07,39.1,39.01,39.04,69048.0,34.7393,34.766,34.686,34.7126,69048.0
2017-02-24 13:05:00,39.04,39.07,39.0,39.07,119998.0,34.7126,34.7393,34.6771,34.7393,119998.0
2017-02-24 13:10:00,39.07,39.1,39.05,39.09,66398.0,34.7393,34.766,34.7215,34.7571,66398.0
2017-02-24 13:15:00,39.08,39.13,39.08,39.12,68564.0,34.7482,34.7927,34.7482,34.7838,68564.0
2017-02-24 13:20:00,39.11,39.13,39.1,39.1,49696.0,34.7749,34.7927,34.766,34.766,49696.0
2017-02-24 13:25:00,39.11,39.12,39.05,39.06,33930.0,34.7749,34.7838,34.7215,34.7304,33930.0
2017-02-24 13:30:00,39.07,39.12,39.07,39.08,65730.0,34.7393,34.7838,34.7393,34.7482,65730.0
2017-02-24 13:35:00,39.09,39.1,39.02,39.02,83670.0,34.7571,34.766,34.6948,34.6948,83670.0
2017-02-24 13:40:00,39.03,39.12,39.0,39.12,80452.0,34.7037,34.7838,34.6771,34.7838,80452.0
2017-02-24 13:45:00,39.13,39.16,39.11,39.13,45106.0,34.7927,34.8193,34.7749,34.7927,45106.0
2017-02-24 13:50:00,39.13,39.13,39.07,39.08,58310.0,34.7927,34.7927,34.7393,34.7482,58310.0
2017-02-24 13:55:00,39.08,39.13,39.07,39.12,39094.0,34.7482,34.7927,34.7393,34.7838,39094.0
2017-02-24 14:00:00,39.12,39.13,39.07,39.07,70916.0,34.7838,34.7927,34.7393,34.7393,70916.0
2017-02-24 14:05:00,39.07,39.13,39.07,39.13,122602.0,34.7393,34.7927,34.7393,34.7927,122602.0
2017-02-24 14:10:00,39.13,39.16,39.11,39.12,105184.0,34.7927,34.8193,34.7749,34.7838,105184.0
2017-02-24 14:15:00,39.11,39.15,39.1,39.12,79348.0,34.7749,34.8104,34.766,34.7838,79348.0
2017-02-24 14:20:00,39.13,39.13,39.05,39.05,189300.0,34.7927,34.7927,34.7215,34.7215,189300.0
2017-02-24 14:25:00,39.05,39.13,39.05,39.13,58148.0,34.7215,34.7927,34.7215,34.7927,58148.0
2017-02-24 14:30:00,39.12,39.13,39.08,39.09,73712.0,34.7838,34.7927,34.7482,34.7571,73712.0
2017-02-24 14:35:00,39.09,39.14,39.09,39.13,106066.0,34.7571,34.8015,34.7571,34.7927,106066.0
2017-02-24 14:40:00,39.13,39.15,39.12,39.13,78354.0,34.7927,34.8104,34.7838,34.7927,78354.0
2017-02-24 14:45:00,39.13,39.16,39.12,39.13,87172.0,34.7927,34.8193,34.7838,34.7927,87172.0
2017-02-24 14:50:00,39.12,39.16,39.12,39.14,118512.0,34.7838,34.8193,34.7838,34.8015,118512.0
2017-02-24 14:55:00,39.14,39.14,39.09,39.09,106764.0,34.8015,34.8015,34.7571,34.7571,106764.0
2017-02-24 15:00:00,39.09,39.12,39.04,39.06,87962.0,34.7571,34.7838,34.7126,34.7304,87962.0
2017-02-24 15:05:00,39.06,39.09,39.04,39.07,61574.0,34.7304,34.7571,34.7126,34.7393,61574.0
2017-02-24 15:10:00,39.08,39.09,39.06,39.06,57836.0,34.7482,34.7571,34.7304,34.7304,57836.0
2017-02-24 15:15:00,39.06,39.06,38.98,38.98,111262.0,34.7304,34.7304,34.6593,34.6593,111262.0
2017-02-24 15:20:00,38.99,39.09,38.99,39.08,69714.0,34.6682,34.7571,34.6682,34.7482,69714.0
2017-02-24 15:25:00,39.09,39.1,39.06,39.08,81044.0,34.7571,34.766,34.7304,34.7482,81044.0
2017-02-24 15:30:00,39.07,39.12,39.07,39.1,119446.0,34.7393,34.7838,34.7393,34.766,119446.0
2017-02-24 15:35:00,39.1,39.18,39.1,39.17,132078.0,34.766,34.8371,34.766,34.8282,132078.0
2017-02-24 15:40:00,39.17,39.2,39.16,39.17,184452.0,34.8282,34.8549,34.8193,34.8282,184452.0
2017-02-24 15:45:00,39.17,39.21,39.15,39.16,285712.0,34.8282,34.8638,34.8104,34.8193,285712.0
2017-02-24 15:50:00,39.16,39.17,39.11,39.13,283840.0,34.8193,34.8282,34.7749,34.7927,283840.0
2017-02-24 15:55:00,39.13,39.15,39.1,39.13,568854.0,34.7927,34.8104,34.766,34.7927,568854.0
2017-02-27 09:30:00,39.13,39.36,39.1,39.31,231356.0,34.7927,34.9972,34.766,34.9527,231356.0
2017-02-27 09:35:00,39.31,39.34,39.11,39.13,139634.0,34.9527,34.9794,34.7749,34.7927,139634.0
2017-02-27 09:40:00,39.11,39.27,39.09,39.25,113764.0,34.7749,34.9171,34.7571,34.8994,113764.0
2017-02-27 09:45:00,39.24,39.27,39.21,39.24,165032.0,34.8905,34.9171,34.8638,34.8905,165032.0
2017-02-27 09:50:00,39.24,39.26,39.17,39.23,111638.0,34.8905,34.9082,34.8282,34.8816,111638.0
2017-02-27 09:55:00,39.24,39.27,39.19,39.22,130186.0,34.8905,34.9171,34.846,34.8727,130186.0
2017-02-27 10:00:00,39.23,39.26,39.17,39.18,136224.0,34.8816,34.9082,34.8282,34.8371,136224.0
2017-02-27 10:05:00,39.18,39.2,39.1,39.19,108900.0,34.8371,34.8549,34.766,34.846,108900.0
2017-02-27 10:10:00,39.19,39.22,39.16,39.21,97180.0,34.846,34.8727,34.8193,34.8638,97180.0
2017-02-27 10:15:00,39.21,39.26,39.19,39.24,88882.0,34.8638,34.9082,34.846,34.8905,88882.0
2017-02-27 10:20:00,39.24,39.26,39.19,39.24,96440.0,34.8905,34.9082,34.846,34.8905,96440.0
2017-02-27 10:25:00,39.24,39.25,39.2,39.23,137360.0,34.8905,34.8994,34.8549,34.8816,137360.0
2017-02-27 10:30:00,39.23,39.25,39.19,39.24,85024.0,34.8816,34.8994,34.846,34.8905,85024.0
2017-02-27 10:35:00,39.24,39.25,39.19,39.25,65668.0,34.8905,34.8994,34.846,34.8994,65668.0
2017-02-27 10:40:00,39.25,39.26,39.22,39.24,110878.0,34.8994,34.9082,34.8727,34.8905,110878.0
2017-02-27 10:45:00,39.24,39.3,39.23,39.29,82184.0,34.8905,34.9438,34.8816,34.9349,82184.0
2017-02-27 10:50:00,39.29,39.3,39.24,39.26,79454.0,34.9349,34.9438,34.8905,34.9082,79454.0
2017-02-27 10:55:00,39.25,39.28,39.24,39.24,82830.0,34.8994,34.926,34.8905,34.8905,82830.0
2017-02-27 11:00:00,39.24,39.26,39.2,39.23,100266.0,34.8905,34.9082,34.8549,34.8816,100266.0
2017-02-27 11:05:00,39.22,39.22,39.13,39.15,153366.0,34.8727,34.8727,34.7927,34.8104,153366.0
2017-02-27 11:10:00,39.15,39.23,39.15,39.22,57672.0,34.8104,34.8816,34.8104,34.8727,57672.0
2017-02-27 11:15:00,39.23,39.28,39.22,39.27,69140.0,34.8816,34.926,34.8727,34.9171,69140.0
2017-02-27 11:20:00,39.27,39.28,39.23,39.23,39488.0,34.9171,34.926,34.8816,34.8816,39488.0
2017-02-27 11:25:00,39.23,39.24,39.13,39.18,67686.0,34.8816,34.8905,34.7927,34.8371,67686.0
2017-02-27 11:30:00,39.18,39.22,39.18,39.21,46708.0,34.8371,34.8727,34.8371,34.8638,46708.0
2017-02-27 11:35:00,39.21,39.24,39.2,39.22,59946.0,34.8638,34.8905,34.8549,34.8727,59946.0
2017-02-27 11:40:00,39.22,39.26,39.22,39.24,62362.0,34.8727,34.9082,34.8727,34.8905,62362.0
2017-02-27 11:45:00,39.24,39.27,39.23,39.24,43390.0,34.8905,34.9171,34.8816,34.8905,43390.0
2017-02-27 11:50:00,39.24,39.25,39.21,39.23,32488.0,34.8905,34.8994,34.8638,34.8816,32488.0
2017-02-27 11:55:00,39.22,39.23,39.14,39.15,49776.0,34.8727,34.8816,34.8015,34.8104,49776.0
2017-02-27 12:00:00,39.16,39.17,39.1,39.11,76996.0,34.8193,34.8282,34.766,34.7749,76996.0
2017-02-27 12:05:00,39.12,39.14,39.1,39.1,86122.0,34.7838,34.8015,34.766,34.766,86122.0
2017-02-27 12:10:00,39.1,39.18,39.08,39.18,138784.0,34.766,34.8371,34.7482,34.8371,138784.0
2017-02-27 12:15:00,39.18,39.2,39.16,39.2,43194.0,34.8371,34.8549,34.8193,34.8549,43194.0
2017-02-27 12:20:00,39.19,39.21,39.17,39.2,35970.0,34.846,34.8638,34.8282,34.8549,35970.0
2017-02-27 12:25:00,39.2,39.2,39.17,39.17,337460.0,34.8549,34.8549,34.8282,34.8282,337460.0
2017-02-27 12:30:00,39.18,39.2,39.17,39.19,73114.0,34.8371,34.8549,34.8282,34.846,73114.0
2017-02-27 12:35:00,39.19,39.21,39.17,39.19,103760.0,34.846,34.8638,34.8282,34.846,103760.0
2017-02-27 12:40:00,39.19,39.27,39.19,39.26,112246.0,34.846,34.9171,34.846,34.9082,112246.0
2017-02-27 12:45:00,39.26,39.27,39.24,39.24,95410.0,34.9082,34.9171,34.8905,34.8905,95410.0
2017-02-27 12:50:00,39.24,39.24,39.21,39.24,45838.0,34.8905,34.8905,34.8638,34.8905,45838.0
2017-02-27 12:55:00,39.24,39.26,39.24,39.25,53560.0,34.8905,34.9082,34.8905,34.8994,53560.0
2017-02-27 13:00:00,39.26,39.32,39.23,39.29,99428.0,34.9082,34.9616,34.8816,34.9349,99428.0
2017-02-27 13:05:00,39.28,39.35,39.27,39.34,486800.0,34.926,34.9883,34.9171,34.9794,486800.0
2017-02-27 13:10:00,39.34,39.37,39.33,39.35,36594.0,34.9794,35.0061,34.9705,34.9883,36594.0
2017-02-27 13:15:00,39.35,39.36,39.33,39.35,37906.0,34.9883,34.9972,34.9705,34.9883,37906.0
2017-02-27 13:20:00,39.35,39.38,39.35,39.38,44746.0,34.9883,35.0149,34.9883,35.0149,44746.0
2017-02-27 13:25:00,39.37,39.41,39.35,39.4,208550.0,35.0061,35.0416,34.9883,35.0327,208550.0
2017-02-27 13:30:00,39.4,39.44,39.37,39.38,98798.0,35.0327,35.0683,35.0061,35.0149,98798.0
2017-02-27 13:35:00,39.38,39.4,39.37,39.37,29118.0,35.0149,35.0327,35.0061,35.0061,29118.0
2017-02-27 13:40:00,39.37,39.37,39.35,39.37,27998.0,35.0061,35.0061,34.9883,35.0061,27998.0
2017-02-27 13:45:00,39.37,39.37,39.33,39.35,46756.0,35.0061,35.0061,34.9705,34.9883,46756.0
2017-02-27 13:50:00,39.34,39.35,39.33,39.35,27868.0,34.9794,34.9883,34.9705,34.9883,27868.0
2017-02-27 13:55:00,39.35,39.39,39.35,39.39,62920.0,34.9883,35.0238,34.9883,35.0238,62920.0
2017-02-27 14:00:00,39.4,39.4,39.34,39.35,70890.0,35.0327,35.0327,34.9794,34.9883,70890.0
2017-02-27 14:05:00,39.35,39.38,39.35,39.37,48058.0,34.9883,35.0149,34.9883,35.0061,48058.0
2017-02-27 14:10:00,39.37,39.38,39.35,39.37,58876.0,35.0061,35.0149,34.9883,35.0061,58876.0
2017-02-27 14:15:00,39.37,39.38,39.33,39.33,52128.0,35.0061,35.0149,34.9705,34.9705,52128.0
2017-02-27 14:20:00,39.33,39.36,39.32,39.35,79186.0,34.9705,34.9972,34.9616,34.9883,79186.0
2017-02-27 14:25:00,39.35,39.36,39.33,39.33,60598.0,34.9883,34.9972,34.9705,34.9705,60598.0
2017-02-27 14:30:00,39.33,39.35,39.31,39.31,50914.0,34.9705,34.9883,34.9527,34.9527,50914.0
2017-02-27 14:35:00,39.31,39.33,39.31,39.32,62208.0,34.9527,34.9705,34.9527,34.9616,62208.0
2017-02-27 14:40:00,39.32,39.35,39.32,39.32,74782.0,34.9616,34.9883,34.9616,34.9616,74782.0
2017-02-27 14:45:00,39.33,39.34,39.32,39.33,72788.0,34.9705,34.9794,34.9616,34.9705,72788.0
2017-02-27 14:50:00,39.33,39.35,39.31,39.35,76992.0,34.9705,34.9883,34.9527,34.9883,76992.0
2017-02-27 14:55:00,39.35,39.37,39.33,39.33,94862.0,34.9883,35.0061,34.9705,34.9705,94862.0
2017-02-27 15:00:00,39.34,39.35,39.33,39.35,76630.0,34.9794,34.9883,34.9705,34.9883,76630.0
2017-02-27 15:05:00,39.35,39.38,39.35,39.38,103846.0,34.9883,35.0149,34.9883,35.0149,103846.0
2017-02-27 15:10:00,39.38,39.41,39.36,39.41,57086.0,35.0149,35.0416,34.9972,35.0416,57086.0
2017-02-27 15:15:00,39.41,39.42,39.39,39.39,67800.0,35.0416,35.0505,35.0238,35.0238,67800.0
2017-02-27 15:20:00,39.39,39.42,39.38,39.41,70328.0,35.0238,35.0505,35.0149,35.0416,70328.0
2017-02-27 15:25:00,39.41,39.43,39.41,39.42,82368.0,35.0416,35.0594,35.0416,35.0505,82368.0
2017-02-27 15:30:00,39.42,39.42,39.38,39.41,132662.0,35.0505,35.0505,35.0149,35.0416,132662.0
2017-02-27 15:35:00,39.41,39.41,39.33,39.33,128752.0,35.0416,35.0416,34.9705,34.9705,128752.0
2017-02-27 15:40:00,39.33,39.35,39.3,39.3,182478.0,34.9705,34.9883,34.9438,34.9438,182478.0
2017-02-27 15:45:00,39.3,39.31,39.26,39.29,187670.0,34.9438,34.9527,34.9082,34.9349,187670.0
2017-02-27 15:50:00,39.29,39.31,39.27,39.27,155000.0,34.9349,34.9527,34.9171,34.9171,155000.0
2017-02-27 15:55:00,39.28,39.32,39.27,39.31,354866.0,34.926,34.9616,34.9171,34.9527,354866.0
2017-02-28 09:30:00,39.12,39.16,38.91,38.96,238464.0,34.7838,34.8193,34.597,34.6415,238464.0
2017-02-28 09:35:00,38.99,39.0,38.84,38.85,78440.0,34.6682,34.6771,34.5348,34.5437,78440.0
2017-02-28 09:40:00,38.86,38.97,38.86,38.9,76240.0,34.5526,34.6504,34.5526,34.5881,76240.0
2017-02-28 09:45:00,38.91,38.94,38.87,38.88,93026.0,34.597,34.6237,34.5615,34.5704,93026.0
2017-02-28 09:50:00,38.88,38.97,38.87,38.96,83784.0,34.5704,34.6504,34.5615,34.6415,83784.0
2017-02-28 09:55:00,38.95,38.98,38.84,38.85,99804.0,34.6326,34.6593,34.5348,34.5437,99804.0
2017-02-28 10:00:00,38.87,38.88,38.8,38.81,66828.0,34.5615,34.5704,34.4992,34.5081,66828.0
2017-02-28 10:05:00,38.81,38.84,38.77,38.84,84490.0,34.5081,34.5348,34.4726,34.5348,84490.0
2017-02-28 10:10:00,38.84,38.96,38.83,38.95,124086.0,34.5348,34.6415,34.5259,34.6326,124086.0
2017-02-28 10:15:00,38.95,39.05,38.95,39.05,191920.0,34.6326,34.7215,34.6326,34.7215,191920.0
2017-02-28 10:20:00,39.05,39.13,39.05,39.11,245970.0,34.7215,34.7927,34.7215,34.7749,245970.0
2017-02-28 10:25:00,39.11,39.15,39.1,39.15,108796.0,34.7749,34.8104,34.766,34.8104,108796.0
2017-02-28 10:30:00,39.15,39.16,39.11,39.13,117114.0,34.8104,34.8193,34.7749,34.7927,117114.0
2017-02-28 10:35:00,39.12,39.13,39.1,39.11,68926.0,34.7838,34.7927,34.766,34.7749,68926.0
2017-02-28 10:40:00,39.11,39.12,39.1,39.1,60798.0,34.7749,34.7838,34.766,34.766,60798.0
2017-02-28 10:45:00,39.1,39.13,39.1,39.12,70198.0,34.766,34.7927,34.766,34.7838,70198.0
2017-02-28 10:50:00,39.12,39.12,39.05,39.06,72270.0,34.7838,34.7838,34.7215,34.7304,72270.0
2017-02-28 10:55:00,39.06,39.1,39.06,39.1,54336.0,34.7304,34.766,34.7304,34.766,54336.0
2017-02-28 11:00:00,39.1,39.13,39.1,39.11,62522.0,34.766,34.7927,34.766,34.7749,62522.0
2017-02-28 11:05:00,39.12,39.12,39.08,39.09,61854.0,34.7838,34.7838,34.7482,34.7571,61854.0
2017-02-28 11:10:00,39.08,39.11,39.07,39.1,47984.0,34.7482,34.7749,34.7393,34.766,47984.0
2017-02-28 11:15:00,39.1,39.1,39.07,39.08,46648.0,34.766,34.766,34.7393,34.7482,46648.0
2017-02-28 11:20:00,39.09,39.14,39.07,39.14,80034.0,34.7571,34.8015,34.7393,34.8015,80034.0
2017-02-28 11:25:00,39.13,39.19,39.1,39.18,318838.0,34.7927,34.846,34.766,34.8371,318838.0
2017-02-28 11:30:00,39.18,39.22,39.18,39.21,126686.0,34.8371,34.8727,34.8371,34.8638,126686.0
2017-02-28 11:35:00,39.21,39.29,39.2,39.27,221514.0,34.8638,34.9349,34.8549,34.9171,221514.0
2017-02-28 11:40:00,39.27,39.27,39.2,39.23,116588.0,34.9171,34.9171,34.8549,34.8816,116588.0
2017-02-28 11:45:00,39.23,39.27,39.21,39.26,65938.0,34.8816,34.9171,34.8638,34.9082,65938.0
2017-02-28 11:50:00,39.26,39.29,39.25,39.27,98258.0,34.9082,34.9349,34.8994,34.9171,98258.0
2017-02-28 11:55:00,39.28,39.34,39.27,39.31,197720.0,34.926,34.9794,34.9171,34.9527,197720.0
2017-02-28 12:00:00,39.31,39.32,39.23,39.24,47242.0,34.9527,34.9616,34.8816,34.8905,47242.0
2017-02-28 12:05:00,39.24,39.24,39.17,39.18,38862.0,34.8905,34.8905,34.8282,34.8371,38862.0
2017-02-28 12:10:00,39.18,39.19,39.13,39.16,46594.0,34.8371,34.846,34.7927,34.8193,46594.0
2017-02-28 12:15:00,39.17,39.19,39.16,39.17,39888.0,34.8282,34.846,34.8193,34.8282,39888.0
2017-02-28 12:20:00,39.17,39.17,39.15,39.17,55826.0,34.8282,34.8282,34.8104,34.8282,55826.0
2017-02-28 12:25:00,39.16,39.17,39.13,39.15,78530.0,34.8193,34.8282,34.7927,34.8104,78530.0
2017-02-28 12:30:00,39.16,39.16,39.13,39.15,91158.0,34.8193,34.8193,34.7927,34.8104,91158.0
2017-02-28 12:35:00,39.15,39.17,39.1,39.1,40044.0,34.8104,34.8282,34.766,34.766,40044.0
2017-02-28 12:40:00,39.1,39.13,39.09,39.12,22676.0,34.766,34.7927,34.7571,34.7838,22676.0
2017-02-28 12:45:00,39.12,39.17,39.11,39.17,30964.0,34.7838,34.8282,34.7749,34.8282,30964.0
2017-02-28 12:50:00,39.18,39.21,39.17,39.18,37166.0,34.8371,34.8638,34.8282,34.8371,37166.0
2017-02-28 12:55:00,39.18,39.18,39.16,39.17,31332.0,34.8371,34.8371,34.8193,34.8282,31332.0
2017-02-28 13:00:00,39.17,39.17,39.12,39.12,36472.0,34.8282,34.8282,34.7838,34.7838,36472.0
2017-02-28 13:05:00,39.12,39.16,39.12,39.15,52138.0,34.7838,34.8193,34.7838,34.8104,52138.0
2017-02-28 13:10:00,39.15,39.17,39.15,39.16,20468.0,34.8104,34.8282,34.8104,34.8193,20468.0
2017-02-28 13:15:00,39.16,39.18,39.15,39.16,36302.0,34.8193,34.8371,34.8104,34.8193,36302.0
2017-02-28 13:20:00,39.16,39.19,39.16,39.18,29932.0,34.8193,34.846,34.8193,34.8371,29932.0
2017-02-28 13:25:00,39.18,39.18,39.12,39.12,49456.0,34.8371,34.8371,34.7838,34.7838,49456.0
2017-02-28 13:30:00,39.12,39.12,39.07,39.07,34940.0,34.7838,34.7838,34.7393,34.7393,34940.0
2017-02-28 13:35:00,39.07,39.08,39.06,39.07,32080.0,34.7393,34.7482,34.7304,34.7393,32080.0
2017-02-28 13:40:00,39.07,39.1,39.07,39.1,30170.0,34.7393,34.766,34.7393,34.766,30170.0
2017-02-28 13:45:00,39.1,39.11,39.08,39.1,666018.0,34.766,34.7749,34.7482,34.766,666018.0
2017-02-28 13:50:00,39.1,39.16,39.1,39.16,125638.0,34.766,34.8193,34.766,34.8193,125638.0
2017-02-28 13:55:00,39.16,39.18,39.14,39.16,71224.0,34.8193,34.8371,34.8015,34.8193,71224.0
2017-02-28 14:00:00,39.16,39.18,39.13,39.14,57726.0,34.8193,34.8371,34.7927,34.8015,57726.0
2017-02-28 14:05:00,39.14,39.14,39.08,39.09,50182.0,34.8015,34.8015,34.7482,34.7571,50182.0
2017-02-28 14:10:00,39.08,39.09,39.05,39.06,46036.0,34.7482,34.7571,34.7215,34.7304,46036.0
2017-02-28 14:15:00,39.05,39.06,39.02,39.04,48152.0,34.7215,34.7304,34.6948,34.7126,48152.0
2017-02-28 14:20:00,39.03,39.04,39.0,39.02,131834.0,34.7037,34.7126,34.6771,34.6948,131834.0
2017-02-28 14:25:00,39.02,39.09,39.0,39.09,69168.0,34.6948,34.7571,34.6771,34.7571,69168.0
2017-02-28 14:30:00,39.09,39.1,39.05,39.06,38916.0,34.7571,34.766,34.7215,34.7304,38916.0
2017-02-28 14:35:00,39.06,39.06,39.03,39.04,31508.0,34.7304,34.7304,34.7037,34.7126,31508.0
2017-02-28 14:40:00,39.04,39.06,39.02,39.05,52924.0,34.7126,34.7304,34.6948,34.7215,52924.0
2017-02-28 14:45:00,39.05,39.1,39.05,39.09,58408.0,34.7215,34.766,34.7215,34.7571,58408.0
2017-02-28 14:50:00,39.09,39.09,39.04,39.04,52524.0,34.7571,34.7571,34.7126,34.7126,52524.0
2017-02-28 14:55:00,39.04,39.06,39.02,39.06,47488.0,34.7126,34.7304,34.6948,34.7304,47488.0
2017-02-28 15:00:00,39.06,39.07,39.02,39.04,50236.0,34.7304,34.7393,34.6948,34.7126,50236.0
2017-02-28 15:05:00,39.04,39.08,39.02,39.08,35502.0,34.7126,34.7482,34.6948,34.7482,35502.0
2017-02-28 15:10:00,39.08,39.1,39.06,39.09,47084.0,34.7482,34.766,34.7304,34.7571,47084.0
2017-02-28 15:15:00,39.08,39.1,39.06,39.1,37794.0,34.7482,34.766,34.7304,34.766,37794.0
2017-02-28 15:20:00,39.1,39.15,39.09,39.15,131240.0,34.766,34.8104,34.7571,34.8104,131240.0
2017-02-28 15:25:00,39.15,39.18,39.13,39.18,96184.0,34.8104,34.8371,34.7927,34.8371,96184.0
2017-02-28 15:30:00,39.18,39.18,39.13,39.13,151980.0,34.8371,34.8371,34.7927,34.7927,151980.0
2017-02-28 15:35:00,39.13,39.15,39.12,39.14,180358.0,34.7927,34.8104,34.7838,34.8015,180358.0
2017-02-28 15:40:00,39.14,39.15,39.1,39.15,240038.0,34.8015,34.8104,34.766,34.8104,240038.0
2017-02-28 15:45:00,39.15,39.19,39.15,39.17,357248.0,34.8104,34.846,34.8104,34.8282,357248.0
2017-02-28 15:50:00,39.18,39.22,39.14,39.22,773638.0,34.8371,34.8727,34.8015,34.8727,773638.0
2017-02-28 15:55:00,39.22,39.26,39.21,39.22,1060168.0,34.8727,34.9082,34.8638,34.8727,1060168.0
2017-03-01 09:30:00,39.49,39.5,39.22,39.27,159174.0,35.1127,35.1216,34.8727,34.9171,159174.0
2017-03-01 09:35:00,39.27,39.29,39.19,39.23,112412.0,34.9171,34.9349,34.846,34.8816,112412.0
2017-03-01 09:40:00,39.24,39.24,38.94,39.07,469370.0,34.8905,34.8905,34.6237,34.7393,469370.0
2017-03-01 09:45:00,39.06,39.24,39.05,39.22,166500.0,34.7304,34.8905,34.7215,34.8727,166500.0
2017-03-01 09:50:00,39.23,39.28,39.13,39.15,68692.0,34.8816,34.926,34.7927,34.8104,68692.0
2017-03-01 09:55:00,39.15,39.17,39.13,39.15,212778.0,34.8104,34.8282,34.7927,34.8104,212778.0
2017-03-01 10:00:00,39.16,39.27,39.14,39.16,230538.0,34.8193,34.9171,34.8015,34.8193,230538.0
2017-03-01 10:05:00,39.16,39.21,39.12,39.16,246212.0,34.8193,34.8638,34.7838,34.8193,246212.0
2017-03-01 10:10:00,39.16,39.23,39.16,39.22,91862.0,34.8193,34.8816,34.8193,34.8727,91862.0
2017-03-01 10:15:00,39.21,39.24,39.19,39.22,130158.0,34.8638,34.8905,34.846,34.8727,130158.0
2017-03-01 10:20:00,39.22,39.23,39.14,39.2,87506.0,34.8727,34.8816,34.8015,34.8549,87506.0
2017-03-01 10:25:00,39.22,39.24,39.19,39.2,72522.0,34.8727,34.8905,34.846,34.8549,72522.0
2017-03-01 10:30:00,39.21,39.23,39.12,39.13,64374.0,34.8638,34.8816,34.7838,34.7927,64374.0
2017-03-01 10:35:00,39.15,39.16,39.12,39.16,79982.0,34.8104,34.8193,34.7838,34.8193,79982.0
2017-03-01 10:40:00,39.15,39.21,39.13,39.15,96306.0,34.8104,34.8638,34.7927,34.8104,96306.0
2017-03-01 10:45:00,39.15,39.18,39.14,39.18,95556.0,34.8104,34.8371,34.8015,34.8371,95556.0
2017-03-01 10:50:00,39.18,39.19,39.13,39.15,181732.0,34.8371,34.846,34.7927,34.8104,181732.0
2017-03-01 10:55:00,39.15,39.22,39.13,39.21,117336.0,34.8104,34.8727,34.7927,34.8638,117336.0
2017-03-01 11:00:00,39.2,39.22,39.18,39.2,65130.0,34.8549,34.8727,34.8371,34.8549,65130.0
2017-03-01 11:05:00,39.2,39.21,39.09,39.11,84736.0,34.8549,34.8638,34.7571,34.7749,84736.0
2017-03-01 11:10:00,39.11,39.12,39.04,39.04,55966.0,34.7749,34.7838,34.7126,34.7126,55966.0
2017-03-01 11:15:00,39.04,39.13,39.04,39.1,95928.0,34.7126,34.7927,34.7126,34.766,95928.0
2017-03-01 11:20:00,39.1,39.1,38.99,39.01,147410.0,34.766,34.766,34.6682,34.686,147410.0
2017-03-01 11:25:00,39.01,39.07,39.01,39.07,115608.0,34.686,34.7393,34.686,34.7393,115608.0
2017-03-01 11:30:00,39.07,39.13,39.02,39.04,306068.0,34.7393,34.7927,34.6948,34.7126,306068.0
2017-03-01 11:35:00,39.04,39.04,38.99,39.02,158386.0,34.7126,34.7126,34.6682,34.6948,158386.0
2017-03-01 11:40:00,39.02,39.03,38.99,39.02,104300.0,34.6948,34.7037,34.6682,34.6948,104300.0
2017-03-01 11:45:00,39.02,39.13,39.02,39.13,87554.0,34.6948,34.7927,34.6948,34.7927,87554.0
2017-03-01 11:50:00,39.14,39.2,39.14,39.17,61836.0,34.8015,34.8549,34.8015,34.8282,61836.0
2017-03-01 11:55:00,39.17,39.21,39.17,39.2,113282.0,34.8282,34.8638,34.8282,34.8549,113282.0
2017-03-01 12:00:00,39.21,39.26,39.2,39.23,132406.0,34.8638,34.9082,34.8549,34.8816,132406.0
2017-03-01 12:05:00,39.22,39.25,39.19,39.2,71070.0,34.8727,34.8994,34.846,34.8549,71070.0
2017-03-01 12:10:00,39.21,39.26,39.2,39.25,76150.0,34.8638,34.9082,34.8549,34.8994,76150.0
2017-03-01 12:15:00,39.25,39.26,39.2,39.21,102454.0,34.8994,34.9082,34.8549,34.8638,102454.0
2017-03-01 12:20:00,39.21,39.22,39.08,39.14,238446.0,34.8638,34.8727,34.7482,34.8015,238446.0
2017-03-01 12:25:00,39.14,39.15,39.1,39.12,58878.0,34.8015,34.8104,34.766,34.7838,58878.0
2017-03-01 12:30:00,39.13,39.16,39.13,39.13,52322.0,34.7927,34.8193,34.7927,34.7927,52322.0
2017-03-01 12:35:00,39.14,39.14,39.11,39.13,45540.0,34.8015,34.8015,34.7749,34.7927,45540.0
2017-03-01 12:40:00,39.12,39.16,39.12,39.15,401550.0,34.7838,34.8193,34.7838,34.8104,401550.0
2017-03-01 12:45:00,39.15,39.15,39.12,39.13,60650.0,34.8104,34.8104,34.7838,34.7927,60650.0
2017-03-01 12:50:00,39.13,39.15,39.12,39.13,45784.0,34.7927,34.8104,34.7838,34.7927,45784.0
2017-03-01 12:55:00,39.14,39.21,39.14,39.21,144660.0,34.8015,34.8638,34.8015,34.8638,144660.0
2017-03-01 13:00:00,39.21,39.21,39.12,39.13,103974.0,34.8638,34.8638,34.7838,34.7927,103974.0
2017-03-01 13:05:00,39.13,39.14,39.12,39.12,40762.0,34.7927,34.8015,34.7838,34.7838,40762.0
2017-03-01 13:10:00,39.12,39.12,39.08,39.1,54380.0,34.7838,34.7838,34.7482,34.766,54380.0
2017-03-01 13:15:00,39.1,39.13,39.08,39.09,99128.0,34.766,34.7927,34.7482,34.7571,99128.0
2017-03-01 13:20:00,39.09,39.1,39.08,39.09,51466.0,34.7571,34.766,34.7482,34.7571,51466.0
2017-03-01 13:25:00,39.09,39.12,39.09,39.09,64318.0,34.7571,34.7838,34.7571,34.7571,64318.0
2017-03-01 13:30:00,39.09,39.12,39.08,39.08,188316.0,34.7571,34.7838,34.7482,34.7482,188316.0
2017-03-01 13:35:00,39.08,39.08,39.05,39.06,51516.0,34.7482,34.7482,34.7215,34.7304,51516.0
2017-03-01 13:40:00,39.06,39.07,39.02,39.02,49236.0,34.7304,34.7393,34.6948,34.6948,49236.0
2017-03-01 13:45:00,39.02,39.04,39.01,39.03,100400.0,34.6948,34.7126,34.686,34.7037,100400.0
2017-03-01 13:50:00,39.03,39.05,39.01,39.02,258412.0,34.7037,34.7215,34.686,34.6948,258412.0
2017-03-01 13:55:00,39.01,39.04,39.0,39.04,81484.0,34.686,34.7126,34.6771,34.7126,81484.0
2017-03-01 14:00:00,39.04,39.07,39.03,39.05,88784.0,34.7126,34.7393,34.7037,34.7215,88784.0
2017-03-01 14:05:00,39.06,39.08,39.05,39.05,152802.0,34.7304,34.7482,34.7215,34.7215,152802.0
2017-03-01 14:10:00,39.05,39.12,39.05,39.12,244698.0,34.7215,34.7838,34.7215,34.7838,244698.0
2017-03-01 14:15:00,39.12,39.19,39.11,39.17,305858.0,34.7838,34.846,34.7749,34.8282,305858.0
2017-03-01 14:20:00,39.17,39.23,39.17,39.21,312906.0,34.8282,34.8816,34.8282,34.8638,312906.0
2017-03-01 14:25:00,39.21,39.23,39.19,39.21,399268.0,34.8638,34.8816,34.846,34.8638,399268.0
2017-03-01 14:30:00,39.21,39.27,39.2,39.21,127876.0,34.8638,34.9171,34.8549,34.8638,127876.0
2017-03-01 14:35:00,39.21,39.22,39.18,39.19,79900.0,34.8638,34.8727,34.8371,34.846,79900.0
2017-03-01 14:40:00,39.19,39.21,39.17,39.17,59996.0,34.846,34.8638,34.8282,34.8282,59996.0
2017-03-01 14:45:00,39.17,39.24,39.16,39.24,100916.0,34.8282,34.8905,34.8193,34.8905,100916.0
2017-03-01 14:50:00,39.24,39.25,39.22,39.25,55690.0,34.8905,34.8994,34.8727,34.8994,55690.0
2017-03-01 14:55:00,39.25,39.27,39.23,39.25,60392.0,34.8994,34.9171,34.8816,34.8994,60392.0
2017-03-01 15:00:00,39.24,39.26,39.21,39.24,76736.0,34.8905,34.9082,34.8638,34.8905,76736.0
2017-03-01 15:05:00,39.24,39.26,39.22,39.25,98466.0,34.8905,34.9082,34.8727,34.8994,98466.0
2017-03-01 15:10:00,39.26,39.27,39.24,39.27,87590.0,34.9082,34.9171,34.8905,34.9171,87590.0
2017-03-01 15:15:00,39.27,39.32,39.26,39.31,84692.0,34.9171,34.9616,34.9082,34.9527,84692.0
2017-03-01 15:20:00,39.31,39.34,39.3,39.3,143268.0,34.9527,34.9794,34.9438,34.9438,143268.0
2017-03-01 15:25:00,39.31,39.31,39.27,39.3,177054.0,34.9527,34.9527,34.9171,34.9438,177054.0
2017-03-01 15:30:00,39.3,39.36,39.28,39.36,152746.0,34.9438,34.9972,34.926,34.9972,152746.0
2017-03-01 15:35:00,39.35,39.38,39.35,39.38,248370.0,34.9883,35.0149,34.9883,35.0149,248370.0
2017-03-01 15:40:00,39.38,39.38,39.35,39.35,193114.0,35.0149,35.0149,34.9883,34.9883,193114.0
2017-03-01 15:45:00,39.35,39.35,39.28,39.29,403070.0,34.9883,34.9883,34.926,34.9349,403070.0
2017-03-01 15:50:00,39.29,39.31,39.24,39.24,287968.0,34.9349,34.9527,34.8905,34.8905,287968.0
2017-03-01 15:55:00,39.24,39.28,39.21,39.23,506368.0,34.8905,34.926,34.8638,34.8816,506368.0
2017-03-02 09:30:00,39.14,39.24,39.06,39.15,135492.0,34.8015,34.8905,34.7304,34.8104,135492.0
2017-03-02 09:35:00,39.15,39.24,39.12,39.19,59940.0,34.8104,34.8905,34.7838,34.846,59940.0
2017-03-02 09:40:00,39.2,39.24,39.18,39.21,92028.0,34.8549,34.8905,34.8371,34.8638,92028.0
2017-03-02 09:45:00,39.21,39.26,39.18,39.18,172106.0,34.8638,34.9082,34.8371,34.8371,172106.0
2017-03-02 09:50:00,39.18,39.21,39.14,39.16,80986.0,34.8371,34.8638,34.8015,34.8193,80986.0
2017-03-02 09:55:00,39.15,39.26,39.13,39.24,119562.0,34.8104,34.9082,34.7927,34.8905,119562.0
2017-03-02 10:00:00,39.24,39.37,39.22,39.34,137444.0,34.8905,35.0061,34.8727,34.9794,137444.0
2017-03-02 10:05:00,39.34,39.5,39.34,39.47,242470.0,34.9794,35.1216,34.9794,35.095,242470.0
2017-03-02 10:10:00,39.48,39.54,39.46,39.5,284556.0,35.1039,35.1572,35.0861,35.1216,284556.0
2017-03-02 10:15:00,39.51,39.6,39.51,39.57,96710.0,35.1305,35.2106,35.1305,35.1839,96710.0
2017-03-02 10:20:00,39.57,39.57,39.48,39.51,107054.0,35.1839,35.1839,35.1039,35.1305,107054.0
2017-03-02 10:25:00,39.49,39.55,39.48,39.48,120984.0,35.1127,35.1661,35.1039,35.1039,120984.0
2017-03-02 10:30:00,39.48,39.61,39.48,39.57,103240.0,35.1039,35.2194,35.1039,35.1839,103240.0
2017-03-02 10:35:00,39.56,39.59,39.51,39.59,47484.0,35.175,35.2017,35.1305,35.2017,47484.0
2017-03-02 10:40:00,39.59,39.66,39.58,39.63,109314.0,35.2017,35.2639,35.1928,35.2372,109314.0
2017-03-02 10:45:00,39.63,39.66,39.62,39.66,102948.0,35.2372,35.2639,35.2283,35.2639,102948.0
2017-03-02 10:50:00,39.66,39.66,39.6,39.63,125032.0,35.2639,35.2639,35.2106,35.2372,125032.0
2017-03-02 10:55:00,39.62,39.65,39.57,39.59,140612.0,35.2283,35.255,35.1839,35.2017,140612.0
2017-03-02 11:00:00,39.58,39.62,39.56,39.61,78138.0,35.1928,35.2283,35.175,35.2194,78138.0
2017-03-02 11:05:00,39.61,39.65,39.6,39.65,78682.0,35.2194,35.255,35.2106,35.255,78682.0
2017-03-02 11:10:00,39.65,39.67,39.6,39.6,109348.0,35.255,35.2728,35.2106,35.2106,109348.0
2017-03-02 11:15:00,39.59,39.62,39.57,39.62,63702.0,35.2017,35.2283,35.1839,35.2283,63702.0
2017-03-02 11:20:00,39.62,39.63,39.55,39.56,63562.0,35.2283,35.2372,35.1661,35.175,63562.0
2017-03-02 11:25:00,39.55,39.59,39.53,39.58,36842.0,35.1661,35.2017,35.1483,35.1928,36842.0
2017-03-02 11:30:00,39.58,39.58,39.52,39.55,77650.0,35.1928,35.1928,35.1394,35.1661,77650.0
2017-03-02 11:35:00,39.55,39.55,39.51,39.52,47254.0,35.1661,35.1661,35.1305,35.1394,47254.0
2017-03-02 11:40:00,39.52,39.57,39.49,39.57,74876.0,35.1394,35.1839,35.1127,35.1839,74876.0
2017-03-02 11:45:00,39.57,39.63,39.56,39.63,49018.0,35.1839,35.2372,35.175,35.2372,49018.0
2017-03-02 11:50:00,39.63,39.63,39.58,39.63,46556.0,35.2372,35.2372,35.1928,35.2372,46556.0
2017-03-02 11:55:00,39.63,39.65,39.61,39.63,42428.0,35.2372,35.255,35.2194,35.2372,42428.0
2017-03-02 12:00:00,39.63,39.67,39.62,39.66,75102.0,35.2372,35.2728,35.2283,35.2639,75102.0
2017-03-02 12:05:00,39.65,39.65,39.6,39.6,40384.0,35.255,35.255,35.2106,35.2106,40384.0
2017-03-02 12:10:00,39.6,39.62,39.58,39.6,29282.0,35.2106,35.2283,35.1928,35.2106,29282.0
2017-03-02 12:15:00,39.59,39.6,39.56,39.56,89200.0,35.2017,35.2106,35.175,35.175,89200.0
2017-03-02 12:20:00,39.56,39.6,39.56,39.58,76320.0,35.175,35.2106,35.175,35.1928,76320.0
2017-03-02 12:25:00,39.58,39.6,39.58,39.6,35818.0,35.1928,35.2106,35.1928,35.2106,35818.0
2017-03-02 12:30:00,39.6,39.6,39.58,39.6,66168.0,35.2106,35.2106,35.1928,35.2106,66168.0
2017-03-02 12:35:00,39.6,39.63,39.58,39.62,31072.0,35.2106,35.2372,35.1928,35.2283,31072.0
2017-03-02 12:40:00,39.62,39.63,39.6,39.62,22590.0,35.2283,35.2372,35.2106,35.2283,22590.0
2017-03-02 12:45:00,39.62,39.63,39.6,39.62,41340.0,35.2283,35.2372,35.2106,35.2283,41340.0
2017-03-02 12:50:00,39.61,39.65,39.61,39.63,64652.0,35.2194,35.255,35.2194,35.2372,64652.0
2017-03-02 12:55:00,39.63,39.65,39.63,39.64,34018.0,35.2372,35.255,35.2372,35.2461,34018.0
2017-03-02 13:00:00,39.64,39.65,39.62,39.65,48628.0,35.2461,35.255,35.2283,35.255,48628.0
2017-03-02 13:05:00,39.65,39.68,39.64,39.68,56118.0,35.255,35.2817,35.2461,35.2817,56118.0
2017-03-02 13:10:00,39.68,39.68,39.66,39.67,32512.0,35.2817,35.2817,35.2639,35.2728,32512.0
2017-03-02 13:15:00,39.67,39.69,39.66,39.67,26074.0,35.2728,35.2906,35.2639,35.2728,26074.0
2017-03-02 13:20:00,39.67,39.7,39.67,39.7,33222.0,35.2728,35.2995,35.2728,35.2995,33222.0
2017-03-02 13:25:00,39.7,39.7,39.63,39.67,60358.0,35.2995,35.2995,35.2372,35.2728,60358.0
2017-03-02 13:30:00,39.66,39.73,39.66,39.72,65396.0,35.2639,35.3261,35.2639,35.3173,65396.0
2017-03-02 13:35:00,39.72,39.74,39.71,39.74,35060.0,35.3173,35.335,35.3084,35.335,35060.0
2017-03-02 13:40:00,39.74,39.78,39.73,39.74,124530.0,35.335,35.3706,35.3261,35.335,124530.0
2017-03-02 13:45:00,39.74,39.77,39.72,39.72,49044.0,35.335,35.3617,35.3173,35.3173,49044.0
2017-03-02 13:50:00,39.72,39.74,39.69,39.7,32870.0,35.3173,35.335,35.2906,35.2995,32870.0
2017-03-02 13:55:00,39.7,39.73,39.69,39.72,44844.0,35.2995,35.3261,35.2906,35.3173,44844.0
2017-03-02 14:00:00,39.72,39.73,39.7,39.71,67042.0,35.3173,35.3261,35.2995,35.3084,67042.0
2017-03-02 14:05:00,39.71,39.77,39.7,39.76,68904.0,35.3084,35.3617,35.2995,35.3528,68904.0
2017-03-02 14:10:00,39.76,39.77,39.74,39.76,63652.0,35.3528,35.3617,35.335,35.3528,63652.0
2017-03-02 14:15:00,39.76,39.81,39.74,39.8,63036.0,35.3528,35.3973,35.335,35.3884,63036.0
2017-03-02 14:20:00,39.8,39.8,39.77,39.79,49438.0,35.3884,35.3884,35.3617,35.3795,49438.0
2017-03-02 14:25:00,39.79,39.82,39.79,39.81,95272.0,35.3795,35.4062,35.3795,35.3973,95272.0
2017-03-02 14:30:00,39.81,39.81,39.77,39.8,75526.0,35.3973,35.3973,35.3617,35.3884,75526.0
2017-03-02 14:35:00,39.81,39.82,39.77,39.78,86072.0,35.3973,35.4062,35.3617,35.3706,86072.0
2017-03-02 14:40:00,39.79,39.79,39.77,39.78,70174.0,35.3795,35.3795,35.3617,35.3706,70174.0
2017-03-02 14:45:00,39.79,39.86,39.78,39.85,116870.0,35.3795,35.4417,35.3706,35.4328,116870.0
2017-03-02 14:50:00,39.84,39.84,39.81,39.81,41536.0,35.424,35.424,35.3973,35.3973,41536.0
2017-03-02 14:55:00,39.81,39.82,39.79,39.82,43906.0,35.3973,35.4062,35.3795,35.4062,43906.0
2017-03-02 15:00:00,39.82,39.82,39.79,39.81,65004.0,35.4062,35.4062,35.3795,35.3973,65004.0
2017-03-02 15:05:00,39.8,39.81,39.78,39.81,53960.0,35.3884,35.3973,35.3706,35.3973,53960.0
2017-03-02 15:10:00,39.81,39.81,39.77,39.77,54068.0,35.3973,35.3973,35.3617,35.3617,54068.0
2017-03-02 15:15:00,39.77,39.77,39.72,39.73,81460.0,35.3617,35.3617,35.3173,35.3261,81460.0
2017-03-02 15:20:00,39.73,39.75,39.71,39.74,52000.0,35.3261,35.3439,35.3084,35.335,52000.0
2017-03-02 15:25:00,39.73,39.8,39.73,39.78,147112.0,35.3261,35.3884,35.3261,35.3706,147112.0
2017-03-02 15:30:00,39.78,39.79,39.74,39.74,84382.0,35.3706,35.3795,35.335,35.335,84382.0
2017-03-02 15:35:00,39.74,39.76,39.74,39.74,78298.0,35.335,35.3528,35.335,35.335,78298.0
2017-03-02 15:40:00,39.74,39.75,39.7,39.71,111472.0,35.335,35.3439,35.2995,35.3084,111472.0
2017-03-02 15:45:00,39.71,39.74,39.71,39.72,162404.0,35.3084,35.335,35.3084,35.3173,162404.0
2017-03-02 15:50:00,39.72,39.73,39.68,39.68,206434.0,35.3173,35.3261,35.2817,35.2817,206434.0
2017-03-02 15:55:00,39.68,39.71,39.67,39.69,389994.0,35.2817,35.3084,35.2728,35.2906,389994.0
2017-03-03 09:30:00,39.55,39.63,39.49,39.56,166924.0,35.1661,35.2372,35.1127,35.175,166924.0
2017-03-03 09:35:00,39.56,39.6,39.46,39.52,116584.0,35.175,35.2106,35.0861,35.1394,116584.0
2017-03-03 09:40:00,39.5,39.52,39.43,39.44,49588.0,35.1216,35.1394,35.0594,35.0683,49588.0
2017-03-03 09:45:00,39.44,39.53,39.43,39.52,43652.0,35.0683,35.1483,35.0594,35.1394,43652.0
2017-03-03 09:50:00,39.54,39.54,39.44,39.45,84972.0,35.1572,35.1572,35.0683,35.0772,84972.0
2017-03-03 09:55:00,39.45,39.45,39.35,39.35,60648.0,35.0772,35.0772,34.9883,34.9883,60648.0
2017-03-03 10:00:00,39.35,39.41,39.35,39.38,63296.0,34.9883,35.0416,34.9883,35.0149,63296.0
2017-03-03 10:05:00,39.38,39.39,39.29,39.31,63254.0,35.0149,35.0238,34.9349,34.9527,63254.0
2017-03-03 10:10:00,39.3,39.36,39.25,39.33,96034.0,34.9438,34.9972,34.8994,34.9705,96034.0
2017-03-03 10:15:00,39.33,39.35,39.26,39.26,53474.0,34.9705,34.9883,34.9082,34.9082,53474.0
2017-03-03 10:20:00,39.26,39.29,39.22,39.28,65784.0,34.9082,34.9349,34.8727,34.926,65784.0
2017-03-03 10:25:00,39.29,39.29,39.23,39.24,61198.0,34.9349,34.9349,34.8816,34.8905,61198.0
2017-03-03 10:30:00,39.24,39.26,39.22,39.24,73946.0,34.8905,34.9082,34.8727,34.8905,73946.0
2017-03-03 10:35:00,39.24,39.31,39.24,39.31,41732.0,34.8905,34.9527,34.8905,34.9527,41732.0
2017-03-03 10:40:00,39.31,39.44,39.31,39.44,74512.0,34.9527,35.0683,34.9527,35.0683,74512.0
2017-03-03 10:45:00,39.44,39.45,39.35,39.35,36296.0,35.0683,35.0772,34.9883,34.9883,36296.0
2017-03-03 10:50:00,39.35,39.35,39.32,39.34,36996.0,34.9883,34.9883,34.9616,34.9794,36996.0
2017-03-03 10:55:00,39.34,39.36,39.29,39.3,56634.0,34.9794,34.9972,34.9349,34.9438,56634.0
2017-03-03 11:00:00,39.29,39.34,39.29,39.33,54966.0,34.9349,34.9794,34.9349,34.9705,54966.0
2017-03-03 11:05:00,39.33,39.33,39.31,39.32,31860.0,34.9705,34.9705,34.9527,34.9616,31860.0
2017-03-03 11:10:00,39.32,39.35,39.3,39.31,49434.0,34.9616,34.9883,34.9438,34.9527,49434.0
2017-03-03 11:15:00,39.3,39.31,39.27,39.29,40082.0,34.9438,34.9527,34.9171,34.9349,40082.0
2017-03-03 11:20:00,39.29,39.32,39.29,39.31,41516.0,34.9349,34.9616,34.9349,34.9527,41516.0
2017-03-03 11:25:00,39.31,39.32,39.28,39.28,34296.0,34.9527,34.9616,34.926,34.926,34296.0
2017-03-03 11:30:00,39.27,39.27,39.21,39.23,57178.0,34.9171,34.9171,34.8638,34.8816,57178.0
2017-03-03 11:35:00,39.23,39.3,39.23,39.29,46808.0,34.8816,34.9438,34.8816,34.9349,46808.0
2017-03-03 11:40:00,39.28,39.28,39.24,39.25,31880.0,34.926,34.926,34.8905,34.8994,31880.0
2017-03-03 11:45:00,39.26,39.33,39.26,39.33,38898.0,34.9082,34.9705,34.9082,34.9705,38898.0
2017-03-03 11:50:00,39.32,39.37,39.32,39.35,29302.0,34.9616,35.0061,34.9616,34.9883,29302.0
2017-03-03 11:55:00,39.33,39.33,39.3,39.33,23324.0,34.9705,34.9705,34.9438,34.9705,23324.0
2017-03-03 12:00:00,39.33,39.33,39.29,39.32,32628.0,34.9705,34.9705,34.9349,34.9616,32628.0
2017-03-03 12:05:00,39.32,39.33,39.29,39.3,34626.0,34.9616,34.9705,34.9349,34.9438,34626.0
2017-03-03 12:10:00,39.29,39.29,39.26,39.29,46174.0,34.9349,34.9349,34.9082,34.9349,46174.0
2017-03-03 12:15:00,39.29,39.32,39.26,39.32,43902.0,34.9349,34.9616,34.9082,34.9616,43902.0
2017-03-03 12:20:00,39.31,39.33,39.3,39.33,37050.0,34.9527,34.9705,34.9438,34.9705,37050.0
2017-03-03 12:25:00,39.33,39.34,39.3,39.33,33126.0,34.9705,34.9794,34.9438,34.9705,33126.0
2017-03-03 12:30:00,39.32,39.35,39.31,39.31,33208.0,34.9616,34.9883,34.9527,34.9527,33208.0
2017-03-03 12:35:00,39.32,39.35,39.32,39.33,29546.0,34.9616,34.9883,34.9616,34.9705,29546.0
2017-03-03 12:40:00,39.33,39.34,39.31,39.33,27866.0,34.9705,34.9794,34.9527,34.9705,27866.0
2017-03-03 12:45:00,39.32,39.34,39.31,39.33,44620.0,34.9616,34.9794,34.9527,34.9705,44620.0
2017-03-03 12:50:00,39.32,39.35,39.32,39.34,44640.0,34.9616,34.9883,34.9616,34.9794,44640.0
2017-03-03 12:55:00,39.34,39.34,39.31,39.31,31836.0,34.9794,34.9794,34.9527,34.9527,31836.0
2017-03-03 13:00:00,39.31,39.32,39.25,39.31,55200.0,34.9527,34.9616,34.8994,34.9527,55200.0
2017-03-03 13:05:00,39.3,39.31,39.26,39.27,42892.0,34.9438,34.9527,34.9082,34.9171,42892.0
2017-03-03 13:10:00,39.26,39.3,39.26,39.3,27390.0,34.9082,34.9438,34.9082,34.9438,27390.0
2017-03-03 13:15:00,39.29,39.29,39.25,39.27,39592.0,34.9349,34.9349,34.8994,34.9171,39592.0
2017-03-03 13:20:00,39.26,39.27,39.24,39.25,29060.0,34.9082,34.9171,34.8905,34.8994,29060.0
2017-03-03 13:25:00,39.25,39.27,39.23,39.25,54110.0,34.8994,34.9171,34.8816,34.8994,54110.0
2017-03-03 13:30:00,39.25,39.26,39.22,39.25,48548.0,34.8994,34.9082,34.8727,34.8994,48548.0
2017-03-03 13:35:00,39.25,39.27,39.22,39.25,22854.0,34.8994,34.9171,34.8727,34.8994,22854.0
2017-03-03 13:40:00,39.25,39.3,39.25,39.3,37376.0,34.8994,34.9438,34.8994,34.9438,37376.0
2017-03-03 13:45:00,39.3,39.3,39.24,39.25,164558.0,34.9438,34.9438,34.8905,34.8994,164558.0
2017-03-03 13:50:00,39.26,39.29,39.24,39.26,39442.0,34.9082,34.9349,34.8905,34.9082,39442.0
2017-03-03 13:55:00,39.26,39.29,39.26,39.28,22160.0,34.9082,34.9349,34.9082,34.926,22160.0
2017-03-03 14:00:00,39.28,39.31,39.27,39.27,38670.0,34.926,34.9527,34.9171,34.9171,38670.0
2017-03-03 14:05:00,39.27,39.3,39.27,39.29,57246.0,34.9171,34.9438,34.9171,34.9349,57246.0
2017-03-03 14:10:00,39.3,39.31,39.29,39.31,43476.0,34.9438,34.9527,34.9349,34.9527,43476.0
2017-03-03 14:15:00,39.3,39.31,39.26,39.26,76130.0,34.9438,34.9527,34.9082,34.9082,76130.0
2017-03-03 14:20:00,39.26,39.3,39.25,39.3,47426.0,34.9082,34.9438,34.8994,34.9438,47426.0
2017-03-03 14:25:00,39.29,39.34,39.29,39.33,75500.0,34.9349,34.9794,34.9349,34.9705,75500.0
2017-03-03 14:30:00,39.33,39.35,39.32,39.33,44466.0,34.9705,34.9883,34.9616,34.9705,44466.0
2017-03-03 14:35:00,39.34,39.37,39.34,39.36,64652.0,34.9794,35.0061,34.9794,34.9972,64652.0
2017-03-03 14:40:00,39.35,39.38,39.35,39.35,41648.0,34.9883,35.0149,34.9883,34.9883,41648.0
2017-03-03 14:45:00,39.35,39.38,39.31,39.32,123964.0,34.9883,35.0149,34.9527,34.9616,123964.0
2017-03-03 14:50:00,39.32,39.35,39.31,39.34,57174.0,34.9616,34.9883,34.9527,34.9794,57174.0
2017-03-03 14:55:00,39.34,39.34,39.3,39.3,29628.0,34.9794,34.9794,34.9438,34.9438,29628.0
2017-03-03 15:00:00,39.3,39.35,39.3,39.33,29462.0,34.9438,34.9883,34.9438,34.9705,29462.0
2017-03-03 15:05:00,39.32,39.33,39.3,39.33,39594.0,34.9616,34.9705,34.9438,34.9705,39594.0
2017-03-03 15:10:00,39.33,39.35,39.32,39.35,35464.0,34.9705,34.9883,34.9616,34.9883,35464.0
2017-03-03 15:15:00,39.34,39.36,39.32,39.36,75970.0,34.9794,34.9972,34.9616,34.9972,75970.0
2017-03-03 15:20:00,39.36,39.37,39.35,39.37,58954.0,34.9972,35.0061,34.9883,35.0061,58954.0
2017-03-03 15:25:00,39.37,39.38,39.36,39.38,65024.0,35.0061,35.0149,34.9972,35.0149,65024.0
2017-03-03 15:30:00,39.38,39.4,39.36,39.4,91856.0,35.0149,35.0327,34.9972,35.0327,91856.0
2017-03-03 15:35:00,39.4,39.42,39.38,39.41,92236.0,35.0327,35.0505,35.0149,35.0416,92236.0
2017-03-03 15:40:00,39.42,39.42,39.39,39.4,93540.0,35.0505,35.0505,35.0238,35.0327,93540.0
2017-03-03 15:45:00,39.4,39.4,39.37,39.38,155800.0,35.0327,35.0327,35.0061,35.0149,155800.0
2017-03-03 15:50:00,39.38,39.39,39.38,39.38,120666.0,35.0149,35.0238,35.0149,35.0149,120666.0
2017-03-03 15:55:00,39.38,39.42,39.37,39.41,409576.0,35.0149,35.0505,35.0061,35.0416,409576.0
2017-03-06 09:30:00,39.26,39.43,39.24,39.33,114810.0,34.9082,35.0594,34.8905,34.9705,114810.0
2017-03-06 09:35:00,39.3,39.33,39.24,39.25,63028.0,34.9438,34.9705,34.8905,34.8994,63028.0
2017-03-06 09:40:00,39.25,39.29,39.22,39.26,40464.0,34.8994,34.9349,34.8727,34.9082,40464.0
2017-03-06 09:45:00,39.26,39.33,39.19,39.32,53636.0,34.9082,34.9705,34.846,34.9616,53636.0
2017-03-06 09:50:00,39.33,39.36,39.32,39.32,66664.0,34.9705,34.9972,34.9616,34.9616,66664.0
2017-03-06 09:55:00,39.32,39.44,39.29,39.44,49498.0,34.9616,35.0683,34.9349,35.0683,49498.0
2017-03-06 10:00:00,39.45,39.48,39.34,39.34,101144.0,35.0772,35.1039,34.9794,34.9794,101144.0
2017-03-06 10:05:00,39.35,39.42,39.35,39.37,78362.0,34.9883,35.0505,34.9883,35.0061,78362.0
2017-03-06 10:10:00,39.37,39.38,39.33,39.33,63054.0,35.0061,35.0149,34.9705,34.9705,63054.0
2017-03-06 10:15:00,39.34,39.35,39.27,39.33,44986.0,34.9794,34.9883,34.9171,34.9705,44986.0
2017-03-06 10:20:00,39.33,39.33,39.25,39.25,30116.0,34.9705,34.9705,34.8994,34.8994,30116.0
2017-03-06 10:25:00,39.25,39.31,39.24,39.27,31726.0,34.8994,34.9527,34.8905,34.9171,31726.0
2017-03-06 10:30:00,39.28,39.29,39.24,39.25,35786.0,34.926,34.9349,34.8905,34.8994,35786.0
2017-03-06 10:35:00,39.24,39.25,39.21,39.23,71486.0,34.8905,34.8994,34.8638,34.8816,71486.0
2017-03-06 10:40:00,39.22,39.27,39.22,39.26,41570.0,34.8727,34.9171,34.8727,34.9082,41570.0
2017-03-06 10:45:00,39.26,39.27,39.24,39.26,33112.0,34.9082,34.9171,34.8905,34.9082,33112.0
2017-03-06 10:50:00,39.26,39.26,39.22,39.23,34430.0,34.9082,34.9082,34.8727,34.8816,34430.0
2017-03-06 10:55:00,39.23,39.23,39.21,39.22,44610.0,34.8816,34.8816,34.8638,34.8727,44610.0
2017-03-06 11:00:00,39.21,39.23,39.18,39.2,60502.0,34.8638,34.8816,34.8371,34.8549,60502.0
2017-03-06 11:05:00,39.2,39.23,39.2,39.21,54792.0,34.8549,34.8816,34.8549,34.8638,54792.0
2017-03-06 11:10:00,39.21,39.23,39.2,39.21,43516.0,34.8638,34.8816,34.8549,34.8638,43516.0
2017-03-06 11:15:00,39.21,39.27,39.21,39.27,63978.0,34.8638,34.9171,34.8638,34.9171,63978.0
2017-03-06 11:20:00,39.27,39.33,39.25,39.33,59628.0,34.9171,34.9705,34.8994,34.9705,59628.0
2017-03-06 11:25:00,39.33,39.34,39.29,39.29,44784.0,34.9705,34.9794,34.9349,34.9349,44784.0
2017-03-06 11:30:00,39.29,39.3,39.27,39.3,24108.0,34.9349,34.9438,34.9171,34.9438,24108.0
2017-03-06 11:35:00,39.29,39.29,39.24,39.24,40318.0,34.9349,34.9349,34.8905,34.8905,40318.0
2017-03-06 11:40:00,39.25,39.29,39.24,39.28,24268.0,34.8994,34.9349,34.8905,34.926,24268.0
2017-03-06 11:45:00,39.28,39.28,39.24,39.24,29712.0,34.926,34.926,34.8905,34.8905,29712.0
2017-03-06 11:50:00,39.24,39.31,39.24,39.29,89764.0,34.8905,34.9527,34.8905,34.9349,89764.0
2017-03-06 11:55:00,39.28,39.34,39.28,39.33,56702.0,34.926,34.9794,34.926,34.9705,56702.0
2017-03-06 12:00:00,39.34,39.38,39.32,39.37,82276.0,34.9794,35.0149,34.9616,35.0061,82276.0
2017-03-06 12:05:00,39.38,39.39,39.35,39.38,101644.0,35.0149,35.0238,34.9883,35.0149,101644.0
2017-03-06 12:10:00,39.37,39.38,39.32,39.35,74992.0,35.0061,35.0149,34.9616,34.9883,74992.0
2017-03-06 12:15:00,39.34,39.35,39.32,39.33,60766.0,34.9794,34.9883,34.9616,34.9705,60766.0
2017-03-06 12:20:00,39.33,39.36,39.31,39.33,56340.0,34.9705,34.9972,34.9527,34.9705,56340.0
2017-03-06 12:25:00,39.33,39.34,39.31,39.33,23708.0,34.9705,34.9794,34.9527,34.9705,23708.0
2017-03-06 12:30:00,39.32,39.35,39.3,39.31,23652.0,34.9616,34.9883,34.9438,34.9527,23652.0
2017-03-06 12:35:00,39.31,39.32,39.27,39.27,59744.0,34.9527,34.9616,34.9171,34.9171,59744.0
2017-03-06 12:40:00,39.27,39.3,39.27,39.27,104700.0,34.9171,34.9438,34.9171,34.9171,104700.0
2017-03-06 12:45:00,39.27,39.27,39.23,39.23,31178.0,34.9171,34.9171,34.8816,34.8816,31178.0
2017-03-06 12:50:00,39.23,39.24,39.22,39.24,63278.0,34.8816,34.8905,34.8727,34.8905,63278.0
2017-03-06 12:55:00,39.24,39.26,39.23,39.25,18816.0,34.8905,34.9082,34.8816,34.8994,18816.0
2017-03-06 13:00:00,39.24,39.27,39.23,39.26,55824.0,34.8905,34.9171,34.8816,34.9082,55824.0
2017-03-06 13:05:00,39.26,39.27,39.23,39.23,37726.0,34.9082,34.9171,34.8816,34.8816,37726.0
2017-03-06 13:10:00,39.23,39.26,39.23,39.25,23900.0,34.8816,34.9082,34.8816,34.8994,23900.0
2017-03-06 13:15:00,39.25,39.29,39.25,39.29,55660.0,34.8994,34.9349,34.8994,34.9349,55660.0
2017-03-06 13:20:00,39.29,39.31,39.28,39.29,71884.0,34.9349,34.9527,34.926,34.9349,71884.0
2017-03-06 13:25:00,39.29,39.33,39.27,39.32,158560.0,34.9349,34.9705,34.9171,34.9616,158560.0
2017-03-06 13:30:00,39.32,39.35,39.31,39.35,50718.0,34.9616,34.9883,34.9527,34.9883,50718.0
2017-03-06 13:35:00,39.35,39.35,39.34,39.35,20138.0,34.9883,34.9883,34.9794,34.9883,20138.0
2017-03-06 13:40:00,39.35,39.4,39.35,39.38,58584.0,34.9883,35.0327,34.9883,35.0149,58584.0
2017-03-06 13:45:00,39.38,39.41,39.36,39.38,76682.0,35.0149,35.0416,34.9972,35.0149,76682.0
2017-03-06 13:50:00,39.38,39.39,39.37,39.38,42050.0,35.0149,35.0238,35.0061,35.0149,42050.0
2017-03-06 13:55:00,39.38,39.38,39.37,39.38,48486.0,35.0149,35.0149,35.0061,35.0149,48486.0
2017-03-06 14:00:00,39.38,39.38,39.35,39.38,64028.0,35.0149,35.0149,34.9883,35.0149,64028.0
2017-03-06 14:05:00,39.37,39.38,39.35,39.37,55904.0,35.0061,35.0149,34.9883,35.0061,55904.0
2017-03-06 14:10:00,39.37,39.39,39.35,39.36,44830.0,35.0061,35.0238,34.9883,34.9972,44830.0
2017-03-06 14:15:00,39.35,39.35,39.32,39.32,43952.0,34.9883,34.9883,34.9616,34.9616,43952.0
2017-03-06 14:20:00,39.33,39.33,39.31,39.32,26324.0,34.9705,34.9705,34.9527,34.9616,26324.0
2017-03-06 14:25:00,39.32,39.34,39.32,39.34,64188.0,34.9616,34.9794,34.9616,34.9794,64188.0
2017-03-06 14:30:00,39.34,39.37,39.34,39.37,41188.0,34.9794,35.0061,34.9794,35.0061,41188.0
2017-03-06 14:35:00,39.37,39.38,39.36,39.38,49638.0,35.0061,35.0149,34.9972,35.0149,49638.0
2017-03-06 14:40:00,39.38,39.4,39.38,39.38,49976.0,35.0149,35.0327,35.0149,35.0149,49976.0
2017-03-06 14:45:00,39.39,39.42,39.38,39.39,57352.0,35.0238,35.0505,35.0149,35.0238,57352.0
2017-03-06 14:50:00,39.39,39.39,39.34,39.35,34610.0,35.0238,35.0238,34.9794,34.9883,34610.0
2017-03-06 14:55:00,39.34,39.35,39.3,39.33,99026.0,34.9794,34.9883,34.9438,34.9705,99026.0
2017-03-06 15:00:00,39.33,39.34,39.3,39.3,27560.0,34.9705,34.9794,34.9438,34.9438,27560.0
2017-03-06 15:05:00,39.3,39.34,39.29,39.33,47296.0,34.9438,34.9794,34.9349,34.9705,47296.0
2017-03-06 15:10:00,39.33,39.35,39.33,39.33,27460.0,34.9705,34.9883,34.9705,34.9705,27460.0
2017-03-06 15:15:00,39.34,39.38,39.33,39.36,53638.0,34.9794,35.0149,34.9705,34.9972,53638.0
2017-03-06 15:20:00,39.37,39.37,39.33,39.35,62238.0,35.0061,35.0061,34.9705,34.9883,62238.0
2017-03-06 15:25:00,39.35,39.38,39.34,39.37,61992.0,34.9883,35.0149,34.9794,35.0061,61992.0
2017-03-06 15:30:00,39.36,39.38,39.35,39.37,70240.0,34.9972,35.0149,34.9883,35.0061,70240.0
2017-03-06 15:35:00,39.37,39.38,39.37,39.37,76024.0,35.0061,35.0149,35.0061,35.0061,76024.0
2017-03-06 15:40:00,39.37,39.38,39.36,39.38,101234.0,35.0061,35.0149,34.9972,35.0149,101234.0
2017-03-06 15:45:00,39.38,39.38,39.33,39.36,134314.0,35.0149,35.0149,34.9705,34.9972,134314.0
2017-03-06 15:50:00,39.37,39.37,39.31,39.31,93720.0,35.0061,35.0061,34.9527,34.9527,93720.0
2017-03-06 15:55:00,39.31,39.32,39.3,39.31,167840.0,34.9527,34.9616,34.9438,34.9527,167840.0
2017-03-07 09:30:00,39.19,39.43,39.18,39.37,129546.0,34.846,35.0594,34.8371,35.0061,129546.0
2017-03-07 09:35:00,39.36,39.38,39.25,39.3,30512.0,34.9972,35.0149,34.8994,34.9438,30512.0
2017-03-07 09:40:00,39.29,39.31,39.25,39.25,43334.0,34.9349,34.9527,34.8994,34.8994,43334.0
2017-03-07 09:45:00,39.25,39.33,39.24,39.32,59962.0,34.8994,34.9705,34.8905,34.9616,59962.0
2017-03-07 09:50:00,39.32,39.32,39.27,39.3,51354.0,34.9616,34.9616,34.9171,34.9438,51354.0
2017-03-07 09:55:00,39.29,39.3,39.25,39.27,52886.0,34.9349,34.9438,34.8994,34.9171,52886.0
2017-03-07 10:00:00,39.27,39.27,39.16,39.23,130128.0,34.9171,34.9171,34.8193,34.8816,130128.0
2017-03-07 10:05:00,39.23,39.33,39.22,39.33,49230.0,34.8816,34.9705,34.8727,34.9705,49230.0
2017-03-07 10:10:00,39.33,39.35,39.3,39.33,122974.0,34.9705,34.9883,34.9438,34.9705,122974.0
2017-03-07 10:15:00,39.33,39.36,39.32,39.35,69286.0,34.9705,34.9972,34.9616,34.9883,69286.0
2017-03-07 10:20:00,39.35,39.45,39.35,39.45,42488.0,34.9883,35.0772,34.9883,35.0772,42488.0
2017-03-07 10:25:00,39.45,39.48,39.44,39.47,48914.0,35.0772,35.1039,35.0683,35.095,48914.0
2017-03-07 10:30:00,39.47,39.48,39.43,39.45,101290.0,35.095,35.1039,35.0594,35.0772,101290.0
2017-03-07 10:35:00,39.45,39.47,39.43,39.45,46140.0,35.0772,35.095,35.0594,35.0772,46140.0
2017-03-07 10:40:00,39.46,39.48,39.44,39.46,62638.0,35.0861,35.1039,35.0683,35.0861,62638.0
2017-03-07 10:45:00,39.46,39.5,39.46,39.46,86160.0,35.0861,35.1216,35.0861,35.0861,86160.0
2017-03-07 10:50:00,39.46,39.46,39.43,39.45,120994.0,35.0861,35.0861,35.0594,35.0772,120994.0
2017-03-07 10:55:00,39.45,39.45,39.4,39.43,60146.0,35.0772,35.0772,35.0327,35.0594,60146.0
2017-03-07 11:00:00,39.43,39.43,39.4,39.41,46032.0,35.0594,35.0594,35.0327,35.0416,46032.0
2017-03-07 11:05:00,39.4,39.44,39.38,39.43,50378.0,35.0327,35.0683,35.0149,35.0594,50378.0
2017-03-07 11:10:00,39.43,39.43,39.38,39.4,54372.0,35.0594,35.0594,35.0149,35.0327,54372.0
2017-03-07 11:15:00,39.41,39.43,39.4,39.41,29460.0,35.0416,35.0594,35.0327,35.0416,29460.0
2017-03-07 11:20:00,39.42,39.43,39.38,39.42,40326.0,35.0505,35.0594,35.0149,35.0505,40326.0
2017-03-07 11:25:00,39.42,39.43,39.38,39.4,32752.0,35.0505,35.0594,35.0149,35.0327,32752.0
2017-03-07 11:30:00,39.39,39.39,39.32,39.32,46082.0,35.0238,35.0238,34.9616,34.9616,46082.0
2017-03-07 11:35:00,39.32,39.36,39.32,39.35,61060.0,34.9616,34.9972,34.9616,34.9883,61060.0
2017-03-07 11:40:00,39.35,39.4,39.35,39.38,24558.0,34.9883,35.0327,34.9883,35.0149,24558.0
2017-03-07 11:45:00,39.38,39.4,39.37,39.4,29028.0,35.0149,35.0327,35.0061,35.0327,29028.0
2017-03-07 11:50:00,39.4,39.41,39.38,39.38,42390.0,35.0327,35.0416,35.0149,35.0149,42390.0
2017-03-07 11:55:00,39.38,39.44,39.37,39.44,46394.0,35.0149,35.0683,35.0061,35.0683,46394.0
2017-03-07 12:00:00,39.43,39.43,39.36,39.36,29134.0,35.0594,35.0594,34.9972,34.9972,29134.0
2017-03-07 12:05:00,39.36,39.37,39.33,39.34,37686.0,34.9972,35.0061,34.9705,34.9794,37686.0
2017-03-07 12:10:00,39.34,39.35,39.32,39.33,35508.0,34.9794,34.9883,34.9616,34.9705,35508.0
2017-03-07 12:15:00,39.33,39.35,39.32,39.35,43588.0,34.9705,34.9883,34.9616,34.9883,43588.0
2017-03-07 12:20:00,39.35,39.4,39.35,39.38,44804.0,34.9883,35.0327,34.9883,35.0149,44804.0
2017-03-07 12:25:00,39.38,39.4,39.37,39.38,30224.0,35.0149,35.0327,35.0061,35.0149,30224.0
2017-03-07 12:30:00,39.38,39.39,39.36,39.38,24808.0,35.0149,35.0238,34.9972,35.0149,24808.0
2017-03-07 12:35:00,39.38,39.4,39.38,39.4,29700.0,35.0149,35.0327,35.0149,35.0327,29700.0
2017-03-07 12:40:00,39.4,39.4,39.38,39.4,20228.0,35.0327,35.0327,35.0149,35.0327,20228.0
2017-03-07 12:45:00,39.41,39.42,39.35,39.37,36660.0,35.0416,35.0505,34.9883,35.0061,36660.0
2017-03-07 12:50:00,39.37,39.4,39.35,39.35,24692.0,35.0061,35.0327,34.9883,34.9883,24692.0
2017-03-07 12:55:00,39.35,39.35,39.33,39.34,29028.0,34.9883,34.9883,34.9705,34.9794,29028.0
2017-03-07 13:00:00,39.35,39.36,39.3,39.3,28674.0,34.9883,34.9972,34.9438,34.9438,28674.0
2017-03-07 13:05:00,39.3,39.34,39.3,39.31,28576.0,34.9438,34.9794,34.9438,34.9527,28576.0
2017-03-07 13:10:00,39.3,39.31,39.29,39.3,69640.0,34.9438,34.9527,34.9349,34.9438,69640.0
2017-03-07 13:15:00,39.31,39.32,39.3,39.3,31632.0,34.9527,34.9616,34.9438,34.9438,31632.0
2017-03-07 13:20:00,39.31,39.31,39.3,39.31,17272.0,34.9527,34.9527,34.9438,34.9527,17272.0
2017-03-07 13:25:00,39.31,39.32,39.3,39.32,53772.0,34.9527,34.9616,34.9438,34.9616,53772.0
2017-03-07 13:30:00,39.31,39.32,39.3,39.3,59172.0,34.9527,34.9616,34.9438,34.9438,59172.0
2017-03-07 13:35:00,39.31,39.31,39.28,39.28,52782.0,34.9527,34.9527,34.926,34.926,52782.0
2017-03-07 13:40:00,39.28,39.29,39.24,39.26,25962.0,34.926,34.9349,34.8905,34.9082,25962.0
2017-03-07 13:45:00,39.26,39.27,39.24,39.24,20192.0,34.9082,34.9171,34.8905,34.8905,20192.0
2017-03-07 13:50:00,39.24,39.24,39.21,39.22,36310.0,34.8905,34.8905,34.8638,34.8727,36310.0
2017-03-07 13:55:00,39.21,39.22,39.2,39.21,31986.0,34.8638,34.8727,34.8549,34.8638,31986.0
2017-03-07 14:00:00,39.21,39.23,39.21,39.21,34340.0,34.8638,34.8816,34.8638,34.8638,34340.0
2017-03-07 14:05:00,39.21,39.22,39.19,39.2,31860.0,34.8638,34.8727,34.846,34.8549,31860.0
2017-03-07 14:10:00,39.2,39.21,39.18,39.21,122070.0,34.8549,34.8638,34.8371,34.8638,122070.0
2017-03-07 14:15:00,39.21,39.23,39.21,39.23,27348.0,34.8638,34.8816,34.8638,34.8816,27348.0
2017-03-07 14:20:00,39.23,39.26,39.23,39.24,46730.0,34.8816,34.9082,34.8816,34.8905,46730.0
2017-03-07 14:25:00,39.24,39.24,39.21,39.22,34470.0,34.8905,34.8905,34.8638,34.8727,34470.0
2017-03-07 14:30:00,39.23,39.23,39.2,39.21,37228.0,34.8816,34.8816,34.8549,34.8638,37228.0
2017-03-07 14:35:00,39.21,39.23,39.2,39.22,33212.0,34.8638,34.8816,34.8549,34.8727,33212.0
2017-03-07 14:40:00,39.22,39.22,39.21,39.22,27236.0,34.8727,34.8727,34.8638,34.8727,27236.0
2017-03-07 14:45:00,39.22,39.24,39.22,39.24,32336.0,34.8727,34.8905,34.8727,34.8905,32336.0
2017-03-07 14:50:00,39.24,39.27,39.24,39.27,47546.0,34.8905,34.9171,34.8905,34.9171,47546.0
2017-03-07 14:55:00,39.27,39.29,39.26,39.27,45116.0,34.9171,34.9349,34.9082,34.9171,45116.0
2017-03-07 15:00:00,39.27,39.27,39.22,39.24,45708.0,34.9171,34.9171,34.8727,34.8905,45708.0
2017-03-07 15:05:00,39.24,39.24,39.18,39.2,49698.0,34.8905,34.8905,34.8371,34.8549,49698.0
2017-03-07 15:10:00,39.2,39.26,39.2,39.25,55066.0,34.8549,34.9082,34.8549,34.8994,55066.0
2017-03-07 15:15:00,39.25,39.25,39.21,39.23,46664.0,34.8994,34.8994,34.8638,34.8816,46664.0
2017-03-07 15:20:00,39.23,39.24,39.22,39.23,54512.0,34.8816,34.8905,34.8727,34.8816,54512.0
2017-03-07 15:25:00,39.23,39.23,39.16,39.17,64102.0,34.8816,34.8816,34.8193,34.8282,64102.0
2017-03-07 15:30:00,39.18,39.19,39.17,39.18,71070.0,34.8371,34.846,34.8282,34.8371,71070.0
2017-03-07 15:35:00,39.19,39.21,39.18,39.18,115896.0,34.846,34.8638,34.8371,34.8371,115896.0
2017-03-07 15:40:00,39.18,39.2,39.17,39.18,182360.0,34.8371,34.8549,34.8282,34.8371,182360.0
2017-03-07 15:45:00,39.19,39.19,39.12,39.13,197898.0,34.846,34.846,34.7838,34.7927,197898.0
2017-03-07 15:50:00,39.13,39.15,39.11,39.12,399068.0,34.7927,34.8104,34.7749,34.7838,399068.0
2017-03-07 15:55:00,39.12,39.17,39.12,39.15,342398.0,34.7838,34.8282,34.7838,34.8104,342398.0
2017-03-08 09:30:00,39.11,39.23,39.1,39.14,91074.0,34.7749,34.8816,34.766,34.8015,91074.0
2017-03-08 09:35:00,39.15,39.21,39.09,39.09,50444.0,34.8104,34.8638,34.7571,34.7571,50444.0
2017-03-08 09:40:00,39.09,39.13,39.07,39.12,37818.0,34.7571,34.7927,34.7393,34.7838,37818.0
2017-03-08 09:45:00,39.11,39.2,39.1,39.15,96340.0,34.7749,34.8549,34.766,34.8104,96340.0
2017-03-08 09:50:00,39.15,39.16,39.09,39.14,62718.0,34.8104,34.8193,34.7571,34.8015,62718.0
2017-03-08 09:55:00,39.13,39.22,39.13,39.2,141138.0,34.7927,34.8727,34.7927,34.8549,141138.0
2017-03-08 10:00:00,39.2,39.26,39.18,39.26,67400.0,34.8549,34.9082,34.8371,34.9082,67400.0
2017-03-08 10:05:00,39.25,39.27,39.2,39.24,76552.0,34.8994,34.9171,34.8549,34.8905,76552.0
2017-03-08 10:10:00,39.24,39.27,39.22,39.25,53808.0,34.8905,34.9171,34.8727,34.8994,53808.0
2017-03-08 10:15:00,39.25,39.27,39.24,39.26,111522.0,34.8994,34.9171,34.8905,34.9082,111522.0
2017-03-08 10:20:00,39.26,39.29,39.24,39.27,58830.0,34.9082,34.9349,34.8905,34.9171,58830.0
2017-03-08 10:25:00,39.27,39.28,39.24,39.25,65426.0,34.9171,34.926,34.8905,34.8994,65426.0
2017-03-08 10:30:00,39.25,39.29,39.23,39.27,134028.0,34.8994,34.9349,34.8816,34.9171,134028.0
2017-03-08 10:35:00,39.27,39.35,39.26,39.33,172150.0,34.9171,34.9883,34.9082,34.9705,172150.0
2017-03-08 10:40:00,39.33,39.34,39.29,39.31,23798.0,34.9705,34.9794,34.9349,34.9527,23798.0
2017-03-08 10:45:00,39.31,39.35,39.3,39.35,39128.0,34.9527,34.9883,34.9438,34.9883,39128.0
2017-03-08 10:50:00,39.34,39.35,39.3,39.34,56850.0,34.9794,34.9883,34.9438,34.9794,56850.0
2017-03-08 10:55:00,39.34,39.43,39.32,39.4,82192.0,34.9794,35.0594,34.9616,35.0327,82192.0
2017-03-08 11:00:00,39.4,39.41,39.35,39.37,43424.0,35.0327,35.0416,34.9883,35.0061,43424.0
2017-03-08 11:05:00,39.37,39.37,39.34,39.35,53324.0,35.0061,35.0061,34.9794,34.9883,53324.0
2017-03-08 11:10:00,39.35,39.38,39.35,39.35,61614.0,34.9883,35.0149,34.9883,34.9883,61614.0
2017-03-08 11:15:00,39.36,39.38,39.32,39.33,58082.0,34.9972,35.0149,34.9616,34.9705,58082.0
2017-03-08 11:20:00,39.33,39.38,39.33,39.34,54048.0,34.9705,35.0149,34.9705,34.9794,54048.0
2017-03-08 11:25:00,39.34,39.35,39.32,39.33,64104.0,34.9794,34.9883,34.9616,34.9705,64104.0
2017-03-08 11:30:00,39.33,39.33,39.27,39.27,50666.0,34.9705,34.9705,34.9171,34.9171,50666.0
2017-03-08 11:35:00,39.27,39.29,39.26,39.29,74468.0,34.9171,34.9349,34.9082,34.9349,74468.0
2017-03-08 11:40:00,39.29,39.3,39.27,39.3,52372.0,34.9349,34.9438,34.9171,34.9438,52372.0
2017-03-08 11:45:00,39.3,39.31,39.26,39.26,62426.0,34.9438,34.9527,34.9082,34.9082,62426.0
2017-03-08 11:50:00,39.27,39.28,39.23,39.27,51700.0,34.9171,34.926,34.8816,34.9171,51700.0
2017-03-08 11:55:00,39.27,39.33,39.27,39.33,40442.0,34.9171,34.9705,34.9171,34.9705,40442.0
2017-03-08 12:00:00,39.34,39.35,39.29,39.31,38504.0,34.9794,34.9883,34.9349,34.9527,38504.0
2017-03-08 12:05:00,39.31,39.31,39.24,39.24,88596.0,34.9527,34.9527,34.8905,34.8905,88596.0
2017-03-08 12:10:00,39.24,39.26,39.2,39.23,129264.0,34.8905,34.9082,34.8549,34.8816,129264.0
2017-03-08 12:15:00,39.23,39.27,39.23,39.26,36032.0,34.8816,34.9171,34.8816,34.9082,36032.0
2017-03-08 12:20:00,39.26,39.27,39.22,39.22,26524.0,34.9082,34.9171,34.8727,34.8727,26524.0
2017-03-08 12:25:00,39.23,39.24,39.22,39.24,30600.0,34.8816,34.8905,34.8727,34.8905,30600.0
2017-03-08 12:30:00,39.24,39.24,39.21,39.21,70836.0,34.8905,34.8905,34.8638,34.8638,70836.0
2017-03-08 12:35:00,39.21,39.23,39.21,39.23,63232.0,34.8638,34.8816,34.8638,34.8816,63232.0
2017-03-08 12:40:00,39.23,39.23,39.22,39.23,34378.0,34.8816,34.8816,34.8727,34.8816,34378.0
2017-03-08 12:45:00,39.23,39.24,39.22,39.22,44170.0,34.8816,34.8905,34.8727,34.8727,44170.0
2017-03-08 12:50:00,39.22,39.24,39.22,39.24,33508.0,34.8727,34.8905,34.8727,34.8905,33508.0
2017-03-08 12:55:00,39.23,39.3,39.23,39.27,96904.0,34.8816,34.9438,34.8816,34.9171,96904.0
2017-03-08 13:00:00,39.27,39.27,39.26,39.27,44166.0,34.9171,34.9171,34.9082,34.9171,44166.0
2017-03-08 13:05:00,39.27,39.27,39.23,39.23,33156.0,34.9171,34.9171,34.8816,34.8816,33156.0
2017-03-08 13:10:00,39.23,39.29,39.22,39.29,325490.0,34.8816,34.9349,34.8727,34.9349,325490.0
2017-03-08 13:15:00,39.29,39.32,39.26,39.27,51680.0,34.9349,34.9616,34.9082,34.9171,51680.0
2017-03-08 13:20:00,39.28,39.3,39.28,39.29,30246.0,34.926,34.9438,34.926,34.9349,30246.0
2017-03-08 13:25:00,39.29,39.29,39.26,39.27,28420.0,34.9349,34.9349,34.9082,34.9171,28420.0
2017-03-08 13:30:00,39.27,39.33,39.27,39.31,30432.0,34.9171,34.9705,34.9171,34.9527,30432.0
2017-03-08 13:35:00,39.31,39.33,39.27,39.28,37924.0,34.9527,34.9705,34.9171,34.926,37924.0
2017-03-08 13:40:00,39.28,39.3,39.27,39.27,35308.0,34.926,34.9438,34.9171,34.9171,35308.0
2017-03-08 13:45:00,39.28,39.29,39.27,39.28,37656.0,34.926,34.9349,34.9171,34.926,37656.0
2017-03-08 13:50:00,39.29,39.29,39.27,39.29,34776.0,34.9349,34.9349,34.9171,34.9349,34776.0
2017-03-08 13:55:00,39.29,39.3,39.27,39.27,31036.0,34.9349,34.9438,34.9171,34.9171,31036.0
2017-03-08 14:00:00,39.27,39.28,39.25,39.27,45014.0,34.9171,34.926,34.8994,34.9171,45014.0
2017-03-08 14:05:00,39.27,39.29,39.25,39.26,78160.0,34.9171,34.9349,34.8994,34.9082,78160.0
2017-03-08 14:10:00,39.26,39.27,39.25,39.27,35504.0,34.9082,34.9171,34.8994,34.9171,35504.0
2017-03-08 14:15:00,39.27,39.27,39.23,39.23,59488.0,34.9171,34.9171,34.8816,34.8816,59488.0
2017-03-08 14:20:00,39.24,39.24,39.18,39.21,46578.0,34.8905,34.8905,34.8371,34.8638,46578.0
2017-03-08 14:25:00,39.21,39.24,39.19,39.24,39336.0,34.8638,34.8905,34.846,34.8905,39336.0
2017-03-08 14:30:00,39.24,39.24,39.22,39.23,60362.0,34.8905,34.8905,34.8727,34.8816,60362.0
2017-03-08 14:35:00,39.22,39.24,39.2,39.22,31696.0,34.8727,34.8905,34.8549,34.8727,31696.0
2017-03-08 14:40:00,39.22,39.23,39.2,39.21,47928.0,34.8727,34.8816,34.8549,34.8638,47928.0
2017-03-08 14:45:00,39.21,39.25,39.2,39.25,45100.0,34.8638,34.8994,34.8549,34.8994,45100.0
2017-03-08 14:50:00,39.26,39.27,39.24,39.27,30834.0,34.9082,34.9171,34.8905,34.9171,30834.0
2017-03-08 14:55:00,39.28,39.3,39.26,39.27,57314.0,34.926,34.9438,34.9082,34.9171,57314.0
2017-03-08 15:00:00,39.28,39.29,39.26,39.27,41262.0,34.926,34.9349,34.9082,34.9171,41262.0
2017-03-08 15:05:00,39.28,39.3,39.27,39.27,39114.0,34.926,34.9438,34.9171,34.9171,39114.0
2017-03-08 15:10:00,39.27,39.3,39.27,39.27,45090.0,34.9171,34.9438,34.9171,34.9171,45090.0
2017-03-08 15:15:00,39.29,39.32,39.29,39.32,34248.0,34.9349,34.9616,34.9349,34.9616,34248.0
2017-03-08 15:20:00,39.32,39.33,39.31,39.32,52966.0,34.9616,34.9705,34.9527,34.9616,52966.0
2017-03-08 15:25:00,39.32,39.32,39.26,39.27,62558.0,34.9616,34.9616,34.9082,34.9171,62558.0
2017-03-08 15:30:00,39.27,39.28,39.21,39.25,85586.0,34.9171,34.926,34.8638,34.8994,85586.0
2017-03-08 15:35:00,39.24,39.27,39.23,39.27,94166.0,34.8905,34.9171,34.8816,34.9171,94166.0
2017-03-08 15:40:00,39.27,39.29,39.23,39.24,100444.0,34.9171,34.9349,34.8816,34.8905,100444.0
2017-03-08 15:45:00,39.23,39.26,39.23,39.24,138648.0,34.8816,34.9082,34.8816,34.8905,138648.0
2017-03-08 15:50:00,39.24,39.26,39.21,39.22,142888.0,34.8905,34.9082,34.8638,34.8727,142888.0
2017-03-08 15:55:00,39.22,39.26,39.21,39.23,365516.0,34.8727,34.9082,34.8638,34.8816,365516.0
2017-03-09 09:30:00,39.18,39.27,39.05,39.08,66680.0,34.8371,34.9171,34.7215,34.7482,66680.0
2017-03-09 09:35:00,39.09,39.13,39.04,39.13,34046.0,34.7571,34.7927,34.7126,34.7927,34046.0
2017-03-09 09:40:00,39.13,39.18,39.12,39.17,37282.0,34.7927,34.8371,34.7838,34.8282,37282.0
2017-03-09 09:45:00,39.19,39.21,39.13,39.17,25500.0,34.846,34.8638,34.7927,34.8282,25500.0
2017-03-09 09:50:00,39.18,39.19,39.13,39.15,31282.0,34.8371,34.846,34.7927,34.8104,31282.0
2017-03-09 09:55:00,39.16,39.19,39.13,39.14,33276.0,34.8193,34.846,34.7927,34.8015,33276.0
2017-03-09 10:00:00,39.15,39.18,39.13,39.16,48626.0,34.8104,34.8371,34.7927,34.8193,48626.0
2017-03-09 10:05:00,39.15,39.18,39.13,39.15,51808.0,34.8104,34.8371,34.7927,34.8104,51808.0
2017-03-09 10:10:00,39.15,39.18,39.12,39.17,53148.0,34.8104,34.8371,34.7838,34.8282,53148.0
2017-03-09 10:15:00,39.17,39.19,39.16,39.17,20692.0,34.8282,34.846,34.8193,34.8282,20692.0
2017-03-09 10:20:00,39.17,39.17,39.13,39.15,43922.0,34.8282,34.8282,34.7927,34.8104,43922.0
2017-03-09 10:25:00,39.16,39.19,39.16,39.17,35352.0,34.8193,34.846,34.8193,34.8282,35352.0
2017-03-09 10:30:00,39.17,39.17,39.13,39.15,35356.0,34.8282,34.8282,34.7927,34.8104,35356.0
2017-03-09 10:35:00,39.15,39.16,39.12,39.12,41640.0,34.8104,34.8193,34.7838,34.7838,41640.0
2017-03-09 10:40:00,39.11,39.11,39.05,39.05,30874.0,34.7749,34.7749,34.7215,34.7215,30874.0
2017-03-09 10:45:00,39.05,39.06,39.02,39.03,26950.0,34.7215,34.7304,34.6948,34.7037,26950.0
2017-03-09 10:50:00,39.04,39.06,39.04,39.06,32954.0,34.7126,34.7304,34.7126,34.7304,32954.0
2017-03-09 10:55:00,39.06,39.1,39.05,39.07,29804.0,34.7304,34.766,34.7215,34.7393,29804.0
2017-03-09 11:00:00,39.07,39.07,39.02,39.02,202014.0,34.7393,34.7393,34.6948,34.6948,202014.0
2017-03-09 11:05:00,39.02,39.09,39.02,39.07,32886.0,34.6948,34.7571,34.6948,34.7393,32886.0
2017-03-09 11:10:00,39.07,39.11,39.06,39.11,22258.0,34.7393,34.7749,34.7304,34.7749,22258.0
2017-03-09 11:15:00,39.1,39.12,39.08,39.1,26060.0,34.766,34.7838,34.7482,34.766,26060.0
2017-03-09 11:20:00,39.1,39.15,39.09,39.15,25154.0,34.766,34.8104,34.7571,34.8104,25154.0
2017-03-09 11:25:00,39.15,39.2,39.15,39.19,34520.0,34.8104,34.8549,34.8104,34.846,34520.0
2017-03-09 11:30:00,39.19,39.21,39.15,39.16,28546.0,34.846,34.8638,34.8104,34.8193,28546.0
2017-03-09 11:35:00,39.16,39.16,39.13,39.15,24000.0,34.8193,34.8193,34.7927,34.8104,24000.0
2017-03-09 11:40:00,39.15,39.16,39.12,39.12,21270.0,34.8104,34.8193,34.7838,34.7838,21270.0
2017-03-09 11:45:00,39.13,39.14,39.11,39.12,20500.0,34.7927,34.8015,34.7749,34.7838,20500.0
2017-03-09 11:50:00,39.12,39.13,39.1,39.11,23526.0,34.7838,34.7927,34.766,34.7749,23526.0
2017-03-09 11:55:00,39.12,39.14,39.1,39.12,23608.0,34.7838,34.8015,34.766,34.7838,23608.0
2017-03-09 12:00:00,39.11,39.12,39.09,39.09,27098.0,34.7749,34.7838,34.7571,34.7571,27098.0
2017-03-09 12:05:00,39.1,39.12,39.07,39.08,20400.0,34.766,34.7838,34.7393,34.7482,20400.0
2017-03-09 12:10:00,39.08,39.12,39.08,39.11,31630.0,34.7482,34.7838,34.7482,34.7749,31630.0
2017-03-09 12:15:00,39.1,39.12,39.1,39.12,18690.0,34.766,34.7838,34.766,34.7838,18690.0
2017-03-09 12:20:00,39.12,39.13,39.09,39.09,56482.0,34.7838,34.7927,34.7571,34.7571,56482.0
2017-03-09 12:25:00,39.09,39.1,39.07,39.09,21666.0,34.7571,34.766,34.7393,34.7571,21666.0
2017-03-09 12:30:00,39.1,39.1,39.08,39.08,25656.0,34.766,34.766,34.7482,34.7482,25656.0
2017-03-09 12:35:00,39.08,39.1,39.06,39.07,58600.0,34.7482,34.766,34.7304,34.7393,58600.0
2017-03-09 12:40:00,39.07,39.08,39.07,39.07,38614.0,34.7393,34.7482,34.7393,34.7393,38614.0
2017-03-09 12:45:00,39.08,39.09,39.07,39.08,47950.0,34.7482,34.7571,34.7393,34.7482,47950.0
2017-03-09 12:50:00,39.08,39.09,39.02,39.05,88056.0,34.7482,34.7571,34.6948,34.7215,88056.0
2017-03-09 12:55:00,39.05,39.06,39.04,39.06,21576.0,34.7215,34.7304,34.7126,34.7304,21576.0
2017-03-09 13:00:00,39.06,39.07,39.04,39.05,49122.0,34.7304,34.7393,34.7126,34.7215,49122.0
2017-03-09 13:05:00,39.05,39.06,39.03,39.05,19658.0,34.7215,34.7304,34.7037,34.7215,19658.0
2017-03-09 13:10:00,39.05,39.06,39.02,39.03,31448.0,34.7215,34.7304,34.6948,34.7037,31448.0
2017-03-09 13:15:00,39.03,39.04,39.02,39.02,47184.0,34.7037,34.7126,34.6948,34.6948,47184.0
2017-03-09 13:20:00,39.02,39.03,39.01,39.02,17678.0,34.6948,34.7037,34.686,34.6948,17678.0
2017-03-09 13:25:00,39.02,39.02,38.97,38.98,32610.0,34.6948,34.6948,34.6504,34.6593,32610.0
2017-03-09 13:30:00,38.97,38.97,38.92,38.93,76678.0,34.6504,34.6504,34.6059,34.6148,76678.0
2017-03-09 13:35:00,38.93,39.02,38.93,39.02,113390.0,34.6148,34.6948,34.6148,34.6948,113390.0
2017-03-09 13:40:00,39.02,39.07,39.02,39.06,28200.0,34.6948,34.7393,34.6948,34.7304,28200.0
2017-03-09 13:45:00,39.06,39.06,39.02,39.02,19556.0,34.7304,34.7304,34.6948,34.6948,19556.0
2017-03-09 13:50:00,39.02,39.05,39.02,39.05,14214.0,34.6948,34.7215,34.6948,34.7215,14214.0
2017-03-09 13:55:00,39.04,39.04,39.0,39.02,28772.0,34.7126,34.7126,34.6771,34.6948,28772.0
2017-03-09 14:00:00,39.02,39.03,38.98,38.98,26986.0,34.6948,34.7037,34.6593,34.6593,26986.0
2017-03-09 14:05:00,38.98,39.01,38.97,39.01,44446.0,34.6593,34.686,34.6504,34.686,44446.0
2017-03-09 14:10:00,39.0,39.02,38.99,38.99,55624.0,34.6771,34.6948,34.6682,34.6682,55624.0
2017-03-09 14:15:00,38.99,39.0,38.95,38.96,30148.0,34.6682,34.6771,34.6326,34.6415,30148.0
2017-03-09 14:20:00,38.96,38.99,38.94,38.96,39992.0,34.6415,34.6682,34.6237,34.6415,39992.0
2017-03-09 14:25:00,38.96,39.0,38.96,39.0,51822.0,34.6415,34.6771,34.6415,34.6771,51822.0
2017-03-09 14:30:00,39.0,39.0,38.97,38.99,38262.0,34.6771,34.6771,34.6504,34.6682,38262.0
2017-03-09 14:35:00,38.99,39.01,38.98,39.0,33048.0,34.6682,34.686,34.6593,34.6771,33048.0
2017-03-09 14:40:00,38.99,39.01,38.97,38.99,29904.0,34.6682,34.686,34.6504,34.6682,29904.0
2017-03-09 14:45:00,38.99,39.01,38.99,39.01,36664.0,34.6682,34.686,34.6682,34.686,36664.0
2017-03-09 14:50:00,39.0,39.01,38.99,38.99,28164.0,34.6771,34.686,34.6682,34.6682,28164.0
2017-03-09 14:55:00,39.0,39.03,38.99,39.02,57498.0,34.6771,34.7037,34.6682,34.6948,57498.0
2017-03-09 15:00:00,39.03,39.03,39.0,39.0,38716.0,34.7037,34.7037,34.6771,34.6771,38716.0
2017-03-09 15:05:00,39.0,39.07,38.99,39.06,134896.0,34.6771,34.7393,34.6682,34.7304,134896.0
2017-03-09 15:10:00,39.05,39.06,39.01,39.03,82238.0,34.7215,34.7304,34.686,34.7037,82238.0
2017-03-09 15:15:00,39.02,39.04,39.01,39.03,72356.0,34.6948,34.7126,34.686,34.7037,72356.0
2017-03-09 15:20:00,39.02,39.04,39.0,39.0,51468.0,34.6948,34.7126,34.6771,34.6771,51468.0
2017-03-09 15:25:00,39.01,39.02,38.99,39.01,53240.0,34.686,34.6948,34.6682,34.686,53240.0
2017-03-09 15:30:00,39.02,39.05,39.01,39.04,108654.0,34.6948,34.7215,34.686,34.7126,108654.0
2017-03-09 15:35:00,39.05,39.07,39.02,39.03,72328.0,34.7215,34.7393,34.6948,34.7037,72328.0
2017-03-09 15:40:00,39.02,39.05,39.02,39.02,112152.0,34.6948,34.7215,34.6948,34.6948,112152.0
2017-03-09 15:45:00,39.02,39.04,38.99,38.99,131484.0,34.6948,34.7126,34.6682,34.6682,131484.0
2017-03-09 15:50:00,38.99,39.0,38.97,38.97,211068.0,34.6682,34.6771,34.6504,34.6504,211068.0
2017-03-09 15:55:00,38.96,38.99,38.94,38.97,392590.0,34.6415,34.6682,34.6237,34.6504,392590.0
2017-03-10 09:30:00,39.15,39.21,38.6,38.7,247604.0,34.8104,34.8638,34.3214,34.4103,247604.0
2017-03-10 09:35:00,38.72,38.76,38.53,38.69,286434.0,34.4281,34.4637,34.2592,34.4014,286434.0
2017-03-10 09:40:00,38.69,38.82,38.6,38.71,106224.0,34.4014,34.517,34.3214,34.4192,106224.0
2017-03-10 09:45:00,38.73,38.92,38.72,38.9,99748.0,34.437,34.6059,34.4281,34.5881,99748.0
2017-03-10 09:50:00,38.88,38.98,38.88,38.96,84202.0,34.5704,34.6593,34.5704,34.6415,84202.0
2017-03-10 09:55:00,38.95,39.01,38.94,38.99,81514.0,34.6326,34.686,34.6237,34.6682,81514.0
2017-03-10 10:00:00,38.99,39.02,38.96,38.99,78580.0,34.6682,34.6948,34.6415,34.6682,78580.0
2017-03-10 10:05:00,38.98,39.08,38.97,39.04,61004.0,34.6593,34.7482,34.6504,34.7126,61004.0
2017-03-10 10:10:00,39.05,39.09,39.04,39.06,62816.0,34.7215,34.7571,34.7126,34.7304,62816.0
2017-03-10 10:15:00,39.07,39.08,39.05,39.08,50140.0,34.7393,34.7482,34.7215,34.7482,50140.0
2017-03-10 10:20:00,39.08,39.1,39.06,39.06,50768.0,34.7482,34.766,34.7304,34.7304,50768.0
2017-03-10 10:25:00,39.07,39.09,39.05,39.09,35140.0,34.7393,34.7571,34.7215,34.7571,35140.0
2017-03-10 10:30:00,39.08,39.12,39.06,39.1,85102.0,34.7482,34.7838,34.7304,34.766,85102.0
2017-03-10 10:35:00,39.1,39.1,39.04,39.04,37546.0,34.766,34.766,34.7126,34.7126,37546.0
2017-03-10 10:40:00,39.04,39.06,39.0,39.02,36548.0,34.7126,34.7304,34.6771,34.6948,36548.0
2017-03-10 10:45:00,39.02,39.05,38.97,38.98,57600.0,34.6948,34.7215,34.6504,34.6593,57600.0
2017-03-10 10:50:00,38.98,39.04,38.97,39.02,81186.0,34.6593,34.7126,34.6504,34.6948,81186.0
2017-03-10 10:55:00,39.02,39.07,39.02,39.03,39306.0,34.6948,34.7393,34.6948,34.7037,39306.0
2017-03-10 11:00:00,39.03,39.06,39.01,39.02,47514.0,34.7037,34.7304,34.686,34.6948,47514.0
2017-03-10 11:05:00,39.01,39.02,38.98,38.99,47492.0,34.686,34.6948,34.6593,34.6682,47492.0
2017-03-10 11:10:00,38.99,39.02,38.96,38.98,72356.0,34.6682,34.6948,34.6415,34.6593,72356.0
2017-03-10 11:15:00,38.98,38.99,38.93,38.94,26900.0,34.6593,34.6682,34.6148,34.6237,26900.0
2017-03-10 11:20:00,38.94,38.96,38.93,38.96,52518.0,34.6237,34.6415,34.6148,34.6415,52518.0
2017-03-10 11:25:00,38.96,39.02,38.96,39.02,58930.0,34.6415,34.6948,34.6415,34.6948,58930.0
2017-03-10 11:30:00,39.02,39.1,39.01,39.03,29960.0,34.6948,34.766,34.686,34.7037,29960.0
2017-03-10 11:35:00,39.04,39.06,39.02,39.04,33014.0,34.7126,34.7304,34.6948,34.7126,33014.0
2017-03-10 11:40:00,39.03,39.05,38.99,38.99,27962.0,34.7037,34.7215,34.6682,34.6682,27962.0
2017-03-10 11:45:00,38.99,39.03,38.99,39.01,29738.0,34.6682,34.7037,34.6682,34.686,29738.0
2017-03-10 11:50:00,39.01,39.02,38.97,38.98,21316.0,34.686,34.6948,34.6504,34.6593,21316.0
2017-03-10 11:55:00,38.98,39.0,38.97,38.98,24526.0,34.6593,34.6771,34.6504,34.6593,24526.0
2017-03-10 12:00:00,38.98,39.03,38.98,39.02,32494.0,34.6593,34.7037,34.6593,34.6948,32494.0
2017-03-10 12:05:00,39.02,39.07,39.02,39.07,24880.0,34.6948,34.7393,34.6948,34.7393,24880.0
2017-03-10 12:10:00,39.07,39.07,39.04,39.06,27926.0,34.7393,34.7393,34.7126,34.7304,27926.0
2017-03-10 12:15:00,39.06,39.08,39.04,39.05,35390.0,34.7304,34.7482,34.7126,34.7215,35390.0
2017-03-10 12:20:00,39.05,39.07,39.05,39.05,30564.0,34.7215,34.7393,34.7215,34.7215,30564.0
2017-03-10 12:25:00,39.05,39.08,39.05,39.07,42292.0,34.7215,34.7482,34.7215,34.7393,42292.0
2017-03-10 12:30:00,39.07,39.07,39.02,39.02,30384.0,34.7393,34.7393,34.6948,34.6948,30384.0
2017-03-10 12:35:00,39.02,39.02,39.0,39.01,23456.0,34.6948,34.6948,34.6771,34.686,23456.0
2017-03-10 12:40:00,39.01,39.02,38.97,38.99,31550.0,34.686,34.6948,34.6504,34.6682,31550.0
2017-03-10 12:45:00,38.99,39.01,38.98,38.99,19454.0,34.6682,34.686,34.6593,34.6682,19454.0
2017-03-10 12:50:00,38.99,39.01,38.97,38.99,31186.0,34.6682,34.686,34.6504,34.6682,31186.0
2017-03-10 12:55:00,38.99,38.99,38.98,38.99,22094.0,34.6682,34.6682,34.6593,34.6682,22094.0
2017-03-10 13:00:00,38.99,39.02,38.98,39.02,26098.0,34.6682,34.6948,34.6593,34.6948,26098.0
2017-03-10 13:05:00,39.01,39.01,38.94,38.97,40914.0,34.686,34.686,34.6237,34.6504,40914.0
2017-03-10 13:10:00,38.97,39.0,38.95,38.99,70034.0,34.6504,34.6771,34.6326,34.6682,70034.0
2017-03-10 13:15:00,38.99,39.02,38.98,39.01,24496.0,34.6682,34.6948,34.6593,34.686,24496.0
2017-03-10 13:20:00,39.01,39.02,39.0,39.01,19484.0,34.686,34.6948,34.6771,34.686,19484.0
2017-03-10 13:25:00,39.01,39.02,38.98,38.99,54772.0,34.686,34.6948,34.6593,34.6682,54772.0
2017-03-10 13:30:00,38.99,38.99,38.94,38.94,30184.0,34.6682,34.6682,34.6237,34.6237,30184.0
2017-03-10 13:35:00,38.94,39.01,38.94,38.99,31928.0,34.6237,34.686,34.6237,34.6682,31928.0
2017-03-10 13:40:00,38.99,39.02,38.99,39.01,26870.0,34.6682,34.6948,34.6682,34.686,26870.0
2017-03-10 13:45:00,39.01,39.04,38.99,39.02,32978.0,34.686,34.7126,34.6682,34.6948,32978.0
2017-03-10 13:50:00,39.02,39.04,39.01,39.02,32918.0,34.6948,34.7126,34.686,34.6948,32918.0
2017-03-10 13:55:00,39.02,39.02,39.01,39.02,28696.0,34.6948,34.6948,34.686,34.6948,28696.0
2017-03-10 14:00:00,39.02,39.04,39.0,39.03,42866.0,34.6948,34.7126,34.6771,34.7037,42866.0
2017-03-10 14:05:00,39.04,39.05,39.02,39.05,41906.0,34.7126,34.7215,34.6948,34.7215,41906.0
2017-03-10 14:10:00,39.05,39.06,39.03,39.05,45580.0,34.7215,34.7304,34.7037,34.7215,45580.0
2017-03-10 14:15:00,39.04,39.06,39.04,39.06,78308.0,34.7126,34.7304,34.7126,34.7304,78308.0
2017-03-10 14:20:00,39.07,39.08,39.05,39.05,40610.0,34.7393,34.7482,34.7215,34.7215,40610.0
2017-03-10 14:25:00,39.05,39.07,39.05,39.06,20848.0,34.7215,34.7393,34.7215,34.7304,20848.0
2017-03-10 14:30:00,39.06,39.07,39.01,39.01,32562.0,34.7304,34.7393,34.686,34.686,32562.0
2017-03-10 14:35:00,39.01,39.06,39.01,39.04,34904.0,34.686,34.7304,34.686,34.7126,34904.0
2017-03-10 14:40:00,39.03,39.04,39.01,39.02,33292.0,34.7037,34.7126,34.686,34.6948,33292.0
2017-03-10 14:45:00,39.02,39.06,39.02,39.05,44730.0,34.6948,34.7304,34.6948,34.7215,44730.0
2017-03-10 14:50:00,39.05,39.08,39.05,39.05,39992.0,34.7215,34.7482,34.7215,34.7215,39992.0
2017-03-10 14:55:00,39.06,39.09,39.05,39.09,49356.0,34.7304,34.7571,34.7215,34.7571,49356.0
2017-03-10 15:00:00,39.08,39.09,39.07,39.07,39612.0,34.7482,34.7571,34.7393,34.7393,39612.0
2017-03-10 15:05:00,39.07,39.07,39.05,39.05,46900.0,34.7393,34.7393,34.7215,34.7215,46900.0
2017-03-10 15:10:00,39.05,39.09,39.05,39.09,31356.0,34.7215,34.7571,34.7215,34.7571,31356.0
2017-03-10 15:15:00,39.09,39.1,39.06,39.06,49108.0,34.7571,34.766,34.7304,34.7304,49108.0
2017-03-10 15:20:00,39.06,39.08,39.06,39.07,39754.0,34.7304,34.7482,34.7304,34.7393,39754.0
2017-03-10 15:25:00,39.07,39.08,39.05,39.08,60494.0,34.7393,34.7482,34.7215,34.7482,60494.0
2017-03-10 15:30:00,39.07,39.09,39.06,39.09,59340.0,34.7393,34.7571,34.7304,34.7571,59340.0
2017-03-10 15:35:00,39.09,39.1,39.06,39.07,94986.0,34.7571,34.766,34.7304,34.7393,94986.0
2017-03-10 15:40:00,39.07,39.09,39.05,39.08,100018.0,34.7393,34.7571,34.7215,34.7482,100018.0
2017-03-10 15:45:00,39.07,39.08,39.05,39.07,120536.0,34.7393,34.7482,34.7215,34.7393,120536.0
2017-03-10 15:50:00,39.06,39.13,39.06,39.13,179308.0,34.7304,34.7927,34.7304,34.7927,179308.0
2017-03-10 15:55:00,39.13,39.14,39.09,39.1,375268.0,34.7927,34.8015,34.7571,34.766,375268.0
2017-03-13 09:30:00,38.99,39.18,38.99,39.1,96164.0,34.6682,34.8371,34.6682,34.766,96164.0
2017-03-13 09:35:00,39.1,39.24,39.1,39.19,57090.0,34.766,34.8905,34.766,34.846,57090.0
2017-03-13 09:40:00,39.2,39.2,39.1,39.1,49606.0,34.8549,34.8549,34.766,34.766,49606.0
2017-03-13 09:45:00,39.1,39.12,39.07,39.09,42372.0,34.766,34.7838,34.7393,34.7571,42372.0
2017-03-13 09:50:00,39.08,39.13,39.08,39.1,44482.0,34.7482,34.7927,34.7482,34.766,44482.0
2017-03-13 09:55:00,39.1,39.1,38.97,39.0,85744.0,34.766,34.766,34.6504,34.6771,85744.0
2017-03-13 10:00:00,38.99,39.02,38.94,38.99,123752.0,34.6682,34.6948,34.6237,34.6682,123752.0
2017-03-13 10:05:00,38.98,39.01,38.92,38.92,91524.0,34.6593,34.686,34.6059,34.6059,91524.0
2017-03-13 10:10:00,38.92,38.94,38.9,38.92,62904.0,34.6059,34.6237,34.5881,34.6059,62904.0
2017-03-13 10:15:00,38.93,38.95,38.92,38.93,48114.0,34.6148,34.6326,34.6059,34.6148,48114.0
2017-03-13 10:20:00,38.92,38.94,38.87,38.88,53958.0,34.6059,34.6237,34.5615,34.5704,53958.0
2017-03-13 10:25:00,38.87,38.95,38.87,38.95,29138.0,34.5615,34.6326,34.5615,34.6326,29138.0
2017-03-13 10:30:00,38.95,39.01,38.94,39.0,80790.0,34.6326,34.686,34.6237,34.6771,80790.0
2017-03-13 10:35:00,39.0,39.02,38.99,39.01,78752.0,34.6771,34.6948,34.6682,34.686,78752.0
2017-03-13 10:40:00,39.0,39.02,38.97,38.97,74828.0,34.6771,34.6948,34.6504,34.6504,74828.0
2017-03-13 10:45:00,38.96,38.96,38.92,38.93,43272.0,34.6415,34.6415,34.6059,34.6148,43272.0
2017-03-13 10:50:00,38.92,38.93,38.88,38.93,55544.0,34.6059,34.6148,34.5704,34.6148,55544.0
2017-03-13 10:55:00,38.93,38.96,38.92,38.95,61756.0,34.6148,34.6415,34.6059,34.6326,61756.0
2017-03-13 11:00:00,38.95,38.95,38.89,38.9,114048.0,34.6326,34.6326,34.5793,34.5881,114048.0
2017-03-13 11:05:00,38.92,38.92,38.88,38.88,30266.0,34.6059,34.6059,34.5704,34.5704,30266.0
2017-03-13 11:10:00,38.9,38.93,38.89,38.89,28722.0,34.5881,34.6148,34.5793,34.5793,28722.0
2017-03-13 11:15:00,38.89,38.94,38.89,38.91,32714.0,34.5793,34.6237,34.5793,34.597,32714.0
2017-03-13 11:20:00,38.88,38.9,38.83,38.83,48442.0,34.5704,34.5881,34.5259,34.5259,48442.0
2017-03-13 11:25:00,38.83,38.87,38.81,38.85,47456.0,34.5259,34.5615,34.5081,34.5437,47456.0
2017-03-13 11:30:00,38.86,38.87,38.85,38.86,39028.0,34.5526,34.5615,34.5437,34.5526,39028.0
2017-03-13 11:35:00,38.87,38.92,38.85,38.91,41112.0,34.5615,34.6059,34.5437,34.597,41112.0
2017-03-13 11:40:00,38.91,38.95,38.9,38.94,32418.0,34.597,34.6326,34.5881,34.6237,32418.0
2017-03-13 11:45:00,38.93,38.93,38.88,38.88,25702.0,34.6148,34.6148,34.5704,34.5704,25702.0
2017-03-13 11:50:00,38.88,38.91,38.87,38.91,28612.0,34.5704,34.597,34.5615,34.597,28612.0
2017-03-13 11:55:00,38.91,38.97,38.91,38.97,80236.0,34.597,34.6504,34.597,34.6504,80236.0
2017-03-13 12:00:00,38.96,38.99,38.95,38.95,32886.0,34.6415,34.6682,34.6326,34.6326,32886.0
2017-03-13 12:05:00,38.96,38.96,38.94,38.95,25882.0,34.6415,34.6415,34.6237,34.6326,25882.0
2017-03-13 12:10:00,38.95,38.99,38.95,38.96,39082.0,34.6326,34.6682,34.6326,34.6415,39082.0
2017-03-13 12:15:00,38.96,38.98,38.94,38.97,27654.0,34.6415,34.6593,34.6237,34.6504,27654.0
2017-03-13 12:20:00,38.96,38.97,38.94,38.97,42892.0,34.6415,34.6504,34.6237,34.6504,42892.0
2017-03-13 12:25:00,38.97,38.98,38.95,38.96,25868.0,34.6504,34.6593,34.6326,34.6415,25868.0
2017-03-13 12:30:00,38.96,39.01,38.96,38.99,23256.0,34.6415,34.686,34.6415,34.6682,23256.0
2017-03-13 12:35:00,38.99,38.99,38.95,38.96,25562.0,34.6682,34.6682,34.6326,34.6415,25562.0
2017-03-13 12:40:00,38.95,38.96,38.95,38.96,16558.0,34.6326,34.6415,34.6326,34.6415,16558.0
2017-03-13 12:45:00,38.96,39.03,38.96,39.02,34992.0,34.6415,34.7037,34.6415,34.6948,34992.0
2017-03-13 12:50:00,39.02,39.02,38.97,38.98,19772.0,34.6948,34.6948,34.6504,34.6593,19772.0
2017-03-13 12:55:00,38.99,39.01,38.99,38.99,36316.0,34.6682,34.686,34.6682,34.6682,36316.0
2017-03-13 13:00:00,38.99,39.05,38.99,39.03,53194.0,34.6682,34.7215,34.6682,34.7037,53194.0
2017-03-13 13:05:00,39.02,39.02,38.97,39.01,30296.0,34.6948,34.6948,34.6504,34.686,30296.0
2017-03-13 13:10:00,39.01,39.02,38.99,38.99,38836.0,34.686,34.6948,34.6682,34.6682,38836.0
2017-03-13 13:15:00,39.01,39.02,38.98,38.98,26964.0,34.686,34.6948,34.6593,34.6593,26964.0
2017-03-13 13:20:00,38.97,38.99,38.97,38.97,21700.0,34.6504,34.6682,34.6504,34.6504,21700.0
2017-03-13 13:25:00,38.97,38.98,38.95,38.95,33398.0,34.6504,34.6593,34.6326,34.6326,33398.0
2017-03-13 13:30:00,38.94,38.95,38.92,38.93,34970.0,34.6237,34.6326,34.6059,34.6148,34970.0
2017-03-13 13:35:00,38.93,38.97,38.93,38.97,12890.0,34.6148,34.6504,34.6148,34.6504,12890.0
2017-03-13 13:40:00,38.97,38.99,38.96,38.96,29112.0,34.6504,34.6682,34.6415,34.6415,29112.0
2017-03-13 13:45:00,38.95,39.01,38.95,39.01,43666.0,34.6326,34.686,34.6326,34.686,43666.0
2017-03-13 13:50:00,39.01,39.01,38.99,38.99,17166.0,34.686,34.686,34.6682,34.6682,17166.0
2017-03-13 13:55:00,38.99,39.0,38.97,38.99,30920.0,34.6682,34.6771,34.6504,34.6682,30920.0
2017-03-13 14:00:00,38.98,38.99,38.95,38.96,22016.0,34.6593,34.6682,34.6326,34.6415,22016.0
2017-03-13 14:05:00,38.96,38.99,38.95,38.99,29348.0,34.6415,34.6682,34.6326,34.6682,29348.0
2017-03-13 14:10:00,38.99,38.99,38.94,38.97,35486.0,34.6682,34.6682,34.6237,34.6504,35486.0
2017-03-13 14:15:00,38.97,38.99,38.97,38.98,27584.0,34.6504,34.6682,34.6504,34.6593,27584.0
2017-03-13 14:20:00,38.98,38.98,38.96,38.98,24238.0,34.6593,34.6593,34.6415,34.6593,24238.0
2017-03-13 14:25:00,38.98,39.04,38.98,39.01,46130.0,34.6593,34.7126,34.6593,34.686,46130.0
2017-03-13 14:30:00,39.01,39.06,39.01,39.05,30210.0,34.686,34.7304,34.686,34.7215,30210.0
2017-03-13 14:35:00,39.06,39.06,39.02,39.02,29954.0,34.7304,34.7304,34.6948,34.6948,29954.0
2017-03-13 14:40:00,39.02,39.04,39.0,39.0,25054.0,34.6948,34.7126,34.6771,34.6771,25054.0
2017-03-13 14:45:00,39.0,39.0,38.98,38.98,27782.0,34.6771,34.6771,34.6593,34.6593,27782.0
2017-03-13 14:50:00,38.99,39.01,38.98,38.99,39788.0,34.6682,34.686,34.6593,34.6682,39788.0
2017-03-13 14:55:00,38.99,38.99,38.95,38.95,54390.0,34.6682,34.6682,34.6326,34.6326,54390.0
2017-03-13 15:00:00,38.96,39.01,38.95,39.01,66224.0,34.6415,34.686,34.6326,34.686,66224.0
2017-03-13 15:05:00,39.01,39.02,38.99,39.0,50816.0,34.686,34.6948,34.6682,34.6771,50816.0
2017-03-13 15:10:00,39.01,39.05,38.99,39.05,34176.0,34.686,34.7215,34.6682,34.7215,34176.0
2017-03-13 15:15:00,39.05,39.05,38.99,38.99,59296.0,34.7215,34.7215,34.6682,34.6682,59296.0
2017-03-13 15:20:00,38.99,39.01,38.98,38.99,29584.0,34.6682,34.686,34.6593,34.6682,29584.0
2017-03-13 15:25:00,38.99,38.99,38.95,38.95,45728.0,34.6682,34.6682,34.6326,34.6326,45728.0
2017-03-13 15:30:00,38.95,38.97,38.95,38.96,47498.0,34.6326,34.6504,34.6326,34.6415,47498.0
2017-03-13 15:35:00,38.97,38.99,38.96,38.97,73130.0,34.6504,34.6682,34.6415,34.6504,73130.0
2017-03-13 15:40:00,38.97,39.02,38.97,39.01,96576.0,34.6504,34.6948,34.6504,34.686,96576.0
2017-03-13 15:45:00,39.01,39.02,38.99,39.0,95438.0,34.686,34.6948,34.6682,34.6771,95438.0
2017-03-13 15:50:00,38.99,38.99,38.96,38.99,107956.0,34.6682,34.6682,34.6415,34.6682,107956.0
2017-03-13 15:55:00,38.99,39.04,38.98,39.02,239884.0,34.6682,34.7126,34.6593,34.6948,239884.0
2017-03-14 09:30:00,39.13,39.26,39.12,39.23,178156.0,34.7927,34.9082,34.7838,34.8816,178156.0
2017-03-14 09:35:00,39.24,39.32,39.19,39.26,49032.0,34.8905,34.9616,34.846,34.9082,49032.0
2017-03-14 09:40:00,39.29,39.32,39.22,39.24,35248.0,34.9349,34.9616,34.8727,34.8905,35248.0
2017-03-14 09:45:00,39.24,39.26,39.22,39.22,31346.0,34.8905,34.9082,34.8727,34.8727,31346.0
2017-03-14 09:50:00,39.2,39.2,39.13,39.19,43010.0,34.8549,34.8549,34.7927,34.846,43010.0
2017-03-14 09:55:00,39.19,39.25,39.18,39.22,44926.0,34.846,34.8994,34.8371,34.8727,44926.0
2017-03-14 10:00:00,39.22,39.25,39.21,39.22,24236.0,34.8727,34.8994,34.8638,34.8727,24236.0
2017-03-14 10:05:00,39.21,39.28,39.21,39.23,38060.0,34.8638,34.926,34.8638,34.8816,38060.0
2017-03-14 10:10:00,39.23,39.24,39.21,39.22,29868.0,34.8816,34.8905,34.8638,34.8727,29868.0
2017-03-14 10:15:00,39.22,39.27,39.17,39.17,36116.0,34.8727,34.9171,34.8282,34.8282,36116.0
2017-03-14 10:20:00,39.17,39.18,39.14,39.17,32386.0,34.8282,34.8371,34.8015,34.8282,32386.0
2017-03-14 10:25:00,39.16,39.16,39.1,39.16,33492.0,34.8193,34.8193,34.766,34.8193,33492.0
2017-03-14 10:30:00,39.16,39.16,39.1,39.13,35572.0,34.8193,34.8193,34.766,34.7927,35572.0
2017-03-14 10:35:00,39.13,39.14,39.1,39.13,58204.0,34.7927,34.8015,34.766,34.7927,58204.0
2017-03-14 10:40:00,39.13,39.13,39.07,39.08,48096.0,34.7927,34.7927,34.7393,34.7482,48096.0
2017-03-14 10:45:00,39.07,39.1,39.05,39.1,55362.0,34.7393,34.766,34.7215,34.766,55362.0
2017-03-14 10:50:00,39.1,39.1,39.02,39.04,47366.0,34.766,34.766,34.6948,34.7126,47366.0
2017-03-14 10:55:00,39.04,39.06,39.03,39.05,25182.0,34.7126,34.7304,34.7037,34.7215,25182.0
2017-03-14 11:00:00,39.05,39.06,39.01,39.04,33230.0,34.7215,34.7304,34.686,34.7126,33230.0
2017-03-14 11:05:00,39.04,39.06,39.03,39.05,33268.0,34.7126,34.7304,34.7037,34.7215,33268.0
2017-03-14 11:10:00,39.05,39.1,39.05,39.07,26544.0,34.7215,34.766,34.7215,34.7393,26544.0
2017-03-14 11:15:00,39.07,39.14,39.06,39.12,117368.0,34.7393,34.8015,34.7304,34.7838,117368.0
2017-03-14 11:20:00,39.13,39.14,39.09,39.1,41474.0,34.7927,34.8015,34.7571,34.766,41474.0
2017-03-14 11:25:00,39.1,39.13,39.1,39.13,25110.0,34.766,34.7927,34.766,34.7927,25110.0
2017-03-14 11:30:00,39.13,39.15,39.12,39.15,19988.0,34.7927,34.8104,34.7838,34.8104,19988.0
2017-03-14 11:35:00,39.15,39.18,39.14,39.15,31872.0,34.8104,34.8371,34.8015,34.8104,31872.0
2017-03-14 11:40:00,39.15,39.17,39.14,39.16,29198.0,34.8104,34.8282,34.8015,34.8193,29198.0
2017-03-14 11:45:00,39.15,39.22,39.14,39.22,37208.0,34.8104,34.8727,34.8015,34.8727,37208.0
2017-03-14 11:50:00,39.21,39.23,39.2,39.21,26040.0,34.8638,34.8816,34.8549,34.8638,26040.0
2017-03-14 11:55:00,39.21,39.22,39.19,39.2,23604.0,34.8638,34.8727,34.846,34.8549,23604.0
2017-03-14 12:00:00,39.2,39.24,39.19,39.22,31260.0,34.8549,34.8905,34.846,34.8727,31260.0
2017-03-14 12:05:00,39.22,39.23,39.2,39.2,111228.0,34.8727,34.8816,34.8549,34.8549,111228.0
2017-03-14 12:10:00,39.2,39.21,39.18,39.19,29288.0,34.8549,34.8638,34.8371,34.846,29288.0
2017-03-14 12:15:00,39.19,39.2,39.18,39.18,36856.0,34.846,34.8549,34.8371,34.8371,36856.0
2017-03-14 12:20:00,39.19,39.21,39.19,39.2,29324.0,34.846,34.8638,34.846,34.8549,29324.0
2017-03-14 12:25:00,39.21,39.21,39.18,39.19,32212.0,34.8638,34.8638,34.8371,34.846,32212.0
2017-03-14 12:30:00,39.19,39.21,39.19,39.19,34936.0,34.846,34.8638,34.846,34.846,34936.0
2017-03-14 12:35:00,39.18,39.2,39.18,39.19,14882.0,34.8371,34.8549,34.8371,34.846,14882.0
2017-03-14 12:40:00,39.19,39.2,39.18,39.19,19498.0,34.846,34.8549,34.8371,34.846,19498.0
2017-03-14 12:45:00,39.2,39.21,39.18,39.21,60064.0,34.8549,34.8638,34.8371,34.8638,60064.0
2017-03-14 12:50:00,39.21,39.21,39.19,39.2,25402.0,34.8638,34.8638,34.846,34.8549,25402.0
2017-03-14 12:55:00,39.2,39.2,39.19,39.19,15930.0,34.8549,34.8549,34.846,34.846,15930.0
2017-03-14 13:00:00,39.21,39.22,39.18,39.19,30822.0,34.8638,34.8727,34.8371,34.846,30822.0
2017-03-14 13:05:00,39.19,39.2,39.18,39.2,23380.0,34.846,34.8549,34.8371,34.8549,23380.0
2017-03-14 13:10:00,39.2,39.23,39.19,39.23,39962.0,34.8549,34.8816,34.846,34.8816,39962.0
2017-03-14 13:15:00,39.23,39.24,39.23,39.24,27142.0,34.8816,34.8905,34.8816,34.8905,27142.0
2017-03-14 13:20:00,39.24,39.24,39.2,39.2,60340.0,34.8905,34.8905,34.8549,34.8549,60340.0
2017-03-14 13:25:00,39.2,39.22,39.2,39.21,21502.0,34.8549,34.8727,34.8549,34.8638,21502.0
2017-03-14 13:30:00,39.2,39.21,39.19,39.21,24010.0,34.8549,34.8638,34.846,34.8638,24010.0
2017-03-14 13:35:00,39.2,39.21,39.11,39.16,181228.0,34.8549,34.8638,34.7749,34.8193,181228.0
2017-03-14 13:40:00,39.16,39.18,39.16,39.16,36664.0,34.8193,34.8371,34.8193,34.8193,36664.0
2017-03-14 13:45:00,39.16,39.18,39.15,39.17,25298.0,34.8193,34.8371,34.8104,34.8282,25298.0
2017-03-14 13:50:00,39.17,39.18,39.15,39.15,47600.0,34.8282,34.8371,34.8104,34.8104,47600.0
2017-03-14 13:55:00,39.16,39.17,39.13,39.15,22768.0,34.8193,34.8282,34.7927,34.8104,22768.0
2017-03-14 14:00:00,39.15,39.17,39.14,39.15,25530.0,34.8104,34.8282,34.8015,34.8104,25530.0
2017-03-14 14:05:00,39.14,39.16,39.14,39.15,27462.0,34.8015,34.8193,34.8015,34.8104,27462.0
2017-03-14 14:10:00,39.16,39.16,39.12,39.13,23846.0,34.8193,34.8193,34.7838,34.7927,23846.0
2017-03-14 14:15:00,39.13,39.16,39.1,39.1,39634.0,34.7927,34.8193,34.766,34.766,39634.0
2017-03-14 14:20:00,39.1,39.11,39.09,39.1,14920.0,34.766,34.7749,34.7571,34.766,14920.0
2017-03-14 14:25:00,39.1,39.12,39.1,39.1,31248.0,34.766,34.7838,34.766,34.766,31248.0
2017-03-14 14:30:00,39.1,39.11,39.1,39.1,26808.0,34.766,34.7749,34.766,34.766,26808.0
2017-03-14 14:35:00,39.09,39.1,39.08,39.09,25790.0,34.7571,34.766,34.7482,34.7571,25790.0
2017-03-14 14:40:00,39.1,39.1,39.09,39.1,22782.0,34.766,34.766,34.7571,34.766,22782.0
2017-03-14 14:45:00,39.1,39.1,39.08,39.1,22506.0,34.766,34.766,34.7482,34.766,22506.0
2017-03-14 14:50:00,39.1,39.12,39.08,39.11,30044.0,34.766,34.7838,34.7482,34.7749,30044.0
2017-03-14 14:55:00,39.11,39.12,39.09,39.1,23830.0,34.7749,34.7838,34.7571,34.766,23830.0
2017-03-14 15:00:00,39.1,39.15,39.1,39.13,27290.0,34.766,34.8104,34.766,34.7927,27290.0
2017-03-14 15:05:00,39.14,39.17,39.13,39.16,30814.0,34.8015,34.8282,34.7927,34.8193,30814.0
2017-03-14 15:10:00,39.16,39.17,39.15,39.15,27726.0,34.8193,34.8282,34.8104,34.8104,27726.0
2017-03-14 15:15:00,39.15,39.16,39.13,39.15,47788.0,34.8104,34.8193,34.7927,34.8104,47788.0
2017-03-14 15:20:00,39.15,39.15,39.12,39.13,36972.0,34.8104,34.8104,34.7838,34.7927,36972.0
2017-03-14 15:25:00,39.13,39.13,39.12,39.13,42438.0,34.7927,34.7927,34.7838,34.7927,42438.0
2017-03-14 15:30:00,39.13,39.15,39.11,39.13,85890.0,34.7927,34.8104,34.7749,34.7927,85890.0
2017-03-14 15:35:00,39.12,39.14,39.12,39.14,63878.0,34.7838,34.8015,34.7838,34.8015,63878.0
2017-03-14 15:40:00,39.13,39.16,39.13,39.16,89504.0,34.7927,34.8193,34.7927,34.8193,89504.0
2017-03-14 15:45:00,39.16,39.18,39.15,39.16,100864.0,34.8193,34.8371,34.8104,34.8193,100864.0
2017-03-14 15:50:00,39.16,39.17,39.13,39.16,127662.0,34.8193,34.8282,34.7927,34.8193,127662.0
2017-03-14 15:55:00,39.16,39.17,39.12,39.14,350138.0,34.8193,34.8282,34.7838,34.8015,350138.0
2017-03-15 09:30:00,39.13,39.24,39.1,39.1,97594.0,34.7927,34.8905,34.766,34.766,97594.0
2017-03-15 09:35:00,39.12,39.21,39.09,39.21,27754.0,34.7838,34.8638,34.7571,34.8638,27754.0
2017-03-15 09:40:00,39.21,39.22,39.13,39.2,33660.0,34.8638,34.8727,34.7927,34.8549,33660.0
2017-03-15 09:45:00,39.18,39.21,39.18,39.18,128738.0,34.8371,34.8638,34.8371,34.8371,128738.0
2017-03-15 09:50:00,39.18,39.19,39.13,39.15,48434.0,34.8371,34.846,34.7927,34.8104,48434.0
2017-03-15 09:55:00,39.15,39.17,39.12,39.15,59588.0,34.8104,34.8282,34.7838,34.8104,59588.0
2017-03-15 10:00:00,39.15,39.16,39.13,39.15,43770.0,34.8104,34.8193,34.7927,34.8104,43770.0
2017-03-15 10:05:00,39.15,39.17,39.14,39.17,33544.0,34.8104,34.8282,34.8015,34.8282,33544.0
2017-03-15 10:10:00,39.18,39.19,39.15,39.15,40142.0,34.8371,34.846,34.8104,34.8104,40142.0
2017-03-15 10:15:00,39.15,39.16,39.12,39.13,41638.0,34.8104,34.8193,34.7838,34.7927,41638.0
2017-03-15 10:20:00,39.13,39.14,39.09,39.12,88752.0,34.7927,34.8015,34.7571,34.7838,88752.0
2017-03-15 10:25:00,39.12,39.14,39.1,39.14,170546.0,34.7838,34.8015,34.766,34.8015,170546.0
2017-03-15 10:30:00,39.14,39.16,39.12,39.14,41658.0,34.8015,34.8193,34.7838,34.8015,41658.0
2017-03-15 10:35:00,39.15,39.15,39.1,39.1,82318.0,34.8104,34.8104,34.766,34.766,82318.0
2017-03-15 10:40:00,39.1,39.16,39.1,39.13,127780.0,34.766,34.8193,34.766,34.7927,127780.0
2017-03-15 10:45:00,39.13,39.13,39.1,39.12,41410.0,34.7927,34.7927,34.766,34.7838,41410.0
2017-03-15 10:50:00,39.12,39.14,39.12,39.13,42382.0,34.7838,34.8015,34.7838,34.7927,42382.0
2017-03-15 10:55:00,39.13,39.13,39.12,39.13,54862.0,34.7927,34.7927,34.7838,34.7927,54862.0
2017-03-15 11:00:00,39.13,39.15,39.12,39.13,33668.0,34.7927,34.8104,34.7838,34.7927,33668.0
2017-03-15 11:05:00,39.13,39.15,39.13,39.13,24630.0,34.7927,34.8104,34.7927,34.7927,24630.0
2017-03-15 11:10:00,39.13,39.13,39.12,39.13,25870.0,34.7927,34.7927,34.7838,34.7927,25870.0
2017-03-15 11:15:00,39.12,39.15,39.12,39.14,232904.0,34.7838,34.8104,34.7838,34.8015,232904.0
2017-03-15 11:20:00,39.13,39.18,39.12,39.17,35996.0,34.7927,34.8371,34.7838,34.8282,35996.0
2017-03-15 11:25:00,39.17,39.2,39.17,39.19,29700.0,34.8282,34.8549,34.8282,34.846,29700.0
2017-03-15 11:30:00,39.19,39.19,39.17,39.19,29820.0,34.846,34.846,34.8282,34.846,29820.0
2017-03-15 11:35:00,39.19,39.23,39.19,39.23,41992.0,34.846,34.8816,34.846,34.8816,41992.0
2017-03-15 11:40:00,39.22,39.27,39.22,39.27,75080.0,34.8727,34.9171,34.8727,34.9171,75080.0
2017-03-15 11:45:00,39.27,39.27,39.23,39.24,33948.0,34.9171,34.9171,34.8816,34.8905,33948.0
2017-03-15 11:50:00,39.24,39.27,39.23,39.27,26068.0,34.8905,34.9171,34.8816,34.9171,26068.0
2017-03-15 11:55:00,39.28,39.31,39.27,39.29,26060.0,34.926,34.9527,34.9171,34.9349,26060.0
2017-03-15 12:00:00,39.29,39.3,39.27,39.29,36786.0,34.9349,34.9438,34.9171,34.9349,36786.0
2017-03-15 12:05:00,39.29,39.33,39.28,39.3,36480.0,34.9349,34.9705,34.926,34.9438,36480.0
2017-03-15 12:10:00,39.31,39.32,39.3,39.31,33276.0,34.9527,34.9616,34.9438,34.9527,33276.0
2017-03-15 12:15:00,39.31,39.34,39.3,39.34,18218.0,34.9527,34.9794,34.9438,34.9794,18218.0
2017-03-15 12:20:00,39.34,39.34,39.31,39.33,34322.0,34.9794,34.9794,34.9527,34.9705,34322.0
2017-03-15 12:25:00,39.33,39.33,39.3,39.31,23266.0,34.9705,34.9705,34.9438,34.9527,23266.0
2017-03-15 12:30:00,39.31,39.33,39.3,39.32,25972.0,34.9527,34.9705,34.9438,34.9616,25972.0
2017-03-15 12:35:00,39.32,39.35,39.31,39.35,75280.0,34.9616,34.9883,34.9527,34.9883,75280.0
2017-03-15 12:40:00,39.35,39.37,39.33,39.37,182048.0,34.9883,35.0061,34.9705,35.0061,182048.0
2017-03-15 12:45:00,39.37,39.4,39.37,39.38,46586.0,35.0061,35.0327,35.0061,35.0149,46586.0
2017-03-15 12:50:00,39.37,39.4,39.36,39.4,67046.0,35.0061,35.0327,34.9972,35.0327,67046.0
2017-03-15 12:55:00,39.4,39.42,39.4,39.41,57576.0,35.0327,35.0505,35.0327,35.0416,57576.0
2017-03-15 13:00:00,39.41,39.44,39.4,39.43,34858.0,35.0416,35.0683,35.0327,35.0594,34858.0
2017-03-15 13:05:00,39.43,39.44,39.38,39.39,37652.0,35.0594,35.0683,35.0149,35.0238,37652.0
2017-03-15 13:10:00,39.38,39.4,39.38,39.39,165016.0,35.0149,35.0327,35.0149,35.0238,165016.0
2017-03-15 13:15:00,39.39,39.4,39.35,39.35,145364.0,35.0238,35.0327,34.9883,34.9883,145364.0
2017-03-15 13:20:00,39.35,39.37,39.34,39.35,33938.0,34.9883,35.0061,34.9794,34.9883,33938.0
2017-03-15 13:25:00,39.35,39.36,39.34,39.35,27762.0,34.9883,34.9972,34.9794,34.9883,27762.0
2017-03-15 13:30:00,39.35,39.36,39.34,39.36,48052.0,34.9883,34.9972,34.9794,34.9972,48052.0
2017-03-15 13:35:00,39.36,39.37,39.35,39.36,21260.0,34.9972,35.0061,34.9883,34.9972,21260.0
2017-03-15 13:40:00,39.36,39.37,39.35,39.36,112890.0,34.9972,35.0061,34.9883,34.9972,112890.0
2017-03-15 13:45:00,39.37,39.37,39.33,39.34,39608.0,35.0061,35.0061,34.9705,34.9794,39608.0
2017-03-15 13:50:00,39.34,39.37,39.33,39.35,40048.0,34.9794,35.0061,34.9705,34.9883,40048.0
2017-03-15 13:55:00,39.35,39.37,39.33,39.33,26802.0,34.9883,35.0061,34.9705,34.9705,26802.0
2017-03-15 14:00:00,39.34,39.54,39.34,39.5,195244.0,34.9794,35.1572,34.9794,35.1216,195244.0
2017-03-15 14:05:00,39.49,39.55,39.45,39.45,44482.0,35.1127,35.1661,35.0772,35.0772,44482.0
2017-03-15 14:10:00,39.46,39.51,39.45,39.48,43480.0,35.0861,35.1305,35.0772,35.1039,43480.0
2017-03-15 14:15:00,39.49,39.49,39.45,39.45,44858.0,35.1127,35.1127,35.0772,35.0772,44858.0
2017-03-15 14:20:00,39.45,39.47,39.44,39.46,38488.0,35.0772,35.095,35.0683,35.0861,38488.0
2017-03-15 14:25:00,39.47,39.49,39.44,39.44,44032.0,35.095,35.1127,35.0683,35.0683,44032.0
2017-03-15 14:30:00,39.45,39.45,39.39,39.39,158714.0,35.0772,35.0772,35.0238,35.0238,158714.0
2017-03-15 14:35:00,39.38,39.43,39.37,39.43,59802.0,35.0149,35.0594,35.0061,35.0594,59802.0
2017-03-15 14:40:00,39.44,39.47,39.42,39.44,33622.0,35.0683,35.095,35.0505,35.0683,33622.0
2017-03-15 14:45:00,39.44,39.52,39.44,39.52,42472.0,35.0683,35.1394,35.0683,35.1394,42472.0
2017-03-15 14:50:00,39.52,39.52,39.46,39.47,48080.0,35.1394,35.1394,35.0861,35.095,48080.0
2017-03-15 14:55:00,39.47,39.48,39.42,39.46,49650.0,35.095,35.1039,35.0505,35.0861,49650.0
2017-03-15 15:00:00,39.46,39.49,39.46,39.47,40252.0,35.0861,35.1127,35.0861,35.095,40252.0
2017-03-15 15:05:00,39.47,39.52,39.46,39.52,57348.0,35.095,35.1394,35.0861,35.1394,57348.0
2017-03-15 15:10:00,39.52,39.56,39.51,39.55,56464.0,35.1394,35.175,35.1305,35.1661,56464.0
2017-03-15 15:15:00,39.56,39.6,39.55,39.6,137268.0,35.175,35.2106,35.1661,35.2106,137268.0
2017-03-15 15:20:00,39.59,39.6,39.55,39.56,130452.0,35.2017,35.2106,35.1661,35.175,130452.0
2017-03-15 15:25:00,39.56,39.63,39.56,39.62,54586.0,35.175,35.2372,35.175,35.2283,54586.0
2017-03-15 15:30:00,39.62,39.64,39.6,39.63,79736.0,35.2283,35.2461,35.2106,35.2372,79736.0
2017-03-15 15:35:00,39.63,39.66,39.63,39.63,86892.0,35.2372,35.2639,35.2372,35.2372,86892.0
2017-03-15 15:40:00,39.63,39.63,39.54,39.55,97866.0,35.2372,35.2372,35.1572,35.1661,97866.0
2017-03-15 15:45:00,39.55,39.58,39.49,39.5,143924.0,35.1661,35.1928,35.1127,35.1216,143924.0
2017-03-15 15:50:00,39.5,39.58,39.5,39.58,161980.0,35.1216,35.1928,35.1216,35.1928,161980.0
2017-03-15 15:55:00,39.59,39.6,39.57,39.59,402212.0,35.2017,35.2106,35.1839,35.2017,402212.0
2017-03-16 09:30:00,39.75,39.78,39.62,39.67,235112.0,35.3439,35.3706,35.2283,35.2728,235112.0
2017-03-16 09:35:00,39.63,39.66,39.48,39.57,79062.0,35.2372,35.2639,35.1039,35.1839,79062.0
2017-03-16 09:40:00,39.56,39.66,39.52,39.65,85762.0,35.175,35.2639,35.1394,35.255,85762.0
2017-03-16 09:45:00,39.66,39.77,39.62,39.74,69120.0,35.2639,35.3617,35.2283,35.335,69120.0
2017-03-16 09:50:00,39.73,39.74,39.62,39.63,58796.0,35.3261,35.335,35.2283,35.2372,58796.0
2017-03-16 09:55:00,39.64,39.66,39.59,39.59,88296.0,35.2461,35.2639,35.2017,35.2017,88296.0
2017-03-16 10:00:00,39.6,39.67,39.59,39.66,152592.0,35.2106,35.2728,35.2017,35.2639,152592.0
2017-03-16 10:05:00,39.67,39.76,39.66,39.73,421052.0,35.2728,35.3528,35.2639,35.3261,421052.0
2017-03-16 10:10:00,39.73,39.74,39.62,39.66,68386.0,35.3261,35.335,35.2283,35.2639,68386.0
2017-03-16 10:15:00,39.66,39.77,39.64,39.76,83834.0,35.2639,35.3617,35.2461,35.3528,83834.0
2017-03-16 10:20:00,39.76,39.8,39.75,39.79,113422.0,35.3528,35.3884,35.3439,35.3795,113422.0
2017-03-16 10:25:00,39.79,39.81,39.77,39.79,105684.0,35.3795,35.3973,35.3617,35.3795,105684.0
2017-03-16 10:30:00,39.8,39.83,39.74,39.74,170684.0,35.3884,35.4151,35.335,35.335,170684.0
2017-03-16 10:35:00,39.74,39.77,39.73,39.74,70516.0,35.335,35.3617,35.3261,35.335,70516.0
2017-03-16 10:40:00,39.74,39.74,39.69,39.71,67954.0,35.335,35.335,35.2906,35.3084,67954.0
2017-03-16 10:45:00,39.71,39.73,39.69,39.7,346814.0,35.3084,35.3261,35.2906,35.2995,346814.0
2017-03-16 10:50:00,39.7,39.7,39.63,39.66,72912.0,35.2995,35.2995,35.2372,35.2639,72912.0
2017-03-16 10:55:00,39.66,39.67,39.57,39.6,128828.0,35.2639,35.2728,35.1839,35.2106,128828.0
2017-03-16 11:00:00,39.6,39.6,39.56,39.58,87030.0,35.2106,35.2106,35.175,35.1928,87030.0
2017-03-16 11:05:00,39.57,39.6,39.56,39.6,63412.0,35.1839,35.2106,35.175,35.2106,63412.0
2017-03-16 11:10:00,39.6,39.66,39.59,39.63,79790.0,35.2106,35.2639,35.2017,35.2372,79790.0
2017-03-16 11:15:00,39.62,39.63,39.59,39.59,48718.0,35.2283,35.2372,35.2017,35.2017,48718.0
2017-03-16 11:20:00,39.58,39.6,39.54,39.56,55378.0,35.1928,35.2106,35.1572,35.175,55378.0
2017-03-16 11:25:00,39.55,39.6,39.54,39.59,60976.0,35.1661,35.2106,35.1572,35.2017,60976.0
2017-03-16 11:30:00,39.59,39.65,39.58,39.63,47808.0,35.2017,35.255,35.1928,35.2372,47808.0
2017-03-16 11:35:00,39.63,39.64,39.6,39.64,40948.0,35.2372,35.2461,35.2106,35.2461,40948.0
2017-03-16 11:40:00,39.65,39.67,39.63,39.64,47250.0,35.255,35.2728,35.2372,35.2461,47250.0
2017-03-16 11:45:00,39.64,39.68,39.64,39.67,29990.0,35.2461,35.2817,35.2461,35.2728,29990.0
2017-03-16 11:50:00,39.67,39.69,39.65,39.67,44324.0,35.2728,35.2906,35.255,35.2728,44324.0
2017-03-16 11:55:00,39.67,39.67,39.65,39.66,36480.0,35.2728,35.2728,35.255,35.2639,36480.0
2017-03-16 12:00:00,39.66,39.7,39.66,39.7,39128.0,35.2639,35.2995,35.2639,35.2995,39128.0
2017-03-16 12:05:00,39.7,39.71,39.68,39.7,46332.0,35.2995,35.3084,35.2817,35.2995,46332.0
2017-03-16 12:10:00,39.7,39.71,39.68,39.69,27754.0,35.2995,35.3084,35.2817,35.2906,27754.0
2017-03-16 12:15:00,39.69,39.7,39.68,39.69,27792.0,35.2906,35.2995,35.2817,35.2906,27792.0
2017-03-16 12:20:00,39.69,39.7,39.66,39.7,25680.0,35.2906,35.2995,35.2639,35.2995,25680.0
2017-03-16 12:25:00,39.69,39.7,39.69,39.7,35712.0,35.2906,35.2995,35.2906,35.2995,35712.0
2017-03-16 12:30:00,39.7,39.73,39.7,39.73,62872.0,35.2995,35.3261,35.2995,35.3261,62872.0
2017-03-16 12:35:00,39.73,39.75,39.73,39.75,29692.0,35.3261,35.3439,35.3261,35.3439,29692.0
2017-03-16 12:40:00,39.75,39.77,39.73,39.77,80580.0,35.3439,35.3617,35.3261,35.3617,80580.0
2017-03-16 12:45:00,39.77,39.79,39.74,39.74,34956.0,35.3617,35.3795,35.335,35.335,34956.0
2017-03-16 12:50:00,39.74,39.77,39.73,39.77,37564.0,35.335,35.3617,35.3261,35.3617,37564.0
2017-03-16 12:55:00,39.77,39.78,39.72,39.72,90722.0,35.3617,35.3706,35.3173,35.3173,90722.0
2017-03-16 13:00:00,39.71,39.72,39.71,39.72,18192.0,35.3084,35.3173,35.3084,35.3173,18192.0
2017-03-16 13:05:00,39.72,39.73,39.67,39.67,44104.0,35.3173,35.3261,35.2728,35.2728,44104.0
2017-03-16 13:10:00,39.67,39.69,39.65,39.68,32608.0,35.2728,35.2906,35.255,35.2817,32608.0
2017-03-16 13:15:00,39.68,39.71,39.66,39.7,82422.0,35.2817,35.3084,35.2639,35.2995,82422.0
2017-03-16 13:20:00,39.69,39.72,39.69,39.71,20850.0,35.2906,35.3173,35.2906,35.3084,20850.0
2017-03-16 13:25:00,39.71,39.75,39.71,39.72,36164.0,35.3084,35.3439,35.3084,35.3173,36164.0
2017-03-16 13:30:00,39.72,39.76,39.72,39.74,80690.0,35.3173,35.3528,35.3173,35.335,80690.0
2017-03-16 13:35:00,39.74,39.74,39.71,39.72,45918.0,35.335,35.335,35.3084,35.3173,45918.0
2017-03-16 13:40:00,39.72,39.73,39.68,39.69,47540.0,35.3173,35.3261,35.2817,35.2906,47540.0
2017-03-16 13:45:00,39.7,39.72,39.68,39.7,34600.0,35.2995,35.3173,35.2817,35.2995,34600.0
2017-03-16 13:50:00,39.71,39.73,39.7,39.71,23030.0,35.3084,35.3261,35.2995,35.3084,23030.0
2017-03-16 13:55:00,39.71,39.72,39.64,39.64,34536.0,35.3084,35.3173,35.2461,35.2461,34536.0
2017-03-16 14:00:00,39.64,39.66,39.63,39.66,38406.0,35.2461,35.2639,35.2372,35.2639,38406.0
2017-03-16 14:05:00,39.65,39.66,39.64,39.64,68218.0,35.255,35.2639,35.2461,35.2461,68218.0
2017-03-16 14:10:00,39.64,39.67,39.63,39.65,59580.0,35.2461,35.2728,35.2372,35.255,59580.0
2017-03-16 14:15:00,39.64,39.65,39.62,39.63,33960.0,35.2461,35.255,35.2283,35.2372,33960.0
2017-03-16 14:20:00,39.63,39.63,39.6,39.61,34584.0,35.2372,35.2372,35.2106,35.2194,34584.0
2017-03-16 14:25:00,39.61,39.63,39.6,39.63,32138.0,35.2194,35.2372,35.2106,35.2372,32138.0
2017-03-16 14:30:00,39.63,39.65,39.6,39.65,32324.0,35.2372,35.255,35.2106,35.255,32324.0
2017-03-16 14:35:00,39.65,39.66,39.63,39.65,45892.0,35.255,35.2639,35.2372,35.255,45892.0
2017-03-16 14:40:00,39.65,39.67,39.63,39.64,45844.0,35.255,35.2728,35.2372,35.2461,45844.0
2017-03-16 14:45:00,39.63,39.64,39.58,39.62,66766.0,35.2372,35.2461,35.1928,35.2283,66766.0
2017-03-16 14:50:00,39.61,39.63,39.59,39.6,70262.0,35.2194,35.2372,35.2017,35.2106,70262.0
2017-03-16 14:55:00,39.6,39.6,39.58,39.59,38256.0,35.2106,35.2106,35.1928,35.2017,38256.0
2017-03-16 15:00:00,39.59,39.6,39.56,39.6,38132.0,35.2017,35.2106,35.175,35.2106,38132.0
2017-03-16 15:05:00,39.6,39.62,39.58,39.6,156418.0,35.2106,35.2283,35.1928,35.2106,156418.0
2017-03-16 15:10:00,39.6,39.65,39.6,39.63,40016.0,35.2106,35.255,35.2106,35.2372,40016.0
2017-03-16 15:15:00,39.63,39.65,39.62,39.64,44136.0,35.2372,35.255,35.2283,35.2461,44136.0
2017-03-16 15:20:00,39.64,39.65,39.62,39.63,49854.0,35.2461,35.255,35.2283,35.2372,49854.0
2017-03-16 15:25:00,39.63,39.63,39.59,39.59,64934.0,35.2372,35.2372,35.2017,35.2017,64934.0
2017-03-16 15:30:00,39.59,39.63,39.59,39.63,80058.0,35.2017,35.2372,35.2017,35.2372,80058.0
2017-03-16 15:35:00,39.63,39.63,39.6,39.6,90460.0,35.2372,35.2372,35.2106,35.2106,90460.0
2017-03-16 15:40:00,39.6,39.63,39.6,39.62,128832.0,35.2106,35.2372,35.2106,35.2283,128832.0
2017-03-16 15:45:00,39.62,39.62,39.58,39.59,285650.0,35.2283,35.2283,35.1928,35.2017,285650.0
2017-03-16 15:50:00,39.59,39.6,39.56,39.56,152930.0,35.2017,35.2106,35.175,35.175,152930.0
2017-03-16 15:55:00,39.56,39.62,39.55,39.6,383294.0,35.175,35.2283,35.1661,35.2106,383294.0
2017-03-17 09:30:00,39.81,39.82,39.57,39.65,1406342.0,35.3973,35.4062,35.1839,35.255,1406342.0
2017-03-17 09:35:00,39.64,39.65,39.54,39.54,49760.0,35.2461,35.255,35.1572,35.1572,49760.0
2017-03-17 09:40:00,39.57,39.63,39.53,39.6,118358.0,35.1839,35.2372,35.1483,35.2106,118358.0
2017-03-17 09:45:00,39.62,39.64,39.56,39.58,78040.0,35.2283,35.2461,35.175,35.1928,78040.0
2017-03-17 09:50:00,39.57,39.65,39.57,39.62,41070.0,35.1839,35.255,35.1839,35.2283,41070.0
2017-03-17 09:55:00,39.62,39.65,39.6,39.65,97282.0,35.2283,35.255,35.2106,35.255,97282.0
2017-03-17 10:00:00,39.65,39.65,39.6,39.63,74258.0,35.255,35.255,35.2106,35.2372,74258.0
2017-03-17 10:05:00,39.63,39.63,39.57,39.59,138010.0,35.2372,35.2372,35.1839,35.2017,138010.0
2017-03-17 10:10:00,39.59,39.6,39.52,39.54,81162.0,35.2017,35.2106,35.1394,35.1572,81162.0
2017-03-17 10:15:00,39.54,39.55,39.51,39.53,36854.0,35.1572,35.1661,35.1305,35.1483,36854.0
2017-03-17 10:20:00,39.53,39.55,39.5,39.51,61270.0,35.1483,35.1661,35.1216,35.1305,61270.0
2017-03-17 10:25:00,39.52,39.55,39.49,39.54,39982.0,35.1394,35.1661,35.1127,35.1572,39982.0
2017-03-17 10:30:00,39.54,39.59,39.54,39.57,37432.0,35.1572,35.2017,35.1572,35.1839,37432.0
2017-03-17 10:35:00,39.57,39.6,39.57,39.57,52110.0,35.1839,35.2106,35.1839,35.1839,52110.0
2017-03-17 10:40:00,39.58,39.58,39.54,39.55,190364.0,35.1928,35.1928,35.1572,35.1661,190364.0
2017-03-17 10:45:00,39.55,39.57,39.53,39.55,162306.0,35.1661,35.1839,35.1483,35.1661,162306.0
2017-03-17 10:50:00,39.55,39.58,39.54,39.54,68818.0,35.1661,35.1928,35.1572,35.1572,68818.0
2017-03-17 10:55:00,39.54,39.54,39.5,39.52,31324.0,35.1572,35.1572,35.1216,35.1394,31324.0
2017-03-17 11:00:00,39.52,39.52,39.48,39.48,46118.0,35.1394,35.1394,35.1039,35.1039,46118.0
2017-03-17 11:05:00,39.49,39.5,39.44,39.45,120560.0,35.1127,35.1216,35.0683,35.0772,120560.0
2017-03-17 11:10:00,39.44,39.52,39.44,39.51,29932.0,35.0683,35.1394,35.0683,35.1305,29932.0
2017-03-17 11:15:00,39.51,39.52,39.49,39.52,35964.0,35.1305,35.1394,35.1127,35.1394,35964.0
2017-03-17 11:20:00,39.52,39.52,39.48,39.51,49056.0,35.1394,35.1394,35.1039,35.1305,49056.0
2017-03-17 11:25:00,39.51,39.53,39.48,39.48,137428.0,35.1305,35.1483,35.1039,35.1039,137428.0
2017-03-17 11:30:00,39.49,39.49,39.42,39.42,52972.0,35.1127,35.1127,35.0505,35.0505,52972.0
2017-03-17 11:35:00,39.42,39.42,39.38,39.42,65252.0,35.0505,35.0505,35.0149,35.0505,65252.0
2017-03-17 11:40:00,39.42,39.47,39.4,39.46,28420.0,35.0505,35.095,35.0327,35.0861,28420.0
2017-03-17 11:45:00,39.46,39.48,39.45,39.47,24678.0,35.0861,35.1039,35.0772,35.095,24678.0
2017-03-17 11:50:00,39.48,39.48,39.45,39.47,55524.0,35.1039,35.1039,35.0772,35.095,55524.0
2017-03-17 11:55:00,39.48,39.48,39.42,39.46,36836.0,35.1039,35.1039,35.0505,35.0861,36836.0
2017-03-17 12:00:00,39.45,39.51,39.44,39.5,33632.0,35.0772,35.1305,35.0683,35.1216,33632.0
2017-03-17 12:05:00,39.51,39.51,39.49,39.5,36556.0,35.1305,35.1305,35.1127,35.1216,36556.0
2017-03-17 12:10:00,39.49,39.51,39.48,39.49,166544.0,35.1127,35.1305,35.1039,35.1127,166544.0
2017-03-17 12:15:00,39.49,39.5,39.48,39.49,27286.0,35.1127,35.1216,35.1039,35.1127,27286.0
2017-03-17 12:20:00,39.49,39.52,39.49,39.51,30434.0,35.1127,35.1394,35.1127,35.1305,30434.0
2017-03-17 12:25:00,39.51,39.54,39.51,39.54,19940.0,35.1305,35.1572,35.1305,35.1572,19940.0
2017-03-17 12:30:00,39.53,39.59,39.52,39.59,34060.0,35.1483,35.2017,35.1394,35.2017,34060.0
2017-03-17 12:35:00,39.59,39.59,39.57,39.58,25432.0,35.2017,35.2017,35.1839,35.1928,25432.0
2017-03-17 12:40:00,39.58,39.58,39.51,39.52,54866.0,35.1928,35.1928,35.1305,35.1394,54866.0
2017-03-17 12:45:00,39.52,39.54,39.51,39.53,29648.0,35.1394,35.1572,35.1305,35.1483,29648.0
2017-03-17 12:50:00,39.52,39.55,39.49,39.55,36058.0,35.1394,35.1661,35.1127,35.1661,36058.0
2017-03-17 12:55:00,39.55,39.58,39.55,39.57,20704.0,35.1661,35.1928,35.1661,35.1839,20704.0
2017-03-17 13:00:00,39.58,39.59,39.57,39.59,43586.0,35.1928,35.2017,35.1839,35.2017,43586.0
2017-03-17 13:05:00,39.58,39.6,39.58,39.6,16750.0,35.1928,35.2106,35.1928,35.2106,16750.0
2017-03-17 13:10:00,39.6,39.64,39.6,39.64,29036.0,35.2106,35.2461,35.2106,35.2461,29036.0
2017-03-17 13:15:00,39.65,39.67,39.63,39.63,19838.0,35.255,35.2728,35.2372,35.2372,19838.0
2017-03-17 13:20:00,39.63,39.64,39.61,39.63,17544.0,35.2372,35.2461,35.2194,35.2372,17544.0
2017-03-17 13:25:00,39.63,39.66,39.63,39.65,21048.0,35.2372,35.2639,35.2372,35.255,21048.0
2017-03-17 13:30:00,39.65,39.65,39.64,39.65,14184.0,35.255,35.255,35.2461,35.255,14184.0
2017-03-17 13:35:00,39.65,39.66,39.59,39.59,29080.0,35.255,35.2639,35.2017,35.2017,29080.0
2017-03-17 13:40:00,39.6,39.62,39.6,39.6,18828.0,35.2106,35.2283,35.2106,35.2106,18828.0
2017-03-17 13:45:00,39.6,39.62,39.6,39.62,18594.0,35.2106,35.2283,35.2106,35.2283,18594.0
2017-03-17 13:50:00,39.62,39.63,39.6,39.63,30532.0,35.2283,35.2372,35.2106,35.2372,30532.0
2017-03-17 13:55:00,39.63,39.65,39.62,39.63,26024.0,35.2372,35.255,35.2283,35.2372,26024.0
2017-03-17 14:00:00,39.63,39.63,39.62,39.62,27616.0,35.2372,35.2372,35.2283,35.2283,27616.0
2017-03-17 14:05:00,39.62,39.65,39.62,39.62,58408.0,35.2283,35.255,35.2283,35.2283,58408.0
2017-03-17 14:10:00,39.62,39.64,39.6,39.6,158566.0,35.2283,35.2461,35.2106,35.2106,158566.0
2017-03-17 14:15:00,39.6,39.63,39.6,39.62,329230.0,35.2106,35.2372,35.2106,35.2283,329230.0
2017-03-17 14:20:00,39.62,39.62,39.6,39.6,40312.0,35.2283,35.2283,35.2106,35.2106,40312.0
2017-03-17 14:25:00,39.61,39.62,39.56,39.57,52904.0,35.2194,35.2283,35.175,35.1839,52904.0
2017-03-17 14:30:00,39.57,39.59,39.57,39.58,24212.0,35.1839,35.2017,35.1839,35.1928,24212.0
2017-03-17 14:35:00,39.57,39.6,39.57,39.59,44964.0,35.1839,35.2106,35.1839,35.2017,44964.0
2017-03-17 14:40:00,39.59,39.6,39.58,39.58,34330.0,35.2017,35.2106,35.1928,35.1928,34330.0
2017-03-17 14:45:00,39.58,39.59,39.57,39.58,42858.0,35.1928,35.2017,35.1839,35.1928,42858.0
2017-03-17 14:50:00,39.59,39.59,39.56,39.57,30206.0,35.2017,35.2017,35.175,35.1839,30206.0
2017-03-17 14:55:00,39.57,39.58,39.56,39.57,32562.0,35.1839,35.1928,35.175,35.1839,32562.0
2017-03-17 15:00:00,39.57,39.6,39.56,39.56,40388.0,35.1839,35.2106,35.175,35.175,40388.0
2017-03-17 15:05:00,39.57,39.57,39.54,39.55,54978.0,35.1839,35.1839,35.1572,35.1661,54978.0
2017-03-17 15:10:00,39.55,39.56,39.51,39.55,58568.0,35.1661,35.175,35.1305,35.1661,58568.0
2017-03-17 15:15:00,39.55,39.55,39.53,39.55,59296.0,35.1661,35.1661,35.1483,35.1661,59296.0
2017-03-17 15:20:00,39.55,39.55,39.53,39.54,34456.0,35.1661,35.1661,35.1483,35.1572,34456.0
2017-03-17 15:25:00,39.54,39.55,39.5,39.51,109184.0,35.1572,35.1661,35.1216,35.1305,109184.0
2017-03-17 15:30:00,39.5,39.52,39.49,39.5,107124.0,35.1216,35.1394,35.1127,35.1216,107124.0
2017-03-17 15:35:00,39.5,39.5,39.46,39.48,78584.0,35.1216,35.1216,35.0861,35.1039,78584.0
2017-03-17 15:40:00,39.48,39.51,39.48,39.5,130546.0,35.1039,35.1305,35.1039,35.1216,130546.0
2017-03-17 15:45:00,39.5,39.52,39.49,39.5,335662.0,35.1216,35.1394,35.1127,35.1216,335662.0
2017-03-17 15:50:00,39.5,39.58,39.5,39.57,310822.0,35.1216,35.1928,35.1216,35.1839,310822.0
2017-03-17 15:55:00,39.57,39.62,39.57,39.6,733172.0,35.1839,35.2283,35.1839,35.2106,733172.0
2017-03-20 09:30:00,39.6,39.61,39.47,39.5,176348.0,35.2106,35.2194,35.095,35.1216,176348.0
2017-03-20 09:35:00,39.51,39.52,39.37,39.42,43332.0,35.1305,35.1394,35.0061,35.0505,43332.0
2017-03-20 09:40:00,39.42,39.44,39.34,39.35,48502.0,35.0505,35.0683,34.9794,34.9883,48502.0
2017-03-20 09:45:00,39.36,39.38,39.23,39.27,59868.0,34.9972,35.0149,34.8816,34.9171,59868.0
2017-03-20 09:50:00,39.26,39.34,39.25,39.32,58690.0,34.9082,34.9794,34.8994,34.9616,58690.0
2017-03-20 09:55:00,39.31,39.34,39.25,39.26,117238.0,34.9527,34.9794,34.8994,34.9082,117238.0
2017-03-20 10:00:00,39.27,39.32,39.26,39.31,66946.0,34.9171,34.9616,34.9082,34.9527,66946.0
2017-03-20 10:05:00,39.31,39.36,39.29,39.35,125844.0,34.9527,34.9972,34.9349,34.9883,125844.0
2017-03-20 10:10:00,39.36,39.37,39.28,39.29,75216.0,34.9972,35.0061,34.926,34.9349,75216.0
2017-03-20 10:15:00,39.29,39.38,39.29,39.37,53078.0,34.9349,35.0149,34.9349,35.0061,53078.0
2017-03-20 10:20:00,39.37,39.38,39.34,39.35,45332.0,35.0061,35.0149,34.9794,34.9883,45332.0
2017-03-20 10:25:00,39.34,39.35,39.3,39.31,62640.0,34.9794,34.9883,34.9438,34.9527,62640.0
2017-03-20 10:30:00,39.31,39.32,39.28,39.31,50970.0,34.9527,34.9616,34.926,34.9527,50970.0
2017-03-20 10:35:00,39.31,39.34,39.3,39.34,39004.0,34.9527,34.9794,34.9438,34.9794,39004.0
2017-03-20 10:40:00,39.34,39.36,39.31,39.31,44450.0,34.9794,34.9972,34.9527,34.9527,44450.0
2017-03-20 10:45:00,39.31,39.32,39.25,39.27,219086.0,34.9527,34.9616,34.8994,34.9171,219086.0
2017-03-20 10:50:00,39.27,39.27,39.21,39.23,41616.0,34.9171,34.9171,34.8638,34.8816,41616.0
2017-03-20 10:55:00,39.24,39.26,39.23,39.24,43240.0,34.8905,34.9082,34.8816,34.8905,43240.0
2017-03-20 11:00:00,39.24,39.29,39.24,39.27,60652.0,34.8905,34.9349,34.8905,34.9171,60652.0
2017-03-20 11:05:00,39.28,39.28,39.24,39.27,30916.0,34.926,34.926,34.8905,34.9171,30916.0
2017-03-20 11:10:00,39.27,39.27,39.21,39.22,31920.0,34.9171,34.9171,34.8638,34.8727,31920.0
2017-03-20 11:15:00,39.23,39.24,39.19,39.21,42588.0,34.8816,34.8905,34.846,34.8638,42588.0
2017-03-20 11:20:00,39.21,39.21,39.16,39.16,43802.0,34.8638,34.8638,34.8193,34.8193,43802.0
2017-03-20 11:25:00,39.17,39.2,39.13,39.13,39026.0,34.8282,34.8549,34.7927,34.7927,39026.0
2017-03-20 11:30:00,39.14,39.17,39.13,39.16,39486.0,34.8015,34.8282,34.7927,34.8193,39486.0
2017-03-20 11:35:00,39.16,39.16,39.12,39.12,47070.0,34.8193,34.8193,34.7838,34.7838,47070.0
2017-03-20 11:40:00,39.12,39.13,39.1,39.1,48850.0,34.7838,34.7927,34.766,34.766,48850.0
2017-03-20 11:45:00,39.11,39.12,39.09,39.1,59632.0,34.7749,34.7838,34.7571,34.766,59632.0
2017-03-20 11:50:00,39.1,39.17,39.09,39.17,269822.0,34.766,34.8282,34.7571,34.8282,269822.0
2017-03-20 11:55:00,39.18,39.19,39.16,39.18,62116.0,34.8371,34.846,34.8193,34.8371,62116.0
2017-03-20 12:00:00,39.18,39.18,39.15,39.16,48264.0,34.8371,34.8371,34.8104,34.8193,48264.0
2017-03-20 12:05:00,39.15,39.16,39.14,39.16,61024.0,34.8104,34.8193,34.8015,34.8193,61024.0
2017-03-20 12:10:00,39.16,39.16,39.15,39.16,32554.0,34.8193,34.8193,34.8104,34.8193,32554.0
2017-03-20 12:15:00,39.16,39.17,39.13,39.16,117594.0,34.8193,34.8282,34.7927,34.8193,117594.0
2017-03-20 12:20:00,39.17,39.21,39.17,39.21,29414.0,34.8282,34.8638,34.8282,34.8638,29414.0
2017-03-20 12:25:00,39.21,39.21,39.17,39.19,46052.0,34.8638,34.8638,34.8282,34.846,46052.0
2017-03-20 12:30:00,39.19,39.19,39.17,39.18,32714.0,34.846,34.846,34.8282,34.8371,32714.0
2017-03-20 12:35:00,39.19,39.19,39.15,39.19,119200.0,34.846,34.846,34.8104,34.846,119200.0
2017-03-20 12:40:00,39.18,39.22,39.18,39.22,20248.0,34.8371,34.8727,34.8371,34.8727,20248.0
2017-03-20 12:45:00,39.22,39.22,39.19,39.19,42328.0,34.8727,34.8727,34.846,34.846,42328.0
2017-03-20 12:50:00,39.18,39.2,39.17,39.17,38316.0,34.8371,34.8549,34.8282,34.8282,38316.0
2017-03-20 12:55:00,39.17,39.2,39.17,39.2,30462.0,34.8282,34.8549,34.8282,34.8549,30462.0
2017-03-20 13:00:00,39.2,39.24,39.2,39.21,48758.0,34.8549,34.8905,34.8549,34.8638,48758.0
2017-03-20 13:05:00,39.21,39.22,39.18,39.18,33698.0,34.8638,34.8727,34.8371,34.8371,33698.0
2017-03-20 13:10:00,39.18,39.19,39.17,39.19,23274.0,34.8371,34.846,34.8282,34.846,23274.0
2017-03-20 13:15:00,39.19,39.19,39.15,39.17,48186.0,34.846,34.846,34.8104,34.8282,48186.0
2017-03-20 13:20:00,39.17,39.18,39.15,39.16,89072.0,34.8282,34.8371,34.8104,34.8193,89072.0
2017-03-20 13:25:00,39.15,39.17,39.12,39.12,52014.0,34.8104,34.8282,34.7838,34.7838,52014.0
2017-03-20 13:30:00,39.12,39.15,39.1,39.13,41838.0,34.7838,34.8104,34.766,34.7927,41838.0
2017-03-20 13:35:00,39.13,39.13,39.05,39.05,31096.0,34.7927,34.7927,34.7215,34.7215,31096.0
2017-03-20 13:40:00,39.05,39.05,39.0,39.02,63196.0,34.7215,34.7215,34.6771,34.6948,63196.0
2017-03-20 13:45:00,39.01,39.02,39.0,39.01,28134.0,34.686,34.6948,34.6771,34.686,28134.0
2017-03-20 13:50:00,39.0,39.04,39.0,39.01,46418.0,34.6771,34.7126,34.6771,34.686,46418.0
2017-03-20 13:55:00,39.01,39.01,38.98,39.01,29534.0,34.686,34.686,34.6593,34.686,29534.0
2017-03-20 14:00:00,39.0,39.05,39.0,39.02,39958.0,34.6771,34.7215,34.6771,34.6948,39958.0
2017-03-20 14:05:00,39.03,39.05,39.03,39.04,24654.0,34.7037,34.7215,34.7037,34.7126,24654.0
2017-03-20 14:10:00,39.05,39.07,39.04,39.06,34588.0,34.7215,34.7393,34.7126,34.7304,34588.0
2017-03-20 14:15:00,39.07,39.08,39.05,39.08,42688.0,34.7393,34.7482,34.7215,34.7482,42688.0
2017-03-20 14:20:00,39.09,39.09,39.01,39.01,39232.0,34.7571,34.7571,34.686,34.686,39232.0
2017-03-20 14:25:00,39.02,39.06,39.02,39.06,68616.0,34.6948,34.7304,34.6948,34.7304,68616.0
2017-03-20 14:30:00,39.06,39.1,39.05,39.1,57082.0,34.7304,34.766,34.7215,34.766,57082.0
2017-03-20 14:35:00,39.1,39.11,38.99,39.02,60614.0,34.766,34.7749,34.6682,34.6948,60614.0
2017-03-20 14:40:00,39.01,39.08,39.01,39.02,58944.0,34.686,34.7482,34.686,34.6948,58944.0
2017-03-20 14:45:00,39.01,39.02,38.99,38.99,39792.0,34.686,34.6948,34.6682,34.6682,39792.0
2017-03-20 14:50:00,39.0,39.01,38.96,38.99,67210.0,34.6771,34.686,34.6415,34.6682,67210.0
2017-03-20 14:55:00,38.99,39.04,38.99,39.02,86226.0,34.6682,34.7126,34.6682,34.6948,86226.0
2017-03-20 15:00:00,39.02,39.04,38.99,38.99,63524.0,34.6948,34.7126,34.6682,34.6682,63524.0
2017-03-20 15:05:00,38.99,39.04,38.99,39.01,36854.0,34.6682,34.7126,34.6682,34.686,36854.0
2017-03-20 15:10:00,39.01,39.04,39.01,39.02,42040.0,34.686,34.7126,34.686,34.6948,42040.0
2017-03-20 15:15:00,39.02,39.06,39.02,39.05,58976.0,34.6948,34.7304,34.6948,34.7215,58976.0
2017-03-20 15:20:00,39.05,39.12,39.04,39.1,86956.0,34.7215,34.7838,34.7126,34.766,86956.0
2017-03-20 15:25:00,39.1,39.13,39.08,39.11,56562.0,34.766,34.7927,34.7482,34.7749,56562.0
2017-03-20 15:30:00,39.1,39.12,39.09,39.11,72352.0,34.766,34.7838,34.7571,34.7749,72352.0
2017-03-20 15:35:00,39.11,39.12,39.07,39.07,50990.0,34.7749,34.7838,34.7393,34.7393,50990.0
2017-03-20 15:40:00,39.07,39.12,39.07,39.11,94202.0,34.7393,34.7838,34.7393,34.7749,94202.0
2017-03-20 15:45:00,39.11,39.18,39.11,39.15,145298.0,34.7749,34.8371,34.7749,34.8104,145298.0
2017-03-20 15:50:00,39.15,39.16,39.13,39.13,170016.0,34.8104,34.8193,34.7927,34.7927,170016.0
2017-03-20 15:55:00,39.13,39.14,39.07,39.1,448948.0,34.7927,34.8015,34.7393,34.766,448948.0
2017-03-21 09:30:00,39.25,39.36,39.2,39.27,155240.0,34.8994,34.9972,34.8549,34.9171,155240.0
2017-03-21 09:35:00,39.27,39.29,39.17,39.19,50752.0,34.9171,34.9349,34.8282,34.846,50752.0
2017-03-21 09:40:00,39.2,39.21,39.1,39.1,127954.0,34.8549,34.8638,34.766,34.766,127954.0
2017-03-21 09:45:00,39.12,39.13,39.07,39.09,57610.0,34.7838,34.7927,34.7393,34.7571,57610.0
2017-03-21 09:50:00,39.09,39.12,39.06,39.07,28558.0,34.7571,34.7838,34.7304,34.7393,28558.0
2017-03-21 09:55:00,39.07,39.13,39.03,39.13,70058.0,34.7393,34.7927,34.7037,34.7927,70058.0
2017-03-21 10:00:00,39.13,39.19,39.08,39.19,116480.0,34.7927,34.846,34.7482,34.846,116480.0
2017-03-21 10:05:00,39.19,39.21,39.17,39.21,92082.0,34.846,34.8638,34.8282,34.8638,92082.0
2017-03-21 10:10:00,39.22,39.23,39.14,39.14,69028.0,34.8727,34.8816,34.8015,34.8015,69028.0
2017-03-21 10:15:00,39.13,39.14,39.1,39.13,80082.0,34.7927,34.8015,34.766,34.7927,80082.0
2017-03-21 10:20:00,39.13,39.16,39.12,39.13,56388.0,34.7927,34.8193,34.7838,34.7927,56388.0
2017-03-21 10:25:00,39.13,39.16,39.08,39.08,162958.0,34.7927,34.8193,34.7482,34.7482,162958.0
2017-03-21 10:30:00,39.07,39.09,39.01,39.07,52236.0,34.7393,34.7571,34.686,34.7393,52236.0
2017-03-21 10:35:00,39.07,39.12,39.07,39.12,47274.0,34.7393,34.7838,34.7393,34.7838,47274.0
2017-03-21 10:40:00,39.12,39.12,39.06,39.06,55844.0,34.7838,34.7838,34.7304,34.7304,55844.0
2017-03-21 10:45:00,39.06,39.07,39.02,39.05,33396.0,34.7304,34.7393,34.6948,34.7215,33396.0
2017-03-21 10:50:00,39.04,39.06,38.91,38.91,53442.0,34.7126,34.7304,34.597,34.597,53442.0
2017-03-21 10:55:00,38.92,38.96,38.89,38.96,75886.0,34.6059,34.6415,34.5793,34.6415,75886.0
2017-03-21 11:00:00,38.96,38.99,38.96,38.99,24754.0,34.6415,34.6682,34.6415,34.6682,24754.0
2017-03-21 11:05:00,38.97,38.99,38.96,38.99,41148.0,34.6504,34.6682,34.6415,34.6682,41148.0
2017-03-21 11:10:00,38.99,39.0,38.94,38.95,48008.0,34.6682,34.6771,34.6237,34.6326,48008.0
2017-03-21 11:15:00,38.95,38.98,38.92,38.95,150046.0,34.6326,34.6593,34.6059,34.6326,150046.0
2017-03-21 11:20:00,38.95,39.03,38.94,39.02,42666.0,34.6326,34.7037,34.6237,34.6948,42666.0
2017-03-21 11:25:00,39.01,39.02,38.95,39.02,116940.0,34.686,34.6948,34.6326,34.6948,116940.0
2017-03-21 11:30:00,39.01,39.03,38.96,38.96,49054.0,34.686,34.7037,34.6415,34.6415,49054.0
2017-03-21 11:35:00,38.97,38.97,38.88,38.89,32186.0,34.6504,34.6504,34.5704,34.5793,32186.0
2017-03-21 11:40:00,38.88,38.9,38.84,38.85,126652.0,34.5704,34.5881,34.5348,34.5437,126652.0
2017-03-21 11:45:00,38.85,38.94,38.84,38.93,125120.0,34.5437,34.6237,34.5348,34.6148,125120.0
2017-03-21 11:50:00,38.93,38.99,38.92,38.98,29402.0,34.6148,34.6682,34.6059,34.6593,29402.0
2017-03-21 11:55:00,38.97,38.99,38.95,38.99,33524.0,34.6504,34.6682,34.6326,34.6682,33524.0
2017-03-21 12:00:00,38.99,39.04,38.97,39.04,28078.0,34.6682,34.7126,34.6504,34.7126,28078.0
2017-03-21 12:05:00,39.04,39.07,39.01,39.03,41864.0,34.7126,34.7393,34.686,34.7037,41864.0
2017-03-21 12:10:00,39.03,39.03,38.99,39.01,24890.0,34.7037,34.7037,34.6682,34.686,24890.0
2017-03-21 12:15:00,39.02,39.05,39.02,39.04,28334.0,34.6948,34.7215,34.6948,34.7126,28334.0
2017-03-21 12:20:00,39.04,39.08,39.03,39.06,25186.0,34.7126,34.7482,34.7037,34.7304,25186.0
2017-03-21 12:25:00,39.06,39.06,39.0,39.04,20986.0,34.7304,34.7304,34.6771,34.7126,20986.0
2017-03-21 12:30:00,39.04,39.08,39.04,39.06,17840.0,34.7126,34.7482,34.7126,34.7304,17840.0
2017-03-21 12:35:00,39.06,39.06,39.01,39.02,16718.0,34.7304,34.7304,34.686,34.6948,16718.0
2017-03-21 12:40:00,39.02,39.06,39.01,39.05,24066.0,34.6948,34.7304,34.686,34.7215,24066.0
2017-03-21 12:45:00,39.04,39.04,38.99,39.01,75568.0,34.7126,34.7126,34.6682,34.686,75568.0
2017-03-21 12:50:00,39.01,39.02,38.99,39.02,33934.0,34.686,34.6948,34.6682,34.6948,33934.0
2017-03-21 12:55:00,39.02,39.04,38.99,39.0,49126.0,34.6948,34.7126,34.6682,34.6771,49126.0
2017-03-21 13:00:00,39.0,39.04,38.99,39.04,45986.0,34.6771,34.7126,34.6682,34.7126,45986.0
2017-03-21 13:05:00,39.04,39.04,39.01,39.02,24834.0,34.7126,34.7126,34.686,34.6948,24834.0
2017-03-21 13:10:00,39.02,39.04,38.96,38.97,37360.0,34.6948,34.7126,34.6415,34.6504,37360.0
2017-03-21 13:15:00,38.97,39.03,38.96,39.02,24584.0,34.6504,34.7037,34.6415,34.6948,24584.0
2017-03-21 13:20:00,39.02,39.04,38.97,38.99,35236.0,34.6948,34.7126,34.6504,34.6682,35236.0
2017-03-21 13:25:00,38.99,39.02,38.97,39.02,23100.0,34.6682,34.6948,34.6504,34.6948,23100.0
2017-03-21 13:30:00,39.02,39.04,39.01,39.02,33540.0,34.6948,34.7126,34.686,34.6948,33540.0
2017-03-21 13:35:00,39.01,39.01,38.97,38.99,16454.0,34.686,34.686,34.6504,34.6682,16454.0
2017-03-21 13:40:00,38.98,39.01,38.95,38.95,24198.0,34.6593,34.686,34.6326,34.6326,24198.0
2017-03-21 13:45:00,38.97,38.98,38.94,38.96,37776.0,34.6504,34.6593,34.6237,34.6415,37776.0
2017-03-21 13:50:00,38.96,38.96,38.89,38.91,26092.0,34.6415,34.6415,34.5793,34.597,26092.0
2017-03-21 13:55:00,38.9,38.93,38.9,38.91,12674.0,34.5881,34.6148,34.5881,34.597,12674.0
2017-03-21 14:00:00,38.91,38.97,38.91,38.94,25680.0,34.597,34.6504,34.597,34.6237,25680.0
2017-03-21 14:05:00,38.93,39.0,38.93,39.0,24714.0,34.6148,34.6771,34.6148,34.6771,24714.0
2017-03-21 14:10:00,38.99,39.04,38.99,39.03,220418.0,34.6682,34.7126,34.6682,34.7037,220418.0
2017-03-21 14:15:00,39.03,39.1,39.02,39.09,27966.0,34.7037,34.766,34.6948,34.7571,27966.0
2017-03-21 14:20:00,39.09,39.11,39.07,39.09,37480.0,34.7571,34.7749,34.7393,34.7571,37480.0
2017-03-21 14:25:00,39.08,39.09,39.06,39.07,23764.0,34.7482,34.7571,34.7304,34.7393,23764.0
2017-03-21 14:30:00,39.08,39.16,39.07,39.15,41312.0,34.7482,34.8193,34.7393,34.8104,41312.0
2017-03-21 14:35:00,39.13,39.16,39.11,39.16,46688.0,34.7927,34.8193,34.7749,34.8193,46688.0
2017-03-21 14:40:00,39.15,39.17,39.13,39.15,37880.0,34.8104,34.8282,34.7927,34.8104,37880.0
2017-03-21 14:45:00,39.15,39.15,39.1,39.15,67342.0,34.8104,34.8104,34.766,34.8104,67342.0
2017-03-21 14:50:00,39.15,39.16,39.11,39.13,34376.0,34.8104,34.8193,34.7749,34.7927,34376.0
2017-03-21 14:55:00,39.15,39.17,39.13,39.15,41760.0,34.8104,34.8282,34.7927,34.8104,41760.0
2017-03-21 15:00:00,39.15,39.16,39.13,39.13,36296.0,34.8104,34.8193,34.7927,34.7927,36296.0
2017-03-21 15:05:00,39.13,39.18,39.13,39.13,28274.0,34.7927,34.8371,34.7927,34.7927,28274.0
2017-03-21 15:10:00,39.13,39.17,39.12,39.12,50310.0,34.7927,34.8282,34.7838,34.7838,50310.0
2017-03-21 15:15:00,39.12,39.13,39.09,39.12,50002.0,34.7838,34.7927,34.7571,34.7838,50002.0
2017-03-21 15:20:00,39.11,39.11,39.09,39.1,43734.0,34.7749,34.7749,34.7571,34.766,43734.0
2017-03-21 15:25:00,39.1,39.15,39.1,39.14,54522.0,34.766,34.8104,34.766,34.8015,54522.0
2017-03-21 15:30:00,39.13,39.15,39.1,39.1,64878.0,34.7927,34.8104,34.766,34.766,64878.0
2017-03-21 15:35:00,39.09,39.12,39.07,39.07,109182.0,34.7571,34.7838,34.7393,34.7393,109182.0
2017-03-21 15:40:00,39.07,39.08,39.0,39.01,100046.0,34.7393,34.7482,34.6771,34.686,100046.0
2017-03-21 15:45:00,39.01,39.04,39.0,39.02,130942.0,34.686,34.7126,34.6771,34.6948,130942.0
2017-03-21 15:50:00,39.02,39.04,39.0,39.03,108066.0,34.6948,34.7126,34.6771,34.7037,108066.0
2017-03-21 15:55:00,39.03,39.07,39.01,39.06,294212.0,34.7037,34.7393,34.686,34.7304,294212.0
2017-03-22 09:30:00,39.02,39.08,38.9,39.08,148326.0,34.6948,34.7482,34.5881,34.7482,148326.0
2017-03-22 09:35:00,39.08,39.16,38.99,39.02,60796.0,34.7482,34.8193,34.6682,34.6948,60796.0
2017-03-22 09:40:00,39.04,39.07,38.99,39.03,55710.0,34.7126,34.7393,34.6682,34.7037,55710.0
2017-03-22 09:45:00,39.03,39.08,38.98,38.99,56752.0,34.7037,34.7482,34.6593,34.6682,56752.0
2017-03-22 09:50:00,38.99,38.99,38.88,38.94,35220.0,34.6682,34.6682,34.5704,34.6237,35220.0
2017-03-22 09:55:00,38.93,38.95,38.89,38.93,37848.0,34.6148,34.6326,34.5793,34.6148,37848.0
2017-03-22 10:00:00,38.94,38.95,38.88,38.88,39432.0,34.6237,34.6326,34.5704,34.5704,39432.0
2017-03-22 10:05:00,38.88,38.91,38.86,38.87,58028.0,34.5704,34.597,34.5526,34.5615,58028.0
2017-03-22 10:10:00,38.87,38.92,38.85,38.88,64880.0,34.5615,34.6059,34.5437,34.5704,64880.0
2017-03-22 10:15:00,38.88,38.91,38.87,38.88,32630.0,34.5704,34.597,34.5615,34.5704,32630.0
2017-03-22 10:20:00,38.87,38.91,38.85,38.87,32862.0,34.5615,34.597,34.5437,34.5615,32862.0
2017-03-22 10:25:00,38.87,38.9,38.85,38.9,26078.0,34.5615,34.5881,34.5437,34.5881,26078.0
2017-03-22 10:30:00,38.91,38.92,38.85,38.9,53874.0,34.597,34.6059,34.5437,34.5881,53874.0
2017-03-22 10:35:00,38.9,39.06,38.9,39.04,55732.0,34.5881,34.7304,34.5881,34.7126,55732.0
2017-03-22 10:40:00,39.02,39.06,39.0,39.01,45838.0,34.6948,34.7304,34.6771,34.686,45838.0
2017-03-22 10:45:00,39.0,39.03,38.96,38.96,37556.0,34.6771,34.7037,34.6415,34.6415,37556.0
2017-03-22 10:50:00,38.95,38.97,38.92,38.92,42334.0,34.6326,34.6504,34.6059,34.6059,42334.0
2017-03-22 10:55:00,38.92,39.04,38.92,39.02,42528.0,34.6059,34.7126,34.6059,34.6948,42528.0
2017-03-22 11:00:00,39.02,39.02,38.97,38.98,29690.0,34.6948,34.6948,34.6504,34.6593,29690.0
2017-03-22 11:05:00,38.98,39.01,38.96,38.99,39088.0,34.6593,34.686,34.6415,34.6682,39088.0
2017-03-22 11:10:00,38.99,38.99,38.95,38.96,64268.0,34.6682,34.6682,34.6326,34.6415,64268.0
2017-03-22 11:15:00,38.97,39.07,38.97,39.07,75590.0,34.6504,34.7393,34.6504,34.7393,75590.0
2017-03-22 11:20:00,39.05,39.13,39.05,39.13,18456.0,34.7215,34.7927,34.7215,34.7927,18456.0
2017-03-22 11:25:00,39.13,39.13,39.05,39.07,28136.0,34.7927,34.7927,34.7215,34.7393,28136.0
2017-03-22 11:30:00,39.09,39.09,39.06,39.06,26304.0,34.7571,34.7571,34.7304,34.7304,26304.0
2017-03-22 11:35:00,39.06,39.17,39.06,39.17,39638.0,34.7304,34.8282,34.7304,34.8282,39638.0
2017-03-22 11:40:00,39.17,39.2,39.17,39.17,74864.0,34.8282,34.8549,34.8282,34.8282,74864.0
2017-03-22 11:45:00,39.17,39.18,39.12,39.13,26528.0,34.8282,34.8371,34.7838,34.7927,26528.0
2017-03-22 11:50:00,39.13,39.15,39.08,39.09,36512.0,34.7927,34.8104,34.7482,34.7571,36512.0
2017-03-22 11:55:00,39.09,39.14,39.09,39.12,41724.0,34.7571,34.8015,34.7571,34.7838,41724.0
2017-03-22 12:00:00,39.12,39.15,39.1,39.15,29390.0,34.7838,34.8104,34.766,34.8104,29390.0
2017-03-22 12:05:00,39.15,39.17,39.14,39.17,46550.0,34.8104,34.8282,34.8015,34.8282,46550.0
2017-03-22 12:10:00,39.17,39.19,39.13,39.13,55142.0,34.8282,34.846,34.7927,34.7927,55142.0
2017-03-22 12:15:00,39.12,39.13,39.1,39.13,29464.0,34.7838,34.7927,34.766,34.7927,29464.0
2017-03-22 12:20:00,39.12,39.16,39.12,39.15,46856.0,34.7838,34.8193,34.7838,34.8104,46856.0
2017-03-22 12:25:00,39.15,39.16,39.13,39.14,24394.0,34.8104,34.8193,34.7927,34.8015,24394.0
2017-03-22 12:30:00,39.14,39.18,39.13,39.17,15736.0,34.8015,34.8371,34.7927,34.8282,15736.0
2017-03-22 12:35:00,39.17,39.21,39.16,39.19,50322.0,34.8282,34.8638,34.8193,34.846,50322.0
2017-03-22 12:40:00,39.19,39.19,39.18,39.18,29570.0,34.846,34.846,34.8371,34.8371,29570.0
2017-03-22 12:45:00,39.19,39.19,39.18,39.19,60572.0,34.846,34.846,34.8371,34.846,60572.0
2017-03-22 12:50:00,39.19,39.2,39.18,39.18,46626.0,34.846,34.8549,34.8371,34.8371,46626.0
2017-03-22 12:55:00,39.19,39.22,39.18,39.21,47228.0,34.846,34.8727,34.8371,34.8638,47228.0
2017-03-22 13:00:00,39.21,39.23,39.16,39.17,58852.0,34.8638,34.8816,34.8193,34.8282,58852.0
2017-03-22 13:05:00,39.18,39.21,39.17,39.2,36376.0,34.8371,34.8638,34.8282,34.8549,36376.0
2017-03-22 13:10:00,39.2,39.23,39.2,39.2,57876.0,34.8549,34.8816,34.8549,34.8549,57876.0
2017-03-22 13:15:00,39.19,39.26,39.19,39.26,40216.0,34.846,34.9082,34.846,34.9082,40216.0
2017-03-22 13:20:00,39.25,39.28,39.24,39.26,56362.0,34.8994,34.926,34.8905,34.9082,56362.0
2017-03-22 13:25:00,39.26,39.27,39.2,39.21,84188.0,34.9082,34.9171,34.8549,34.8638,84188.0
2017-03-22 13:30:00,39.21,39.26,39.2,39.24,99122.0,34.8638,34.9082,34.8549,34.8905,99122.0
2017-03-22 13:35:00,39.25,39.26,39.23,39.24,33756.0,34.8994,34.9082,34.8816,34.8905,33756.0
2017-03-22 13:40:00,39.24,39.24,39.19,39.19,44510.0,34.8905,34.8905,34.846,34.846,44510.0
2017-03-22 13:45:00,39.19,39.21,39.18,39.19,35100.0,34.846,34.8638,34.8371,34.846,35100.0
2017-03-22 13:50:00,39.19,39.22,39.18,39.21,27970.0,34.846,34.8727,34.8371,34.8638,27970.0
2017-03-22 13:55:00,39.21,39.21,39.17,39.18,39634.0,34.8638,34.8638,34.8282,34.8371,39634.0
2017-03-22 14:00:00,39.17,39.22,39.17,39.22,52484.0,34.8282,34.8727,34.8282,34.8727,52484.0
2017-03-22 14:05:00,39.21,39.23,39.21,39.21,25350.0,34.8638,34.8816,34.8638,34.8638,25350.0
2017-03-22 14:10:00,39.2,39.24,39.2,39.23,30582.0,34.8549,34.8905,34.8549,34.8816,30582.0
2017-03-22 14:15:00,39.23,39.23,39.19,39.21,25798.0,34.8816,34.8816,34.846,34.8638,25798.0
2017-03-22 14:20:00,39.21,39.22,39.2,39.21,25506.0,34.8638,34.8727,34.8549,34.8638,25506.0
2017-03-22 14:25:00,39.2,39.21,39.17,39.19,27884.0,34.8549,34.8638,34.8282,34.846,27884.0
2017-03-22 14:30:00,39.2,39.22,39.19,39.21,23130.0,34.8549,34.8727,34.846,34.8638,23130.0
2017-03-22 14:35:00,39.21,39.25,39.21,39.24,47472.0,34.8638,34.8994,34.8638,34.8905,47472.0
2017-03-22 14:40:00,39.24,39.24,39.23,39.24,37306.0,34.8905,34.8905,34.8816,34.8905,37306.0
2017-03-22 14:45:00,39.24,39.24,39.21,39.24,36616.0,34.8905,34.8905,34.8638,34.8905,36616.0
2017-03-22 14:50:00,39.24,39.27,39.23,39.24,33252.0,34.8905,34.9171,34.8816,34.8905,33252.0
2017-03-22 14:55:00,39.24,39.24,39.21,39.24,30586.0,34.8905,34.8905,34.8638,34.8905,30586.0
2017-03-22 15:00:00,39.24,39.24,39.22,39.23,56652.0,34.8905,34.8905,34.8727,34.8816,56652.0
2017-03-22 15:05:00,39.22,39.25,39.22,39.24,60816.0,34.8727,34.8994,34.8727,34.8905,60816.0
2017-03-22 15:10:00,39.23,39.26,39.23,39.24,57274.0,34.8816,34.9082,34.8816,34.8905,57274.0
2017-03-22 15:15:00,39.24,39.27,39.23,39.27,43786.0,34.8905,34.9171,34.8816,34.9171,43786.0
2017-03-22 15:20:00,39.27,39.36,39.27,39.36,57216.0,34.9171,34.9972,34.9171,34.9972,57216.0
2017-03-22 15:25:00,39.36,39.37,39.31,39.32,76572.0,34.9972,35.0061,34.9527,34.9616,76572.0
2017-03-22 15:30:00,39.33,39.33,39.3,39.31,83240.0,34.9705,34.9705,34.9438,34.9527,83240.0
2017-03-22 15:35:00,39.31,39.33,39.29,39.3,80522.0,34.9527,34.9705,34.9349,34.9438,80522.0
2017-03-22 15:40:00,39.3,39.34,39.29,39.3,82156.0,34.9438,34.9794,34.9349,34.9438,82156.0
2017-03-22 15:45:00,39.3,39.32,39.29,39.3,111772.0,34.9438,34.9616,34.9349,34.9438,111772.0
2017-03-22 15:50:00,39.3,39.34,39.29,39.33,180926.0,34.9438,34.9794,34.9349,34.9705,180926.0
2017-03-22 15:55:00,39.32,39.35,39.31,39.31,259566.0,34.9616,34.9883,34.9527,34.9527,259566.0
2017-03-23 09:30:00,39.37,39.38,39.16,39.29,208916.0,35.0061,35.0149,34.8193,34.9349,208916.0
2017-03-23 09:35:00,39.29,39.39,39.27,39.28,42778.0,34.9349,35.0238,34.9171,34.926,42778.0
2017-03-23 09:40:00,39.28,39.36,39.28,39.29,53606.0,34.926,34.9972,34.926,34.9349,53606.0
2017-03-23 09:45:00,39.31,39.41,39.3,39.35,60710.0,34.9527,35.0416,34.9438,34.9883,60710.0
2017-03-23 09:50:00,39.35,39.37,39.3,39.32,74324.0,34.9883,35.0061,34.9438,34.9616,74324.0
2017-03-23 09:55:00,39.32,39.34,39.3,39.31,52568.0,34.9616,34.9794,34.9438,34.9527,52568.0
2017-03-23 10:00:00,39.31,39.33,39.28,39.29,68104.0,34.9527,34.9705,34.926,34.9349,68104.0
2017-03-23 10:05:00,39.29,39.31,39.27,39.29,105602.0,34.9349,34.9527,34.9171,34.9349,105602.0
2017-03-23 10:10:00,39.27,39.27,39.21,39.24,50746.0,34.9171,34.9171,34.8638,34.8905,50746.0
2017-03-23 10:15:00,39.23,39.23,39.16,39.19,50204.0,34.8816,34.8816,34.8193,34.846,50204.0
2017-03-23 10:20:00,39.19,39.22,39.18,39.22,54736.0,34.846,34.8727,34.8371,34.8727,54736.0
2017-03-23 10:25:00,39.21,39.21,39.15,39.17,49580.0,34.8638,34.8638,34.8104,34.8282,49580.0
2017-03-23 10:30:00,39.17,39.22,39.16,39.2,48510.0,34.8282,34.8727,34.8193,34.8549,48510.0
2017-03-23 10:35:00,39.2,39.24,39.2,39.24,47202.0,34.8549,34.8905,34.8549,34.8905,47202.0
2017-03-23 10:40:00,39.24,39.3,39.23,39.24,38182.0,34.8905,34.9438,34.8816,34.8905,38182.0
2017-03-23 10:45:00,39.24,39.26,39.22,39.23,50120.0,34.8905,34.9082,34.8727,34.8816,50120.0
2017-03-23 10:50:00,39.23,39.35,39.23,39.35,40060.0,34.8816,34.9883,34.8816,34.9883,40060.0
2017-03-23 10:55:00,39.34,39.4,39.33,39.39,50360.0,34.9794,35.0327,34.9705,35.0238,50360.0
2017-03-23 11:00:00,39.38,39.41,39.36,39.4,56784.0,35.0149,35.0416,34.9972,35.0327,56784.0
2017-03-23 11:05:00,39.4,39.43,39.38,39.42,47380.0,35.0327,35.0594,35.0149,35.0505,47380.0
2017-03-23 11:10:00,39.42,39.46,39.42,39.46,46114.0,35.0505,35.0861,35.0505,35.0861,46114.0
2017-03-23 11:15:00,39.46,39.48,39.43,39.43,37844.0,35.0861,35.1039,35.0594,35.0594,37844.0
2017-03-23 11:20:00,39.43,39.47,39.42,39.45,38632.0,35.0594,35.095,35.0505,35.0772,38632.0
2017-03-23 11:25:00,39.44,39.5,39.44,39.49,81332.0,35.0683,35.1216,35.0683,35.1127,81332.0
2017-03-23 11:30:00,39.49,39.52,39.49,39.49,58846.0,35.1127,35.1394,35.1127,35.1127,58846.0
2017-03-23 11:35:00,39.49,39.54,39.48,39.54,34336.0,35.1127,35.1572,35.1039,35.1572,34336.0
2017-03-23 11:40:00,39.53,39.54,39.46,39.47,81198.0,35.1483,35.1572,35.0861,35.095,81198.0
2017-03-23 11:45:00,39.47,39.52,39.47,39.51,64840.0,35.095,35.1394,35.095,35.1305,64840.0
2017-03-23 11:50:00,39.51,39.52,39.48,39.49,38248.0,35.1305,35.1394,35.1039,35.1127,38248.0
2017-03-23 11:55:00,39.5,39.52,39.5,39.5,30030.0,35.1216,35.1394,35.1216,35.1216,30030.0
2017-03-23 12:00:00,39.5,39.52,39.48,39.49,45784.0,35.1216,35.1394,35.1039,35.1127,45784.0
2017-03-23 12:05:00,39.49,39.52,39.48,39.49,49076.0,35.1127,35.1394,35.1039,35.1127,49076.0
2017-03-23 12:10:00,39.49,39.49,39.47,39.49,39422.0,35.1127,35.1127,35.095,35.1127,39422.0
2017-03-23 12:15:00,39.49,39.52,39.48,39.48,42886.0,35.1127,35.1394,35.1039,35.1039,42886.0
2017-03-23 12:20:00,39.49,39.52,39.48,39.51,30518.0,35.1127,35.1394,35.1039,35.1305,30518.0
2017-03-23 12:25:00,39.52,39.52,39.49,39.49,32686.0,35.1394,35.1394,35.1127,35.1127,32686.0
2017-03-23 12:30:00,39.49,39.51,39.48,39.51,39926.0,35.1127,35.1305,35.1039,35.1305,39926.0
2017-03-23 12:35:00,39.51,39.54,39.49,39.49,50238.0,35.1305,35.1572,35.1127,35.1127,50238.0
2017-03-23 12:40:00,39.49,39.52,39.48,39.52,51318.0,35.1127,35.1394,35.1039,35.1394,51318.0
2017-03-23 12:45:00,39.52,39.53,39.47,39.49,38610.0,35.1394,35.1483,35.095,35.1127,38610.0
2017-03-23 12:50:00,39.49,39.52,39.49,39.51,33530.0,35.1127,35.1394,35.1127,35.1305,33530.0
2017-03-23 12:55:00,39.5,39.52,39.49,39.51,69570.0,35.1216,35.1394,35.1127,35.1305,69570.0
2017-03-23 13:00:00,39.52,39.54,39.45,39.45,94242.0,35.1394,35.1572,35.0772,35.0772,94242.0
2017-03-23 13:05:00,39.45,39.48,39.42,39.42,54554.0,35.0772,35.1039,35.0505,35.0505,54554.0
2017-03-23 13:10:00,39.41,39.45,39.4,39.42,49880.0,35.0416,35.0772,35.0327,35.0505,49880.0
2017-03-23 13:15:00,39.42,39.44,39.39,39.43,53582.0,35.0505,35.0683,35.0238,35.0594,53582.0
2017-03-23 13:20:00,39.43,39.44,39.41,39.42,65408.0,35.0594,35.0683,35.0416,35.0505,65408.0
2017-03-23 13:25:00,39.42,39.42,39.34,39.35,53298.0,35.0505,35.0505,34.9794,34.9883,53298.0
2017-03-23 13:30:00,39.35,39.39,39.35,39.38,32512.0,34.9883,35.0238,34.9883,35.0149,32512.0
2017-03-23 13:35:00,39.4,39.41,39.35,39.35,29848.0,35.0327,35.0416,34.9883,34.9883,29848.0
2017-03-23 13:40:00,39.35,39.4,39.34,39.38,28026.0,34.9883,35.0327,34.9794,35.0149,28026.0
2017-03-23 13:45:00,39.38,39.4,39.37,39.39,24566.0,35.0149,35.0327,35.0061,35.0238,24566.0
2017-03-23 13:50:00,39.4,39.43,39.39,39.41,55446.0,35.0327,35.0594,35.0238,35.0416,55446.0
2017-03-23 13:55:00,39.41,39.41,39.38,39.38,19386.0,35.0416,35.0416,35.0149,35.0149,19386.0
2017-03-23 14:00:00,39.38,39.4,39.36,39.4,29122.0,35.0149,35.0327,34.9972,35.0327,29122.0
2017-03-23 14:05:00,39.4,39.43,39.38,39.42,45566.0,35.0327,35.0594,35.0149,35.0505,45566.0
2017-03-23 14:10:00,39.41,39.42,39.4,39.41,33010.0,35.0416,35.0505,35.0327,35.0416,33010.0
2017-03-23 14:15:00,39.41,39.41,39.38,39.4,49632.0,35.0416,35.0416,35.0149,35.0327,49632.0
2017-03-23 14:20:00,39.41,39.41,39.38,39.4,41834.0,35.0416,35.0416,35.0149,35.0327,41834.0
2017-03-23 14:25:00,39.41,39.42,39.39,39.41,52506.0,35.0416,35.0505,35.0238,35.0416,52506.0
2017-03-23 14:30:00,39.4,39.42,39.4,39.4,44378.0,35.0327,35.0505,35.0327,35.0327,44378.0
2017-03-23 14:35:00,39.4,39.4,39.36,39.39,52788.0,35.0327,35.0327,34.9972,35.0238,52788.0
2017-03-23 14:40:00,39.39,39.4,39.37,39.38,47836.0,35.0238,35.0327,35.0061,35.0149,47836.0
2017-03-23 14:45:00,39.38,39.4,39.37,39.38,40748.0,35.0149,35.0327,35.0061,35.0149,40748.0
2017-03-23 14:50:00,39.38,39.38,39.37,39.37,36938.0,35.0149,35.0149,35.0061,35.0061,36938.0
2017-03-23 14:55:00,39.37,39.39,39.37,39.38,70716.0,35.0061,35.0238,35.0061,35.0149,70716.0
2017-03-23 15:00:00,39.38,39.38,39.31,39.32,73882.0,35.0149,35.0149,34.9527,34.9616,73882.0
2017-03-23 15:05:00,39.32,39.34,39.32,39.32,44738.0,34.9616,34.9794,34.9616,34.9616,44738.0
2017-03-23 15:10:00,39.32,39.32,39.27,39.27,61416.0,34.9616,34.9616,34.9171,34.9171,61416.0
2017-03-23 15:15:00,39.27,39.28,39.23,39.25,67666.0,34.9171,34.926,34.8816,34.8994,67666.0
2017-03-23 15:20:00,39.26,39.3,39.25,39.27,59002.0,34.9082,34.9438,34.8994,34.9171,59002.0
2017-03-23 15:25:00,39.26,39.27,39.22,39.23,57960.0,34.9082,34.9171,34.8727,34.8816,57960.0
2017-03-23 15:30:00,39.23,39.24,39.17,39.19,83844.0,34.8816,34.8905,34.8282,34.846,83844.0
2017-03-23 15:35:00,39.19,39.24,39.19,39.21,88850.0,34.846,34.8905,34.846,34.8638,88850.0
2017-03-23 15:40:00,39.21,39.24,39.17,39.19,78256.0,34.8638,34.8905,34.8282,34.846,78256.0
2017-03-23 15:45:00,39.19,39.22,39.18,39.2,130488.0,34.846,34.8727,34.8371,34.8549,130488.0
2017-03-23 15:50:00,39.2,39.2,39.14,39.18,129478.0,34.8549,34.8549,34.8015,34.8371,129478.0
2017-03-23 15:55:00,39.18,39.24,39.16,39.22,211482.0,34.8371,34.8905,34.8193,34.8727,211482.0
2017-03-24 09:30:00,39.13,39.2,38.96,38.99,87668.0,34.7927,34.8549,34.6415,34.6682,87668.0
2017-03-24 09:35:00,38.99,39.15,38.96,39.1,104388.0,34.6682,34.8104,34.6415,34.766,104388.0
2017-03-24 09:40:00,39.13,39.18,39.09,39.16,30834.0,34.7927,34.8371,34.7571,34.8193,30834.0
2017-03-24 09:45:00,39.17,39.23,39.13,39.23,38024.0,34.8282,34.8816,34.7927,34.8816,38024.0
2017-03-24 09:50:00,39.23,39.28,39.23,39.27,31286.0,34.8816,34.926,34.8816,34.9171,31286.0
2017-03-24 09:55:00,39.27,39.27,39.23,39.27,66080.0,34.9171,34.9171,34.8816,34.9171,66080.0
2017-03-24 10:00:00,39.27,39.29,39.24,39.25,38234.0,34.9171,34.9349,34.8905,34.8994,38234.0
2017-03-24 10:05:00,39.25,39.27,39.24,39.26,22060.0,34.8994,34.9171,34.8905,34.9082,22060.0
2017-03-24 10:10:00,39.26,39.27,39.22,39.26,42242.0,34.9082,34.9171,34.8727,34.9082,42242.0
2017-03-24 10:15:00,39.27,39.27,39.24,39.25,29052.0,34.9171,34.9171,34.8905,34.8994,29052.0
2017-03-24 10:20:00,39.25,39.26,39.21,39.22,26278.0,34.8994,34.9082,34.8638,34.8727,26278.0
2017-03-24 10:25:00,39.22,39.26,39.22,39.23,28818.0,34.8727,34.9082,34.8727,34.8816,28818.0
2017-03-24 10:30:00,39.24,39.27,39.22,39.23,35650.0,34.8905,34.9171,34.8727,34.8816,35650.0
2017-03-24 10:35:00,39.24,39.27,39.24,39.24,24106.0,34.8905,34.9171,34.8905,34.8905,24106.0
2017-03-24 10:40:00,39.26,39.26,39.23,39.25,78012.0,34.9082,34.9082,34.8816,34.8994,78012.0
2017-03-24 10:45:00,39.24,39.26,39.23,39.24,39634.0,34.8905,34.9082,34.8816,34.8905,39634.0
2017-03-24 10:50:00,39.24,39.27,39.24,39.24,53576.0,34.8905,34.9171,34.8905,34.8905,53576.0
2017-03-24 10:55:00,39.24,39.25,39.23,39.25,39082.0,34.8905,34.8994,34.8816,34.8994,39082.0
2017-03-24 11:00:00,39.25,39.27,39.23,39.25,48818.0,34.8994,34.9171,34.8816,34.8994,48818.0
2017-03-24 11:05:00,39.25,39.26,39.24,39.26,44474.0,34.8994,34.9082,34.8905,34.9082,44474.0
2017-03-24 11:10:00,39.26,39.26,39.23,39.25,49022.0,34.9082,34.9082,34.8816,34.8994,49022.0
2017-03-24 11:15:00,39.25,39.25,39.23,39.23,43192.0,34.8994,34.8994,34.8816,34.8816,43192.0
2017-03-24 11:20:00,39.24,39.24,39.21,39.21,65980.0,34.8905,34.8905,34.8638,34.8638,65980.0
2017-03-24 11:25:00,39.21,39.25,39.21,39.24,38264.0,34.8638,34.8994,34.8638,34.8905,38264.0
2017-03-24 11:30:00,39.24,39.27,39.24,39.27,114922.0,34.8905,34.9171,34.8905,34.9171,114922.0
2017-03-24 11:35:00,39.27,39.27,39.23,39.24,49056.0,34.9171,34.9171,34.8816,34.8905,49056.0
2017-03-24 11:40:00,39.24,39.27,39.24,39.26,17134.0,34.8905,34.9171,34.8905,34.9082,17134.0
2017-03-24 11:45:00,39.26,39.27,39.26,39.26,30858.0,34.9082,34.9171,34.9082,34.9082,30858.0
2017-03-24 11:50:00,39.26,39.27,39.26,39.27,21386.0,34.9082,34.9171,34.9082,34.9171,21386.0
2017-03-24 11:55:00,39.27,39.27,39.26,39.27,50076.0,34.9171,34.9171,34.9082,34.9171,50076.0
2017-03-24 12:00:00,39.27,39.27,39.26,39.27,63996.0,34.9171,34.9171,34.9082,34.9171,63996.0
2017-03-24 12:05:00,39.27,39.27,39.26,39.27,82754.0,34.9171,34.9171,34.9082,34.9171,82754.0
2017-03-24 12:10:00,39.27,39.27,39.18,39.21,169950.0,34.9171,34.9171,34.8371,34.8638,169950.0
2017-03-24 12:15:00,39.21,39.23,39.19,39.19,23582.0,34.8638,34.8816,34.846,34.846,23582.0
2017-03-24 12:20:00,39.19,39.2,39.17,39.18,29960.0,34.846,34.8549,34.8282,34.8371,29960.0
2017-03-24 12:25:00,39.18,39.21,39.15,39.2,36780.0,34.8371,34.8638,34.8104,34.8549,36780.0
2017-03-24 12:30:00,39.21,39.24,39.18,39.19,39636.0,34.8638,34.8905,34.8371,34.846,39636.0
2017-03-24 12:35:00,39.19,39.22,39.19,39.22,21662.0,34.846,34.8727,34.846,34.8727,21662.0
2017-03-24 12:40:00,39.22,39.23,39.2,39.2,23422.0,34.8727,34.8816,34.8549,34.8549,23422.0
2017-03-24 12:45:00,39.2,39.21,39.18,39.2,25974.0,34.8549,34.8638,34.8371,34.8549,25974.0
2017-03-24 12:50:00,39.2,39.21,39.15,39.18,52280.0,34.8549,34.8638,34.8104,34.8371,52280.0
2017-03-24 12:55:00,39.19,39.19,39.16,39.19,17028.0,34.846,34.846,34.8193,34.846,17028.0
2017-03-24 13:00:00,39.19,39.2,39.17,39.18,13536.0,34.846,34.8549,34.8282,34.8371,13536.0
2017-03-24 13:05:00,39.18,39.18,39.15,39.17,24974.0,34.8371,34.8371,34.8104,34.8282,24974.0
2017-03-24 13:10:00,39.18,39.21,39.17,39.2,19070.0,34.8371,34.8638,34.8282,34.8549,19070.0
2017-03-24 13:15:00,39.2,39.21,39.2,39.2,17202.0,34.8549,34.8638,34.8549,34.8549,17202.0
2017-03-24 13:20:00,39.21,39.21,39.2,39.21,30284.0,34.8638,34.8638,34.8549,34.8638,30284.0
2017-03-24 13:25:00,39.21,39.24,39.2,39.24,56620.0,34.8638,34.8905,34.8549,34.8905,56620.0
2017-03-24 13:30:00,39.24,39.3,39.24,39.3,33684.0,34.8905,34.9438,34.8905,34.9438,33684.0
2017-03-24 13:35:00,39.3,39.31,39.29,39.29,27748.0,34.9438,34.9527,34.9349,34.9349,27748.0
2017-03-24 13:40:00,39.29,39.3,39.27,39.3,35384.0,34.9349,34.9438,34.9171,34.9438,35384.0
2017-03-24 13:45:00,39.3,39.31,39.27,39.29,32390.0,34.9438,34.9527,34.9171,34.9349,32390.0
2017-03-24 13:50:00,39.29,39.29,39.25,39.27,18740.0,34.9349,34.9349,34.8994,34.9171,18740.0
2017-03-24 13:55:00,39.25,39.26,39.19,39.2,93076.0,34.8994,34.9082,34.846,34.8549,93076.0
2017-03-24 14:00:00,39.2,39.21,39.16,39.16,85392.0,34.8549,34.8638,34.8193,34.8193,85392.0
2017-03-24 14:05:00,39.16,39.17,39.12,39.12,326286.0,34.8193,34.8282,34.7838,34.7838,326286.0
2017-03-24 14:10:00,39.12,39.13,39.1,39.1,309332.0,34.7838,34.7927,34.766,34.766,309332.0
2017-03-24 14:15:00,39.1,39.12,39.07,39.08,56764.0,34.766,34.7838,34.7393,34.7482,56764.0
2017-03-24 14:20:00,39.08,39.09,39.05,39.05,98824.0,34.7482,34.7571,34.7215,34.7215,98824.0
2017-03-24 14:25:00,39.05,39.13,39.05,39.13,150790.0,34.7215,34.7927,34.7215,34.7927,150790.0
2017-03-24 14:30:00,39.13,39.18,39.12,39.17,36624.0,34.7927,34.8371,34.7838,34.8282,36624.0
2017-03-24 14:35:00,39.17,39.18,39.14,39.16,41394.0,34.8282,34.8371,34.8015,34.8193,41394.0
2017-03-24 14:40:00,39.15,39.18,39.13,39.17,31896.0,34.8104,34.8371,34.7927,34.8282,31896.0
2017-03-24 14:45:00,39.17,39.18,39.13,39.16,23936.0,34.8282,34.8371,34.7927,34.8193,23936.0
2017-03-24 14:50:00,39.16,39.17,39.13,39.13,28608.0,34.8193,34.8282,34.7927,34.7927,28608.0
2017-03-24 14:55:00,39.14,39.16,39.13,39.15,24218.0,34.8015,34.8193,34.7927,34.8104,24218.0
2017-03-24 15:00:00,39.15,39.16,39.09,39.1,34038.0,34.8104,34.8193,34.7571,34.766,34038.0
2017-03-24 15:05:00,39.1,39.1,39.06,39.07,36490.0,34.766,34.766,34.7304,34.7393,36490.0
2017-03-24 15:10:00,39.07,39.08,39.06,39.08,23890.0,34.7393,34.7482,34.7304,34.7482,23890.0
2017-03-24 15:15:00,39.07,39.07,39.02,39.04,60440.0,34.7393,34.7393,34.6948,34.7126,60440.0
2017-03-24 15:20:00,39.03,39.04,39.01,39.03,60284.0,34.7037,34.7126,34.686,34.7037,60284.0
2017-03-24 15:25:00,39.03,39.1,39.02,39.1,41998.0,34.7037,34.766,34.6948,34.766,41998.0
2017-03-24 15:30:00,39.09,39.18,39.06,39.16,66488.0,34.7571,34.8371,34.7304,34.8193,66488.0
2017-03-24 15:35:00,39.16,39.27,39.15,39.26,77592.0,34.8193,34.9171,34.8104,34.9082,77592.0
2017-03-24 15:40:00,39.27,39.3,39.24,39.26,64480.0,34.9171,34.9438,34.8905,34.9082,64480.0
2017-03-24 15:45:00,39.26,39.27,39.15,39.19,160466.0,34.9082,34.9171,34.8104,34.846,160466.0
2017-03-24 15:50:00,39.19,39.25,39.18,39.24,96032.0,34.846,34.8994,34.8371,34.8905,96032.0
2017-03-24 15:55:00,39.23,39.27,39.21,39.23,202850.0,34.8816,34.9171,34.8638,34.8816,202850.0
2017-03-27 09:30:00,38.92,39.01,38.82,38.96,170862.0,34.6059,34.686,34.517,34.6415,170862.0
2017-03-27 09:35:00,38.96,39.04,38.95,39.04,361632.0,34.6415,34.7126,34.6326,34.7126,361632.0
2017-03-27 09:40:00,39.01,39.01,38.95,38.98,41602.0,34.686,34.686,34.6326,34.6593,41602.0
2017-03-27 09:45:00,38.97,39.1,38.97,39.09,111032.0,34.6504,34.766,34.6504,34.7571,111032.0
2017-03-27 09:50:00,39.09,39.19,39.08,39.15,125194.0,34.7571,34.846,34.7482,34.8104,125194.0
2017-03-27 09:55:00,39.15,39.2,39.1,39.12,99402.0,34.8104,34.8549,34.766,34.7838,99402.0
2017-03-27 10:00:00,39.12,39.19,39.09,39.11,107490.0,34.7838,34.846,34.7571,34.7749,107490.0
2017-03-27 10:05:00,39.11,39.12,39.05,39.07,101406.0,34.7749,34.7838,34.7215,34.7393,101406.0
2017-03-27 10:10:00,39.07,39.13,39.07,39.12,95098.0,34.7393,34.7927,34.7393,34.7838,95098.0
2017-03-27 10:15:00,39.13,39.13,39.07,39.09,68210.0,34.7927,34.7927,34.7393,34.7571,68210.0
2017-03-27 10:20:00,39.09,39.14,39.05,39.13,48212.0,34.7571,34.8015,34.7215,34.7927,48212.0
2017-03-27 10:25:00,39.13,39.21,39.12,39.2,95530.0,34.7927,34.8638,34.7838,34.8549,95530.0
2017-03-27 10:30:00,39.2,39.24,39.18,39.21,63292.0,34.8549,34.8905,34.8371,34.8638,63292.0
2017-03-27 10:35:00,39.21,39.21,39.13,39.13,69702.0,34.8638,34.8638,34.7927,34.7927,69702.0
2017-03-27 10:40:00,39.13,39.2,39.12,39.19,51116.0,34.7927,34.8549,34.7838,34.846,51116.0
2017-03-27 10:45:00,39.19,39.21,39.17,39.17,36762.0,34.846,34.8638,34.8282,34.8282,36762.0
2017-03-27 10:50:00,39.18,39.21,39.17,39.17,82148.0,34.8371,34.8638,34.8282,34.8282,82148.0
2017-03-27 10:55:00,39.17,39.2,39.14,39.18,49298.0,34.8282,34.8549,34.8015,34.8371,49298.0
2017-03-27 11:00:00,39.18,39.19,39.12,39.13,34892.0,34.8371,34.846,34.7838,34.7927,34892.0
2017-03-27 11:05:00,39.13,39.16,39.08,39.12,42814.0,34.7927,34.8193,34.7482,34.7838,42814.0
2017-03-27 11:10:00,39.12,39.13,39.08,39.08,42104.0,34.7838,34.7927,34.7482,34.7482,42104.0
2017-03-27 11:15:00,39.08,39.15,39.08,39.13,33228.0,34.7482,34.8104,34.7482,34.7927,33228.0
2017-03-27 11:20:00,39.13,39.19,39.12,39.17,48344.0,34.7927,34.846,34.7838,34.8282,48344.0
2017-03-27 11:25:00,39.17,39.19,39.1,39.18,57234.0,34.8282,34.846,34.766,34.8371,57234.0
2017-03-27 11:30:00,39.18,39.21,39.15,39.15,51786.0,34.8371,34.8638,34.8104,34.8104,51786.0
2017-03-27 11:35:00,39.16,39.16,39.13,39.13,42610.0,34.8193,34.8193,34.7927,34.7927,42610.0
2017-03-27 11:40:00,39.14,39.16,39.12,39.14,41700.0,34.8015,34.8193,34.7838,34.8015,41700.0
2017-03-27 11:45:00,39.13,39.16,39.11,39.11,37270.0,34.7927,34.8193,34.7749,34.7749,37270.0
2017-03-27 11:50:00,39.1,39.1,39.05,39.07,39790.0,34.766,34.766,34.7215,34.7393,39790.0
2017-03-27 11:55:00,39.07,39.16,39.06,39.16,70822.0,34.7393,34.8193,34.7304,34.8193,70822.0
2017-03-27 12:00:00,39.17,39.21,39.13,39.19,136018.0,34.8282,34.8638,34.7927,34.846,136018.0
2017-03-27 12:05:00,39.18,39.2,39.18,39.19,28094.0,34.8371,34.8549,34.8371,34.846,28094.0
2017-03-27 12:10:00,39.19,39.21,39.18,39.18,34848.0,34.846,34.8638,34.8371,34.8371,34848.0
2017-03-27 12:15:00,39.18,39.18,39.15,39.18,19266.0,34.8371,34.8371,34.8104,34.8371,19266.0
2017-03-27 12:20:00,39.18,39.19,39.15,39.18,22180.0,34.8371,34.846,34.8104,34.8371,22180.0
2017-03-27 12:25:00,39.18,39.19,39.16,39.16,26694.0,34.8371,34.846,34.8193,34.8193,26694.0
2017-03-27 12:30:00,39.16,39.17,39.15,39.16,18740.0,34.8193,34.8282,34.8104,34.8193,18740.0
2017-03-27 12:35:00,39.16,39.18,39.15,39.15,22416.0,34.8193,34.8371,34.8104,34.8104,22416.0
2017-03-27 12:40:00,39.15,39.17,39.15,39.15,13652.0,34.8104,34.8282,34.8104,34.8104,13652.0
2017-03-27 12:45:00,39.15,39.16,39.13,39.16,18362.0,34.8104,34.8193,34.7927,34.8193,18362.0
2017-03-27 12:50:00,39.16,39.19,39.14,39.18,45320.0,34.8193,34.846,34.8015,34.8371,45320.0
2017-03-27 12:55:00,39.18,39.19,39.17,39.18,13964.0,34.8371,34.846,34.8282,34.8371,13964.0
2017-03-27 13:00:00,39.17,39.21,39.17,39.19,13694.0,34.8282,34.8638,34.8282,34.846,13694.0
2017-03-27 13:05:00,39.18,39.19,39.18,39.19,8692.0,34.8371,34.846,34.8371,34.846,8692.0
2017-03-27 13:10:00,39.19,39.19,39.15,39.18,40644.0,34.846,34.846,34.8104,34.8371,40644.0
2017-03-27 13:15:00,39.18,39.18,39.14,39.15,24590.0,34.8371,34.8371,34.8015,34.8104,24590.0
2017-03-27 13:20:00,39.14,39.16,39.13,39.15,16742.0,34.8015,34.8193,34.7927,34.8104,16742.0
2017-03-27 13:25:00,39.15,39.17,39.14,39.17,11902.0,34.8104,34.8282,34.8015,34.8282,11902.0
2017-03-27 13:30:00,39.16,39.18,39.15,39.15,15606.0,34.8193,34.8371,34.8104,34.8104,15606.0
2017-03-27 13:35:00,39.16,39.17,39.13,39.13,13626.0,34.8193,34.8282,34.7927,34.7927,13626.0
2017-03-27 13:40:00,39.13,39.15,39.12,39.13,27684.0,34.7927,34.8104,34.7838,34.7927,27684.0
2017-03-27 13:45:00,39.13,39.13,39.12,39.13,14082.0,34.7927,34.7927,34.7838,34.7927,14082.0
2017-03-27 13:50:00,39.13,39.16,39.12,39.16,38616.0,34.7927,34.8193,34.7838,34.8193,38616.0
2017-03-27 13:55:00,39.16,39.17,39.1,39.11,59714.0,34.8193,34.8282,34.766,34.7749,59714.0
2017-03-27 14:00:00,39.12,39.15,39.1,39.13,57594.0,34.7838,34.8104,34.766,34.7927,57594.0
2017-03-27 14:05:00,39.14,39.19,39.14,39.18,52000.0,34.8015,34.846,34.8015,34.8371,52000.0
2017-03-27 14:10:00,39.19,39.19,39.12,39.14,62632.0,34.846,34.846,34.7838,34.8015,62632.0
2017-03-27 14:15:00,39.14,39.15,39.09,39.09,71980.0,34.8015,34.8104,34.7571,34.7571,71980.0
2017-03-27 14:20:00,39.1,39.1,39.07,39.1,43374.0,34.766,34.766,34.7393,34.766,43374.0
2017-03-27 14:25:00,39.1,39.12,39.09,39.12,62562.0,34.766,34.7838,34.7571,34.7838,62562.0
2017-03-27 14:30:00,39.12,39.12,39.09,39.09,49138.0,34.7838,34.7838,34.7571,34.7571,49138.0
2017-03-27 14:35:00,39.09,39.1,39.05,39.05,32626.0,34.7571,34.766,34.7215,34.7215,32626.0
2017-03-27 14:40:00,39.05,39.08,39.04,39.08,62574.0,34.7215,34.7482,34.7126,34.7482,62574.0
2017-03-27 14:45:00,39.09,39.12,39.08,39.08,139366.0,34.7571,34.7838,34.7482,34.7482,139366.0
2017-03-27 14:50:00,39.09,39.16,39.08,39.15,172674.0,34.7571,34.8193,34.7482,34.8104,172674.0
2017-03-27 14:55:00,39.15,39.15,39.1,39.12,90360.0,34.8104,34.8104,34.766,34.7838,90360.0
2017-03-27 15:00:00,39.12,39.17,39.1,39.16,145928.0,34.7838,34.8282,34.766,34.8193,145928.0
2017-03-27 15:05:00,39.16,39.17,39.13,39.13,70798.0,34.8193,34.8282,34.7927,34.7927,70798.0
2017-03-27 15:10:00,39.14,39.17,39.13,39.17,51654.0,34.8015,34.8282,34.7927,34.8282,51654.0
2017-03-27 15:15:00,39.17,39.2,39.17,39.2,51762.0,34.8282,34.8549,34.8282,34.8549,51762.0
2017-03-27 15:20:00,39.19,39.2,39.18,39.18,109678.0,34.846,34.8549,34.8371,34.8371,109678.0
2017-03-27 15:25:00,39.18,39.2,39.13,39.13,71118.0,34.8371,34.8549,34.7927,34.7927,71118.0
2017-03-27 15:30:00,39.13,39.17,39.1,39.17,76228.0,34.7927,34.8282,34.766,34.8282,76228.0
2017-03-27 15:35:00,39.17,39.2,39.16,39.19,126892.0,34.8282,34.8549,34.8193,34.846,126892.0
2017-03-27 15:40:00,39.19,39.21,39.19,39.2,95610.0,34.846,34.8638,34.846,34.8549,95610.0
2017-03-27 15:45:00,39.2,39.21,39.18,39.18,175618.0,34.8549,34.8638,34.8371,34.8371,175618.0
2017-03-27 15:50:00,39.18,39.22,39.18,39.21,222040.0,34.8371,34.8727,34.8371,34.8638,222040.0
2017-03-27 15:55:00,39.2,39.2,39.15,39.18,197864.0,34.8549,34.8549,34.8104,34.8371,197864.0
2017-03-28 09:30:00,39.13,39.22,39.08,39.22,92500.0,34.7927,34.8727,34.7482,34.8727,92500.0
2017-03-28 09:35:00,39.23,39.3,39.2,39.29,60526.0,34.8816,34.9438,34.8549,34.9349,60526.0
2017-03-28 09:40:00,39.29,39.37,39.29,39.35,147122.0,34.9349,35.0061,34.9349,34.9883,147122.0
2017-03-28 09:45:00,39.34,39.37,39.33,39.35,264154.0,34.9794,35.0061,34.9705,34.9883,264154.0
2017-03-28 09:50:00,39.35,39.38,39.33,39.35,125860.0,34.9883,35.0149,34.9705,34.9883,125860.0
2017-03-28 09:55:00,39.35,39.38,39.35,39.38,75380.0,34.9883,35.0149,34.9883,35.0149,75380.0
2017-03-28 10:00:00,39.37,39.43,39.31,39.42,186482.0,35.0061,35.0594,34.9527,35.0505,186482.0
2017-03-28 10:05:00,39.42,39.45,39.4,39.42,72456.0,35.0505,35.0772,35.0327,35.0505,72456.0
2017-03-28 10:10:00,39.41,39.44,39.36,39.37,48010.0,35.0416,35.0683,34.9972,35.0061,48010.0
2017-03-28 10:15:00,39.35,39.38,39.35,39.37,65648.0,34.9883,35.0149,34.9883,35.0061,65648.0
2017-03-28 10:20:00,39.37,39.37,39.27,39.32,97766.0,35.0061,35.0061,34.9171,34.9616,97766.0
2017-03-28 10:25:00,39.31,39.34,39.29,39.33,93848.0,34.9527,34.9794,34.9349,34.9705,93848.0
2017-03-28 10:30:00,39.33,39.34,39.2,39.22,776402.0,34.9705,34.9794,34.8549,34.8727,776402.0
2017-03-28 10:35:00,39.22,39.3,39.22,39.23,123208.0,34.8727,34.9438,34.8727,34.8816,123208.0
2017-03-28 10:40:00,39.23,39.24,39.19,39.19,85548.0,34.8816,34.8905,34.846,34.846,85548.0
2017-03-28 10:45:00,39.2,39.22,39.18,39.2,99434.0,34.8549,34.8727,34.8371,34.8549,99434.0
2017-03-28 10:50:00,39.21,39.21,39.18,39.2,54522.0,34.8638,34.8638,34.8371,34.8549,54522.0
2017-03-28 10:55:00,39.2,39.25,39.16,39.24,63978.0,34.8549,34.8994,34.8193,34.8905,63978.0
2017-03-28 11:00:00,39.24,39.24,39.21,39.22,37166.0,34.8905,34.8905,34.8638,34.8727,37166.0
2017-03-28 11:05:00,39.22,39.27,39.22,39.25,160122.0,34.8727,34.9171,34.8727,34.8994,160122.0
2017-03-28 11:10:00,39.24,39.29,39.22,39.25,66808.0,34.8905,34.9349,34.8727,34.8994,66808.0
2017-03-28 11:15:00,39.25,39.27,39.21,39.24,45572.0,34.8994,34.9171,34.8638,34.8905,45572.0
2017-03-28 11:20:00,39.24,39.26,39.23,39.26,32602.0,34.8905,34.9082,34.8816,34.9082,32602.0
2017-03-28 11:25:00,39.26,39.29,39.24,39.25,51544.0,34.9082,34.9349,34.8905,34.8994,51544.0
2017-03-28 11:30:00,39.25,39.27,39.23,39.27,59990.0,34.8994,34.9171,34.8816,34.9171,59990.0
2017-03-28 11:35:00,39.26,39.29,39.25,39.29,32124.0,34.9082,34.9349,34.8994,34.9349,32124.0
2017-03-28 11:40:00,39.29,39.3,39.24,39.26,32796.0,34.9349,34.9438,34.8905,34.9082,32796.0
2017-03-28 11:45:00,39.26,39.3,39.24,39.3,34182.0,34.9082,34.9438,34.8905,34.9438,34182.0
2017-03-28 11:50:00,39.3,39.32,39.29,39.3,29268.0,34.9438,34.9616,34.9349,34.9438,29268.0
2017-03-28 11:55:00,39.29,39.31,39.28,39.29,27876.0,34.9349,34.9527,34.926,34.9349,27876.0
2017-03-28 12:00:00,39.29,39.31,39.29,39.31,40286.0,34.9349,34.9527,34.9349,34.9527,40286.0
2017-03-28 12:05:00,39.31,39.31,39.3,39.3,59386.0,34.9527,34.9527,34.9438,34.9438,59386.0
2017-03-28 12:10:00,39.3,39.31,39.3,39.3,62628.0,34.9438,34.9527,34.9438,34.9438,62628.0
2017-03-28 12:15:00,39.3,39.31,39.27,39.28,70504.0,34.9438,34.9527,34.9171,34.926,70504.0
2017-03-28 12:20:00,39.27,39.27,39.26,39.27,38390.0,34.9171,34.9171,34.9082,34.9171,38390.0
2017-03-28 12:25:00,39.27,39.28,39.25,39.26,74790.0,34.9171,34.926,34.8994,34.9082,74790.0
2017-03-28 12:30:00,39.26,39.27,39.22,39.23,59852.0,34.9082,34.9171,34.8727,34.8816,59852.0
2017-03-28 12:35:00,39.23,39.24,39.22,39.24,28720.0,34.8816,34.8905,34.8727,34.8905,28720.0
2017-03-28 12:40:00,39.24,39.24,39.21,39.24,128728.0,34.8905,34.8905,34.8638,34.8905,128728.0
2017-03-28 12:45:00,39.24,39.24,39.23,39.23,38278.0,34.8905,34.8905,34.8816,34.8816,38278.0
2017-03-28 12:50:00,39.23,39.24,39.22,39.22,28788.0,34.8816,34.8905,34.8727,34.8727,28788.0
2017-03-28 12:55:00,39.22,39.26,39.22,39.26,40044.0,34.8727,34.9082,34.8727,34.9082,40044.0
2017-03-28 13:00:00,39.26,39.28,39.26,39.28,25260.0,34.9082,34.926,34.9082,34.926,25260.0
2017-03-28 13:05:00,39.28,39.31,39.28,39.3,37990.0,34.926,34.9527,34.926,34.9438,37990.0
2017-03-28 13:10:00,39.3,39.3,39.29,39.3,36286.0,34.9438,34.9438,34.9349,34.9438,36286.0
2017-03-28 13:15:00,39.3,39.31,39.28,39.3,60446.0,34.9438,34.9527,34.926,34.9438,60446.0
2017-03-28 13:20:00,39.3,39.31,39.28,39.29,43598.0,34.9438,34.9527,34.926,34.9349,43598.0
2017-03-28 13:25:00,39.28,39.31,39.28,39.3,41248.0,34.926,34.9527,34.926,34.9438,41248.0
2017-03-28 13:30:00,39.31,39.31,39.29,39.3,23522.0,34.9527,34.9527,34.9349,34.9438,23522.0
2017-03-28 13:35:00,39.3,39.3,39.27,39.28,19178.0,34.9438,34.9438,34.9171,34.926,19178.0
2017-03-28 13:40:00,39.29,39.31,39.29,39.3,66756.0,34.9349,34.9527,34.9349,34.9438,66756.0
2017-03-28 13:45:00,39.3,39.32,39.29,39.3,143924.0,34.9438,34.9616,34.9349,34.9438,143924.0
2017-03-28 13:50:00,39.3,39.31,39.3,39.3,131420.0,34.9438,34.9527,34.9438,34.9438,131420.0
2017-03-28 13:55:00,39.3,39.34,39.3,39.33,401796.0,34.9438,34.9794,34.9438,34.9705,401796.0
2017-03-28 14:00:00,39.33,39.33,39.3,39.31,56370.0,34.9705,34.9705,34.9438,34.9527,56370.0
2017-03-28 14:05:00,39.31,39.31,39.29,39.3,56380.0,34.9527,34.9527,34.9349,34.9438,56380.0
2017-03-28 14:10:00,39.3,39.32,39.29,39.31,98900.0,34.9438,34.9616,34.9349,34.9527,98900.0
2017-03-28 14:15:00,39.32,39.32,39.28,39.3,45434.0,34.9616,34.9616,34.926,34.9438,45434.0
2017-03-28 14:20:00,39.3,39.32,39.3,39.31,69740.0,34.9438,34.9616,34.9438,34.9527,69740.0
2017-03-28 14:25:00,39.32,39.34,39.3,39.33,100664.0,34.9616,34.9794,34.9438,34.9705,100664.0
2017-03-28 14:30:00,39.33,39.33,39.27,39.28,54840.0,34.9705,34.9705,34.9171,34.926,54840.0
2017-03-28 14:35:00,39.28,39.31,39.28,39.3,70200.0,34.926,34.9527,34.926,34.9438,70200.0
2017-03-28 14:40:00,39.3,39.3,39.27,39.3,53150.0,34.9438,34.9438,34.9171,34.9438,53150.0
2017-03-28 14:45:00,39.3,39.32,39.26,39.27,125820.0,34.9438,34.9616,34.9082,34.9171,125820.0
2017-03-28 14:50:00,39.27,39.29,39.24,39.27,60954.0,34.9171,34.9349,34.8905,34.9171,60954.0
2017-03-28 14:55:00,39.27,39.27,39.23,39.23,73462.0,34.9171,34.9171,34.8816,34.8816,73462.0
2017-03-28 15:00:00,39.24,39.3,39.24,39.3,62782.0,34.8905,34.9438,34.8905,34.9438,62782.0
2017-03-28 15:05:00,39.3,39.31,39.27,39.28,143598.0,34.9438,34.9527,34.9171,34.926,143598.0
2017-03-28 15:10:00,39.28,39.29,39.24,39.25,205472.0,34.926,34.9349,34.8905,34.8994,205472.0
2017-03-28 15:15:00,39.25,39.25,39.22,39.23,79474.0,34.8994,34.8994,34.8727,34.8816,79474.0
2017-03-28 15:20:00,39.23,39.24,39.2,39.24,171786.0,34.8816,34.8905,34.8549,34.8905,171786.0
2017-03-28 15:25:00,39.24,39.28,39.21,39.27,290118.0,34.8905,34.926,34.8638,34.9171,290118.0
2017-03-28 15:30:00,39.26,39.31,39.26,39.3,196070.0,34.9082,34.9527,34.9082,34.9438,196070.0
2017-03-28 15:35:00,39.29,39.33,39.29,39.31,126500.0,34.9349,34.9705,34.9349,34.9527,126500.0
2017-03-28 15:40:00,39.31,39.35,39.3,39.31,171624.0,34.9527,34.9883,34.9438,34.9527,171624.0
2017-03-28 15:45:00,39.31,39.32,39.28,39.32,156870.0,34.9527,34.9616,34.926,34.9616,156870.0
2017-03-28 15:50:00,39.31,39.31,39.29,39.31,173856.0,34.9527,34.9527,34.9349,34.9527,173856.0
2017-03-28 15:55:00,39.3,39.38,39.3,39.35,375112.0,34.9438,35.0149,34.9438,34.9883,375112.0
2017-03-29 09:30:00,39.41,39.45,39.27,39.29,160382.0,35.0416,35.0772,34.9171,34.9349,160382.0
2017-03-29 09:35:00,39.29,39.35,39.27,39.3,58300.0,34.9349,34.9883,34.9171,34.9438,58300.0
2017-03-29 09:40:00,39.3,39.38,39.29,39.36,44592.0,34.9438,35.0149,34.9349,34.9972,44592.0
2017-03-29 09:45:00,39.37,39.47,39.35,39.46,118158.0,35.0061,35.095,34.9883,35.0861,118158.0
2017-03-29 09:50:00,39.46,39.58,39.41,39.58,141068.0,35.0861,35.1928,35.0416,35.1928,141068.0
2017-03-29 09:55:00,39.58,39.65,39.57,39.63,127766.0,35.1928,35.255,35.1839,35.2372,127766.0
2017-03-29 10:00:00,39.64,39.68,39.6,39.66,111662.0,35.2461,35.2817,35.2106,35.2639,111662.0
2017-03-29 10:05:00,39.66,39.7,39.64,39.69,83326.0,35.2639,35.2995,35.2461,35.2906,83326.0
2017-03-29 10:10:00,39.69,39.77,39.69,39.76,150332.0,35.2906,35.3617,35.2906,35.3528,150332.0
2017-03-29 10:15:00,39.76,39.82,39.74,39.82,119614.0,35.3528,35.4062,35.335,35.4062,119614.0
2017-03-29 10:20:00,39.82,39.84,39.81,39.83,101926.0,35.4062,35.424,35.3973,35.4151,101926.0
2017-03-29 10:25:00,39.83,39.87,39.83,39.85,159506.0,35.4151,35.4506,35.4151,35.4328,159506.0
2017-03-29 10:30:00,39.85,39.96,39.85,39.93,164684.0,35.4328,35.5307,35.4328,35.504,164684.0
2017-03-29 10:35:00,39.92,39.96,39.87,39.87,70986.0,35.4951,35.5307,35.4506,35.4506,70986.0
2017-03-29 10:40:00,39.87,39.91,39.87,39.9,62372.0,35.4506,35.4862,35.4506,35.4773,62372.0
2017-03-29 10:45:00,39.9,39.92,39.9,39.92,57300.0,35.4773,35.4951,35.4773,35.4951,57300.0
2017-03-29 10:50:00,39.91,39.92,39.9,39.9,110208.0,35.4862,35.4951,35.4773,35.4773,110208.0
2017-03-29 10:55:00,39.9,39.9,39.83,39.85,65028.0,35.4773,35.4773,35.4151,35.4328,65028.0
2017-03-29 11:00:00,39.85,39.85,39.77,39.78,83688.0,35.4328,35.4328,35.3617,35.3706,83688.0
2017-03-29 11:05:00,39.79,39.82,39.75,39.82,278246.0,35.3795,35.4062,35.3439,35.4062,278246.0
2017-03-29 11:10:00,39.82,39.91,39.82,39.9,35340.0,35.4062,35.4862,35.4062,35.4773,35340.0
2017-03-29 11:15:00,39.91,39.92,39.87,39.87,57538.0,35.4862,35.4951,35.4506,35.4506,57538.0
2017-03-29 11:20:00,39.87,39.88,39.81,39.81,31152.0,35.4506,35.4595,35.3973,35.3973,31152.0
2017-03-29 11:25:00,39.81,39.82,39.77,39.78,43284.0,35.3973,35.4062,35.3617,35.3706,43284.0
2017-03-29 11:30:00,39.78,39.82,39.77,39.8,38814.0,35.3706,35.4062,35.3617,35.3884,38814.0
2017-03-29 11:35:00,39.8,39.82,39.73,39.73,45346.0,35.3884,35.4062,35.3261,35.3261,45346.0
2017-03-29 11:40:00,39.72,39.74,39.71,39.74,30008.0,35.3173,35.335,35.3084,35.335,30008.0
2017-03-29 11:45:00,39.73,39.75,39.72,39.74,19038.0,35.3261,35.3439,35.3173,35.335,19038.0
2017-03-29 11:50:00,39.74,39.76,39.71,39.72,30150.0,35.335,35.3528,35.3084,35.3173,30150.0
2017-03-29 11:55:00,39.72,39.74,39.71,39.74,37724.0,35.3173,35.335,35.3084,35.335,37724.0
2017-03-29 12:00:00,39.74,39.74,39.72,39.74,37178.0,35.335,35.335,35.3173,35.335,37178.0
2017-03-29 12:05:00,39.74,39.78,39.74,39.77,36068.0,35.335,35.3706,35.335,35.3617,36068.0
2017-03-29 12:10:00,39.77,39.77,39.75,39.77,11538.0,35.3617,35.3617,35.3439,35.3617,11538.0
2017-03-29 12:15:00,39.77,39.78,39.76,39.77,21790.0,35.3617,35.3706,35.3528,35.3617,21790.0
2017-03-29 12:20:00,39.77,39.79,39.75,39.79,16478.0,35.3617,35.3795,35.3439,35.3795,16478.0
2017-03-29 12:25:00,39.79,39.79,39.74,39.75,21202.0,35.3795,35.3795,35.335,35.3439,21202.0
2017-03-29 12:30:00,39.76,39.77,39.74,39.76,13224.0,35.3528,35.3617,35.335,35.3528,13224.0
2017-03-29 12:35:00,39.77,39.79,39.76,39.77,20014.0,35.3617,35.3795,35.3528,35.3617,20014.0
2017-03-29 12:40:00,39.77,39.78,39.77,39.78,19986.0,35.3617,35.3706,35.3617,35.3706,19986.0
2017-03-29 12:45:00,39.78,39.84,39.75,39.84,362404.0,35.3706,35.424,35.3439,35.424,362404.0
2017-03-29 12:50:00,39.83,39.85,39.82,39.85,39854.0,35.4151,35.4328,35.4062,35.4328,39854.0
2017-03-29 12:55:00,39.85,39.86,39.84,39.84,29096.0,35.4328,35.4417,35.424,35.424,29096.0
2017-03-29 13:00:00,39.84,39.89,39.84,39.88,30482.0,35.424,35.4684,35.424,35.4595,30482.0
2017-03-29 13:05:00,39.89,39.89,39.87,39.87,27258.0,35.4684,35.4684,35.4506,35.4506,27258.0
2017-03-29 13:10:00,39.87,39.91,39.87,39.9,25954.0,35.4506,35.4862,35.4506,35.4773,25954.0
2017-03-29 13:15:00,39.9,39.93,39.88,39.89,19940.0,35.4773,35.504,35.4595,35.4684,19940.0
2017-03-29 13:20:00,39.89,39.93,39.89,39.92,20394.0,35.4684,35.504,35.4684,35.4951,20394.0
2017-03-29 13:25:00,39.91,39.92,39.88,39.91,13164.0,35.4862,35.4951,35.4595,35.4862,13164.0
2017-03-29 13:30:00,39.92,39.92,39.9,39.91,16150.0,35.4951,35.4951,35.4773,35.4862,16150.0
2017-03-29 13:35:00,39.9,39.9,39.88,39.9,29174.0,35.4773,35.4773,35.4595,35.4773,29174.0
2017-03-29 13:40:00,39.89,39.91,39.88,39.91,20176.0,35.4684,35.4862,35.4595,35.4862,20176.0
2017-03-29 13:45:00,39.91,39.92,39.89,39.9,17440.0,35.4862,35.4951,35.4684,35.4773,17440.0
2017-03-29 13:50:00,39.9,39.91,39.89,39.9,17424.0,35.4773,35.4862,35.4684,35.4773,17424.0
2017-03-29 13:55:00,39.9,39.94,39.9,39.93,21682.0,35.4773,35.5129,35.4773,35.504,21682.0
2017-03-29 14:00:00,39.92,39.93,39.89,39.92,30110.0,35.4951,35.504,35.4684,35.4951,30110.0
2017-03-29 14:05:00,39.92,39.92,39.88,39.89,25468.0,35.4951,35.4951,35.4595,35.4684,25468.0
2017-03-29 14:10:00,39.89,39.94,39.88,39.94,39914.0,35.4684,35.5129,35.4595,35.5129,39914.0
2017-03-29 14:15:00,39.94,39.95,39.92,39.93,55852.0,35.5129,35.5218,35.4951,35.504,55852.0
2017-03-29 14:20:00,39.93,39.93,39.91,39.91,62332.0,35.504,35.504,35.4862,35.4862,62332.0
2017-03-29 14:25:00,39.91,39.92,39.89,39.9,53920.0,35.4862,35.4951,35.4684,35.4773,53920.0
2017-03-29 14:30:00,39.9,39.92,39.87,39.91,69218.0,35.4773,35.4951,35.4506,35.4862,69218.0
2017-03-29 14:35:00,39.91,39.93,39.9,39.92,36872.0,35.4862,35.504,35.4773,35.4951,36872.0
2017-03-29 14:40:00,39.92,39.94,39.91,39.94,26448.0,35.4951,35.5129,35.4862,35.5129,26448.0
2017-03-29 14:45:00,39.93,39.95,39.93,39.94,29034.0,35.504,35.5218,35.504,35.5129,29034.0
2017-03-29 14:50:00,39.95,39.98,39.94,39.98,53496.0,35.5218,35.5484,35.5129,35.5484,53496.0
2017-03-29 14:55:00,39.98,39.98,39.95,39.97,21582.0,35.5484,35.5484,35.5218,35.5395,21582.0
2017-03-29 15:00:00,39.96,39.96,39.95,39.96,42876.0,35.5307,35.5307,35.5218,35.5307,42876.0
2017-03-29 15:05:00,39.96,39.97,39.95,39.96,20060.0,35.5307,35.5395,35.5218,35.5307,20060.0
2017-03-29 15:10:00,39.96,39.97,39.93,39.94,119256.0,35.5307,35.5395,35.504,35.5129,119256.0
2017-03-29 15:15:00,39.93,39.94,39.92,39.94,81364.0,35.504,35.5129,35.4951,35.5129,81364.0
2017-03-29 15:20:00,39.94,39.96,39.94,39.95,475240.0,35.5129,35.5307,35.5129,35.5218,475240.0
2017-03-29 15:25:00,39.94,39.95,39.93,39.94,37166.0,35.5129,35.5218,35.504,35.5129,37166.0
2017-03-29 15:30:00,39.94,39.95,39.93,39.94,41546.0,35.5129,35.5218,35.504,35.5129,41546.0
2017-03-29 15:35:00,39.94,39.97,39.94,39.94,74970.0,35.5129,35.5395,35.5129,35.5129,74970.0
2017-03-29 15:40:00,39.93,39.94,39.89,39.92,67862.0,35.504,35.5129,35.4684,35.4951,67862.0
2017-03-29 15:45:00,39.91,39.92,39.88,39.9,101784.0,35.4862,35.4951,35.4595,35.4773,101784.0
2017-03-29 15:50:00,39.89,39.89,39.85,39.85,118916.0,35.4684,35.4684,35.4328,35.4328,118916.0
2017-03-29 15:55:00,39.85,39.85,39.82,39.85,251712.0,35.4328,35.4328,35.4062,35.4328,251712.0
2017-03-30 09:30:00,39.73,39.88,39.71,39.76,88580.0,35.3261,35.4595,35.3084,35.3528,88580.0
2017-03-30 09:35:00,39.79,39.83,39.74,39.8,63418.0,35.3795,35.4151,35.335,35.3884,63418.0
2017-03-30 09:40:00,39.8,39.87,39.72,39.85,85728.0,35.3884,35.4506,35.3173,35.4328,85728.0
2017-03-30 09:45:00,39.85,39.91,39.84,39.88,73826.0,35.4328,35.4862,35.424,35.4595,73826.0
2017-03-30 09:50:00,39.87,39.87,39.82,39.82,42238.0,35.4506,35.4506,35.4062,35.4062,42238.0
2017-03-30 09:55:00,39.82,39.85,39.79,39.82,69036.0,35.4062,35.4328,35.3795,35.4062,69036.0
2017-03-30 10:00:00,39.82,39.85,39.81,39.83,53188.0,35.4062,35.4328,35.3973,35.4151,53188.0
2017-03-30 10:05:00,39.84,39.84,39.75,39.75,86312.0,35.424,35.424,35.3439,35.3439,86312.0
2017-03-30 10:10:00,39.76,39.82,39.74,39.79,33018.0,35.3528,35.4062,35.335,35.3795,33018.0
2017-03-30 10:15:00,39.79,39.8,39.75,39.76,42952.0,35.3795,35.3884,35.3439,35.3528,42952.0
2017-03-30 10:20:00,39.76,39.76,39.7,39.7,64382.0,35.3528,35.3528,35.2995,35.2995,64382.0
2017-03-30 10:25:00,39.7,39.79,39.7,39.79,66548.0,35.2995,35.3795,35.2995,35.3795,66548.0
2017-03-30 10:30:00,39.79,39.8,39.74,39.77,35198.0,35.3795,35.3884,35.335,35.3617,35198.0
2017-03-30 10:35:00,39.77,39.85,39.77,39.85,30740.0,35.3617,35.4328,35.3617,35.4328,30740.0
2017-03-30 10:40:00,39.85,39.87,39.81,39.81,32692.0,35.4328,35.4506,35.3973,35.3973,32692.0
2017-03-30 10:45:00,39.81,39.84,39.81,39.84,41398.0,35.3973,35.424,35.3973,35.424,41398.0
2017-03-30 10:50:00,39.84,39.85,39.83,39.84,43402.0,35.424,35.4328,35.4151,35.424,43402.0
2017-03-30 10:55:00,39.84,39.85,39.83,39.85,48286.0,35.424,35.4328,35.4151,35.4328,48286.0
2017-03-30 11:00:00,39.85,39.91,39.84,39.91,67962.0,35.4328,35.4862,35.424,35.4862,67962.0
2017-03-30 11:05:00,39.9,39.9,39.83,39.84,47824.0,35.4773,35.4773,35.4151,35.424,47824.0
2017-03-30 11:10:00,39.85,39.85,39.84,39.85,37482.0,35.4328,35.4328,35.424,35.4328,37482.0
2017-03-30 11:15:00,39.84,39.85,39.83,39.83,31202.0,35.424,35.4328,35.4151,35.4151,31202.0
2017-03-30 11:20:00,39.84,39.84,39.79,39.8,20432.0,35.424,35.424,35.3795,35.3884,20432.0
2017-03-30 11:25:00,39.8,39.82,39.78,39.78,37180.0,35.3884,35.4062,35.3706,35.3706,37180.0
2017-03-30 11:30:00,39.78,39.81,39.78,39.8,21290.0,35.3706,35.3973,35.3706,35.3884,21290.0
2017-03-30 11:35:00,39.8,39.81,39.76,39.76,13688.0,35.3884,35.3973,35.3528,35.3528,13688.0
2017-03-30 11:40:00,39.76,39.77,39.75,39.76,29100.0,35.3528,35.3617,35.3439,35.3528,29100.0
2017-03-30 11:45:00,39.76,39.8,39.76,39.8,17758.0,35.3528,35.3884,35.3528,35.3884,17758.0
2017-03-30 11:50:00,39.8,39.81,39.78,39.78,17894.0,35.3884,35.3973,35.3706,35.3706,17894.0
2017-03-30 11:55:00,39.78,39.78,39.74,39.74,17708.0,35.3706,35.3706,35.335,35.335,17708.0
2017-03-30 12:00:00,39.75,39.77,39.73,39.76,29108.0,35.3439,35.3617,35.3261,35.3528,29108.0
2017-03-30 12:05:00,39.76,39.77,39.74,39.75,31366.0,35.3528,35.3617,35.335,35.3439,31366.0
2017-03-30 12:10:00,39.75,39.79,39.74,39.77,25432.0,35.3439,35.3795,35.335,35.3617,25432.0
2017-03-30 12:15:00,39.77,39.81,39.77,39.81,13500.0,35.3617,35.3973,35.3617,35.3973,13500.0
2017-03-30 12:20:00,39.81,39.82,39.77,39.77,12276.0,35.3973,35.4062,35.3617,35.3617,12276.0
2017-03-30 12:25:00,39.77,39.8,39.77,39.79,17878.0,35.3617,35.3884,35.3617,35.3795,17878.0
2017-03-30 12:30:00,39.79,39.8,39.74,39.74,43768.0,35.3795,35.3884,35.335,35.335,43768.0
2017-03-30 12:35:00,39.74,39.76,39.72,39.73,26250.0,35.335,35.3528,35.3173,35.3261,26250.0
2017-03-30 12:40:00,39.73,39.73,39.7,39.7,21578.0,35.3261,35.3261,35.2995,35.2995,21578.0
2017-03-30 12:45:00,39.7,39.71,39.69,39.71,11868.0,35.2995,35.3084,35.2906,35.3084,11868.0
2017-03-30 12:50:00,39.7,39.71,39.67,39.71,12994.0,35.2995,35.3084,35.2728,35.3084,12994.0
2017-03-30 12:55:00,39.71,39.72,39.69,39.7,21792.0,35.3084,35.3173,35.2906,35.2995,21792.0
2017-03-30 13:00:00,39.7,39.7,39.68,39.69,29672.0,35.2995,35.2995,35.2817,35.2906,29672.0
2017-03-30 13:05:00,39.69,39.71,39.68,39.7,18026.0,35.2906,35.3084,35.2817,35.2995,18026.0
2017-03-30 13:10:00,39.7,39.76,39.7,39.76,13384.0,35.2995,35.3528,35.2995,35.3528,13384.0
2017-03-30 13:15:00,39.76,39.78,39.75,39.77,16220.0,35.3528,35.3706,35.3439,35.3617,16220.0
2017-03-30 13:20:00,39.77,39.79,39.75,39.77,19472.0,35.3617,35.3795,35.3439,35.3617,19472.0
2017-03-30 13:25:00,39.77,39.77,39.76,39.77,16530.0,35.3617,35.3617,35.3528,35.3617,16530.0
2017-03-30 13:30:00,39.77,39.77,39.76,39.77,12240.0,35.3617,35.3617,35.3528,35.3617,12240.0
2017-03-30 13:35:00,39.77,39.77,39.76,39.77,21730.0,35.3617,35.3617,35.3528,35.3617,21730.0
2017-03-30 13:40:00,39.77,39.78,39.76,39.78,12782.0,35.3617,35.3706,35.3528,35.3706,12782.0
2017-03-30 13:45:00,39.78,39.79,39.77,39.79,14776.0,35.3706,35.3795,35.3617,35.3795,14776.0
2017-03-30 13:50:00,39.79,39.8,39.78,39.79,48998.0,35.3795,35.3884,35.3706,35.3795,48998.0
2017-03-30 13:55:00,39.79,39.79,39.77,39.77,13836.0,35.3795,35.3795,35.3617,35.3617,13836.0
2017-03-30 14:00:00,39.77,39.77,39.74,39.74,18296.0,35.3617,35.3617,35.335,35.335,18296.0
2017-03-30 14:05:00,39.74,39.74,39.72,39.74,16650.0,35.335,35.335,35.3173,35.335,16650.0
2017-03-30 14:10:00,39.74,39.76,39.73,39.76,16686.0,35.335,35.3528,35.3261,35.3528,16686.0
2017-03-30 14:15:00,39.75,39.77,39.74,39.76,16612.0,35.3439,35.3617,35.335,35.3528,16612.0
2017-03-30 14:20:00,39.76,39.77,39.76,39.76,16876.0,35.3528,35.3617,35.3528,35.3528,16876.0
2017-03-30 14:25:00,39.76,39.77,39.75,39.75,19308.0,35.3528,35.3617,35.3439,35.3439,19308.0
2017-03-30 14:30:00,39.76,39.77,39.75,39.77,19408.0,35.3528,35.3617,35.3439,35.3617,19408.0
2017-03-30 14:35:00,39.77,39.77,39.74,39.74,53956.0,35.3617,35.3617,35.335,35.335,53956.0
2017-03-30 14:40:00,39.74,39.75,39.74,39.74,45108.0,35.335,35.3439,35.335,35.335,45108.0
2017-03-30 14:45:00,39.74,39.77,39.74,39.77,14620.0,35.335,35.3617,35.335,35.3617,14620.0
2017-03-30 14:50:00,39.77,39.79,39.76,39.76,44504.0,35.3617,35.3795,35.3528,35.3528,44504.0
2017-03-30 14:55:00,39.76,39.79,39.75,39.78,54912.0,35.3528,35.3795,35.3439,35.3706,54912.0
2017-03-30 15:00:00,39.78,39.78,39.77,39.78,29722.0,35.3706,35.3706,35.3617,35.3706,29722.0
2017-03-30 15:05:00,39.78,39.85,39.78,39.85,42756.0,35.3706,35.4328,35.3706,35.4328,42756.0
2017-03-30 15:10:00,39.85,39.86,39.84,39.86,25668.0,35.4328,35.4417,35.424,35.4417,25668.0
2017-03-30 15:15:00,39.86,39.86,39.85,39.85,31818.0,35.4417,35.4417,35.4328,35.4328,31818.0
2017-03-30 15:20:00,39.85,39.85,39.83,39.84,30758.0,35.4328,35.4328,35.4151,35.424,30758.0
2017-03-30 15:25:00,39.84,39.84,39.82,39.84,34096.0,35.424,35.424,35.4062,35.424,34096.0
2017-03-30 15:30:00,39.84,39.88,39.84,39.87,68224.0,35.424,35.4595,35.424,35.4506,68224.0
2017-03-30 15:35:00,39.87,39.87,39.85,39.87,65146.0,35.4506,35.4506,35.4328,35.4506,65146.0
2017-03-30 15:40:00,39.87,39.88,39.85,39.85,47434.0,35.4506,35.4595,35.4328,35.4328,47434.0
2017-03-30 15:45:00,39.85,39.85,39.83,39.85,76520.0,35.4328,35.4328,35.4151,35.4328,76520.0
2017-03-30 15:50:00,39.85,39.87,39.84,39.85,115410.0,35.4328,35.4506,35.424,35.4328,115410.0
2017-03-30 15:55:00,39.85,39.92,39.85,39.88,238308.0,35.4328,35.4951,35.4328,35.4595,238308.0
2017-03-31 09:30:00,39.82,39.99,39.82,39.97,95418.0,35.4062,35.5573,35.4062,35.5395,95418.0
2017-03-31 09:35:00,39.95,39.96,39.91,39.92,23716.0,35.5218,35.5307,35.4862,35.4951,23716.0
2017-03-31 09:40:00,39.92,39.96,39.88,39.96,27048.0,35.4951,35.5307,35.4595,35.5307,27048.0
2017-03-31 09:45:00,39.95,39.96,39.88,39.92,48252.0,35.5218,35.5307,35.4595,35.4951,48252.0
2017-03-31 09:50:00,39.92,39.92,39.87,39.9,42746.0,35.4951,35.4951,35.4506,35.4773,42746.0
2017-03-31 09:55:00,39.9,39.9,39.87,39.87,39850.0,35.4773,35.4773,35.4506,35.4506,39850.0
2017-03-31 10:00:00,39.88,39.89,39.82,39.85,42200.0,35.4595,35.4684,35.4062,35.4328,42200.0
2017-03-31 10:05:00,39.86,39.88,39.85,39.85,33128.0,35.4417,35.4595,35.4328,35.4328,33128.0
2017-03-31 10:10:00,39.85,39.86,39.81,39.81,49672.0,35.4328,35.4417,35.3973,35.3973,49672.0
2017-03-31 10:15:00,39.81,39.82,39.77,39.77,42008.0,35.3973,35.4062,35.3617,35.3617,42008.0
2017-03-31 10:20:00,39.77,39.79,39.74,39.78,94390.0,35.3617,35.3795,35.335,35.3706,94390.0
2017-03-31 10:25:00,39.78,39.8,39.74,39.77,91412.0,35.3706,35.3884,35.335,35.3617,91412.0
2017-03-31 10:30:00,39.78,39.79,39.77,39.78,32022.0,35.3706,35.3795,35.3617,35.3706,32022.0
2017-03-31 10:35:00,39.79,39.88,39.79,39.87,34458.0,35.3795,35.4595,35.3795,35.4506,34458.0
2017-03-31 10:40:00,39.87,39.88,39.85,39.87,64232.0,35.4506,35.4595,35.4328,35.4506,64232.0
2017-03-31 10:45:00,39.87,39.88,39.84,39.87,34782.0,35.4506,35.4595,35.424,35.4506,34782.0
2017-03-31 10:50:00,39.86,39.88,39.84,39.84,253664.0,35.4417,35.4595,35.424,35.424,253664.0
2017-03-31 10:55:00,39.84,39.84,39.8,39.82,26654.0,35.424,35.424,35.3884,35.4062,26654.0
2017-03-31 11:00:00,39.82,39.82,39.8,39.82,20254.0,35.4062,35.4062,35.3884,35.4062,20254.0
2017-03-31 11:05:00,39.82,39.83,39.81,39.83,19392.0,35.4062,35.4151,35.3973,35.4151,19392.0
2017-03-31 11:10:00,39.82,39.83,39.76,39.77,44866.0,35.4062,35.4151,35.3528,35.3617,44866.0
2017-03-31 11:15:00,39.77,39.77,39.74,39.74,28970.0,35.3617,35.3617,35.335,35.335,28970.0
2017-03-31 11:20:00,39.73,39.76,39.72,39.76,35518.0,35.3261,35.3528,35.3173,35.3528,35518.0
2017-03-31 11:25:00,39.77,39.81,39.77,39.77,24136.0,35.3617,35.3973,35.3617,35.3617,24136.0
2017-03-31 11:30:00,39.77,39.77,39.72,39.73,55162.0,35.3617,35.3617,35.3173,35.3261,55162.0
2017-03-31 11:35:00,39.72,39.73,39.68,39.68,29692.0,35.3173,35.3261,35.2817,35.2817,29692.0
2017-03-31 11:40:00,39.68,39.72,39.68,39.72,59944.0,35.2817,35.3173,35.2817,35.3173,59944.0
2017-03-31 11:45:00,39.71,39.73,39.71,39.73,20514.0,35.3084,35.3261,35.3084,35.3261,20514.0
2017-03-31 11:50:00,39.73,39.73,39.68,39.68,67614.0,35.3261,35.3261,35.2817,35.2817,67614.0
2017-03-31 11:55:00,39.68,39.7,39.67,39.7,26932.0,35.2817,35.2995,35.2728,35.2995,26932.0
2017-03-31 12:00:00,39.7,39.7,39.68,39.69,23648.0,35.2995,35.2995,35.2817,35.2906,23648.0
2017-03-31 12:05:00,39.7,39.7,39.66,39.67,28776.0,35.2995,35.2995,35.2639,35.2728,28776.0
2017-03-31 12:10:00,39.67,39.67,39.63,39.63,43644.0,35.2728,35.2728,35.2372,35.2372,43644.0
2017-03-31 12:15:00,39.63,39.66,39.63,39.66,30056.0,35.2372,35.2639,35.2372,35.2639,30056.0
2017-03-31 12:20:00,39.66,39.67,39.64,39.66,33552.0,35.2639,35.2728,35.2461,35.2639,33552.0
2017-03-31 12:25:00,39.66,39.7,39.65,39.69,28486.0,35.2639,35.2995,35.255,35.2906,28486.0
2017-03-31 12:30:00,39.7,39.72,39.69,39.71,32500.0,35.2995,35.3173,35.2906,35.3084,32500.0
2017-03-31 12:35:00,39.71,39.72,39.66,39.66,23912.0,35.3084,35.3173,35.2639,35.2639,23912.0
2017-03-31 12:40:00,39.66,39.67,39.62,39.63,32900.0,35.2639,35.2728,35.2283,35.2372,32900.0
2017-03-31 12:45:00,39.62,39.66,39.62,39.62,46214.0,35.2283,35.2639,35.2283,35.2283,46214.0
2017-03-31 12:50:00,39.63,39.63,39.6,39.6,33858.0,35.2372,35.2372,35.2106,35.2106,33858.0
2017-03-31 12:55:00,39.6,39.62,39.6,39.62,20810.0,35.2106,35.2283,35.2106,35.2283,20810.0
2017-03-31 13:00:00,39.61,39.62,39.58,39.59,32936.0,35.2194,35.2283,35.1928,35.2017,32936.0
2017-03-31 13:05:00,39.59,39.59,39.57,39.58,38020.0,35.2017,35.2017,35.1839,35.1928,38020.0
2017-03-31 13:10:00,39.58,39.66,39.58,39.66,31848.0,35.1928,35.2639,35.1928,35.2639,31848.0
2017-03-31 13:15:00,39.66,39.66,39.64,39.65,19084.0,35.2639,35.2639,35.2461,35.255,19084.0
2017-03-31 13:20:00,39.65,39.66,39.63,39.63,20068.0,35.255,35.2639,35.2372,35.2372,20068.0
2017-03-31 13:25:00,39.63,39.64,39.63,39.63,17972.0,35.2372,35.2461,35.2372,35.2372,17972.0
2017-03-31 13:30:00,39.63,39.66,39.63,39.64,32238.0,35.2372,35.2639,35.2372,35.2461,32238.0
2017-03-31 13:35:00,39.64,39.66,39.61,39.62,83648.0,35.2461,35.2639,35.2194,35.2283,83648.0
2017-03-31 13:40:00,39.62,39.65,39.6,39.61,66058.0,35.2283,35.255,35.2106,35.2194,66058.0
2017-03-31 13:45:00,39.62,39.62,39.6,39.61,18132.0,35.2283,35.2283,35.2106,35.2194,18132.0
2017-03-31 13:50:00,39.62,39.62,39.58,39.58,47352.0,35.2283,35.2283,35.1928,35.1928,47352.0
2017-03-31 13:55:00,39.58,39.59,39.57,39.57,49090.0,35.1928,35.2017,35.1839,35.1839,49090.0
2017-03-31 14:00:00,39.57,39.58,39.54,39.56,58052.0,35.1839,35.1928,35.1572,35.175,58052.0
2017-03-31 14:05:00,39.56,39.58,39.55,39.55,27426.0,35.175,35.1928,35.1661,35.1661,27426.0
2017-03-31 14:10:00,39.56,39.57,39.51,39.54,39234.0,35.175,35.1839,35.1305,35.1572,39234.0
2017-03-31 14:15:00,39.54,39.55,39.52,39.53,26312.0,35.1572,35.1661,35.1394,35.1483,26312.0
2017-03-31 14:20:00,39.53,39.56,39.52,39.55,57702.0,35.1483,35.175,35.1394,35.1661,57702.0
2017-03-31 14:25:00,39.55,39.59,39.55,39.58,26268.0,35.1661,35.2017,35.1661,35.1928,26268.0
2017-03-31 14:30:00,39.58,39.63,39.57,39.63,50666.0,35.1928,35.2372,35.1839,35.2372,50666.0
2017-03-31 14:35:00,39.63,39.64,39.61,39.61,35614.0,35.2372,35.2461,35.2194,35.2194,35614.0
2017-03-31 14:40:00,39.61,39.62,39.6,39.6,29234.0,35.2194,35.2283,35.2106,35.2106,29234.0
2017-03-31 14:45:00,39.6,39.62,39.6,39.62,36946.0,35.2106,35.2283,35.2106,35.2283,36946.0
2017-03-31 14:50:00,39.61,39.62,39.58,39.58,44274.0,35.2194,35.2283,35.1928,35.1928,44274.0
2017-03-31 14:55:00,39.58,39.58,39.56,39.56,18938.0,35.1928,35.1928,35.175,35.175,18938.0
2017-03-31 15:00:00,39.56,39.6,39.56,39.6,55046.0,35.175,35.2106,35.175,35.2106,55046.0
2017-03-31 15:05:00,39.59,39.59,39.57,39.59,28526.0,35.2017,35.2017,35.1839,35.2017,28526.0
2017-03-31 15:10:00,39.59,39.6,39.57,39.58,35444.0,35.2017,35.2106,35.1839,35.1928,35444.0
2017-03-31 15:15:00,39.58,39.59,39.57,39.58,54278.0,35.1928,35.2017,35.1839,35.1928,54278.0
2017-03-31 15:20:00,39.58,39.6,39.58,39.6,42824.0,35.1928,35.2106,35.1928,35.2106,42824.0
2017-03-31 15:25:00,39.6,39.6,39.58,39.58,50442.0,35.2106,35.2106,35.1928,35.1928,50442.0
2017-03-31 15:30:00,39.58,39.67,39.57,39.65,96000.0,35.1928,35.2728,35.1839,35.255,96000.0
2017-03-31 15:35:00,39.65,39.66,39.61,39.61,69866.0,35.255,35.2639,35.2194,35.2194,69866.0
2017-03-31 15:40:00,39.62,39.64,39.6,39.61,99252.0,35.2283,35.2461,35.2106,35.2194,99252.0
2017-03-31 15:45:00,39.61,39.61,39.53,39.54,146862.0,35.2194,35.2194,35.1483,35.1572,146862.0
2017-03-31 15:50:00,39.54,39.57,39.53,39.56,158244.0,35.1572,35.1839,35.1483,35.175,158244.0
2017-03-31 15:55:00,39.56,39.58,39.53,39.54,264650.0,35.175,35.1928,35.1483,35.1572,264650.0
2017-04-03 09:30:00,39.63,39.68,39.37,39.38,245710.0,35.2372,35.2817,35.0061,35.0149,245710.0
2017-04-03 09:35:00,39.39,39.42,39.33,39.38,119446.0,35.0238,35.0505,34.9705,35.0149,119446.0
2017-04-03 09:40:00,39.37,39.42,39.31,39.35,103102.0,35.0061,35.0505,34.9527,34.9883,103102.0
2017-04-03 09:45:00,39.37,39.37,39.21,39.3,109654.0,35.0061,35.0061,34.8638,34.9438,109654.0
2017-04-03 09:50:00,39.3,39.35,39.29,39.3,114948.0,34.9438,34.9883,34.9349,34.9438,114948.0
2017-04-03 09:55:00,39.3,39.35,39.27,39.34,139676.0,34.9438,34.9883,34.9171,34.9794,139676.0
2017-04-03 10:00:00,39.34,39.43,39.34,39.39,116018.0,34.9794,35.0594,34.9794,35.0238,116018.0
2017-04-03 10:05:00,39.38,39.38,39.33,39.34,65806.0,35.0149,35.0149,34.9705,34.9794,65806.0
2017-04-03 10:10:00,39.33,39.35,39.27,39.35,69062.0,34.9705,34.9883,34.9171,34.9883,69062.0
2017-04-03 10:15:00,39.35,39.4,39.34,39.34,64706.0,34.9883,35.0327,34.9794,34.9794,64706.0
2017-04-03 10:20:00,39.34,39.35,39.31,39.33,47586.0,34.9794,34.9883,34.9527,34.9705,47586.0
2017-04-03 10:25:00,39.33,39.4,39.32,39.4,49216.0,34.9705,35.0327,34.9616,35.0327,49216.0
2017-04-03 10:30:00,39.4,39.41,39.35,39.35,46816.0,35.0327,35.0416,34.9883,34.9883,46816.0
2017-04-03 10:35:00,39.35,39.39,39.33,39.34,40696.0,34.9883,35.0238,34.9705,34.9794,40696.0
2017-04-03 10:40:00,39.34,39.34,39.29,39.34,38088.0,34.9794,34.9794,34.9349,34.9794,38088.0
2017-04-03 10:45:00,39.33,39.36,39.31,39.31,41454.0,34.9705,34.9972,34.9527,34.9527,41454.0
2017-04-03 10:50:00,39.32,39.33,39.23,39.24,68000.0,34.9616,34.9705,34.8816,34.8905,68000.0
2017-04-03 10:55:00,39.24,39.26,39.22,39.24,71228.0,34.8905,34.9082,34.8727,34.8905,71228.0
2017-04-03 11:00:00,39.24,39.33,39.23,39.33,54732.0,34.8905,34.9705,34.8816,34.9705,54732.0
2017-04-03 11:05:00,39.33,39.33,39.18,39.2,47132.0,34.9705,34.9705,34.8371,34.8549,47132.0
2017-04-03 11:10:00,39.2,39.2,39.17,39.18,51332.0,34.8549,34.8549,34.8282,34.8371,51332.0
2017-04-03 11:15:00,39.17,39.22,39.16,39.16,64470.0,34.8282,34.8727,34.8193,34.8193,64470.0
2017-04-03 11:20:00,39.16,39.22,39.12,39.22,119716.0,34.8193,34.8727,34.7838,34.8727,119716.0
2017-04-03 11:25:00,39.21,39.21,39.16,39.18,45032.0,34.8638,34.8638,34.8193,34.8371,45032.0
2017-04-03 11:30:00,39.18,39.24,39.18,39.21,66612.0,34.8371,34.8905,34.8371,34.8638,66612.0
2017-04-03 11:35:00,39.21,39.21,39.18,39.2,39236.0,34.8638,34.8638,34.8371,34.8549,39236.0
2017-04-03 11:40:00,39.19,39.2,39.18,39.19,26274.0,34.846,34.8549,34.8371,34.846,26274.0
2017-04-03 11:45:00,39.19,39.2,39.13,39.15,45378.0,34.846,34.8549,34.7927,34.8104,45378.0
2017-04-03 11:50:00,39.15,39.16,39.12,39.14,67928.0,34.8104,34.8193,34.7838,34.8015,67928.0
2017-04-03 11:55:00,39.15,39.21,39.11,39.16,108904.0,34.8104,34.8638,34.7749,34.8193,108904.0
2017-04-03 12:00:00,39.15,39.17,39.09,39.12,78286.0,34.8104,34.8282,34.7571,34.7838,78286.0
2017-04-03 12:05:00,39.12,39.13,39.1,39.13,60154.0,34.7838,34.7927,34.766,34.7927,60154.0
2017-04-03 12:10:00,39.13,39.15,39.12,39.13,39476.0,34.7927,34.8104,34.7838,34.7927,39476.0
2017-04-03 12:15:00,39.12,39.16,39.12,39.15,40074.0,34.7838,34.8193,34.7838,34.8104,40074.0
2017-04-03 12:20:00,39.15,39.16,39.13,39.16,49280.0,34.8104,34.8193,34.7927,34.8193,49280.0
2017-04-03 12:25:00,39.16,39.18,39.15,39.15,72018.0,34.8193,34.8371,34.8104,34.8104,72018.0
2017-04-03 12:30:00,39.15,39.16,39.13,39.16,34524.0,34.8104,34.8193,34.7927,34.8193,34524.0
2017-04-03 12:35:00,39.16,39.17,39.12,39.13,33820.0,34.8193,34.8282,34.7838,34.7927,33820.0
2017-04-03 12:40:00,39.13,39.16,39.13,39.15,31762.0,34.7927,34.8193,34.7927,34.8104,31762.0
2017-04-03 12:45:00,39.15,39.16,39.13,39.14,36632.0,34.8104,34.8193,34.7927,34.8015,36632.0
2017-04-03 12:50:00,39.15,39.16,39.13,39.15,50914.0,34.8104,34.8193,34.7927,34.8104,50914.0
2017-04-03 12:55:00,39.15,39.19,39.15,39.19,69390.0,34.8104,34.846,34.8104,34.846,69390.0
2017-04-03 13:00:00,39.19,39.2,39.18,39.18,60176.0,34.846,34.8549,34.8371,34.8371,60176.0
2017-04-03 13:05:00,39.18,39.18,39.15,39.18,63096.0,34.8371,34.8371,34.8104,34.8371,63096.0
2017-04-03 13:10:00,39.18,39.2,39.18,39.2,33890.0,34.8371,34.8549,34.8371,34.8549,33890.0
2017-04-03 13:15:00,39.19,39.21,39.18,39.18,70304.0,34.846,34.8638,34.8371,34.8371,70304.0
2017-04-03 13:20:00,39.18,39.19,39.13,39.14,52224.0,34.8371,34.846,34.7927,34.8015,52224.0
2017-04-03 13:25:00,39.14,39.16,39.13,39.15,28140.0,34.8015,34.8193,34.7927,34.8104,28140.0
2017-04-03 13:30:00,39.15,39.16,39.1,39.12,45358.0,34.8104,34.8193,34.766,34.7838,45358.0
2017-04-03 13:35:00,39.12,39.13,39.1,39.1,28218.0,34.7838,34.7927,34.766,34.766,28218.0
2017-04-03 13:40:00,39.1,39.12,39.08,39.08,41118.0,34.766,34.7838,34.7482,34.7482,41118.0
2017-04-03 13:45:00,39.08,39.12,39.07,39.1,65356.0,34.7482,34.7838,34.7393,34.766,65356.0
2017-04-03 13:50:00,39.1,39.1,39.08,39.1,30830.0,34.766,34.766,34.7482,34.766,30830.0
2017-04-03 13:55:00,39.1,39.1,39.08,39.1,64562.0,34.766,34.766,34.7482,34.766,64562.0
2017-04-03 14:00:00,39.1,39.13,39.09,39.13,52864.0,34.766,34.7927,34.7571,34.7927,52864.0
2017-04-03 14:05:00,39.13,39.13,39.1,39.12,30362.0,34.7927,34.7927,34.766,34.7838,30362.0
2017-04-03 14:10:00,39.12,39.13,39.09,39.13,38036.0,34.7838,34.7927,34.7571,34.7927,38036.0
2017-04-03 14:15:00,39.13,39.13,39.1,39.13,37046.0,34.7927,34.7927,34.766,34.7927,37046.0
2017-04-03 14:20:00,39.12,39.16,39.12,39.15,32950.0,34.7838,34.8193,34.7838,34.8104,32950.0
2017-04-03 14:25:00,39.15,39.16,39.12,39.12,41486.0,34.8104,34.8193,34.7838,34.7838,41486.0
2017-04-03 14:30:00,39.12,39.13,39.1,39.11,41848.0,34.7838,34.7927,34.766,34.7749,41848.0
2017-04-03 14:35:00,39.12,39.13,39.09,39.1,31650.0,34.7838,34.7927,34.7571,34.766,31650.0
2017-04-03 14:40:00,39.1,39.16,39.1,39.14,69382.0,34.766,34.8193,34.766,34.8015,69382.0
2017-04-03 14:45:00,39.15,39.17,39.13,39.14,74854.0,34.8104,34.8282,34.7927,34.8015,74854.0
2017-04-03 14:50:00,39.14,39.16,39.13,39.14,72030.0,34.8015,34.8193,34.7927,34.8015,72030.0
2017-04-03 14:55:00,39.15,39.15,39.12,39.12,91140.0,34.8104,34.8104,34.7838,34.7838,91140.0
2017-04-03 15:00:00,39.12,39.13,39.1,39.1,130006.0,34.7838,34.7927,34.766,34.766,130006.0
2017-04-03 15:05:00,39.1,39.15,39.1,39.15,56128.0,34.766,34.8104,34.766,34.8104,56128.0
2017-04-03 15:10:00,39.15,39.23,39.14,39.22,66356.0,34.8104,34.8816,34.8015,34.8727,66356.0
2017-04-03 15:15:00,39.22,39.24,39.21,39.23,104166.0,34.8727,34.8905,34.8638,34.8816,104166.0
2017-04-03 15:20:00,39.23,39.25,39.2,39.25,106682.0,34.8816,34.8994,34.8549,34.8994,106682.0
2017-04-03 15:25:00,39.25,39.26,39.2,39.21,102928.0,34.8994,34.9082,34.8549,34.8638,102928.0
2017-04-03 15:30:00,39.21,39.21,39.17,39.18,132684.0,34.8638,34.8638,34.8282,34.8371,132684.0
2017-04-03 15:35:00,39.18,39.23,39.18,39.21,119012.0,34.8371,34.8816,34.8371,34.8638,119012.0
2017-04-03 15:40:00,39.21,39.24,39.21,39.22,166182.0,34.8638,34.8905,34.8638,34.8727,166182.0
2017-04-03 15:45:00,39.22,39.23,39.18,39.19,167868.0,34.8727,34.8816,34.8371,34.846,167868.0
2017-04-03 15:50:00,39.18,39.2,39.17,39.17,185892.0,34.8371,34.8549,34.8282,34.8282,185892.0
2017-04-03 15:55:00,39.17,39.21,39.15,39.17,466418.0,34.8282,34.8638,34.8104,34.8282,466418.0
2017-04-04 09:30:00,39.16,39.17,39.01,39.03,181052.0,34.8193,34.8282,34.686,34.7037,181052.0
2017-04-04 09:35:00,39.03,39.12,39.02,39.04,147164.0,34.7037,34.7838,34.6948,34.7126,147164.0
2017-04-04 09:40:00,39.04,39.1,38.96,38.99,153560.0,34.7126,34.766,34.6415,34.6682,153560.0
2017-04-04 09:45:00,38.99,39.05,38.98,38.99,144926.0,34.6682,34.7215,34.6593,34.6682,144926.0
2017-04-04 09:50:00,38.99,39.02,38.94,39.01,181572.0,34.6682,34.6948,34.6237,34.686,181572.0
2017-04-04 09:55:00,39.01,39.04,38.99,39.02,275318.0,34.686,34.7126,34.6682,34.6948,275318.0
2017-04-04 10:00:00,39.02,39.02,38.98,39.01,143692.0,34.6948,34.6948,34.6593,34.686,143692.0
2017-04-04 10:05:00,39.01,39.03,38.94,38.97,120416.0,34.686,34.7037,34.6237,34.6504,120416.0
2017-04-04 10:10:00,38.97,39.0,38.95,38.97,105126.0,34.6504,34.6771,34.6326,34.6504,105126.0
2017-04-04 10:15:00,38.97,38.99,38.94,38.95,68896.0,34.6504,34.6682,34.6237,34.6326,68896.0
2017-04-04 10:20:00,38.95,38.97,38.93,38.93,100330.0,34.6326,34.6504,34.6148,34.6148,100330.0
2017-04-04 10:25:00,38.93,38.97,38.92,38.95,72262.0,34.6148,34.6504,34.6059,34.6326,72262.0
2017-04-04 10:30:00,38.95,38.97,38.93,38.94,76042.0,34.6326,34.6504,34.6148,34.6237,76042.0
2017-04-04 10:35:00,38.94,38.94,38.88,38.89,45162.0,34.6237,34.6237,34.5704,34.5793,45162.0
2017-04-04 10:40:00,38.89,38.91,38.88,38.88,106464.0,34.5793,34.597,34.5704,34.5704,106464.0
2017-04-04 10:45:00,38.88,38.89,38.85,38.87,79782.0,34.5704,34.5793,34.5437,34.5615,79782.0
2017-04-04 10:50:00,38.87,38.87,38.82,38.85,117114.0,34.5615,34.5615,34.517,34.5437,117114.0
2017-04-04 10:55:00,38.85,38.85,38.81,38.83,95806.0,34.5437,34.5437,34.5081,34.5259,95806.0
2017-04-04 11:00:00,38.83,38.83,38.79,38.81,92490.0,34.5259,34.5259,34.4903,34.5081,92490.0
2017-04-04 11:05:00,38.81,38.84,38.78,38.83,83942.0,34.5081,34.5348,34.4814,34.5259,83942.0
2017-04-04 11:10:00,38.83,38.87,38.82,38.84,67866.0,34.5259,34.5615,34.517,34.5348,67866.0
2017-04-04 11:15:00,38.84,38.86,38.82,38.84,99598.0,34.5348,34.5526,34.517,34.5348,99598.0
2017-04-04 11:20:00,38.84,38.88,38.84,38.88,54578.0,34.5348,34.5704,34.5348,34.5704,54578.0
2017-04-04 11:25:00,38.88,38.91,38.87,38.87,55372.0,34.5704,34.597,34.5615,34.5615,55372.0
2017-04-04 11:30:00,38.87,38.88,38.85,38.87,66748.0,34.5615,34.5704,34.5437,34.5615,66748.0
2017-04-04 11:35:00,38.87,38.92,38.85,38.87,95088.0,34.5615,34.6059,34.5437,34.5615,95088.0
2017-04-04 11:40:00,38.87,38.91,38.85,38.87,173090.0,34.5615,34.597,34.5437,34.5615,173090.0
2017-04-04 11:45:00,38.87,38.89,38.84,38.85,88406.0,34.5615,34.5793,34.5348,34.5437,88406.0
2017-04-04 11:50:00,38.84,38.85,38.82,38.85,47172.0,34.5348,34.5437,34.517,34.5437,47172.0
2017-04-04 11:55:00,38.85,38.85,38.83,38.83,40644.0,34.5437,34.5437,34.5259,34.5259,40644.0
2017-04-04 12:00:00,38.83,38.84,38.79,38.83,49108.0,34.5259,34.5348,34.4903,34.5259,49108.0
2017-04-04 12:05:00,38.83,38.83,38.79,38.8,62444.0,34.5259,34.5259,34.4903,34.4992,62444.0
2017-04-04 12:10:00,38.79,38.81,38.77,38.81,37248.0,34.4903,34.5081,34.4726,34.5081,37248.0
2017-04-04 12:15:00,38.81,38.81,38.77,38.78,55242.0,34.5081,34.5081,34.4726,34.4814,55242.0
2017-04-04 12:20:00,38.78,38.79,38.74,38.74,42816.0,34.4814,34.4903,34.4459,34.4459,42816.0
2017-04-04 12:25:00,38.74,38.76,38.71,38.76,41612.0,34.4459,34.4637,34.4192,34.4637,41612.0
2017-04-04 12:30:00,38.75,38.76,38.73,38.76,69646.0,34.4548,34.4637,34.437,34.4637,69646.0
2017-04-04 12:35:00,38.76,38.77,38.74,38.77,28652.0,34.4637,34.4726,34.4459,34.4726,28652.0
2017-04-04 12:40:00,38.77,38.77,38.74,38.74,28098.0,34.4726,34.4726,34.4459,34.4459,28098.0
2017-04-04 12:45:00,38.74,38.74,38.67,38.68,56264.0,34.4459,34.4459,34.3836,34.3925,56264.0
2017-04-04 12:50:00,38.67,38.69,38.65,38.66,33606.0,34.3836,34.4014,34.3659,34.3747,33606.0
2017-04-04 12:55:00,38.66,38.66,38.63,38.65,61136.0,34.3747,34.3747,34.3481,34.3659,61136.0
2017-04-04 13:00:00,38.65,38.65,38.63,38.64,54692.0,34.3659,34.3659,34.3481,34.357,54692.0
2017-04-04 13:05:00,38.63,38.64,38.6,38.62,52308.0,34.3481,34.357,34.3214,34.3392,52308.0
2017-04-04 13:10:00,38.62,38.65,38.6,38.6,316460.0,34.3392,34.3659,34.3214,34.3214,316460.0
2017-04-04 13:15:00,38.6,38.65,38.6,38.62,70082.0,34.3214,34.3659,34.3214,34.3392,70082.0
2017-04-04 13:20:00,38.62,38.62,38.58,38.59,56712.0,34.3392,34.3392,34.3036,34.3125,56712.0
2017-04-04 13:25:00,38.59,38.6,38.56,38.57,85316.0,34.3125,34.3214,34.2858,34.2947,85316.0
2017-04-04 13:30:00,38.56,38.57,38.54,38.55,143148.0,34.2858,34.2947,34.2681,34.2769,143148.0
2017-04-04 13:35:00,38.55,38.58,38.54,38.54,81678.0,34.2769,34.3036,34.2681,34.2681,81678.0
2017-04-04 13:40:00,38.54,38.55,38.51,38.52,192290.0,34.2681,34.2769,34.2414,34.2503,192290.0
2017-04-04 13:45:00,38.52,38.52,38.42,38.43,192704.0,34.2503,34.2503,34.1614,34.1702,192704.0
2017-04-04 13:50:00,38.43,38.43,38.36,38.38,188132.0,34.1702,34.1702,34.108,34.1258,188132.0
2017-04-04 13:55:00,38.38,38.41,38.38,38.4,160308.0,34.1258,34.1525,34.1258,34.1436,160308.0
2017-04-04 14:00:00,38.4,38.41,38.38,38.38,96512.0,34.1436,34.1525,34.1258,34.1258,96512.0
2017-04-04 14:05:00,38.38,38.4,38.37,38.37,85780.0,34.1258,34.1436,34.1169,34.1169,85780.0
2017-04-04 14:10:00,38.37,38.41,38.35,38.39,208672.0,34.1169,34.1525,34.0991,34.1347,208672.0
2017-04-04 14:15:00,38.4,38.42,38.35,38.38,182910.0,34.1436,34.1614,34.0991,34.1258,182910.0
2017-04-04 14:20:00,38.38,38.41,38.37,38.37,142002.0,34.1258,34.1525,34.1169,34.1169,142002.0
2017-04-04 14:25:00,38.36,38.4,38.36,38.4,132362.0,34.108,34.1436,34.108,34.1436,132362.0
2017-04-04 14:30:00,38.4,38.41,38.33,38.38,129348.0,34.1436,34.1525,34.0813,34.1258,129348.0
2017-04-04 14:35:00,38.37,38.4,38.32,38.4,109470.0,34.1169,34.1436,34.0724,34.1436,109470.0
2017-04-04 14:40:00,38.4,38.4,38.34,38.34,85742.0,34.1436,34.1436,34.0902,34.0902,85742.0
2017-04-04 14:45:00,38.35,38.4,38.34,38.38,94136.0,34.0991,34.1436,34.0902,34.1258,94136.0
2017-04-04 14:50:00,38.38,38.4,38.38,38.38,111124.0,34.1258,34.1436,34.1258,34.1258,111124.0
2017-04-04 14:55:00,38.38,38.41,38.38,38.38,181594.0,34.1258,34.1525,34.1258,34.1258,181594.0
2017-04-04 15:00:00,38.38,38.38,38.37,38.38,90662.0,34.1258,34.1258,34.1169,34.1258,90662.0
2017-04-04 15:05:00,38.38,38.44,38.36,38.41,150320.0,34.1258,34.1791,34.108,34.1525,150320.0
2017-04-04 15:10:00,38.41,38.46,38.41,38.45,196186.0,34.1525,34.1969,34.1525,34.188,196186.0
2017-04-04 15:15:00,38.45,38.46,38.42,38.46,123014.0,34.188,34.1969,34.1614,34.1969,123014.0
2017-04-04 15:20:00,38.45,38.45,38.38,38.39,166572.0,34.188,34.188,34.1258,34.1347,166572.0
2017-04-04 15:25:00,38.39,38.39,38.34,38.34,170340.0,34.1347,34.1347,34.0902,34.0902,170340.0
2017-04-04 15:30:00,38.34,38.36,38.32,38.35,268338.0,34.0902,34.108,34.0724,34.0991,268338.0
2017-04-04 15:35:00,38.36,38.4,38.31,38.34,236292.0,34.108,34.1436,34.0635,34.0902,236292.0
2017-04-04 15:40:00,38.34,38.38,38.32,38.35,222882.0,34.0902,34.1258,34.0724,34.0991,222882.0
2017-04-04 15:45:00,38.35,38.38,38.34,38.38,323564.0,34.0991,34.1258,34.0902,34.1258,323564.0
2017-04-04 15:50:00,38.38,38.39,38.35,38.35,307792.0,34.1258,34.1347,34.0991,34.0991,307792.0
2017-04-04 15:55:00,38.35,38.37,38.33,38.35,457684.0,34.0991,34.1169,34.0813,34.0991,457684.0
2017-04-05 09:30:00,38.4,38.52,38.33,38.35,217074.0,34.1436,34.2503,34.0813,34.0991,217074.0
2017-04-05 09:35:00,38.34,38.35,38.23,38.24,161940.0,34.0902,34.0991,33.9924,34.0013,161940.0
2017-04-05 09:40:00,38.25,38.35,38.24,38.33,80068.0,34.0102,34.0991,34.0013,34.0813,80068.0
2017-04-05 09:45:00,38.34,38.35,38.28,38.35,159168.0,34.0902,34.0991,34.0369,34.0991,159168.0
2017-04-05 09:50:00,38.35,38.42,38.35,38.39,105954.0,34.0991,34.1614,34.0991,34.1347,105954.0
2017-04-05 09:55:00,38.39,38.39,38.36,38.38,88458.0,34.1347,34.1347,34.108,34.1258,88458.0
2017-04-05 10:00:00,38.37,38.42,38.37,38.41,130470.0,34.1169,34.1614,34.1169,34.1525,130470.0
2017-04-05 10:05:00,38.41,38.42,38.34,38.35,291108.0,34.1525,34.1614,34.0902,34.0991,291108.0
2017-04-05 10:10:00,38.35,38.35,38.3,38.3,161638.0,34.0991,34.0991,34.0547,34.0547,161638.0
2017-04-05 10:15:00,38.3,38.3,38.23,38.24,144352.0,34.0547,34.0547,33.9924,34.0013,144352.0
2017-04-05 10:20:00,38.25,38.37,38.25,38.36,117764.0,34.0102,34.1169,34.0102,34.108,117764.0
2017-04-05 10:25:00,38.36,38.39,38.35,38.38,87724.0,34.108,34.1347,34.0991,34.1258,87724.0
2017-04-05 10:30:00,38.38,38.42,38.38,38.39,90728.0,34.1258,34.1614,34.1258,34.1347,90728.0
2017-04-05 10:35:00,38.39,38.46,38.39,38.43,78104.0,34.1347,34.1969,34.1347,34.1702,78104.0
2017-04-05 10:40:00,38.44,38.48,38.42,38.48,187996.0,34.1791,34.2147,34.1614,34.2147,187996.0
2017-04-05 10:45:00,38.47,38.53,38.47,38.53,79722.0,34.2058,34.2592,34.2058,34.2592,79722.0
2017-04-05 10:50:00,38.53,38.53,38.44,38.44,89880.0,34.2592,34.2592,34.1791,34.1791,89880.0
2017-04-05 10:55:00,38.44,38.45,38.43,38.43,86022.0,34.1791,34.188,34.1702,34.1702,86022.0
2017-04-05 11:00:00,38.43,38.43,38.38,38.38,100916.0,34.1702,34.1702,34.1258,34.1258,100916.0
2017-04-05 11:05:00,38.37,38.43,38.35,38.43,106496.0,34.1169,34.1702,34.0991,34.1702,106496.0
2017-04-05 11:10:00,38.43,38.48,38.43,38.44,75816.0,34.1702,34.2147,34.1702,34.1791,75816.0
2017-04-05 11:15:00,38.44,38.44,38.38,38.4,94186.0,34.1791,34.1791,34.1258,34.1436,94186.0
2017-04-05 11:20:00,38.4,38.42,38.38,38.39,85370.0,34.1436,34.1614,34.1258,34.1347,85370.0
2017-04-05 11:25:00,38.39,38.4,38.37,38.38,59294.0,34.1347,34.1436,34.1169,34.1258,59294.0
2017-04-05 11:30:00,38.37,38.45,38.35,38.44,106832.0,34.1169,34.188,34.0991,34.1791,106832.0
2017-04-05 11:35:00,38.44,38.44,38.4,38.41,87018.0,34.1791,34.1791,34.1436,34.1525,87018.0
2017-04-05 11:40:00,38.41,38.47,38.4,38.47,53286.0,34.1525,34.2058,34.1436,34.2058,53286.0
2017-04-05 11:45:00,38.47,38.51,38.47,38.49,47228.0,34.2058,34.2414,34.2058,34.2236,47228.0
2017-04-05 11:50:00,38.49,38.49,38.44,38.44,56488.0,34.2236,34.2236,34.1791,34.1791,56488.0
2017-04-05 11:55:00,38.44,38.44,38.42,38.43,48748.0,34.1791,34.1791,34.1614,34.1702,48748.0
2017-04-05 12:00:00,38.43,38.45,38.41,38.45,43808.0,34.1702,34.188,34.1525,34.188,43808.0
2017-04-05 12:05:00,38.45,38.47,38.36,38.39,93032.0,34.188,34.2058,34.108,34.1347,93032.0
2017-04-05 12:10:00,38.4,38.44,38.39,38.43,76424.0,34.1436,34.1791,34.1347,34.1702,76424.0
2017-04-05 12:15:00,38.43,38.43,38.38,38.39,154202.0,34.1702,34.1702,34.1258,34.1347,154202.0
2017-04-05 12:20:00,38.4,38.43,38.39,38.42,53950.0,34.1436,34.1702,34.1347,34.1614,53950.0
2017-04-05 12:25:00,38.42,38.42,38.38,38.38,126356.0,34.1614,34.1614,34.1258,34.1258,126356.0
2017-04-05 12:30:00,38.38,38.38,38.35,38.35,69694.0,34.1258,34.1258,34.0991,34.0991,69694.0
2017-04-05 12:35:00,38.36,38.41,38.35,38.38,82942.0,34.108,34.1525,34.0991,34.1258,82942.0
2017-04-05 12:40:00,38.38,38.39,38.37,38.38,82970.0,34.1258,34.1347,34.1169,34.1258,82970.0
2017-04-05 12:45:00,38.37,38.42,38.37,38.39,71878.0,34.1169,34.1614,34.1169,34.1347,71878.0
2017-04-05 12:50:00,38.39,38.47,38.39,38.46,40122.0,34.1347,34.2058,34.1347,34.1969,40122.0
2017-04-05 12:55:00,38.45,38.48,38.44,38.47,54512.0,34.188,34.2147,34.1791,34.2058,54512.0
2017-04-05 13:00:00,38.47,38.47,38.39,38.42,79860.0,34.2058,34.2058,34.1347,34.1614,79860.0
2017-04-05 13:05:00,38.42,38.42,38.38,38.38,45236.0,34.1614,34.1614,34.1258,34.1258,45236.0
2017-04-05 13:10:00,38.38,38.4,38.37,38.38,48182.0,34.1258,34.1436,34.1169,34.1258,48182.0
2017-04-05 13:15:00,38.38,38.38,38.35,38.36,47304.0,34.1258,34.1258,34.0991,34.108,47304.0
2017-04-05 13:20:00,38.35,38.37,38.35,38.35,55676.0,34.0991,34.1169,34.0991,34.0991,55676.0
2017-04-05 13:25:00,38.36,38.36,38.35,38.35,84264.0,34.108,34.108,34.0991,34.0991,84264.0
2017-04-05 13:30:00,38.35,38.36,38.35,38.35,141002.0,34.0991,34.108,34.0991,34.0991,141002.0
2017-04-05 13:35:00,38.35,38.37,38.35,38.35,77434.0,34.0991,34.1169,34.0991,34.0991,77434.0
2017-04-05 13:40:00,38.35,38.35,38.34,38.35,87712.0,34.0991,34.0991,34.0902,34.0991,87712.0
2017-04-05 13:45:00,38.35,38.37,38.34,38.35,63094.0,34.0991,34.1169,34.0902,34.0991,63094.0
2017-04-05 13:50:00,38.35,38.36,38.31,38.31,73780.0,34.0991,34.108,34.0635,34.0635,73780.0
2017-04-05 13:55:00,38.31,38.35,38.31,38.35,66238.0,34.0635,34.0991,34.0635,34.0991,66238.0
2017-04-05 14:00:00,38.35,38.36,38.29,38.35,96506.0,34.0991,34.108,34.0458,34.0991,96506.0
2017-04-05 14:05:00,38.35,38.38,38.35,38.35,84574.0,34.0991,34.1258,34.0991,34.0991,84574.0
2017-04-05 14:10:00,38.35,38.36,38.33,38.34,81012.0,34.0991,34.108,34.0813,34.0902,81012.0
2017-04-05 14:15:00,38.34,38.37,38.33,38.36,59948.0,34.0902,34.1169,34.0813,34.108,59948.0
2017-04-05 14:20:00,38.36,38.37,38.33,38.34,66638.0,34.108,34.1169,34.0813,34.0902,66638.0
2017-04-05 14:25:00,38.35,38.38,38.34,38.34,97692.0,34.0991,34.1258,34.0902,34.0902,97692.0
2017-04-05 14:30:00,38.34,38.35,38.31,38.31,75808.0,34.0902,34.0991,34.0635,34.0635,75808.0
2017-04-05 14:35:00,38.31,38.31,38.26,38.26,65290.0,34.0635,34.0635,34.0191,34.0191,65290.0
2017-04-05 14:40:00,38.26,38.29,38.24,38.25,97716.0,34.0191,34.0458,34.0013,34.0102,97716.0
2017-04-05 14:45:00,38.25,38.25,38.18,38.2,111438.0,34.0102,34.0102,33.948,33.9657,111438.0
2017-04-05 14:50:00,38.2,38.21,38.13,38.15,110782.0,33.9657,33.9746,33.9035,33.9213,110782.0
2017-04-05 14:55:00,38.16,38.19,38.13,38.14,96102.0,33.9302,33.9568,33.9035,33.9124,96102.0
2017-04-05 15:00:00,38.14,38.18,38.14,38.15,85370.0,33.9124,33.948,33.9124,33.9213,85370.0
2017-04-05 15:05:00,38.15,38.16,38.11,38.12,81594.0,33.9213,33.9302,33.8857,33.8946,81594.0
2017-04-05 15:10:00,38.11,38.12,38.06,38.07,91132.0,33.8857,33.8946,33.8413,33.8501,91132.0
2017-04-05 15:15:00,38.07,38.11,38.06,38.09,110330.0,33.8501,33.8857,33.8413,33.8679,110330.0
2017-04-05 15:20:00,38.09,38.09,37.98,38.01,179264.0,33.8679,33.8679,33.7701,33.7968,179264.0
2017-04-05 15:25:00,38.01,38.02,37.97,38.0,196342.0,33.7968,33.8057,33.7612,33.7879,196342.0
2017-04-05 15:30:00,38.0,38.0,37.91,37.94,138300.0,33.7879,33.7879,33.7079,33.7346,138300.0
2017-04-05 15:35:00,37.94,37.97,37.92,37.97,146048.0,33.7346,33.7612,33.7168,33.7612,146048.0
2017-04-05 15:40:00,37.97,37.99,37.93,37.94,181080.0,33.7612,33.779,33.7257,33.7346,181080.0
2017-04-05 15:45:00,37.93,37.98,37.93,37.96,284742.0,33.7257,33.7701,33.7257,33.7523,284742.0
2017-04-05 15:50:00,37.96,38.02,37.95,38.01,260704.0,33.7523,33.8057,33.7434,33.7968,260704.0
2017-04-05 15:55:00,38.01,38.01,37.95,37.96,450502.0,33.7968,33.7968,33.7434,33.7523,450502.0
2017-04-06 09:30:00,38.18,38.61,38.17,38.55,220154.0,33.948,34.3303,33.9391,34.2769,220154.0
2017-04-06 09:35:00,38.55,38.66,38.48,38.52,154786.0,34.2769,34.3747,34.2147,34.2503,154786.0
2017-04-06 09:40:00,38.54,38.54,38.42,38.46,112822.0,34.2681,34.2681,34.1614,34.1969,112822.0
2017-04-06 09:45:00,38.46,38.5,38.38,38.44,112936.0,34.1969,34.2325,34.1258,34.1791,112936.0
2017-04-06 09:50:00,38.44,38.52,38.4,38.52,123658.0,34.1791,34.2503,34.1436,34.2503,123658.0
2017-04-06 09:55:00,38.52,38.58,38.51,38.55,96018.0,34.2503,34.3036,34.2414,34.2769,96018.0
2017-04-06 10:00:00,38.56,38.57,38.49,38.54,96774.0,34.2858,34.2947,34.2236,34.2681,96774.0
2017-04-06 10:05:00,38.54,38.67,38.54,38.66,238608.0,34.2681,34.3836,34.2681,34.3747,238608.0
2017-04-06 10:10:00,38.66,38.69,38.6,38.62,148462.0,34.3747,34.4014,34.3214,34.3392,148462.0
2017-04-06 10:15:00,38.62,38.63,38.56,38.57,90094.0,34.3392,34.3481,34.2858,34.2947,90094.0
2017-04-06 10:20:00,38.57,38.6,38.54,38.58,70556.0,34.2947,34.3214,34.2681,34.3036,70556.0
2017-04-06 10:25:00,38.58,38.6,38.51,38.6,128004.0,34.3036,34.3214,34.2414,34.3214,128004.0
2017-04-06 10:30:00,38.6,38.63,38.58,38.59,57602.0,34.3214,34.3481,34.3036,34.3125,57602.0
2017-04-06 10:35:00,38.59,38.62,38.55,38.56,69678.0,34.3125,34.3392,34.2769,34.2858,69678.0
2017-04-06 10:40:00,38.56,38.57,38.48,38.49,86978.0,34.2858,34.2947,34.2147,34.2236,86978.0
2017-04-06 10:45:00,38.49,38.54,38.49,38.53,76330.0,34.2236,34.2681,34.2236,34.2592,76330.0
2017-04-06 10:50:00,38.53,38.56,38.49,38.51,246164.0,34.2592,34.2858,34.2236,34.2414,246164.0
2017-04-06 10:55:00,38.51,38.57,38.51,38.55,45714.0,34.2414,34.2947,34.2414,34.2769,45714.0
2017-04-06 11:00:00,38.55,38.59,38.52,38.55,164046.0,34.2769,34.3125,34.2503,34.2769,164046.0
2017-04-06 11:05:00,38.55,38.55,38.5,38.53,95738.0,34.2769,34.2769,34.2325,34.2592,95738.0
2017-04-06 11:10:00,38.54,38.56,38.54,38.55,52412.0,34.2681,34.2858,34.2681,34.2769,52412.0
2017-04-06 11:15:00,38.55,38.56,38.51,38.54,77238.0,34.2769,34.2858,34.2414,34.2681,77238.0
2017-04-06 11:20:00,38.54,38.56,38.5,38.54,88118.0,34.2681,34.2858,34.2325,34.2681,88118.0
2017-04-06 11:25:00,38.54,38.58,38.52,38.57,58318.0,34.2681,34.3036,34.2503,34.2947,58318.0
2017-04-06 11:30:00,38.57,38.57,38.51,38.51,44482.0,34.2947,34.2947,34.2414,34.2414,44482.0
2017-04-06 11:35:00,38.51,38.55,38.51,38.52,48594.0,34.2414,34.2769,34.2414,34.2503,48594.0
2017-04-06 11:40:00,38.52,38.55,38.51,38.54,23674.0,34.2503,34.2769,34.2414,34.2681,23674.0
2017-04-06 11:45:00,38.54,38.55,38.51,38.55,33796.0,34.2681,34.2769,34.2414,34.2769,33796.0
2017-04-06 11:50:00,38.55,38.58,38.55,38.57,39962.0,34.2769,34.3036,34.2769,34.2947,39962.0
2017-04-06 11:55:00,38.56,38.56,38.52,38.55,45258.0,34.2858,34.2858,34.2503,34.2769,45258.0
2017-04-06 12:00:00,38.55,38.56,38.54,38.55,63424.0,34.2769,34.2858,34.2681,34.2769,63424.0
2017-04-06 12:05:00,38.55,38.58,38.55,38.58,59512.0,34.2769,34.3036,34.2769,34.3036,59512.0
2017-04-06 12:10:00,38.58,38.59,38.58,38.59,34826.0,34.3036,34.3125,34.3036,34.3125,34826.0
2017-04-06 12:15:00,38.59,38.6,38.58,38.6,327666.0,34.3125,34.3214,34.3036,34.3214,327666.0
2017-04-06 12:20:00,38.6,38.61,38.58,38.59,42118.0,34.3214,34.3303,34.3036,34.3125,42118.0
2017-04-06 12:25:00,38.59,38.6,38.56,38.56,77482.0,34.3125,34.3214,34.2858,34.2858,77482.0
2017-04-06 12:30:00,38.56,38.58,38.54,38.54,32882.0,34.2858,34.3036,34.2681,34.2681,32882.0
2017-04-06 12:35:00,38.54,38.54,38.49,38.53,50820.0,34.2681,34.2681,34.2236,34.2592,50820.0
2017-04-06 12:40:00,38.52,38.54,38.47,38.49,55296.0,34.2503,34.2681,34.2058,34.2236,55296.0
2017-04-06 12:45:00,38.48,38.49,38.44,38.49,47484.0,34.2147,34.2236,34.1791,34.2236,47484.0
2017-04-06 12:50:00,38.49,38.52,38.49,38.49,53534.0,34.2236,34.2503,34.2236,34.2236,53534.0
2017-04-06 12:55:00,38.49,38.51,38.47,38.5,51352.0,34.2236,34.2414,34.2058,34.2325,51352.0
2017-04-06 13:00:00,38.5,38.52,38.48,38.52,33414.0,34.2325,34.2503,34.2147,34.2503,33414.0
2017-04-06 13:05:00,38.51,38.55,38.51,38.52,33352.0,34.2414,34.2769,34.2414,34.2503,33352.0
2017-04-06 13:10:00,38.52,38.54,38.52,38.54,22106.0,34.2503,34.2681,34.2503,34.2681,22106.0
2017-04-06 13:15:00,38.54,38.59,38.54,38.58,39796.0,34.2681,34.3125,34.2681,34.3036,39796.0
2017-04-06 13:20:00,38.58,38.6,38.57,38.58,25056.0,34.3036,34.3214,34.2947,34.3036,25056.0
2017-04-06 13:25:00,38.58,38.62,38.58,38.59,45568.0,34.3036,34.3392,34.3036,34.3125,45568.0
2017-04-06 13:30:00,38.59,38.6,38.56,38.58,38424.0,34.3125,34.3214,34.2858,34.3036,38424.0
2017-04-06 13:35:00,38.57,38.58,38.54,38.54,24754.0,34.2947,34.3036,34.2681,34.2681,24754.0
2017-04-06 13:40:00,38.53,38.58,38.52,38.58,50604.0,34.2592,34.3036,34.2503,34.3036,50604.0
2017-04-06 13:45:00,38.58,38.6,38.56,38.6,37624.0,34.3036,34.3214,34.2858,34.3214,37624.0
2017-04-06 13:50:00,38.6,38.63,38.6,38.6,32348.0,34.3214,34.3481,34.3214,34.3214,32348.0
2017-04-06 13:55:00,38.6,38.6,38.53,38.54,71572.0,34.3214,34.3214,34.2592,34.2681,71572.0
2017-04-06 14:00:00,38.54,38.54,38.51,38.52,71164.0,34.2681,34.2681,34.2414,34.2503,71164.0
2017-04-06 14:05:00,38.53,38.54,38.5,38.51,33554.0,34.2592,34.2681,34.2325,34.2414,33554.0
2017-04-06 14:10:00,38.51,38.51,38.48,38.49,41566.0,34.2414,34.2414,34.2147,34.2236,41566.0
2017-04-06 14:15:00,38.49,38.5,38.47,38.47,56354.0,34.2236,34.2325,34.2058,34.2058,56354.0
2017-04-06 14:20:00,38.47,38.49,38.46,38.47,58566.0,34.2058,34.2236,34.1969,34.2058,58566.0
2017-04-06 14:25:00,38.47,38.48,38.43,38.44,53584.0,34.2058,34.2147,34.1702,34.1791,53584.0
2017-04-06 14:30:00,38.44,38.48,38.44,38.47,45996.0,34.1791,34.2147,34.1791,34.2058,45996.0
2017-04-06 14:35:00,38.48,38.48,38.43,38.43,43234.0,34.2147,34.2147,34.1702,34.1702,43234.0
2017-04-06 14:40:00,38.43,38.45,38.39,38.4,58254.0,34.1702,34.188,34.1347,34.1436,58254.0
2017-04-06 14:45:00,38.4,38.4,38.34,38.35,53960.0,34.1436,34.1436,34.0902,34.0991,53960.0
2017-04-06 14:50:00,38.35,38.4,38.34,38.38,168846.0,34.0991,34.1436,34.0902,34.1258,168846.0
2017-04-06 14:55:00,38.38,38.38,38.33,38.35,65728.0,34.1258,34.1258,34.0813,34.0991,65728.0
2017-04-06 15:00:00,38.35,38.37,38.33,38.35,70426.0,34.0991,34.1169,34.0813,34.0991,70426.0
2017-04-06 15:05:00,38.35,38.4,38.34,38.39,67578.0,34.0991,34.1436,34.0902,34.1347,67578.0
2017-04-06 15:10:00,38.39,38.45,38.38,38.45,54356.0,34.1347,34.188,34.1258,34.188,54356.0
2017-04-06 15:15:00,38.44,38.46,38.42,38.46,67486.0,34.1791,34.1969,34.1614,34.1969,67486.0
2017-04-06 15:20:00,38.46,38.46,38.38,38.38,63908.0,34.1969,34.1969,34.1258,34.1258,63908.0
2017-04-06 15:25:00,38.38,38.42,38.38,38.41,54462.0,34.1258,34.1614,34.1258,34.1525,54462.0
2017-04-06 15:30:00,38.41,38.42,38.37,38.38,96430.0,34.1525,34.1614,34.1169,34.1258,96430.0
2017-04-06 15:35:00,38.38,38.41,38.37,38.4,98558.0,34.1258,34.1525,34.1169,34.1436,98558.0
2017-04-06 15:40:00,38.4,38.42,38.38,38.38,113854.0,34.1436,34.1614,34.1258,34.1258,113854.0
2017-04-06 15:45:00,38.38,38.4,38.37,38.38,130678.0,34.1258,34.1436,34.1169,34.1258,130678.0
2017-04-06 15:50:00,38.38,38.39,38.34,38.36,208006.0,34.1258,34.1347,34.0902,34.108,208006.0
2017-04-06 15:55:00,38.36,38.42,38.35,38.4,283088.0,34.108,34.1614,34.0991,34.1436,283088.0
2017-04-07 09:30:00,38.31,38.4,38.2,38.2,89638.0,34.0635,34.1436,33.9657,33.9657,89638.0
2017-04-07 09:35:00,38.2,38.34,38.18,38.31,72026.0,33.9657,34.0902,33.948,34.0635,72026.0
2017-04-07 09:40:00,38.32,38.32,38.27,38.3,55184.0,34.0724,34.0724,34.028,34.0547,55184.0
2017-04-07 09:45:00,38.31,38.31,38.25,38.26,61010.0,34.0635,34.0635,34.0102,34.0191,61010.0
2017-04-07 09:50:00,38.26,38.29,38.21,38.21,75172.0,34.0191,34.0458,33.9746,33.9746,75172.0
2017-04-07 09:55:00,38.21,38.27,38.2,38.27,146330.0,33.9746,34.028,33.9657,34.028,146330.0
2017-04-07 10:00:00,38.27,38.32,38.24,38.29,63282.0,34.028,34.0724,34.0013,34.0458,63282.0
2017-04-07 10:05:00,38.29,38.29,38.19,38.23,199984.0,34.0458,34.0458,33.9568,33.9924,199984.0
2017-04-07 10:10:00,38.23,38.23,38.16,38.21,122434.0,33.9924,33.9924,33.9302,33.9746,122434.0
2017-04-07 10:15:00,38.21,38.22,38.17,38.22,64570.0,33.9746,33.9835,33.9391,33.9835,64570.0
2017-04-07 10:20:00,38.21,38.22,38.17,38.17,77406.0,33.9746,33.9835,33.9391,33.9391,77406.0
2017-04-07 10:25:00,38.18,38.2,38.18,38.2,60972.0,33.948,33.9657,33.948,33.9657,60972.0
2017-04-07 10:30:00,38.2,38.2,38.16,38.17,49172.0,33.9657,33.9657,33.9302,33.9391,49172.0
2017-04-07 10:35:00,38.17,38.18,38.09,38.13,96978.0,33.9391,33.948,33.8679,33.9035,96978.0
2017-04-07 10:40:00,38.14,38.15,38.12,38.15,54800.0,33.9124,33.9213,33.8946,33.9213,54800.0
2017-04-07 10:45:00,38.16,38.16,38.09,38.1,49928.0,33.9302,33.9302,33.8679,33.8768,49928.0
2017-04-07 10:50:00,38.09,38.1,38.07,38.07,55460.0,33.8679,33.8768,33.8501,33.8501,55460.0
2017-04-07 10:55:00,38.07,38.12,38.07,38.1,129066.0,33.8501,33.8946,33.8501,33.8768,129066.0
2017-04-07 11:00:00,38.1,38.16,38.09,38.13,132800.0,33.8768,33.9302,33.8679,33.9035,132800.0
2017-04-07 11:05:00,38.13,38.14,38.1,38.12,72366.0,33.9035,33.9124,33.8768,33.8946,72366.0
2017-04-07 11:10:00,38.12,38.17,38.11,38.16,88788.0,33.8946,33.9391,33.8857,33.9302,88788.0
2017-04-07 11:15:00,38.16,38.2,38.13,38.13,87676.0,33.9302,33.9657,33.9035,33.9035,87676.0
2017-04-07 11:20:00,38.13,38.18,38.11,38.17,58856.0,33.9035,33.948,33.8857,33.9391,58856.0
2017-04-07 11:25:00,38.16,38.16,38.12,38.16,91782.0,33.9302,33.9302,33.8946,33.9302,91782.0
2017-04-07 11:30:00,38.16,38.17,38.13,38.16,79822.0,33.9302,33.9391,33.9035,33.9302,79822.0
2017-04-07 11:35:00,38.16,38.17,38.13,38.15,59076.0,33.9302,33.9391,33.9035,33.9213,59076.0
2017-04-07 11:40:00,38.14,38.16,38.1,38.1,85180.0,33.9124,33.9302,33.8768,33.8768,85180.0
2017-04-07 11:45:00,38.11,38.14,38.1,38.13,72484.0,33.8857,33.9124,33.8768,33.9035,72484.0
2017-04-07 11:50:00,38.14,38.19,38.14,38.17,77574.0,33.9124,33.9568,33.9124,33.9391,77574.0
2017-04-07 11:55:00,38.17,38.21,38.16,38.19,39012.0,33.9391,33.9746,33.9302,33.9568,39012.0
2017-04-07 12:00:00,38.18,38.18,38.14,38.16,46738.0,33.948,33.948,33.9124,33.9302,46738.0
2017-04-07 12:05:00,38.16,38.19,38.16,38.17,51752.0,33.9302,33.9568,33.9302,33.9391,51752.0
2017-04-07 12:10:00,38.17,38.18,38.15,38.16,38028.0,33.9391,33.948,33.9213,33.9302,38028.0
2017-04-07 12:15:00,38.15,38.17,38.14,38.17,45968.0,33.9213,33.9391,33.9124,33.9391,45968.0
2017-04-07 12:20:00,38.17,38.18,38.15,38.16,34320.0,33.9391,33.948,33.9213,33.9302,34320.0
2017-04-07 12:25:00,38.16,38.17,38.1,38.11,56168.0,33.9302,33.9391,33.8768,33.8857,56168.0
2017-04-07 12:30:00,38.11,38.13,38.1,38.13,39984.0,33.8857,33.9035,33.8768,33.9035,39984.0
2017-04-07 12:35:00,38.13,38.13,38.07,38.08,49998.0,33.9035,33.9035,33.8501,33.859,49998.0
2017-04-07 12:40:00,38.08,38.1,38.07,38.07,49860.0,33.859,33.8768,33.8501,33.8501,49860.0
2017-04-07 12:45:00,38.07,38.07,38.04,38.06,42514.0,33.8501,33.8501,33.8235,33.8413,42514.0
2017-04-07 12:50:00,38.07,38.11,38.07,38.1,36882.0,33.8501,33.8857,33.8501,33.8768,36882.0
2017-04-07 12:55:00,38.1,38.11,38.09,38.1,36496.0,33.8768,33.8857,33.8679,33.8768,36496.0
2017-04-07 13:00:00,38.11,38.13,38.09,38.09,45280.0,33.8857,33.9035,33.8679,33.8679,45280.0
2017-04-07 13:05:00,38.09,38.1,38.08,38.08,41408.0,33.8679,33.8768,33.859,33.859,41408.0
2017-04-07 13:10:00,38.08,38.1,38.07,38.07,58570.0,33.859,33.8768,33.8501,33.8501,58570.0
2017-04-07 13:15:00,38.07,38.08,38.07,38.07,26900.0,33.8501,33.859,33.8501,33.8501,26900.0
2017-04-07 13:20:00,38.07,38.1,38.07,38.09,25764.0,33.8501,33.8768,33.8501,33.8679,25764.0
2017-04-07 13:25:00,38.09,38.11,38.07,38.09,56320.0,33.8679,33.8857,33.8501,33.8679,56320.0
2017-04-07 13:30:00,38.09,38.12,38.09,38.1,73510.0,33.8679,33.8946,33.8679,33.8768,73510.0
2017-04-07 13:35:00,38.11,38.13,38.1,38.12,25748.0,33.8857,33.9035,33.8768,33.8946,25748.0
2017-04-07 13:40:00,38.12,38.13,38.1,38.1,38016.0,33.8946,33.9035,33.8768,33.8768,38016.0
2017-04-07 13:45:00,38.1,38.11,38.09,38.1,60050.0,33.8768,33.8857,33.8679,33.8768,60050.0
2017-04-07 13:50:00,38.1,38.1,38.07,38.09,49486.0,33.8768,33.8768,33.8501,33.8679,49486.0
2017-04-07 13:55:00,38.09,38.1,38.07,38.08,28104.0,33.8679,33.8768,33.8501,33.859,28104.0
2017-04-07 14:00:00,38.08,38.13,38.08,38.12,31850.0,33.859,33.9035,33.859,33.8946,31850.0
2017-04-07 14:05:00,38.11,38.12,38.08,38.1,58236.0,33.8857,33.8946,33.859,33.8768,58236.0
2017-04-07 14:10:00,38.1,38.11,38.08,38.09,55238.0,33.8768,33.8857,33.859,33.8679,55238.0
2017-04-07 14:15:00,38.09,38.13,38.09,38.12,62280.0,33.8679,33.9035,33.8679,33.8946,62280.0
2017-04-07 14:20:00,38.12,38.13,38.1,38.12,39524.0,33.8946,33.9035,33.8768,33.8946,39524.0
2017-04-07 14:25:00,38.12,38.13,38.09,38.09,54034.0,33.8946,33.9035,33.8679,33.8679,54034.0
2017-04-07 14:30:00,38.09,38.13,38.09,38.12,30772.0,33.8679,33.9035,33.8679,33.8946,30772.0
2017-04-07 14:35:00,38.11,38.13,38.1,38.1,34150.0,33.8857,33.9035,33.8768,33.8768,34150.0
2017-04-07 14:40:00,38.1,38.12,38.08,38.1,42906.0,33.8768,33.8946,33.859,33.8768,42906.0
2017-04-07 14:45:00,38.1,38.13,38.1,38.13,58214.0,33.8768,33.9035,33.8768,33.9035,58214.0
2017-04-07 14:50:00,38.13,38.13,38.1,38.12,40880.0,33.9035,33.9035,33.8768,33.8946,40880.0
2017-04-07 14:55:00,38.12,38.13,38.08,38.08,59328.0,33.8946,33.9035,33.859,33.859,59328.0
2017-04-07 15:00:00,38.08,38.1,38.07,38.09,64102.0,33.859,33.8768,33.8501,33.8679,64102.0
2017-04-07 15:05:00,38.09,38.1,38.08,38.09,46480.0,33.8679,33.8768,33.859,33.8679,46480.0
2017-04-07 15:10:00,38.09,38.12,38.09,38.1,78738.0,33.8679,33.8946,33.8679,33.8768,78738.0
2017-04-07 15:15:00,38.1,38.12,38.09,38.12,68340.0,33.8768,33.8946,33.8679,33.8946,68340.0
2017-04-07 15:20:00,38.12,38.13,38.1,38.12,112204.0,33.8946,33.9035,33.8768,33.8946,112204.0
2017-04-07 15:25:00,38.11,38.12,38.1,38.1,96382.0,33.8857,33.8946,33.8768,33.8768,96382.0
2017-04-07 15:30:00,38.1,38.1,38.07,38.08,106632.0,33.8768,33.8768,33.8501,33.859,106632.0
2017-04-07 15:35:00,38.09,38.1,38.08,38.1,102592.0,33.8679,33.8768,33.859,33.8768,102592.0
2017-04-07 15:40:00,38.1,38.12,38.09,38.09,157470.0,33.8768,33.8946,33.8679,33.8679,157470.0
2017-04-07 15:45:00,38.1,38.12,38.08,38.09,167940.0,33.8768,33.8946,33.859,33.8679,167940.0
2017-04-07 15:50:00,38.09,38.12,38.08,38.08,181838.0,33.8679,33.8946,33.859,33.859,181838.0
2017-04-07 15:55:00,38.09,38.09,38.04,38.05,421278.0,33.8679,33.8679,33.8235,33.8324,421278.0
2017-04-10 09:30:00,38.05,38.16,37.9,38.15,206524.0,33.8324,33.9302,33.699,33.9213,206524.0
2017-04-10 09:35:00,38.17,38.19,38.1,38.16,172788.0,33.9391,33.9568,33.8768,33.9302,172788.0
2017-04-10 09:40:00,38.17,38.23,38.12,38.15,161932.0,33.9391,33.9924,33.8946,33.9213,161932.0
2017-04-10 09:45:00,38.15,38.27,38.15,38.27,117946.0,33.9213,34.028,33.9213,34.028,117946.0
2017-04-10 09:50:00,38.27,38.29,38.2,38.29,101638.0,34.028,34.0458,33.9657,34.0458,101638.0
2017-04-10 09:55:00,38.28,38.32,38.26,38.27,91610.0,34.0369,34.0724,34.0191,34.028,91610.0
2017-04-10 10:00:00,38.27,38.32,38.26,38.31,206174.0,34.028,34.0724,34.0191,34.0635,206174.0
2017-04-10 10:05:00,38.31,38.41,38.31,38.38,81102.0,34.0635,34.1525,34.0635,34.1258,81102.0
2017-04-10 10:10:00,38.39,38.39,38.31,38.32,107004.0,34.1347,34.1347,34.0635,34.0724,107004.0
2017-04-10 10:15:00,38.32,38.33,38.24,38.27,57130.0,34.0724,34.0813,34.0013,34.028,57130.0
2017-04-10 10:20:00,38.27,38.32,38.26,38.3,52346.0,34.028,34.0724,34.0191,34.0547,52346.0
2017-04-10 10:25:00,38.3,38.33,38.27,38.31,39430.0,34.0547,34.0813,34.028,34.0635,39430.0
2017-04-10 10:30:00,38.31,38.35,38.28,38.35,76328.0,34.0635,34.0991,34.0369,34.0991,76328.0
2017-04-10 10:35:00,38.35,38.38,38.33,38.33,50778.0,34.0991,34.1258,34.0813,34.0813,50778.0
2017-04-10 10:40:00,38.33,38.34,38.29,38.3,46930.0,34.0813,34.0902,34.0458,34.0547,46930.0
2017-04-10 10:45:00,38.3,38.32,38.27,38.27,27772.0,34.0547,34.0724,34.028,34.028,27772.0
2017-04-10 10:50:00,38.27,38.29,38.24,38.24,44458.0,34.028,34.0458,34.0013,34.0013,44458.0
2017-04-10 10:55:00,38.24,38.24,38.19,38.22,43902.0,34.0013,34.0013,33.9568,33.9835,43902.0
2017-04-10 11:00:00,38.22,38.22,38.15,38.16,45182.0,33.9835,33.9835,33.9213,33.9302,45182.0
2017-04-10 11:05:00,38.16,38.21,38.16,38.2,34444.0,33.9302,33.9746,33.9302,33.9657,34444.0
2017-04-10 11:10:00,38.21,38.22,38.18,38.2,32358.0,33.9746,33.9835,33.948,33.9657,32358.0
2017-04-10 11:15:00,38.2,38.24,38.2,38.2,30694.0,33.9657,34.0013,33.9657,33.9657,30694.0
2017-04-10 11:20:00,38.2,38.23,38.2,38.22,33824.0,33.9657,33.9924,33.9657,33.9835,33824.0
2017-04-10 11:25:00,38.22,38.22,38.17,38.2,188302.0,33.9835,33.9835,33.9391,33.9657,188302.0
2017-04-10 11:30:00,38.2,38.2,38.1,38.1,28092.0,33.9657,33.9657,33.8768,33.8768,28092.0
2017-04-10 11:35:00,38.1,38.13,38.1,38.1,52384.0,33.8768,33.9035,33.8768,33.8768,52384.0
2017-04-10 11:40:00,38.1,38.11,38.07,38.1,29300.0,33.8768,33.8857,33.8501,33.8768,29300.0
2017-04-10 11:45:00,38.1,38.14,38.1,38.14,24968.0,33.8768,33.9124,33.8768,33.9124,24968.0
2017-04-10 11:50:00,38.14,38.18,38.13,38.18,48188.0,33.9124,33.948,33.9035,33.948,48188.0
2017-04-10 11:55:00,38.18,38.18,38.13,38.13,43078.0,33.948,33.948,33.9035,33.9035,43078.0
2017-04-10 12:00:00,38.14,38.17,38.13,38.13,90892.0,33.9124,33.9391,33.9035,33.9035,90892.0
2017-04-10 12:05:00,38.14,38.15,38.1,38.12,28488.0,33.9124,33.9213,33.8768,33.8946,28488.0
2017-04-10 12:10:00,38.12,38.12,38.02,38.05,42282.0,33.8946,33.8946,33.8057,33.8324,42282.0
2017-04-10 12:15:00,38.05,38.08,38.04,38.07,41598.0,33.8324,33.859,33.8235,33.8501,41598.0
2017-04-10 12:20:00,38.07,38.11,38.07,38.09,23566.0,33.8501,33.8857,33.8501,33.8679,23566.0
2017-04-10 12:25:00,38.1,38.12,38.08,38.12,31970.0,33.8768,33.8946,33.859,33.8946,31970.0
2017-04-10 12:30:00,38.11,38.14,38.1,38.13,44900.0,33.8857,33.9124,33.8768,33.9035,44900.0
2017-04-10 12:35:00,38.13,38.16,38.13,38.13,38168.0,33.9035,33.9302,33.9035,33.9035,38168.0
2017-04-10 12:40:00,38.14,38.16,38.13,38.14,27748.0,33.9124,33.9302,33.9035,33.9124,27748.0
2017-04-10 12:45:00,38.14,38.17,38.13,38.17,34122.0,33.9124,33.9391,33.9035,33.9391,34122.0
2017-04-10 12:50:00,38.17,38.19,38.16,38.19,23414.0,33.9391,33.9568,33.9302,33.9568,23414.0
2017-04-10 12:55:00,38.19,38.2,38.16,38.17,27958.0,33.9568,33.9657,33.9302,33.9391,27958.0
2017-04-10 13:00:00,38.17,38.19,38.15,38.16,26756.0,33.9391,33.9568,33.9213,33.9302,26756.0
2017-04-10 13:05:00,38.16,38.19,38.16,38.18,26062.0,33.9302,33.9568,33.9302,33.948,26062.0
2017-04-10 13:10:00,38.18,38.19,38.17,38.18,21252.0,33.948,33.9568,33.9391,33.948,21252.0
2017-04-10 13:15:00,38.19,38.19,38.14,38.14,21590.0,33.9568,33.9568,33.9124,33.9124,21590.0
2017-04-10 13:20:00,38.14,38.15,38.13,38.13,30052.0,33.9124,33.9213,33.9035,33.9035,30052.0
2017-04-10 13:25:00,38.13,38.15,38.1,38.14,47302.0,33.9035,33.9213,33.8768,33.9124,47302.0
2017-04-10 13:30:00,38.15,38.17,38.15,38.16,21236.0,33.9213,33.9391,33.9213,33.9302,21236.0
2017-04-10 13:35:00,38.16,38.22,38.16,38.18,24374.0,33.9302,33.9835,33.9302,33.948,24374.0
2017-04-10 13:40:00,38.18,38.19,38.17,38.18,13014.0,33.948,33.9568,33.9391,33.948,13014.0
2017-04-10 13:45:00,38.18,38.2,38.16,38.18,22630.0,33.948,33.9657,33.9302,33.948,22630.0
2017-04-10 13:50:00,38.18,38.19,38.17,38.17,15526.0,33.948,33.9568,33.9391,33.9391,15526.0
2017-04-10 13:55:00,38.18,38.19,38.15,38.18,18062.0,33.948,33.9568,33.9213,33.948,18062.0
2017-04-10 14:00:00,38.19,38.19,38.1,38.1,28346.0,33.9568,33.9568,33.8768,33.8768,28346.0
2017-04-10 14:05:00,38.1,38.16,38.1,38.15,47970.0,33.8768,33.9302,33.8768,33.9213,47970.0
2017-04-10 14:10:00,38.15,38.16,38.13,38.16,46004.0,33.9213,33.9302,33.9035,33.9302,46004.0
2017-04-10 14:15:00,38.16,38.16,38.13,38.13,19878.0,33.9302,33.9302,33.9035,33.9035,19878.0
2017-04-10 14:20:00,38.14,38.14,38.11,38.11,71434.0,33.9124,33.9124,33.8857,33.8857,71434.0
2017-04-10 14:25:00,38.11,38.11,38.07,38.07,37622.0,33.8857,33.8857,33.8501,33.8501,37622.0
2017-04-10 14:30:00,38.08,38.12,38.07,38.12,32670.0,33.859,33.8946,33.8501,33.8946,32670.0
2017-04-10 14:35:00,38.12,38.14,38.1,38.13,34392.0,33.8946,33.9124,33.8768,33.9035,34392.0
2017-04-10 14:40:00,38.13,38.13,38.1,38.1,49680.0,33.9035,33.9035,33.8768,33.8768,49680.0
2017-04-10 14:45:00,38.1,38.15,38.1,38.14,70614.0,33.8768,33.9213,33.8768,33.9124,70614.0
2017-04-10 14:50:00,38.14,38.2,38.13,38.19,36202.0,33.9124,33.9657,33.9035,33.9568,36202.0
2017-04-10 14:55:00,38.19,38.2,38.17,38.18,28474.0,33.9568,33.9657,33.9391,33.948,28474.0
2017-04-10 15:00:00,38.18,38.2,38.17,38.18,30254.0,33.948,33.9657,33.9391,33.948,30254.0
2017-04-10 15:05:00,38.18,38.21,38.13,38.13,43668.0,33.948,33.9746,33.9035,33.9035,43668.0
2017-04-10 15:10:00,38.13,38.16,38.12,38.15,48764.0,33.9035,33.9302,33.8946,33.9213,48764.0
2017-04-10 15:15:00,38.15,38.16,38.11,38.11,67434.0,33.9213,33.9302,33.8857,33.8857,67434.0
2017-04-10 15:20:00,38.11,38.12,38.06,38.1,44914.0,33.8857,33.8946,33.8413,33.8768,44914.0
2017-04-10 15:25:00,38.1,38.12,38.09,38.11,40134.0,33.8768,33.8946,33.8679,33.8857,40134.0
2017-04-10 15:30:00,38.11,38.13,38.09,38.13,53176.0,33.8857,33.9035,33.8679,33.9035,53176.0
2017-04-10 15:35:00,38.13,38.14,38.09,38.12,90620.0,33.9035,33.9124,33.8679,33.8946,90620.0
2017-04-10 15:40:00,38.12,38.12,38.09,38.09,312644.0,33.8946,33.8946,33.8679,33.8679,312644.0
2017-04-10 15:45:00,38.09,38.09,38.02,38.02,148922.0,33.8679,33.8679,33.8057,33.8057,148922.0
2017-04-10 15:50:00,38.02,38.06,38.01,38.01,230316.0,33.8057,33.8413,33.7968,33.7968,230316.0
2017-04-10 15:55:00,38.01,38.03,37.98,38.0,566102.0,33.7968,33.8146,33.7701,33.7879,566102.0
2017-04-11 09:30:00,37.99,38.05,37.91,38.02,85722.0,33.779,33.8324,33.7079,33.8057,85722.0
2017-04-11 09:35:00,38.04,38.07,37.99,38.04,60216.0,33.8235,33.8501,33.779,33.8235,60216.0
2017-04-11 09:40:00,38.03,38.05,37.97,37.99,114152.0,33.8146,33.8324,33.7612,33.779,114152.0
2017-04-11 09:45:00,37.99,38.02,37.96,37.97,99392.0,33.779,33.8057,33.7523,33.7612,99392.0
2017-04-11 09:50:00,37.98,37.98,37.92,37.93,114782.0,33.7701,33.7701,33.7168,33.7257,114782.0
2017-04-11 09:55:00,37.93,37.96,37.93,37.96,122650.0,33.7257,33.7523,33.7257,33.7523,122650.0
2017-04-11 10:00:00,37.97,38.02,37.94,38.01,113080.0,33.7612,33.8057,33.7346,33.7968,113080.0
2017-04-11 10:05:00,38.01,38.02,37.97,38.0,84918.0,33.7968,33.8057,33.7612,33.7879,84918.0
2017-04-11 10:10:00,38.01,38.04,37.96,37.96,122016.0,33.7968,33.8235,33.7523,33.7523,122016.0
2017-04-11 10:15:00,37.96,37.98,37.95,37.95,87248.0,33.7523,33.7701,33.7434,33.7434,87248.0
2017-04-11 10:20:00,37.95,37.95,37.91,37.93,162344.0,33.7434,33.7434,33.7079,33.7257,162344.0
2017-04-11 10:25:00,37.93,37.97,37.92,37.96,196512.0,33.7257,33.7612,33.7168,33.7523,196512.0
2017-04-11 10:30:00,37.96,37.97,37.91,37.91,190980.0,33.7523,33.7612,33.7079,33.7079,190980.0
2017-04-11 10:35:00,37.91,37.98,37.91,37.98,62880.0,33.7079,33.7701,33.7079,33.7701,62880.0
2017-04-11 10:40:00,37.98,38.03,37.97,37.98,84212.0,33.7701,33.8146,33.7612,33.7701,84212.0
2017-04-11 10:45:00,37.99,38.05,37.99,38.01,76244.0,33.779,33.8324,33.779,33.7968,76244.0
2017-04-11 10:50:00,38.01,38.01,37.95,37.98,156444.0,33.7968,33.7968,33.7434,33.7701,156444.0
2017-04-11 10:55:00,37.98,37.99,37.95,37.99,91994.0,33.7701,33.779,33.7434,33.779,91994.0
2017-04-11 11:00:00,37.99,38.08,37.99,38.07,91684.0,33.779,33.859,33.779,33.8501,91684.0
2017-04-11 11:05:00,38.07,38.11,38.07,38.09,86832.0,33.8501,33.8857,33.8501,33.8679,86832.0
2017-04-11 11:10:00,38.09,38.1,38.08,38.09,69152.0,33.8679,33.8768,33.859,33.8679,69152.0
2017-04-11 11:15:00,38.09,38.13,38.07,38.11,70484.0,33.8679,33.9035,33.8501,33.8857,70484.0
2017-04-11 11:20:00,38.11,38.13,38.08,38.13,47652.0,33.8857,33.9035,33.859,33.9035,47652.0
2017-04-11 11:25:00,38.13,38.18,38.13,38.17,80348.0,33.9035,33.948,33.9035,33.9391,80348.0
2017-04-11 11:30:00,38.17,38.24,38.16,38.23,106342.0,33.9391,34.0013,33.9302,33.9924,106342.0
2017-04-11 11:35:00,38.23,38.23,38.19,38.2,50550.0,33.9924,33.9924,33.9568,33.9657,50550.0
2017-04-11 11:40:00,38.19,38.19,38.15,38.16,25542.0,33.9568,33.9568,33.9213,33.9302,25542.0
2017-04-11 11:45:00,38.16,38.23,38.14,38.22,53714.0,33.9302,33.9924,33.9124,33.9835,53714.0
2017-04-11 11:50:00,38.22,38.22,38.19,38.19,47006.0,33.9835,33.9835,33.9568,33.9568,47006.0
2017-04-11 11:55:00,38.19,38.19,38.15,38.18,40678.0,33.9568,33.9568,33.9213,33.948,40678.0
2017-04-11 12:00:00,38.18,38.18,38.15,38.17,42826.0,33.948,33.948,33.9213,33.9391,42826.0
2017-04-11 12:05:00,38.18,38.21,38.18,38.2,49052.0,33.948,33.9746,33.948,33.9657,49052.0
2017-04-11 12:10:00,38.19,38.23,38.18,38.23,39140.0,33.9568,33.9924,33.948,33.9924,39140.0
2017-04-11 12:15:00,38.23,38.25,38.22,38.25,44566.0,33.9924,34.0102,33.9835,34.0102,44566.0
2017-04-11 12:20:00,38.25,38.27,38.23,38.24,49948.0,34.0102,34.028,33.9924,34.0013,49948.0
2017-04-11 12:25:00,38.24,38.27,38.24,38.26,63106.0,34.0013,34.028,34.0013,34.0191,63106.0
2017-04-11 12:30:00,38.27,38.31,38.27,38.31,28968.0,34.028,34.0635,34.028,34.0635,28968.0
2017-04-11 12:35:00,38.31,38.31,38.29,38.29,30526.0,34.0635,34.0635,34.0458,34.0458,30526.0
2017-04-11 12:40:00,38.29,38.34,38.27,38.33,30596.0,34.0458,34.0902,34.028,34.0813,30596.0
2017-04-11 12:45:00,38.33,38.35,38.31,38.34,39074.0,34.0813,34.0991,34.0635,34.0902,39074.0
2017-04-11 12:50:00,38.35,38.37,38.33,38.35,51206.0,34.0991,34.1169,34.0813,34.0991,51206.0
2017-04-11 12:55:00,38.35,38.37,38.34,38.35,31798.0,34.0991,34.1169,34.0902,34.0991,31798.0
2017-04-11 13:00:00,38.36,38.37,38.35,38.35,98536.0,34.108,34.1169,34.0991,34.0991,98536.0
2017-04-11 13:05:00,38.35,38.39,38.35,38.37,32298.0,34.0991,34.1347,34.0991,34.1169,32298.0
2017-04-11 13:10:00,38.36,38.37,38.31,38.33,114870.0,34.108,34.1169,34.0635,34.0813,114870.0
2017-04-11 13:15:00,38.33,38.35,38.31,38.34,141238.0,34.0813,34.0991,34.0635,34.0902,141238.0
2017-04-11 13:20:00,38.33,38.34,38.27,38.27,54534.0,34.0813,34.0902,34.028,34.028,54534.0
2017-04-11 13:25:00,38.28,38.3,38.28,38.29,56852.0,34.0369,34.0547,34.0369,34.0458,56852.0
2017-04-11 13:30:00,38.29,38.3,38.24,38.24,114002.0,34.0458,34.0547,34.0013,34.0013,114002.0
2017-04-11 13:35:00,38.24,38.27,38.24,38.27,112140.0,34.0013,34.028,34.0013,34.028,112140.0
2017-04-11 13:40:00,38.27,38.28,38.22,38.22,345504.0,34.028,34.0369,33.9835,33.9835,345504.0
2017-04-11 13:45:00,38.21,38.23,38.2,38.22,66884.0,33.9746,33.9924,33.9657,33.9835,66884.0
2017-04-11 13:50:00,38.22,38.26,38.21,38.26,30914.0,33.9835,34.0191,33.9746,34.0191,30914.0
2017-04-11 13:55:00,38.26,38.27,38.23,38.27,39050.0,34.0191,34.028,33.9924,34.028,39050.0
2017-04-11 14:00:00,38.27,38.29,38.24,38.25,44638.0,34.028,34.0458,34.0013,34.0102,44638.0
2017-04-11 14:05:00,38.25,38.27,38.25,38.26,60266.0,34.0102,34.028,34.0102,34.0191,60266.0
2017-04-11 14:10:00,38.26,38.26,38.21,38.22,200270.0,34.0191,34.0191,33.9746,33.9835,200270.0
2017-04-11 14:15:00,38.22,38.24,38.21,38.23,104820.0,33.9835,34.0013,33.9746,33.9924,104820.0
2017-04-11 14:20:00,38.23,38.27,38.23,38.26,57404.0,33.9924,34.028,33.9924,34.0191,57404.0
2017-04-11 14:25:00,38.26,38.3,38.24,38.3,95752.0,34.0191,34.0547,34.0013,34.0547,95752.0
2017-04-11 14:30:00,38.29,38.31,38.26,38.27,58722.0,34.0458,34.0635,34.0191,34.028,58722.0
2017-04-11 14:35:00,38.27,38.3,38.26,38.28,110396.0,34.028,34.0547,34.0191,34.0369,110396.0
2017-04-11 14:40:00,38.28,38.32,38.27,38.32,65954.0,34.0369,34.0724,34.028,34.0724,65954.0
2017-04-11 14:45:00,38.32,38.35,38.31,38.35,47962.0,34.0724,34.0991,34.0635,34.0991,47962.0
2017-04-11 14:50:00,38.35,38.38,38.35,38.38,50182.0,34.0991,34.1258,34.0991,34.1258,50182.0
2017-04-11 14:55:00,38.38,38.38,38.3,38.3,56504.0,34.1258,34.1258,34.0547,34.0547,56504.0
2017-04-11 15:00:00,38.3,38.33,38.3,38.32,53706.0,34.0547,34.0813,34.0547,34.0724,53706.0
2017-04-11 15:05:00,38.32,38.38,38.27,38.38,169488.0,34.0724,34.1258,34.028,34.1258,169488.0
2017-04-11 15:10:00,38.37,38.37,38.29,38.3,62988.0,34.1169,34.1169,34.0458,34.0547,62988.0
2017-04-11 15:15:00,38.3,38.3,38.24,38.28,78376.0,34.0547,34.0547,34.0013,34.0369,78376.0
2017-04-11 15:20:00,38.28,38.3,38.27,38.29,60082.0,34.0369,34.0547,34.028,34.0458,60082.0
2017-04-11 15:25:00,38.29,38.34,38.29,38.34,44582.0,34.0458,34.0902,34.0458,34.0902,44582.0
2017-04-11 15:30:00,38.34,38.35,38.33,38.35,77994.0,34.0902,34.0991,34.0813,34.0991,77994.0
2017-04-11 15:35:00,38.34,38.36,38.33,38.35,80090.0,34.0902,34.108,34.0813,34.0991,80090.0
2017-04-11 15:40:00,38.35,38.37,38.35,38.37,159256.0,34.0991,34.1169,34.0991,34.1169,159256.0
2017-04-11 15:45:00,38.36,38.46,38.36,38.46,264908.0,34.108,34.1969,34.108,34.1969,264908.0
2017-04-11 15:50:00,38.46,38.47,38.43,38.46,365772.0,34.1969,34.2058,34.1702,34.1969,365772.0
2017-04-11 15:55:00,38.45,38.51,38.44,38.49,484864.0,34.188,34.2414,34.1791,34.2236,484864.0
2017-04-12 09:30:00,38.6,38.6,38.36,38.4,120614.0,34.3214,34.3214,34.108,34.1436,120614.0
2017-04-12 09:35:00,38.38,38.4,38.32,38.33,49354.0,34.1258,34.1436,34.0724,34.0813,49354.0
2017-04-12 09:40:00,38.34,38.38,38.31,38.37,72722.0,34.0902,34.1258,34.0635,34.1169,72722.0
2017-04-12 09:45:00,38.37,38.39,38.31,38.34,86176.0,34.1169,34.1347,34.0635,34.0902,86176.0
2017-04-12 09:50:00,38.34,38.44,38.31,38.4,137882.0,34.0902,34.1791,34.0635,34.1436,137882.0
2017-04-12 09:55:00,38.41,38.43,38.37,38.4,59058.0,34.1525,34.1702,34.1169,34.1436,59058.0
2017-04-12 10:00:00,38.4,38.46,38.4,38.46,50172.0,34.1436,34.1969,34.1436,34.1969,50172.0
2017-04-12 10:05:00,38.46,38.48,38.41,38.41,73166.0,34.1969,34.2147,34.1525,34.1525,73166.0
2017-04-12 10:10:00,38.41,38.41,38.36,38.37,68282.0,34.1525,34.1525,34.108,34.1169,68282.0
2017-04-12 10:15:00,38.38,38.38,38.35,38.38,241880.0,34.1258,34.1258,34.0991,34.1258,241880.0
2017-04-12 10:20:00,38.38,38.47,38.36,38.42,219464.0,34.1258,34.2058,34.108,34.1614,219464.0
2017-04-12 10:25:00,38.43,38.44,38.41,38.43,69984.0,34.1702,34.1791,34.1525,34.1702,69984.0
2017-04-12 10:30:00,38.44,38.45,38.35,38.35,90510.0,34.1791,34.188,34.0991,34.0991,90510.0
2017-04-12 10:35:00,38.35,38.41,38.34,38.38,78234.0,34.0991,34.1525,34.0902,34.1258,78234.0
2017-04-12 10:40:00,38.38,38.38,38.35,38.35,61884.0,34.1258,34.1258,34.0991,34.0991,61884.0
2017-04-12 10:45:00,38.35,38.37,38.33,38.35,72770.0,34.0991,34.1169,34.0813,34.0991,72770.0
2017-04-12 10:50:00,38.35,38.41,38.34,38.41,82626.0,34.0991,34.1525,34.0902,34.1525,82626.0
2017-04-12 10:55:00,38.41,38.41,38.38,38.4,93646.0,34.1525,34.1525,34.1258,34.1436,93646.0
2017-04-12 11:00:00,38.4,38.41,38.37,38.4,97060.0,34.1436,34.1525,34.1169,34.1436,97060.0
2017-04-12 11:05:00,38.4,38.44,38.4,38.41,49764.0,34.1436,34.1791,34.1436,34.1525,49764.0
2017-04-12 11:10:00,38.42,38.44,38.4,38.44,36164.0,34.1614,34.1791,34.1436,34.1791,36164.0
2017-04-12 11:15:00,38.43,38.44,38.38,38.4,71256.0,34.1702,34.1791,34.1258,34.1436,71256.0
2017-04-12 11:20:00,38.4,38.4,38.37,38.39,45526.0,34.1436,34.1436,34.1169,34.1347,45526.0
2017-04-12 11:25:00,38.39,38.42,38.38,38.42,53366.0,34.1347,34.1614,34.1258,34.1614,53366.0
2017-04-12 11:30:00,38.42,38.42,38.38,38.4,52108.0,34.1614,34.1614,34.1258,34.1436,52108.0
2017-04-12 11:35:00,38.4,38.41,38.35,38.38,56230.0,34.1436,34.1525,34.0991,34.1258,56230.0
2017-04-12 11:40:00,38.37,38.38,38.35,38.38,79812.0,34.1169,34.1258,34.0991,34.1258,79812.0
2017-04-12 11:45:00,38.37,38.42,38.37,38.41,64842.0,34.1169,34.1614,34.1169,34.1525,64842.0
2017-04-12 11:50:00,38.41,38.41,38.35,38.38,54970.0,34.1525,34.1525,34.0991,34.1258,54970.0
2017-04-12 11:55:00,38.38,38.42,38.37,38.41,44086.0,34.1258,34.1614,34.1169,34.1525,44086.0
2017-04-12 12:00:00,38.41,38.41,38.37,38.37,29000.0,34.1525,34.1525,34.1169,34.1169,29000.0
2017-04-12 12:05:00,38.38,38.41,38.38,38.41,43364.0,34.1258,34.1525,34.1258,34.1525,43364.0
2017-04-12 12:10:00,38.41,38.42,38.4,38.42,32360.0,34.1525,34.1614,34.1436,34.1614,32360.0
2017-04-12 12:15:00,38.42,38.43,38.4,38.41,31816.0,34.1614,34.1702,34.1436,34.1525,31816.0
2017-04-12 12:20:00,38.4,38.44,38.4,38.42,85902.0,34.1436,34.1791,34.1436,34.1614,85902.0
2017-04-12 12:25:00,38.42,38.44,38.4,38.42,57732.0,34.1614,34.1791,34.1436,34.1614,57732.0
2017-04-12 12:30:00,38.41,38.46,38.4,38.45,47196.0,34.1525,34.1969,34.1436,34.188,47196.0
2017-04-12 12:35:00,38.45,38.47,38.45,38.46,72048.0,34.188,34.2058,34.188,34.1969,72048.0
2017-04-12 12:40:00,38.46,38.48,38.45,38.48,64642.0,34.1969,34.2147,34.188,34.2147,64642.0
2017-04-12 12:45:00,38.48,38.5,38.48,38.49,84930.0,34.2147,34.2325,34.2147,34.2236,84930.0
2017-04-12 12:50:00,38.5,38.5,38.46,38.46,89956.0,34.2325,34.2325,34.1969,34.1969,89956.0
2017-04-12 12:55:00,38.46,38.48,38.45,38.47,75602.0,34.1969,34.2147,34.188,34.2058,75602.0
2017-04-12 13:00:00,38.46,38.48,38.45,38.47,70310.0,34.1969,34.2147,34.188,34.2058,70310.0
2017-04-12 13:05:00,38.47,38.48,38.45,38.47,97954.0,34.2058,34.2147,34.188,34.2058,97954.0
2017-04-12 13:10:00,38.47,38.52,38.46,38.52,274070.0,34.2058,34.2503,34.1969,34.2503,274070.0
2017-04-12 13:15:00,38.52,38.52,38.5,38.52,95604.0,34.2503,34.2503,34.2325,34.2503,95604.0
2017-04-12 13:20:00,38.52,38.52,38.5,38.52,61144.0,34.2503,34.2503,34.2325,34.2503,61144.0
2017-04-12 13:25:00,38.51,38.55,38.51,38.55,60800.0,34.2414,34.2769,34.2414,34.2769,60800.0
2017-04-12 13:30:00,38.55,38.56,38.52,38.56,85528.0,34.2769,34.2858,34.2503,34.2858,85528.0
2017-04-12 13:35:00,38.56,38.58,38.55,38.57,47514.0,34.2858,34.3036,34.2769,34.2947,47514.0
2017-04-12 13:40:00,38.58,38.6,38.58,38.58,38830.0,34.3036,34.3214,34.3036,34.3036,38830.0
2017-04-12 13:45:00,38.59,38.59,38.56,38.58,53618.0,34.3125,34.3125,34.2858,34.3036,53618.0
2017-04-12 13:50:00,38.58,38.59,38.55,38.55,40298.0,34.3036,34.3125,34.2769,34.2769,40298.0
2017-04-12 13:55:00,38.55,38.59,38.55,38.57,73578.0,34.2769,34.3125,34.2769,34.2947,73578.0
2017-04-12 14:00:00,38.57,38.58,38.56,38.56,41416.0,34.2947,34.3036,34.2858,34.2858,41416.0
2017-04-12 14:05:00,38.56,38.56,38.52,38.52,52582.0,34.2858,34.2858,34.2503,34.2503,52582.0
2017-04-12 14:10:00,38.52,38.57,38.52,38.54,45850.0,34.2503,34.2947,34.2503,34.2681,45850.0
2017-04-12 14:15:00,38.54,38.56,38.52,38.56,48128.0,34.2681,34.2858,34.2503,34.2858,48128.0
2017-04-12 14:20:00,38.55,38.55,38.52,38.53,43216.0,34.2769,34.2769,34.2503,34.2592,43216.0
2017-04-12 14:25:00,38.53,38.53,38.5,38.52,49178.0,34.2592,34.2592,34.2325,34.2503,49178.0
2017-04-12 14:30:00,38.52,38.52,38.5,38.5,108018.0,34.2503,34.2503,34.2325,34.2325,108018.0
2017-04-12 14:35:00,38.5,38.52,38.45,38.45,183456.0,34.2325,34.2503,34.188,34.188,183456.0
2017-04-12 14:40:00,38.45,38.5,38.44,38.49,97884.0,34.188,34.2325,34.1791,34.2236,97884.0
2017-04-12 14:45:00,38.49,38.51,38.47,38.48,125434.0,34.2236,34.2414,34.2058,34.2147,125434.0
2017-04-12 14:50:00,38.48,38.54,38.47,38.54,114702.0,34.2147,34.2681,34.2058,34.2681,114702.0
2017-04-12 14:55:00,38.54,38.55,38.51,38.52,52604.0,34.2681,34.2769,34.2414,34.2503,52604.0
2017-04-12 15:00:00,38.52,38.55,38.51,38.52,56674.0,34.2503,34.2769,34.2414,34.2503,56674.0
2017-04-12 15:05:00,38.52,38.52,38.49,38.5,98486.0,34.2503,34.2503,34.2236,34.2325,98486.0
2017-04-12 15:10:00,38.5,38.53,38.48,38.5,107824.0,34.2325,34.2592,34.2147,34.2325,107824.0
2017-04-12 15:15:00,38.5,38.51,38.48,38.49,128122.0,34.2325,34.2414,34.2147,34.2236,128122.0
2017-04-12 15:20:00,38.49,38.52,38.49,38.51,75354.0,34.2236,34.2503,34.2236,34.2414,75354.0
2017-04-12 15:25:00,38.52,38.53,38.5,38.52,104836.0,34.2503,34.2592,34.2325,34.2503,104836.0
2017-04-12 15:30:00,38.52,38.55,38.52,38.54,90170.0,34.2503,34.2769,34.2503,34.2681,90170.0
2017-04-12 15:35:00,38.54,38.54,38.52,38.53,120656.0,34.2681,34.2681,34.2503,34.2592,120656.0
2017-04-12 15:40:00,38.53,38.54,38.52,38.53,212876.0,34.2592,34.2681,34.2503,34.2592,212876.0
2017-04-12 15:45:00,38.52,38.53,38.52,38.52,174834.0,34.2503,34.2592,34.2503,34.2503,174834.0
2017-04-12 15:50:00,38.52,38.54,38.5,38.54,299702.0,34.2503,34.2681,34.2325,34.2681,299702.0
2017-04-12 15:55:00,38.53,38.55,38.52,38.54,302438.0,34.2592,34.2769,34.2503,34.2681,302438.0
2017-04-13 09:30:00,38.51,38.68,38.5,38.62,66680.0,34.2414,34.3925,34.2325,34.3392,66680.0
2017-04-13 09:35:00,38.65,38.65,38.59,38.63,28600.0,34.3659,34.3659,34.3125,34.3481,28600.0
2017-04-13 09:40:00,38.63,38.63,38.58,38.62,19298.0,34.3481,34.3481,34.3036,34.3392,19298.0
2017-04-13 09:45:00,38.6,38.6,38.55,38.58,56904.0,34.3214,34.3214,34.2769,34.3036,56904.0
2017-04-13 09:50:00,38.57,38.69,38.57,38.65,58772.0,34.2947,34.4014,34.2947,34.3659,58772.0
2017-04-13 09:55:00,38.65,38.67,38.63,38.63,35180.0,34.3659,34.3836,34.3481,34.3481,35180.0
2017-04-13 10:00:00,38.63,38.67,38.62,38.62,58170.0,34.3481,34.3836,34.3392,34.3392,58170.0
2017-04-13 10:05:00,38.62,38.62,38.51,38.53,137966.0,34.3392,34.3392,34.2414,34.2592,137966.0
2017-04-13 10:10:00,38.53,38.58,38.51,38.55,121392.0,34.2592,34.3036,34.2414,34.2769,121392.0
2017-04-13 10:15:00,38.55,38.59,38.55,38.58,50634.0,34.2769,34.3125,34.2769,34.3036,50634.0
2017-04-13 10:20:00,38.57,38.57,38.51,38.57,55468.0,34.2947,34.2947,34.2414,34.2947,55468.0
2017-04-13 10:25:00,38.57,38.59,38.5,38.5,51484.0,34.2947,34.3125,34.2325,34.2325,51484.0
2017-04-13 10:30:00,38.5,38.52,38.48,38.51,62898.0,34.2325,34.2503,34.2147,34.2414,62898.0
2017-04-13 10:35:00,38.5,38.52,38.5,38.52,47566.0,34.2325,34.2503,34.2325,34.2503,47566.0
2017-04-13 10:40:00,38.52,38.54,38.52,38.53,64456.0,34.2503,34.2681,34.2503,34.2592,64456.0
2017-04-13 10:45:00,38.53,38.56,38.52,38.54,67462.0,34.2592,34.2858,34.2503,34.2681,67462.0
2017-04-13 10:50:00,38.54,38.54,38.52,38.53,88970.0,34.2681,34.2681,34.2503,34.2592,88970.0
2017-04-13 10:55:00,38.53,38.54,38.5,38.53,79058.0,34.2592,34.2681,34.2325,34.2592,79058.0
2017-04-13 11:00:00,38.52,38.54,38.52,38.53,44026.0,34.2503,34.2681,34.2503,34.2592,44026.0
2017-04-13 11:05:00,38.54,38.56,38.52,38.56,30858.0,34.2681,34.2858,34.2503,34.2858,30858.0
2017-04-13 11:10:00,38.56,38.58,38.54,38.55,36802.0,34.2858,34.3036,34.2681,34.2769,36802.0
2017-04-13 11:15:00,38.55,38.55,38.52,38.54,49860.0,34.2769,34.2769,34.2503,34.2681,49860.0
2017-04-13 11:20:00,38.54,38.55,38.52,38.54,39060.0,34.2681,34.2769,34.2503,34.2681,39060.0
2017-04-13 11:25:00,38.54,38.54,38.52,38.52,48240.0,34.2681,34.2681,34.2503,34.2503,48240.0
2017-04-13 11:30:00,38.52,38.57,38.52,38.57,39134.0,34.2503,34.2947,34.2503,34.2947,39134.0
2017-04-13 11:35:00,38.56,38.58,38.55,38.56,35800.0,34.2858,34.3036,34.2769,34.2858,35800.0
2017-04-13 11:40:00,38.56,38.58,38.55,38.57,36914.0,34.2858,34.3036,34.2769,34.2947,36914.0
2017-04-13 11:45:00,38.57,38.6,38.57,38.6,29908.0,34.2947,34.3214,34.2947,34.3214,29908.0
2017-04-13 11:50:00,38.59,38.6,38.57,38.6,35968.0,34.3125,34.3214,34.2947,34.3214,35968.0
2017-04-13 11:55:00,38.59,38.6,38.57,38.59,24730.0,34.3125,34.3214,34.2947,34.3125,24730.0
2017-04-13 12:00:00,38.58,38.58,38.55,38.55,26190.0,34.3036,34.3036,34.2769,34.2769,26190.0
2017-04-13 12:05:00,38.55,38.56,38.52,38.54,53834.0,34.2769,34.2858,34.2503,34.2681,53834.0
2017-04-13 12:10:00,38.54,38.56,38.52,38.54,35692.0,34.2681,34.2858,34.2503,34.2681,35692.0
2017-04-13 12:15:00,38.54,38.55,38.52,38.54,26048.0,34.2681,34.2769,34.2503,34.2681,26048.0
2017-04-13 12:20:00,38.54,38.55,38.52,38.52,30960.0,34.2681,34.2769,34.2503,34.2503,30960.0
2017-04-13 12:25:00,38.52,38.56,38.51,38.55,23300.0,34.2503,34.2858,34.2414,34.2769,23300.0
2017-04-13 12:30:00,38.55,38.57,38.54,38.56,24652.0,34.2769,34.2947,34.2681,34.2858,24652.0
2017-04-13 12:35:00,38.56,38.56,38.52,38.53,20618.0,34.2858,34.2858,34.2503,34.2592,20618.0
2017-04-13 12:40:00,38.54,38.54,38.5,38.54,44318.0,34.2681,34.2681,34.2325,34.2681,44318.0
2017-04-13 12:45:00,38.53,38.54,38.52,38.52,28362.0,34.2592,34.2681,34.2503,34.2503,28362.0
2017-04-13 12:50:00,38.52,38.56,38.52,38.55,23664.0,34.2503,34.2858,34.2503,34.2769,23664.0
2017-04-13 12:55:00,38.55,38.56,38.54,38.54,27938.0,34.2769,34.2858,34.2681,34.2681,27938.0
2017-04-13 13:00:00,38.55,38.55,38.5,38.52,54472.0,34.2769,34.2769,34.2325,34.2503,54472.0
2017-04-13 13:05:00,38.51,38.53,38.5,38.53,45934.0,34.2414,34.2592,34.2325,34.2592,45934.0
2017-04-13 13:10:00,38.53,38.55,38.52,38.53,31448.0,34.2592,34.2769,34.2503,34.2592,31448.0
2017-04-13 13:15:00,38.52,38.54,38.52,38.54,26320.0,34.2503,34.2681,34.2503,34.2681,26320.0
2017-04-13 13:20:00,38.54,38.55,38.52,38.54,28792.0,34.2681,34.2769,34.2503,34.2681,28792.0
2017-04-13 13:25:00,38.54,38.58,38.54,38.58,28480.0,34.2681,34.3036,34.2681,34.3036,28480.0
2017-04-13 13:30:00,38.58,38.6,38.57,38.59,26482.0,34.3036,34.3214,34.2947,34.3125,26482.0
2017-04-13 13:35:00,38.59,38.6,38.58,38.58,19336.0,34.3125,34.3214,34.3036,34.3036,19336.0
2017-04-13 13:40:00,38.58,38.59,38.55,38.55,23918.0,34.3036,34.3125,34.2769,34.2769,23918.0
2017-04-13 13:45:00,38.55,38.55,38.52,38.52,51056.0,34.2769,34.2769,34.2503,34.2503,51056.0
2017-04-13 13:50:00,38.52,38.55,38.52,38.55,37374.0,34.2503,34.2769,34.2503,34.2769,37374.0
2017-04-13 13:55:00,38.55,38.56,38.52,38.54,26766.0,34.2769,34.2858,34.2503,34.2681,26766.0
2017-04-13 14:00:00,38.53,38.55,38.52,38.53,52512.0,34.2592,34.2769,34.2503,34.2592,52512.0
2017-04-13 14:05:00,38.53,38.59,38.53,38.58,43084.0,34.2592,34.3125,34.2592,34.3036,43084.0
2017-04-13 14:10:00,38.58,38.58,38.52,38.55,186630.0,34.3036,34.3036,34.2503,34.2769,186630.0
2017-04-13 14:15:00,38.55,38.58,38.55,38.58,44012.0,34.2769,34.3036,34.2769,34.3036,44012.0
2017-04-13 14:20:00,38.58,38.63,38.57,38.58,55696.0,34.3036,34.3481,34.2947,34.3036,55696.0
2017-04-13 14:25:00,38.58,38.62,38.58,38.59,32700.0,34.3036,34.3392,34.3036,34.3125,32700.0
2017-04-13 14:30:00,38.59,38.62,38.57,38.62,33594.0,34.3125,34.3392,34.2947,34.3392,33594.0
2017-04-13 14:35:00,38.61,38.61,38.56,38.56,31438.0,34.3303,34.3303,34.2858,34.2858,31438.0
2017-04-13 14:40:00,38.56,38.6,38.56,38.6,47724.0,34.2858,34.3214,34.2858,34.3214,47724.0
2017-04-13 14:45:00,38.6,38.63,38.6,38.62,65164.0,34.3214,34.3481,34.3214,34.3392,65164.0
2017-04-13 14:50:00,38.62,38.63,38.6,38.63,42118.0,34.3392,34.3481,34.3214,34.3481,42118.0
2017-04-13 14:55:00,38.63,38.66,38.62,38.66,89130.0,34.3481,34.3747,34.3392,34.3747,89130.0
2017-04-13 15:00:00,38.65,38.68,38.62,38.63,46384.0,34.3659,34.3925,34.3392,34.3481,46384.0
2017-04-13 15:05:00,38.63,38.63,38.6,38.6,52484.0,34.3481,34.3481,34.3214,34.3214,52484.0
2017-04-13 15:10:00,38.6,38.6,38.57,38.58,61660.0,34.3214,34.3214,34.2947,34.3036,61660.0
2017-04-13 15:15:00,38.58,38.59,38.55,38.59,56234.0,34.3036,34.3125,34.2769,34.3125,56234.0
2017-04-13 15:20:00,38.59,38.59,38.57,38.58,65784.0,34.3125,34.3125,34.2947,34.3036,65784.0
2017-04-13 15:25:00,38.59,38.59,38.55,38.55,66392.0,34.3125,34.3125,34.2769,34.2769,66392.0
2017-04-13 15:30:00,38.55,38.58,38.52,38.53,126280.0,34.2769,34.3036,34.2503,34.2592,126280.0
2017-04-13 15:35:00,38.53,38.53,38.49,38.51,166860.0,34.2592,34.2592,34.2236,34.2414,166860.0
2017-04-13 15:40:00,38.51,38.51,38.48,38.49,144116.0,34.2414,34.2414,34.2147,34.2236,144116.0
2017-04-13 15:45:00,38.49,38.54,38.48,38.52,149374.0,34.2236,34.2681,34.2147,34.2503,149374.0
2017-04-13 15:50:00,38.52,38.52,38.47,38.47,161736.0,34.2503,34.2503,34.2058,34.2058,161736.0
2017-04-13 15:55:00,38.47,38.47,38.38,38.41,499020.0,34.2058,34.2058,34.1258,34.1525,499020.0
2017-04-17 09:30:00,38.54,38.59,38.52,38.55,62374.0,34.2681,34.3125,34.2503,34.2769,62374.0
2017-04-17 09:35:00,38.55,38.57,38.47,38.49,33844.0,34.2769,34.2947,34.2058,34.2236,33844.0
2017-04-17 09:40:00,38.49,38.49,38.45,38.45,19194.0,34.2236,34.2236,34.188,34.188,19194.0
2017-04-17 09:45:00,38.45,38.48,38.41,38.43,51826.0,34.188,34.2147,34.1525,34.1702,51826.0
2017-04-17 09:50:00,38.43,38.47,38.42,38.46,68196.0,34.1702,34.2058,34.1614,34.1969,68196.0
2017-04-17 09:55:00,38.46,38.46,38.38,38.38,54116.0,34.1969,34.1969,34.1258,34.1258,54116.0
2017-04-17 10:00:00,38.38,38.42,38.38,38.4,68200.0,34.1258,34.1614,34.1258,34.1436,68200.0
2017-04-17 10:05:00,38.39,38.41,38.38,38.38,40870.0,34.1347,34.1525,34.1258,34.1258,40870.0
2017-04-17 10:10:00,38.38,38.41,38.34,38.35,65754.0,34.1258,34.1525,34.0902,34.0991,65754.0
2017-04-17 10:15:00,38.36,38.38,38.34,38.34,65708.0,34.108,34.1258,34.0902,34.0902,65708.0
2017-04-17 10:20:00,38.34,38.38,38.34,38.35,61230.0,34.0902,34.1258,34.0902,34.0991,61230.0
2017-04-17 10:25:00,38.36,38.36,38.32,38.34,48980.0,34.108,34.108,34.0724,34.0902,48980.0
2017-04-17 10:30:00,38.35,38.39,38.35,38.36,73450.0,34.0991,34.1347,34.0991,34.108,73450.0
2017-04-17 10:35:00,38.36,38.38,38.31,38.31,64098.0,34.108,34.1258,34.0635,34.0635,64098.0
2017-04-17 10:40:00,38.31,38.31,38.24,38.24,40050.0,34.0635,34.0635,34.0013,34.0013,40050.0
2017-04-17 10:45:00,38.24,38.29,38.24,38.26,45038.0,34.0013,34.0458,34.0013,34.0191,45038.0
2017-04-17 10:50:00,38.26,38.33,38.24,38.33,149892.0,34.0191,34.0813,34.0013,34.0813,149892.0
2017-04-17 10:55:00,38.33,38.35,38.32,38.35,41214.0,34.0813,34.0991,34.0724,34.0991,41214.0
2017-04-17 11:00:00,38.35,38.35,38.31,38.31,37814.0,34.0991,34.0991,34.0635,34.0635,37814.0
2017-04-17 11:05:00,38.31,38.35,38.27,38.35,24886.0,34.0635,34.0991,34.028,34.0991,24886.0
2017-04-17 11:10:00,38.35,38.39,38.34,38.35,58494.0,34.0991,34.1347,34.0902,34.0991,58494.0
2017-04-17 11:15:00,38.35,38.4,38.33,38.37,51096.0,34.0991,34.1436,34.0813,34.1169,51096.0
2017-04-17 11:20:00,38.36,38.42,38.36,38.38,42296.0,34.108,34.1614,34.108,34.1258,42296.0
2017-04-17 11:25:00,38.38,38.38,38.34,38.35,45908.0,34.1258,34.1258,34.0902,34.0991,45908.0
2017-04-17 11:30:00,38.35,38.35,38.32,38.33,31832.0,34.0991,34.0991,34.0724,34.0813,31832.0
2017-04-17 11:35:00,38.33,38.35,38.32,38.35,26414.0,34.0813,34.0991,34.0724,34.0991,26414.0
2017-04-17 11:40:00,38.35,38.35,38.3,38.3,26408.0,34.0991,34.0991,34.0547,34.0547,26408.0
2017-04-17 11:45:00,38.3,38.31,38.27,38.27,24462.0,34.0547,34.0635,34.028,34.028,24462.0
2017-04-17 11:50:00,38.27,38.32,38.27,38.28,22158.0,34.028,34.0724,34.028,34.0369,22158.0
2017-04-17 11:55:00,38.28,38.29,38.24,38.24,23870.0,34.0369,34.0458,34.0013,34.0013,23870.0
2017-04-17 12:00:00,38.24,38.29,38.24,38.27,41646.0,34.0013,34.0458,34.0013,34.028,41646.0
2017-04-17 12:05:00,38.27,38.29,38.25,38.27,19380.0,34.028,34.0458,34.0102,34.028,19380.0
2017-04-17 12:10:00,38.27,38.32,38.26,38.32,29946.0,34.028,34.0724,34.0191,34.0724,29946.0
2017-04-17 12:15:00,38.32,38.34,38.32,38.33,25268.0,34.0724,34.0902,34.0724,34.0813,25268.0
2017-04-17 12:20:00,38.33,38.38,38.33,38.38,51186.0,34.0813,34.1258,34.0813,34.1258,51186.0
2017-04-17 12:25:00,38.37,38.37,38.34,38.34,33158.0,34.1169,34.1169,34.0902,34.0902,33158.0
2017-04-17 12:30:00,38.34,38.35,38.31,38.32,37922.0,34.0902,34.0991,34.0635,34.0724,37922.0
2017-04-17 12:35:00,38.32,38.32,38.27,38.29,24082.0,34.0724,34.0724,34.028,34.0458,24082.0
2017-04-17 12:40:00,38.3,38.35,38.3,38.35,30306.0,34.0547,34.0991,34.0547,34.0991,30306.0
2017-04-17 12:45:00,38.35,38.35,38.33,38.33,24408.0,34.0991,34.0991,34.0813,34.0813,24408.0
2017-04-17 12:50:00,38.33,38.34,38.32,38.34,23344.0,34.0813,34.0902,34.0724,34.0902,23344.0
2017-04-17 12:55:00,38.34,38.35,38.33,38.34,18456.0,34.0902,34.0991,34.0813,34.0902,18456.0
2017-04-17 13:00:00,38.34,38.34,38.29,38.31,25926.0,34.0902,34.0902,34.0458,34.0635,25926.0
2017-04-17 13:05:00,38.31,38.32,38.3,38.3,20598.0,34.0635,34.0724,34.0547,34.0547,20598.0
2017-04-17 13:10:00,38.3,38.33,38.3,38.32,29420.0,34.0547,34.0813,34.0547,34.0724,29420.0
2017-04-17 13:15:00,38.31,38.35,38.31,38.34,39238.0,34.0635,34.0991,34.0635,34.0902,39238.0
2017-04-17 13:20:00,38.34,38.34,38.3,38.31,22580.0,34.0902,34.0902,34.0547,34.0635,22580.0
2017-04-17 13:25:00,38.3,38.31,38.3,38.3,38018.0,34.0547,34.0635,34.0547,34.0547,38018.0
2017-04-17 13:30:00,38.31,38.32,38.28,38.29,35404.0,34.0635,34.0724,34.0369,34.0458,35404.0
2017-04-17 13:35:00,38.28,38.28,38.26,38.27,47956.0,34.0369,34.0369,34.0191,34.028,47956.0
2017-04-17 13:40:00,38.27,38.27,38.23,38.25,47504.0,34.028,34.028,33.9924,34.0102,47504.0
2017-04-17 13:45:00,38.25,38.25,38.22,38.23,42568.0,34.0102,34.0102,33.9835,33.9924,42568.0
2017-04-17 13:50:00,38.23,38.23,38.18,38.19,34716.0,33.9924,33.9924,33.948,33.9568,34716.0
2017-04-17 13:55:00,38.19,38.22,38.19,38.22,27148.0,33.9568,33.9835,33.9568,33.9835,27148.0
2017-04-17 14:00:00,38.22,38.23,38.19,38.2,45442.0,33.9835,33.9924,33.9568,33.9657,45442.0
2017-04-17 14:05:00,38.2,38.22,38.19,38.2,51976.0,33.9657,33.9835,33.9568,33.9657,51976.0
2017-04-17 14:10:00,38.2,38.22,38.2,38.2,31812.0,33.9657,33.9835,33.9657,33.9657,31812.0
2017-04-17 14:15:00,38.2,38.23,38.18,38.18,42064.0,33.9657,33.9924,33.948,33.948,42064.0
2017-04-17 14:20:00,38.19,38.21,38.18,38.2,43256.0,33.9568,33.9746,33.948,33.9657,43256.0
2017-04-17 14:25:00,38.2,38.21,38.17,38.2,51790.0,33.9657,33.9746,33.9391,33.9657,51790.0
2017-04-17 14:30:00,38.2,38.2,38.19,38.2,35164.0,33.9657,33.9657,33.9568,33.9657,35164.0
2017-04-17 14:35:00,38.19,38.2,38.18,38.2,39238.0,33.9568,33.9657,33.948,33.9657,39238.0
2017-04-17 14:40:00,38.2,38.21,38.2,38.2,38128.0,33.9657,33.9746,33.9657,33.9657,38128.0
2017-04-17 14:45:00,38.2,38.2,38.19,38.2,38852.0,33.9657,33.9657,33.9568,33.9657,38852.0
2017-04-17 14:50:00,38.19,38.2,38.17,38.17,47842.0,33.9568,33.9657,33.9391,33.9391,47842.0
2017-04-17 14:55:00,38.17,38.18,38.15,38.17,70824.0,33.9391,33.948,33.9213,33.9391,70824.0
2017-04-17 15:00:00,38.17,38.17,38.15,38.15,40062.0,33.9391,33.9391,33.9213,33.9213,40062.0
2017-04-17 15:05:00,38.15,38.16,38.1,38.11,182106.0,33.9213,33.9302,33.8768,33.8857,182106.0
2017-04-17 15:10:00,38.11,38.13,38.1,38.13,69238.0,33.8857,33.9035,33.8768,33.9035,69238.0
2017-04-17 15:15:00,38.13,38.21,38.13,38.2,76720.0,33.9035,33.9746,33.9035,33.9657,76720.0
2017-04-17 15:20:00,38.2,38.2,38.18,38.19,60456.0,33.9657,33.9657,33.948,33.9568,60456.0
2017-04-17 15:25:00,38.18,38.22,38.15,38.19,93974.0,33.948,33.9835,33.9213,33.9568,93974.0
2017-04-17 15:30:00,38.19,38.2,38.17,38.18,61560.0,33.9568,33.9657,33.9391,33.948,61560.0
2017-04-17 15:35:00,38.18,38.19,38.16,38.19,111360.0,33.948,33.9568,33.9302,33.9568,111360.0
2017-04-17 15:40:00,38.19,38.22,38.18,38.22,109074.0,33.9568,33.9835,33.948,33.9835,109074.0
2017-04-17 15:45:00,38.22,38.25,38.22,38.25,119070.0,33.9835,34.0102,33.9835,34.0102,119070.0
2017-04-17 15:50:00,38.26,38.26,38.24,38.25,147724.0,34.0191,34.0191,34.0013,34.0102,147724.0
2017-04-17 15:55:00,38.25,38.25,38.22,38.24,290504.0,34.0102,34.0102,33.9835,34.0013,290504.0
2017-04-18 09:30:00,38.25,38.29,38.13,38.29,118008.0,34.0102,34.0458,33.9035,34.0458,118008.0
2017-04-18 09:35:00,38.28,38.28,38.22,38.26,42596.0,34.0369,34.0369,33.9835,34.0191,42596.0
2017-04-18 09:40:00,38.26,38.4,38.26,38.4,72140.0,34.0191,34.1436,34.0191,34.1436,72140.0
2017-04-18 09:45:00,38.4,38.5,38.38,38.49,158560.0,34.1436,34.2325,34.1258,34.2236,158560.0
2017-04-18 09:50:00,38.49,38.49,38.4,38.44,82740.0,34.2236,34.2236,34.1436,34.1791,82740.0
2017-04-18 09:55:00,38.44,38.6,38.44,38.6,115670.0,34.1791,34.3214,34.1791,34.3214,115670.0
2017-04-18 10:00:00,38.59,38.59,38.47,38.47,58784.0,34.3125,34.3125,34.2058,34.2058,58784.0
2017-04-18 10:05:00,38.47,38.48,38.41,38.43,157118.0,34.2058,34.2147,34.1525,34.1702,157118.0
2017-04-18 10:10:00,38.43,38.44,38.38,38.38,70998.0,34.1702,34.1791,34.1258,34.1258,70998.0
2017-04-18 10:15:00,38.38,38.39,38.33,38.34,103154.0,34.1258,34.1347,34.0813,34.0902,103154.0
2017-04-18 10:20:00,38.33,38.35,38.3,38.32,21610.0,34.0813,34.0991,34.0547,34.0724,21610.0
2017-04-18 10:25:00,38.32,38.34,38.31,38.31,18620.0,34.0724,34.0902,34.0635,34.0635,18620.0
2017-04-18 10:30:00,38.3,38.37,38.3,38.37,19868.0,34.0547,34.1169,34.0547,34.1169,19868.0
2017-04-18 10:35:00,38.37,38.38,38.35,38.38,31498.0,34.1169,34.1258,34.0991,34.1258,31498.0
2017-04-18 10:40:00,38.38,38.38,38.32,38.32,29152.0,34.1258,34.1258,34.0724,34.0724,29152.0
2017-04-18 10:45:00,38.32,38.35,38.29,38.35,26910.0,34.0724,34.0991,34.0458,34.0991,26910.0
2017-04-18 10:50:00,38.34,38.35,38.27,38.3,38816.0,34.0902,34.0991,34.028,34.0547,38816.0
2017-04-18 10:55:00,38.31,38.31,38.29,38.3,19882.0,34.0635,34.0635,34.0458,34.0547,19882.0
2017-04-18 11:00:00,38.31,38.31,38.26,38.26,29368.0,34.0635,34.0635,34.0191,34.0191,29368.0
2017-04-18 11:05:00,38.26,38.31,38.25,38.31,24462.0,34.0191,34.0635,34.0102,34.0635,24462.0
2017-04-18 11:10:00,38.31,38.34,38.31,38.32,12066.0,34.0635,34.0902,34.0635,34.0724,12066.0
2017-04-18 11:15:00,38.33,38.34,38.3,38.3,26254.0,34.0813,34.0902,34.0547,34.0547,26254.0
2017-04-18 11:20:00,38.31,38.37,38.29,38.35,15388.0,34.0635,34.1169,34.0458,34.0991,15388.0
2017-04-18 11:25:00,38.35,38.38,38.35,38.35,25966.0,34.0991,34.1258,34.0991,34.0991,25966.0
2017-04-18 11:30:00,38.34,38.35,38.3,38.31,28804.0,34.0902,34.0991,34.0547,34.0635,28804.0
2017-04-18 11:35:00,38.31,38.31,38.27,38.29,15046.0,34.0635,34.0635,34.028,34.0458,15046.0
2017-04-18 11:40:00,38.28,38.29,38.25,38.25,24142.0,34.0369,34.0458,34.0102,34.0102,24142.0
2017-04-18 11:45:00,38.25,38.27,38.25,38.27,14444.0,34.0102,34.028,34.0102,34.028,14444.0
2017-04-18 11:50:00,38.27,38.28,38.24,38.27,15540.0,34.028,34.0369,34.0013,34.028,15540.0
2017-04-18 11:55:00,38.27,38.27,38.19,38.2,26310.0,34.028,34.028,33.9568,33.9657,26310.0
2017-04-18 12:00:00,38.2,38.24,38.16,38.23,22738.0,33.9657,34.0013,33.9302,33.9924,22738.0
2017-04-18 12:05:00,38.24,38.24,38.19,38.23,32774.0,34.0013,34.0013,33.9568,33.9924,32774.0
2017-04-18 12:10:00,38.22,38.22,38.2,38.22,17384.0,33.9835,33.9835,33.9657,33.9835,17384.0
2017-04-18 12:15:00,38.22,38.23,38.22,38.23,9592.0,33.9835,33.9924,33.9835,33.9924,9592.0
2017-04-18 12:20:00,38.24,38.26,38.23,38.24,22306.0,34.0013,34.0191,33.9924,34.0013,22306.0
2017-04-18 12:25:00,38.24,38.27,38.24,38.25,9096.0,34.0013,34.028,34.0013,34.0102,9096.0
2017-04-18 12:30:00,38.24,38.27,38.24,38.26,9568.0,34.0013,34.028,34.0013,34.0191,9568.0
2017-04-18 12:35:00,38.26,38.26,38.24,38.24,15336.0,34.0191,34.0191,34.0013,34.0013,15336.0
2017-04-18 12:40:00,38.24,38.25,38.24,38.24,11190.0,34.0013,34.0102,34.0013,34.0013,11190.0
2017-04-18 12:45:00,38.23,38.24,38.22,38.23,11116.0,33.9924,34.0013,33.9835,33.9924,11116.0
2017-04-18 12:50:00,38.23,38.27,38.22,38.27,34196.0,33.9924,34.028,33.9835,34.028,34196.0
2017-04-18 12:55:00,38.27,38.28,38.23,38.23,18700.0,34.028,34.0369,33.9924,33.9924,18700.0
2017-04-18 13:00:00,38.23,38.25,38.23,38.24,25256.0,33.9924,34.0102,33.9924,34.0013,25256.0
2017-04-18 13:05:00,38.24,38.27,38.23,38.27,28740.0,34.0013,34.028,33.9924,34.028,28740.0
2017-04-18 13:10:00,38.27,38.29,38.27,38.29,23366.0,34.028,34.0458,34.028,34.0458,23366.0
2017-04-18 13:15:00,38.29,38.35,38.29,38.34,60436.0,34.0458,34.0991,34.0458,34.0902,60436.0
2017-04-18 13:20:00,38.34,38.35,38.33,38.34,28842.0,34.0902,34.0991,34.0813,34.0902,28842.0
2017-04-18 13:25:00,38.34,38.37,38.34,38.37,28414.0,34.0902,34.1169,34.0902,34.1169,28414.0
2017-04-18 13:30:00,38.37,38.38,38.35,38.38,33346.0,34.1169,34.1258,34.0991,34.1258,33346.0
2017-04-18 13:35:00,38.37,38.38,38.35,38.35,34536.0,34.1169,34.1258,34.0991,34.0991,34536.0
2017-04-18 13:40:00,38.35,38.38,38.35,38.38,31152.0,34.0991,34.1258,34.0991,34.1258,31152.0
2017-04-18 13:45:00,38.38,38.41,38.38,38.4,31638.0,34.1258,34.1525,34.1258,34.1436,31638.0
2017-04-18 13:50:00,38.4,38.41,38.38,38.38,29366.0,34.1436,34.1525,34.1258,34.1258,29366.0
2017-04-18 13:55:00,38.38,38.4,38.38,38.38,27824.0,34.1258,34.1436,34.1258,34.1258,27824.0
2017-04-18 14:00:00,38.38,38.4,38.36,38.4,25090.0,34.1258,34.1436,34.108,34.1436,25090.0
2017-04-18 14:05:00,38.4,38.4,38.38,38.38,32378.0,34.1436,34.1436,34.1258,34.1258,32378.0
2017-04-18 14:10:00,38.38,38.4,38.38,38.39,40832.0,34.1258,34.1436,34.1258,34.1347,40832.0
2017-04-18 14:15:00,38.39,38.43,38.38,38.43,48392.0,34.1347,34.1702,34.1258,34.1702,48392.0
2017-04-18 14:20:00,38.42,38.43,38.4,38.41,29986.0,34.1614,34.1702,34.1436,34.1525,29986.0
2017-04-18 14:25:00,38.41,38.41,38.38,38.41,31564.0,34.1525,34.1525,34.1258,34.1525,31564.0
2017-04-18 14:30:00,38.41,38.42,38.4,38.41,33792.0,34.1525,34.1614,34.1436,34.1525,33792.0
2017-04-18 14:35:00,38.41,38.42,38.39,38.39,42102.0,34.1525,34.1614,34.1347,34.1347,42102.0
2017-04-18 14:40:00,38.39,38.4,38.38,38.38,20498.0,34.1347,34.1436,34.1258,34.1258,20498.0
2017-04-18 14:45:00,38.38,38.38,38.35,38.37,28470.0,34.1258,34.1258,34.0991,34.1169,28470.0
2017-04-18 14:50:00,38.37,38.37,38.35,38.37,28546.0,34.1169,34.1169,34.0991,34.1169,28546.0
2017-04-18 14:55:00,38.37,38.38,38.35,38.36,33428.0,34.1169,34.1258,34.0991,34.108,33428.0
2017-04-18 15:00:00,38.37,38.37,38.29,38.29,42268.0,34.1169,34.1169,34.0458,34.0458,42268.0
2017-04-18 15:05:00,38.29,38.34,38.29,38.34,32786.0,34.0458,34.0902,34.0458,34.0902,32786.0
2017-04-18 15:10:00,38.35,38.35,38.3,38.32,38222.0,34.0991,34.0991,34.0547,34.0724,38222.0
2017-04-18 15:15:00,38.31,38.35,38.31,38.35,44526.0,34.0635,34.0991,34.0635,34.0991,44526.0
2017-04-18 15:20:00,38.35,38.4,38.35,38.4,52886.0,34.0991,34.1436,34.0991,34.1436,52886.0
2017-04-18 15:25:00,38.39,38.4,38.37,38.38,34786.0,34.1347,34.1436,34.1169,34.1258,34786.0
2017-04-18 15:30:00,38.37,38.38,38.37,38.38,71814.0,34.1169,34.1258,34.1169,34.1258,71814.0
2017-04-18 15:35:00,38.38,38.43,38.38,38.42,83818.0,34.1258,34.1702,34.1258,34.1614,83818.0
2017-04-18 15:40:00,38.42,38.44,38.41,38.41,87710.0,34.1614,34.1791,34.1525,34.1525,87710.0
2017-04-18 15:45:00,38.41,38.45,38.41,38.44,141770.0,34.1525,34.188,34.1525,34.1791,141770.0
2017-04-18 15:50:00,38.44,38.45,38.42,38.43,127452.0,34.1791,34.188,34.1614,34.1702,127452.0
2017-04-18 15:55:00,38.43,38.46,38.42,38.42,277436.0,34.1702,34.1969,34.1614,34.1614,277436.0
2017-04-19 09:30:00,38.57,38.62,38.49,38.56,75104.0,34.2947,34.3392,34.2236,34.2858,75104.0
2017-04-19 09:35:00,38.55,38.55,38.44,38.47,16152.0,34.2769,34.2769,34.1791,34.2058,16152.0
2017-04-19 09:40:00,38.47,38.49,38.39,38.4,20196.0,34.2058,34.2236,34.1347,34.1436,20196.0
2017-04-19 09:45:00,38.4,38.48,38.38,38.46,34358.0,34.1436,34.2147,34.1258,34.1969,34358.0
2017-04-19 09:50:00,38.46,38.52,38.46,38.51,21718.0,34.1969,34.2503,34.1969,34.2414,21718.0
2017-04-19 09:55:00,38.51,38.58,38.51,38.56,72246.0,34.2414,34.3036,34.2414,34.2858,72246.0
2017-04-19 10:00:00,38.55,38.56,38.51,38.52,34014.0,34.2769,34.2858,34.2414,34.2503,34014.0
2017-04-19 10:05:00,38.53,38.54,38.51,38.53,23660.0,34.2592,34.2681,34.2414,34.2592,23660.0
2017-04-19 10:10:00,38.52,38.55,38.52,38.54,23756.0,34.2503,34.2769,34.2503,34.2681,23756.0
2017-04-19 10:15:00,38.54,38.55,38.52,38.53,25742.0,34.2681,34.2769,34.2503,34.2592,25742.0
2017-04-19 10:20:00,38.53,38.56,38.52,38.56,25766.0,34.2592,34.2858,34.2503,34.2858,25766.0
2017-04-19 10:25:00,38.57,38.59,38.56,38.56,17004.0,34.2947,34.3125,34.2858,34.2858,17004.0
2017-04-19 10:30:00,38.56,38.57,38.52,38.55,31462.0,34.2858,34.2947,34.2503,34.2769,31462.0
2017-04-19 10:35:00,38.55,38.58,38.54,38.58,25534.0,34.2769,34.3036,34.2681,34.3036,25534.0
2017-04-19 10:40:00,38.58,38.58,38.54,38.55,30620.0,34.3036,34.3036,34.2681,34.2769,30620.0
2017-04-19 10:45:00,38.55,38.57,38.53,38.55,53512.0,34.2769,34.2947,34.2592,34.2769,53512.0
2017-04-19 10:50:00,38.54,38.55,38.52,38.55,35556.0,34.2681,34.2769,34.2503,34.2769,35556.0
2017-04-19 10:55:00,38.55,38.59,38.55,38.58,64796.0,34.2769,34.3125,34.2769,34.3036,64796.0
2017-04-19 11:00:00,38.58,38.59,38.56,38.56,52412.0,34.3036,34.3125,34.2858,34.2858,52412.0
2017-04-19 11:05:00,38.57,38.58,38.56,38.56,49354.0,34.2947,34.3036,34.2858,34.2858,49354.0
2017-04-19 11:10:00,38.56,38.57,38.51,38.52,95528.0,34.2858,34.2947,34.2414,34.2503,95528.0
2017-04-19 11:15:00,38.52,38.52,38.48,38.49,23206.0,34.2503,34.2503,34.2147,34.2236,23206.0
2017-04-19 11:20:00,38.49,38.51,38.48,38.5,21560.0,34.2236,34.2414,34.2147,34.2325,21560.0
2017-04-19 11:25:00,38.49,38.49,38.46,38.46,18370.0,34.2236,34.2236,34.1969,34.1969,18370.0
2017-04-19 11:30:00,38.47,38.49,38.46,38.49,22152.0,34.2058,34.2236,34.1969,34.2236,22152.0
2017-04-19 11:35:00,38.49,38.54,38.49,38.54,38680.0,34.2236,34.2681,34.2236,34.2681,38680.0
2017-04-19 11:40:00,38.54,38.54,38.51,38.52,37646.0,34.2681,34.2681,34.2414,34.2503,37646.0
2017-04-19 11:45:00,38.52,38.52,38.46,38.46,19156.0,34.2503,34.2503,34.1969,34.1969,19156.0
2017-04-19 11:50:00,38.47,38.48,38.45,38.46,26878.0,34.2058,34.2147,34.188,34.1969,26878.0
2017-04-19 11:55:00,38.46,38.47,38.45,38.47,24612.0,34.1969,34.2058,34.188,34.2058,24612.0
2017-04-19 12:00:00,38.47,38.48,38.44,38.44,24982.0,34.2058,34.2147,34.1791,34.1791,24982.0
2017-04-19 12:05:00,38.44,38.45,38.4,38.41,51782.0,34.1791,34.188,34.1436,34.1525,51782.0
2017-04-19 12:10:00,38.4,38.43,38.38,38.42,31508.0,34.1436,34.1702,34.1258,34.1614,31508.0
2017-04-19 12:15:00,38.42,38.42,38.38,38.39,66018.0,34.1614,34.1614,34.1258,34.1347,66018.0
2017-04-19 12:20:00,38.39,38.4,38.38,38.38,65670.0,34.1347,34.1436,34.1258,34.1258,65670.0
2017-04-19 12:25:00,38.38,38.4,38.37,38.39,120026.0,34.1258,34.1436,34.1169,34.1347,120026.0
2017-04-19 12:30:00,38.39,38.45,38.38,38.44,21740.0,34.1347,34.188,34.1258,34.1791,21740.0
2017-04-19 12:35:00,38.44,38.45,38.43,38.45,16784.0,34.1791,34.188,34.1702,34.188,16784.0
2017-04-19 12:40:00,38.45,38.46,38.44,38.45,13240.0,34.188,34.1969,34.1791,34.188,13240.0
2017-04-19 12:45:00,38.45,38.48,38.44,38.48,16664.0,34.188,34.2147,34.1791,34.2147,16664.0
2017-04-19 12:50:00,38.47,38.54,38.47,38.54,31438.0,34.2058,34.2681,34.2058,34.2681,31438.0
2017-04-19 12:55:00,38.53,38.55,38.52,38.53,33274.0,34.2592,34.2769,34.2503,34.2592,33274.0
2017-04-19 13:00:00,38.53,38.54,38.49,38.5,37366.0,34.2592,34.2681,34.2236,34.2325,37366.0
2017-04-19 13:05:00,38.49,38.53,38.49,38.52,47514.0,34.2236,34.2592,34.2236,34.2503,47514.0
2017-04-19 13:10:00,38.52,38.52,38.49,38.5,34850.0,34.2503,34.2503,34.2236,34.2325,34850.0
2017-04-19 13:15:00,38.5,38.52,38.49,38.49,38070.0,34.2325,34.2503,34.2236,34.2236,38070.0
2017-04-19 13:20:00,38.5,38.52,38.49,38.52,15420.0,34.2325,34.2503,34.2236,34.2503,15420.0
2017-04-19 13:25:00,38.53,38.53,38.52,38.52,7360.0,34.2592,34.2592,34.2503,34.2503,7360.0
2017-04-19 13:30:00,38.52,38.54,38.52,38.53,16604.0,34.2503,34.2681,34.2503,34.2592,16604.0
2017-04-19 13:35:00,38.53,38.54,38.52,38.53,10802.0,34.2592,34.2681,34.2503,34.2592,10802.0
2017-04-19 13:40:00,38.54,38.55,38.53,38.55,27924.0,34.2681,34.2769,34.2592,34.2769,27924.0
2017-04-19 13:45:00,38.55,38.56,38.54,38.55,17744.0,34.2769,34.2858,34.2681,34.2769,17744.0
2017-04-19 13:50:00,38.55,38.57,38.54,38.54,15508.0,34.2769,34.2947,34.2681,34.2681,15508.0
2017-04-19 13:55:00,38.54,38.55,38.52,38.54,35510.0,34.2681,34.2769,34.2503,34.2681,35510.0
2017-04-19 14:00:00,38.54,38.58,38.54,38.57,25882.0,34.2681,34.3036,34.2681,34.2947,25882.0
2017-04-19 14:05:00,38.56,38.58,38.52,38.53,72146.0,34.2858,34.3036,34.2503,34.2592,72146.0
2017-04-19 14:10:00,38.54,38.55,38.52,38.53,22242.0,34.2681,34.2769,34.2503,34.2592,22242.0
2017-04-19 14:15:00,38.52,38.52,38.46,38.49,78794.0,34.2503,34.2503,34.1969,34.2236,78794.0
2017-04-19 14:20:00,38.5,38.51,38.47,38.49,62060.0,34.2325,34.2414,34.2058,34.2236,62060.0
2017-04-19 14:25:00,38.49,38.53,38.49,38.52,17072.0,34.2236,34.2592,34.2236,34.2503,17072.0
2017-04-19 14:30:00,38.52,38.54,38.51,38.51,22382.0,34.2503,34.2681,34.2414,34.2414,22382.0
2017-04-19 14:35:00,38.51,38.52,38.49,38.51,34798.0,34.2414,34.2503,34.2236,34.2414,34798.0
2017-04-19 14:40:00,38.52,38.52,38.47,38.48,20354.0,34.2503,34.2503,34.2058,34.2147,20354.0
2017-04-19 14:45:00,38.48,38.49,38.46,38.47,28292.0,34.2147,34.2236,34.1969,34.2058,28292.0
2017-04-19 14:50:00,38.47,38.48,38.41,38.44,37938.0,34.2058,34.2147,34.1525,34.1791,37938.0
2017-04-19 14:55:00,38.45,38.47,38.44,38.45,32068.0,34.188,34.2058,34.1791,34.188,32068.0
2017-04-19 15:00:00,38.44,38.47,38.43,38.45,50818.0,34.1791,34.2058,34.1702,34.188,50818.0
2017-04-19 15:05:00,38.45,38.46,38.44,38.45,30774.0,34.188,34.1969,34.1791,34.188,30774.0
2017-04-19 15:10:00,38.45,38.46,38.45,38.45,29860.0,34.188,34.1969,34.188,34.188,29860.0
2017-04-19 15:15:00,38.45,38.48,38.44,38.48,34602.0,34.188,34.2147,34.1791,34.2147,34602.0
2017-04-19 15:20:00,38.48,38.48,38.44,38.44,28958.0,34.2147,34.2147,34.1791,34.1791,28958.0
2017-04-19 15:25:00,38.44,38.45,38.4,38.41,52808.0,34.1791,34.188,34.1436,34.1525,52808.0
2017-04-19 15:30:00,38.42,38.44,38.41,38.42,54098.0,34.1614,34.1791,34.1525,34.1614,54098.0
2017-04-19 15:35:00,38.42,38.46,38.42,38.45,53620.0,34.1614,34.1969,34.1614,34.188,53620.0
2017-04-19 15:40:00,38.45,38.47,38.41,38.44,92152.0,34.188,34.2058,34.1525,34.1791,92152.0
2017-04-19 15:45:00,38.43,38.44,38.41,38.44,92168.0,34.1702,34.1791,34.1525,34.1791,92168.0
2017-04-19 15:50:00,38.44,38.45,38.42,38.45,94178.0,34.1791,34.188,34.1614,34.188,94178.0
2017-04-19 15:55:00,38.45,38.48,38.45,38.45,224754.0,34.188,34.2147,34.188,34.188,224754.0
2017-04-20 09:30:00,38.59,38.8,38.58,38.78,153610.0,34.3125,34.4992,34.3036,34.4814,153610.0
2017-04-20 09:35:00,38.77,38.83,38.72,38.8,46152.0,34.4726,34.5259,34.4281,34.4992,46152.0
2017-04-20 09:40:00,38.81,38.85,38.75,38.76,66456.0,34.5081,34.5437,34.4548,34.4637,66456.0
2017-04-20 09:45:00,38.74,38.78,38.73,38.76,73392.0,34.4459,34.4814,34.437,34.4637,73392.0
2017-04-20 09:50:00,38.76,38.76,38.69,38.73,73262.0,34.4637,34.4637,34.4014,34.437,73262.0
2017-04-20 09:55:00,38.73,38.75,38.66,38.69,61896.0,34.437,34.4548,34.3747,34.4014,61896.0
2017-04-20 10:00:00,38.69,38.74,38.68,38.72,78474.0,34.4014,34.4459,34.3925,34.4281,78474.0
2017-04-20 10:05:00,38.72,38.72,38.67,38.68,55728.0,34.4281,34.4281,34.3836,34.3925,55728.0
2017-04-20 10:10:00,38.69,38.74,38.69,38.73,74662.0,34.4014,34.4459,34.4014,34.437,74662.0
2017-04-20 10:15:00,38.73,38.75,38.72,38.74,51206.0,34.437,34.4548,34.4281,34.4459,51206.0
2017-04-20 10:20:00,38.74,38.74,38.68,38.71,63086.0,34.4459,34.4459,34.3925,34.4192,63086.0
2017-04-20 10:25:00,38.71,38.73,38.68,38.69,61758.0,34.4192,34.437,34.3925,34.4014,61758.0
2017-04-20 10:30:00,38.69,38.73,38.68,38.72,68644.0,34.4014,34.437,34.3925,34.4281,68644.0
2017-04-20 10:35:00,38.74,38.76,38.73,38.74,37244.0,34.4459,34.4637,34.437,34.4459,37244.0
2017-04-20 10:40:00,38.74,38.8,38.74,38.77,67858.0,34.4459,34.4992,34.4459,34.4726,67858.0
2017-04-20 10:45:00,38.77,38.79,38.77,38.79,35762.0,34.4726,34.4903,34.4726,34.4903,35762.0
2017-04-20 10:50:00,38.79,38.81,38.77,38.81,53518.0,34.4903,34.5081,34.4726,34.5081,53518.0
2017-04-20 10:55:00,38.81,38.81,38.77,38.8,84690.0,34.5081,34.5081,34.4726,34.4992,84690.0
2017-04-20 11:00:00,38.8,38.83,38.79,38.81,58244.0,34.4992,34.5259,34.4903,34.5081,58244.0
2017-04-20 11:05:00,38.81,38.88,38.8,38.87,67630.0,34.5081,34.5704,34.4992,34.5615,67630.0
2017-04-20 11:10:00,38.87,38.88,38.85,38.85,43256.0,34.5615,34.5704,34.5437,34.5437,43256.0
2017-04-20 11:15:00,38.85,38.88,38.83,38.87,60640.0,34.5437,34.5704,34.5259,34.5615,60640.0
2017-04-20 11:20:00,38.87,38.88,38.85,38.85,53084.0,34.5615,34.5704,34.5437,34.5437,53084.0
2017-04-20 11:25:00,38.84,38.85,38.83,38.85,54990.0,34.5348,34.5437,34.5259,34.5437,54990.0
2017-04-20 11:30:00,38.85,38.9,38.85,38.88,57414.0,34.5437,34.5881,34.5437,34.5704,57414.0
2017-04-20 11:35:00,38.88,38.92,38.88,38.92,26976.0,34.5704,34.6059,34.5704,34.6059,26976.0
2017-04-20 11:40:00,38.93,38.95,38.91,38.95,47656.0,34.6148,34.6326,34.597,34.6326,47656.0
2017-04-20 11:45:00,38.96,38.98,38.95,38.97,50116.0,34.6415,34.6593,34.6326,34.6504,50116.0
2017-04-20 11:50:00,38.96,38.98,38.93,38.94,44062.0,34.6415,34.6593,34.6148,34.6237,44062.0
2017-04-20 11:55:00,38.93,38.98,38.91,38.97,20720.0,34.6148,34.6593,34.597,34.6504,20720.0
2017-04-20 12:00:00,38.97,38.99,38.95,38.96,51986.0,34.6504,34.6682,34.6326,34.6415,51986.0
2017-04-20 12:05:00,38.96,39.05,38.96,39.02,473152.0,34.6415,34.7215,34.6415,34.6948,473152.0
2017-04-20 12:10:00,39.02,39.08,39.02,39.08,46194.0,34.6948,34.7482,34.6948,34.7482,46194.0
2017-04-20 12:15:00,39.09,39.1,39.05,39.06,38366.0,34.7571,34.766,34.7215,34.7304,38366.0
2017-04-20 12:20:00,39.05,39.07,39.02,39.02,45034.0,34.7215,34.7393,34.6948,34.6948,45034.0
2017-04-20 12:25:00,39.02,39.04,39.02,39.03,28294.0,34.6948,34.7126,34.6948,34.7037,28294.0
2017-04-20 12:30:00,39.02,39.04,38.99,39.02,65350.0,34.6948,34.7126,34.6682,34.6948,65350.0
2017-04-20 12:35:00,39.02,39.03,38.99,38.99,28012.0,34.6948,34.7037,34.6682,34.6682,28012.0
2017-04-20 12:40:00,38.99,39.01,38.98,38.99,28558.0,34.6682,34.686,34.6593,34.6682,28558.0
2017-04-20 12:45:00,38.99,38.99,38.95,38.95,31340.0,34.6682,34.6682,34.6326,34.6326,31340.0
2017-04-20 12:50:00,38.95,38.95,38.93,38.94,42110.0,34.6326,34.6326,34.6148,34.6237,42110.0
2017-04-20 12:55:00,38.93,38.96,38.92,38.96,38824.0,34.6148,34.6415,34.6059,34.6415,38824.0
2017-04-20 13:00:00,38.96,39.0,38.94,39.0,37896.0,34.6415,34.6771,34.6237,34.6771,37896.0
2017-04-20 13:05:00,38.99,39.02,38.99,39.01,32262.0,34.6682,34.6948,34.6682,34.686,32262.0
2017-04-20 13:10:00,39.01,39.02,38.97,38.97,38186.0,34.686,34.6948,34.6504,34.6504,38186.0
2017-04-20 13:15:00,38.97,38.98,38.93,38.94,40150.0,34.6504,34.6593,34.6148,34.6237,40150.0
2017-04-20 13:20:00,38.95,38.98,38.94,38.96,26472.0,34.6326,34.6593,34.6237,34.6415,26472.0
2017-04-20 13:25:00,38.96,39.03,38.96,39.01,66640.0,34.6415,34.7037,34.6415,34.686,66640.0
2017-04-20 13:30:00,39.01,39.02,38.97,38.99,26208.0,34.686,34.6948,34.6504,34.6682,26208.0
2017-04-20 13:35:00,38.99,39.05,38.99,39.05,55754.0,34.6682,34.7215,34.6682,34.7215,55754.0
2017-04-20 13:40:00,39.04,39.06,39.02,39.06,36636.0,34.7126,34.7304,34.6948,34.7304,36636.0
2017-04-20 13:45:00,39.06,39.09,39.05,39.08,53010.0,34.7304,34.7571,34.7215,34.7482,53010.0
2017-04-20 13:50:00,39.08,39.1,39.06,39.09,38060.0,34.7482,34.766,34.7304,34.7571,38060.0
2017-04-20 13:55:00,39.09,39.12,39.08,39.09,61760.0,34.7571,34.7838,34.7482,34.7571,61760.0
2017-04-20 14:00:00,39.1,39.1,39.08,39.09,28898.0,34.766,34.766,34.7482,34.7571,28898.0
2017-04-20 14:05:00,39.09,39.13,39.08,39.08,48696.0,34.7571,34.7927,34.7482,34.7482,48696.0
2017-04-20 14:10:00,39.09,39.1,39.07,39.07,28668.0,34.7571,34.766,34.7393,34.7393,28668.0
2017-04-20 14:15:00,39.07,39.09,39.06,39.07,36132.0,34.7393,34.7571,34.7304,34.7393,36132.0
2017-04-20 14:20:00,39.07,39.11,39.06,39.1,65318.0,34.7393,34.7749,34.7304,34.766,65318.0
2017-04-20 14:25:00,39.1,39.12,39.08,39.08,29278.0,34.766,34.7838,34.7482,34.7482,29278.0
2017-04-20 14:30:00,39.08,39.1,39.07,39.1,36490.0,34.7482,34.766,34.7393,34.766,36490.0
2017-04-20 14:35:00,39.09,39.12,39.08,39.1,32020.0,34.7571,34.7838,34.7482,34.766,32020.0
2017-04-20 14:40:00,39.1,39.12,39.06,39.11,90870.0,34.766,34.7838,34.7304,34.7749,90870.0
2017-04-20 14:45:00,39.12,39.16,39.12,39.16,74248.0,34.7838,34.8193,34.7838,34.8193,74248.0
2017-04-20 14:50:00,39.16,39.16,39.1,39.13,42476.0,34.8193,34.8193,34.766,34.7927,42476.0
2017-04-20 14:55:00,39.13,39.14,39.1,39.13,88318.0,34.7927,34.8015,34.766,34.7927,88318.0
2017-04-20 15:00:00,39.13,39.14,39.1,39.14,149478.0,34.7927,34.8015,34.766,34.8015,149478.0
2017-04-20 15:05:00,39.13,39.15,39.12,39.15,69438.0,34.7927,34.8104,34.7838,34.8104,69438.0
2017-04-20 15:10:00,39.14,39.15,39.13,39.13,80938.0,34.8015,34.8104,34.7927,34.7927,80938.0
2017-04-20 15:15:00,39.14,39.17,39.06,39.07,71850.0,34.8015,34.8282,34.7304,34.7393,71850.0
2017-04-20 15:20:00,39.07,39.09,39.06,39.08,72368.0,34.7393,34.7571,34.7304,34.7482,72368.0
2017-04-20 15:25:00,39.08,39.15,39.07,39.15,49024.0,34.7482,34.8104,34.7393,34.8104,49024.0
2017-04-20 15:30:00,39.15,39.15,39.1,39.13,88854.0,34.8104,34.8104,34.766,34.7927,88854.0
2017-04-20 15:35:00,39.13,39.13,39.09,39.1,87692.0,34.7927,34.7927,34.7571,34.766,87692.0
2017-04-20 15:40:00,39.11,39.15,39.1,39.14,131018.0,34.7749,34.8104,34.766,34.8015,131018.0
2017-04-20 15:45:00,39.13,39.14,39.11,39.13,109030.0,34.7927,34.8015,34.7749,34.7927,109030.0
2017-04-20 15:50:00,39.13,39.15,39.1,39.1,179116.0,34.7927,34.8104,34.766,34.766,179116.0
2017-04-20 15:55:00,39.1,39.12,39.08,39.09,344560.0,34.766,34.7838,34.7482,34.7571,344560.0
2017-04-21 09:30:00,39.07,39.08,38.97,39.04,395004.0,34.7393,34.7482,34.6504,34.7126,395004.0
2017-04-21 09:35:00,39.05,39.17,39.05,39.16,47698.0,34.7215,34.8282,34.7215,34.8193,47698.0
2017-04-21 09:40:00,39.17,39.19,39.13,39.18,43484.0,34.8282,34.846,34.7927,34.8371,43484.0
2017-04-21 09:45:00,39.17,39.18,39.12,39.13,70268.0,34.8282,34.8371,34.7838,34.7927,70268.0
2017-04-21 09:50:00,39.12,39.18,39.1,39.17,105112.0,34.7838,34.8371,34.766,34.8282,105112.0
2017-04-21 09:55:00,39.17,39.19,39.1,39.1,52012.0,34.8282,34.846,34.766,34.766,52012.0
2017-04-21 10:00:00,39.1,39.18,39.1,39.18,188356.0,34.766,34.8371,34.766,34.8371,188356.0
2017-04-21 10:05:00,39.18,39.24,39.17,39.23,176496.0,34.8371,34.8905,34.8282,34.8816,176496.0
2017-04-21 10:10:00,39.23,39.27,39.22,39.24,121170.0,34.8816,34.9171,34.8727,34.8905,121170.0
2017-04-21 10:15:00,39.23,39.24,39.14,39.16,56246.0,34.8816,34.8905,34.8015,34.8193,56246.0
2017-04-21 10:20:00,39.16,39.22,39.15,39.21,55552.0,34.8193,34.8727,34.8104,34.8638,55552.0
2017-04-21 10:25:00,39.21,39.22,39.13,39.13,47320.0,34.8638,34.8727,34.7927,34.7927,47320.0
2017-04-21 10:30:00,39.13,39.17,39.12,39.15,52352.0,34.7927,34.8282,34.7838,34.8104,52352.0
2017-04-21 10:35:00,39.15,39.17,39.1,39.13,76136.0,34.8104,34.8282,34.766,34.7927,76136.0
2017-04-21 10:40:00,39.13,39.17,39.13,39.17,116132.0,34.7927,34.8282,34.7927,34.8282,116132.0
2017-04-21 10:45:00,39.17,39.22,39.15,39.22,53754.0,34.8282,34.8727,34.8104,34.8727,53754.0
2017-04-21 10:50:00,39.22,39.22,39.18,39.19,27192.0,34.8727,34.8727,34.8371,34.846,27192.0
2017-04-21 10:55:00,39.19,39.2,39.15,39.18,45050.0,34.846,34.8549,34.8104,34.8371,45050.0
2017-04-21 11:00:00,39.17,39.19,39.16,39.17,29596.0,34.8282,34.846,34.8193,34.8282,29596.0
2017-04-21 11:05:00,39.17,39.22,39.16,39.2,56574.0,34.8282,34.8727,34.8193,34.8549,56574.0
2017-04-21 11:10:00,39.19,39.2,39.18,39.18,28038.0,34.846,34.8549,34.8371,34.8371,28038.0
2017-04-21 11:15:00,39.18,39.25,39.18,39.24,27776.0,34.8371,34.8994,34.8371,34.8905,27776.0
2017-04-21 11:20:00,39.24,39.29,39.21,39.28,73724.0,34.8905,34.9349,34.8638,34.926,73724.0
2017-04-21 11:25:00,39.28,39.29,39.24,39.27,37086.0,34.926,34.9349,34.8905,34.9171,37086.0
2017-04-21 11:30:00,39.27,39.29,39.22,39.24,48164.0,34.9171,34.9349,34.8727,34.8905,48164.0
2017-04-21 11:35:00,39.24,39.26,39.23,39.24,36164.0,34.8905,34.9082,34.8816,34.8905,36164.0
2017-04-21 11:40:00,39.24,39.25,39.22,39.24,30104.0,34.8905,34.8994,34.8727,34.8905,30104.0
2017-04-21 11:45:00,39.24,39.26,39.23,39.26,39720.0,34.8905,34.9082,34.8816,34.9082,39720.0
2017-04-21 11:50:00,39.26,39.26,39.23,39.25,23942.0,34.9082,34.9082,34.8816,34.8994,23942.0
2017-04-21 11:55:00,39.26,39.27,39.24,39.24,38486.0,34.9082,34.9171,34.8905,34.8905,38486.0
2017-04-21 12:00:00,39.24,39.25,39.23,39.24,47024.0,34.8905,34.8994,34.8816,34.8905,47024.0
2017-04-21 12:05:00,39.24,39.24,39.21,39.23,40960.0,34.8905,34.8905,34.8638,34.8816,40960.0
2017-04-21 12:10:00,39.23,39.26,39.22,39.22,37002.0,34.8816,34.9082,34.8727,34.8727,37002.0
2017-04-21 12:15:00,39.22,39.25,39.22,39.24,29428.0,34.8727,34.8994,34.8727,34.8905,29428.0
2017-04-21 12:20:00,39.24,39.25,39.23,39.24,32936.0,34.8905,34.8994,34.8816,34.8905,32936.0
2017-04-21 12:25:00,39.25,39.26,39.24,39.24,18954.0,34.8994,34.9082,34.8905,34.8905,18954.0
2017-04-21 12:30:00,39.24,39.25,39.23,39.24,21702.0,34.8905,34.8994,34.8816,34.8905,21702.0
2017-04-21 12:35:00,39.25,39.26,39.23,39.24,20386.0,34.8994,34.9082,34.8816,34.8905,20386.0
2017-04-21 12:40:00,39.24,39.26,39.23,39.24,15510.0,34.8905,34.9082,34.8816,34.8905,15510.0
2017-04-21 12:45:00,39.25,39.26,39.24,39.25,39702.0,34.8994,34.9082,34.8905,34.8994,39702.0
2017-04-21 12:50:00,39.25,39.26,39.24,39.24,11386.0,34.8994,34.9082,34.8905,34.8905,11386.0
2017-04-21 12:55:00,39.24,39.26,39.24,39.24,24978.0,34.8905,34.9082,34.8905,34.8905,24978.0
2017-04-21 13:00:00,39.24,39.24,39.21,39.21,21938.0,34.8905,34.8905,34.8638,34.8638,21938.0
2017-04-21 13:05:00,39.22,39.23,39.2,39.21,14010.0,34.8727,34.8816,34.8549,34.8638,14010.0
2017-04-21 13:10:00,39.21,39.22,39.16,39.21,108258.0,34.8638,34.8727,34.8193,34.8638,108258.0
2017-04-21 13:15:00,39.21,39.22,39.19,39.2,32748.0,34.8638,34.8727,34.846,34.8549,32748.0
2017-04-21 13:20:00,39.2,39.22,39.2,39.22,14056.0,34.8549,34.8727,34.8549,34.8727,14056.0
2017-04-21 13:25:00,39.21,39.21,39.18,39.2,17550.0,34.8638,34.8638,34.8371,34.8549,17550.0
2017-04-21 13:30:00,39.2,39.22,39.19,39.2,20006.0,34.8549,34.8727,34.846,34.8549,20006.0
2017-04-21 13:35:00,39.2,39.2,39.18,39.18,10028.0,34.8549,34.8549,34.8371,34.8371,10028.0
2017-04-21 13:40:00,39.18,39.2,39.18,39.2,14166.0,34.8371,34.8549,34.8371,34.8549,14166.0
2017-04-21 13:45:00,39.19,39.2,39.17,39.17,27278.0,34.846,34.8549,34.8282,34.8282,27278.0
2017-04-21 13:50:00,39.17,39.19,39.17,39.17,26186.0,34.8282,34.846,34.8282,34.8282,26186.0
2017-04-21 13:55:00,39.17,39.26,39.17,39.22,36030.0,34.8282,34.9082,34.8282,34.8727,36030.0
2017-04-21 14:00:00,39.22,39.23,39.2,39.2,16488.0,34.8727,34.8816,34.8549,34.8549,16488.0
2017-04-21 14:05:00,39.2,39.21,39.18,39.2,10902.0,34.8549,34.8638,34.8371,34.8549,10902.0
2017-04-21 14:10:00,39.2,39.22,39.2,39.21,21334.0,34.8549,34.8727,34.8549,34.8638,21334.0
2017-04-21 14:15:00,39.21,39.21,39.18,39.18,21650.0,34.8638,34.8638,34.8371,34.8371,21650.0
2017-04-21 14:20:00,39.19,39.23,39.19,39.22,31270.0,34.846,34.8816,34.846,34.8727,31270.0
2017-04-21 14:25:00,39.22,39.24,39.22,39.23,23956.0,34.8727,34.8905,34.8727,34.8816,23956.0
2017-04-21 14:30:00,39.23,39.24,39.22,39.22,21110.0,34.8816,34.8905,34.8727,34.8727,21110.0
2017-04-21 14:35:00,39.22,39.23,39.22,39.23,29448.0,34.8727,34.8816,34.8727,34.8816,29448.0
2017-04-21 14:40:00,39.23,39.23,39.22,39.22,32164.0,34.8816,34.8816,34.8727,34.8727,32164.0
2017-04-21 14:45:00,39.22,39.24,39.2,39.22,33752.0,34.8727,34.8905,34.8549,34.8727,33752.0
2017-04-21 14:50:00,39.21,39.22,39.19,39.19,16636.0,34.8638,34.8727,34.846,34.846,16636.0
2017-04-21 14:55:00,39.19,39.21,39.18,39.19,25972.0,34.846,34.8638,34.8371,34.846,25972.0
2017-04-21 15:00:00,39.19,39.2,39.17,39.18,23584.0,34.846,34.8549,34.8282,34.8371,23584.0
2017-04-21 15:05:00,39.18,39.18,39.16,39.18,55344.0,34.8371,34.8371,34.8193,34.8371,55344.0
2017-04-21 15:10:00,39.18,39.19,39.16,39.18,25682.0,34.8371,34.846,34.8193,34.8371,25682.0
2017-04-21 15:15:00,39.18,39.2,39.17,39.2,33900.0,34.8371,34.8549,34.8282,34.8549,33900.0
2017-04-21 15:20:00,39.2,39.2,39.18,39.18,25570.0,34.8549,34.8549,34.8371,34.8371,25570.0
2017-04-21 15:25:00,39.19,39.21,39.18,39.2,64894.0,34.846,34.8638,34.8371,34.8549,64894.0
2017-04-21 15:30:00,39.2,39.21,39.18,39.2,127182.0,34.8549,34.8638,34.8371,34.8549,127182.0
2017-04-21 15:35:00,39.2,39.27,39.2,39.25,130402.0,34.8549,34.9171,34.8549,34.8994,130402.0
2017-04-21 15:40:00,39.25,39.29,39.25,39.27,103394.0,34.8994,34.9349,34.8994,34.9171,103394.0
2017-04-21 15:45:00,39.27,39.27,39.25,39.26,102240.0,34.9171,34.9171,34.8994,34.9082,102240.0
2017-04-21 15:50:00,39.26,39.28,39.25,39.28,129368.0,34.9082,34.926,34.8994,34.926,129368.0
2017-04-21 15:55:00,39.28,39.3,39.27,39.28,318156.0,34.926,34.9438,34.9171,34.926,318156.0
2017-04-24 09:30:00,39.57,39.62,39.45,39.52,147850.0,35.1839,35.2283,35.0772,35.1394,147850.0
2017-04-24 09:35:00,39.53,39.55,39.38,39.41,74330.0,35.1483,35.1661,35.0149,35.0416,74330.0
2017-04-24 09:40:00,39.41,39.42,39.39,39.41,24054.0,35.0416,35.0505,35.0238,35.0416,24054.0
2017-04-24 09:45:00,39.4,39.41,39.3,39.35,67636.0,35.0327,35.0416,34.9438,34.9883,67636.0
2017-04-24 09:50:00,39.35,39.41,39.33,39.33,82200.0,34.9883,35.0416,34.9705,34.9705,82200.0
2017-04-24 09:55:00,39.34,39.34,39.3,39.31,73052.0,34.9794,34.9794,34.9438,34.9527,73052.0
2017-04-24 10:00:00,39.31,39.34,39.29,39.34,97418.0,34.9527,34.9794,34.9349,34.9794,97418.0
2017-04-24 10:05:00,39.34,39.38,39.31,39.36,86388.0,34.9794,35.0149,34.9527,34.9972,86388.0
2017-04-24 10:10:00,39.37,39.37,39.33,39.34,56518.0,35.0061,35.0061,34.9705,34.9794,56518.0
2017-04-24 10:15:00,39.34,39.38,39.34,39.36,55348.0,34.9794,35.0149,34.9794,34.9972,55348.0
2017-04-24 10:20:00,39.36,39.38,39.35,39.35,36304.0,34.9972,35.0149,34.9883,34.9883,36304.0
2017-04-24 10:25:00,39.35,39.35,39.3,39.31,51802.0,34.9883,34.9883,34.9438,34.9527,51802.0
2017-04-24 10:30:00,39.31,39.32,39.27,39.29,62450.0,34.9527,34.9616,34.9171,34.9349,62450.0
2017-04-24 10:35:00,39.29,39.29,39.22,39.22,49914.0,34.9349,34.9349,34.8727,34.8727,49914.0
2017-04-24 10:40:00,39.22,39.22,39.16,39.17,104796.0,34.8727,34.8727,34.8193,34.8282,104796.0
2017-04-24 10:45:00,39.17,39.19,39.15,39.16,60268.0,34.8282,34.846,34.8104,34.8193,60268.0
2017-04-24 10:50:00,39.16,39.21,39.14,39.17,67596.0,34.8193,34.8638,34.8015,34.8282,67596.0
2017-04-24 10:55:00,39.17,39.23,39.16,39.21,74504.0,34.8282,34.8816,34.8193,34.8638,74504.0
2017-04-24 11:00:00,39.21,39.24,39.2,39.22,44990.0,34.8638,34.8905,34.8549,34.8727,44990.0
2017-04-24 11:05:00,39.22,39.22,39.17,39.17,39664.0,34.8727,34.8727,34.8282,34.8282,39664.0
2017-04-24 11:10:00,39.17,39.19,39.16,39.17,30518.0,34.8282,34.846,34.8193,34.8282,30518.0
2017-04-24 11:15:00,39.17,39.17,39.1,39.16,53986.0,34.8282,34.8282,34.766,34.8193,53986.0
2017-04-24 11:20:00,39.15,39.2,39.15,39.16,52852.0,34.8104,34.8549,34.8104,34.8193,52852.0
2017-04-24 11:25:00,39.16,39.19,39.15,39.19,29294.0,34.8193,34.846,34.8104,34.846,29294.0
2017-04-24 11:30:00,39.19,39.2,39.15,39.2,28346.0,34.846,34.8549,34.8104,34.8549,28346.0
2017-04-24 11:35:00,39.19,39.24,39.19,39.24,39098.0,34.846,34.8905,34.846,34.8905,39098.0
2017-04-24 11:40:00,39.24,39.25,39.21,39.23,24172.0,34.8905,34.8994,34.8638,34.8816,24172.0
2017-04-24 11:45:00,39.23,39.23,39.2,39.2,28938.0,34.8816,34.8816,34.8549,34.8549,28938.0
2017-04-24 11:50:00,39.2,39.23,39.19,39.19,38726.0,34.8549,34.8816,34.846,34.846,38726.0
2017-04-24 11:55:00,39.19,39.2,39.18,39.19,24864.0,34.846,34.8549,34.8371,34.846,24864.0
2017-04-24 12:00:00,39.19,39.24,39.18,39.23,49338.0,34.846,34.8905,34.8371,34.8816,49338.0
2017-04-24 12:05:00,39.22,39.22,39.19,39.21,53962.0,34.8727,34.8727,34.846,34.8638,53962.0
2017-04-24 12:10:00,39.21,39.25,39.21,39.22,37040.0,34.8638,34.8994,34.8638,34.8727,37040.0
2017-04-24 12:15:00,39.23,39.24,39.21,39.24,35008.0,34.8816,34.8905,34.8638,34.8905,35008.0
2017-04-24 12:20:00,39.24,39.25,39.22,39.24,38440.0,34.8905,34.8994,34.8727,34.8905,38440.0
2017-04-24 12:25:00,39.24,39.25,39.23,39.24,22328.0,34.8905,34.8994,34.8816,34.8905,22328.0
2017-04-24 12:30:00,39.24,39.26,39.23,39.24,28890.0,34.8905,34.9082,34.8816,34.8905,28890.0
2017-04-24 12:35:00,39.24,39.27,39.24,39.27,21032.0,34.8905,34.9171,34.8905,34.9171,21032.0
2017-04-24 12:40:00,39.27,39.28,39.27,39.27,37800.0,34.9171,34.926,34.9171,34.9171,37800.0
2017-04-24 12:45:00,39.27,39.29,39.27,39.27,24260.0,34.9171,34.9349,34.9171,34.9171,24260.0
2017-04-24 12:50:00,39.27,39.29,39.26,39.27,16256.0,34.9171,34.9349,34.9082,34.9171,16256.0
2017-04-24 12:55:00,39.27,39.27,39.24,39.26,22042.0,34.9171,34.9171,34.8905,34.9082,22042.0
2017-04-24 13:00:00,39.26,39.27,39.24,39.25,35406.0,34.9082,34.9171,34.8905,34.8994,35406.0
2017-04-24 13:05:00,39.24,39.26,39.23,39.23,20156.0,34.8905,34.9082,34.8816,34.8816,20156.0
2017-04-24 13:10:00,39.24,39.28,39.24,39.27,35388.0,34.8905,34.926,34.8905,34.9171,35388.0
2017-04-24 13:15:00,39.27,39.28,39.26,39.27,27616.0,34.9171,34.926,34.9082,34.9171,27616.0
2017-04-24 13:20:00,39.27,39.27,39.23,39.24,45566.0,34.9171,34.9171,34.8816,34.8905,45566.0
2017-04-24 13:25:00,39.24,39.27,39.24,39.24,32398.0,34.8905,34.9171,34.8905,34.8905,32398.0
2017-04-24 13:30:00,39.24,39.27,39.24,39.27,22112.0,34.8905,34.9171,34.8905,34.9171,22112.0
2017-04-24 13:35:00,39.27,39.27,39.24,39.26,26756.0,34.9171,34.9171,34.8905,34.9082,26756.0
2017-04-24 13:40:00,39.26,39.26,39.24,39.24,15682.0,34.9082,34.9082,34.8905,34.8905,15682.0
2017-04-24 13:45:00,39.24,39.25,39.23,39.24,39530.0,34.8905,34.8994,34.8816,34.8905,39530.0
2017-04-24 13:50:00,39.25,39.26,39.23,39.24,34716.0,34.8994,34.9082,34.8816,34.8905,34716.0
2017-04-24 13:55:00,39.25,39.27,39.24,39.26,46826.0,34.8994,34.9171,34.8905,34.9082,46826.0
2017-04-24 14:00:00,39.25,39.26,39.24,39.24,28814.0,34.8994,34.9082,34.8905,34.8905,28814.0
2017-04-24 14:05:00,39.24,39.24,39.22,39.23,22760.0,34.8905,34.8905,34.8727,34.8816,22760.0
2017-04-24 14:10:00,39.23,39.26,39.23,39.24,25394.0,34.8816,34.9082,34.8816,34.8905,25394.0
2017-04-24 14:15:00,39.24,39.3,39.24,39.27,58462.0,34.8905,34.9438,34.8905,34.9171,58462.0
2017-04-24 14:20:00,39.28,39.31,39.27,39.29,122704.0,34.926,34.9527,34.9171,34.9349,122704.0
2017-04-24 14:25:00,39.29,39.34,39.29,39.34,61194.0,34.9349,34.9794,34.9349,34.9794,61194.0
2017-04-24 14:30:00,39.34,39.37,39.34,39.36,49320.0,34.9794,35.0061,34.9794,34.9972,49320.0
2017-04-24 14:35:00,39.35,39.35,39.32,39.32,36774.0,34.9883,34.9883,34.9616,34.9616,36774.0
2017-04-24 14:40:00,39.31,39.33,39.3,39.31,71958.0,34.9527,34.9705,34.9438,34.9527,71958.0
2017-04-24 14:45:00,39.31,39.31,39.27,39.28,81356.0,34.9527,34.9527,34.9171,34.926,81356.0
2017-04-24 14:50:00,39.28,39.32,39.28,39.3,46642.0,34.926,34.9616,34.926,34.9438,46642.0
2017-04-24 14:55:00,39.3,39.3,39.27,39.3,29136.0,34.9438,34.9438,34.9171,34.9438,29136.0
2017-04-24 15:00:00,39.3,39.31,39.29,39.3,58036.0,34.9438,34.9527,34.9349,34.9438,58036.0
2017-04-24 15:05:00,39.3,39.32,39.3,39.31,81796.0,34.9438,34.9616,34.9438,34.9527,81796.0
2017-04-24 15:10:00,39.31,39.31,39.3,39.31,34260.0,34.9527,34.9527,34.9438,34.9527,34260.0
2017-04-24 15:15:00,39.31,39.31,39.27,39.27,36056.0,34.9527,34.9527,34.9171,34.9171,36056.0
2017-04-24 15:20:00,39.27,39.29,39.26,39.26,39772.0,34.9171,34.9349,34.9082,34.9082,39772.0
2017-04-24 15:25:00,39.26,39.29,39.25,39.27,50034.0,34.9082,34.9349,34.8994,34.9171,50034.0
2017-04-24 15:30:00,39.27,39.28,39.25,39.26,32552.0,34.9171,34.926,34.8994,34.9082,32552.0
2017-04-24 15:35:00,39.26,39.3,39.26,39.27,57316.0,34.9082,34.9438,34.9082,34.9171,57316.0
2017-04-24 15:40:00,39.28,39.31,39.27,39.3,67358.0,34.926,34.9527,34.9171,34.9438,67358.0
2017-04-24 15:45:00,39.3,39.31,39.27,39.29,69980.0,34.9438,34.9527,34.9171,34.9349,69980.0
2017-04-24 15:50:00,39.29,39.3,39.27,39.29,98846.0,34.9349,34.9438,34.9171,34.9349,98846.0
2017-04-24 15:55:00,39.29,39.32,39.29,39.31,187248.0,34.9349,34.9616,34.9349,34.9527,187248.0
2017-04-25 09:30:00,39.35,39.4,39.27,39.38,197204.0,34.9883,35.0327,34.9171,35.0149,197204.0
2017-04-25 09:35:00,39.37,39.38,39.27,39.27,47976.0,35.0061,35.0149,34.9171,34.9171,47976.0
2017-04-25 09:40:00,39.29,39.37,39.27,39.34,57656.0,34.9349,35.0061,34.9171,34.9794,57656.0
2017-04-25 09:45:00,39.34,39.37,39.32,39.33,49614.0,34.9794,35.0061,34.9616,34.9705,49614.0
2017-04-25 09:50:00,39.33,39.37,39.32,39.37,49400.0,34.9705,35.0061,34.9616,35.0061,49400.0
2017-04-25 09:55:00,39.37,39.38,39.32,39.36,37084.0,35.0061,35.0149,34.9616,34.9972,37084.0
2017-04-25 10:00:00,39.35,39.37,39.34,39.35,39410.0,34.9883,35.0061,34.9794,34.9883,39410.0
2017-04-25 10:05:00,39.35,39.38,39.35,39.37,57910.0,34.9883,35.0149,34.9883,35.0061,57910.0
2017-04-25 10:10:00,39.37,39.38,39.35,39.35,28894.0,35.0061,35.0149,34.9883,34.9883,28894.0
2017-04-25 10:15:00,39.35,39.35,39.32,39.32,45210.0,34.9883,34.9883,34.9616,34.9616,45210.0
2017-04-25 10:20:00,39.32,39.35,39.3,39.31,72056.0,34.9616,34.9883,34.9438,34.9527,72056.0
2017-04-25 10:25:00,39.31,39.35,39.3,39.32,36714.0,34.9527,34.9883,34.9438,34.9616,36714.0
2017-04-25 10:30:00,39.32,39.33,39.29,39.29,42378.0,34.9616,34.9705,34.9349,34.9349,42378.0
2017-04-25 10:35:00,39.29,39.3,39.24,39.27,45272.0,34.9349,34.9438,34.8905,34.9171,45272.0
2017-04-25 10:40:00,39.27,39.27,39.18,39.19,37290.0,34.9171,34.9171,34.8371,34.846,37290.0
2017-04-25 10:45:00,39.19,39.2,39.17,39.19,29046.0,34.846,34.8549,34.8282,34.846,29046.0
2017-04-25 10:50:00,39.19,39.19,39.13,39.15,61952.0,34.846,34.846,34.7927,34.8104,61952.0
2017-04-25 10:55:00,39.15,39.2,39.13,39.19,33360.0,34.8104,34.8549,34.7927,34.846,33360.0
2017-04-25 11:00:00,39.19,39.23,39.18,39.21,34554.0,34.846,34.8816,34.8371,34.8638,34554.0
2017-04-25 11:05:00,39.2,39.23,39.19,39.21,21548.0,34.8549,34.8816,34.846,34.8638,21548.0
2017-04-25 11:10:00,39.21,39.23,39.19,39.23,18312.0,34.8638,34.8816,34.846,34.8816,18312.0
2017-04-25 11:15:00,39.23,39.27,39.17,39.2,61386.0,34.8816,34.9171,34.8282,34.8549,61386.0
2017-04-25 11:20:00,39.2,39.23,39.19,39.22,25180.0,34.8549,34.8816,34.846,34.8727,25180.0
2017-04-25 11:25:00,39.22,39.25,39.22,39.24,29784.0,34.8727,34.8994,34.8727,34.8905,29784.0
2017-04-25 11:30:00,39.24,39.27,39.24,39.27,34574.0,34.8905,34.9171,34.8905,34.9171,34574.0
2017-04-25 11:35:00,39.27,39.29,39.27,39.29,41006.0,34.9171,34.9349,34.9171,34.9349,41006.0
2017-04-25 11:40:00,39.29,39.31,39.26,39.28,39682.0,34.9349,34.9527,34.9082,34.926,39682.0
2017-04-25 11:45:00,39.29,39.3,39.26,39.26,31920.0,34.9349,34.9438,34.9082,34.9082,31920.0
2017-04-25 11:50:00,39.27,39.28,39.26,39.27,17176.0,34.9171,34.926,34.9082,34.9171,17176.0
2017-04-25 11:55:00,39.27,39.29,39.27,39.28,25812.0,34.9171,34.9349,34.9171,34.926,25812.0
2017-04-25 12:00:00,39.29,39.31,39.27,39.31,24854.0,34.9349,34.9527,34.9171,34.9527,24854.0
2017-04-25 12:05:00,39.32,39.32,39.29,39.3,22138.0,34.9616,34.9616,34.9349,34.9438,22138.0
2017-04-25 12:10:00,39.3,39.3,39.27,39.28,18750.0,34.9438,34.9438,34.9171,34.926,18750.0
2017-04-25 12:15:00,39.29,39.32,39.29,39.31,20134.0,34.9349,34.9616,34.9349,34.9527,20134.0
2017-04-25 12:20:00,39.31,39.32,39.3,39.31,23896.0,34.9527,34.9616,34.9438,34.9527,23896.0
2017-04-25 12:25:00,39.3,39.32,39.29,39.32,109324.0,34.9438,34.9616,34.9349,34.9616,109324.0
2017-04-25 12:30:00,39.32,39.34,39.31,39.32,134366.0,34.9616,34.9794,34.9527,34.9616,134366.0
2017-04-25 12:35:00,39.32,39.32,39.3,39.3,52336.0,34.9616,34.9616,34.9438,34.9438,52336.0
2017-04-25 12:40:00,39.3,39.33,39.3,39.33,143850.0,34.9438,34.9705,34.9438,34.9705,143850.0
2017-04-25 12:45:00,39.33,39.37,39.33,39.37,54472.0,34.9705,35.0061,34.9705,35.0061,54472.0
2017-04-25 12:50:00,39.37,39.39,39.35,39.38,47150.0,35.0061,35.0238,34.9883,35.0149,47150.0
2017-04-25 12:55:00,39.38,39.41,39.38,39.4,55344.0,35.0149,35.0416,35.0149,35.0327,55344.0
2017-04-25 13:00:00,39.39,39.41,39.38,39.41,48684.0,35.0238,35.0416,35.0149,35.0416,48684.0
2017-04-25 13:05:00,39.41,39.42,39.41,39.42,17326.0,35.0416,35.0505,35.0416,35.0505,17326.0
2017-04-25 13:10:00,39.42,39.43,39.41,39.41,26580.0,35.0505,35.0594,35.0416,35.0416,26580.0
2017-04-25 13:15:00,39.42,39.46,39.41,39.41,48406.0,35.0505,35.0861,35.0416,35.0416,48406.0
2017-04-25 13:20:00,39.42,39.43,39.4,39.4,41852.0,35.0505,35.0594,35.0327,35.0327,41852.0
2017-04-25 13:25:00,39.4,39.4,39.37,39.38,17838.0,35.0327,35.0327,35.0061,35.0149,17838.0
2017-04-25 13:30:00,39.37,39.38,39.35,39.38,21064.0,35.0061,35.0149,34.9883,35.0149,21064.0
2017-04-25 13:35:00,39.38,39.4,39.37,39.4,17222.0,35.0149,35.0327,35.0061,35.0327,17222.0
2017-04-25 13:40:00,39.4,39.41,39.37,39.4,23110.0,35.0327,35.0416,35.0061,35.0327,23110.0
2017-04-25 13:45:00,39.4,39.41,39.39,39.41,12514.0,35.0327,35.0416,35.0238,35.0416,12514.0
2017-04-25 13:50:00,39.41,39.41,39.38,39.4,15118.0,35.0416,35.0416,35.0149,35.0327,15118.0
2017-04-25 13:55:00,39.4,39.4,39.38,39.39,21994.0,35.0327,35.0327,35.0149,35.0238,21994.0
2017-04-25 14:00:00,39.39,39.41,39.38,39.4,19456.0,35.0238,35.0416,35.0149,35.0327,19456.0
2017-04-25 14:05:00,39.4,39.42,39.39,39.4,34282.0,35.0327,35.0505,35.0238,35.0327,34282.0
2017-04-25 14:10:00,39.4,39.41,39.39,39.4,21894.0,35.0327,35.0416,35.0238,35.0327,21894.0
2017-04-25 14:15:00,39.4,39.41,39.38,39.39,24400.0,35.0327,35.0416,35.0149,35.0238,24400.0
2017-04-25 14:20:00,39.39,39.4,39.38,39.4,29266.0,35.0238,35.0327,35.0149,35.0327,29266.0
2017-04-25 14:25:00,39.39,39.4,39.38,39.38,15320.0,35.0238,35.0327,35.0149,35.0149,15320.0
2017-04-25 14:30:00,39.38,39.41,39.38,39.41,22440.0,35.0149,35.0416,35.0149,35.0416,22440.0
2017-04-25 14:35:00,39.41,39.42,39.4,39.41,19334.0,35.0416,35.0505,35.0327,35.0416,19334.0
2017-04-25 14:40:00,39.4,39.41,39.38,39.41,36730.0,35.0327,35.0416,35.0149,35.0416,36730.0
2017-04-25 14:45:00,39.41,39.43,39.41,39.43,48000.0,35.0416,35.0594,35.0416,35.0594,48000.0
2017-04-25 14:50:00,39.43,39.44,39.42,39.43,24512.0,35.0594,35.0683,35.0505,35.0594,24512.0
2017-04-25 14:55:00,39.42,39.44,39.4,39.42,68024.0,35.0505,35.0683,35.0327,35.0505,68024.0
2017-04-25 15:00:00,39.42,39.45,39.42,39.45,44698.0,35.0505,35.0772,35.0505,35.0772,44698.0
2017-04-25 15:05:00,39.45,39.47,39.44,39.46,64052.0,35.0772,35.095,35.0683,35.0861,64052.0
2017-04-25 15:10:00,39.46,39.47,39.45,39.45,43046.0,35.0861,35.095,35.0772,35.0772,43046.0
2017-04-25 15:15:00,39.45,39.47,39.44,39.47,46012.0,35.0772,35.095,35.0683,35.095,46012.0
2017-04-25 15:20:00,39.46,39.48,39.45,39.47,62578.0,35.0861,35.1039,35.0772,35.095,62578.0
2017-04-25 15:25:00,39.47,39.47,39.45,39.47,73440.0,35.095,35.095,35.0772,35.095,73440.0
2017-04-25 15:30:00,39.46,39.47,39.42,39.43,75174.0,35.0861,35.095,35.0505,35.0594,75174.0
2017-04-25 15:35:00,39.43,39.43,39.4,39.41,71800.0,35.0594,35.0594,35.0327,35.0416,71800.0
2017-04-25 15:40:00,39.41,39.42,39.38,39.38,57312.0,35.0416,35.0505,35.0149,35.0149,57312.0
2017-04-25 15:45:00,39.38,39.42,39.38,39.4,101562.0,35.0149,35.0505,35.0149,35.0327,101562.0
2017-04-25 15:50:00,39.4,39.4,39.37,39.39,107578.0,35.0327,35.0327,35.0061,35.0238,107578.0
2017-04-25 15:55:00,39.4,39.41,39.38,39.38,256692.0,35.0327,35.0416,35.0149,35.0149,256692.0
2017-04-26 09:30:00,39.48,39.49,39.4,39.48,100872.0,35.1039,35.1127,35.0327,35.1039,100872.0
2017-04-26 09:35:00,39.48,39.5,39.43,39.46,19700.0,35.1039,35.1216,35.0594,35.0861,19700.0
2017-04-26 09:40:00,39.45,39.45,39.36,39.41,47328.0,35.0772,35.0772,34.9972,35.0416,47328.0
2017-04-26 09:45:00,39.39,39.44,39.34,39.37,73490.0,35.0238,35.0683,34.9794,35.0061,73490.0
2017-04-26 09:50:00,39.38,39.39,39.33,39.35,56580.0,35.0149,35.0238,34.9705,34.9883,56580.0
2017-04-26 09:55:00,39.35,39.41,39.34,39.4,93536.0,34.9883,35.0416,34.9794,35.0327,93536.0
2017-04-26 10:00:00,39.4,39.49,39.38,39.47,101140.0,35.0327,35.1127,35.0149,35.095,101140.0
2017-04-26 10:05:00,39.47,39.5,39.46,39.48,72886.0,35.095,35.1216,35.0861,35.1039,72886.0
2017-04-26 10:10:00,39.48,39.49,39.43,39.46,90864.0,35.1039,35.1127,35.0594,35.0861,90864.0
2017-04-26 10:15:00,39.46,39.51,39.45,39.46,42980.0,35.0861,35.1305,35.0772,35.0861,42980.0
2017-04-26 10:20:00,39.47,39.5,39.45,39.5,107268.0,35.095,35.1216,35.0772,35.1216,107268.0
2017-04-26 10:25:00,39.49,39.5,39.48,39.49,45632.0,35.1127,35.1216,35.1039,35.1127,45632.0
2017-04-26 10:30:00,39.49,39.51,39.47,39.48,75848.0,35.1127,35.1305,35.095,35.1039,75848.0
2017-04-26 10:35:00,39.48,39.49,39.44,39.44,83912.0,35.1039,35.1127,35.0683,35.0683,83912.0
2017-04-26 10:40:00,39.44,39.45,39.41,39.45,41804.0,35.0683,35.0772,35.0416,35.0772,41804.0
2017-04-26 10:45:00,39.45,39.49,39.44,39.47,70834.0,35.0772,35.1127,35.0683,35.095,70834.0
2017-04-26 10:50:00,39.47,39.52,39.47,39.52,66388.0,35.095,35.1394,35.095,35.1394,66388.0
2017-04-26 10:55:00,39.52,39.58,39.51,39.56,43248.0,35.1394,35.1928,35.1305,35.175,43248.0
2017-04-26 11:00:00,39.56,39.58,39.55,39.57,31796.0,35.175,35.1928,35.1661,35.1839,31796.0
2017-04-26 11:05:00,39.57,39.58,39.54,39.54,20470.0,35.1839,35.1928,35.1572,35.1572,20470.0
2017-04-26 11:10:00,39.54,39.57,39.52,39.56,51008.0,35.1572,35.1839,35.1394,35.175,51008.0
2017-04-26 11:15:00,39.56,39.57,39.55,39.55,34358.0,35.175,35.1839,35.1661,35.1661,34358.0
2017-04-26 11:20:00,39.54,39.6,39.52,39.6,48924.0,35.1572,35.2106,35.1394,35.2106,48924.0
2017-04-26 11:25:00,39.6,39.62,39.59,39.6,43674.0,35.2106,35.2283,35.2017,35.2106,43674.0
2017-04-26 11:30:00,39.6,39.6,39.56,39.58,27300.0,35.2106,35.2106,35.175,35.1928,27300.0
2017-04-26 11:35:00,39.57,39.59,39.55,39.56,21562.0,35.1839,35.2017,35.1661,35.175,21562.0
2017-04-26 11:40:00,39.56,39.58,39.55,39.56,27354.0,35.175,35.1928,35.1661,35.175,27354.0
2017-04-26 11:45:00,39.56,39.56,39.48,39.49,44292.0,35.175,35.175,35.1039,35.1127,44292.0
2017-04-26 11:50:00,39.48,39.52,39.48,39.49,67618.0,35.1039,35.1394,35.1039,35.1127,67618.0
2017-04-26 11:55:00,39.49,39.55,39.49,39.55,35218.0,35.1127,35.1661,35.1127,35.1661,35218.0
2017-04-26 12:00:00,39.55,39.59,39.54,39.59,25828.0,35.1661,35.2017,35.1572,35.2017,25828.0
2017-04-26 12:05:00,39.59,39.6,39.57,39.58,22300.0,35.2017,35.2106,35.1839,35.1928,22300.0
2017-04-26 12:10:00,39.58,39.6,39.58,39.59,20560.0,35.1928,35.2106,35.1928,35.2017,20560.0
2017-04-26 12:15:00,39.59,39.63,39.59,39.62,23700.0,35.2017,35.2372,35.2017,35.2283,23700.0
2017-04-26 12:20:00,39.62,39.62,39.6,39.62,17798.0,35.2283,35.2283,35.2106,35.2283,17798.0
2017-04-26 12:25:00,39.62,39.62,39.6,39.6,17312.0,35.2283,35.2283,35.2106,35.2106,17312.0
2017-04-26 12:30:00,39.6,39.63,39.6,39.62,49838.0,35.2106,35.2372,35.2106,35.2283,49838.0
2017-04-26 12:35:00,39.62,39.63,39.61,39.63,50692.0,35.2283,35.2372,35.2194,35.2372,50692.0
2017-04-26 12:40:00,39.63,39.65,39.62,39.64,33624.0,35.2372,35.255,35.2283,35.2461,33624.0
2017-04-26 12:45:00,39.65,39.67,39.63,39.63,40706.0,35.255,35.2728,35.2372,35.2372,40706.0
2017-04-26 12:50:00,39.63,39.68,39.63,39.67,55214.0,35.2372,35.2817,35.2372,35.2728,55214.0
2017-04-26 12:55:00,39.67,39.7,39.66,39.69,24654.0,35.2728,35.2995,35.2639,35.2906,24654.0
2017-04-26 13:00:00,39.69,39.73,39.69,39.72,67252.0,35.2906,35.3261,35.2906,35.3173,67252.0
2017-04-26 13:05:00,39.72,39.74,39.7,39.74,25946.0,35.3173,35.335,35.2995,35.335,25946.0
2017-04-26 13:10:00,39.74,39.74,39.71,39.71,19800.0,35.335,35.335,35.3084,35.3084,19800.0
2017-04-26 13:15:00,39.71,39.72,39.67,39.67,23826.0,35.3084,35.3173,35.2728,35.2728,23826.0
2017-04-26 13:20:00,39.67,39.71,39.67,39.7,48980.0,35.2728,35.3084,35.2728,35.2995,48980.0
2017-04-26 13:25:00,39.7,39.7,39.65,39.68,41262.0,35.2995,35.2995,35.255,35.2817,41262.0
2017-04-26 13:30:00,39.68,39.71,39.67,39.69,57700.0,35.2817,35.3084,35.2728,35.2906,57700.0
2017-04-26 13:35:00,39.69,39.7,39.67,39.7,39896.0,35.2906,35.2995,35.2728,35.2995,39896.0
2017-04-26 13:40:00,39.7,39.72,39.67,39.71,26732.0,35.2995,35.3173,35.2728,35.3084,26732.0
2017-04-26 13:45:00,39.72,39.72,39.63,39.65,30840.0,35.3173,35.3173,35.2372,35.255,30840.0
2017-04-26 13:50:00,39.65,39.71,39.65,39.68,31194.0,35.255,35.3084,35.255,35.2817,31194.0
2017-04-26 13:55:00,39.68,39.69,39.66,39.67,17576.0,35.2817,35.2906,35.2639,35.2728,17576.0
2017-04-26 14:00:00,39.66,39.66,39.61,39.66,40688.0,35.2639,35.2639,35.2194,35.2639,40688.0
2017-04-26 14:05:00,39.66,39.68,39.64,39.67,31034.0,35.2639,35.2817,35.2461,35.2728,31034.0
2017-04-26 14:10:00,39.67,39.68,39.65,39.68,24184.0,35.2728,35.2817,35.255,35.2817,24184.0
2017-04-26 14:15:00,39.68,39.69,39.65,39.66,44846.0,35.2817,35.2906,35.255,35.2639,44846.0
2017-04-26 14:20:00,39.65,39.66,39.63,39.64,32470.0,35.255,35.2639,35.2372,35.2461,32470.0
2017-04-26 14:25:00,39.65,39.65,39.62,39.62,32310.0,35.255,35.255,35.2283,35.2283,32310.0
2017-04-26 14:30:00,39.62,39.63,39.62,39.62,25350.0,35.2283,35.2372,35.2283,35.2283,25350.0
2017-04-26 14:35:00,39.63,39.63,39.62,39.62,22128.0,35.2372,35.2372,35.2283,35.2283,22128.0
2017-04-26 14:40:00,39.62,39.65,39.61,39.65,34222.0,35.2283,35.255,35.2194,35.255,34222.0
2017-04-26 14:45:00,39.65,39.66,39.63,39.64,37764.0,35.255,35.2639,35.2372,35.2461,37764.0
2017-04-26 14:50:00,39.65,39.65,39.61,39.62,33874.0,35.255,35.255,35.2194,35.2283,33874.0
2017-04-26 14:55:00,39.62,39.63,39.61,39.62,44802.0,35.2283,35.2372,35.2194,35.2283,44802.0
2017-04-26 15:00:00,39.61,39.65,39.6,39.65,33932.0,35.2194,35.255,35.2106,35.255,33932.0
2017-04-26 15:05:00,39.64,39.68,39.64,39.67,50848.0,35.2461,35.2817,35.2461,35.2728,50848.0
2017-04-26 15:10:00,39.67,39.68,39.65,39.67,29966.0,35.2728,35.2817,35.255,35.2728,29966.0
2017-04-26 15:15:00,39.66,39.66,39.64,39.64,28464.0,35.2639,35.2639,35.2461,35.2461,28464.0
2017-04-26 15:20:00,39.64,39.64,39.6,39.61,38064.0,35.2461,35.2461,35.2106,35.2194,38064.0
2017-04-26 15:25:00,39.61,39.63,39.59,39.61,32162.0,35.2194,35.2372,35.2017,35.2194,32162.0
2017-04-26 15:30:00,39.61,39.62,39.56,39.57,40412.0,35.2194,35.2283,35.175,35.1839,40412.0
2017-04-26 15:35:00,39.57,39.57,39.52,39.52,51898.0,35.1839,35.1839,35.1394,35.1394,51898.0
2017-04-26 15:40:00,39.52,39.54,39.49,39.5,57534.0,35.1394,35.1572,35.1127,35.1216,57534.0
2017-04-26 15:45:00,39.5,39.51,39.46,39.46,74112.0,35.1216,35.1305,35.0861,35.0861,74112.0
2017-04-26 15:50:00,39.47,39.48,39.45,39.45,79574.0,35.095,35.1039,35.0772,35.0772,79574.0
2017-04-26 15:55:00,39.45,39.48,39.44,39.46,139646.0,35.0772,35.1039,35.0683,35.0861,139646.0
2017-04-27 09:30:00,39.48,39.53,39.41,39.45,96940.0,35.1039,35.1483,35.0416,35.0772,96940.0
2017-04-27 09:35:00,39.44,39.47,39.38,39.42,25156.0,35.0683,35.095,35.0149,35.0505,25156.0
2017-04-27 09:40:00,39.42,39.42,39.34,39.39,80004.0,35.0505,35.0505,34.9794,35.0238,80004.0
2017-04-27 09:45:00,39.4,39.41,39.34,39.35,52262.0,35.0327,35.0416,34.9794,34.9883,52262.0
2017-04-27 09:50:00,39.35,39.35,39.28,39.28,68844.0,34.9883,34.9883,34.926,34.926,68844.0
2017-04-27 09:55:00,39.28,39.28,39.24,39.27,80718.0,34.926,34.926,34.8905,34.9171,80718.0
2017-04-27 10:00:00,39.27,39.35,39.26,39.35,38478.0,34.9171,34.9883,34.9082,34.9883,38478.0
2017-04-27 10:05:00,39.35,39.38,39.34,39.35,44244.0,34.9883,35.0149,34.9794,34.9883,44244.0
2017-04-27 10:10:00,39.35,39.42,39.34,39.41,56244.0,34.9883,35.0505,34.9794,35.0416,56244.0
2017-04-27 10:15:00,39.42,39.42,39.38,39.39,44456.0,35.0505,35.0505,35.0149,35.0238,44456.0
2017-04-27 10:20:00,39.38,39.41,39.36,39.37,30422.0,35.0149,35.0416,34.9972,35.0061,30422.0
2017-04-27 10:25:00,39.37,39.37,39.3,39.31,68080.0,35.0061,35.0061,34.9438,34.9527,68080.0
2017-04-27 10:30:00,39.31,39.34,39.3,39.33,44438.0,34.9527,34.9794,34.9438,34.9705,44438.0
2017-04-27 10:35:00,39.33,39.4,39.31,39.38,56904.0,34.9705,35.0327,34.9527,35.0149,56904.0
2017-04-27 10:40:00,39.38,39.42,39.38,39.41,24778.0,35.0149,35.0505,35.0149,35.0416,24778.0
2017-04-27 10:45:00,39.41,39.42,39.35,39.35,50796.0,35.0416,35.0505,34.9883,34.9883,50796.0
2017-04-27 10:50:00,39.34,39.37,39.31,39.32,130730.0,34.9794,35.0061,34.9527,34.9616,130730.0
2017-04-27 10:55:00,39.32,39.33,39.31,39.32,56278.0,34.9616,34.9705,34.9527,34.9616,56278.0
2017-04-27 11:00:00,39.32,39.39,39.31,39.37,91090.0,34.9616,35.0238,34.9527,35.0061,91090.0
2017-04-27 11:05:00,39.38,39.43,39.37,39.43,33108.0,35.0149,35.0594,35.0061,35.0594,33108.0
2017-04-27 11:10:00,39.43,39.47,39.39,39.47,33390.0,35.0594,35.095,35.0238,35.095,33390.0
2017-04-27 11:15:00,39.46,39.47,39.43,39.45,46114.0,35.0861,35.095,35.0594,35.0772,46114.0
2017-04-27 11:20:00,39.45,39.45,39.42,39.43,47888.0,35.0772,35.0772,35.0505,35.0594,47888.0
2017-04-27 11:25:00,39.42,39.42,39.37,39.38,39200.0,35.0505,35.0505,35.0061,35.0149,39200.0
2017-04-27 11:30:00,39.38,39.38,39.35,39.38,42212.0,35.0149,35.0149,34.9883,35.0149,42212.0
2017-04-27 11:35:00,39.37,39.38,39.35,39.35,51564.0,35.0061,35.0149,34.9883,34.9883,51564.0
2017-04-27 11:40:00,39.35,39.35,39.3,39.3,74144.0,34.9883,34.9883,34.9438,34.9438,74144.0
2017-04-27 11:45:00,39.3,39.34,39.29,39.33,69696.0,34.9438,34.9794,34.9349,34.9705,69696.0
2017-04-27 11:50:00,39.33,39.38,39.32,39.38,46776.0,34.9705,35.0149,34.9616,35.0149,46776.0
2017-04-27 11:55:00,39.38,39.41,39.38,39.39,38910.0,35.0149,35.0416,35.0149,35.0238,38910.0
2017-04-27 12:00:00,39.39,39.41,39.38,39.4,26278.0,35.0238,35.0416,35.0149,35.0327,26278.0
2017-04-27 12:05:00,39.4,39.4,39.37,39.4,28298.0,35.0327,35.0327,35.0061,35.0327,28298.0
2017-04-27 12:10:00,39.4,39.42,39.38,39.41,28300.0,35.0327,35.0505,35.0149,35.0416,28300.0
2017-04-27 12:15:00,39.41,39.42,39.4,39.41,21090.0,35.0416,35.0505,35.0327,35.0416,21090.0
2017-04-27 12:20:00,39.41,39.41,39.35,39.36,34654.0,35.0416,35.0416,34.9883,34.9972,34654.0
2017-04-27 12:25:00,39.36,39.36,39.35,39.36,15286.0,34.9972,34.9972,34.9883,34.9972,15286.0
2017-04-27 12:30:00,39.36,39.38,39.35,39.38,25710.0,34.9972,35.0149,34.9883,35.0149,25710.0
2017-04-27 12:35:00,39.38,39.41,39.38,39.4,21872.0,35.0149,35.0416,35.0149,35.0327,21872.0
2017-04-27 12:40:00,39.4,39.45,39.4,39.45,33506.0,35.0327,35.0772,35.0327,35.0772,33506.0
2017-04-27 12:45:00,39.45,39.46,39.45,39.45,21412.0,35.0772,35.0861,35.0772,35.0772,21412.0
2017-04-27 12:50:00,39.46,39.46,39.44,39.45,31666.0,35.0861,35.0861,35.0683,35.0772,31666.0
2017-04-27 12:55:00,39.46,39.5,39.46,39.5,31368.0,35.0861,35.1216,35.0861,35.1216,31368.0
2017-04-27 13:00:00,39.5,39.52,39.49,39.5,34874.0,35.1216,35.1394,35.1127,35.1216,34874.0
2017-04-27 13:05:00,39.49,39.52,39.49,39.52,31798.0,35.1127,35.1394,35.1127,35.1394,31798.0
2017-04-27 13:10:00,39.52,39.53,39.51,39.52,43218.0,35.1394,35.1483,35.1305,35.1394,43218.0
2017-04-27 13:15:00,39.52,39.52,39.51,39.52,30674.0,35.1394,35.1394,35.1305,35.1394,30674.0
2017-04-27 13:20:00,39.52,39.54,39.51,39.53,24532.0,35.1394,35.1572,35.1305,35.1483,24532.0
2017-04-27 13:25:00,39.54,39.55,39.51,39.52,28768.0,35.1572,35.1661,35.1305,35.1394,28768.0
2017-04-27 13:30:00,39.51,39.54,39.51,39.52,26948.0,35.1305,35.1572,35.1305,35.1394,26948.0
2017-04-27 13:35:00,39.52,39.52,39.51,39.52,18650.0,35.1394,35.1394,35.1305,35.1394,18650.0
2017-04-27 13:40:00,39.52,39.52,39.52,39.52,31504.0,35.1394,35.1394,35.1394,35.1394,31504.0
2017-04-27 13:45:00,39.52,39.53,39.51,39.53,51176.0,35.1394,35.1483,35.1305,35.1483,51176.0
2017-04-27 13:50:00,39.52,39.53,39.52,39.52,22224.0,35.1394,35.1483,35.1394,35.1394,22224.0
2017-04-27 13:55:00,39.52,39.52,39.52,39.52,30042.0,35.1394,35.1394,35.1394,35.1394,30042.0
2017-04-27 14:00:00,39.52,39.52,39.48,39.48,27166.0,35.1394,35.1394,35.1039,35.1039,27166.0
2017-04-27 14:05:00,39.48,39.48,39.46,39.46,48958.0,35.1039,35.1039,35.0861,35.0861,48958.0
2017-04-27 14:10:00,39.46,39.49,39.46,39.49,36658.0,35.0861,35.1127,35.0861,35.1127,36658.0
2017-04-27 14:15:00,39.49,39.49,39.48,39.49,33990.0,35.1127,35.1127,35.1039,35.1127,33990.0
2017-04-27 14:20:00,39.49,39.49,39.48,39.48,26352.0,35.1127,35.1127,35.1039,35.1039,26352.0
2017-04-27 14:25:00,39.48,39.49,39.47,39.49,49916.0,35.1039,35.1127,35.095,35.1127,49916.0
2017-04-27 14:30:00,39.5,39.53,39.49,39.52,31250.0,35.1216,35.1483,35.1127,35.1394,31250.0
2017-04-27 14:35:00,39.52,39.54,39.52,39.52,55750.0,35.1394,35.1572,35.1394,35.1394,55750.0
2017-04-27 14:40:00,39.52,39.55,39.51,39.53,40692.0,35.1394,35.1661,35.1305,35.1483,40692.0
2017-04-27 14:45:00,39.54,39.54,39.52,39.52,29520.0,35.1572,35.1572,35.1394,35.1394,29520.0
2017-04-27 14:50:00,39.52,39.53,39.51,39.52,31504.0,35.1394,35.1483,35.1305,35.1394,31504.0
2017-04-27 14:55:00,39.52,39.52,39.5,39.5,28290.0,35.1394,35.1394,35.1216,35.1216,28290.0
2017-04-27 15:00:00,39.51,39.51,39.47,39.47,31308.0,35.1305,35.1305,35.095,35.095,31308.0
2017-04-27 15:05:00,39.48,39.49,39.47,39.47,54354.0,35.1039,35.1127,35.095,35.095,54354.0
2017-04-27 15:10:00,39.47,39.49,39.47,39.49,42232.0,35.095,35.1127,35.095,35.1127,42232.0
2017-04-27 15:15:00,39.49,39.49,39.47,39.47,36338.0,35.1127,35.1127,35.095,35.095,36338.0
2017-04-27 15:20:00,39.47,39.48,39.45,39.46,57684.0,35.095,35.1039,35.0772,35.0861,57684.0
2017-04-27 15:25:00,39.46,39.46,39.45,39.46,43412.0,35.0861,35.0861,35.0772,35.0861,43412.0
2017-04-27 15:30:00,39.46,39.52,39.46,39.49,132332.0,35.0861,35.1394,35.0861,35.1127,132332.0
2017-04-27 15:35:00,39.49,39.49,39.47,39.49,62750.0,35.1127,35.1127,35.095,35.1127,62750.0
2017-04-27 15:40:00,39.48,39.49,39.48,39.49,70064.0,35.1039,35.1127,35.1039,35.1127,70064.0
2017-04-27 15:45:00,39.49,39.49,39.48,39.48,82486.0,35.1127,35.1127,35.1039,35.1039,82486.0
2017-04-27 15:50:00,39.48,39.49,39.47,39.49,134308.0,35.1039,35.1127,35.095,35.1127,134308.0
2017-04-27 15:55:00,39.49,39.5,39.49,39.49,203774.0,35.1127,35.1216,35.1127,35.1127,203774.0
2017-04-28 09:30:00,39.47,39.48,39.29,39.3,91058.0,35.095,35.1039,34.9349,34.9438,91058.0
2017-04-28 09:35:00,39.32,39.38,39.29,39.38,91794.0,34.9616,35.0149,34.9349,35.0149,91794.0
2017-04-28 09:40:00,39.38,39.43,39.35,39.43,38236.0,35.0149,35.0594,34.9883,35.0594,38236.0
2017-04-28 09:45:00,39.42,39.44,39.37,39.37,58636.0,35.0505,35.0683,35.0061,35.0061,58636.0
2017-04-28 09:50:00,39.37,39.42,39.36,39.4,109626.0,35.0061,35.0505,34.9972,35.0327,109626.0
2017-04-28 09:55:00,39.39,39.43,39.38,39.41,48046.0,35.0238,35.0594,35.0149,35.0416,48046.0
2017-04-28 10:00:00,39.41,39.41,39.27,39.3,53784.0,35.0416,35.0416,34.9171,34.9438,53784.0
2017-04-28 10:05:00,39.29,39.31,39.25,39.29,82006.0,34.9349,34.9527,34.8994,34.9349,82006.0
2017-04-28 10:10:00,39.3,39.3,39.26,39.29,60890.0,34.9438,34.9438,34.9082,34.9349,60890.0
2017-04-28 10:15:00,39.28,39.3,39.25,39.26,54862.0,34.926,34.9438,34.8994,34.9082,54862.0
2017-04-28 10:20:00,39.26,39.26,39.19,39.2,31806.0,34.9082,34.9082,34.846,34.8549,31806.0
2017-04-28 10:25:00,39.19,39.23,39.18,39.2,40638.0,34.846,34.8816,34.8371,34.8549,40638.0
2017-04-28 10:30:00,39.2,39.21,39.15,39.18,45944.0,34.8549,34.8638,34.8104,34.8371,45944.0
2017-04-28 10:35:00,39.18,39.19,39.16,39.17,44118.0,34.8371,34.846,34.8193,34.8282,44118.0
2017-04-28 10:40:00,39.17,39.2,39.16,39.17,49390.0,34.8282,34.8549,34.8193,34.8282,49390.0
2017-04-28 10:45:00,39.17,39.18,39.13,39.14,49560.0,34.8282,34.8371,34.7927,34.8015,49560.0
2017-04-28 10:50:00,39.13,39.14,39.12,39.14,49976.0,34.7927,34.8015,34.7838,34.8015,49976.0
2017-04-28 10:55:00,39.14,39.17,39.14,39.16,47900.0,34.8015,34.8282,34.8015,34.8193,47900.0
2017-04-28 11:00:00,39.16,39.17,39.13,39.15,28932.0,34.8193,34.8282,34.7927,34.8104,28932.0
2017-04-28 11:05:00,39.15,39.19,39.15,39.17,36152.0,34.8104,34.846,34.8104,34.8282,36152.0
2017-04-28 11:10:00,39.17,39.17,39.09,39.1,29924.0,34.8282,34.8282,34.7571,34.766,29924.0
2017-04-28 11:15:00,39.1,39.13,39.09,39.12,25706.0,34.766,34.7927,34.7571,34.7838,25706.0
2017-04-28 11:20:00,39.12,39.13,39.06,39.06,41234.0,34.7838,34.7927,34.7304,34.7304,41234.0
2017-04-28 11:25:00,39.07,39.11,39.07,39.1,38748.0,34.7393,34.7749,34.7393,34.766,38748.0
2017-04-28 11:30:00,39.09,39.1,39.03,39.06,69546.0,34.7571,34.766,34.7037,34.7304,69546.0
2017-04-28 11:35:00,39.06,39.1,39.06,39.08,24976.0,34.7304,34.766,34.7304,34.7482,24976.0
2017-04-28 11:40:00,39.09,39.16,39.09,39.16,45552.0,34.7571,34.8193,34.7571,34.8193,45552.0
2017-04-28 11:45:00,39.15,39.19,39.15,39.19,33728.0,34.8104,34.846,34.8104,34.846,33728.0
2017-04-28 11:50:00,39.19,39.21,39.19,39.19,28464.0,34.846,34.8638,34.846,34.846,28464.0
2017-04-28 11:55:00,39.19,39.22,39.17,39.22,56282.0,34.846,34.8727,34.8282,34.8727,56282.0
2017-04-28 12:00:00,39.22,39.23,39.19,39.21,49626.0,34.8727,34.8816,34.846,34.8638,49626.0
2017-04-28 12:05:00,39.21,39.22,39.19,39.2,50122.0,34.8638,34.8727,34.846,34.8549,50122.0
2017-04-28 12:10:00,39.2,39.23,39.2,39.22,31856.0,34.8549,34.8816,34.8549,34.8727,31856.0
2017-04-28 12:15:00,39.22,39.22,39.19,39.2,40444.0,34.8727,34.8727,34.846,34.8549,40444.0
2017-04-28 12:20:00,39.2,39.22,39.2,39.21,28508.0,34.8549,34.8727,34.8549,34.8638,28508.0
2017-04-28 12:25:00,39.21,39.22,39.21,39.21,19938.0,34.8638,34.8727,34.8638,34.8638,19938.0
2017-04-28 12:30:00,39.22,39.22,39.18,39.19,39386.0,34.8727,34.8727,34.8371,34.846,39386.0
2017-04-28 12:35:00,39.18,39.2,39.18,39.19,21088.0,34.8371,34.8549,34.8371,34.846,21088.0
2017-04-28 12:40:00,39.19,39.22,39.18,39.21,33082.0,34.846,34.8727,34.8371,34.8638,33082.0
2017-04-28 12:45:00,39.22,39.22,39.21,39.21,19314.0,34.8727,34.8727,34.8638,34.8638,19314.0
2017-04-28 12:50:00,39.21,39.22,39.18,39.18,40860.0,34.8638,34.8727,34.8371,34.8371,40860.0
2017-04-28 12:55:00,39.19,39.23,39.18,39.23,34184.0,34.846,34.8816,34.8371,34.8816,34184.0
2017-04-28 13:00:00,39.23,39.26,39.22,39.26,30326.0,34.8816,34.9082,34.8727,34.9082,30326.0
2017-04-28 13:05:00,39.26,39.29,39.24,39.28,36460.0,34.9082,34.9349,34.8905,34.926,36460.0
2017-04-28 13:10:00,39.28,39.29,39.26,39.26,24652.0,34.926,34.9349,34.9082,34.9082,24652.0
2017-04-28 13:15:00,39.26,39.27,39.26,39.26,23964.0,34.9082,34.9171,34.9082,34.9082,23964.0
2017-04-28 13:20:00,39.26,39.26,39.24,39.25,20190.0,34.9082,34.9082,34.8905,34.8994,20190.0
2017-04-28 13:25:00,39.25,39.29,39.24,39.28,40282.0,34.8994,34.9349,34.8905,34.926,40282.0
2017-04-28 13:30:00,39.28,39.31,39.27,39.3,26718.0,34.926,34.9527,34.9171,34.9438,26718.0
2017-04-28 13:35:00,39.3,39.33,39.3,39.3,53550.0,34.9438,34.9705,34.9438,34.9438,53550.0
2017-04-28 13:40:00,39.3,39.31,39.29,39.29,29332.0,34.9438,34.9527,34.9349,34.9349,29332.0
2017-04-28 13:45:00,39.29,39.33,39.29,39.32,36822.0,34.9349,34.9705,34.9349,34.9616,36822.0
2017-04-28 13:50:00,39.31,39.33,39.3,39.3,26788.0,34.9527,34.9705,34.9438,34.9438,26788.0
2017-04-28 13:55:00,39.3,39.35,39.3,39.35,36624.0,34.9438,34.9883,34.9438,34.9883,36624.0
2017-04-28 14:00:00,39.35,39.38,39.33,39.35,48238.0,34.9883,35.0149,34.9705,34.9883,48238.0
2017-04-28 14:05:00,39.35,39.36,39.33,39.34,33290.0,34.9883,34.9972,34.9705,34.9794,33290.0
2017-04-28 14:10:00,39.34,39.35,39.33,39.34,37928.0,34.9794,34.9883,34.9705,34.9794,37928.0
2017-04-28 14:15:00,39.33,39.35,39.32,39.33,40174.0,34.9705,34.9883,34.9616,34.9705,40174.0
2017-04-28 14:20:00,39.34,39.37,39.34,39.35,36286.0,34.9794,35.0061,34.9794,34.9883,36286.0
2017-04-28 14:25:00,39.35,39.37,39.35,39.36,37600.0,34.9883,35.0061,34.9883,34.9972,37600.0
2017-04-28 14:30:00,39.35,39.35,39.34,39.35,37684.0,34.9883,34.9883,34.9794,34.9883,37684.0
2017-04-28 14:35:00,39.35,39.36,39.34,39.35,34392.0,34.9883,34.9972,34.9794,34.9883,34392.0
2017-04-28 14:40:00,39.35,39.35,39.33,39.34,57674.0,34.9883,34.9883,34.9705,34.9794,57674.0
2017-04-28 14:45:00,39.35,39.36,39.34,39.35,23992.0,34.9883,34.9972,34.9794,34.9883,23992.0
2017-04-28 14:50:00,39.35,39.35,39.31,39.31,41048.0,34.9883,34.9883,34.9527,34.9527,41048.0
2017-04-28 14:55:00,39.31,39.33,39.31,39.32,56476.0,34.9527,34.9705,34.9527,34.9616,56476.0
2017-04-28 15:00:00,39.32,39.33,39.3,39.33,47446.0,34.9616,34.9705,34.9438,34.9705,47446.0
2017-04-28 15:05:00,39.33,39.35,39.33,39.35,74250.0,34.9705,34.9883,34.9705,34.9883,74250.0
2017-04-28 15:10:00,39.35,39.37,39.34,39.35,73898.0,34.9883,35.0061,34.9794,34.9883,73898.0
2017-04-28 15:15:00,39.35,39.36,39.34,39.36,75994.0,34.9883,34.9972,34.9794,34.9972,75994.0
2017-04-28 15:20:00,39.35,39.36,39.34,39.35,56580.0,34.9883,34.9972,34.9794,34.9883,56580.0
2017-04-28 15:25:00,39.35,39.36,39.35,39.35,46708.0,34.9883,34.9972,34.9883,34.9883,46708.0
2017-04-28 15:30:00,39.35,39.4,39.35,39.38,109896.0,34.9883,35.0327,34.9883,35.0149,109896.0
2017-04-28 15:35:00,39.38,39.38,39.35,39.37,70682.0,35.0149,35.0149,34.9883,35.0061,70682.0
2017-04-28 15:40:00,39.36,39.37,39.34,39.35,115466.0,34.9972,35.0061,34.9794,34.9883,115466.0
2017-04-28 15:45:00,39.35,39.35,39.32,39.35,140864.0,34.9883,34.9883,34.9616,34.9883,140864.0
2017-04-28 15:50:00,39.35,39.37,39.34,39.35,188212.0,34.9883,35.0061,34.9794,34.9883,188212.0
2017-04-28 15:55:00,39.35,39.35,39.3,39.32,346492.0,34.9883,34.9883,34.9438,34.9616,346492.0
2017-05-01 09:30:00,39.45,39.47,39.26,39.28,78776.0,35.0772,35.095,34.9082,34.926,78776.0
2017-05-01 09:35:00,39.28,39.28,39.22,39.28,31274.0,34.926,34.926,34.8727,34.926,31274.0
2017-05-01 09:40:00,39.27,39.29,39.23,39.27,22046.0,34.9171,34.9349,34.8816,34.9171,22046.0
2017-05-01 09:45:00,39.27,39.27,39.14,39.15,37512.0,34.9171,34.9171,34.8015,34.8104,37512.0
2017-05-01 09:50:00,39.14,39.16,39.1,39.13,53784.0,34.8015,34.8193,34.766,34.7927,53784.0
2017-05-01 09:55:00,39.13,39.13,39.06,39.07,47470.0,34.7927,34.7927,34.7304,34.7393,47470.0
2017-05-01 10:00:00,39.07,39.1,39.04,39.08,60586.0,34.7393,34.766,34.7126,34.7482,60586.0
2017-05-01 10:05:00,39.08,39.1,39.07,39.09,36342.0,34.7482,34.766,34.7393,34.7571,36342.0
2017-05-01 10:10:00,39.09,39.1,39.04,39.06,46326.0,34.7571,34.766,34.7126,34.7304,46326.0
2017-05-01 10:15:00,39.06,39.06,39.02,39.04,40726.0,34.7304,34.7304,34.6948,34.7126,40726.0
2017-05-01 10:20:00,39.05,39.05,39.01,39.02,34216.0,34.7215,34.7215,34.686,34.6948,34216.0
2017-05-01 10:25:00,39.03,39.04,39.01,39.02,48016.0,34.7037,34.7126,34.686,34.6948,48016.0
2017-05-01 10:30:00,39.02,39.05,39.02,39.03,61972.0,34.6948,34.7215,34.6948,34.7037,61972.0
2017-05-01 10:35:00,39.04,39.08,39.02,39.06,51394.0,34.7126,34.7482,34.6948,34.7304,51394.0
2017-05-01 10:40:00,39.06,39.07,39.02,39.06,44628.0,34.7304,34.7393,34.6948,34.7304,44628.0
2017-05-01 10:45:00,39.06,39.1,39.05,39.1,83466.0,34.7304,34.766,34.7215,34.766,83466.0
2017-05-01 10:50:00,39.1,39.12,39.1,39.11,46556.0,34.766,34.7838,34.766,34.7749,46556.0
2017-05-01 10:55:00,39.12,39.13,39.1,39.12,32882.0,34.7838,34.7927,34.766,34.7838,32882.0
2017-05-01 11:00:00,39.13,39.13,39.1,39.12,32128.0,34.7927,34.7927,34.766,34.7838,32128.0
2017-05-01 11:05:00,39.12,39.13,39.1,39.1,37270.0,34.7838,34.7927,34.766,34.766,37270.0
2017-05-01 11:10:00,39.1,39.1,39.06,39.07,31324.0,34.766,34.766,34.7304,34.7393,31324.0
2017-05-01 11:15:00,39.07,39.07,39.02,39.03,20640.0,34.7393,34.7393,34.6948,34.7037,20640.0
2017-05-01 11:20:00,39.03,39.05,39.02,39.04,20448.0,34.7037,34.7215,34.6948,34.7126,20448.0
2017-05-01 11:25:00,39.04,39.05,39.01,39.01,24322.0,34.7126,34.7215,34.686,34.686,24322.0
2017-05-01 11:30:00,39.01,39.01,38.97,38.99,48676.0,34.686,34.686,34.6504,34.6682,48676.0
2017-05-01 11:35:00,38.99,38.99,38.93,38.97,39372.0,34.6682,34.6682,34.6148,34.6504,39372.0
2017-05-01 11:40:00,38.97,38.97,38.95,38.96,23514.0,34.6504,34.6504,34.6326,34.6415,23514.0
2017-05-01 11:45:00,38.96,38.97,38.95,38.96,18320.0,34.6415,34.6504,34.6326,34.6415,18320.0
2017-05-01 11:50:00,38.96,38.96,38.94,38.96,41740.0,34.6415,34.6415,34.6237,34.6415,41740.0
2017-05-01 11:55:00,38.95,38.99,38.94,38.98,33978.0,34.6326,34.6682,34.6237,34.6593,33978.0
2017-05-01 12:00:00,38.98,38.98,38.94,38.96,23300.0,34.6593,34.6593,34.6237,34.6415,23300.0
2017-05-01 12:05:00,38.96,38.97,38.95,38.97,21320.0,34.6415,34.6504,34.6326,34.6504,21320.0
2017-05-01 12:10:00,38.98,39.01,38.97,38.98,30936.0,34.6593,34.686,34.6504,34.6593,30936.0
2017-05-01 12:15:00,38.99,38.99,38.93,38.94,22754.0,34.6682,34.6682,34.6148,34.6237,22754.0
2017-05-01 12:20:00,38.95,38.96,38.93,38.93,18634.0,34.6326,34.6415,34.6148,34.6148,18634.0
2017-05-01 12:25:00,38.93,38.93,38.9,38.92,25134.0,34.6148,34.6148,34.5881,34.6059,25134.0
2017-05-01 12:30:00,38.93,38.94,38.92,38.94,19704.0,34.6148,34.6237,34.6059,34.6237,19704.0
2017-05-01 12:35:00,38.94,38.95,38.91,38.95,20854.0,34.6237,34.6326,34.597,34.6326,20854.0
2017-05-01 12:40:00,38.94,38.95,38.9,38.9,29944.0,34.6237,34.6326,34.5881,34.5881,29944.0
2017-05-01 12:45:00,38.9,38.92,38.9,38.9,25490.0,34.5881,34.6059,34.5881,34.5881,25490.0
2017-05-01 12:50:00,38.9,38.9,38.85,38.85,37322.0,34.5881,34.5881,34.5437,34.5437,37322.0
2017-05-01 12:55:00,38.86,38.9,38.85,38.9,16420.0,34.5526,34.5881,34.5437,34.5881,16420.0
2017-05-01 13:00:00,38.9,38.94,38.9,38.94,25798.0,34.5881,34.6237,34.5881,34.6237,25798.0
2017-05-01 13:05:00,38.94,38.94,38.92,38.94,17956.0,34.6237,34.6237,34.6059,34.6237,17956.0
2017-05-01 13:10:00,38.93,38.95,38.93,38.94,23180.0,34.6148,34.6326,34.6148,34.6237,23180.0
2017-05-01 13:15:00,38.95,38.96,38.94,38.94,15138.0,34.6326,34.6415,34.6237,34.6237,15138.0
2017-05-01 13:20:00,38.94,38.98,38.94,38.97,24094.0,34.6237,34.6593,34.6237,34.6504,24094.0
2017-05-01 13:25:00,38.98,39.02,38.97,39.02,17996.0,34.6593,34.6948,34.6504,34.6948,17996.0
2017-05-01 13:30:00,39.01,39.02,39.01,39.02,17302.0,34.686,34.6948,34.686,34.6948,17302.0
2017-05-01 13:35:00,39.02,39.02,38.98,38.98,14664.0,34.6948,34.6948,34.6593,34.6593,14664.0
2017-05-01 13:40:00,38.98,38.99,38.98,38.99,26478.0,34.6593,34.6682,34.6593,34.6682,26478.0
2017-05-01 13:45:00,39.0,39.01,38.97,38.98,26258.0,34.6771,34.686,34.6504,34.6593,26258.0
2017-05-01 13:50:00,38.98,38.98,38.95,38.95,43842.0,34.6593,34.6593,34.6326,34.6326,43842.0
2017-05-01 13:55:00,38.96,38.99,38.94,38.99,31616.0,34.6415,34.6682,34.6237,34.6682,31616.0
2017-05-01 14:00:00,38.99,38.99,38.96,38.98,28072.0,34.6682,34.6682,34.6415,34.6593,28072.0
2017-05-01 14:05:00,38.98,38.98,38.96,38.97,32412.0,34.6593,34.6593,34.6415,34.6504,32412.0
2017-05-01 14:10:00,38.97,39.02,38.97,39.01,29768.0,34.6504,34.6948,34.6504,34.686,29768.0
2017-05-01 14:15:00,39.01,39.01,38.97,38.98,31978.0,34.686,34.686,34.6504,34.6593,31978.0
2017-05-01 14:20:00,38.97,38.98,38.96,38.96,20812.0,34.6504,34.6593,34.6415,34.6415,20812.0
2017-05-01 14:25:00,38.96,38.97,38.96,38.97,28982.0,34.6415,34.6504,34.6415,34.6504,28982.0
2017-05-01 14:30:00,38.96,38.98,38.96,38.98,26050.0,34.6415,34.6593,34.6415,34.6593,26050.0
2017-05-01 14:35:00,38.98,38.99,38.97,38.99,21342.0,34.6593,34.6682,34.6504,34.6682,21342.0
2017-05-01 14:40:00,38.99,38.99,38.94,38.96,47930.0,34.6682,34.6682,34.6237,34.6415,47930.0
2017-05-01 14:45:00,38.96,38.96,38.94,38.94,18484.0,34.6415,34.6415,34.6237,34.6237,18484.0
2017-05-01 14:50:00,38.94,38.94,38.91,38.91,30464.0,34.6237,34.6237,34.597,34.597,30464.0
2017-05-01 14:55:00,38.91,38.92,38.9,38.91,24900.0,34.597,34.6059,34.5881,34.597,24900.0
2017-05-01 15:00:00,38.91,38.97,38.91,38.97,53774.0,34.597,34.6504,34.597,34.6504,53774.0
2017-05-01 15:05:00,38.97,38.97,38.95,38.96,33518.0,34.6504,34.6504,34.6326,34.6415,33518.0
2017-05-01 15:10:00,38.96,38.99,38.96,38.99,31278.0,34.6415,34.6682,34.6415,34.6682,31278.0
2017-05-01 15:15:00,38.99,38.99,38.93,38.93,52902.0,34.6682,34.6682,34.6148,34.6148,52902.0
2017-05-01 15:20:00,38.93,38.93,38.9,38.91,44424.0,34.6148,34.6148,34.5881,34.597,44424.0
2017-05-01 15:25:00,38.92,38.92,38.9,38.91,57134.0,34.6059,34.6059,34.5881,34.597,57134.0
2017-05-01 15:30:00,38.91,38.92,38.88,38.91,70344.0,34.597,34.6059,34.5704,34.597,70344.0
2017-05-01 15:35:00,38.91,38.91,38.88,38.88,110830.0,34.597,34.597,34.5704,34.5704,110830.0
2017-05-01 15:40:00,38.88,38.89,38.87,38.88,102064.0,34.5704,34.5793,34.5615,34.5704,102064.0
2017-05-01 15:45:00,38.88,38.88,38.85,38.88,93888.0,34.5704,34.5704,34.5437,34.5704,93888.0
2017-05-01 15:50:00,38.88,38.88,38.84,38.85,134562.0,34.5704,34.5704,34.5348,34.5437,134562.0
2017-05-01 15:55:00,38.85,38.87,38.83,38.84,232746.0,34.5437,34.5615,34.5259,34.5348,232746.0
2017-05-02 09:30:00,38.9,38.99,38.84,38.99,107508.0,34.5881,34.6682,34.5348,34.6682,107508.0
2017-05-02 09:35:00,38.96,39.0,38.93,38.99,40686.0,34.6415,34.6771,34.6148,34.6682,40686.0
2017-05-02 09:40:00,38.96,38.99,38.95,38.96,36702.0,34.6415,34.6682,34.6326,34.6415,36702.0
2017-05-02 09:45:00,38.95,38.95,38.85,38.87,28520.0,34.6326,34.6326,34.5437,34.5615,28520.0
2017-05-02 09:50:00,38.86,38.86,38.81,38.83,43752.0,34.5526,34.5526,34.5081,34.5259,43752.0
2017-05-02 09:55:00,38.84,38.86,38.82,38.84,68794.0,34.5348,34.5526,34.517,34.5348,68794.0
2017-05-02 10:00:00,38.84,38.85,38.82,38.85,111884.0,34.5348,34.5437,34.517,34.5437,111884.0
2017-05-02 10:05:00,38.85,38.96,38.85,38.95,146702.0,34.5437,34.6415,34.5437,34.6326,146702.0
2017-05-02 10:10:00,38.96,38.99,38.93,38.94,131914.0,34.6415,34.6682,34.6148,34.6237,131914.0
2017-05-02 10:15:00,38.94,39.02,38.94,38.99,69998.0,34.6237,34.6948,34.6237,34.6682,69998.0
2017-05-02 10:20:00,38.99,39.05,38.96,39.02,163596.0,34.6682,34.7215,34.6415,34.6948,163596.0
2017-05-02 10:25:00,39.02,39.02,38.97,38.97,78182.0,34.6948,34.6948,34.6504,34.6504,78182.0
2017-05-02 10:30:00,38.98,39.01,38.96,38.96,89212.0,34.6593,34.686,34.6415,34.6415,89212.0
2017-05-02 10:35:00,38.96,39.0,38.95,39.0,78366.0,34.6415,34.6771,34.6326,34.6771,78366.0
2017-05-02 10:40:00,38.99,39.01,38.97,38.98,143498.0,34.6682,34.686,34.6504,34.6593,143498.0
2017-05-02 10:45:00,38.98,39.05,38.98,39.05,88070.0,34.6593,34.7215,34.6593,34.7215,88070.0
2017-05-02 10:50:00,39.05,39.05,38.99,39.0,71474.0,34.7215,34.7215,34.6682,34.6771,71474.0
2017-05-02 10:55:00,39.0,39.02,38.99,39.02,44660.0,34.6771,34.6948,34.6682,34.6948,44660.0
2017-05-02 11:00:00,39.02,39.05,39.02,39.04,34774.0,34.6948,34.7215,34.6948,34.7126,34774.0
2017-05-02 11:05:00,39.03,39.08,39.03,39.07,36442.0,34.7037,34.7482,34.7037,34.7393,36442.0
2017-05-02 11:10:00,39.07,39.09,39.04,39.08,44546.0,34.7393,34.7571,34.7126,34.7482,44546.0
2017-05-02 11:15:00,39.08,39.11,39.08,39.1,38614.0,34.7482,34.7749,34.7482,34.766,38614.0
2017-05-02 11:20:00,39.1,39.15,39.1,39.13,94662.0,34.766,34.8104,34.766,34.7927,94662.0
2017-05-02 11:25:00,39.13,39.13,39.11,39.13,59452.0,34.7927,34.7927,34.7749,34.7927,59452.0
2017-05-02 11:30:00,39.13,39.13,39.09,39.13,51792.0,34.7927,34.7927,34.7571,34.7927,51792.0
2017-05-02 11:35:00,39.13,39.13,39.1,39.13,56464.0,34.7927,34.7927,34.766,34.7927,56464.0
2017-05-02 11:40:00,39.13,39.18,39.13,39.18,52500.0,34.7927,34.8371,34.7927,34.8371,52500.0
2017-05-02 11:45:00,39.18,39.18,39.16,39.18,52794.0,34.8371,34.8371,34.8193,34.8371,52794.0
2017-05-02 11:50:00,39.18,39.18,39.13,39.13,36660.0,34.8371,34.8371,34.7927,34.7927,36660.0
2017-05-02 11:55:00,39.13,39.13,39.1,39.12,32714.0,34.7927,34.7927,34.766,34.7838,32714.0
2017-05-02 12:00:00,39.12,39.15,39.12,39.13,53136.0,34.7838,34.8104,34.7838,34.7927,53136.0
2017-05-02 12:05:00,39.13,39.14,39.12,39.13,32660.0,34.7927,34.8015,34.7838,34.7927,32660.0
2017-05-02 12:10:00,39.13,39.14,39.12,39.12,33024.0,34.7927,34.8015,34.7838,34.7838,33024.0
2017-05-02 12:15:00,39.12,39.13,39.1,39.1,57574.0,34.7838,34.7927,34.766,34.766,57574.0
2017-05-02 12:20:00,39.11,39.12,39.1,39.1,101436.0,34.7749,34.7838,34.766,34.766,101436.0
2017-05-02 12:25:00,39.11,39.13,39.1,39.12,60534.0,34.7749,34.7927,34.766,34.7838,60534.0
2017-05-02 12:30:00,39.12,39.19,39.12,39.18,37732.0,34.7838,34.846,34.7838,34.8371,37732.0
2017-05-02 12:35:00,39.18,39.26,39.18,39.25,35628.0,34.8371,34.9082,34.8371,34.8994,35628.0
2017-05-02 12:40:00,39.24,39.27,39.24,39.27,55986.0,34.8905,34.9171,34.8905,34.9171,55986.0
2017-05-02 12:45:00,39.27,39.29,39.27,39.29,37054.0,34.9171,34.9349,34.9171,34.9349,37054.0
2017-05-02 12:50:00,39.29,39.29,39.27,39.27,20330.0,34.9349,34.9349,34.9171,34.9171,20330.0
2017-05-02 12:55:00,39.27,39.28,39.25,39.27,36008.0,34.9171,34.926,34.8994,34.9171,36008.0
2017-05-02 13:00:00,39.27,39.28,39.25,39.27,35246.0,34.9171,34.926,34.8994,34.9171,35246.0
2017-05-02 13:05:00,39.27,39.27,39.24,39.24,40522.0,34.9171,34.9171,34.8905,34.8905,40522.0
2017-05-02 13:10:00,39.24,39.24,39.22,39.23,41572.0,34.8905,34.8905,34.8727,34.8816,41572.0
2017-05-02 13:15:00,39.23,39.27,39.22,39.27,33894.0,34.8816,34.9171,34.8727,34.9171,33894.0
2017-05-02 13:20:00,39.27,39.3,39.27,39.3,33392.0,34.9171,34.9438,34.9171,34.9438,33392.0
2017-05-02 13:25:00,39.3,39.33,39.3,39.33,46056.0,34.9438,34.9705,34.9438,34.9705,46056.0
2017-05-02 13:30:00,39.32,39.33,39.32,39.32,36982.0,34.9616,34.9705,34.9616,34.9616,36982.0
2017-05-02 13:35:00,39.33,39.35,39.32,39.33,40326.0,34.9705,34.9883,34.9616,34.9705,40326.0
2017-05-02 13:40:00,39.33,39.37,39.32,39.37,30214.0,34.9705,35.0061,34.9616,35.0061,30214.0
2017-05-02 13:45:00,39.37,39.38,39.35,39.38,30092.0,35.0061,35.0149,34.9883,35.0149,30092.0
2017-05-02 13:50:00,39.38,39.4,39.38,39.38,50442.0,35.0149,35.0327,35.0149,35.0149,50442.0
2017-05-02 13:55:00,39.38,39.41,39.37,39.41,33492.0,35.0149,35.0416,35.0061,35.0416,33492.0
2017-05-02 14:00:00,39.4,39.4,39.38,39.4,44110.0,35.0327,35.0327,35.0149,35.0327,44110.0
2017-05-02 14:05:00,39.4,39.41,39.4,39.4,26152.0,35.0327,35.0416,35.0327,35.0327,26152.0
2017-05-02 14:10:00,39.4,39.42,39.4,39.4,58432.0,35.0327,35.0505,35.0327,35.0327,58432.0
2017-05-02 14:15:00,39.4,39.41,39.4,39.41,65250.0,35.0327,35.0416,35.0327,35.0416,65250.0
2017-05-02 14:20:00,39.41,39.42,39.38,39.42,53510.0,35.0416,35.0505,35.0149,35.0505,53510.0
2017-05-02 14:25:00,39.42,39.43,39.4,39.4,52026.0,35.0505,35.0594,35.0327,35.0327,52026.0
2017-05-02 14:30:00,39.4,39.41,39.38,39.41,48162.0,35.0327,35.0416,35.0149,35.0416,48162.0
2017-05-02 14:35:00,39.4,39.41,39.38,39.4,40096.0,35.0327,35.0416,35.0149,35.0327,40096.0
2017-05-02 14:40:00,39.4,39.41,39.37,39.37,64734.0,35.0327,35.0416,35.0061,35.0061,64734.0
2017-05-02 14:45:00,39.37,39.4,39.37,39.37,56528.0,35.0061,35.0327,35.0061,35.0061,56528.0
2017-05-02 14:50:00,39.38,39.38,39.36,39.37,31996.0,35.0149,35.0149,34.9972,35.0061,31996.0
2017-05-02 14:55:00,39.37,39.37,39.34,39.36,72882.0,35.0061,35.0061,34.9794,34.9972,72882.0
2017-05-02 15:00:00,39.36,39.4,39.35,39.37,83188.0,34.9972,35.0327,34.9883,35.0061,83188.0
2017-05-02 15:05:00,39.37,39.43,39.37,39.43,77586.0,35.0061,35.0594,35.0061,35.0594,77586.0
2017-05-02 15:10:00,39.42,39.44,39.4,39.42,108678.0,35.0505,35.0683,35.0327,35.0505,108678.0
2017-05-02 15:15:00,39.42,39.42,39.41,39.42,49872.0,35.0505,35.0505,35.0416,35.0505,49872.0
2017-05-02 15:20:00,39.42,39.42,39.38,39.38,63974.0,35.0505,35.0505,35.0149,35.0149,63974.0
2017-05-02 15:25:00,39.38,39.41,39.38,39.38,84924.0,35.0149,35.0416,35.0149,35.0149,84924.0
2017-05-02 15:30:00,39.38,39.4,39.38,39.39,78016.0,35.0149,35.0327,35.0149,35.0238,78016.0
2017-05-02 15:35:00,39.4,39.4,39.37,39.4,95646.0,35.0327,35.0327,35.0061,35.0327,95646.0
2017-05-02 15:40:00,39.4,39.42,39.4,39.42,97870.0,35.0327,35.0505,35.0327,35.0505,97870.0
2017-05-02 15:45:00,39.42,39.44,39.42,39.43,145200.0,35.0505,35.0683,35.0505,35.0594,145200.0
2017-05-02 15:50:00,39.43,39.44,39.41,39.42,193432.0,35.0594,35.0683,35.0416,35.0505,193432.0
2017-05-02 15:55:00,39.42,39.46,39.41,39.44,393544.0,35.0505,35.0861,35.0416,35.0683,393544.0
2017-05-03 09:30:00,39.45,39.49,39.38,39.38,42662.0,35.0772,35.1127,35.0149,35.0149,42662.0
2017-05-03 09:35:00,39.41,39.5,39.4,39.49,32908.0,35.0416,35.1216,35.0327,35.1127,32908.0
2017-05-03 09:40:00,39.49,39.57,39.49,39.55,38208.0,35.1127,35.1839,35.1127,35.1661,38208.0
2017-05-03 09:45:00,39.54,39.62,39.52,39.56,74858.0,35.1572,35.2283,35.1394,35.175,74858.0
2017-05-03 09:50:00,39.56,39.66,39.54,39.62,38914.0,35.175,35.2639,35.1572,35.2283,38914.0
2017-05-03 09:55:00,39.61,39.62,39.52,39.52,30928.0,35.2194,35.2283,35.1394,35.1394,30928.0
2017-05-03 10:00:00,39.52,39.53,39.48,39.48,33518.0,35.1394,35.1483,35.1039,35.1039,33518.0
2017-05-03 10:05:00,39.48,39.52,39.46,39.46,34210.0,35.1039,35.1394,35.0861,35.0861,34210.0
2017-05-03 10:10:00,39.46,39.47,39.42,39.47,43982.0,35.0861,35.095,35.0505,35.095,43982.0
2017-05-03 10:15:00,39.48,39.48,39.44,39.46,83006.0,35.1039,35.1039,35.0683,35.0861,83006.0
2017-05-03 10:20:00,39.46,39.47,39.45,39.46,65674.0,35.0861,35.095,35.0772,35.0861,65674.0
2017-05-03 10:25:00,39.46,39.48,39.43,39.43,29838.0,35.0861,35.1039,35.0594,35.0594,29838.0
2017-05-03 10:30:00,39.43,39.44,39.42,39.42,50510.0,35.0594,35.0683,35.0505,35.0505,50510.0
2017-05-03 10:35:00,39.42,39.46,39.42,39.43,53040.0,35.0505,35.0861,35.0505,35.0594,53040.0
2017-05-03 10:40:00,39.42,39.43,39.4,39.41,25344.0,35.0505,35.0594,35.0327,35.0416,25344.0
2017-05-03 10:45:00,39.42,39.42,39.37,39.38,136970.0,35.0505,35.0505,35.0061,35.0149,136970.0
2017-05-03 10:50:00,39.38,39.4,39.34,39.35,171764.0,35.0149,35.0327,34.9794,34.9883,171764.0
2017-05-03 10:55:00,39.35,39.37,39.34,39.36,101702.0,34.9883,35.0061,34.9794,34.9972,101702.0
2017-05-03 11:00:00,39.36,39.37,39.29,39.31,145348.0,34.9972,35.0061,34.9349,34.9527,145348.0
2017-05-03 11:05:00,39.31,39.38,39.3,39.38,93430.0,34.9527,35.0149,34.9438,35.0149,93430.0
2017-05-03 11:10:00,39.38,39.38,39.35,39.37,53862.0,35.0149,35.0149,34.9883,35.0061,53862.0
2017-05-03 11:15:00,39.37,39.38,39.35,39.38,78248.0,35.0061,35.0149,34.9883,35.0149,78248.0
2017-05-03 11:20:00,39.38,39.42,39.38,39.39,52288.0,35.0149,35.0505,35.0149,35.0238,52288.0
2017-05-03 11:25:00,39.38,39.41,39.37,39.41,61570.0,35.0149,35.0416,35.0061,35.0416,61570.0
2017-05-03 11:30:00,39.42,39.44,39.4,39.4,57210.0,35.0505,35.0683,35.0327,35.0327,57210.0
2017-05-03 11:35:00,39.4,39.44,39.4,39.44,65270.0,35.0327,35.0683,35.0327,35.0683,65270.0
2017-05-03 11:40:00,39.44,39.45,39.43,39.44,33688.0,35.0683,35.0772,35.0594,35.0683,33688.0
2017-05-03 11:45:00,39.44,39.48,39.43,39.48,51906.0,35.0683,35.1039,35.0594,35.1039,51906.0
2017-05-03 11:50:00,39.47,39.51,39.47,39.47,60282.0,35.095,35.1305,35.095,35.095,60282.0
2017-05-03 11:55:00,39.48,39.5,39.47,39.48,63422.0,35.1039,35.1216,35.095,35.1039,63422.0
2017-05-03 12:00:00,39.48,39.49,39.46,39.46,56476.0,35.1039,35.1127,35.0861,35.0861,56476.0
2017-05-03 12:05:00,39.46,39.52,39.46,39.49,69234.0,35.0861,35.1394,35.0861,35.1127,69234.0
2017-05-03 12:10:00,39.49,39.51,39.48,39.49,54424.0,35.1127,35.1305,35.1039,35.1127,54424.0
2017-05-03 12:15:00,39.5,39.52,39.48,39.48,36548.0,35.1216,35.1394,35.1039,35.1039,36548.0
2017-05-03 12:20:00,39.48,39.49,39.45,39.48,68694.0,35.1039,35.1127,35.0772,35.1039,68694.0
2017-05-03 12:25:00,39.47,39.51,39.47,39.5,42040.0,35.095,35.1305,35.095,35.1216,42040.0
2017-05-03 12:30:00,39.5,39.5,39.47,39.49,49672.0,35.1216,35.1216,35.095,35.1127,49672.0
2017-05-03 12:35:00,39.49,39.53,39.48,39.52,71556.0,35.1127,35.1483,35.1039,35.1394,71556.0
2017-05-03 12:40:00,39.52,39.52,39.49,39.5,44650.0,35.1394,35.1394,35.1127,35.1216,44650.0
2017-05-03 12:45:00,39.51,39.51,39.46,39.47,34138.0,35.1305,35.1305,35.0861,35.095,34138.0
2017-05-03 12:50:00,39.47,39.49,39.46,39.49,44268.0,35.095,35.1127,35.0861,35.1127,44268.0
2017-05-03 12:55:00,39.49,39.51,39.49,39.5,55342.0,35.1127,35.1305,35.1127,35.1216,55342.0
2017-05-03 13:00:00,39.49,39.53,39.49,39.51,27974.0,35.1127,35.1483,35.1127,35.1305,27974.0
2017-05-03 13:05:00,39.51,39.52,39.49,39.52,72398.0,35.1305,35.1394,35.1127,35.1394,72398.0
2017-05-03 13:10:00,39.52,39.52,39.47,39.48,46386.0,35.1394,35.1394,35.095,35.1039,46386.0
2017-05-03 13:15:00,39.48,39.49,39.48,39.48,37198.0,35.1039,35.1127,35.1039,35.1039,37198.0
2017-05-03 13:20:00,39.48,39.49,39.46,39.47,38206.0,35.1039,35.1127,35.0861,35.095,38206.0
2017-05-03 13:25:00,39.47,39.49,39.46,39.47,69588.0,35.095,35.1127,35.0861,35.095,69588.0
2017-05-03 13:30:00,39.48,39.49,39.45,39.46,33560.0,35.1039,35.1127,35.0772,35.0861,33560.0
2017-05-03 13:35:00,39.46,39.47,39.44,39.46,43910.0,35.0861,35.095,35.0683,35.0861,43910.0
2017-05-03 13:40:00,39.46,39.46,39.45,39.46,31050.0,35.0861,35.0861,35.0772,35.0861,31050.0
2017-05-03 13:45:00,39.46,39.48,39.45,39.47,42308.0,35.0861,35.1039,35.0772,35.095,42308.0
2017-05-03 13:50:00,39.47,39.48,39.46,39.47,14324.0,35.095,35.1039,35.0861,35.095,14324.0
2017-05-03 13:55:00,39.48,39.53,39.47,39.51,31764.0,35.1039,35.1483,35.095,35.1305,31764.0
2017-05-03 14:00:00,39.51,39.56,39.5,39.52,38362.0,35.1305,35.175,35.1216,35.1394,38362.0
2017-05-03 14:05:00,39.53,39.58,39.52,39.58,56864.0,35.1483,35.1928,35.1394,35.1928,56864.0
2017-05-03 14:10:00,39.58,39.59,39.55,39.58,54922.0,35.1928,35.2017,35.1661,35.1928,54922.0
2017-05-03 14:15:00,39.58,39.59,39.51,39.54,69396.0,35.1928,35.2017,35.1305,35.1572,69396.0
2017-05-03 14:20:00,39.55,39.57,39.54,39.56,51112.0,35.1661,35.1839,35.1572,35.175,51112.0
2017-05-03 14:25:00,39.56,39.58,39.56,39.57,42326.0,35.175,35.1928,35.175,35.1839,42326.0
2017-05-03 14:30:00,39.56,39.57,39.53,39.55,50486.0,35.175,35.1839,35.1483,35.1661,50486.0
2017-05-03 14:35:00,39.55,39.55,39.51,39.52,32608.0,35.1661,35.1661,35.1305,35.1394,32608.0
2017-05-03 14:40:00,39.52,39.54,39.51,39.52,32950.0,35.1394,35.1572,35.1305,35.1394,32950.0
2017-05-03 14:45:00,39.52,39.53,39.49,39.49,29712.0,35.1394,35.1483,35.1127,35.1127,29712.0
2017-05-03 14:50:00,39.5,39.54,39.49,39.52,43294.0,35.1216,35.1572,35.1127,35.1394,43294.0
2017-05-03 14:55:00,39.52,39.54,39.51,39.52,60022.0,35.1394,35.1572,35.1305,35.1394,60022.0
2017-05-03 15:00:00,39.52,39.56,39.51,39.55,46236.0,35.1394,35.175,35.1305,35.1661,46236.0
2017-05-03 15:05:00,39.55,39.56,39.54,39.55,96526.0,35.1661,35.175,35.1572,35.1661,96526.0
2017-05-03 15:10:00,39.55,39.57,39.54,39.56,48936.0,35.1661,35.1839,35.1572,35.175,48936.0
2017-05-03 15:15:00,39.56,39.56,39.52,39.54,42296.0,35.175,35.175,35.1394,35.1572,42296.0
2017-05-03 15:20:00,39.53,39.53,39.5,39.51,54292.0,35.1483,35.1483,35.1216,35.1305,54292.0
2017-05-03 15:25:00,39.51,39.52,39.49,39.52,52934.0,35.1305,35.1394,35.1127,35.1394,52934.0
2017-05-03 15:30:00,39.52,39.55,39.51,39.55,90146.0,35.1394,35.1661,35.1305,35.1661,90146.0
2017-05-03 15:35:00,39.54,39.54,39.49,39.51,108090.0,35.1572,35.1572,35.1127,35.1305,108090.0
2017-05-03 15:40:00,39.5,39.55,39.5,39.55,133884.0,35.1216,35.1661,35.1216,35.1661,133884.0
2017-05-03 15:45:00,39.54,39.56,39.54,39.56,117360.0,35.1572,35.175,35.1572,35.175,117360.0
2017-05-03 15:50:00,39.56,39.6,39.56,39.59,169322.0,35.175,35.2106,35.175,35.2017,169322.0
2017-05-03 15:55:00,39.59,39.6,39.55,39.56,279972.0,35.2017,35.2106,35.1661,35.175,279972.0
2017-05-04 09:30:00,39.5,39.58,39.38,39.51,75824.0,35.1216,35.1928,35.0149,35.1305,75824.0
2017-05-04 09:35:00,39.52,39.55,39.49,39.53,61980.0,35.1394,35.1661,35.1127,35.1483,61980.0
2017-05-04 09:40:00,39.54,39.58,39.45,39.46,34618.0,35.1572,35.1928,35.0772,35.0861,34618.0
2017-05-04 09:45:00,39.46,39.47,39.39,39.42,28392.0,35.0861,35.095,35.0238,35.0505,28392.0
2017-05-04 09:50:00,39.42,39.44,39.38,39.38,34448.0,35.0505,35.0683,35.0149,35.0149,34448.0
2017-05-04 09:55:00,39.39,39.4,39.32,39.34,30140.0,35.0238,35.0327,34.9616,34.9794,30140.0
2017-05-04 10:00:00,39.33,39.38,39.3,39.35,45838.0,34.9705,35.0149,34.9438,34.9883,45838.0
2017-05-04 10:05:00,39.35,39.35,39.32,39.34,44376.0,34.9883,34.9883,34.9616,34.9794,44376.0
2017-05-04 10:10:00,39.34,39.35,39.32,39.32,48928.0,34.9794,34.9883,34.9616,34.9616,48928.0
2017-05-04 10:15:00,39.32,39.33,39.29,39.29,33302.0,34.9616,34.9705,34.9349,34.9349,33302.0
2017-05-04 10:20:00,39.29,39.31,39.27,39.27,47578.0,34.9349,34.9527,34.9171,34.9171,47578.0
2017-05-04 10:25:00,39.28,39.31,39.27,39.31,27090.0,34.926,34.9527,34.9171,34.9527,27090.0
2017-05-04 10:30:00,39.31,39.33,39.27,39.33,49282.0,34.9527,34.9705,34.9171,34.9705,49282.0
2017-05-04 10:35:00,39.33,39.39,39.32,39.39,37606.0,34.9705,35.0238,34.9616,35.0238,37606.0
2017-05-04 10:40:00,39.38,39.4,39.35,39.36,47568.0,35.0149,35.0327,34.9883,34.9972,47568.0
2017-05-04 10:45:00,39.35,39.35,39.3,39.31,26712.0,34.9883,34.9883,34.9438,34.9527,26712.0
2017-05-04 10:50:00,39.3,39.33,39.3,39.32,34854.0,34.9438,34.9705,34.9438,34.9616,34854.0
2017-05-04 10:55:00,39.32,39.35,39.31,39.35,32700.0,34.9616,34.9883,34.9527,34.9883,32700.0
2017-05-04 11:00:00,39.35,39.38,39.34,39.37,32902.0,34.9883,35.0149,34.9794,35.0061,32902.0
2017-05-04 11:05:00,39.37,39.37,39.35,39.35,24600.0,35.0061,35.0061,34.9883,34.9883,24600.0
2017-05-04 11:10:00,39.35,39.37,39.35,39.35,58642.0,34.9883,35.0061,34.9883,34.9883,58642.0
2017-05-04 11:15:00,39.36,39.36,39.33,39.34,42836.0,34.9972,34.9972,34.9705,34.9794,42836.0
2017-05-04 11:20:00,39.35,39.37,39.34,39.36,25962.0,34.9883,35.0061,34.9794,34.9972,25962.0
2017-05-04 11:25:00,39.36,39.36,39.33,39.33,41664.0,34.9972,34.9972,34.9705,34.9705,41664.0
2017-05-04 11:30:00,39.34,39.35,39.3,39.32,36080.0,34.9794,34.9883,34.9438,34.9616,36080.0
2017-05-04 11:35:00,39.32,39.34,39.32,39.33,30438.0,34.9616,34.9794,34.9616,34.9705,30438.0
2017-05-04 11:40:00,39.33,39.38,39.33,39.37,25032.0,34.9705,35.0149,34.9705,35.0061,25032.0
2017-05-04 11:45:00,39.37,39.38,39.35,39.37,26132.0,35.0061,35.0149,34.9883,35.0061,26132.0
2017-05-04 11:50:00,39.37,39.39,39.37,39.37,41788.0,35.0061,35.0238,35.0061,35.0061,41788.0
2017-05-04 11:55:00,39.37,39.38,39.35,39.36,49970.0,35.0061,35.0149,34.9883,34.9972,49970.0
2017-05-04 12:00:00,39.35,39.36,39.31,39.31,75390.0,34.9883,34.9972,34.9527,34.9527,75390.0
2017-05-04 12:05:00,39.3,39.31,39.28,39.31,52254.0,34.9438,34.9527,34.926,34.9527,52254.0
2017-05-04 12:10:00,39.31,39.34,39.3,39.3,57052.0,34.9527,34.9794,34.9438,34.9438,57052.0
2017-05-04 12:15:00,39.3,39.31,39.25,39.27,42394.0,34.9438,34.9527,34.8994,34.9171,42394.0
2017-05-04 12:20:00,39.26,39.33,39.26,39.33,30106.0,34.9082,34.9705,34.9082,34.9705,30106.0
2017-05-04 12:25:00,39.33,39.34,39.32,39.33,54280.0,34.9705,34.9794,34.9616,34.9705,54280.0
2017-05-04 12:30:00,39.33,39.35,39.33,39.35,21576.0,34.9705,34.9883,34.9705,34.9883,21576.0
2017-05-04 12:35:00,39.35,39.37,39.33,39.37,33074.0,34.9883,35.0061,34.9705,35.0061,33074.0
2017-05-04 12:40:00,39.37,39.4,39.36,39.4,17150.0,35.0061,35.0327,34.9972,35.0327,17150.0
2017-05-04 12:45:00,39.4,39.42,39.39,39.42,40132.0,35.0327,35.0505,35.0238,35.0505,40132.0
2017-05-04 12:50:00,39.42,39.43,39.41,39.43,36032.0,35.0505,35.0594,35.0416,35.0594,36032.0
2017-05-04 12:55:00,39.43,39.45,39.43,39.45,26708.0,35.0594,35.0772,35.0594,35.0772,26708.0
2017-05-04 13:00:00,39.45,39.45,39.43,39.44,30844.0,35.0772,35.0772,35.0594,35.0683,30844.0
2017-05-04 13:05:00,39.44,39.44,39.42,39.42,27040.0,35.0683,35.0683,35.0505,35.0505,27040.0
2017-05-04 13:10:00,39.42,39.43,39.42,39.42,25456.0,35.0505,35.0594,35.0505,35.0505,25456.0
2017-05-04 13:15:00,39.42,39.42,39.38,39.39,39398.0,35.0505,35.0505,35.0149,35.0238,39398.0
2017-05-04 13:20:00,39.39,39.39,39.35,39.35,27476.0,35.0238,35.0238,34.9883,34.9883,27476.0
2017-05-04 13:25:00,39.35,39.37,39.35,39.37,25708.0,34.9883,35.0061,34.9883,35.0061,25708.0
2017-05-04 13:30:00,39.37,39.37,39.34,39.34,44484.0,35.0061,35.0061,34.9794,34.9794,44484.0
2017-05-04 13:35:00,39.35,39.35,39.31,39.35,30688.0,34.9883,34.9883,34.9527,34.9883,30688.0
2017-05-04 13:40:00,39.35,39.36,39.34,39.36,23714.0,34.9883,34.9972,34.9794,34.9972,23714.0
2017-05-04 13:45:00,39.36,39.42,39.35,39.42,35034.0,34.9972,35.0505,34.9883,35.0505,35034.0
2017-05-04 13:50:00,39.42,39.42,39.38,39.38,31924.0,35.0505,35.0505,35.0149,35.0149,31924.0
2017-05-04 13:55:00,39.39,39.4,39.38,39.39,30392.0,35.0238,35.0327,35.0149,35.0238,30392.0
2017-05-04 14:00:00,39.39,39.4,39.37,39.4,29948.0,35.0238,35.0327,35.0061,35.0327,29948.0
2017-05-04 14:05:00,39.4,39.41,39.39,39.41,30134.0,35.0327,35.0416,35.0238,35.0416,30134.0
2017-05-04 14:10:00,39.41,39.41,39.38,39.41,55632.0,35.0416,35.0416,35.0149,35.0416,55632.0
2017-05-04 14:15:00,39.41,39.41,39.35,39.36,43718.0,35.0416,35.0416,34.9883,34.9972,43718.0
2017-05-04 14:20:00,39.35,39.36,39.32,39.36,41876.0,34.9883,34.9972,34.9616,34.9972,41876.0
2017-05-04 14:25:00,39.37,39.39,39.36,39.38,40634.0,35.0061,35.0238,34.9972,35.0149,40634.0
2017-05-04 14:30:00,39.38,39.39,39.37,39.37,30750.0,35.0149,35.0238,35.0061,35.0061,30750.0
2017-05-04 14:35:00,39.36,39.4,39.35,39.4,43956.0,34.9972,35.0327,34.9883,35.0327,43956.0
2017-05-04 14:40:00,39.4,39.42,39.39,39.41,34942.0,35.0327,35.0505,35.0238,35.0416,34942.0
2017-05-04 14:45:00,39.42,39.43,39.41,39.43,29770.0,35.0505,35.0594,35.0416,35.0594,29770.0
2017-05-04 14:50:00,39.43,39.44,39.39,39.4,35078.0,35.0594,35.0683,35.0238,35.0327,35078.0
2017-05-04 14:55:00,39.4,39.41,39.35,39.36,40836.0,35.0327,35.0416,34.9883,34.9972,40836.0
2017-05-04 15:00:00,39.37,39.4,39.36,39.4,167176.0,35.0061,35.0327,34.9972,35.0327,167176.0
2017-05-04 15:05:00,39.4,39.43,39.39,39.4,53474.0,35.0327,35.0594,35.0238,35.0327,53474.0
2017-05-04 15:10:00,39.4,39.41,39.38,39.4,71374.0,35.0327,35.0416,35.0149,35.0327,71374.0
2017-05-04 15:15:00,39.4,39.44,39.4,39.42,57124.0,35.0327,35.0683,35.0327,35.0505,57124.0
2017-05-04 15:20:00,39.42,39.43,39.42,39.43,62124.0,35.0505,35.0594,35.0505,35.0594,62124.0
2017-05-04 15:25:00,39.43,39.45,39.43,39.44,60980.0,35.0594,35.0772,35.0594,35.0683,60980.0
2017-05-04 15:30:00,39.44,39.45,39.42,39.45,75518.0,35.0683,35.0772,35.0505,35.0772,75518.0
2017-05-04 15:35:00,39.45,39.46,39.43,39.45,77900.0,35.0772,35.0861,35.0594,35.0772,77900.0
2017-05-04 15:40:00,39.45,39.45,39.43,39.44,143434.0,35.0772,35.0772,35.0594,35.0683,143434.0
2017-05-04 15:45:00,39.44,39.47,39.44,39.47,121216.0,35.0683,35.095,35.0683,35.095,121216.0
2017-05-04 15:50:00,39.47,39.48,39.46,39.47,183982.0,35.095,35.1039,35.0861,35.095,183982.0
2017-05-04 15:55:00,39.48,39.49,39.47,39.49,232268.0,35.1039,35.1127,35.095,35.1127,232268.0
2017-05-05 09:30:00,39.62,39.63,39.4,39.43,504936.0,35.2283,35.2372,35.0327,35.0594,504936.0
2017-05-05 09:35:00,39.44,39.51,39.43,39.5,30744.0,35.0683,35.1305,35.0594,35.1216,30744.0
2017-05-05 09:40:00,39.5,39.51,39.46,39.49,19932.0,35.1216,35.1305,35.0861,35.1127,19932.0
2017-05-05 09:45:00,39.48,39.57,39.47,39.56,48614.0,35.1039,35.1839,35.095,35.175,48614.0
2017-05-05 09:50:00,39.56,39.57,39.5,39.51,44630.0,35.175,35.1839,35.1216,35.1305,44630.0
2017-05-05 09:55:00,39.51,39.52,39.47,39.52,49624.0,35.1305,35.1394,35.095,35.1394,49624.0
2017-05-05 10:00:00,39.52,39.52,39.43,39.43,120646.0,35.1394,35.1394,35.0594,35.0594,120646.0
2017-05-05 10:05:00,39.44,39.44,39.39,39.42,34756.0,35.0683,35.0683,35.0238,35.0505,34756.0
2017-05-05 10:10:00,39.42,39.48,39.42,39.48,54460.0,35.0505,35.1039,35.0505,35.1039,54460.0
2017-05-05 10:15:00,39.48,39.48,39.4,39.41,58472.0,35.1039,35.1039,35.0327,35.0416,58472.0
2017-05-05 10:20:00,39.41,39.42,39.38,39.4,48434.0,35.0416,35.0505,35.0149,35.0327,48434.0
2017-05-05 10:25:00,39.4,39.4,39.3,39.32,64976.0,35.0327,35.0327,34.9438,34.9616,64976.0
2017-05-05 10:30:00,39.32,39.34,39.27,39.27,57286.0,34.9616,34.9794,34.9171,34.9171,57286.0
2017-05-05 10:35:00,39.28,39.33,39.27,39.32,101076.0,34.926,34.9705,34.9171,34.9616,101076.0
2017-05-05 10:40:00,39.32,39.33,39.29,39.32,55312.0,34.9616,34.9705,34.9349,34.9616,55312.0
2017-05-05 10:45:00,39.31,39.33,39.3,39.32,37864.0,34.9527,34.9705,34.9438,34.9616,37864.0
2017-05-05 10:50:00,39.32,39.32,39.27,39.28,61528.0,34.9616,34.9616,34.9171,34.926,61528.0
2017-05-05 10:55:00,39.28,39.33,39.27,39.33,84058.0,34.926,34.9705,34.9171,34.9705,84058.0
2017-05-05 11:00:00,39.33,39.37,39.32,39.37,57718.0,34.9705,35.0061,34.9616,35.0061,57718.0
2017-05-05 11:05:00,39.37,39.38,39.35,39.37,80976.0,35.0061,35.0149,34.9883,35.0061,80976.0
2017-05-05 11:10:00,39.37,39.4,39.35,39.4,38272.0,35.0061,35.0327,34.9883,35.0327,38272.0
2017-05-05 11:15:00,39.4,39.42,39.39,39.42,30354.0,35.0327,35.0505,35.0238,35.0505,30354.0
2017-05-05 11:20:00,39.42,39.42,39.38,39.38,31654.0,35.0505,35.0505,35.0149,35.0149,31654.0
2017-05-05 11:25:00,39.38,39.38,39.35,39.37,32388.0,35.0149,35.0149,34.9883,35.0061,32388.0
2017-05-05 11:30:00,39.37,39.38,39.35,39.38,37414.0,35.0061,35.0149,34.9883,35.0149,37414.0
2017-05-05 11:35:00,39.38,39.4,39.37,39.39,25250.0,35.0149,35.0327,35.0061,35.0238,25250.0
2017-05-05 11:40:00,39.39,39.4,39.36,39.38,36368.0,35.0238,35.0327,34.9972,35.0149,36368.0
2017-05-05 11:45:00,39.38,39.42,39.38,39.41,37720.0,35.0149,35.0505,35.0149,35.0416,37720.0
2017-05-05 11:50:00,39.41,39.41,39.4,39.4,21234.0,35.0416,35.0416,35.0327,35.0327,21234.0
2017-05-05 11:55:00,39.4,39.41,39.38,39.4,36444.0,35.0327,35.0416,35.0149,35.0327,36444.0
2017-05-05 12:00:00,39.4,39.42,39.4,39.42,25320.0,35.0327,35.0505,35.0327,35.0505,25320.0
2017-05-05 12:05:00,39.42,39.43,39.35,39.35,117750.0,35.0505,35.0594,34.9883,34.9883,117750.0
2017-05-05 12:10:00,39.35,39.35,39.34,39.34,37638.0,34.9883,34.9883,34.9794,34.9794,37638.0
2017-05-05 12:15:00,39.34,39.35,39.29,39.3,97960.0,34.9794,34.9883,34.9349,34.9438,97960.0
2017-05-05 12:20:00,39.3,39.31,39.27,39.28,33148.0,34.9438,34.9527,34.9171,34.926,33148.0
2017-05-05 12:25:00,39.27,39.29,39.27,39.27,38712.0,34.9171,34.9349,34.9171,34.9171,38712.0
2017-05-05 12:30:00,39.27,39.27,39.25,39.27,52832.0,34.9171,34.9171,34.8994,34.9171,52832.0
2017-05-05 12:35:00,39.27,39.27,39.26,39.27,61868.0,34.9171,34.9171,34.9082,34.9171,61868.0
2017-05-05 12:40:00,39.27,39.27,39.26,39.27,86050.0,34.9171,34.9171,34.9082,34.9171,86050.0
2017-05-05 12:45:00,39.27,39.27,39.22,39.27,80976.0,34.9171,34.9171,34.8727,34.9171,80976.0
2017-05-05 12:50:00,39.27,39.3,39.27,39.27,33004.0,34.9171,34.9438,34.9171,34.9171,33004.0
2017-05-05 12:55:00,39.27,39.27,39.24,39.25,70146.0,34.9171,34.9171,34.8905,34.8994,70146.0
2017-05-05 13:00:00,39.25,39.25,39.23,39.24,40110.0,34.8994,34.8994,34.8816,34.8905,40110.0
2017-05-05 13:05:00,39.24,39.24,39.22,39.23,76604.0,34.8905,34.8905,34.8727,34.8816,76604.0
2017-05-05 13:10:00,39.23,39.29,39.23,39.27,35070.0,34.8816,34.9349,34.8816,34.9171,35070.0
2017-05-05 13:15:00,39.27,39.28,39.26,39.28,19742.0,34.9171,34.926,34.9082,34.926,19742.0
2017-05-05 13:20:00,39.28,39.28,39.26,39.27,49544.0,34.926,34.926,34.9082,34.9171,49544.0
2017-05-05 13:25:00,39.27,39.27,39.26,39.27,89516.0,34.9171,34.9171,34.9082,34.9171,89516.0
2017-05-05 13:30:00,39.27,39.28,39.26,39.27,49864.0,34.9171,34.926,34.9082,34.9171,49864.0
2017-05-05 13:35:00,39.27,39.33,39.26,39.33,54772.0,34.9171,34.9705,34.9082,34.9705,54772.0
2017-05-05 13:40:00,39.33,39.33,39.31,39.33,26314.0,34.9705,34.9705,34.9527,34.9705,26314.0
2017-05-05 13:45:00,39.33,39.37,39.32,39.37,50700.0,34.9705,35.0061,34.9616,35.0061,50700.0
2017-05-05 13:50:00,39.36,39.38,39.35,39.38,49888.0,34.9972,35.0149,34.9883,35.0149,49888.0
2017-05-05 13:55:00,39.38,39.38,39.35,39.38,46466.0,35.0149,35.0149,34.9883,35.0149,46466.0
2017-05-05 14:00:00,39.38,39.4,39.37,39.4,39560.0,35.0149,35.0327,35.0061,35.0327,39560.0
2017-05-05 14:05:00,39.4,39.4,39.36,39.37,48910.0,35.0327,35.0327,34.9972,35.0061,48910.0
2017-05-05 14:10:00,39.37,39.38,39.35,39.38,36986.0,35.0061,35.0149,34.9883,35.0149,36986.0
2017-05-05 14:15:00,39.38,39.4,39.38,39.38,35738.0,35.0149,35.0327,35.0149,35.0149,35738.0
2017-05-05 14:20:00,39.38,39.38,39.35,39.36,44916.0,35.0149,35.0149,34.9883,34.9972,44916.0
2017-05-05 14:25:00,39.36,39.39,39.35,39.38,28140.0,34.9972,35.0238,34.9883,35.0149,28140.0
2017-05-05 14:30:00,39.37,39.38,39.35,39.35,37864.0,35.0061,35.0149,34.9883,34.9883,37864.0
2017-05-05 14:35:00,39.36,39.38,39.35,39.35,40576.0,34.9972,35.0149,34.9883,34.9883,40576.0
2017-05-05 14:40:00,39.35,39.37,39.34,39.35,42450.0,34.9883,35.0061,34.9794,34.9883,42450.0
2017-05-05 14:45:00,39.35,39.38,39.33,39.37,74304.0,34.9883,35.0149,34.9705,35.0061,74304.0
2017-05-05 14:50:00,39.37,39.37,39.33,39.35,40352.0,35.0061,35.0061,34.9705,34.9883,40352.0
2017-05-05 14:55:00,39.35,39.35,39.34,39.35,17510.0,34.9883,34.9883,34.9794,34.9883,17510.0
2017-05-05 15:00:00,39.35,39.35,39.32,39.34,58836.0,34.9883,34.9883,34.9616,34.9794,58836.0
2017-05-05 15:05:00,39.34,39.38,39.34,39.36,47214.0,34.9794,35.0149,34.9794,34.9972,47214.0
2017-05-05 15:10:00,39.36,39.38,39.36,39.37,48036.0,34.9972,35.0149,34.9972,35.0061,48036.0
2017-05-05 15:15:00,39.37,39.37,39.35,39.35,22046.0,35.0061,35.0061,34.9883,34.9883,22046.0
2017-05-05 15:20:00,39.35,39.35,39.34,39.35,50330.0,34.9883,34.9883,34.9794,34.9883,50330.0
2017-05-05 15:25:00,39.35,39.37,39.35,39.35,53548.0,34.9883,35.0061,34.9883,34.9883,53548.0
2017-05-05 15:30:00,39.36,39.38,39.35,39.35,67076.0,34.9972,35.0149,34.9883,34.9883,67076.0
2017-05-05 15:35:00,39.35,39.35,39.33,39.33,116004.0,34.9883,34.9883,34.9705,34.9705,116004.0
2017-05-05 15:40:00,39.33,39.34,39.31,39.31,113676.0,34.9705,34.9794,34.9527,34.9527,113676.0
2017-05-05 15:45:00,39.31,39.35,39.31,39.35,94866.0,34.9527,34.9883,34.9527,34.9883,94866.0
2017-05-05 15:50:00,39.35,39.36,39.34,39.35,137798.0,34.9883,34.9972,34.9794,34.9883,137798.0
2017-05-05 15:55:00,39.35,39.35,39.34,39.35,284638.0,34.9883,34.9883,34.9794,34.9883,284638.0
2017-05-08 09:30:00,39.47,39.49,39.36,39.36,94094.0,35.095,35.1127,34.9972,34.9972,94094.0
2017-05-08 09:35:00,39.38,39.44,39.23,39.24,44878.0,35.0149,35.0683,34.8816,34.8905,44878.0
2017-05-08 09:40:00,39.24,39.27,39.18,39.21,35880.0,34.8905,34.9171,34.8371,34.8638,35880.0
2017-05-08 09:45:00,39.22,39.23,39.12,39.13,88762.0,34.8727,34.8816,34.7838,34.7927,88762.0
2017-05-08 09:50:00,39.13,39.22,39.13,39.22,195152.0,34.7927,34.8727,34.7927,34.8727,195152.0
2017-05-08 09:55:00,39.22,39.22,39.19,39.19,134396.0,34.8727,34.8727,34.846,34.846,134396.0
2017-05-08 10:00:00,39.19,39.2,39.17,39.2,118694.0,34.846,34.8549,34.8282,34.8549,118694.0
2017-05-08 10:05:00,39.19,39.23,39.18,39.19,75968.0,34.846,34.8816,34.8371,34.846,75968.0
2017-05-08 10:10:00,39.19,39.21,39.13,39.16,64352.0,34.846,34.8638,34.7927,34.8193,64352.0
2017-05-08 10:15:00,39.16,39.17,39.14,39.15,107194.0,34.8193,34.8282,34.8015,34.8104,107194.0
2017-05-08 10:20:00,39.15,39.16,39.13,39.13,76420.0,34.8104,34.8193,34.7927,34.7927,76420.0
2017-05-08 10:25:00,39.13,39.18,39.13,39.15,62516.0,34.7927,34.8371,34.7927,34.8104,62516.0
2017-05-08 10:30:00,39.14,39.19,39.12,39.19,90408.0,34.8015,34.846,34.7838,34.846,90408.0
2017-05-08 10:35:00,39.18,39.19,39.1,39.15,62118.0,34.8371,34.846,34.766,34.8104,62118.0
2017-05-08 10:40:00,39.14,39.22,39.13,39.22,52430.0,34.8015,34.8727,34.7927,34.8727,52430.0
2017-05-08 10:45:00,39.22,39.22,39.18,39.21,93494.0,34.8727,34.8727,34.8371,34.8638,93494.0
2017-05-08 10:50:00,39.21,39.21,39.16,39.17,72948.0,34.8638,34.8638,34.8193,34.8282,72948.0
2017-05-08 10:55:00,39.17,39.17,39.15,39.16,103466.0,34.8282,34.8282,34.8104,34.8193,103466.0
2017-05-08 11:00:00,39.17,39.17,39.15,39.16,85136.0,34.8282,34.8282,34.8104,34.8193,85136.0
2017-05-08 11:05:00,39.16,39.17,39.15,39.15,54208.0,34.8193,34.8282,34.8104,34.8104,54208.0
2017-05-08 11:10:00,39.14,39.19,39.14,39.19,31226.0,34.8015,34.846,34.8015,34.846,31226.0
2017-05-08 11:15:00,39.2,39.2,39.16,39.17,44934.0,34.8549,34.8549,34.8193,34.8282,44934.0
2017-05-08 11:20:00,39.17,39.19,39.15,39.16,23014.0,34.8282,34.846,34.8104,34.8193,23014.0
2017-05-08 11:25:00,39.15,39.19,39.14,39.19,41186.0,34.8104,34.846,34.8015,34.846,41186.0
2017-05-08 11:30:00,39.19,39.24,39.19,39.2,135708.0,34.846,34.8905,34.846,34.8549,135708.0
2017-05-08 11:35:00,39.2,39.22,39.2,39.21,32764.0,34.8549,34.8727,34.8549,34.8638,32764.0
2017-05-08 11:40:00,39.21,39.22,39.2,39.21,142026.0,34.8638,34.8727,34.8549,34.8638,142026.0
2017-05-08 11:45:00,39.21,39.25,39.21,39.25,34156.0,34.8638,34.8994,34.8638,34.8994,34156.0
2017-05-08 11:50:00,39.25,39.25,39.21,39.22,44554.0,34.8994,34.8994,34.8638,34.8727,44554.0
2017-05-08 11:55:00,39.22,39.24,39.2,39.23,32448.0,34.8727,34.8905,34.8549,34.8816,32448.0
2017-05-08 12:00:00,39.23,39.24,39.21,39.24,23096.0,34.8816,34.8905,34.8638,34.8905,23096.0
2017-05-08 12:05:00,39.23,39.24,39.22,39.24,35050.0,34.8816,34.8905,34.8727,34.8905,35050.0
2017-05-08 12:10:00,39.24,39.24,39.21,39.22,47108.0,34.8905,34.8905,34.8638,34.8727,47108.0
2017-05-08 12:15:00,39.23,39.25,39.22,39.25,33690.0,34.8816,34.8994,34.8727,34.8994,33690.0
2017-05-08 12:20:00,39.25,39.26,39.24,39.25,60952.0,34.8994,34.9082,34.8905,34.8994,60952.0
2017-05-08 12:25:00,39.25,39.27,39.24,39.27,33222.0,34.8994,34.9171,34.8905,34.9171,33222.0
2017-05-08 12:30:00,39.27,39.3,39.26,39.29,47770.0,34.9171,34.9438,34.9082,34.9349,47770.0
2017-05-08 12:35:00,39.28,39.3,39.27,39.29,39272.0,34.926,34.9438,34.9171,34.9349,39272.0
2017-05-08 12:40:00,39.29,39.29,39.27,39.27,34596.0,34.9349,34.9349,34.9171,34.9171,34596.0
2017-05-08 12:45:00,39.27,39.28,39.26,39.27,41472.0,34.9171,34.926,34.9082,34.9171,41472.0
2017-05-08 12:50:00,39.27,39.27,39.24,39.27,29322.0,34.9171,34.9171,34.8905,34.9171,29322.0
2017-05-08 12:55:00,39.27,39.27,39.24,39.24,60464.0,34.9171,34.9171,34.8905,34.8905,60464.0
2017-05-08 13:00:00,39.24,39.24,39.23,39.24,34130.0,34.8905,34.8905,34.8816,34.8905,34130.0
2017-05-08 13:05:00,39.24,39.25,39.23,39.24,25698.0,34.8905,34.8994,34.8816,34.8905,25698.0
2017-05-08 13:10:00,39.24,39.24,39.23,39.23,22206.0,34.8905,34.8905,34.8816,34.8816,22206.0
2017-05-08 13:15:00,39.23,39.25,39.22,39.25,30950.0,34.8816,34.8994,34.8727,34.8994,30950.0
2017-05-08 13:20:00,39.25,39.31,39.25,39.3,556122.0,34.8994,34.9527,34.8994,34.9438,556122.0
2017-05-08 13:25:00,39.31,39.31,39.3,39.31,243536.0,34.9527,34.9527,34.9438,34.9527,243536.0
2017-05-08 13:30:00,39.31,39.32,39.29,39.32,28622.0,34.9527,34.9616,34.9349,34.9616,28622.0
2017-05-08 13:35:00,39.31,39.34,39.31,39.34,22614.0,34.9527,34.9794,34.9527,34.9794,22614.0
2017-05-08 13:40:00,39.33,39.34,39.32,39.32,20202.0,34.9705,34.9794,34.9616,34.9616,20202.0
2017-05-08 13:45:00,39.32,39.32,39.3,39.32,29870.0,34.9616,34.9616,34.9438,34.9616,29870.0
2017-05-08 13:50:00,39.32,39.32,39.31,39.32,15166.0,34.9616,34.9616,34.9527,34.9616,15166.0
2017-05-08 13:55:00,39.32,39.32,39.3,39.31,41430.0,34.9616,34.9616,34.9438,34.9527,41430.0
2017-05-08 14:00:00,39.3,39.32,39.29,39.32,39850.0,34.9438,34.9616,34.9349,34.9616,39850.0
2017-05-08 14:05:00,39.33,39.33,39.31,39.33,68020.0,34.9705,34.9705,34.9527,34.9705,68020.0
2017-05-08 14:10:00,39.32,39.33,39.3,39.31,70004.0,34.9616,34.9705,34.9438,34.9527,70004.0
2017-05-08 14:15:00,39.32,39.32,39.26,39.27,47414.0,34.9616,34.9616,34.9082,34.9171,47414.0
2017-05-08 14:20:00,39.27,39.31,39.27,39.29,25834.0,34.9171,34.9527,34.9171,34.9349,25834.0
2017-05-08 14:25:00,39.29,39.29,39.24,39.27,38616.0,34.9349,34.9349,34.8905,34.9171,38616.0
2017-05-08 14:30:00,39.27,39.27,39.24,39.25,28010.0,34.9171,34.9171,34.8905,34.8994,28010.0
2017-05-08 14:35:00,39.25,39.27,39.24,39.26,40008.0,34.8994,34.9171,34.8905,34.9082,40008.0
2017-05-08 14:40:00,39.26,39.28,39.24,39.26,75372.0,34.9082,34.926,34.8905,34.9082,75372.0
2017-05-08 14:45:00,39.26,39.27,39.24,39.25,42292.0,34.9082,34.9171,34.8905,34.8994,42292.0
2017-05-08 14:50:00,39.24,39.26,39.23,39.24,38164.0,34.8905,34.9082,34.8816,34.8905,38164.0
2017-05-08 14:55:00,39.24,39.26,39.23,39.24,41386.0,34.8905,34.9082,34.8816,34.8905,41386.0
2017-05-08 15:00:00,39.24,39.24,39.22,39.24,47346.0,34.8905,34.8905,34.8727,34.8905,47346.0
2017-05-08 15:05:00,39.23,39.24,39.23,39.24,31726.0,34.8816,34.8905,34.8816,34.8905,31726.0
2017-05-08 15:10:00,39.24,39.25,39.22,39.23,42208.0,34.8905,34.8994,34.8727,34.8816,42208.0
2017-05-08 15:15:00,39.23,39.24,39.22,39.24,46948.0,34.8816,34.8905,34.8727,34.8905,46948.0
2017-05-08 15:20:00,39.24,39.26,39.23,39.24,28700.0,34.8905,34.9082,34.8816,34.8905,28700.0
2017-05-08 15:25:00,39.24,39.24,39.21,39.22,58496.0,34.8905,34.8905,34.8638,34.8727,58496.0
2017-05-08 15:30:00,39.22,39.22,39.19,39.2,261378.0,34.8727,34.8727,34.846,34.8549,261378.0
2017-05-08 15:35:00,39.2,39.22,39.19,39.2,57342.0,34.8549,34.8727,34.846,34.8549,57342.0
2017-05-08 15:40:00,39.2,39.27,39.2,39.24,177818.0,34.8549,34.9171,34.8549,34.8905,177818.0
2017-05-08 15:45:00,39.24,39.24,39.21,39.22,112632.0,34.8905,34.8905,34.8638,34.8727,112632.0
2017-05-08 15:50:00,39.21,39.24,39.21,39.24,130428.0,34.8638,34.8905,34.8638,34.8905,130428.0
2017-05-08 15:55:00,39.24,39.25,39.23,39.24,209302.0,34.8905,34.8994,34.8816,34.8905,209302.0
2017-05-09 09:30:00,39.14,39.24,39.09,39.24,54302.0,34.9392,35.0285,34.8946,35.0285,54302.0
2017-05-09 09:35:00,39.3,39.31,39.24,39.24,52738.0,35.0821,35.091,35.0285,35.0285,52738.0
2017-05-09 09:40:00,39.24,39.27,39.24,39.24,50168.0,35.0285,35.0553,35.0285,35.0285,50168.0
2017-05-09 09:45:00,39.26,39.31,39.23,39.29,59718.0,35.0464,35.091,35.0196,35.0731,59718.0
2017-05-09 09:50:00,39.29,39.35,39.27,39.33,56224.0,35.0731,35.1267,35.0553,35.1089,56224.0
2017-05-09 09:55:00,39.33,39.46,39.33,39.46,88754.0,35.1089,35.2249,35.1089,35.2249,88754.0
2017-05-09 10:00:00,39.47,39.47,39.41,39.44,113738.0,35.2338,35.2338,35.1803,35.207,113738.0
2017-05-09 10:05:00,39.44,39.5,39.42,39.5,205236.0,35.207,35.2606,35.1892,35.2606,205236.0
2017-05-09 10:10:00,39.49,39.52,39.48,39.51,89096.0,35.2517,35.2785,35.2428,35.2695,89096.0
2017-05-09 10:15:00,39.52,39.54,39.49,39.54,39852.0,35.2785,35.2963,35.2517,35.2963,39852.0
2017-05-09 10:20:00,39.54,39.6,39.54,39.6,44416.0,35.2963,35.3499,35.2963,35.3499,44416.0
2017-05-09 10:25:00,39.6,39.63,39.59,39.63,65964.0,35.3499,35.3767,35.3409,35.3767,65964.0
2017-05-09 10:30:00,39.62,39.67,39.6,39.6,146492.0,35.3677,35.4124,35.3499,35.3499,146492.0
2017-05-09 10:35:00,39.6,39.68,39.58,39.68,79082.0,35.3499,35.4213,35.332,35.4213,79082.0
2017-05-09 10:40:00,39.67,39.68,39.63,39.63,63726.0,35.4124,35.4213,35.3767,35.3767,63726.0
2017-05-09 10:45:00,39.63,39.63,39.6,39.62,95944.0,35.3767,35.3767,35.3499,35.3677,95944.0
2017-05-09 10:50:00,39.62,39.62,39.6,39.6,72384.0,35.3677,35.3677,35.3499,35.3499,72384.0
2017-05-09 10:55:00,39.6,39.61,39.52,39.53,98828.0,35.3499,35.3588,35.2785,35.2874,98828.0
2017-05-09 11:00:00,39.52,39.54,39.51,39.51,70746.0,35.2785,35.2963,35.2695,35.2695,70746.0
2017-05-09 11:05:00,39.51,39.56,39.51,39.56,34928.0,35.2695,35.3142,35.2695,35.3142,34928.0
2017-05-09 11:10:00,39.55,39.56,39.51,39.51,36228.0,35.3052,35.3142,35.2695,35.2695,36228.0
2017-05-09 11:15:00,39.52,39.52,39.49,39.52,84912.0,35.2785,35.2785,35.2517,35.2785,84912.0
2017-05-09 11:20:00,39.52,39.55,39.51,39.55,30692.0,35.2785,35.3052,35.2695,35.3052,30692.0
2017-05-09 11:25:00,39.54,39.57,39.53,39.57,38128.0,35.2963,35.3231,35.2874,35.3231,38128.0
2017-05-09 11:30:00,39.57,39.57,39.52,39.52,31644.0,35.3231,35.3231,35.2785,35.2785,31644.0
2017-05-09 11:35:00,39.52,39.54,39.52,39.54,18698.0,35.2785,35.2963,35.2785,35.2963,18698.0
2017-05-09 11:40:00,39.54,39.55,39.52,39.52,36718.0,35.2963,35.3052,35.2785,35.2785,36718.0
2017-05-09 11:45:00,39.52,39.57,39.52,39.57,23592.0,35.2785,35.3231,35.2785,35.3231,23592.0
2017-05-09 11:50:00,39.56,39.57,39.54,39.56,40080.0,35.3142,35.3231,35.2963,35.3142,40080.0
2017-05-09 11:55:00,39.57,39.57,39.55,39.56,10248.0,35.3231,35.3231,35.3052,35.3142,10248.0
2017-05-09 12:00:00,39.57,39.58,39.56,39.58,20984.0,35.3231,35.332,35.3142,35.332,20984.0
2017-05-09 12:05:00,39.58,39.58,39.57,39.58,22276.0,35.332,35.332,35.3231,35.332,22276.0
2017-05-09 12:10:00,39.58,39.59,39.58,39.58,18760.0,35.332,35.3409,35.332,35.332,18760.0
2017-05-09 12:15:00,39.58,39.58,39.52,39.52,32538.0,35.332,35.332,35.2785,35.2785,32538.0
2017-05-09 12:20:00,39.53,39.54,39.52,39.52,19558.0,35.2874,35.2963,35.2785,35.2785,19558.0
2017-05-09 12:25:00,39.52,39.55,39.52,39.55,24846.0,35.2785,35.3052,35.2785,35.3052,24846.0
2017-05-09 12:30:00,39.55,39.55,39.54,39.54,55930.0,35.3052,35.3052,35.2963,35.2963,55930.0
2017-05-09 12:35:00,39.54,39.55,39.52,39.55,52200.0,35.2963,35.3052,35.2785,35.3052,52200.0
2017-05-09 12:40:00,39.55,39.56,39.54,39.55,28770.0,35.3052,35.3142,35.2963,35.3052,28770.0
2017-05-09 12:45:00,39.55,39.55,39.54,39.54,52632.0,35.3052,35.3052,35.2963,35.2963,52632.0
2017-05-09 12:50:00,39.54,39.55,39.54,39.55,24002.0,35.2963,35.3052,35.2963,35.3052,24002.0
2017-05-09 12:55:00,39.55,39.57,39.55,39.57,22088.0,35.3052,35.3231,35.3052,35.3231,22088.0
2017-05-09 13:00:00,39.57,39.58,39.57,39.58,31532.0,35.3231,35.332,35.3231,35.332,31532.0
2017-05-09 13:05:00,39.58,39.59,39.58,39.59,26374.0,35.332,35.3409,35.332,35.3409,26374.0
2017-05-09 13:10:00,39.59,39.6,39.57,39.58,49888.0,35.3409,35.3499,35.3231,35.332,49888.0
2017-05-09 13:15:00,39.59,39.6,39.58,39.6,25138.0,35.3409,35.3499,35.332,35.3499,25138.0
2017-05-09 13:20:00,39.6,39.63,39.6,39.63,41314.0,35.3499,35.3767,35.3499,35.3767,41314.0
2017-05-09 13:25:00,39.63,39.63,39.58,39.6,42110.0,35.3767,35.3767,35.332,35.3499,42110.0
2017-05-09 13:30:00,39.6,39.62,39.6,39.62,22658.0,35.3499,35.3677,35.3499,35.3677,22658.0
2017-05-09 13:35:00,39.62,39.65,39.61,39.62,64660.0,35.3677,35.3945,35.3588,35.3677,64660.0
2017-05-09 13:40:00,39.62,39.68,39.62,39.68,26624.0,35.3677,35.4213,35.3677,35.4213,26624.0
2017-05-09 13:45:00,39.67,39.7,39.67,39.69,250232.0,35.4124,35.4391,35.4124,35.4302,250232.0
2017-05-09 13:50:00,39.69,39.72,39.68,39.7,332600.0,35.4302,35.457,35.4213,35.4391,332600.0
2017-05-09 13:55:00,39.69,39.7,39.66,39.69,53098.0,35.4302,35.4391,35.4034,35.4302,53098.0
2017-05-09 14:00:00,39.69,39.7,39.68,39.68,187470.0,35.4302,35.4391,35.4213,35.4213,187470.0
2017-05-09 14:05:00,39.68,39.68,39.61,39.63,94206.0,35.4213,35.4213,35.3588,35.3767,94206.0
2017-05-09 14:10:00,39.63,39.63,39.6,39.62,52262.0,35.3767,35.3767,35.3499,35.3677,52262.0
2017-05-09 14:15:00,39.62,39.65,39.62,39.62,38332.0,35.3677,35.3945,35.3677,35.3677,38332.0
2017-05-09 14:20:00,39.63,39.65,39.62,39.63,35942.0,35.3767,35.3945,35.3677,35.3767,35942.0
2017-05-09 14:25:00,39.63,39.64,39.61,39.61,33382.0,35.3767,35.3856,35.3588,35.3588,33382.0
2017-05-09 14:30:00,39.61,39.62,39.59,39.59,34284.0,35.3588,35.3677,35.3409,35.3409,34284.0
2017-05-09 14:35:00,39.59,39.6,39.57,39.59,41096.0,35.3409,35.3499,35.3231,35.3409,41096.0
2017-05-09 14:40:00,39.59,39.6,39.56,39.59,56382.0,35.3409,35.3499,35.3142,35.3409,56382.0
2017-05-09 14:45:00,39.59,39.59,39.55,39.55,56820.0,35.3409,35.3409,35.3052,35.3052,56820.0
2017-05-09 14:50:00,39.54,39.57,39.54,39.57,36490.0,35.2963,35.3231,35.2963,35.3231,36490.0
2017-05-09 14:55:00,39.57,39.58,39.55,39.55,30660.0,35.3231,35.332,35.3052,35.3052,30660.0
2017-05-09 15:00:00,39.55,39.57,39.54,39.55,38862.0,35.3052,35.3231,35.2963,35.3052,38862.0
2017-05-09 15:05:00,39.55,39.55,39.51,39.51,183138.0,35.3052,35.3052,35.2695,35.2695,183138.0
2017-05-09 15:10:00,39.51,39.55,39.51,39.55,32426.0,35.2695,35.3052,35.2695,35.3052,32426.0
2017-05-09 15:15:00,39.55,39.55,39.52,39.52,46794.0,35.3052,35.3052,35.2785,35.2785,46794.0
2017-05-09 15:20:00,39.52,39.52,39.5,39.51,79114.0,35.2785,35.2785,35.2606,35.2695,79114.0
2017-05-09 15:25:00,39.5,39.52,39.49,39.51,50496.0,35.2606,35.2785,35.2517,35.2695,50496.0
2017-05-09 15:30:00,39.52,39.52,39.47,39.47,77990.0,35.2785,35.2785,35.2338,35.2338,77990.0
2017-05-09 15:35:00,39.48,39.49,39.45,39.46,78342.0,35.2428,35.2517,35.216,35.2249,78342.0
2017-05-09 15:40:00,39.46,39.48,39.44,39.45,107778.0,35.2249,35.2428,35.207,35.216,107778.0
2017-05-09 15:45:00,39.45,39.51,39.44,39.47,127210.0,35.216,35.2695,35.207,35.2338,127210.0
2017-05-09 15:50:00,39.47,39.52,39.47,39.51,144822.0,35.2338,35.2785,35.2338,35.2695,144822.0
2017-05-09 15:55:00,39.51,39.51,39.48,39.49,206750.0,35.2695,35.2695,35.2428,35.2517,206750.0
2017-05-10 09:30:00,39.52,39.59,39.39,39.58,128594.0,35.2785,35.3409,35.1624,35.332,128594.0
2017-05-10 09:35:00,39.59,39.72,39.58,39.71,211544.0,35.3409,35.457,35.332,35.4481,211544.0
2017-05-10 09:40:00,39.71,39.74,39.67,39.73,145966.0,35.4481,35.4748,35.4124,35.4659,145966.0
2017-05-10 09:45:00,39.73,39.77,39.7,39.7,250900.0,35.4659,35.5016,35.4391,35.4391,250900.0
2017-05-10 09:50:00,39.7,39.77,39.7,39.73,181242.0,35.4391,35.5016,35.4391,35.4659,181242.0
2017-05-10 09:55:00,39.74,39.79,39.71,39.77,295784.0,35.4748,35.5195,35.4481,35.5016,295784.0
2017-05-10 10:00:00,39.77,39.88,39.77,39.85,337288.0,35.5016,35.5998,35.5016,35.573,337288.0
2017-05-10 10:05:00,39.85,39.95,39.83,39.93,226896.0,35.573,35.6623,35.5552,35.6445,226896.0
2017-05-10 10:10:00,39.93,40.07,39.93,39.99,360608.0,35.6445,35.7694,35.6445,35.698,360608.0
2017-05-10 10:15:00,39.99,39.99,39.9,39.91,89706.0,35.698,35.698,35.6177,35.6266,89706.0
2017-05-10 10:20:00,39.91,39.96,39.9,39.91,121538.0,35.6266,35.6712,35.6177,35.6266,121538.0
2017-05-10 10:25:00,39.91,39.93,39.85,39.85,101890.0,35.6266,35.6445,35.573,35.573,101890.0
2017-05-10 10:30:00,39.85,39.86,39.77,39.81,102138.0,35.573,35.582,35.5016,35.5373,102138.0
2017-05-10 10:35:00,39.81,39.87,39.8,39.83,73574.0,35.5373,35.5909,35.5284,35.5552,73574.0
2017-05-10 10:40:00,39.82,39.86,39.8,39.86,50828.0,35.5463,35.582,35.5284,35.582,50828.0
2017-05-10 10:45:00,39.87,39.92,39.86,39.89,76840.0,35.5909,35.6355,35.582,35.6087,76840.0
2017-05-10 10:50:00,39.89,39.94,39.87,39.9,91702.0,35.6087,35.6534,35.5909,35.6177,91702.0
2017-05-10 10:55:00,39.89,39.93,39.85,39.93,69644.0,35.6087,35.6445,35.573,35.6445,69644.0
2017-05-10 11:00:00,39.93,39.97,39.91,39.94,80852.0,35.6445,35.6802,35.6266,35.6534,80852.0
2017-05-10 11:05:00,39.96,39.99,39.95,39.99,58814.0,35.6712,35.698,35.6623,35.698,58814.0
2017-05-10 11:10:00,39.99,40.08,39.98,40.08,139106.0,35.698,35.7784,35.6891,35.7784,139106.0
2017-05-10 11:15:00,40.08,40.08,40.02,40.06,77680.0,35.7784,35.7784,35.7248,35.7605,77680.0
2017-05-10 11:20:00,40.06,40.07,40.03,40.03,102482.0,35.7605,35.7694,35.7337,35.7337,102482.0
2017-05-10 11:25:00,40.03,40.03,39.98,40.0,148170.0,35.7337,35.7337,35.6891,35.7069,148170.0
2017-05-10 11:30:00,40.0,40.0,39.94,39.96,51802.0,35.7069,35.7069,35.6534,35.6712,51802.0
2017-05-10 11:35:00,39.96,39.96,39.91,39.91,44476.0,35.6712,35.6712,35.6266,35.6266,44476.0
2017-05-10 11:40:00,39.91,39.92,39.85,39.85,35634.0,35.6266,35.6355,35.573,35.573,35634.0
2017-05-10 11:45:00,39.85,39.88,39.83,39.85,22624.0,35.573,35.5998,35.5552,35.573,22624.0
2017-05-10 11:50:00,39.85,39.85,39.78,39.79,151096.0,35.573,35.573,35.5106,35.5195,151096.0
2017-05-10 11:55:00,39.78,39.8,39.77,39.79,53562.0,35.5106,35.5284,35.5016,35.5195,53562.0
2017-05-10 12:00:00,39.79,39.83,39.78,39.82,55350.0,35.5195,35.5552,35.5106,35.5463,55350.0
2017-05-10 12:05:00,39.82,39.85,39.82,39.85,21316.0,35.5463,35.573,35.5463,35.573,21316.0
2017-05-10 12:10:00,39.85,39.88,39.85,39.87,34626.0,35.573,35.5998,35.573,35.5909,34626.0
2017-05-10 12:15:00,39.87,39.88,39.84,39.84,31046.0,35.5909,35.5998,35.5641,35.5641,31046.0
2017-05-10 12:20:00,39.84,39.88,39.82,39.88,29454.0,35.5641,35.5998,35.5463,35.5998,29454.0
2017-05-10 12:25:00,39.88,39.91,39.88,39.91,24618.0,35.5998,35.6266,35.5998,35.6266,24618.0
2017-05-10 12:30:00,39.91,40.01,39.91,39.96,130822.0,35.6266,35.7159,35.6266,35.6712,130822.0
2017-05-10 12:35:00,39.97,40.08,39.97,40.07,96152.0,35.6802,35.7784,35.6802,35.7694,96152.0
2017-05-10 12:40:00,40.07,40.08,40.04,40.08,36798.0,35.7694,35.7784,35.7426,35.7784,36798.0
2017-05-10 12:45:00,40.08,40.1,40.08,40.09,55402.0,35.7784,35.7962,35.7784,35.7873,55402.0
2017-05-10 12:50:00,40.09,40.13,40.06,40.11,48436.0,35.7873,35.823,35.7605,35.8051,48436.0
2017-05-10 12:55:00,40.1,40.13,40.1,40.13,30986.0,35.7962,35.823,35.7962,35.823,30986.0
2017-05-10 13:00:00,40.13,40.15,40.11,40.13,36940.0,35.823,35.8408,35.8051,35.823,36940.0
2017-05-10 13:05:00,40.13,40.14,40.09,40.09,32424.0,35.823,35.8319,35.7873,35.7873,32424.0
2017-05-10 13:10:00,40.09,40.11,40.06,40.06,50236.0,35.7873,35.8051,35.7605,35.7605,50236.0
2017-05-10 13:15:00,40.05,40.09,40.05,40.07,36152.0,35.7516,35.7873,35.7516,35.7694,36152.0
2017-05-10 13:20:00,40.08,40.1,40.06,40.1,88694.0,35.7784,35.7962,35.7605,35.7962,88694.0
2017-05-10 13:25:00,40.1,40.15,40.09,40.15,35862.0,35.7962,35.8408,35.7873,35.8408,35862.0
2017-05-10 13:30:00,40.15,40.18,40.14,40.18,58466.0,35.8408,35.8676,35.8319,35.8676,58466.0
2017-05-10 13:35:00,40.18,40.18,40.15,40.17,52998.0,35.8676,35.8676,35.8408,35.8587,52998.0
2017-05-10 13:40:00,40.17,40.21,40.17,40.2,68252.0,35.8587,35.8944,35.8587,35.8855,68252.0
2017-05-10 13:45:00,40.21,40.27,40.2,40.23,97896.0,35.8944,35.948,35.8855,35.9123,97896.0
2017-05-10 13:50:00,40.23,40.23,40.19,40.22,54194.0,35.9123,35.9123,35.8766,35.9033,54194.0
2017-05-10 13:55:00,40.22,40.26,40.21,40.24,55412.0,35.9033,35.939,35.8944,35.9212,55412.0
2017-05-10 14:00:00,40.23,40.27,40.23,40.26,56990.0,35.9123,35.948,35.9123,35.939,56990.0
2017-05-10 14:05:00,40.26,40.34,40.24,40.34,127268.0,35.939,36.0105,35.9212,36.0105,127268.0
2017-05-10 14:10:00,40.34,40.38,40.33,40.34,141552.0,36.0105,36.0462,36.0015,36.0105,141552.0
2017-05-10 14:15:00,40.34,40.4,40.33,40.39,102770.0,36.0105,36.064,36.0015,36.0551,102770.0
2017-05-10 14:20:00,40.39,40.4,40.29,40.36,100958.0,36.0551,36.064,35.9658,36.0283,100958.0
2017-05-10 14:25:00,40.36,40.38,40.31,40.35,59356.0,36.0283,36.0462,35.9837,36.0194,59356.0
2017-05-10 14:30:00,40.35,40.38,40.32,40.38,46044.0,36.0194,36.0462,35.9926,36.0462,46044.0
2017-05-10 14:35:00,40.38,40.38,40.33,40.37,67524.0,36.0462,36.0462,36.0015,36.0372,67524.0
2017-05-10 14:40:00,40.38,40.44,40.37,40.43,76610.0,36.0462,36.0997,36.0372,36.0908,76610.0
2017-05-10 14:45:00,40.43,40.45,40.39,40.43,61854.0,36.0908,36.1086,36.0551,36.0908,61854.0
2017-05-10 14:50:00,40.44,40.46,40.4,40.4,67044.0,36.0997,36.1176,36.064,36.064,67044.0
2017-05-10 14:55:00,40.4,40.42,40.38,40.4,64332.0,36.064,36.0819,36.0462,36.064,64332.0
2017-05-10 15:00:00,40.4,40.44,40.4,40.4,76950.0,36.064,36.0997,36.064,36.064,76950.0
2017-05-10 15:05:00,40.4,40.41,40.36,40.37,171006.0,36.064,36.0729,36.0283,36.0372,171006.0
2017-05-10 15:10:00,40.37,40.38,40.34,40.36,103376.0,36.0372,36.0462,36.0105,36.0283,103376.0
2017-05-10 15:15:00,40.35,40.38,40.35,40.36,140556.0,36.0194,36.0462,36.0194,36.0283,140556.0
2017-05-10 15:20:00,40.35,40.37,40.31,40.32,119154.0,36.0194,36.0372,35.9837,35.9926,119154.0
2017-05-10 15:25:00,40.31,40.38,40.31,40.38,141266.0,35.9837,36.0462,35.9837,36.0462,141266.0
2017-05-10 15:30:00,40.38,40.44,40.37,40.42,266256.0,36.0462,36.0997,36.0372,36.0819,266256.0
2017-05-10 15:35:00,40.42,40.43,40.36,40.37,170672.0,36.0819,36.0908,36.0283,36.0372,170672.0
2017-05-10 15:40:00,40.37,40.42,40.34,40.38,238450.0,36.0372,36.0819,36.0105,36.0462,238450.0
2017-05-10 15:45:00,40.39,40.41,40.35,40.35,281444.0,36.0551,36.0729,36.0194,36.0194,281444.0
2017-05-10 15:50:00,40.35,40.37,40.33,40.34,257286.0,36.0194,36.0372,36.0015,36.0105,257286.0
2017-05-10 15:55:00,40.34,40.38,40.34,40.35,313004.0,36.0105,36.0462,36.0105,36.0194,313004.0
2017-05-11 09:30:00,40.1,40.1,39.91,39.99,155924.0,35.7962,35.7962,35.6266,35.698,155924.0
2017-05-11 09:35:00,40.01,40.1,39.92,39.94,105738.0,35.7159,35.7962,35.6355,35.6534,105738.0
2017-05-11 09:40:00,39.97,39.99,39.88,39.92,47148.0,35.6802,35.698,35.5998,35.6355,47148.0
2017-05-11 09:45:00,39.9,39.91,39.79,39.83,108208.0,35.6177,35.6266,35.5195,35.5552,108208.0
2017-05-11 09:50:00,39.84,39.87,39.67,39.73,116362.0,35.5641,35.5909,35.4124,35.4659,116362.0
2017-05-11 09:55:00,39.73,39.74,39.59,39.61,117234.0,35.4659,35.4748,35.3409,35.3588,117234.0
2017-05-11 10:00:00,39.61,39.63,39.52,39.55,209792.0,35.3588,35.3767,35.2785,35.3052,209792.0
2017-05-11 10:05:00,39.55,39.56,39.42,39.51,203110.0,35.3052,35.3142,35.1892,35.2695,203110.0
2017-05-11 10:10:00,39.51,39.51,39.38,39.45,214618.0,35.2695,35.2695,35.1535,35.216,214618.0
2017-05-11 10:15:00,39.44,39.54,39.44,39.47,134438.0,35.207,35.2963,35.207,35.2338,134438.0
2017-05-11 10:20:00,39.47,39.5,39.37,39.38,291540.0,35.2338,35.2606,35.1446,35.1535,291540.0
2017-05-11 10:25:00,39.38,39.47,39.36,39.46,123030.0,35.1535,35.2338,35.1356,35.2249,123030.0
2017-05-11 10:30:00,39.47,39.51,39.37,39.49,86996.0,35.2338,35.2695,35.1446,35.2517,86996.0
2017-05-11 10:35:00,39.49,39.51,39.38,39.44,106438.0,35.2517,35.2695,35.1535,35.207,106438.0
2017-05-11 10:40:00,39.44,39.54,39.44,39.54,92370.0,35.207,35.2963,35.207,35.2963,92370.0
2017-05-11 10:45:00,39.53,39.53,39.47,39.49,71100.0,35.2874,35.2874,35.2338,35.2517,71100.0
2017-05-11 10:50:00,39.49,39.52,39.44,39.49,77842.0,35.2517,35.2785,35.207,35.2517,77842.0
2017-05-11 10:55:00,39.49,39.54,39.48,39.54,69444.0,35.2517,35.2963,35.2428,35.2963,69444.0
2017-05-11 11:00:00,39.54,39.63,39.54,39.61,98700.0,35.2963,35.3767,35.2963,35.3588,98700.0
2017-05-11 11:05:00,39.61,39.69,39.61,39.66,95228.0,35.3588,35.4302,35.3588,35.4034,95228.0
2017-05-11 11:10:00,39.66,39.71,39.65,39.69,73444.0,35.4034,35.4481,35.3945,35.4302,73444.0
2017-05-11 11:15:00,39.69,39.72,39.67,39.71,62828.0,35.4302,35.457,35.4124,35.4481,62828.0
2017-05-11 11:20:00,39.71,39.74,39.65,39.71,113110.0,35.4481,35.4748,35.3945,35.4481,113110.0
2017-05-11 11:25:00,39.71,39.74,39.68,39.74,121026.0,35.4481,35.4748,35.4213,35.4748,121026.0
2017-05-11 11:30:00,39.74,39.75,39.7,39.72,59864.0,35.4748,35.4838,35.4391,35.457,59864.0
2017-05-11 11:35:00,39.72,39.77,39.72,39.74,54784.0,35.457,35.5016,35.457,35.4748,54784.0
2017-05-11 11:40:00,39.74,39.77,39.71,39.72,54528.0,35.4748,35.5016,35.4481,35.457,54528.0
2017-05-11 11:45:00,39.72,39.73,39.69,39.69,62540.0,35.457,35.4659,35.4302,35.4302,62540.0
2017-05-11 11:50:00,39.69,39.71,39.66,39.71,66512.0,35.4302,35.4481,35.4034,35.4481,66512.0
2017-05-11 11:55:00,39.7,39.71,39.67,39.67,28496.0,35.4391,35.4481,35.4124,35.4124,28496.0
2017-05-11 12:00:00,39.67,39.69,39.66,39.67,40304.0,35.4124,35.4302,35.4034,35.4124,40304.0
2017-05-11 12:05:00,39.67,39.69,39.66,39.67,36756.0,35.4124,35.4302,35.4034,35.4124,36756.0
2017-05-11 12:10:00,39.67,39.68,39.63,39.65,36360.0,35.4124,35.4213,35.3767,35.3945,36360.0
2017-05-11 12:15:00,39.66,39.76,39.65,39.75,63932.0,35.4034,35.4927,35.3945,35.4838,63932.0
2017-05-11 12:20:00,39.75,39.79,39.73,39.77,130188.0,35.4838,35.5195,35.4659,35.5016,130188.0
2017-05-11 12:25:00,39.77,39.77,39.74,39.74,31880.0,35.5016,35.5016,35.4748,35.4748,31880.0
2017-05-11 12:30:00,39.74,39.77,39.73,39.76,59218.0,35.4748,35.5016,35.4659,35.4927,59218.0
2017-05-11 12:35:00,39.76,39.81,39.75,39.8,50936.0,35.4927,35.5373,35.4838,35.5284,50936.0
2017-05-11 12:40:00,39.79,39.79,39.74,39.75,30390.0,35.5195,35.5195,35.4748,35.4838,30390.0
2017-05-11 12:45:00,39.75,39.76,39.74,39.75,31712.0,35.4838,35.4927,35.4748,35.4838,31712.0
2017-05-11 12:50:00,39.75,39.77,39.7,39.7,56572.0,35.4838,35.5016,35.4391,35.4391,56572.0
2017-05-11 12:55:00,39.7,39.71,39.68,39.68,36076.0,35.4391,35.4481,35.4213,35.4213,36076.0
2017-05-11 13:00:00,39.69,39.71,39.67,39.68,109918.0,35.4302,35.4481,35.4124,35.4213,109918.0
2017-05-11 13:05:00,39.69,39.72,39.68,39.7,40792.0,35.4302,35.457,35.4213,35.4391,40792.0
2017-05-11 13:10:00,39.69,39.71,39.68,39.7,79942.0,35.4302,35.4481,35.4213,35.4391,79942.0
2017-05-11 13:15:00,39.7,39.73,39.69,39.71,48294.0,35.4391,35.4659,35.4302,35.4481,48294.0
2017-05-11 13:20:00,39.71,39.72,39.67,39.68,32832.0,35.4481,35.457,35.4124,35.4213,32832.0
2017-05-11 13:25:00,39.68,39.69,39.66,39.67,50404.0,35.4213,35.4302,35.4034,35.4124,50404.0
2017-05-11 13:30:00,39.67,39.71,39.67,39.71,52442.0,35.4124,35.4481,35.4124,35.4481,52442.0
2017-05-11 13:35:00,39.71,39.74,39.7,39.74,42036.0,35.4481,35.4748,35.4391,35.4748,42036.0
2017-05-11 13:40:00,39.74,39.75,39.72,39.74,86146.0,35.4748,35.4838,35.457,35.4748,86146.0
2017-05-11 13:45:00,39.75,39.75,39.72,39.74,63582.0,35.4838,35.4838,35.457,35.4748,63582.0
2017-05-11 13:50:00,39.74,39.76,39.73,39.74,58384.0,35.4748,35.4927,35.4659,35.4748,58384.0
2017-05-11 13:55:00,39.74,39.76,39.74,39.76,39524.0,35.4748,35.4927,35.4748,35.4927,39524.0
2017-05-11 14:00:00,39.76,39.77,39.75,39.77,73572.0,35.4927,35.5016,35.4838,35.5016,73572.0
2017-05-11 14:05:00,39.77,39.77,39.74,39.77,80292.0,35.5016,35.5016,35.4748,35.5016,80292.0
2017-05-11 14:10:00,39.76,39.8,39.76,39.79,77708.0,35.4927,35.5284,35.4927,35.5195,77708.0
2017-05-11 14:15:00,39.79,39.84,39.77,39.83,74770.0,35.5195,35.5641,35.5016,35.5552,74770.0
2017-05-11 14:20:00,39.84,39.87,39.83,39.84,89666.0,35.5641,35.5909,35.5552,35.5641,89666.0
2017-05-11 14:25:00,39.84,39.86,39.83,39.84,74610.0,35.5641,35.582,35.5552,35.5641,74610.0
2017-05-11 14:30:00,39.84,39.85,39.83,39.84,61568.0,35.5641,35.573,35.5552,35.5641,61568.0
2017-05-11 14:35:00,39.85,39.85,39.83,39.85,128520.0,35.573,35.573,35.5552,35.573,128520.0
2017-05-11 14:40:00,39.85,39.85,39.84,39.85,84636.0,35.573,35.573,35.5641,35.573,84636.0
2017-05-11 14:45:00,39.85,39.85,39.84,39.84,74492.0,35.573,35.573,35.5641,35.5641,74492.0
2017-05-11 14:50:00,39.84,39.85,39.83,39.85,78158.0,35.5641,35.573,35.5552,35.573,78158.0
2017-05-11 14:55:00,39.84,39.86,39.84,39.85,94218.0,35.5641,35.582,35.5641,35.573,94218.0
2017-05-11 15:00:00,39.85,39.86,39.81,39.81,140568.0,35.573,35.582,35.5373,35.5373,140568.0
2017-05-11 15:05:00,39.81,39.83,39.79,39.8,69070.0,35.5373,35.5552,35.5195,35.5284,69070.0
2017-05-11 15:10:00,39.8,39.83,39.8,39.83,64160.0,35.5284,35.5552,35.5284,35.5552,64160.0
2017-05-11 15:15:00,39.83,39.83,39.8,39.81,67128.0,35.5552,35.5552,35.5284,35.5373,67128.0
2017-05-11 15:20:00,39.8,39.82,39.79,39.8,103354.0,35.5284,35.5463,35.5195,35.5284,103354.0
2017-05-11 15:25:00,39.8,39.82,39.76,39.76,174178.0,35.5284,35.5463,35.4927,35.4927,174178.0
2017-05-11 15:30:00,39.76,39.77,39.74,39.76,94268.0,35.4927,35.5016,35.4748,35.4927,94268.0
2017-05-11 15:35:00,39.76,39.77,39.74,39.74,129434.0,35.4927,35.5016,35.4748,35.4748,129434.0
2017-05-11 15:40:00,39.74,39.8,39.74,39.77,176126.0,35.4748,35.5284,35.4748,35.5016,176126.0
2017-05-11 15:45:00,39.77,39.8,39.76,39.76,177578.0,35.5016,35.5284,35.4927,35.4927,177578.0
2017-05-11 15:50:00,39.77,39.77,39.73,39.74,167670.0,35.5016,35.5016,35.4659,35.4748,167670.0
2017-05-11 15:55:00,39.74,39.74,39.71,39.74,261952.0,35.4748,35.4748,35.4481,35.4748,261952.0
2017-05-12 09:30:00,39.54,39.54,39.31,39.32,143320.0,35.2963,35.2963,35.091,35.0999,143320.0
2017-05-12 09:35:00,39.32,39.34,38.95,38.97,268292.0,35.0999,35.1178,34.7696,34.7875,268292.0
2017-05-12 09:40:00,38.98,39.18,38.96,39.18,173596.0,34.7964,34.975,34.7786,34.975,173596.0
2017-05-12 09:45:00,39.18,39.23,39.13,39.21,185306.0,34.975,35.0196,34.9303,35.0017,185306.0
2017-05-12 09:50:00,39.21,39.27,39.17,39.17,157438.0,35.0017,35.0553,34.966,34.966,157438.0
2017-05-12 09:55:00,39.17,39.21,39.16,39.18,198728.0,34.966,35.0017,34.9571,34.975,198728.0
2017-05-12 10:00:00,39.19,39.19,39.1,39.16,91098.0,34.9839,34.9839,34.9035,34.9571,91098.0
2017-05-12 10:05:00,39.15,39.16,39.01,39.01,175530.0,34.9482,34.9571,34.8232,34.8232,175530.0
2017-05-12 10:10:00,39.02,39.15,38.91,38.95,304790.0,34.8321,34.9482,34.7339,34.7696,304790.0
2017-05-12 10:15:00,38.95,39.02,38.94,38.99,164462.0,34.7696,34.8321,34.7607,34.8053,164462.0
2017-05-12 10:20:00,39.0,39.05,38.98,39.02,74984.0,34.8143,34.8589,34.7964,34.8321,74984.0
2017-05-12 10:25:00,39.02,39.02,38.96,39.02,46382.0,34.8321,34.8321,34.7786,34.8321,46382.0
2017-05-12 10:30:00,39.03,39.12,39.02,39.06,88670.0,34.841,34.9214,34.8321,34.8678,88670.0
2017-05-12 10:35:00,39.06,39.1,39.02,39.02,115532.0,34.8678,34.9035,34.8321,34.8321,115532.0
2017-05-12 10:40:00,39.03,39.05,38.99,39.0,201562.0,34.841,34.8589,34.8053,34.8143,201562.0
2017-05-12 10:45:00,39.01,39.01,38.94,38.94,166592.0,34.8232,34.8232,34.7607,34.7607,166592.0
2017-05-12 10:50:00,38.95,38.99,38.94,38.97,89752.0,34.7696,34.8053,34.7607,34.7875,89752.0
2017-05-12 10:55:00,38.97,39.01,38.94,38.99,97854.0,34.7875,34.8232,34.7607,34.8053,97854.0
2017-05-12 11:00:00,38.98,39.01,38.98,39.0,136576.0,34.7964,34.8232,34.7964,34.8143,136576.0
2017-05-12 11:05:00,39.0,39.05,38.99,39.02,112012.0,34.8143,34.8589,34.8053,34.8321,112012.0
2017-05-12 11:10:00,39.02,39.02,38.97,38.99,68762.0,34.8321,34.8321,34.7875,34.8053,68762.0
2017-05-12 11:15:00,39.0,39.03,38.98,38.99,205282.0,34.8143,34.841,34.7964,34.8053,205282.0
2017-05-12 11:20:00,38.99,39.0,38.95,38.96,183762.0,34.8053,34.8143,34.7696,34.7786,183762.0
2017-05-12 11:25:00,38.95,39.01,38.93,38.94,134066.0,34.7696,34.8232,34.7518,34.7607,134066.0
2017-05-12 11:30:00,38.94,39.01,38.93,38.99,86822.0,34.7607,34.8232,34.7518,34.8053,86822.0
2017-05-12 11:35:00,38.99,39.02,38.95,38.96,84880.0,34.8053,34.8321,34.7696,34.7786,84880.0
2017-05-12 11:40:00,38.95,38.96,38.88,38.89,110382.0,34.7696,34.7786,34.7071,34.7161,110382.0
2017-05-12 11:45:00,38.88,38.9,38.79,38.8,177000.0,34.7071,34.725,34.6268,34.6357,177000.0
2017-05-12 11:50:00,38.81,38.83,38.75,38.76,119080.0,34.6447,34.6625,34.5911,34.6,119080.0
2017-05-12 11:55:00,38.76,38.76,38.69,38.71,84196.0,34.6,34.6,34.5375,34.5554,84196.0
2017-05-12 12:00:00,38.71,38.76,38.71,38.76,91932.0,34.5554,34.6,34.5554,34.6,91932.0
2017-05-12 12:05:00,38.76,38.78,38.75,38.77,47562.0,34.6,34.6179,34.5911,34.609,47562.0
2017-05-12 12:10:00,38.77,38.89,38.77,38.89,895236.0,34.609,34.7161,34.609,34.7161,895236.0
2017-05-12 12:15:00,38.9,38.92,38.84,38.85,204096.0,34.725,34.7429,34.6714,34.6804,204096.0
2017-05-12 12:20:00,38.85,38.85,38.78,38.82,73398.0,34.6804,34.6804,34.6179,34.6536,73398.0
2017-05-12 12:25:00,38.82,38.85,38.81,38.82,113834.0,34.6536,34.6804,34.6447,34.6536,113834.0
2017-05-12 12:30:00,38.82,38.83,38.8,38.8,57794.0,34.6536,34.6625,34.6357,34.6357,57794.0
2017-05-12 12:35:00,38.8,38.83,38.79,38.82,44284.0,34.6357,34.6625,34.6268,34.6536,44284.0
2017-05-12 12:40:00,38.82,38.83,38.76,38.78,50572.0,34.6536,34.6625,34.6,34.6179,50572.0
2017-05-12 12:45:00,38.77,38.78,38.74,38.76,96116.0,34.609,34.6179,34.5822,34.6,96116.0
2017-05-12 12:50:00,38.76,38.76,38.74,38.75,72208.0,34.6,34.6,34.5822,34.5911,72208.0
2017-05-12 12:55:00,38.75,38.77,38.73,38.76,50030.0,34.5911,34.609,34.5732,34.6,50030.0
2017-05-12 13:00:00,38.76,38.77,38.74,38.75,69420.0,34.6,34.609,34.5822,34.5911,69420.0
2017-05-12 13:05:00,38.75,38.75,38.66,38.67,140076.0,34.5911,34.5911,34.5108,34.5197,140076.0
2017-05-12 13:10:00,38.67,38.69,38.65,38.66,93206.0,34.5197,34.5375,34.5018,34.5108,93206.0
2017-05-12 13:15:00,38.66,38.66,38.61,38.62,81574.0,34.5108,34.5108,34.4661,34.4751,81574.0
2017-05-12 13:20:00,38.62,38.62,38.58,38.6,72584.0,34.4751,34.4751,34.4393,34.4572,72584.0
2017-05-12 13:25:00,38.6,38.6,38.57,38.6,103710.0,34.4572,34.4572,34.4304,34.4572,103710.0
2017-05-12 13:30:00,38.6,38.62,38.58,38.61,46184.0,34.4572,34.4751,34.4393,34.4661,46184.0
2017-05-12 13:35:00,38.61,38.63,38.59,38.59,90414.0,34.4661,34.484,34.4483,34.4483,90414.0
2017-05-12 13:40:00,38.6,38.6,38.56,38.57,87260.0,34.4572,34.4572,34.4215,34.4304,87260.0
2017-05-12 13:45:00,38.57,38.57,38.51,38.51,102012.0,34.4304,34.4304,34.3769,34.3769,102012.0
2017-05-12 13:50:00,38.52,38.6,38.51,38.6,86778.0,34.3858,34.4572,34.3769,34.4572,86778.0
2017-05-12 13:55:00,38.6,38.67,38.59,38.67,56798.0,34.4572,34.5197,34.4483,34.5197,56798.0
2017-05-12 14:00:00,38.67,38.71,38.66,38.66,73522.0,34.5197,34.5554,34.5108,34.5108,73522.0
2017-05-12 14:05:00,38.66,38.67,38.62,38.63,55122.0,34.5108,34.5197,34.4751,34.484,55122.0
2017-05-12 14:10:00,38.63,38.65,38.63,38.65,71656.0,34.484,34.5018,34.484,34.5018,71656.0
2017-05-12 14:15:00,38.65,38.67,38.63,38.64,84514.0,34.5018,34.5197,34.484,34.4929,84514.0
2017-05-12 14:20:00,38.63,38.67,38.62,38.63,56334.0,34.484,34.5197,34.4751,34.484,56334.0
2017-05-12 14:25:00,38.63,38.66,38.62,38.63,73444.0,34.484,34.5108,34.4751,34.484,73444.0
2017-05-12 14:30:00,38.62,38.63,38.6,38.62,74366.0,34.4751,34.484,34.4572,34.4751,74366.0
2017-05-12 14:35:00,38.62,38.63,38.61,38.63,70520.0,34.4751,34.484,34.4661,34.484,70520.0
2017-05-12 14:40:00,38.63,38.65,38.62,38.63,100680.0,34.484,34.5018,34.4751,34.484,100680.0
2017-05-12 14:45:00,38.63,38.63,38.61,38.63,80356.0,34.484,34.484,34.4661,34.484,80356.0
2017-05-12 14:50:00,38.63,38.65,38.62,38.64,64436.0,34.484,34.5018,34.4751,34.4929,64436.0
2017-05-12 14:55:00,38.64,38.66,38.62,38.63,71852.0,34.4929,34.5108,34.4751,34.484,71852.0
2017-05-12 15:00:00,38.63,38.64,38.62,38.62,86534.0,34.484,34.4929,34.4751,34.4751,86534.0
2017-05-12 15:05:00,38.63,38.63,38.6,38.6,124000.0,34.484,34.484,34.4572,34.4572,124000.0
2017-05-12 15:10:00,38.6,38.6,38.55,38.55,132354.0,34.4572,34.4572,34.4126,34.4126,132354.0
2017-05-12 15:15:00,38.55,38.56,38.54,38.55,179966.0,34.4126,34.4215,34.4036,34.4126,179966.0
2017-05-12 15:20:00,38.56,38.62,38.55,38.6,162834.0,34.4215,34.4751,34.4126,34.4572,162834.0
2017-05-12 15:25:00,38.61,38.63,38.6,38.6,134384.0,34.4661,34.484,34.4572,34.4572,134384.0
2017-05-12 15:30:00,38.6,38.62,38.58,38.6,160800.0,34.4572,34.4751,34.4393,34.4572,160800.0
2017-05-12 15:35:00,38.6,38.61,38.58,38.6,126868.0,34.4572,34.4661,34.4393,34.4572,126868.0
2017-05-12 15:40:00,38.6,38.61,38.59,38.61,262112.0,34.4572,34.4661,34.4483,34.4661,262112.0
2017-05-12 15:45:00,38.6,38.63,38.59,38.63,290702.0,34.4572,34.484,34.4483,34.484,290702.0
2017-05-12 15:50:00,38.63,38.66,38.63,38.65,330266.0,34.484,34.5108,34.484,34.5018,330266.0
2017-05-12 15:55:00,38.64,38.66,38.62,38.66,563688.0,34.4929,34.5108,34.4751,34.5108,563688.0
2017-05-15 09:30:00,38.75,38.85,38.71,38.8,174414.0,34.5911,34.6804,34.5554,34.6357,174414.0
2017-05-15 09:35:00,38.8,38.81,38.73,38.73,78140.0,34.6357,34.6447,34.5732,34.5732,78140.0
2017-05-15 09:40:00,38.73,38.75,38.7,38.71,82700.0,34.5732,34.5911,34.5465,34.5554,82700.0
2017-05-15 09:45:00,38.71,38.71,38.59,38.65,189016.0,34.5554,34.5554,34.4483,34.5018,189016.0
2017-05-15 09:50:00,38.65,38.71,38.6,38.65,125622.0,34.5018,34.5554,34.4572,34.5018,125622.0
2017-05-15 09:55:00,38.64,38.68,38.58,38.59,153768.0,34.4929,34.5286,34.4393,34.4483,153768.0
2017-05-15 10:00:00,38.58,38.62,38.54,38.54,113852.0,34.4393,34.4751,34.4036,34.4036,113852.0
2017-05-15 10:05:00,38.54,38.58,38.49,38.58,167640.0,34.4036,34.4393,34.359,34.4393,167640.0
2017-05-15 10:10:00,38.57,38.61,38.52,38.6,556728.0,34.4304,34.4661,34.3858,34.4572,556728.0
2017-05-15 10:15:00,38.6,38.7,38.6,38.61,90464.0,34.4572,34.5465,34.4572,34.4661,90464.0
2017-05-15 10:20:00,38.6,38.7,38.6,38.69,75308.0,34.4572,34.5465,34.4572,34.5375,75308.0
2017-05-15 10:25:00,38.69,38.73,38.68,38.72,118688.0,34.5375,34.5732,34.5286,34.5643,118688.0
2017-05-15 10:30:00,38.73,38.77,38.72,38.76,126836.0,34.5732,34.609,34.5643,34.6,126836.0
2017-05-15 10:35:00,38.76,38.81,38.74,38.8,103054.0,34.6,34.6447,34.5822,34.6357,103054.0
2017-05-15 10:40:00,38.8,38.87,38.8,38.87,98694.0,34.6357,34.6982,34.6357,34.6982,98694.0
2017-05-15 10:45:00,38.87,38.91,38.87,38.9,94368.0,34.6982,34.7339,34.6982,34.725,94368.0
2017-05-15 10:50:00,38.91,38.92,38.85,38.85,97106.0,34.7339,34.7429,34.6804,34.6804,97106.0
2017-05-15 10:55:00,38.85,38.85,38.76,38.78,93998.0,34.6804,34.6804,34.6,34.6179,93998.0
2017-05-15 11:00:00,38.79,38.88,38.79,38.88,88260.0,34.6268,34.7071,34.6268,34.7071,88260.0
2017-05-15 11:05:00,38.88,38.88,38.85,38.85,48852.0,34.7071,34.7071,34.6804,34.6804,48852.0
2017-05-15 11:10:00,38.85,38.85,38.77,38.77,117998.0,34.6804,34.6804,34.609,34.609,117998.0
2017-05-15 11:15:00,38.77,38.81,38.74,38.77,132658.0,34.609,34.6447,34.5822,34.609,132658.0
2017-05-15 11:20:00,38.77,38.77,38.68,38.7,59068.0,34.609,34.609,34.5286,34.5465,59068.0
2017-05-15 11:25:00,38.7,38.74,38.7,38.7,56694.0,34.5465,34.5822,34.5465,34.5465,56694.0
2017-05-15 11:30:00,38.7,38.71,38.67,38.69,57254.0,34.5465,34.5554,34.5197,34.5375,57254.0
2017-05-15 11:35:00,38.69,38.71,38.66,38.66,49080.0,34.5375,34.5554,34.5108,34.5108,49080.0
2017-05-15 11:40:00,38.65,38.67,38.62,38.67,62168.0,34.5018,34.5197,34.4751,34.5197,62168.0
2017-05-15 11:45:00,38.67,38.69,38.63,38.63,54018.0,34.5197,34.5375,34.484,34.484,54018.0
2017-05-15 11:50:00,38.63,38.65,38.6,38.6,57624.0,34.484,34.5018,34.4572,34.4572,57624.0
2017-05-15 11:55:00,38.6,38.62,38.6,38.6,66324.0,34.4572,34.4751,34.4572,34.4572,66324.0
2017-05-15 12:00:00,38.61,38.62,38.59,38.59,307880.0,34.4661,34.4751,34.4483,34.4483,307880.0
2017-05-15 12:05:00,38.59,38.62,38.54,38.55,119128.0,34.4483,34.4751,34.4036,34.4126,119128.0
2017-05-15 12:10:00,38.54,38.55,38.48,38.49,95456.0,34.4036,34.4126,34.3501,34.359,95456.0
2017-05-15 12:15:00,38.49,38.52,38.45,38.48,84584.0,34.359,34.3858,34.3233,34.3501,84584.0
2017-05-15 12:20:00,38.48,38.49,38.47,38.48,58668.0,34.3501,34.359,34.3412,34.3501,58668.0
2017-05-15 12:25:00,38.48,38.5,38.46,38.49,53662.0,34.3501,34.3679,34.3322,34.359,53662.0
2017-05-15 12:30:00,38.49,38.5,38.48,38.49,33202.0,34.359,34.3679,34.3501,34.359,33202.0
2017-05-15 12:35:00,38.49,38.49,38.46,38.47,51524.0,34.359,34.359,34.3322,34.3412,51524.0
2017-05-15 12:40:00,38.47,38.47,38.44,38.46,62084.0,34.3412,34.3412,34.3144,34.3322,62084.0
2017-05-15 12:45:00,38.46,38.46,38.44,38.45,72566.0,34.3322,34.3322,34.3144,34.3233,72566.0
2017-05-15 12:50:00,38.45,38.45,38.42,38.43,50994.0,34.3233,34.3233,34.2965,34.3054,50994.0
2017-05-15 12:55:00,38.42,38.43,38.41,38.41,53130.0,34.2965,34.3054,34.2876,34.2876,53130.0
2017-05-15 13:00:00,38.42,38.42,38.35,38.35,109070.0,34.2965,34.2965,34.234,34.234,109070.0
2017-05-15 13:05:00,38.35,38.37,38.34,38.35,94066.0,34.234,34.2519,34.2251,34.234,94066.0
2017-05-15 13:10:00,38.35,38.43,38.34,38.42,94346.0,34.234,34.3054,34.2251,34.2965,94346.0
2017-05-15 13:15:00,38.42,38.44,38.4,38.44,58034.0,34.2965,34.3144,34.2787,34.3144,58034.0
2017-05-15 13:20:00,38.44,38.45,38.41,38.42,144194.0,34.3144,34.3233,34.2876,34.2965,144194.0
2017-05-15 13:25:00,38.42,38.45,38.41,38.44,88092.0,34.2965,34.3233,34.2876,34.3144,88092.0
2017-05-15 13:30:00,38.43,38.55,38.43,38.52,85882.0,34.3054,34.4126,34.3054,34.3858,85882.0
2017-05-15 13:35:00,38.52,38.55,38.51,38.54,50086.0,34.3858,34.4126,34.3769,34.4036,50086.0
2017-05-15 13:40:00,38.54,38.61,38.53,38.6,116580.0,34.4036,34.4661,34.3947,34.4572,116580.0
2017-05-15 13:45:00,38.59,38.63,38.59,38.63,132266.0,34.4483,34.484,34.4483,34.484,132266.0
2017-05-15 13:50:00,38.63,38.63,38.6,38.6,148234.0,34.484,34.484,34.4572,34.4572,148234.0
2017-05-15 13:55:00,38.6,38.63,38.59,38.6,60966.0,34.4572,34.484,34.4483,34.4572,60966.0
2017-05-15 14:00:00,38.6,38.62,38.59,38.59,98582.0,34.4572,34.4751,34.4483,34.4483,98582.0
2017-05-15 14:05:00,38.59,38.63,38.59,38.62,61412.0,34.4483,34.484,34.4483,34.4751,61412.0
2017-05-15 14:10:00,38.62,38.62,38.59,38.6,113666.0,34.4751,34.4751,34.4483,34.4572,113666.0
2017-05-15 14:15:00,38.6,38.6,38.56,38.58,82410.0,34.4572,34.4572,34.4215,34.4393,82410.0
2017-05-15 14:20:00,38.58,38.59,38.53,38.53,175482.0,34.4393,34.4483,34.3947,34.3947,175482.0
2017-05-15 14:25:00,38.53,38.54,38.38,38.38,185180.0,34.3947,34.4036,34.2608,34.2608,185180.0
2017-05-15 14:30:00,38.38,38.42,38.35,38.38,202246.0,34.2608,34.2965,34.234,34.2608,202246.0
2017-05-15 14:35:00,38.38,38.39,38.35,38.38,103148.0,34.2608,34.2697,34.234,34.2608,103148.0
2017-05-15 14:40:00,38.38,38.43,38.38,38.42,75426.0,34.2608,34.3054,34.2608,34.2965,75426.0
2017-05-15 14:45:00,38.42,38.44,38.39,38.41,101690.0,34.2965,34.3144,34.2697,34.2876,101690.0
2017-05-15 14:50:00,38.4,38.41,38.33,38.35,113708.0,34.2787,34.2876,34.2162,34.234,113708.0
2017-05-15 14:55:00,38.35,38.37,38.34,38.35,121060.0,34.234,34.2519,34.2251,34.234,121060.0
2017-05-15 15:00:00,38.35,38.44,38.34,38.42,136428.0,34.234,34.3144,34.2251,34.2965,136428.0
2017-05-15 15:05:00,38.42,38.48,38.41,38.41,124550.0,34.2965,34.3501,34.2876,34.2876,124550.0
2017-05-15 15:10:00,38.4,38.42,38.35,38.35,121540.0,34.2787,34.2965,34.234,34.234,121540.0
2017-05-15 15:15:00,38.35,38.35,38.32,38.35,197574.0,34.234,34.234,34.2073,34.234,197574.0
2017-05-15 15:20:00,38.35,38.41,38.35,38.38,187288.0,34.234,34.2876,34.234,34.2608,187288.0
2017-05-15 15:25:00,38.38,38.44,38.38,38.42,162498.0,34.2608,34.3144,34.2608,34.2965,162498.0
2017-05-15 15:30:00,38.42,38.45,38.4,38.45,146212.0,34.2965,34.3233,34.2787,34.3233,146212.0
2017-05-15 15:35:00,38.45,38.46,38.42,38.44,240476.0,34.3233,34.3322,34.2965,34.3144,240476.0
2017-05-15 15:40:00,38.44,38.45,38.42,38.43,168192.0,34.3144,34.3233,34.2965,34.3054,168192.0
2017-05-15 15:45:00,38.43,38.47,38.43,38.44,265980.0,34.3054,34.3412,34.3054,34.3144,265980.0
2017-05-15 15:50:00,38.44,38.46,38.43,38.44,314314.0,34.3144,34.3322,34.3054,34.3144,314314.0
2017-05-15 15:55:00,38.44,38.49,38.4,38.45,686756.0,34.3144,34.359,34.2787,34.3233,686756.0
2017-05-16 09:30:00,36.81,37.05,36.59,36.95,1375000.0,32.8593,33.0736,32.6629,32.9843,1375000.0
2017-05-16 09:35:00,36.95,37.21,36.92,37.21,872688.0,32.9843,33.2164,32.9575,33.2164,872688.0
2017-05-16 09:40:00,37.21,37.36,37.05,37.2,651436.0,33.2164,33.3503,33.0736,33.2075,651436.0
2017-05-16 09:45:00,37.2,37.52,37.16,37.46,678946.0,33.2075,33.4931,33.1717,33.4396,678946.0
2017-05-16 09:50:00,37.46,37.49,37.21,37.27,456134.0,33.4396,33.4663,33.2164,33.2699,456134.0
2017-05-16 09:55:00,37.28,37.29,37.08,37.16,613826.0,33.2789,33.2878,33.1003,33.1717,613826.0
2017-05-16 10:00:00,37.16,37.16,37.0,37.02,711456.0,33.1717,33.1717,33.0289,33.0468,711456.0
2017-05-16 10:05:00,37.02,37.24,36.92,37.07,515268.0,33.0468,33.2432,32.9575,33.0914,515268.0
2017-05-16 10:10:00,37.08,37.14,36.99,37.02,276992.0,33.1003,33.1539,33.02,33.0468,276992.0
2017-05-16 10:15:00,37.02,37.04,36.83,36.9,386256.0,33.0468,33.0646,32.8772,32.9397,386256.0
2017-05-16 10:20:00,36.9,36.93,36.82,36.85,495754.0,32.9397,32.9664,32.8682,32.895,495754.0
2017-05-16 10:25:00,36.86,36.87,36.63,36.74,484286.0,32.9039,32.9129,32.6986,32.7968,484286.0
2017-05-16 10:30:00,36.74,36.75,36.63,36.63,373816.0,32.7968,32.8058,32.6986,32.6986,373816.0
2017-05-16 10:35:00,36.63,36.7,36.59,36.7,359912.0,32.6986,32.7611,32.6629,32.7611,359912.0
2017-05-16 10:40:00,36.7,36.71,36.63,36.67,255198.0,32.7611,32.77,32.6986,32.7343,255198.0
2017-05-16 10:45:00,36.67,36.67,36.56,36.57,579022.0,32.7343,32.7343,32.6361,32.6451,579022.0
2017-05-16 10:50:00,36.56,36.6,36.52,36.53,260284.0,32.6361,32.6719,32.6004,32.6094,260284.0
2017-05-16 10:55:00,36.54,36.73,36.52,36.7,340128.0,32.6183,32.7879,32.6004,32.7611,340128.0
2017-05-16 11:00:00,36.7,36.9,36.69,36.85,350200.0,32.7611,32.9397,32.7522,32.895,350200.0
2017-05-16 11:05:00,36.87,36.96,36.82,36.87,278922.0,32.9129,32.9932,32.8682,32.9129,278922.0
2017-05-16 11:10:00,36.88,36.92,36.85,36.9,156488.0,32.9218,32.9575,32.895,32.9397,156488.0
2017-05-16 11:15:00,36.89,36.93,36.85,36.92,280332.0,32.9307,32.9664,32.895,32.9575,280332.0
2017-05-16 11:20:00,36.92,36.99,36.92,36.92,296600.0,32.9575,33.02,32.9575,32.9575,296600.0
2017-05-16 11:25:00,36.92,36.96,36.85,36.88,227804.0,32.9575,32.9932,32.895,32.9218,227804.0
2017-05-16 11:30:00,36.88,36.93,36.76,36.88,217688.0,32.9218,32.9664,32.8147,32.9218,217688.0
2017-05-16 11:35:00,36.87,37.01,36.77,37.0,436792.0,32.9129,33.0378,32.8236,33.0289,436792.0
2017-05-16 11:40:00,37.0,37.3,36.99,37.24,648892.0,33.0289,33.2967,33.02,33.2432,648892.0
2017-05-16 11:45:00,37.23,37.4,37.07,37.37,499198.0,33.2342,33.386,33.0914,33.3592,499198.0
2017-05-16 11:50:00,37.37,37.4,37.24,37.36,372490.0,33.3592,33.386,33.2432,33.3503,372490.0
2017-05-16 11:55:00,37.37,37.44,37.31,37.38,518996.0,33.3592,33.4217,33.3057,33.3681,518996.0
2017-05-16 12:00:00,37.38,37.43,37.29,37.34,501340.0,33.3681,33.4128,33.2878,33.3324,501340.0
2017-05-16 12:05:00,37.33,37.37,37.26,37.29,501266.0,33.3235,33.3592,33.261,33.2878,501266.0
2017-05-16 12:10:00,37.29,37.42,37.26,37.38,313032.0,33.2878,33.4038,33.261,33.3681,313032.0
2017-05-16 12:15:00,37.38,37.49,37.38,37.49,365802.0,33.3681,33.4663,33.3681,33.4663,365802.0
2017-05-16 12:20:00,37.49,37.62,37.47,37.58,251016.0,33.4663,33.5824,33.4485,33.5467,251016.0
2017-05-16 12:25:00,37.57,37.69,37.55,37.56,325182.0,33.5377,33.6449,33.5199,33.5288,325182.0
2017-05-16 12:30:00,37.55,37.55,37.42,37.51,308686.0,33.5199,33.5199,33.4038,33.4842,308686.0
2017-05-16 12:35:00,37.49,37.51,37.33,37.35,336262.0,33.4663,33.4842,33.3235,33.3414,336262.0
2017-05-16 12:40:00,37.35,37.35,37.27,37.33,241946.0,33.3414,33.3414,33.2699,33.3235,241946.0
2017-05-16 12:45:00,37.33,37.35,37.27,37.29,149386.0,33.3235,33.3414,33.2699,33.2878,149386.0
2017-05-16 12:50:00,37.29,37.3,37.09,37.11,230524.0,33.2878,33.2967,33.1093,33.1271,230524.0
2017-05-16 12:55:00,37.11,37.29,37.1,37.27,301788.0,33.1271,33.2878,33.1182,33.2699,301788.0
2017-05-16 13:00:00,37.27,37.3,37.12,37.18,232110.0,33.2699,33.2967,33.136,33.1896,232110.0
2017-05-16 13:05:00,37.18,37.25,37.12,37.13,344858.0,33.1896,33.2521,33.136,33.145,344858.0
2017-05-16 13:10:00,37.13,37.16,37.1,37.13,142292.0,33.145,33.1717,33.1182,33.145,142292.0
2017-05-16 13:15:00,37.13,37.21,37.12,37.13,151888.0,33.145,33.2164,33.136,33.145,151888.0
2017-05-16 13:20:00,37.12,37.15,37.05,37.09,135280.0,33.136,33.1628,33.0736,33.1093,135280.0
2017-05-16 13:25:00,37.1,37.17,37.07,37.15,260494.0,33.1182,33.1807,33.0914,33.1628,260494.0
2017-05-16 13:30:00,37.14,37.18,37.13,37.15,144588.0,33.1539,33.1896,33.145,33.1628,144588.0
2017-05-16 13:35:00,37.15,37.15,37.07,37.07,128304.0,33.1628,33.1628,33.0914,33.0914,128304.0
2017-05-16 13:40:00,37.08,37.09,37.05,37.08,90960.0,33.1003,33.1093,33.0736,33.1003,90960.0
2017-05-16 13:45:00,37.09,37.1,37.06,37.08,89632.0,33.1093,33.1182,33.0825,33.1003,89632.0
2017-05-16 13:50:00,37.08,37.1,37.05,37.08,100400.0,33.1003,33.1182,33.0736,33.1003,100400.0
2017-05-16 13:55:00,37.08,37.08,37.0,37.02,145500.0,33.1003,33.1003,33.0289,33.0468,145500.0
2017-05-16 14:00:00,37.02,37.08,37.02,37.06,177524.0,33.0468,33.1003,33.0468,33.0825,177524.0
2017-05-16 14:05:00,37.06,37.1,37.04,37.07,321290.0,33.0825,33.1182,33.0646,33.0914,321290.0
2017-05-16 14:10:00,37.07,37.07,37.0,37.03,136210.0,33.0914,33.0914,33.0289,33.0557,136210.0
2017-05-16 14:15:00,37.03,37.06,37.0,37.01,230374.0,33.0557,33.0825,33.0289,33.0378,230374.0
2017-05-16 14:20:00,37.01,37.02,36.93,36.95,325456.0,33.0378,33.0468,32.9664,32.9843,325456.0
2017-05-16 14:25:00,36.95,36.97,36.9,36.96,157246.0,32.9843,33.0021,32.9397,32.9932,157246.0
2017-05-16 14:30:00,36.96,36.96,36.9,36.96,142796.0,32.9932,32.9932,32.9397,32.9932,142796.0
2017-05-16 14:35:00,36.96,36.96,36.88,36.88,217584.0,32.9932,32.9932,32.9218,32.9218,217584.0
2017-05-16 14:40:00,36.88,36.9,36.83,36.83,400240.0,32.9218,32.9397,32.8772,32.8772,400240.0
2017-05-16 14:45:00,36.82,36.86,36.72,36.79,344046.0,32.8682,32.9039,32.779,32.8415,344046.0
2017-05-16 14:50:00,36.79,36.81,36.72,36.76,218860.0,32.8415,32.8593,32.779,32.8147,218860.0
2017-05-16 14:55:00,36.76,36.8,36.74,36.79,139822.0,32.8147,32.8504,32.7968,32.8415,139822.0
2017-05-16 15:00:00,36.8,36.85,36.78,36.84,154572.0,32.8504,32.895,32.8325,32.8861,154572.0
2017-05-16 15:05:00,36.84,36.87,36.74,36.76,462520.0,32.8861,32.9129,32.7968,32.8147,462520.0
2017-05-16 15:10:00,36.76,36.8,36.74,36.77,210370.0,32.8147,32.8504,32.7968,32.8236,210370.0
2017-05-16 15:15:00,36.78,36.83,36.76,36.83,203804.0,32.8325,32.8772,32.8147,32.8772,203804.0
2017-05-16 15:20:00,36.83,36.83,36.77,36.79,189810.0,32.8772,32.8772,32.8236,32.8415,189810.0
2017-05-16 15:25:00,36.79,36.82,36.79,36.8,183042.0,32.8415,32.8682,32.8415,32.8504,183042.0
2017-05-16 15:30:00,36.81,36.86,36.8,36.84,205184.0,32.8593,32.9039,32.8504,32.8861,205184.0
2017-05-16 15:35:00,36.83,36.87,36.82,36.87,235106.0,32.8772,32.9129,32.8682,32.9129,235106.0
2017-05-16 15:40:00,36.86,36.86,36.74,36.8,321770.0,32.9039,32.9039,32.7968,32.8504,321770.0
2017-05-16 15:45:00,36.8,36.83,36.74,36.76,763266.0,32.8504,32.8772,32.7968,32.8147,763266.0
2017-05-16 15:50:00,36.76,36.79,36.76,36.79,579816.0,32.8147,32.8415,32.8147,32.8415,579816.0
2017-05-16 15:55:00,36.79,36.92,36.79,36.87,1103704.0,32.8415,32.9575,32.8415,32.9129,1103704.0
2017-05-17 09:30:00,36.88,37.22,36.88,37.21,530810.0,32.9218,33.2253,32.9218,33.2164,530810.0
2017-05-17 09:35:00,37.22,37.31,37.18,37.2,279834.0,33.2253,33.3057,33.1896,33.2075,279834.0
2017-05-17 09:40:00,37.2,37.2,37.13,37.16,296344.0,33.2075,33.2075,33.145,33.1717,296344.0
2017-05-17 09:45:00,37.16,37.26,37.13,37.22,329218.0,33.1717,33.261,33.145,33.2253,329218.0
2017-05-17 09:50:00,37.23,37.27,37.18,37.18,257508.0,33.2342,33.2699,33.1896,33.1896,257508.0
2017-05-17 09:55:00,37.18,37.19,37.07,37.13,430600.0,33.1896,33.1985,33.0914,33.145,430600.0
2017-05-17 10:00:00,37.13,37.34,37.11,37.33,178710.0,33.145,33.3324,33.1271,33.3235,178710.0
2017-05-17 10:05:00,37.33,37.35,37.24,37.35,158744.0,33.3235,33.3414,33.2432,33.3414,158744.0
2017-05-17 10:10:00,37.35,37.38,37.28,37.33,214128.0,33.3414,33.3681,33.2789,33.3235,214128.0
2017-05-17 10:15:00,37.32,37.43,37.32,37.36,204984.0,33.3146,33.4128,33.3146,33.3503,204984.0
2017-05-17 10:20:00,37.36,37.41,37.33,37.34,189508.0,33.3503,33.3949,33.3235,33.3324,189508.0
2017-05-17 10:25:00,37.34,37.5,37.32,37.49,291278.0,33.3324,33.4753,33.3146,33.4663,291278.0
2017-05-17 10:30:00,37.5,37.55,37.4,37.41,461838.0,33.4753,33.5199,33.386,33.3949,461838.0
2017-05-17 10:35:00,37.41,37.53,37.38,37.52,260776.0,33.3949,33.502,33.3681,33.4931,260776.0
2017-05-17 10:40:00,37.52,37.64,37.49,37.63,210020.0,33.4931,33.6002,33.4663,33.5913,210020.0
2017-05-17 10:45:00,37.63,37.72,37.45,37.48,417226.0,33.5913,33.6716,33.4306,33.4574,417226.0
2017-05-17 10:50:00,37.47,37.5,37.41,37.42,224980.0,33.4485,33.4753,33.3949,33.4038,224980.0
2017-05-17 10:55:00,37.42,37.42,37.25,37.31,245570.0,33.4038,33.4038,33.2521,33.3057,245570.0
2017-05-17 11:00:00,37.32,37.38,37.31,37.31,130386.0,33.3146,33.3681,33.3057,33.3057,130386.0
2017-05-17 11:05:00,37.32,37.37,37.17,37.17,279718.0,33.3146,33.3592,33.1807,33.1807,279718.0
2017-05-17 11:10:00,37.18,37.24,37.15,37.21,155364.0,33.1896,33.2432,33.1628,33.2164,155364.0
2017-05-17 11:15:00,37.21,37.33,37.21,37.31,222466.0,33.2164,33.3235,33.2164,33.3057,222466.0
2017-05-17 11:20:00,37.31,37.31,37.19,37.19,124296.0,33.3057,33.3057,33.1985,33.1985,124296.0
2017-05-17 11:25:00,37.2,37.25,37.17,37.17,151782.0,33.2075,33.2521,33.1807,33.1807,151782.0
2017-05-17 11:30:00,37.17,37.19,37.09,37.15,210766.0,33.1807,33.1985,33.1093,33.1628,210766.0
2017-05-17 11:35:00,37.15,37.2,37.1,37.14,221506.0,33.1628,33.2075,33.1182,33.1539,221506.0
2017-05-17 11:40:00,37.14,37.18,37.12,37.15,142858.0,33.1539,33.1896,33.136,33.1628,142858.0
2017-05-17 11:45:00,37.15,37.34,37.14,37.29,134444.0,33.1628,33.3324,33.1539,33.2878,134444.0
2017-05-17 11:50:00,37.29,37.31,37.19,37.23,107704.0,33.2878,33.3057,33.1985,33.2342,107704.0
2017-05-17 11:55:00,37.23,37.46,37.22,37.42,202664.0,33.2342,33.4396,33.2253,33.4038,202664.0
2017-05-17 12:00:00,37.43,37.49,37.42,37.48,165540.0,33.4128,33.4663,33.4038,33.4574,165540.0
2017-05-17 12:05:00,37.48,37.49,37.45,37.48,152246.0,33.4574,33.4663,33.4306,33.4574,152246.0
2017-05-17 12:10:00,37.48,37.57,37.46,37.54,174154.0,33.4574,33.5377,33.4396,33.511,174154.0
2017-05-17 12:15:00,37.55,37.6,37.49,37.59,167748.0,33.5199,33.5645,33.4663,33.5556,167748.0
2017-05-17 12:20:00,37.59,37.62,37.54,37.62,201856.0,33.5556,33.5824,33.511,33.5824,201856.0
2017-05-17 12:25:00,37.62,37.67,37.58,37.59,250968.0,33.5824,33.627,33.5467,33.5556,250968.0
2017-05-17 12:30:00,37.59,37.62,37.55,37.59,168936.0,33.5556,33.5824,33.5199,33.5556,168936.0
2017-05-17 12:35:00,37.59,37.62,37.55,37.61,156790.0,33.5556,33.5824,33.5199,33.5735,156790.0
2017-05-17 12:40:00,37.61,37.62,37.48,37.51,210710.0,33.5735,33.5824,33.4574,33.4842,210710.0
2017-05-17 12:45:00,37.52,37.61,37.49,37.61,168302.0,33.4931,33.5735,33.4663,33.5735,168302.0
2017-05-17 12:50:00,37.61,37.62,37.59,37.6,102438.0,33.5735,33.5824,33.5556,33.5645,102438.0
2017-05-17 12:55:00,37.61,37.61,37.55,37.58,103876.0,33.5735,33.5735,33.5199,33.5467,103876.0
2017-05-17 13:00:00,37.58,37.65,37.55,37.63,179980.0,33.5467,33.6092,33.5199,33.5913,179980.0
2017-05-17 13:05:00,37.62,37.67,37.61,37.63,123920.0,33.5824,33.627,33.5735,33.5913,123920.0
2017-05-17 13:10:00,37.63,37.73,37.63,37.68,126944.0,33.5913,33.6806,33.5913,33.6359,126944.0
2017-05-17 13:15:00,37.67,37.67,37.63,37.63,103850.0,33.627,33.627,33.5913,33.5913,103850.0
2017-05-17 13:20:00,37.63,37.7,37.6,37.65,129778.0,33.5913,33.6538,33.5645,33.6092,129778.0
2017-05-17 13:25:00,37.65,37.73,37.61,37.73,168528.0,33.6092,33.6806,33.5735,33.6806,168528.0
2017-05-17 13:30:00,37.73,37.84,37.71,37.84,207160.0,33.6806,33.7788,33.6627,33.7788,207160.0
2017-05-17 13:35:00,37.84,37.88,37.81,37.86,335178.0,33.7788,33.8145,33.752,33.7966,335178.0
2017-05-17 13:40:00,37.86,37.95,37.83,37.95,176062.0,33.7966,33.877,33.7698,33.877,176062.0
2017-05-17 13:45:00,37.95,37.96,37.85,37.9,200704.0,33.877,33.8859,33.7877,33.8323,200704.0
2017-05-17 13:50:00,37.9,37.92,37.82,37.87,247372.0,33.8323,33.8502,33.7609,33.8055,247372.0
2017-05-17 13:55:00,37.87,37.88,37.78,37.81,163846.0,33.8055,33.8145,33.7252,33.752,163846.0
2017-05-17 14:00:00,37.81,37.9,37.81,37.88,197222.0,33.752,33.8323,33.752,33.8145,197222.0
2017-05-17 14:05:00,37.88,37.9,37.75,37.76,144176.0,33.8145,33.8323,33.6984,33.7074,144176.0
2017-05-17 14:10:00,37.76,37.76,37.62,37.63,161762.0,33.7074,33.7074,33.5824,33.5913,161762.0
2017-05-17 14:15:00,37.63,37.69,37.63,37.68,172618.0,33.5913,33.6449,33.5913,33.6359,172618.0
2017-05-17 14:20:00,37.68,37.72,37.59,37.63,157700.0,33.6359,33.6716,33.5556,33.5913,157700.0
2017-05-17 14:25:00,37.63,37.7,37.62,37.68,162908.0,33.5913,33.6538,33.5824,33.6359,162908.0
2017-05-17 14:30:00,37.69,37.82,37.68,37.81,172334.0,33.6449,33.7609,33.6359,33.752,172334.0
2017-05-17 14:35:00,37.8,37.81,37.7,37.7,219710.0,33.7431,33.752,33.6538,33.6538,219710.0
2017-05-17 14:40:00,37.7,37.76,37.7,37.76,136666.0,33.6538,33.7074,33.6538,33.7074,136666.0
2017-05-17 14:45:00,37.76,37.8,37.68,37.7,283226.0,33.7074,33.7431,33.6359,33.6538,283226.0
2017-05-17 14:50:00,37.69,37.82,37.69,37.82,111204.0,33.6449,33.7609,33.6449,33.7609,111204.0
2017-05-17 14:55:00,37.82,37.82,37.76,37.82,151402.0,33.7609,33.7609,33.7074,33.7609,151402.0
2017-05-17 15:00:00,37.82,37.84,37.77,37.77,171310.0,33.7609,33.7788,33.7163,33.7163,171310.0
2017-05-17 15:05:00,37.77,37.78,37.6,37.61,185784.0,33.7163,33.7252,33.5645,33.5735,185784.0
2017-05-17 15:10:00,37.61,37.65,37.58,37.63,204240.0,33.5735,33.6092,33.5467,33.5913,204240.0
2017-05-17 15:15:00,37.64,37.65,37.59,37.62,155620.0,33.6002,33.6092,33.5556,33.5824,155620.0
2017-05-17 15:20:00,37.63,37.67,37.62,37.62,167192.0,33.5913,33.627,33.5824,33.5824,167192.0
2017-05-17 15:25:00,37.62,37.65,37.6,37.63,151118.0,33.5824,33.6092,33.5645,33.5913,151118.0
2017-05-17 15:30:00,37.63,37.66,37.62,37.65,232816.0,33.5913,33.6181,33.5824,33.6092,232816.0
2017-05-17 15:35:00,37.66,37.67,37.55,37.56,330438.0,33.6181,33.627,33.5199,33.5288,330438.0
2017-05-17 15:40:00,37.57,37.65,37.51,37.54,375750.0,33.5377,33.6092,33.4842,33.511,375750.0
2017-05-17 15:45:00,37.54,37.58,37.49,37.5,381684.0,33.511,33.5467,33.4663,33.4753,381684.0
2017-05-17 15:50:00,37.51,37.54,37.48,37.49,567666.0,33.4842,33.511,33.4574,33.4663,567666.0
2017-05-17 15:55:00,37.49,37.5,37.36,37.38,968450.0,33.4663,33.4753,33.3503,33.3681,968450.0
2017-05-18 09:30:00,37.48,37.69,37.35,37.48,252834.0,33.4574,33.6449,33.3414,33.4574,252834.0
2017-05-18 09:35:00,37.47,37.49,37.32,37.32,171610.0,33.4485,33.4663,33.3146,33.3146,171610.0
2017-05-18 09:40:00,37.31,37.48,37.23,37.42,256842.0,33.3057,33.4574,33.2342,33.4038,256842.0
2017-05-18 09:45:00,37.41,37.43,37.2,37.22,174490.0,33.3949,33.4128,33.2075,33.2253,174490.0
2017-05-18 09:50:00,37.22,37.29,37.18,37.29,148792.0,33.2253,33.2878,33.1896,33.2878,148792.0
2017-05-18 09:55:00,37.3,37.41,37.22,37.22,217522.0,33.2967,33.3949,33.2253,33.2253,217522.0
2017-05-18 10:00:00,37.22,37.44,37.22,37.42,347098.0,33.2253,33.4217,33.2253,33.4038,347098.0
2017-05-18 10:05:00,37.42,37.62,37.41,37.6,242946.0,33.4038,33.5824,33.3949,33.5645,242946.0
2017-05-18 10:10:00,37.6,37.6,37.5,37.52,131200.0,33.5645,33.5645,33.4753,33.4931,131200.0
2017-05-18 10:15:00,37.52,37.53,37.42,37.43,144516.0,33.4931,33.502,33.4038,33.4128,144516.0
2017-05-18 10:20:00,37.44,37.48,37.36,37.36,131644.0,33.4217,33.4574,33.3503,33.3503,131644.0
2017-05-18 10:25:00,37.36,37.45,37.35,37.42,81952.0,33.3503,33.4306,33.3414,33.4038,81952.0
2017-05-18 10:30:00,37.41,37.45,37.4,37.4,98188.0,33.3949,33.4306,33.386,33.386,98188.0
2017-05-18 10:35:00,37.41,37.47,37.4,37.46,122428.0,33.3949,33.4485,33.386,33.4396,122428.0
2017-05-18 10:40:00,37.46,37.5,37.45,37.46,86802.0,33.4396,33.4753,33.4306,33.4396,86802.0
2017-05-18 10:45:00,37.46,37.51,37.45,37.46,168802.0,33.4396,33.4842,33.4306,33.4396,168802.0
2017-05-18 10:50:00,37.46,37.47,37.32,37.34,171566.0,33.4396,33.4485,33.3146,33.3324,171566.0
2017-05-18 10:55:00,37.34,37.35,37.33,37.34,99072.0,33.3324,33.3414,33.3235,33.3324,99072.0
2017-05-18 11:00:00,37.34,37.38,37.33,37.36,135926.0,33.3324,33.3681,33.3235,33.3503,135926.0
2017-05-18 11:05:00,37.35,37.36,37.29,37.3,135376.0,33.3414,33.3503,33.2878,33.2967,135376.0
2017-05-18 11:10:00,37.3,37.31,37.29,37.3,86632.0,33.2967,33.3057,33.2878,33.2967,86632.0
2017-05-18 11:15:00,37.31,37.35,37.3,37.34,239034.0,33.3057,33.3414,33.2967,33.3324,239034.0
2017-05-18 11:20:00,37.34,37.41,37.33,37.38,68490.0,33.3324,33.3949,33.3235,33.3681,68490.0
2017-05-18 11:25:00,37.38,37.4,37.36,37.37,67970.0,33.3681,33.386,33.3503,33.3592,67970.0
2017-05-18 11:30:00,37.37,37.45,37.34,37.43,80772.0,33.3592,33.4306,33.3324,33.4128,80772.0
2017-05-18 11:35:00,37.43,37.45,37.38,37.41,83868.0,33.4128,33.4306,33.3681,33.3949,83868.0
2017-05-18 11:40:00,37.41,37.41,37.35,37.35,59432.0,33.3949,33.3949,33.3414,33.3414,59432.0
2017-05-18 11:45:00,37.35,37.38,37.32,37.36,65276.0,33.3414,33.3681,33.3146,33.3503,65276.0
2017-05-18 11:50:00,37.36,37.38,37.32,37.34,64588.0,33.3503,33.3681,33.3146,33.3324,64588.0
2017-05-18 11:55:00,37.34,37.34,37.3,37.32,61166.0,33.3324,33.3324,33.2967,33.3146,61166.0
2017-05-18 12:00:00,37.32,37.32,37.27,37.29,79814.0,33.3146,33.3146,33.2699,33.2878,79814.0
2017-05-18 12:05:00,37.28,37.33,37.27,37.31,65426.0,33.2789,33.3235,33.2699,33.3057,65426.0
2017-05-18 12:10:00,37.31,37.34,37.31,37.31,88930.0,33.3057,33.3324,33.3057,33.3057,88930.0
2017-05-18 12:15:00,37.31,37.33,37.3,37.31,76572.0,33.3057,33.3235,33.2967,33.3057,76572.0
2017-05-18 12:20:00,37.31,37.34,37.3,37.34,46488.0,33.3057,33.3324,33.2967,33.3324,46488.0
2017-05-18 12:25:00,37.34,37.38,37.34,37.35,60234.0,33.3324,33.3681,33.3324,33.3414,60234.0
2017-05-18 12:30:00,37.35,37.4,37.35,37.37,53264.0,33.3414,33.386,33.3414,33.3592,53264.0
2017-05-18 12:35:00,37.37,37.38,37.35,37.35,54666.0,33.3592,33.3681,33.3414,33.3414,54666.0
2017-05-18 12:40:00,37.35,37.35,37.29,37.3,47304.0,33.3414,33.3414,33.2878,33.2967,47304.0
2017-05-18 12:45:00,37.3,37.3,37.25,37.26,53588.0,33.2967,33.2967,33.2521,33.261,53588.0
2017-05-18 12:50:00,37.26,37.26,37.24,37.24,50654.0,33.261,33.261,33.2432,33.2432,50654.0
2017-05-18 12:55:00,37.25,37.27,37.21,37.27,65364.0,33.2521,33.2699,33.2164,33.2699,65364.0
2017-05-18 13:00:00,37.26,37.27,37.24,37.26,52020.0,33.261,33.2699,33.2432,33.261,52020.0
2017-05-18 13:05:00,37.26,37.27,37.23,37.24,184656.0,33.261,33.2699,33.2342,33.2432,184656.0
2017-05-18 13:10:00,37.24,37.25,37.23,37.24,102914.0,33.2432,33.2521,33.2342,33.2432,102914.0
2017-05-18 13:15:00,37.24,37.31,37.24,37.29,88072.0,33.2432,33.3057,33.2432,33.2878,88072.0
2017-05-18 13:20:00,37.29,37.29,37.26,37.27,40502.0,33.2878,33.2878,33.261,33.2699,40502.0
2017-05-18 13:25:00,37.27,37.27,37.22,37.27,115898.0,33.2699,33.2699,33.2253,33.2699,115898.0
2017-05-18 13:30:00,37.27,37.27,37.22,37.23,79706.0,33.2699,33.2699,33.2253,33.2342,79706.0
2017-05-18 13:35:00,37.24,37.26,37.24,37.24,35952.0,33.2432,33.261,33.2432,33.2432,35952.0
2017-05-18 13:40:00,37.24,37.26,37.21,37.23,56506.0,33.2432,33.261,33.2164,33.2342,56506.0
2017-05-18 13:45:00,37.23,37.31,37.23,37.27,112662.0,33.2342,33.3057,33.2342,33.2699,112662.0
2017-05-18 13:50:00,37.27,37.35,37.27,37.35,97310.0,33.2699,33.3414,33.2699,33.3414,97310.0
2017-05-18 13:55:00,37.35,37.37,37.33,37.34,86662.0,33.3414,33.3592,33.3235,33.3324,86662.0
2017-05-18 14:00:00,37.34,37.41,37.31,37.38,130268.0,33.3324,33.3949,33.3057,33.3681,130268.0
2017-05-18 14:05:00,37.38,37.41,37.37,37.38,104998.0,33.3681,33.3949,33.3592,33.3681,104998.0
2017-05-18 14:10:00,37.38,37.44,37.37,37.37,348578.0,33.3681,33.4217,33.3592,33.3592,348578.0
2017-05-18 14:15:00,37.37,37.38,37.35,37.38,199416.0,33.3592,33.3681,33.3414,33.3681,199416.0
2017-05-18 14:20:00,37.38,37.43,37.37,37.41,85370.0,33.3681,33.4128,33.3592,33.3949,85370.0
2017-05-18 14:25:00,37.41,37.43,37.39,37.41,117014.0,33.3949,33.4128,33.3771,33.3949,117014.0
2017-05-18 14:30:00,37.42,37.5,37.42,37.49,111434.0,33.4038,33.4753,33.4038,33.4663,111434.0
2017-05-18 14:35:00,37.49,37.49,37.41,37.41,110938.0,33.4663,33.4663,33.3949,33.3949,110938.0
2017-05-18 14:40:00,37.41,37.42,37.35,37.36,89960.0,33.3949,33.4038,33.3414,33.3503,89960.0
2017-05-18 14:45:00,37.36,37.37,37.32,37.35,96136.0,33.3503,33.3592,33.3146,33.3414,96136.0
2017-05-18 14:50:00,37.35,37.38,37.34,37.38,117144.0,33.3414,33.3681,33.3324,33.3681,117144.0
2017-05-18 14:55:00,37.38,37.42,37.35,37.39,256136.0,33.3681,33.4038,33.3414,33.3771,256136.0
2017-05-18 15:00:00,37.4,37.4,37.36,37.37,111316.0,33.386,33.386,33.3503,33.3592,111316.0
2017-05-18 15:05:00,37.37,37.37,37.3,37.33,106480.0,33.3592,33.3592,33.2967,33.3235,106480.0
2017-05-18 15:10:00,37.33,37.34,37.3,37.31,102682.0,33.3235,33.3324,33.2967,33.3057,102682.0
2017-05-18 15:15:00,37.31,37.33,37.27,37.29,111360.0,33.3057,33.3235,33.2699,33.2878,111360.0
2017-05-18 15:20:00,37.29,37.31,37.27,37.3,99370.0,33.2878,33.3057,33.2699,33.2967,99370.0
2017-05-18 15:25:00,37.3,37.33,37.3,37.33,155254.0,33.2967,33.3235,33.2967,33.3235,155254.0
2017-05-18 15:30:00,37.32,37.35,37.3,37.31,143678.0,33.3146,33.3414,33.2967,33.3057,143678.0
2017-05-18 15:35:00,37.31,37.35,37.3,37.32,168980.0,33.3057,33.3414,33.2967,33.3146,168980.0
2017-05-18 15:40:00,37.32,37.35,37.3,37.31,192876.0,33.3146,33.3414,33.2967,33.3057,192876.0
2017-05-18 15:45:00,37.31,37.33,37.26,37.29,192230.0,33.3057,33.3235,33.261,33.2878,192230.0
2017-05-18 15:50:00,37.29,37.33,37.27,37.27,283472.0,33.2878,33.3235,33.2699,33.2699,283472.0
2017-05-18 15:55:00,37.27,37.28,37.22,37.23,493988.0,33.2699,33.2789,33.2253,33.2342,493988.0
2017-05-19 09:30:00,37.39,37.4,37.08,37.1,855606.0,33.3771,33.386,33.1003,33.1182,855606.0
2017-05-19 09:35:00,37.1,37.12,36.86,36.88,271876.0,33.1182,33.136,32.9039,32.9218,271876.0
2017-05-19 09:40:00,36.9,36.91,36.79,36.83,297364.0,32.9397,32.9486,32.8415,32.8772,297364.0
2017-05-19 09:45:00,36.83,36.92,36.81,36.84,305060.0,32.8772,32.9575,32.8593,32.8861,305060.0
2017-05-19 09:50:00,36.84,36.89,36.73,36.74,545458.0,32.8861,32.9307,32.7879,32.7968,545458.0
2017-05-19 09:55:00,36.74,36.75,36.66,36.71,309938.0,32.7968,32.8058,32.7254,32.77,309938.0
2017-05-19 10:00:00,36.71,36.74,36.63,36.66,307562.0,32.77,32.7968,32.6986,32.7254,307562.0
2017-05-19 10:05:00,36.66,36.7,36.6,36.62,314728.0,32.7254,32.7611,32.6719,32.6897,314728.0
2017-05-19 10:10:00,36.63,36.68,36.59,36.62,273088.0,32.6986,32.7433,32.6629,32.6897,273088.0
2017-05-19 10:15:00,36.62,36.69,36.59,36.59,298156.0,32.6897,32.7522,32.6629,32.6629,298156.0
2017-05-19 10:20:00,36.59,36.66,36.57,36.65,367182.0,32.6629,32.7254,32.6451,32.7165,367182.0
2017-05-19 10:25:00,36.65,36.78,36.63,36.76,249426.0,32.7165,32.8325,32.6986,32.8147,249426.0
2017-05-19 10:30:00,36.76,36.77,36.66,36.68,128928.0,32.8147,32.8236,32.7254,32.7433,128928.0
2017-05-19 10:35:00,36.68,36.81,36.68,36.77,164494.0,32.7433,32.8593,32.7433,32.8236,164494.0
2017-05-19 10:40:00,36.77,36.85,36.76,36.84,165348.0,32.8236,32.895,32.8147,32.8861,165348.0
2017-05-19 10:45:00,36.83,36.93,36.8,36.9,456694.0,32.8772,32.9664,32.8504,32.9397,456694.0
2017-05-19 10:50:00,36.91,36.94,36.88,36.91,212416.0,32.9486,32.9754,32.9218,32.9486,212416.0
2017-05-19 10:55:00,36.91,36.91,36.79,36.84,349042.0,32.9486,32.9486,32.8415,32.8861,349042.0
2017-05-19 11:00:00,36.84,36.85,36.8,36.83,91000.0,32.8861,32.895,32.8504,32.8772,91000.0
2017-05-19 11:05:00,36.83,36.87,36.77,36.86,146906.0,32.8772,32.9129,32.8236,32.9039,146906.0
2017-05-19 11:10:00,36.87,36.87,36.8,36.81,143578.0,32.9129,32.9129,32.8504,32.8593,143578.0
2017-05-19 11:15:00,36.81,36.82,36.76,36.77,116320.0,32.8593,32.8682,32.8147,32.8236,116320.0
2017-05-19 11:20:00,36.76,36.81,36.75,36.81,153184.0,32.8147,32.8593,32.8058,32.8593,153184.0
2017-05-19 11:25:00,36.8,36.82,36.76,36.82,98660.0,32.8504,32.8682,32.8147,32.8682,98660.0
2017-05-19 11:30:00,36.81,36.85,36.81,36.84,90538.0,32.8593,32.895,32.8593,32.8861,90538.0
2017-05-19 11:35:00,36.85,36.87,36.81,36.84,131474.0,32.895,32.9129,32.8593,32.8861,131474.0
2017-05-19 11:40:00,36.84,36.89,36.83,36.89,73742.0,32.8861,32.9307,32.8772,32.9307,73742.0
2017-05-19 11:45:00,36.89,36.91,36.87,36.88,142180.0,32.9307,32.9486,32.9129,32.9218,142180.0
2017-05-19 11:50:00,36.89,36.92,36.88,36.9,75846.0,32.9307,32.9575,32.9218,32.9397,75846.0
2017-05-19 11:55:00,36.9,36.9,36.85,36.88,80356.0,32.9397,32.9397,32.895,32.9218,80356.0
2017-05-19 12:00:00,36.88,36.88,36.84,36.85,95442.0,32.9218,32.9218,32.8861,32.895,95442.0
2017-05-19 12:05:00,36.85,36.88,36.83,36.87,118772.0,32.895,32.9218,32.8772,32.9129,118772.0
2017-05-19 12:10:00,36.87,36.88,36.85,36.87,88664.0,32.9129,32.9218,32.895,32.9129,88664.0
2017-05-19 12:15:00,36.87,36.87,36.85,36.87,127150.0,32.9129,32.9129,32.895,32.9129,127150.0
2017-05-19 12:20:00,36.87,36.9,36.84,36.88,120258.0,32.9129,32.9397,32.8861,32.9218,120258.0
2017-05-19 12:25:00,36.88,36.88,36.85,36.88,118778.0,32.9218,32.9218,32.895,32.9218,118778.0
2017-05-19 12:30:00,36.88,36.94,36.87,36.93,82436.0,32.9218,32.9754,32.9129,32.9664,82436.0
2017-05-19 12:35:00,36.93,36.95,36.91,36.93,70456.0,32.9664,32.9843,32.9486,32.9664,70456.0
2017-05-19 12:40:00,36.92,36.93,36.88,36.89,188322.0,32.9575,32.9664,32.9218,32.9307,188322.0
2017-05-19 12:45:00,36.89,36.92,36.89,36.9,107922.0,32.9307,32.9575,32.9307,32.9397,107922.0
2017-05-19 12:50:00,36.91,36.95,36.88,36.94,91780.0,32.9486,32.9843,32.9218,32.9754,91780.0
2017-05-19 12:55:00,36.94,37.01,36.94,36.99,85456.0,32.9754,33.0378,32.9754,33.02,85456.0
2017-05-19 13:00:00,36.99,37.02,36.97,36.98,164122.0,33.02,33.0468,33.0021,33.0111,164122.0
2017-05-19 13:05:00,36.97,36.99,36.95,36.96,185352.0,33.0021,33.02,32.9843,32.9932,185352.0
2017-05-19 13:10:00,36.96,36.99,36.94,36.97,216256.0,32.9932,33.02,32.9754,33.0021,216256.0
2017-05-19 13:15:00,36.98,36.98,36.94,36.98,83512.0,33.0111,33.0111,32.9754,33.0111,83512.0
2017-05-19 13:20:00,36.98,37.0,36.97,36.99,138214.0,33.0111,33.0289,33.0021,33.02,138214.0
2017-05-19 13:25:00,36.99,37.0,36.97,36.98,99080.0,33.02,33.0289,33.0021,33.0111,99080.0
2017-05-19 13:30:00,36.98,36.98,36.95,36.96,63162.0,33.0111,33.0111,32.9843,32.9932,63162.0
2017-05-19 13:35:00,36.96,37.02,36.96,37.02,118464.0,32.9932,33.0468,32.9932,33.0468,118464.0
2017-05-19 13:40:00,37.02,37.02,36.99,37.0,212202.0,33.0468,33.0468,33.02,33.0289,212202.0
2017-05-19 13:45:00,37.0,37.02,36.95,36.98,214880.0,33.0289,33.0468,32.9843,33.0111,214880.0
2017-05-19 13:50:00,36.99,37.02,36.98,37.01,139668.0,33.02,33.0468,33.0111,33.0378,139668.0
2017-05-19 13:55:00,37.01,37.02,36.98,36.99,83402.0,33.0378,33.0468,33.0111,33.02,83402.0
2017-05-19 14:00:00,37.0,37.08,37.0,37.06,131400.0,33.0289,33.1003,33.0289,33.0825,131400.0
2017-05-19 14:05:00,37.06,37.06,36.98,36.99,123530.0,33.0825,33.0825,33.0111,33.02,123530.0
2017-05-19 14:10:00,36.98,37.02,36.98,37.02,97790.0,33.0111,33.0468,33.0111,33.0468,97790.0
2017-05-19 14:15:00,37.02,37.03,36.98,36.98,80514.0,33.0468,33.0557,33.0111,33.0111,80514.0
2017-05-19 14:20:00,36.98,37.03,36.98,37.01,80614.0,33.0111,33.0557,33.0111,33.0378,80614.0
2017-05-19 14:25:00,37.01,37.02,36.99,37.02,93046.0,33.0378,33.0468,33.02,33.0468,93046.0
2017-05-19 14:30:00,37.02,37.1,37.01,37.07,96242.0,33.0468,33.1182,33.0378,33.0914,96242.0
2017-05-19 14:35:00,37.07,37.09,37.06,37.08,80546.0,33.0914,33.1093,33.0825,33.1003,80546.0
2017-05-19 14:40:00,37.08,37.11,37.07,37.11,86622.0,33.1003,33.1271,33.0914,33.1271,86622.0
2017-05-19 14:45:00,37.11,37.13,37.1,37.13,90718.0,33.1271,33.145,33.1182,33.145,90718.0
2017-05-19 14:50:00,37.13,37.18,37.12,37.17,125618.0,33.145,33.1896,33.136,33.1807,125618.0
2017-05-19 14:55:00,37.17,37.21,37.16,37.17,174648.0,33.1807,33.2164,33.1717,33.1807,174648.0
2017-05-19 15:00:00,37.17,37.19,37.15,37.19,189094.0,33.1807,33.1985,33.1628,33.1985,189094.0
2017-05-19 15:05:00,37.18,37.21,37.16,37.18,291570.0,33.1896,33.2164,33.1717,33.1896,291570.0
2017-05-19 15:10:00,37.18,37.18,37.11,37.17,95220.0,33.1896,33.1896,33.1271,33.1807,95220.0
2017-05-19 15:15:00,37.17,37.19,37.15,37.15,102396.0,33.1807,33.1985,33.1628,33.1628,102396.0
2017-05-19 15:20:00,37.15,37.17,37.14,37.17,113054.0,33.1628,33.1807,33.1539,33.1807,113054.0
2017-05-19 15:25:00,37.16,37.21,37.16,37.2,179098.0,33.1717,33.2164,33.1717,33.2075,179098.0
2017-05-19 15:30:00,37.2,37.23,37.18,37.22,271318.0,33.2075,33.2342,33.1896,33.2253,271318.0
2017-05-19 15:35:00,37.22,37.24,37.21,37.24,222896.0,33.2253,33.2432,33.2164,33.2432,222896.0
2017-05-19 15:40:00,37.24,37.24,37.18,37.18,272438.0,33.2432,33.2432,33.1896,33.1896,272438.0
2017-05-19 15:45:00,37.18,37.18,37.09,37.1,218844.0,33.1896,33.1896,33.1093,33.1182,218844.0
2017-05-19 15:50:00,37.1,37.15,37.09,37.13,253908.0,33.1182,33.1628,33.1093,33.145,253908.0
2017-05-19 15:55:00,37.13,37.15,37.07,37.13,725396.0,33.145,33.1628,33.0914,33.145,725396.0
2017-05-22 09:30:00,37.28,37.29,37.16,37.25,126792.0,33.2789,33.2878,33.1717,33.2521,126792.0
2017-05-22 09:35:00,37.26,37.41,37.25,37.37,104024.0,33.261,33.3949,33.2521,33.3592,104024.0
2017-05-22 09:40:00,37.38,37.44,37.35,37.4,130578.0,33.3681,33.4217,33.3414,33.386,130578.0
2017-05-22 09:45:00,37.41,37.48,37.35,37.47,194200.0,33.3949,33.4574,33.3414,33.4485,194200.0
2017-05-22 09:50:00,37.47,37.52,37.43,37.49,246068.0,33.4485,33.4931,33.4128,33.4663,246068.0
2017-05-22 09:55:00,37.49,37.51,37.45,37.51,236042.0,33.4663,33.4842,33.4306,33.4842,236042.0
2017-05-22 10:00:00,37.51,37.54,37.47,37.52,143912.0,33.4842,33.511,33.4485,33.4931,143912.0
2017-05-22 10:05:00,37.52,37.54,37.44,37.47,146830.0,33.4931,33.511,33.4217,33.4485,146830.0
2017-05-22 10:10:00,37.47,37.48,37.38,37.44,122712.0,33.4485,33.4574,33.3681,33.4217,122712.0
2017-05-22 10:15:00,37.44,37.47,37.4,37.43,120320.0,33.4217,33.4485,33.386,33.4128,120320.0
2017-05-22 10:20:00,37.44,37.5,37.43,37.48,181430.0,33.4217,33.4753,33.4128,33.4574,181430.0
2017-05-22 10:25:00,37.49,37.55,37.48,37.54,88060.0,33.4663,33.5199,33.4574,33.511,88060.0
2017-05-22 10:30:00,37.55,37.55,37.46,37.49,125976.0,33.5199,33.5199,33.4396,33.4663,125976.0
2017-05-22 10:35:00,37.48,37.5,37.42,37.44,83606.0,33.4574,33.4753,33.4038,33.4217,83606.0
2017-05-22 10:40:00,37.44,37.48,37.43,37.48,89040.0,33.4217,33.4574,33.4128,33.4574,89040.0
2017-05-22 10:45:00,37.47,37.51,37.46,37.49,87232.0,33.4485,33.4842,33.4396,33.4663,87232.0
2017-05-22 10:50:00,37.5,37.55,37.49,37.51,137060.0,33.4753,33.5199,33.4663,33.4842,137060.0
2017-05-22 10:55:00,37.5,37.56,37.49,37.56,92204.0,33.4753,33.5288,33.4663,33.5288,92204.0
2017-05-22 11:00:00,37.55,37.57,37.49,37.57,82198.0,33.5199,33.5377,33.4663,33.5377,82198.0
2017-05-22 11:05:00,37.56,37.6,37.55,37.58,73472.0,33.5288,33.5645,33.5199,33.5467,73472.0
2017-05-22 11:10:00,37.58,37.63,37.57,37.63,77264.0,33.5467,33.5913,33.5377,33.5913,77264.0
2017-05-22 11:15:00,37.62,37.64,37.58,37.62,85016.0,33.5824,33.6002,33.5467,33.5824,85016.0
2017-05-22 11:20:00,37.62,37.65,37.61,37.63,86180.0,33.5824,33.6092,33.5735,33.5913,86180.0
2017-05-22 11:25:00,37.63,37.65,37.59,37.61,66596.0,33.5913,33.6092,33.5556,33.5735,66596.0
2017-05-22 11:30:00,37.61,37.65,37.59,37.61,50280.0,33.5735,33.6092,33.5556,33.5735,50280.0
2017-05-22 11:35:00,37.61,37.62,37.56,37.6,46306.0,33.5735,33.5824,33.5288,33.5645,46306.0
2017-05-22 11:40:00,37.6,37.65,37.58,37.59,146140.0,33.5645,33.6092,33.5467,33.5556,146140.0
2017-05-22 11:45:00,37.59,37.62,37.57,37.58,59256.0,33.5556,33.5824,33.5377,33.5467,59256.0
2017-05-22 11:50:00,37.58,37.62,37.57,37.62,53548.0,33.5467,33.5824,33.5377,33.5824,53548.0
2017-05-22 11:55:00,37.62,37.63,37.6,37.61,55224.0,33.5824,33.5913,33.5645,33.5735,55224.0
2017-05-22 12:00:00,37.61,37.65,37.6,37.62,56150.0,33.5735,33.6092,33.5645,33.5824,56150.0
2017-05-22 12:05:00,37.62,37.65,37.6,37.64,46842.0,33.5824,33.6092,33.5645,33.6002,46842.0
2017-05-22 12:10:00,37.63,37.67,37.63,37.64,176664.0,33.5913,33.627,33.5913,33.6002,176664.0
2017-05-22 12:15:00,37.65,37.7,37.63,37.64,63948.0,33.6092,33.6538,33.5913,33.6002,63948.0
2017-05-22 12:20:00,37.64,37.65,37.59,37.6,45396.0,33.6002,33.6092,33.5556,33.5645,45396.0
2017-05-22 12:25:00,37.6,37.63,37.6,37.62,38904.0,33.5645,33.5913,33.5645,33.5824,38904.0
2017-05-22 12:30:00,37.63,37.64,37.6,37.6,32688.0,33.5913,33.6002,33.5645,33.5645,32688.0
2017-05-22 12:35:00,37.6,37.63,37.59,37.62,166280.0,33.5645,33.5913,33.5556,33.5824,166280.0
2017-05-22 12:40:00,37.62,37.65,37.62,37.63,36208.0,33.5824,33.6092,33.5824,33.5913,36208.0
2017-05-22 12:45:00,37.63,37.65,37.62,37.63,36102.0,33.5913,33.6092,33.5824,33.5913,36102.0
2017-05-22 12:50:00,37.63,37.65,37.58,37.61,111950.0,33.5913,33.6092,33.5467,33.5735,111950.0
2017-05-22 12:55:00,37.6,37.63,37.59,37.6,48244.0,33.5645,33.5913,33.5556,33.5645,48244.0
2017-05-22 13:00:00,37.6,37.62,37.55,37.57,60038.0,33.5645,33.5824,33.5199,33.5377,60038.0
2017-05-22 13:05:00,37.56,37.59,37.56,37.59,45140.0,33.5288,33.5556,33.5288,33.5556,45140.0
2017-05-22 13:10:00,37.59,37.63,37.59,37.6,58394.0,33.5556,33.5913,33.5556,33.5645,58394.0
2017-05-22 13:15:00,37.6,37.62,37.59,37.62,55584.0,33.5645,33.5824,33.5556,33.5824,55584.0
2017-05-22 13:20:00,37.62,37.63,37.59,37.62,71956.0,33.5824,33.5913,33.5556,33.5824,71956.0
2017-05-22 13:25:00,37.62,37.63,37.6,37.61,58020.0,33.5824,33.5913,33.5645,33.5735,58020.0
2017-05-22 13:30:00,37.6,37.64,37.6,37.6,106622.0,33.5645,33.6002,33.5645,33.5645,106622.0
2017-05-22 13:35:00,37.6,37.63,37.6,37.63,79090.0,33.5645,33.5913,33.5645,33.5913,79090.0
2017-05-22 13:40:00,37.62,37.63,37.59,37.62,53626.0,33.5824,33.5913,33.5556,33.5824,53626.0
2017-05-22 13:45:00,37.62,37.65,37.62,37.63,52092.0,33.5824,33.6092,33.5824,33.5913,52092.0
2017-05-22 13:50:00,37.63,37.67,37.62,37.67,55520.0,33.5913,33.627,33.5824,33.627,55520.0
2017-05-22 13:55:00,37.67,37.68,37.63,37.63,150356.0,33.627,33.6359,33.5913,33.5913,150356.0
2017-05-22 14:00:00,37.63,37.65,37.6,37.6,52950.0,33.5913,33.6092,33.5645,33.5645,52950.0
2017-05-22 14:05:00,37.6,37.62,37.59,37.6,38274.0,33.5645,33.5824,33.5556,33.5645,38274.0
2017-05-22 14:10:00,37.61,37.61,37.58,37.6,65436.0,33.5735,33.5735,33.5467,33.5645,65436.0
2017-05-22 14:15:00,37.61,37.62,37.59,37.6,51090.0,33.5735,33.5824,33.5556,33.5645,51090.0
2017-05-22 14:20:00,37.6,37.62,37.59,37.6,60216.0,33.5645,33.5824,33.5556,33.5645,60216.0
2017-05-22 14:25:00,37.6,37.63,37.6,37.62,63468.0,33.5645,33.5913,33.5645,33.5824,63468.0
2017-05-22 14:30:00,37.62,37.66,37.62,37.65,77008.0,33.5824,33.6181,33.5824,33.6092,77008.0
2017-05-22 14:35:00,37.65,37.65,37.62,37.63,63066.0,33.6092,33.6092,33.5824,33.5913,63066.0
2017-05-22 14:40:00,37.63,37.67,37.63,37.66,119474.0,33.5913,33.627,33.5913,33.6181,119474.0
2017-05-22 14:45:00,37.66,37.68,37.65,37.66,58648.0,33.6181,33.6359,33.6092,33.6181,58648.0
2017-05-22 14:50:00,37.67,37.7,37.66,37.68,88602.0,33.627,33.6538,33.6181,33.6359,88602.0
2017-05-22 14:55:00,37.69,37.71,37.67,37.67,92572.0,33.6449,33.6627,33.627,33.627,92572.0
2017-05-22 15:00:00,37.67,37.7,37.67,37.69,80392.0,33.627,33.6538,33.627,33.6449,80392.0
2017-05-22 15:05:00,37.69,37.7,37.68,37.68,110584.0,33.6449,33.6538,33.6359,33.6359,110584.0
2017-05-22 15:10:00,37.68,37.7,37.67,37.69,90750.0,33.6359,33.6538,33.627,33.6449,90750.0
2017-05-22 15:15:00,37.69,37.7,37.67,37.67,80590.0,33.6449,33.6538,33.627,33.627,80590.0
2017-05-22 15:20:00,37.67,37.7,37.65,37.7,109664.0,33.627,33.6538,33.6092,33.6538,109664.0
2017-05-22 15:25:00,37.7,37.7,37.67,37.69,136630.0,33.6538,33.6538,33.627,33.6449,136630.0
2017-05-22 15:30:00,37.69,37.69,37.66,37.67,108414.0,33.6449,33.6449,33.6181,33.627,108414.0
2017-05-22 15:35:00,37.67,37.69,37.67,37.69,105172.0,33.627,33.6449,33.627,33.6449,105172.0
2017-05-22 15:40:00,37.69,37.73,37.68,37.71,207752.0,33.6449,33.6806,33.6359,33.6627,207752.0
2017-05-22 15:45:00,37.7,37.71,37.61,37.62,224336.0,33.6538,33.6627,33.5735,33.5824,224336.0
2017-05-22 15:50:00,37.62,37.62,37.6,37.62,209112.0,33.5824,33.5824,33.5645,33.5824,209112.0
2017-05-22 15:55:00,37.61,37.63,37.58,37.63,485448.0,33.5735,33.5913,33.5467,33.5913,485448.0
2017-05-23 09:30:00,37.63,37.65,37.52,37.55,171504.0,33.5913,33.6092,33.4931,33.5199,171504.0
2017-05-23 09:35:00,37.56,37.56,37.47,37.55,397164.0,33.5288,33.5288,33.4485,33.5199,397164.0
2017-05-23 09:40:00,37.54,37.55,37.45,37.48,41518.0,33.511,33.5199,33.4306,33.4574,41518.0
2017-05-23 09:45:00,37.48,37.49,37.41,37.49,200592.0,33.4574,33.4663,33.3949,33.4663,200592.0
2017-05-23 09:50:00,37.49,37.6,37.48,37.55,69524.0,33.4663,33.5645,33.4574,33.5199,69524.0
2017-05-23 09:55:00,37.55,37.56,37.46,37.49,55446.0,33.5199,33.5288,33.4396,33.4663,55446.0
2017-05-23 10:00:00,37.48,37.5,37.43,37.5,85216.0,33.4574,33.4753,33.4128,33.4753,85216.0
2017-05-23 10:05:00,37.51,37.51,37.44,37.46,51880.0,33.4842,33.4842,33.4217,33.4396,51880.0
2017-05-23 10:10:00,37.46,37.46,37.43,37.43,53704.0,33.4396,33.4396,33.4128,33.4128,53704.0
2017-05-23 10:15:00,37.43,37.45,37.37,37.39,123030.0,33.4128,33.4306,33.3592,33.3771,123030.0
2017-05-23 10:20:00,37.38,37.41,37.33,37.37,98166.0,33.3681,33.3949,33.3235,33.3592,98166.0
2017-05-23 10:25:00,37.37,37.41,37.34,37.36,877136.0,33.3592,33.3949,33.3324,33.3503,877136.0
2017-05-23 10:30:00,37.36,37.4,37.35,37.38,100732.0,33.3503,33.386,33.3414,33.3681,100732.0
2017-05-23 10:35:00,37.38,37.38,37.36,37.38,102988.0,33.3681,33.3681,33.3503,33.3681,102988.0
2017-05-23 10:40:00,37.38,37.38,37.32,37.33,97126.0,33.3681,33.3681,33.3146,33.3235,97126.0
2017-05-23 10:45:00,37.32,37.36,37.3,37.31,293870.0,33.3146,33.3503,33.2967,33.3057,293870.0
2017-05-23 10:50:00,37.31,37.35,37.31,37.34,131550.0,33.3057,33.3414,33.3057,33.3324,131550.0
2017-05-23 10:55:00,37.34,37.35,37.32,37.34,197156.0,33.3324,33.3414,33.3146,33.3324,197156.0
2017-05-23 11:00:00,37.34,37.36,37.32,37.36,73556.0,33.3324,33.3503,33.3146,33.3503,73556.0
2017-05-23 11:05:00,37.36,37.38,37.35,37.38,98348.0,33.3503,33.3681,33.3414,33.3681,98348.0
2017-05-23 11:10:00,37.38,37.39,37.34,37.34,166340.0,33.3681,33.3771,33.3324,33.3324,166340.0
2017-05-23 11:15:00,37.34,37.35,37.3,37.31,90684.0,33.3324,33.3414,33.2967,33.3057,90684.0
2017-05-23 11:20:00,37.3,37.33,37.28,37.33,60148.0,33.2967,33.3235,33.2789,33.3235,60148.0
2017-05-23 11:25:00,37.33,37.38,37.33,37.38,68966.0,33.3235,33.3681,33.3235,33.3681,68966.0
2017-05-23 11:30:00,37.38,37.38,37.35,37.36,59050.0,33.3681,33.3681,33.3414,33.3503,59050.0
2017-05-23 11:35:00,37.35,37.37,37.34,37.34,81292.0,33.3414,33.3592,33.3324,33.3324,81292.0
2017-05-23 11:40:00,37.34,37.35,37.34,37.35,706668.0,33.3324,33.3414,33.3324,33.3414,706668.0
2017-05-23 11:45:00,37.35,37.4,37.34,37.37,63514.0,33.3414,33.386,33.3324,33.3592,63514.0
2017-05-23 11:50:00,37.38,37.42,37.38,37.42,43706.0,33.3681,33.4038,33.3681,33.4038,43706.0
2017-05-23 11:55:00,37.42,37.44,37.4,37.41,36152.0,33.4038,33.4217,33.386,33.3949,36152.0
2017-05-23 12:00:00,37.41,37.46,37.4,37.45,316628.0,33.3949,33.4396,33.386,33.4306,316628.0
2017-05-23 12:05:00,37.44,37.45,37.42,37.45,47098.0,33.4217,33.4306,33.4038,33.4306,47098.0
2017-05-23 12:10:00,37.45,37.48,37.44,37.47,58724.0,33.4306,33.4574,33.4217,33.4485,58724.0
2017-05-23 12:15:00,37.47,37.48,37.45,37.46,40286.0,33.4485,33.4574,33.4306,33.4396,40286.0
2017-05-23 12:20:00,37.45,37.46,37.42,37.43,121822.0,33.4306,33.4396,33.4038,33.4128,121822.0
2017-05-23 12:25:00,37.43,37.43,37.4,37.4,46378.0,33.4128,33.4128,33.386,33.386,46378.0
2017-05-23 12:30:00,37.39,37.41,37.37,37.4,57176.0,33.3771,33.3949,33.3592,33.386,57176.0
2017-05-23 12:35:00,37.4,37.41,37.39,37.4,83928.0,33.386,33.3949,33.3771,33.386,83928.0
2017-05-23 12:40:00,37.4,37.4,37.38,37.38,85764.0,33.386,33.386,33.3681,33.3681,85764.0
2017-05-23 12:45:00,37.38,37.39,37.37,37.38,315906.0,33.3681,33.3771,33.3592,33.3681,315906.0
2017-05-23 12:50:00,37.38,37.38,37.33,37.35,76750.0,33.3681,33.3681,33.3235,33.3414,76750.0
2017-05-23 12:55:00,37.35,37.35,37.33,37.33,46542.0,33.3414,33.3414,33.3235,33.3235,46542.0
2017-05-23 13:00:00,37.33,37.33,37.29,37.32,52728.0,33.3235,33.3235,33.2878,33.3146,52728.0
2017-05-23 13:05:00,37.32,37.33,37.3,37.31,28038.0,33.3146,33.3235,33.2967,33.3057,28038.0
2017-05-23 13:10:00,37.32,37.32,37.3,37.31,42500.0,33.3146,33.3146,33.2967,33.3057,42500.0
2017-05-23 13:15:00,37.31,37.31,37.28,37.29,50858.0,33.3057,33.3057,33.2789,33.2878,50858.0
2017-05-23 13:20:00,37.29,37.3,37.27,37.27,38560.0,33.2878,33.2967,33.2699,33.2699,38560.0
2017-05-23 13:25:00,37.26,37.28,37.25,37.26,56342.0,33.261,33.2789,33.2521,33.261,56342.0
2017-05-23 13:30:00,37.26,37.28,37.25,37.28,48540.0,33.261,33.2789,33.2521,33.2789,48540.0
2017-05-23 13:35:00,37.27,37.27,37.23,37.23,42114.0,33.2699,33.2699,33.2342,33.2342,42114.0
2017-05-23 13:40:00,37.23,37.24,37.21,37.22,38852.0,33.2342,33.2432,33.2164,33.2253,38852.0
2017-05-23 13:45:00,37.21,37.21,37.19,37.2,64418.0,33.2164,33.2164,33.1985,33.2075,64418.0
2017-05-23 13:50:00,37.2,37.22,37.19,37.22,46268.0,33.2075,33.2253,33.1985,33.2253,46268.0
2017-05-23 13:55:00,37.22,37.22,37.19,37.2,112652.0,33.2253,33.2253,33.1985,33.2075,112652.0
2017-05-23 14:00:00,37.2,37.23,37.19,37.21,207804.0,33.2075,33.2342,33.1985,33.2164,207804.0
2017-05-23 14:05:00,37.22,37.24,37.21,37.24,160896.0,33.2253,33.2432,33.2164,33.2432,160896.0
2017-05-23 14:10:00,37.24,37.26,37.22,37.23,188468.0,33.2432,33.261,33.2253,33.2342,188468.0
2017-05-23 14:15:00,37.23,37.24,37.21,37.21,43914.0,33.2342,33.2432,33.2164,33.2164,43914.0
2017-05-23 14:20:00,37.21,37.24,37.21,37.24,149514.0,33.2164,33.2432,33.2164,33.2432,149514.0
2017-05-23 14:25:00,37.24,37.26,37.23,37.24,70014.0,33.2432,33.261,33.2342,33.2432,70014.0
2017-05-23 14:30:00,37.24,37.24,37.18,37.2,75612.0,33.2432,33.2432,33.1896,33.2075,75612.0
2017-05-23 14:35:00,37.2,37.21,37.17,37.2,116112.0,33.2075,33.2164,33.1807,33.2075,116112.0
2017-05-23 14:40:00,37.2,37.21,37.17,37.2,164022.0,33.2075,33.2164,33.1807,33.2075,164022.0
2017-05-23 14:45:00,37.19,37.19,37.18,37.19,37934.0,33.1985,33.1985,33.1896,33.1985,37934.0
2017-05-23 14:50:00,37.19,37.19,37.13,37.15,66682.0,33.1985,33.1985,33.145,33.1628,66682.0
2017-05-23 14:55:00,37.15,37.16,37.14,37.16,115294.0,33.1628,33.1717,33.1539,33.1717,115294.0
2017-05-23 15:00:00,37.16,37.17,37.14,37.17,54732.0,33.1717,33.1807,33.1539,33.1807,54732.0
2017-05-23 15:05:00,37.17,37.22,37.16,37.21,72574.0,33.1807,33.2253,33.1717,33.2164,72574.0
2017-05-23 15:10:00,37.21,37.21,37.19,37.19,55456.0,33.2164,33.2164,33.1985,33.1985,55456.0
2017-05-23 15:15:00,37.19,37.21,37.19,37.21,80208.0,33.1985,33.2164,33.1985,33.2164,80208.0
2017-05-23 15:20:00,37.21,37.21,37.18,37.2,79904.0,33.2164,33.2164,33.1896,33.2075,79904.0
2017-05-23 15:25:00,37.2,37.22,37.2,37.21,49484.0,33.2075,33.2253,33.2075,33.2164,49484.0
2017-05-23 15:30:00,37.21,37.22,37.18,37.19,83554.0,33.2164,33.2253,33.1896,33.1985,83554.0
2017-05-23 15:35:00,37.19,37.2,37.18,37.18,80968.0,33.1985,33.2075,33.1896,33.1896,80968.0
2017-05-23 15:40:00,37.19,37.22,37.18,37.22,203182.0,33.1985,33.2253,33.1896,33.2253,203182.0
2017-05-23 15:45:00,37.21,37.22,37.18,37.2,623100.0,33.2164,33.2253,33.1896,33.2075,623100.0
2017-05-23 15:50:00,37.2,37.21,37.19,37.21,118210.0,33.2075,33.2164,33.1985,33.2164,118210.0
2017-05-23 15:55:00,37.21,37.22,37.19,37.21,440128.0,33.2164,33.2253,33.1985,33.2164,440128.0
2017-05-24 09:30:00,37.29,37.31,37.15,37.23,158654.0,33.2878,33.3057,33.1628,33.2342,158654.0
2017-05-24 09:35:00,37.24,37.35,37.22,37.31,32726.0,33.2432,33.3414,33.2253,33.3057,32726.0
2017-05-24 09:40:00,37.31,37.31,37.24,37.24,79926.0,33.3057,33.3057,33.2432,33.2432,79926.0
2017-05-24 09:45:00,37.23,37.27,37.2,37.21,70082.0,33.2342,33.2699,33.2075,33.2164,70082.0
2017-05-24 09:50:00,37.2,37.24,37.15,37.19,60650.0,33.2075,33.2432,33.1628,33.1985,60650.0
2017-05-24 09:55:00,37.2,37.21,37.13,37.19,57382.0,33.2075,33.2164,33.145,33.1985,57382.0
2017-05-24 10:00:00,37.19,37.22,37.17,37.19,44252.0,33.1985,33.2253,33.1807,33.1985,44252.0
2017-05-24 10:05:00,37.19,37.19,37.14,37.16,37164.0,33.1985,33.1985,33.1539,33.1717,37164.0
2017-05-24 10:10:00,37.16,37.16,37.1,37.13,113554.0,33.1717,33.1717,33.1182,33.145,113554.0
2017-05-24 10:15:00,37.13,37.13,37.1,37.1,62990.0,33.145,33.145,33.1182,33.1182,62990.0
2017-05-24 10:20:00,37.1,37.13,37.1,37.1,34822.0,33.1182,33.145,33.1182,33.1182,34822.0
2017-05-24 10:25:00,37.1,37.1,37.09,37.1,114528.0,33.1182,33.1182,33.1093,33.1182,114528.0
2017-05-24 10:30:00,37.1,37.1,37.08,37.1,134316.0,33.1182,33.1182,33.1003,33.1182,134316.0
2017-05-24 10:35:00,37.1,37.12,37.09,37.1,128208.0,33.1182,33.136,33.1093,33.1182,128208.0
2017-05-24 10:40:00,37.1,37.1,37.04,37.05,70636.0,33.1182,33.1182,33.0646,33.0736,70636.0
2017-05-24 10:45:00,37.04,37.14,37.0,37.13,214236.0,33.0646,33.1539,33.0289,33.145,214236.0
2017-05-24 10:50:00,37.13,37.16,37.1,37.12,76548.0,33.145,33.1717,33.1182,33.136,76548.0
2017-05-24 10:55:00,37.1,37.11,37.08,37.1,34712.0,33.1182,33.1271,33.1003,33.1182,34712.0
2017-05-24 11:00:00,37.11,37.13,37.1,37.1,548140.0,33.1271,33.145,33.1182,33.1182,548140.0
2017-05-24 11:05:00,37.12,37.13,37.08,37.11,526486.0,33.136,33.145,33.1003,33.1271,526486.0
2017-05-24 11:10:00,37.12,37.2,37.1,37.19,170562.0,33.136,33.2075,33.1182,33.1985,170562.0
2017-05-24 11:15:00,37.2,37.22,37.16,37.16,99634.0,33.2075,33.2253,33.1717,33.1717,99634.0
2017-05-24 11:20:00,37.16,37.18,37.15,37.16,85462.0,33.1717,33.1896,33.1628,33.1717,85462.0
2017-05-24 11:25:00,37.16,37.18,37.15,37.16,59706.0,33.1717,33.1896,33.1628,33.1717,59706.0
2017-05-24 11:30:00,37.16,37.18,37.14,37.15,107026.0,33.1717,33.1896,33.1539,33.1628,107026.0
2017-05-24 11:35:00,37.15,37.16,37.13,37.15,50928.0,33.1628,33.1717,33.145,33.1628,50928.0
2017-05-24 11:40:00,37.15,37.15,37.1,37.12,116644.0,33.1628,33.1628,33.1182,33.136,116644.0
2017-05-24 11:45:00,37.13,37.13,37.11,37.13,88874.0,33.145,33.145,33.1271,33.145,88874.0
2017-05-24 11:50:00,37.13,37.13,37.11,37.13,66200.0,33.145,33.145,33.1271,33.145,66200.0
2017-05-24 11:55:00,37.13,37.13,37.12,37.13,100442.0,33.145,33.145,33.136,33.145,100442.0
2017-05-24 12:00:00,37.13,37.13,37.12,37.13,67652.0,33.145,33.145,33.136,33.145,67652.0
2017-05-24 12:05:00,37.13,37.13,37.11,37.12,71508.0,33.145,33.145,33.1271,33.136,71508.0
2017-05-24 12:10:00,37.13,37.17,37.12,37.15,276742.0,33.145,33.1807,33.136,33.1628,276742.0
2017-05-24 12:15:00,37.15,37.19,37.15,37.18,134996.0,33.1628,33.1985,33.1628,33.1896,134996.0
2017-05-24 12:20:00,37.18,37.22,37.18,37.21,34766.0,33.1896,33.2253,33.1896,33.2164,34766.0
2017-05-24 12:25:00,37.21,37.27,37.21,37.26,46098.0,33.2164,33.2699,33.2164,33.261,46098.0
2017-05-24 12:30:00,37.26,37.26,37.24,37.26,34776.0,33.261,33.261,33.2432,33.261,34776.0
2017-05-24 12:35:00,37.26,37.26,37.22,37.23,61384.0,33.261,33.261,33.2253,33.2342,61384.0
2017-05-24 12:40:00,37.23,37.24,37.2,37.21,37192.0,33.2342,33.2432,33.2075,33.2164,37192.0
2017-05-24 12:45:00,37.21,37.24,37.18,37.22,59834.0,33.2164,33.2432,33.1896,33.2253,59834.0
2017-05-24 12:50:00,37.22,37.23,37.19,37.22,48058.0,33.2253,33.2342,33.1985,33.2253,48058.0
2017-05-24 12:55:00,37.22,37.22,37.2,37.21,27126.0,33.2253,33.2253,33.2075,33.2164,27126.0
2017-05-24 13:00:00,37.21,37.24,37.21,37.24,129108.0,33.2164,33.2432,33.2164,33.2432,129108.0
2017-05-24 13:05:00,37.24,37.24,37.22,37.22,98514.0,33.2432,33.2432,33.2253,33.2253,98514.0
2017-05-24 13:10:00,37.22,37.24,37.19,37.19,63772.0,33.2253,33.2432,33.1985,33.1985,63772.0
2017-05-24 13:15:00,37.19,37.22,37.19,37.2,48392.0,33.1985,33.2253,33.1985,33.2075,48392.0
2017-05-24 13:20:00,37.21,37.21,37.19,37.2,31176.0,33.2164,33.2164,33.1985,33.2075,31176.0
2017-05-24 13:25:00,37.2,37.22,37.19,37.22,43794.0,33.2075,33.2253,33.1985,33.2253,43794.0
2017-05-24 13:30:00,37.22,37.23,37.2,37.21,51516.0,33.2253,33.2342,33.2075,33.2164,51516.0
2017-05-24 13:35:00,37.21,37.22,37.19,37.2,46100.0,33.2164,33.2253,33.1985,33.2075,46100.0
2017-05-24 13:40:00,37.2,37.2,37.15,37.16,125404.0,33.2075,33.2075,33.1628,33.1717,125404.0
2017-05-24 13:45:00,37.17,37.17,37.15,37.15,38534.0,33.1807,33.1807,33.1628,33.1628,38534.0
2017-05-24 13:50:00,37.15,37.16,37.11,37.13,50040.0,33.1628,33.1717,33.1271,33.145,50040.0
2017-05-24 13:55:00,37.13,37.14,37.1,37.13,84652.0,33.145,33.1539,33.1182,33.145,84652.0
2017-05-24 14:00:00,37.14,37.16,37.1,37.12,87610.0,33.1539,33.1717,33.1182,33.136,87610.0
2017-05-24 14:05:00,37.11,37.12,37.1,37.1,163572.0,33.1271,33.136,33.1182,33.1182,163572.0
2017-05-24 14:10:00,37.1,37.14,37.09,37.12,101952.0,33.1182,33.1539,33.1093,33.136,101952.0
2017-05-24 14:15:00,37.11,37.13,37.09,37.1,217046.0,33.1271,33.145,33.1093,33.1182,217046.0
2017-05-24 14:20:00,37.1,37.1,37.05,37.06,127584.0,33.1182,33.1182,33.0736,33.0825,127584.0
2017-05-24 14:25:00,37.06,37.06,37.01,37.04,106560.0,33.0825,33.0825,33.0378,33.0646,106560.0
2017-05-24 14:30:00,37.05,37.07,37.05,37.06,57598.0,33.0736,33.0914,33.0736,33.0825,57598.0
2017-05-24 14:35:00,37.06,37.08,37.06,37.06,95502.0,33.0825,33.1003,33.0825,33.0825,95502.0
2017-05-24 14:40:00,37.06,37.07,37.04,37.05,47036.0,33.0825,33.0914,33.0646,33.0736,47036.0
2017-05-24 14:45:00,37.05,37.09,37.04,37.09,76038.0,33.0736,33.1093,33.0646,33.1093,76038.0
2017-05-24 14:50:00,37.09,37.13,37.09,37.1,103884.0,33.1093,33.145,33.1093,33.1182,103884.0
2017-05-24 14:55:00,37.1,37.12,37.1,37.1,157196.0,33.1182,33.136,33.1182,33.1182,157196.0
2017-05-24 15:00:00,37.12,37.12,37.09,37.1,210384.0,33.136,33.136,33.1093,33.1182,210384.0
2017-05-24 15:05:00,37.09,37.09,37.05,37.06,152754.0,33.1093,33.1093,33.0736,33.0825,152754.0
2017-05-24 15:10:00,37.06,37.08,37.05,37.07,81148.0,33.0825,33.1003,33.0736,33.0914,81148.0
2017-05-24 15:15:00,37.07,37.1,37.07,37.09,43674.0,33.0914,33.1182,33.0914,33.1093,43674.0
2017-05-24 15:20:00,37.09,37.09,37.06,37.07,90452.0,33.1093,33.1093,33.0825,33.0914,90452.0
2017-05-24 15:25:00,37.07,37.09,37.07,37.08,86030.0,33.0914,33.1093,33.0914,33.1003,86030.0
2017-05-24 15:30:00,37.08,37.08,37.05,37.06,117428.0,33.1003,33.1003,33.0736,33.0825,117428.0
2017-05-24 15:35:00,37.06,37.06,37.03,37.03,110960.0,33.0825,33.0825,33.0557,33.0557,110960.0
2017-05-24 15:40:00,37.03,37.07,37.02,37.05,190652.0,33.0557,33.0914,33.0468,33.0736,190652.0
2017-05-24 15:45:00,37.05,37.05,37.01,37.01,171788.0,33.0736,33.0736,33.0378,33.0378,171788.0
2017-05-24 15:50:00,37.01,37.04,37.0,37.01,895186.0,33.0378,33.0646,33.0289,33.0378,895186.0
2017-05-24 15:55:00,37.01,37.02,36.98,36.99,1124040.0,33.0378,33.0468,33.0111,33.02,1124040.0
2017-05-25 09:30:00,37.19,37.38,37.1,37.37,242966.0,33.1985,33.3681,33.1182,33.3592,242966.0
2017-05-25 09:35:00,37.35,37.46,37.27,37.33,247798.0,33.3414,33.4396,33.2699,33.3235,247798.0
2017-05-25 09:40:00,37.33,37.41,37.22,37.37,105182.0,33.3235,33.3949,33.2253,33.3592,105182.0
2017-05-25 09:45:00,37.36,37.45,37.35,37.42,163326.0,33.3503,33.4306,33.3414,33.4038,163326.0
2017-05-25 09:50:00,37.42,37.42,37.3,37.41,76514.0,33.4038,33.4038,33.2967,33.3949,76514.0
2017-05-25 09:55:00,37.41,37.42,37.38,37.41,75112.0,33.3949,33.4038,33.3681,33.3949,75112.0
2017-05-25 10:00:00,37.41,37.46,37.41,37.44,114754.0,33.3949,33.4396,33.3949,33.4217,114754.0
2017-05-25 10:05:00,37.45,37.49,37.44,37.48,114780.0,33.4306,33.4663,33.4217,33.4574,114780.0
2017-05-25 10:10:00,37.48,37.49,37.45,37.49,89376.0,33.4574,33.4663,33.4306,33.4663,89376.0
2017-05-25 10:15:00,37.49,37.49,37.47,37.47,71952.0,33.4663,33.4663,33.4485,33.4485,71952.0
2017-05-25 10:20:00,37.48,37.51,37.46,37.49,111384.0,33.4574,33.4842,33.4396,33.4663,111384.0
2017-05-25 10:25:00,37.5,37.51,37.48,37.49,162964.0,33.4753,33.4842,33.4574,33.4663,162964.0
2017-05-25 10:30:00,37.49,37.5,37.44,37.45,98166.0,33.4663,33.4753,33.4217,33.4306,98166.0
2017-05-25 10:35:00,37.45,37.47,37.43,37.46,109980.0,33.4306,33.4485,33.4128,33.4396,109980.0
2017-05-25 10:40:00,37.47,37.49,37.45,37.49,77490.0,33.4485,33.4663,33.4306,33.4663,77490.0
2017-05-25 10:45:00,37.49,37.65,37.48,37.63,313500.0,33.4663,33.6092,33.4574,33.5913,313500.0
2017-05-25 10:50:00,37.63,37.64,37.62,37.63,138536.0,33.5913,33.6002,33.5824,33.5913,138536.0
2017-05-25 10:55:00,37.63,37.64,37.6,37.6,465588.0,33.5913,33.6002,33.5645,33.5645,465588.0
2017-05-25 11:00:00,37.6,37.68,37.6,37.67,93576.0,33.5645,33.6359,33.5645,33.627,93576.0
2017-05-25 11:05:00,37.67,37.67,37.6,37.6,60928.0,33.627,33.627,33.5645,33.5645,60928.0
2017-05-25 11:10:00,37.61,37.66,37.61,37.64,81756.0,33.5735,33.6181,33.5735,33.6002,81756.0
2017-05-25 11:15:00,37.65,37.66,37.63,37.66,86998.0,33.6092,33.6181,33.5913,33.6181,86998.0
2017-05-25 11:20:00,37.65,37.7,37.65,37.65,151390.0,33.6092,33.6538,33.6092,33.6092,151390.0
2017-05-25 11:25:00,37.65,37.68,37.65,37.66,55356.0,33.6092,33.6359,33.6092,33.6181,55356.0
2017-05-25 11:30:00,37.66,37.68,37.63,37.66,51082.0,33.6181,33.6359,33.5913,33.6181,51082.0
2017-05-25 11:35:00,37.65,37.67,37.64,37.66,61762.0,33.6092,33.627,33.6002,33.6181,61762.0
2017-05-25 11:40:00,37.66,37.66,37.63,37.64,80510.0,33.6181,33.6181,33.5913,33.6002,80510.0
2017-05-25 11:45:00,37.64,37.65,37.61,37.62,63196.0,33.6002,33.6092,33.5735,33.5824,63196.0
2017-05-25 11:50:00,37.62,37.62,37.59,37.6,94826.0,33.5824,33.5824,33.5556,33.5645,94826.0
2017-05-25 11:55:00,37.6,37.64,37.59,37.62,89414.0,33.5645,33.6002,33.5556,33.5824,89414.0
2017-05-25 12:00:00,37.62,37.62,37.57,37.59,45492.0,33.5824,33.5824,33.5377,33.5556,45492.0
2017-05-25 12:05:00,37.59,37.6,37.54,37.55,46154.0,33.5556,33.5645,33.511,33.5199,46154.0
2017-05-25 12:10:00,37.55,37.55,37.49,37.51,54632.0,33.5199,33.5199,33.4663,33.4842,54632.0
2017-05-25 12:15:00,37.51,37.52,37.49,37.52,84688.0,33.4842,33.4931,33.4663,33.4931,84688.0
2017-05-25 12:20:00,37.52,37.56,37.52,37.55,63348.0,33.4931,33.5288,33.4931,33.5199,63348.0
2017-05-25 12:25:00,37.55,37.6,37.54,37.6,61128.0,33.5199,33.5645,33.511,33.5645,61128.0
2017-05-25 12:30:00,37.59,37.68,37.58,37.68,80244.0,33.5556,33.6359,33.5467,33.6359,80244.0
2017-05-25 12:35:00,37.68,37.7,37.66,37.69,159554.0,33.6359,33.6538,33.6181,33.6449,159554.0
2017-05-25 12:40:00,37.69,37.71,37.68,37.7,61876.0,33.6449,33.6627,33.6359,33.6538,61876.0
2017-05-25 12:45:00,37.69,37.77,37.69,37.77,169216.0,33.6449,33.7163,33.6449,33.7163,169216.0
2017-05-25 12:50:00,37.77,37.81,37.77,37.8,66614.0,33.7163,33.752,33.7163,33.7431,66614.0
2017-05-25 12:55:00,37.79,37.83,37.77,37.77,68702.0,33.7341,33.7698,33.7163,33.7163,68702.0
2017-05-25 13:00:00,37.77,37.78,37.75,37.77,44066.0,33.7163,33.7252,33.6984,33.7163,44066.0
2017-05-25 13:05:00,37.77,37.85,37.77,37.85,99576.0,33.7163,33.7877,33.7163,33.7877,99576.0
2017-05-25 13:10:00,37.85,37.87,37.79,37.81,67822.0,33.7877,33.8055,33.7341,33.752,67822.0
2017-05-25 13:15:00,37.81,37.82,37.77,37.78,35214.0,33.752,33.7609,33.7163,33.7252,35214.0
2017-05-25 13:20:00,37.77,37.81,37.77,37.81,46618.0,33.7163,33.752,33.7163,33.752,46618.0
2017-05-25 13:25:00,37.81,37.81,37.79,37.81,28226.0,33.752,33.752,33.7341,33.752,28226.0
2017-05-25 13:30:00,37.81,37.82,37.8,37.82,42998.0,33.752,33.7609,33.7431,33.7609,42998.0
2017-05-25 13:35:00,37.82,37.82,37.77,37.77,32194.0,33.7609,33.7609,33.7163,33.7163,32194.0
2017-05-25 13:40:00,37.78,37.79,37.76,37.77,46480.0,33.7252,33.7341,33.7074,33.7163,46480.0
2017-05-25 13:45:00,37.77,37.8,37.74,37.74,33586.0,33.7163,33.7431,33.6895,33.6895,33586.0
2017-05-25 13:50:00,37.74,37.79,37.74,37.78,42694.0,33.6895,33.7341,33.6895,33.7252,42694.0
2017-05-25 13:55:00,37.79,37.79,37.73,37.73,48260.0,33.7341,33.7341,33.6806,33.6806,48260.0
2017-05-25 14:00:00,37.74,37.76,37.73,37.76,29228.0,33.6895,33.7074,33.6806,33.7074,29228.0
2017-05-25 14:05:00,37.75,37.82,37.75,37.81,87472.0,33.6984,33.7609,33.6984,33.752,87472.0
2017-05-25 14:10:00,37.81,37.83,37.79,37.8,87544.0,33.752,33.7698,33.7341,33.7431,87544.0
2017-05-25 14:15:00,37.8,37.81,37.76,37.76,145898.0,33.7431,33.752,33.7074,33.7074,145898.0
2017-05-25 14:20:00,37.76,37.77,37.74,37.76,73816.0,33.7074,33.7163,33.6895,33.7074,73816.0
2017-05-25 14:25:00,37.76,37.76,37.72,37.73,59254.0,33.7074,33.7074,33.6716,33.6806,59254.0
2017-05-25 14:30:00,37.73,37.76,37.73,37.75,59810.0,33.6806,33.7074,33.6806,33.6984,59810.0
2017-05-25 14:35:00,37.75,37.81,37.75,37.78,67786.0,33.6984,33.752,33.6984,33.7252,67786.0
2017-05-25 14:40:00,37.79,37.8,37.78,37.8,58748.0,33.7341,33.7431,33.7252,33.7431,58748.0
2017-05-25 14:45:00,37.8,37.81,37.78,37.79,79764.0,33.7431,33.752,33.7252,33.7341,79764.0
2017-05-25 14:50:00,37.79,37.81,37.79,37.8,64258.0,33.7341,33.752,33.7341,33.7431,64258.0
2017-05-25 14:55:00,37.8,37.8,37.76,37.77,69632.0,33.7431,33.7431,33.7074,33.7163,69632.0
2017-05-25 15:00:00,37.77,37.77,37.74,37.74,44680.0,33.7163,33.7163,33.6895,33.6895,44680.0
2017-05-25 15:05:00,37.74,37.77,37.74,37.75,92644.0,33.6895,33.7163,33.6895,33.6984,92644.0
2017-05-25 15:10:00,37.76,37.77,37.74,37.75,72734.0,33.7074,33.7163,33.6895,33.6984,72734.0
2017-05-25 15:15:00,37.76,37.76,37.71,37.72,74832.0,33.7074,33.7074,33.6627,33.6716,74832.0
2017-05-25 15:20:00,37.72,37.72,37.69,37.69,50822.0,33.6716,33.6716,33.6449,33.6449,50822.0
2017-05-25 15:25:00,37.69,37.7,37.64,37.66,60462.0,33.6449,33.6538,33.6002,33.6181,60462.0
2017-05-25 15:30:00,37.66,37.69,37.65,37.69,97200.0,33.6181,33.6449,33.6092,33.6449,97200.0
2017-05-25 15:35:00,37.69,37.71,37.68,37.7,115350.0,33.6449,33.6627,33.6359,33.6538,115350.0
2017-05-25 15:40:00,37.7,37.71,37.69,37.7,106844.0,33.6538,33.6627,33.6449,33.6538,106844.0
2017-05-25 15:45:00,37.7,37.76,37.7,37.71,134312.0,33.6538,33.7074,33.6538,33.6627,134312.0
2017-05-25 15:50:00,37.71,37.71,37.69,37.7,150678.0,33.6627,33.6627,33.6449,33.6538,150678.0
2017-05-25 15:55:00,37.7,37.71,37.67,37.68,302678.0,33.6538,33.6627,33.627,33.6359,302678.0
2017-05-26 09:30:00,37.8,37.88,37.73,37.88,182108.0,33.7431,33.8145,33.6806,33.8145,182108.0
2017-05-26 09:35:00,37.88,37.88,37.76,37.76,142390.0,33.8145,33.8145,33.7074,33.7074,142390.0
2017-05-26 09:40:00,37.76,37.76,37.67,37.67,51726.0,33.7074,33.7074,33.627,33.627,51726.0
2017-05-26 09:45:00,37.69,37.72,37.67,37.7,60648.0,33.6449,33.6716,33.627,33.6538,60648.0
2017-05-26 09:50:00,37.69,37.69,37.62,37.62,46998.0,33.6449,33.6449,33.5824,33.5824,46998.0
2017-05-26 09:55:00,37.62,37.68,37.62,37.65,86182.0,33.5824,33.6359,33.5824,33.6092,86182.0
2017-05-26 10:00:00,37.65,37.74,37.65,37.74,61676.0,33.6092,33.6895,33.6092,33.6895,61676.0
2017-05-26 10:05:00,37.73,37.78,37.72,37.72,67716.0,33.6806,33.7252,33.6716,33.6716,67716.0
2017-05-26 10:10:00,37.72,37.74,37.67,37.71,38912.0,33.6716,33.6895,33.627,33.6627,38912.0
2017-05-26 10:15:00,37.7,37.74,37.7,37.73,28672.0,33.6538,33.6895,33.6538,33.6806,28672.0
2017-05-26 10:20:00,37.73,37.76,37.7,37.71,37714.0,33.6806,33.7074,33.6538,33.6627,37714.0
2017-05-26 10:25:00,37.7,37.73,37.69,37.73,44732.0,33.6538,33.6806,33.6449,33.6806,44732.0
2017-05-26 10:30:00,37.73,37.78,37.69,37.78,50306.0,33.6806,33.7252,33.6449,33.7252,50306.0
2017-05-26 10:35:00,37.77,37.82,37.77,37.82,96834.0,33.7163,33.7609,33.7163,33.7609,96834.0
2017-05-26 10:40:00,37.83,37.86,37.8,37.85,76164.0,33.7698,33.7966,33.7431,33.7877,76164.0
2017-05-26 10:45:00,37.84,37.84,37.81,37.82,53874.0,33.7788,33.7788,33.752,33.7609,53874.0
2017-05-26 10:50:00,37.82,37.82,37.79,37.79,35110.0,33.7609,33.7609,33.7341,33.7341,35110.0
2017-05-26 10:55:00,37.79,37.79,37.76,37.77,35046.0,33.7341,33.7341,33.7074,33.7163,35046.0
2017-05-26 11:00:00,37.78,37.78,37.76,37.78,31064.0,33.7252,33.7252,33.7074,33.7252,31064.0
2017-05-26 11:05:00,37.78,37.83,37.77,37.77,383988.0,33.7252,33.7698,33.7163,33.7163,383988.0
2017-05-26 11:10:00,37.78,37.81,37.76,37.81,247066.0,33.7252,33.752,33.7074,33.752,247066.0
2017-05-26 11:15:00,37.82,37.84,37.79,37.79,52180.0,33.7609,33.7788,33.7341,33.7341,52180.0
2017-05-26 11:20:00,37.79,37.79,37.76,37.77,41864.0,33.7341,33.7341,33.7074,33.7163,41864.0
2017-05-26 11:25:00,37.77,37.8,37.72,37.8,31178.0,33.7163,33.7431,33.6716,33.7431,31178.0
2017-05-26 11:30:00,37.8,37.82,37.79,37.82,28514.0,33.7431,33.7609,33.7341,33.7609,28514.0
2017-05-26 11:35:00,37.83,37.83,37.76,37.76,31248.0,33.7698,33.7698,33.7074,33.7074,31248.0
2017-05-26 11:40:00,37.76,37.77,37.71,37.74,49864.0,33.7074,33.7163,33.6627,33.6895,49864.0
2017-05-26 11:45:00,37.73,37.74,37.7,37.7,32192.0,33.6806,33.6895,33.6538,33.6538,32192.0
2017-05-26 11:50:00,37.7,37.76,37.7,37.74,47946.0,33.6538,33.7074,33.6538,33.6895,47946.0
2017-05-26 11:55:00,37.74,37.78,37.74,37.77,36384.0,33.6895,33.7252,33.6895,33.7163,36384.0
2017-05-26 12:00:00,37.77,37.77,37.71,37.72,43528.0,33.7163,33.7163,33.6627,33.6716,43528.0
2017-05-26 12:05:00,37.72,37.74,37.71,37.74,28076.0,33.6716,33.6895,33.6627,33.6895,28076.0
2017-05-26 12:10:00,37.74,37.74,37.71,37.73,23754.0,33.6895,33.6895,33.6627,33.6806,23754.0
2017-05-26 12:15:00,37.73,37.74,37.72,37.74,28144.0,33.6806,33.6895,33.6716,33.6895,28144.0
2017-05-26 12:20:00,37.74,37.74,37.73,37.73,22080.0,33.6895,33.6895,33.6806,33.6806,22080.0
2017-05-26 12:25:00,37.74,37.77,37.73,37.76,55358.0,33.6895,33.7163,33.6806,33.7074,55358.0
2017-05-26 12:30:00,37.76,37.77,37.74,37.75,34188.0,33.7074,33.7163,33.6895,33.6984,34188.0
2017-05-26 12:35:00,37.74,37.74,37.73,37.74,29852.0,33.6895,33.6895,33.6806,33.6895,29852.0
2017-05-26 12:40:00,37.74,37.77,37.74,37.77,33182.0,33.6895,33.7163,33.6895,33.7163,33182.0
2017-05-26 12:45:00,37.77,37.77,37.76,37.77,27856.0,33.7163,33.7163,33.7074,33.7163,27856.0
2017-05-26 12:50:00,37.77,37.79,37.76,37.79,46400.0,33.7163,33.7341,33.7074,33.7341,46400.0
2017-05-26 12:55:00,37.79,37.81,37.78,37.81,31754.0,33.7341,33.752,33.7252,33.752,31754.0
2017-05-26 13:00:00,37.81,37.81,37.8,37.8,24284.0,33.752,33.752,33.7431,33.7431,24284.0
2017-05-26 13:05:00,37.8,37.83,37.8,37.82,24278.0,33.7431,33.7698,33.7431,33.7609,24278.0
2017-05-26 13:10:00,37.82,37.87,37.81,37.86,71846.0,33.7609,33.8055,33.752,33.7966,71846.0
2017-05-26 13:15:00,37.87,37.92,37.87,37.92,205682.0,33.8055,33.8502,33.8055,33.8502,205682.0
2017-05-26 13:20:00,37.92,37.92,37.9,37.91,33540.0,33.8502,33.8502,33.8323,33.8413,33540.0
2017-05-26 13:25:00,37.91,37.91,37.88,37.88,47294.0,33.8413,33.8413,33.8145,33.8145,47294.0
2017-05-26 13:30:00,37.88,37.88,37.85,37.85,27650.0,33.8145,33.8145,33.7877,33.7877,27650.0
2017-05-26 13:35:00,37.85,37.88,37.85,37.85,23884.0,33.7877,33.8145,33.7877,33.7877,23884.0
2017-05-26 13:40:00,37.85,37.85,37.83,37.84,27676.0,33.7877,33.7877,33.7698,33.7788,27676.0
2017-05-26 13:45:00,37.83,37.84,37.77,37.77,33284.0,33.7698,33.7788,33.7163,33.7163,33284.0
2017-05-26 13:50:00,37.77,37.79,37.76,37.77,29750.0,33.7163,33.7341,33.7074,33.7163,29750.0
2017-05-26 13:55:00,37.78,37.78,37.76,37.77,41314.0,33.7252,33.7252,33.7074,33.7163,41314.0
2017-05-26 14:00:00,37.77,37.77,37.74,37.76,26554.0,33.7163,33.7163,33.6895,33.7074,26554.0
2017-05-26 14:05:00,37.76,37.77,37.75,37.76,36262.0,33.7074,33.7163,33.6984,33.7074,36262.0
2017-05-26 14:10:00,37.76,37.77,37.75,37.77,21652.0,33.7074,33.7163,33.6984,33.7163,21652.0
2017-05-26 14:15:00,37.76,37.77,37.73,37.74,34946.0,33.7074,33.7163,33.6806,33.6895,34946.0
2017-05-26 14:20:00,37.74,37.77,37.73,37.76,54206.0,33.6895,33.7163,33.6806,33.7074,54206.0
2017-05-26 14:25:00,37.76,37.77,37.74,37.74,67890.0,33.7074,33.7163,33.6895,33.6895,67890.0
2017-05-26 14:30:00,37.74,37.76,37.74,37.74,53858.0,33.6895,33.7074,33.6895,33.6895,53858.0
2017-05-26 14:35:00,37.74,37.76,37.74,37.76,36296.0,33.6895,33.7074,33.6895,33.7074,36296.0
2017-05-26 14:40:00,37.76,37.79,37.76,37.79,24666.0,33.7074,33.7341,33.7074,33.7341,24666.0
2017-05-26 14:45:00,37.78,37.81,37.78,37.81,34500.0,33.7252,33.752,33.7252,33.752,34500.0
2017-05-26 14:50:00,37.81,37.83,37.81,37.82,37782.0,33.752,33.7698,33.752,33.7609,37782.0
2017-05-26 14:55:00,37.82,37.83,37.81,37.81,63444.0,33.7609,33.7698,33.752,33.752,63444.0
2017-05-26 15:00:00,37.81,37.84,37.81,37.83,37650.0,33.752,33.7788,33.752,33.7698,37650.0
2017-05-26 15:05:00,37.83,37.85,37.82,37.84,89876.0,33.7698,33.7877,33.7609,33.7788,89876.0
2017-05-26 15:10:00,37.85,37.87,37.84,37.86,65220.0,33.7877,33.8055,33.7788,33.7966,65220.0
2017-05-26 15:15:00,37.87,37.87,37.85,37.87,45196.0,33.8055,33.8055,33.7877,33.8055,45196.0
2017-05-26 15:20:00,37.86,37.87,37.85,37.85,60302.0,33.7966,33.8055,33.7877,33.7877,60302.0
2017-05-26 15:25:00,37.85,37.85,37.83,37.84,36398.0,33.7877,33.7877,33.7698,33.7788,36398.0
2017-05-26 15:30:00,37.84,37.84,37.82,37.82,31900.0,33.7788,33.7788,33.7609,33.7609,31900.0
2017-05-26 15:35:00,37.82,37.83,37.81,37.81,58284.0,33.7609,33.7698,33.752,33.752,58284.0
2017-05-26 15:40:00,37.81,37.82,37.8,37.8,64306.0,33.752,33.7609,33.7431,33.7431,64306.0
2017-05-26 15:45:00,37.8,37.81,37.78,37.8,85052.0,33.7431,33.752,33.7252,33.7431,85052.0
2017-05-26 15:50:00,37.79,37.8,37.77,37.78,113528.0,33.7341,33.7431,33.7163,33.7252,113528.0
2017-05-26 15:55:00,37.77,37.79,37.75,37.77,270430.0,33.7163,33.7341,33.6984,33.7163,270430.0
2017-05-30 09:30:00,37.67,37.72,37.52,37.71,161234.0,33.627,33.6716,33.4931,33.6627,161234.0
2017-05-30 09:35:00,37.67,37.74,37.6,37.7,46562.0,33.627,33.6895,33.5645,33.6538,46562.0
2017-05-30 09:40:00,37.71,37.84,37.69,37.84,52990.0,33.6627,33.7788,33.6449,33.7788,52990.0
2017-05-30 09:45:00,37.84,37.85,37.74,37.74,76454.0,33.7788,33.7877,33.6895,33.6895,76454.0
2017-05-30 09:50:00,37.74,37.79,37.69,37.69,68632.0,33.6895,33.7341,33.6449,33.6449,68632.0
2017-05-30 09:55:00,37.69,37.69,37.61,37.62,52402.0,33.6449,33.6449,33.5735,33.5824,52402.0
2017-05-30 10:00:00,37.62,37.71,37.6,37.6,77342.0,33.5824,33.6627,33.5645,33.5645,77342.0
2017-05-30 10:05:00,37.6,37.68,37.6,37.63,53100.0,33.5645,33.6359,33.5645,33.5913,53100.0
2017-05-30 10:10:00,37.65,37.66,37.59,37.63,42808.0,33.6092,33.6181,33.5556,33.5913,42808.0
2017-05-30 10:15:00,37.63,37.63,37.58,37.62,106056.0,33.5913,33.5913,33.5467,33.5824,106056.0
2017-05-30 10:20:00,37.63,37.64,37.63,37.63,31864.0,33.5913,33.6002,33.5913,33.5913,31864.0
2017-05-30 10:25:00,37.64,37.69,37.63,37.65,50810.0,33.6002,33.6449,33.5913,33.6092,50810.0
2017-05-30 10:30:00,37.66,37.66,37.62,37.63,47080.0,33.6181,33.6181,33.5824,33.5913,47080.0
2017-05-30 10:35:00,37.63,37.63,37.59,37.6,42664.0,33.5913,33.5913,33.5556,33.5645,42664.0
2017-05-30 10:40:00,37.6,37.63,37.6,37.63,39090.0,33.5645,33.5913,33.5645,33.5913,39090.0
2017-05-30 10:45:00,37.62,37.62,37.6,37.61,41298.0,33.5824,33.5824,33.5645,33.5735,41298.0
2017-05-30 10:50:00,37.61,37.62,37.55,37.56,56362.0,33.5735,33.5824,33.5199,33.5288,56362.0
2017-05-30 10:55:00,37.56,37.56,37.53,37.55,37410.0,33.5288,33.5288,33.502,33.5199,37410.0
2017-05-30 11:00:00,37.56,37.57,37.49,37.51,71556.0,33.5288,33.5377,33.4663,33.4842,71556.0
2017-05-30 11:05:00,37.51,37.56,37.49,37.55,50932.0,33.4842,33.5288,33.4663,33.5199,50932.0
2017-05-30 11:10:00,37.55,37.57,37.54,37.54,34042.0,33.5199,33.5377,33.511,33.511,34042.0
2017-05-30 11:15:00,37.55,37.56,37.52,37.54,40404.0,33.5199,33.5288,33.4931,33.511,40404.0
2017-05-30 11:20:00,37.54,37.55,37.52,37.54,37076.0,33.511,33.5199,33.4931,33.511,37076.0
2017-05-30 11:25:00,37.54,37.58,37.54,37.57,66970.0,33.511,33.5467,33.511,33.5377,66970.0
2017-05-30 11:30:00,37.57,37.58,37.52,37.52,50664.0,33.5377,33.5467,33.4931,33.4931,50664.0
2017-05-30 11:35:00,37.53,37.53,37.48,37.49,37018.0,33.502,33.502,33.4574,33.4663,37018.0
2017-05-30 11:40:00,37.49,37.49,37.44,37.46,31568.0,33.4663,33.4663,33.4217,33.4396,31568.0
2017-05-30 11:45:00,37.46,37.48,37.44,37.47,44654.0,33.4396,33.4574,33.4217,33.4485,44654.0
2017-05-30 11:50:00,37.47,37.52,37.46,37.51,75410.0,33.4485,33.4931,33.4396,33.4842,75410.0
2017-05-30 11:55:00,37.5,37.52,37.49,37.51,35610.0,33.4753,33.4931,33.4663,33.4842,35610.0
2017-05-30 12:00:00,37.51,37.54,37.51,37.53,41086.0,33.4842,33.511,33.4842,33.502,41086.0
2017-05-30 12:05:00,37.52,37.53,37.49,37.5,26852.0,33.4931,33.502,33.4663,33.4753,26852.0
2017-05-30 12:10:00,37.5,37.5,37.47,37.49,34532.0,33.4753,33.4753,33.4485,33.4663,34532.0
2017-05-30 12:15:00,37.49,37.49,37.47,37.48,30418.0,33.4663,33.4663,33.4485,33.4574,30418.0
2017-05-30 12:20:00,37.48,37.51,37.46,37.49,34066.0,33.4574,33.4842,33.4396,33.4663,34066.0
2017-05-30 12:25:00,37.49,37.49,37.47,37.48,29538.0,33.4663,33.4663,33.4485,33.4574,29538.0
2017-05-30 12:30:00,37.48,37.49,37.47,37.47,29060.0,33.4574,33.4663,33.4485,33.4485,29060.0
2017-05-30 12:35:00,37.47,37.49,37.46,37.49,35502.0,33.4485,33.4663,33.4396,33.4663,35502.0
2017-05-30 12:40:00,37.48,37.48,37.42,37.42,50528.0,33.4574,33.4574,33.4038,33.4038,50528.0
2017-05-30 12:45:00,37.43,37.44,37.41,37.42,57506.0,33.4128,33.4217,33.3949,33.4038,57506.0
2017-05-30 12:50:00,37.41,37.42,37.38,37.41,74806.0,33.3949,33.4038,33.3681,33.3949,74806.0
2017-05-30 12:55:00,37.41,37.44,37.39,37.43,50104.0,33.3949,33.4217,33.3771,33.4128,50104.0
2017-05-30 13:00:00,37.44,37.45,37.43,37.44,44568.0,33.4217,33.4306,33.4128,33.4217,44568.0
2017-05-30 13:05:00,37.44,37.44,37.4,37.41,44874.0,33.4217,33.4217,33.386,33.3949,44874.0
2017-05-30 13:10:00,37.41,37.43,37.39,37.41,55770.0,33.3949,33.4128,33.3771,33.3949,55770.0
2017-05-30 13:15:00,37.41,37.41,37.39,37.39,34018.0,33.3949,33.3949,33.3771,33.3771,34018.0
2017-05-30 13:20:00,37.39,37.41,37.38,37.4,47478.0,33.3771,33.3949,33.3681,33.386,47478.0
2017-05-30 13:25:00,37.39,37.42,37.38,37.42,51326.0,33.3771,33.4038,33.3681,33.4038,51326.0
2017-05-30 13:30:00,37.42,37.43,37.41,37.41,46836.0,33.4038,33.4128,33.3949,33.3949,46836.0
2017-05-30 13:35:00,37.41,37.43,37.4,37.42,41020.0,33.3949,33.4128,33.386,33.4038,41020.0
2017-05-30 13:40:00,37.43,37.43,37.41,37.42,35006.0,33.4128,33.4128,33.3949,33.4038,35006.0
2017-05-30 13:45:00,37.42,37.46,37.41,37.45,43218.0,33.4038,33.4396,33.3949,33.4306,43218.0
2017-05-30 13:50:00,37.45,37.47,37.45,37.47,76592.0,33.4306,33.4485,33.4306,33.4485,76592.0
2017-05-30 13:55:00,37.47,37.49,37.46,37.49,64238.0,33.4485,33.4663,33.4396,33.4663,64238.0
2017-05-30 14:00:00,37.49,37.49,37.46,37.49,68010.0,33.4663,33.4663,33.4396,33.4663,68010.0
2017-05-30 14:05:00,37.49,37.49,37.45,37.46,50218.0,33.4663,33.4663,33.4306,33.4396,50218.0
2017-05-30 14:10:00,37.46,37.47,37.44,37.45,53322.0,33.4396,33.4485,33.4217,33.4306,53322.0
2017-05-30 14:15:00,37.45,37.45,37.41,37.42,64646.0,33.4306,33.4306,33.3949,33.4038,64646.0
2017-05-30 14:20:00,37.42,37.42,37.41,37.41,48928.0,33.4038,33.4038,33.3949,33.3949,48928.0
2017-05-30 14:25:00,37.41,37.41,37.4,37.41,34580.0,33.3949,33.3949,33.386,33.3949,34580.0
2017-05-30 14:30:00,37.41,37.41,37.38,37.39,53744.0,33.3949,33.3949,33.3681,33.3771,53744.0
2017-05-30 14:35:00,37.39,37.43,37.38,37.42,49014.0,33.3771,33.4128,33.3681,33.4038,49014.0
2017-05-30 14:40:00,37.43,37.44,37.42,37.43,35688.0,33.4128,33.4217,33.4038,33.4128,35688.0
2017-05-30 14:45:00,37.42,37.43,37.4,37.43,60358.0,33.4038,33.4128,33.386,33.4128,60358.0
2017-05-30 14:50:00,37.42,37.44,37.42,37.44,57650.0,33.4038,33.4217,33.4038,33.4217,57650.0
2017-05-30 14:55:00,37.44,37.48,37.44,37.47,76718.0,33.4217,33.4574,33.4217,33.4485,76718.0
2017-05-30 15:00:00,37.47,37.52,37.47,37.5,73722.0,33.4485,33.4931,33.4485,33.4753,73722.0
2017-05-30 15:05:00,37.5,37.54,37.49,37.54,273282.0,33.4753,33.511,33.4663,33.511,273282.0
2017-05-30 15:10:00,37.54,37.58,37.52,37.56,93102.0,33.511,33.5467,33.4931,33.5288,93102.0
2017-05-30 15:15:00,37.57,37.58,37.54,37.55,96404.0,33.5377,33.5467,33.511,33.5199,96404.0
2017-05-30 15:20:00,37.54,37.54,37.51,37.51,69322.0,33.511,33.511,33.4842,33.4842,69322.0
2017-05-30 15:25:00,37.51,37.54,37.49,37.54,96942.0,33.4842,33.511,33.4663,33.511,96942.0
2017-05-30 15:30:00,37.54,37.55,37.52,37.55,72512.0,33.511,33.5199,33.4931,33.5199,72512.0
2017-05-30 15:35:00,37.55,37.55,37.51,37.51,110560.0,33.5199,33.5199,33.4842,33.4842,110560.0
2017-05-30 15:40:00,37.51,37.52,37.48,37.48,132580.0,33.4842,33.4931,33.4574,33.4574,132580.0
2017-05-30 15:45:00,37.48,37.48,37.47,37.48,126004.0,33.4574,33.4574,33.4485,33.4574,126004.0
2017-05-30 15:50:00,37.48,37.48,37.42,37.42,192366.0,33.4574,33.4574,33.4038,33.4038,192366.0
2017-05-30 15:55:00,37.43,37.45,37.41,37.43,477838.0,33.4128,33.4306,33.3949,33.4128,477838.0
2017-05-31 09:30:00,37.59,37.59,37.43,37.46,122178.0,33.5556,33.5556,33.4128,33.4396,122178.0
2017-05-31 09:35:00,37.46,37.52,37.45,37.52,54690.0,33.4396,33.4931,33.4306,33.4931,54690.0
2017-05-31 09:40:00,37.54,37.6,37.51,37.58,46504.0,33.511,33.5645,33.4842,33.5467,46504.0
2017-05-31 09:45:00,37.58,37.66,37.54,37.58,128970.0,33.5467,33.6181,33.511,33.5467,128970.0
2017-05-31 09:50:00,37.59,37.66,37.55,37.56,119306.0,33.5556,33.6181,33.5199,33.5288,119306.0
2017-05-31 09:55:00,37.56,37.57,37.47,37.48,47070.0,33.5288,33.5377,33.4485,33.4574,47070.0
2017-05-31 10:00:00,37.48,37.54,37.48,37.51,111444.0,33.4574,33.511,33.4574,33.4842,111444.0
2017-05-31 10:05:00,37.51,37.51,37.49,37.5,139616.0,33.4842,33.4842,33.4663,33.4753,139616.0
2017-05-31 10:10:00,37.5,37.51,37.49,37.5,59694.0,33.4753,33.4842,33.4663,33.4753,59694.0
2017-05-31 10:15:00,37.5,37.51,37.49,37.49,50510.0,33.4753,33.4842,33.4663,33.4663,50510.0
2017-05-31 10:20:00,37.5,37.55,37.49,37.53,194254.0,33.4753,33.5199,33.4663,33.502,194254.0
2017-05-31 10:25:00,37.54,37.58,37.52,37.52,51624.0,33.511,33.5467,33.4931,33.4931,51624.0
2017-05-31 10:30:00,37.53,37.57,37.52,37.56,53684.0,33.502,33.5377,33.4931,33.5288,53684.0
2017-05-31 10:35:00,37.56,37.58,37.54,37.55,47588.0,33.5288,33.5467,33.511,33.5199,47588.0
2017-05-31 10:40:00,37.55,37.58,37.55,37.56,42820.0,33.5199,33.5467,33.5199,33.5288,42820.0
2017-05-31 10:45:00,37.56,37.6,37.55,37.58,48856.0,33.5288,33.5645,33.5199,33.5467,48856.0
2017-05-31 10:50:00,37.58,37.6,37.57,37.6,36038.0,33.5467,33.5645,33.5377,33.5645,36038.0
2017-05-31 10:55:00,37.6,37.62,37.59,37.59,66164.0,33.5645,33.5824,33.5556,33.5556,66164.0
2017-05-31 11:00:00,37.59,37.6,37.57,37.59,72770.0,33.5556,33.5645,33.5377,33.5556,72770.0
2017-05-31 11:05:00,37.59,37.68,37.59,37.67,105376.0,33.5556,33.6359,33.5556,33.627,105376.0
2017-05-31 11:10:00,37.67,37.68,37.65,37.65,92892.0,33.627,33.6359,33.6092,33.6092,92892.0
2017-05-31 11:15:00,37.65,37.65,37.59,37.6,45536.0,33.6092,33.6092,33.5556,33.5645,45536.0
2017-05-31 11:20:00,37.6,37.62,37.59,37.6,45506.0,33.5645,33.5824,33.5556,33.5645,45506.0
2017-05-31 11:25:00,37.59,37.6,37.52,37.54,57922.0,33.5556,33.5645,33.4931,33.511,57922.0
2017-05-31 11:30:00,37.54,37.56,37.51,37.52,68264.0,33.511,33.5288,33.4842,33.4931,68264.0
2017-05-31 11:35:00,37.52,37.54,37.51,37.52,47862.0,33.4931,33.511,33.4842,33.4931,47862.0
2017-05-31 11:40:00,37.52,37.56,37.51,37.56,53468.0,33.4931,33.5288,33.4842,33.5288,53468.0
2017-05-31 11:45:00,37.56,37.57,37.52,37.52,76270.0,33.5288,33.5377,33.4931,33.4931,76270.0
2017-05-31 11:50:00,37.52,37.52,37.51,37.52,26692.0,33.4931,33.4931,33.4842,33.4931,26692.0
2017-05-31 11:55:00,37.52,37.52,37.49,37.5,62504.0,33.4931,33.4931,33.4663,33.4753,62504.0
2017-05-31 12:00:00,37.5,37.51,37.49,37.5,37980.0,33.4753,33.4842,33.4663,33.4753,37980.0
2017-05-31 12:05:00,37.49,37.52,37.49,37.49,55506.0,33.4663,33.4931,33.4663,33.4663,55506.0
2017-05-31 12:10:00,37.49,37.49,37.46,37.46,27900.0,33.4663,33.4663,33.4396,33.4396,27900.0
2017-05-31 12:15:00,37.47,37.49,37.46,37.46,34386.0,33.4485,33.4663,33.4396,33.4396,34386.0
2017-05-31 12:20:00,37.47,37.48,37.46,37.48,19922.0,33.4485,33.4574,33.4396,33.4574,19922.0
2017-05-31 12:25:00,37.48,37.48,37.46,37.47,59678.0,33.4574,33.4574,33.4396,33.4485,59678.0
2017-05-31 12:30:00,37.46,37.47,37.45,37.46,23366.0,33.4396,33.4485,33.4306,33.4396,23366.0
2017-05-31 12:35:00,37.46,37.47,37.44,37.46,23574.0,33.4396,33.4485,33.4217,33.4396,23574.0
2017-05-31 12:40:00,37.46,37.49,37.46,37.49,29984.0,33.4396,33.4663,33.4396,33.4663,29984.0
2017-05-31 12:45:00,37.49,37.52,37.49,37.51,47214.0,33.4663,33.4931,33.4663,33.4842,47214.0
2017-05-31 12:50:00,37.52,37.52,37.48,37.49,29730.0,33.4931,33.4931,33.4574,33.4663,29730.0
2017-05-31 12:55:00,37.49,37.49,37.48,37.49,21004.0,33.4663,33.4663,33.4574,33.4663,21004.0
2017-05-31 13:00:00,37.49,37.49,37.44,37.44,25804.0,33.4663,33.4663,33.4217,33.4217,25804.0
2017-05-31 13:05:00,37.44,37.45,37.43,37.45,18936.0,33.4217,33.4306,33.4128,33.4306,18936.0
2017-05-31 13:10:00,37.45,37.47,37.44,37.47,30462.0,33.4306,33.4485,33.4217,33.4485,30462.0
2017-05-31 13:15:00,37.47,37.47,37.41,37.42,38606.0,33.4485,33.4485,33.3949,33.4038,38606.0
2017-05-31 13:20:00,37.42,37.44,37.41,37.43,37840.0,33.4038,33.4217,33.3949,33.4128,37840.0
2017-05-31 13:25:00,37.42,37.46,37.42,37.45,33938.0,33.4038,33.4396,33.4038,33.4306,33938.0
2017-05-31 13:30:00,37.45,37.47,37.45,37.47,25236.0,33.4306,33.4485,33.4306,33.4485,25236.0
2017-05-31 13:35:00,37.46,37.48,37.46,37.48,33274.0,33.4396,33.4574,33.4396,33.4574,33274.0
2017-05-31 13:40:00,37.48,37.49,37.45,37.46,32824.0,33.4574,33.4663,33.4306,33.4396,32824.0
2017-05-31 13:45:00,37.46,37.46,37.44,37.44,19782.0,33.4396,33.4396,33.4217,33.4217,19782.0
2017-05-31 13:50:00,37.44,37.48,37.44,37.45,42284.0,33.4217,33.4574,33.4217,33.4306,42284.0
2017-05-31 13:55:00,37.45,37.46,37.43,37.44,36822.0,33.4306,33.4396,33.4128,33.4217,36822.0
2017-05-31 14:00:00,37.44,37.46,37.42,37.43,32732.0,33.4217,33.4396,33.4038,33.4128,32732.0
2017-05-31 14:05:00,37.42,37.44,37.41,37.43,45006.0,33.4038,33.4217,33.3949,33.4128,45006.0
2017-05-31 14:10:00,37.43,37.44,37.41,37.42,41232.0,33.4128,33.4217,33.3949,33.4038,41232.0
2017-05-31 14:15:00,37.42,37.47,37.42,37.46,43108.0,33.4038,33.4485,33.4038,33.4396,43108.0
2017-05-31 14:20:00,37.46,37.48,37.45,37.47,61142.0,33.4396,33.4574,33.4306,33.4485,61142.0
2017-05-31 14:25:00,37.48,37.49,37.44,37.46,51420.0,33.4574,33.4663,33.4217,33.4396,51420.0
2017-05-31 14:30:00,37.47,37.48,37.43,37.48,94694.0,33.4485,33.4574,33.4128,33.4574,94694.0
2017-05-31 14:35:00,37.48,37.52,37.48,37.51,50010.0,33.4574,33.4931,33.4574,33.4842,50010.0
2017-05-31 14:40:00,37.51,37.52,37.49,37.51,51334.0,33.4842,33.4931,33.4663,33.4842,51334.0
2017-05-31 14:45:00,37.5,37.52,37.5,37.52,38004.0,33.4753,33.4931,33.4753,33.4931,38004.0
2017-05-31 14:50:00,37.52,37.52,37.48,37.49,48406.0,33.4931,33.4931,33.4574,33.4663,48406.0
2017-05-31 14:55:00,37.49,37.52,37.49,37.51,54674.0,33.4663,33.4931,33.4663,33.4842,54674.0
2017-05-31 15:00:00,37.51,37.57,37.51,37.57,88202.0,33.4842,33.5377,33.4842,33.5377,88202.0
2017-05-31 15:05:00,37.57,37.58,37.54,37.55,61480.0,33.5377,33.5467,33.511,33.5199,61480.0
2017-05-31 15:10:00,37.55,37.55,37.51,37.52,53780.0,33.5199,33.5199,33.4842,33.4931,53780.0
2017-05-31 15:15:00,37.52,37.54,37.52,37.52,70886.0,33.4931,33.511,33.4931,33.4931,70886.0
2017-05-31 15:20:00,37.52,37.54,37.51,37.53,77544.0,33.4931,33.511,33.4842,33.502,77544.0
2017-05-31 15:25:00,37.53,37.54,37.51,37.52,67440.0,33.502,33.511,33.4842,33.4931,67440.0
2017-05-31 15:30:00,37.52,37.54,37.51,37.52,187374.0,33.4931,33.511,33.4842,33.4931,187374.0
2017-05-31 15:35:00,37.52,37.52,37.5,37.52,164810.0,33.4931,33.4931,33.4753,33.4931,164810.0
2017-05-31 15:40:00,37.51,37.62,37.5,37.61,191694.0,33.4842,33.5824,33.4753,33.5735,191694.0
2017-05-31 15:45:00,37.61,37.64,37.6,37.62,198344.0,33.5735,33.6002,33.5645,33.5824,198344.0
2017-05-31 15:50:00,37.62,37.62,37.6,37.6,184990.0,33.5824,33.5824,33.5645,33.5645,184990.0
2017-05-31 15:55:00,37.61,37.63,37.6,37.6,415730.0,33.5735,33.5913,33.5645,33.5645,415730.0
2017-06-01 09:30:00,37.88,37.88,37.55,37.57,191726.0,33.8145,33.8145,33.5199,33.5377,191726.0
2017-06-01 09:35:00,37.58,37.6,37.52,37.6,38402.0,33.5467,33.5645,33.4931,33.5645,38402.0
2017-06-01 09:40:00,37.58,37.72,37.57,37.72,29588.0,33.5467,33.6716,33.5377,33.6716,29588.0
2017-06-01 09:45:00,37.71,37.87,37.71,37.83,78412.0,33.6627,33.8055,33.6627,33.7698,78412.0
2017-06-01 09:50:00,37.83,37.9,37.81,37.89,74514.0,33.7698,33.8323,33.752,33.8234,74514.0
2017-06-01 09:55:00,37.9,37.97,37.9,37.95,77486.0,33.8323,33.8948,33.8323,33.877,77486.0
2017-06-01 10:00:00,37.95,37.98,37.93,37.97,96392.0,33.877,33.9037,33.8591,33.8948,96392.0
2017-06-01 10:05:00,37.97,37.97,37.92,37.94,91380.0,33.8948,33.8948,33.8502,33.868,91380.0
2017-06-01 10:10:00,37.94,38.02,37.91,38.01,108752.0,33.868,33.9394,33.8413,33.9305,108752.0
2017-06-01 10:15:00,38.01,38.02,37.96,37.97,56588.0,33.9305,33.9394,33.8859,33.8948,56588.0
2017-06-01 10:20:00,37.99,38.01,37.94,37.94,76822.0,33.9127,33.9305,33.868,33.868,76822.0
2017-06-01 10:25:00,37.94,37.96,37.88,37.92,68080.0,33.868,33.8859,33.8145,33.8502,68080.0
2017-06-01 10:30:00,37.91,37.92,37.86,37.87,34312.0,33.8413,33.8502,33.7966,33.8055,34312.0
2017-06-01 10:35:00,37.87,37.87,37.78,37.8,61606.0,33.8055,33.8055,33.7252,33.7431,61606.0
2017-06-01 10:40:00,37.81,37.91,37.8,37.9,41150.0,33.752,33.8413,33.7431,33.8323,41150.0
2017-06-01 10:45:00,37.9,37.94,37.9,37.93,49786.0,33.8323,33.868,33.8323,33.8591,49786.0
2017-06-01 10:50:00,37.93,37.95,37.88,37.88,38496.0,33.8591,33.877,33.8145,33.8145,38496.0
2017-06-01 10:55:00,37.89,37.9,37.84,37.87,36658.0,33.8234,33.8323,33.7788,33.8055,36658.0
2017-06-01 11:00:00,37.87,37.91,37.87,37.9,40312.0,33.8055,33.8413,33.8055,33.8323,40312.0
2017-06-01 11:05:00,37.9,37.9,37.86,37.88,43976.0,33.8323,33.8323,33.7966,33.8145,43976.0
2017-06-01 11:10:00,37.88,37.9,37.85,37.88,36204.0,33.8145,33.8323,33.7877,33.8145,36204.0
2017-06-01 11:15:00,37.88,37.9,37.87,37.88,31430.0,33.8145,33.8323,33.8055,33.8145,31430.0
2017-06-01 11:20:00,37.88,37.91,37.86,37.86,37914.0,33.8145,33.8413,33.7966,33.7966,37914.0
2017-06-01 11:25:00,37.85,37.88,37.85,37.87,34710.0,33.7877,33.8145,33.7877,33.8055,34710.0
2017-06-01 11:30:00,37.87,37.88,37.85,37.88,29262.0,33.8055,33.8145,33.7877,33.8145,29262.0
2017-06-01 11:35:00,37.88,37.88,37.85,37.88,32444.0,33.8145,33.8145,33.7877,33.8145,32444.0
2017-06-01 11:40:00,37.88,37.89,37.86,37.88,33312.0,33.8145,33.8234,33.7966,33.8145,33312.0
2017-06-01 11:45:00,37.88,37.88,37.86,37.87,28746.0,33.8145,33.8145,33.7966,33.8055,28746.0
2017-06-01 11:50:00,37.87,37.88,37.85,37.87,24924.0,33.8055,33.8145,33.7877,33.8055,24924.0
2017-06-01 11:55:00,37.87,37.93,37.87,37.93,27644.0,33.8055,33.8591,33.8055,33.8591,27644.0
2017-06-01 12:00:00,37.93,37.95,37.92,37.94,37590.0,33.8591,33.877,33.8502,33.868,37590.0
2017-06-01 12:05:00,37.94,37.95,37.92,37.92,30600.0,33.868,33.877,33.8502,33.8502,30600.0
2017-06-01 12:10:00,37.92,37.94,37.92,37.92,27092.0,33.8502,33.868,33.8502,33.8502,27092.0
2017-06-01 12:15:00,37.92,37.94,37.9,37.91,36908.0,33.8502,33.868,33.8323,33.8413,36908.0
2017-06-01 12:20:00,37.91,37.92,37.88,37.92,19708.0,33.8413,33.8502,33.8145,33.8502,19708.0
2017-06-01 12:25:00,37.92,37.92,37.9,37.91,19440.0,33.8502,33.8502,33.8323,33.8413,19440.0
2017-06-01 12:30:00,37.9,37.93,37.9,37.93,22334.0,33.8323,33.8591,33.8323,33.8591,22334.0
2017-06-01 12:35:00,37.94,37.94,37.93,37.94,14976.0,33.868,33.868,33.8591,33.868,14976.0
2017-06-01 12:40:00,37.94,37.95,37.91,37.94,40588.0,33.868,33.877,33.8413,33.868,40588.0
2017-06-01 12:45:00,37.94,37.97,37.94,37.97,30048.0,33.868,33.8948,33.868,33.8948,30048.0
2017-06-01 12:50:00,37.97,38.0,37.96,37.99,34024.0,33.8948,33.9216,33.8859,33.9127,34024.0
2017-06-01 12:55:00,38.0,38.01,37.98,37.99,52466.0,33.9216,33.9305,33.9037,33.9127,52466.0
2017-06-01 13:00:00,37.99,38.02,37.99,38.01,27060.0,33.9127,33.9394,33.9127,33.9305,27060.0
2017-06-01 13:05:00,38.01,38.03,38.01,38.02,26778.0,33.9305,33.9484,33.9305,33.9394,26778.0
2017-06-01 13:10:00,38.02,38.02,38.01,38.02,38152.0,33.9394,33.9394,33.9305,33.9394,38152.0
2017-06-01 13:15:00,38.02,38.02,37.98,37.98,22838.0,33.9394,33.9394,33.9037,33.9037,22838.0
2017-06-01 13:20:00,37.98,38.0,37.95,37.95,39700.0,33.9037,33.9216,33.877,33.877,39700.0
2017-06-01 13:25:00,37.95,37.96,37.91,37.91,29634.0,33.877,33.8859,33.8413,33.8413,29634.0
2017-06-01 13:30:00,37.91,37.91,37.82,37.85,143552.0,33.8413,33.8413,33.7609,33.7877,143552.0
2017-06-01 13:35:00,37.85,37.87,37.83,37.85,68444.0,33.7877,33.8055,33.7698,33.7877,68444.0
2017-06-01 13:40:00,37.85,37.86,37.84,37.85,22052.0,33.7877,33.7966,33.7788,33.7877,22052.0
2017-06-01 13:45:00,37.85,37.86,37.84,37.85,29214.0,33.7877,33.7966,33.7788,33.7877,29214.0
2017-06-01 13:50:00,37.85,37.87,37.84,37.87,31900.0,33.7877,33.8055,33.7788,33.8055,31900.0
2017-06-01 13:55:00,37.87,37.88,37.85,37.88,20084.0,33.8055,33.8145,33.7877,33.8145,20084.0
2017-06-01 14:00:00,37.87,37.89,37.85,37.85,19550.0,33.8055,33.8234,33.7877,33.7877,19550.0
2017-06-01 14:05:00,37.85,37.87,37.85,37.85,18686.0,33.7877,33.8055,33.7877,33.7877,18686.0
2017-06-01 14:10:00,37.85,37.9,37.84,37.9,34974.0,33.7877,33.8323,33.7788,33.8323,34974.0
2017-06-01 14:15:00,37.9,37.9,37.88,37.9,17416.0,33.8323,33.8323,33.8145,33.8323,17416.0
2017-06-01 14:20:00,37.89,37.94,37.89,37.92,28882.0,33.8234,33.868,33.8234,33.8502,28882.0
2017-06-01 14:25:00,37.92,37.94,37.9,37.92,42218.0,33.8502,33.868,33.8323,33.8502,42218.0
2017-06-01 14:30:00,37.92,37.92,37.9,37.91,30236.0,33.8502,33.8502,33.8323,33.8413,30236.0
2017-06-01 14:35:00,37.91,37.91,37.87,37.9,54110.0,33.8413,33.8413,33.8055,33.8323,54110.0
2017-06-01 14:40:00,37.89,37.91,37.88,37.91,32864.0,33.8234,33.8413,33.8145,33.8413,32864.0
2017-06-01 14:45:00,37.91,37.93,37.9,37.93,26074.0,33.8413,33.8591,33.8323,33.8591,26074.0
2017-06-01 14:50:00,37.93,37.95,37.91,37.95,39868.0,33.8591,33.877,33.8413,33.877,39868.0
2017-06-01 14:55:00,37.95,37.95,37.92,37.94,36798.0,33.877,33.877,33.8502,33.868,36798.0
2017-06-01 15:00:00,37.94,37.95,37.9,37.92,66110.0,33.868,33.877,33.8323,33.8502,66110.0
2017-06-01 15:05:00,37.93,37.96,37.92,37.94,52010.0,33.8591,33.8859,33.8502,33.868,52010.0
2017-06-01 15:10:00,37.94,37.94,37.9,37.92,47518.0,33.868,33.868,33.8323,33.8502,47518.0
2017-06-01 15:15:00,37.92,37.93,37.89,37.89,37240.0,33.8502,33.8591,33.8234,33.8234,37240.0
2017-06-01 15:20:00,37.88,37.89,37.85,37.86,42378.0,33.8145,33.8234,33.7877,33.7966,42378.0
2017-06-01 15:25:00,37.86,37.88,37.85,37.88,58352.0,33.7966,33.8145,33.7877,33.8145,58352.0
2017-06-01 15:30:00,37.88,37.89,37.85,37.86,73882.0,33.8145,33.8234,33.7877,33.7966,73882.0
2017-06-01 15:35:00,37.86,37.88,37.85,37.88,99190.0,33.7966,33.8145,33.7877,33.8145,99190.0
2017-06-01 15:40:00,37.88,37.88,37.82,37.85,198142.0,33.8145,33.8145,33.7609,33.7877,198142.0
2017-06-01 15:45:00,37.85,37.89,37.85,37.88,89766.0,33.7877,33.8234,33.7877,33.8145,89766.0
2017-06-01 15:50:00,37.89,37.92,37.88,37.9,140716.0,33.8234,33.8502,33.8145,33.8323,140716.0
2017-06-01 15:55:00,37.9,37.95,37.88,37.95,336160.0,33.8323,33.877,33.8145,33.877,336160.0
2017-06-02 09:30:00,37.7,37.9,37.49,37.83,196774.0,33.6538,33.8323,33.4663,33.7698,196774.0
2017-06-02 09:35:00,37.83,37.83,37.76,37.76,28732.0,33.7698,33.7698,33.7074,33.7074,28732.0
2017-06-02 09:40:00,37.76,37.8,37.71,37.78,55344.0,33.7074,33.7431,33.6627,33.7252,55344.0
2017-06-02 09:45:00,37.77,37.78,37.69,37.73,53096.0,33.7163,33.7252,33.6449,33.6806,53096.0
2017-06-02 09:50:00,37.74,37.74,37.63,37.66,61724.0,33.6895,33.6895,33.5913,33.6181,61724.0
2017-06-02 09:55:00,37.65,37.66,37.63,37.63,44646.0,33.6092,33.6181,33.5913,33.5913,44646.0
2017-06-02 10:00:00,37.64,37.71,37.63,37.69,68292.0,33.6002,33.6627,33.5913,33.6449,68292.0
2017-06-02 10:05:00,37.7,37.7,37.6,37.64,56592.0,33.6538,33.6538,33.5645,33.6002,56592.0
2017-06-02 10:10:00,37.63,37.65,37.6,37.65,72798.0,33.5913,33.6092,33.5645,33.6092,72798.0
2017-06-02 10:15:00,37.64,37.66,37.61,37.61,40356.0,33.6002,33.6181,33.5735,33.5735,40356.0
2017-06-02 10:20:00,37.61,37.66,37.6,37.63,57724.0,33.5735,33.6181,33.5645,33.5913,57724.0
2017-06-02 10:25:00,37.63,37.66,37.58,37.65,117832.0,33.5913,33.6181,33.5467,33.6092,117832.0
2017-06-02 10:30:00,37.65,37.68,37.64,37.66,48766.0,33.6092,33.6359,33.6002,33.6181,48766.0
2017-06-02 10:35:00,37.66,37.69,37.65,37.68,51080.0,33.6181,33.6449,33.6092,33.6359,51080.0
2017-06-02 10:40:00,37.68,37.74,37.68,37.7,73572.0,33.6359,33.6895,33.6359,33.6538,73572.0
2017-06-02 10:45:00,37.7,37.73,37.66,37.66,64032.0,33.6538,33.6806,33.6181,33.6181,64032.0
2017-06-02 10:50:00,37.66,37.73,37.65,37.72,82156.0,33.6181,33.6806,33.6092,33.6716,82156.0
2017-06-02 10:55:00,37.72,37.73,37.67,37.68,106268.0,33.6716,33.6806,33.627,33.6359,106268.0
2017-06-02 11:00:00,37.68,37.72,37.67,37.71,70714.0,33.6359,33.6716,33.627,33.6627,70714.0
2017-06-02 11:05:00,37.71,37.72,37.67,37.69,44108.0,33.6627,33.6716,33.627,33.6449,44108.0
2017-06-02 11:10:00,37.69,37.69,37.58,37.63,90382.0,33.6449,33.6449,33.5467,33.5913,90382.0
2017-06-02 11:15:00,37.63,37.68,37.62,37.66,33304.0,33.5913,33.6359,33.5824,33.6181,33304.0
2017-06-02 11:20:00,37.66,37.69,37.64,37.68,33984.0,33.6181,33.6449,33.6002,33.6359,33984.0
2017-06-02 11:25:00,37.68,37.7,37.63,37.65,50760.0,33.6359,33.6538,33.5913,33.6092,50760.0
2017-06-02 11:30:00,37.64,37.65,37.63,37.63,35982.0,33.6002,33.6092,33.5913,33.5913,35982.0
2017-06-02 11:35:00,37.64,37.68,37.64,37.67,29192.0,33.6002,33.6359,33.6002,33.627,29192.0
2017-06-02 11:40:00,37.67,37.67,37.63,37.64,46730.0,33.627,33.627,33.5913,33.6002,46730.0
2017-06-02 11:45:00,37.64,37.7,37.64,37.7,39382.0,33.6002,33.6538,33.6002,33.6538,39382.0
2017-06-02 11:50:00,37.7,37.71,37.68,37.71,50446.0,33.6538,33.6627,33.6359,33.6627,50446.0
2017-06-02 11:55:00,37.7,37.7,37.66,37.66,20926.0,33.6538,33.6538,33.6181,33.6181,20926.0
2017-06-02 12:00:00,37.66,37.67,37.62,37.62,21026.0,33.6181,33.627,33.5824,33.5824,21026.0
2017-06-02 12:05:00,37.62,37.63,37.59,37.6,43476.0,33.5824,33.5913,33.5556,33.5645,43476.0
2017-06-02 12:10:00,37.6,37.61,37.56,37.58,54596.0,33.5645,33.5735,33.5288,33.5467,54596.0
2017-06-02 12:15:00,37.58,37.6,37.57,37.58,38198.0,33.5467,33.5645,33.5377,33.5467,38198.0
2017-06-02 12:20:00,37.58,37.6,37.56,37.58,37058.0,33.5467,33.5645,33.5288,33.5467,37058.0
2017-06-02 12:25:00,37.59,37.59,37.55,37.56,35452.0,33.5556,33.5556,33.5199,33.5288,35452.0
2017-06-02 12:30:00,37.56,37.57,37.55,37.56,42756.0,33.5288,33.5377,33.5199,33.5288,42756.0
2017-06-02 12:35:00,37.56,37.58,37.55,37.57,94468.0,33.5288,33.5467,33.5199,33.5377,94468.0
2017-06-02 12:40:00,37.57,37.6,37.54,37.6,80630.0,33.5377,33.5645,33.511,33.5645,80630.0
2017-06-02 12:45:00,37.59,37.6,37.58,37.59,35582.0,33.5556,33.5645,33.5467,33.5556,35582.0
2017-06-02 12:50:00,37.59,37.59,37.57,37.58,162182.0,33.5556,33.5556,33.5377,33.5467,162182.0
2017-06-02 12:55:00,37.58,37.6,37.57,37.59,96064.0,33.5467,33.5645,33.5377,33.5556,96064.0
2017-06-02 13:00:00,37.58,37.63,37.58,37.63,47270.0,33.5467,33.5913,33.5467,33.5913,47270.0
2017-06-02 13:05:00,37.62,37.63,37.59,37.6,38220.0,33.5824,33.5913,33.5556,33.5645,38220.0
2017-06-02 13:10:00,37.6,37.63,37.59,37.6,48260.0,33.5645,33.5913,33.5556,33.5645,48260.0
2017-06-02 13:15:00,37.6,37.6,37.57,37.58,33626.0,33.5645,33.5645,33.5377,33.5467,33626.0
2017-06-02 13:20:00,37.58,37.61,37.58,37.58,25930.0,33.5467,33.5735,33.5467,33.5467,25930.0
2017-06-02 13:25:00,37.58,37.6,37.57,37.59,36864.0,33.5467,33.5645,33.5377,33.5556,36864.0
2017-06-02 13:30:00,37.59,37.6,37.57,37.59,32758.0,33.5556,33.5645,33.5377,33.5556,32758.0
2017-06-02 13:35:00,37.59,37.6,37.58,37.6,32834.0,33.5556,33.5645,33.5467,33.5645,32834.0
2017-06-02 13:40:00,37.6,37.61,37.58,37.6,32422.0,33.5645,33.5735,33.5467,33.5645,32422.0
2017-06-02 13:45:00,37.6,37.6,37.57,37.57,32942.0,33.5645,33.5645,33.5377,33.5377,32942.0
2017-06-02 13:50:00,37.57,37.58,37.55,37.56,40242.0,33.5377,33.5467,33.5199,33.5288,40242.0
2017-06-02 13:55:00,37.56,37.58,37.54,37.58,46070.0,33.5288,33.5467,33.511,33.5467,46070.0
2017-06-02 14:00:00,37.58,37.6,37.57,37.58,36390.0,33.5467,33.5645,33.5377,33.5467,36390.0
2017-06-02 14:05:00,37.59,37.6,37.57,37.57,49806.0,33.5556,33.5645,33.5377,33.5377,49806.0
2017-06-02 14:10:00,37.57,37.58,37.55,37.55,36792.0,33.5377,33.5467,33.5199,33.5199,36792.0
2017-06-02 14:15:00,37.56,37.58,37.56,37.56,46724.0,33.5288,33.5467,33.5288,33.5288,46724.0
2017-06-02 14:20:00,37.57,37.59,37.56,37.58,38298.0,33.5377,33.5556,33.5288,33.5467,38298.0
2017-06-02 14:25:00,37.58,37.58,37.52,37.53,48266.0,33.5467,33.5467,33.4931,33.502,48266.0
2017-06-02 14:30:00,37.52,37.56,37.52,37.54,47918.0,33.4931,33.5288,33.4931,33.511,47918.0
2017-06-02 14:35:00,37.53,37.56,37.52,37.53,44100.0,33.502,33.5288,33.4931,33.502,44100.0
2017-06-02 14:40:00,37.53,37.54,37.52,37.52,47476.0,33.502,33.511,33.4931,33.4931,47476.0
2017-06-02 14:45:00,37.52,37.52,37.49,37.49,44426.0,33.4931,33.4931,33.4663,33.4663,44426.0
2017-06-02 14:50:00,37.5,37.52,37.43,37.51,221356.0,33.4753,33.4931,33.4128,33.4842,221356.0
2017-06-02 14:55:00,37.51,37.57,37.51,37.52,67334.0,33.4842,33.5377,33.4842,33.4931,67334.0
2017-06-02 15:00:00,37.52,37.52,37.51,37.51,53240.0,33.4931,33.4931,33.4842,33.4842,53240.0
2017-06-02 15:05:00,37.51,37.53,37.49,37.53,52084.0,33.4842,33.502,33.4663,33.502,52084.0
2017-06-02 15:10:00,37.53,37.55,37.52,37.55,32638.0,33.502,33.5199,33.4931,33.5199,32638.0
2017-06-02 15:15:00,37.55,37.56,37.52,37.52,77954.0,33.5199,33.5288,33.4931,33.4931,77954.0
2017-06-02 15:20:00,37.52,37.54,37.51,37.54,222546.0,33.4931,33.511,33.4842,33.511,222546.0
2017-06-02 15:25:00,37.54,37.57,37.54,37.55,111664.0,33.511,33.5377,33.511,33.5199,111664.0
2017-06-02 15:30:00,37.56,37.58,37.55,37.58,114314.0,33.5288,33.5467,33.5199,33.5467,114314.0
2017-06-02 15:35:00,37.58,37.65,37.57,37.64,164462.0,33.5467,33.6092,33.5377,33.6002,164462.0
2017-06-02 15:40:00,37.64,37.65,37.6,37.62,136308.0,33.6002,33.6092,33.5645,33.5824,136308.0
2017-06-02 15:45:00,37.62,37.63,37.6,37.62,175104.0,33.5824,33.5913,33.5645,33.5824,175104.0
2017-06-02 15:50:00,37.62,37.63,37.6,37.6,229762.0,33.5824,33.5913,33.5645,33.5645,229762.0
2017-06-02 15:55:00,37.61,37.62,37.58,37.6,642574.0,33.5735,33.5824,33.5467,33.5645,642574.0
2017-06-05 09:30:00,37.51,37.72,37.48,37.68,406240.0,33.4842,33.6716,33.4574,33.6359,406240.0
2017-06-05 09:35:00,37.69,37.73,37.68,37.72,119276.0,33.6449,33.6806,33.6359,33.6716,119276.0
2017-06-05 09:40:00,37.72,37.77,37.69,37.76,55082.0,33.6716,33.7163,33.6449,33.7074,55082.0
2017-06-05 09:45:00,37.76,37.8,37.72,37.74,105800.0,33.7074,33.7431,33.6716,33.6895,105800.0
2017-06-05 09:50:00,37.75,37.76,37.68,37.71,70062.0,33.6984,33.7074,33.6359,33.6627,70062.0
2017-06-05 09:55:00,37.72,37.73,37.69,37.71,62438.0,33.6716,33.6806,33.6449,33.6627,62438.0
2017-06-05 10:00:00,37.71,37.73,37.67,37.68,50552.0,33.6627,33.6806,33.627,33.6359,50552.0
2017-06-05 10:05:00,37.68,37.68,37.64,37.64,49512.0,33.6359,33.6359,33.6002,33.6002,49512.0
2017-06-05 10:10:00,37.64,37.67,37.56,37.56,45434.0,33.6002,33.627,33.5288,33.5288,45434.0
2017-06-05 10:15:00,37.56,37.63,37.55,37.62,74038.0,33.5288,33.5913,33.5199,33.5824,74038.0
2017-06-05 10:20:00,37.62,37.62,37.46,37.49,94058.0,33.5824,33.5824,33.4396,33.4663,94058.0
2017-06-05 10:25:00,37.48,37.48,37.43,37.46,80782.0,33.4574,33.4574,33.4128,33.4396,80782.0
2017-06-05 10:30:00,37.45,37.45,37.38,37.39,87402.0,33.4306,33.4306,33.3681,33.3771,87402.0
2017-06-05 10:35:00,37.39,37.49,37.39,37.48,45434.0,33.3771,33.4663,33.3771,33.4574,45434.0
2017-06-05 10:40:00,37.49,37.5,37.47,37.49,40608.0,33.4663,33.4753,33.4485,33.4663,40608.0
2017-06-05 10:45:00,37.49,37.5,37.47,37.48,43132.0,33.4663,33.4753,33.4485,33.4574,43132.0
2017-06-05 10:50:00,37.49,37.5,37.48,37.49,46718.0,33.4663,33.4753,33.4574,33.4663,46718.0
2017-06-05 10:55:00,37.49,37.49,37.44,37.44,38838.0,33.4663,33.4663,33.4217,33.4217,38838.0
2017-06-05 11:00:00,37.44,37.49,37.44,37.46,64038.0,33.4217,33.4663,33.4217,33.4396,64038.0
2017-06-05 11:05:00,37.46,37.49,37.46,37.46,54252.0,33.4396,33.4663,33.4396,33.4396,54252.0
2017-06-05 11:10:00,37.46,37.49,37.46,37.48,66116.0,33.4396,33.4663,33.4396,33.4574,66116.0
2017-06-05 11:15:00,37.48,37.48,37.47,37.47,47474.0,33.4574,33.4574,33.4485,33.4485,47474.0
2017-06-05 11:20:00,37.47,37.49,37.47,37.47,54436.0,33.4485,33.4663,33.4485,33.4485,54436.0
2017-06-05 11:25:00,37.47,37.47,37.42,37.43,67692.0,33.4485,33.4485,33.4038,33.4128,67692.0
2017-06-05 11:30:00,37.43,37.45,37.43,37.45,37384.0,33.4128,33.4306,33.4128,33.4306,37384.0
2017-06-05 11:35:00,37.45,37.45,37.4,37.4,39312.0,33.4306,33.4306,33.386,33.386,39312.0
2017-06-05 11:40:00,37.4,37.48,37.39,37.45,56408.0,33.386,33.4574,33.3771,33.4306,56408.0
2017-06-05 11:45:00,37.45,37.46,37.44,37.46,26928.0,33.4306,33.4396,33.4217,33.4396,26928.0
2017-06-05 11:50:00,37.45,37.49,37.45,37.48,29498.0,33.4306,33.4663,33.4306,33.4574,29498.0
2017-06-05 11:55:00,37.49,37.49,37.46,37.46,30214.0,33.4663,33.4663,33.4396,33.4396,30214.0
2017-06-05 12:00:00,37.46,37.55,37.46,37.54,47238.0,33.4396,33.5199,33.4396,33.511,47238.0
2017-06-05 12:05:00,37.54,37.55,37.52,37.52,24748.0,33.511,33.5199,33.4931,33.4931,24748.0
2017-06-05 12:10:00,37.52,37.53,37.51,37.52,28654.0,33.4931,33.502,33.4842,33.4931,28654.0
2017-06-05 12:15:00,37.52,37.54,37.51,37.54,50216.0,33.4931,33.511,33.4842,33.511,50216.0
2017-06-05 12:20:00,37.55,37.56,37.54,37.54,48196.0,33.5199,33.5288,33.511,33.511,48196.0
2017-06-05 12:25:00,37.55,37.55,37.49,37.49,27000.0,33.5199,33.5199,33.4663,33.4663,27000.0
2017-06-05 12:30:00,37.5,37.51,37.49,37.51,22746.0,33.4753,33.4842,33.4663,33.4842,22746.0
2017-06-05 12:35:00,37.5,37.52,37.49,37.49,53272.0,33.4753,33.4931,33.4663,33.4663,53272.0
2017-06-05 12:40:00,37.5,37.51,37.47,37.5,37062.0,33.4753,33.4842,33.4485,33.4753,37062.0
2017-06-05 12:45:00,37.5,37.54,37.49,37.52,26274.0,33.4753,33.511,33.4663,33.4931,26274.0
2017-06-05 12:50:00,37.52,37.52,37.49,37.49,22570.0,33.4931,33.4931,33.4663,33.4663,22570.0
2017-06-05 12:55:00,37.5,37.5,37.48,37.49,36628.0,33.4753,33.4753,33.4574,33.4663,36628.0
2017-06-05 13:00:00,37.49,37.52,37.49,37.52,44750.0,33.4663,33.4931,33.4663,33.4931,44750.0
2017-06-05 13:05:00,37.52,37.52,37.51,37.51,34472.0,33.4931,33.4931,33.4842,33.4842,34472.0
2017-06-05 13:10:00,37.51,37.55,37.51,37.54,34274.0,33.4842,33.5199,33.4842,33.511,34274.0
2017-06-05 13:15:00,37.54,37.55,37.53,37.55,44306.0,33.511,33.5199,33.502,33.5199,44306.0
2017-06-05 13:20:00,37.55,37.57,37.55,37.55,37788.0,33.5199,33.5377,33.5199,33.5199,37788.0
2017-06-05 13:25:00,37.55,37.6,37.55,37.6,30204.0,33.5199,33.5645,33.5199,33.5645,30204.0
2017-06-05 13:30:00,37.6,37.61,37.57,37.59,91896.0,33.5645,33.5735,33.5377,33.5556,91896.0
2017-06-05 13:35:00,37.58,37.59,37.55,37.57,30342.0,33.5467,33.5556,33.5199,33.5377,30342.0
2017-06-05 13:40:00,37.57,37.57,37.55,37.56,20936.0,33.5377,33.5377,33.5199,33.5288,20936.0
2017-06-05 13:45:00,37.57,37.6,37.57,37.59,18380.0,33.5377,33.5645,33.5377,33.5556,18380.0
2017-06-05 13:50:00,37.59,37.62,37.59,37.59,31422.0,33.5556,33.5824,33.5556,33.5556,31422.0
2017-06-05 13:55:00,37.59,37.6,37.57,37.57,31310.0,33.5556,33.5645,33.5377,33.5377,31310.0
2017-06-05 14:00:00,37.57,37.59,37.56,37.57,25768.0,33.5377,33.5556,33.5288,33.5377,25768.0
2017-06-05 14:05:00,37.57,37.58,37.52,37.52,52716.0,33.5377,33.5467,33.4931,33.4931,52716.0
2017-06-05 14:10:00,37.52,37.52,37.48,37.49,49488.0,33.4931,33.4931,33.4574,33.4663,49488.0
2017-06-05 14:15:00,37.49,37.51,37.48,37.49,39562.0,33.4663,33.4842,33.4574,33.4663,39562.0
2017-06-05 14:20:00,37.49,37.5,37.47,37.48,47998.0,33.4663,33.4753,33.4485,33.4574,47998.0
2017-06-05 14:25:00,37.48,37.48,37.46,37.47,30326.0,33.4574,33.4574,33.4396,33.4485,30326.0
2017-06-05 14:30:00,37.47,37.47,37.45,37.46,48776.0,33.4485,33.4485,33.4306,33.4396,48776.0
2017-06-05 14:35:00,37.46,37.47,37.45,37.46,37044.0,33.4396,33.4485,33.4306,33.4396,37044.0
2017-06-05 14:40:00,37.46,37.49,37.46,37.48,23940.0,33.4396,33.4663,33.4396,33.4574,23940.0
2017-06-05 14:45:00,37.48,37.49,37.46,37.48,36668.0,33.4574,33.4663,33.4396,33.4574,36668.0
2017-06-05 14:50:00,37.48,37.49,37.48,37.49,21098.0,33.4574,33.4663,33.4574,33.4663,21098.0
2017-06-05 14:55:00,37.49,37.51,37.49,37.51,33090.0,33.4663,33.4842,33.4663,33.4842,33090.0
2017-06-05 15:00:00,37.51,37.52,37.49,37.5,32894.0,33.4842,33.4931,33.4663,33.4753,32894.0
2017-06-05 15:05:00,37.51,37.51,37.48,37.49,39612.0,33.4842,33.4842,33.4574,33.4663,39612.0
2017-06-05 15:10:00,37.49,37.52,37.49,37.51,26726.0,33.4663,33.4931,33.4663,33.4842,26726.0
2017-06-05 15:15:00,37.52,37.53,37.51,37.52,32578.0,33.4931,33.502,33.4842,33.4931,32578.0
2017-06-05 15:20:00,37.52,37.52,37.51,37.51,24174.0,33.4931,33.4931,33.4842,33.4842,24174.0
2017-06-05 15:25:00,37.51,37.52,37.49,37.51,44172.0,33.4842,33.4931,33.4663,33.4842,44172.0
2017-06-05 15:30:00,37.52,37.52,37.5,37.52,39004.0,33.4931,33.4931,33.4753,33.4931,39004.0
2017-06-05 15:35:00,37.52,37.56,37.52,37.56,77980.0,33.4931,33.5288,33.4931,33.5288,77980.0
2017-06-05 15:40:00,37.56,37.56,37.55,37.56,76692.0,33.5288,33.5288,33.5199,33.5288,76692.0
2017-06-05 15:45:00,37.56,37.56,37.55,37.56,154074.0,33.5288,33.5288,33.5199,33.5288,154074.0
2017-06-05 15:50:00,37.56,37.57,37.54,37.54,121342.0,33.5288,33.5377,33.511,33.511,121342.0
2017-06-05 15:55:00,37.54,37.55,37.51,37.52,185160.0,33.511,33.5199,33.4842,33.4931,185160.0
2017-06-06 09:30:00,37.34,37.34,37.12,37.21,98892.0,33.3324,33.3324,33.136,33.2164,98892.0
2017-06-06 09:35:00,37.23,37.26,37.16,37.23,25676.0,33.2342,33.261,33.1717,33.2342,25676.0
2017-06-06 09:40:00,37.21,37.23,37.17,37.22,38434.0,33.2164,33.2342,33.1807,33.2253,38434.0
2017-06-06 09:45:00,37.22,37.43,37.21,37.41,294904.0,33.2253,33.4128,33.2164,33.3949,294904.0
2017-06-06 09:50:00,37.42,37.42,37.37,37.38,62032.0,33.4038,33.4038,33.3592,33.3681,62032.0
2017-06-06 09:55:00,37.38,37.41,37.37,37.38,44090.0,33.3681,33.3949,33.3592,33.3681,44090.0
2017-06-06 10:00:00,37.38,37.39,37.36,37.38,41402.0,33.3681,33.3771,33.3503,33.3681,41402.0
2017-06-06 10:05:00,37.38,37.39,37.35,37.39,29418.0,33.3681,33.3771,33.3414,33.3771,29418.0
2017-06-06 10:10:00,37.4,37.4,37.34,37.34,68346.0,33.386,33.386,33.3324,33.3324,68346.0
2017-06-06 10:15:00,37.34,37.35,37.3,37.3,51328.0,33.3324,33.3414,33.2967,33.2967,51328.0
2017-06-06 10:20:00,37.3,37.31,37.25,37.26,34544.0,33.2967,33.3057,33.2521,33.261,34544.0
2017-06-06 10:25:00,37.25,37.28,37.21,37.23,100604.0,33.2521,33.2789,33.2164,33.2342,100604.0
2017-06-06 10:30:00,37.23,37.24,37.19,37.21,312766.0,33.2342,33.2432,33.1985,33.2164,312766.0
2017-06-06 10:35:00,37.2,37.21,37.17,37.17,88954.0,33.2075,33.2164,33.1807,33.1807,88954.0
2017-06-06 10:40:00,37.17,37.21,37.17,37.2,24676.0,33.1807,33.2164,33.1807,33.2075,24676.0
2017-06-06 10:45:00,37.2,37.21,37.19,37.2,66784.0,33.2075,33.2164,33.1985,33.2075,66784.0
2017-06-06 10:50:00,37.2,37.21,37.19,37.21,90080.0,33.2075,33.2164,33.1985,33.2164,90080.0
2017-06-06 10:55:00,37.2,37.21,37.18,37.18,48362.0,33.2075,33.2164,33.1896,33.1896,48362.0
2017-06-06 11:00:00,37.18,37.18,37.13,37.14,121470.0,33.1896,33.1896,33.145,33.1539,121470.0
2017-06-06 11:05:00,37.13,37.14,37.06,37.09,134982.0,33.145,33.1539,33.0825,33.1093,134982.0
2017-06-06 11:10:00,37.1,37.12,37.06,37.1,53050.0,33.1182,33.136,33.0825,33.1182,53050.0
2017-06-06 11:15:00,37.1,37.13,37.09,37.13,68606.0,33.1182,33.145,33.1093,33.145,68606.0
2017-06-06 11:20:00,37.13,37.13,37.1,37.1,86620.0,33.145,33.145,33.1182,33.1182,86620.0
2017-06-06 11:25:00,37.1,37.12,37.07,37.07,75770.0,33.1182,33.136,33.0914,33.0914,75770.0
2017-06-06 11:30:00,37.07,37.13,37.07,37.13,24902.0,33.0914,33.145,33.0914,33.145,24902.0
2017-06-06 11:35:00,37.13,37.13,37.12,37.13,32224.0,33.145,33.145,33.136,33.145,32224.0
2017-06-06 11:40:00,37.13,37.16,37.09,37.09,132538.0,33.145,33.1717,33.1093,33.1093,132538.0
2017-06-06 11:45:00,37.1,37.12,37.09,37.1,25360.0,33.1182,33.136,33.1093,33.1182,25360.0
2017-06-06 11:50:00,37.11,37.11,37.09,37.09,29964.0,33.1271,33.1271,33.1093,33.1093,29964.0
2017-06-06 11:55:00,37.09,37.11,37.07,37.07,50200.0,33.1093,33.1271,33.0914,33.0914,50200.0
2017-06-06 12:00:00,37.07,37.09,37.06,37.08,34488.0,33.0914,33.1093,33.0825,33.1003,34488.0
2017-06-06 12:05:00,37.09,37.09,37.07,37.07,79070.0,33.1093,33.1093,33.0914,33.0914,79070.0
2017-06-06 12:10:00,37.07,37.08,37.04,37.07,65918.0,33.0914,33.1003,33.0646,33.0914,65918.0
2017-06-06 12:15:00,37.07,37.1,37.07,37.1,28166.0,33.0914,33.1182,33.0914,33.1182,28166.0
2017-06-06 12:20:00,37.09,37.11,37.09,37.1,21990.0,33.1093,33.1271,33.1093,33.1182,21990.0
2017-06-06 12:25:00,37.09,37.1,37.08,37.08,26710.0,33.1093,33.1182,33.1003,33.1003,26710.0
2017-06-06 12:30:00,37.08,37.08,37.06,37.07,62260.0,33.1003,33.1003,33.0825,33.0914,62260.0
2017-06-06 12:35:00,37.07,37.08,37.05,37.06,68370.0,33.0914,33.1003,33.0736,33.0825,68370.0
2017-06-06 12:40:00,37.05,37.05,37.02,37.02,26310.0,33.0736,33.0736,33.0468,33.0468,26310.0
2017-06-06 12:45:00,37.02,37.02,37.0,37.01,34084.0,33.0468,33.0468,33.0289,33.0378,34084.0
2017-06-06 12:50:00,37.01,37.04,36.99,37.02,80178.0,33.0378,33.0646,33.02,33.0468,80178.0
2017-06-06 12:55:00,37.02,37.02,37.01,37.01,18024.0,33.0468,33.0468,33.0378,33.0378,18024.0
2017-06-06 13:00:00,37.01,37.01,36.99,37.0,59290.0,33.0378,33.0378,33.02,33.0289,59290.0
2017-06-06 13:05:00,37.0,37.01,36.99,36.99,18518.0,33.0289,33.0378,33.02,33.02,18518.0
2017-06-06 13:10:00,36.99,37.02,36.99,37.0,63314.0,33.02,33.0468,33.02,33.0289,63314.0
2017-06-06 13:15:00,37.0,37.01,36.99,36.99,36696.0,33.0289,33.0378,33.02,33.02,36696.0
2017-06-06 13:20:00,37.0,37.01,36.99,36.99,48636.0,33.0289,33.0378,33.02,33.02,48636.0
2017-06-06 13:25:00,37.0,37.0,36.98,36.99,221206.0,33.0289,33.0289,33.0111,33.02,221206.0
2017-06-06 13:30:00,36.99,37.02,36.98,37.01,62968.0,33.02,33.0468,33.0111,33.0378,62968.0
2017-06-06 13:35:00,37.01,37.01,36.98,36.99,111080.0,33.0378,33.0378,33.0111,33.02,111080.0
2017-06-06 13:40:00,36.99,37.01,36.99,37.0,30434.0,33.02,33.0378,33.02,33.0289,30434.0
2017-06-06 13:45:00,37.0,37.0,36.99,37.0,18458.0,33.0289,33.0289,33.02,33.0289,18458.0
2017-06-06 13:50:00,37.0,37.05,36.99,37.04,35718.0,33.0289,33.0736,33.02,33.0646,35718.0
2017-06-06 13:55:00,37.04,37.04,37.01,37.02,33568.0,33.0646,33.0646,33.0378,33.0468,33568.0
2017-06-06 14:00:00,37.03,37.03,36.99,37.0,190942.0,33.0557,33.0557,33.02,33.0289,190942.0
2017-06-06 14:05:00,37.0,37.01,36.99,36.99,72504.0,33.0289,33.0378,33.02,33.02,72504.0
2017-06-06 14:10:00,37.0,37.02,36.99,37.0,45792.0,33.0289,33.0468,33.02,33.0289,45792.0
2017-06-06 14:15:00,37.0,37.01,36.99,37.0,33026.0,33.0289,33.0378,33.02,33.0289,33026.0
2017-06-06 14:20:00,37.0,37.01,36.99,36.99,71064.0,33.0289,33.0378,33.02,33.02,71064.0
2017-06-06 14:25:00,36.99,37.0,36.96,37.0,84790.0,33.02,33.0289,32.9932,33.0289,84790.0
2017-06-06 14:30:00,37.0,37.04,36.99,37.02,103716.0,33.0289,33.0646,33.02,33.0468,103716.0
2017-06-06 14:35:00,37.02,37.04,36.99,36.99,58718.0,33.0468,33.0646,33.02,33.02,58718.0
2017-06-06 14:40:00,36.99,37.0,36.96,36.97,176728.0,33.02,33.0289,32.9932,33.0021,176728.0
2017-06-06 14:45:00,36.97,37.01,36.97,37.01,59524.0,33.0021,33.0378,33.0021,33.0378,59524.0
2017-06-06 14:50:00,37.01,37.02,37.01,37.01,58706.0,33.0378,33.0468,33.0378,33.0378,58706.0
2017-06-06 14:55:00,37.01,37.03,36.99,36.99,107070.0,33.0378,33.0557,33.02,33.02,107070.0
2017-06-06 15:00:00,37.0,37.0,36.99,36.99,180982.0,33.0289,33.0289,33.02,33.02,180982.0
2017-06-06 15:05:00,36.99,37.01,36.99,36.99,96236.0,33.02,33.0378,33.02,33.02,96236.0
2017-06-06 15:10:00,36.99,37.0,36.95,36.95,127130.0,33.02,33.0289,32.9843,32.9843,127130.0
2017-06-06 15:15:00,36.95,37.01,36.95,37.01,126362.0,32.9843,33.0378,32.9843,33.0378,126362.0
2017-06-06 15:20:00,37.01,37.01,36.97,36.97,149846.0,33.0378,33.0378,33.0021,33.0021,149846.0
2017-06-06 15:25:00,36.97,37.02,36.97,36.98,135892.0,33.0021,33.0468,33.0021,33.0111,135892.0
2017-06-06 15:30:00,36.98,36.99,36.94,36.96,159406.0,33.0111,33.02,32.9754,32.9932,159406.0
2017-06-06 15:35:00,36.96,37.01,36.96,36.99,195852.0,32.9932,33.0378,32.9932,33.02,195852.0
2017-06-06 15:40:00,37.0,37.01,36.98,36.99,149082.0,33.0289,33.0378,33.0111,33.02,149082.0
2017-06-06 15:45:00,36.99,37.01,36.99,36.99,182466.0,33.02,33.0378,33.02,33.02,182466.0
2017-06-06 15:50:00,36.99,37.02,36.95,36.95,218242.0,33.02,33.0468,32.9843,32.9843,218242.0
2017-06-06 15:55:00,36.95,36.98,36.95,36.97,278664.0,32.9843,33.0111,32.9843,33.0021,278664.0
2017-06-07 09:30:00,37.17,37.23,37.06,37.09,82906.0,33.1807,33.2342,33.0825,33.1093,82906.0
2017-06-07 09:35:00,37.1,37.22,37.1,37.16,84600.0,33.1182,33.2253,33.1182,33.1717,84600.0
2017-06-07 09:40:00,37.16,37.16,37.06,37.07,96926.0,33.1717,33.1717,33.0825,33.0914,96926.0
2017-06-07 09:45:00,37.06,37.09,37.01,37.06,68594.0,33.0825,33.1093,33.0378,33.0825,68594.0
2017-06-07 09:50:00,37.05,37.12,37.02,37.09,58020.0,33.0736,33.136,33.0468,33.1093,58020.0
2017-06-07 09:55:00,37.09,37.15,37.09,37.13,69988.0,33.1093,33.1628,33.1093,33.145,69988.0
2017-06-07 10:00:00,37.13,37.19,37.11,37.13,73836.0,33.145,33.1985,33.1271,33.145,73836.0
2017-06-07 10:05:00,37.13,37.19,37.13,37.18,38658.0,33.145,33.1985,33.145,33.1896,38658.0
2017-06-07 10:10:00,37.18,37.19,37.13,37.19,100190.0,33.1896,33.1985,33.145,33.1985,100190.0
2017-06-07 10:15:00,37.19,37.2,37.17,37.18,32676.0,33.1985,33.2075,33.1807,33.1896,32676.0
2017-06-07 10:20:00,37.17,37.18,37.08,37.08,136738.0,33.1807,33.1896,33.1003,33.1003,136738.0
2017-06-07 10:25:00,37.08,37.09,37.07,37.09,39892.0,33.1003,33.1093,33.0914,33.1093,39892.0
2017-06-07 10:30:00,37.09,37.09,37.05,37.05,27620.0,33.1093,33.1093,33.0736,33.0736,27620.0
2017-06-07 10:35:00,37.05,37.09,37.04,37.08,24094.0,33.0736,33.1093,33.0646,33.1003,24094.0
2017-06-07 10:40:00,37.08,37.13,37.05,37.13,61616.0,33.1003,33.145,33.0736,33.145,61616.0
2017-06-07 10:45:00,37.13,37.19,37.12,37.19,47776.0,33.145,33.1985,33.136,33.1985,47776.0
2017-06-07 10:50:00,37.18,37.19,37.15,37.15,38248.0,33.1896,33.1985,33.1628,33.1628,38248.0
2017-06-07 10:55:00,37.15,37.17,37.15,37.17,45678.0,33.1628,33.1807,33.1628,33.1807,45678.0
2017-06-07 11:00:00,37.17,37.18,37.15,37.18,49688.0,33.1807,33.1896,33.1628,33.1896,49688.0
2017-06-07 11:05:00,37.19,37.2,37.16,37.19,46776.0,33.1985,33.2075,33.1717,33.1985,46776.0
2017-06-07 11:10:00,37.19,37.22,37.19,37.21,42036.0,33.1985,33.2253,33.1985,33.2164,42036.0
2017-06-07 11:15:00,37.21,37.24,37.21,37.24,49392.0,33.2164,33.2432,33.2164,33.2432,49392.0
2017-06-07 11:20:00,37.24,37.29,37.23,37.28,40434.0,33.2432,33.2878,33.2342,33.2789,40434.0
2017-06-07 11:25:00,37.28,37.29,37.21,37.22,54044.0,33.2789,33.2878,33.2164,33.2253,54044.0
2017-06-07 11:30:00,37.22,37.27,37.22,37.24,26112.0,33.2253,33.2699,33.2253,33.2432,26112.0
2017-06-07 11:35:00,37.24,37.29,37.23,37.26,37558.0,33.2432,33.2878,33.2342,33.261,37558.0
2017-06-07 11:40:00,37.26,37.27,37.25,37.25,63126.0,33.261,33.2699,33.2521,33.2521,63126.0
2017-06-07 11:45:00,37.26,37.32,37.26,37.3,99402.0,33.261,33.3146,33.261,33.2967,99402.0
2017-06-07 11:50:00,37.3,37.31,37.29,37.3,50016.0,33.2967,33.3057,33.2878,33.2967,50016.0
2017-06-07 11:55:00,37.3,37.32,37.29,37.29,42744.0,33.2967,33.3146,33.2878,33.2878,42744.0
2017-06-07 12:00:00,37.3,37.31,37.27,37.29,45808.0,33.2967,33.3057,33.2699,33.2878,45808.0
2017-06-07 12:05:00,37.29,37.29,37.25,37.26,53924.0,33.2878,33.2878,33.2521,33.261,53924.0
2017-06-07 12:10:00,37.26,37.26,37.25,37.26,22842.0,33.261,33.261,33.2521,33.261,22842.0
2017-06-07 12:15:00,37.26,37.26,37.24,37.25,27264.0,33.261,33.261,33.2432,33.2521,27264.0
2017-06-07 12:20:00,37.26,37.27,37.24,37.26,48106.0,33.261,33.2699,33.2432,33.261,48106.0
2017-06-07 12:25:00,37.25,37.29,37.25,37.28,30628.0,33.2521,33.2878,33.2521,33.2789,30628.0
2017-06-07 12:30:00,37.27,37.27,37.25,37.26,20006.0,33.2699,33.2699,33.2521,33.261,20006.0
2017-06-07 12:35:00,37.26,37.27,37.24,37.27,33954.0,33.261,33.2699,33.2432,33.2699,33954.0
2017-06-07 12:40:00,37.27,37.29,37.25,37.27,33564.0,33.2699,33.2878,33.2521,33.2699,33564.0
2017-06-07 12:45:00,37.27,37.27,37.24,37.26,100170.0,33.2699,33.2699,33.2432,33.261,100170.0
2017-06-07 12:50:00,37.26,37.27,37.23,37.26,47090.0,33.261,33.2699,33.2342,33.261,47090.0
2017-06-07 12:55:00,37.26,37.32,37.26,37.31,58788.0,33.261,33.3146,33.261,33.3057,58788.0
2017-06-07 13:00:00,37.31,37.34,37.28,37.3,42516.0,33.3057,33.3324,33.2789,33.2967,42516.0
2017-06-07 13:05:00,37.3,37.33,37.3,37.3,28418.0,33.2967,33.3235,33.2967,33.2967,28418.0
2017-06-07 13:10:00,37.3,37.31,37.27,37.28,23066.0,33.2967,33.3057,33.2699,33.2789,23066.0
2017-06-07 13:15:00,37.28,37.32,37.26,37.28,52268.0,33.2789,33.3146,33.261,33.2789,52268.0
2017-06-07 13:20:00,37.28,37.29,37.25,37.28,37502.0,33.2789,33.2878,33.2521,33.2789,37502.0
2017-06-07 13:25:00,37.28,37.28,37.24,37.25,23886.0,33.2789,33.2789,33.2432,33.2521,23886.0
2017-06-07 13:30:00,37.25,37.26,37.23,37.23,28862.0,33.2521,33.261,33.2342,33.2342,28862.0
2017-06-07 13:35:00,37.23,37.23,37.19,37.21,41922.0,33.2342,33.2342,33.1985,33.2164,41922.0
2017-06-07 13:40:00,37.21,37.21,37.19,37.19,30736.0,33.2164,33.2164,33.1985,33.1985,30736.0
2017-06-07 13:45:00,37.2,37.21,37.17,37.18,49906.0,33.2075,33.2164,33.1807,33.1896,49906.0
2017-06-07 13:50:00,37.18,37.21,37.18,37.2,50196.0,33.1896,33.2164,33.1896,33.2075,50196.0
2017-06-07 13:55:00,37.2,37.21,37.19,37.2,51008.0,33.2075,33.2164,33.1985,33.2075,51008.0
2017-06-07 14:00:00,37.2,37.21,37.19,37.2,35630.0,33.2075,33.2164,33.1985,33.2075,35630.0
2017-06-07 14:05:00,37.21,37.22,37.19,37.2,68350.0,33.2164,33.2253,33.1985,33.2075,68350.0
2017-06-07 14:10:00,37.2,37.21,37.15,37.15,52862.0,33.2075,33.2164,33.1628,33.1628,52862.0
2017-06-07 14:15:00,37.15,37.16,37.12,37.16,47150.0,33.1628,33.1717,33.136,33.1717,47150.0
2017-06-07 14:20:00,37.16,37.21,37.16,37.21,48290.0,33.1717,33.2164,33.1717,33.2164,48290.0
2017-06-07 14:25:00,37.21,37.22,37.19,37.21,35768.0,33.2164,33.2253,33.1985,33.2164,35768.0
2017-06-07 14:30:00,37.21,37.23,37.21,37.21,54976.0,33.2164,33.2342,33.2164,33.2164,54976.0
2017-06-07 14:35:00,37.21,37.22,37.18,37.2,36076.0,33.2164,33.2253,33.1896,33.2075,36076.0
2017-06-07 14:40:00,37.2,37.2,37.19,37.2,35062.0,33.2075,33.2075,33.1985,33.2075,35062.0
2017-06-07 14:45:00,37.2,37.24,37.2,37.24,45654.0,33.2075,33.2432,33.2075,33.2432,45654.0
2017-06-07 14:50:00,37.24,37.24,37.2,37.23,73998.0,33.2432,33.2432,33.2075,33.2342,73998.0
2017-06-07 14:55:00,37.23,37.23,37.2,37.21,34038.0,33.2342,33.2342,33.2075,33.2164,34038.0
2017-06-07 15:00:00,37.21,37.23,37.21,37.22,32660.0,33.2164,33.2342,33.2164,33.2253,32660.0
2017-06-07 15:05:00,37.22,37.22,37.19,37.21,43608.0,33.2253,33.2253,33.1985,33.2164,43608.0
2017-06-07 15:10:00,37.21,37.22,37.2,37.21,31518.0,33.2164,33.2253,33.2075,33.2164,31518.0
2017-06-07 15:15:00,37.22,37.23,37.21,37.22,56768.0,33.2253,33.2342,33.2164,33.2253,56768.0
2017-06-07 15:20:00,37.22,37.23,37.21,37.21,46038.0,33.2253,33.2342,33.2164,33.2164,46038.0
2017-06-07 15:25:00,37.21,37.23,37.2,37.23,56700.0,33.2164,33.2342,33.2075,33.2342,56700.0
2017-06-07 15:30:00,37.22,37.23,37.21,37.21,57972.0,33.2253,33.2342,33.2164,33.2164,57972.0
2017-06-07 15:35:00,37.21,37.21,37.15,37.15,76042.0,33.2164,33.2164,33.1628,33.1628,76042.0
2017-06-07 15:40:00,37.16,37.18,37.13,37.17,85138.0,33.1717,33.1896,33.145,33.1807,85138.0
2017-06-07 15:45:00,37.17,37.18,37.15,37.16,95956.0,33.1807,33.1896,33.1628,33.1717,95956.0
2017-06-07 15:50:00,37.16,37.17,37.1,37.11,147588.0,33.1717,33.1807,33.1182,33.1271,147588.0
2017-06-07 15:55:00,37.11,37.12,37.08,37.1,257160.0,33.1271,33.136,33.1003,33.1182,257160.0
2017-06-08 09:30:00,37.19,37.31,37.18,37.2,114512.0,33.1985,33.3057,33.1896,33.2075,114512.0
2017-06-08 09:35:00,37.2,37.22,37.07,37.08,53968.0,33.2075,33.2253,33.0914,33.1003,53968.0
2017-06-08 09:40:00,37.09,37.16,37.04,37.1,44378.0,33.1093,33.1717,33.0646,33.1182,44378.0
2017-06-08 09:45:00,37.12,37.15,37.04,37.05,87408.0,33.136,33.1628,33.0646,33.0736,87408.0
2017-06-08 09:50:00,37.05,37.05,36.98,37.02,234770.0,33.0736,33.0736,33.0111,33.0468,234770.0
2017-06-08 09:55:00,37.02,37.08,36.99,37.02,93556.0,33.0468,33.1003,33.02,33.0468,93556.0
2017-06-08 10:00:00,37.02,37.05,36.98,36.98,200176.0,33.0468,33.0736,33.0111,33.0111,200176.0
2017-06-08 10:05:00,36.98,37.01,36.96,36.97,86174.0,33.0111,33.0378,32.9932,33.0021,86174.0
2017-06-08 10:10:00,36.97,36.98,36.91,36.97,61850.0,33.0021,33.0111,32.9486,33.0021,61850.0
2017-06-08 10:15:00,36.97,36.99,36.95,36.96,122230.0,33.0021,33.02,32.9843,32.9932,122230.0
2017-06-08 10:20:00,36.97,36.98,36.84,36.85,95154.0,33.0021,33.0111,32.8861,32.895,95154.0
2017-06-08 10:25:00,36.85,36.86,36.74,36.75,322666.0,32.895,32.9039,32.7968,32.8058,322666.0
2017-06-08 10:30:00,36.75,36.81,36.75,36.77,139942.0,32.8058,32.8593,32.8058,32.8236,139942.0
2017-06-08 10:35:00,36.77,36.81,36.75,36.78,129690.0,32.8236,32.8593,32.8058,32.8325,129690.0
2017-06-08 10:40:00,36.79,36.81,36.77,36.8,74104.0,32.8415,32.8593,32.8236,32.8504,74104.0
2017-06-08 10:45:00,36.79,36.81,36.76,36.77,75070.0,32.8415,32.8593,32.8147,32.8236,75070.0
2017-06-08 10:50:00,36.77,36.78,36.75,36.77,80304.0,32.8236,32.8325,32.8058,32.8236,80304.0
2017-06-08 10:55:00,36.77,36.81,36.74,36.8,75714.0,32.8236,32.8593,32.7968,32.8504,75714.0
2017-06-08 11:00:00,36.81,36.86,36.8,36.85,76742.0,32.8593,32.9039,32.8504,32.895,76742.0
2017-06-08 11:05:00,36.85,36.85,36.82,36.83,55946.0,32.895,32.895,32.8682,32.8772,55946.0
2017-06-08 11:10:00,36.84,36.84,36.77,36.78,51556.0,32.8861,32.8861,32.8236,32.8325,51556.0
2017-06-08 11:15:00,36.78,36.8,36.73,36.8,202648.0,32.8325,32.8504,32.7879,32.8504,202648.0
2017-06-08 11:20:00,36.8,36.8,36.73,36.75,56830.0,32.8504,32.8504,32.7879,32.8058,56830.0
2017-06-08 11:25:00,36.74,36.74,36.72,36.73,108644.0,32.7968,32.7968,32.779,32.7879,108644.0
2017-06-08 11:30:00,36.72,36.73,36.7,36.71,121532.0,32.779,32.7879,32.7611,32.77,121532.0
2017-06-08 11:35:00,36.7,36.71,36.66,36.67,173202.0,32.7611,32.77,32.7254,32.7343,173202.0
2017-06-08 11:40:00,36.66,36.73,36.66,36.68,94344.0,32.7254,32.7879,32.7254,32.7433,94344.0
2017-06-08 11:45:00,36.68,36.72,36.66,36.69,55998.0,32.7433,32.779,32.7254,32.7522,55998.0
2017-06-08 11:50:00,36.69,36.7,36.65,36.67,104288.0,32.7522,32.7611,32.7165,32.7343,104288.0
2017-06-08 11:55:00,36.68,36.71,36.67,36.7,37788.0,32.7433,32.77,32.7343,32.7611,37788.0
2017-06-08 12:00:00,36.71,36.76,36.71,36.74,54470.0,32.77,32.8147,32.77,32.7968,54470.0
2017-06-08 12:05:00,36.74,36.74,36.72,36.74,63608.0,32.7968,32.7968,32.779,32.7968,63608.0
2017-06-08 12:10:00,36.74,36.76,36.72,36.72,58744.0,32.7968,32.8147,32.779,32.779,58744.0
2017-06-08 12:15:00,36.72,36.76,36.72,36.73,27098.0,32.779,32.8147,32.779,32.7879,27098.0
2017-06-08 12:20:00,36.73,36.75,36.7,36.7,70292.0,32.7879,32.8058,32.7611,32.7611,70292.0
2017-06-08 12:25:00,36.7,36.71,36.68,36.69,41824.0,32.7611,32.77,32.7433,32.7522,41824.0
2017-06-08 12:30:00,36.68,36.72,36.68,36.68,67838.0,32.7433,32.779,32.7433,32.7433,67838.0
2017-06-08 12:35:00,36.68,36.72,36.68,36.71,36134.0,32.7433,32.779,32.7433,32.77,36134.0
2017-06-08 12:40:00,36.71,36.71,36.69,36.7,43182.0,32.77,32.77,32.7522,32.7611,43182.0
2017-06-08 12:45:00,36.7,36.7,36.65,36.68,59974.0,32.7611,32.7611,32.7165,32.7433,59974.0
2017-06-08 12:50:00,36.68,36.68,36.64,36.66,49978.0,32.7433,32.7433,32.7076,32.7254,49978.0
2017-06-08 12:55:00,36.65,36.69,36.64,36.67,44024.0,32.7165,32.7522,32.7076,32.7343,44024.0
2017-06-08 13:00:00,36.67,36.67,36.61,36.61,83902.0,32.7343,32.7343,32.6808,32.6808,83902.0
2017-06-08 13:05:00,36.62,36.63,36.6,36.61,109520.0,32.6897,32.6986,32.6719,32.6808,109520.0
2017-06-08 13:10:00,36.62,36.62,36.57,36.57,41890.0,32.6897,32.6897,32.6451,32.6451,41890.0
2017-06-08 13:15:00,36.57,36.6,36.57,36.59,72326.0,32.6451,32.6719,32.6451,32.6629,72326.0
2017-06-08 13:20:00,36.58,36.59,36.56,36.58,45454.0,32.654,32.6629,32.6361,32.654,45454.0
2017-06-08 13:25:00,36.57,36.6,36.56,36.6,76648.0,32.6451,32.6719,32.6361,32.6719,76648.0
2017-06-08 13:30:00,36.59,36.6,36.57,36.58,43076.0,32.6629,32.6719,32.6451,32.654,43076.0
2017-06-08 13:35:00,36.58,36.6,36.57,36.57,44092.0,32.654,32.6719,32.6451,32.6451,44092.0
2017-06-08 13:40:00,36.57,36.57,36.55,36.55,43366.0,32.6451,32.6451,32.6272,32.6272,43366.0
2017-06-08 13:45:00,36.55,36.59,36.55,36.59,101380.0,32.6272,32.6629,32.6272,32.6629,101380.0
2017-06-08 13:50:00,36.58,36.6,36.57,36.58,88954.0,32.654,32.6719,32.6451,32.654,88954.0
2017-06-08 13:55:00,36.59,36.6,36.58,36.6,36686.0,32.6629,32.6719,32.654,32.6719,36686.0
2017-06-08 14:00:00,36.6,36.6,36.53,36.53,66174.0,32.6719,32.6719,32.6094,32.6094,66174.0
2017-06-08 14:05:00,36.54,36.56,36.49,36.55,179668.0,32.6183,32.6361,32.5737,32.6272,179668.0
2017-06-08 14:10:00,36.55,36.57,36.52,36.54,136334.0,32.6272,32.6451,32.6004,32.6183,136334.0
2017-06-08 14:15:00,36.55,36.6,36.55,36.56,92536.0,32.6272,32.6719,32.6272,32.6361,92536.0
2017-06-08 14:20:00,36.56,36.58,36.53,36.53,88246.0,32.6361,32.654,32.6094,32.6094,88246.0
2017-06-08 14:25:00,36.53,36.54,36.48,36.48,185982.0,32.6094,32.6183,32.5647,32.5647,185982.0
2017-06-08 14:30:00,36.48,36.48,36.44,36.44,143492.0,32.5647,32.5647,32.529,32.529,143492.0
2017-06-08 14:35:00,36.45,36.46,36.38,36.44,175896.0,32.538,32.5469,32.4755,32.529,175896.0
2017-06-08 14:40:00,36.44,36.45,36.41,36.42,136000.0,32.529,32.538,32.5022,32.5112,136000.0
2017-06-08 14:45:00,36.41,36.42,36.39,36.4,122844.0,32.5022,32.5112,32.4844,32.4933,122844.0
2017-06-08 14:50:00,36.4,36.41,36.38,36.4,192436.0,32.4933,32.5022,32.4755,32.4933,192436.0
2017-06-08 14:55:00,36.39,36.4,36.36,36.39,113220.0,32.4844,32.4933,32.4576,32.4844,113220.0
2017-06-08 15:00:00,36.39,36.41,36.38,36.4,120994.0,32.4844,32.5022,32.4755,32.4933,120994.0
2017-06-08 15:05:00,36.4,36.44,36.4,36.4,178336.0,32.4933,32.529,32.4933,32.4933,178336.0
2017-06-08 15:10:00,36.41,36.44,36.4,36.43,112260.0,32.5022,32.529,32.4933,32.5201,112260.0
2017-06-08 15:15:00,36.44,36.5,36.43,36.49,121062.0,32.529,32.5826,32.5201,32.5737,121062.0
2017-06-08 15:20:00,36.49,36.5,36.46,36.49,151106.0,32.5737,32.5826,32.5469,32.5737,151106.0
2017-06-08 15:25:00,36.49,36.51,36.47,36.49,128932.0,32.5737,32.5915,32.5558,32.5737,128932.0
2017-06-08 15:30:00,36.49,36.51,36.45,36.46,169800.0,32.5737,32.5915,32.538,32.5469,169800.0
2017-06-08 15:35:00,36.46,36.48,36.42,36.43,216692.0,32.5469,32.5647,32.5112,32.5201,216692.0
2017-06-08 15:40:00,36.43,36.43,36.38,36.41,326914.0,32.5201,32.5201,32.4755,32.5022,326914.0
2017-06-08 15:45:00,36.41,36.41,36.38,36.4,219822.0,32.5022,32.5022,32.4755,32.4933,219822.0
2017-06-08 15:50:00,36.4,36.42,36.4,36.4,325424.0,32.4933,32.5112,32.4933,32.4933,325424.0
2017-06-08 15:55:00,36.4,36.4,36.38,36.4,505364.0,32.4933,32.4933,32.4755,32.4933,505364.0
2017-06-09 09:30:00,36.4,36.4,36.15,36.18,241992.0,32.4933,32.4933,32.2701,32.2969,241992.0
2017-06-09 09:35:00,36.18,36.38,36.17,36.32,122948.0,32.2969,32.4755,32.288,32.4219,122948.0
2017-06-09 09:40:00,36.33,36.42,36.3,36.4,68024.0,32.4308,32.5112,32.4041,32.4933,68024.0
2017-06-09 09:45:00,36.39,36.44,36.38,36.39,80216.0,32.4844,32.529,32.4755,32.4844,80216.0
2017-06-09 09:50:00,36.39,36.49,36.35,36.49,124676.0,32.4844,32.5737,32.4487,32.5737,124676.0
2017-06-09 09:55:00,36.49,36.55,36.42,36.45,85792.0,32.5737,32.6272,32.5112,32.538,85792.0
2017-06-09 10:00:00,36.45,36.51,36.42,36.48,72092.0,32.538,32.5915,32.5112,32.5647,72092.0
2017-06-09 10:05:00,36.48,36.52,36.47,36.51,67700.0,32.5647,32.6004,32.5558,32.5915,67700.0
2017-06-09 10:10:00,36.5,36.55,36.49,36.51,65368.0,32.5826,32.6272,32.5737,32.5915,65368.0
2017-06-09 10:15:00,36.51,36.57,36.49,36.57,74482.0,32.5915,32.6451,32.5737,32.6451,74482.0
2017-06-09 10:20:00,36.57,36.67,36.56,36.66,90422.0,32.6451,32.7343,32.6361,32.7254,90422.0
2017-06-09 10:25:00,36.65,36.66,36.61,36.63,80854.0,32.7165,32.7254,32.6808,32.6986,80854.0
2017-06-09 10:30:00,36.63,36.65,36.6,36.61,60766.0,32.6986,32.7165,32.6719,32.6808,60766.0
2017-06-09 10:35:00,36.61,36.61,36.55,36.57,61684.0,32.6808,32.6808,32.6272,32.6451,61684.0
2017-06-09 10:40:00,36.57,36.62,36.57,36.62,38328.0,32.6451,32.6897,32.6451,32.6897,38328.0
2017-06-09 10:45:00,36.61,36.67,36.59,36.66,89954.0,32.6808,32.7343,32.6629,32.7254,89954.0
2017-06-09 10:50:00,36.66,36.66,36.61,36.64,37298.0,32.7254,32.7254,32.6808,32.7076,37298.0
2017-06-09 10:55:00,36.64,36.66,36.63,36.65,61232.0,32.7076,32.7254,32.6986,32.7165,61232.0
2017-06-09 11:00:00,36.64,36.65,36.6,36.65,62428.0,32.7076,32.7165,32.6719,32.7165,62428.0
2017-06-09 11:05:00,36.65,36.7,36.64,36.7,46498.0,32.7165,32.7611,32.7076,32.7611,46498.0
2017-06-09 11:10:00,36.7,36.74,36.68,36.74,59716.0,32.7611,32.7968,32.7433,32.7968,59716.0
2017-06-09 11:15:00,36.74,36.75,36.73,36.73,79472.0,32.7968,32.8058,32.7879,32.7879,79472.0
2017-06-09 11:20:00,36.73,36.73,36.65,36.68,103944.0,32.7879,32.7879,32.7165,32.7433,103944.0
2017-06-09 11:25:00,36.68,36.7,36.66,36.69,39316.0,32.7433,32.7611,32.7254,32.7522,39316.0
2017-06-09 11:30:00,36.69,36.74,36.69,36.73,57838.0,32.7522,32.7968,32.7522,32.7879,57838.0
2017-06-09 11:35:00,36.72,36.73,36.67,36.68,88630.0,32.779,32.7879,32.7343,32.7433,88630.0
2017-06-09 11:40:00,36.69,36.7,36.64,36.65,77306.0,32.7522,32.7611,32.7076,32.7165,77306.0
2017-06-09 11:45:00,36.65,36.68,36.62,36.66,69410.0,32.7165,32.7433,32.6897,32.7254,69410.0
2017-06-09 11:50:00,36.66,36.66,36.61,36.63,40910.0,32.7254,32.7254,32.6808,32.6986,40910.0
2017-06-09 11:55:00,36.63,36.63,36.61,36.62,59876.0,32.6986,32.6986,32.6808,32.6897,59876.0
2017-06-09 12:00:00,36.62,36.67,36.61,36.67,58734.0,32.6897,32.7343,32.6808,32.7343,58734.0
2017-06-09 12:05:00,36.68,36.72,36.67,36.71,43180.0,32.7433,32.779,32.7343,32.77,43180.0
2017-06-09 12:10:00,36.71,36.76,36.71,36.74,59890.0,32.77,32.8147,32.77,32.7968,59890.0
2017-06-09 12:15:00,36.74,36.76,36.71,36.71,71004.0,32.7968,32.8147,32.77,32.77,71004.0
2017-06-09 12:20:00,36.72,36.73,36.71,36.71,47786.0,32.779,32.7879,32.77,32.77,47786.0
2017-06-09 12:25:00,36.71,36.74,36.71,36.74,47774.0,32.77,32.7968,32.77,32.7968,47774.0
2017-06-09 12:30:00,36.74,36.77,36.73,36.74,79586.0,32.7968,32.8236,32.7879,32.7968,79586.0
2017-06-09 12:35:00,36.74,36.77,36.74,36.76,46142.0,32.7968,32.8236,32.7968,32.8147,46142.0
2017-06-09 12:40:00,36.76,36.8,36.74,36.8,51214.0,32.8147,32.8504,32.7968,32.8504,51214.0
2017-06-09 12:45:00,36.8,36.82,36.77,36.77,55964.0,32.8504,32.8682,32.8236,32.8236,55964.0
2017-06-09 12:50:00,36.77,36.8,36.77,36.78,34300.0,32.8236,32.8504,32.8236,32.8325,34300.0
2017-06-09 12:55:00,36.78,36.79,36.77,36.79,41576.0,32.8325,32.8415,32.8236,32.8415,41576.0
2017-06-09 13:00:00,36.79,36.82,36.77,36.8,45862.0,32.8415,32.8682,32.8236,32.8504,45862.0
2017-06-09 13:05:00,36.81,36.83,36.8,36.81,51196.0,32.8593,32.8772,32.8504,32.8593,51196.0
2017-06-09 13:10:00,36.81,36.84,36.8,36.84,77154.0,32.8593,32.8861,32.8504,32.8861,77154.0
2017-06-09 13:15:00,36.84,36.85,36.8,36.82,46846.0,32.8861,32.895,32.8504,32.8682,46846.0
2017-06-09 13:20:00,36.82,36.87,36.82,36.85,51288.0,32.8682,32.9129,32.8682,32.895,51288.0
2017-06-09 13:25:00,36.85,36.88,36.84,36.88,66944.0,32.895,32.9218,32.8861,32.9218,66944.0
2017-06-09 13:30:00,36.88,36.88,36.82,36.85,80750.0,32.9218,32.9218,32.8682,32.895,80750.0
2017-06-09 13:35:00,36.85,36.86,36.84,36.85,69666.0,32.895,32.9039,32.8861,32.895,69666.0
2017-06-09 13:40:00,36.85,36.86,36.82,36.85,59812.0,32.895,32.9039,32.8682,32.895,59812.0
2017-06-09 13:45:00,36.85,36.88,36.84,36.85,68366.0,32.895,32.9218,32.8861,32.895,68366.0
2017-06-09 13:50:00,36.85,36.92,36.85,36.88,81314.0,32.895,32.9575,32.895,32.9218,81314.0
2017-06-09 13:55:00,36.88,36.9,36.87,36.89,86272.0,32.9218,32.9397,32.9129,32.9307,86272.0
2017-06-09 14:00:00,36.89,36.93,36.86,36.93,69806.0,32.9307,32.9664,32.9039,32.9664,69806.0
2017-06-09 14:05:00,36.93,36.94,36.84,36.87,81676.0,32.9664,32.9754,32.8861,32.9129,81676.0
2017-06-09 14:10:00,36.87,36.89,36.84,36.85,69194.0,32.9129,32.9307,32.8861,32.895,69194.0
2017-06-09 14:15:00,36.85,36.92,36.85,36.91,62060.0,32.895,32.9575,32.895,32.9486,62060.0
2017-06-09 14:20:00,36.91,36.92,36.88,36.9,117284.0,32.9486,32.9575,32.9218,32.9397,117284.0
2017-06-09 14:25:00,36.91,37.02,36.91,37.02,162118.0,32.9486,33.0468,32.9486,33.0468,162118.0
2017-06-09 14:30:00,37.02,37.04,36.94,36.96,186302.0,33.0468,33.0646,32.9754,32.9932,186302.0
2017-06-09 14:35:00,36.96,36.98,36.92,36.96,147004.0,32.9932,33.0111,32.9575,32.9932,147004.0
2017-06-09 14:40:00,36.96,36.99,36.94,36.96,134124.0,32.9932,33.02,32.9754,32.9932,134124.0
2017-06-09 14:45:00,36.95,37.01,36.95,36.98,130878.0,32.9843,33.0378,32.9843,33.0111,130878.0
2017-06-09 14:50:00,36.98,37.01,36.94,36.97,134544.0,33.0111,33.0378,32.9754,33.0021,134544.0
2017-06-09 14:55:00,36.98,37.0,36.93,36.99,121480.0,33.0111,33.0289,32.9664,33.02,121480.0
2017-06-09 15:00:00,36.99,37.01,36.95,36.95,126650.0,33.02,33.0378,32.9843,32.9843,126650.0
2017-06-09 15:05:00,36.95,36.96,36.9,36.92,92632.0,32.9843,32.9932,32.9397,32.9575,92632.0
2017-06-09 15:10:00,36.92,36.96,36.91,36.94,65952.0,32.9575,32.9932,32.9486,32.9754,65952.0
2017-06-09 15:15:00,36.94,36.97,36.92,36.96,117304.0,32.9754,33.0021,32.9575,32.9932,117304.0
2017-06-09 15:20:00,36.96,36.96,36.93,36.96,88518.0,32.9932,32.9932,32.9664,32.9932,88518.0
2017-06-09 15:25:00,36.97,36.97,36.9,36.95,162168.0,33.0021,33.0021,32.9397,32.9843,162168.0
2017-06-09 15:30:00,36.95,36.96,36.88,36.91,132760.0,32.9843,32.9932,32.9218,32.9486,132760.0
2017-06-09 15:35:00,36.91,36.92,36.88,36.88,83214.0,32.9486,32.9575,32.9218,32.9218,83214.0
2017-06-09 15:40:00,36.89,36.89,36.79,36.81,378694.0,32.9307,32.9307,32.8415,32.8593,378694.0
2017-06-09 15:45:00,36.82,36.88,36.8,36.86,292760.0,32.8682,32.9218,32.8504,32.9039,292760.0
2017-06-09 15:50:00,36.86,36.91,36.85,36.88,364748.0,32.9039,32.9486,32.895,32.9218,364748.0
2017-06-09 15:55:00,36.88,36.88,36.8,36.84,602380.0,32.9218,32.9218,32.8504,32.8861,602380.0
2017-06-12 09:30:00,36.77,37.16,36.77,36.98,129720.0,32.8236,33.1717,32.8236,33.0111,129720.0
2017-06-12 09:35:00,36.98,37.1,36.92,37.08,36900.0,33.0111,33.1182,32.9575,33.1003,36900.0
2017-06-12 09:40:00,37.12,37.14,36.99,37.13,57414.0,33.136,33.1539,33.02,33.145,57414.0
2017-06-12 09:45:00,37.15,37.24,37.11,37.16,95776.0,33.1628,33.2432,33.1271,33.1717,95776.0
2017-06-12 09:50:00,37.16,37.24,37.15,37.21,82546.0,33.1717,33.2432,33.1628,33.2164,82546.0
2017-06-12 09:55:00,37.21,37.23,37.13,37.13,71858.0,33.2164,33.2342,33.145,33.145,71858.0
2017-06-12 10:00:00,37.13,37.15,36.96,37.04,73108.0,33.145,33.1628,32.9932,33.0646,73108.0
2017-06-12 10:05:00,37.03,37.16,37.02,37.15,76582.0,33.0557,33.1717,33.0468,33.1628,76582.0
2017-06-12 10:10:00,37.17,37.19,37.09,37.16,99738.0,33.1807,33.1985,33.1093,33.1717,99738.0
2017-06-12 10:15:00,37.17,37.24,37.1,37.21,215556.0,33.1807,33.2432,33.1182,33.2164,215556.0
2017-06-12 10:20:00,37.21,37.23,37.1,37.16,72154.0,33.2164,33.2342,33.1182,33.1717,72154.0
2017-06-12 10:25:00,37.15,37.19,37.14,37.16,64174.0,33.1628,33.1985,33.1539,33.1717,64174.0
2017-06-12 10:30:00,37.16,37.17,37.1,37.1,64970.0,33.1717,33.1807,33.1182,33.1182,64970.0
2017-06-12 10:35:00,37.12,37.17,37.1,37.11,77134.0,33.136,33.1807,33.1182,33.1271,77134.0
2017-06-12 10:40:00,37.11,37.16,37.09,37.12,59220.0,33.1271,33.1717,33.1093,33.136,59220.0
2017-06-12 10:45:00,37.11,37.13,37.09,37.1,88556.0,33.1271,33.145,33.1093,33.1182,88556.0
2017-06-12 10:50:00,37.1,37.17,37.1,37.13,76546.0,33.1182,33.1807,33.1182,33.145,76546.0
2017-06-12 10:55:00,37.14,37.17,37.09,37.09,93256.0,33.1539,33.1807,33.1093,33.1093,93256.0
2017-06-12 11:00:00,37.09,37.1,37.04,37.04,71512.0,33.1093,33.1182,33.0646,33.0646,71512.0
2017-06-12 11:05:00,37.05,37.05,36.97,36.97,73484.0,33.0736,33.0736,33.0021,33.0021,73484.0
2017-06-12 11:10:00,36.97,36.97,36.87,36.87,60374.0,33.0021,33.0021,32.9129,32.9129,60374.0
2017-06-12 11:15:00,36.87,36.94,36.85,36.92,87512.0,32.9129,32.9754,32.895,32.9575,87512.0
2017-06-12 11:20:00,36.9,36.95,36.87,36.95,65808.0,32.9397,32.9843,32.9129,32.9843,65808.0
2017-06-12 11:25:00,36.95,37.0,36.92,37.0,74002.0,32.9843,33.0289,32.9575,33.0289,74002.0
2017-06-12 11:30:00,37.0,37.07,36.99,37.05,61114.0,33.0289,33.0914,33.02,33.0736,61114.0
2017-06-12 11:35:00,37.05,37.05,36.94,36.97,47836.0,33.0736,33.0736,32.9754,33.0021,47836.0
2017-06-12 11:40:00,36.96,37.02,36.94,37.01,95718.0,32.9932,33.0468,32.9754,33.0378,95718.0
2017-06-12 11:45:00,37.01,37.11,37.0,37.09,100546.0,33.0378,33.1271,33.0289,33.1093,100546.0
2017-06-12 11:50:00,37.09,37.09,36.94,36.95,78318.0,33.1093,33.1093,32.9754,32.9843,78318.0
2017-06-12 11:55:00,36.95,36.97,36.88,36.92,107922.0,32.9843,33.0021,32.9218,32.9575,107922.0
2017-06-12 12:00:00,36.92,36.92,36.85,36.88,56018.0,32.9575,32.9575,32.895,32.9218,56018.0
2017-06-12 12:05:00,36.88,36.92,36.86,36.88,51292.0,32.9218,32.9575,32.9039,32.9218,51292.0
2017-06-12 12:10:00,36.88,36.95,36.88,36.95,53240.0,32.9218,32.9843,32.9218,32.9843,53240.0
2017-06-12 12:15:00,36.95,36.97,36.93,36.97,34602.0,32.9843,33.0021,32.9664,33.0021,34602.0
2017-06-12 12:20:00,36.97,36.97,36.92,36.92,59006.0,33.0021,33.0021,32.9575,32.9575,59006.0
2017-06-12 12:25:00,36.93,36.96,36.91,36.91,51954.0,32.9664,32.9932,32.9486,32.9486,51954.0
2017-06-12 12:30:00,36.92,36.99,36.92,36.98,35160.0,32.9575,33.02,32.9575,33.0111,35160.0
2017-06-12 12:35:00,36.99,37.0,36.95,36.95,45608.0,33.02,33.0289,32.9843,32.9843,45608.0
2017-06-12 12:40:00,36.96,36.99,36.95,36.99,29556.0,32.9932,33.02,32.9843,33.02,29556.0
2017-06-12 12:45:00,36.98,36.98,36.94,36.95,53444.0,33.0111,33.0111,32.9754,32.9843,53444.0
2017-06-12 12:50:00,36.96,36.97,36.94,36.96,29922.0,32.9932,33.0021,32.9754,32.9932,29922.0
2017-06-12 12:55:00,36.96,36.98,36.95,36.95,26984.0,32.9932,33.0111,32.9843,32.9843,26984.0
2017-06-12 13:00:00,36.95,36.99,36.94,36.99,34978.0,32.9843,33.02,32.9754,33.02,34978.0
2017-06-12 13:05:00,36.99,37.01,36.98,37.0,33820.0,33.02,33.0378,33.0111,33.0289,33820.0
2017-06-12 13:10:00,37.01,37.01,36.99,36.99,39606.0,33.0378,33.0378,33.02,33.02,39606.0
2017-06-12 13:15:00,36.99,37.01,36.98,36.99,35724.0,33.02,33.0378,33.0111,33.02,35724.0
2017-06-12 13:20:00,36.99,37.0,36.97,36.98,105228.0,33.02,33.0289,33.0021,33.0111,105228.0
2017-06-12 13:25:00,36.97,37.0,36.97,36.98,101156.0,33.0021,33.0289,33.0021,33.0111,101156.0
2017-06-12 13:30:00,36.98,36.99,36.96,36.99,28124.0,33.0111,33.02,32.9932,33.02,28124.0
2017-06-12 13:35:00,36.99,37.01,36.98,36.98,43768.0,33.02,33.0378,33.0111,33.0111,43768.0
2017-06-12 13:40:00,36.98,37.01,36.98,37.0,41768.0,33.0111,33.0378,33.0111,33.0289,41768.0
2017-06-12 13:45:00,37.01,37.01,36.97,36.98,54040.0,33.0378,33.0378,33.0021,33.0111,54040.0
2017-06-12 13:50:00,36.98,37.0,36.97,36.99,91264.0,33.0111,33.0289,33.0021,33.02,91264.0
2017-06-12 13:55:00,36.99,37.0,36.97,36.97,114892.0,33.02,33.0289,33.0021,33.0021,114892.0
2017-06-12 14:00:00,36.97,36.99,36.97,36.99,51378.0,33.0021,33.02,33.0021,33.02,51378.0
2017-06-12 14:05:00,36.99,36.99,36.96,36.99,85764.0,33.02,33.02,32.9932,33.02,85764.0
2017-06-12 14:10:00,36.99,37.01,36.99,36.99,51776.0,33.02,33.0378,33.02,33.02,51776.0
2017-06-12 14:15:00,36.99,37.0,36.99,36.99,19858.0,33.02,33.0289,33.02,33.02,19858.0
2017-06-12 14:20:00,36.99,37.0,36.96,36.96,53252.0,33.02,33.0289,32.9932,32.9932,53252.0
2017-06-12 14:25:00,36.95,36.95,36.91,36.94,71078.0,32.9843,32.9843,32.9486,32.9754,71078.0
2017-06-12 14:30:00,36.94,36.94,36.84,36.86,69730.0,32.9754,32.9754,32.8861,32.9039,69730.0
2017-06-12 14:35:00,36.86,36.91,36.85,36.9,47522.0,32.9039,32.9486,32.895,32.9397,47522.0
2017-06-12 14:40:00,36.89,36.9,36.85,36.87,84786.0,32.9307,32.9397,32.895,32.9129,84786.0
2017-06-12 14:45:00,36.87,36.88,36.85,36.85,52300.0,32.9129,32.9218,32.895,32.895,52300.0
2017-06-12 14:50:00,36.85,36.85,36.83,36.85,43630.0,32.895,32.895,32.8772,32.895,43630.0
2017-06-12 14:55:00,36.85,36.88,36.84,36.87,69130.0,32.895,32.9218,32.8861,32.9129,69130.0
2017-06-12 15:00:00,36.87,36.87,36.85,36.86,80604.0,32.9129,32.9129,32.895,32.9039,80604.0
2017-06-12 15:05:00,36.87,36.88,36.85,36.86,60056.0,32.9129,32.9218,32.895,32.9039,60056.0
2017-06-12 15:10:00,36.86,36.88,36.86,36.88,96830.0,32.9039,32.9218,32.9039,32.9218,96830.0
2017-06-12 15:15:00,36.88,36.9,36.87,36.88,77064.0,32.9218,32.9397,32.9129,32.9218,77064.0
2017-06-12 15:20:00,36.88,36.89,36.88,36.88,105552.0,32.9218,32.9307,32.9218,32.9218,105552.0
2017-06-12 15:25:00,36.88,36.89,36.85,36.87,79002.0,32.9218,32.9307,32.895,32.9129,79002.0
2017-06-12 15:30:00,36.87,36.88,36.85,36.86,103556.0,32.9129,32.9218,32.895,32.9039,103556.0
2017-06-12 15:35:00,36.86,36.88,36.85,36.86,162676.0,32.9039,32.9218,32.895,32.9039,162676.0
2017-06-12 15:40:00,36.86,36.87,36.84,36.87,124344.0,32.9039,32.9129,32.8861,32.9129,124344.0
2017-06-12 15:45:00,36.87,36.89,36.86,36.88,141906.0,32.9129,32.9307,32.9039,32.9218,141906.0
2017-06-12 15:50:00,36.88,36.88,36.87,36.88,148882.0,32.9218,32.9218,32.9129,32.9218,148882.0
2017-06-12 15:55:00,36.88,36.89,36.87,36.88,319674.0,32.9218,32.9307,32.9129,32.9218,319674.0
2017-06-13 09:30:00,36.92,36.95,36.78,36.8,180840.0,32.9575,32.9843,32.8325,32.8504,180840.0
2017-06-13 09:35:00,36.77,36.94,36.77,36.94,39910.0,32.8236,32.9754,32.8236,32.9754,39910.0
2017-06-13 09:40:00,36.92,36.95,36.88,36.94,44748.0,32.9575,32.9843,32.9218,32.9754,44748.0
2017-06-13 09:45:00,36.92,36.96,36.84,36.85,83550.0,32.9575,32.9932,32.8861,32.895,83550.0
2017-06-13 09:50:00,36.85,36.85,36.79,36.81,72628.0,32.895,32.895,32.8415,32.8593,72628.0
2017-06-13 09:55:00,36.81,36.83,36.79,36.82,71246.0,32.8593,32.8772,32.8415,32.8682,71246.0
2017-06-13 10:00:00,36.81,36.91,36.81,36.89,111106.0,32.8593,32.9486,32.8593,32.9307,111106.0
2017-06-13 10:05:00,36.89,36.98,36.88,36.98,67010.0,32.9307,33.0111,32.9218,33.0111,67010.0
2017-06-13 10:10:00,36.98,37.02,36.96,37.02,67530.0,33.0111,33.0468,32.9932,33.0468,67530.0
2017-06-13 10:15:00,37.02,37.02,36.97,37.0,98612.0,33.0468,33.0468,33.0021,33.0289,98612.0
2017-06-13 10:20:00,37.0,37.03,36.99,37.01,55592.0,33.0289,33.0557,33.02,33.0378,55592.0
2017-06-13 10:25:00,37.02,37.11,37.02,37.09,113226.0,33.0468,33.1271,33.0468,33.1093,113226.0
2017-06-13 10:30:00,37.09,37.1,37.06,37.07,148020.0,33.1093,33.1182,33.0825,33.0914,148020.0
2017-06-13 10:35:00,37.07,37.08,36.99,37.02,191614.0,33.0914,33.1003,33.02,33.0468,191614.0
2017-06-13 10:40:00,37.02,37.02,36.99,36.99,54408.0,33.0468,33.0468,33.02,33.02,54408.0
2017-06-13 10:45:00,36.99,37.05,36.97,37.02,91826.0,33.02,33.0736,33.0021,33.0468,91826.0
2017-06-13 10:50:00,37.03,37.08,37.02,37.05,69232.0,33.0557,33.1003,33.0468,33.0736,69232.0
2017-06-13 10:55:00,37.05,37.08,37.02,37.02,70508.0,33.0736,33.1003,33.0468,33.0468,70508.0
2017-06-13 11:00:00,37.02,37.02,36.97,36.97,58946.0,33.0468,33.0468,33.0021,33.0021,58946.0
2017-06-13 11:05:00,36.97,36.98,36.94,36.96,190150.0,33.0021,33.0111,32.9754,32.9932,190150.0
2017-06-13 11:10:00,36.97,36.98,36.93,36.95,66700.0,33.0021,33.0111,32.9664,32.9843,66700.0
2017-06-13 11:15:00,36.95,36.95,36.92,36.92,79718.0,32.9843,32.9843,32.9575,32.9575,79718.0
2017-06-13 11:20:00,36.92,36.95,36.9,36.9,67298.0,32.9575,32.9843,32.9397,32.9397,67298.0
2017-06-13 11:25:00,36.9,36.98,36.9,36.97,48296.0,32.9397,33.0111,32.9397,33.0021,48296.0
2017-06-13 11:30:00,36.97,36.98,36.92,36.97,70294.0,33.0021,33.0111,32.9575,33.0021,70294.0
2017-06-13 11:35:00,36.97,37.02,36.97,36.99,56230.0,33.0021,33.0468,33.0021,33.02,56230.0
2017-06-13 11:40:00,36.99,36.99,36.95,36.98,39386.0,33.02,33.02,32.9843,33.0111,39386.0
2017-06-13 11:45:00,36.98,36.98,36.95,36.96,29946.0,33.0111,33.0111,32.9843,32.9932,29946.0
2017-06-13 11:50:00,36.95,36.97,36.94,36.96,59576.0,32.9843,33.0021,32.9754,32.9932,59576.0
2017-06-13 11:55:00,36.95,36.97,36.94,36.96,60834.0,32.9843,33.0021,32.9754,32.9932,60834.0
2017-06-13 12:00:00,36.96,36.97,36.94,36.96,45792.0,32.9932,33.0021,32.9754,32.9932,45792.0
2017-06-13 12:05:00,36.95,36.96,36.94,36.95,42108.0,32.9843,32.9932,32.9754,32.9843,42108.0
2017-06-13 12:10:00,36.95,36.99,36.95,36.99,45548.0,32.9843,33.02,32.9843,33.02,45548.0
2017-06-13 12:15:00,36.99,37.02,36.99,36.99,56716.0,33.02,33.0468,33.02,33.02,56716.0
2017-06-13 12:20:00,36.99,37.0,36.96,36.97,45258.0,33.02,33.0289,32.9932,33.0021,45258.0
2017-06-13 12:25:00,36.97,37.0,36.97,37.0,34852.0,33.0021,33.0289,33.0021,33.0289,34852.0
2017-06-13 12:30:00,37.0,37.02,36.99,37.02,84718.0,33.0289,33.0468,33.02,33.0468,84718.0
2017-06-13 12:35:00,37.02,37.04,37.0,37.04,55102.0,33.0468,33.0646,33.0289,33.0646,55102.0
2017-06-13 12:40:00,37.05,37.08,37.04,37.06,35738.0,33.0736,33.1003,33.0646,33.0825,35738.0
2017-06-13 12:45:00,37.06,37.1,37.04,37.1,36300.0,33.0825,33.1182,33.0646,33.1182,36300.0
2017-06-13 12:50:00,37.1,37.11,37.06,37.06,39742.0,33.1182,33.1271,33.0825,33.0825,39742.0
2017-06-13 12:55:00,37.06,37.08,37.05,37.06,42450.0,33.0825,33.1003,33.0736,33.0825,42450.0
2017-06-13 13:00:00,37.05,37.06,37.01,37.01,45062.0,33.0736,33.0825,33.0378,33.0378,45062.0
2017-06-13 13:05:00,37.01,37.01,36.98,36.99,26876.0,33.0378,33.0378,33.0111,33.02,26876.0
2017-06-13 13:10:00,36.99,37.04,36.99,37.02,30124.0,33.02,33.0646,33.02,33.0468,30124.0
2017-06-13 13:15:00,37.02,37.03,37.0,37.0,49746.0,33.0468,33.0557,33.0289,33.0289,49746.0
2017-06-13 13:20:00,37.0,37.03,37.0,37.03,33526.0,33.0289,33.0557,33.0289,33.0557,33526.0
2017-06-13 13:25:00,37.03,37.04,37.01,37.01,39642.0,33.0557,33.0646,33.0378,33.0378,39642.0
2017-06-13 13:30:00,37.01,37.02,37.0,37.0,31410.0,33.0378,33.0468,33.0289,33.0289,31410.0
2017-06-13 13:35:00,36.99,36.99,36.96,36.97,33166.0,33.02,33.02,32.9932,33.0021,33166.0
2017-06-13 13:40:00,36.97,36.98,36.94,36.96,21554.0,33.0021,33.0111,32.9754,32.9932,21554.0
2017-06-13 13:45:00,36.96,37.01,36.95,36.99,28738.0,32.9932,33.0378,32.9843,33.02,28738.0
2017-06-13 13:50:00,36.99,37.02,36.99,37.01,42384.0,33.02,33.0468,33.02,33.0378,42384.0
2017-06-13 13:55:00,37.01,37.04,37.01,37.02,43458.0,33.0378,33.0646,33.0378,33.0468,43458.0
2017-06-13 14:00:00,37.02,37.05,37.01,37.03,34266.0,33.0468,33.0736,33.0378,33.0557,34266.0
2017-06-13 14:05:00,37.03,37.05,37.02,37.04,49034.0,33.0557,33.0736,33.0468,33.0646,49034.0
2017-06-13 14:10:00,37.04,37.06,37.03,37.05,44168.0,33.0646,33.0825,33.0557,33.0736,44168.0
2017-06-13 14:15:00,37.04,37.04,37.02,37.02,36952.0,33.0646,33.0646,33.0468,33.0468,36952.0
2017-06-13 14:20:00,37.02,37.02,36.98,36.99,60680.0,33.0468,33.0468,33.0111,33.02,60680.0
2017-06-13 14:25:00,36.99,37.0,36.98,36.99,33082.0,33.02,33.0289,33.0111,33.02,33082.0
2017-06-13 14:30:00,36.99,37.01,36.98,36.98,22946.0,33.02,33.0378,33.0111,33.0111,22946.0
2017-06-13 14:35:00,36.98,36.99,36.97,36.99,34080.0,33.0111,33.02,33.0021,33.02,34080.0
2017-06-13 14:40:00,36.99,36.99,36.95,36.96,31710.0,33.02,33.02,32.9843,32.9932,31710.0
2017-06-13 14:45:00,36.96,36.98,36.92,36.93,99084.0,32.9932,33.0111,32.9575,32.9664,99084.0
2017-06-13 14:50:00,36.93,36.95,36.93,36.93,49008.0,32.9664,32.9843,32.9664,32.9664,49008.0
2017-06-13 14:55:00,36.93,36.94,36.91,36.91,61148.0,32.9664,32.9754,32.9486,32.9486,61148.0
2017-06-13 15:00:00,36.91,36.92,36.9,36.92,53684.0,32.9486,32.9575,32.9397,32.9575,53684.0
2017-06-13 15:05:00,36.92,36.95,36.9,36.94,46464.0,32.9575,32.9843,32.9397,32.9754,46464.0
2017-06-13 15:10:00,36.94,36.99,36.93,36.99,40416.0,32.9754,33.02,32.9664,33.02,40416.0
2017-06-13 15:15:00,36.98,36.99,36.97,36.99,42590.0,33.0111,33.02,33.0021,33.02,42590.0
2017-06-13 15:20:00,36.99,37.02,36.99,36.99,40842.0,33.02,33.0468,33.02,33.02,40842.0
2017-06-13 15:25:00,36.99,36.99,36.97,36.98,67780.0,33.02,33.02,33.0021,33.0111,67780.0
2017-06-13 15:30:00,36.98,36.98,36.93,36.97,36664.0,33.0111,33.0111,32.9664,33.0021,36664.0
2017-06-13 15:35:00,36.97,36.99,36.94,36.96,79338.0,33.0021,33.02,32.9754,32.9932,79338.0
2017-06-13 15:40:00,36.97,36.97,36.93,36.94,75906.0,33.0021,33.0021,32.9664,32.9754,75906.0
2017-06-13 15:45:00,36.94,36.95,36.9,36.92,184832.0,32.9754,32.9843,32.9397,32.9575,184832.0
2017-06-13 15:50:00,36.92,36.94,36.89,36.94,190442.0,32.9575,32.9754,32.9307,32.9754,190442.0
2017-06-13 15:55:00,36.94,36.97,36.93,36.97,345538.0,32.9754,33.0021,32.9664,33.0021,345538.0
2017-06-14 09:30:00,36.85,36.93,36.55,36.55,247162.0,32.895,32.9664,32.6272,32.6272,247162.0
2017-06-14 09:35:00,36.54,36.59,36.45,36.59,123664.0,32.6183,32.6629,32.538,32.6629,123664.0
2017-06-14 09:40:00,36.57,36.64,36.55,36.62,100768.0,32.6451,32.7076,32.6272,32.6897,100768.0
2017-06-14 09:45:00,36.6,36.65,36.55,36.62,225782.0,32.6719,32.7165,32.6272,32.6897,225782.0
2017-06-14 09:50:00,36.61,36.62,36.55,36.56,220382.0,32.6808,32.6897,32.6272,32.6361,220382.0
2017-06-14 09:55:00,36.57,36.58,36.55,36.57,121658.0,32.6451,32.654,32.6272,32.6451,121658.0
2017-06-14 10:00:00,36.57,36.6,36.56,36.58,110486.0,32.6451,32.6719,32.6361,32.654,110486.0
2017-06-14 10:05:00,36.58,36.58,36.52,36.55,134722.0,32.654,32.654,32.6004,32.6272,134722.0
2017-06-14 10:10:00,36.55,36.65,36.51,36.65,91150.0,32.6272,32.7165,32.5915,32.7165,91150.0
2017-06-14 10:15:00,36.65,36.79,36.63,36.75,72654.0,32.7165,32.8415,32.6986,32.8058,72654.0
2017-06-14 10:20:00,36.75,36.75,36.65,36.66,60114.0,32.8058,32.8058,32.7165,32.7254,60114.0
2017-06-14 10:25:00,36.67,36.67,36.6,36.62,57910.0,32.7343,32.7343,32.6719,32.6897,57910.0
2017-06-14 10:30:00,36.62,36.63,36.59,36.6,101410.0,32.6897,32.6986,32.6629,32.6719,101410.0
2017-06-14 10:35:00,36.6,36.63,36.6,36.62,63146.0,32.6719,32.6986,32.6719,32.6897,63146.0
2017-06-14 10:40:00,36.62,36.63,36.6,36.6,72494.0,32.6897,32.6986,32.6719,32.6719,72494.0
2017-06-14 10:45:00,36.6,36.62,36.58,36.6,97972.0,32.6719,32.6897,32.654,32.6719,97972.0
2017-06-14 10:50:00,36.6,36.65,36.59,36.63,43228.0,32.6719,32.7165,32.6629,32.6986,43228.0
2017-06-14 10:55:00,36.63,36.64,36.57,36.59,66336.0,32.6986,32.7076,32.6451,32.6629,66336.0
2017-06-14 11:00:00,36.58,36.63,36.55,36.55,70898.0,32.654,32.6986,32.6272,32.6272,70898.0
2017-06-14 11:05:00,36.55,36.58,36.52,36.52,91626.0,32.6272,32.654,32.6004,32.6004,91626.0
2017-06-14 11:10:00,36.52,36.55,36.51,36.51,64758.0,32.6004,32.6272,32.5915,32.5915,64758.0
2017-06-14 11:15:00,36.51,36.52,36.48,36.51,77766.0,32.5915,32.6004,32.5647,32.5915,77766.0
2017-06-14 11:20:00,36.51,36.52,36.49,36.51,76660.0,32.5915,32.6004,32.5737,32.5915,76660.0
2017-06-14 11:25:00,36.51,36.58,36.51,36.54,97960.0,32.5915,32.654,32.5915,32.6183,97960.0
2017-06-14 11:30:00,36.55,36.56,36.48,36.48,73976.0,32.6272,32.6361,32.5647,32.5647,73976.0
2017-06-14 11:35:00,36.48,36.51,36.48,36.49,50946.0,32.5647,32.5915,32.5647,32.5737,50946.0
2017-06-14 11:40:00,36.5,36.53,36.48,36.49,56842.0,32.5826,32.6094,32.5647,32.5737,56842.0
2017-06-14 11:45:00,36.49,36.53,36.49,36.49,74990.0,32.5737,32.6094,32.5737,32.5737,74990.0
2017-06-14 11:50:00,36.49,36.52,36.49,36.51,44598.0,32.5737,32.6004,32.5737,32.5915,44598.0
2017-06-14 11:55:00,36.5,36.53,36.49,36.52,61304.0,32.5826,32.6094,32.5737,32.6004,61304.0
2017-06-14 12:00:00,36.52,36.54,36.51,36.52,26204.0,32.6004,32.6183,32.5915,32.6004,26204.0
2017-06-14 12:05:00,36.53,36.54,36.51,36.52,94966.0,32.6094,32.6183,32.5915,32.6004,94966.0
2017-06-14 12:10:00,36.52,36.54,36.51,36.52,43138.0,32.6004,32.6183,32.5915,32.6004,43138.0
2017-06-14 12:15:00,36.52,36.55,36.52,36.55,64278.0,32.6004,32.6272,32.6004,32.6272,64278.0
2017-06-14 12:20:00,36.55,36.55,36.54,36.55,33010.0,32.6272,32.6272,32.6183,32.6272,33010.0
2017-06-14 12:25:00,36.55,36.55,36.53,36.53,40186.0,32.6272,32.6272,32.6094,32.6094,40186.0
2017-06-14 12:30:00,36.53,36.55,36.52,36.55,29708.0,32.6094,32.6272,32.6004,32.6272,29708.0
2017-06-14 12:35:00,36.54,36.55,36.54,36.54,21170.0,32.6183,32.6272,32.6183,32.6183,21170.0
2017-06-14 12:40:00,36.55,36.55,36.54,36.54,28450.0,32.6272,32.6272,32.6183,32.6183,28450.0
2017-06-14 12:45:00,36.55,36.55,36.51,36.52,36016.0,32.6272,32.6272,32.5915,32.6004,36016.0
2017-06-14 12:50:00,36.51,36.51,36.5,36.51,24506.0,32.5915,32.5915,32.5826,32.5915,24506.0
2017-06-14 12:55:00,36.51,36.52,36.49,36.52,38058.0,32.5915,32.6004,32.5737,32.6004,38058.0
2017-06-14 13:00:00,36.51,36.54,36.51,36.52,55192.0,32.5915,32.6183,32.5915,32.6004,55192.0
2017-06-14 13:05:00,36.52,36.54,36.51,36.51,30920.0,32.6004,32.6183,32.5915,32.5915,30920.0
2017-06-14 13:10:00,36.51,36.51,36.49,36.51,33944.0,32.5915,32.5915,32.5737,32.5915,33944.0
2017-06-14 13:15:00,36.51,36.51,36.48,36.48,40844.0,32.5915,32.5915,32.5647,32.5647,40844.0
2017-06-14 13:20:00,36.49,36.5,36.47,36.49,65156.0,32.5737,32.5826,32.5558,32.5737,65156.0
2017-06-14 13:25:00,36.49,36.49,36.45,36.45,75420.0,32.5737,32.5737,32.538,32.538,75420.0
2017-06-14 13:30:00,36.45,36.5,36.44,36.49,59814.0,32.538,32.5826,32.529,32.5737,59814.0
2017-06-14 13:35:00,36.49,36.5,36.47,36.49,26636.0,32.5737,32.5826,32.5558,32.5737,26636.0
2017-06-14 13:40:00,36.49,36.51,36.47,36.49,49368.0,32.5737,32.5915,32.5558,32.5737,49368.0
2017-06-14 13:45:00,36.5,36.51,36.49,36.5,53672.0,32.5826,32.5915,32.5737,32.5826,53672.0
2017-06-14 13:50:00,36.5,36.5,36.48,36.49,25224.0,32.5826,32.5826,32.5647,32.5737,25224.0
2017-06-14 13:55:00,36.49,36.49,36.48,36.48,37752.0,32.5737,32.5737,32.5647,32.5647,37752.0
2017-06-14 14:00:00,36.48,36.51,36.46,36.5,47732.0,32.5647,32.5915,32.5469,32.5826,47732.0
2017-06-14 14:05:00,36.5,36.51,36.48,36.49,65320.0,32.5826,32.5915,32.5647,32.5737,65320.0
2017-06-14 14:10:00,36.49,36.55,36.49,36.54,85518.0,32.5737,32.6272,32.5737,32.6183,85518.0
2017-06-14 14:15:00,36.54,36.54,36.49,36.49,142930.0,32.6183,32.6183,32.5737,32.5737,142930.0
2017-06-14 14:20:00,36.49,36.54,36.48,36.49,61004.0,32.5737,32.6183,32.5647,32.5737,61004.0
2017-06-14 14:25:00,36.5,36.52,36.49,36.52,41714.0,32.5826,32.6004,32.5737,32.6004,41714.0
2017-06-14 14:30:00,36.52,36.56,36.51,36.51,53288.0,32.6004,32.6361,32.5915,32.5915,53288.0
2017-06-14 14:35:00,36.52,36.52,36.48,36.49,85088.0,32.6004,32.6004,32.5647,32.5737,85088.0
2017-06-14 14:40:00,36.51,36.52,36.45,36.46,58510.0,32.5915,32.6004,32.538,32.5469,58510.0
2017-06-14 14:45:00,36.46,36.52,36.45,36.51,40444.0,32.5469,32.6004,32.538,32.5915,40444.0
2017-06-14 14:50:00,36.5,36.51,36.48,36.5,29698.0,32.5826,32.5915,32.5647,32.5826,29698.0
2017-06-14 14:55:00,36.49,36.51,36.49,36.49,41494.0,32.5737,32.5915,32.5737,32.5737,41494.0
2017-06-14 15:00:00,36.49,36.51,36.48,36.5,45306.0,32.5737,32.5915,32.5647,32.5826,45306.0
2017-06-14 15:05:00,36.5,36.52,36.49,36.5,34338.0,32.5826,32.6004,32.5737,32.5826,34338.0
2017-06-14 15:10:00,36.49,36.52,36.49,36.5,60806.0,32.5737,32.6004,32.5737,32.5826,60806.0
2017-06-14 15:15:00,36.49,36.51,36.48,36.49,117128.0,32.5737,32.5915,32.5647,32.5737,117128.0
2017-06-14 15:20:00,36.49,36.49,36.47,36.48,268320.0,32.5737,32.5737,32.5558,32.5647,268320.0
2017-06-14 15:25:00,36.47,36.53,36.47,36.5,87576.0,32.5558,32.6094,32.5558,32.5826,87576.0
2017-06-14 15:30:00,36.49,36.51,36.47,36.49,175094.0,32.5737,32.5915,32.5558,32.5737,175094.0
2017-06-14 15:35:00,36.49,36.55,36.49,36.54,181644.0,32.5737,32.6272,32.5737,32.6183,181644.0
2017-06-14 15:40:00,36.54,36.59,36.53,36.59,116620.0,32.6183,32.6629,32.6094,32.6629,116620.0
2017-06-14 15:45:00,36.59,36.61,36.58,36.6,175210.0,32.6629,32.6808,32.654,32.6719,175210.0
2017-06-14 15:50:00,36.6,36.6,36.57,36.58,202402.0,32.6719,32.6719,32.6451,32.654,202402.0
2017-06-14 15:55:00,36.58,36.6,36.57,36.58,354518.0,32.654,32.6719,32.6451,32.654,354518.0
2017-06-15 09:30:00,36.57,36.65,36.51,36.61,139464.0,32.6451,32.7165,32.5915,32.6808,139464.0
2017-06-15 09:35:00,36.61,36.63,36.52,36.56,45570.0,32.6808,32.6986,32.6004,32.6361,45570.0
2017-06-15 09:40:00,36.56,36.59,36.48,36.48,79752.0,32.6361,32.6629,32.5647,32.5647,79752.0
2017-06-15 09:45:00,36.49,36.51,36.43,36.44,77290.0,32.5737,32.5915,32.5201,32.529,77290.0
2017-06-15 09:50:00,36.43,36.43,36.33,36.35,67282.0,32.5201,32.5201,32.4308,32.4487,67282.0
2017-06-15 09:55:00,36.37,36.38,36.29,36.31,66460.0,32.4665,32.4755,32.3951,32.413,66460.0
2017-06-15 10:00:00,36.32,36.33,36.26,36.27,165528.0,32.4219,32.4308,32.3683,32.3773,165528.0
2017-06-15 10:05:00,36.27,36.27,36.18,36.18,166940.0,32.3773,32.3773,32.2969,32.2969,166940.0
2017-06-15 10:10:00,36.19,36.32,36.17,36.26,178430.0,32.3059,32.4219,32.288,32.3683,178430.0
2017-06-15 10:15:00,36.26,36.28,36.22,36.23,68004.0,32.3683,32.3862,32.3326,32.3416,68004.0
2017-06-15 10:20:00,36.23,36.26,36.2,36.2,95312.0,32.3416,32.3683,32.3148,32.3148,95312.0
2017-06-15 10:25:00,36.2,36.2,36.13,36.13,156616.0,32.3148,32.3148,32.2523,32.2523,156616.0
2017-06-15 10:30:00,36.13,36.13,36.05,36.05,242484.0,32.2523,32.2523,32.1809,32.1809,242484.0
2017-06-15 10:35:00,36.04,36.07,36.02,36.03,158896.0,32.172,32.1987,32.1541,32.163,158896.0
2017-06-15 10:40:00,36.04,36.05,35.93,35.93,230802.0,32.172,32.1809,32.0738,32.0738,230802.0
2017-06-15 10:45:00,35.93,35.96,35.85,35.85,176332.0,32.0738,32.1005,32.0023,32.0023,176332.0
2017-06-15 10:50:00,35.85,35.95,35.84,35.88,121216.0,32.0023,32.0916,31.9934,32.0291,121216.0
2017-06-15 10:55:00,35.88,36.01,35.86,36.01,72566.0,32.0291,32.1452,32.0113,32.1452,72566.0
2017-06-15 11:00:00,36.0,36.04,35.99,36.02,92924.0,32.1362,32.172,32.1273,32.1541,92924.0
2017-06-15 11:05:00,36.03,36.05,35.99,36.02,239378.0,32.163,32.1809,32.1273,32.1541,239378.0
2017-06-15 11:10:00,36.01,36.04,35.99,36.0,76384.0,32.1452,32.172,32.1273,32.1362,76384.0
2017-06-15 11:15:00,36.0,36.02,35.97,35.97,80826.0,32.1362,32.1541,32.1095,32.1095,80826.0
2017-06-15 11:20:00,35.97,36.04,35.92,36.03,64176.0,32.1095,32.172,32.0648,32.163,64176.0
2017-06-15 11:25:00,36.02,36.05,35.98,36.05,54482.0,32.1541,32.1809,32.1184,32.1809,54482.0
2017-06-15 11:30:00,36.05,36.1,36.02,36.09,35782.0,32.1809,32.2255,32.1541,32.2166,35782.0
2017-06-15 11:35:00,36.09,36.15,36.08,36.14,65404.0,32.2166,32.2701,32.2077,32.2612,65404.0
2017-06-15 11:40:00,36.14,36.19,36.14,36.18,49878.0,32.2612,32.3059,32.2612,32.2969,49878.0
2017-06-15 11:45:00,36.17,36.19,36.16,36.19,48578.0,32.288,32.3059,32.2791,32.3059,48578.0
2017-06-15 11:50:00,36.19,36.2,36.18,36.2,30716.0,32.3059,32.3148,32.2969,32.3148,30716.0
2017-06-15 11:55:00,36.2,36.24,36.2,36.23,31454.0,32.3148,32.3505,32.3148,32.3416,31454.0
2017-06-15 12:00:00,36.23,36.23,36.2,36.21,37676.0,32.3416,32.3416,32.3148,32.3237,37676.0
2017-06-15 12:05:00,36.2,36.23,36.2,36.23,19848.0,32.3148,32.3416,32.3148,32.3416,19848.0
2017-06-15 12:10:00,36.23,36.27,36.23,36.27,28980.0,32.3416,32.3773,32.3416,32.3773,28980.0
2017-06-15 12:15:00,36.26,36.28,36.26,36.27,21276.0,32.3683,32.3862,32.3683,32.3773,21276.0
2017-06-15 12:20:00,36.27,36.27,36.26,36.27,26396.0,32.3773,32.3773,32.3683,32.3773,26396.0
2017-06-15 12:25:00,36.27,36.27,36.24,36.26,109618.0,32.3773,32.3773,32.3505,32.3683,109618.0
2017-06-15 12:30:00,36.24,36.26,36.2,36.21,52640.0,32.3505,32.3683,32.3148,32.3237,52640.0
2017-06-15 12:35:00,36.2,36.23,36.18,36.2,61382.0,32.3148,32.3416,32.2969,32.3148,61382.0
2017-06-15 12:40:00,36.2,36.22,36.19,36.2,28384.0,32.3148,32.3326,32.3059,32.3148,28384.0
2017-06-15 12:45:00,36.2,36.21,36.18,36.19,17480.0,32.3148,32.3237,32.2969,32.3059,17480.0
2017-06-15 12:50:00,36.19,36.19,36.17,36.19,92176.0,32.3059,32.3059,32.288,32.3059,92176.0
2017-06-15 12:55:00,36.19,36.19,36.17,36.18,45568.0,32.3059,32.3059,32.288,32.2969,45568.0
2017-06-15 13:00:00,36.19,36.2,36.16,36.17,88442.0,32.3059,32.3148,32.2791,32.288,88442.0
2017-06-15 13:05:00,36.17,36.18,36.13,36.17,44592.0,32.288,32.2969,32.2523,32.288,44592.0
2017-06-15 13:10:00,36.18,36.19,36.14,36.17,58006.0,32.2969,32.3059,32.2612,32.288,58006.0
2017-06-15 13:15:00,36.17,36.18,36.12,36.13,44750.0,32.288,32.2969,32.2434,32.2523,44750.0
2017-06-15 13:20:00,36.13,36.16,36.13,36.15,29124.0,32.2523,32.2791,32.2523,32.2701,29124.0
2017-06-15 13:25:00,36.14,36.15,36.13,36.13,26838.0,32.2612,32.2701,32.2523,32.2523,26838.0
2017-06-15 13:30:00,36.14,36.17,36.13,36.14,54572.0,32.2612,32.288,32.2523,32.2612,54572.0
2017-06-15 13:35:00,36.14,36.15,36.13,36.14,26358.0,32.2612,32.2701,32.2523,32.2612,26358.0
2017-06-15 13:40:00,36.14,36.16,36.13,36.14,20064.0,32.2612,32.2791,32.2523,32.2612,20064.0
2017-06-15 13:45:00,36.13,36.15,36.12,36.15,24634.0,32.2523,32.2701,32.2434,32.2701,24634.0
2017-06-15 13:50:00,36.15,36.21,36.15,36.2,27808.0,32.2701,32.3237,32.2701,32.3148,27808.0
2017-06-15 13:55:00,36.2,36.23,36.19,36.23,50588.0,32.3148,32.3416,32.3059,32.3416,50588.0
2017-06-15 14:00:00,36.23,36.23,36.2,36.23,70966.0,32.3416,32.3416,32.3148,32.3416,70966.0
2017-06-15 14:05:00,36.23,36.27,36.23,36.27,45436.0,32.3416,32.3773,32.3416,32.3773,45436.0
2017-06-15 14:10:00,36.27,36.27,36.23,36.24,85234.0,32.3773,32.3773,32.3416,32.3505,85234.0
2017-06-15 14:15:00,36.24,36.25,36.23,36.24,64518.0,32.3505,32.3594,32.3416,32.3505,64518.0
2017-06-15 14:20:00,36.24,36.24,36.21,36.21,77150.0,32.3505,32.3505,32.3237,32.3237,77150.0
2017-06-15 14:25:00,36.22,36.29,36.21,36.26,75094.0,32.3326,32.3951,32.3237,32.3683,75094.0
2017-06-15 14:30:00,36.26,36.27,36.24,36.26,45360.0,32.3683,32.3773,32.3505,32.3683,45360.0
2017-06-15 14:35:00,36.26,36.3,36.24,36.28,57964.0,32.3683,32.4041,32.3505,32.3862,57964.0
2017-06-15 14:40:00,36.28,36.33,36.27,36.3,60086.0,32.3862,32.4308,32.3773,32.4041,60086.0
2017-06-15 14:45:00,36.3,36.31,36.29,36.3,46382.0,32.4041,32.413,32.3951,32.4041,46382.0
2017-06-15 14:50:00,36.3,36.33,36.29,36.32,47632.0,32.4041,32.4308,32.3951,32.4219,47632.0
2017-06-15 14:55:00,36.31,36.31,36.28,36.31,56282.0,32.413,32.413,32.3862,32.413,56282.0
2017-06-15 15:00:00,36.31,36.37,36.31,36.35,49530.0,32.413,32.4665,32.413,32.4487,49530.0
2017-06-15 15:05:00,36.35,36.38,36.33,36.38,64418.0,32.4487,32.4755,32.4308,32.4755,64418.0
2017-06-15 15:10:00,36.38,36.38,36.35,36.35,75420.0,32.4755,32.4755,32.4487,32.4487,75420.0
2017-06-15 15:15:00,36.35,36.35,36.33,36.33,54920.0,32.4487,32.4487,32.4308,32.4308,54920.0
2017-06-15 15:20:00,36.34,36.35,36.32,36.33,47712.0,32.4398,32.4487,32.4219,32.4308,47712.0
2017-06-15 15:25:00,36.33,36.35,36.32,36.32,86340.0,32.4308,32.4487,32.4219,32.4219,86340.0
2017-06-15 15:30:00,36.32,36.33,36.29,36.3,98032.0,32.4219,32.4308,32.3951,32.4041,98032.0
2017-06-15 15:35:00,36.3,36.31,36.27,36.28,98186.0,32.4041,32.413,32.3773,32.3862,98186.0
2017-06-15 15:40:00,36.28,36.29,36.26,36.27,167682.0,32.3862,32.3951,32.3683,32.3773,167682.0
2017-06-15 15:45:00,36.27,36.3,36.24,36.24,223760.0,32.3773,32.4041,32.3505,32.3505,223760.0
2017-06-15 15:50:00,36.24,36.25,36.21,36.24,237886.0,32.3505,32.3594,32.3237,32.3505,237886.0
2017-06-15 15:55:00,36.24,36.27,36.22,36.27,359776.0,32.3505,32.3773,32.3326,32.3773,359776.0
2017-06-16 09:30:00,35.94,36.05,35.91,36.0,957296.0,32.0827,32.1809,32.0559,32.1362,957296.0
2017-06-16 09:35:00,36.02,36.07,35.91,36.07,183628.0,32.1541,32.1987,32.0559,32.1987,183628.0
2017-06-16 09:40:00,36.06,36.09,35.95,35.98,65178.0,32.1898,32.2166,32.0916,32.1184,65178.0
2017-06-16 09:45:00,35.99,36.06,35.94,35.99,135242.0,32.1273,32.1898,32.0827,32.1273,135242.0
2017-06-16 09:50:00,35.99,36.02,35.91,35.91,127254.0,32.1273,32.1541,32.0559,32.0559,127254.0
2017-06-16 09:55:00,35.91,35.92,35.83,35.85,121456.0,32.0559,32.0648,31.9845,32.0023,121456.0
2017-06-16 10:00:00,35.84,35.84,35.73,35.74,382790.0,31.9934,31.9934,31.8952,31.9042,382790.0
2017-06-16 10:05:00,35.74,35.79,35.7,35.77,165910.0,31.9042,31.9488,31.8684,31.9309,165910.0
2017-06-16 10:10:00,35.77,35.84,35.77,35.83,118950.0,31.9309,31.9934,31.9309,31.9845,118950.0
2017-06-16 10:15:00,35.83,35.87,35.8,35.87,147140.0,31.9845,32.0202,31.9577,32.0202,147140.0
2017-06-16 10:20:00,35.87,35.88,35.83,35.84,60440.0,32.0202,32.0291,31.9845,31.9934,60440.0
2017-06-16 10:25:00,35.84,35.88,35.84,35.86,118712.0,31.9934,32.0291,31.9934,32.0113,118712.0
2017-06-16 10:30:00,35.86,35.89,35.84,35.86,126110.0,32.0113,32.0381,31.9934,32.0113,126110.0
2017-06-16 10:35:00,35.86,35.93,35.85,35.92,95922.0,32.0113,32.0738,32.0023,32.0648,95922.0
2017-06-16 10:40:00,35.93,35.94,35.91,35.94,100200.0,32.0738,32.0827,32.0559,32.0827,100200.0
2017-06-16 10:45:00,35.94,35.94,35.91,35.91,69654.0,32.0827,32.0827,32.0559,32.0559,69654.0
2017-06-16 10:50:00,35.91,35.92,35.89,35.92,86928.0,32.0559,32.0648,32.0381,32.0648,86928.0
2017-06-16 10:55:00,35.92,35.95,35.92,35.92,133946.0,32.0648,32.0916,32.0648,32.0648,133946.0
2017-06-16 11:00:00,35.92,35.93,35.9,35.93,70346.0,32.0648,32.0738,32.047,32.0738,70346.0
2017-06-16 11:05:00,35.93,36.01,35.92,35.99,68840.0,32.0738,32.1452,32.0648,32.1273,68840.0
2017-06-16 11:10:00,35.99,36.08,35.99,36.08,253372.0,32.1273,32.2077,32.1273,32.2077,253372.0
2017-06-16 11:15:00,36.08,36.12,36.07,36.1,78044.0,32.2077,32.2434,32.1987,32.2255,78044.0
2017-06-16 11:20:00,36.1,36.12,36.06,36.07,48872.0,32.2255,32.2434,32.1898,32.1987,48872.0
2017-06-16 11:25:00,36.08,36.08,36.03,36.03,35450.0,32.2077,32.2077,32.163,32.163,35450.0
2017-06-16 11:30:00,36.04,36.04,36.02,36.03,40182.0,32.172,32.172,32.1541,32.163,40182.0
2017-06-16 11:35:00,36.02,36.03,35.99,36.02,49598.0,32.1541,32.163,32.1273,32.1541,49598.0
2017-06-16 11:40:00,36.02,36.03,36.0,36.01,54424.0,32.1541,32.163,32.1362,32.1452,54424.0
2017-06-16 11:45:00,36.0,36.02,35.99,36.01,32050.0,32.1362,32.1541,32.1273,32.1452,32050.0
2017-06-16 11:50:00,36.0,36.01,35.99,35.99,55886.0,32.1362,32.1452,32.1273,32.1273,55886.0
2017-06-16 11:55:00,35.99,36.01,35.99,35.99,37142.0,32.1273,32.1452,32.1273,32.1273,37142.0
2017-06-16 12:00:00,35.99,36.01,35.98,36.01,48382.0,32.1273,32.1452,32.1184,32.1452,48382.0
2017-06-16 12:05:00,36.01,36.03,36.0,36.02,47638.0,32.1452,32.163,32.1362,32.1541,47638.0
2017-06-16 12:10:00,36.02,36.03,36.01,36.03,30510.0,32.1541,32.163,32.1452,32.163,30510.0
2017-06-16 12:15:00,36.03,36.04,36.01,36.03,40246.0,32.163,32.172,32.1452,32.163,40246.0
2017-06-16 12:20:00,36.03,36.06,36.02,36.02,36684.0,32.163,32.1898,32.1541,32.1541,36684.0
2017-06-16 12:25:00,36.02,36.02,36.01,36.02,28406.0,32.1541,32.1541,32.1452,32.1541,28406.0
2017-06-16 12:30:00,36.02,36.02,36.01,36.02,35092.0,32.1541,32.1541,32.1452,32.1541,35092.0
2017-06-16 12:35:00,36.01,36.03,36.0,36.02,37070.0,32.1452,32.163,32.1362,32.1541,37070.0
2017-06-16 12:40:00,36.02,36.02,35.99,35.99,32870.0,32.1541,32.1541,32.1273,32.1273,32870.0
2017-06-16 12:45:00,35.99,36.0,35.97,35.97,41350.0,32.1273,32.1362,32.1095,32.1095,41350.0
2017-06-16 12:50:00,35.98,35.98,35.96,35.98,35416.0,32.1184,32.1184,32.1005,32.1184,35416.0
2017-06-16 12:55:00,35.98,35.99,35.98,35.98,30296.0,32.1184,32.1273,32.1184,32.1184,30296.0
2017-06-16 13:00:00,35.98,35.99,35.97,35.98,41104.0,32.1184,32.1273,32.1095,32.1184,41104.0
2017-06-16 13:05:00,35.98,35.99,35.97,35.99,32772.0,32.1184,32.1273,32.1095,32.1273,32772.0
2017-06-16 13:10:00,35.99,35.99,35.96,35.97,24550.0,32.1273,32.1273,32.1005,32.1095,24550.0
2017-06-16 13:15:00,35.96,35.99,35.93,35.93,45610.0,32.1005,32.1273,32.0738,32.0738,45610.0
2017-06-16 13:20:00,35.93,35.93,35.88,35.91,57976.0,32.0738,32.0738,32.0291,32.0559,57976.0
2017-06-16 13:25:00,35.91,35.96,35.9,35.95,34528.0,32.0559,32.1005,32.047,32.0916,34528.0
2017-06-16 13:30:00,35.95,35.97,35.94,35.96,21932.0,32.0916,32.1095,32.0827,32.1005,21932.0
2017-06-16 13:35:00,35.96,35.98,35.96,35.98,21306.0,32.1005,32.1184,32.1005,32.1184,21306.0
2017-06-16 13:40:00,35.97,35.97,35.95,35.97,23944.0,32.1095,32.1095,32.0916,32.1095,23944.0
2017-06-16 13:45:00,35.97,35.98,35.94,35.96,32828.0,32.1095,32.1184,32.0827,32.1005,32828.0
2017-06-16 13:50:00,35.95,35.96,35.93,35.96,28960.0,32.0916,32.1005,32.0738,32.1005,28960.0
2017-06-16 13:55:00,35.96,35.97,35.95,35.95,34522.0,32.1005,32.1095,32.0916,32.0916,34522.0
2017-06-16 14:00:00,35.96,35.96,35.94,35.95,42126.0,32.1005,32.1005,32.0827,32.0916,42126.0
2017-06-16 14:05:00,35.95,35.96,35.94,35.95,43954.0,32.0916,32.1005,32.0827,32.0916,43954.0
2017-06-16 14:10:00,35.95,35.97,35.94,35.97,46336.0,32.0916,32.1095,32.0827,32.1095,46336.0
2017-06-16 14:15:00,35.97,35.99,35.97,35.98,29090.0,32.1095,32.1273,32.1095,32.1184,29090.0
2017-06-16 14:20:00,35.98,36.02,35.98,36.01,42302.0,32.1184,32.1541,32.1184,32.1452,42302.0
2017-06-16 14:25:00,36.01,36.01,35.97,35.97,82430.0,32.1452,32.1452,32.1095,32.1095,82430.0
2017-06-16 14:30:00,35.97,35.97,35.95,35.97,69398.0,32.1095,32.1095,32.0916,32.1095,69398.0
2017-06-16 14:35:00,35.98,36.02,35.97,36.02,52148.0,32.1184,32.1541,32.1095,32.1541,52148.0
2017-06-16 14:40:00,36.02,36.03,35.99,35.99,53886.0,32.1541,32.163,32.1273,32.1273,53886.0
2017-06-16 14:45:00,35.99,35.99,35.96,35.99,49526.0,32.1273,32.1273,32.1005,32.1273,49526.0
2017-06-16 14:50:00,35.99,36.03,35.99,36.02,75774.0,32.1273,32.163,32.1273,32.1541,75774.0
2017-06-16 14:55:00,36.02,36.02,35.99,35.99,40750.0,32.1541,32.1541,32.1273,32.1273,40750.0
2017-06-16 15:00:00,35.99,36.02,35.99,35.99,66788.0,32.1273,32.1541,32.1273,32.1273,66788.0
2017-06-16 15:05:00,35.99,36.0,35.98,35.99,33552.0,32.1273,32.1362,32.1184,32.1273,33552.0
2017-06-16 15:10:00,35.99,36.01,35.97,35.97,45796.0,32.1273,32.1452,32.1095,32.1095,45796.0
2017-06-16 15:15:00,35.97,36.02,35.97,36.01,70102.0,32.1095,32.1541,32.1095,32.1452,70102.0
2017-06-16 15:20:00,36.02,36.1,36.01,36.1,77656.0,32.1541,32.2255,32.1452,32.2255,77656.0
2017-06-16 15:25:00,36.09,36.13,36.07,36.08,111482.0,32.2166,32.2523,32.1987,32.2077,111482.0
2017-06-16 15:30:00,36.07,36.1,36.07,36.09,110704.0,32.1987,32.2255,32.1987,32.2166,110704.0
2017-06-16 15:35:00,36.09,36.15,36.08,36.14,177404.0,32.2166,32.2701,32.2077,32.2612,177404.0
2017-06-16 15:40:00,36.14,36.17,36.13,36.13,220782.0,32.2612,32.288,32.2523,32.2523,220782.0
2017-06-16 15:45:00,36.13,36.17,36.13,36.16,272386.0,32.2523,32.288,32.2523,32.2791,272386.0
2017-06-16 15:50:00,36.16,36.19,36.15,36.17,257526.0,32.2791,32.3059,32.2701,32.288,257526.0
2017-06-16 15:55:00,36.18,36.26,36.18,36.22,569310.0,32.2969,32.3683,32.2969,32.3326,569310.0
2017-06-19 09:30:00,36.31,36.33,35.93,35.96,221314.0,32.413,32.4308,32.0738,32.1005,221314.0
2017-06-19 09:35:00,35.96,35.98,35.89,35.92,78302.0,32.1005,32.1184,32.0381,32.0648,78302.0
2017-06-19 09:40:00,35.93,35.94,35.84,35.88,118576.0,32.0738,32.0827,31.9934,32.0291,118576.0
2017-06-19 09:45:00,35.88,35.95,35.85,35.87,138598.0,32.0291,32.0916,32.0023,32.0202,138598.0
2017-06-19 09:50:00,35.87,35.88,35.83,35.83,101122.0,32.0202,32.0291,31.9845,31.9845,101122.0
2017-06-19 09:55:00,35.83,35.85,35.8,35.83,139622.0,31.9845,32.0023,31.9577,31.9845,139622.0
2017-06-19 10:00:00,35.83,35.91,35.81,35.9,181840.0,31.9845,32.0559,31.9666,32.047,181840.0
2017-06-19 10:05:00,35.9,35.93,35.87,35.91,118712.0,32.047,32.0738,32.0202,32.0559,118712.0
2017-06-19 10:10:00,35.91,35.98,35.9,35.97,132766.0,32.0559,32.1184,32.047,32.1095,132766.0
2017-06-19 10:15:00,35.96,35.97,35.91,35.92,76604.0,32.1005,32.1095,32.0559,32.0648,76604.0
2017-06-19 10:20:00,35.92,35.94,35.91,35.91,67578.0,32.0648,32.0827,32.0559,32.0559,67578.0
2017-06-19 10:25:00,35.92,35.94,35.88,35.89,68440.0,32.0648,32.0827,32.0291,32.0381,68440.0
2017-06-19 10:30:00,35.89,35.95,35.88,35.93,75160.0,32.0381,32.0916,32.0291,32.0738,75160.0
2017-06-19 10:35:00,35.94,36.02,35.94,36.02,78928.0,32.0827,32.1541,32.0827,32.1541,78928.0
2017-06-19 10:40:00,36.02,36.05,35.95,35.95,216892.0,32.1541,32.1809,32.0916,32.0916,216892.0
2017-06-19 10:45:00,35.94,36.0,35.93,35.97,81936.0,32.0827,32.1362,32.0738,32.1095,81936.0
2017-06-19 10:50:00,35.96,36.02,35.96,36.01,57310.0,32.1005,32.1541,32.1005,32.1452,57310.0
2017-06-19 10:55:00,36.01,36.03,35.98,35.99,62168.0,32.1452,32.163,32.1184,32.1273,62168.0
2017-06-19 11:00:00,35.99,36.02,35.98,36.01,49970.0,32.1273,32.1541,32.1184,32.1452,49970.0
2017-06-19 11:05:00,36.02,36.02,35.97,35.98,68600.0,32.1541,32.1541,32.1095,32.1184,68600.0
2017-06-19 11:10:00,35.97,35.98,35.94,35.95,48804.0,32.1095,32.1184,32.0827,32.0916,48804.0
2017-06-19 11:15:00,35.95,35.99,35.95,35.99,45056.0,32.0916,32.1273,32.0916,32.1273,45056.0
2017-06-19 11:20:00,35.99,36.04,35.99,36.04,57562.0,32.1273,32.172,32.1273,32.172,57562.0
2017-06-19 11:25:00,36.04,36.04,35.93,35.97,320820.0,32.172,32.172,32.0738,32.1095,320820.0
2017-06-19 11:30:00,35.98,36.01,35.97,35.99,161960.0,32.1184,32.1452,32.1095,32.1273,161960.0
2017-06-19 11:35:00,35.99,36.01,35.94,35.94,242158.0,32.1273,32.1452,32.0827,32.0827,242158.0
2017-06-19 11:40:00,35.94,35.96,35.9,35.95,187484.0,32.0827,32.1005,32.047,32.0916,187484.0
2017-06-19 11:45:00,35.95,36.06,35.95,36.05,65754.0,32.0916,32.1898,32.0916,32.1809,65754.0
2017-06-19 11:50:00,36.05,36.05,36.01,36.01,70062.0,32.1809,32.1809,32.1452,32.1452,70062.0
2017-06-19 11:55:00,36.01,36.03,36.01,36.02,127440.0,32.1452,32.163,32.1452,32.1541,127440.0
2017-06-19 12:00:00,36.03,36.13,36.03,36.13,288230.0,32.163,32.2523,32.163,32.2523,288230.0
2017-06-19 12:05:00,36.13,36.19,36.1,36.16,66730.0,32.2523,32.3059,32.2255,32.2791,66730.0
2017-06-19 12:10:00,36.17,36.17,36.13,36.13,53812.0,32.288,32.288,32.2523,32.2523,53812.0
2017-06-19 12:15:00,36.13,36.19,36.13,36.17,61556.0,32.2523,32.3059,32.2523,32.288,61556.0
2017-06-19 12:20:00,36.17,36.18,36.13,36.15,52060.0,32.288,32.2969,32.2523,32.2701,52060.0
2017-06-19 12:25:00,36.15,36.18,36.15,36.16,25530.0,32.2701,32.2969,32.2701,32.2791,25530.0
2017-06-19 12:30:00,36.16,36.18,36.15,36.15,28146.0,32.2791,32.2969,32.2701,32.2701,28146.0
2017-06-19 12:35:00,36.15,36.18,36.14,36.15,78860.0,32.2701,32.2969,32.2612,32.2701,78860.0
2017-06-19 12:40:00,36.15,36.2,36.15,36.2,42196.0,32.2701,32.3148,32.2701,32.3148,42196.0
2017-06-19 12:45:00,36.2,36.22,36.2,36.21,22280.0,32.3148,32.3326,32.3148,32.3237,22280.0
2017-06-19 12:50:00,36.21,36.25,36.2,36.24,42082.0,32.3237,32.3594,32.3148,32.3505,42082.0
2017-06-19 12:55:00,36.24,36.29,36.23,36.29,71432.0,32.3505,32.3951,32.3416,32.3951,71432.0
2017-06-19 13:00:00,36.28,36.29,36.27,36.27,33536.0,32.3862,32.3951,32.3773,32.3773,33536.0
2017-06-19 13:05:00,36.27,36.28,36.26,36.27,28824.0,32.3773,32.3862,32.3683,32.3773,28824.0
2017-06-19 13:10:00,36.27,36.28,36.26,36.27,27920.0,32.3773,32.3862,32.3683,32.3773,27920.0
2017-06-19 13:15:00,36.27,36.33,36.27,36.32,62490.0,32.3773,32.4308,32.3773,32.4219,62490.0
2017-06-19 13:20:00,36.32,36.34,36.3,36.34,29428.0,32.4219,32.4398,32.4041,32.4398,29428.0
2017-06-19 13:25:00,36.34,36.34,36.32,36.33,19710.0,32.4398,32.4398,32.4219,32.4308,19710.0
2017-06-19 13:30:00,36.33,36.35,36.32,36.34,19414.0,32.4308,32.4487,32.4219,32.4398,19414.0
2017-06-19 13:35:00,36.34,36.35,36.32,36.32,69458.0,32.4398,32.4487,32.4219,32.4219,69458.0
2017-06-19 13:40:00,36.32,36.33,36.24,36.27,47058.0,32.4219,32.4308,32.3505,32.3773,47058.0
2017-06-19 13:45:00,36.26,36.26,36.21,36.22,55730.0,32.3683,32.3683,32.3237,32.3326,55730.0
2017-06-19 13:50:00,36.21,36.27,36.21,36.25,37900.0,32.3237,32.3773,32.3237,32.3594,37900.0
2017-06-19 13:55:00,36.25,36.27,36.25,36.26,15296.0,32.3594,32.3773,32.3594,32.3683,15296.0
2017-06-19 14:00:00,36.26,36.26,36.22,36.22,29878.0,32.3683,32.3683,32.3326,32.3326,29878.0
2017-06-19 14:05:00,36.21,36.22,36.19,36.21,55138.0,32.3237,32.3326,32.3059,32.3237,55138.0
2017-06-19 14:10:00,36.21,36.24,36.2,36.22,64792.0,32.3237,32.3505,32.3148,32.3326,64792.0
2017-06-19 14:15:00,36.22,36.23,36.2,36.22,36372.0,32.3326,32.3416,32.3148,32.3326,36372.0
2017-06-19 14:20:00,36.22,36.24,36.21,36.23,40542.0,32.3326,32.3505,32.3237,32.3416,40542.0
2017-06-19 14:25:00,36.23,36.23,36.21,36.21,69454.0,32.3416,32.3416,32.3237,32.3237,69454.0
2017-06-19 14:30:00,36.22,36.23,36.2,36.2,47624.0,32.3326,32.3416,32.3148,32.3148,47624.0
2017-06-19 14:35:00,36.2,36.21,36.18,36.19,33678.0,32.3148,32.3237,32.2969,32.3059,33678.0
2017-06-19 14:40:00,36.19,36.21,36.19,36.19,31024.0,32.3059,32.3237,32.3059,32.3059,31024.0
2017-06-19 14:45:00,36.19,36.2,36.16,36.16,42274.0,32.3059,32.3148,32.2791,32.2791,42274.0
2017-06-19 14:50:00,36.16,36.16,36.11,36.12,62642.0,32.2791,32.2791,32.2344,32.2434,62642.0
2017-06-19 14:55:00,36.12,36.13,36.11,36.12,43768.0,32.2434,32.2523,32.2344,32.2434,43768.0
2017-06-19 15:00:00,36.12,36.13,36.1,36.12,74742.0,32.2434,32.2523,32.2255,32.2434,74742.0
2017-06-19 15:05:00,36.12,36.12,36.1,36.1,31998.0,32.2434,32.2434,32.2255,32.2255,31998.0
2017-06-19 15:10:00,36.1,36.13,36.09,36.1,112886.0,32.2255,32.2523,32.2166,32.2255,112886.0
2017-06-19 15:15:00,36.1,36.13,36.1,36.12,30718.0,32.2255,32.2523,32.2255,32.2434,30718.0
2017-06-19 15:20:00,36.12,36.12,36.1,36.1,78398.0,32.2434,32.2434,32.2255,32.2255,78398.0
2017-06-19 15:25:00,36.1,36.13,36.1,36.13,53502.0,32.2255,32.2523,32.2255,32.2523,53502.0
2017-06-19 15:30:00,36.13,36.13,36.1,36.13,65786.0,32.2523,32.2523,32.2255,32.2523,65786.0
2017-06-19 15:35:00,36.13,36.14,36.1,36.13,63170.0,32.2523,32.2612,32.2255,32.2523,63170.0
2017-06-19 15:40:00,36.12,36.17,36.12,36.17,82542.0,32.2434,32.288,32.2434,32.288,82542.0
2017-06-19 15:45:00,36.17,36.18,36.13,36.13,123710.0,32.288,32.2969,32.2523,32.2523,123710.0
2017-06-19 15:50:00,36.14,36.19,36.13,36.19,117970.0,32.2612,32.3059,32.2523,32.3059,117970.0
2017-06-19 15:55:00,36.19,36.19,36.15,36.16,314082.0,32.3059,32.3059,32.2701,32.2791,314082.0
2017-06-20 09:30:00,36.04,36.1,35.88,35.88,217310.0,32.172,32.2255,32.0291,32.0291,217310.0
2017-06-20 09:35:00,35.9,35.95,35.88,35.93,132026.0,32.047,32.0916,32.0291,32.0738,132026.0
2017-06-20 09:40:00,35.94,35.94,35.82,35.84,200602.0,32.0827,32.0827,31.9756,31.9934,200602.0
2017-06-20 09:45:00,35.84,35.88,35.82,35.84,206982.0,31.9934,32.0291,31.9756,31.9934,206982.0
2017-06-20 09:50:00,35.83,35.85,35.82,35.83,179754.0,31.9845,32.0023,31.9756,31.9845,179754.0
2017-06-20 09:55:00,35.83,35.86,35.81,35.83,249354.0,31.9845,32.0113,31.9666,31.9845,249354.0
2017-06-20 10:00:00,35.83,35.83,35.74,35.74,291322.0,31.9845,31.9845,31.9042,31.9042,291322.0
2017-06-20 10:05:00,35.74,35.77,35.73,35.75,163406.0,31.9042,31.9309,31.8952,31.9131,163406.0
2017-06-20 10:10:00,35.75,35.76,35.68,35.7,160174.0,31.9131,31.922,31.8506,31.8684,160174.0
2017-06-20 10:15:00,35.7,35.7,35.63,35.65,183354.0,31.8684,31.8684,31.806,31.8238,183354.0
2017-06-20 10:20:00,35.65,35.67,35.63,35.63,113574.0,31.8238,31.8417,31.806,31.806,113574.0
2017-06-20 10:25:00,35.63,35.63,35.57,35.57,141124.0,31.806,31.806,31.7524,31.7524,141124.0
2017-06-20 10:30:00,35.58,35.63,35.56,35.57,158256.0,31.7613,31.806,31.7435,31.7524,158256.0
2017-06-20 10:35:00,35.57,35.58,35.52,35.54,187690.0,31.7524,31.7613,31.7078,31.7256,187690.0
2017-06-20 10:40:00,35.53,35.58,35.52,35.56,195308.0,31.7167,31.7613,31.7078,31.7435,195308.0
2017-06-20 10:45:00,35.56,35.61,35.55,35.59,108466.0,31.7435,31.7881,31.7345,31.7703,108466.0
2017-06-20 10:50:00,35.6,35.6,35.57,35.58,151758.0,31.7792,31.7792,31.7524,31.7613,151758.0
2017-06-20 10:55:00,35.58,35.58,35.51,35.53,155156.0,31.7613,31.7613,31.6988,31.7167,155156.0
2017-06-20 11:00:00,35.53,35.54,35.47,35.52,224786.0,31.7167,31.7256,31.6631,31.7078,224786.0
2017-06-20 11:05:00,35.52,35.56,35.49,35.52,304338.0,31.7078,31.7435,31.681,31.7078,304338.0
2017-06-20 11:10:00,35.52,35.54,35.51,35.52,195046.0,31.7078,31.7256,31.6988,31.7078,195046.0
2017-06-20 11:15:00,35.53,35.55,35.52,35.55,100880.0,31.7167,31.7345,31.7078,31.7345,100880.0
2017-06-20 11:20:00,35.55,35.58,35.52,35.52,128262.0,31.7345,31.7613,31.7078,31.7078,128262.0
2017-06-20 11:25:00,35.52,35.54,35.51,35.52,75798.0,31.7078,31.7256,31.6988,31.7078,75798.0
2017-06-20 11:30:00,35.52,35.56,35.52,35.54,69944.0,31.7078,31.7435,31.7078,31.7256,69944.0
2017-06-20 11:35:00,35.54,35.54,35.49,35.49,88936.0,31.7256,31.7256,31.681,31.681,88936.0
2017-06-20 11:40:00,35.49,35.51,35.48,35.49,95894.0,31.681,31.6988,31.6721,31.681,95894.0
2017-06-20 11:45:00,35.49,35.49,35.46,35.47,99954.0,31.681,31.681,31.6542,31.6631,99954.0
2017-06-20 11:50:00,35.47,35.47,35.43,35.44,106754.0,31.6631,31.6631,31.6274,31.6364,106754.0
2017-06-20 11:55:00,35.44,35.45,35.43,35.45,73390.0,31.6364,31.6453,31.6274,31.6453,73390.0
2017-06-20 12:00:00,35.44,35.46,35.42,35.44,92572.0,31.6364,31.6542,31.6185,31.6364,92572.0
2017-06-20 12:05:00,35.44,35.44,35.38,35.4,131890.0,31.6364,31.6364,31.5828,31.6006,131890.0
2017-06-20 12:10:00,35.41,35.41,35.4,35.41,72882.0,31.6096,31.6096,31.6006,31.6096,72882.0
2017-06-20 12:15:00,35.41,35.41,35.34,35.35,101844.0,31.6096,31.6096,31.5471,31.556,101844.0
2017-06-20 12:20:00,35.35,35.35,35.26,35.26,148854.0,31.556,31.556,31.4757,31.4757,148854.0
2017-06-20 12:25:00,35.26,35.27,35.21,35.27,137926.0,31.4757,31.4846,31.431,31.4846,137926.0
2017-06-20 12:30:00,35.27,35.33,35.27,35.33,198124.0,31.4846,31.5382,31.4846,31.5382,198124.0
2017-06-20 12:35:00,35.32,35.33,35.29,35.32,74896.0,31.5292,31.5382,31.5025,31.5292,74896.0
2017-06-20 12:40:00,35.31,35.32,35.31,35.31,78080.0,31.5203,31.5292,31.5203,31.5203,78080.0
2017-06-20 12:45:00,35.31,35.31,35.27,35.29,92140.0,31.5203,31.5203,31.4846,31.5025,92140.0
2017-06-20 12:50:00,35.29,35.29,35.27,35.28,60696.0,31.5025,31.5025,31.4846,31.4935,60696.0
2017-06-20 12:55:00,35.28,35.34,35.28,35.33,182576.0,31.4935,31.5471,31.4935,31.5382,182576.0
2017-06-20 13:00:00,35.33,35.33,35.27,35.29,121698.0,31.5382,31.5382,31.4846,31.5025,121698.0
2017-06-20 13:05:00,35.29,35.3,35.24,35.26,102106.0,31.5025,31.5114,31.4578,31.4757,102106.0
2017-06-20 13:10:00,35.26,35.29,35.25,35.26,118408.0,31.4757,31.5025,31.4667,31.4757,118408.0
2017-06-20 13:15:00,35.26,35.27,35.25,35.26,62866.0,31.4757,31.4846,31.4667,31.4757,62866.0
2017-06-20 13:20:00,35.26,35.27,35.25,35.27,81014.0,31.4757,31.4846,31.4667,31.4846,81014.0
2017-06-20 13:25:00,35.27,35.28,35.26,35.28,151838.0,31.4846,31.4935,31.4757,31.4935,151838.0
2017-06-20 13:30:00,35.27,35.29,35.25,35.26,157822.0,31.4846,31.5025,31.4667,31.4757,157822.0
2017-06-20 13:35:00,35.25,35.26,35.21,35.22,144232.0,31.4667,31.4757,31.431,31.44,144232.0
2017-06-20 13:40:00,35.22,35.23,35.21,35.21,98840.0,31.44,31.4489,31.431,31.431,98840.0
2017-06-20 13:45:00,35.21,35.26,35.21,35.26,140974.0,31.431,31.4757,31.431,31.4757,140974.0
2017-06-20 13:50:00,35.25,35.31,35.24,35.31,139708.0,31.4667,31.5203,31.4578,31.5203,139708.0
2017-06-20 13:55:00,35.31,35.32,35.27,35.28,116158.0,31.5203,31.5292,31.4846,31.4935,116158.0
2017-06-20 14:00:00,35.27,35.28,35.26,35.28,109604.0,31.4846,31.4935,31.4757,31.4935,109604.0
2017-06-20 14:05:00,35.28,35.29,35.25,35.27,98364.0,31.4935,31.5025,31.4667,31.4846,98364.0
2017-06-20 14:10:00,35.27,35.27,35.24,35.25,187722.0,31.4846,31.4846,31.4578,31.4667,187722.0
2017-06-20 14:15:00,35.26,35.26,35.24,35.24,114220.0,31.4757,31.4757,31.4578,31.4578,114220.0
2017-06-20 14:20:00,35.24,35.27,35.24,35.24,159676.0,31.4578,31.4846,31.4578,31.4578,159676.0
2017-06-20 14:25:00,35.24,35.26,35.24,35.25,133904.0,31.4578,31.4757,31.4578,31.4667,133904.0
2017-06-20 14:30:00,35.25,35.31,35.25,35.27,114608.0,31.4667,31.5203,31.4667,31.4846,114608.0
2017-06-20 14:35:00,35.27,35.27,35.24,35.27,111624.0,31.4846,31.4846,31.4578,31.4846,111624.0
2017-06-20 14:40:00,35.27,35.27,35.25,35.26,99234.0,31.4846,31.4846,31.4667,31.4757,99234.0
2017-06-20 14:45:00,35.26,35.27,35.24,35.25,98566.0,31.4757,31.4846,31.4578,31.4667,98566.0
2017-06-20 14:50:00,35.25,35.26,35.24,35.24,124516.0,31.4667,31.4757,31.4578,31.4578,124516.0
2017-06-20 14:55:00,35.24,35.25,35.24,35.24,120410.0,31.4578,31.4667,31.4578,31.4578,120410.0
2017-06-20 15:00:00,35.24,35.28,35.22,35.28,205510.0,31.4578,31.4935,31.44,31.4935,205510.0
2017-06-20 15:05:00,35.28,35.29,35.24,35.24,155696.0,31.4935,31.5025,31.4578,31.4578,155696.0
2017-06-20 15:10:00,35.24,35.27,35.22,35.23,139710.0,31.4578,31.4846,31.44,31.4489,139710.0
2017-06-20 15:15:00,35.24,35.25,35.2,35.21,201958.0,31.4578,31.4667,31.4221,31.431,201958.0
2017-06-20 15:20:00,35.21,35.23,35.2,35.22,330666.0,31.431,31.4489,31.4221,31.44,330666.0
2017-06-20 15:25:00,35.23,35.23,35.19,35.2,249784.0,31.4489,31.4489,31.4132,31.4221,249784.0
2017-06-20 15:30:00,35.2,35.21,35.16,35.17,300876.0,31.4221,31.431,31.3864,31.3953,300876.0
2017-06-20 15:35:00,35.17,35.18,35.13,35.14,308514.0,31.3953,31.4043,31.3596,31.3685,308514.0
2017-06-20 15:40:00,35.14,35.16,35.13,35.14,255768.0,31.3685,31.3864,31.3596,31.3685,255768.0
2017-06-20 15:45:00,35.15,35.17,35.1,35.1,273110.0,31.3775,31.3953,31.3328,31.3328,273110.0
2017-06-20 15:50:00,35.1,35.12,35.08,35.08,473640.0,31.3328,31.3507,31.315,31.315,473640.0
2017-06-20 15:55:00,35.08,35.11,35.07,35.09,837710.0,31.315,31.3418,31.3061,31.3239,837710.0
2017-06-21 09:30:00,34.95,34.95,34.43,34.51,558616.0,31.1989,31.1989,30.7348,30.8062,558616.0
2017-06-21 09:35:00,34.52,34.9,34.5,34.84,337594.0,30.8151,31.1543,30.7972,31.1007,337594.0
2017-06-21 09:40:00,34.84,35.08,34.84,35.08,283896.0,31.1007,31.315,31.1007,31.315,283896.0
2017-06-21 09:45:00,35.06,35.2,35.05,35.2,315200.0,31.2971,31.4221,31.2882,31.4221,315200.0
2017-06-21 09:50:00,35.2,35.38,35.2,35.23,417840.0,31.4221,31.5828,31.4221,31.4489,417840.0
2017-06-21 09:55:00,35.23,35.29,35.18,35.27,307534.0,31.4489,31.5025,31.4043,31.4846,307534.0
2017-06-21 10:00:00,35.27,35.29,35.18,35.24,217552.0,31.4846,31.5025,31.4043,31.4578,217552.0
2017-06-21 10:05:00,35.24,35.35,35.23,35.3,252786.0,31.4578,31.556,31.4489,31.5114,252786.0
2017-06-21 10:10:00,35.3,35.3,35.13,35.14,305052.0,31.5114,31.5114,31.3596,31.3685,305052.0
2017-06-21 10:15:00,35.14,35.15,35.05,35.05,185528.0,31.3685,31.3775,31.2882,31.2882,185528.0
2017-06-21 10:20:00,35.06,35.06,35.01,35.01,132832.0,31.2971,31.2971,31.2525,31.2525,132832.0
2017-06-21 10:25:00,35.01,35.06,34.96,35.05,192372.0,31.2525,31.2971,31.2079,31.2882,192372.0
2017-06-21 10:30:00,35.04,35.06,34.99,35.0,252630.0,31.2793,31.2971,31.2346,31.2436,252630.0
2017-06-21 10:35:00,34.99,35.01,34.98,35.01,147940.0,31.2346,31.2525,31.2257,31.2525,147940.0
2017-06-21 10:40:00,35.01,35.01,34.95,34.95,85582.0,31.2525,31.2525,31.1989,31.1989,85582.0
2017-06-21 10:45:00,34.95,34.96,34.9,34.93,106028.0,31.1989,31.2079,31.1543,31.1811,106028.0
2017-06-21 10:50:00,34.93,34.93,34.87,34.88,126558.0,31.1811,31.1811,31.1275,31.1365,126558.0
2017-06-21 10:55:00,34.89,34.9,34.83,34.85,158568.0,31.1454,31.1543,31.0918,31.1097,158568.0
2017-06-21 11:00:00,34.85,34.9,34.85,34.86,154040.0,31.1097,31.1543,31.1097,31.1186,154040.0
2017-06-21 11:05:00,34.87,34.93,34.83,34.9,103748.0,31.1275,31.1811,31.0918,31.1543,103748.0
2017-06-21 11:10:00,34.9,34.98,34.87,34.96,113786.0,31.1543,31.2257,31.1275,31.2079,113786.0
2017-06-21 11:15:00,34.96,34.96,34.89,34.91,91232.0,31.2079,31.2079,31.1454,31.1632,91232.0
2017-06-21 11:20:00,34.92,34.93,34.9,34.91,52536.0,31.1722,31.1811,31.1543,31.1632,52536.0
2017-06-21 11:25:00,34.91,34.91,34.87,34.87,83270.0,31.1632,31.1632,31.1275,31.1275,83270.0
2017-06-21 11:30:00,34.87,34.87,34.8,34.83,104430.0,31.1275,31.1275,31.065,31.0918,104430.0
2017-06-21 11:35:00,34.83,34.85,34.82,34.83,82484.0,31.0918,31.1097,31.0829,31.0918,82484.0
2017-06-21 11:40:00,34.83,34.85,34.8,34.84,173460.0,31.0918,31.1097,31.065,31.1007,173460.0
2017-06-21 11:45:00,34.85,34.86,34.8,34.8,74510.0,31.1097,31.1186,31.065,31.065,74510.0
2017-06-21 11:50:00,34.8,34.86,34.8,34.84,81410.0,31.065,31.1186,31.065,31.1007,81410.0
2017-06-21 11:55:00,34.85,34.86,34.82,34.84,102192.0,31.1097,31.1186,31.0829,31.1007,102192.0
2017-06-21 12:00:00,34.84,34.84,34.79,34.8,88208.0,31.1007,31.1007,31.0561,31.065,88208.0
2017-06-21 12:05:00,34.81,34.84,34.77,34.8,109772.0,31.074,31.1007,31.0383,31.065,109772.0
2017-06-21 12:10:00,34.79,34.8,34.73,34.73,142390.0,31.0561,31.065,31.0026,31.0026,142390.0
2017-06-21 12:15:00,34.73,34.74,34.68,34.71,85034.0,31.0026,31.0115,30.9579,30.9847,85034.0
2017-06-21 12:20:00,34.7,34.74,34.67,34.69,144616.0,30.9758,31.0115,30.949,30.9668,144616.0
2017-06-21 12:25:00,34.7,34.7,34.62,34.63,106496.0,30.9758,30.9758,30.9044,30.9133,106496.0
2017-06-21 12:30:00,34.63,34.73,34.63,34.72,130604.0,30.9133,31.0026,30.9133,30.9936,130604.0
2017-06-21 12:35:00,34.72,34.78,34.71,34.77,155848.0,30.9936,31.0472,30.9847,31.0383,155848.0
2017-06-21 12:40:00,34.77,34.77,34.71,34.73,69194.0,31.0383,31.0383,30.9847,31.0026,69194.0
2017-06-21 12:45:00,34.73,34.74,34.7,34.71,149932.0,31.0026,31.0115,30.9758,30.9847,149932.0
2017-06-21 12:50:00,34.71,34.78,34.71,34.77,149144.0,30.9847,31.0472,30.9847,31.0383,149144.0
2017-06-21 12:55:00,34.77,34.79,34.77,34.77,67650.0,31.0383,31.0561,31.0383,31.0383,67650.0
2017-06-21 13:00:00,34.77,34.78,34.75,34.76,65422.0,31.0383,31.0472,31.0204,31.0293,65422.0
2017-06-21 13:05:00,34.76,34.77,34.71,34.73,124994.0,31.0293,31.0383,30.9847,31.0026,124994.0
2017-06-21 13:10:00,34.73,34.76,34.69,34.74,139956.0,31.0026,31.0293,30.9668,31.0115,139956.0
2017-06-21 13:15:00,34.73,34.81,34.73,34.77,69242.0,31.0026,31.074,31.0026,31.0383,69242.0
2017-06-21 13:20:00,34.77,34.84,34.77,34.79,63082.0,31.0383,31.1007,31.0383,31.0561,63082.0
2017-06-21 13:25:00,34.8,34.8,34.76,34.77,55088.0,31.065,31.065,31.0293,31.0383,55088.0
2017-06-21 13:30:00,34.76,34.81,34.76,34.78,50612.0,31.0293,31.074,31.0293,31.0472,50612.0
2017-06-21 13:35:00,34.77,34.79,34.76,34.79,64626.0,31.0383,31.0561,31.0293,31.0561,64626.0
2017-06-21 13:40:00,34.79,34.8,34.76,34.77,95850.0,31.0561,31.065,31.0293,31.0383,95850.0
2017-06-21 13:45:00,34.77,34.81,34.77,34.79,63244.0,31.0383,31.074,31.0383,31.0561,63244.0
2017-06-21 13:50:00,34.78,34.78,34.69,34.69,131516.0,31.0472,31.0472,30.9668,30.9668,131516.0
2017-06-21 13:55:00,34.69,34.71,34.67,34.67,106880.0,30.9668,30.9847,30.949,30.949,106880.0
2017-06-21 14:00:00,34.67,34.68,34.63,34.67,139602.0,30.949,30.9579,30.9133,30.949,139602.0
2017-06-21 14:05:00,34.67,34.72,34.67,34.7,264752.0,30.949,30.9936,30.949,30.9758,264752.0
2017-06-21 14:10:00,34.7,34.71,34.66,34.69,138316.0,30.9758,30.9847,30.9401,30.9668,138316.0
2017-06-21 14:15:00,34.69,34.71,34.63,34.63,119332.0,30.9668,30.9847,30.9133,30.9133,119332.0
2017-06-21 14:20:00,34.63,34.69,34.63,34.67,66246.0,30.9133,30.9668,30.9133,30.949,66246.0
2017-06-21 14:25:00,34.67,34.69,34.63,34.69,223234.0,30.949,30.9668,30.9133,30.9668,223234.0
2017-06-21 14:30:00,34.68,34.68,34.63,34.66,112812.0,30.9579,30.9579,30.9133,30.9401,112812.0
2017-06-21 14:35:00,34.66,34.67,34.63,34.67,118810.0,30.9401,30.949,30.9133,30.949,118810.0
2017-06-21 14:40:00,34.67,34.67,34.64,34.66,82462.0,30.949,30.949,30.9222,30.9401,82462.0
2017-06-21 14:45:00,34.66,34.68,34.65,34.66,87222.0,30.9401,30.9579,30.9311,30.9401,87222.0
2017-06-21 14:50:00,34.65,34.65,34.58,34.61,109616.0,30.9311,30.9311,30.8687,30.8954,109616.0
2017-06-21 14:55:00,34.61,34.61,34.52,34.54,144490.0,30.8954,30.8954,30.8151,30.8329,144490.0
2017-06-21 15:00:00,34.54,34.57,34.51,34.51,284522.0,30.8329,30.8597,30.8062,30.8062,284522.0
2017-06-21 15:05:00,34.52,34.6,34.51,34.6,413666.0,30.8151,30.8865,30.8062,30.8865,413666.0
2017-06-21 15:10:00,34.6,34.67,34.57,34.66,299616.0,30.8865,30.949,30.8597,30.9401,299616.0
2017-06-21 15:15:00,34.65,34.67,34.63,34.65,64666.0,30.9311,30.949,30.9133,30.9311,64666.0
2017-06-21 15:20:00,34.65,34.66,34.6,34.6,83530.0,30.9311,30.9401,30.8865,30.8865,83530.0
2017-06-21 15:25:00,34.6,34.63,34.57,34.62,125264.0,30.8865,30.9133,30.8597,30.9044,125264.0
2017-06-21 15:30:00,34.62,34.66,34.6,34.65,180204.0,30.9044,30.9401,30.8865,30.9311,180204.0
2017-06-21 15:35:00,34.64,34.69,34.63,34.63,182604.0,30.9222,30.9668,30.9133,30.9133,182604.0
2017-06-21 15:40:00,34.63,34.68,34.63,34.68,187392.0,30.9133,30.9579,30.9133,30.9579,187392.0
2017-06-21 15:45:00,34.68,34.72,34.67,34.69,274162.0,30.9579,30.9936,30.949,30.9668,274162.0
2017-06-21 15:50:00,34.69,34.69,34.64,34.66,190372.0,30.9668,30.9668,30.9222,30.9401,190372.0
2017-06-21 15:55:00,34.66,34.71,34.63,34.7,657628.0,30.9401,30.9847,30.9133,30.9758,657628.0
2017-06-22 09:30:00,34.71,34.73,34.54,34.57,179890.0,30.9847,31.0026,30.8329,30.8597,179890.0
2017-06-22 09:35:00,34.58,34.62,34.52,34.55,99376.0,30.8687,30.9044,30.8151,30.8419,99376.0
2017-06-22 09:40:00,34.56,34.64,34.54,34.58,84862.0,30.8508,30.9222,30.8329,30.8687,84862.0
2017-06-22 09:45:00,34.58,34.67,34.57,34.62,87912.0,30.8687,30.949,30.8597,30.9044,87912.0
2017-06-22 09:50:00,34.62,34.67,34.59,34.66,61962.0,30.9044,30.949,30.8776,30.9401,61962.0
2017-06-22 09:55:00,34.66,34.67,34.5,34.51,138476.0,30.9401,30.949,30.7972,30.8062,138476.0
2017-06-22 10:00:00,34.51,34.54,34.46,34.53,266120.0,30.8062,30.8329,30.7615,30.824,266120.0
2017-06-22 10:05:00,34.53,34.54,34.45,34.46,266180.0,30.824,30.8329,30.7526,30.7615,266180.0
2017-06-22 10:10:00,34.46,34.47,34.43,34.45,383018.0,30.7615,30.7705,30.7348,30.7526,383018.0
2017-06-22 10:15:00,34.45,34.5,34.43,34.46,50976.0,30.7526,30.7972,30.7348,30.7615,50976.0
2017-06-22 10:20:00,34.47,34.47,34.38,34.4,179414.0,30.7705,30.7705,30.6901,30.708,179414.0
2017-06-22 10:25:00,34.39,34.42,34.38,34.38,142052.0,30.699,30.7258,30.6901,30.6901,142052.0
2017-06-22 10:30:00,34.38,34.4,34.34,34.35,185020.0,30.6901,30.708,30.6544,30.6633,185020.0
2017-06-22 10:35:00,34.35,34.38,34.31,34.36,81214.0,30.6633,30.6901,30.6276,30.6723,81214.0
2017-06-22 10:40:00,34.36,34.38,34.35,34.37,59338.0,30.6723,30.6901,30.6633,30.6812,59338.0
2017-06-22 10:45:00,34.37,34.38,34.31,34.31,99474.0,30.6812,30.6901,30.6276,30.6276,99474.0
2017-06-22 10:50:00,34.32,34.42,34.31,34.42,355060.0,30.6366,30.7258,30.6276,30.7258,355060.0
2017-06-22 10:55:00,34.41,34.45,34.41,34.45,93704.0,30.7169,30.7526,30.7169,30.7526,93704.0
2017-06-22 11:00:00,34.44,34.47,34.35,34.38,94924.0,30.7437,30.7705,30.6633,30.6901,94924.0
2017-06-22 11:05:00,34.39,34.41,34.37,34.38,67986.0,30.699,30.7169,30.6812,30.6901,67986.0
2017-06-22 11:10:00,34.38,34.38,34.31,34.32,101762.0,30.6901,30.6901,30.6276,30.6366,101762.0
2017-06-22 11:15:00,34.31,34.36,34.31,34.35,98306.0,30.6276,30.6723,30.6276,30.6633,98306.0
2017-06-22 11:20:00,34.35,34.37,34.31,34.35,137522.0,30.6633,30.6812,30.6276,30.6633,137522.0
2017-06-22 11:25:00,34.35,34.35,34.27,34.29,163000.0,30.6633,30.6633,30.5919,30.6098,163000.0
2017-06-22 11:30:00,34.29,34.32,34.29,34.3,124366.0,30.6098,30.6366,30.6098,30.6187,124366.0
2017-06-22 11:35:00,34.3,34.38,34.29,34.37,198152.0,30.6187,30.6901,30.6098,30.6812,198152.0
2017-06-22 11:40:00,34.37,34.4,34.35,34.37,108612.0,30.6812,30.708,30.6633,30.6812,108612.0
2017-06-22 11:45:00,34.37,34.38,34.35,34.35,39540.0,30.6812,30.6901,30.6633,30.6633,39540.0
2017-06-22 11:50:00,34.36,34.38,34.35,34.35,226940.0,30.6723,30.6901,30.6633,30.6633,226940.0
2017-06-22 11:55:00,34.35,34.36,34.32,34.34,225930.0,30.6633,30.6723,30.6366,30.6544,225930.0
2017-06-22 12:00:00,34.35,34.4,34.34,34.38,155082.0,30.6633,30.708,30.6544,30.6901,155082.0
2017-06-22 12:05:00,34.38,34.39,34.34,34.35,89438.0,30.6901,30.699,30.6544,30.6633,89438.0
2017-06-22 12:10:00,34.35,34.38,34.34,34.38,71250.0,30.6633,30.6901,30.6544,30.6901,71250.0
2017-06-22 12:15:00,34.38,34.38,34.35,34.37,35398.0,30.6901,30.6901,30.6633,30.6812,35398.0
2017-06-22 12:20:00,34.36,34.4,34.35,34.37,76354.0,30.6723,30.708,30.6633,30.6812,76354.0
2017-06-22 12:25:00,34.38,34.38,34.36,34.37,88112.0,30.6901,30.6901,30.6723,30.6812,88112.0
2017-06-22 12:30:00,34.37,34.38,34.34,34.34,166246.0,30.6812,30.6901,30.6544,30.6544,166246.0
2017-06-22 12:35:00,34.34,34.36,34.33,34.35,65118.0,30.6544,30.6723,30.6455,30.6633,65118.0
2017-06-22 12:40:00,34.35,34.38,34.35,34.35,69698.0,30.6633,30.6901,30.6633,30.6633,69698.0
2017-06-22 12:45:00,34.35,34.39,34.35,34.38,111862.0,30.6633,30.699,30.6633,30.6901,111862.0
2017-06-22 12:50:00,34.38,34.42,34.38,34.38,156332.0,30.6901,30.7258,30.6901,30.6901,156332.0
2017-06-22 12:55:00,34.38,34.4,34.38,34.4,120306.0,30.6901,30.708,30.6901,30.708,120306.0
2017-06-22 13:00:00,34.39,34.4,34.38,34.38,38880.0,30.699,30.708,30.6901,30.6901,38880.0
2017-06-22 13:05:00,34.38,34.4,34.37,34.4,82586.0,30.6901,30.708,30.6812,30.708,82586.0
2017-06-22 13:10:00,34.4,34.41,34.38,34.38,144048.0,30.708,30.7169,30.6901,30.6901,144048.0
2017-06-22 13:15:00,34.38,34.39,34.35,34.35,106666.0,30.6901,30.699,30.6633,30.6633,106666.0
2017-06-22 13:20:00,34.35,34.37,34.35,34.35,96498.0,30.6633,30.6812,30.6633,30.6633,96498.0
2017-06-22 13:25:00,34.35,34.41,34.35,34.41,172208.0,30.6633,30.7169,30.6633,30.7169,172208.0
2017-06-22 13:30:00,34.41,34.41,34.39,34.4,74666.0,30.7169,30.7169,30.699,30.708,74666.0
2017-06-22 13:35:00,34.4,34.41,34.38,34.38,95564.0,30.708,30.7169,30.6901,30.6901,95564.0
2017-06-22 13:40:00,34.38,34.4,34.37,34.38,95470.0,30.6901,30.708,30.6812,30.6901,95470.0
2017-06-22 13:45:00,34.38,34.41,34.38,34.39,154396.0,30.6901,30.7169,30.6901,30.699,154396.0
2017-06-22 13:50:00,34.39,34.45,34.38,34.44,217840.0,30.699,30.7526,30.6901,30.7437,217840.0
2017-06-22 13:55:00,34.44,34.46,34.42,34.45,150478.0,30.7437,30.7615,30.7258,30.7526,150478.0
2017-06-22 14:00:00,34.45,34.46,34.43,34.45,73610.0,30.7526,30.7615,30.7348,30.7526,73610.0
2017-06-22 14:05:00,34.44,34.46,34.43,34.44,188104.0,30.7437,30.7615,30.7348,30.7437,188104.0
2017-06-22 14:10:00,34.45,34.46,34.43,34.45,100260.0,30.7526,30.7615,30.7348,30.7526,100260.0
2017-06-22 14:15:00,34.45,34.46,34.42,34.44,45112.0,30.7526,30.7615,30.7258,30.7437,45112.0
2017-06-22 14:20:00,34.44,34.45,34.41,34.44,77106.0,30.7437,30.7526,30.7169,30.7437,77106.0
2017-06-22 14:25:00,34.44,34.45,34.42,34.45,63950.0,30.7437,30.7526,30.7258,30.7526,63950.0
2017-06-22 14:30:00,34.44,34.45,34.42,34.44,48580.0,30.7437,30.7526,30.7258,30.7437,48580.0
2017-06-22 14:35:00,34.44,34.48,34.42,34.48,120642.0,30.7437,30.7794,30.7258,30.7794,120642.0
2017-06-22 14:40:00,34.48,34.49,34.48,34.49,80304.0,30.7794,30.7883,30.7794,30.7883,80304.0
2017-06-22 14:45:00,34.49,34.49,34.48,34.48,38876.0,30.7883,30.7883,30.7794,30.7794,38876.0
2017-06-22 14:50:00,34.49,34.52,34.48,34.52,74596.0,30.7883,30.8151,30.7794,30.8151,74596.0
2017-06-22 14:55:00,34.52,34.54,34.52,34.52,30254.0,30.8151,30.8329,30.8151,30.8151,30254.0
2017-06-22 15:00:00,34.52,34.53,34.51,34.51,99982.0,30.8151,30.824,30.8062,30.8062,99982.0
2017-06-22 15:05:00,34.51,34.59,34.51,34.58,133902.0,30.8062,30.8776,30.8062,30.8687,133902.0
2017-06-22 15:10:00,34.58,34.59,34.55,34.57,114474.0,30.8687,30.8776,30.8419,30.8597,114474.0
2017-06-22 15:15:00,34.58,34.59,34.56,34.58,78006.0,30.8687,30.8776,30.8508,30.8687,78006.0
2017-06-22 15:20:00,34.58,34.58,34.54,34.55,110462.0,30.8687,30.8687,30.8329,30.8419,110462.0
2017-06-22 15:25:00,34.55,34.58,34.52,34.57,92570.0,30.8419,30.8687,30.8151,30.8597,92570.0
2017-06-22 15:30:00,34.57,34.57,34.5,34.5,122608.0,30.8597,30.8597,30.7972,30.7972,122608.0
2017-06-22 15:35:00,34.5,34.5,34.44,34.46,182066.0,30.7972,30.7972,30.7437,30.7615,182066.0
2017-06-22 15:40:00,34.46,34.47,34.41,34.42,216482.0,30.7615,30.7705,30.7169,30.7258,216482.0
2017-06-22 15:45:00,34.41,34.45,34.4,34.45,203746.0,30.7169,30.7526,30.708,30.7526,203746.0
2017-06-22 15:50:00,34.45,34.45,34.41,34.42,226856.0,30.7526,30.7526,30.7169,30.7258,226856.0
2017-06-22 15:55:00,34.42,34.43,34.38,34.41,591092.0,30.7258,30.7348,30.6901,30.7169,591092.0
2017-06-23 09:30:00,34.36,34.43,34.11,34.31,544604.0,30.6723,30.7348,30.4491,30.6276,544604.0
2017-06-23 09:35:00,34.31,34.35,34.2,34.33,92040.0,30.6276,30.6633,30.5294,30.6455,92040.0
2017-06-23 09:40:00,34.33,34.35,34.21,34.24,256560.0,30.6455,30.6633,30.5384,30.5651,256560.0
2017-06-23 09:45:00,34.23,34.29,34.14,34.28,227800.0,30.5562,30.6098,30.4759,30.6009,227800.0
2017-06-23 09:50:00,34.28,34.3,34.22,34.26,243474.0,30.6009,30.6187,30.5473,30.583,243474.0
2017-06-23 09:55:00,34.26,34.27,34.21,34.24,248804.0,30.583,30.5919,30.5384,30.5651,248804.0
2017-06-23 10:00:00,34.24,34.27,34.24,34.27,186886.0,30.5651,30.5919,30.5651,30.5919,186886.0
2017-06-23 10:05:00,34.27,34.29,34.22,34.26,156744.0,30.5919,30.6098,30.5473,30.583,156744.0
2017-06-23 10:10:00,34.26,34.33,34.24,34.33,74082.0,30.583,30.6455,30.5651,30.6455,74082.0
2017-06-23 10:15:00,34.33,34.35,34.29,34.35,75176.0,30.6455,30.6633,30.6098,30.6633,75176.0
2017-06-23 10:20:00,34.35,34.35,34.25,34.26,94272.0,30.6633,30.6633,30.5741,30.583,94272.0
2017-06-23 10:25:00,34.25,34.27,34.2,34.21,90366.0,30.5741,30.5919,30.5294,30.5384,90366.0
2017-06-23 10:30:00,34.21,34.23,34.19,34.2,113466.0,30.5384,30.5562,30.5205,30.5294,113466.0
2017-06-23 10:35:00,34.21,34.24,34.2,34.22,359916.0,30.5384,30.5651,30.5294,30.5473,359916.0
2017-06-23 10:40:00,34.22,34.27,34.2,34.26,226686.0,30.5473,30.5919,30.5294,30.583,226686.0
2017-06-23 10:45:00,34.27,34.27,34.21,34.24,74812.0,30.5919,30.5919,30.5384,30.5651,74812.0
2017-06-23 10:50:00,34.24,34.27,34.21,34.22,173830.0,30.5651,30.5919,30.5384,30.5473,173830.0
2017-06-23 10:55:00,34.23,34.24,34.21,34.23,87702.0,30.5562,30.5651,30.5384,30.5562,87702.0
2017-06-23 11:00:00,34.23,34.25,34.22,34.24,66268.0,30.5562,30.5741,30.5473,30.5651,66268.0
2017-06-23 11:05:00,34.25,34.25,33.71,34.22,127770.0,30.5741,30.5741,30.092,30.5473,127770.0
2017-06-23 11:10:00,34.22,34.26,34.22,34.25,150122.0,30.5473,30.583,30.5473,30.5741,150122.0
2017-06-23 11:15:00,34.25,34.27,34.22,34.24,64400.0,30.5741,30.5919,30.5473,30.5651,64400.0
2017-06-23 11:20:00,34.24,34.3,34.24,34.29,73124.0,30.5651,30.6187,30.5651,30.6098,73124.0
2017-06-23 11:25:00,34.29,34.31,34.24,34.24,79766.0,30.6098,30.6276,30.5651,30.5651,79766.0
2017-06-23 11:30:00,34.24,34.26,34.24,34.26,52376.0,30.5651,30.583,30.5651,30.583,52376.0
2017-06-23 11:35:00,34.26,34.26,34.23,34.24,36076.0,30.583,30.583,30.5562,30.5651,36076.0
2017-06-23 11:40:00,34.25,34.26,34.24,34.26,56574.0,30.5741,30.583,30.5651,30.583,56574.0
2017-06-23 11:45:00,34.26,34.26,34.24,34.25,62890.0,30.583,30.583,30.5651,30.5741,62890.0
2017-06-23 11:50:00,34.26,34.26,34.23,34.24,104426.0,30.583,30.583,30.5562,30.5651,104426.0
2017-06-23 11:55:00,34.24,34.24,34.23,34.24,51724.0,30.5651,30.5651,30.5562,30.5651,51724.0
2017-06-23 12:00:00,34.24,34.26,34.24,34.26,52342.0,30.5651,30.583,30.5651,30.583,52342.0
2017-06-23 12:05:00,34.26,34.26,34.24,34.26,293496.0,30.583,30.583,30.5651,30.583,293496.0
2017-06-23 12:10:00,34.26,34.29,34.25,34.28,70798.0,30.583,30.6098,30.5741,30.6009,70798.0
2017-06-23 12:15:00,34.28,34.34,34.28,34.32,98238.0,30.6009,30.6544,30.6009,30.6366,98238.0
2017-06-23 12:20:00,34.32,34.32,34.29,34.29,179606.0,30.6366,30.6366,30.6098,30.6098,179606.0
2017-06-23 12:25:00,34.29,34.34,34.28,34.33,56430.0,30.6098,30.6544,30.6009,30.6455,56430.0
2017-06-23 12:30:00,34.32,34.32,34.3,34.31,69540.0,30.6366,30.6366,30.6187,30.6276,69540.0
2017-06-23 12:35:00,34.32,34.33,34.3,34.32,53984.0,30.6366,30.6455,30.6187,30.6366,53984.0
2017-06-23 12:40:00,34.32,34.32,34.29,34.31,61812.0,30.6366,30.6366,30.6098,30.6276,61812.0
2017-06-23 12:45:00,34.3,34.3,34.27,34.28,36584.0,30.6187,30.6187,30.5919,30.6009,36584.0
2017-06-23 12:50:00,34.28,34.28,34.25,34.26,50534.0,30.6009,30.6009,30.5741,30.583,50534.0
2017-06-23 12:55:00,34.27,34.27,34.23,34.23,39610.0,30.5919,30.5919,30.5562,30.5562,39610.0
2017-06-23 13:00:00,34.23,34.26,34.23,34.23,122336.0,30.5562,30.583,30.5562,30.5562,122336.0
2017-06-23 13:05:00,34.23,34.27,34.23,34.27,26082.0,30.5562,30.5919,30.5562,30.5919,26082.0
2017-06-23 13:10:00,34.27,34.29,34.25,34.27,57828.0,30.5919,30.6098,30.5741,30.5919,57828.0
2017-06-23 13:15:00,34.27,34.28,34.25,34.26,60172.0,30.5919,30.6009,30.5741,30.583,60172.0
2017-06-23 13:20:00,34.26,34.26,34.24,34.26,29438.0,30.583,30.583,30.5651,30.583,29438.0
2017-06-23 13:25:00,34.26,34.26,34.24,34.26,50102.0,30.583,30.583,30.5651,30.583,50102.0
2017-06-23 13:30:00,34.25,34.26,34.23,34.24,104440.0,30.5741,30.583,30.5562,30.5651,104440.0
2017-06-23 13:35:00,34.24,34.24,34.23,34.24,46820.0,30.5651,30.5651,30.5562,30.5651,46820.0
2017-06-23 13:40:00,34.24,34.24,34.23,34.24,44388.0,30.5651,30.5651,30.5562,30.5651,44388.0
2017-06-23 13:45:00,34.24,34.26,34.23,34.26,83386.0,30.5651,30.583,30.5562,30.583,83386.0
2017-06-23 13:50:00,34.27,34.27,34.24,34.24,53578.0,30.5919,30.5919,30.5651,30.5651,53578.0
2017-06-23 13:55:00,34.24,34.25,34.22,34.22,47444.0,30.5651,30.5741,30.5473,30.5473,47444.0
2017-06-23 14:00:00,34.22,34.25,34.22,34.25,45708.0,30.5473,30.5741,30.5473,30.5741,45708.0
2017-06-23 14:05:00,34.25,34.26,34.24,34.25,52614.0,30.5741,30.583,30.5651,30.5741,52614.0
2017-06-23 14:10:00,34.25,34.27,34.24,34.26,49188.0,30.5741,30.5919,30.5651,30.583,49188.0
2017-06-23 14:15:00,34.26,34.33,34.25,34.32,113172.0,30.583,30.6455,30.5741,30.6366,113172.0
2017-06-23 14:20:00,34.32,34.32,34.29,34.31,62850.0,30.6366,30.6366,30.6098,30.6276,62850.0
2017-06-23 14:25:00,34.31,34.34,34.3,34.34,88398.0,30.6276,30.6544,30.6187,30.6544,88398.0
2017-06-23 14:30:00,34.33,34.33,34.31,34.33,158184.0,30.6455,30.6455,30.6276,30.6455,158184.0
2017-06-23 14:35:00,34.33,34.34,34.32,34.34,88456.0,30.6455,30.6544,30.6366,30.6544,88456.0
2017-06-23 14:40:00,34.34,34.41,34.34,34.35,105392.0,30.6544,30.7169,30.6544,30.6633,105392.0
2017-06-23 14:45:00,34.35,34.36,34.35,34.35,48978.0,30.6633,30.6723,30.6633,30.6633,48978.0
2017-06-23 14:50:00,34.35,34.39,34.33,34.39,65450.0,30.6633,30.699,30.6455,30.699,65450.0
2017-06-23 14:55:00,34.39,34.41,34.37,34.41,81564.0,30.699,30.7169,30.6812,30.7169,81564.0
2017-06-23 15:00:00,34.41,34.42,34.38,34.42,94652.0,30.7169,30.7258,30.6901,30.7258,94652.0
2017-06-23 15:05:00,34.42,34.44,34.41,34.43,78470.0,30.7258,30.7437,30.7169,30.7348,78470.0
2017-06-23 15:10:00,34.43,34.51,34.42,34.49,116040.0,30.7348,30.8062,30.7258,30.7883,116040.0
2017-06-23 15:15:00,34.49,34.52,34.47,34.52,115704.0,30.7883,30.8151,30.7705,30.8151,115704.0
2017-06-23 15:20:00,34.52,34.54,34.52,34.53,76008.0,30.8151,30.8329,30.8151,30.824,76008.0
2017-06-23 15:25:00,34.53,34.6,34.53,34.6,210628.0,30.824,30.8865,30.824,30.8865,210628.0
2017-06-23 15:30:00,34.6,34.62,34.58,34.6,217702.0,30.8865,30.9044,30.8687,30.8865,217702.0
2017-06-23 15:35:00,34.6,34.61,34.56,34.56,193074.0,30.8865,30.8954,30.8508,30.8508,193074.0
2017-06-23 15:40:00,34.56,34.62,34.55,34.6,217652.0,30.8508,30.9044,30.8419,30.8865,217652.0
2017-06-23 15:45:00,34.6,34.68,34.59,34.66,314138.0,30.8865,30.9579,30.8776,30.9401,314138.0
2017-06-23 15:50:00,34.66,34.69,34.63,34.69,319898.0,30.9401,30.9668,30.9133,30.9668,319898.0
2017-06-23 15:55:00,34.68,34.69,34.63,34.63,672658.0,30.9579,30.9668,30.9133,30.9133,672658.0
2017-06-26 09:30:00,34.9,34.95,34.74,34.85,270024.0,31.1543,31.1989,31.0115,31.1097,270024.0
2017-06-26 09:35:00,34.85,34.85,34.71,34.77,119912.0,31.1097,31.1097,30.9847,31.0383,119912.0
2017-06-26 09:40:00,34.77,34.8,34.73,34.76,104458.0,31.0383,31.065,31.0026,31.0293,104458.0
2017-06-26 09:45:00,34.77,34.88,34.77,34.83,90872.0,31.0383,31.1365,31.0383,31.0918,90872.0
2017-06-26 09:50:00,34.83,34.91,34.82,34.84,127930.0,31.0918,31.1632,31.0829,31.1007,127930.0
2017-06-26 09:55:00,34.84,34.93,34.83,34.89,239274.0,31.1007,31.1811,31.0918,31.1454,239274.0
2017-06-26 10:00:00,34.88,35.02,34.88,35.02,186780.0,31.1365,31.2614,31.1365,31.2614,186780.0
2017-06-26 10:05:00,35.02,35.02,34.92,34.99,219460.0,31.2614,31.2614,31.1722,31.2346,219460.0
2017-06-26 10:10:00,34.99,34.99,34.95,34.96,120726.0,31.2346,31.2346,31.1989,31.2079,120726.0
2017-06-26 10:15:00,34.96,34.97,34.88,34.89,68996.0,31.2079,31.2168,31.1365,31.1454,68996.0
2017-06-26 10:20:00,34.88,34.93,34.88,34.91,71536.0,31.1365,31.1811,31.1365,31.1632,71536.0
2017-06-26 10:25:00,34.9,34.97,34.87,34.96,102620.0,31.1543,31.2168,31.1275,31.2079,102620.0
2017-06-26 10:30:00,34.95,34.95,34.92,34.95,57400.0,31.1989,31.1989,31.1722,31.1989,57400.0
2017-06-26 10:35:00,34.95,34.99,34.95,34.98,55906.0,31.1989,31.2346,31.1989,31.2257,55906.0
2017-06-26 10:40:00,34.98,35.02,34.96,35.01,86232.0,31.2257,31.2614,31.2079,31.2525,86232.0
2017-06-26 10:45:00,35.01,35.05,35.01,35.03,46262.0,31.2525,31.2882,31.2525,31.2704,46262.0
2017-06-26 10:50:00,35.02,35.07,35.02,35.06,68294.0,31.2614,31.3061,31.2614,31.2971,68294.0
2017-06-26 10:55:00,35.06,35.09,35.05,35.07,79382.0,31.2971,31.3239,31.2882,31.3061,79382.0
2017-06-26 11:00:00,35.07,35.07,34.97,34.99,79556.0,31.3061,31.3061,31.2168,31.2346,79556.0
2017-06-26 11:05:00,34.99,34.99,34.95,34.98,63416.0,31.2346,31.2346,31.1989,31.2257,63416.0
2017-06-26 11:10:00,34.99,35.02,34.98,35.02,43818.0,31.2346,31.2614,31.2257,31.2614,43818.0
2017-06-26 11:15:00,35.02,35.03,35.01,35.02,81458.0,31.2614,31.2704,31.2525,31.2614,81458.0
2017-06-26 11:20:00,35.02,35.03,34.99,34.99,47710.0,31.2614,31.2704,31.2346,31.2346,47710.0
2017-06-26 11:25:00,34.98,34.99,34.91,34.93,59740.0,31.2257,31.2346,31.1632,31.1811,59740.0
2017-06-26 11:30:00,34.93,34.95,34.93,34.94,60936.0,31.1811,31.1989,31.1811,31.19,60936.0
2017-06-26 11:35:00,34.94,34.95,34.93,34.95,33252.0,31.19,31.1989,31.1811,31.1989,33252.0
2017-06-26 11:40:00,34.95,34.99,34.94,34.99,30186.0,31.1989,31.2346,31.19,31.2346,30186.0
2017-06-26 11:45:00,34.99,35.01,34.99,34.99,41366.0,31.2346,31.2525,31.2346,31.2346,41366.0
2017-06-26 11:50:00,34.99,34.99,34.93,34.93,39656.0,31.2346,31.2346,31.1811,31.1811,39656.0
2017-06-26 11:55:00,34.93,34.93,34.89,34.9,47740.0,31.1811,31.1811,31.1454,31.1543,47740.0
2017-06-26 12:00:00,34.9,34.93,34.89,34.93,55424.0,31.1543,31.1811,31.1454,31.1811,55424.0
2017-06-26 12:05:00,34.93,34.97,34.93,34.94,39678.0,31.1811,31.2168,31.1811,31.19,39678.0
2017-06-26 12:10:00,34.94,34.97,34.92,34.96,97922.0,31.19,31.2168,31.1722,31.2079,97922.0
2017-06-26 12:15:00,34.96,34.96,34.92,34.95,63054.0,31.2079,31.2079,31.1722,31.1989,63054.0
2017-06-26 12:20:00,34.94,34.97,34.94,34.95,48240.0,31.19,31.2168,31.19,31.1989,48240.0
2017-06-26 12:25:00,34.95,35.0,34.95,34.99,63458.0,31.1989,31.2436,31.1989,31.2346,63458.0
2017-06-26 12:30:00,34.99,34.99,34.96,34.96,42214.0,31.2346,31.2346,31.2079,31.2079,42214.0
2017-06-26 12:35:00,34.97,35.04,34.97,35.04,63346.0,31.2168,31.2793,31.2168,31.2793,63346.0
2017-06-26 12:40:00,35.04,35.08,35.02,35.08,43754.0,31.2793,31.315,31.2614,31.315,43754.0
2017-06-26 12:45:00,35.08,35.11,35.07,35.11,69486.0,31.315,31.3418,31.3061,31.3418,69486.0
2017-06-26 12:50:00,35.12,35.12,35.05,35.05,152874.0,31.3507,31.3507,31.2882,31.2882,152874.0
2017-06-26 12:55:00,35.04,35.06,35.01,35.06,51358.0,31.2793,31.2971,31.2525,31.2971,51358.0
2017-06-26 13:00:00,35.06,35.08,35.04,35.08,57770.0,31.2971,31.315,31.2793,31.315,57770.0
2017-06-26 13:05:00,35.08,35.1,35.08,35.1,44374.0,31.315,31.3328,31.315,31.3328,44374.0
2017-06-26 13:10:00,35.1,35.1,35.07,35.1,82816.0,31.3328,31.3328,31.3061,31.3328,82816.0
2017-06-26 13:15:00,35.09,35.1,35.07,35.1,62130.0,31.3239,31.3328,31.3061,31.3328,62130.0
2017-06-26 13:20:00,35.1,35.13,35.09,35.12,58944.0,31.3328,31.3596,31.3239,31.3507,58944.0
2017-06-26 13:25:00,35.12,35.12,35.1,35.12,41328.0,31.3507,31.3507,31.3328,31.3507,41328.0
2017-06-26 13:30:00,35.12,35.12,35.08,35.09,37004.0,31.3507,31.3507,31.315,31.3239,37004.0
2017-06-26 13:35:00,35.09,35.11,35.09,35.09,46094.0,31.3239,31.3418,31.3239,31.3239,46094.0
2017-06-26 13:40:00,35.1,35.15,35.09,35.13,125584.0,31.3328,31.3775,31.3239,31.3596,125584.0
2017-06-26 13:45:00,35.13,35.17,35.13,35.15,100834.0,31.3596,31.3953,31.3596,31.3775,100834.0
2017-06-26 13:50:00,35.15,35.17,35.12,35.13,45954.0,31.3775,31.3953,31.3507,31.3596,45954.0
2017-06-26 13:55:00,35.13,35.15,35.12,35.13,31978.0,31.3596,31.3775,31.3507,31.3596,31978.0
2017-06-26 14:00:00,35.13,35.13,35.11,35.12,59094.0,31.3596,31.3596,31.3418,31.3507,59094.0
2017-06-26 14:05:00,35.12,35.13,35.09,35.09,52244.0,31.3507,31.3596,31.3239,31.3239,52244.0
2017-06-26 14:10:00,35.09,35.1,35.08,35.09,42416.0,31.3239,31.3328,31.315,31.3239,42416.0
2017-06-26 14:15:00,35.09,35.1,35.08,35.1,54134.0,31.3239,31.3328,31.315,31.3328,54134.0
2017-06-26 14:20:00,35.1,35.1,35.07,35.1,96522.0,31.3328,31.3328,31.3061,31.3328,96522.0
2017-06-26 14:25:00,35.1,35.1,35.07,35.09,63052.0,31.3328,31.3328,31.3061,31.3239,63052.0
2017-06-26 14:30:00,35.09,35.1,35.08,35.09,97670.0,31.3239,31.3328,31.315,31.3239,97670.0
2017-06-26 14:35:00,35.09,35.1,35.08,35.09,49690.0,31.3239,31.3328,31.315,31.3239,49690.0
2017-06-26 14:40:00,35.09,35.1,35.07,35.07,67208.0,31.3239,31.3328,31.3061,31.3061,67208.0
2017-06-26 14:45:00,35.07,35.07,35.02,35.03,38196.0,31.3061,31.3061,31.2614,31.2704,38196.0
2017-06-26 14:50:00,35.03,35.05,35.02,35.03,43288.0,31.2704,31.2882,31.2614,31.2704,43288.0
2017-06-26 14:55:00,35.03,35.06,35.03,35.06,42898.0,31.2704,31.2971,31.2704,31.2971,42898.0
2017-06-26 15:00:00,35.06,35.07,35.04,35.05,102806.0,31.2971,31.3061,31.2793,31.2882,102806.0
2017-06-26 15:05:00,35.05,35.09,35.04,35.07,84386.0,31.2882,31.3239,31.2793,31.3061,84386.0
2017-06-26 15:10:00,35.06,35.07,35.03,35.05,61274.0,31.2971,31.3061,31.2704,31.2882,61274.0
2017-06-26 15:15:00,35.05,35.07,35.05,35.06,62372.0,31.2882,31.3061,31.2882,31.2971,62372.0
2017-06-26 15:20:00,35.06,35.07,35.02,35.04,107782.0,31.2971,31.3061,31.2614,31.2793,107782.0
2017-06-26 15:25:00,35.04,35.04,35.01,35.02,64116.0,31.2793,31.2793,31.2525,31.2614,64116.0
2017-06-26 15:30:00,35.02,35.05,35.02,35.05,84762.0,31.2614,31.2882,31.2614,31.2882,84762.0
2017-06-26 15:35:00,35.05,35.05,35.02,35.03,163622.0,31.2882,31.2882,31.2614,31.2704,163622.0
2017-06-26 15:40:00,35.03,35.05,35.02,35.05,161076.0,31.2704,31.2882,31.2614,31.2882,161076.0
2017-06-26 15:45:00,35.04,35.05,35.01,35.02,252620.0,31.2793,31.2882,31.2525,31.2614,252620.0
2017-06-26 15:50:00,35.01,35.02,34.95,34.95,130990.0,31.2525,31.2614,31.1989,31.1989,130990.0
2017-06-26 15:55:00,34.96,34.98,34.94,34.97,267984.0,31.2079,31.2257,31.19,31.2168,267984.0
2017-06-27 09:30:00,34.85,34.96,34.83,34.85,126112.0,31.1097,31.2079,31.0918,31.1097,126112.0
2017-06-27 09:35:00,34.85,34.9,34.84,34.87,60446.0,31.1097,31.1543,31.1007,31.1275,60446.0
2017-06-27 09:40:00,34.86,34.94,34.84,34.94,60044.0,31.1186,31.19,31.1007,31.19,60044.0
2017-06-27 09:45:00,34.94,35.1,34.93,35.09,111460.0,31.19,31.3328,31.1811,31.3239,111460.0
2017-06-27 09:50:00,35.09,35.09,35.02,35.06,79714.0,31.3239,31.3239,31.2614,31.2971,79714.0
2017-06-27 09:55:00,35.05,35.06,34.97,35.01,126776.0,31.2882,31.2971,31.2168,31.2525,126776.0
2017-06-27 10:00:00,35.0,35.02,34.92,34.95,145208.0,31.2436,31.2614,31.1722,31.1989,145208.0
2017-06-27 10:05:00,34.95,34.97,34.88,34.89,116218.0,31.1989,31.2168,31.1365,31.1454,116218.0
2017-06-27 10:10:00,34.89,34.96,34.88,34.96,114236.0,31.1454,31.2079,31.1365,31.2079,114236.0
2017-06-27 10:15:00,34.96,34.96,34.9,34.9,82342.0,31.2079,31.2079,31.1543,31.1543,82342.0
2017-06-27 10:20:00,34.9,34.92,34.88,34.91,72920.0,31.1543,31.1722,31.1365,31.1632,72920.0
2017-06-27 10:25:00,34.92,34.94,34.91,34.93,45444.0,31.1722,31.19,31.1632,31.1811,45444.0
2017-06-27 10:30:00,34.93,34.99,34.92,34.98,73546.0,31.1811,31.2346,31.1722,31.2257,73546.0
2017-06-27 10:35:00,34.98,34.99,34.95,34.99,98966.0,31.2257,31.2346,31.1989,31.2346,98966.0
2017-06-27 10:40:00,34.99,35.01,34.96,34.98,73298.0,31.2346,31.2525,31.2079,31.2257,73298.0
2017-06-27 10:45:00,34.99,34.99,34.95,34.95,23160.0,31.2346,31.2346,31.1989,31.1989,23160.0
2017-06-27 10:50:00,34.95,34.99,34.94,34.99,55156.0,31.1989,31.2346,31.19,31.2346,55156.0
2017-06-27 10:55:00,34.99,35.0,34.94,34.94,56552.0,31.2346,31.2436,31.19,31.19,56552.0
2017-06-27 11:00:00,34.95,34.96,34.93,34.96,38350.0,31.1989,31.2079,31.1811,31.2079,38350.0
2017-06-27 11:05:00,34.96,34.96,34.92,34.93,46922.0,31.2079,31.2079,31.1722,31.1811,46922.0
2017-06-27 11:10:00,34.94,34.95,34.92,34.93,37860.0,31.19,31.1989,31.1722,31.1811,37860.0
2017-06-27 11:15:00,34.93,34.94,34.92,34.92,40620.0,31.1811,31.19,31.1722,31.1722,40620.0
2017-06-27 11:20:00,34.92,34.98,34.92,34.97,60012.0,31.1722,31.2257,31.1722,31.2168,60012.0
2017-06-27 11:25:00,34.97,34.99,34.96,34.99,66402.0,31.2168,31.2346,31.2079,31.2346,66402.0
2017-06-27 11:30:00,34.99,35.07,34.98,35.06,72734.0,31.2346,31.3061,31.2257,31.2971,72734.0
2017-06-27 11:35:00,35.06,35.07,35.02,35.07,119590.0,31.2971,31.3061,31.2614,31.3061,119590.0
2017-06-27 11:40:00,35.07,35.08,35.02,35.04,73982.0,31.3061,31.315,31.2614,31.2793,73982.0
2017-06-27 11:45:00,35.04,35.04,35.02,35.02,17002.0,31.2793,31.2793,31.2614,31.2614,17002.0
2017-06-27 11:50:00,35.02,35.02,35.0,35.01,45022.0,31.2614,31.2614,31.2436,31.2525,45022.0
2017-06-27 11:55:00,35.01,35.03,35.01,35.02,52990.0,31.2525,31.2704,31.2525,31.2614,52990.0
2017-06-27 12:00:00,35.02,35.05,35.02,35.04,25024.0,31.2614,31.2882,31.2614,31.2793,25024.0
2017-06-27 12:05:00,35.03,35.04,35.02,35.03,28016.0,31.2704,31.2793,31.2614,31.2704,28016.0
2017-06-27 12:10:00,35.03,35.07,35.02,35.06,26870.0,31.2704,31.3061,31.2614,31.2971,26870.0
2017-06-27 12:15:00,35.06,35.06,35.0,35.01,38244.0,31.2971,31.2971,31.2436,31.2525,38244.0
2017-06-27 12:20:00,35.01,35.02,34.99,35.02,48578.0,31.2525,31.2614,31.2346,31.2614,48578.0
2017-06-27 12:25:00,35.02,35.04,35.01,35.02,47778.0,31.2614,31.2793,31.2525,31.2614,47778.0
2017-06-27 12:30:00,35.01,35.02,35.0,35.01,52376.0,31.2525,31.2614,31.2436,31.2525,52376.0
2017-06-27 12:35:00,35.01,35.01,34.99,35.01,56128.0,31.2525,31.2525,31.2346,31.2525,56128.0
2017-06-27 12:40:00,35.01,35.04,35.0,35.02,46700.0,31.2525,31.2793,31.2436,31.2614,46700.0
2017-06-27 12:45:00,35.02,35.05,35.02,35.03,41472.0,31.2614,31.2882,31.2614,31.2704,41472.0
2017-06-27 12:50:00,35.02,35.06,35.02,35.05,59756.0,31.2614,31.2971,31.2614,31.2882,59756.0
2017-06-27 12:55:00,35.05,35.06,35.02,35.05,52014.0,31.2882,31.2971,31.2614,31.2882,52014.0
2017-06-27 13:00:00,35.04,35.06,35.02,35.02,30322.0,31.2793,31.2971,31.2614,31.2614,30322.0
2017-06-27 13:05:00,35.02,35.03,34.98,34.99,40234.0,31.2614,31.2704,31.2257,31.2346,40234.0
2017-06-27 13:10:00,34.99,35.04,34.98,35.04,63066.0,31.2346,31.2793,31.2257,31.2793,63066.0
2017-06-27 13:15:00,35.03,35.08,35.02,35.07,55734.0,31.2704,31.315,31.2614,31.3061,55734.0
2017-06-27 13:20:00,35.06,35.07,35.05,35.07,31390.0,31.2971,31.3061,31.2882,31.3061,31390.0
2017-06-27 13:25:00,35.07,35.07,35.05,35.07,41082.0,31.3061,31.3061,31.2882,31.3061,41082.0
2017-06-27 13:30:00,35.07,35.07,35.03,35.03,40368.0,31.3061,31.3061,31.2704,31.2704,40368.0
2017-06-27 13:35:00,35.02,35.08,34.99,35.02,66246.0,31.2614,31.315,31.2346,31.2614,66246.0
2017-06-27 13:40:00,35.02,35.03,35.0,35.01,41774.0,31.2614,31.2704,31.2436,31.2525,41774.0
2017-06-27 13:45:00,35.01,35.02,34.98,35.01,57856.0,31.2525,31.2614,31.2257,31.2525,57856.0
2017-06-27 13:50:00,35.01,35.06,35.01,35.05,56526.0,31.2525,31.2971,31.2525,31.2882,56526.0
2017-06-27 13:55:00,35.05,35.06,35.04,35.06,62714.0,31.2882,31.2971,31.2793,31.2971,62714.0
2017-06-27 14:00:00,35.05,35.06,35.04,35.05,54336.0,31.2882,31.2971,31.2793,31.2882,54336.0
2017-06-27 14:05:00,35.04,35.07,35.01,35.02,83240.0,31.2793,31.3061,31.2525,31.2614,83240.0
2017-06-27 14:10:00,35.02,35.02,34.99,34.99,112864.0,31.2614,31.2614,31.2346,31.2346,112864.0
2017-06-27 14:15:00,34.99,34.99,34.94,34.98,60198.0,31.2346,31.2346,31.19,31.2257,60198.0
2017-06-27 14:20:00,34.99,35.02,34.97,34.98,53618.0,31.2346,31.2614,31.2168,31.2257,53618.0
2017-06-27 14:25:00,34.98,35.02,34.97,35.01,53682.0,31.2257,31.2614,31.2168,31.2525,53682.0
2017-06-27 14:30:00,35.01,35.06,35.0,35.05,63654.0,31.2525,31.2971,31.2436,31.2882,63654.0
2017-06-27 14:35:00,35.05,35.08,35.05,35.06,108290.0,31.2882,31.315,31.2882,31.2971,108290.0
2017-06-27 14:40:00,35.05,35.06,35.02,35.05,48770.0,31.2882,31.2971,31.2614,31.2882,48770.0
2017-06-27 14:45:00,35.05,35.08,35.05,35.08,40768.0,31.2882,31.315,31.2882,31.315,40768.0
2017-06-27 14:50:00,35.08,35.1,35.06,35.07,67634.0,31.315,31.3328,31.2971,31.3061,67634.0
2017-06-27 14:55:00,35.07,35.08,35.05,35.06,76014.0,31.3061,31.315,31.2882,31.2971,76014.0
2017-06-27 15:00:00,35.06,35.07,35.04,35.06,60310.0,31.2971,31.3061,31.2793,31.2971,60310.0
2017-06-27 15:05:00,35.06,35.06,35.02,35.02,64902.0,31.2971,31.2971,31.2614,31.2614,64902.0
2017-06-27 15:10:00,35.02,35.1,35.01,35.1,116190.0,31.2614,31.3328,31.2525,31.3328,116190.0
2017-06-27 15:15:00,35.1,35.12,35.09,35.1,99120.0,31.3328,31.3507,31.3239,31.3328,99120.0
2017-06-27 15:20:00,35.1,35.12,35.08,35.08,59378.0,31.3328,31.3507,31.315,31.315,59378.0
2017-06-27 15:25:00,35.08,35.1,35.06,35.08,62330.0,31.315,31.3328,31.2971,31.315,62330.0
2017-06-27 15:30:00,35.08,35.09,35.06,35.07,113482.0,31.315,31.3239,31.2971,31.3061,113482.0
2017-06-27 15:35:00,35.07,35.07,35.01,35.02,83022.0,31.3061,31.3061,31.2525,31.2614,83022.0
2017-06-27 15:40:00,35.02,35.02,35.0,35.02,115982.0,31.2614,31.2614,31.2436,31.2614,115982.0
2017-06-27 15:45:00,35.02,35.02,34.99,35.0,162670.0,31.2614,31.2614,31.2346,31.2436,162670.0
2017-06-27 15:50:00,34.99,35.01,34.94,35.0,310178.0,31.2346,31.2525,31.19,31.2436,310178.0
2017-06-27 15:55:00,34.99,35.01,34.96,34.98,481668.0,31.2346,31.2525,31.2079,31.2257,481668.0
2017-06-28 09:30:00,35.15,35.27,35.07,35.27,126968.0,31.3775,31.4846,31.3061,31.4846,126968.0
2017-06-28 09:35:00,35.27,35.35,35.24,35.34,70168.0,31.4846,31.556,31.4578,31.5471,70168.0
2017-06-28 09:40:00,35.34,35.35,35.26,35.27,63326.0,31.5471,31.556,31.4757,31.4846,63326.0
2017-06-28 09:45:00,35.27,35.38,35.25,35.27,149202.0,31.4846,31.5828,31.4667,31.4846,149202.0
2017-06-28 09:50:00,35.27,35.33,35.23,35.24,50920.0,31.4846,31.5382,31.4489,31.4578,50920.0
2017-06-28 09:55:00,35.25,35.33,35.23,35.33,54374.0,31.4667,31.5382,31.4489,31.5382,54374.0
2017-06-28 10:00:00,35.33,35.44,35.33,35.42,129312.0,31.5382,31.6364,31.5382,31.6185,129312.0
2017-06-28 10:05:00,35.42,35.47,35.42,35.44,109824.0,31.6185,31.6631,31.6185,31.6364,109824.0
2017-06-28 10:10:00,35.44,35.52,35.44,35.48,84410.0,31.6364,31.7078,31.6364,31.6721,84410.0
2017-06-28 10:15:00,35.48,35.48,35.42,35.46,52838.0,31.6721,31.6721,31.6185,31.6542,52838.0
2017-06-28 10:20:00,35.46,35.47,35.43,35.46,76504.0,31.6542,31.6631,31.6274,31.6542,76504.0
2017-06-28 10:25:00,35.46,35.51,35.46,35.5,70662.0,31.6542,31.6988,31.6542,31.6899,70662.0
2017-06-28 10:30:00,35.5,35.53,35.4,35.4,69302.0,31.6899,31.7167,31.6006,31.6006,69302.0
2017-06-28 10:35:00,35.4,35.4,35.35,35.38,59314.0,31.6006,31.6006,31.556,31.5828,59314.0
2017-06-28 10:40:00,35.38,35.45,35.36,35.45,62040.0,31.5828,31.6453,31.5649,31.6453,62040.0
2017-06-28 10:45:00,35.46,35.46,35.38,35.38,46290.0,31.6542,31.6542,31.5828,31.5828,46290.0
2017-06-28 10:50:00,35.39,35.45,35.38,35.45,40992.0,31.5917,31.6453,31.5828,31.6453,40992.0
2017-06-28 10:55:00,35.44,35.46,35.42,35.44,38510.0,31.6364,31.6542,31.6185,31.6364,38510.0
2017-06-28 11:00:00,35.44,35.46,35.42,35.45,52692.0,31.6364,31.6542,31.6185,31.6453,52692.0
2017-06-28 11:05:00,35.45,35.48,35.45,35.48,41596.0,31.6453,31.6721,31.6453,31.6721,41596.0
2017-06-28 11:10:00,35.48,35.5,35.47,35.49,44544.0,31.6721,31.6899,31.6631,31.681,44544.0
2017-06-28 11:15:00,35.49,35.49,35.41,35.41,44152.0,31.681,31.681,31.6096,31.6096,44152.0
2017-06-28 11:20:00,35.41,35.44,35.38,35.43,63298.0,31.6096,31.6364,31.5828,31.6274,63298.0
2017-06-28 11:25:00,35.43,35.45,35.43,35.45,89112.0,31.6274,31.6453,31.6274,31.6453,89112.0
2017-06-28 11:30:00,35.45,35.48,35.44,35.45,46350.0,31.6453,31.6721,31.6364,31.6453,46350.0
2017-06-28 11:35:00,35.45,35.49,35.43,35.48,61430.0,31.6453,31.681,31.6274,31.6721,61430.0
2017-06-28 11:40:00,35.48,35.49,35.42,35.44,41098.0,31.6721,31.681,31.6185,31.6364,41098.0
2017-06-28 11:45:00,35.44,35.49,35.44,35.48,95008.0,31.6364,31.681,31.6364,31.6721,95008.0
2017-06-28 11:50:00,35.48,35.52,35.48,35.52,77838.0,31.6721,31.7078,31.6721,31.7078,77838.0
2017-06-28 11:55:00,35.52,35.56,35.5,35.55,67496.0,31.7078,31.7435,31.6899,31.7345,67496.0
2017-06-28 12:00:00,35.56,35.56,35.52,35.55,68996.0,31.7435,31.7435,31.7078,31.7345,68996.0
2017-06-28 12:05:00,35.55,35.55,35.52,35.52,53950.0,31.7345,31.7345,31.7078,31.7078,53950.0
2017-06-28 12:10:00,35.52,35.52,35.47,35.48,59888.0,31.7078,31.7078,31.6631,31.6721,59888.0
2017-06-28 12:15:00,35.48,35.49,35.47,35.48,50084.0,31.6721,31.681,31.6631,31.6721,50084.0
2017-06-28 12:20:00,35.47,35.47,35.41,35.43,66388.0,31.6631,31.6631,31.6096,31.6274,66388.0
2017-06-28 12:25:00,35.42,35.43,35.41,35.43,37102.0,31.6185,31.6274,31.6096,31.6274,37102.0
2017-06-28 12:30:00,35.43,35.47,35.42,35.47,37682.0,31.6274,31.6631,31.6185,31.6631,37682.0
2017-06-28 12:35:00,35.48,35.51,35.47,35.51,55842.0,31.6721,31.6988,31.6631,31.6988,55842.0
2017-06-28 12:40:00,35.5,35.51,35.49,35.51,46666.0,31.6899,31.6988,31.681,31.6988,46666.0
2017-06-28 12:45:00,35.51,35.55,35.51,35.52,63874.0,31.6988,31.7345,31.6988,31.7078,63874.0
2017-06-28 12:50:00,35.52,35.54,35.48,35.48,565854.0,31.7078,31.7256,31.6721,31.6721,565854.0
2017-06-28 12:55:00,35.48,35.51,35.48,35.51,33968.0,31.6721,31.6988,31.6721,31.6988,33968.0
2017-06-28 13:00:00,35.51,35.56,35.51,35.54,60478.0,31.6988,31.7435,31.6988,31.7256,60478.0
2017-06-28 13:05:00,35.53,35.57,35.52,35.57,48508.0,31.7167,31.7524,31.7078,31.7524,48508.0
2017-06-28 13:10:00,35.57,35.6,35.55,35.56,60062.0,31.7524,31.7792,31.7345,31.7435,60062.0
2017-06-28 13:15:00,35.56,35.56,35.51,35.51,112228.0,31.7435,31.7435,31.6988,31.6988,112228.0
2017-06-28 13:20:00,35.52,35.55,35.51,35.55,46576.0,31.7078,31.7345,31.6988,31.7345,46576.0
2017-06-28 13:25:00,35.55,35.57,35.55,35.56,40450.0,31.7345,31.7524,31.7345,31.7435,40450.0
2017-06-28 13:30:00,35.56,35.56,35.52,35.52,40916.0,31.7435,31.7435,31.7078,31.7078,40916.0
2017-06-28 13:35:00,35.52,35.56,35.52,35.56,80312.0,31.7078,31.7435,31.7078,31.7435,80312.0
2017-06-28 13:40:00,35.56,35.56,35.55,35.55,47122.0,31.7435,31.7435,31.7345,31.7345,47122.0
2017-06-28 13:45:00,35.55,35.55,35.5,35.52,58528.0,31.7345,31.7345,31.6899,31.7078,58528.0
2017-06-28 13:50:00,35.51,35.52,35.49,35.52,48552.0,31.6988,31.7078,31.681,31.7078,48552.0
2017-06-28 13:55:00,35.52,35.57,35.52,35.56,44188.0,31.7078,31.7524,31.7078,31.7435,44188.0
2017-06-28 14:00:00,35.56,35.57,35.53,35.55,54366.0,31.7435,31.7524,31.7167,31.7345,54366.0
2017-06-28 14:05:00,35.55,35.56,35.54,35.55,72866.0,31.7345,31.7435,31.7256,31.7345,72866.0
2017-06-28 14:10:00,35.55,35.55,35.51,35.55,60280.0,31.7345,31.7345,31.6988,31.7345,60280.0
2017-06-28 14:15:00,35.55,35.56,35.54,35.55,60146.0,31.7345,31.7435,31.7256,31.7345,60146.0
2017-06-28 14:20:00,35.54,35.56,35.54,35.56,53578.0,31.7256,31.7435,31.7256,31.7435,53578.0
2017-06-28 14:25:00,35.56,35.58,35.55,35.57,53180.0,31.7435,31.7613,31.7345,31.7524,53180.0
2017-06-28 14:30:00,35.57,35.57,35.55,35.56,46296.0,31.7524,31.7524,31.7345,31.7435,46296.0
2017-06-28 14:35:00,35.56,35.6,35.55,35.6,107108.0,31.7435,31.7792,31.7345,31.7792,107108.0
2017-06-28 14:40:00,35.6,35.65,35.6,35.65,105888.0,31.7792,31.8238,31.7792,31.8238,105888.0
2017-06-28 14:45:00,35.64,35.69,35.64,35.68,116300.0,31.8149,31.8595,31.8149,31.8506,116300.0
2017-06-28 14:50:00,35.68,35.68,35.57,35.59,97974.0,31.8506,31.8506,31.7524,31.7703,97974.0
2017-06-28 14:55:00,35.59,35.63,35.59,35.63,57960.0,31.7703,31.806,31.7703,31.806,57960.0
2017-06-28 15:00:00,35.63,35.71,35.63,35.71,205000.0,31.806,31.8774,31.806,31.8774,205000.0
2017-06-28 15:05:00,35.71,35.76,35.7,35.73,307612.0,31.8774,31.922,31.8684,31.8952,307612.0
2017-06-28 15:10:00,35.72,35.77,35.68,35.76,185894.0,31.8863,31.9309,31.8506,31.922,185894.0
2017-06-28 15:15:00,35.76,35.76,35.69,35.72,135108.0,31.922,31.922,31.8595,31.8863,135108.0
2017-06-28 15:20:00,35.72,35.72,35.63,35.65,111110.0,31.8863,31.8863,31.806,31.8238,111110.0
2017-06-28 15:25:00,35.64,35.7,35.64,35.7,85582.0,31.8149,31.8684,31.8149,31.8684,85582.0
2017-06-28 15:30:00,35.7,35.77,35.69,35.76,221662.0,31.8684,31.9309,31.8595,31.922,221662.0
2017-06-28 15:35:00,35.76,35.77,35.68,35.68,285906.0,31.922,31.9309,31.8506,31.8506,285906.0
2017-06-28 15:40:00,35.68,35.68,35.63,35.63,266322.0,31.8506,31.8506,31.806,31.806,266322.0
2017-06-28 15:45:00,35.63,35.66,35.61,35.65,372552.0,31.806,31.8327,31.7881,31.8238,372552.0
2017-06-28 15:50:00,35.65,35.71,35.64,35.71,392730.0,31.8238,31.8774,31.8149,31.8774,392730.0
2017-06-28 15:55:00,35.71,35.72,35.68,35.7,981142.0,31.8774,31.8863,31.8506,31.8684,981142.0
2017-06-29 09:30:00,35.69,35.71,35.56,35.62,214640.0,31.8595,31.8774,31.7435,31.797,214640.0
2017-06-29 09:35:00,35.63,35.65,35.54,35.55,99534.0,31.806,31.8238,31.7256,31.7345,99534.0
2017-06-29 09:40:00,35.55,35.65,35.55,35.59,118892.0,31.7345,31.8238,31.7345,31.7703,118892.0
2017-06-29 09:45:00,35.59,35.72,35.57,35.71,121466.0,31.7703,31.8863,31.7524,31.8774,121466.0
2017-06-29 09:50:00,35.71,35.77,35.7,35.72,220002.0,31.8774,31.9309,31.8684,31.8863,220002.0
2017-06-29 09:55:00,35.72,35.77,35.72,35.76,143754.0,31.8863,31.9309,31.8863,31.922,143754.0
2017-06-29 10:00:00,35.76,35.8,35.74,35.76,152100.0,31.922,31.9577,31.9042,31.922,152100.0
2017-06-29 10:05:00,35.76,35.77,35.72,35.76,75888.0,31.922,31.9309,31.8863,31.922,75888.0
2017-06-29 10:10:00,35.75,35.77,35.7,35.71,69844.0,31.9131,31.9309,31.8684,31.8774,69844.0
2017-06-29 10:15:00,35.71,35.72,35.66,35.71,69470.0,31.8774,31.8863,31.8327,31.8774,69470.0
2017-06-29 10:20:00,35.71,35.71,35.61,35.62,140550.0,31.8774,31.8774,31.7881,31.797,140550.0
2017-06-29 10:25:00,35.62,35.7,35.6,35.7,122166.0,31.797,31.8684,31.7792,31.8684,122166.0
2017-06-29 10:30:00,35.69,35.72,35.63,35.72,104454.0,31.8595,31.8863,31.806,31.8863,104454.0
2017-06-29 10:35:00,35.71,35.79,35.7,35.74,99158.0,31.8774,31.9488,31.8684,31.9042,99158.0
2017-06-29 10:40:00,35.74,35.79,35.73,35.76,115206.0,31.9042,31.9488,31.8952,31.922,115206.0
2017-06-29 10:45:00,35.76,35.8,35.74,35.75,89548.0,31.922,31.9577,31.9042,31.9131,89548.0
2017-06-29 10:50:00,35.76,35.76,35.71,35.73,94698.0,31.922,31.922,31.8774,31.8952,94698.0
2017-06-29 10:55:00,35.73,35.75,35.72,35.73,114830.0,31.8952,31.9131,31.8863,31.8952,114830.0
2017-06-29 11:00:00,35.73,35.77,35.71,35.74,112482.0,31.8952,31.9309,31.8774,31.9042,112482.0
2017-06-29 11:05:00,35.74,35.75,35.67,35.7,103690.0,31.9042,31.9131,31.8417,31.8684,103690.0
2017-06-29 11:10:00,35.69,35.7,35.63,35.63,57302.0,31.8595,31.8684,31.806,31.806,57302.0
2017-06-29 11:15:00,35.63,35.69,35.63,35.67,59176.0,31.806,31.8595,31.806,31.8417,59176.0
2017-06-29 11:20:00,35.68,35.76,35.66,35.74,143778.0,31.8506,31.922,31.8327,31.9042,143778.0
2017-06-29 11:25:00,35.75,35.76,35.71,35.74,69472.0,31.9131,31.922,31.8774,31.9042,69472.0
2017-06-29 11:30:00,35.74,35.75,35.71,35.74,124182.0,31.9042,31.9131,31.8774,31.9042,124182.0
2017-06-29 11:35:00,35.74,35.77,35.72,35.73,129184.0,31.9042,31.9309,31.8863,31.8952,129184.0
2017-06-29 11:40:00,35.73,35.77,35.73,35.76,96730.0,31.8952,31.9309,31.8952,31.922,96730.0
2017-06-29 11:45:00,35.76,35.78,35.73,35.76,132262.0,31.922,31.9399,31.8952,31.922,132262.0
2017-06-29 11:50:00,35.76,35.76,35.69,35.71,150648.0,31.922,31.922,31.8595,31.8774,150648.0
2017-06-29 11:55:00,35.71,35.71,35.65,35.66,102884.0,31.8774,31.8774,31.8238,31.8327,102884.0
2017-06-29 12:00:00,35.66,35.71,35.63,35.69,92320.0,31.8327,31.8774,31.806,31.8595,92320.0
2017-06-29 12:05:00,35.69,35.73,35.68,35.7,80174.0,31.8595,31.8952,31.8506,31.8684,80174.0
2017-06-29 12:10:00,35.71,35.73,35.71,35.72,62168.0,31.8774,31.8952,31.8774,31.8863,62168.0
2017-06-29 12:15:00,35.72,35.74,35.66,35.7,147574.0,31.8863,31.9042,31.8327,31.8684,147574.0
2017-06-29 12:20:00,35.7,35.74,35.7,35.73,119772.0,31.8684,31.9042,31.8684,31.8952,119772.0
2017-06-29 12:25:00,35.73,35.74,35.71,35.74,146294.0,31.8952,31.9042,31.8774,31.9042,146294.0
2017-06-29 12:30:00,35.74,35.74,35.7,35.7,145096.0,31.9042,31.9042,31.8684,31.8684,145096.0
2017-06-29 12:35:00,35.7,35.74,35.67,35.68,117264.0,31.8684,31.9042,31.8417,31.8506,117264.0
2017-06-29 12:40:00,35.67,35.7,35.65,35.67,87636.0,31.8417,31.8684,31.8238,31.8417,87636.0
2017-06-29 12:45:00,35.67,35.69,35.64,35.65,89596.0,31.8417,31.8595,31.8149,31.8238,89596.0
2017-06-29 12:50:00,35.65,35.67,35.63,35.64,53854.0,31.8238,31.8417,31.806,31.8149,53854.0
2017-06-29 12:55:00,35.64,35.65,35.6,35.63,76210.0,31.8149,31.8238,31.7792,31.806,76210.0
2017-06-29 13:00:00,35.63,35.68,35.61,35.64,75364.0,31.806,31.8506,31.7881,31.8149,75364.0
2017-06-29 13:05:00,35.65,35.65,35.55,35.56,81302.0,31.8238,31.8238,31.7345,31.7435,81302.0
2017-06-29 13:10:00,35.55,35.56,35.46,35.47,104528.0,31.7345,31.7435,31.6542,31.6631,104528.0
2017-06-29 13:15:00,35.46,35.5,35.46,35.49,50118.0,31.6542,31.6899,31.6542,31.681,50118.0
2017-06-29 13:20:00,35.48,35.49,35.45,35.47,85688.0,31.6721,31.681,31.6453,31.6631,85688.0
2017-06-29 13:25:00,35.47,35.47,35.4,35.42,54010.0,31.6631,31.6631,31.6006,31.6185,54010.0
2017-06-29 13:30:00,35.42,35.53,35.42,35.52,63866.0,31.6185,31.7167,31.6185,31.7078,63866.0
2017-06-29 13:35:00,35.52,35.52,35.47,35.52,63602.0,31.7078,31.7078,31.6631,31.7078,63602.0
2017-06-29 13:40:00,35.51,35.58,35.51,35.52,72554.0,31.6988,31.7613,31.6988,31.7078,72554.0
2017-06-29 13:45:00,35.52,35.55,35.51,35.52,47056.0,31.7078,31.7345,31.6988,31.7078,47056.0
2017-06-29 13:50:00,35.52,35.55,35.51,35.54,54818.0,31.7078,31.7345,31.6988,31.7256,54818.0
2017-06-29 13:55:00,35.53,35.56,35.52,35.55,74702.0,31.7167,31.7435,31.7078,31.7345,74702.0
2017-06-29 14:00:00,35.54,35.55,35.48,35.49,73734.0,31.7256,31.7345,31.6721,31.681,73734.0
2017-06-29 14:05:00,35.48,35.55,35.48,35.52,46718.0,31.6721,31.7345,31.6721,31.7078,46718.0
2017-06-29 14:10:00,35.52,35.55,35.52,35.54,64796.0,31.7078,31.7345,31.7078,31.7256,64796.0
2017-06-29 14:15:00,35.54,35.55,35.51,35.52,53896.0,31.7256,31.7345,31.6988,31.7078,53896.0
2017-06-29 14:20:00,35.52,35.52,35.5,35.52,61474.0,31.7078,31.7078,31.6899,31.7078,61474.0
2017-06-29 14:25:00,35.52,35.55,35.52,35.54,54230.0,31.7078,31.7345,31.7078,31.7256,54230.0
2017-06-29 14:30:00,35.54,35.54,35.5,35.52,39318.0,31.7256,31.7256,31.6899,31.7078,39318.0
2017-06-29 14:35:00,35.52,35.57,35.52,35.56,46844.0,31.7078,31.7524,31.7078,31.7435,46844.0
2017-06-29 14:40:00,35.56,35.57,35.55,35.56,43482.0,31.7435,31.7524,31.7345,31.7435,43482.0
2017-06-29 14:45:00,35.56,35.57,35.54,35.56,66566.0,31.7435,31.7524,31.7256,31.7435,66566.0
2017-06-29 14:50:00,35.56,35.63,35.55,35.62,90110.0,31.7435,31.806,31.7345,31.797,90110.0
2017-06-29 14:55:00,35.61,35.61,35.57,35.59,82050.0,31.7881,31.7881,31.7524,31.7703,82050.0
2017-06-29 15:00:00,35.59,35.63,35.58,35.63,72278.0,31.7703,31.806,31.7613,31.806,72278.0
2017-06-29 15:05:00,35.63,35.63,35.6,35.6,82318.0,31.806,31.806,31.7792,31.7792,82318.0
2017-06-29 15:10:00,35.6,35.63,35.58,35.6,93578.0,31.7792,31.806,31.7613,31.7792,93578.0
2017-06-29 15:15:00,35.6,35.62,35.58,35.6,82272.0,31.7792,31.797,31.7613,31.7792,82272.0
2017-06-29 15:20:00,35.6,35.6,35.58,35.58,39054.0,31.7792,31.7792,31.7613,31.7613,39054.0
2017-06-29 15:25:00,35.58,35.58,35.54,35.58,99126.0,31.7613,31.7613,31.7256,31.7613,99126.0
2017-06-29 15:30:00,35.58,35.63,35.58,35.6,89888.0,31.7613,31.806,31.7613,31.7792,89888.0
2017-06-29 15:35:00,35.6,35.63,35.56,35.6,165232.0,31.7792,31.806,31.7435,31.7792,165232.0
2017-06-29 15:40:00,35.59,35.59,35.52,35.53,103410.0,31.7703,31.7703,31.7078,31.7167,103410.0
2017-06-29 15:45:00,35.52,35.58,35.5,35.56,263454.0,31.7078,31.7613,31.6899,31.7435,263454.0
2017-06-29 15:50:00,35.56,35.57,35.53,35.54,171010.0,31.7435,31.7524,31.7167,31.7256,171010.0
2017-06-29 15:55:00,35.53,35.55,35.52,35.54,347616.0,31.7167,31.7345,31.7078,31.7256,347616.0
2017-06-30 09:30:00,35.74,35.88,35.72,35.85,171956.0,31.9042,32.0291,31.8863,32.0023,171956.0
2017-06-30 09:35:00,35.87,35.98,35.82,35.88,219032.0,32.0202,32.1184,31.9756,32.0291,219032.0
2017-06-30 09:40:00,35.88,35.89,35.77,35.83,119792.0,32.0291,32.0381,31.9309,31.9845,119792.0
2017-06-30 09:45:00,35.82,35.85,35.76,35.77,188604.0,31.9756,32.0023,31.922,31.9309,188604.0
2017-06-30 09:50:00,35.77,35.77,35.67,35.74,250058.0,31.9309,31.9309,31.8417,31.9042,250058.0
2017-06-30 09:55:00,35.77,35.78,35.71,35.75,81218.0,31.9309,31.9399,31.8774,31.9131,81218.0
2017-06-30 10:00:00,35.74,35.76,35.7,35.71,107072.0,31.9042,31.922,31.8684,31.8774,107072.0
2017-06-30 10:05:00,35.69,35.79,35.69,35.77,89572.0,31.8595,31.9488,31.8595,31.9309,89572.0
2017-06-30 10:10:00,35.76,35.8,35.72,35.79,106904.0,31.922,31.9577,31.8863,31.9488,106904.0
2017-06-30 10:15:00,35.8,35.86,35.77,35.86,146268.0,31.9577,32.0113,31.9309,32.0113,146268.0
2017-06-30 10:20:00,35.87,35.89,35.81,35.82,281608.0,32.0202,32.0381,31.9666,31.9756,281608.0
2017-06-30 10:25:00,35.82,35.86,35.81,35.83,181416.0,31.9756,32.0113,31.9666,31.9845,181416.0
2017-06-30 10:30:00,35.83,35.88,35.82,35.87,140518.0,31.9845,32.0291,31.9756,32.0202,140518.0
2017-06-30 10:35:00,35.87,35.88,35.81,35.81,107452.0,32.0202,32.0291,31.9666,31.9666,107452.0
2017-06-30 10:40:00,35.82,35.93,35.81,35.93,172130.0,31.9756,32.0738,31.9666,32.0738,172130.0
2017-06-30 10:45:00,35.93,35.93,35.89,35.92,98378.0,32.0738,32.0738,32.0381,32.0648,98378.0
2017-06-30 10:50:00,35.92,35.94,35.88,35.91,124228.0,32.0648,32.0827,32.0291,32.0559,124228.0
2017-06-30 10:55:00,35.9,35.94,35.85,35.93,318142.0,32.047,32.0827,32.0023,32.0738,318142.0
2017-06-30 11:00:00,35.93,35.95,35.91,35.92,187440.0,32.0738,32.0916,32.0559,32.0648,187440.0
2017-06-30 11:05:00,35.92,35.95,35.91,35.93,69104.0,32.0648,32.0916,32.0559,32.0738,69104.0
2017-06-30 11:10:00,35.93,35.96,35.9,35.96,179426.0,32.0738,32.1005,32.047,32.1005,179426.0
2017-06-30 11:15:00,35.96,35.97,35.93,35.96,104816.0,32.1005,32.1095,32.0738,32.1005,104816.0
2017-06-30 11:20:00,35.96,36.0,35.96,35.99,133344.0,32.1005,32.1362,32.1005,32.1273,133344.0
2017-06-30 11:25:00,36.0,36.0,35.95,35.99,114720.0,32.1362,32.1362,32.0916,32.1273,114720.0
2017-06-30 11:30:00,35.99,36.02,35.97,36.01,195230.0,32.1273,32.1541,32.1095,32.1452,195230.0
2017-06-30 11:35:00,36.01,36.02,35.97,35.99,103358.0,32.1452,32.1541,32.1095,32.1273,103358.0
2017-06-30 11:40:00,35.99,36.01,35.97,36.01,78934.0,32.1273,32.1452,32.1095,32.1452,78934.0
2017-06-30 11:45:00,36.01,36.08,36.0,36.04,137618.0,32.1452,32.2077,32.1362,32.172,137618.0
2017-06-30 11:50:00,36.04,36.09,36.02,36.08,144442.0,32.172,32.2166,32.1541,32.2077,144442.0
2017-06-30 11:55:00,36.08,36.1,36.06,36.07,102510.0,32.2077,32.2255,32.1898,32.1987,102510.0
2017-06-30 12:00:00,36.07,36.08,36.05,36.08,100108.0,32.1987,32.2077,32.1809,32.2077,100108.0
2017-06-30 12:05:00,36.07,36.07,36.03,36.06,76048.0,32.1987,32.1987,32.163,32.1898,76048.0
2017-06-30 12:10:00,36.06,36.07,36.04,36.05,51800.0,32.1898,32.1987,32.172,32.1809,51800.0
2017-06-30 12:15:00,36.05,36.07,36.04,36.04,76202.0,32.1809,32.1987,32.172,32.172,76202.0
2017-06-30 12:20:00,36.03,36.08,36.03,36.06,150960.0,32.163,32.2077,32.163,32.1898,150960.0
2017-06-30 12:25:00,36.06,36.08,36.05,36.07,79122.0,32.1898,32.2077,32.1809,32.1987,79122.0
2017-06-30 12:30:00,36.07,36.1,36.05,36.1,168462.0,32.1987,32.2255,32.1809,32.2255,168462.0
2017-06-30 12:35:00,36.1,36.1,36.06,36.08,52644.0,32.2255,32.2255,32.1898,32.2077,52644.0
2017-06-30 12:40:00,36.08,36.1,36.06,36.1,88588.0,32.2077,32.2255,32.1898,32.2255,88588.0
2017-06-30 12:45:00,36.1,36.1,36.07,36.09,78846.0,32.2255,32.2255,32.1987,32.2166,78846.0
2017-06-30 12:50:00,36.08,36.09,36.07,36.09,52638.0,32.2077,32.2166,32.1987,32.2166,52638.0
2017-06-30 12:55:00,36.09,36.09,36.08,36.09,31212.0,32.2166,32.2166,32.2077,32.2166,31212.0
2017-06-30 13:00:00,36.09,36.12,36.09,36.12,104710.0,32.2166,32.2434,32.2166,32.2434,104710.0
2017-06-30 13:05:00,36.13,36.13,36.08,36.12,114950.0,32.2523,32.2523,32.2077,32.2434,114950.0
2017-06-30 13:10:00,36.12,36.15,36.11,36.13,64920.0,32.2434,32.2701,32.2344,32.2523,64920.0
2017-06-30 13:15:00,36.14,36.15,36.12,36.13,74896.0,32.2612,32.2701,32.2434,32.2523,74896.0
2017-06-30 13:20:00,36.13,36.17,36.13,36.16,54068.0,32.2523,32.288,32.2523,32.2791,54068.0
2017-06-30 13:25:00,36.15,36.18,36.14,36.17,96006.0,32.2701,32.2969,32.2612,32.288,96006.0
2017-06-30 13:30:00,36.18,36.18,36.15,36.15,174340.0,32.2969,32.2969,32.2701,32.2701,174340.0
2017-06-30 13:35:00,36.15,36.19,36.14,36.16,122192.0,32.2701,32.3059,32.2612,32.2791,122192.0
2017-06-30 13:40:00,36.16,36.19,36.15,36.16,97818.0,32.2791,32.3059,32.2701,32.2791,97818.0
2017-06-30 13:45:00,36.16,36.18,36.16,36.17,91568.0,32.2791,32.2969,32.2791,32.288,91568.0
2017-06-30 13:50:00,36.17,36.18,36.15,36.17,73078.0,32.288,32.2969,32.2701,32.288,73078.0
2017-06-30 13:55:00,36.17,36.18,36.16,36.16,118306.0,32.288,32.2969,32.2791,32.2791,118306.0
2017-06-30 14:00:00,36.17,36.17,36.13,36.14,82314.0,32.288,32.288,32.2523,32.2612,82314.0
2017-06-30 14:05:00,36.14,36.15,36.1,36.11,122814.0,32.2612,32.2701,32.2255,32.2344,122814.0
2017-06-30 14:10:00,36.12,36.18,36.11,36.17,113076.0,32.2434,32.2969,32.2344,32.288,113076.0
2017-06-30 14:15:00,36.17,36.22,36.13,36.22,91392.0,32.288,32.3326,32.2523,32.3326,91392.0
2017-06-30 14:20:00,36.21,36.22,36.19,36.22,107538.0,32.3237,32.3326,32.3059,32.3326,107538.0
2017-06-30 14:25:00,36.22,36.24,36.21,36.23,104992.0,32.3326,32.3505,32.3237,32.3416,104992.0
2017-06-30 14:30:00,36.23,36.27,36.23,36.24,143682.0,32.3416,32.3773,32.3416,32.3505,143682.0
2017-06-30 14:35:00,36.24,36.25,36.22,36.22,128090.0,32.3505,32.3594,32.3326,32.3326,128090.0
2017-06-30 14:40:00,36.22,36.24,36.19,36.23,97536.0,32.3326,32.3505,32.3059,32.3416,97536.0
2017-06-30 14:45:00,36.23,36.24,36.2,36.21,166728.0,32.3416,32.3505,32.3148,32.3237,166728.0
2017-06-30 14:50:00,36.21,36.21,36.15,36.16,129658.0,32.3237,32.3237,32.2701,32.2791,129658.0
2017-06-30 14:55:00,36.15,36.15,36.11,36.13,108576.0,32.2701,32.2701,32.2344,32.2523,108576.0
2017-06-30 15:00:00,36.13,36.14,36.1,36.13,132344.0,32.2523,32.2612,32.2255,32.2523,132344.0
2017-06-30 15:05:00,36.13,36.15,36.12,36.13,109716.0,32.2523,32.2701,32.2434,32.2523,109716.0
2017-06-30 15:10:00,36.13,36.15,36.12,36.14,111330.0,32.2523,32.2701,32.2434,32.2612,111330.0
2017-06-30 15:15:00,36.13,36.16,36.12,36.13,160872.0,32.2523,32.2791,32.2434,32.2523,160872.0
2017-06-30 15:20:00,36.13,36.15,36.12,36.13,209294.0,32.2523,32.2701,32.2434,32.2523,209294.0
2017-06-30 15:25:00,36.13,36.15,36.12,36.13,109430.0,32.2523,32.2701,32.2434,32.2523,109430.0
2017-06-30 15:30:00,36.13,36.17,36.13,36.17,146628.0,32.2523,32.288,32.2523,32.288,146628.0
2017-06-30 15:35:00,36.17,36.19,36.15,36.17,191958.0,32.288,32.3059,32.2701,32.288,191958.0
2017-06-30 15:40:00,36.17,36.19,36.14,36.18,196848.0,32.288,32.3059,32.2612,32.2969,196848.0
2017-06-30 15:45:00,36.18,36.21,36.16,36.18,227568.0,32.2969,32.3237,32.2791,32.2969,227568.0
2017-06-30 15:50:00,36.18,36.21,36.18,36.21,274220.0,32.2969,32.3237,32.2969,32.3237,274220.0
2017-06-30 15:55:00,36.21,36.21,36.08,36.08,607156.0,32.3237,32.3237,32.2077,32.2077,607156.0
2017-07-03 09:30:00,36.33,36.59,36.32,36.46,242812.0,32.4308,32.6629,32.4219,32.5469,242812.0
2017-07-03 09:35:00,36.46,36.6,36.43,36.47,223816.0,32.5469,32.6719,32.5201,32.5558,223816.0
2017-07-03 09:40:00,36.47,36.59,36.43,36.43,151564.0,32.5558,32.6629,32.5201,32.5201,151564.0
2017-07-03 09:45:00,36.44,36.46,36.35,36.37,211980.0,32.529,32.5469,32.4487,32.4665,211980.0
2017-07-03 09:50:00,36.37,36.37,36.27,36.32,178586.0,32.4665,32.4665,32.3773,32.4219,178586.0
2017-07-03 09:55:00,36.32,36.4,36.32,36.33,127798.0,32.4219,32.4933,32.4219,32.4308,127798.0
2017-07-03 10:00:00,36.34,36.36,36.33,36.35,107852.0,32.4398,32.4576,32.4308,32.4487,107852.0
2017-07-03 10:05:00,36.35,36.35,36.32,36.34,273238.0,32.4487,32.4487,32.4219,32.4398,273238.0
2017-07-03 10:10:00,36.34,36.34,36.31,36.33,132316.0,32.4398,32.4398,32.413,32.4308,132316.0
2017-07-03 10:15:00,36.33,36.33,36.25,36.26,156510.0,32.4308,32.4308,32.3594,32.3683,156510.0
2017-07-03 10:20:00,36.26,36.27,36.16,36.17,182996.0,32.3683,32.3773,32.2791,32.288,182996.0
2017-07-03 10:25:00,36.17,36.18,36.14,36.16,92454.0,32.288,32.2969,32.2612,32.2791,92454.0
2017-07-03 10:30:00,36.16,36.18,36.15,36.16,67962.0,32.2791,32.2969,32.2701,32.2791,67962.0
2017-07-03 10:35:00,36.16,36.22,36.16,36.21,49646.0,32.2791,32.3326,32.2791,32.3237,49646.0
2017-07-03 10:40:00,36.2,36.2,36.17,36.17,50382.0,32.3148,32.3148,32.288,32.288,50382.0
2017-07-03 10:45:00,36.17,36.17,36.13,36.13,166964.0,32.288,32.288,32.2523,32.2523,166964.0
2017-07-03 10:50:00,36.13,36.14,36.12,36.13,72878.0,32.2523,32.2612,32.2434,32.2523,72878.0
2017-07-03 10:55:00,36.13,36.13,36.07,36.09,43760.0,32.2523,32.2523,32.1987,32.2166,43760.0
2017-07-03 11:00:00,36.09,36.13,36.08,36.13,67310.0,32.2166,32.2523,32.2077,32.2523,67310.0
2017-07-03 11:05:00,36.13,36.23,36.13,36.18,45650.0,32.2523,32.3416,32.2523,32.2969,45650.0
2017-07-03 11:10:00,36.19,36.19,36.15,36.15,39188.0,32.3059,32.3059,32.2701,32.2701,39188.0
2017-07-03 11:15:00,36.15,36.16,36.03,36.04,85812.0,32.2701,32.2791,32.163,32.172,85812.0
2017-07-03 11:20:00,36.04,36.04,35.99,36.0,74826.0,32.172,32.172,32.1273,32.1362,74826.0
2017-07-03 11:25:00,36.0,36.02,35.99,36.0,80662.0,32.1362,32.1541,32.1273,32.1362,80662.0
2017-07-03 11:30:00,36.0,36.01,35.95,35.95,93070.0,32.1362,32.1452,32.0916,32.0916,93070.0
2017-07-03 11:35:00,35.96,35.96,35.91,35.92,90086.0,32.1005,32.1005,32.0559,32.0648,90086.0
2017-07-03 11:40:00,35.92,35.93,35.88,35.91,75908.0,32.0648,32.0738,32.0291,32.0559,75908.0
2017-07-03 11:45:00,35.91,35.92,35.9,35.91,72390.0,32.0559,32.0648,32.047,32.0559,72390.0
2017-07-03 11:50:00,35.91,35.93,35.88,35.91,77704.0,32.0559,32.0738,32.0291,32.0559,77704.0
2017-07-03 11:55:00,35.91,35.91,35.9,35.91,56458.0,32.0559,32.0559,32.047,32.0559,56458.0
2017-07-03 12:00:00,35.91,35.91,35.85,35.87,54686.0,32.0559,32.0559,32.0023,32.0202,54686.0
2017-07-03 12:05:00,35.86,35.88,35.82,35.85,93534.0,32.0113,32.0291,31.9756,32.0023,93534.0
2017-07-03 12:10:00,35.85,35.94,35.85,35.92,62620.0,32.0023,32.0827,32.0023,32.0648,62620.0
2017-07-03 12:15:00,35.92,35.98,35.91,35.98,62452.0,32.0648,32.1184,32.0559,32.1184,62452.0
2017-07-03 12:20:00,35.97,35.99,35.94,35.95,52800.0,32.1095,32.1273,32.0827,32.0916,52800.0
2017-07-03 12:25:00,35.95,35.98,35.95,35.97,33808.0,32.0916,32.1184,32.0916,32.1095,33808.0
2017-07-03 12:30:00,35.98,35.98,35.96,35.96,57828.0,32.1184,32.1184,32.1005,32.1005,57828.0
2017-07-03 12:35:00,35.97,35.97,35.96,35.96,84512.0,32.1095,32.1095,32.1005,32.1005,84512.0
2017-07-03 12:40:00,35.96,35.98,35.94,35.94,224042.0,32.1005,32.1184,32.0827,32.0827,224042.0
2017-07-03 12:45:00,35.94,35.96,35.85,35.85,227866.0,32.0827,32.1005,32.0023,32.0023,227866.0
2017-07-03 12:50:00,35.85,35.91,35.84,35.85,194846.0,32.0023,32.0559,31.9934,32.0023,194846.0
2017-07-03 12:55:00,35.85,35.85,35.77,35.79,277650.0,32.0023,32.0023,31.9309,31.9488,277650.0
2017-07-05 09:30:00,35.85,35.85,35.66,35.68,184562.0,32.0023,32.0023,31.8327,31.8506,184562.0
2017-07-05 09:35:00,35.67,35.75,35.63,35.63,97650.0,31.8417,31.9131,31.806,31.806,97650.0
2017-07-05 09:40:00,35.62,35.69,35.6,35.6,53832.0,31.797,31.8595,31.7792,31.7792,53832.0
2017-07-05 09:45:00,35.6,35.66,35.58,35.58,61956.0,31.7792,31.8327,31.7613,31.7613,61956.0
2017-07-05 09:50:00,35.58,35.6,35.54,35.58,85506.0,31.7613,31.7792,31.7256,31.7613,85506.0
2017-07-05 09:55:00,35.59,35.59,35.51,35.58,100054.0,31.7703,31.7703,31.6988,31.7613,100054.0
2017-07-05 10:00:00,35.58,35.66,35.57,35.63,60824.0,31.7613,31.8327,31.7524,31.806,60824.0
2017-07-05 10:05:00,35.63,35.71,35.6,35.68,60328.0,31.806,31.8774,31.7792,31.8506,60328.0
2017-07-05 10:10:00,35.68,35.7,35.62,35.62,61910.0,31.8506,31.8684,31.797,31.797,61910.0
2017-07-05 10:15:00,35.63,35.63,35.58,35.59,62170.0,31.806,31.806,31.7613,31.7703,62170.0
2017-07-05 10:20:00,35.59,35.6,35.54,35.54,101318.0,31.7703,31.7792,31.7256,31.7256,101318.0
2017-07-05 10:25:00,35.54,35.55,35.47,35.49,81954.0,31.7256,31.7345,31.6631,31.681,81954.0
2017-07-05 10:30:00,35.49,35.5,35.41,35.46,121724.0,31.681,31.6899,31.6096,31.6542,121724.0
2017-07-05 10:35:00,35.47,35.5,35.42,35.42,91458.0,31.6631,31.6899,31.6185,31.6185,91458.0
2017-07-05 10:40:00,35.42,35.44,35.32,35.35,181468.0,31.6185,31.6364,31.5292,31.556,181468.0
2017-07-05 10:45:00,35.35,35.35,35.27,35.31,170498.0,31.556,31.556,31.4846,31.5203,170498.0
2017-07-05 10:50:00,35.31,35.34,35.27,35.31,158222.0,31.5203,31.5471,31.4846,31.5203,158222.0
2017-07-05 10:55:00,35.31,35.35,35.31,35.34,130840.0,31.5203,31.556,31.5203,31.5471,130840.0
2017-07-05 11:00:00,35.33,35.33,35.27,35.28,120808.0,31.5382,31.5382,31.4846,31.4935,120808.0
2017-07-05 11:05:00,35.28,35.31,35.27,35.27,74288.0,31.4935,31.5203,31.4846,31.4846,74288.0
2017-07-05 11:10:00,35.27,35.28,35.25,35.25,71156.0,31.4846,31.4935,31.4667,31.4667,71156.0
2017-07-05 11:15:00,35.25,35.25,35.23,35.25,64940.0,31.4667,31.4667,31.4489,31.4667,64940.0
2017-07-05 11:20:00,35.25,35.25,35.22,35.24,96454.0,31.4667,31.4667,31.44,31.4578,96454.0
2017-07-05 11:25:00,35.24,35.24,35.17,35.17,87908.0,31.4578,31.4578,31.3953,31.3953,87908.0
2017-07-05 11:30:00,35.17,35.18,35.13,35.17,109442.0,31.3953,31.4043,31.3596,31.3953,109442.0
2017-07-05 11:35:00,35.17,35.26,35.16,35.24,256880.0,31.3953,31.4757,31.3864,31.4578,256880.0
2017-07-05 11:40:00,35.24,35.27,35.23,35.24,134382.0,31.4578,31.4846,31.4489,31.4578,134382.0
2017-07-05 11:45:00,35.24,35.25,35.22,35.23,86306.0,31.4578,31.4667,31.44,31.4489,86306.0
2017-07-05 11:50:00,35.23,35.25,35.22,35.24,92556.0,31.4489,31.4667,31.44,31.4578,92556.0
2017-07-05 11:55:00,35.24,35.27,35.24,35.26,213944.0,31.4578,31.4846,31.4578,31.4757,213944.0
2017-07-05 12:00:00,35.26,35.29,35.23,35.25,87120.0,31.4757,31.5025,31.4489,31.4667,87120.0
2017-07-05 12:05:00,35.25,35.26,35.19,35.21,81170.0,31.4667,31.4757,31.4132,31.431,81170.0
2017-07-05 12:10:00,35.2,35.24,35.19,35.24,44940.0,31.4221,31.4578,31.4132,31.4578,44940.0
2017-07-05 12:15:00,35.24,35.27,35.24,35.26,38108.0,31.4578,31.4846,31.4578,31.4757,38108.0
2017-07-05 12:20:00,35.26,35.29,35.26,35.27,40564.0,31.4757,31.5025,31.4757,31.4846,40564.0
2017-07-05 12:25:00,35.27,35.29,35.27,35.27,74160.0,31.4846,31.5025,31.4846,31.4846,74160.0
2017-07-05 12:30:00,35.27,35.29,35.27,35.27,42280.0,31.4846,31.5025,31.4846,31.4846,42280.0
2017-07-05 12:35:00,35.27,35.29,35.26,35.28,67920.0,31.4846,31.5025,31.4757,31.4935,67920.0
2017-07-05 12:40:00,35.29,35.29,35.27,35.27,48362.0,31.5025,31.5025,31.4846,31.4846,48362.0
2017-07-05 12:45:00,35.27,35.27,35.25,35.26,28876.0,31.4846,31.4846,31.4667,31.4757,28876.0
2017-07-05 12:50:00,35.26,35.28,35.25,35.27,53454.0,31.4757,31.4935,31.4667,31.4846,53454.0
2017-07-05 12:55:00,35.28,35.28,35.27,35.27,23638.0,31.4935,31.4935,31.4846,31.4846,23638.0
2017-07-05 13:00:00,35.27,35.3,35.27,35.29,52650.0,31.4846,31.5114,31.4846,31.5025,52650.0
2017-07-05 13:05:00,35.29,35.29,35.27,35.28,26704.0,31.5025,31.5025,31.4846,31.4935,26704.0
2017-07-05 13:10:00,35.28,35.31,35.27,35.31,39578.0,31.4935,31.5203,31.4846,31.5203,39578.0
2017-07-05 13:15:00,35.31,35.31,35.29,35.3,73702.0,31.5203,31.5203,31.5025,31.5114,73702.0
2017-07-05 13:20:00,35.3,35.3,35.27,35.27,54214.0,31.5114,31.5114,31.4846,31.4846,54214.0
2017-07-05 13:25:00,35.27,35.3,35.27,35.3,60836.0,31.4846,31.5114,31.4846,31.5114,60836.0
2017-07-05 13:30:00,35.29,35.3,35.27,35.3,50514.0,31.5025,31.5114,31.4846,31.5114,50514.0
2017-07-05 13:35:00,35.3,35.3,35.28,35.28,33164.0,31.5114,31.5114,31.4935,31.4935,33164.0
2017-07-05 13:40:00,35.28,35.29,35.27,35.27,54716.0,31.4935,31.5025,31.4846,31.4846,54716.0
2017-07-05 13:45:00,35.27,35.31,35.27,35.29,79844.0,31.4846,31.5203,31.4846,31.5025,79844.0
2017-07-05 13:50:00,35.29,35.3,35.27,35.3,37848.0,31.5025,31.5114,31.4846,31.5114,37848.0
2017-07-05 13:55:00,35.3,35.3,35.26,35.26,48106.0,31.5114,31.5114,31.4757,31.4757,48106.0
2017-07-05 14:00:00,35.26,35.31,35.26,35.28,79302.0,31.4757,31.5203,31.4757,31.4935,79302.0
2017-07-05 14:05:00,35.28,35.31,35.27,35.29,122328.0,31.4935,31.5203,31.4846,31.5025,122328.0
2017-07-05 14:10:00,35.29,35.32,35.29,35.31,168354.0,31.5025,31.5292,31.5025,31.5203,168354.0
2017-07-05 14:15:00,35.32,35.39,35.32,35.38,85712.0,31.5292,31.5917,31.5292,31.5828,85712.0
2017-07-05 14:20:00,35.38,35.39,35.35,35.39,67468.0,31.5828,31.5917,31.556,31.5917,67468.0
2017-07-05 14:25:00,35.39,35.39,35.36,35.38,59574.0,31.5917,31.5917,31.5649,31.5828,59574.0
2017-07-05 14:30:00,35.38,35.38,35.35,35.36,51888.0,31.5828,31.5828,31.556,31.5649,51888.0
2017-07-05 14:35:00,35.36,35.38,35.35,35.37,77112.0,31.5649,31.5828,31.556,31.5739,77112.0
2017-07-05 14:40:00,35.37,35.38,35.34,35.34,41800.0,31.5739,31.5828,31.5471,31.5471,41800.0
2017-07-05 14:45:00,35.34,35.34,35.31,35.34,87294.0,31.5471,31.5471,31.5203,31.5471,87294.0
2017-07-05 14:50:00,35.33,35.34,35.31,35.33,201524.0,31.5382,31.5471,31.5203,31.5382,201524.0
2017-07-05 14:55:00,35.33,35.35,35.32,35.34,83258.0,31.5382,31.556,31.5292,31.5471,83258.0
2017-07-05 15:00:00,35.34,35.37,35.34,35.37,60280.0,31.5471,31.5739,31.5471,31.5739,60280.0
2017-07-05 15:05:00,35.37,35.4,35.37,35.38,74598.0,31.5739,31.6006,31.5739,31.5828,74598.0
2017-07-05 15:10:00,35.38,35.38,35.33,35.35,82392.0,31.5828,31.5828,31.5382,31.556,82392.0
2017-07-05 15:15:00,35.35,35.39,35.35,35.39,64706.0,31.556,31.5917,31.556,31.5917,64706.0
2017-07-05 15:20:00,35.39,35.39,35.34,35.37,68278.0,31.5917,31.5917,31.5471,31.5739,68278.0
2017-07-05 15:25:00,35.37,35.41,35.36,35.39,106320.0,31.5739,31.6096,31.5649,31.5917,106320.0
2017-07-05 15:30:00,35.39,35.46,35.39,35.46,85174.0,31.5917,31.6542,31.5917,31.6542,85174.0
2017-07-05 15:35:00,35.46,35.49,35.44,35.48,258410.0,31.6542,31.681,31.6364,31.6721,258410.0
2017-07-05 15:40:00,35.48,35.53,35.47,35.52,152646.0,31.6721,31.7167,31.6631,31.7078,152646.0
2017-07-05 15:45:00,35.52,35.54,35.49,35.51,209410.0,31.7078,31.7256,31.681,31.6988,209410.0
2017-07-05 15:50:00,35.51,35.57,35.5,35.55,320218.0,31.6988,31.7524,31.6899,31.7345,320218.0
2017-07-05 15:55:00,35.55,35.63,35.55,35.59,765198.0,31.7345,31.806,31.7345,31.7703,765198.0
2017-07-06 09:30:00,35.33,35.35,35.15,35.29,121520.0,31.5382,31.556,31.3775,31.5025,121520.0
2017-07-06 09:35:00,35.26,35.42,35.26,35.3,66350.0,31.4757,31.6185,31.4757,31.5114,66350.0
2017-07-06 09:40:00,35.29,35.35,35.22,35.32,154748.0,31.5025,31.556,31.44,31.5292,154748.0
2017-07-06 09:45:00,35.32,35.42,35.27,35.38,138960.0,31.5292,31.6185,31.4846,31.5828,138960.0
2017-07-06 09:50:00,35.38,35.43,35.37,35.39,67062.0,31.5828,31.6274,31.5739,31.5917,67062.0
2017-07-06 09:55:00,35.4,35.41,35.29,35.3,125808.0,31.6006,31.6096,31.5025,31.5114,125808.0
2017-07-06 10:00:00,35.31,35.34,35.28,35.29,369678.0,31.5203,31.5471,31.4935,31.5025,369678.0
2017-07-06 10:05:00,35.29,35.3,35.23,35.24,290200.0,31.5025,31.5114,31.4489,31.4578,290200.0
2017-07-06 10:10:00,35.24,35.27,35.22,35.26,127098.0,31.4578,31.4846,31.44,31.4757,127098.0
2017-07-06 10:15:00,35.26,35.29,35.24,35.28,74374.0,31.4757,31.5025,31.4578,31.4935,74374.0
2017-07-06 10:20:00,35.27,35.32,35.26,35.32,97340.0,31.4846,31.5292,31.4757,31.5292,97340.0
2017-07-06 10:25:00,35.32,35.35,35.29,35.35,193792.0,31.5292,31.556,31.5025,31.556,193792.0
2017-07-06 10:30:00,35.35,35.37,35.33,35.35,122522.0,31.556,31.5739,31.5382,31.556,122522.0
2017-07-06 10:35:00,35.35,35.37,35.31,35.36,114434.0,31.556,31.5739,31.5203,31.5649,114434.0
2017-07-06 10:40:00,35.36,35.43,35.35,35.42,93922.0,31.5649,31.6274,31.556,31.6185,93922.0
2017-07-06 10:45:00,35.42,35.43,35.37,35.39,45662.0,31.6185,31.6274,31.5739,31.5917,45662.0
2017-07-06 10:50:00,35.39,35.41,35.35,35.38,128294.0,31.5917,31.6096,31.556,31.5828,128294.0
2017-07-06 10:55:00,35.37,35.38,35.35,35.36,65376.0,31.5739,31.5828,31.556,31.5649,65376.0
2017-07-06 11:00:00,35.35,35.38,35.32,35.34,88748.0,31.556,31.5828,31.5292,31.5471,88748.0
2017-07-06 11:05:00,35.34,35.34,35.3,35.32,205634.0,31.5471,31.5471,31.5114,31.5292,205634.0
2017-07-06 11:10:00,35.33,35.34,35.28,35.28,137884.0,31.5382,31.5471,31.4935,31.4935,137884.0
2017-07-06 11:15:00,35.29,35.32,35.22,35.23,65546.0,31.5025,31.5292,31.44,31.4489,65546.0
2017-07-06 11:20:00,35.23,35.24,35.19,35.24,79806.0,31.4489,31.4578,31.4132,31.4578,79806.0
2017-07-06 11:25:00,35.24,35.28,35.23,35.27,103352.0,31.4578,31.4935,31.4489,31.4846,103352.0
2017-07-06 11:30:00,35.27,35.28,35.22,35.22,51426.0,31.4846,31.4935,31.44,31.44,51426.0
2017-07-06 11:35:00,35.22,35.23,35.21,35.23,46514.0,31.44,31.4489,31.431,31.4489,46514.0
2017-07-06 11:40:00,35.22,35.22,35.19,35.2,62874.0,31.44,31.44,31.4132,31.4221,62874.0
2017-07-06 11:45:00,35.19,35.23,35.19,35.23,60102.0,31.4132,31.4489,31.4132,31.4489,60102.0
2017-07-06 11:50:00,35.23,35.24,35.21,35.23,71974.0,31.4489,31.4578,31.431,31.4489,71974.0
2017-07-06 11:55:00,35.23,35.23,35.21,35.23,68800.0,31.4489,31.4489,31.431,31.4489,68800.0
2017-07-06 12:00:00,35.23,35.24,35.2,35.23,54968.0,31.4489,31.4578,31.4221,31.4489,54968.0
2017-07-06 12:05:00,35.23,35.24,35.16,35.17,58840.0,31.4489,31.4578,31.3864,31.3953,58840.0
2017-07-06 12:10:00,35.16,35.18,35.15,35.15,35360.0,31.3864,31.4043,31.3775,31.3775,35360.0
2017-07-06 12:15:00,35.15,35.15,35.11,35.15,111828.0,31.3775,31.3775,31.3418,31.3775,111828.0
2017-07-06 12:20:00,35.15,35.15,35.11,35.12,45482.0,31.3775,31.3775,31.3418,31.3507,45482.0
2017-07-06 12:25:00,35.12,35.13,35.1,35.1,67878.0,31.3507,31.3596,31.3328,31.3328,67878.0
2017-07-06 12:30:00,35.1,35.12,35.09,35.12,66534.0,31.3328,31.3507,31.3239,31.3507,66534.0
2017-07-06 12:35:00,35.12,35.13,35.1,35.13,40154.0,31.3507,31.3596,31.3328,31.3596,40154.0
2017-07-06 12:40:00,35.12,35.13,35.12,35.13,37110.0,31.3507,31.3596,31.3507,31.3596,37110.0
2017-07-06 12:45:00,35.13,35.13,35.12,35.13,95492.0,31.3596,31.3596,31.3507,31.3596,95492.0
2017-07-06 12:50:00,35.13,35.13,35.12,35.12,48006.0,31.3596,31.3596,31.3507,31.3507,48006.0
2017-07-06 12:55:00,35.12,35.12,35.09,35.1,47092.0,31.3507,31.3507,31.3239,31.3328,47092.0
2017-07-06 13:00:00,35.1,35.1,35.08,35.09,36504.0,31.3328,31.3328,31.315,31.3239,36504.0
2017-07-06 13:05:00,35.09,35.09,35.06,35.07,44134.0,31.3239,31.3239,31.2971,31.3061,44134.0
2017-07-06 13:10:00,35.07,35.13,35.06,35.1,92120.0,31.3061,31.3596,31.2971,31.3328,92120.0
2017-07-06 13:15:00,35.11,35.15,35.1,35.13,70842.0,31.3418,31.3775,31.3328,31.3596,70842.0
2017-07-06 13:20:00,35.13,35.18,35.13,35.17,148876.0,31.3596,31.4043,31.3596,31.3953,148876.0
2017-07-06 13:25:00,35.17,35.19,35.15,35.17,122698.0,31.3953,31.4132,31.3775,31.3953,122698.0
2017-07-06 13:30:00,35.17,35.21,35.17,35.21,69196.0,31.3953,31.431,31.3953,31.431,69196.0
2017-07-06 13:35:00,35.21,35.21,35.15,35.17,175500.0,31.431,31.431,31.3775,31.3953,175500.0
2017-07-06 13:40:00,35.17,35.18,35.14,35.18,68834.0,31.3953,31.4043,31.3685,31.4043,68834.0
2017-07-06 13:45:00,35.19,35.23,35.18,35.21,108576.0,31.4132,31.4489,31.4043,31.431,108576.0
2017-07-06 13:50:00,35.2,35.21,35.19,35.19,46216.0,31.4221,31.431,31.4132,31.4132,46216.0
2017-07-06 13:55:00,35.2,35.2,35.18,35.19,24542.0,31.4221,31.4221,31.4043,31.4132,24542.0
2017-07-06 14:00:00,35.19,35.19,35.16,35.17,36110.0,31.4132,31.4132,31.3864,31.3953,36110.0
2017-07-06 14:05:00,35.17,35.19,35.14,35.19,93618.0,31.3953,31.4132,31.3685,31.4132,93618.0
2017-07-06 14:10:00,35.19,35.24,35.18,35.21,85494.0,31.4132,31.4578,31.4043,31.431,85494.0
2017-07-06 14:15:00,35.21,35.23,35.19,35.2,96538.0,31.431,31.4489,31.4132,31.4221,96538.0
2017-07-06 14:20:00,35.21,35.23,35.2,35.22,49704.0,31.431,31.4489,31.4221,31.44,49704.0
2017-07-06 14:25:00,35.22,35.24,35.2,35.23,67470.0,31.44,31.4578,31.4221,31.4489,67470.0
2017-07-06 14:30:00,35.22,35.26,35.22,35.24,70336.0,31.44,31.4757,31.44,31.4578,70336.0
2017-07-06 14:35:00,35.24,35.25,35.22,35.24,54562.0,31.4578,31.4667,31.44,31.4578,54562.0
2017-07-06 14:40:00,35.24,35.26,35.23,35.26,45208.0,31.4578,31.4757,31.4489,31.4757,45208.0
2017-07-06 14:45:00,35.26,35.27,35.24,35.27,95080.0,31.4757,31.4846,31.4578,31.4846,95080.0
2017-07-06 14:50:00,35.27,35.28,35.26,35.27,41472.0,31.4846,31.4935,31.4757,31.4846,41472.0
2017-07-06 14:55:00,35.27,35.29,35.24,35.24,171952.0,31.4846,31.5025,31.4578,31.4578,171952.0
2017-07-06 15:00:00,35.24,35.26,35.21,35.24,255430.0,31.4578,31.4757,31.431,31.4578,255430.0
2017-07-06 15:05:00,35.24,35.26,35.22,35.24,62468.0,31.4578,31.4757,31.44,31.4578,62468.0
2017-07-06 15:10:00,35.24,35.26,35.23,35.24,66176.0,31.4578,31.4757,31.4489,31.4578,66176.0
2017-07-06 15:15:00,35.24,35.27,35.22,35.23,66924.0,31.4578,31.4846,31.44,31.4489,66924.0
2017-07-06 15:20:00,35.22,35.22,35.17,35.17,50644.0,31.44,31.44,31.3953,31.3953,50644.0
2017-07-06 15:25:00,35.18,35.18,35.14,35.16,107370.0,31.4043,31.4043,31.3685,31.3864,107370.0
2017-07-06 15:30:00,35.16,35.17,35.14,35.16,405102.0,31.3864,31.3953,31.3685,31.3864,405102.0
2017-07-06 15:35:00,35.16,35.17,35.12,35.16,105130.0,31.3864,31.3953,31.3507,31.3864,105130.0
2017-07-06 15:40:00,35.16,35.17,35.13,35.17,123660.0,31.3864,31.3953,31.3596,31.3953,123660.0
2017-07-06 15:45:00,35.17,35.18,35.15,35.17,179512.0,31.3953,31.4043,31.3775,31.3953,179512.0
2017-07-06 15:50:00,35.17,35.19,35.15,35.16,290950.0,31.3953,31.4132,31.3775,31.3864,290950.0
2017-07-06 15:55:00,35.16,35.19,35.13,35.16,597374.0,31.3864,31.4132,31.3596,31.3864,597374.0
2017-07-07 09:30:00,35.25,35.39,35.18,35.39,189614.0,31.4667,31.5917,31.4043,31.5917,189614.0
2017-07-07 09:35:00,35.4,35.4,35.29,35.34,125588.0,31.6006,31.6006,31.5025,31.5471,125588.0
2017-07-07 09:40:00,35.33,35.35,35.29,35.3,68622.0,31.5382,31.556,31.5025,31.5114,68622.0
2017-07-07 09:45:00,35.3,35.33,35.23,35.32,87834.0,31.5114,31.5382,31.4489,31.5292,87834.0
2017-07-07 09:50:00,35.32,35.46,35.31,35.43,153376.0,31.5292,31.6542,31.5203,31.6274,153376.0
2017-07-07 09:55:00,35.43,35.47,35.4,35.45,163986.0,31.6274,31.6631,31.6006,31.6453,163986.0
2017-07-07 10:00:00,35.45,35.45,35.4,35.4,171998.0,31.6453,31.6453,31.6006,31.6006,171998.0
2017-07-07 10:05:00,35.4,35.44,35.38,35.41,59542.0,31.6006,31.6364,31.5828,31.6096,59542.0
2017-07-07 10:10:00,35.41,35.42,35.38,35.41,63270.0,31.6096,31.6185,31.5828,31.6096,63270.0
2017-07-07 10:15:00,35.41,35.46,35.39,35.39,152580.0,31.6096,31.6542,31.5917,31.5917,152580.0
2017-07-07 10:20:00,35.38,35.38,35.24,35.25,124114.0,31.5828,31.5828,31.4578,31.4667,124114.0
2017-07-07 10:25:00,35.26,35.28,35.23,35.27,103714.0,31.4757,31.4935,31.4489,31.4846,103714.0
2017-07-07 10:30:00,35.27,35.35,35.27,35.34,67910.0,31.4846,31.556,31.4846,31.5471,67910.0
2017-07-07 10:35:00,35.34,35.34,35.21,35.24,94832.0,31.5471,31.5471,31.431,31.4578,94832.0
2017-07-07 10:40:00,35.24,35.26,35.18,35.18,123018.0,31.4578,31.4757,31.4043,31.4043,123018.0
2017-07-07 10:45:00,35.18,35.21,35.17,35.19,112380.0,31.4043,31.431,31.3953,31.4132,112380.0
2017-07-07 10:50:00,35.18,35.18,35.12,35.12,79854.0,31.4043,31.4043,31.3507,31.3507,79854.0
2017-07-07 10:55:00,35.11,35.2,35.11,35.2,95868.0,31.3418,31.4221,31.3418,31.4221,95868.0
2017-07-07 11:00:00,35.2,35.2,35.17,35.18,181336.0,31.4221,31.4221,31.3953,31.4043,181336.0
2017-07-07 11:05:00,35.18,35.21,35.18,35.19,90028.0,31.4043,31.431,31.4043,31.4132,90028.0
2017-07-07 11:10:00,35.19,35.2,35.17,35.18,82668.0,31.4132,31.4221,31.3953,31.4043,82668.0
2017-07-07 11:15:00,35.18,35.2,35.16,35.19,86650.0,31.4043,31.4221,31.3864,31.4132,86650.0
2017-07-07 11:20:00,35.18,35.23,35.18,35.19,114546.0,31.4043,31.4489,31.4043,31.4132,114546.0
2017-07-07 11:25:00,35.19,35.23,35.16,35.21,62286.0,31.4132,31.4489,31.3864,31.431,62286.0
2017-07-07 11:30:00,35.22,35.24,35.22,35.24,73804.0,31.44,31.4578,31.44,31.4578,73804.0
2017-07-07 11:35:00,35.24,35.26,35.23,35.24,92502.0,31.4578,31.4757,31.4489,31.4578,92502.0
2017-07-07 11:40:00,35.24,35.24,35.23,35.23,39576.0,31.4578,31.4578,31.4489,31.4489,39576.0
2017-07-07 11:45:00,35.23,35.24,35.23,35.23,51460.0,31.4489,31.4578,31.4489,31.4489,51460.0
2017-07-07 11:50:00,35.24,35.24,35.21,35.21,34470.0,31.4578,31.4578,31.431,31.431,34470.0
2017-07-07 11:55:00,35.21,35.22,35.19,35.21,28252.0,31.431,31.44,31.4132,31.431,28252.0
2017-07-07 12:00:00,35.2,35.21,35.18,35.2,38542.0,31.4221,31.431,31.4043,31.4221,38542.0
2017-07-07 12:05:00,35.2,35.23,35.2,35.22,112866.0,31.4221,31.4489,31.4221,31.44,112866.0
2017-07-07 12:10:00,35.22,35.23,35.2,35.23,67654.0,31.44,31.4489,31.4221,31.4489,67654.0
2017-07-07 12:15:00,35.23,35.23,35.17,35.17,75386.0,31.4489,31.4489,31.3953,31.3953,75386.0
2017-07-07 12:20:00,35.17,35.19,35.15,35.17,71430.0,31.3953,31.4132,31.3775,31.3953,71430.0
2017-07-07 12:25:00,35.17,35.19,35.15,35.17,79098.0,31.3953,31.4132,31.3775,31.3953,79098.0
2017-07-07 12:30:00,35.17,35.19,35.16,35.18,53278.0,31.3953,31.4132,31.3864,31.4043,53278.0
2017-07-07 12:35:00,35.18,35.19,35.16,35.16,30290.0,31.4043,31.4132,31.3864,31.3864,30290.0
2017-07-07 12:40:00,35.16,35.18,35.13,35.15,72696.0,31.3864,31.4043,31.3596,31.3775,72696.0
2017-07-07 12:45:00,35.15,35.17,35.13,35.14,36262.0,31.3775,31.3953,31.3596,31.3685,36262.0
2017-07-07 12:50:00,35.13,35.15,35.13,35.13,31994.0,31.3596,31.3775,31.3596,31.3596,31994.0
2017-07-07 12:55:00,35.13,35.16,35.12,35.16,55242.0,31.3596,31.3864,31.3507,31.3864,55242.0
2017-07-07 13:00:00,35.15,35.16,35.13,35.14,26470.0,31.3775,31.3864,31.3596,31.3685,26470.0
2017-07-07 13:05:00,35.14,35.15,35.13,35.13,31686.0,31.3685,31.3775,31.3596,31.3596,31686.0
2017-07-07 13:10:00,35.13,35.16,35.12,35.15,86588.0,31.3596,31.3864,31.3507,31.3775,86588.0
2017-07-07 13:15:00,35.15,35.17,35.15,35.16,29532.0,31.3775,31.3953,31.3775,31.3864,29532.0
2017-07-07 13:20:00,35.16,35.17,35.15,35.15,50278.0,31.3864,31.3953,31.3775,31.3775,50278.0
2017-07-07 13:25:00,35.15,35.17,35.13,35.16,105460.0,31.3775,31.3953,31.3596,31.3864,105460.0
2017-07-07 13:30:00,35.17,35.17,35.16,35.17,30850.0,31.3953,31.3953,31.3864,31.3953,30850.0
2017-07-07 13:35:00,35.17,35.19,35.17,35.19,51870.0,31.3953,31.4132,31.3953,31.4132,51870.0
2017-07-07 13:40:00,35.19,35.21,35.19,35.21,69440.0,31.4132,31.431,31.4132,31.431,69440.0
2017-07-07 13:45:00,35.21,35.21,35.16,35.2,109320.0,31.431,31.431,31.3864,31.4221,109320.0
2017-07-07 13:50:00,35.2,35.2,35.17,35.17,126926.0,31.4221,31.4221,31.3953,31.3953,126926.0
2017-07-07 13:55:00,35.17,35.21,35.17,35.19,127450.0,31.3953,31.431,31.3953,31.4132,127450.0
2017-07-07 14:00:00,35.19,35.2,35.16,35.17,87360.0,31.4132,31.4221,31.3864,31.3953,87360.0
2017-07-07 14:05:00,35.17,35.19,35.14,35.14,99176.0,31.3953,31.4132,31.3685,31.3685,99176.0
2017-07-07 14:10:00,35.14,35.18,35.13,35.17,84802.0,31.3685,31.4043,31.3596,31.3953,84802.0
2017-07-07 14:15:00,35.17,35.17,35.15,35.16,65334.0,31.3953,31.3953,31.3775,31.3864,65334.0
2017-07-07 14:20:00,35.16,35.19,35.16,35.17,58254.0,31.3864,31.4132,31.3864,31.3953,58254.0
2017-07-07 14:25:00,35.17,35.17,35.17,35.17,44250.0,31.3953,31.3953,31.3953,31.3953,44250.0
2017-07-07 14:30:00,35.17,35.22,35.17,35.2,134316.0,31.3953,31.44,31.3953,31.4221,134316.0
2017-07-07 14:35:00,35.2,35.21,35.19,35.19,56400.0,31.4221,31.431,31.4132,31.4132,56400.0
2017-07-07 14:40:00,35.19,35.22,35.18,35.21,83582.0,31.4132,31.44,31.4043,31.431,83582.0
2017-07-07 14:45:00,35.21,35.21,35.19,35.2,61966.0,31.431,31.431,31.4132,31.4221,61966.0
2017-07-07 14:50:00,35.2,35.24,35.19,35.24,226440.0,31.4221,31.4578,31.4132,31.4578,226440.0
2017-07-07 14:55:00,35.24,35.26,35.23,35.24,104736.0,31.4578,31.4757,31.4489,31.4578,104736.0
2017-07-07 15:00:00,35.24,35.24,35.23,35.23,66424.0,31.4578,31.4578,31.4489,31.4489,66424.0
2017-07-07 15:05:00,35.23,35.24,35.23,35.24,56332.0,31.4489,31.4578,31.4489,31.4578,56332.0
2017-07-07 15:10:00,35.23,35.26,35.23,35.26,81990.0,31.4489,31.4757,31.4489,31.4757,81990.0
2017-07-07 15:15:00,35.26,35.27,35.24,35.25,90686.0,31.4757,31.4846,31.4578,31.4667,90686.0
2017-07-07 15:20:00,35.25,35.25,35.22,35.23,128490.0,31.4667,31.4667,31.44,31.4489,128490.0
2017-07-07 15:25:00,35.23,35.24,35.22,35.24,89078.0,31.4489,31.4578,31.44,31.4578,89078.0
2017-07-07 15:30:00,35.23,35.24,35.21,35.22,114250.0,31.4489,31.4578,31.431,31.44,114250.0
2017-07-07 15:35:00,35.22,35.24,35.21,35.23,161258.0,31.44,31.4578,31.431,31.4489,161258.0
2017-07-07 15:40:00,35.23,35.23,35.21,35.22,123068.0,31.4489,31.4489,31.431,31.44,123068.0
2017-07-07 15:45:00,35.22,35.23,35.21,35.21,155200.0,31.44,31.4489,31.431,31.431,155200.0
2017-07-07 15:50:00,35.21,35.21,35.17,35.18,226102.0,31.431,31.431,31.3953,31.4043,226102.0
2017-07-07 15:55:00,35.18,35.2,35.16,35.17,455688.0,31.4043,31.4221,31.3864,31.3953,455688.0
2017-07-10 09:30:00,35.1,35.15,34.93,34.94,125480.0,31.3328,31.3775,31.1811,31.19,125480.0
2017-07-10 09:35:00,34.93,34.94,34.8,34.93,94378.0,31.1811,31.19,31.065,31.1811,94378.0
2017-07-10 09:40:00,34.91,34.91,34.85,34.88,29948.0,31.1632,31.1632,31.1097,31.1365,29948.0
2017-07-10 09:45:00,34.87,34.87,34.81,34.81,53542.0,31.1275,31.1275,31.074,31.074,53542.0
2017-07-10 09:50:00,34.81,34.82,34.77,34.77,77936.0,31.074,31.0829,31.0383,31.0383,77936.0
2017-07-10 09:55:00,34.77,34.8,34.74,34.74,95064.0,31.0383,31.065,31.0115,31.0115,95064.0
2017-07-10 10:00:00,34.74,34.8,34.73,34.74,150858.0,31.0115,31.065,31.0026,31.0115,150858.0
2017-07-10 10:05:00,34.74,34.74,34.63,34.64,158744.0,31.0115,31.0115,30.9133,30.9222,158744.0
2017-07-10 10:10:00,34.65,34.66,34.58,34.6,82880.0,30.9311,30.9401,30.8687,30.8865,82880.0
2017-07-10 10:15:00,34.6,34.63,34.6,34.62,85472.0,30.8865,30.9133,30.8865,30.9044,85472.0
2017-07-10 10:20:00,34.62,34.69,34.6,34.65,95774.0,30.9044,30.9668,30.8865,30.9311,95774.0
2017-07-10 10:25:00,34.65,34.72,34.63,34.71,50282.0,30.9311,30.9936,30.9133,30.9847,50282.0
2017-07-10 10:30:00,34.71,34.73,34.69,34.71,71374.0,30.9847,31.0026,30.9668,30.9847,71374.0
2017-07-10 10:35:00,34.71,34.73,34.69,34.73,44490.0,30.9847,31.0026,30.9668,31.0026,44490.0
2017-07-10 10:40:00,34.73,34.74,34.68,34.69,68284.0,31.0026,31.0115,30.9579,30.9668,68284.0
2017-07-10 10:45:00,34.69,34.71,34.63,34.66,50888.0,30.9668,30.9847,30.9133,30.9401,50888.0
2017-07-10 10:50:00,34.66,34.68,34.63,34.63,59018.0,30.9401,30.9579,30.9133,30.9133,59018.0
2017-07-10 10:55:00,34.63,34.66,34.63,34.65,73882.0,30.9133,30.9401,30.9133,30.9311,73882.0
2017-07-10 11:00:00,34.65,34.68,34.63,34.67,46364.0,30.9311,30.9579,30.9133,30.949,46364.0
2017-07-10 11:05:00,34.67,34.68,34.66,34.67,35230.0,30.949,30.9579,30.9401,30.949,35230.0
2017-07-10 11:10:00,34.67,34.72,34.67,34.7,42064.0,30.949,30.9936,30.949,30.9758,42064.0
2017-07-10 11:15:00,34.7,34.7,34.65,34.65,51320.0,30.9758,30.9758,30.9311,30.9311,51320.0
2017-07-10 11:20:00,34.65,34.65,34.62,34.62,60838.0,30.9311,30.9311,30.9044,30.9044,60838.0
2017-07-10 11:25:00,34.62,34.63,34.6,34.62,48216.0,30.9044,30.9133,30.8865,30.9044,48216.0
2017-07-10 11:30:00,34.62,34.62,34.58,34.6,45882.0,30.9044,30.9044,30.8687,30.8865,45882.0
2017-07-10 11:35:00,34.6,34.61,34.59,34.59,50508.0,30.8865,30.8954,30.8776,30.8776,50508.0
2017-07-10 11:40:00,34.59,34.6,34.55,34.57,112010.0,30.8776,30.8865,30.8419,30.8597,112010.0
2017-07-10 11:45:00,34.57,34.58,34.56,34.56,48366.0,30.8597,30.8687,30.8508,30.8508,48366.0
2017-07-10 11:50:00,34.57,34.57,34.55,34.55,49318.0,30.8597,30.8597,30.8419,30.8419,49318.0
2017-07-10 11:55:00,34.55,34.58,34.54,34.56,49274.0,30.8419,30.8687,30.8329,30.8508,49274.0
2017-07-10 12:00:00,34.56,34.56,34.54,34.55,45064.0,30.8508,30.8508,30.8329,30.8419,45064.0
2017-07-10 12:05:00,34.55,34.58,34.54,34.55,73546.0,30.8419,30.8687,30.8329,30.8419,73546.0
2017-07-10 12:10:00,34.55,34.56,34.52,34.52,45928.0,30.8419,30.8508,30.8151,30.8151,45928.0
2017-07-10 12:15:00,34.52,34.52,34.49,34.49,77454.0,30.8151,30.8151,30.7883,30.7883,77454.0
2017-07-10 12:20:00,34.49,34.5,34.49,34.49,73448.0,30.7883,30.7972,30.7883,30.7883,73448.0
2017-07-10 12:25:00,34.49,34.49,34.46,34.46,65128.0,30.7883,30.7883,30.7615,30.7615,65128.0
2017-07-10 12:30:00,34.46,34.46,34.43,34.43,85188.0,30.7615,30.7615,30.7348,30.7348,85188.0
2017-07-10 12:35:00,34.43,34.44,34.4,34.41,88988.0,30.7348,30.7437,30.708,30.7169,88988.0
2017-07-10 12:40:00,34.41,34.42,34.4,34.41,47868.0,30.7169,30.7258,30.708,30.7169,47868.0
2017-07-10 12:45:00,34.41,34.43,34.4,34.42,88806.0,30.7169,30.7348,30.708,30.7258,88806.0
2017-07-10 12:50:00,34.42,34.5,34.42,34.48,57220.0,30.7258,30.7972,30.7258,30.7794,57220.0
2017-07-10 12:55:00,34.48,34.49,34.47,34.48,30738.0,30.7794,30.7883,30.7705,30.7794,30738.0
2017-07-10 13:00:00,34.48,34.48,34.43,34.43,50528.0,30.7794,30.7794,30.7348,30.7348,50528.0
2017-07-10 13:05:00,34.43,34.44,34.4,34.41,65666.0,30.7348,30.7437,30.708,30.7169,65666.0
2017-07-10 13:10:00,34.41,34.42,34.38,34.38,96082.0,30.7169,30.7258,30.6901,30.6901,96082.0
2017-07-10 13:15:00,34.39,34.4,34.37,34.37,86234.0,30.699,30.708,30.6812,30.6812,86234.0
2017-07-10 13:20:00,34.37,34.38,34.35,34.37,41162.0,30.6812,30.6901,30.6633,30.6812,41162.0
2017-07-10 13:25:00,34.37,34.37,34.35,34.35,84478.0,30.6812,30.6812,30.6633,30.6633,84478.0
2017-07-10 13:30:00,34.35,34.38,34.34,34.37,87510.0,30.6633,30.6901,30.6544,30.6812,87510.0
2017-07-10 13:35:00,34.37,34.37,34.31,34.33,126810.0,30.6812,30.6812,30.6276,30.6455,126810.0
2017-07-10 13:40:00,34.34,34.4,34.33,34.4,48218.0,30.6544,30.708,30.6455,30.708,48218.0
2017-07-10 13:45:00,34.4,34.42,34.38,34.4,69942.0,30.708,30.7258,30.6901,30.708,69942.0
2017-07-10 13:50:00,34.4,34.43,34.4,34.42,39422.0,30.708,30.7348,30.708,30.7258,39422.0
2017-07-10 13:55:00,34.42,34.43,34.42,34.43,35698.0,30.7258,30.7348,30.7258,30.7348,35698.0
2017-07-10 14:00:00,34.42,34.43,34.41,34.42,40930.0,30.7258,30.7348,30.7169,30.7258,40930.0
2017-07-10 14:05:00,34.42,34.43,34.41,34.43,62628.0,30.7258,30.7348,30.7169,30.7348,62628.0
2017-07-10 14:10:00,34.43,34.43,34.42,34.42,27374.0,30.7348,30.7348,30.7258,30.7258,27374.0
2017-07-10 14:15:00,34.42,34.43,34.4,34.4,102664.0,30.7258,30.7348,30.708,30.708,102664.0
2017-07-10 14:20:00,34.4,34.43,34.4,34.4,85202.0,30.708,30.7348,30.708,30.708,85202.0
2017-07-10 14:25:00,34.4,34.41,34.4,34.4,73636.0,30.708,30.7169,30.708,30.708,73636.0
2017-07-10 14:30:00,34.4,34.41,34.38,34.41,70332.0,30.708,30.7169,30.6901,30.7169,70332.0
2017-07-10 14:35:00,34.41,34.42,34.39,34.42,56042.0,30.7169,30.7258,30.699,30.7258,56042.0
2017-07-10 14:40:00,34.42,34.42,34.4,34.41,49720.0,30.7258,30.7258,30.708,30.7169,49720.0
2017-07-10 14:45:00,34.41,34.42,34.4,34.41,42144.0,30.7169,30.7258,30.708,30.7169,42144.0
2017-07-10 14:50:00,34.41,34.41,34.38,34.4,65352.0,30.7169,30.7169,30.6901,30.708,65352.0
2017-07-10 14:55:00,34.39,34.41,34.38,34.38,104448.0,30.699,30.7169,30.6901,30.6901,104448.0
2017-07-10 15:00:00,34.38,34.38,34.35,34.35,126968.0,30.6901,30.6901,30.6633,30.6633,126968.0
2017-07-10 15:05:00,34.36,34.37,34.34,34.37,120258.0,30.6723,30.6812,30.6544,30.6812,120258.0
2017-07-10 15:10:00,34.37,34.37,34.33,34.33,82538.0,30.6812,30.6812,30.6455,30.6455,82538.0
2017-07-10 15:15:00,34.33,34.35,34.3,34.32,170078.0,30.6455,30.6633,30.6187,30.6366,170078.0
2017-07-10 15:20:00,34.33,34.38,34.33,34.36,97010.0,30.6455,30.6901,30.6455,30.6723,97010.0
2017-07-10 15:25:00,34.36,34.38,34.35,34.35,156370.0,30.6723,30.6901,30.6633,30.6633,156370.0
2017-07-10 15:30:00,34.35,34.35,34.34,34.35,101550.0,30.6633,30.6633,30.6544,30.6633,101550.0
2017-07-10 15:35:00,34.35,34.35,34.32,34.34,187008.0,30.6633,30.6633,30.6366,30.6544,187008.0
2017-07-10 15:40:00,34.34,34.37,34.34,34.36,154694.0,30.6544,30.6812,30.6544,30.6723,154694.0
2017-07-10 15:45:00,34.37,34.37,34.33,34.37,142346.0,30.6812,30.6812,30.6455,30.6812,142346.0
2017-07-10 15:50:00,34.36,34.37,34.31,34.33,258002.0,30.6723,30.6812,30.6276,30.6455,258002.0
2017-07-10 15:55:00,34.33,34.36,34.32,34.35,431794.0,30.6455,30.6723,30.6366,30.6633,431794.0
2017-07-11 09:30:00,34.3,34.33,34.18,34.29,200886.0,30.6187,30.6455,30.5116,30.6098,200886.0
2017-07-11 09:35:00,34.29,34.35,34.22,34.22,146304.0,30.6098,30.6633,30.5473,30.5473,146304.0
2017-07-11 09:40:00,34.22,34.34,34.21,34.3,131724.0,30.5473,30.6544,30.5384,30.6187,131724.0
2017-07-11 09:45:00,34.29,34.32,34.27,34.29,86990.0,30.6098,30.6366,30.5919,30.6098,86990.0
2017-07-11 09:50:00,34.28,34.37,34.27,34.37,153806.0,30.6009,30.6812,30.5919,30.6812,153806.0
2017-07-11 09:55:00,34.37,34.38,34.32,34.32,180774.0,30.6812,30.6901,30.6366,30.6366,180774.0
2017-07-11 10:00:00,34.32,34.37,34.3,34.33,133616.0,30.6366,30.6812,30.6187,30.6455,133616.0
2017-07-11 10:05:00,34.33,34.34,34.31,34.31,80112.0,30.6455,30.6544,30.6276,30.6276,80112.0
2017-07-11 10:10:00,34.31,34.35,34.31,34.34,151508.0,30.6276,30.6633,30.6276,30.6544,151508.0
2017-07-11 10:15:00,34.34,34.35,34.32,34.35,146714.0,30.6544,30.6633,30.6366,30.6633,146714.0
2017-07-11 10:20:00,34.35,34.35,34.32,34.32,223014.0,30.6633,30.6633,30.6366,30.6366,223014.0
2017-07-11 10:25:00,34.32,34.35,34.31,34.34,128664.0,30.6366,30.6633,30.6276,30.6544,128664.0
2017-07-11 10:30:00,34.34,34.38,34.34,34.38,142302.0,30.6544,30.6901,30.6544,30.6901,142302.0
2017-07-11 10:35:00,34.38,34.43,34.38,34.41,161554.0,30.6901,30.7348,30.6901,30.7169,161554.0
2017-07-11 10:40:00,34.41,34.43,34.35,34.35,146958.0,30.7169,30.7348,30.6633,30.6633,146958.0
2017-07-11 10:45:00,34.35,34.38,34.34,34.38,64942.0,30.6633,30.6901,30.6544,30.6901,64942.0
2017-07-11 10:50:00,34.38,34.42,34.35,34.35,78986.0,30.6901,30.7258,30.6633,30.6633,78986.0
2017-07-11 10:55:00,34.35,34.43,34.35,34.43,68238.0,30.6633,30.7348,30.6633,30.7348,68238.0
2017-07-11 11:00:00,34.43,34.45,34.41,34.44,84666.0,30.7348,30.7526,30.7169,30.7437,84666.0
2017-07-11 11:05:00,34.44,34.46,34.41,34.44,66998.0,30.7437,30.7615,30.7169,30.7437,66998.0
2017-07-11 11:10:00,34.43,34.43,34.4,34.41,102398.0,30.7348,30.7348,30.708,30.7169,102398.0
2017-07-11 11:15:00,34.41,34.41,34.36,34.37,80104.0,30.7169,30.7169,30.6723,30.6812,80104.0
2017-07-11 11:20:00,34.37,34.37,34.27,34.3,89952.0,30.6812,30.6812,30.5919,30.6187,89952.0
2017-07-11 11:25:00,34.29,34.3,34.24,34.27,70390.0,30.6098,30.6187,30.5651,30.5919,70390.0
2017-07-11 11:30:00,34.27,34.35,34.27,34.34,50190.0,30.5919,30.6633,30.5919,30.6544,50190.0
2017-07-11 11:35:00,34.33,34.37,34.31,34.31,75504.0,30.6455,30.6812,30.6276,30.6276,75504.0
2017-07-11 11:40:00,34.31,34.38,34.27,34.38,135088.0,30.6276,30.6901,30.5919,30.6901,135088.0
2017-07-11 11:45:00,34.38,34.38,34.32,34.35,57516.0,30.6901,30.6901,30.6366,30.6633,57516.0
2017-07-11 11:50:00,34.35,34.35,34.32,34.33,77164.0,30.6633,30.6633,30.6366,30.6455,77164.0
2017-07-11 11:55:00,34.33,34.34,34.3,34.34,118940.0,30.6455,30.6544,30.6187,30.6544,118940.0
2017-07-11 12:00:00,34.34,34.35,34.29,34.31,88936.0,30.6544,30.6633,30.6098,30.6276,88936.0
2017-07-11 12:05:00,34.31,34.34,34.3,34.33,73170.0,30.6276,30.6544,30.6187,30.6455,73170.0
2017-07-11 12:10:00,34.33,34.33,34.31,34.32,77966.0,30.6455,30.6455,30.6276,30.6366,77966.0
2017-07-11 12:15:00,34.32,34.35,34.31,34.31,84222.0,30.6366,30.6633,30.6276,30.6276,84222.0
2017-07-11 12:20:00,34.31,34.33,34.29,34.3,48764.0,30.6276,30.6455,30.6098,30.6187,48764.0
2017-07-11 12:25:00,34.3,34.33,34.29,34.33,55156.0,30.6187,30.6455,30.6098,30.6455,55156.0
2017-07-11 12:30:00,34.33,34.33,34.3,34.32,47608.0,30.6455,30.6455,30.6187,30.6366,47608.0
2017-07-11 12:35:00,34.32,34.32,34.3,34.3,38452.0,30.6366,30.6366,30.6187,30.6187,38452.0
2017-07-11 12:40:00,34.3,34.3,34.26,34.29,67846.0,30.6187,30.6187,30.583,30.6098,67846.0
2017-07-11 12:45:00,34.3,34.31,34.29,34.31,105700.0,30.6187,30.6276,30.6098,30.6276,105700.0
2017-07-11 12:50:00,34.31,34.42,34.31,34.4,153916.0,30.6276,30.7258,30.6276,30.708,153916.0
2017-07-11 12:55:00,34.4,34.42,34.38,34.39,58216.0,30.708,30.7258,30.6901,30.699,58216.0
2017-07-11 13:00:00,34.39,34.4,34.35,34.35,102144.0,30.699,30.708,30.6633,30.6633,102144.0
2017-07-11 13:05:00,34.37,34.4,34.37,34.39,55874.0,30.6812,30.708,30.6812,30.699,55874.0
2017-07-11 13:10:00,34.39,34.42,34.38,34.4,53120.0,30.699,30.7258,30.6901,30.708,53120.0
2017-07-11 13:15:00,34.39,34.42,34.38,34.41,32982.0,30.699,30.7258,30.6901,30.7169,32982.0
2017-07-11 13:20:00,34.41,34.43,34.41,34.42,49922.0,30.7169,30.7348,30.7169,30.7258,49922.0
2017-07-11 13:25:00,34.42,34.42,34.38,34.42,66330.0,30.7258,30.7258,30.6901,30.7258,66330.0
2017-07-11 13:30:00,34.42,34.42,34.41,34.42,43656.0,30.7258,30.7258,30.7169,30.7258,43656.0
2017-07-11 13:35:00,34.42,34.43,34.4,34.43,66922.0,30.7258,30.7348,30.708,30.7348,66922.0
2017-07-11 13:40:00,34.43,34.46,34.4,34.45,89058.0,30.7348,30.7615,30.708,30.7526,89058.0
2017-07-11 13:45:00,34.45,34.45,34.42,34.42,35344.0,30.7526,30.7526,30.7258,30.7258,35344.0
2017-07-11 13:50:00,34.42,34.42,34.41,34.42,17110.0,30.7258,30.7258,30.7169,30.7258,17110.0
2017-07-11 13:55:00,34.42,34.43,34.38,34.38,76402.0,30.7258,30.7348,30.6901,30.6901,76402.0
2017-07-11 14:00:00,34.39,34.43,34.38,34.41,43826.0,30.699,30.7348,30.6901,30.7169,43826.0
2017-07-11 14:05:00,34.41,34.41,34.37,34.37,51234.0,30.7169,30.7169,30.6812,30.6812,51234.0
2017-07-11 14:10:00,34.38,34.4,34.37,34.39,56064.0,30.6901,30.708,30.6812,30.699,56064.0
2017-07-11 14:15:00,34.38,34.41,34.38,34.38,252848.0,30.6901,30.7169,30.6901,30.6901,252848.0
2017-07-11 14:20:00,34.38,34.4,34.37,34.37,175114.0,30.6901,30.708,30.6812,30.6812,175114.0
2017-07-11 14:25:00,34.37,34.37,34.34,34.36,67330.0,30.6812,30.6812,30.6544,30.6723,67330.0
2017-07-11 14:30:00,34.35,34.35,34.31,34.33,44930.0,30.6633,30.6633,30.6276,30.6455,44930.0
2017-07-11 14:35:00,34.33,34.36,34.32,34.35,64212.0,30.6455,30.6723,30.6366,30.6633,64212.0
2017-07-11 14:40:00,34.35,34.37,34.34,34.34,81176.0,30.6633,30.6812,30.6544,30.6544,81176.0
2017-07-11 14:45:00,34.34,34.34,34.32,34.32,55984.0,30.6544,30.6544,30.6366,30.6366,55984.0
2017-07-11 14:50:00,34.33,34.33,34.31,34.32,59688.0,30.6455,30.6455,30.6276,30.6366,59688.0
2017-07-11 14:55:00,34.32,34.34,34.31,34.33,83586.0,30.6366,30.6544,30.6276,30.6455,83586.0
2017-07-11 15:00:00,34.33,34.34,34.31,34.33,78914.0,30.6455,30.6544,30.6276,30.6455,78914.0
2017-07-11 15:05:00,34.33,34.38,34.32,34.38,88954.0,30.6455,30.6901,30.6366,30.6901,88954.0
2017-07-11 15:10:00,34.38,34.42,34.37,34.42,135818.0,30.6901,30.7258,30.6812,30.7258,135818.0
2017-07-11 15:15:00,34.42,34.43,34.4,34.43,100736.0,30.7258,30.7348,30.708,30.7348,100736.0
2017-07-11 15:20:00,34.43,34.46,34.43,34.45,81898.0,30.7348,30.7615,30.7348,30.7526,81898.0
2017-07-11 15:25:00,34.45,34.46,34.43,34.44,75042.0,30.7526,30.7615,30.7348,30.7437,75042.0
2017-07-11 15:30:00,34.44,34.46,34.42,34.43,129720.0,30.7437,30.7615,30.7258,30.7348,129720.0
2017-07-11 15:35:00,34.43,34.44,34.4,34.4,103666.0,30.7348,30.7437,30.708,30.708,103666.0
2017-07-11 15:40:00,34.4,34.42,34.38,34.41,160034.0,30.708,30.7258,30.6901,30.7169,160034.0
2017-07-11 15:45:00,34.4,34.41,34.38,34.38,172562.0,30.708,30.7169,30.6901,30.6901,172562.0
2017-07-11 15:50:00,34.38,34.38,34.32,34.33,275774.0,30.6901,30.6901,30.6366,30.6455,275774.0
2017-07-11 15:55:00,34.33,34.33,34.29,34.31,641170.0,30.6455,30.6455,30.6098,30.6276,641170.0
2017-07-12 09:30:00,34.38,34.55,34.35,34.43,151990.0,30.6901,30.8419,30.6633,30.7348,151990.0
2017-07-12 09:35:00,34.45,34.47,34.38,34.4,152676.0,30.7526,30.7705,30.6901,30.708,152676.0
2017-07-12 09:40:00,34.41,34.43,34.38,34.41,132738.0,30.7169,30.7348,30.6901,30.7169,132738.0
2017-07-12 09:45:00,34.4,34.52,34.4,34.49,176188.0,30.708,30.8151,30.708,30.7883,176188.0
2017-07-12 09:50:00,34.49,34.49,34.42,34.47,83230.0,30.7883,30.7883,30.7258,30.7705,83230.0
2017-07-12 09:55:00,34.47,34.48,34.41,34.41,73570.0,30.7705,30.7794,30.7169,30.7169,73570.0
2017-07-12 10:00:00,34.42,34.47,34.4,34.44,88492.0,30.7258,30.7705,30.708,30.7437,88492.0
2017-07-12 10:05:00,34.44,34.44,34.38,34.4,115556.0,30.7437,30.7437,30.6901,30.708,115556.0
2017-07-12 10:10:00,34.4,34.43,34.38,34.42,76796.0,30.708,30.7348,30.6901,30.7258,76796.0
2017-07-12 10:15:00,34.42,34.49,34.42,34.49,54472.0,30.7258,30.7883,30.7258,30.7883,54472.0
2017-07-12 10:20:00,34.49,34.54,34.48,34.51,44910.0,30.7883,30.8329,30.7794,30.8062,44910.0
2017-07-12 10:25:00,34.5,34.54,34.49,34.52,74872.0,30.7972,30.8329,30.7883,30.8151,74872.0
2017-07-12 10:30:00,34.51,34.52,34.47,34.47,56472.0,30.8062,30.8151,30.7705,30.7705,56472.0
2017-07-12 10:35:00,34.47,34.5,34.46,34.46,113982.0,30.7705,30.7972,30.7615,30.7615,113982.0
2017-07-12 10:40:00,34.46,34.48,34.43,34.47,78150.0,30.7615,30.7794,30.7348,30.7705,78150.0
2017-07-12 10:45:00,34.47,34.51,34.46,34.51,67490.0,30.7705,30.8062,30.7615,30.8062,67490.0
2017-07-12 10:50:00,34.5,34.53,34.49,34.52,61428.0,30.7972,30.824,30.7883,30.8151,61428.0
2017-07-12 10:55:00,34.52,34.55,34.48,34.48,45512.0,30.8151,30.8419,30.7794,30.7794,45512.0
2017-07-12 11:00:00,34.48,34.54,34.47,34.53,75096.0,30.7794,30.8329,30.7705,30.824,75096.0
2017-07-12 11:05:00,34.53,34.54,34.51,34.52,51524.0,30.824,30.8329,30.8062,30.8151,51524.0
2017-07-12 11:10:00,34.53,34.53,34.51,34.51,163422.0,30.824,30.824,30.8062,30.8062,163422.0
2017-07-12 11:15:00,34.51,34.52,34.49,34.52,52504.0,30.8062,30.8151,30.7883,30.8151,52504.0
2017-07-12 11:20:00,34.53,34.55,34.5,34.53,79260.0,30.824,30.8419,30.7972,30.824,79260.0
2017-07-12 11:25:00,34.54,34.58,34.52,34.57,68260.0,30.8329,30.8687,30.8151,30.8597,68260.0
2017-07-12 11:30:00,34.56,34.56,34.52,34.52,35998.0,30.8508,30.8508,30.8151,30.8151,35998.0
2017-07-12 11:35:00,34.52,34.52,34.49,34.51,57436.0,30.8151,30.8151,30.7883,30.8062,57436.0
2017-07-12 11:40:00,34.51,34.52,34.48,34.48,44388.0,30.8062,30.8151,30.7794,30.7794,44388.0
2017-07-12 11:45:00,34.49,34.51,34.45,34.46,56476.0,30.7883,30.8062,30.7526,30.7615,56476.0
2017-07-12 11:50:00,34.45,34.49,34.45,34.49,45910.0,30.7526,30.7883,30.7526,30.7883,45910.0
2017-07-12 11:55:00,34.49,34.49,34.48,34.48,47346.0,30.7883,30.7883,30.7794,30.7794,47346.0
2017-07-12 12:00:00,34.48,34.51,34.48,34.51,36714.0,30.7794,30.8062,30.7794,30.8062,36714.0
2017-07-12 12:05:00,34.52,34.55,34.51,34.54,40274.0,30.8151,30.8419,30.8062,30.8329,40274.0
2017-07-12 12:10:00,34.54,34.55,34.48,34.48,52998.0,30.8329,30.8419,30.7794,30.7794,52998.0
2017-07-12 12:15:00,34.48,34.5,34.47,34.49,33920.0,30.7794,30.7972,30.7705,30.7883,33920.0
2017-07-12 12:20:00,34.49,34.51,34.49,34.49,40384.0,30.7883,30.8062,30.7883,30.7883,40384.0
2017-07-12 12:25:00,34.49,34.49,34.47,34.47,34796.0,30.7883,30.7883,30.7705,30.7705,34796.0
2017-07-12 12:30:00,34.47,34.47,34.46,34.46,42346.0,30.7705,30.7705,30.7615,30.7615,42346.0
2017-07-12 12:35:00,34.47,34.51,34.47,34.5,25962.0,30.7705,30.8062,30.7705,30.7972,25962.0
2017-07-12 12:40:00,34.51,34.52,34.5,34.52,24316.0,30.8062,30.8151,30.7972,30.8151,24316.0
2017-07-12 12:45:00,34.52,34.53,34.51,34.51,41272.0,30.8151,30.824,30.8062,30.8062,41272.0
2017-07-12 12:50:00,34.51,34.52,34.49,34.49,24968.0,30.8062,30.8151,30.7883,30.7883,24968.0
2017-07-12 12:55:00,34.49,34.52,34.48,34.52,41354.0,30.7883,30.8151,30.7794,30.8151,41354.0
2017-07-12 13:00:00,34.52,34.54,34.5,34.5,68266.0,30.8151,30.8329,30.7972,30.7972,68266.0
2017-07-12 13:05:00,34.49,34.52,34.49,34.52,36078.0,30.7883,30.8151,30.7883,30.8151,36078.0
2017-07-12 13:10:00,34.52,34.52,34.49,34.5,32204.0,30.8151,30.8151,30.7883,30.7972,32204.0
2017-07-12 13:15:00,34.49,34.49,34.47,34.49,30638.0,30.7883,30.7883,30.7705,30.7883,30638.0
2017-07-12 13:20:00,34.49,34.49,34.47,34.47,28760.0,30.7883,30.7883,30.7705,30.7705,28760.0
2017-07-12 13:25:00,34.47,34.49,34.47,34.49,29310.0,30.7705,30.7883,30.7705,30.7883,29310.0
2017-07-12 13:30:00,34.49,34.52,34.49,34.52,23000.0,30.7883,30.8151,30.7883,30.8151,23000.0
2017-07-12 13:35:00,34.52,34.52,34.47,34.48,45242.0,30.8151,30.8151,30.7705,30.7794,45242.0
2017-07-12 13:40:00,34.47,34.48,34.46,34.47,31280.0,30.7705,30.7794,30.7615,30.7705,31280.0
2017-07-12 13:45:00,34.47,34.47,34.45,34.47,20942.0,30.7705,30.7705,30.7526,30.7705,20942.0
2017-07-12 13:50:00,34.47,34.5,34.46,34.5,32486.0,30.7705,30.7972,30.7615,30.7972,32486.0
2017-07-12 13:55:00,34.5,34.51,34.49,34.5,27094.0,30.7972,30.8062,30.7883,30.7972,27094.0
2017-07-12 14:00:00,34.5,34.5,34.47,34.48,25662.0,30.7972,30.7972,30.7705,30.7794,25662.0
2017-07-12 14:05:00,34.47,34.5,34.46,34.49,51594.0,30.7705,30.7972,30.7615,30.7883,51594.0
2017-07-12 14:10:00,34.49,34.51,34.48,34.51,41920.0,30.7883,30.8062,30.7794,30.8062,41920.0
2017-07-12 14:15:00,34.5,34.52,34.5,34.51,40356.0,30.7972,30.8151,30.7972,30.8062,40356.0
2017-07-12 14:20:00,34.51,34.52,34.5,34.51,27926.0,30.8062,30.8151,30.7972,30.8062,27926.0
2017-07-12 14:25:00,34.51,34.54,34.51,34.54,26628.0,30.8062,30.8329,30.8062,30.8329,26628.0
2017-07-12 14:30:00,34.54,34.54,34.52,34.53,54618.0,30.8329,30.8329,30.8151,30.824,54618.0
2017-07-12 14:35:00,34.53,34.54,34.51,34.51,66578.0,30.824,30.8329,30.8062,30.8062,66578.0
2017-07-12 14:40:00,34.51,34.55,34.51,34.52,43202.0,30.8062,30.8419,30.8062,30.8151,43202.0
2017-07-12 14:45:00,34.52,34.52,34.5,34.51,30346.0,30.8151,30.8151,30.7972,30.8062,30346.0
2017-07-12 14:50:00,34.51,34.51,34.48,34.48,33206.0,30.8062,30.8062,30.7794,30.7794,33206.0
2017-07-12 14:55:00,34.49,34.49,34.46,34.46,34486.0,30.7883,30.7883,30.7615,30.7615,34486.0
2017-07-12 15:00:00,34.46,34.51,34.46,34.51,69198.0,30.7615,30.8062,30.7615,30.8062,69198.0
2017-07-12 15:05:00,34.51,34.52,34.49,34.5,68090.0,30.8062,30.8151,30.7883,30.7972,68090.0
2017-07-12 15:10:00,34.5,34.5,34.48,34.49,44692.0,30.7972,30.7972,30.7794,30.7883,44692.0
2017-07-12 15:15:00,34.49,34.51,34.48,34.48,71296.0,30.7883,30.8062,30.7794,30.7794,71296.0
2017-07-12 15:20:00,34.48,34.49,34.48,34.49,45178.0,30.7794,30.7883,30.7794,30.7883,45178.0
2017-07-12 15:25:00,34.49,34.55,34.49,34.55,63884.0,30.7883,30.8419,30.7883,30.8419,63884.0
2017-07-12 15:30:00,34.55,34.56,34.51,34.52,109456.0,30.8419,30.8508,30.8062,30.8151,109456.0
2017-07-12 15:35:00,34.52,34.52,34.49,34.52,111200.0,30.8151,30.8151,30.7883,30.8151,111200.0
2017-07-12 15:40:00,34.52,34.52,34.49,34.51,95800.0,30.8151,30.8151,30.7883,30.8062,95800.0
2017-07-12 15:45:00,34.51,34.52,34.49,34.51,153498.0,30.8062,30.8151,30.7883,30.8062,153498.0
2017-07-12 15:50:00,34.51,34.51,34.45,34.46,361862.0,30.8062,30.8062,30.7526,30.7615,361862.0
2017-07-12 15:55:00,34.47,34.48,34.46,34.48,308254.0,30.7705,30.7794,30.7615,30.7794,308254.0
2017-07-13 09:30:00,34.67,34.8,34.62,34.8,346592.0,30.949,31.065,30.9044,31.065,346592.0
2017-07-13 09:35:00,34.8,34.8,34.72,34.76,278578.0,31.065,31.065,30.9936,31.0293,278578.0
2017-07-13 09:40:00,34.77,34.82,34.74,34.8,171554.0,31.0383,31.0829,31.0115,31.065,171554.0
2017-07-13 09:45:00,34.8,34.8,34.74,34.77,209114.0,31.065,31.065,31.0115,31.0383,209114.0
2017-07-13 09:50:00,34.77,34.84,34.76,34.83,159208.0,31.0383,31.1007,31.0293,31.0918,159208.0
2017-07-13 09:55:00,34.82,34.84,34.79,34.82,236294.0,31.0829,31.1007,31.0561,31.0829,236294.0
2017-07-13 10:00:00,34.82,34.83,34.78,34.81,103308.0,31.0829,31.0918,31.0472,31.074,103308.0
2017-07-13 10:05:00,34.81,34.87,34.8,34.84,127486.0,31.074,31.1275,31.065,31.1007,127486.0
2017-07-13 10:10:00,34.83,34.85,34.82,34.85,90350.0,31.0918,31.1097,31.0829,31.1097,90350.0
2017-07-13 10:15:00,34.85,34.94,34.85,34.92,123678.0,31.1097,31.19,31.1097,31.1722,123678.0
2017-07-13 10:20:00,34.92,34.93,34.88,34.89,414642.0,31.1722,31.1811,31.1365,31.1454,414642.0
2017-07-13 10:25:00,34.9,34.95,34.89,34.91,339724.0,31.1543,31.1989,31.1454,31.1632,339724.0
2017-07-13 10:30:00,34.91,34.92,34.89,34.92,222412.0,31.1632,31.1722,31.1454,31.1722,222412.0
2017-07-13 10:35:00,34.92,34.93,34.88,34.88,139366.0,31.1722,31.1811,31.1365,31.1365,139366.0
2017-07-13 10:40:00,34.88,34.92,34.87,34.88,71638.0,31.1365,31.1722,31.1275,31.1365,71638.0
2017-07-13 10:45:00,34.88,34.91,34.82,34.82,170532.0,31.1365,31.1632,31.0829,31.0829,170532.0
2017-07-13 10:50:00,34.82,34.86,34.82,34.85,79366.0,31.0829,31.1186,31.0829,31.1097,79366.0
2017-07-13 10:55:00,34.85,34.88,34.82,34.84,72912.0,31.1097,31.1365,31.0829,31.1007,72912.0
2017-07-13 11:00:00,34.84,34.87,34.83,34.87,67314.0,31.1007,31.1275,31.0918,31.1275,67314.0
2017-07-13 11:05:00,34.87,34.89,34.85,34.85,62234.0,31.1275,31.1454,31.1097,31.1097,62234.0
2017-07-13 11:10:00,34.86,34.87,34.84,34.85,90574.0,31.1186,31.1275,31.1007,31.1097,90574.0
2017-07-13 11:15:00,34.85,34.85,34.79,34.81,107942.0,31.1097,31.1097,31.0561,31.074,107942.0
2017-07-13 11:20:00,34.82,34.82,34.72,34.74,71868.0,31.0829,31.0829,30.9936,31.0115,71868.0
2017-07-13 11:25:00,34.74,34.8,34.73,34.73,100248.0,31.0115,31.065,31.0026,31.0026,100248.0
2017-07-13 11:30:00,34.74,34.79,34.72,34.79,150112.0,31.0115,31.0561,30.9936,31.0561,150112.0
2017-07-13 11:35:00,34.79,34.82,34.76,34.81,54892.0,31.0561,31.0829,31.0293,31.074,54892.0
2017-07-13 11:40:00,34.81,34.84,34.78,34.84,87018.0,31.074,31.1007,31.0472,31.1007,87018.0
2017-07-13 11:45:00,34.84,34.88,34.83,34.88,72910.0,31.1007,31.1365,31.0918,31.1365,72910.0
2017-07-13 11:50:00,34.88,34.88,34.84,34.85,50392.0,31.1365,31.1365,31.1007,31.1097,50392.0
2017-07-13 11:55:00,34.85,34.87,34.83,34.85,52116.0,31.1097,31.1275,31.0918,31.1097,52116.0
2017-07-13 12:00:00,34.85,34.86,34.82,34.83,41630.0,31.1097,31.1186,31.0829,31.0918,41630.0
2017-07-13 12:05:00,34.83,34.87,34.83,34.87,46524.0,31.0918,31.1275,31.0918,31.1275,46524.0
2017-07-13 12:10:00,34.86,34.88,34.85,34.88,55408.0,31.1186,31.1365,31.1097,31.1365,55408.0
2017-07-13 12:15:00,34.89,34.89,34.83,34.84,59528.0,31.1454,31.1454,31.0918,31.1007,59528.0
2017-07-13 12:20:00,34.84,34.84,34.8,34.84,60564.0,31.1007,31.1007,31.065,31.1007,60564.0
2017-07-13 12:25:00,34.84,34.85,34.82,34.85,33832.0,31.1007,31.1097,31.0829,31.1097,33832.0
2017-07-13 12:30:00,34.85,34.86,34.84,34.86,22700.0,31.1097,31.1186,31.1007,31.1186,22700.0
2017-07-13 12:35:00,34.86,34.87,34.84,34.85,52116.0,31.1186,31.1275,31.1007,31.1097,52116.0
2017-07-13 12:40:00,34.85,34.85,34.84,34.84,173554.0,31.1097,31.1097,31.1007,31.1007,173554.0
2017-07-13 12:45:00,34.85,34.88,34.82,34.88,55396.0,31.1097,31.1365,31.0829,31.1365,55396.0
2017-07-13 12:50:00,34.89,34.91,34.88,34.9,108198.0,31.1454,31.1632,31.1365,31.1543,108198.0
2017-07-13 12:55:00,34.9,34.92,34.89,34.91,99266.0,31.1543,31.1722,31.1454,31.1632,99266.0
2017-07-13 13:00:00,34.91,34.96,34.9,34.9,222822.0,31.1632,31.2079,31.1543,31.1543,222822.0
2017-07-13 13:05:00,34.91,34.96,34.91,34.96,58978.0,31.1632,31.2079,31.1632,31.2079,58978.0
2017-07-13 13:10:00,34.96,34.97,34.94,34.96,84646.0,31.2079,31.2168,31.19,31.2079,84646.0
2017-07-13 13:15:00,34.96,34.98,34.95,34.98,27386.0,31.2079,31.2257,31.1989,31.2257,27386.0
2017-07-13 13:20:00,34.98,34.98,34.95,34.96,40356.0,31.2257,31.2257,31.1989,31.2079,40356.0
2017-07-13 13:25:00,34.96,34.99,34.95,34.96,94092.0,31.2079,31.2346,31.1989,31.2079,94092.0
2017-07-13 13:30:00,34.96,34.97,34.94,34.97,62378.0,31.2079,31.2168,31.19,31.2168,62378.0
2017-07-13 13:35:00,34.97,34.97,34.93,34.94,38096.0,31.2168,31.2168,31.1811,31.19,38096.0
2017-07-13 13:40:00,34.93,34.96,34.93,34.95,35832.0,31.1811,31.2079,31.1811,31.1989,35832.0
2017-07-13 13:45:00,34.96,34.96,34.93,34.94,73184.0,31.2079,31.2079,31.1811,31.19,73184.0
2017-07-13 13:50:00,34.93,34.96,34.93,34.96,35522.0,31.1811,31.2079,31.1811,31.2079,35522.0
2017-07-13 13:55:00,34.96,34.97,34.93,34.97,34394.0,31.2079,31.2168,31.1811,31.2168,34394.0
2017-07-13 14:00:00,34.96,34.99,34.96,34.96,46380.0,31.2079,31.2346,31.2079,31.2079,46380.0
2017-07-13 14:05:00,34.96,34.98,34.95,34.98,50940.0,31.2079,31.2257,31.1989,31.2257,50940.0
2017-07-13 14:10:00,34.98,34.99,34.96,34.99,96094.0,31.2257,31.2346,31.2079,31.2346,96094.0
2017-07-13 14:15:00,34.99,35.01,34.98,34.99,70520.0,31.2346,31.2525,31.2257,31.2346,70520.0
2017-07-13 14:20:00,34.99,34.99,34.96,34.98,69906.0,31.2346,31.2346,31.2079,31.2257,69906.0
2017-07-13 14:25:00,34.98,34.99,34.98,34.99,55640.0,31.2257,31.2346,31.2257,31.2346,55640.0
2017-07-13 14:30:00,34.99,34.99,34.96,34.98,118132.0,31.2346,31.2346,31.2079,31.2257,118132.0
2017-07-13 14:35:00,34.98,34.98,34.96,34.97,89730.0,31.2257,31.2257,31.2079,31.2168,89730.0
2017-07-13 14:40:00,34.97,34.97,34.94,34.95,91840.0,31.2168,31.2168,31.19,31.1989,91840.0
2017-07-13 14:45:00,34.95,34.95,34.9,34.9,60020.0,31.1989,31.1989,31.1543,31.1543,60020.0
2017-07-13 14:50:00,34.9,34.92,34.85,34.88,65432.0,31.1543,31.1722,31.1097,31.1365,65432.0
2017-07-13 14:55:00,34.88,34.89,34.85,34.89,65154.0,31.1365,31.1454,31.1097,31.1454,65154.0
2017-07-13 15:00:00,34.89,34.9,34.86,34.87,53288.0,31.1454,31.1543,31.1186,31.1275,53288.0
2017-07-13 15:05:00,34.88,34.88,34.85,34.85,77004.0,31.1365,31.1365,31.1097,31.1097,77004.0
2017-07-13 15:10:00,34.85,34.88,34.85,34.88,83942.0,31.1097,31.1365,31.1097,31.1365,83942.0
2017-07-13 15:15:00,34.88,34.9,34.88,34.88,71008.0,31.1365,31.1543,31.1365,31.1365,71008.0
2017-07-13 15:20:00,34.88,34.92,34.88,34.92,82028.0,31.1365,31.1722,31.1365,31.1722,82028.0
2017-07-13 15:25:00,34.92,34.95,34.91,34.93,81472.0,31.1722,31.1989,31.1632,31.1811,81472.0
2017-07-13 15:30:00,34.93,34.93,34.9,34.93,88096.0,31.1811,31.1811,31.1543,31.1811,88096.0
2017-07-13 15:35:00,34.93,34.95,34.92,34.95,87748.0,31.1811,31.1989,31.1722,31.1989,87748.0
2017-07-13 15:40:00,34.95,34.96,34.93,34.94,147880.0,31.1989,31.2079,31.1811,31.19,147880.0
2017-07-13 15:45:00,34.94,34.98,34.93,34.98,203474.0,31.19,31.2257,31.1811,31.2257,203474.0
2017-07-13 15:50:00,34.98,35.02,34.96,35.01,448554.0,31.2257,31.2614,31.2079,31.2525,448554.0
2017-07-13 15:55:00,35.01,35.02,34.97,34.99,455508.0,31.2525,31.2614,31.2168,31.2346,455508.0
2017-07-14 09:30:00,35.11,35.2,35.06,35.2,172008.0,31.3418,31.4221,31.2971,31.4221,172008.0
2017-07-14 09:35:00,35.19,35.26,35.08,35.12,200994.0,31.4132,31.4757,31.315,31.3507,200994.0
2017-07-14 09:40:00,35.12,35.13,34.99,34.99,123112.0,31.3507,31.3596,31.2346,31.2346,123112.0
2017-07-14 09:45:00,34.99,34.99,34.92,34.92,69950.0,31.2346,31.2346,31.1722,31.1722,69950.0
2017-07-14 09:50:00,34.92,34.99,34.9,34.98,83250.0,31.1722,31.2346,31.1543,31.2257,83250.0
2017-07-14 09:55:00,34.97,34.99,34.94,34.97,48332.0,31.2168,31.2346,31.19,31.2168,48332.0
2017-07-14 10:00:00,34.98,34.99,34.95,34.97,48308.0,31.2257,31.2346,31.1989,31.2168,48308.0
2017-07-14 10:05:00,34.98,34.98,34.91,34.91,98762.0,31.2257,31.2257,31.1632,31.1632,98762.0
2017-07-14 10:10:00,34.91,34.91,34.83,34.84,340942.0,31.1632,31.1632,31.0918,31.1007,340942.0
2017-07-14 10:15:00,34.84,34.85,34.79,34.83,93168.0,31.1007,31.1097,31.0561,31.0918,93168.0
2017-07-14 10:20:00,34.83,34.87,34.81,34.82,73714.0,31.0918,31.1275,31.074,31.0829,73714.0
2017-07-14 10:25:00,34.82,34.86,34.81,34.85,44954.0,31.0829,31.1186,31.074,31.1097,44954.0
2017-07-14 10:30:00,34.85,34.88,34.84,34.88,48234.0,31.1097,31.1365,31.1007,31.1365,48234.0
2017-07-14 10:35:00,34.88,34.91,34.88,34.88,33108.0,31.1365,31.1632,31.1365,31.1365,33108.0
2017-07-14 10:40:00,34.89,34.92,34.87,34.88,139532.0,31.1454,31.1722,31.1275,31.1365,139532.0
2017-07-14 10:45:00,34.88,34.88,34.86,34.87,223148.0,31.1365,31.1365,31.1186,31.1275,223148.0
2017-07-14 10:50:00,34.88,34.89,34.87,34.88,58788.0,31.1365,31.1454,31.1275,31.1365,58788.0
2017-07-14 10:55:00,34.88,34.94,34.88,34.94,113178.0,31.1365,31.19,31.1365,31.19,113178.0
2017-07-14 11:00:00,34.93,34.95,34.93,34.94,144132.0,31.1811,31.1989,31.1811,31.19,144132.0
2017-07-14 11:05:00,34.94,34.97,34.94,34.97,118174.0,31.19,31.2168,31.19,31.2168,118174.0
2017-07-14 11:10:00,34.97,34.97,34.9,34.91,63454.0,31.2168,31.2168,31.1543,31.1632,63454.0
2017-07-14 11:15:00,34.91,34.91,34.88,34.89,45016.0,31.1632,31.1632,31.1365,31.1454,45016.0
2017-07-14 11:20:00,34.9,34.91,34.87,34.87,177032.0,31.1543,31.1632,31.1275,31.1275,177032.0
2017-07-14 11:25:00,34.88,34.88,34.85,34.86,56630.0,31.1365,31.1365,31.1097,31.1186,56630.0
2017-07-14 11:30:00,34.86,34.88,34.86,34.88,72346.0,31.1186,31.1365,31.1186,31.1365,72346.0
2017-07-14 11:35:00,34.87,34.88,34.85,34.86,57450.0,31.1275,31.1365,31.1097,31.1186,57450.0
2017-07-14 11:40:00,34.86,34.87,34.85,34.87,52244.0,31.1186,31.1275,31.1097,31.1275,52244.0
2017-07-14 11:45:00,34.87,34.87,34.85,34.86,46170.0,31.1275,31.1275,31.1097,31.1186,46170.0
2017-07-14 11:50:00,34.86,34.88,34.85,34.88,47078.0,31.1186,31.1365,31.1097,31.1365,47078.0
2017-07-14 11:55:00,34.88,34.88,34.85,34.85,43808.0,31.1365,31.1365,31.1097,31.1097,43808.0
2017-07-14 12:00:00,34.86,34.88,34.85,34.87,47290.0,31.1186,31.1365,31.1097,31.1275,47290.0
2017-07-14 12:05:00,34.87,34.87,34.85,34.86,108028.0,31.1275,31.1275,31.1097,31.1186,108028.0
2017-07-14 12:10:00,34.87,34.87,34.86,34.87,14748.0,31.1275,31.1275,31.1186,31.1275,14748.0
2017-07-14 12:15:00,34.86,34.88,34.86,34.88,46272.0,31.1186,31.1365,31.1186,31.1365,46272.0
2017-07-14 12:20:00,34.88,34.88,34.88,34.88,26890.0,31.1365,31.1365,31.1365,31.1365,26890.0
2017-07-14 12:25:00,34.88,34.88,34.88,34.88,19010.0,31.1365,31.1365,31.1365,31.1365,19010.0
2017-07-14 12:30:00,34.88,34.88,34.88,34.88,68996.0,31.1365,31.1365,31.1365,31.1365,68996.0
2017-07-14 12:35:00,34.88,34.88,34.88,34.88,84574.0,31.1365,31.1365,31.1365,31.1365,84574.0
2017-07-14 12:40:00,34.88,34.88,34.87,34.87,40148.0,31.1365,31.1365,31.1275,31.1275,40148.0
2017-07-14 12:45:00,34.87,34.88,34.85,34.88,59222.0,31.1275,31.1365,31.1097,31.1365,59222.0
2017-07-14 12:50:00,34.88,34.9,34.88,34.9,27048.0,31.1365,31.1543,31.1365,31.1543,27048.0
2017-07-14 12:55:00,34.9,34.9,34.85,34.85,47094.0,31.1543,31.1543,31.1097,31.1097,47094.0
2017-07-14 13:00:00,34.85,34.85,34.84,34.85,46604.0,31.1097,31.1097,31.1007,31.1097,46604.0
2017-07-14 13:05:00,34.85,34.9,34.85,34.88,33732.0,31.1097,31.1543,31.1097,31.1365,33732.0
2017-07-14 13:10:00,34.88,34.88,34.87,34.88,20528.0,31.1365,31.1365,31.1275,31.1365,20528.0
2017-07-14 13:15:00,34.88,34.88,34.85,34.88,29644.0,31.1365,31.1365,31.1097,31.1365,29644.0
2017-07-14 13:20:00,34.88,34.88,34.86,34.88,225092.0,31.1365,31.1365,31.1186,31.1365,225092.0
2017-07-14 13:25:00,34.88,34.88,34.85,34.87,542740.0,31.1365,31.1365,31.1097,31.1275,542740.0
2017-07-14 13:30:00,34.88,34.91,34.86,34.88,74974.0,31.1365,31.1632,31.1186,31.1365,74974.0
2017-07-14 13:35:00,34.88,34.88,34.85,34.85,27222.0,31.1365,31.1365,31.1097,31.1097,27222.0
2017-07-14 13:40:00,34.86,34.87,34.85,34.86,28938.0,31.1186,31.1275,31.1097,31.1186,28938.0
2017-07-14 13:45:00,34.85,34.87,34.85,34.86,21780.0,31.1097,31.1275,31.1097,31.1186,21780.0
2017-07-14 13:50:00,34.86,34.88,34.85,34.88,30806.0,31.1186,31.1365,31.1097,31.1365,30806.0
2017-07-14 13:55:00,34.88,34.88,34.87,34.87,26894.0,31.1365,31.1365,31.1275,31.1275,26894.0
2017-07-14 14:00:00,34.88,34.91,34.87,34.9,36712.0,31.1365,31.1632,31.1275,31.1543,36712.0
2017-07-14 14:05:00,34.9,34.9,34.89,34.9,69606.0,31.1543,31.1543,31.1454,31.1543,69606.0
2017-07-14 14:10:00,34.9,34.91,34.9,34.91,29350.0,31.1543,31.1632,31.1543,31.1632,29350.0
2017-07-14 14:15:00,34.91,34.93,34.91,34.92,29332.0,31.1632,31.1811,31.1632,31.1722,29332.0
2017-07-14 14:20:00,34.92,34.94,34.92,34.92,38490.0,31.1722,31.19,31.1722,31.1722,38490.0
2017-07-14 14:25:00,34.92,34.93,34.92,34.92,28474.0,31.1722,31.1811,31.1722,31.1722,28474.0
2017-07-14 14:30:00,34.92,34.92,34.92,34.92,19006.0,31.1722,31.1722,31.1722,31.1722,19006.0
2017-07-14 14:35:00,34.92,34.93,34.92,34.93,42640.0,31.1722,31.1811,31.1722,31.1811,42640.0
2017-07-14 14:40:00,34.93,34.94,34.92,34.93,53234.0,31.1811,31.19,31.1722,31.1811,53234.0
2017-07-14 14:45:00,34.93,34.95,34.92,34.94,48654.0,31.1811,31.1989,31.1722,31.19,48654.0
2017-07-14 14:50:00,34.94,34.96,34.94,34.95,83446.0,31.19,31.2079,31.19,31.1989,83446.0
2017-07-14 14:55:00,34.96,34.96,34.93,34.93,44008.0,31.2079,31.2079,31.1811,31.1811,44008.0
2017-07-14 15:00:00,34.93,34.95,34.93,34.95,49988.0,31.1811,31.1989,31.1811,31.1989,49988.0
2017-07-14 15:05:00,34.95,34.96,34.94,34.96,44852.0,31.1989,31.2079,31.19,31.2079,44852.0
2017-07-14 15:10:00,34.95,34.96,34.94,34.95,77344.0,31.1989,31.2079,31.19,31.1989,77344.0
2017-07-14 15:15:00,34.95,34.95,34.92,34.93,47298.0,31.1989,31.1989,31.1722,31.1811,47298.0
2017-07-14 15:20:00,34.92,34.94,34.92,34.94,38274.0,31.1722,31.19,31.1722,31.19,38274.0
2017-07-14 15:25:00,34.94,34.94,34.93,34.94,25154.0,31.19,31.19,31.1811,31.19,25154.0
2017-07-14 15:30:00,34.94,34.95,34.94,34.95,88040.0,31.19,31.1989,31.19,31.1989,88040.0
2017-07-14 15:35:00,34.95,34.95,34.92,34.93,64476.0,31.1989,31.1989,31.1722,31.1811,64476.0
2017-07-14 15:40:00,34.93,34.95,34.93,34.94,59472.0,31.1811,31.1989,31.1811,31.19,59472.0
2017-07-14 15:45:00,34.94,34.95,34.93,34.95,89290.0,31.19,31.1989,31.1811,31.1989,89290.0
2017-07-14 15:50:00,34.95,34.95,34.9,34.9,125926.0,31.1989,31.1989,31.1543,31.1543,125926.0
2017-07-14 15:55:00,34.89,34.92,34.87,34.9,456088.0,31.1454,31.1722,31.1275,31.1543,456088.0
2017-07-17 09:30:00,34.9,34.99,34.85,34.93,72032.0,31.1543,31.2346,31.1097,31.1811,72032.0
2017-07-17 09:35:00,34.97,35.0,34.92,35.0,35424.0,31.2168,31.2436,31.1722,31.2436,35424.0
2017-07-17 09:40:00,34.99,34.99,34.93,34.98,52874.0,31.2346,31.2346,31.1811,31.2257,52874.0
2017-07-17 09:45:00,34.98,35.06,34.97,35.05,207214.0,31.2257,31.2971,31.2168,31.2882,207214.0
2017-07-17 09:50:00,35.05,35.07,35.01,35.03,223372.0,31.2882,31.3061,31.2525,31.2704,223372.0
2017-07-17 09:55:00,35.03,35.15,35.03,35.1,168330.0,31.2704,31.3775,31.2704,31.3328,168330.0
2017-07-17 10:00:00,35.1,35.14,35.07,35.13,103838.0,31.3328,31.3685,31.3061,31.3596,103838.0
2017-07-17 10:05:00,35.13,35.13,35.09,35.12,86604.0,31.3596,31.3596,31.3239,31.3507,86604.0
2017-07-17 10:10:00,35.12,35.2,35.11,35.18,102444.0,31.3507,31.4221,31.3418,31.4043,102444.0
2017-07-17 10:15:00,35.18,35.24,35.18,35.24,108578.0,31.4043,31.4578,31.4043,31.4578,108578.0
2017-07-17 10:20:00,35.24,35.24,35.2,35.24,89432.0,31.4578,31.4578,31.4221,31.4578,89432.0
2017-07-17 10:25:00,35.24,35.28,35.24,35.27,208876.0,31.4578,31.4935,31.4578,31.4846,208876.0
2017-07-17 10:30:00,35.27,35.33,35.26,35.31,162534.0,31.4846,31.5382,31.4757,31.5203,162534.0
2017-07-17 10:35:00,35.31,35.38,35.28,35.38,101676.0,31.5203,31.5828,31.4935,31.5828,101676.0
2017-07-17 10:40:00,35.38,35.39,35.34,35.39,132362.0,31.5828,31.5917,31.5471,31.5917,132362.0
2017-07-17 10:45:00,35.39,35.4,35.34,35.38,106252.0,31.5917,31.6006,31.5471,31.5828,106252.0
2017-07-17 10:50:00,35.38,35.38,35.27,35.27,111262.0,31.5828,31.5828,31.4846,31.4846,111262.0
2017-07-17 10:55:00,35.27,35.31,35.27,35.31,112496.0,31.4846,31.5203,31.4846,31.5203,112496.0
2017-07-17 11:00:00,35.31,35.34,35.31,35.34,69064.0,31.5203,31.5471,31.5203,31.5471,69064.0
2017-07-17 11:05:00,35.34,35.35,35.33,35.33,122486.0,31.5471,31.556,31.5382,31.5382,122486.0
2017-07-17 11:10:00,35.33,35.33,35.29,35.32,167544.0,31.5382,31.5382,31.5025,31.5292,167544.0
2017-07-17 11:15:00,35.31,35.35,35.31,35.34,107208.0,31.5203,31.556,31.5203,31.5471,107208.0
2017-07-17 11:20:00,35.34,35.35,35.3,35.3,68818.0,31.5471,31.556,31.5114,31.5114,68818.0
2017-07-17 11:25:00,35.3,35.31,35.27,35.28,64318.0,31.5114,31.5203,31.4846,31.4935,64318.0
2017-07-17 11:30:00,35.29,35.3,35.26,35.3,56182.0,31.5025,31.5114,31.4757,31.5114,56182.0
2017-07-17 11:35:00,35.3,35.31,35.26,35.27,136288.0,31.5114,31.5203,31.4757,31.4846,136288.0
2017-07-17 11:40:00,35.27,35.31,35.27,35.3,44082.0,31.4846,31.5203,31.4846,31.5114,44082.0
2017-07-17 11:45:00,35.3,35.3,35.26,35.28,43952.0,31.5114,31.5114,31.4757,31.4935,43952.0
2017-07-17 11:50:00,35.28,35.29,35.21,35.21,50670.0,31.4935,31.5025,31.431,31.431,50670.0
2017-07-17 11:55:00,35.21,35.24,35.21,35.23,180708.0,31.431,31.4578,31.431,31.4489,180708.0
2017-07-17 12:00:00,35.23,35.25,35.22,35.25,27708.0,31.4489,31.4667,31.44,31.4667,27708.0
2017-07-17 12:05:00,35.25,35.27,35.23,35.26,43034.0,31.4667,31.4846,31.4489,31.4757,43034.0
2017-07-17 12:10:00,35.26,35.26,35.24,35.25,36808.0,31.4757,31.4757,31.4578,31.4667,36808.0
2017-07-17 12:15:00,35.26,35.27,35.24,35.27,36500.0,31.4757,31.4846,31.4578,31.4846,36500.0
2017-07-17 12:20:00,35.27,35.27,35.24,35.24,43802.0,31.4846,31.4846,31.4578,31.4578,43802.0
2017-07-17 12:25:00,35.25,35.25,35.22,35.24,54518.0,31.4667,31.4667,31.44,31.4578,54518.0
2017-07-17 12:30:00,35.24,35.24,35.24,35.24,29954.0,31.4578,31.4578,31.4578,31.4578,29954.0
2017-07-17 12:35:00,35.24,35.25,35.22,35.22,29102.0,31.4578,31.4667,31.44,31.44,29102.0
2017-07-17 12:40:00,35.22,35.23,35.21,35.21,12902.0,31.44,31.4489,31.431,31.431,12902.0
2017-07-17 12:45:00,35.21,35.26,35.21,35.24,41110.0,31.431,31.4757,31.431,31.4578,41110.0
2017-07-17 12:50:00,35.24,35.26,35.24,35.25,22518.0,31.4578,31.4757,31.4578,31.4667,22518.0
2017-07-17 12:55:00,35.24,35.27,35.24,35.26,41650.0,31.4578,31.4846,31.4578,31.4757,41650.0
2017-07-17 13:00:00,35.26,35.3,35.26,35.29,30648.0,31.4757,31.5114,31.4757,31.5025,30648.0
2017-07-17 13:05:00,35.29,35.3,35.29,35.29,23508.0,31.5025,31.5114,31.5025,31.5025,23508.0
2017-07-17 13:10:00,35.3,35.3,35.27,35.27,59492.0,31.5114,31.5114,31.4846,31.4846,59492.0
2017-07-17 13:15:00,35.27,35.27,35.25,35.26,19192.0,31.4846,31.4846,31.4667,31.4757,19192.0
2017-07-17 13:20:00,35.26,35.27,35.25,35.26,51322.0,31.4757,31.4846,31.4667,31.4757,51322.0
2017-07-17 13:25:00,35.26,35.26,35.22,35.22,567978.0,31.4757,31.4757,31.44,31.44,567978.0
2017-07-17 13:30:00,35.22,35.3,35.22,35.3,75386.0,31.44,31.5114,31.44,31.5114,75386.0
2017-07-17 13:35:00,35.3,35.32,35.3,35.3,55862.0,31.5114,31.5292,31.5114,31.5114,55862.0
2017-07-17 13:40:00,35.3,35.31,35.28,35.3,37550.0,31.5114,31.5203,31.4935,31.5114,37550.0
2017-07-17 13:45:00,35.3,35.33,35.3,35.33,50710.0,31.5114,31.5382,31.5114,31.5382,50710.0
2017-07-17 13:50:00,35.33,35.34,35.3,35.3,40740.0,31.5382,31.5471,31.5114,31.5114,40740.0
2017-07-17 13:55:00,35.3,35.32,35.3,35.32,56402.0,31.5114,31.5292,31.5114,31.5292,56402.0
2017-07-17 14:00:00,35.31,35.32,35.3,35.32,26070.0,31.5203,31.5292,31.5114,31.5292,26070.0
2017-07-17 14:05:00,35.32,35.34,35.29,35.3,59490.0,31.5292,31.5471,31.5025,31.5114,59490.0
2017-07-17 14:10:00,35.3,35.33,35.28,35.33,67132.0,31.5114,31.5382,31.4935,31.5382,67132.0
2017-07-17 14:15:00,35.32,35.33,35.31,35.31,42242.0,31.5292,31.5382,31.5203,31.5203,42242.0
2017-07-17 14:20:00,35.31,35.32,35.29,35.31,64336.0,31.5203,31.5292,31.5025,31.5203,64336.0
2017-07-17 14:25:00,35.31,35.34,35.31,35.34,54500.0,31.5203,31.5471,31.5203,31.5471,54500.0
2017-07-17 14:30:00,35.34,35.34,35.3,35.31,54900.0,31.5471,31.5471,31.5114,31.5203,54900.0
2017-07-17 14:35:00,35.31,35.33,35.3,35.33,61222.0,31.5203,31.5382,31.5114,31.5382,61222.0
2017-07-17 14:40:00,35.33,35.33,35.29,35.31,60526.0,31.5382,31.5382,31.5025,31.5203,60526.0
2017-07-17 14:45:00,35.3,35.31,35.29,35.3,54866.0,31.5114,31.5203,31.5025,31.5114,54866.0
2017-07-17 14:50:00,35.3,35.3,35.28,35.28,38926.0,31.5114,31.5114,31.4935,31.4935,38926.0
2017-07-17 14:55:00,35.28,35.29,35.24,35.26,82532.0,31.4935,31.5025,31.4578,31.4757,82532.0
2017-07-17 15:00:00,35.26,35.27,35.24,35.24,62868.0,31.4757,31.4846,31.4578,31.4578,62868.0
2017-07-17 15:05:00,35.24,35.25,35.22,35.22,67436.0,31.4578,31.4667,31.44,31.44,67436.0
2017-07-17 15:10:00,35.22,35.23,35.2,35.2,80946.0,31.44,31.4489,31.4221,31.4221,80946.0
2017-07-17 15:15:00,35.2,35.2,35.19,35.19,72554.0,31.4221,31.4221,31.4132,31.4132,72554.0
2017-07-17 15:20:00,35.19,35.21,35.18,35.19,93466.0,31.4132,31.431,31.4043,31.4132,93466.0
2017-07-17 15:25:00,35.2,35.2,35.18,35.18,64586.0,31.4221,31.4221,31.4043,31.4043,64586.0
2017-07-17 15:30:00,35.19,35.2,35.16,35.19,54328.0,31.4132,31.4221,31.3864,31.4132,54328.0
2017-07-17 15:35:00,35.19,35.2,35.18,35.2,116902.0,31.4132,31.4221,31.4043,31.4221,116902.0
2017-07-17 15:40:00,35.2,35.21,35.18,35.19,210956.0,31.4221,31.431,31.4043,31.4132,210956.0
2017-07-17 15:45:00,35.19,35.21,35.18,35.2,168930.0,31.4132,31.431,31.4043,31.4221,168930.0
2017-07-17 15:50:00,35.2,35.2,35.17,35.18,179170.0,31.4221,31.4221,31.3953,31.4043,179170.0
2017-07-17 15:55:00,35.18,35.21,35.17,35.2,416558.0,31.4043,31.431,31.3953,31.4221,416558.0
2017-07-18 09:30:00,35.13,35.13,35.02,35.03,76264.0,31.3596,31.3596,31.2614,31.2704,76264.0
2017-07-18 09:35:00,35.02,35.09,35.0,35.04,91116.0,31.2614,31.3239,31.2436,31.2793,91116.0
2017-07-18 09:40:00,35.03,35.08,35.02,35.06,25730.0,31.2704,31.315,31.2614,31.2971,25730.0
2017-07-18 09:45:00,35.06,35.07,34.99,35.06,58434.0,31.2971,31.3061,31.2346,31.2971,58434.0
2017-07-18 09:50:00,35.06,35.09,35.01,35.09,61034.0,31.2971,31.3239,31.2525,31.3239,61034.0
2017-07-18 09:55:00,35.08,35.16,35.07,35.15,55772.0,31.315,31.3864,31.3061,31.3775,55772.0
2017-07-18 10:00:00,35.15,35.17,35.12,35.13,47356.0,31.3775,31.3953,31.3507,31.3596,47356.0
2017-07-18 10:05:00,35.13,35.16,35.1,35.12,64050.0,31.3596,31.3864,31.3328,31.3507,64050.0
2017-07-18 10:10:00,35.12,35.18,35.12,35.14,71926.0,31.3507,31.4043,31.3507,31.3685,71926.0
2017-07-18 10:15:00,35.13,35.13,35.1,35.12,39968.0,31.3596,31.3596,31.3328,31.3507,39968.0
2017-07-18 10:20:00,35.11,35.15,35.11,35.15,23758.0,31.3418,31.3775,31.3418,31.3775,23758.0
2017-07-18 10:25:00,35.15,35.16,35.13,35.16,39948.0,31.3775,31.3864,31.3596,31.3864,39948.0
2017-07-18 10:30:00,35.16,35.16,35.06,35.07,27016.0,31.3864,31.3864,31.2971,31.3061,27016.0
2017-07-18 10:35:00,35.07,35.1,35.07,35.08,30434.0,31.3061,31.3328,31.3061,31.315,30434.0
2017-07-18 10:40:00,35.07,35.08,35.02,35.02,37612.0,31.3061,31.315,31.2614,31.2614,37612.0
2017-07-18 10:45:00,35.02,35.09,35.02,35.09,43528.0,31.2614,31.3239,31.2614,31.3239,43528.0
2017-07-18 10:50:00,35.08,35.13,35.07,35.12,119212.0,31.315,31.3596,31.3061,31.3507,119212.0
2017-07-18 10:55:00,35.12,35.14,35.1,35.13,41694.0,31.3507,31.3685,31.3328,31.3596,41694.0
2017-07-18 11:00:00,35.13,35.14,35.1,35.13,69488.0,31.3596,31.3685,31.3328,31.3596,69488.0
2017-07-18 11:05:00,35.13,35.16,35.13,35.14,57064.0,31.3596,31.3864,31.3596,31.3685,57064.0
2017-07-18 11:10:00,35.13,35.13,35.09,35.1,41662.0,31.3596,31.3596,31.3239,31.3328,41662.0
2017-07-18 11:15:00,35.1,35.1,35.07,35.09,101310.0,31.3328,31.3328,31.3061,31.3239,101310.0
2017-07-18 11:20:00,35.09,35.24,35.09,35.23,90352.0,31.3239,31.4578,31.3239,31.4489,90352.0
2017-07-18 11:25:00,35.23,35.23,35.2,35.2,59766.0,31.4489,31.4489,31.4221,31.4221,59766.0
2017-07-18 11:30:00,35.2,35.21,35.17,35.17,67082.0,31.4221,31.431,31.3953,31.3953,67082.0
2017-07-18 11:35:00,35.17,35.19,35.16,35.17,59586.0,31.3953,31.4132,31.3864,31.3953,59586.0
2017-07-18 11:40:00,35.17,35.21,35.16,35.18,108182.0,31.3953,31.431,31.3864,31.4043,108182.0
2017-07-18 11:45:00,35.18,35.22,35.18,35.19,96842.0,31.4043,31.44,31.4043,31.4132,96842.0
2017-07-18 11:50:00,35.19,35.21,35.17,35.18,99114.0,31.4132,31.431,31.3953,31.4043,99114.0
2017-07-18 11:55:00,35.18,35.19,35.17,35.18,41430.0,31.4043,31.4132,31.3953,31.4043,41430.0
2017-07-18 12:00:00,35.18,35.21,35.17,35.21,58896.0,31.4043,31.431,31.3953,31.431,58896.0
2017-07-18 12:05:00,35.2,35.21,35.16,35.17,53470.0,31.4221,31.431,31.3864,31.3953,53470.0
2017-07-18 12:10:00,35.17,35.18,35.13,35.14,34228.0,31.3953,31.4043,31.3596,31.3685,34228.0
2017-07-18 12:15:00,35.15,35.17,35.15,35.16,27158.0,31.3775,31.3953,31.3775,31.3864,27158.0
2017-07-18 12:20:00,35.16,35.19,35.16,35.19,29164.0,31.3864,31.4132,31.3864,31.4132,29164.0
2017-07-18 12:25:00,35.19,35.21,35.18,35.19,146442.0,31.4132,31.431,31.4043,31.4132,146442.0
2017-07-18 12:30:00,35.19,35.2,35.15,35.15,37956.0,31.4132,31.4221,31.3775,31.3775,37956.0
2017-07-18 12:35:00,35.15,35.15,35.1,35.1,53876.0,31.3775,31.3775,31.3328,31.3328,53876.0
2017-07-18 12:40:00,35.1,35.13,35.1,35.1,50254.0,31.3328,31.3596,31.3328,31.3328,50254.0
2017-07-18 12:45:00,35.1,35.11,35.09,35.1,37908.0,31.3328,31.3418,31.3239,31.3328,37908.0
2017-07-18 12:50:00,35.1,35.1,35.08,35.08,13900.0,31.3328,31.3328,31.315,31.315,13900.0
2017-07-18 12:55:00,35.08,35.08,35.04,35.05,40868.0,31.315,31.315,31.2793,31.2882,40868.0
2017-07-18 13:00:00,35.05,35.06,35.03,35.05,57534.0,31.2882,31.2971,31.2704,31.2882,57534.0
2017-07-18 13:05:00,35.05,35.05,34.99,35.02,50970.0,31.2882,31.2882,31.2346,31.2614,50970.0
2017-07-18 13:10:00,35.02,35.04,35.02,35.02,16574.0,31.2614,31.2793,31.2614,31.2614,16574.0
2017-07-18 13:15:00,35.03,35.04,35.0,35.0,15560.0,31.2704,31.2793,31.2436,31.2436,15560.0
2017-07-18 13:20:00,34.99,34.99,34.95,34.96,64046.0,31.2346,31.2346,31.1989,31.2079,64046.0
2017-07-18 13:25:00,34.96,34.96,34.95,34.96,19634.0,31.2079,31.2079,31.1989,31.2079,19634.0
2017-07-18 13:30:00,34.95,34.95,34.92,34.92,39542.0,31.1989,31.1989,31.1722,31.1722,39542.0
2017-07-18 13:35:00,34.92,34.94,34.87,34.87,50680.0,31.1722,31.19,31.1275,31.1275,50680.0
2017-07-18 13:40:00,34.87,34.9,34.85,34.86,58130.0,31.1275,31.1543,31.1097,31.1186,58130.0
2017-07-18 13:45:00,34.87,34.88,34.85,34.86,56672.0,31.1275,31.1365,31.1097,31.1186,56672.0
2017-07-18 13:50:00,34.87,34.88,34.85,34.86,52272.0,31.1275,31.1365,31.1097,31.1186,52272.0
2017-07-18 13:55:00,34.86,34.88,34.85,34.88,53090.0,31.1186,31.1365,31.1097,31.1365,53090.0
2017-07-18 14:00:00,34.88,34.91,34.87,34.91,102752.0,31.1365,31.1632,31.1275,31.1632,102752.0
2017-07-18 14:05:00,34.91,34.97,34.91,34.97,42340.0,31.1632,31.2168,31.1632,31.2168,42340.0
2017-07-18 14:10:00,34.97,34.97,34.94,34.96,33090.0,31.2168,31.2168,31.19,31.2079,33090.0
2017-07-18 14:15:00,34.96,34.96,34.94,34.95,112250.0,31.2079,31.2079,31.19,31.1989,112250.0
2017-07-18 14:20:00,34.95,34.96,34.94,34.95,64822.0,31.1989,31.2079,31.19,31.1989,64822.0
2017-07-18 14:25:00,34.95,34.96,34.94,34.95,85482.0,31.1989,31.2079,31.19,31.1989,85482.0
2017-07-18 14:30:00,34.95,34.95,34.93,34.93,101412.0,31.1989,31.1989,31.1811,31.1811,101412.0
2017-07-18 14:35:00,34.93,34.93,34.91,34.91,100952.0,31.1811,31.1811,31.1632,31.1632,100952.0
2017-07-18 14:40:00,34.91,34.92,34.9,34.9,51716.0,31.1632,31.1722,31.1543,31.1543,51716.0
2017-07-18 14:45:00,34.9,34.91,34.85,34.87,67044.0,31.1543,31.1632,31.1097,31.1275,67044.0
2017-07-18 14:50:00,34.87,34.92,34.87,34.91,51364.0,31.1275,31.1722,31.1275,31.1632,51364.0
2017-07-18 14:55:00,34.91,34.94,34.91,34.94,35586.0,31.1632,31.19,31.1632,31.19,35586.0
2017-07-18 15:00:00,34.94,34.94,34.91,34.91,55558.0,31.19,31.19,31.1632,31.1632,55558.0
2017-07-18 15:05:00,34.91,34.94,34.9,34.93,52598.0,31.1632,31.19,31.1543,31.1811,52598.0
2017-07-18 15:10:00,34.93,34.96,34.92,34.93,36796.0,31.1811,31.2079,31.1722,31.1811,36796.0
2017-07-18 15:15:00,34.93,34.96,34.92,34.96,44438.0,31.1811,31.2079,31.1722,31.2079,44438.0
2017-07-18 15:20:00,34.96,34.96,34.92,34.93,49352.0,31.2079,31.2079,31.1722,31.1811,49352.0
2017-07-18 15:25:00,34.93,34.96,34.92,34.95,46306.0,31.1811,31.2079,31.1722,31.1989,46306.0
2017-07-18 15:30:00,34.95,34.97,34.94,34.96,40340.0,31.1989,31.2168,31.19,31.2079,40340.0
2017-07-18 15:35:00,34.96,34.98,34.96,34.96,57010.0,31.2079,31.2257,31.2079,31.2079,57010.0
2017-07-18 15:40:00,34.96,34.97,34.94,34.94,55410.0,31.2079,31.2168,31.19,31.19,55410.0
2017-07-18 15:45:00,34.94,34.94,34.91,34.93,122064.0,31.19,31.19,31.1632,31.1811,122064.0
2017-07-18 15:50:00,34.93,34.96,34.93,34.96,74604.0,31.1811,31.2079,31.1811,31.2079,74604.0
2017-07-18 15:55:00,34.95,34.99,34.95,34.97,339402.0,31.1989,31.2346,31.1989,31.2168,339402.0
2017-07-19 09:30:00,35.05,35.12,34.95,35.02,94580.0,31.2882,31.3507,31.1989,31.2614,94580.0
2017-07-19 09:35:00,35.02,35.06,34.97,35.02,39350.0,31.2614,31.2971,31.2168,31.2614,39350.0
2017-07-19 09:40:00,35.03,35.1,35.01,35.09,26406.0,31.2704,31.3328,31.2525,31.3239,26406.0
2017-07-19 09:45:00,35.08,35.12,35.04,35.12,45634.0,31.315,31.3507,31.2793,31.3507,45634.0
2017-07-19 09:50:00,35.11,35.16,35.09,35.15,69714.0,31.3418,31.3864,31.3239,31.3775,69714.0
2017-07-19 09:55:00,35.15,35.16,35.12,35.12,78500.0,31.3775,31.3864,31.3507,31.3507,78500.0
2017-07-19 10:00:00,35.12,35.21,35.12,35.18,81024.0,31.3507,31.431,31.3507,31.4043,81024.0
2017-07-19 10:05:00,35.19,35.21,35.18,35.2,72288.0,31.4132,31.431,31.4043,31.4221,72288.0
2017-07-19 10:10:00,35.21,35.21,35.15,35.17,71864.0,31.431,31.431,31.3775,31.3953,71864.0
2017-07-19 10:15:00,35.17,35.19,35.1,35.1,107810.0,31.3953,31.4132,31.3328,31.3328,107810.0
2017-07-19 10:20:00,35.1,35.13,35.1,35.11,81948.0,31.3328,31.3596,31.3328,31.3418,81948.0
2017-07-19 10:25:00,35.1,35.11,35.06,35.06,51804.0,31.3328,31.3418,31.2971,31.2971,51804.0
2017-07-19 10:30:00,35.06,35.1,35.05,35.09,59584.0,31.2971,31.3328,31.2882,31.3239,59584.0
2017-07-19 10:35:00,35.08,35.11,35.08,35.08,42434.0,31.315,31.3418,31.315,31.315,42434.0
2017-07-19 10:40:00,35.08,35.1,35.08,35.09,38942.0,31.315,31.3328,31.315,31.3239,38942.0
2017-07-19 10:45:00,35.09,35.13,35.08,35.13,41570.0,31.3239,31.3596,31.315,31.3596,41570.0
2017-07-19 10:50:00,35.13,35.13,35.11,35.12,30296.0,31.3596,31.3596,31.3418,31.3507,30296.0
2017-07-19 10:55:00,35.12,35.13,35.09,35.1,59186.0,31.3507,31.3596,31.3239,31.3328,59186.0
2017-07-19 11:00:00,35.1,35.13,35.1,35.12,46904.0,31.3328,31.3596,31.3328,31.3507,46904.0
2017-07-19 11:05:00,35.12,35.17,35.12,35.17,44640.0,31.3507,31.3953,31.3507,31.3953,44640.0
2017-07-19 11:10:00,35.17,35.22,35.17,35.21,59884.0,31.3953,31.44,31.3953,31.431,59884.0
2017-07-19 11:15:00,35.22,35.22,35.18,35.18,37668.0,31.44,31.44,31.4043,31.4043,37668.0
2017-07-19 11:20:00,35.18,35.19,35.15,35.15,38952.0,31.4043,31.4132,31.3775,31.3775,38952.0
2017-07-19 11:25:00,35.15,35.16,35.13,35.15,44688.0,31.3775,31.3864,31.3596,31.3775,44688.0
2017-07-19 11:30:00,35.15,35.17,35.15,35.17,42160.0,31.3775,31.3953,31.3775,31.3953,42160.0
2017-07-19 11:35:00,35.17,35.18,35.15,35.17,65240.0,31.3953,31.4043,31.3775,31.3953,65240.0
2017-07-19 11:40:00,35.17,35.23,35.17,35.22,46020.0,31.3953,31.4489,31.3953,31.44,46020.0
2017-07-19 11:45:00,35.23,35.24,35.22,35.23,58518.0,31.4489,31.4578,31.44,31.4489,58518.0
2017-07-19 11:50:00,35.24,35.25,35.21,35.24,63924.0,31.4578,31.4667,31.431,31.4578,63924.0
2017-07-19 11:55:00,35.24,35.25,35.22,35.24,38800.0,31.4578,31.4667,31.44,31.4578,38800.0
2017-07-19 12:00:00,35.24,35.29,35.24,35.28,72372.0,31.4578,31.5025,31.4578,31.4935,72372.0
2017-07-19 12:05:00,35.28,35.3,35.27,35.29,48962.0,31.4935,31.5114,31.4846,31.5025,48962.0
2017-07-19 12:10:00,35.29,35.29,35.26,35.29,47462.0,31.5025,31.5025,31.4757,31.5025,47462.0
2017-07-19 12:15:00,35.29,35.3,35.28,35.28,55760.0,31.5025,31.5114,31.4935,31.4935,55760.0
2017-07-19 12:20:00,35.28,35.3,35.27,35.3,35328.0,31.4935,31.5114,31.4846,31.5114,35328.0
2017-07-19 12:25:00,35.3,35.31,35.24,35.24,64536.0,31.5114,31.5203,31.4578,31.4578,64536.0
2017-07-19 12:30:00,35.24,35.24,35.23,35.24,54186.0,31.4578,31.4578,31.4489,31.4578,54186.0
2017-07-19 12:35:00,35.24,35.25,35.23,35.23,49632.0,31.4578,31.4667,31.4489,31.4489,49632.0
2017-07-19 12:40:00,35.24,35.25,35.23,35.23,31500.0,31.4578,31.4667,31.4489,31.4489,31500.0
2017-07-19 12:45:00,35.23,35.23,35.22,35.23,46386.0,31.4489,31.4489,31.44,31.4489,46386.0
2017-07-19 12:50:00,35.23,35.24,35.22,35.23,36910.0,31.4489,31.4578,31.44,31.4489,36910.0
2017-07-19 12:55:00,35.24,35.25,35.24,35.24,40332.0,31.4578,31.4667,31.4578,31.4578,40332.0
2017-07-19 13:00:00,35.24,35.24,35.24,35.24,38140.0,31.4578,31.4578,31.4578,31.4578,38140.0
2017-07-19 13:05:00,35.24,35.25,35.22,35.22,69394.0,31.4578,31.4667,31.44,31.44,69394.0
2017-07-19 13:10:00,35.22,35.23,35.18,35.18,57686.0,31.44,31.4489,31.4043,31.4043,57686.0
2017-07-19 13:15:00,35.17,35.18,35.15,35.17,61196.0,31.3953,31.4043,31.3775,31.3953,61196.0
2017-07-19 13:20:00,35.16,35.21,35.16,35.19,54622.0,31.3864,31.431,31.3864,31.4132,54622.0
2017-07-19 13:25:00,35.2,35.22,35.19,35.19,36646.0,31.4221,31.44,31.4132,31.4132,36646.0
2017-07-19 13:30:00,35.19,35.2,35.19,35.19,40132.0,31.4132,31.4221,31.4132,31.4132,40132.0
2017-07-19 13:35:00,35.19,35.2,35.19,35.2,42348.0,31.4132,31.4221,31.4132,31.4221,42348.0
2017-07-19 13:40:00,35.2,35.25,35.2,35.24,35230.0,31.4221,31.4667,31.4221,31.4578,35230.0
2017-07-19 13:45:00,35.24,35.27,35.24,35.26,52516.0,31.4578,31.4846,31.4578,31.4757,52516.0
2017-07-19 13:50:00,35.26,35.27,35.25,35.26,39138.0,31.4757,31.4846,31.4667,31.4757,39138.0
2017-07-19 13:55:00,35.25,35.27,35.24,35.24,48362.0,31.4667,31.4846,31.4578,31.4578,48362.0
2017-07-19 14:00:00,35.24,35.25,35.22,35.22,64746.0,31.4578,31.4667,31.44,31.44,64746.0
2017-07-19 14:05:00,35.22,35.24,35.22,35.23,43638.0,31.44,31.4578,31.44,31.4489,43638.0
2017-07-19 14:10:00,35.23,35.25,35.23,35.25,56358.0,31.4489,31.4667,31.4489,31.4667,56358.0
2017-07-19 14:15:00,35.25,35.27,35.24,35.26,45404.0,31.4667,31.4846,31.4578,31.4757,45404.0
2017-07-19 14:20:00,35.26,35.26,35.24,35.26,101276.0,31.4757,31.4757,31.4578,31.4757,101276.0
2017-07-19 14:25:00,35.25,35.26,35.23,35.24,58268.0,31.4667,31.4757,31.4489,31.4578,58268.0
2017-07-19 14:30:00,35.24,35.27,35.24,35.24,41010.0,31.4578,31.4846,31.4578,31.4578,41010.0
2017-07-19 14:35:00,35.25,35.25,35.24,35.24,38738.0,31.4667,31.4667,31.4578,31.4578,38738.0
2017-07-19 14:40:00,35.24,35.24,35.22,35.23,43904.0,31.4578,31.4578,31.44,31.4489,43904.0
2017-07-19 14:45:00,35.23,35.23,35.22,35.22,56358.0,31.4489,31.4489,31.44,31.44,56358.0
2017-07-19 14:50:00,35.23,35.23,35.22,35.23,50536.0,31.4489,31.4489,31.44,31.4489,50536.0
2017-07-19 14:55:00,35.23,35.23,35.19,35.2,120436.0,31.4489,31.4489,31.4132,31.4221,120436.0
2017-07-19 15:00:00,35.2,35.2,35.19,35.2,59122.0,31.4221,31.4221,31.4132,31.4221,59122.0
2017-07-19 15:05:00,35.19,35.2,35.19,35.2,49392.0,31.4132,31.4221,31.4132,31.4221,49392.0
2017-07-19 15:10:00,35.19,35.2,35.19,35.2,41320.0,31.4132,31.4221,31.4132,31.4221,41320.0
2017-07-19 15:15:00,35.2,35.2,35.18,35.19,80306.0,31.4221,31.4221,31.4043,31.4132,80306.0
2017-07-19 15:20:00,35.19,35.19,35.18,35.19,50802.0,31.4132,31.4132,31.4043,31.4132,50802.0
2017-07-19 15:25:00,35.18,35.19,35.17,35.17,64360.0,31.4043,31.4132,31.3953,31.3953,64360.0
2017-07-19 15:30:00,35.17,35.18,35.15,35.16,99798.0,31.3953,31.4043,31.3775,31.3864,99798.0
2017-07-19 15:35:00,35.16,35.18,35.16,35.18,54986.0,31.3864,31.4043,31.3864,31.4043,54986.0
2017-07-19 15:40:00,35.18,35.19,35.17,35.18,113674.0,31.4043,31.4132,31.3953,31.4043,113674.0
2017-07-19 15:45:00,35.18,35.19,35.17,35.17,106932.0,31.4043,31.4132,31.3953,31.3953,106932.0
2017-07-19 15:50:00,35.18,35.18,35.13,35.14,177878.0,31.4043,31.4043,31.3596,31.3685,177878.0
2017-07-19 15:55:00,35.14,35.22,35.1,35.15,1006830.0,31.3685,31.44,31.3328,31.3775,1006830.0
2017-07-20 09:30:00,35.16,35.24,35.08,35.16,96382.0,31.3864,31.4578,31.315,31.3864,96382.0
2017-07-20 09:35:00,35.13,35.24,35.13,35.23,60124.0,31.3596,31.4578,31.3596,31.4489,60124.0
2017-07-20 09:40:00,35.22,35.34,35.2,35.32,42998.0,31.44,31.5471,31.4221,31.5292,42998.0
2017-07-20 09:45:00,35.31,35.34,35.2,35.22,181250.0,31.5203,31.5471,31.4221,31.44,181250.0
2017-07-20 09:50:00,35.22,35.23,35.19,35.2,67248.0,31.44,31.4489,31.4132,31.4221,67248.0
2017-07-20 09:55:00,35.2,35.2,35.12,35.13,81110.0,31.4221,31.4221,31.3507,31.3596,81110.0
2017-07-20 10:00:00,35.11,35.15,35.09,35.13,69628.0,31.3418,31.3775,31.3239,31.3596,69628.0
2017-07-20 10:05:00,35.12,35.15,35.12,35.14,45956.0,31.3507,31.3775,31.3507,31.3685,45956.0
2017-07-20 10:10:00,35.13,35.17,35.13,35.14,51600.0,31.3596,31.3953,31.3596,31.3685,51600.0
2017-07-20 10:15:00,35.15,35.16,35.09,35.1,49840.0,31.3775,31.3864,31.3239,31.3328,49840.0
2017-07-20 10:20:00,35.11,35.14,35.09,35.12,31448.0,31.3418,31.3685,31.3239,31.3507,31448.0
2017-07-20 10:25:00,35.12,35.13,35.08,35.09,36840.0,31.3507,31.3596,31.315,31.3239,36840.0
2017-07-20 10:30:00,35.08,35.08,35.01,35.06,109558.0,31.315,31.315,31.2525,31.2971,109558.0
2017-07-20 10:35:00,35.06,35.1,35.01,35.01,44826.0,31.2971,31.3328,31.2525,31.2525,44826.0
2017-07-20 10:40:00,35.02,35.05,35.0,35.04,38938.0,31.2614,31.2882,31.2436,31.2793,38938.0
2017-07-20 10:45:00,35.02,35.05,35.01,35.05,41398.0,31.2614,31.2882,31.2525,31.2882,41398.0
2017-07-20 10:50:00,35.04,35.1,35.04,35.1,28498.0,31.2793,31.3328,31.2793,31.3328,28498.0
2017-07-20 10:55:00,35.11,35.14,35.1,35.12,25644.0,31.3418,31.3685,31.3328,31.3507,25644.0
2017-07-20 11:00:00,35.12,35.12,35.07,35.1,34226.0,31.3507,31.3507,31.3061,31.3328,34226.0
2017-07-20 11:05:00,35.1,35.11,35.08,35.08,35766.0,31.3328,31.3418,31.315,31.315,35766.0
2017-07-20 11:10:00,35.07,35.1,35.06,35.09,39870.0,31.3061,31.3328,31.2971,31.3239,39870.0
2017-07-20 11:15:00,35.09,35.12,35.08,35.09,33056.0,31.3239,31.3507,31.315,31.3239,33056.0
2017-07-20 11:20:00,35.09,35.13,35.09,35.1,27576.0,31.3239,31.3596,31.3239,31.3328,27576.0
2017-07-20 11:25:00,35.1,35.1,35.08,35.09,35028.0,31.3328,31.3328,31.315,31.3239,35028.0
2017-07-20 11:30:00,35.09,35.1,35.07,35.08,38158.0,31.3239,31.3328,31.3061,31.315,38158.0
2017-07-20 11:35:00,35.08,35.09,35.05,35.06,57562.0,31.315,31.3239,31.2882,31.2971,57562.0
2017-07-20 11:40:00,35.06,35.07,35.05,35.06,24700.0,31.2971,31.3061,31.2882,31.2971,24700.0
2017-07-20 11:45:00,35.05,35.07,35.05,35.06,40376.0,31.2882,31.3061,31.2882,31.2971,40376.0
2017-07-20 11:50:00,35.06,35.07,35.02,35.02,54558.0,31.2971,31.3061,31.2614,31.2614,54558.0
2017-07-20 11:55:00,35.02,35.04,35.01,35.02,19558.0,31.2614,31.2793,31.2525,31.2614,19558.0
2017-07-20 12:00:00,35.02,35.02,34.99,35.01,31902.0,31.2614,31.2614,31.2346,31.2525,31902.0
2017-07-20 12:05:00,35.01,35.04,34.99,35.02,52614.0,31.2525,31.2793,31.2346,31.2614,52614.0
2017-07-20 12:10:00,35.02,35.04,35.02,35.04,29602.0,31.2614,31.2793,31.2614,31.2793,29602.0
2017-07-20 12:15:00,35.04,35.04,35.0,35.01,35914.0,31.2793,31.2793,31.2436,31.2525,35914.0
2017-07-20 12:20:00,35.02,35.02,34.99,34.99,49550.0,31.2614,31.2614,31.2346,31.2346,49550.0
2017-07-20 12:25:00,34.99,35.0,34.99,34.99,44988.0,31.2346,31.2436,31.2346,31.2346,44988.0
2017-07-20 12:30:00,35.0,35.01,34.99,34.99,50302.0,31.2436,31.2525,31.2346,31.2346,50302.0
2017-07-20 12:35:00,34.99,35.0,34.97,34.99,46914.0,31.2346,31.2436,31.2168,31.2346,46914.0
2017-07-20 12:40:00,34.99,34.99,34.96,34.96,57782.0,31.2346,31.2346,31.2079,31.2079,57782.0
2017-07-20 12:45:00,34.96,34.98,34.95,34.98,25224.0,31.2079,31.2257,31.1989,31.2257,25224.0
2017-07-20 12:50:00,34.98,34.99,34.97,34.98,43242.0,31.2257,31.2346,31.2168,31.2257,43242.0
2017-07-20 12:55:00,34.97,34.97,34.96,34.97,27008.0,31.2168,31.2168,31.2079,31.2168,27008.0
2017-07-20 13:00:00,34.96,34.98,34.95,34.96,73312.0,31.2079,31.2257,31.1989,31.2079,73312.0
2017-07-20 13:05:00,34.95,34.98,34.95,34.97,31726.0,31.1989,31.2257,31.1989,31.2168,31726.0
2017-07-20 13:10:00,34.97,34.98,34.95,34.96,28156.0,31.2168,31.2257,31.1989,31.2079,28156.0
2017-07-20 13:15:00,34.96,34.98,34.96,34.97,42448.0,31.2079,31.2257,31.2079,31.2168,42448.0
2017-07-20 13:20:00,34.97,34.99,34.97,34.99,52012.0,31.2168,31.2346,31.2168,31.2346,52012.0
2017-07-20 13:25:00,34.98,34.99,34.96,34.96,28970.0,31.2257,31.2346,31.2079,31.2079,28970.0
2017-07-20 13:30:00,34.96,34.96,34.94,34.94,29872.0,31.2079,31.2079,31.19,31.19,29872.0
2017-07-20 13:35:00,34.94,34.95,34.93,34.94,40838.0,31.19,31.1989,31.1811,31.19,40838.0
2017-07-20 13:40:00,34.94,34.94,34.91,34.92,65052.0,31.19,31.19,31.1632,31.1722,65052.0
2017-07-20 13:45:00,34.92,34.94,34.92,34.93,40992.0,31.1722,31.19,31.1722,31.1811,40992.0
2017-07-20 13:50:00,34.93,34.93,34.91,34.92,35762.0,31.1811,31.1811,31.1632,31.1722,35762.0
2017-07-20 13:55:00,34.93,34.93,34.9,34.9,29240.0,31.1811,31.1811,31.1543,31.1543,29240.0
2017-07-20 14:00:00,34.91,34.92,34.9,34.91,36872.0,31.1632,31.1722,31.1543,31.1632,36872.0
2017-07-20 14:05:00,34.92,34.92,34.9,34.9,40892.0,31.1722,31.1722,31.1543,31.1543,40892.0
2017-07-20 14:10:00,34.9,34.9,34.89,34.9,29856.0,31.1543,31.1543,31.1454,31.1543,29856.0
2017-07-20 14:15:00,34.89,34.91,34.89,34.9,59914.0,31.1454,31.1632,31.1454,31.1543,59914.0
2017-07-20 14:20:00,34.9,34.9,34.85,34.87,64092.0,31.1543,31.1543,31.1097,31.1275,64092.0
2017-07-20 14:25:00,34.86,34.88,34.85,34.88,55604.0,31.1186,31.1365,31.1097,31.1365,55604.0
2017-07-20 14:30:00,34.88,34.88,34.85,34.88,74280.0,31.1365,31.1365,31.1097,31.1365,74280.0
2017-07-20 14:35:00,34.88,34.9,34.84,34.85,193894.0,31.1365,31.1543,31.1007,31.1097,193894.0
2017-07-20 14:40:00,34.85,34.85,34.84,34.85,84636.0,31.1097,31.1097,31.1007,31.1097,84636.0
2017-07-20 14:45:00,34.85,34.85,34.82,34.83,73414.0,31.1097,31.1097,31.0829,31.0918,73414.0
2017-07-20 14:50:00,34.83,34.84,34.83,34.84,34810.0,31.0918,31.1007,31.0918,31.1007,34810.0
2017-07-20 14:55:00,34.84,34.85,34.84,34.85,62696.0,31.1007,31.1097,31.1007,31.1097,62696.0
2017-07-20 15:00:00,34.85,34.85,34.83,34.84,96748.0,31.1097,31.1097,31.0918,31.1007,96748.0
2017-07-20 15:05:00,34.85,34.85,34.84,34.85,178476.0,31.1097,31.1097,31.1007,31.1097,178476.0
2017-07-20 15:10:00,34.85,34.85,34.82,34.83,282296.0,31.1097,31.1097,31.0829,31.0918,282296.0
2017-07-20 15:15:00,34.82,34.83,34.82,34.82,100496.0,31.0829,31.0918,31.0829,31.0829,100496.0
2017-07-20 15:20:00,34.82,34.82,34.8,34.81,123226.0,31.0829,31.0829,31.065,31.074,123226.0
2017-07-20 15:25:00,34.81,34.81,34.79,34.8,403626.0,31.074,31.074,31.0561,31.065,403626.0
2017-07-20 15:30:00,34.8,34.85,34.8,34.84,94046.0,31.065,31.1097,31.065,31.1007,94046.0
2017-07-20 15:35:00,34.84,34.85,34.81,34.82,111744.0,31.1007,31.1097,31.074,31.0829,111744.0
2017-07-20 15:40:00,34.82,34.82,34.8,34.82,134156.0,31.0829,31.0829,31.065,31.0829,134156.0
2017-07-20 15:45:00,34.82,34.82,34.8,34.81,108024.0,31.0829,31.0829,31.065,31.074,108024.0
2017-07-20 15:50:00,34.81,34.81,34.79,34.8,166952.0,31.074,31.074,31.0561,31.065,166952.0
2017-07-20 15:55:00,34.8,34.81,34.77,34.8,645762.0,31.065,31.074,31.0383,31.065,645762.0
2017-07-21 09:30:00,34.65,34.72,34.54,34.57,480410.0,30.9311,30.9936,30.8329,30.8597,480410.0
2017-07-21 09:35:00,34.58,34.65,34.56,34.59,86890.0,30.8687,30.9311,30.8508,30.8776,86890.0
2017-07-21 09:40:00,34.58,34.58,34.48,34.55,112636.0,30.8687,30.8687,30.7794,30.8419,112636.0
2017-07-21 09:45:00,34.55,34.58,34.53,34.54,55460.0,30.8419,30.8687,30.824,30.8329,55460.0
2017-07-21 09:50:00,34.54,34.56,34.5,34.55,74374.0,30.8329,30.8508,30.7972,30.8419,74374.0
2017-07-21 09:55:00,34.55,34.55,34.48,34.49,77382.0,30.8419,30.8419,30.7794,30.7883,77382.0
2017-07-21 10:00:00,34.49,34.51,34.45,34.48,106156.0,30.7883,30.8062,30.7526,30.7794,106156.0
2017-07-21 10:05:00,34.47,34.58,34.47,34.55,111678.0,30.7705,30.8687,30.7705,30.8419,111678.0
2017-07-21 10:10:00,34.55,34.55,34.49,34.49,88816.0,30.8419,30.8419,30.7883,30.7883,88816.0
2017-07-21 10:15:00,34.49,34.49,34.47,34.49,48262.0,30.7883,30.7883,30.7705,30.7883,48262.0
2017-07-21 10:20:00,34.49,34.57,34.48,34.57,80968.0,30.7883,30.8597,30.7794,30.8597,80968.0
2017-07-21 10:25:00,34.57,34.58,34.5,34.51,49132.0,30.8597,30.8687,30.7972,30.8062,49132.0
2017-07-21 10:30:00,34.51,34.52,34.47,34.47,55148.0,30.8062,30.8151,30.7705,30.7705,55148.0
2017-07-21 10:35:00,34.47,34.48,34.44,34.44,113470.0,30.7705,30.7794,30.7437,30.7437,113470.0
2017-07-21 10:40:00,34.44,34.44,34.38,34.41,114302.0,30.7437,30.7437,30.6901,30.7169,114302.0
2017-07-21 10:45:00,34.41,34.41,34.35,34.35,162522.0,30.7169,30.7169,30.6633,30.6633,162522.0
2017-07-21 10:50:00,34.35,34.35,34.32,34.35,139686.0,30.6633,30.6633,30.6366,30.6633,139686.0
2017-07-21 10:55:00,34.35,34.39,34.34,34.38,117428.0,30.6633,30.699,30.6544,30.6901,117428.0
2017-07-21 11:00:00,34.37,34.45,34.37,34.4,95360.0,30.6812,30.7526,30.6812,30.708,95360.0
2017-07-21 11:05:00,34.4,34.41,34.37,34.37,58236.0,30.708,30.7169,30.6812,30.6812,58236.0
2017-07-21 11:10:00,34.37,34.41,34.34,34.35,92372.0,30.6812,30.7169,30.6544,30.6633,92372.0
2017-07-21 11:15:00,34.35,34.36,34.29,34.29,102390.0,30.6633,30.6723,30.6098,30.6098,102390.0
2017-07-21 11:20:00,34.29,34.35,34.23,34.35,162986.0,30.6098,30.6633,30.5562,30.6633,162986.0
2017-07-21 11:25:00,34.35,34.38,34.33,34.34,88580.0,30.6633,30.6901,30.6455,30.6544,88580.0
2017-07-21 11:30:00,34.34,34.36,34.32,34.36,65778.0,30.6544,30.6723,30.6366,30.6723,65778.0
2017-07-21 11:35:00,34.36,34.4,34.33,34.37,82836.0,30.6723,30.708,30.6455,30.6812,82836.0
2017-07-21 11:40:00,34.37,34.4,34.35,34.38,47010.0,30.6812,30.708,30.6633,30.6901,47010.0
2017-07-21 11:45:00,34.39,34.39,34.33,34.35,63664.0,30.699,30.699,30.6455,30.6633,63664.0
2017-07-21 11:50:00,34.35,34.37,34.34,34.34,50744.0,30.6633,30.6812,30.6544,30.6544,50744.0
2017-07-21 11:55:00,34.34,34.35,34.3,34.33,68808.0,30.6544,30.6633,30.6187,30.6455,68808.0
2017-07-21 12:00:00,34.33,34.42,34.33,34.4,67050.0,30.6455,30.7258,30.6455,30.708,67050.0
2017-07-21 12:05:00,34.39,34.4,34.36,34.38,49966.0,30.699,30.708,30.6723,30.6901,49966.0
2017-07-21 12:10:00,34.38,34.39,34.34,34.34,62426.0,30.6901,30.699,30.6544,30.6544,62426.0
2017-07-21 12:15:00,34.34,34.35,34.31,34.32,101464.0,30.6544,30.6633,30.6276,30.6366,101464.0
2017-07-21 12:20:00,34.32,34.35,34.32,34.32,82788.0,30.6366,30.6633,30.6366,30.6366,82788.0
2017-07-21 12:25:00,34.31,34.32,34.3,34.3,67868.0,30.6276,30.6366,30.6187,30.6187,67868.0
2017-07-21 12:30:00,34.3,34.31,34.29,34.31,107188.0,30.6187,30.6276,30.6098,30.6276,107188.0
2017-07-21 12:35:00,34.31,34.31,34.27,34.28,71820.0,30.6276,30.6276,30.5919,30.6009,71820.0
2017-07-21 12:40:00,34.28,34.29,34.25,34.26,77148.0,30.6009,30.6098,30.5741,30.583,77148.0
2017-07-21 12:45:00,34.26,34.31,34.26,34.28,90164.0,30.583,30.6276,30.583,30.6009,90164.0
2017-07-21 12:50:00,34.29,34.31,34.28,34.3,56716.0,30.6098,30.6276,30.6009,30.6187,56716.0
2017-07-21 12:55:00,34.3,34.34,34.3,34.34,73336.0,30.6187,30.6544,30.6187,30.6544,73336.0
2017-07-21 13:00:00,34.34,34.35,34.29,34.3,60956.0,30.6544,30.6633,30.6098,30.6187,60956.0
2017-07-21 13:05:00,34.3,34.31,34.26,34.28,92648.0,30.6187,30.6276,30.583,30.6009,92648.0
2017-07-21 13:10:00,34.28,34.3,34.26,34.29,52710.0,30.6009,30.6187,30.583,30.6098,52710.0
2017-07-21 13:15:00,34.29,34.31,34.28,34.3,69078.0,30.6098,30.6276,30.6009,30.6187,69078.0
2017-07-21 13:20:00,34.3,34.3,34.27,34.27,61868.0,30.6187,30.6187,30.5919,30.5919,61868.0
2017-07-21 13:25:00,34.27,34.28,34.24,34.28,101228.0,30.5919,30.6009,30.5651,30.6009,101228.0
2017-07-21 13:30:00,34.27,34.3,34.27,34.3,79572.0,30.5919,30.6187,30.5919,30.6187,79572.0
2017-07-21 13:35:00,34.3,34.33,34.3,34.32,101214.0,30.6187,30.6455,30.6187,30.6366,101214.0
2017-07-21 13:40:00,34.32,34.32,34.26,34.27,52646.0,30.6366,30.6366,30.583,30.5919,52646.0
2017-07-21 13:45:00,34.27,34.27,34.24,34.24,60884.0,30.5919,30.5919,30.5651,30.5651,60884.0
2017-07-21 13:50:00,34.24,34.24,34.2,34.21,84658.0,30.5651,30.5651,30.5294,30.5384,84658.0
2017-07-21 13:55:00,34.21,34.22,34.19,34.19,83436.0,30.5384,30.5473,30.5205,30.5205,83436.0
2017-07-21 14:00:00,34.19,34.19,34.17,34.17,181230.0,30.5205,30.5205,30.5027,30.5027,181230.0
2017-07-21 14:05:00,34.17,34.22,34.16,34.16,150974.0,30.5027,30.5473,30.4937,30.4937,150974.0
2017-07-21 14:10:00,34.16,34.23,34.15,34.2,155970.0,30.4937,30.5562,30.4848,30.5294,155970.0
2017-07-21 14:15:00,34.2,34.22,34.17,34.18,114690.0,30.5294,30.5473,30.5027,30.5116,114690.0
2017-07-21 14:20:00,34.18,34.22,34.17,34.2,103280.0,30.5116,30.5473,30.5027,30.5294,103280.0
2017-07-21 14:25:00,34.2,34.25,34.2,34.23,73754.0,30.5294,30.5741,30.5294,30.5562,73754.0
2017-07-21 14:30:00,34.23,34.23,34.2,34.2,83344.0,30.5562,30.5562,30.5294,30.5294,83344.0
2017-07-21 14:35:00,34.2,34.21,34.19,34.2,88006.0,30.5294,30.5384,30.5205,30.5294,88006.0
2017-07-21 14:40:00,34.2,34.25,34.2,34.25,72638.0,30.5294,30.5741,30.5294,30.5741,72638.0
2017-07-21 14:45:00,34.25,34.27,34.24,34.24,72012.0,30.5741,30.5919,30.5651,30.5651,72012.0
2017-07-21 14:50:00,34.24,34.3,34.24,34.27,95274.0,30.5651,30.6187,30.5651,30.5919,95274.0
2017-07-21 14:55:00,34.27,34.31,34.27,34.3,105090.0,30.5919,30.6276,30.5919,30.6187,105090.0
2017-07-21 15:00:00,34.3,34.31,34.28,34.29,90304.0,30.6187,30.6276,30.6009,30.6098,90304.0
2017-07-21 15:05:00,34.29,34.32,34.28,34.31,83862.0,30.6098,30.6366,30.6009,30.6276,83862.0
2017-07-21 15:10:00,34.31,34.35,34.3,34.32,85618.0,30.6276,30.6633,30.6187,30.6366,85618.0
2017-07-21 15:15:00,34.33,34.37,34.32,34.36,76376.0,30.6455,30.6812,30.6366,30.6723,76376.0
2017-07-21 15:20:00,34.35,34.37,34.35,34.37,118182.0,30.6633,30.6812,30.6633,30.6812,118182.0
2017-07-21 15:25:00,34.37,34.38,34.35,34.38,86794.0,30.6812,30.6901,30.6633,30.6901,86794.0
2017-07-21 15:30:00,34.38,34.45,34.38,34.44,152086.0,30.6901,30.7526,30.6901,30.7437,152086.0
2017-07-21 15:35:00,34.43,34.45,34.42,34.44,112944.0,30.7348,30.7526,30.7258,30.7437,112944.0
2017-07-21 15:40:00,34.43,34.46,34.43,34.45,202604.0,30.7348,30.7615,30.7348,30.7526,202604.0
2017-07-21 15:45:00,34.45,34.47,34.44,34.46,293792.0,30.7526,30.7705,30.7437,30.7615,293792.0
2017-07-21 15:50:00,34.45,34.47,34.44,34.46,209724.0,30.7526,30.7705,30.7437,30.7615,209724.0
2017-07-21 15:55:00,34.47,34.48,34.45,34.45,534738.0,30.7705,30.7794,30.7526,30.7526,534738.0
2017-07-24 09:30:00,34.3,34.3,34.1,34.1,402854.0,30.6187,30.6187,30.4402,30.4402,402854.0
2017-07-24 09:35:00,34.13,34.13,34.02,34.04,116782.0,30.4669,30.4669,30.3688,30.3866,116782.0
2017-07-24 09:40:00,34.02,34.1,33.98,34.07,163694.0,30.3688,30.4402,30.333,30.4134,163694.0
2017-07-24 09:45:00,34.07,34.17,34.06,34.17,122148.0,30.4134,30.5027,30.4045,30.5027,122148.0
2017-07-24 09:50:00,34.17,34.24,34.15,34.18,108962.0,30.5027,30.5651,30.4848,30.5116,108962.0
2017-07-24 09:55:00,34.18,34.2,34.15,34.19,92780.0,30.5116,30.5294,30.4848,30.5205,92780.0
2017-07-24 10:00:00,34.19,34.21,34.12,34.15,103398.0,30.5205,30.5384,30.458,30.4848,103398.0
2017-07-24 10:05:00,34.14,34.15,34.09,34.12,91366.0,30.4759,30.4848,30.4312,30.458,91366.0
2017-07-24 10:10:00,34.12,34.12,33.99,34.0,86366.0,30.458,30.458,30.342,30.3509,86366.0
2017-07-24 10:15:00,34.01,34.1,34.01,34.1,60604.0,30.3598,30.4402,30.3598,30.4402,60604.0
2017-07-24 10:20:00,34.1,34.11,34.04,34.06,54176.0,30.4402,30.4491,30.3866,30.4045,54176.0
2017-07-24 10:25:00,34.07,34.08,34.02,34.05,91228.0,30.4134,30.4223,30.3688,30.3955,91228.0
2017-07-24 10:30:00,34.04,34.04,33.95,33.98,193628.0,30.3866,30.3866,30.3063,30.333,193628.0
2017-07-24 10:35:00,33.99,34.0,33.95,33.96,75250.0,30.342,30.3509,30.3063,30.3152,75250.0
2017-07-24 10:40:00,33.96,33.97,33.91,33.91,123252.0,30.3152,30.3241,30.2706,30.2706,123252.0
2017-07-24 10:45:00,33.91,33.97,33.91,33.95,123370.0,30.2706,30.3241,30.2706,30.3063,123370.0
2017-07-24 10:50:00,33.95,33.98,33.91,33.91,97968.0,30.3063,30.333,30.2706,30.2706,97968.0
2017-07-24 10:55:00,33.92,33.92,33.85,33.86,150382.0,30.2795,30.2795,30.217,30.2259,150382.0
2017-07-24 11:00:00,33.86,33.86,33.81,33.81,110612.0,30.2259,30.2259,30.1813,30.1813,110612.0
2017-07-24 11:05:00,33.81,33.83,33.79,33.8,158760.0,30.1813,30.1991,30.1634,30.1724,158760.0
2017-07-24 11:10:00,33.8,33.82,33.79,33.81,124508.0,30.1724,30.1902,30.1634,30.1813,124508.0
2017-07-24 11:15:00,33.81,33.82,33.77,33.77,151394.0,30.1813,30.1902,30.1456,30.1456,151394.0
2017-07-24 11:20:00,33.77,33.79,33.73,33.73,220128.0,30.1456,30.1634,30.1099,30.1099,220128.0
2017-07-24 11:25:00,33.73,33.76,33.71,33.72,134600.0,30.1099,30.1367,30.092,30.101,134600.0
2017-07-24 11:30:00,33.72,33.73,33.71,33.73,90526.0,30.101,30.1099,30.092,30.1099,90526.0
2017-07-24 11:35:00,33.74,33.76,33.71,33.72,126446.0,30.1188,30.1367,30.092,30.101,126446.0
2017-07-24 11:40:00,33.72,33.73,33.69,33.7,82140.0,30.101,30.1099,30.0742,30.0831,82140.0
2017-07-24 11:45:00,33.7,33.72,33.69,33.71,107402.0,30.0831,30.101,30.0742,30.092,107402.0
2017-07-24 11:50:00,33.71,33.72,33.69,33.69,140236.0,30.092,30.101,30.0742,30.0742,140236.0
2017-07-24 11:55:00,33.69,33.74,33.66,33.72,389250.0,30.0742,30.1188,30.0474,30.101,389250.0
2017-07-24 12:00:00,33.72,33.73,33.65,33.66,121002.0,30.101,30.1099,30.0385,30.0474,121002.0
2017-07-24 12:05:00,33.66,33.66,33.58,33.62,690680.0,30.0474,30.0474,29.976,30.0117,690680.0
2017-07-24 12:10:00,33.62,33.62,33.55,33.56,182754.0,30.0117,30.0117,29.9492,29.9581,182754.0
2017-07-24 12:15:00,33.56,33.58,33.54,33.55,206396.0,29.9581,29.976,29.9403,29.9492,206396.0
2017-07-24 12:20:00,33.55,33.56,33.51,33.52,157932.0,29.9492,29.9581,29.9135,29.9224,157932.0
2017-07-24 12:25:00,33.52,33.52,33.44,33.45,189386.0,29.9224,29.9224,29.851,29.8599,189386.0
2017-07-24 12:30:00,33.46,33.46,33.4,33.42,144324.0,29.8689,29.8689,29.8153,29.8332,144324.0
2017-07-24 12:35:00,33.41,33.44,33.38,33.42,188930.0,29.8242,29.851,29.7974,29.8332,188930.0
2017-07-24 12:40:00,33.42,33.44,33.4,33.41,123536.0,29.8332,29.851,29.8153,29.8242,123536.0
2017-07-24 12:45:00,33.41,33.42,33.37,33.37,167834.0,29.8242,29.8332,29.7885,29.7885,167834.0
2017-07-24 12:50:00,33.37,33.38,33.33,33.37,202142.0,29.7885,29.7974,29.7528,29.7885,202142.0
2017-07-24 12:55:00,33.38,33.46,33.37,33.45,182316.0,29.7974,29.8689,29.7885,29.8599,182316.0
2017-07-24 13:00:00,33.46,33.49,33.45,33.46,250664.0,29.8689,29.8956,29.8599,29.8689,250664.0
2017-07-24 13:05:00,33.46,33.46,33.42,33.43,158486.0,29.8689,29.8689,29.8332,29.8421,158486.0
2017-07-24 13:10:00,33.43,33.46,33.43,33.46,111840.0,29.8421,29.8689,29.8421,29.8689,111840.0
2017-07-24 13:15:00,33.45,33.52,33.45,33.51,123748.0,29.8599,29.9224,29.8599,29.9135,123748.0
2017-07-24 13:20:00,33.51,33.59,33.49,33.59,126640.0,29.9135,29.9849,29.8956,29.9849,126640.0
2017-07-24 13:25:00,33.59,33.6,33.52,33.54,123952.0,29.9849,29.9938,29.9224,29.9403,123952.0
2017-07-24 13:30:00,33.54,33.56,33.52,33.53,86006.0,29.9403,29.9581,29.9224,29.9313,86006.0
2017-07-24 13:35:00,33.54,33.54,33.49,33.49,81876.0,29.9403,29.9403,29.8956,29.8956,81876.0
2017-07-24 13:40:00,33.49,33.52,33.48,33.49,74824.0,29.8956,29.9224,29.8867,29.8956,74824.0
2017-07-24 13:45:00,33.49,33.51,33.48,33.5,60864.0,29.8956,29.9135,29.8867,29.9046,60864.0
2017-07-24 13:50:00,33.5,33.5,33.49,33.49,50146.0,29.9046,29.9046,29.8956,29.8956,50146.0
2017-07-24 13:55:00,33.49,33.49,33.47,33.48,73154.0,29.8956,29.8956,29.8778,29.8867,73154.0
2017-07-24 14:00:00,33.48,33.53,33.48,33.5,112192.0,29.8867,29.9313,29.8867,29.9046,112192.0
2017-07-24 14:05:00,33.5,33.54,33.49,33.52,95200.0,29.9046,29.9403,29.8956,29.9224,95200.0
2017-07-24 14:10:00,33.52,33.54,33.52,33.54,75140.0,29.9224,29.9403,29.9224,29.9403,75140.0
2017-07-24 14:15:00,33.53,33.53,33.51,33.51,77644.0,29.9313,29.9313,29.9135,29.9135,77644.0
2017-07-24 14:20:00,33.52,33.52,33.46,33.46,79186.0,29.9224,29.9224,29.8689,29.8689,79186.0
2017-07-24 14:25:00,33.46,33.51,33.46,33.48,85400.0,29.8689,29.9135,29.8689,29.8867,85400.0
2017-07-24 14:30:00,33.48,33.52,33.47,33.52,98570.0,29.8867,29.9224,29.8778,29.9224,98570.0
2017-07-24 14:35:00,33.52,33.52,33.49,33.49,101034.0,29.9224,29.9224,29.8956,29.8956,101034.0
2017-07-24 14:40:00,33.49,33.52,33.49,33.52,101614.0,29.8956,29.9224,29.8956,29.9224,101614.0
2017-07-24 14:45:00,33.52,33.55,33.49,33.49,172952.0,29.9224,29.9492,29.8956,29.8956,172952.0
2017-07-24 14:50:00,33.49,33.51,33.48,33.5,94436.0,29.8956,29.9135,29.8867,29.9046,94436.0
2017-07-24 14:55:00,33.5,33.55,33.49,33.54,133460.0,29.9046,29.9492,29.8956,29.9403,133460.0
2017-07-24 15:00:00,33.54,33.55,33.49,33.52,142404.0,29.9403,29.9492,29.8956,29.9224,142404.0
2017-07-24 15:05:00,33.52,33.53,33.49,33.5,113826.0,29.9224,29.9313,29.8956,29.9046,113826.0
2017-07-24 15:10:00,33.5,33.52,33.49,33.51,112716.0,29.9046,29.9224,29.8956,29.9135,112716.0
2017-07-24 15:15:00,33.51,33.55,33.49,33.54,123832.0,29.9135,29.9492,29.8956,29.9403,123832.0
2017-07-24 15:20:00,33.55,33.55,33.51,33.54,124740.0,29.9492,29.9492,29.9135,29.9403,124740.0
2017-07-24 15:25:00,33.54,33.57,33.52,33.52,162336.0,29.9403,29.9671,29.9224,29.9224,162336.0
2017-07-24 15:30:00,33.52,33.52,33.48,33.51,161730.0,29.9224,29.9224,29.8867,29.9135,161730.0
2017-07-24 15:35:00,33.51,33.51,33.47,33.49,128864.0,29.9135,29.9135,29.8778,29.8956,128864.0
2017-07-24 15:40:00,33.5,33.51,33.49,33.49,191954.0,29.9046,29.9135,29.8956,29.8956,191954.0
2017-07-24 15:45:00,33.5,33.51,33.48,33.49,282968.0,29.9046,29.9135,29.8867,29.8956,282968.0
2017-07-24 15:50:00,33.49,33.5,33.48,33.49,368396.0,29.8956,29.9046,29.8867,29.8956,368396.0
2017-07-24 15:55:00,33.49,33.5,33.45,33.47,730212.0,29.8956,29.9046,29.8599,29.8778,730212.0
2017-07-25 09:30:00,33.63,33.76,33.61,33.76,161188.0,30.0206,30.1367,30.0028,30.1367,161188.0
2017-07-25 09:35:00,33.75,33.77,33.66,33.73,107902.0,30.1277,30.1456,30.0474,30.1099,107902.0
2017-07-25 09:40:00,33.74,33.84,33.74,33.79,60668.0,30.1188,30.2081,30.1188,30.1634,60668.0
2017-07-25 09:45:00,33.79,33.86,33.78,33.85,102388.0,30.1634,30.2259,30.1545,30.217,102388.0
2017-07-25 09:50:00,33.85,33.85,33.79,33.8,150118.0,30.217,30.217,30.1634,30.1724,150118.0
2017-07-25 09:55:00,33.8,33.83,33.79,33.81,84776.0,30.1724,30.1991,30.1634,30.1813,84776.0
2017-07-25 10:00:00,33.8,33.8,33.76,33.79,83984.0,30.1724,30.1724,30.1367,30.1634,83984.0
2017-07-25 10:05:00,33.79,33.82,33.76,33.77,161194.0,30.1634,30.1902,30.1367,30.1456,161194.0
2017-07-25 10:10:00,33.77,33.81,33.74,33.81,254070.0,30.1456,30.1813,30.1188,30.1813,254070.0
2017-07-25 10:15:00,33.81,33.94,33.81,33.93,119958.0,30.1813,30.2973,30.1813,30.2884,119958.0
2017-07-25 10:20:00,33.93,33.97,33.92,33.95,128700.0,30.2884,30.3241,30.2795,30.3063,128700.0
2017-07-25 10:25:00,33.95,33.96,33.91,33.94,75848.0,30.3063,30.3152,30.2706,30.2973,75848.0
2017-07-25 10:30:00,33.95,33.98,33.93,33.96,150670.0,30.3063,30.333,30.2884,30.3152,150670.0
2017-07-25 10:35:00,33.97,33.97,33.93,33.95,99658.0,30.3241,30.3241,30.2884,30.3063,99658.0
2017-07-25 10:40:00,33.95,33.97,33.93,33.96,174334.0,30.3063,30.3241,30.2884,30.3152,174334.0
2017-07-25 10:45:00,33.96,33.98,33.94,33.98,181766.0,30.3152,30.333,30.2973,30.333,181766.0
2017-07-25 10:50:00,33.97,34.0,33.95,33.99,204320.0,30.3241,30.3509,30.3063,30.342,204320.0
2017-07-25 10:55:00,34.0,34.02,33.97,33.99,128512.0,30.3509,30.3688,30.3241,30.342,128512.0
2017-07-25 11:00:00,33.99,34.01,33.98,33.99,237840.0,30.342,30.3598,30.333,30.342,237840.0
2017-07-25 11:05:00,33.99,34.08,33.98,34.05,286328.0,30.342,30.4223,30.333,30.3955,286328.0
2017-07-25 11:10:00,34.06,34.08,34.03,34.08,139880.0,30.4045,30.4223,30.3777,30.4223,139880.0
2017-07-25 11:15:00,34.09,34.12,34.07,34.08,184272.0,30.4312,30.458,30.4134,30.4223,184272.0
2017-07-25 11:20:00,34.09,34.1,34.06,34.09,143728.0,30.4312,30.4402,30.4045,30.4312,143728.0
2017-07-25 11:25:00,34.1,34.17,34.08,34.17,233306.0,30.4402,30.5027,30.4223,30.5027,233306.0
2017-07-25 11:30:00,34.17,34.25,34.16,34.24,269922.0,30.5027,30.5741,30.4937,30.5651,269922.0
2017-07-25 11:35:00,34.24,34.24,34.19,34.23,83940.0,30.5651,30.5651,30.5205,30.5562,83940.0
2017-07-25 11:40:00,34.23,34.23,34.18,34.2,137216.0,30.5562,30.5562,30.5116,30.5294,137216.0
2017-07-25 11:45:00,34.2,34.24,34.19,34.21,155180.0,30.5294,30.5651,30.5205,30.5384,155180.0
2017-07-25 11:50:00,34.21,34.23,34.19,34.19,70872.0,30.5384,30.5562,30.5205,30.5205,70872.0
2017-07-25 11:55:00,34.19,34.25,34.18,34.23,189036.0,30.5205,30.5741,30.5116,30.5562,189036.0
2017-07-25 12:00:00,34.23,34.41,34.23,34.41,287670.0,30.5562,30.7169,30.5562,30.7169,287670.0
2017-07-25 12:05:00,34.4,34.49,34.37,34.45,125724.0,30.708,30.7883,30.6812,30.7526,125724.0
2017-07-25 12:10:00,34.45,34.5,34.45,34.48,158742.0,30.7526,30.7972,30.7526,30.7794,158742.0
2017-07-25 12:15:00,34.48,34.48,34.43,34.48,124150.0,30.7794,30.7794,30.7348,30.7794,124150.0
2017-07-25 12:20:00,34.48,34.5,34.44,34.49,134262.0,30.7794,30.7972,30.7437,30.7883,134262.0
2017-07-25 12:25:00,34.49,34.55,34.48,34.53,111914.0,30.7883,30.8419,30.7794,30.824,111914.0
2017-07-25 12:30:00,34.53,34.61,34.52,34.6,121656.0,30.824,30.8954,30.8151,30.8865,121656.0
2017-07-25 12:35:00,34.6,34.62,34.58,34.58,121424.0,30.8865,30.9044,30.8687,30.8687,121424.0
2017-07-25 12:40:00,34.58,34.6,34.52,34.54,89288.0,30.8687,30.8865,30.8151,30.8329,89288.0
2017-07-25 12:45:00,34.53,34.54,34.49,34.49,116884.0,30.824,30.8329,30.7883,30.7883,116884.0
2017-07-25 12:50:00,34.49,34.52,34.46,34.5,128356.0,30.7883,30.8151,30.7615,30.7972,128356.0
2017-07-25 12:55:00,34.5,34.54,34.5,34.52,72530.0,30.7972,30.8329,30.7972,30.8151,72530.0
2017-07-25 13:00:00,34.52,34.56,34.52,34.54,87220.0,30.8151,30.8508,30.8151,30.8329,87220.0
2017-07-25 13:05:00,34.54,34.6,34.52,34.6,93474.0,30.8329,30.8865,30.8151,30.8865,93474.0
2017-07-25 13:10:00,34.59,34.63,34.56,34.57,94062.0,30.8776,30.9133,30.8508,30.8597,94062.0
2017-07-25 13:15:00,34.57,34.58,34.54,34.54,44212.0,30.8597,30.8687,30.8329,30.8329,44212.0
2017-07-25 13:20:00,34.54,34.6,34.54,34.6,87306.0,30.8329,30.8865,30.8329,30.8865,87306.0
2017-07-25 13:25:00,34.6,34.62,34.58,34.58,43384.0,30.8865,30.9044,30.8687,30.8687,43384.0
2017-07-25 13:30:00,34.58,34.59,34.56,34.59,69198.0,30.8687,30.8776,30.8508,30.8776,69198.0
2017-07-25 13:35:00,34.59,34.6,34.58,34.6,43648.0,30.8776,30.8865,30.8687,30.8865,43648.0
2017-07-25 13:40:00,34.59,34.6,34.54,34.54,50988.0,30.8776,30.8865,30.8329,30.8329,50988.0
2017-07-25 13:45:00,34.54,34.56,34.5,34.52,45738.0,30.8329,30.8508,30.7972,30.8151,45738.0
2017-07-25 13:50:00,34.52,34.52,34.51,34.52,72414.0,30.8151,30.8151,30.8062,30.8151,72414.0
2017-07-25 13:55:00,34.51,34.52,34.49,34.51,46700.0,30.8062,30.8151,30.7883,30.8062,46700.0
2017-07-25 14:00:00,34.51,34.54,34.5,34.54,59580.0,30.8062,30.8329,30.7972,30.8329,59580.0
2017-07-25 14:05:00,34.54,34.55,34.52,34.55,66180.0,30.8329,30.8419,30.8151,30.8419,66180.0
2017-07-25 14:10:00,34.56,34.57,34.54,34.55,52522.0,30.8508,30.8597,30.8329,30.8419,52522.0
2017-07-25 14:15:00,34.55,34.58,34.54,34.56,69030.0,30.8419,30.8687,30.8329,30.8508,69030.0
2017-07-25 14:20:00,34.57,34.58,34.56,34.58,52568.0,30.8597,30.8687,30.8508,30.8687,52568.0
2017-07-25 14:25:00,34.57,34.58,34.55,34.56,47942.0,30.8597,30.8687,30.8419,30.8508,47942.0
2017-07-25 14:30:00,34.56,34.56,34.49,34.5,181880.0,30.8508,30.8508,30.7883,30.7972,181880.0
2017-07-25 14:35:00,34.5,34.55,34.49,34.52,76474.0,30.7972,30.8419,30.7883,30.8151,76474.0
2017-07-25 14:40:00,34.53,34.54,34.51,34.54,56412.0,30.824,30.8329,30.8062,30.8329,56412.0
2017-07-25 14:45:00,34.53,34.53,34.51,34.52,59906.0,30.824,30.824,30.8062,30.8151,59906.0
2017-07-25 14:50:00,34.52,34.56,34.52,34.54,74886.0,30.8151,30.8508,30.8151,30.8329,74886.0
2017-07-25 14:55:00,34.54,34.55,34.51,34.51,69406.0,30.8329,30.8419,30.8062,30.8062,69406.0
2017-07-25 15:00:00,34.51,34.52,34.49,34.49,60028.0,30.8062,30.8151,30.7883,30.7883,60028.0
2017-07-25 15:05:00,34.49,34.51,34.47,34.47,76516.0,30.7883,30.8062,30.7705,30.7705,76516.0
2017-07-25 15:10:00,34.48,34.49,34.47,34.49,69518.0,30.7794,30.7883,30.7705,30.7883,69518.0
2017-07-25 15:15:00,34.48,34.49,34.47,34.47,78582.0,30.7794,30.7883,30.7705,30.7705,78582.0
2017-07-25 15:20:00,34.46,34.47,34.39,34.4,76740.0,30.7615,30.7705,30.699,30.708,76740.0
2017-07-25 15:25:00,34.4,34.43,34.4,34.41,109934.0,30.708,30.7348,30.708,30.7169,109934.0
2017-07-25 15:30:00,34.41,34.44,34.4,34.44,175732.0,30.7169,30.7437,30.708,30.7437,175732.0
2017-07-25 15:35:00,34.44,34.45,34.42,34.43,84054.0,30.7437,30.7526,30.7258,30.7348,84054.0
2017-07-25 15:40:00,34.43,34.44,34.4,34.41,265734.0,30.7348,30.7437,30.708,30.7169,265734.0
2017-07-25 15:45:00,34.41,34.41,34.38,34.38,195574.0,30.7169,30.7169,30.6901,30.6901,195574.0
2017-07-25 15:50:00,34.39,34.43,34.38,34.42,193488.0,30.699,30.7348,30.6901,30.7258,193488.0
2017-07-25 15:55:00,34.43,34.43,34.38,34.38,675986.0,30.7348,30.7348,30.6901,30.6901,675986.0
2017-07-26 09:30:00,34.47,34.48,34.16,34.2,116976.0,30.7705,30.7794,30.4937,30.5294,116976.0
2017-07-26 09:35:00,34.2,34.26,34.17,34.25,143520.0,30.5294,30.583,30.5027,30.5741,143520.0
2017-07-26 09:40:00,34.24,34.26,34.2,34.21,156252.0,30.5651,30.583,30.5294,30.5384,156252.0
2017-07-26 09:45:00,34.2,34.21,34.08,34.14,125344.0,30.5294,30.5384,30.4223,30.4759,125344.0
2017-07-26 09:50:00,34.14,34.17,34.06,34.12,169872.0,30.4759,30.5027,30.4045,30.458,169872.0
2017-07-26 09:55:00,34.13,34.2,34.1,34.1,126014.0,30.4669,30.5294,30.4402,30.4402,126014.0
2017-07-26 10:00:00,34.1,34.14,34.09,34.1,95662.0,30.4402,30.4759,30.4312,30.4402,95662.0
2017-07-26 10:05:00,34.11,34.15,34.1,34.1,157358.0,30.4491,30.4848,30.4402,30.4402,157358.0
2017-07-26 10:10:00,34.1,34.11,34.06,34.11,101298.0,30.4402,30.4491,30.4045,30.4491,101298.0
2017-07-26 10:15:00,34.11,34.13,34.1,34.13,295722.0,30.4491,30.4669,30.4402,30.4669,295722.0
2017-07-26 10:20:00,34.13,34.14,34.1,34.1,137884.0,30.4669,30.4759,30.4402,30.4402,137884.0
2017-07-26 10:25:00,34.1,34.11,34.07,34.09,53886.0,30.4402,30.4491,30.4134,30.4312,53886.0
2017-07-26 10:30:00,34.09,34.1,34.07,34.1,64686.0,30.4312,30.4402,30.4134,30.4402,64686.0
2017-07-26 10:35:00,34.1,34.16,34.1,34.15,84154.0,30.4402,30.4937,30.4402,30.4848,84154.0
2017-07-26 10:40:00,34.15,34.23,34.14,34.21,86454.0,30.4848,30.5562,30.4759,30.5384,86454.0
2017-07-26 10:45:00,34.21,34.27,34.19,34.27,46780.0,30.5384,30.5919,30.5205,30.5919,46780.0
2017-07-26 10:50:00,34.27,34.29,34.24,34.29,60074.0,30.5919,30.6098,30.5651,30.6098,60074.0
2017-07-26 10:55:00,34.3,34.35,34.29,34.33,55784.0,30.6187,30.6633,30.6098,30.6455,55784.0
2017-07-26 11:00:00,34.33,34.34,34.3,34.32,65136.0,30.6455,30.6544,30.6187,30.6366,65136.0
2017-07-26 11:05:00,34.32,34.32,34.27,34.3,59976.0,30.6366,30.6366,30.5919,30.6187,59976.0
2017-07-26 11:10:00,34.3,34.31,34.27,34.27,66406.0,30.6187,30.6276,30.5919,30.5919,66406.0
2017-07-26 11:15:00,34.26,34.27,34.23,34.26,28882.0,30.583,30.5919,30.5562,30.583,28882.0
2017-07-26 11:20:00,34.26,34.26,34.22,34.23,26106.0,30.583,30.583,30.5473,30.5562,26106.0
2017-07-26 11:25:00,34.23,34.28,34.23,34.26,43108.0,30.5562,30.6009,30.5562,30.583,43108.0
2017-07-26 11:30:00,34.26,34.26,34.23,34.26,48470.0,30.583,30.583,30.5562,30.583,48470.0
2017-07-26 11:35:00,34.26,34.3,34.26,34.3,46306.0,30.583,30.6187,30.583,30.6187,46306.0
2017-07-26 11:40:00,34.3,34.3,34.26,34.27,39158.0,30.6187,30.6187,30.583,30.5919,39158.0
2017-07-26 11:45:00,34.27,34.3,34.27,34.29,22406.0,30.5919,30.6187,30.5919,30.6098,22406.0
2017-07-26 11:50:00,34.29,34.31,34.27,34.29,37904.0,30.6098,30.6276,30.5919,30.6098,37904.0
2017-07-26 11:55:00,34.29,34.3,34.26,34.27,58792.0,30.6098,30.6187,30.583,30.5919,58792.0
2017-07-26 12:00:00,34.27,34.28,34.24,34.28,82258.0,30.5919,30.6009,30.5651,30.6009,82258.0
2017-07-26 12:05:00,34.29,34.3,34.27,34.28,27096.0,30.6098,30.6187,30.5919,30.6009,27096.0
2017-07-26 12:10:00,34.27,34.3,34.27,34.3,30962.0,30.5919,30.6187,30.5919,30.6187,30962.0
2017-07-26 12:15:00,34.29,34.29,34.25,34.27,38836.0,30.6098,30.6098,30.5741,30.5919,38836.0
2017-07-26 12:20:00,34.27,34.27,34.24,34.27,32698.0,30.5919,30.5919,30.5651,30.5919,32698.0
2017-07-26 12:25:00,34.27,34.27,34.22,34.23,41736.0,30.5919,30.5919,30.5473,30.5562,41736.0
2017-07-26 12:30:00,34.24,34.27,34.24,34.27,51302.0,30.5651,30.5919,30.5651,30.5919,51302.0
2017-07-26 12:35:00,34.27,34.33,34.26,34.33,44208.0,30.5919,30.6455,30.583,30.6455,44208.0
2017-07-26 12:40:00,34.34,34.35,34.32,34.35,29822.0,30.6544,30.6633,30.6366,30.6633,29822.0
2017-07-26 12:45:00,34.35,34.38,34.31,34.31,98208.0,30.6633,30.6901,30.6276,30.6276,98208.0
2017-07-26 12:50:00,34.32,34.32,34.3,34.32,27590.0,30.6366,30.6366,30.6187,30.6366,27590.0
2017-07-26 12:55:00,34.31,34.33,34.29,34.32,24002.0,30.6276,30.6455,30.6098,30.6366,24002.0
2017-07-26 13:00:00,34.32,34.35,34.31,34.33,33708.0,30.6366,30.6633,30.6276,30.6455,33708.0
2017-07-26 13:05:00,34.33,34.34,34.32,34.33,16546.0,30.6455,30.6544,30.6366,30.6455,16546.0
2017-07-26 13:10:00,34.33,34.34,34.32,34.32,24446.0,30.6455,30.6544,30.6366,30.6366,24446.0
2017-07-26 13:15:00,34.32,34.33,34.31,34.32,27724.0,30.6366,30.6455,30.6276,30.6366,27724.0
2017-07-26 13:20:00,34.32,34.32,34.31,34.31,16750.0,30.6366,30.6366,30.6276,30.6276,16750.0
2017-07-26 13:25:00,34.31,34.32,34.27,34.29,30486.0,30.6276,30.6366,30.5919,30.6098,30486.0
2017-07-26 13:30:00,34.28,34.31,34.28,34.29,26420.0,30.6009,30.6276,30.6009,30.6098,26420.0
2017-07-26 13:35:00,34.29,34.32,34.28,34.31,37704.0,30.6098,30.6366,30.6009,30.6276,37704.0
2017-07-26 13:40:00,34.32,34.33,34.3,34.32,46834.0,30.6366,30.6455,30.6187,30.6366,46834.0
2017-07-26 13:45:00,34.31,34.32,34.31,34.31,20382.0,30.6276,30.6366,30.6276,30.6276,20382.0
2017-07-26 13:50:00,34.31,34.32,34.29,34.3,35258.0,30.6276,30.6366,30.6098,30.6187,35258.0
2017-07-26 13:55:00,34.3,34.32,34.27,34.31,39652.0,30.6187,30.6366,30.5919,30.6276,39652.0
2017-07-26 14:00:00,34.31,34.35,34.3,34.34,32358.0,30.6276,30.6633,30.6187,30.6544,32358.0
2017-07-26 14:05:00,34.35,34.37,34.32,34.34,51662.0,30.6633,30.6812,30.6366,30.6544,51662.0
2017-07-26 14:10:00,34.34,34.35,34.28,34.3,43500.0,30.6544,30.6633,30.6009,30.6187,43500.0
2017-07-26 14:15:00,34.3,34.32,34.27,34.32,49562.0,30.6187,30.6366,30.5919,30.6366,49562.0
2017-07-26 14:20:00,34.32,34.32,34.27,34.28,28334.0,30.6366,30.6366,30.5919,30.6009,28334.0
2017-07-26 14:25:00,34.28,34.31,34.27,34.28,44550.0,30.6009,30.6276,30.5919,30.6009,44550.0
2017-07-26 14:30:00,34.27,34.31,34.27,34.29,63722.0,30.5919,30.6276,30.5919,30.6098,63722.0
2017-07-26 14:35:00,34.28,34.3,34.28,34.3,20200.0,30.6009,30.6187,30.6009,30.6187,20200.0
2017-07-26 14:40:00,34.3,34.32,34.3,34.32,40260.0,30.6187,30.6366,30.6187,30.6366,40260.0
2017-07-26 14:45:00,34.32,34.34,34.31,34.33,37840.0,30.6366,30.6544,30.6276,30.6455,37840.0
2017-07-26 14:50:00,34.32,34.33,34.27,34.27,48704.0,30.6366,30.6455,30.5919,30.5919,48704.0
2017-07-26 14:55:00,34.27,34.27,34.23,34.23,77108.0,30.5919,30.5919,30.5562,30.5562,77108.0
2017-07-26 15:00:00,34.22,34.25,34.21,34.24,48930.0,30.5473,30.5741,30.5384,30.5651,48930.0
2017-07-26 15:05:00,34.24,34.27,34.24,34.27,43666.0,30.5651,30.5919,30.5651,30.5919,43666.0
2017-07-26 15:10:00,34.27,34.27,34.23,34.24,38106.0,30.5919,30.5919,30.5562,30.5651,38106.0
2017-07-26 15:15:00,34.24,34.24,34.19,34.21,61350.0,30.5651,30.5651,30.5205,30.5384,61350.0
2017-07-26 15:20:00,34.21,34.22,34.19,34.2,47000.0,30.5384,30.5473,30.5205,30.5294,47000.0
2017-07-26 15:25:00,34.2,34.23,34.2,34.23,72588.0,30.5294,30.5562,30.5294,30.5562,72588.0
2017-07-26 15:30:00,34.23,34.25,34.22,34.22,72028.0,30.5562,30.5741,30.5473,30.5473,72028.0
2017-07-26 15:35:00,34.22,34.24,34.21,34.24,70502.0,30.5473,30.5651,30.5384,30.5651,70502.0
2017-07-26 15:40:00,34.24,34.27,34.24,34.27,77652.0,30.5651,30.5919,30.5651,30.5919,77652.0
2017-07-26 15:45:00,34.26,34.26,34.21,34.22,129368.0,30.583,30.583,30.5384,30.5473,129368.0
2017-07-26 15:50:00,34.22,34.24,34.21,34.23,133680.0,30.5473,30.5651,30.5384,30.5562,133680.0
2017-07-26 15:55:00,34.22,34.25,34.22,34.23,269328.0,30.5473,30.5741,30.5473,30.5562,269328.0
2017-07-27 09:30:00,34.23,34.31,34.16,34.23,109664.0,30.5562,30.6276,30.4937,30.5562,109664.0
2017-07-27 09:35:00,34.24,34.42,34.23,34.38,30546.0,30.5651,30.7258,30.5562,30.6901,30546.0
2017-07-27 09:40:00,34.38,34.44,34.37,34.4,74318.0,30.6901,30.7437,30.6812,30.708,74318.0
2017-07-27 09:45:00,34.39,34.42,34.34,34.35,97838.0,30.699,30.7258,30.6544,30.6633,97838.0
2017-07-27 09:50:00,34.35,34.38,34.33,34.36,73362.0,30.6633,30.6901,30.6455,30.6723,73362.0
2017-07-27 09:55:00,34.36,34.36,34.31,34.33,79088.0,30.6723,30.6723,30.6276,30.6455,79088.0
2017-07-27 10:00:00,34.33,34.33,34.26,34.27,94656.0,30.6455,30.6455,30.583,30.5919,94656.0
2017-07-27 10:05:00,34.27,34.29,34.24,34.26,52974.0,30.5919,30.6098,30.5651,30.583,52974.0
2017-07-27 10:10:00,34.26,34.31,34.24,34.28,56570.0,30.583,30.6276,30.5651,30.6009,56570.0
2017-07-27 10:15:00,34.28,34.33,34.27,34.32,38782.0,30.6009,30.6455,30.5919,30.6366,38782.0
2017-07-27 10:20:00,34.32,34.33,34.29,34.3,47134.0,30.6366,30.6455,30.6098,30.6187,47134.0
2017-07-27 10:25:00,34.3,34.32,34.27,34.32,52192.0,30.6187,30.6366,30.5919,30.6366,52192.0
2017-07-27 10:30:00,34.32,34.4,34.32,34.39,59888.0,30.6366,30.708,30.6366,30.699,59888.0
2017-07-27 10:35:00,34.39,34.42,34.34,34.35,42038.0,30.699,30.7258,30.6544,30.6633,42038.0
2017-07-27 10:40:00,34.35,34.35,34.31,34.33,38176.0,30.6633,30.6633,30.6276,30.6455,38176.0
2017-07-27 10:45:00,34.33,34.33,34.27,34.3,43570.0,30.6455,30.6455,30.5919,30.6187,43570.0
2017-07-27 10:50:00,34.3,34.32,34.28,34.29,44796.0,30.6187,30.6366,30.6009,30.6098,44796.0
2017-07-27 10:55:00,34.3,34.32,34.28,34.3,45338.0,30.6187,30.6366,30.6009,30.6187,45338.0
2017-07-27 11:00:00,34.3,34.35,34.29,34.34,43020.0,30.6187,30.6633,30.6098,30.6544,43020.0
2017-07-27 11:05:00,34.34,34.41,34.34,34.4,45234.0,30.6544,30.7169,30.6544,30.708,45234.0
2017-07-27 11:10:00,34.39,34.44,34.38,34.44,59784.0,30.699,30.7437,30.6901,30.7437,59784.0
2017-07-27 11:15:00,34.44,34.45,34.41,34.41,61432.0,30.7437,30.7526,30.7169,30.7169,61432.0
2017-07-27 11:20:00,34.41,34.41,34.34,34.36,69286.0,30.7169,30.7169,30.6544,30.6723,69286.0
2017-07-27 11:25:00,34.36,34.39,34.36,34.38,44096.0,30.6723,30.699,30.6723,30.6901,44096.0
2017-07-27 11:30:00,34.38,34.4,34.37,34.39,45978.0,30.6901,30.708,30.6812,30.699,45978.0
2017-07-27 11:35:00,34.38,34.4,34.36,34.37,31610.0,30.6901,30.708,30.6723,30.6812,31610.0
2017-07-27 11:40:00,34.37,34.38,34.35,34.35,48744.0,30.6812,30.6901,30.6633,30.6633,48744.0
2017-07-27 11:45:00,34.35,34.38,34.35,34.37,63170.0,30.6633,30.6901,30.6633,30.6812,63170.0
2017-07-27 11:50:00,34.37,34.39,34.36,34.39,91174.0,30.6812,30.699,30.6723,30.699,91174.0
2017-07-27 11:55:00,34.4,34.47,34.4,34.46,40204.0,30.708,30.7705,30.708,30.7615,40204.0
2017-07-27 12:00:00,34.45,34.46,34.43,34.45,53702.0,30.7526,30.7615,30.7348,30.7526,53702.0
2017-07-27 12:05:00,34.45,34.45,34.43,34.43,16458.0,30.7526,30.7526,30.7348,30.7348,16458.0
2017-07-27 12:10:00,34.43,34.48,34.43,34.48,47396.0,30.7348,30.7794,30.7348,30.7794,47396.0
2017-07-27 12:15:00,34.48,34.49,34.47,34.47,56596.0,30.7794,30.7883,30.7705,30.7705,56596.0
2017-07-27 12:20:00,34.47,34.48,34.46,34.47,49816.0,30.7705,30.7794,30.7615,30.7705,49816.0
2017-07-27 12:25:00,34.46,34.5,34.45,34.49,92702.0,30.7615,30.7972,30.7526,30.7883,92702.0
2017-07-27 12:30:00,34.49,34.52,34.49,34.52,40176.0,30.7883,30.8151,30.7883,30.8151,40176.0
2017-07-27 12:35:00,34.52,34.52,34.48,34.5,35268.0,30.8151,30.8151,30.7794,30.7972,35268.0
2017-07-27 12:40:00,34.5,34.52,34.47,34.5,41476.0,30.7972,30.8151,30.7705,30.7972,41476.0
2017-07-27 12:45:00,34.5,34.5,34.47,34.49,38888.0,30.7972,30.7972,30.7705,30.7883,38888.0
2017-07-27 12:50:00,34.49,34.53,34.49,34.51,49734.0,30.7883,30.824,30.7883,30.8062,49734.0
2017-07-27 12:55:00,34.5,34.55,34.5,34.55,56298.0,30.7972,30.8419,30.7972,30.8419,56298.0
2017-07-27 13:00:00,34.55,34.58,34.53,34.56,44538.0,30.8419,30.8687,30.824,30.8508,44538.0
2017-07-27 13:05:00,34.55,34.55,34.51,34.52,35850.0,30.8419,30.8419,30.8062,30.8151,35850.0
2017-07-27 13:10:00,34.51,34.51,34.49,34.49,40846.0,30.8062,30.8062,30.7883,30.7883,40846.0
2017-07-27 13:15:00,34.49,34.49,34.47,34.47,85158.0,30.7883,30.7883,30.7705,30.7705,85158.0
2017-07-27 13:20:00,34.47,34.5,34.47,34.49,43310.0,30.7705,30.7972,30.7705,30.7883,43310.0
2017-07-27 13:25:00,34.49,34.55,34.49,34.54,73218.0,30.7883,30.8419,30.7883,30.8329,73218.0
2017-07-27 13:30:00,34.54,34.55,34.49,34.49,41764.0,30.8329,30.8419,30.7883,30.7883,41764.0
2017-07-27 13:35:00,34.5,34.51,34.45,34.46,70682.0,30.7972,30.8062,30.7526,30.7615,70682.0
2017-07-27 13:40:00,34.46,34.48,34.44,34.47,76460.0,30.7615,30.7794,30.7437,30.7705,76460.0
2017-07-27 13:45:00,34.47,34.47,34.43,34.46,68432.0,30.7705,30.7705,30.7348,30.7615,68432.0
2017-07-27 13:50:00,34.47,34.52,34.46,34.51,75012.0,30.7705,30.8151,30.7615,30.8062,75012.0
2017-07-27 13:55:00,34.51,34.57,34.51,34.56,55362.0,30.8062,30.8597,30.8062,30.8508,55362.0
2017-07-27 14:00:00,34.56,34.6,34.55,34.59,54862.0,30.8508,30.8865,30.8419,30.8776,54862.0
2017-07-27 14:05:00,34.59,34.66,34.59,34.64,93568.0,30.8776,30.9401,30.8776,30.9222,93568.0
2017-07-27 14:10:00,34.64,34.67,34.64,34.66,69460.0,30.9222,30.949,30.9222,30.9401,69460.0
2017-07-27 14:15:00,34.66,34.7,34.66,34.69,155818.0,30.9401,30.9758,30.9401,30.9668,155818.0
2017-07-27 14:20:00,34.7,34.72,34.69,34.69,50930.0,30.9758,30.9936,30.9668,30.9668,50930.0
2017-07-27 14:25:00,34.7,34.74,34.7,34.74,77032.0,30.9758,31.0115,30.9758,31.0115,77032.0
2017-07-27 14:30:00,34.74,34.76,34.73,34.73,106972.0,31.0115,31.0293,31.0026,31.0026,106972.0
2017-07-27 14:35:00,34.73,34.76,34.72,34.76,88392.0,31.0026,31.0293,30.9936,31.0293,88392.0
2017-07-27 14:40:00,34.76,34.76,34.74,34.74,139290.0,31.0293,31.0293,31.0115,31.0115,139290.0
2017-07-27 14:45:00,34.74,34.74,34.7,34.7,87768.0,31.0115,31.0115,30.9758,30.9758,87768.0
2017-07-27 14:50:00,34.7,34.73,34.7,34.73,98258.0,30.9758,31.0026,30.9758,31.0026,98258.0
2017-07-27 14:55:00,34.72,34.75,34.71,34.72,191772.0,30.9936,31.0204,30.9847,30.9936,191772.0
2017-07-27 15:00:00,34.72,34.74,34.72,34.74,158162.0,30.9936,31.0115,30.9936,31.0115,158162.0
2017-07-27 15:05:00,34.74,34.77,34.73,34.76,95090.0,31.0115,31.0383,31.0026,31.0293,95090.0
2017-07-27 15:10:00,34.76,34.8,34.74,34.8,89704.0,31.0293,31.065,31.0115,31.065,89704.0
2017-07-27 15:15:00,34.8,34.84,34.79,34.8,94610.0,31.065,31.1007,31.0561,31.065,94610.0
2017-07-27 15:20:00,34.8,34.85,34.79,34.84,91660.0,31.065,31.1097,31.0561,31.1007,91660.0
2017-07-27 15:25:00,34.84,34.86,34.81,34.85,63648.0,31.1007,31.1186,31.074,31.1097,63648.0
2017-07-27 15:30:00,34.85,34.86,34.82,34.85,82876.0,31.1097,31.1186,31.0829,31.1097,82876.0
2017-07-27 15:35:00,34.85,34.87,34.84,34.86,87660.0,31.1097,31.1275,31.1007,31.1186,87660.0
2017-07-27 15:40:00,34.86,34.86,34.8,34.81,143916.0,31.1186,31.1186,31.065,31.074,143916.0
2017-07-27 15:45:00,34.82,34.85,34.79,34.79,103636.0,31.0829,31.1097,31.0561,31.0561,103636.0
2017-07-27 15:50:00,34.8,34.82,34.78,34.79,161978.0,31.065,31.0829,31.0472,31.0561,161978.0
2017-07-27 15:55:00,34.79,34.83,34.78,34.82,351654.0,31.0561,31.0918,31.0472,31.0829,351654.0
2017-07-28 09:30:00,34.84,34.98,34.72,34.74,165246.0,31.1007,31.2257,30.9936,31.0115,165246.0
2017-07-28 09:35:00,34.69,34.91,34.69,34.91,44258.0,30.9668,31.1632,30.9668,31.1632,44258.0
2017-07-28 09:40:00,34.9,34.91,34.8,34.83,88926.0,31.1543,31.1632,31.065,31.0918,88926.0
2017-07-28 09:45:00,34.83,34.94,34.83,34.92,190912.0,31.0918,31.19,31.0918,31.1722,190912.0
2017-07-28 09:50:00,34.92,34.92,34.85,34.89,84508.0,31.1722,31.1722,31.1097,31.1454,84508.0
2017-07-28 09:55:00,34.88,34.96,34.88,34.94,91266.0,31.1365,31.2079,31.1365,31.19,91266.0
2017-07-28 10:00:00,34.93,34.93,34.86,34.87,64744.0,31.1811,31.1811,31.1186,31.1275,64744.0
2017-07-28 10:05:00,34.87,34.96,34.83,34.95,151874.0,31.1275,31.2079,31.0918,31.1989,151874.0
2017-07-28 10:10:00,34.95,35.03,34.95,35.01,162256.0,31.1989,31.2704,31.1989,31.2525,162256.0
2017-07-28 10:15:00,35.02,35.02,34.94,34.96,78316.0,31.2614,31.2614,31.19,31.2079,78316.0
2017-07-28 10:20:00,34.96,34.99,34.9,34.9,102506.0,31.2079,31.2346,31.1543,31.1543,102506.0
2017-07-28 10:25:00,34.9,34.92,34.85,34.85,92938.0,31.1543,31.1722,31.1097,31.1097,92938.0
2017-07-28 10:30:00,34.85,34.92,34.82,34.87,124222.0,31.1097,31.1722,31.0829,31.1275,124222.0
2017-07-28 10:35:00,34.88,34.92,34.87,34.88,108816.0,31.1365,31.1722,31.1275,31.1365,108816.0
2017-07-28 10:40:00,34.88,34.92,34.88,34.91,62858.0,31.1365,31.1722,31.1365,31.1632,62858.0
2017-07-28 10:45:00,34.92,34.92,34.85,34.86,81470.0,31.1722,31.1722,31.1097,31.1186,81470.0
2017-07-28 10:50:00,34.86,34.88,34.85,34.87,79988.0,31.1186,31.1365,31.1097,31.1275,79988.0
2017-07-28 10:55:00,34.87,34.88,34.84,34.85,54178.0,31.1275,31.1365,31.1007,31.1097,54178.0
2017-07-28 11:00:00,34.86,34.86,34.82,34.84,65674.0,31.1186,31.1186,31.0829,31.1007,65674.0
2017-07-28 11:05:00,34.83,34.84,34.77,34.8,84478.0,31.0918,31.1007,31.0383,31.065,84478.0
2017-07-28 11:10:00,34.8,34.81,34.74,34.74,161104.0,31.065,31.074,31.0115,31.0115,161104.0
2017-07-28 11:15:00,34.74,34.76,34.71,34.74,86322.0,31.0115,31.0293,30.9847,31.0115,86322.0
2017-07-28 11:20:00,34.74,34.76,34.71,34.74,87674.0,31.0115,31.0293,30.9847,31.0115,87674.0
2017-07-28 11:25:00,34.74,34.76,34.73,34.76,63314.0,31.0115,31.0293,31.0026,31.0293,63314.0
2017-07-28 11:30:00,34.76,34.77,34.73,34.74,75598.0,31.0293,31.0383,31.0026,31.0115,75598.0
2017-07-28 11:35:00,34.75,34.76,34.74,34.74,32998.0,31.0204,31.0293,31.0115,31.0115,32998.0
2017-07-28 11:40:00,34.74,34.77,34.74,34.77,38872.0,31.0115,31.0383,31.0115,31.0383,38872.0
2017-07-28 11:45:00,34.77,34.78,34.74,34.74,64518.0,31.0383,31.0472,31.0115,31.0115,64518.0
2017-07-28 11:50:00,34.74,34.76,34.73,34.74,39972.0,31.0115,31.0293,31.0026,31.0115,39972.0
2017-07-28 11:55:00,34.74,34.76,34.73,34.75,50518.0,31.0115,31.0293,31.0026,31.0204,50518.0
2017-07-28 12:00:00,34.74,34.75,34.72,34.74,58018.0,31.0115,31.0204,30.9936,31.0115,58018.0
2017-07-28 12:05:00,34.74,34.76,34.73,34.76,46372.0,31.0115,31.0293,31.0026,31.0293,46372.0
2017-07-28 12:10:00,34.76,34.77,34.73,34.73,59464.0,31.0293,31.0383,31.0026,31.0026,59464.0
2017-07-28 12:15:00,34.73,34.74,34.72,34.74,34170.0,31.0026,31.0115,30.9936,31.0115,34170.0
2017-07-28 12:20:00,34.74,34.76,34.74,34.75,37938.0,31.0115,31.0293,31.0115,31.0204,37938.0
2017-07-28 12:25:00,34.75,34.75,34.72,34.73,28952.0,31.0204,31.0204,30.9936,31.0026,28952.0
2017-07-28 12:30:00,34.73,34.73,34.69,34.7,32134.0,31.0026,31.0026,30.9668,30.9758,32134.0
2017-07-28 12:35:00,34.7,34.7,34.67,34.68,26060.0,30.9758,30.9758,30.949,30.9579,26060.0
2017-07-28 12:40:00,34.68,34.68,34.62,34.63,44628.0,30.9579,30.9579,30.9044,30.9133,44628.0
2017-07-28 12:45:00,34.63,34.64,34.63,34.63,41656.0,30.9133,30.9222,30.9133,30.9133,41656.0
2017-07-28 12:50:00,34.63,34.63,34.62,34.63,38290.0,30.9133,30.9133,30.9044,30.9133,38290.0
2017-07-28 12:55:00,34.63,34.63,34.61,34.62,71050.0,30.9133,30.9133,30.8954,30.9044,71050.0
2017-07-28 13:00:00,34.63,34.63,34.59,34.6,96202.0,30.9133,30.9133,30.8776,30.8865,96202.0
2017-07-28 13:05:00,34.6,34.61,34.58,34.61,63322.0,30.8865,30.8954,30.8687,30.8954,63322.0
2017-07-28 13:10:00,34.61,34.63,34.61,34.63,56198.0,30.8954,30.9133,30.8954,30.9133,56198.0
2017-07-28 13:15:00,34.64,34.65,34.63,34.63,33782.0,30.9222,30.9311,30.9133,30.9133,33782.0
2017-07-28 13:20:00,34.63,34.67,34.63,34.67,37614.0,30.9133,30.949,30.9133,30.949,37614.0
2017-07-28 13:25:00,34.68,34.68,34.66,34.67,29070.0,30.9579,30.9579,30.9401,30.949,29070.0
2017-07-28 13:30:00,34.67,34.69,34.66,34.68,42102.0,30.949,30.9668,30.9401,30.9579,42102.0
2017-07-28 13:35:00,34.68,34.68,34.63,34.66,42368.0,30.9579,30.9579,30.9133,30.9401,42368.0
2017-07-28 13:40:00,34.66,34.69,34.65,34.68,25112.0,30.9401,30.9668,30.9311,30.9579,25112.0
2017-07-28 13:45:00,34.68,34.69,34.67,34.68,38226.0,30.9579,30.9668,30.949,30.9579,38226.0
2017-07-28 13:50:00,34.68,34.68,34.67,34.67,28508.0,30.9579,30.9579,30.949,30.949,28508.0
2017-07-28 13:55:00,34.67,34.67,34.63,34.64,32568.0,30.949,30.949,30.9133,30.9222,32568.0
2017-07-28 14:00:00,34.64,34.66,34.63,34.65,41342.0,30.9222,30.9401,30.9133,30.9311,41342.0
2017-07-28 14:05:00,34.65,34.67,34.64,34.66,45018.0,30.9311,30.949,30.9222,30.9401,45018.0
2017-07-28 14:10:00,34.66,34.67,34.65,34.65,34826.0,30.9401,30.949,30.9311,30.9311,34826.0
2017-07-28 14:15:00,34.65,34.66,34.65,34.66,34170.0,30.9311,30.9401,30.9311,30.9401,34170.0
2017-07-28 14:20:00,34.66,34.7,34.66,34.69,60214.0,30.9401,30.9758,30.9401,30.9668,60214.0
2017-07-28 14:25:00,34.68,34.71,34.68,34.7,59268.0,30.9579,30.9847,30.9579,30.9758,59268.0
2017-07-28 14:30:00,34.69,34.7,34.67,34.69,50680.0,30.9668,30.9758,30.949,30.9668,50680.0
2017-07-28 14:35:00,34.68,34.69,34.67,34.68,45422.0,30.9579,30.9668,30.949,30.9579,45422.0
2017-07-28 14:40:00,34.68,34.69,34.68,34.68,42960.0,30.9579,30.9668,30.9579,30.9579,42960.0
2017-07-28 14:45:00,34.68,34.7,34.68,34.7,38714.0,30.9579,30.9758,30.9579,30.9758,38714.0
2017-07-28 14:50:00,34.69,34.72,34.68,34.72,48788.0,30.9668,30.9936,30.9579,30.9936,48788.0
2017-07-28 14:55:00,34.72,34.73,34.72,34.72,51276.0,30.9936,31.0026,30.9936,30.9936,51276.0
2017-07-28 15:00:00,34.73,34.76,34.72,34.76,83630.0,31.0026,31.0293,30.9936,31.0293,83630.0
2017-07-28 15:05:00,34.76,34.77,34.74,34.77,126936.0,31.0293,31.0383,31.0115,31.0383,126936.0
2017-07-28 15:10:00,34.77,34.8,34.77,34.8,92806.0,31.0383,31.065,31.0383,31.065,92806.0
2017-07-28 15:15:00,34.79,34.84,34.79,34.83,97042.0,31.0561,31.1007,31.0561,31.0918,97042.0
2017-07-28 15:20:00,34.83,34.83,34.8,34.81,61794.0,31.0918,31.0918,31.065,31.074,61794.0
2017-07-28 15:25:00,34.82,34.82,34.81,34.81,56020.0,31.0829,31.0829,31.074,31.074,56020.0
2017-07-28 15:30:00,34.82,34.82,34.8,34.82,97780.0,31.0829,31.0829,31.065,31.0829,97780.0
2017-07-28 15:35:00,34.82,34.84,34.81,34.84,104622.0,31.0829,31.1007,31.074,31.1007,104622.0
2017-07-28 15:40:00,34.84,34.84,34.82,34.83,176744.0,31.1007,31.1007,31.0829,31.0918,176744.0
2017-07-28 15:45:00,34.83,34.84,34.82,34.83,151554.0,31.0918,31.1007,31.0829,31.0918,151554.0
2017-07-28 15:50:00,34.83,34.83,34.81,34.83,178558.0,31.0918,31.0918,31.074,31.0918,178558.0
2017-07-28 15:55:00,34.83,34.84,34.8,34.8,290048.0,31.0918,31.1007,31.065,31.065,290048.0
2017-07-31 09:30:00,34.88,34.99,34.87,34.88,70540.0,31.1365,31.2346,31.1275,31.1365,70540.0
2017-07-31 09:35:00,34.88,34.88,34.8,34.83,52260.0,31.1365,31.1365,31.065,31.0918,52260.0
2017-07-31 09:40:00,34.82,34.88,34.82,34.83,33998.0,31.0829,31.1365,31.0829,31.0918,33998.0
2017-07-31 09:45:00,34.83,34.86,34.79,34.79,60612.0,31.0918,31.1186,31.0561,31.0561,60612.0
2017-07-31 09:50:00,34.79,34.81,34.73,34.74,41342.0,31.0561,31.074,31.0026,31.0115,41342.0
2017-07-31 09:55:00,34.73,34.76,34.71,34.71,37244.0,31.0026,31.0293,30.9847,30.9847,37244.0
2017-07-31 10:00:00,34.71,34.74,34.69,34.7,26282.0,30.9847,31.0115,30.9668,30.9758,26282.0
2017-07-31 10:05:00,34.7,34.74,34.69,34.69,52448.0,30.9758,31.0115,30.9668,30.9668,52448.0
2017-07-31 10:10:00,34.69,34.71,34.67,34.68,29972.0,30.9668,30.9847,30.949,30.9579,29972.0
2017-07-31 10:15:00,34.69,34.72,34.67,34.68,38778.0,30.9668,30.9936,30.949,30.9579,38778.0
2017-07-31 10:20:00,34.68,34.72,34.67,34.68,44554.0,30.9579,30.9936,30.949,30.9579,44554.0
2017-07-31 10:25:00,34.69,34.72,34.66,34.7,43862.0,30.9668,30.9936,30.9401,30.9758,43862.0
2017-07-31 10:30:00,34.7,34.71,34.68,34.68,45860.0,30.9758,30.9847,30.9579,30.9579,45860.0
2017-07-31 10:35:00,34.69,34.71,34.68,34.68,51396.0,30.9668,30.9847,30.9579,30.9579,51396.0
2017-07-31 10:40:00,34.68,34.68,34.59,34.62,53530.0,30.9579,30.9579,30.8776,30.9044,53530.0
2017-07-31 10:45:00,34.62,34.65,34.6,34.62,37220.0,30.9044,30.9311,30.8865,30.9044,37220.0
2017-07-31 10:50:00,34.62,34.65,34.59,34.63,39340.0,30.9044,30.9311,30.8776,30.9133,39340.0
2017-07-31 10:55:00,34.63,34.68,34.6,34.68,45224.0,30.9133,30.9579,30.8865,30.9579,45224.0
2017-07-31 11:00:00,34.68,34.74,34.68,34.73,39518.0,30.9579,31.0115,30.9579,31.0026,39518.0
2017-07-31 11:05:00,34.74,34.74,34.7,34.74,37352.0,31.0115,31.0115,30.9758,31.0115,37352.0
2017-07-31 11:10:00,34.74,34.74,34.71,34.74,60022.0,31.0115,31.0115,30.9847,31.0115,60022.0
2017-07-31 11:15:00,34.74,34.74,34.72,34.72,51628.0,31.0115,31.0115,30.9936,30.9936,51628.0
2017-07-31 11:20:00,34.73,34.77,34.72,34.76,34480.0,31.0026,31.0383,30.9936,31.0293,34480.0
2017-07-31 11:25:00,34.77,34.77,34.74,34.77,29724.0,31.0383,31.0383,31.0115,31.0383,29724.0
2017-07-31 11:30:00,34.77,34.8,34.76,34.8,24794.0,31.0383,31.065,31.0293,31.065,24794.0
2017-07-31 11:35:00,34.8,34.86,34.8,34.85,69882.0,31.065,31.1186,31.065,31.1097,69882.0
2017-07-31 11:40:00,34.85,34.85,34.83,34.84,29942.0,31.1097,31.1097,31.0918,31.1007,29942.0
2017-07-31 11:45:00,34.84,34.88,34.84,34.87,32738.0,31.1007,31.1365,31.1007,31.1275,32738.0
2017-07-31 11:50:00,34.87,34.89,34.85,34.88,40104.0,31.1275,31.1454,31.1097,31.1365,40104.0
2017-07-31 11:55:00,34.88,34.88,34.85,34.87,27574.0,31.1365,31.1365,31.1097,31.1275,27574.0
2017-07-31 12:00:00,34.87,34.92,34.86,34.91,45848.0,31.1275,31.1722,31.1186,31.1632,45848.0
2017-07-31 12:05:00,34.92,34.94,34.91,34.93,49084.0,31.1722,31.19,31.1632,31.1811,49084.0
2017-07-31 12:10:00,34.93,34.94,34.9,34.9,36020.0,31.1811,31.19,31.1543,31.1543,36020.0
2017-07-31 12:15:00,34.9,34.94,34.89,34.94,46224.0,31.1543,31.19,31.1454,31.19,46224.0
2017-07-31 12:20:00,34.94,34.96,34.93,34.95,42922.0,31.19,31.2079,31.1811,31.1989,42922.0
2017-07-31 12:25:00,34.96,34.97,34.94,34.95,34736.0,31.2079,31.2168,31.19,31.1989,34736.0
2017-07-31 12:30:00,34.95,34.95,34.92,34.93,21662.0,31.1989,31.1989,31.1722,31.1811,21662.0
2017-07-31 12:35:00,34.93,34.94,34.91,34.91,36002.0,31.1811,31.19,31.1632,31.1632,36002.0
2017-07-31 12:40:00,34.92,34.96,34.9,34.96,51274.0,31.1722,31.2079,31.1543,31.2079,51274.0
2017-07-31 12:45:00,34.96,34.99,34.94,34.99,80246.0,31.2079,31.2346,31.19,31.2346,80246.0
2017-07-31 12:50:00,34.99,35.01,34.99,34.99,40778.0,31.2346,31.2525,31.2346,31.2346,40778.0
2017-07-31 12:55:00,34.99,35.02,34.99,35.01,37440.0,31.2346,31.2614,31.2346,31.2525,37440.0
2017-07-31 13:00:00,35.01,35.04,35.01,35.02,39948.0,31.2525,31.2793,31.2525,31.2614,39948.0
2017-07-31 13:05:00,35.02,35.05,35.02,35.05,35632.0,31.2614,31.2882,31.2614,31.2882,35632.0
2017-07-31 13:10:00,35.05,35.07,35.05,35.06,54938.0,31.2882,31.3061,31.2882,31.2971,54938.0
2017-07-31 13:15:00,35.06,35.06,35.0,35.01,109564.0,31.2971,31.2971,31.2436,31.2525,109564.0
2017-07-31 13:20:00,35.02,35.02,34.99,35.01,75356.0,31.2614,31.2614,31.2346,31.2525,75356.0
2017-07-31 13:25:00,35.01,35.01,34.96,34.98,59922.0,31.2525,31.2525,31.2079,31.2257,59922.0
2017-07-31 13:30:00,34.98,34.99,34.94,34.95,53706.0,31.2257,31.2346,31.19,31.1989,53706.0
2017-07-31 13:35:00,34.95,34.96,34.93,34.96,38106.0,31.1989,31.2079,31.1811,31.2079,38106.0
2017-07-31 13:40:00,34.96,34.97,34.93,34.95,43940.0,31.2079,31.2168,31.1811,31.1989,43940.0
2017-07-31 13:45:00,34.95,34.96,34.92,34.95,43760.0,31.1989,31.2079,31.1722,31.1989,43760.0
2017-07-31 13:50:00,34.95,35.0,34.94,35.0,154552.0,31.1989,31.2436,31.19,31.2436,154552.0
2017-07-31 13:55:00,35.0,35.02,34.99,35.02,40198.0,31.2436,31.2614,31.2346,31.2614,40198.0
2017-07-31 14:00:00,35.02,35.07,35.0,35.06,108656.0,31.2614,31.3061,31.2436,31.2971,108656.0
2017-07-31 14:05:00,35.06,35.12,35.06,35.1,125300.0,31.2971,31.3507,31.2971,31.3328,125300.0
2017-07-31 14:10:00,35.1,35.15,35.1,35.14,55164.0,31.3328,31.3775,31.3328,31.3685,55164.0
2017-07-31 14:15:00,35.14,35.15,35.11,35.14,137480.0,31.3685,31.3775,31.3418,31.3685,137480.0
2017-07-31 14:20:00,35.13,35.15,35.12,35.15,74416.0,31.3596,31.3775,31.3507,31.3775,74416.0
2017-07-31 14:25:00,35.15,35.16,35.13,35.16,54634.0,31.3775,31.3864,31.3596,31.3864,54634.0
2017-07-31 14:30:00,35.16,35.19,35.16,35.19,71316.0,31.3864,31.4132,31.3864,31.4132,71316.0
2017-07-31 14:35:00,35.19,35.2,35.13,35.16,79182.0,31.4132,31.4221,31.3596,31.3864,79182.0
2017-07-31 14:40:00,35.16,35.22,35.15,35.22,132086.0,31.3864,31.44,31.3775,31.44,132086.0
2017-07-31 14:45:00,35.22,35.22,35.12,35.13,85152.0,31.44,31.44,31.3507,31.3596,85152.0
2017-07-31 14:50:00,35.13,35.13,35.06,35.12,87934.0,31.3596,31.3596,31.2971,31.3507,87934.0
2017-07-31 14:55:00,35.11,35.12,35.09,35.1,56664.0,31.3418,31.3507,31.3239,31.3328,56664.0
2017-07-31 15:00:00,35.1,35.1,35.07,35.09,80832.0,31.3328,31.3328,31.3061,31.3239,80832.0
2017-07-31 15:05:00,35.09,35.1,35.08,35.1,76886.0,31.3239,31.3328,31.315,31.3328,76886.0
2017-07-31 15:10:00,35.1,35.18,35.1,35.16,215344.0,31.3328,31.4043,31.3328,31.3864,215344.0
2017-07-31 15:15:00,35.16,35.17,35.14,35.15,98172.0,31.3864,31.3953,31.3685,31.3775,98172.0
2017-07-31 15:20:00,35.15,35.17,35.13,35.15,90546.0,31.3775,31.3953,31.3596,31.3775,90546.0
2017-07-31 15:25:00,35.15,35.17,35.14,35.16,63464.0,31.3775,31.3953,31.3685,31.3864,63464.0
2017-07-31 15:30:00,35.17,35.17,35.14,35.15,102924.0,31.3953,31.3953,31.3685,31.3775,102924.0
2017-07-31 15:35:00,35.16,35.16,35.1,35.11,98780.0,31.3864,31.3864,31.3328,31.3418,98780.0
2017-07-31 15:40:00,35.11,35.15,35.1,35.15,80126.0,31.3418,31.3775,31.3328,31.3775,80126.0
2017-07-31 15:45:00,35.15,35.18,35.15,35.18,145398.0,31.3775,31.4043,31.3775,31.4043,145398.0
2017-07-31 15:50:00,35.18,35.18,35.15,35.15,195502.0,31.4043,31.4043,31.3775,31.3775,195502.0
2017-07-31 15:55:00,35.15,35.18,35.13,35.15,559040.0,31.3775,31.4043,31.3596,31.3775,559040.0
2017-08-01 09:30:00,35.2,35.35,35.16,35.32,275094.0,31.4221,31.556,31.3864,31.5292,275094.0
2017-08-01 09:35:00,35.32,35.34,35.23,35.26,112986.0,31.5292,31.5471,31.4489,31.4757,112986.0
2017-08-01 09:40:00,35.24,35.35,35.24,35.29,265132.0,31.4578,31.556,31.4578,31.5025,265132.0
2017-08-01 09:45:00,35.3,35.3,35.22,35.26,197104.0,31.5114,31.5114,31.44,31.4757,197104.0
2017-08-01 09:50:00,35.26,35.3,35.22,35.22,129202.0,31.4757,31.5114,31.44,31.44,129202.0
2017-08-01 09:55:00,35.22,35.24,35.16,35.17,160602.0,31.44,31.4578,31.3864,31.3953,160602.0
2017-08-01 10:00:00,35.16,35.21,35.13,35.21,94896.0,31.3864,31.431,31.3596,31.431,94896.0
2017-08-01 10:05:00,35.21,35.24,35.18,35.22,87442.0,31.431,31.4578,31.4043,31.44,87442.0
2017-08-01 10:10:00,35.22,35.24,35.2,35.22,670136.0,31.44,31.4578,31.4221,31.44,670136.0
2017-08-01 10:15:00,35.22,35.24,35.2,35.24,45478.0,31.44,31.4578,31.4221,31.4578,45478.0
2017-08-01 10:20:00,35.24,35.25,35.2,35.21,55548.0,31.4578,31.4667,31.4221,31.431,55548.0
2017-08-01 10:25:00,35.21,35.29,35.17,35.26,58302.0,31.431,31.5025,31.3953,31.4757,58302.0
2017-08-01 10:30:00,35.27,35.35,35.26,35.34,65914.0,31.4846,31.556,31.4757,31.5471,65914.0
2017-08-01 10:35:00,35.34,35.34,35.28,35.29,35082.0,31.5471,31.5471,31.4935,31.5025,35082.0
2017-08-01 10:40:00,35.29,35.29,35.24,35.27,48874.0,31.5025,31.5025,31.4578,31.4846,48874.0
2017-08-01 10:45:00,35.28,35.32,35.27,35.31,39762.0,31.4935,31.5292,31.4846,31.5203,39762.0
2017-08-01 10:50:00,35.31,35.32,35.28,35.29,98936.0,31.5203,31.5292,31.4935,31.5025,98936.0
2017-08-01 10:55:00,35.29,35.29,35.21,35.24,42016.0,31.5025,31.5025,31.431,31.4578,42016.0
2017-08-01 11:00:00,35.24,35.25,35.2,35.23,55404.0,31.4578,31.4667,31.4221,31.4489,55404.0
2017-08-01 11:05:00,35.23,35.24,35.16,35.16,60180.0,31.4489,31.4578,31.3864,31.3864,60180.0
2017-08-01 11:10:00,35.17,35.22,35.17,35.2,67444.0,31.3953,31.44,31.3953,31.4221,67444.0
2017-08-01 11:15:00,35.2,35.24,35.18,35.23,62492.0,31.4221,31.4578,31.4043,31.4489,62492.0
2017-08-01 11:20:00,35.23,35.25,35.19,35.23,49024.0,31.4489,31.4667,31.4132,31.4489,49024.0
2017-08-01 11:25:00,35.23,35.3,35.22,35.28,71248.0,31.4489,31.5114,31.44,31.4935,71248.0
2017-08-01 11:30:00,35.29,35.35,35.29,35.3,117022.0,31.5025,31.556,31.5025,31.5114,117022.0
2017-08-01 11:35:00,35.3,35.35,35.29,35.33,67986.0,31.5114,31.556,31.5025,31.5382,67986.0
2017-08-01 11:40:00,35.33,35.34,35.29,35.3,55084.0,31.5382,31.5471,31.5025,31.5114,55084.0
2017-08-01 11:45:00,35.3,35.31,35.27,35.29,49200.0,31.5114,31.5203,31.4846,31.5025,49200.0
2017-08-01 11:50:00,35.29,35.3,35.23,35.24,47592.0,31.5025,31.5114,31.4489,31.4578,47592.0
2017-08-01 11:55:00,35.23,35.24,35.2,35.23,36750.0,31.4489,31.4578,31.4221,31.4489,36750.0
2017-08-01 12:00:00,35.23,35.27,35.23,35.24,28356.0,31.4489,31.4846,31.4489,31.4578,28356.0
2017-08-01 12:05:00,35.24,35.27,35.23,35.24,27140.0,31.4578,31.4846,31.4489,31.4578,27140.0
2017-08-01 12:10:00,35.24,35.24,35.2,35.2,32556.0,31.4578,31.4578,31.4221,31.4221,32556.0
2017-08-01 12:15:00,35.2,35.22,35.18,35.22,64526.0,31.4221,31.44,31.4043,31.44,64526.0
2017-08-01 12:20:00,35.22,35.23,35.2,35.22,33586.0,31.44,31.4489,31.4221,31.44,33586.0
2017-08-01 12:25:00,35.22,35.23,35.2,35.22,31440.0,31.44,31.4489,31.4221,31.44,31440.0
2017-08-01 12:30:00,35.22,35.23,35.21,35.22,37830.0,31.44,31.4489,31.431,31.44,37830.0
2017-08-01 12:35:00,35.22,35.25,35.2,35.24,61756.0,31.44,31.4667,31.4221,31.4578,61756.0
2017-08-01 12:40:00,35.24,35.26,35.23,35.24,32418.0,31.4578,31.4757,31.4489,31.4578,32418.0
2017-08-01 12:45:00,35.24,35.26,35.23,35.24,20098.0,31.4578,31.4757,31.4489,31.4578,20098.0
2017-08-01 12:50:00,35.24,35.24,35.22,35.24,27544.0,31.4578,31.4578,31.44,31.4578,27544.0
2017-08-01 12:55:00,35.24,35.26,35.22,35.26,28010.0,31.4578,31.4757,31.44,31.4757,28010.0
2017-08-01 13:00:00,35.26,35.29,35.24,35.27,34166.0,31.4757,31.5025,31.4578,31.4846,34166.0
2017-08-01 13:05:00,35.28,35.3,35.27,35.3,40710.0,31.4935,31.5114,31.4846,31.5114,40710.0
2017-08-01 13:10:00,35.3,35.3,35.27,35.29,23924.0,31.5114,31.5114,31.4846,31.5025,23924.0
2017-08-01 13:15:00,35.3,35.32,35.29,35.3,40200.0,31.5114,31.5292,31.5025,31.5114,40200.0
2017-08-01 13:20:00,35.31,35.33,35.3,35.32,41928.0,31.5203,31.5382,31.5114,31.5292,41928.0
2017-08-01 13:25:00,35.32,35.34,35.32,35.33,25048.0,31.5292,31.5471,31.5292,31.5382,25048.0
2017-08-01 13:30:00,35.33,35.33,35.3,35.3,48504.0,31.5382,31.5382,31.5114,31.5114,48504.0
2017-08-01 13:35:00,35.3,35.31,35.29,35.31,71462.0,31.5114,31.5203,31.5025,31.5203,71462.0
2017-08-01 13:40:00,35.32,35.35,35.3,35.35,30960.0,31.5292,31.556,31.5114,31.556,30960.0
2017-08-01 13:45:00,35.35,35.37,35.34,35.36,95124.0,31.556,31.5739,31.5471,31.5649,95124.0
2017-08-01 13:50:00,35.35,35.37,35.33,35.36,44610.0,31.556,31.5739,31.5382,31.5649,44610.0
2017-08-01 13:55:00,35.36,35.38,35.35,35.37,38504.0,31.5649,31.5828,31.556,31.5739,38504.0
2017-08-01 14:00:00,35.36,35.38,35.35,35.37,63294.0,31.5649,31.5828,31.556,31.5739,63294.0
2017-08-01 14:05:00,35.37,35.38,35.35,35.38,37926.0,31.5739,31.5828,31.556,31.5828,37926.0
2017-08-01 14:10:00,35.38,35.42,35.38,35.41,52730.0,31.5828,31.6185,31.5828,31.6096,52730.0
2017-08-01 14:15:00,35.41,35.43,35.39,35.42,47484.0,31.6096,31.6274,31.5917,31.6185,47484.0
2017-08-01 14:20:00,35.42,35.43,35.37,35.38,46394.0,31.6185,31.6274,31.5739,31.5828,46394.0
2017-08-01 14:25:00,35.38,35.4,35.38,35.39,45522.0,31.5828,31.6006,31.5828,31.5917,45522.0
2017-08-01 14:30:00,35.4,35.42,35.39,35.42,96548.0,31.6006,31.6185,31.5917,31.6185,96548.0
2017-08-01 14:35:00,35.42,35.45,35.41,35.45,55722.0,31.6185,31.6453,31.6096,31.6453,55722.0
2017-08-01 14:40:00,35.45,35.47,35.44,35.46,50404.0,31.6453,31.6631,31.6364,31.6542,50404.0
2017-08-01 14:45:00,35.46,35.46,35.43,35.43,48604.0,31.6542,31.6542,31.6274,31.6274,48604.0
2017-08-01 14:50:00,35.43,35.47,35.42,35.47,56488.0,31.6274,31.6631,31.6185,31.6631,56488.0
2017-08-01 14:55:00,35.47,35.47,35.45,35.46,54710.0,31.6631,31.6631,31.6453,31.6542,54710.0
2017-08-01 15:00:00,35.46,35.46,35.4,35.4,85760.0,31.6542,31.6542,31.6006,31.6006,85760.0
2017-08-01 15:05:00,35.4,35.41,35.38,35.41,49926.0,31.6006,31.6096,31.5828,31.6096,49926.0
2017-08-01 15:10:00,35.41,35.44,35.4,35.44,50190.0,31.6096,31.6364,31.6006,31.6364,50190.0
2017-08-01 15:15:00,35.44,35.44,35.41,35.41,45170.0,31.6364,31.6364,31.6096,31.6096,45170.0
2017-08-01 15:20:00,35.42,35.44,35.41,35.44,64314.0,31.6185,31.6364,31.6096,31.6364,64314.0
2017-08-01 15:25:00,35.44,35.44,35.42,35.43,46624.0,31.6364,31.6364,31.6185,31.6274,46624.0
2017-08-01 15:30:00,35.43,35.43,35.4,35.41,92232.0,31.6274,31.6274,31.6006,31.6096,92232.0
2017-08-01 15:35:00,35.41,35.41,35.35,35.35,79390.0,31.6096,31.6096,31.556,31.556,79390.0
2017-08-01 15:40:00,35.36,35.37,35.33,35.35,140156.0,31.5649,31.5739,31.5382,31.556,140156.0
2017-08-01 15:45:00,35.35,35.36,35.35,35.36,64384.0,31.556,31.5649,31.556,31.5649,64384.0
2017-08-01 15:50:00,35.35,35.36,35.35,35.36,179396.0,31.556,31.5649,31.556,31.5649,179396.0
2017-08-01 15:55:00,35.35,35.38,35.35,35.35,299974.0,31.556,31.5828,31.556,31.556,299974.0
2017-08-02 09:30:00,35.15,35.18,35.0,35.16,162856.0,31.3775,31.4043,31.2436,31.3864,162856.0
2017-08-02 09:35:00,35.17,35.27,35.17,35.24,39470.0,31.3953,31.4846,31.3953,31.4578,39470.0
2017-08-02 09:40:00,35.24,35.26,35.17,35.21,44832.0,31.4578,31.4757,31.3953,31.431,44832.0
2017-08-02 09:45:00,35.21,35.21,35.09,35.16,94308.0,31.431,31.431,31.3239,31.3864,94308.0
2017-08-02 09:50:00,35.16,35.22,35.14,35.22,68646.0,31.3864,31.44,31.3685,31.44,68646.0
2017-08-02 09:55:00,35.22,35.22,35.09,35.1,62316.0,31.44,31.44,31.3239,31.3328,62316.0
2017-08-02 10:00:00,35.1,35.15,35.1,35.12,58200.0,31.3328,31.3775,31.3328,31.3507,58200.0
2017-08-02 10:05:00,35.12,35.16,35.09,35.1,73468.0,31.3507,31.3864,31.3239,31.3328,73468.0
2017-08-02 10:10:00,35.1,35.15,35.09,35.12,55972.0,31.3328,31.3775,31.3239,31.3507,55972.0
2017-08-02 10:15:00,35.12,35.15,35.1,35.11,49318.0,31.3507,31.3775,31.3328,31.3418,49318.0
2017-08-02 10:20:00,35.11,35.13,35.08,35.12,41292.0,31.3418,31.3596,31.315,31.3507,41292.0
2017-08-02 10:25:00,35.12,35.15,35.09,35.11,42558.0,31.3507,31.3775,31.3239,31.3418,42558.0
2017-08-02 10:30:00,35.12,35.13,35.09,35.09,50316.0,31.3507,31.3596,31.3239,31.3239,50316.0
2017-08-02 10:35:00,35.09,35.11,35.07,35.1,72896.0,31.3239,31.3418,31.3061,31.3328,72896.0
2017-08-02 10:40:00,35.1,35.1,35.04,35.08,86062.0,31.3328,31.3328,31.2793,31.315,86062.0
2017-08-02 10:45:00,35.08,35.16,35.08,35.15,103832.0,31.315,31.3864,31.315,31.3775,103832.0
2017-08-02 10:50:00,35.15,35.24,35.15,35.24,57074.0,31.3775,31.4578,31.3775,31.4578,57074.0
2017-08-02 10:55:00,35.24,35.26,35.22,35.24,60766.0,31.4578,31.4757,31.44,31.4578,60766.0
2017-08-02 11:00:00,35.24,35.24,35.13,35.22,82536.0,31.4578,31.4578,31.3596,31.44,82536.0
2017-08-02 11:05:00,35.22,35.23,35.18,35.18,69666.0,31.44,31.4489,31.4043,31.4043,69666.0
2017-08-02 11:10:00,35.18,35.19,35.15,35.18,47382.0,31.4043,31.4132,31.3775,31.4043,47382.0
2017-08-02 11:15:00,35.18,35.26,35.18,35.25,79476.0,31.4043,31.4757,31.4043,31.4667,79476.0
2017-08-02 11:20:00,35.24,35.27,35.23,35.23,44806.0,31.4578,31.4846,31.4489,31.4489,44806.0
2017-08-02 11:25:00,35.23,35.29,35.22,35.28,36916.0,31.4489,31.5025,31.44,31.4935,36916.0
2017-08-02 11:30:00,35.27,35.3,35.2,35.21,62240.0,31.4846,31.5114,31.4221,31.431,62240.0
2017-08-02 11:35:00,35.22,35.28,35.22,35.26,36594.0,31.44,31.4935,31.44,31.4757,36594.0
2017-08-02 11:40:00,35.26,35.34,35.26,35.31,56968.0,31.4757,31.5471,31.4757,31.5203,56968.0
2017-08-02 11:45:00,35.31,35.39,35.31,35.37,55770.0,31.5203,31.5917,31.5203,31.5739,55770.0
2017-08-02 11:50:00,35.37,35.38,35.32,35.33,52350.0,31.5739,31.5828,31.5292,31.5382,52350.0
2017-08-02 11:55:00,35.33,35.39,35.33,35.38,216902.0,31.5382,31.5917,31.5382,31.5828,216902.0
2017-08-02 12:00:00,35.38,35.44,35.38,35.41,100182.0,31.5828,31.6364,31.5828,31.6096,100182.0
2017-08-02 12:05:00,35.41,35.41,35.37,35.39,58262.0,31.6096,31.6096,31.5739,31.5917,58262.0
2017-08-02 12:10:00,35.38,35.39,35.34,35.35,49924.0,31.5828,31.5917,31.5471,31.556,49924.0
2017-08-02 12:15:00,35.35,35.38,35.35,35.38,40476.0,31.556,31.5828,31.556,31.5828,40476.0
2017-08-02 12:20:00,35.38,35.4,35.37,35.38,30828.0,31.5828,31.6006,31.5739,31.5828,30828.0
2017-08-02 12:25:00,35.38,35.39,35.33,35.35,46176.0,31.5828,31.5917,31.5382,31.556,46176.0
2017-08-02 12:30:00,35.35,35.37,35.35,35.35,29644.0,31.556,31.5739,31.556,31.556,29644.0
2017-08-02 12:35:00,35.35,35.36,35.27,35.27,136192.0,31.556,31.5649,31.4846,31.4846,136192.0
2017-08-02 12:40:00,35.27,35.29,35.23,35.27,179834.0,31.4846,31.5025,31.4489,31.4846,179834.0
2017-08-02 12:45:00,35.27,35.28,35.24,35.24,49398.0,31.4846,31.4935,31.4578,31.4578,49398.0
2017-08-02 12:50:00,35.24,35.26,35.2,35.21,28548.0,31.4578,31.4757,31.4221,31.431,28548.0
2017-08-02 12:55:00,35.21,35.24,35.2,35.23,23876.0,31.431,31.4578,31.4221,31.4489,23876.0
2017-08-02 13:00:00,35.22,35.24,35.21,35.23,27978.0,31.44,31.4578,31.431,31.4489,27978.0
2017-08-02 13:05:00,35.23,35.27,35.23,35.27,30032.0,31.4489,31.4846,31.4489,31.4846,30032.0
2017-08-02 13:10:00,35.27,35.3,35.26,35.27,25986.0,31.4846,31.5114,31.4757,31.4846,25986.0
2017-08-02 13:15:00,35.28,35.29,35.27,35.27,18264.0,31.4935,31.5025,31.4846,31.4846,18264.0
2017-08-02 13:20:00,35.27,35.29,35.26,35.27,31524.0,31.4846,31.5025,31.4757,31.4846,31524.0
2017-08-02 13:25:00,35.27,35.27,35.25,35.25,23780.0,31.4846,31.4846,31.4667,31.4667,23780.0
2017-08-02 13:30:00,35.25,35.26,35.23,35.24,16344.0,31.4667,31.4757,31.4489,31.4578,16344.0
2017-08-02 13:35:00,35.24,35.24,35.21,35.23,31568.0,31.4578,31.4578,31.431,31.4489,31568.0
2017-08-02 13:40:00,35.23,35.24,35.22,35.23,23970.0,31.4489,31.4578,31.44,31.4489,23970.0
2017-08-02 13:45:00,35.23,35.23,35.2,35.2,44302.0,31.4489,31.4489,31.4221,31.4221,44302.0
2017-08-02 13:50:00,35.2,35.21,35.18,35.21,71524.0,31.4221,31.431,31.4043,31.431,71524.0
2017-08-02 13:55:00,35.22,35.24,35.21,35.23,25294.0,31.44,31.4578,31.431,31.4489,25294.0
2017-08-02 14:00:00,35.23,35.25,35.23,35.25,27114.0,31.4489,31.4667,31.4489,31.4667,27114.0
2017-08-02 14:05:00,35.25,35.28,35.24,35.28,40936.0,31.4667,31.4935,31.4578,31.4935,40936.0
2017-08-02 14:10:00,35.28,35.28,35.24,35.24,22270.0,31.4935,31.4935,31.4578,31.4578,22270.0
2017-08-02 14:15:00,35.24,35.26,35.23,35.24,39044.0,31.4578,31.4757,31.4489,31.4578,39044.0
2017-08-02 14:20:00,35.24,35.26,35.24,35.24,28954.0,31.4578,31.4757,31.4578,31.4578,28954.0
2017-08-02 14:25:00,35.24,35.27,35.23,35.27,40900.0,31.4578,31.4846,31.4489,31.4846,40900.0
2017-08-02 14:30:00,35.26,35.3,35.24,35.27,38874.0,31.4757,31.5114,31.4578,31.4846,38874.0
2017-08-02 14:35:00,35.27,35.29,35.27,35.29,26314.0,31.4846,31.5025,31.4846,31.5025,26314.0
2017-08-02 14:40:00,35.29,35.29,35.25,35.25,32070.0,31.5025,31.5025,31.4667,31.4667,32070.0
2017-08-02 14:45:00,35.25,35.25,35.23,35.24,31196.0,31.4667,31.4667,31.4489,31.4578,31196.0
2017-08-02 14:50:00,35.24,35.25,35.24,35.24,29578.0,31.4578,31.4667,31.4578,31.4578,29578.0
2017-08-02 14:55:00,35.24,35.24,35.24,35.24,37708.0,31.4578,31.4578,31.4578,31.4578,37708.0
2017-08-02 15:00:00,35.24,35.24,35.23,35.24,47074.0,31.4578,31.4578,31.4489,31.4578,47074.0
2017-08-02 15:05:00,35.24,35.27,35.24,35.27,61900.0,31.4578,31.4846,31.4578,31.4846,61900.0
2017-08-02 15:10:00,35.27,35.3,35.26,35.26,49792.0,31.4846,31.5114,31.4757,31.4757,49792.0
2017-08-02 15:15:00,35.26,35.27,35.23,35.24,58560.0,31.4757,31.4846,31.4489,31.4578,58560.0
2017-08-02 15:20:00,35.24,35.24,35.22,35.24,46130.0,31.4578,31.4578,31.44,31.4578,46130.0
2017-08-02 15:25:00,35.24,35.24,35.23,35.24,648040.0,31.4578,31.4578,31.4489,31.4578,648040.0
2017-08-02 15:30:00,35.24,35.24,35.22,35.24,111308.0,31.4578,31.4578,31.44,31.4578,111308.0
2017-08-02 15:35:00,35.24,35.24,35.23,35.24,71262.0,31.4578,31.4578,31.4489,31.4578,71262.0
2017-08-02 15:40:00,35.24,35.25,35.24,35.25,86452.0,31.4578,31.4667,31.4578,31.4667,86452.0
2017-08-02 15:45:00,35.24,35.25,35.24,35.24,104868.0,31.4578,31.4667,31.4578,31.4578,104868.0
2017-08-02 15:50:00,35.24,35.25,35.24,35.25,107670.0,31.4578,31.4667,31.4578,31.4667,107670.0
2017-08-02 15:55:00,35.25,35.26,35.24,35.26,386316.0,31.4667,31.4757,31.4578,31.4757,386316.0
2017-08-03 09:30:00,35.26,35.27,34.86,34.88,182856.0,31.4757,31.4846,31.1186,31.1365,182856.0
2017-08-03 09:35:00,34.92,35.14,34.89,35.07,180244.0,31.1722,31.3685,31.1454,31.3061,180244.0
2017-08-03 09:40:00,35.07,35.24,35.07,35.2,150950.0,31.3061,31.4578,31.3061,31.4221,150950.0
2017-08-03 09:45:00,35.21,35.21,35.15,35.17,79008.0,31.431,31.431,31.3775,31.3953,79008.0
2017-08-03 09:50:00,35.18,35.18,35.1,35.1,57430.0,31.4043,31.4043,31.3328,31.3328,57430.0
2017-08-03 09:55:00,35.11,35.12,35.08,35.08,66742.0,31.3418,31.3507,31.315,31.315,66742.0
2017-08-03 10:00:00,35.08,35.16,35.05,35.15,106594.0,31.315,31.3864,31.2882,31.3775,106594.0
2017-08-03 10:05:00,35.15,35.2,35.13,35.2,69318.0,31.3775,31.4221,31.3596,31.4221,69318.0
2017-08-03 10:10:00,35.2,35.3,35.2,35.28,173474.0,31.4221,31.5114,31.4221,31.4935,173474.0
2017-08-03 10:15:00,35.28,35.31,35.27,35.29,64524.0,31.4935,31.5203,31.4846,31.5025,64524.0
2017-08-03 10:20:00,35.28,35.28,35.23,35.24,92826.0,31.4935,31.4935,31.4489,31.4578,92826.0
2017-08-03 10:25:00,35.24,35.27,35.23,35.26,116710.0,31.4578,31.4846,31.4489,31.4757,116710.0
2017-08-03 10:30:00,35.26,35.29,35.24,35.28,133224.0,31.4757,31.5025,31.4578,31.4935,133224.0
2017-08-03 10:35:00,35.28,35.29,35.22,35.23,61406.0,31.4935,31.5025,31.44,31.4489,61406.0
2017-08-03 10:40:00,35.23,35.25,35.21,35.23,177482.0,31.4489,31.4667,31.431,31.4489,177482.0
2017-08-03 10:45:00,35.23,35.24,35.21,35.23,251468.0,31.4489,31.4578,31.431,31.4489,251468.0
2017-08-03 10:50:00,35.23,35.23,35.16,35.16,41894.0,31.4489,31.4489,31.3864,31.3864,41894.0
2017-08-03 10:55:00,35.17,35.23,35.17,35.2,106384.0,31.3953,31.4489,31.3953,31.4221,106384.0
2017-08-03 11:00:00,35.2,35.23,35.19,35.2,55510.0,31.4221,31.4489,31.4132,31.4221,55510.0
2017-08-03 11:05:00,35.2,35.2,35.1,35.12,73120.0,31.4221,31.4221,31.3328,31.3507,73120.0
2017-08-03 11:10:00,35.12,35.13,35.06,35.06,55140.0,31.3507,31.3596,31.2971,31.2971,55140.0
2017-08-03 11:15:00,35.07,35.09,35.04,35.04,67608.0,31.3061,31.3239,31.2793,31.2793,67608.0
2017-08-03 11:20:00,35.04,35.05,35.01,35.01,86728.0,31.2793,31.2882,31.2525,31.2525,86728.0
2017-08-03 11:25:00,35.01,35.04,34.99,35.02,156650.0,31.2525,31.2793,31.2346,31.2614,156650.0
2017-08-03 11:30:00,35.02,35.02,34.95,34.95,142436.0,31.2614,31.2614,31.1989,31.1989,142436.0
2017-08-03 11:35:00,34.95,34.98,34.94,34.98,98370.0,31.1989,31.2257,31.19,31.2257,98370.0
2017-08-03 11:40:00,34.98,34.99,34.94,34.98,149650.0,31.2257,31.2346,31.19,31.2257,149650.0
2017-08-03 11:45:00,34.98,34.99,34.94,34.95,120626.0,31.2257,31.2346,31.19,31.1989,120626.0
2017-08-03 11:50:00,34.95,34.95,34.88,34.88,107668.0,31.1989,31.1989,31.1365,31.1365,107668.0
2017-08-03 11:55:00,34.88,34.88,34.77,34.78,112746.0,31.1365,31.1365,31.0383,31.0472,112746.0
2017-08-03 12:00:00,34.77,34.78,34.74,34.75,63968.0,31.0383,31.0472,31.0115,31.0204,63968.0
2017-08-03 12:05:00,34.75,34.82,34.74,34.77,125738.0,31.0204,31.0829,31.0115,31.0383,125738.0
2017-08-03 12:10:00,34.77,34.79,34.71,34.73,84900.0,31.0383,31.0561,30.9847,31.0026,84900.0
2017-08-03 12:15:00,34.73,34.76,34.71,34.76,58090.0,31.0026,31.0293,30.9847,31.0293,58090.0
2017-08-03 12:20:00,34.76,34.77,34.73,34.73,83644.0,31.0293,31.0383,31.0026,31.0026,83644.0
2017-08-03 12:25:00,34.73,34.74,34.63,34.64,87318.0,31.0026,31.0115,30.9133,30.9222,87318.0
2017-08-03 12:30:00,34.65,34.69,34.64,34.67,41396.0,30.9311,30.9668,30.9222,30.949,41396.0
2017-08-03 12:35:00,34.68,34.73,34.67,34.72,69512.0,30.9579,31.0026,30.949,30.9936,69512.0
2017-08-03 12:40:00,34.72,34.73,34.7,34.72,44504.0,30.9936,31.0026,30.9758,30.9936,44504.0
2017-08-03 12:45:00,34.72,34.72,34.68,34.7,66634.0,30.9936,30.9936,30.9579,30.9758,66634.0
2017-08-03 12:50:00,34.7,34.71,34.68,34.68,52940.0,30.9758,30.9847,30.9579,30.9579,52940.0
2017-08-03 12:55:00,34.68,34.7,34.67,34.68,99940.0,30.9579,30.9758,30.949,30.9579,99940.0
2017-08-03 13:00:00,34.69,34.69,34.65,34.69,46672.0,30.9668,30.9668,30.9311,30.9668,46672.0
2017-08-03 13:05:00,34.69,34.69,34.63,34.64,46002.0,30.9668,30.9668,30.9133,30.9222,46002.0
2017-08-03 13:10:00,34.64,34.65,34.62,34.63,52102.0,30.9222,30.9311,30.9044,30.9133,52102.0
2017-08-03 13:15:00,34.63,34.66,34.63,34.66,101992.0,30.9133,30.9401,30.9133,30.9401,101992.0
2017-08-03 13:20:00,34.66,34.66,34.63,34.65,48670.0,30.9401,30.9401,30.9133,30.9311,48670.0
2017-08-03 13:25:00,34.65,34.68,34.65,34.68,36850.0,30.9311,30.9579,30.9311,30.9579,36850.0
2017-08-03 13:30:00,34.68,34.68,34.63,34.64,56700.0,30.9579,30.9579,30.9133,30.9222,56700.0
2017-08-03 13:35:00,34.64,34.65,34.63,34.63,66140.0,30.9222,30.9311,30.9133,30.9133,66140.0
2017-08-03 13:40:00,34.63,34.66,34.61,34.62,58932.0,30.9133,30.9401,30.8954,30.9044,58932.0
2017-08-03 13:45:00,34.62,34.63,34.6,34.6,50544.0,30.9044,30.9133,30.8865,30.8865,50544.0
2017-08-03 13:50:00,34.6,34.67,34.6,34.65,125294.0,30.8865,30.949,30.8865,30.9311,125294.0
2017-08-03 13:55:00,34.64,34.66,34.62,34.65,110332.0,30.9222,30.9401,30.9044,30.9311,110332.0
2017-08-03 14:00:00,34.65,34.65,34.62,34.63,94556.0,30.9311,30.9311,30.9044,30.9133,94556.0
2017-08-03 14:05:00,34.63,34.63,34.6,34.62,72360.0,30.9133,30.9133,30.8865,30.9044,72360.0
2017-08-03 14:10:00,34.62,34.66,34.6,34.65,87750.0,30.9044,30.9401,30.8865,30.9311,87750.0
2017-08-03 14:15:00,34.65,34.69,34.65,34.68,47368.0,30.9311,30.9668,30.9311,30.9579,47368.0
2017-08-03 14:20:00,34.68,34.7,34.66,34.68,55114.0,30.9579,30.9758,30.9401,30.9579,55114.0
2017-08-03 14:25:00,34.68,34.7,34.67,34.68,89946.0,30.9579,30.9758,30.949,30.9579,89946.0
2017-08-03 14:30:00,34.69,34.71,34.68,34.69,108992.0,30.9668,30.9847,30.9579,30.9668,108992.0
2017-08-03 14:35:00,34.69,34.69,34.66,34.67,94000.0,30.9668,30.9668,30.9401,30.949,94000.0
2017-08-03 14:40:00,34.67,34.69,34.66,34.67,58258.0,30.949,30.9668,30.9401,30.949,58258.0
2017-08-03 14:45:00,34.68,34.68,34.65,34.65,52508.0,30.9579,30.9579,30.9311,30.9311,52508.0
2017-08-03 14:50:00,34.65,34.65,34.62,34.63,61104.0,30.9311,30.9311,30.9044,30.9133,61104.0
2017-08-03 14:55:00,34.63,34.65,34.58,34.59,129728.0,30.9133,30.9311,30.8687,30.8776,129728.0
2017-08-03 15:00:00,34.59,34.6,34.56,34.59,106954.0,30.8776,30.8865,30.8508,30.8776,106954.0
2017-08-03 15:05:00,34.59,34.59,34.55,34.55,155244.0,30.8776,30.8776,30.8419,30.8419,155244.0
2017-08-03 15:10:00,34.55,34.56,34.53,34.55,291300.0,30.8419,30.8508,30.824,30.8419,291300.0
2017-08-03 15:15:00,34.55,34.6,34.55,34.6,209310.0,30.8419,30.8865,30.8419,30.8865,209310.0
2017-08-03 15:20:00,34.6,34.63,34.6,34.63,58626.0,30.8865,30.9133,30.8865,30.9133,58626.0
2017-08-03 15:25:00,34.63,34.67,34.62,34.66,58830.0,30.9133,30.949,30.9044,30.9401,58830.0
2017-08-03 15:30:00,34.67,34.67,34.6,34.65,134466.0,30.949,30.949,30.8865,30.9311,134466.0
2017-08-03 15:35:00,34.65,34.7,34.65,34.69,149126.0,30.9311,30.9758,30.9311,30.9668,149126.0
2017-08-03 15:40:00,34.69,34.79,34.69,34.76,264198.0,30.9668,31.0561,30.9668,31.0293,264198.0
2017-08-03 15:45:00,34.76,34.83,34.75,34.81,270414.0,31.0293,31.0918,31.0204,31.074,270414.0
2017-08-03 15:50:00,34.8,34.82,34.79,34.82,177746.0,31.065,31.0829,31.0561,31.0829,177746.0
2017-08-03 15:55:00,34.82,34.82,34.79,34.79,400090.0,31.0829,31.0829,31.0561,31.0561,400090.0
2017-08-04 09:30:00,34.88,34.97,34.77,34.79,122506.0,31.1365,31.2168,31.0383,31.0561,122506.0
2017-08-04 09:35:00,34.8,34.95,34.79,34.95,108504.0,31.065,31.1989,31.0561,31.1989,108504.0
2017-08-04 09:40:00,34.94,34.99,34.91,34.92,65904.0,31.19,31.2346,31.1632,31.1722,65904.0
2017-08-04 09:45:00,34.91,34.97,34.87,34.93,92816.0,31.1632,31.2168,31.1275,31.1811,92816.0
2017-08-04 09:50:00,34.92,35.01,34.9,35.01,58254.0,31.1722,31.2525,31.1543,31.2525,58254.0
2017-08-04 09:55:00,35.02,35.08,34.99,34.99,78932.0,31.2614,31.315,31.2346,31.2346,78932.0
2017-08-04 10:00:00,34.99,34.99,34.92,34.93,72382.0,31.2346,31.2346,31.1722,31.1811,72382.0
2017-08-04 10:05:00,34.93,34.93,34.81,34.82,77752.0,31.1811,31.1811,31.074,31.0829,77752.0
2017-08-04 10:10:00,34.82,34.94,34.82,34.92,80802.0,31.0829,31.19,31.0829,31.1722,80802.0
2017-08-04 10:15:00,34.92,34.97,34.9,34.94,57320.0,31.1722,31.2168,31.1543,31.19,57320.0
2017-08-04 10:20:00,34.95,35.05,34.93,35.04,234794.0,31.1989,31.2882,31.1811,31.2793,234794.0
2017-08-04 10:25:00,35.03,35.09,34.99,35.07,171850.0,31.2704,31.3239,31.2346,31.3061,171850.0
2017-08-04 10:30:00,35.07,35.12,35.06,35.09,116866.0,31.3061,31.3507,31.2971,31.3239,116866.0
2017-08-04 10:35:00,35.08,35.1,35.04,35.05,43870.0,31.315,31.3328,31.2793,31.2882,43870.0
2017-08-04 10:40:00,35.05,35.07,35.02,35.04,28684.0,31.2882,31.3061,31.2614,31.2793,28684.0
2017-08-04 10:45:00,35.04,35.08,35.04,35.05,48690.0,31.2793,31.315,31.2793,31.2882,48690.0
2017-08-04 10:50:00,35.05,35.07,34.95,34.95,97944.0,31.2882,31.3061,31.1989,31.1989,97944.0
2017-08-04 10:55:00,34.96,34.98,34.92,34.93,59772.0,31.2079,31.2257,31.1722,31.1811,59772.0
2017-08-04 11:00:00,34.94,34.94,34.88,34.92,40368.0,31.19,31.19,31.1365,31.1722,40368.0
2017-08-04 11:05:00,34.93,34.97,34.92,34.92,53638.0,31.1811,31.2168,31.1722,31.1722,53638.0
2017-08-04 11:10:00,34.92,34.97,34.92,34.93,46182.0,31.1722,31.2168,31.1722,31.1811,46182.0
2017-08-04 11:15:00,34.93,34.95,34.91,34.93,60522.0,31.1811,31.1989,31.1632,31.1811,60522.0
2017-08-04 11:20:00,34.93,34.93,34.88,34.9,53750.0,31.1811,31.1811,31.1365,31.1543,53750.0
2017-08-04 11:25:00,34.9,34.95,34.9,34.92,37932.0,31.1543,31.1989,31.1543,31.1722,37932.0
2017-08-04 11:30:00,34.92,34.96,34.9,34.91,36120.0,31.1722,31.2079,31.1543,31.1632,36120.0
2017-08-04 11:35:00,34.91,34.92,34.87,34.87,38210.0,31.1632,31.1722,31.1275,31.1275,38210.0
2017-08-04 11:40:00,34.87,34.95,34.87,34.95,29146.0,31.1275,31.1989,31.1275,31.1989,29146.0
2017-08-04 11:45:00,34.95,34.99,34.93,34.99,269740.0,31.1989,31.2346,31.1811,31.2346,269740.0
2017-08-04 11:50:00,34.99,34.99,34.96,34.98,38394.0,31.2346,31.2346,31.2079,31.2257,38394.0
2017-08-04 11:55:00,34.99,35.0,34.96,35.0,25508.0,31.2346,31.2436,31.2079,31.2436,25508.0
2017-08-04 12:00:00,35.01,35.02,34.98,34.99,52076.0,31.2525,31.2614,31.2257,31.2346,52076.0
2017-08-04 12:05:00,34.99,34.99,34.97,34.99,30166.0,31.2346,31.2346,31.2168,31.2346,30166.0
2017-08-04 12:10:00,34.99,35.03,34.99,35.01,40466.0,31.2346,31.2704,31.2346,31.2525,40466.0
2017-08-04 12:15:00,35.01,35.02,34.99,35.0,33036.0,31.2525,31.2614,31.2346,31.2436,33036.0
2017-08-04 12:20:00,35.01,35.03,35.01,35.02,34704.0,31.2525,31.2704,31.2525,31.2614,34704.0
2017-08-04 12:25:00,35.02,35.03,35.01,35.02,28962.0,31.2614,31.2704,31.2525,31.2614,28962.0
2017-08-04 12:30:00,35.02,35.08,35.01,35.07,41326.0,31.2614,31.315,31.2525,31.3061,41326.0
2017-08-04 12:35:00,35.07,35.08,35.04,35.06,30780.0,31.3061,31.315,31.2793,31.2971,30780.0
2017-08-04 12:40:00,35.06,35.06,35.02,35.04,20980.0,31.2971,31.2971,31.2614,31.2793,20980.0
2017-08-04 12:45:00,35.04,35.08,35.04,35.08,36014.0,31.2793,31.315,31.2793,31.315,36014.0
2017-08-04 12:50:00,35.08,35.1,35.07,35.09,22730.0,31.315,31.3328,31.3061,31.3239,22730.0
2017-08-04 12:55:00,35.09,35.1,35.07,35.09,20970.0,31.3239,31.3328,31.3061,31.3239,20970.0
2017-08-04 13:00:00,35.09,35.11,35.07,35.1,31370.0,31.3239,31.3418,31.3061,31.3328,31370.0
2017-08-04 13:05:00,35.1,35.1,35.08,35.1,33194.0,31.3328,31.3328,31.315,31.3328,33194.0
2017-08-04 13:10:00,35.1,35.11,35.06,35.07,29664.0,31.3328,31.3418,31.2971,31.3061,29664.0
2017-08-04 13:15:00,35.07,35.16,35.07,35.16,64710.0,31.3061,31.3864,31.3061,31.3864,64710.0
2017-08-04 13:20:00,35.15,35.16,35.13,35.16,36194.0,31.3775,31.3864,31.3596,31.3864,36194.0
2017-08-04 13:25:00,35.15,35.15,35.13,35.13,16284.0,31.3775,31.3775,31.3596,31.3596,16284.0
2017-08-04 13:30:00,35.13,35.15,35.11,35.15,19914.0,31.3596,31.3775,31.3418,31.3775,19914.0
2017-08-04 13:35:00,35.15,35.19,35.13,35.15,40532.0,31.3775,31.4132,31.3596,31.3775,40532.0
2017-08-04 13:40:00,35.13,35.16,35.12,35.16,27658.0,31.3596,31.3864,31.3507,31.3864,27658.0
2017-08-04 13:45:00,35.15,35.16,35.15,35.16,17084.0,31.3775,31.3864,31.3775,31.3864,17084.0
2017-08-04 13:50:00,35.16,35.16,35.13,35.13,18462.0,31.3864,31.3864,31.3596,31.3596,18462.0
2017-08-04 13:55:00,35.14,35.16,35.13,35.13,20904.0,31.3685,31.3864,31.3596,31.3596,20904.0
2017-08-04 14:00:00,35.13,35.15,35.12,35.14,28428.0,31.3596,31.3775,31.3507,31.3685,28428.0
2017-08-04 14:05:00,35.14,35.14,35.09,35.09,25208.0,31.3685,31.3685,31.3239,31.3239,25208.0
2017-08-04 14:10:00,35.09,35.1,35.09,35.1,20960.0,31.3239,31.3328,31.3239,31.3328,20960.0
2017-08-04 14:15:00,35.1,35.1,35.09,35.1,25492.0,31.3328,31.3328,31.3239,31.3328,25492.0
2017-08-04 14:20:00,35.1,35.1,35.04,35.04,34490.0,31.3328,31.3328,31.2793,31.2793,34490.0
2017-08-04 14:25:00,35.04,35.05,35.04,35.05,25302.0,31.2793,31.2882,31.2793,31.2882,25302.0
2017-08-04 14:30:00,35.05,35.06,35.04,35.05,50596.0,31.2882,31.2971,31.2793,31.2882,50596.0
2017-08-04 14:35:00,35.06,35.11,35.05,35.1,46384.0,31.2971,31.3418,31.2882,31.3328,46384.0
2017-08-04 14:40:00,35.11,35.12,35.1,35.1,23676.0,31.3418,31.3507,31.3328,31.3328,23676.0
2017-08-04 14:45:00,35.1,35.11,35.07,35.07,37812.0,31.3328,31.3418,31.3061,31.3061,37812.0
2017-08-04 14:50:00,35.07,35.1,35.07,35.1,28068.0,31.3061,31.3328,31.3061,31.3328,28068.0
2017-08-04 14:55:00,35.09,35.13,35.08,35.12,34088.0,31.3239,31.3596,31.315,31.3507,34088.0
2017-08-04 15:00:00,35.12,35.13,35.1,35.11,42552.0,31.3507,31.3596,31.3328,31.3418,42552.0
2017-08-04 15:05:00,35.11,35.12,35.08,35.1,35180.0,31.3418,31.3507,31.315,31.3328,35180.0
2017-08-04 15:10:00,35.1,35.11,35.07,35.07,32420.0,31.3328,31.3418,31.3061,31.3061,32420.0
2017-08-04 15:15:00,35.08,35.09,35.07,35.09,44022.0,31.315,31.3239,31.3061,31.3239,44022.0
2017-08-04 15:20:00,35.08,35.1,35.07,35.1,23242.0,31.315,31.3328,31.3061,31.3328,23242.0
2017-08-04 15:25:00,35.1,35.11,35.08,35.09,47272.0,31.3328,31.3418,31.315,31.3239,47272.0
2017-08-04 15:30:00,35.09,35.1,35.08,35.1,39772.0,31.3239,31.3328,31.315,31.3328,39772.0
2017-08-04 15:35:00,35.1,35.11,35.08,35.09,54246.0,31.3328,31.3418,31.315,31.3239,54246.0
2017-08-04 15:40:00,35.09,35.1,35.04,35.04,67678.0,31.3239,31.3328,31.2793,31.2793,67678.0
2017-08-04 15:45:00,35.04,35.07,35.01,35.02,142528.0,31.2793,31.3061,31.2525,31.2614,142528.0
2017-08-04 15:50:00,35.02,35.04,35.01,35.02,123710.0,31.2614,31.2793,31.2525,31.2614,123710.0
2017-08-04 15:55:00,35.02,35.07,35.01,35.06,538116.0,31.2614,31.3061,31.2525,31.2971,538116.0
2017-08-07 09:30:00,35.02,35.23,35.02,35.13,115160.0,31.2614,31.4489,31.2614,31.3596,115160.0
2017-08-07 09:35:00,35.11,35.17,35.08,35.16,48938.0,31.3418,31.3953,31.315,31.3864,48938.0
2017-08-07 09:40:00,35.16,35.2,35.11,35.18,47972.0,31.3864,31.4221,31.3418,31.4043,47972.0
2017-08-07 09:45:00,35.19,35.33,35.17,35.27,62924.0,31.4132,31.5382,31.3953,31.4846,62924.0
2017-08-07 09:50:00,35.27,35.28,35.2,35.25,72084.0,31.4846,31.4935,31.4221,31.4667,72084.0
2017-08-07 09:55:00,35.27,35.27,35.21,35.23,36160.0,31.4846,31.4846,31.431,31.4489,36160.0
2017-08-07 10:00:00,35.23,35.31,35.23,35.27,51076.0,31.4489,31.5203,31.4489,31.4846,51076.0
2017-08-07 10:05:00,35.27,35.3,35.24,35.28,63392.0,31.4846,31.5114,31.4578,31.4935,63392.0
2017-08-07 10:10:00,35.28,35.31,35.27,35.27,76180.0,31.4935,31.5203,31.4846,31.4846,76180.0
2017-08-07 10:15:00,35.28,35.34,35.27,35.34,47618.0,31.4935,31.5471,31.4846,31.5471,47618.0
2017-08-07 10:20:00,35.34,35.38,35.34,35.38,120884.0,31.5471,31.5828,31.5471,31.5828,120884.0
2017-08-07 10:25:00,35.38,35.38,35.28,35.29,77514.0,31.5828,31.5828,31.4935,31.5025,77514.0
2017-08-07 10:30:00,35.29,35.33,35.25,35.26,81300.0,31.5025,31.5382,31.4667,31.4757,81300.0
2017-08-07 10:35:00,35.25,35.26,35.2,35.21,50994.0,31.4667,31.4757,31.4221,31.431,50994.0
2017-08-07 10:40:00,35.21,35.22,35.16,35.17,42268.0,31.431,31.44,31.3864,31.3953,42268.0
2017-08-07 10:45:00,35.17,35.19,35.16,35.18,51590.0,31.3953,31.4132,31.3864,31.4043,51590.0
2017-08-07 10:50:00,35.17,35.23,35.17,35.22,38016.0,31.3953,31.4489,31.3953,31.44,38016.0
2017-08-07 10:55:00,35.22,35.26,35.21,35.24,41514.0,31.44,31.4757,31.431,31.4578,41514.0
2017-08-07 11:00:00,35.24,35.27,35.2,35.2,32014.0,31.4578,31.4846,31.4221,31.4221,32014.0
2017-08-07 11:05:00,35.21,35.24,35.2,35.24,56124.0,31.431,31.4578,31.4221,31.4578,56124.0
2017-08-07 11:10:00,35.24,35.26,35.24,35.24,29988.0,31.4578,31.4757,31.4578,31.4578,29988.0
2017-08-07 11:15:00,35.24,35.29,35.24,35.29,55122.0,31.4578,31.5025,31.4578,31.5025,55122.0
2017-08-07 11:20:00,35.29,35.31,35.27,35.27,44902.0,31.5025,31.5203,31.4846,31.4846,44902.0
2017-08-07 11:25:00,35.28,35.3,35.26,35.28,52516.0,31.4935,31.5114,31.4757,31.4935,52516.0
2017-08-07 11:30:00,35.29,35.31,35.27,35.27,50378.0,31.5025,31.5203,31.4846,31.4846,50378.0
2017-08-07 11:35:00,35.27,35.32,35.27,35.3,78716.0,31.4846,31.5292,31.4846,31.5114,78716.0
2017-08-07 11:40:00,35.3,35.35,35.28,35.35,113498.0,31.5114,31.556,31.4935,31.556,113498.0
2017-08-07 11:45:00,35.35,35.38,35.34,35.37,63734.0,31.556,31.5828,31.5471,31.5739,63734.0
2017-08-07 11:50:00,35.36,35.37,35.32,35.34,65762.0,31.5649,31.5739,31.5292,31.5471,65762.0
2017-08-07 11:55:00,35.34,35.4,35.32,35.4,168190.0,31.5471,31.6006,31.5292,31.6006,168190.0
2017-08-07 12:00:00,35.4,35.43,35.38,35.39,41268.0,31.6006,31.6274,31.5828,31.5917,41268.0
2017-08-07 12:05:00,35.39,35.43,35.39,35.42,60608.0,31.5917,31.6274,31.5917,31.6185,60608.0
2017-08-07 12:10:00,35.41,35.44,35.41,35.42,33236.0,31.6096,31.6364,31.6096,31.6185,33236.0
2017-08-07 12:15:00,35.42,35.43,35.38,35.39,28892.0,31.6185,31.6274,31.5828,31.5917,28892.0
2017-08-07 12:20:00,35.38,35.38,35.33,35.34,33488.0,31.5828,31.5828,31.5382,31.5471,33488.0
2017-08-07 12:25:00,35.34,35.35,35.34,35.35,26648.0,31.5471,31.556,31.5471,31.556,26648.0
2017-08-07 12:30:00,35.35,35.38,35.35,35.37,42172.0,31.556,31.5828,31.556,31.5739,42172.0
2017-08-07 12:35:00,35.38,35.39,35.35,35.38,36918.0,31.5828,31.5917,31.556,31.5828,36918.0
2017-08-07 12:40:00,35.38,35.4,35.38,35.4,29018.0,31.5828,31.6006,31.5828,31.6006,29018.0
2017-08-07 12:45:00,35.4,35.4,35.37,35.38,32790.0,31.6006,31.6006,31.5739,31.5828,32790.0
2017-08-07 12:50:00,35.38,35.38,35.35,35.35,13594.0,31.5828,31.5828,31.556,31.556,13594.0
2017-08-07 12:55:00,35.35,35.35,35.34,35.35,30602.0,31.556,31.556,31.5471,31.556,30602.0
2017-08-07 13:00:00,35.35,35.35,35.31,35.32,27212.0,31.556,31.556,31.5203,31.5292,27212.0
2017-08-07 13:05:00,35.31,35.34,35.31,35.34,20212.0,31.5203,31.5471,31.5203,31.5471,20212.0
2017-08-07 13:10:00,35.34,35.37,35.34,35.35,37796.0,31.5471,31.5739,31.5471,31.556,37796.0
2017-08-07 13:15:00,35.36,35.37,35.35,35.37,34080.0,31.5649,31.5739,31.556,31.5739,34080.0
2017-08-07 13:20:00,35.37,35.4,35.37,35.4,37360.0,31.5739,31.6006,31.5739,31.6006,37360.0
2017-08-07 13:25:00,35.41,35.41,35.38,35.4,91202.0,31.6096,31.6096,31.5828,31.6006,91202.0
2017-08-07 13:30:00,35.4,35.42,35.4,35.42,20634.0,31.6006,31.6185,31.6006,31.6185,20634.0
2017-08-07 13:35:00,35.42,35.43,35.4,35.41,57276.0,31.6185,31.6274,31.6006,31.6096,57276.0
2017-08-07 13:40:00,35.4,35.4,35.35,35.37,43432.0,31.6006,31.6006,31.556,31.5739,43432.0
2017-08-07 13:45:00,35.37,35.38,35.35,35.36,30804.0,31.5739,31.5828,31.556,31.5649,30804.0
2017-08-07 13:50:00,35.35,35.35,35.34,35.35,23100.0,31.556,31.556,31.5471,31.556,23100.0
2017-08-07 13:55:00,35.35,35.36,35.34,35.35,27898.0,31.556,31.5649,31.5471,31.556,27898.0
2017-08-07 14:00:00,35.35,35.35,35.31,35.31,21902.0,31.556,31.556,31.5203,31.5203,21902.0
2017-08-07 14:05:00,35.31,35.33,35.3,35.33,26134.0,31.5203,31.5382,31.5114,31.5382,26134.0
2017-08-07 14:10:00,35.33,35.33,35.31,35.32,26494.0,31.5382,31.5382,31.5203,31.5292,26494.0
2017-08-07 14:15:00,35.31,35.36,35.31,35.36,16312.0,31.5203,31.5649,31.5203,31.5649,16312.0
2017-08-07 14:20:00,35.36,35.38,35.35,35.38,18054.0,31.5649,31.5828,31.556,31.5828,18054.0
2017-08-07 14:25:00,35.38,35.38,35.36,35.36,21380.0,31.5828,31.5828,31.5649,31.5649,21380.0
2017-08-07 14:30:00,35.36,35.37,35.32,35.32,28814.0,31.5649,31.5739,31.5292,31.5292,28814.0
2017-08-07 14:35:00,35.32,35.33,35.31,35.32,25240.0,31.5292,31.5382,31.5203,31.5292,25240.0
2017-08-07 14:40:00,35.32,35.33,35.32,35.33,16950.0,31.5292,31.5382,31.5292,31.5382,16950.0
2017-08-07 14:45:00,35.33,35.35,35.33,35.35,41702.0,31.5382,31.556,31.5382,31.556,41702.0
2017-08-07 14:50:00,35.35,35.37,35.34,35.34,38702.0,31.556,31.5739,31.5471,31.5471,38702.0
2017-08-07 14:55:00,35.34,35.38,35.34,35.35,35090.0,31.5471,31.5828,31.5471,31.556,35090.0
2017-08-07 15:00:00,35.35,35.35,35.32,35.32,32424.0,31.556,31.556,31.5292,31.5292,32424.0
2017-08-07 15:05:00,35.33,35.36,35.32,35.36,41624.0,31.5382,31.5649,31.5292,31.5649,41624.0
2017-08-07 15:10:00,35.36,35.37,35.35,35.35,31664.0,31.5649,31.5739,31.556,31.556,31664.0
2017-08-07 15:15:00,35.35,35.37,35.35,35.35,39156.0,31.556,31.5739,31.556,31.556,39156.0
2017-08-07 15:20:00,35.35,35.35,35.34,35.35,39402.0,31.556,31.556,31.5471,31.556,39402.0
2017-08-07 15:25:00,35.35,35.38,35.33,35.38,82820.0,31.556,31.5828,31.5382,31.5828,82820.0
2017-08-07 15:30:00,35.38,35.38,35.35,35.37,465528.0,31.5828,31.5828,31.556,31.5739,465528.0
2017-08-07 15:35:00,35.37,35.37,35.35,35.35,92146.0,31.5739,31.5739,31.556,31.556,92146.0
2017-08-07 15:40:00,35.35,35.35,35.31,35.32,107756.0,31.556,31.556,31.5203,31.5292,107756.0
2017-08-07 15:45:00,35.32,35.33,35.3,35.32,117318.0,31.5292,31.5382,31.5114,31.5292,117318.0
2017-08-07 15:50:00,35.32,35.33,35.31,35.31,186570.0,31.5292,31.5382,31.5203,31.5203,186570.0
2017-08-07 15:55:00,35.31,35.35,35.29,35.35,353342.0,31.5203,31.556,31.5025,31.556,353342.0
2017-08-08 09:30:00,35.41,35.65,35.35,35.58,344886.0,31.7477,31.9629,31.6939,31.9001,344886.0
2017-08-08 09:35:00,35.6,35.68,35.52,35.6,207360.0,31.9181,31.9898,31.8463,31.9181,207360.0
2017-08-08 09:40:00,35.62,35.77,35.57,35.77,204794.0,31.936,32.0705,31.8912,32.0705,204794.0
2017-08-08 09:45:00,35.77,35.79,35.61,35.7,133806.0,32.0705,32.0884,31.927,32.0077,133806.0
2017-08-08 09:50:00,35.7,35.83,35.69,35.77,136732.0,32.0077,32.1243,31.9988,32.0705,136732.0
2017-08-08 09:55:00,35.77,35.81,35.74,35.79,128512.0,32.0705,32.1064,32.0436,32.0884,128512.0
2017-08-08 10:00:00,35.8,35.81,35.7,35.72,129696.0,32.0974,32.1064,32.0077,32.0257,129696.0
2017-08-08 10:05:00,35.71,35.71,35.62,35.62,88838.0,32.0167,32.0167,31.936,31.936,88838.0
2017-08-08 10:10:00,35.61,35.66,35.6,35.63,65588.0,31.927,31.9719,31.9181,31.945,65588.0
2017-08-08 10:15:00,35.63,35.7,35.62,35.67,79500.0,31.945,32.0077,31.936,31.9808,79500.0
2017-08-08 10:20:00,35.67,35.74,35.67,35.72,113538.0,31.9808,32.0436,31.9808,32.0257,113538.0
2017-08-08 10:25:00,35.72,35.75,35.69,35.73,59126.0,32.0257,32.0526,31.9988,32.0346,59126.0
2017-08-08 10:30:00,35.73,35.74,35.68,35.7,96588.0,32.0346,32.0436,31.9898,32.0077,96588.0
2017-08-08 10:35:00,35.7,35.71,35.68,35.7,124688.0,32.0077,32.0167,31.9898,32.0077,124688.0
2017-08-08 10:40:00,35.69,35.74,35.68,35.73,41222.0,31.9988,32.0436,31.9898,32.0346,41222.0
2017-08-08 10:45:00,35.73,35.81,35.73,35.81,63128.0,32.0346,32.1064,32.0346,32.1064,63128.0
2017-08-08 10:50:00,35.81,35.81,35.72,35.79,81534.0,32.1064,32.1064,32.0257,32.0884,81534.0
2017-08-08 10:55:00,35.79,35.85,35.79,35.85,112608.0,32.0884,32.1422,32.0884,32.1422,112608.0
2017-08-08 11:00:00,35.84,35.88,35.82,35.84,102026.0,32.1333,32.1691,32.1153,32.1333,102026.0
2017-08-08 11:05:00,35.84,35.87,35.83,35.85,58284.0,32.1333,32.1601,32.1243,32.1422,58284.0
2017-08-08 11:10:00,35.85,35.95,35.85,35.91,134534.0,32.1422,32.2319,32.1422,32.196,134534.0
2017-08-08 11:15:00,35.91,35.92,35.89,35.89,132840.0,32.196,32.205,32.1781,32.1781,132840.0
2017-08-08 11:20:00,35.9,35.91,35.85,35.86,60114.0,32.187,32.196,32.1422,32.1512,60114.0
2017-08-08 11:25:00,35.87,35.94,35.87,35.92,61226.0,32.1601,32.2229,32.1601,32.205,61226.0
2017-08-08 11:30:00,35.92,35.92,35.84,35.84,82912.0,32.205,32.205,32.1333,32.1333,82912.0
2017-08-08 11:35:00,35.84,35.85,35.82,35.83,51372.0,32.1333,32.1422,32.1153,32.1243,51372.0
2017-08-08 11:40:00,35.83,35.86,35.83,35.84,56784.0,32.1243,32.1512,32.1243,32.1333,56784.0
2017-08-08 11:45:00,35.84,35.85,35.8,35.85,70302.0,32.1333,32.1422,32.0974,32.1422,70302.0
2017-08-08 11:50:00,35.85,35.92,35.85,35.92,44152.0,32.1422,32.205,32.1422,32.205,44152.0
2017-08-08 11:55:00,35.92,35.97,35.91,35.95,69374.0,32.205,32.2498,32.196,32.2319,69374.0
2017-08-08 12:00:00,35.96,35.99,35.94,35.96,102912.0,32.2408,32.2677,32.2229,32.2408,102912.0
2017-08-08 12:05:00,35.96,36.01,35.95,36.0,96958.0,32.2408,32.2857,32.2319,32.2767,96958.0
2017-08-08 12:10:00,36.0,36.03,35.98,35.98,138256.0,32.2767,32.3036,32.2588,32.2588,138256.0
2017-08-08 12:15:00,35.98,36.02,35.98,36.01,89434.0,32.2588,32.2946,32.2588,32.2857,89434.0
2017-08-08 12:20:00,36.01,36.01,35.97,35.98,67966.0,32.2857,32.2857,32.2498,32.2588,67966.0
2017-08-08 12:25:00,35.98,36.03,35.98,36.02,69046.0,32.2588,32.3036,32.2588,32.2946,69046.0
2017-08-08 12:30:00,36.03,36.04,36.01,36.04,84546.0,32.3036,32.3126,32.2857,32.3126,84546.0
2017-08-08 12:35:00,36.04,36.05,35.93,35.93,80764.0,32.3126,32.3215,32.2139,32.2139,80764.0
2017-08-08 12:40:00,35.93,35.99,35.92,35.94,91152.0,32.2139,32.2677,32.205,32.2229,91152.0
2017-08-08 12:45:00,35.95,35.96,35.91,35.93,53972.0,32.2319,32.2408,32.196,32.2139,53972.0
2017-08-08 12:50:00,35.93,35.96,35.92,35.92,82582.0,32.2139,32.2408,32.205,32.205,82582.0
2017-08-08 12:55:00,35.92,35.97,35.92,35.97,43692.0,32.205,32.2498,32.205,32.2498,43692.0
2017-08-08 13:00:00,35.96,35.99,35.93,35.94,78432.0,32.2408,32.2677,32.2139,32.2229,78432.0
2017-08-08 13:05:00,35.94,35.96,35.93,35.93,74480.0,32.2229,32.2408,32.2139,32.2139,74480.0
2017-08-08 13:10:00,35.93,35.96,35.92,35.96,48448.0,32.2139,32.2408,32.205,32.2408,48448.0
2017-08-08 13:15:00,35.96,36.02,35.95,36.01,79810.0,32.2408,32.2946,32.2319,32.2857,79810.0
2017-08-08 13:20:00,36.01,36.05,36.01,36.03,114676.0,32.2857,32.3215,32.2857,32.3036,114676.0
2017-08-08 13:25:00,36.03,36.03,35.95,35.96,99112.0,32.3036,32.3036,32.2319,32.2408,99112.0
2017-08-08 13:30:00,35.96,35.97,35.93,35.97,100222.0,32.2408,32.2498,32.2139,32.2498,100222.0
2017-08-08 13:35:00,35.96,35.98,35.93,35.98,162726.0,32.2408,32.2588,32.2139,32.2588,162726.0
2017-08-08 13:40:00,35.98,35.99,35.96,35.96,68874.0,32.2588,32.2677,32.2408,32.2408,68874.0
2017-08-08 13:45:00,35.97,36.0,35.95,35.99,58318.0,32.2498,32.2767,32.2319,32.2677,58318.0
2017-08-08 13:50:00,36.0,36.02,35.99,36.0,41592.0,32.2767,32.2946,32.2677,32.2767,41592.0
2017-08-08 13:55:00,35.99,36.01,35.98,35.99,131694.0,32.2677,32.2857,32.2588,32.2677,131694.0
2017-08-08 14:00:00,35.99,35.99,35.96,35.99,61718.0,32.2677,32.2677,32.2408,32.2677,61718.0
2017-08-08 14:05:00,35.99,36.0,35.98,35.99,85318.0,32.2677,32.2767,32.2588,32.2677,85318.0
2017-08-08 14:10:00,35.99,36.04,35.99,36.04,98678.0,32.2677,32.3126,32.2677,32.3126,98678.0
2017-08-08 14:15:00,36.04,36.05,36.02,36.02,87454.0,32.3126,32.3215,32.2946,32.2946,87454.0
2017-08-08 14:20:00,36.02,36.02,35.97,35.98,92724.0,32.2946,32.2946,32.2498,32.2588,92724.0
2017-08-08 14:25:00,35.98,36.01,35.98,35.99,65712.0,32.2588,32.2857,32.2588,32.2677,65712.0
2017-08-08 14:30:00,35.99,35.99,35.96,35.99,79822.0,32.2677,32.2677,32.2408,32.2677,79822.0
2017-08-08 14:35:00,35.99,35.99,35.96,35.99,43550.0,32.2677,32.2677,32.2408,32.2677,43550.0
2017-08-08 14:40:00,35.99,35.99,35.94,35.95,88888.0,32.2677,32.2677,32.2229,32.2319,88888.0
2017-08-08 14:45:00,35.95,35.97,35.94,35.96,78684.0,32.2319,32.2498,32.2229,32.2408,78684.0
2017-08-08 14:50:00,35.96,35.98,35.93,35.96,90862.0,32.2408,32.2588,32.2139,32.2408,90862.0
2017-08-08 14:55:00,35.96,35.98,35.93,35.96,87768.0,32.2408,32.2588,32.2139,32.2408,87768.0
2017-08-08 15:00:00,35.96,35.97,35.93,35.94,110804.0,32.2408,32.2498,32.2139,32.2229,110804.0
2017-08-08 15:05:00,35.94,35.97,35.92,35.96,82304.0,32.2229,32.2498,32.205,32.2408,82304.0
2017-08-08 15:10:00,35.97,35.98,35.95,35.97,103662.0,32.2498,32.2588,32.2319,32.2498,103662.0
2017-08-08 15:15:00,35.98,35.98,35.93,35.97,100786.0,32.2588,32.2588,32.2139,32.2498,100786.0
2017-08-08 15:20:00,35.97,35.97,35.92,35.92,139682.0,32.2498,32.2498,32.205,32.205,139682.0
2017-08-08 15:25:00,35.92,35.93,35.88,35.9,150480.0,32.205,32.2139,32.1691,32.187,150480.0
2017-08-08 15:30:00,35.9,35.9,35.8,35.82,289050.0,32.187,32.187,32.0974,32.1153,289050.0
2017-08-08 15:35:00,35.82,35.82,35.76,35.76,351302.0,32.1153,32.1153,32.0615,32.0615,351302.0
2017-08-08 15:40:00,35.76,35.8,35.75,35.79,273438.0,32.0615,32.0974,32.0526,32.0884,273438.0
2017-08-08 15:45:00,35.78,35.82,35.77,35.81,280904.0,32.0795,32.1153,32.0705,32.1064,280904.0
2017-08-08 15:50:00,35.8,35.81,35.72,35.73,328794.0,32.0974,32.1064,32.0257,32.0346,328794.0
2017-08-08 15:55:00,35.74,35.77,35.71,35.75,496184.0,32.0436,32.0705,32.0167,32.0526,496184.0
2017-08-09 09:30:00,35.62,35.68,35.51,35.6,113748.0,31.936,31.9898,31.8374,31.9181,113748.0
2017-08-09 09:35:00,35.6,35.63,35.37,35.38,101352.0,31.9181,31.945,31.7119,31.7208,101352.0
2017-08-09 09:40:00,35.4,35.44,35.33,35.44,149426.0,31.7388,31.7746,31.676,31.7746,149426.0
2017-08-09 09:45:00,35.45,35.45,35.35,35.42,159220.0,31.7836,31.7836,31.6939,31.7567,159220.0
2017-08-09 09:50:00,35.42,35.52,35.4,35.47,56034.0,31.7567,31.8463,31.7388,31.8015,56034.0
2017-08-09 09:55:00,35.46,35.49,35.41,35.44,59050.0,31.7926,31.8195,31.7477,31.7746,59050.0
2017-08-09 10:00:00,35.45,35.48,35.4,35.44,209410.0,31.7836,31.8105,31.7388,31.7746,209410.0
2017-08-09 10:05:00,35.44,35.46,35.4,35.45,71022.0,31.7746,31.7926,31.7388,31.7836,71022.0
2017-08-09 10:10:00,35.45,35.45,35.33,35.35,82848.0,31.7836,31.7836,31.676,31.6939,82848.0
2017-08-09 10:15:00,35.35,35.36,35.3,35.32,124908.0,31.6939,31.7029,31.6491,31.667,124908.0
2017-08-09 10:20:00,35.32,35.4,35.32,35.38,113066.0,31.667,31.7388,31.667,31.7208,113066.0
2017-08-09 10:25:00,35.38,35.4,35.37,35.4,122144.0,31.7208,31.7388,31.7119,31.7388,122144.0
2017-08-09 10:30:00,35.4,35.41,35.35,35.38,136306.0,31.7388,31.7477,31.6939,31.7208,136306.0
2017-08-09 10:35:00,35.38,35.42,35.37,35.38,59376.0,31.7208,31.7567,31.7119,31.7208,59376.0
2017-08-09 10:40:00,35.38,35.38,35.34,35.34,110640.0,31.7208,31.7208,31.685,31.685,110640.0
2017-08-09 10:45:00,35.34,35.35,35.3,35.34,92316.0,31.685,31.6939,31.6491,31.685,92316.0
2017-08-09 10:50:00,35.35,35.37,35.33,35.35,55664.0,31.6939,31.7119,31.676,31.6939,55664.0
2017-08-09 10:55:00,35.35,35.35,35.3,35.31,82222.0,31.6939,31.6939,31.6491,31.6581,82222.0
2017-08-09 11:00:00,35.31,35.33,35.28,35.32,40116.0,31.6581,31.676,31.6312,31.667,40116.0
2017-08-09 11:05:00,35.32,35.37,35.32,35.34,39744.0,31.667,31.7119,31.667,31.685,39744.0
2017-08-09 11:10:00,35.35,35.35,35.31,35.35,41818.0,31.6939,31.6939,31.6581,31.6939,41818.0
2017-08-09 11:15:00,35.35,35.36,35.29,35.29,32520.0,31.6939,31.7029,31.6401,31.6401,32520.0
2017-08-09 11:20:00,35.29,35.34,35.29,35.34,43628.0,31.6401,31.685,31.6401,31.685,43628.0
2017-08-09 11:25:00,35.33,35.36,35.33,35.34,32892.0,31.676,31.7029,31.676,31.685,32892.0
2017-08-09 11:30:00,35.34,35.39,35.34,35.35,55874.0,31.685,31.7298,31.685,31.6939,55874.0
2017-08-09 11:35:00,35.35,35.38,35.34,35.38,55844.0,31.6939,31.7208,31.685,31.7208,55844.0
2017-08-09 11:40:00,35.38,35.43,35.38,35.41,168526.0,31.7208,31.7657,31.7208,31.7477,168526.0
2017-08-09 11:45:00,35.41,35.42,35.37,35.38,42534.0,31.7477,31.7567,31.7119,31.7208,42534.0
2017-08-09 11:50:00,35.37,35.45,35.36,35.44,78496.0,31.7119,31.7836,31.7029,31.7746,78496.0
2017-08-09 11:55:00,35.44,35.62,35.44,35.58,158498.0,31.7746,31.936,31.7746,31.9001,158498.0
2017-08-09 12:00:00,35.58,35.63,35.58,35.6,71206.0,31.9001,31.945,31.9001,31.9181,71206.0
2017-08-09 12:05:00,35.6,35.62,35.58,35.6,114798.0,31.9181,31.936,31.9001,31.9181,114798.0
2017-08-09 12:10:00,35.6,35.6,35.56,35.6,61916.0,31.9181,31.9181,31.8822,31.9181,61916.0
2017-08-09 12:15:00,35.6,35.6,35.57,35.57,31548.0,31.9181,31.9181,31.8912,31.8912,31548.0
2017-08-09 12:20:00,35.57,35.58,35.55,35.56,67862.0,31.8912,31.9001,31.8732,31.8822,67862.0
2017-08-09 12:25:00,35.56,35.59,35.52,35.53,38460.0,31.8822,31.9091,31.8463,31.8553,38460.0
2017-08-09 12:30:00,35.53,35.54,35.49,35.5,39720.0,31.8553,31.8643,31.8195,31.8284,39720.0
2017-08-09 12:35:00,35.49,35.51,35.44,35.44,48926.0,31.8195,31.8374,31.7746,31.7746,48926.0
2017-08-09 12:40:00,35.44,35.47,35.43,35.44,38336.0,31.7746,31.8015,31.7657,31.7746,38336.0
2017-08-09 12:45:00,35.44,35.49,35.43,35.49,25900.0,31.7746,31.8195,31.7657,31.8195,25900.0
2017-08-09 12:50:00,35.5,35.59,35.49,35.59,126780.0,31.8284,31.9091,31.8195,31.9091,126780.0
2017-08-09 12:55:00,35.59,35.59,35.54,35.56,44376.0,31.9091,31.9091,31.8643,31.8822,44376.0
2017-08-09 13:00:00,35.56,35.57,35.53,35.53,67652.0,31.8822,31.8912,31.8553,31.8553,67652.0
2017-08-09 13:05:00,35.54,35.55,35.5,35.52,42888.0,31.8643,31.8732,31.8284,31.8463,42888.0
2017-08-09 13:10:00,35.52,35.6,35.52,35.59,79708.0,31.8463,31.9181,31.8463,31.9091,79708.0
2017-08-09 13:15:00,35.59,35.63,35.59,35.6,77970.0,31.9091,31.945,31.9091,31.9181,77970.0
2017-08-09 13:20:00,35.6,35.68,35.6,35.63,43972.0,31.9181,31.9898,31.9181,31.945,43972.0
2017-08-09 13:25:00,35.63,35.73,35.63,35.73,74516.0,31.945,32.0346,31.945,32.0346,74516.0
2017-08-09 13:30:00,35.73,35.76,35.68,35.69,98520.0,32.0346,32.0615,31.9898,31.9988,98520.0
2017-08-09 13:35:00,35.68,35.7,35.65,35.66,34896.0,31.9898,32.0077,31.9629,31.9719,34896.0
2017-08-09 13:40:00,35.66,35.7,35.65,35.66,48984.0,31.9719,32.0077,31.9629,31.9719,48984.0
2017-08-09 13:45:00,35.65,35.65,35.62,35.63,38158.0,31.9629,31.9629,31.936,31.945,38158.0
2017-08-09 13:50:00,35.63,35.63,35.59,35.61,35042.0,31.945,31.945,31.9091,31.927,35042.0
2017-08-09 13:55:00,35.6,35.61,35.56,35.59,63838.0,31.9181,31.927,31.8822,31.9091,63838.0
2017-08-09 14:00:00,35.59,35.61,35.58,35.6,43048.0,31.9091,31.927,31.9001,31.9181,43048.0
2017-08-09 14:05:00,35.6,35.61,35.57,35.59,77940.0,31.9181,31.927,31.8912,31.9091,77940.0
2017-08-09 14:10:00,35.58,35.59,35.53,35.54,49260.0,31.9001,31.9091,31.8553,31.8643,49260.0
2017-08-09 14:15:00,35.54,35.58,35.52,35.57,62392.0,31.8643,31.9001,31.8463,31.8912,62392.0
2017-08-09 14:20:00,35.57,35.58,35.56,35.56,64026.0,31.8912,31.9001,31.8822,31.8822,64026.0
2017-08-09 14:25:00,35.56,35.57,35.53,35.53,35592.0,31.8822,31.8912,31.8553,31.8553,35592.0
2017-08-09 14:30:00,35.54,35.56,35.52,35.52,58110.0,31.8643,31.8822,31.8463,31.8463,58110.0
2017-08-09 14:35:00,35.52,35.54,35.48,35.49,46052.0,31.8463,31.8643,31.8105,31.8195,46052.0
2017-08-09 14:40:00,35.49,35.49,35.44,35.45,78984.0,31.8195,31.8195,31.7746,31.7836,78984.0
2017-08-09 14:45:00,35.45,35.49,35.44,35.49,57750.0,31.7836,31.8195,31.7746,31.8195,57750.0
2017-08-09 14:50:00,35.49,35.49,35.45,35.48,80272.0,31.8195,31.8195,31.7836,31.8105,80272.0
2017-08-09 14:55:00,35.47,35.53,35.47,35.49,108032.0,31.8015,31.8553,31.8015,31.8195,108032.0
2017-08-09 15:00:00,35.49,35.49,35.45,35.49,87176.0,31.8195,31.8195,31.7836,31.8195,87176.0
2017-08-09 15:05:00,35.49,35.55,35.49,35.54,77372.0,31.8195,31.8732,31.8195,31.8643,77372.0
2017-08-09 15:10:00,35.54,35.59,35.54,35.55,101368.0,31.8643,31.9091,31.8643,31.8732,101368.0
2017-08-09 15:15:00,35.55,35.57,35.54,35.56,90280.0,31.8732,31.8912,31.8643,31.8822,90280.0
2017-08-09 15:20:00,35.56,35.56,35.52,35.55,90252.0,31.8822,31.8822,31.8463,31.8732,90252.0
2017-08-09 15:25:00,35.55,35.58,35.55,35.58,78056.0,31.8732,31.9001,31.8732,31.9001,78056.0
2017-08-09 15:30:00,35.58,35.59,35.55,35.56,150570.0,31.9001,31.9091,31.8732,31.8822,150570.0
2017-08-09 15:35:00,35.56,35.63,35.55,35.6,133506.0,31.8822,31.945,31.8732,31.9181,133506.0
2017-08-09 15:40:00,35.6,35.62,35.59,35.6,138200.0,31.9181,31.936,31.9091,31.9181,138200.0
2017-08-09 15:45:00,35.6,35.63,35.59,35.62,166774.0,31.9181,31.945,31.9091,31.936,166774.0
2017-08-09 15:50:00,35.63,35.66,35.62,35.66,186542.0,31.945,31.9719,31.936,31.9719,186542.0
2017-08-09 15:55:00,35.66,35.66,35.63,35.65,350904.0,31.9719,31.9719,31.945,31.9629,350904.0
2017-08-10 09:30:00,35.35,35.38,35.2,35.35,161734.0,31.6939,31.7208,31.5594,31.6939,161734.0
2017-08-10 09:35:00,35.35,35.39,35.27,35.35,133658.0,31.6939,31.7298,31.6222,31.6939,133658.0
2017-08-10 09:40:00,35.35,35.35,35.18,35.21,100908.0,31.6939,31.6939,31.5415,31.5684,100908.0
2017-08-10 09:45:00,35.21,35.21,35.12,35.2,62312.0,31.5684,31.5684,31.4877,31.5594,62312.0
2017-08-10 09:50:00,35.2,35.27,35.19,35.24,128012.0,31.5594,31.6222,31.5505,31.5953,128012.0
2017-08-10 09:55:00,35.24,35.25,35.15,35.16,77170.0,31.5953,31.6043,31.5146,31.5236,77170.0
2017-08-10 10:00:00,35.16,35.18,35.09,35.09,78680.0,31.5236,31.5415,31.4608,31.4608,78680.0
2017-08-10 10:05:00,35.09,35.1,35.03,35.1,97042.0,31.4608,31.4698,31.407,31.4698,97042.0
2017-08-10 10:10:00,35.1,35.1,35.06,35.1,53804.0,31.4698,31.4698,31.4339,31.4698,53804.0
2017-08-10 10:15:00,35.1,35.1,35.0,35.08,78384.0,31.4698,31.4698,31.3801,31.4519,78384.0
2017-08-10 10:20:00,35.08,35.08,34.99,34.99,61384.0,31.4519,31.4519,31.3712,31.3712,61384.0
2017-08-10 10:25:00,35.0,35.02,34.94,35.0,128958.0,31.3801,31.3981,31.3263,31.3801,128958.0
2017-08-10 10:30:00,35.0,35.16,34.99,35.16,94862.0,31.3801,31.5236,31.3712,31.5236,94862.0
2017-08-10 10:35:00,35.16,35.21,35.15,35.19,70328.0,31.5236,31.5684,31.5146,31.5505,70328.0
2017-08-10 10:40:00,35.2,35.29,35.2,35.27,66624.0,31.5594,31.6401,31.5594,31.6222,66624.0
2017-08-10 10:45:00,35.27,35.27,35.25,35.27,57140.0,31.6222,31.6222,31.6043,31.6222,57140.0
2017-08-10 10:50:00,35.27,35.28,35.24,35.24,178444.0,31.6222,31.6312,31.5953,31.5953,178444.0
2017-08-10 10:55:00,35.24,35.27,35.2,35.23,58092.0,31.5953,31.6222,31.5594,31.5863,58092.0
2017-08-10 11:00:00,35.23,35.24,35.17,35.19,61448.0,31.5863,31.5953,31.5325,31.5505,61448.0
2017-08-10 11:05:00,35.18,35.2,35.16,35.18,39168.0,31.5415,31.5594,31.5236,31.5415,39168.0
2017-08-10 11:10:00,35.18,35.2,35.15,35.17,37480.0,31.5415,31.5594,31.5146,31.5325,37480.0
2017-08-10 11:15:00,35.17,35.18,35.13,35.18,46284.0,31.5325,31.5415,31.4967,31.5415,46284.0
2017-08-10 11:20:00,35.18,35.26,35.16,35.22,49280.0,31.5415,31.6132,31.5236,31.5774,49280.0
2017-08-10 11:25:00,35.22,35.31,35.22,35.29,40522.0,31.5774,31.6581,31.5774,31.6401,40522.0
2017-08-10 11:30:00,35.29,35.3,35.24,35.27,46616.0,31.6401,31.6491,31.5953,31.6222,46616.0
2017-08-10 11:35:00,35.27,35.27,35.24,35.27,36742.0,31.6222,31.6222,31.5953,31.6222,36742.0
2017-08-10 11:40:00,35.27,35.27,35.21,35.21,34818.0,31.6222,31.6222,31.5684,31.5684,34818.0
2017-08-10 11:45:00,35.21,35.24,35.19,35.24,38818.0,31.5684,31.5953,31.5505,31.5953,38818.0
2017-08-10 11:50:00,35.23,35.25,35.21,35.23,57600.0,31.5863,31.6043,31.5684,31.5863,57600.0
2017-08-10 11:55:00,35.23,35.24,35.2,35.21,65374.0,31.5863,31.5953,31.5594,31.5684,65374.0
2017-08-10 12:00:00,35.21,35.22,35.18,35.2,42836.0,31.5684,31.5774,31.5415,31.5594,42836.0
2017-08-10 12:05:00,35.21,35.23,35.2,35.21,59964.0,31.5684,31.5863,31.5594,31.5684,59964.0
2017-08-10 12:10:00,35.22,35.22,35.16,35.16,35708.0,31.5774,31.5774,31.5236,31.5236,35708.0
2017-08-10 12:15:00,35.15,35.16,35.1,35.11,82944.0,31.5146,31.5236,31.4698,31.4788,82944.0
2017-08-10 12:20:00,35.12,35.13,35.08,35.1,64010.0,31.4877,31.4967,31.4519,31.4698,64010.0
2017-08-10 12:25:00,35.1,35.11,35.09,35.09,56582.0,31.4698,31.4788,31.4608,31.4608,56582.0
2017-08-10 12:30:00,35.1,35.1,35.04,35.05,70934.0,31.4698,31.4698,31.416,31.425,70934.0
2017-08-10 12:35:00,35.06,35.1,35.04,35.1,125952.0,31.4339,31.4698,31.416,31.4698,125952.0
2017-08-10 12:40:00,35.1,35.12,35.09,35.1,67312.0,31.4698,31.4877,31.4608,31.4698,67312.0
2017-08-10 12:45:00,35.11,35.13,35.08,35.09,97976.0,31.4788,31.4967,31.4519,31.4608,97976.0
2017-08-10 12:50:00,35.08,35.08,35.04,35.06,113166.0,31.4519,31.4519,31.416,31.4339,113166.0
2017-08-10 12:55:00,35.06,35.06,35.02,35.03,48714.0,31.4339,31.4339,31.3981,31.407,48714.0
2017-08-10 13:00:00,35.02,35.03,35.01,35.02,84972.0,31.3981,31.407,31.3891,31.3981,84972.0
2017-08-10 13:05:00,35.02,35.03,35.0,35.02,50726.0,31.3981,31.407,31.3801,31.3981,50726.0
2017-08-10 13:10:00,35.02,35.05,35.01,35.04,47880.0,31.3981,31.425,31.3891,31.416,47880.0
2017-08-10 13:15:00,35.04,35.05,34.99,35.0,71214.0,31.416,31.425,31.3712,31.3801,71214.0
2017-08-10 13:20:00,34.99,35.04,34.99,35.02,66358.0,31.3712,31.416,31.3712,31.3981,66358.0
2017-08-10 13:25:00,35.02,35.02,34.99,35.01,68402.0,31.3981,31.3981,31.3712,31.3891,68402.0
2017-08-10 13:30:00,35.01,35.02,35.0,35.01,54720.0,31.3891,31.3981,31.3801,31.3891,54720.0
2017-08-10 13:35:00,35.0,35.0,34.96,34.96,75764.0,31.3801,31.3801,31.3443,31.3443,75764.0
2017-08-10 13:40:00,34.97,34.98,34.9,34.91,55240.0,31.3532,31.3622,31.2905,31.2994,55240.0
2017-08-10 13:45:00,34.91,34.96,34.9,34.96,50208.0,31.2994,31.3443,31.2905,31.3443,50208.0
2017-08-10 13:50:00,34.96,34.98,34.94,34.97,34772.0,31.3443,31.3622,31.3263,31.3532,34772.0
2017-08-10 13:55:00,34.97,35.0,34.95,34.99,38022.0,31.3532,31.3801,31.3353,31.3712,38022.0
2017-08-10 14:00:00,34.99,35.03,34.98,35.03,37564.0,31.3712,31.407,31.3622,31.407,37564.0
2017-08-10 14:05:00,35.03,35.05,35.02,35.05,117798.0,31.407,31.425,31.3981,31.425,117798.0
2017-08-10 14:10:00,35.05,35.08,35.04,35.07,77074.0,31.425,31.4519,31.416,31.4429,77074.0
2017-08-10 14:15:00,35.07,35.13,35.07,35.13,79412.0,31.4429,31.4967,31.4429,31.4967,79412.0
2017-08-10 14:20:00,35.13,35.19,35.12,35.15,113668.0,31.4967,31.5505,31.4877,31.5146,113668.0
2017-08-10 14:25:00,35.15,35.18,35.13,35.17,73810.0,31.5146,31.5415,31.4967,31.5325,73810.0
2017-08-10 14:30:00,35.17,35.22,35.16,35.21,72534.0,31.5325,31.5774,31.5236,31.5684,72534.0
2017-08-10 14:35:00,35.2,35.21,35.15,35.16,116744.0,31.5594,31.5684,31.5146,31.5236,116744.0
2017-08-10 14:40:00,35.16,35.28,35.16,35.28,118206.0,31.5236,31.6312,31.5236,31.6312,118206.0
2017-08-10 14:45:00,35.29,35.36,35.27,35.35,168262.0,31.6401,31.7029,31.6222,31.6939,168262.0
2017-08-10 14:50:00,35.35,35.35,35.28,35.3,105340.0,31.6939,31.6939,31.6312,31.6491,105340.0
2017-08-10 14:55:00,35.3,35.31,35.27,35.29,112350.0,31.6491,31.6581,31.6222,31.6401,112350.0
2017-08-10 15:00:00,35.3,35.31,35.25,35.27,115634.0,31.6491,31.6581,31.6043,31.6222,115634.0
2017-08-10 15:05:00,35.27,35.3,35.25,35.28,103590.0,31.6222,31.6491,31.6043,31.6312,103590.0
2017-08-10 15:10:00,35.28,35.29,35.2,35.2,136102.0,31.6312,31.6401,31.5594,31.5594,136102.0
2017-08-10 15:15:00,35.2,35.2,35.11,35.12,90994.0,31.5594,31.5594,31.4788,31.4877,90994.0
2017-08-10 15:20:00,35.12,35.16,35.1,35.15,108962.0,31.4877,31.5236,31.4698,31.5146,108962.0
2017-08-10 15:25:00,35.16,35.16,35.1,35.13,132820.0,31.5236,31.5236,31.4698,31.4967,132820.0
2017-08-10 15:30:00,35.13,35.18,35.13,35.17,121850.0,31.4967,31.5415,31.4967,31.5325,121850.0
2017-08-10 15:35:00,35.17,35.21,35.17,35.19,128688.0,31.5325,31.5684,31.5325,31.5505,128688.0
2017-08-10 15:40:00,35.19,35.22,35.18,35.19,112482.0,31.5505,31.5774,31.5415,31.5505,112482.0
2017-08-10 15:45:00,35.19,35.21,35.12,35.13,202002.0,31.5505,31.5684,31.4877,31.4967,202002.0
2017-08-10 15:50:00,35.12,35.14,35.1,35.13,230684.0,31.4877,31.5056,31.4698,31.4967,230684.0
2017-08-10 15:55:00,35.13,35.15,35.1,35.12,374286.0,31.4967,31.5146,31.4698,31.4877,374286.0
2017-08-11 09:30:00,35.06,35.42,34.99,35.27,264360.0,31.4339,31.7567,31.3712,31.6222,264360.0
2017-08-11 09:35:00,35.34,35.59,35.32,35.58,233300.0,31.685,31.9091,31.667,31.9001,233300.0
2017-08-11 09:40:00,35.6,35.74,35.59,35.73,239636.0,31.9181,32.0436,31.9091,32.0346,239636.0
2017-08-11 09:45:00,35.73,35.74,35.54,35.63,266210.0,32.0346,32.0436,31.8643,31.945,266210.0
2017-08-11 09:50:00,35.63,35.68,35.63,35.68,166608.0,31.945,31.9898,31.945,31.9898,166608.0
2017-08-11 09:55:00,35.68,35.68,35.55,35.56,134204.0,31.9898,31.9898,31.8732,31.8822,134204.0
2017-08-11 10:00:00,35.57,35.59,35.5,35.56,325620.0,31.8912,31.9091,31.8284,31.8822,325620.0
2017-08-11 10:05:00,35.56,35.61,35.55,35.57,104778.0,31.8822,31.927,31.8732,31.8912,104778.0
2017-08-11 10:10:00,35.57,35.57,35.49,35.49,123478.0,31.8912,31.8912,31.8195,31.8195,123478.0
2017-08-11 10:15:00,35.5,35.55,35.49,35.55,104150.0,31.8284,31.8732,31.8195,31.8732,104150.0
2017-08-11 10:20:00,35.55,35.57,35.51,35.55,91716.0,31.8732,31.8912,31.8374,31.8732,91716.0
2017-08-11 10:25:00,35.55,35.57,35.51,35.51,113868.0,31.8732,31.8912,31.8374,31.8374,113868.0
2017-08-11 10:30:00,35.52,35.55,35.49,35.51,98964.0,31.8463,31.8732,31.8195,31.8374,98964.0
2017-08-11 10:35:00,35.52,35.57,35.52,35.57,104276.0,31.8463,31.8912,31.8463,31.8912,104276.0
2017-08-11 10:40:00,35.58,35.66,35.57,35.65,130272.0,31.9001,31.9719,31.8912,31.9629,130272.0
2017-08-11 10:45:00,35.65,35.71,35.63,35.68,132570.0,31.9629,32.0167,31.945,31.9898,132570.0
2017-08-11 10:50:00,35.68,35.77,35.67,35.77,195254.0,31.9898,32.0705,31.9808,32.0705,195254.0
2017-08-11 10:55:00,35.77,35.77,35.65,35.66,315452.0,32.0705,32.0705,31.9629,31.9719,315452.0
2017-08-11 11:00:00,35.66,35.69,35.63,35.69,78768.0,31.9719,31.9988,31.945,31.9988,78768.0
2017-08-11 11:05:00,35.69,35.72,35.69,35.71,91046.0,31.9988,32.0257,31.9988,32.0167,91046.0
2017-08-11 11:10:00,35.71,35.76,35.7,35.71,74154.0,32.0167,32.0615,32.0077,32.0167,74154.0
2017-08-11 11:15:00,35.71,35.71,35.63,35.63,80414.0,32.0167,32.0167,31.945,31.945,80414.0
2017-08-11 11:20:00,35.63,35.63,35.58,35.59,63508.0,31.945,31.945,31.9001,31.9091,63508.0
2017-08-11 11:25:00,35.58,35.58,35.51,35.55,114108.0,31.9001,31.9001,31.8374,31.8732,114108.0
2017-08-11 11:30:00,35.55,35.56,35.52,35.56,79332.0,31.8732,31.8822,31.8463,31.8822,79332.0
2017-08-11 11:35:00,35.57,35.6,35.55,35.57,58526.0,31.8912,31.9181,31.8732,31.8912,58526.0
2017-08-11 11:40:00,35.57,35.6,35.56,35.6,69800.0,31.8912,31.9181,31.8822,31.9181,69800.0
2017-08-11 11:45:00,35.6,35.68,35.6,35.65,82840.0,31.9181,31.9898,31.9181,31.9629,82840.0
2017-08-11 11:50:00,35.65,35.67,35.62,35.65,166352.0,31.9629,31.9808,31.936,31.9629,166352.0
2017-08-11 11:55:00,35.66,35.66,35.59,35.6,57306.0,31.9719,31.9719,31.9091,31.9181,57306.0
2017-08-11 12:00:00,35.6,35.6,35.56,35.57,66874.0,31.9181,31.9181,31.8822,31.8912,66874.0
2017-08-11 12:05:00,35.57,35.6,35.55,35.6,51938.0,31.8912,31.9181,31.8732,31.9181,51938.0
2017-08-11 12:10:00,35.6,35.61,35.58,35.58,72040.0,31.9181,31.927,31.9001,31.9001,72040.0
2017-08-11 12:15:00,35.59,35.59,35.56,35.56,62592.0,31.9091,31.9091,31.8822,31.8822,62592.0
2017-08-11 12:20:00,35.56,35.6,35.55,35.6,75872.0,31.8822,31.9181,31.8732,31.9181,75872.0
2017-08-11 12:25:00,35.6,35.63,35.59,35.59,97728.0,31.9181,31.945,31.9091,31.9091,97728.0
2017-08-11 12:30:00,35.59,35.59,35.54,35.57,71096.0,31.9091,31.9091,31.8643,31.8912,71096.0
2017-08-11 12:35:00,35.57,35.58,35.56,35.58,45566.0,31.8912,31.9001,31.8822,31.9001,45566.0
2017-08-11 12:40:00,35.58,35.61,35.55,35.55,123894.0,31.9001,31.927,31.8732,31.8732,123894.0
2017-08-11 12:45:00,35.55,35.56,35.52,35.53,71964.0,31.8732,31.8822,31.8463,31.8553,71964.0
2017-08-11 12:50:00,35.53,35.57,35.52,35.57,41658.0,31.8553,31.8912,31.8463,31.8912,41658.0
2017-08-11 12:55:00,35.58,35.58,35.56,35.58,50002.0,31.9001,31.9001,31.8822,31.9001,50002.0
2017-08-11 13:00:00,35.58,35.59,35.55,35.57,71614.0,31.9001,31.9091,31.8732,31.8912,71614.0
2017-08-11 13:05:00,35.57,35.6,35.55,35.59,58196.0,31.8912,31.9181,31.8732,31.9091,58196.0
2017-08-11 13:10:00,35.59,35.62,35.58,35.62,52398.0,31.9091,31.936,31.9001,31.936,52398.0
2017-08-11 13:15:00,35.62,35.63,35.61,35.63,54348.0,31.936,31.945,31.927,31.945,54348.0
2017-08-11 13:20:00,35.63,35.63,35.6,35.62,73306.0,31.945,31.945,31.9181,31.936,73306.0
2017-08-11 13:25:00,35.62,35.66,35.62,35.65,62098.0,31.936,31.9719,31.936,31.9629,62098.0
2017-08-11 13:30:00,35.65,35.69,35.65,35.69,67164.0,31.9629,31.9988,31.9629,31.9988,67164.0
2017-08-11 13:35:00,35.69,35.69,35.63,35.65,86316.0,31.9988,31.9988,31.945,31.9629,86316.0
2017-08-11 13:40:00,35.65,35.66,35.62,35.65,71000.0,31.9629,31.9719,31.936,31.9629,71000.0
2017-08-11 13:45:00,35.64,35.65,35.63,35.63,54982.0,31.9539,31.9629,31.945,31.945,54982.0
2017-08-11 13:50:00,35.63,35.67,35.62,35.66,105654.0,31.945,31.9808,31.936,31.9719,105654.0
2017-08-11 13:55:00,35.67,35.67,35.64,35.65,66324.0,31.9808,31.9808,31.9539,31.9629,66324.0
2017-08-11 14:00:00,35.65,35.7,35.65,35.69,49646.0,31.9629,32.0077,31.9629,31.9988,49646.0
2017-08-11 14:05:00,35.69,35.69,35.63,35.63,96462.0,31.9988,31.9988,31.945,31.945,96462.0
2017-08-11 14:10:00,35.64,35.68,35.63,35.67,83968.0,31.9539,31.9898,31.945,31.9808,83968.0
2017-08-11 14:15:00,35.68,35.72,35.68,35.71,70658.0,31.9898,32.0257,31.9898,32.0167,70658.0
2017-08-11 14:20:00,35.71,35.72,35.7,35.71,67244.0,32.0167,32.0257,32.0077,32.0167,67244.0
2017-08-11 14:25:00,35.71,35.71,35.66,35.68,76808.0,32.0167,32.0167,31.9719,31.9898,76808.0
2017-08-11 14:30:00,35.68,35.69,35.63,35.63,97350.0,31.9898,31.9988,31.945,31.945,97350.0
2017-08-11 14:35:00,35.63,35.64,35.58,35.59,98626.0,31.945,31.9539,31.9001,31.9091,98626.0
2017-08-11 14:40:00,35.6,35.65,35.59,35.64,85048.0,31.9181,31.9629,31.9091,31.9539,85048.0
2017-08-11 14:45:00,35.63,35.65,35.61,35.63,87846.0,31.945,31.9629,31.927,31.945,87846.0
2017-08-11 14:50:00,35.63,35.65,35.58,35.58,87010.0,31.945,31.9629,31.9001,31.9001,87010.0
2017-08-11 14:55:00,35.58,35.59,35.52,35.52,119350.0,31.9001,31.9091,31.8463,31.8463,119350.0
2017-08-11 15:00:00,35.52,35.59,35.52,35.57,79078.0,31.8463,31.9091,31.8463,31.8912,79078.0
2017-08-11 15:05:00,35.58,35.59,35.55,35.55,73244.0,31.9001,31.9091,31.8732,31.8732,73244.0
2017-08-11 15:10:00,35.55,35.57,35.54,35.55,106916.0,31.8732,31.8912,31.8643,31.8732,106916.0
2017-08-11 15:15:00,35.54,35.56,35.52,35.52,99498.0,31.8643,31.8822,31.8463,31.8463,99498.0
2017-08-11 15:20:00,35.52,35.58,35.52,35.58,92578.0,31.8463,31.9001,31.8463,31.9001,92578.0
2017-08-11 15:25:00,35.58,35.62,35.57,35.62,111874.0,31.9001,31.936,31.8912,31.936,111874.0
2017-08-11 15:30:00,35.63,35.63,35.59,35.63,108528.0,31.945,31.945,31.9091,31.945,108528.0
2017-08-11 15:35:00,35.63,35.63,35.59,35.63,186728.0,31.945,31.945,31.9091,31.945,186728.0
2017-08-11 15:40:00,35.63,35.63,35.6,35.63,145540.0,31.945,31.945,31.9181,31.945,145540.0
2017-08-11 15:45:00,35.63,35.67,35.6,35.61,248910.0,31.945,31.9808,31.9181,31.927,248910.0
2017-08-11 15:50:00,35.61,35.62,35.57,35.57,220898.0,31.927,31.936,31.8912,31.8912,220898.0
2017-08-11 15:55:00,35.57,35.58,35.52,35.54,425382.0,31.8912,31.9001,31.8463,31.8643,425382.0
2017-08-14 09:30:00,35.82,35.84,35.7,35.79,179188.0,32.1153,32.1333,32.0077,32.0884,179188.0
2017-08-14 09:35:00,35.79,35.88,35.77,35.85,132652.0,32.0884,32.1691,32.0705,32.1422,132652.0
2017-08-14 09:40:00,35.84,35.87,35.7,35.7,76448.0,32.1333,32.1601,32.0077,32.0077,76448.0
2017-08-14 09:45:00,35.68,35.76,35.68,35.74,82058.0,31.9898,32.0615,31.9898,32.0436,82058.0
2017-08-14 09:50:00,35.72,35.77,35.67,35.68,132112.0,32.0257,32.0705,31.9808,31.9898,132112.0
2017-08-14 09:55:00,35.68,35.69,35.6,35.61,168814.0,31.9898,31.9988,31.9181,31.927,168814.0
2017-08-14 10:00:00,35.61,35.64,35.56,35.62,127236.0,31.927,31.9539,31.8822,31.936,127236.0
2017-08-14 10:05:00,35.62,35.65,35.6,35.6,70442.0,31.936,31.9629,31.9181,31.9181,70442.0
2017-08-14 10:10:00,35.6,35.6,35.53,35.58,95992.0,31.9181,31.9181,31.8553,31.9001,95992.0
2017-08-14 10:15:00,35.58,35.6,35.52,35.52,96016.0,31.9001,31.9181,31.8463,31.8463,96016.0
2017-08-14 10:20:00,35.52,35.52,35.44,35.45,112900.0,31.8463,31.8463,31.7746,31.7836,112900.0
2017-08-14 10:25:00,35.46,35.5,35.4,35.42,163058.0,31.7926,31.8284,31.7388,31.7567,163058.0
2017-08-14 10:30:00,35.42,35.47,35.38,35.46,151130.0,31.7567,31.8015,31.7208,31.7926,151130.0
2017-08-14 10:35:00,35.46,35.5,35.45,35.47,104266.0,31.7926,31.8284,31.7836,31.8015,104266.0
2017-08-14 10:40:00,35.46,35.47,35.36,35.39,202882.0,31.7926,31.8015,31.7029,31.7298,202882.0
2017-08-14 10:45:00,35.39,35.44,35.33,35.35,223488.0,31.7298,31.7746,31.676,31.6939,223488.0
2017-08-14 10:50:00,35.35,35.35,35.28,35.3,155910.0,31.6939,31.6939,31.6312,31.6491,155910.0
2017-08-14 10:55:00,35.3,35.3,35.18,35.2,265328.0,31.6491,31.6491,31.5415,31.5594,265328.0
2017-08-14 11:00:00,35.2,35.26,35.18,35.23,242410.0,31.5594,31.6132,31.5415,31.5863,242410.0
2017-08-14 11:05:00,35.23,35.32,35.21,35.31,199526.0,31.5863,31.667,31.5684,31.6581,199526.0
2017-08-14 11:10:00,35.32,35.36,35.32,35.35,185958.0,31.667,31.7029,31.667,31.6939,185958.0
2017-08-14 11:15:00,35.35,35.43,35.35,35.36,257030.0,31.6939,31.7657,31.6939,31.7029,257030.0
2017-08-14 11:20:00,35.38,35.38,35.34,35.34,124016.0,31.7208,31.7208,31.685,31.685,124016.0
2017-08-14 11:25:00,35.34,35.34,35.27,35.27,145548.0,31.685,31.685,31.6222,31.6222,145548.0
2017-08-14 11:30:00,35.27,35.28,35.22,35.22,160678.0,31.6222,31.6312,31.5774,31.5774,160678.0
2017-08-14 11:35:00,35.22,35.24,35.16,35.17,132528.0,31.5774,31.5953,31.5236,31.5325,132528.0
2017-08-14 11:40:00,35.17,35.26,35.17,35.26,200754.0,31.5325,31.6132,31.5325,31.6132,200754.0
2017-08-14 11:45:00,35.25,35.26,35.2,35.2,65040.0,31.6043,31.6132,31.5594,31.5594,65040.0
2017-08-14 11:50:00,35.2,35.22,35.14,35.16,185682.0,31.5594,31.5774,31.5056,31.5236,185682.0
2017-08-14 11:55:00,35.16,35.17,35.1,35.13,152110.0,31.5236,31.5325,31.4698,31.4967,152110.0
2017-08-14 12:00:00,35.13,35.13,35.06,35.07,163252.0,31.4967,31.4967,31.4339,31.4429,163252.0
2017-08-14 12:05:00,35.07,35.07,34.97,34.99,258048.0,31.4429,31.4429,31.3532,31.3712,258048.0
2017-08-14 12:10:00,34.99,35.0,34.94,34.99,151344.0,31.3712,31.3801,31.3263,31.3712,151344.0
2017-08-14 12:15:00,35.0,35.07,34.99,35.05,303046.0,31.3801,31.4429,31.3712,31.425,303046.0
2017-08-14 12:20:00,35.05,35.07,34.99,35.05,189590.0,31.425,31.4429,31.3712,31.425,189590.0
2017-08-14 12:25:00,35.05,35.06,34.99,35.02,115546.0,31.425,31.4339,31.3712,31.3981,115546.0
2017-08-14 12:30:00,35.02,35.05,35.01,35.01,60074.0,31.3981,31.425,31.3891,31.3891,60074.0
2017-08-14 12:35:00,35.0,35.04,34.99,35.02,74116.0,31.3801,31.416,31.3712,31.3981,74116.0
2017-08-14 12:40:00,35.03,35.1,35.03,35.08,140106.0,31.407,31.4698,31.407,31.4519,140106.0
2017-08-14 12:45:00,35.06,35.1,35.04,35.06,55472.0,31.4339,31.4698,31.416,31.4339,55472.0
2017-08-14 12:50:00,35.06,35.06,35.0,35.02,57688.0,31.4339,31.4339,31.3801,31.3981,57688.0
2017-08-14 12:55:00,35.02,35.06,35.01,35.05,59284.0,31.3981,31.4339,31.3891,31.425,59284.0
2017-08-14 13:00:00,35.06,35.07,35.02,35.02,56128.0,31.4339,31.4429,31.3981,31.3981,56128.0
2017-08-14 13:05:00,35.02,35.07,35.02,35.04,189034.0,31.3981,31.4429,31.3981,31.416,189034.0
2017-08-14 13:10:00,35.04,35.05,34.99,34.99,66778.0,31.416,31.425,31.3712,31.3712,66778.0
2017-08-14 13:15:00,34.99,34.99,34.92,34.92,82782.0,31.3712,31.3712,31.3084,31.3084,82782.0
2017-08-14 13:20:00,34.92,34.93,34.87,34.87,114268.0,31.3084,31.3174,31.2636,31.2636,114268.0
2017-08-14 13:25:00,34.87,34.94,34.87,34.93,100010.0,31.2636,31.3263,31.2636,31.3174,100010.0
2017-08-14 13:30:00,34.93,34.99,34.93,34.98,61132.0,31.3174,31.3712,31.3174,31.3622,61132.0
2017-08-14 13:35:00,34.98,35.07,34.97,35.03,89382.0,31.3622,31.4429,31.3532,31.407,89382.0
2017-08-14 13:40:00,35.02,35.02,34.95,34.96,75796.0,31.3981,31.3981,31.3353,31.3443,75796.0
2017-08-14 13:45:00,34.95,34.97,34.92,34.96,100548.0,31.3353,31.3532,31.3084,31.3443,100548.0
2017-08-14 13:50:00,34.96,34.96,34.91,34.92,73550.0,31.3443,31.3443,31.2994,31.3084,73550.0
2017-08-14 13:55:00,34.92,34.96,34.92,34.93,92788.0,31.3084,31.3443,31.3084,31.3174,92788.0
2017-08-14 14:00:00,34.93,34.97,34.92,34.95,111358.0,31.3174,31.3532,31.3084,31.3353,111358.0
2017-08-14 14:05:00,34.95,34.98,34.91,34.92,213516.0,31.3353,31.3622,31.2994,31.3084,213516.0
2017-08-14 14:10:00,34.92,34.93,34.85,34.86,93222.0,31.3084,31.3174,31.2456,31.2546,93222.0
2017-08-14 14:15:00,34.86,34.9,34.85,34.87,105480.0,31.2546,31.2905,31.2456,31.2636,105480.0
2017-08-14 14:20:00,34.87,34.88,34.85,34.85,108834.0,31.2636,31.2725,31.2456,31.2456,108834.0
2017-08-14 14:25:00,34.85,34.87,34.82,34.87,106252.0,31.2456,31.2636,31.2187,31.2636,106252.0
2017-08-14 14:30:00,34.86,34.87,34.81,34.81,85860.0,31.2546,31.2636,31.2098,31.2098,85860.0
2017-08-14 14:35:00,34.8,34.88,34.8,34.88,120476.0,31.2008,31.2725,31.2008,31.2725,120476.0
2017-08-14 14:40:00,34.87,34.89,34.85,34.89,94020.0,31.2636,31.2815,31.2456,31.2815,94020.0
2017-08-14 14:45:00,34.89,34.9,34.88,34.89,106648.0,31.2815,31.2905,31.2725,31.2815,106648.0
2017-08-14 14:50:00,34.89,34.9,34.79,34.81,160034.0,31.2815,31.2905,31.1918,31.2098,160034.0
2017-08-14 14:55:00,34.82,34.83,34.75,34.77,230400.0,31.2187,31.2277,31.156,31.1739,230400.0
2017-08-14 15:00:00,34.77,34.79,34.74,34.74,185258.0,31.1739,31.1918,31.147,31.147,185258.0
2017-08-14 15:05:00,34.74,34.81,34.74,34.79,183072.0,31.147,31.2098,31.147,31.1918,183072.0
2017-08-14 15:10:00,34.79,34.82,34.78,34.79,227600.0,31.1918,31.2187,31.1829,31.1918,227600.0
2017-08-14 15:15:00,34.79,34.83,34.78,34.81,261480.0,31.1918,31.2277,31.1829,31.2098,261480.0
2017-08-14 15:20:00,34.81,34.83,34.75,34.76,157078.0,31.2098,31.2277,31.156,31.165,157078.0
2017-08-14 15:25:00,34.76,34.8,34.7,34.79,343332.0,31.165,31.2008,31.1112,31.1918,343332.0
2017-08-14 15:30:00,34.79,34.82,34.76,34.77,277560.0,31.1918,31.2187,31.165,31.1739,277560.0
2017-08-14 15:35:00,34.78,34.79,34.73,34.76,422988.0,31.1829,31.1918,31.1381,31.165,422988.0
2017-08-14 15:40:00,34.75,34.76,34.66,34.68,376930.0,31.156,31.165,31.0753,31.0932,376930.0
2017-08-14 15:45:00,34.68,34.7,34.65,34.67,617506.0,31.0932,31.1112,31.0663,31.0843,617506.0
2017-08-14 15:50:00,34.67,34.77,34.66,34.76,733888.0,31.0843,31.1739,31.0753,31.165,733888.0
2017-08-14 15:55:00,34.76,34.82,34.74,34.79,874106.0,31.165,31.2187,31.147,31.1918,874106.0
2017-08-15 09:30:00,34.88,35.0,34.47,34.65,522452.0,31.2725,31.3801,30.9049,31.0663,522452.0
2017-08-15 09:35:00,34.63,34.98,34.45,34.93,453494.0,31.0484,31.3622,30.887,31.3174,453494.0
2017-08-15 09:40:00,34.93,35.42,34.9,35.4,571990.0,31.3174,31.7567,31.2905,31.7388,571990.0
2017-08-15 09:45:00,35.4,35.42,35.08,35.29,528182.0,31.7388,31.7567,31.4519,31.6401,528182.0
2017-08-15 09:50:00,35.28,35.29,34.98,35.13,177542.0,31.6312,31.6401,31.3622,31.4967,177542.0
2017-08-15 09:55:00,35.13,35.24,34.99,35.0,212472.0,31.4967,31.5953,31.3712,31.3801,212472.0
2017-08-15 10:00:00,34.99,35.05,34.93,34.99,206722.0,31.3712,31.425,31.3174,31.3712,206722.0
2017-08-15 10:05:00,34.99,35.1,34.97,35.09,176948.0,31.3712,31.4698,31.3532,31.4608,176948.0
2017-08-15 10:10:00,35.09,35.33,35.08,35.32,185982.0,31.4608,31.676,31.4519,31.667,185982.0
2017-08-15 10:15:00,35.32,35.43,35.27,35.41,352106.0,31.667,31.7657,31.6222,31.7477,352106.0
2017-08-15 10:20:00,35.41,35.42,35.29,35.34,241450.0,31.7477,31.7567,31.6401,31.685,241450.0
2017-08-15 10:25:00,35.34,35.41,35.34,35.37,179300.0,31.685,31.7477,31.685,31.7119,179300.0
2017-08-15 10:30:00,35.38,35.4,35.33,35.35,161852.0,31.7208,31.7388,31.676,31.6939,161852.0
2017-08-15 10:35:00,35.35,35.43,35.34,35.38,143878.0,31.6939,31.7657,31.685,31.7208,143878.0
2017-08-15 10:40:00,35.38,35.41,35.34,35.41,189878.0,31.7208,31.7477,31.685,31.7477,189878.0
2017-08-15 10:45:00,35.4,35.49,35.37,35.45,164582.0,31.7388,31.8195,31.7119,31.7836,164582.0
2017-08-15 10:50:00,35.45,35.51,35.4,35.42,157860.0,31.7836,31.8374,31.7388,31.7567,157860.0
2017-08-15 10:55:00,35.4,35.52,35.4,35.52,140144.0,31.7388,31.8463,31.7388,31.8463,140144.0
2017-08-15 11:00:00,35.52,35.63,35.51,35.63,141546.0,31.8463,31.945,31.8374,31.945,141546.0
2017-08-15 11:05:00,35.63,35.77,35.6,35.68,276266.0,31.945,32.0705,31.9181,31.9898,276266.0
2017-08-15 11:10:00,35.68,35.85,35.67,35.85,279870.0,31.9898,32.1422,31.9808,32.1422,279870.0
2017-08-15 11:15:00,35.85,35.91,35.83,35.85,244868.0,32.1422,32.196,32.1243,32.1422,244868.0
2017-08-15 11:20:00,35.85,35.9,35.82,35.88,237364.0,32.1422,32.187,32.1153,32.1691,237364.0
2017-08-15 11:25:00,35.87,35.88,35.77,35.85,386444.0,32.1601,32.1691,32.0705,32.1422,386444.0
2017-08-15 11:30:00,35.85,35.87,35.47,35.47,517654.0,32.1422,32.1601,31.8015,31.8015,517654.0
2017-08-15 11:35:00,35.47,35.56,35.42,35.5,273024.0,31.8015,31.8822,31.7567,31.8284,273024.0
2017-08-15 11:40:00,35.52,35.54,35.47,35.48,87930.0,31.8463,31.8643,31.8015,31.8105,87930.0
2017-08-15 11:45:00,35.47,35.48,35.33,35.38,143762.0,31.8015,31.8105,31.676,31.7208,143762.0
2017-08-15 11:50:00,35.38,35.46,35.32,35.4,150278.0,31.7208,31.7926,31.667,31.7388,150278.0
2017-08-15 11:55:00,35.4,35.4,35.27,35.3,98026.0,31.7388,31.7388,31.6222,31.6491,98026.0
2017-08-15 12:00:00,35.3,35.38,35.27,35.38,183692.0,31.6491,31.7208,31.6222,31.7208,183692.0
2017-08-15 12:05:00,35.37,35.5,35.35,35.38,93236.0,31.7119,31.8284,31.6939,31.7208,93236.0
2017-08-15 12:10:00,35.38,35.43,35.36,35.38,58352.0,31.7208,31.7657,31.7029,31.7208,58352.0
2017-08-15 12:15:00,35.38,35.38,35.22,35.24,191970.0,31.7208,31.7208,31.5774,31.5953,191970.0
2017-08-15 12:20:00,35.24,35.27,35.19,35.26,133040.0,31.5953,31.6222,31.5505,31.6132,133040.0
2017-08-15 12:25:00,35.26,35.27,35.13,35.16,149692.0,31.6132,31.6222,31.4967,31.5236,149692.0
2017-08-15 12:30:00,35.16,35.21,35.15,35.17,84646.0,31.5236,31.5684,31.5146,31.5325,84646.0
2017-08-15 12:35:00,35.18,35.21,35.16,35.16,130730.0,31.5415,31.5684,31.5236,31.5236,130730.0
2017-08-15 12:40:00,35.16,35.23,35.16,35.18,126732.0,31.5236,31.5863,31.5236,31.5415,126732.0
2017-08-15 12:45:00,35.17,35.18,35.06,35.1,191706.0,31.5325,31.5415,31.4339,31.4698,191706.0
2017-08-15 12:50:00,35.12,35.17,35.02,35.02,250208.0,31.4877,31.5325,31.3981,31.3981,250208.0
2017-08-15 12:55:00,35.02,35.11,35.01,35.09,87726.0,31.3981,31.4788,31.3891,31.4608,87726.0
2017-08-15 13:00:00,35.08,35.1,35.05,35.05,99368.0,31.4519,31.4698,31.425,31.425,99368.0
2017-08-15 13:05:00,35.05,35.1,35.02,35.04,92304.0,31.425,31.4698,31.3981,31.416,92304.0
2017-08-15 13:10:00,35.05,35.08,35.02,35.05,68894.0,31.425,31.4519,31.3981,31.425,68894.0
2017-08-15 13:15:00,35.05,35.06,34.93,34.93,122592.0,31.425,31.4339,31.3174,31.3174,122592.0
2017-08-15 13:20:00,34.93,34.94,34.84,34.85,204542.0,31.3174,31.3263,31.2367,31.2456,204542.0
2017-08-15 13:25:00,34.85,34.85,34.72,34.74,122204.0,31.2456,31.2456,31.1291,31.147,122204.0
2017-08-15 13:30:00,34.74,34.8,34.7,34.73,218688.0,31.147,31.2008,31.1112,31.1381,218688.0
2017-08-15 13:35:00,34.73,34.83,34.73,34.81,130304.0,31.1381,31.2277,31.1381,31.2098,130304.0
2017-08-15 13:40:00,34.81,34.9,34.8,34.89,106502.0,31.2098,31.2905,31.2008,31.2815,106502.0
2017-08-15 13:45:00,34.89,34.93,34.84,34.85,133898.0,31.2815,31.3174,31.2367,31.2456,133898.0
2017-08-15 13:50:00,34.85,34.89,34.85,34.88,121488.0,31.2456,31.2815,31.2456,31.2725,121488.0
2017-08-15 13:55:00,34.88,34.88,34.85,34.86,73208.0,31.2725,31.2725,31.2456,31.2546,73208.0
2017-08-15 14:00:00,34.85,35.03,34.84,34.91,609296.0,31.2456,31.407,31.2367,31.2994,609296.0
2017-08-15 14:05:00,34.91,34.91,34.85,34.88,63994.0,31.2994,31.2994,31.2456,31.2725,63994.0
2017-08-15 14:10:00,34.88,34.9,34.85,34.88,77150.0,31.2725,31.2905,31.2456,31.2725,77150.0
2017-08-15 14:15:00,34.88,34.94,34.88,34.9,113818.0,31.2725,31.3263,31.2725,31.2905,113818.0
2017-08-15 14:20:00,34.89,34.95,34.86,34.92,175504.0,31.2815,31.3353,31.2546,31.3084,175504.0
2017-08-15 14:25:00,34.92,35.08,34.9,35.01,77218.0,31.3084,31.4519,31.2905,31.3891,77218.0
2017-08-15 14:30:00,35.02,35.02,34.98,34.99,87808.0,31.3981,31.3981,31.3622,31.3712,87808.0
2017-08-15 14:35:00,34.98,35.03,34.97,35.02,84500.0,31.3622,31.407,31.3532,31.3981,84500.0
2017-08-15 14:40:00,35.01,35.1,35.01,35.07,74418.0,31.3891,31.4698,31.3891,31.4429,74418.0
2017-08-15 14:45:00,35.07,35.07,34.99,35.02,61224.0,31.4429,31.4429,31.3712,31.3981,61224.0
2017-08-15 14:50:00,35.03,35.1,35.02,35.07,98622.0,31.407,31.4698,31.3981,31.4429,98622.0
2017-08-15 14:55:00,35.09,35.09,35.0,35.03,120026.0,31.4608,31.4608,31.3801,31.407,120026.0
2017-08-15 15:00:00,35.03,35.1,35.02,35.07,92188.0,31.407,31.4698,31.3981,31.4429,92188.0
2017-08-15 15:05:00,35.05,35.07,35.03,35.05,49100.0,31.425,31.4429,31.407,31.425,49100.0
2017-08-15 15:10:00,35.05,35.09,35.02,35.06,80070.0,31.425,31.4608,31.3981,31.4339,80070.0
2017-08-15 15:15:00,35.06,35.16,35.05,35.13,116350.0,31.4339,31.5236,31.425,31.4967,116350.0
2017-08-15 15:20:00,35.13,35.13,35.06,35.09,95506.0,31.4967,31.4967,31.4339,31.4608,95506.0
2017-08-15 15:25:00,35.09,35.2,35.08,35.18,208262.0,31.4608,31.5594,31.4519,31.5415,208262.0
2017-08-15 15:30:00,35.18,35.21,35.13,35.21,226104.0,31.5415,31.5684,31.4967,31.5684,226104.0
2017-08-15 15:35:00,35.2,35.21,35.1,35.14,147720.0,31.5594,31.5684,31.4698,31.5056,147720.0
2017-08-15 15:40:00,35.14,35.18,35.1,35.17,179656.0,31.5056,31.5415,31.4698,31.5325,179656.0
2017-08-15 15:45:00,35.17,35.17,35.11,35.16,205478.0,31.5325,31.5325,31.4788,31.5236,205478.0
2017-08-15 15:50:00,35.15,35.17,35.08,35.09,264360.0,31.5146,31.5325,31.4519,31.4608,264360.0
2017-08-15 15:55:00,35.1,35.1,35.02,35.07,575462.0,31.4698,31.4698,31.3981,31.4429,575462.0
2017-08-16 09:30:00,35.38,35.83,35.38,35.82,350816.0,31.7208,32.1243,31.7208,32.1153,350816.0
2017-08-16 09:35:00,35.82,35.83,35.44,35.47,201996.0,32.1153,32.1243,31.7746,31.8015,201996.0
2017-08-16 09:40:00,35.46,35.47,35.23,35.34,110096.0,31.7926,31.8015,31.5863,31.685,110096.0
2017-08-16 09:45:00,35.32,35.45,35.29,35.34,134584.0,31.667,31.7836,31.6401,31.685,134584.0
2017-08-16 09:50:00,35.34,35.37,35.27,35.29,106064.0,31.685,31.7119,31.6222,31.6401,106064.0
2017-08-16 09:55:00,35.29,35.34,35.27,35.29,84964.0,31.6401,31.685,31.6222,31.6401,84964.0
2017-08-16 10:00:00,35.29,35.32,35.26,35.27,108260.0,31.6401,31.667,31.6132,31.6222,108260.0
2017-08-16 10:05:00,35.27,35.29,35.2,35.22,97082.0,31.6222,31.6401,31.5594,31.5774,97082.0
2017-08-16 10:10:00,35.22,35.26,35.12,35.13,117544.0,31.5774,31.6132,31.4877,31.4967,117544.0
2017-08-16 10:15:00,35.13,35.17,35.12,35.15,89330.0,31.4967,31.5325,31.4877,31.5146,89330.0
2017-08-16 10:20:00,35.15,35.32,35.15,35.32,70828.0,31.5146,31.667,31.5146,31.667,70828.0
2017-08-16 10:25:00,35.31,35.41,35.31,35.4,108510.0,31.6581,31.7477,31.6581,31.7388,108510.0
2017-08-16 10:30:00,35.41,35.5,35.4,35.44,181942.0,31.7477,31.8284,31.7388,31.7746,181942.0
2017-08-16 10:35:00,35.44,35.44,35.37,35.42,84100.0,31.7746,31.7746,31.7119,31.7567,84100.0
2017-08-16 10:40:00,35.43,35.48,35.38,35.47,51566.0,31.7657,31.8105,31.7208,31.8015,51566.0
2017-08-16 10:45:00,35.47,35.55,35.45,35.46,140410.0,31.8015,31.8732,31.7836,31.7926,140410.0
2017-08-16 10:50:00,35.46,35.49,35.45,35.46,64432.0,31.7926,31.8195,31.7836,31.7926,64432.0
2017-08-16 10:55:00,35.46,35.48,35.42,35.44,56200.0,31.7926,31.8105,31.7567,31.7746,56200.0
2017-08-16 11:00:00,35.44,35.44,35.35,35.4,91846.0,31.7746,31.7746,31.6939,31.7388,91846.0
2017-08-16 11:05:00,35.4,35.44,35.38,35.42,76840.0,31.7388,31.7746,31.7208,31.7567,76840.0
2017-08-16 11:10:00,35.42,35.43,35.37,35.38,57928.0,31.7567,31.7657,31.7119,31.7208,57928.0
2017-08-16 11:15:00,35.37,35.4,35.36,35.4,67812.0,31.7119,31.7388,31.7029,31.7388,67812.0
2017-08-16 11:20:00,35.4,35.41,35.33,35.33,69392.0,31.7388,31.7477,31.676,31.676,69392.0
2017-08-16 11:25:00,35.33,35.36,35.3,35.34,47234.0,31.676,31.7029,31.6491,31.685,47234.0
2017-08-16 11:30:00,35.34,35.35,35.32,35.35,47006.0,31.685,31.6939,31.667,31.6939,47006.0
2017-08-16 11:35:00,35.35,35.38,35.34,35.37,60140.0,31.6939,31.7208,31.685,31.7119,60140.0
2017-08-16 11:40:00,35.37,35.38,35.35,35.38,39680.0,31.7119,31.7208,31.6939,31.7208,39680.0
2017-08-16 11:45:00,35.38,35.4,35.35,35.38,44256.0,31.7208,31.7388,31.6939,31.7208,44256.0
2017-08-16 11:50:00,35.37,35.4,35.37,35.38,47218.0,31.7119,31.7388,31.7119,31.7208,47218.0
2017-08-16 11:55:00,35.38,35.42,35.37,35.41,57176.0,31.7208,31.7567,31.7119,31.7477,57176.0
2017-08-16 12:00:00,35.42,35.44,35.38,35.38,37890.0,31.7567,31.7746,31.7208,31.7208,37890.0
2017-08-16 12:05:00,35.38,35.4,35.38,35.38,37698.0,31.7208,31.7388,31.7208,31.7208,37698.0
2017-08-16 12:10:00,35.38,35.44,35.38,35.43,48204.0,31.7208,31.7746,31.7208,31.7657,48204.0
2017-08-16 12:15:00,35.43,35.46,35.42,35.46,35536.0,31.7657,31.7926,31.7567,31.7926,35536.0
2017-08-16 12:20:00,35.47,35.49,35.45,35.49,43208.0,31.8015,31.8195,31.7836,31.8195,43208.0
2017-08-16 12:25:00,35.49,35.49,35.47,35.49,46794.0,31.8195,31.8195,31.8015,31.8195,46794.0
2017-08-16 12:30:00,35.49,35.65,35.49,35.63,170370.0,31.8195,31.9629,31.8195,31.945,170370.0
2017-08-16 12:35:00,35.63,35.67,35.62,35.65,131976.0,31.945,31.9808,31.936,31.9629,131976.0
2017-08-16 12:40:00,35.65,35.68,35.6,35.62,75118.0,31.9629,31.9898,31.9181,31.936,75118.0
2017-08-16 12:45:00,35.62,35.71,35.61,35.71,65806.0,31.936,32.0167,31.927,32.0167,65806.0
2017-08-16 12:50:00,35.7,35.7,35.62,35.63,62416.0,32.0077,32.0077,31.936,31.945,62416.0
2017-08-16 12:55:00,35.63,35.68,35.57,35.68,78774.0,31.945,31.9898,31.8912,31.9898,78774.0
2017-08-16 13:00:00,35.68,35.74,35.66,35.74,106538.0,31.9898,32.0436,31.9719,32.0436,106538.0
2017-08-16 13:05:00,35.74,35.77,35.72,35.75,103394.0,32.0436,32.0705,32.0257,32.0526,103394.0
2017-08-16 13:10:00,35.75,35.75,35.65,35.66,127488.0,32.0526,32.0526,31.9629,31.9719,127488.0
2017-08-16 13:15:00,35.66,35.68,35.64,35.68,58166.0,31.9719,31.9898,31.9539,31.9898,58166.0
2017-08-16 13:20:00,35.68,35.7,35.65,35.69,96412.0,31.9898,32.0077,31.9629,31.9988,96412.0
2017-08-16 13:25:00,35.7,35.73,35.68,35.72,96000.0,32.0077,32.0346,31.9898,32.0257,96000.0
2017-08-16 13:30:00,35.73,35.82,35.72,35.79,131714.0,32.0346,32.1153,32.0257,32.0884,131714.0
2017-08-16 13:35:00,35.79,35.79,35.73,35.73,74492.0,32.0884,32.0884,32.0346,32.0346,74492.0
2017-08-16 13:40:00,35.73,35.73,35.68,35.68,62288.0,32.0346,32.0346,31.9898,31.9898,62288.0
2017-08-16 13:45:00,35.67,35.7,35.67,35.69,89396.0,31.9808,32.0077,31.9808,31.9988,89396.0
2017-08-16 13:50:00,35.69,35.7,35.67,35.68,81118.0,31.9988,32.0077,31.9808,31.9898,81118.0
2017-08-16 13:55:00,35.68,35.71,35.63,35.64,71444.0,31.9898,32.0167,31.945,31.9539,71444.0
2017-08-16 14:00:00,35.64,35.69,35.62,35.66,71704.0,31.9539,31.9988,31.936,31.9719,71704.0
2017-08-16 14:05:00,35.65,35.66,35.58,35.62,118310.0,31.9629,31.9719,31.9001,31.936,118310.0
2017-08-16 14:10:00,35.61,35.68,35.6,35.67,80268.0,31.927,31.9898,31.9181,31.9808,80268.0
2017-08-16 14:15:00,35.66,35.7,35.63,35.64,104064.0,31.9719,32.0077,31.945,31.9539,104064.0
2017-08-16 14:20:00,35.64,35.65,35.63,35.63,86206.0,31.9539,31.9629,31.945,31.945,86206.0
2017-08-16 14:25:00,35.63,35.74,35.63,35.73,124462.0,31.945,32.0436,31.945,32.0346,124462.0
2017-08-16 14:30:00,35.72,35.72,35.63,35.69,85672.0,32.0257,32.0257,31.945,31.9988,85672.0
2017-08-16 14:35:00,35.69,35.71,35.66,35.66,88538.0,31.9988,32.0167,31.9719,31.9719,88538.0
2017-08-16 14:40:00,35.66,35.67,35.62,35.63,77760.0,31.9719,31.9808,31.936,31.945,77760.0
2017-08-16 14:45:00,35.63,35.67,35.62,35.67,85426.0,31.945,31.9808,31.936,31.9808,85426.0
2017-08-16 14:50:00,35.66,35.68,35.63,35.68,84222.0,31.9719,31.9898,31.945,31.9898,84222.0
2017-08-16 14:55:00,35.69,35.71,35.67,35.71,87922.0,31.9988,32.0167,31.9808,32.0167,87922.0
2017-08-16 15:00:00,35.71,35.76,35.71,35.74,146968.0,32.0167,32.0615,32.0167,32.0436,146968.0
2017-08-16 15:05:00,35.74,35.8,35.74,35.76,149946.0,32.0436,32.0974,32.0436,32.0615,149946.0
2017-08-16 15:10:00,35.77,35.77,35.72,35.77,137264.0,32.0705,32.0705,32.0257,32.0705,137264.0
2017-08-16 15:15:00,35.77,35.79,35.76,35.79,183614.0,32.0705,32.0884,32.0615,32.0884,183614.0
2017-08-16 15:20:00,35.79,35.83,35.77,35.81,166536.0,32.0884,32.1243,32.0705,32.1064,166536.0
2017-08-16 15:25:00,35.8,35.85,35.79,35.83,152306.0,32.0974,32.1422,32.0884,32.1243,152306.0
2017-08-16 15:30:00,35.83,35.85,35.78,35.84,276480.0,32.1243,32.1422,32.0795,32.1333,276480.0
2017-08-16 15:35:00,35.84,35.84,35.77,35.77,319862.0,32.1333,32.1333,32.0705,32.0705,319862.0
2017-08-16 15:40:00,35.77,35.78,35.76,35.76,334252.0,32.0705,32.0795,32.0615,32.0615,334252.0
2017-08-16 15:45:00,35.76,35.77,35.73,35.76,294376.0,32.0615,32.0705,32.0346,32.0615,294376.0
2017-08-16 15:50:00,35.75,35.81,35.74,35.81,405742.0,32.0526,32.1064,32.0436,32.1064,405742.0
2017-08-16 15:55:00,35.81,35.82,35.76,35.78,742210.0,32.1064,32.1153,32.0615,32.0795,742210.0
2017-08-17 09:30:00,35.54,35.54,35.19,35.19,214124.0,31.8643,31.8643,31.5505,31.5505,214124.0
2017-08-17 09:35:00,35.19,35.56,35.17,35.51,183534.0,31.5505,31.8822,31.5325,31.8374,183534.0
2017-08-17 09:40:00,35.52,35.56,35.48,35.52,153614.0,31.8463,31.8822,31.8105,31.8463,153614.0
2017-08-17 09:45:00,35.52,35.55,35.48,35.5,162844.0,31.8463,31.8732,31.8105,31.8284,162844.0
2017-08-17 09:50:00,35.5,35.51,35.45,35.51,186072.0,31.8284,31.8374,31.7836,31.8374,186072.0
2017-08-17 09:55:00,35.5,35.52,35.41,35.42,147012.0,31.8284,31.8463,31.7477,31.7567,147012.0
2017-08-17 10:00:00,35.41,35.48,35.38,35.45,127148.0,31.7477,31.8105,31.7208,31.7836,127148.0
2017-08-17 10:05:00,35.45,35.49,35.43,35.44,93332.0,31.7836,31.8195,31.7657,31.7746,93332.0
2017-08-17 10:10:00,35.44,35.45,35.35,35.37,90694.0,31.7746,31.7836,31.6939,31.7119,90694.0
2017-08-17 10:15:00,35.37,35.4,35.32,35.33,116134.0,31.7119,31.7388,31.667,31.676,116134.0
2017-08-17 10:20:00,35.32,35.37,35.29,35.35,77258.0,31.667,31.7119,31.6401,31.6939,77258.0
2017-08-17 10:25:00,35.36,35.44,35.36,35.42,121914.0,31.7029,31.7746,31.7029,31.7567,121914.0
2017-08-17 10:30:00,35.43,35.46,35.38,35.38,160160.0,31.7657,31.7926,31.7208,31.7208,160160.0
2017-08-17 10:35:00,35.38,35.42,35.37,35.38,109458.0,31.7208,31.7567,31.7119,31.7208,109458.0
2017-08-17 10:40:00,35.38,35.38,35.22,35.24,201532.0,31.7208,31.7208,31.5774,31.5953,201532.0
2017-08-17 10:45:00,35.25,35.34,35.24,35.33,94348.0,31.6043,31.685,31.5953,31.676,94348.0
2017-08-17 10:50:00,35.34,35.42,35.31,35.39,89326.0,31.685,31.7567,31.6581,31.7298,89326.0
2017-08-17 10:55:00,35.39,35.46,35.38,35.43,81026.0,31.7298,31.7926,31.7208,31.7657,81026.0
2017-08-17 11:00:00,35.43,35.46,35.39,35.4,103714.0,31.7657,31.7926,31.7298,31.7388,103714.0
2017-08-17 11:05:00,35.4,35.4,35.34,35.35,78720.0,31.7388,31.7388,31.685,31.6939,78720.0
2017-08-17 11:10:00,35.36,35.37,35.31,35.32,69096.0,31.7029,31.7119,31.6581,31.667,69096.0
2017-08-17 11:15:00,35.32,35.33,35.26,35.28,137044.0,31.667,31.676,31.6132,31.6312,137044.0
2017-08-17 11:20:00,35.29,35.34,35.29,35.32,78948.0,31.6401,31.685,31.6401,31.667,78948.0
2017-08-17 11:25:00,35.32,35.33,35.25,35.26,121788.0,31.667,31.676,31.6043,31.6132,121788.0
2017-08-17 11:30:00,35.26,35.27,35.16,35.2,111000.0,31.6132,31.6222,31.5236,31.5594,111000.0
2017-08-17 11:35:00,35.2,35.26,35.18,35.26,184342.0,31.5594,31.6132,31.5415,31.6132,184342.0
2017-08-17 11:40:00,35.26,35.28,35.19,35.22,96892.0,31.6132,31.6312,31.5505,31.5774,96892.0
2017-08-17 11:45:00,35.23,35.24,35.18,35.18,116396.0,31.5863,31.5953,31.5415,31.5415,116396.0
2017-08-17 11:50:00,35.18,35.24,35.18,35.24,87340.0,31.5415,31.5953,31.5415,31.5953,87340.0
2017-08-17 11:55:00,35.24,35.26,35.2,35.21,98576.0,31.5953,31.6132,31.5594,31.5684,98576.0
2017-08-17 12:00:00,35.21,35.22,35.17,35.18,124604.0,31.5684,31.5774,31.5325,31.5415,124604.0
2017-08-17 12:05:00,35.17,35.18,35.13,35.13,79428.0,31.5325,31.5415,31.4967,31.4967,79428.0
2017-08-17 12:10:00,35.13,35.2,35.13,35.19,115560.0,31.4967,31.5594,31.4967,31.5505,115560.0
2017-08-17 12:15:00,35.19,35.2,35.13,35.15,148672.0,31.5505,31.5594,31.4967,31.5146,148672.0
2017-08-17 12:20:00,35.15,35.16,35.1,35.16,129698.0,31.5146,31.5236,31.4698,31.5236,129698.0
2017-08-17 12:25:00,35.16,35.24,35.16,35.24,100348.0,31.5236,31.5953,31.5236,31.5953,100348.0
2017-08-17 12:30:00,35.24,35.33,35.24,35.31,140860.0,31.5953,31.676,31.5953,31.6581,140860.0
2017-08-17 12:35:00,35.31,35.38,35.3,35.35,102300.0,31.6581,31.7208,31.6491,31.6939,102300.0
2017-08-17 12:40:00,35.35,35.35,35.32,35.34,44356.0,31.6939,31.6939,31.667,31.685,44356.0
2017-08-17 12:45:00,35.33,35.36,35.32,35.36,60494.0,31.676,31.7029,31.667,31.7029,60494.0
2017-08-17 12:50:00,35.35,35.36,35.3,35.32,78230.0,31.6939,31.7029,31.6491,31.667,78230.0
2017-08-17 12:55:00,35.33,35.33,35.3,35.32,63328.0,31.676,31.676,31.6491,31.667,63328.0
2017-08-17 13:00:00,35.32,35.32,35.25,35.25,76486.0,31.667,31.667,31.6043,31.6043,76486.0
2017-08-17 13:05:00,35.26,35.27,35.22,35.23,34180.0,31.6132,31.6222,31.5774,31.5863,34180.0
2017-08-17 13:10:00,35.22,35.3,35.21,35.29,80612.0,31.5774,31.6491,31.5684,31.6401,80612.0
2017-08-17 13:15:00,35.29,35.33,35.29,35.31,46228.0,31.6401,31.676,31.6401,31.6581,46228.0
2017-08-17 13:20:00,35.31,35.32,35.29,35.29,62730.0,31.6581,31.667,31.6401,31.6401,62730.0
2017-08-17 13:25:00,35.29,35.32,35.29,35.3,84352.0,31.6401,31.667,31.6401,31.6491,84352.0
2017-08-17 13:30:00,35.3,35.31,35.25,35.26,46762.0,31.6491,31.6581,31.6043,31.6132,46762.0
2017-08-17 13:35:00,35.26,35.29,35.26,35.27,40764.0,31.6132,31.6401,31.6132,31.6222,40764.0
2017-08-17 13:40:00,35.27,35.27,35.25,35.26,74720.0,31.6222,31.6222,31.6043,31.6132,74720.0
2017-08-17 13:45:00,35.26,35.27,35.24,35.26,62558.0,31.6132,31.6222,31.5953,31.6132,62558.0
2017-08-17 13:50:00,35.26,35.26,35.22,35.25,51404.0,31.6132,31.6132,31.5774,31.6043,51404.0
2017-08-17 13:55:00,35.25,35.26,35.24,35.26,53886.0,31.6043,31.6132,31.5953,31.6132,53886.0
2017-08-17 14:00:00,35.25,35.27,35.2,35.21,50094.0,31.6043,31.6222,31.5594,31.5684,50094.0
2017-08-17 14:05:00,35.21,35.25,35.21,35.24,42616.0,31.5684,31.6043,31.5684,31.5953,42616.0
2017-08-17 14:10:00,35.24,35.26,35.2,35.23,58904.0,31.5953,31.6132,31.5594,31.5863,58904.0
2017-08-17 14:15:00,35.23,35.23,35.18,35.2,65440.0,31.5863,31.5863,31.5415,31.5594,65440.0
2017-08-17 14:20:00,35.19,35.24,35.18,35.22,55268.0,31.5505,31.5953,31.5415,31.5774,55268.0
2017-08-17 14:25:00,35.23,35.23,35.18,35.2,58042.0,31.5863,31.5863,31.5415,31.5594,58042.0
2017-08-17 14:30:00,35.2,35.2,35.17,35.18,52330.0,31.5594,31.5594,31.5325,31.5415,52330.0
2017-08-17 14:35:00,35.19,35.21,35.18,35.21,68564.0,31.5505,31.5684,31.5415,31.5684,68564.0
2017-08-17 14:40:00,35.21,35.22,35.19,35.21,72770.0,31.5684,31.5774,31.5505,31.5684,72770.0
2017-08-17 14:45:00,35.21,35.24,35.19,35.23,52888.0,31.5684,31.5953,31.5505,31.5863,52888.0
2017-08-17 14:50:00,35.23,35.24,35.18,35.2,77334.0,31.5863,31.5953,31.5415,31.5594,77334.0
2017-08-17 14:55:00,35.19,35.26,35.19,35.22,85852.0,31.5505,31.6132,31.5505,31.5774,85852.0
2017-08-17 15:00:00,35.22,35.23,35.16,35.16,122714.0,31.5774,31.5863,31.5236,31.5236,122714.0
2017-08-17 15:05:00,35.16,35.17,35.14,35.16,135500.0,31.5236,31.5325,31.5056,31.5236,135500.0
2017-08-17 15:10:00,35.16,35.19,35.15,35.18,113558.0,31.5236,31.5505,31.5146,31.5415,113558.0
2017-08-17 15:15:00,35.18,35.2,35.12,35.13,130316.0,31.5415,31.5594,31.4877,31.4967,130316.0
2017-08-17 15:20:00,35.13,35.15,35.1,35.11,99084.0,31.4967,31.5146,31.4698,31.4788,99084.0
2017-08-17 15:25:00,35.12,35.12,35.09,35.11,103782.0,31.4877,31.4877,31.4608,31.4788,103782.0
2017-08-17 15:30:00,35.11,35.15,35.1,35.15,162694.0,31.4788,31.5146,31.4698,31.5146,162694.0
2017-08-17 15:35:00,35.15,35.22,35.13,35.17,195856.0,31.5146,31.5774,31.4967,31.5325,195856.0
2017-08-17 15:40:00,35.16,35.18,35.13,35.16,261086.0,31.5236,31.5415,31.4967,31.5236,261086.0
2017-08-17 15:45:00,35.16,35.18,35.13,35.18,247958.0,31.5236,31.5415,31.4967,31.5415,247958.0
2017-08-17 15:50:00,35.18,35.18,35.13,35.16,364932.0,31.5415,31.5415,31.4967,31.5236,364932.0
2017-08-17 15:55:00,35.16,35.16,35.1,35.13,660560.0,31.5236,31.5236,31.4698,31.4967,660560.0
2017-08-18 09:30:00,35.15,35.6,35.0,35.47,719624.0,31.5146,31.9181,31.3801,31.8015,719624.0
2017-08-18 09:35:00,35.47,35.58,35.4,35.4,315406.0,31.8015,31.9001,31.7388,31.7388,315406.0
2017-08-18 09:40:00,35.39,35.54,35.39,35.49,243582.0,31.7298,31.8643,31.7298,31.8195,243582.0
2017-08-18 09:45:00,35.48,35.52,35.39,35.49,259326.0,31.8105,31.8463,31.7298,31.8195,259326.0
2017-08-18 09:50:00,35.49,35.51,35.42,35.45,191130.0,31.8195,31.8374,31.7567,31.7836,191130.0
2017-08-18 09:55:00,35.44,35.49,35.41,35.46,152494.0,31.7746,31.8195,31.7477,31.7926,152494.0
2017-08-18 10:00:00,35.46,35.59,35.46,35.58,249324.0,31.7926,31.9091,31.7926,31.9001,249324.0
2017-08-18 10:05:00,35.58,35.59,35.5,35.56,160582.0,31.9001,31.9091,31.8284,31.8822,160582.0
2017-08-18 10:10:00,35.56,35.58,35.48,35.49,165596.0,31.8822,31.9001,31.8105,31.8195,165596.0
2017-08-18 10:15:00,35.49,35.54,35.48,35.48,172744.0,31.8195,31.8643,31.8105,31.8105,172744.0
2017-08-18 10:20:00,35.48,35.49,35.42,35.46,132552.0,31.8105,31.8195,31.7567,31.7926,132552.0
2017-08-18 10:25:00,35.44,35.44,35.28,35.28,110694.0,31.7746,31.7746,31.6312,31.6312,110694.0
2017-08-18 10:30:00,35.27,35.3,35.25,35.28,83036.0,31.6222,31.6491,31.6043,31.6312,83036.0
2017-08-18 10:35:00,35.28,35.28,35.21,35.22,121876.0,31.6312,31.6312,31.5684,31.5774,121876.0
2017-08-18 10:40:00,35.23,35.27,35.21,35.25,83378.0,31.5863,31.6222,31.5684,31.6043,83378.0
2017-08-18 10:45:00,35.24,35.26,35.16,35.16,105192.0,31.5953,31.6132,31.5236,31.5236,105192.0
2017-08-18 10:50:00,35.16,35.22,35.13,35.21,84530.0,31.5236,31.5774,31.4967,31.5684,84530.0
2017-08-18 10:55:00,35.2,35.29,35.19,35.28,67706.0,31.5594,31.6401,31.5505,31.6312,67706.0
2017-08-18 11:00:00,35.29,35.29,35.17,35.23,73588.0,31.6401,31.6401,31.5325,31.5863,73588.0
2017-08-18 11:05:00,35.22,35.22,35.16,35.16,59854.0,31.5774,31.5774,31.5236,31.5236,59854.0
2017-08-18 11:10:00,35.16,35.24,35.15,35.23,102406.0,31.5236,31.5953,31.5146,31.5863,102406.0
2017-08-18 11:15:00,35.22,35.29,35.21,35.27,80746.0,31.5774,31.6401,31.5684,31.6222,80746.0
2017-08-18 11:20:00,35.27,35.27,35.2,35.21,118644.0,31.6222,31.6222,31.5594,31.5684,118644.0
2017-08-18 11:25:00,35.21,35.31,35.19,35.28,68696.0,31.5684,31.6581,31.5505,31.6312,68696.0
2017-08-18 11:30:00,35.28,35.33,35.28,35.33,98496.0,31.6312,31.676,31.6312,31.676,98496.0
2017-08-18 11:35:00,35.33,35.33,35.27,35.3,68978.0,31.676,31.676,31.6222,31.6491,68978.0
2017-08-18 11:40:00,35.3,35.41,35.3,35.4,63036.0,31.6491,31.7477,31.6491,31.7388,63036.0
2017-08-18 11:45:00,35.4,35.43,35.38,35.4,84024.0,31.7388,31.7657,31.7208,31.7388,84024.0
2017-08-18 11:50:00,35.39,35.45,35.37,35.41,83604.0,31.7298,31.7836,31.7119,31.7477,83604.0
2017-08-18 11:55:00,35.41,35.42,35.35,35.35,79006.0,31.7477,31.7567,31.6939,31.6939,79006.0
2017-08-18 12:00:00,35.35,35.38,35.35,35.36,92432.0,31.6939,31.7208,31.6939,31.7029,92432.0
2017-08-18 12:05:00,35.36,35.4,35.35,35.38,139156.0,31.7029,31.7388,31.6939,31.7208,139156.0
2017-08-18 12:10:00,35.38,35.44,35.38,35.43,156998.0,31.7208,31.7746,31.7208,31.7657,156998.0
2017-08-18 12:15:00,35.43,35.44,35.31,35.35,205490.0,31.7657,31.7746,31.6581,31.6939,205490.0
2017-08-18 12:20:00,35.35,35.35,35.3,35.33,88612.0,31.6939,31.6939,31.6491,31.676,88612.0
2017-08-18 12:25:00,35.33,35.39,35.33,35.39,109446.0,31.676,31.7298,31.676,31.7298,109446.0
2017-08-18 12:30:00,35.4,35.41,35.35,35.38,62614.0,31.7388,31.7477,31.6939,31.7208,62614.0
2017-08-18 12:35:00,35.38,35.48,35.37,35.47,85678.0,31.7208,31.8105,31.7119,31.8015,85678.0
2017-08-18 12:40:00,35.47,35.58,35.46,35.52,124874.0,31.8015,31.9001,31.7926,31.8463,124874.0
2017-08-18 12:45:00,35.52,35.52,35.45,35.51,68076.0,31.8463,31.8463,31.7836,31.8374,68076.0
2017-08-18 12:50:00,35.5,35.53,35.49,35.52,59104.0,31.8284,31.8553,31.8195,31.8463,59104.0
2017-08-18 12:55:00,35.52,35.52,35.49,35.49,155828.0,31.8463,31.8463,31.8195,31.8195,155828.0
2017-08-18 13:00:00,35.49,35.54,35.48,35.52,168526.0,31.8195,31.8643,31.8105,31.8463,168526.0
2017-08-18 13:05:00,35.53,35.6,35.52,35.56,109444.0,31.8553,31.9181,31.8463,31.8822,109444.0
2017-08-18 13:10:00,35.57,35.6,35.53,35.57,63732.0,31.8912,31.9181,31.8553,31.8912,63732.0
2017-08-18 13:15:00,35.57,35.59,35.56,35.58,80750.0,31.8912,31.9091,31.8822,31.9001,80750.0
2017-08-18 13:20:00,35.57,35.61,35.57,35.59,150318.0,31.8912,31.927,31.8912,31.9091,150318.0
2017-08-18 13:25:00,35.59,35.59,35.51,35.51,46562.0,31.9091,31.9091,31.8374,31.8374,46562.0
2017-08-18 13:30:00,35.51,35.52,35.49,35.52,41890.0,31.8374,31.8463,31.8195,31.8463,41890.0
2017-08-18 13:35:00,35.52,35.53,35.5,35.52,56996.0,31.8463,31.8553,31.8284,31.8463,56996.0
2017-08-18 13:40:00,35.52,35.52,35.48,35.5,48450.0,31.8463,31.8463,31.8105,31.8284,48450.0
2017-08-18 13:45:00,35.5,35.5,35.45,35.49,59966.0,31.8284,31.8284,31.7836,31.8195,59966.0
2017-08-18 13:50:00,35.49,35.51,35.44,35.45,37022.0,31.8195,31.8374,31.7746,31.7836,37022.0
2017-08-18 13:55:00,35.45,35.46,35.4,35.42,53648.0,31.7836,31.7926,31.7388,31.7567,53648.0
2017-08-18 14:00:00,35.41,35.45,35.39,35.41,42166.0,31.7477,31.7836,31.7298,31.7477,42166.0
2017-08-18 14:05:00,35.41,35.42,35.34,35.37,55552.0,31.7477,31.7567,31.685,31.7119,55552.0
2017-08-18 14:10:00,35.38,35.41,35.37,35.4,49478.0,31.7208,31.7477,31.7119,31.7388,49478.0
2017-08-18 14:15:00,35.4,35.42,35.37,35.38,71060.0,31.7388,31.7567,31.7119,31.7208,71060.0
2017-08-18 14:20:00,35.38,35.41,35.37,35.39,49892.0,31.7208,31.7477,31.7119,31.7298,49892.0
2017-08-18 14:25:00,35.4,35.44,35.39,35.42,51572.0,31.7388,31.7746,31.7298,31.7567,51572.0
2017-08-18 14:30:00,35.42,35.49,35.42,35.42,88130.0,31.7567,31.8195,31.7567,31.7567,88130.0
2017-08-18 14:35:00,35.42,35.45,35.4,35.42,57806.0,31.7567,31.7836,31.7388,31.7567,57806.0
2017-08-18 14:40:00,35.42,35.44,35.41,35.44,73776.0,31.7567,31.7746,31.7477,31.7746,73776.0
2017-08-18 14:45:00,35.43,35.44,35.4,35.41,42730.0,31.7657,31.7746,31.7388,31.7477,42730.0
2017-08-18 14:50:00,35.41,35.41,35.37,35.37,76360.0,31.7477,31.7477,31.7119,31.7119,76360.0
2017-08-18 14:55:00,35.37,35.39,35.35,35.38,75240.0,31.7119,31.7298,31.6939,31.7208,75240.0
2017-08-18 15:00:00,35.38,35.4,35.35,35.37,75224.0,31.7208,31.7388,31.6939,31.7119,75224.0
2017-08-18 15:05:00,35.37,35.43,35.37,35.38,102164.0,31.7119,31.7657,31.7119,31.7208,102164.0
2017-08-18 15:10:00,35.37,35.42,35.37,35.42,76514.0,31.7119,31.7567,31.7119,31.7567,76514.0
2017-08-18 15:15:00,35.42,35.42,35.35,35.38,83942.0,31.7567,31.7567,31.6939,31.7208,83942.0
2017-08-18 15:20:00,35.38,35.38,35.35,35.37,85348.0,31.7208,31.7208,31.6939,31.7119,85348.0
2017-08-18 15:25:00,35.37,35.43,35.37,35.4,78970.0,31.7119,31.7657,31.7119,31.7388,78970.0
2017-08-18 15:30:00,35.4,35.43,35.35,35.35,111946.0,31.7388,31.7657,31.6939,31.6939,111946.0
2017-08-18 15:35:00,35.35,35.41,35.35,35.37,112280.0,31.6939,31.7477,31.6939,31.7119,112280.0
2017-08-18 15:40:00,35.37,35.38,35.34,35.34,145680.0,31.7119,31.7208,31.685,31.685,145680.0
2017-08-18 15:45:00,35.34,35.37,35.31,35.31,198198.0,31.685,31.7119,31.6581,31.6581,198198.0
2017-08-18 15:50:00,35.31,35.33,35.29,35.3,291558.0,31.6581,31.676,31.6401,31.6491,291558.0
2017-08-18 15:55:00,35.3,35.3,35.23,35.24,837850.0,31.6491,31.6491,31.5863,31.5953,837850.0
2017-08-21 09:30:00,35.24,35.29,35.08,35.22,141524.0,31.5953,31.6401,31.4519,31.5774,141524.0
2017-08-21 09:35:00,35.21,35.33,35.2,35.29,86282.0,31.5684,31.676,31.5594,31.6401,86282.0
2017-08-21 09:40:00,35.29,35.32,35.22,35.31,81344.0,31.6401,31.667,31.5774,31.6581,81344.0
2017-08-21 09:45:00,35.31,35.32,35.22,35.22,87042.0,31.6581,31.667,31.5774,31.5774,87042.0
2017-08-21 09:50:00,35.22,35.23,35.1,35.13,103610.0,31.5774,31.5863,31.4698,31.4967,103610.0
2017-08-21 09:55:00,35.13,35.14,35.09,35.13,141158.0,31.4967,31.5056,31.4608,31.4967,141158.0
2017-08-21 10:00:00,35.13,35.16,35.1,35.12,124810.0,31.4967,31.5236,31.4698,31.4877,124810.0
2017-08-21 10:05:00,35.11,35.28,35.11,35.27,68928.0,31.4788,31.6312,31.4788,31.6222,68928.0
2017-08-21 10:10:00,35.28,35.29,35.23,35.28,65510.0,31.6312,31.6401,31.5863,31.6312,65510.0
2017-08-21 10:15:00,35.27,35.32,35.26,35.32,59696.0,31.6222,31.667,31.6132,31.667,59696.0
2017-08-21 10:20:00,35.32,35.37,35.3,35.37,83272.0,31.667,31.7119,31.6491,31.7119,83272.0
2017-08-21 10:25:00,35.37,35.43,35.35,35.42,64096.0,31.7119,31.7657,31.6939,31.7567,64096.0
2017-08-21 10:30:00,35.41,35.48,35.4,35.44,97426.0,31.7477,31.8105,31.7388,31.7746,97426.0
2017-08-21 10:35:00,35.44,35.5,35.41,35.5,171842.0,31.7746,31.8284,31.7477,31.8284,171842.0
2017-08-21 10:40:00,35.5,35.59,35.49,35.58,118834.0,31.8284,31.9091,31.8195,31.9001,118834.0
2017-08-21 10:45:00,35.58,35.58,35.52,35.54,72168.0,31.9001,31.9001,31.8463,31.8643,72168.0
2017-08-21 10:50:00,35.54,35.62,35.54,35.62,215894.0,31.8643,31.936,31.8643,31.936,215894.0
2017-08-21 10:55:00,35.62,35.63,35.55,35.56,90128.0,31.936,31.945,31.8732,31.8822,90128.0
2017-08-21 11:00:00,35.57,35.58,35.46,35.49,127556.0,31.8912,31.9001,31.7926,31.8195,127556.0
2017-08-21 11:05:00,35.48,35.58,35.48,35.58,76100.0,31.8105,31.9001,31.8105,31.9001,76100.0
2017-08-21 11:10:00,35.58,35.63,35.55,35.6,64620.0,31.9001,31.945,31.8732,31.9181,64620.0
2017-08-21 11:15:00,35.6,35.62,35.57,35.57,57954.0,31.9181,31.936,31.8912,31.8912,57954.0
2017-08-21 11:20:00,35.57,35.61,35.56,35.6,60846.0,31.8912,31.927,31.8822,31.9181,60846.0
2017-08-21 11:25:00,35.59,35.64,35.59,35.63,81678.0,31.9091,31.9539,31.9091,31.945,81678.0
2017-08-21 11:30:00,35.62,35.66,35.62,35.65,49948.0,31.936,31.9719,31.936,31.9629,49948.0
2017-08-21 11:35:00,35.65,35.69,35.64,35.68,88606.0,31.9629,31.9988,31.9539,31.9898,88606.0
2017-08-21 11:40:00,35.68,35.7,35.63,35.7,57628.0,31.9898,32.0077,31.945,32.0077,57628.0
2017-08-21 11:45:00,35.7,35.72,35.67,35.71,69888.0,32.0077,32.0257,31.9808,32.0167,69888.0
2017-08-21 11:50:00,35.71,35.78,35.71,35.77,177974.0,32.0167,32.0795,32.0167,32.0705,177974.0
2017-08-21 11:55:00,35.77,35.8,35.74,35.77,87238.0,32.0705,32.0974,32.0436,32.0705,87238.0
2017-08-21 12:00:00,35.77,35.77,35.73,35.74,74130.0,32.0705,32.0705,32.0346,32.0436,74130.0
2017-08-21 12:05:00,35.76,35.76,35.71,35.72,72312.0,32.0615,32.0615,32.0167,32.0257,72312.0
2017-08-21 12:10:00,35.73,35.73,35.67,35.69,171894.0,32.0346,32.0346,31.9808,31.9988,171894.0
2017-08-21 12:15:00,35.69,35.7,35.63,35.63,134374.0,31.9988,32.0077,31.945,31.945,134374.0
2017-08-21 12:20:00,35.63,35.63,35.59,35.6,78162.0,31.945,31.945,31.9091,31.9181,78162.0
2017-08-21 12:25:00,35.6,35.62,35.58,35.6,93444.0,31.9181,31.936,31.9001,31.9181,93444.0
2017-08-21 12:30:00,35.6,35.68,35.6,35.66,124942.0,31.9181,31.9898,31.9181,31.9719,124942.0
2017-08-21 12:35:00,35.65,35.66,35.63,35.66,41846.0,31.9629,31.9719,31.945,31.9719,41846.0
2017-08-21 12:40:00,35.66,35.67,35.63,35.66,46146.0,31.9719,31.9808,31.945,31.9719,46146.0
2017-08-21 12:45:00,35.65,35.68,35.65,35.67,59680.0,31.9629,31.9898,31.9629,31.9808,59680.0
2017-08-21 12:50:00,35.67,35.69,35.64,35.65,40860.0,31.9808,31.9988,31.9539,31.9629,40860.0
2017-08-21 12:55:00,35.64,35.68,35.63,35.66,49770.0,31.9539,31.9898,31.945,31.9719,49770.0
2017-08-21 13:00:00,35.66,35.69,35.65,35.66,38634.0,31.9719,31.9988,31.9629,31.9719,38634.0
2017-08-21 13:05:00,35.67,35.67,35.65,35.65,31042.0,31.9808,31.9808,31.9629,31.9629,31042.0
2017-08-21 13:10:00,35.65,35.69,35.64,35.69,35548.0,31.9629,31.9988,31.9539,31.9988,35548.0
2017-08-21 13:15:00,35.69,35.72,35.68,35.71,59888.0,31.9988,32.0257,31.9898,32.0167,59888.0
2017-08-21 13:20:00,35.72,35.72,35.7,35.72,29886.0,32.0257,32.0257,32.0077,32.0257,29886.0
2017-08-21 13:25:00,35.72,35.72,35.7,35.71,43662.0,32.0257,32.0257,32.0077,32.0167,43662.0
2017-08-21 13:30:00,35.71,35.72,35.7,35.71,29130.0,32.0167,32.0257,32.0077,32.0167,29130.0
2017-08-21 13:35:00,35.71,35.71,35.67,35.68,39620.0,32.0167,32.0167,31.9808,31.9898,39620.0
2017-08-21 13:40:00,35.68,35.7,35.65,35.69,47834.0,31.9898,32.0077,31.9629,31.9988,47834.0
2017-08-21 13:45:00,35.7,35.71,35.69,35.7,52216.0,32.0077,32.0167,31.9988,32.0077,52216.0
2017-08-21 13:50:00,35.7,35.71,35.69,35.7,46752.0,32.0077,32.0167,31.9988,32.0077,46752.0
2017-08-21 13:55:00,35.7,35.7,35.65,35.67,47474.0,32.0077,32.0077,31.9629,31.9808,47474.0
2017-08-21 14:00:00,35.67,35.68,35.65,35.67,61822.0,31.9808,31.9898,31.9629,31.9808,61822.0
2017-08-21 14:05:00,35.67,35.7,35.65,35.65,73896.0,31.9808,32.0077,31.9629,31.9629,73896.0
2017-08-21 14:10:00,35.64,35.7,35.64,35.68,71454.0,31.9539,32.0077,31.9539,31.9898,71454.0
2017-08-21 14:15:00,35.68,35.69,35.66,35.67,51662.0,31.9898,31.9988,31.9719,31.9808,51662.0
2017-08-21 14:20:00,35.67,35.71,35.65,35.71,78968.0,31.9808,32.0167,31.9629,32.0167,78968.0
2017-08-21 14:25:00,35.71,35.72,35.69,35.7,53186.0,32.0167,32.0257,31.9988,32.0077,53186.0
2017-08-21 14:30:00,35.7,35.7,35.67,35.69,51302.0,32.0077,32.0077,31.9808,31.9988,51302.0
2017-08-21 14:35:00,35.69,35.69,35.67,35.67,58282.0,31.9988,31.9988,31.9808,31.9808,58282.0
2017-08-21 14:40:00,35.66,35.67,35.64,35.65,56654.0,31.9719,31.9808,31.9539,31.9629,56654.0
2017-08-21 14:45:00,35.65,35.67,35.63,35.67,84096.0,31.9629,31.9808,31.945,31.9808,84096.0
2017-08-21 14:50:00,35.68,35.69,35.63,35.64,83844.0,31.9898,31.9988,31.945,31.9539,83844.0
2017-08-21 14:55:00,35.65,35.65,35.6,35.6,68148.0,31.9629,31.9629,31.9181,31.9181,68148.0
2017-08-21 15:00:00,35.6,35.6,35.57,35.59,48742.0,31.9181,31.9181,31.8912,31.9091,48742.0
2017-08-21 15:05:00,35.59,35.6,35.58,35.6,80364.0,31.9091,31.9181,31.9001,31.9181,80364.0
2017-08-21 15:10:00,35.59,35.66,35.58,35.64,121550.0,31.9091,31.9719,31.9001,31.9539,121550.0
2017-08-21 15:15:00,35.64,35.66,35.62,35.65,90884.0,31.9539,31.9719,31.936,31.9629,90884.0
2017-08-21 15:20:00,35.65,35.67,35.62,35.66,134020.0,31.9629,31.9808,31.936,31.9719,134020.0
2017-08-21 15:25:00,35.66,35.71,35.65,35.71,228380.0,31.9719,32.0167,31.9629,32.0167,228380.0
2017-08-21 15:30:00,35.71,35.73,35.69,35.7,131780.0,32.0167,32.0346,31.9988,32.0077,131780.0
2017-08-21 15:35:00,35.7,35.74,35.68,35.74,185700.0,32.0077,32.0436,31.9898,32.0436,185700.0
2017-08-21 15:40:00,35.74,35.8,35.74,35.76,344172.0,32.0436,32.0974,32.0436,32.0615,344172.0
2017-08-21 15:45:00,35.76,35.84,35.76,35.82,423888.0,32.0615,32.1333,32.0615,32.1153,423888.0
2017-08-21 15:50:00,35.82,35.82,35.74,35.77,387070.0,32.1153,32.1153,32.0436,32.0705,387070.0
2017-08-21 15:55:00,35.77,35.77,35.71,35.73,673696.0,32.0705,32.0705,32.0167,32.0346,673696.0
2017-08-22 09:30:00,35.8,35.95,35.8,35.94,122438.0,32.0974,32.2319,32.0974,32.2229,122438.0
2017-08-22 09:35:00,35.92,35.95,35.78,35.81,67700.0,32.205,32.2319,32.0795,32.1064,67700.0
2017-08-22 09:40:00,35.82,35.89,35.8,35.87,56744.0,32.1153,32.1781,32.0974,32.1601,56744.0
2017-08-22 09:45:00,35.87,35.9,35.81,35.83,49694.0,32.1601,32.187,32.1064,32.1243,49694.0
2017-08-22 09:50:00,35.83,35.83,35.77,35.77,38672.0,32.1243,32.1243,32.0705,32.0705,38672.0
2017-08-22 09:55:00,35.77,35.8,35.76,35.77,58200.0,32.0705,32.0974,32.0615,32.0705,58200.0
2017-08-22 10:00:00,35.76,35.77,35.73,35.76,76262.0,32.0615,32.0705,32.0346,32.0615,76262.0
2017-08-22 10:05:00,35.76,35.77,35.69,35.73,102982.0,32.0615,32.0705,31.9988,32.0346,102982.0
2017-08-22 10:10:00,35.72,35.81,35.72,35.79,94102.0,32.0257,32.1064,32.0257,32.0884,94102.0
2017-08-22 10:15:00,35.79,35.79,35.7,35.72,59106.0,32.0884,32.0884,32.0077,32.0257,59106.0
2017-08-22 10:20:00,35.72,35.75,35.71,35.71,40642.0,32.0257,32.0526,32.0167,32.0167,40642.0
2017-08-22 10:25:00,35.71,35.72,35.59,35.59,67208.0,32.0167,32.0257,31.9091,31.9091,67208.0
2017-08-22 10:30:00,35.59,35.6,35.57,35.58,81624.0,31.9091,31.9181,31.8912,31.9001,81624.0
2017-08-22 10:35:00,35.58,35.61,35.57,35.6,79296.0,31.9001,31.927,31.8912,31.9181,79296.0
2017-08-22 10:40:00,35.6,35.67,35.6,35.67,63980.0,31.9181,31.9808,31.9181,31.9808,63980.0
2017-08-22 10:45:00,35.67,35.67,35.63,35.63,51840.0,31.9808,31.9808,31.945,31.945,51840.0
2017-08-22 10:50:00,35.63,35.68,35.6,35.68,82782.0,31.945,31.9898,31.9181,31.9898,82782.0
2017-08-22 10:55:00,35.68,35.68,35.63,35.65,34384.0,31.9898,31.9898,31.945,31.9629,34384.0
2017-08-22 11:00:00,35.66,35.69,35.65,35.68,60994.0,31.9719,31.9988,31.9629,31.9898,60994.0
2017-08-22 11:05:00,35.68,35.69,35.65,35.67,87588.0,31.9898,31.9988,31.9629,31.9808,87588.0
2017-08-22 11:10:00,35.67,35.69,35.66,35.66,66862.0,31.9808,31.9988,31.9719,31.9719,66862.0
2017-08-22 11:15:00,35.67,35.68,35.65,35.67,63934.0,31.9808,31.9898,31.9629,31.9808,63934.0
2017-08-22 11:20:00,35.67,35.67,35.65,35.66,65492.0,31.9808,31.9808,31.9629,31.9719,65492.0
2017-08-22 11:25:00,35.67,35.67,35.65,35.67,44174.0,31.9808,31.9808,31.9629,31.9808,44174.0
2017-08-22 11:30:00,35.67,35.73,35.67,35.73,75474.0,31.9808,32.0346,31.9808,32.0346,75474.0
2017-08-22 11:35:00,35.73,35.79,35.72,35.79,121772.0,32.0346,32.0884,32.0257,32.0884,121772.0
2017-08-22 11:40:00,35.79,35.83,35.77,35.82,108446.0,32.0884,32.1243,32.0705,32.1153,108446.0
2017-08-22 11:45:00,35.82,35.85,35.81,35.81,88350.0,32.1153,32.1422,32.1064,32.1064,88350.0
2017-08-22 11:50:00,35.81,35.82,35.76,35.8,101384.0,32.1064,32.1153,32.0615,32.0974,101384.0
2017-08-22 11:55:00,35.8,35.89,35.8,35.87,245358.0,32.0974,32.1781,32.0974,32.1601,245358.0
2017-08-22 12:00:00,35.87,35.88,35.85,35.87,154550.0,32.1601,32.1691,32.1422,32.1601,154550.0
2017-08-22 12:05:00,35.86,35.89,35.85,35.88,83950.0,32.1512,32.1781,32.1422,32.1691,83950.0
2017-08-22 12:10:00,35.88,35.91,35.87,35.91,75528.0,32.1691,32.196,32.1601,32.196,75528.0
2017-08-22 12:15:00,35.91,35.94,35.91,35.93,51608.0,32.196,32.2229,32.196,32.2139,51608.0
2017-08-22 12:20:00,35.93,35.96,35.93,35.96,60298.0,32.2139,32.2408,32.2139,32.2408,60298.0
2017-08-22 12:25:00,35.96,35.97,35.92,35.92,58754.0,32.2408,32.2498,32.205,32.205,58754.0
2017-08-22 12:30:00,35.92,35.98,35.92,35.97,50606.0,32.205,32.2588,32.205,32.2498,50606.0
2017-08-22 12:35:00,35.97,35.98,35.93,35.93,69566.0,32.2498,32.2588,32.2139,32.2139,69566.0
2017-08-22 12:40:00,35.93,35.94,35.88,35.88,54820.0,32.2139,32.2229,32.1691,32.1691,54820.0
2017-08-22 12:45:00,35.88,35.93,35.88,35.92,59514.0,32.1691,32.2139,32.1691,32.205,59514.0
2017-08-22 12:50:00,35.93,35.94,35.9,35.9,46380.0,32.2139,32.2229,32.187,32.187,46380.0
2017-08-22 12:55:00,35.91,35.91,35.89,35.91,37398.0,32.196,32.196,32.1781,32.196,37398.0
2017-08-22 13:00:00,35.91,35.93,35.91,35.92,98990.0,32.196,32.2139,32.196,32.205,98990.0
2017-08-22 13:05:00,35.9,35.94,35.9,35.91,53990.0,32.187,32.2229,32.187,32.196,53990.0
2017-08-22 13:10:00,35.91,35.93,35.9,35.91,24038.0,32.196,32.2139,32.187,32.196,24038.0
2017-08-22 13:15:00,35.91,35.91,35.88,35.89,64808.0,32.196,32.196,32.1691,32.1781,64808.0
2017-08-22 13:20:00,35.89,35.9,35.87,35.88,50034.0,32.1781,32.187,32.1601,32.1691,50034.0
2017-08-22 13:25:00,35.88,35.94,35.88,35.94,81994.0,32.1691,32.2229,32.1691,32.2229,81994.0
2017-08-22 13:30:00,35.94,35.95,35.89,35.91,78738.0,32.2229,32.2319,32.1781,32.196,78738.0
2017-08-22 13:35:00,35.92,35.94,35.91,35.91,45256.0,32.205,32.2229,32.196,32.196,45256.0
2017-08-22 13:40:00,35.91,35.92,35.85,35.85,62670.0,32.196,32.205,32.1422,32.1422,62670.0
2017-08-22 13:45:00,35.85,35.88,35.85,35.87,71008.0,32.1422,32.1691,32.1422,32.1601,71008.0
2017-08-22 13:50:00,35.87,35.88,35.85,35.88,51522.0,32.1601,32.1691,32.1422,32.1691,51522.0
2017-08-22 13:55:00,35.88,35.89,35.87,35.88,53532.0,32.1691,32.1781,32.1601,32.1691,53532.0
2017-08-22 14:00:00,35.88,35.89,35.85,35.85,50656.0,32.1691,32.1781,32.1422,32.1422,50656.0
2017-08-22 14:05:00,35.85,35.86,35.84,35.85,50136.0,32.1422,32.1512,32.1333,32.1422,50136.0
2017-08-22 14:10:00,35.85,35.88,35.85,35.88,59142.0,32.1422,32.1691,32.1422,32.1691,59142.0
2017-08-22 14:15:00,35.88,35.9,35.86,35.88,82632.0,32.1691,32.187,32.1512,32.1691,82632.0
2017-08-22 14:20:00,35.88,35.91,35.88,35.91,44766.0,32.1691,32.196,32.1691,32.196,44766.0
2017-08-22 14:25:00,35.91,35.91,35.88,35.9,40344.0,32.196,32.196,32.1691,32.187,40344.0
2017-08-22 14:30:00,35.9,35.92,35.87,35.88,43304.0,32.187,32.205,32.1601,32.1691,43304.0
2017-08-22 14:35:00,35.88,35.88,35.85,35.86,32912.0,32.1691,32.1691,32.1422,32.1512,32912.0
2017-08-22 14:40:00,35.85,35.89,35.85,35.89,48732.0,32.1422,32.1781,32.1422,32.1781,48732.0
2017-08-22 14:45:00,35.89,35.9,35.88,35.88,31478.0,32.1781,32.187,32.1691,32.1691,31478.0
2017-08-22 14:50:00,35.88,35.88,35.85,35.88,51346.0,32.1691,32.1691,32.1422,32.1691,51346.0
2017-08-22 14:55:00,35.88,35.88,35.86,35.88,47438.0,32.1691,32.1691,32.1512,32.1691,47438.0
2017-08-22 15:00:00,35.88,35.9,35.87,35.88,44924.0,32.1691,32.187,32.1601,32.1691,44924.0
2017-08-22 15:05:00,35.88,35.88,35.85,35.88,76372.0,32.1691,32.1691,32.1422,32.1691,76372.0
2017-08-22 15:10:00,35.88,35.88,35.85,35.86,52810.0,32.1691,32.1691,32.1422,32.1512,52810.0
2017-08-22 15:15:00,35.86,35.91,35.85,35.88,58030.0,32.1512,32.196,32.1422,32.1691,58030.0
2017-08-22 15:20:00,35.88,35.88,35.86,35.86,46530.0,32.1691,32.1691,32.1512,32.1512,46530.0
2017-08-22 15:25:00,35.87,35.87,35.84,35.85,56268.0,32.1601,32.1601,32.1333,32.1422,56268.0
2017-08-22 15:30:00,35.84,35.85,35.84,35.84,63428.0,32.1333,32.1422,32.1333,32.1333,63428.0
2017-08-22 15:35:00,35.84,35.85,35.78,35.78,125760.0,32.1333,32.1422,32.0795,32.0795,125760.0
2017-08-22 15:40:00,35.79,35.8,35.78,35.8,132060.0,32.0884,32.0974,32.0795,32.0974,132060.0
2017-08-22 15:45:00,35.79,35.8,35.77,35.77,145746.0,32.0884,32.0974,32.0705,32.0705,145746.0
2017-08-22 15:50:00,35.77,35.79,35.76,35.79,236490.0,32.0705,32.0884,32.0615,32.0884,236490.0
2017-08-22 15:55:00,35.79,35.81,35.76,35.8,611202.0,32.0884,32.1064,32.0615,32.0974,611202.0
2017-08-23 09:30:00,35.74,35.92,35.67,35.85,108486.0,32.0436,32.205,31.9808,32.1422,108486.0
2017-08-23 09:35:00,35.85,35.91,35.78,35.87,111128.0,32.1422,32.196,32.0795,32.1601,111128.0
2017-08-23 09:40:00,35.88,35.88,35.79,35.81,102578.0,32.1691,32.1691,32.0884,32.1064,102578.0
2017-08-23 09:45:00,35.81,35.85,35.78,35.79,75626.0,32.1064,32.1422,32.0795,32.0884,75626.0
2017-08-23 09:50:00,35.8,35.83,35.79,35.82,50090.0,32.0974,32.1243,32.0884,32.1153,50090.0
2017-08-23 09:55:00,35.83,35.88,35.8,35.85,73314.0,32.1243,32.1691,32.0974,32.1422,73314.0
2017-08-23 10:00:00,35.85,35.85,35.77,35.77,76728.0,32.1422,32.1422,32.0705,32.0705,76728.0
2017-08-23 10:05:00,35.77,35.8,35.68,35.71,71462.0,32.0705,32.0974,31.9898,32.0167,71462.0
2017-08-23 10:10:00,35.71,35.77,35.71,35.77,54362.0,32.0167,32.0705,32.0167,32.0705,54362.0
2017-08-23 10:15:00,35.77,35.8,35.72,35.74,57918.0,32.0705,32.0974,32.0257,32.0436,57918.0
2017-08-23 10:20:00,35.74,35.74,35.67,35.67,45508.0,32.0436,32.0436,31.9808,31.9808,45508.0
2017-08-23 10:25:00,35.67,35.75,35.67,35.75,34072.0,31.9808,32.0526,31.9808,32.0526,34072.0
2017-08-23 10:30:00,35.75,35.76,35.73,35.74,48604.0,32.0526,32.0615,32.0346,32.0436,48604.0
2017-08-23 10:35:00,35.74,35.77,35.74,35.77,40330.0,32.0436,32.0705,32.0436,32.0705,40330.0
2017-08-23 10:40:00,35.77,35.78,35.76,35.76,44418.0,32.0705,32.0795,32.0615,32.0615,44418.0
2017-08-23 10:45:00,35.76,35.79,35.73,35.73,118836.0,32.0615,32.0884,32.0346,32.0346,118836.0
2017-08-23 10:50:00,35.74,35.74,35.71,35.72,61852.0,32.0436,32.0436,32.0167,32.0257,61852.0
2017-08-23 10:55:00,35.72,35.73,35.7,35.71,77774.0,32.0257,32.0346,32.0077,32.0167,77774.0
2017-08-23 11:00:00,35.71,35.72,35.68,35.7,69298.0,32.0167,32.0257,31.9898,32.0077,69298.0
2017-08-23 11:05:00,35.7,35.71,35.66,35.66,67044.0,32.0077,32.0167,31.9719,31.9719,67044.0
2017-08-23 11:10:00,35.66,35.68,35.6,35.6,71232.0,31.9719,31.9898,31.9181,31.9181,71232.0
2017-08-23 11:15:00,35.61,35.64,35.56,35.59,58812.0,31.927,31.9539,31.8822,31.9091,58812.0
2017-08-23 11:20:00,35.58,35.59,35.54,35.58,160768.0,31.9001,31.9091,31.8643,31.9001,160768.0
2017-08-23 11:25:00,35.59,35.63,35.57,35.63,74672.0,31.9091,31.945,31.8912,31.945,74672.0
2017-08-23 11:30:00,35.63,35.65,35.59,35.65,96412.0,31.945,31.9629,31.9091,31.9629,96412.0
2017-08-23 11:35:00,35.65,35.67,35.63,35.65,39740.0,31.9629,31.9808,31.945,31.9629,39740.0
2017-08-23 11:40:00,35.65,35.67,35.63,35.63,43986.0,31.9629,31.9808,31.945,31.945,43986.0
2017-08-23 11:45:00,35.62,35.65,35.62,35.62,52220.0,31.936,31.9629,31.936,31.936,52220.0
2017-08-23 11:50:00,35.63,35.71,35.62,35.71,78950.0,31.945,32.0167,31.936,32.0167,78950.0
2017-08-23 11:55:00,35.71,35.71,35.68,35.69,37538.0,32.0167,32.0167,31.9898,31.9988,37538.0
2017-08-23 12:00:00,35.69,35.71,35.68,35.68,37294.0,31.9988,32.0167,31.9898,31.9898,37294.0
2017-08-23 12:05:00,35.68,35.71,35.66,35.66,45016.0,31.9898,32.0167,31.9719,31.9719,45016.0
2017-08-23 12:10:00,35.67,35.73,35.66,35.72,56122.0,31.9808,32.0346,31.9719,32.0257,56122.0
2017-08-23 12:15:00,35.72,35.72,35.69,35.71,36848.0,32.0257,32.0257,31.9988,32.0167,36848.0
2017-08-23 12:20:00,35.71,35.72,35.67,35.68,24298.0,32.0167,32.0257,31.9808,31.9898,24298.0
2017-08-23 12:25:00,35.68,35.68,35.65,35.65,23434.0,31.9898,31.9898,31.9629,31.9629,23434.0
2017-08-23 12:30:00,35.66,35.75,35.66,35.74,35948.0,31.9719,32.0526,31.9719,32.0436,35948.0
2017-08-23 12:35:00,35.74,35.76,35.7,35.7,59416.0,32.0436,32.0615,32.0077,32.0077,59416.0
2017-08-23 12:40:00,35.7,35.71,35.69,35.7,31228.0,32.0077,32.0167,31.9988,32.0077,31228.0
2017-08-23 12:45:00,35.69,35.71,35.67,35.71,31008.0,31.9988,32.0167,31.9808,32.0167,31008.0
2017-08-23 12:50:00,35.71,35.76,35.71,35.76,22310.0,32.0167,32.0615,32.0167,32.0615,22310.0
2017-08-23 12:55:00,35.76,35.76,35.73,35.73,22880.0,32.0615,32.0615,32.0346,32.0346,22880.0
2017-08-23 13:00:00,35.73,35.76,35.72,35.74,43256.0,32.0346,32.0615,32.0257,32.0436,43256.0
2017-08-23 13:05:00,35.74,35.76,35.73,35.74,28286.0,32.0436,32.0615,32.0346,32.0436,28286.0
2017-08-23 13:10:00,35.74,35.74,35.7,35.7,35398.0,32.0436,32.0436,32.0077,32.0077,35398.0
2017-08-23 13:15:00,35.7,35.72,35.66,35.72,72362.0,32.0077,32.0257,31.9719,32.0257,72362.0
2017-08-23 13:20:00,35.71,35.74,35.71,35.73,30184.0,32.0167,32.0436,32.0167,32.0346,30184.0
2017-08-23 13:25:00,35.73,35.73,35.69,35.69,29280.0,32.0346,32.0346,31.9988,31.9988,29280.0
2017-08-23 13:30:00,35.69,35.69,35.66,35.67,29298.0,31.9988,31.9988,31.9719,31.9808,29298.0
2017-08-23 13:35:00,35.67,35.7,35.66,35.69,31850.0,31.9808,32.0077,31.9719,31.9988,31850.0
2017-08-23 13:40:00,35.7,35.71,35.69,35.7,36856.0,32.0077,32.0167,31.9988,32.0077,36856.0
2017-08-23 13:45:00,35.7,35.7,35.66,35.67,29746.0,32.0077,32.0077,31.9719,31.9808,29746.0
2017-08-23 13:50:00,35.67,35.71,35.66,35.7,31210.0,31.9808,32.0167,31.9719,32.0077,31210.0
2017-08-23 13:55:00,35.69,35.71,35.69,35.7,41436.0,31.9988,32.0167,31.9988,32.0077,41436.0
2017-08-23 14:00:00,35.7,35.71,35.68,35.7,53688.0,32.0077,32.0167,31.9898,32.0077,53688.0
2017-08-23 14:05:00,35.7,35.71,35.68,35.69,31552.0,32.0077,32.0167,31.9898,31.9988,31552.0
2017-08-23 14:10:00,35.69,35.74,35.69,35.71,39306.0,31.9988,32.0436,31.9988,32.0167,39306.0
2017-08-23 14:15:00,35.72,35.72,35.7,35.72,16436.0,32.0257,32.0257,32.0077,32.0257,16436.0
2017-08-23 14:20:00,35.71,35.74,35.71,35.73,34746.0,32.0167,32.0436,32.0167,32.0346,34746.0
2017-08-23 14:25:00,35.73,35.74,35.72,35.73,31930.0,32.0346,32.0436,32.0257,32.0346,31930.0
2017-08-23 14:30:00,35.73,35.74,35.71,35.72,43022.0,32.0346,32.0436,32.0167,32.0257,43022.0
2017-08-23 14:35:00,35.73,35.74,35.72,35.73,29962.0,32.0346,32.0436,32.0257,32.0346,29962.0
2017-08-23 14:40:00,35.74,35.77,35.73,35.77,35628.0,32.0436,32.0705,32.0346,32.0705,35628.0
2017-08-23 14:45:00,35.77,35.79,35.74,35.77,39240.0,32.0705,32.0884,32.0436,32.0705,39240.0
2017-08-23 14:50:00,35.77,35.79,35.77,35.77,32066.0,32.0705,32.0884,32.0705,32.0705,32066.0
2017-08-23 14:55:00,35.77,35.79,35.77,35.78,35352.0,32.0705,32.0884,32.0705,32.0795,35352.0
2017-08-23 15:00:00,35.79,35.81,35.77,35.81,136652.0,32.0884,32.1064,32.0705,32.1064,136652.0
2017-08-23 15:05:00,35.81,35.82,35.79,35.8,48288.0,32.1064,32.1153,32.0884,32.0974,48288.0
2017-08-23 15:10:00,35.8,35.8,35.75,35.76,36902.0,32.0974,32.0974,32.0526,32.0615,36902.0
2017-08-23 15:15:00,35.76,35.77,35.75,35.77,46402.0,32.0615,32.0705,32.0526,32.0705,46402.0
2017-08-23 15:20:00,35.77,35.82,35.76,35.81,101618.0,32.0705,32.1153,32.0615,32.1064,101618.0
2017-08-23 15:25:00,35.82,35.83,35.79,35.79,82084.0,32.1153,32.1243,32.0884,32.0884,82084.0
2017-08-23 15:30:00,35.79,35.81,35.77,35.8,77832.0,32.0884,32.1064,32.0705,32.0974,77832.0
2017-08-23 15:35:00,35.8,35.8,35.77,35.78,123450.0,32.0974,32.0974,32.0705,32.0795,123450.0
2017-08-23 15:40:00,35.78,35.78,35.74,35.76,109470.0,32.0795,32.0795,32.0436,32.0615,109470.0
2017-08-23 15:45:00,35.76,35.76,35.73,35.74,167312.0,32.0615,32.0615,32.0346,32.0436,167312.0
2017-08-23 15:50:00,35.74,35.79,35.74,35.79,164698.0,32.0436,32.0884,32.0436,32.0884,164698.0
2017-08-23 15:55:00,35.79,35.82,35.73,35.79,960646.0,32.0884,32.1153,32.0346,32.0884,960646.0
2017-08-24 09:30:00,36.28,36.55,36.2,36.53,480302.0,32.5277,32.7698,32.456,32.7519,480302.0
2017-08-24 09:35:00,36.52,36.6,36.47,36.52,208376.0,32.7429,32.8146,32.6981,32.7429,208376.0
2017-08-24 09:40:00,36.51,36.52,36.27,36.29,106314.0,32.734,32.7429,32.5188,32.5367,106314.0
2017-08-24 09:45:00,36.29,36.35,36.24,36.24,144226.0,32.5367,32.5905,32.4919,32.4919,144226.0
2017-08-24 09:50:00,36.24,36.26,36.0,36.04,178932.0,32.4919,32.5098,32.2767,32.3126,178932.0
2017-08-24 09:55:00,36.02,36.08,35.91,35.92,339122.0,32.2946,32.3484,32.196,32.205,339122.0
2017-08-24 10:00:00,35.91,35.93,35.77,35.9,135046.0,32.196,32.2139,32.0705,32.187,135046.0
2017-08-24 10:05:00,35.91,36.01,35.91,35.96,106016.0,32.196,32.2857,32.196,32.2408,106016.0
2017-08-24 10:10:00,35.96,36.0,35.87,35.88,141934.0,32.2408,32.2767,32.1601,32.1691,141934.0
2017-08-24 10:15:00,35.88,35.95,35.88,35.91,134642.0,32.1691,32.2319,32.1691,32.196,134642.0
2017-08-24 10:20:00,35.92,35.99,35.9,35.99,122214.0,32.205,32.2677,32.187,32.2677,122214.0
2017-08-24 10:25:00,35.98,36.06,35.97,36.05,56176.0,32.2588,32.3305,32.2498,32.3215,56176.0
2017-08-24 10:30:00,36.05,36.09,36.02,36.04,87136.0,32.3215,32.3574,32.2946,32.3126,87136.0
2017-08-24 10:35:00,36.04,36.05,35.97,36.0,105866.0,32.3126,32.3215,32.2498,32.2767,105866.0
2017-08-24 10:40:00,36.0,36.01,35.95,35.99,185760.0,32.2767,32.2857,32.2319,32.2677,185760.0
2017-08-24 10:45:00,35.99,36.01,35.98,35.99,171540.0,32.2677,32.2857,32.2588,32.2677,171540.0
2017-08-24 10:50:00,35.99,35.99,35.85,35.88,138314.0,32.2677,32.2677,32.1422,32.1691,138314.0
2017-08-24 10:55:00,35.88,35.9,35.82,35.84,120340.0,32.1691,32.187,32.1153,32.1333,120340.0
2017-08-24 11:00:00,35.84,35.87,35.81,35.86,103548.0,32.1333,32.1601,32.1064,32.1512,103548.0
2017-08-24 11:05:00,35.87,35.92,35.87,35.89,41240.0,32.1601,32.205,32.1601,32.1781,41240.0
2017-08-24 11:10:00,35.89,35.93,35.88,35.92,72722.0,32.1781,32.2139,32.1691,32.205,72722.0
2017-08-24 11:15:00,35.92,35.92,35.88,35.91,54100.0,32.205,32.205,32.1691,32.196,54100.0
2017-08-24 11:20:00,35.91,35.92,35.88,35.89,68980.0,32.196,32.205,32.1691,32.1781,68980.0
2017-08-24 11:25:00,35.89,35.89,35.83,35.86,46194.0,32.1781,32.1781,32.1243,32.1512,46194.0
2017-08-24 11:30:00,35.86,35.88,35.83,35.84,53568.0,32.1512,32.1691,32.1243,32.1333,53568.0
2017-08-24 11:35:00,35.84,35.93,35.82,35.91,37832.0,32.1333,32.2139,32.1153,32.196,37832.0
2017-08-24 11:40:00,35.91,35.99,35.9,35.99,107390.0,32.196,32.2677,32.187,32.2677,107390.0
2017-08-24 11:45:00,35.99,36.0,35.93,35.95,135454.0,32.2677,32.2767,32.2139,32.2319,135454.0
2017-08-24 11:50:00,35.95,36.0,35.95,35.99,50356.0,32.2319,32.2767,32.2319,32.2677,50356.0
2017-08-24 11:55:00,35.99,36.0,35.95,35.99,42846.0,32.2677,32.2767,32.2319,32.2677,42846.0
2017-08-24 12:00:00,36.0,36.01,35.97,35.98,38862.0,32.2767,32.2857,32.2498,32.2588,38862.0
2017-08-24 12:05:00,35.98,35.98,35.95,35.97,47208.0,32.2588,32.2588,32.2319,32.2498,47208.0
2017-08-24 12:10:00,35.98,35.99,35.96,35.96,72896.0,32.2588,32.2677,32.2408,32.2408,72896.0
2017-08-24 12:15:00,35.96,35.98,35.94,35.97,96702.0,32.2408,32.2588,32.2229,32.2498,96702.0
2017-08-24 12:20:00,35.97,35.98,35.93,35.93,22602.0,32.2498,32.2588,32.2139,32.2139,22602.0
2017-08-24 12:25:00,35.94,35.95,35.91,35.91,24242.0,32.2229,32.2319,32.196,32.196,24242.0
2017-08-24 12:30:00,35.9,35.9,35.88,35.88,23206.0,32.187,32.187,32.1691,32.1691,23206.0
2017-08-24 12:35:00,35.87,35.88,35.84,35.85,81522.0,32.1601,32.1691,32.1333,32.1422,81522.0
2017-08-24 12:40:00,35.85,35.86,35.81,35.82,26668.0,32.1422,32.1512,32.1064,32.1153,26668.0
2017-08-24 12:45:00,35.82,35.82,35.8,35.82,44502.0,32.1153,32.1153,32.0974,32.1153,44502.0
2017-08-24 12:50:00,35.82,35.82,35.78,35.81,98032.0,32.1153,32.1153,32.0795,32.1064,98032.0
2017-08-24 12:55:00,35.81,35.85,35.81,35.85,24126.0,32.1064,32.1422,32.1064,32.1422,24126.0
2017-08-24 13:00:00,35.85,35.85,35.79,35.82,56292.0,32.1422,32.1422,32.0884,32.1153,56292.0
2017-08-24 13:05:00,35.82,35.84,35.82,35.84,20486.0,32.1153,32.1333,32.1153,32.1333,20486.0
2017-08-24 13:10:00,35.84,35.85,35.83,35.83,39032.0,32.1333,32.1422,32.1243,32.1243,39032.0
2017-08-24 13:15:00,35.83,35.84,35.81,35.83,35690.0,32.1243,32.1333,32.1064,32.1243,35690.0
2017-08-24 13:20:00,35.83,35.84,35.81,35.84,37300.0,32.1243,32.1333,32.1064,32.1333,37300.0
2017-08-24 13:25:00,35.84,35.85,35.82,35.84,32400.0,32.1333,32.1422,32.1153,32.1333,32400.0
2017-08-24 13:30:00,35.84,35.84,35.82,35.83,29158.0,32.1333,32.1333,32.1153,32.1243,29158.0
2017-08-24 13:35:00,35.83,35.84,35.82,35.84,51218.0,32.1243,32.1333,32.1153,32.1333,51218.0
2017-08-24 13:40:00,35.84,35.84,35.82,35.82,40472.0,32.1333,32.1333,32.1153,32.1153,40472.0
2017-08-24 13:45:00,35.82,35.84,35.8,35.8,36860.0,32.1153,32.1333,32.0974,32.0974,36860.0
2017-08-24 13:50:00,35.8,35.82,35.76,35.76,36854.0,32.0974,32.1153,32.0615,32.0615,36854.0
2017-08-24 13:55:00,35.75,35.76,35.68,35.68,64790.0,32.0526,32.0615,31.9898,31.9898,64790.0
2017-08-24 14:00:00,35.69,35.7,35.63,35.65,62338.0,31.9988,32.0077,31.945,31.9629,62338.0
2017-08-24 14:05:00,35.65,35.66,35.58,35.59,171182.0,31.9629,31.9719,31.9001,31.9091,171182.0
2017-08-24 14:10:00,35.59,35.59,35.55,35.57,91666.0,31.9091,31.9091,31.8732,31.8912,91666.0
2017-08-24 14:15:00,35.56,35.57,35.49,35.5,118728.0,31.8822,31.8912,31.8195,31.8284,118728.0
2017-08-24 14:20:00,35.5,35.51,35.47,35.48,231870.0,31.8284,31.8374,31.8015,31.8105,231870.0
2017-08-24 14:25:00,35.48,35.51,35.45,35.49,84452.0,31.8105,31.8374,31.7836,31.8195,84452.0
2017-08-24 14:30:00,35.49,35.53,35.49,35.49,93828.0,31.8195,31.8553,31.8195,31.8195,93828.0
2017-08-24 14:35:00,35.49,35.51,35.48,35.48,67736.0,31.8195,31.8374,31.8105,31.8105,67736.0
2017-08-24 14:40:00,35.48,35.48,35.42,35.42,79888.0,31.8105,31.8105,31.7567,31.7567,79888.0
2017-08-24 14:45:00,35.42,35.43,35.38,35.39,105782.0,31.7567,31.7657,31.7208,31.7298,105782.0
2017-08-24 14:50:00,35.39,35.43,35.38,35.41,93416.0,31.7298,31.7657,31.7208,31.7477,93416.0
2017-08-24 14:55:00,35.42,35.43,35.38,35.39,147166.0,31.7567,31.7657,31.7208,31.7298,147166.0
2017-08-24 15:00:00,35.4,35.44,35.4,35.43,105596.0,31.7388,31.7746,31.7388,31.7657,105596.0
2017-08-24 15:05:00,35.43,35.44,35.4,35.41,82904.0,31.7657,31.7746,31.7388,31.7477,82904.0
2017-08-24 15:10:00,35.41,35.41,35.34,35.35,156000.0,31.7477,31.7477,31.685,31.6939,156000.0
2017-08-24 15:15:00,35.35,35.38,35.33,35.38,134312.0,31.6939,31.7208,31.676,31.7208,134312.0
2017-08-24 15:20:00,35.37,35.42,35.37,35.4,120676.0,31.7119,31.7567,31.7119,31.7388,120676.0
2017-08-24 15:25:00,35.4,35.4,35.35,35.35,116580.0,31.7388,31.7388,31.6939,31.6939,116580.0
2017-08-24 15:30:00,35.35,35.37,35.34,35.36,155904.0,31.6939,31.7119,31.685,31.7029,155904.0
2017-08-24 15:35:00,35.36,35.38,35.34,35.38,331608.0,31.7029,31.7208,31.685,31.7208,331608.0
2017-08-24 15:40:00,35.38,35.41,35.35,35.37,222710.0,31.7208,31.7477,31.6939,31.7119,222710.0
2017-08-24 15:45:00,35.37,35.37,35.34,35.35,253638.0,31.7119,31.7119,31.685,31.6939,253638.0
2017-08-24 15:50:00,35.35,35.41,35.35,35.4,238840.0,31.6939,31.7477,31.6939,31.7388,238840.0
2017-08-24 15:55:00,35.4,35.47,35.4,35.44,621074.0,31.7388,31.8015,31.7388,31.7746,621074.0
2017-08-25 09:30:00,35.65,35.72,35.51,35.72,137290.0,31.9629,32.0257,31.8374,32.0257,137290.0
2017-08-25 09:35:00,35.74,35.85,35.7,35.82,93992.0,32.0436,32.1422,32.0077,32.1153,93992.0
2017-08-25 09:40:00,35.83,35.84,35.69,35.71,60722.0,32.1243,32.1333,31.9988,32.0167,60722.0
2017-08-25 09:45:00,35.7,35.77,35.7,35.75,41628.0,32.0077,32.0705,32.0077,32.0526,41628.0
2017-08-25 09:50:00,35.75,35.84,35.74,35.81,193282.0,32.0526,32.1333,32.0436,32.1064,193282.0
2017-08-25 09:55:00,35.82,35.83,35.76,35.83,70678.0,32.1153,32.1243,32.0615,32.1243,70678.0
2017-08-25 10:00:00,35.82,35.98,35.82,35.96,114470.0,32.1153,32.2588,32.1153,32.2408,114470.0
2017-08-25 10:05:00,35.96,35.97,35.88,35.9,69524.0,32.2408,32.2498,32.1691,32.187,69524.0
2017-08-25 10:10:00,35.9,35.93,35.85,35.85,60460.0,32.187,32.2139,32.1422,32.1422,60460.0
2017-08-25 10:15:00,35.85,35.98,35.85,35.96,78966.0,32.1422,32.2588,32.1422,32.2408,78966.0
2017-08-25 10:20:00,35.96,35.98,35.89,35.92,63278.0,32.2408,32.2588,32.1781,32.205,63278.0
2017-08-25 10:25:00,35.92,35.94,35.88,35.89,55694.0,32.205,32.2229,32.1691,32.1781,55694.0
2017-08-25 10:30:00,35.9,35.92,35.89,35.9,43926.0,32.187,32.205,32.1781,32.187,43926.0
2017-08-25 10:35:00,35.9,35.94,35.9,35.94,43990.0,32.187,32.2229,32.187,32.2229,43990.0
2017-08-25 10:40:00,35.94,35.95,35.91,35.93,76294.0,32.2229,32.2319,32.196,32.2139,76294.0
2017-08-25 10:45:00,35.93,35.93,35.84,35.84,61330.0,32.2139,32.2139,32.1333,32.1333,61330.0
2017-08-25 10:50:00,35.84,35.88,35.83,35.87,52472.0,32.1333,32.1691,32.1243,32.1601,52472.0
2017-08-25 10:55:00,35.87,35.88,35.85,35.85,43442.0,32.1601,32.1691,32.1422,32.1422,43442.0
2017-08-25 11:00:00,35.85,35.86,35.82,35.84,41906.0,32.1422,32.1512,32.1153,32.1333,41906.0
2017-08-25 11:05:00,35.84,35.84,35.8,35.81,29308.0,32.1333,32.1333,32.0974,32.1064,29308.0
2017-08-25 11:10:00,35.81,35.84,35.8,35.82,33338.0,32.1064,32.1333,32.0974,32.1153,33338.0
2017-08-25 11:15:00,35.82,35.85,35.81,35.84,23640.0,32.1153,32.1422,32.1064,32.1333,23640.0
2017-08-25 11:20:00,35.84,35.86,35.83,35.83,42060.0,32.1333,32.1512,32.1243,32.1243,42060.0
2017-08-25 11:25:00,35.83,35.87,35.82,35.87,32104.0,32.1243,32.1601,32.1153,32.1601,32104.0
2017-08-25 11:30:00,35.86,35.87,35.85,35.87,55194.0,32.1512,32.1601,32.1422,32.1601,55194.0
2017-08-25 11:35:00,35.87,35.88,35.86,35.86,62246.0,32.1601,32.1691,32.1512,32.1512,62246.0
2017-08-25 11:40:00,35.86,35.9,35.85,35.9,44608.0,32.1512,32.187,32.1422,32.187,44608.0
2017-08-25 11:45:00,35.91,35.92,35.88,35.88,33666.0,32.196,32.205,32.1691,32.1691,33666.0
2017-08-25 11:50:00,35.88,35.88,35.84,35.86,46460.0,32.1691,32.1691,32.1333,32.1512,46460.0
2017-08-25 11:55:00,35.86,35.9,35.85,35.88,54444.0,32.1512,32.187,32.1422,32.1691,54444.0
2017-08-25 12:00:00,35.88,35.89,35.86,35.88,33794.0,32.1691,32.1781,32.1512,32.1691,33794.0
2017-08-25 12:05:00,35.88,35.96,35.88,35.96,43352.0,32.1691,32.2408,32.1691,32.2408,43352.0
2017-08-25 12:10:00,35.95,35.97,35.93,35.93,38304.0,32.2319,32.2498,32.2139,32.2139,38304.0
2017-08-25 12:15:00,35.93,35.93,35.9,35.91,34262.0,32.2139,32.2139,32.187,32.196,34262.0
2017-08-25 12:20:00,35.91,35.95,35.91,35.94,59740.0,32.196,32.2319,32.196,32.2229,59740.0
2017-08-25 12:25:00,35.94,35.96,35.93,35.94,40928.0,32.2229,32.2408,32.2139,32.2229,40928.0
2017-08-25 12:30:00,35.93,35.95,35.93,35.95,27702.0,32.2139,32.2319,32.2139,32.2319,27702.0
2017-08-25 12:35:00,35.95,35.98,35.95,35.96,49552.0,32.2319,32.2588,32.2319,32.2408,49552.0
2017-08-25 12:40:00,35.96,35.98,35.94,35.95,38956.0,32.2408,32.2588,32.2229,32.2319,38956.0
2017-08-25 12:45:00,35.94,35.97,35.93,35.95,35440.0,32.2229,32.2498,32.2139,32.2319,35440.0
2017-08-25 12:50:00,35.96,36.0,35.96,36.0,90468.0,32.2408,32.2767,32.2408,32.2767,90468.0
2017-08-25 12:55:00,35.99,36.0,35.99,35.99,21164.0,32.2677,32.2767,32.2677,32.2677,21164.0
2017-08-25 13:00:00,35.99,36.03,35.99,36.01,38988.0,32.2677,32.3036,32.2677,32.2857,38988.0
2017-08-25 13:05:00,36.01,36.02,35.99,36.0,27552.0,32.2857,32.2946,32.2677,32.2767,27552.0
2017-08-25 13:10:00,36.01,36.02,36.0,36.01,32180.0,32.2857,32.2946,32.2767,32.2857,32180.0
2017-08-25 13:15:00,36.01,36.04,36.0,36.04,28074.0,32.2857,32.3126,32.2767,32.3126,28074.0
2017-08-25 13:20:00,36.04,36.05,36.02,36.03,26108.0,32.3126,32.3215,32.2946,32.3036,26108.0
2017-08-25 13:25:00,36.02,36.05,36.02,36.04,12674.0,32.2946,32.3215,32.2946,32.3126,12674.0
2017-08-25 13:30:00,36.05,36.07,36.05,36.06,34554.0,32.3215,32.3395,32.3215,32.3305,34554.0
2017-08-25 13:35:00,36.06,36.07,36.04,36.04,38700.0,32.3305,32.3395,32.3126,32.3126,38700.0
2017-08-25 13:40:00,36.05,36.07,36.05,36.05,28786.0,32.3215,32.3395,32.3215,32.3215,28786.0
2017-08-25 13:45:00,36.05,36.06,36.02,36.04,79892.0,32.3215,32.3305,32.2946,32.3126,79892.0
2017-08-25 13:50:00,36.04,36.04,36.02,36.04,38384.0,32.3126,32.3126,32.2946,32.3126,38384.0
2017-08-25 13:55:00,36.05,36.05,35.99,35.99,44118.0,32.3215,32.3215,32.2677,32.2677,44118.0
2017-08-25 14:00:00,36.0,36.01,35.98,35.98,45986.0,32.2767,32.2857,32.2588,32.2588,45986.0
2017-08-25 14:05:00,35.98,35.99,35.97,35.99,50384.0,32.2588,32.2677,32.2498,32.2677,50384.0
2017-08-25 14:10:00,35.99,35.99,35.98,35.98,56270.0,32.2677,32.2677,32.2588,32.2588,56270.0
2017-08-25 14:15:00,35.98,35.99,35.96,35.97,30952.0,32.2588,32.2677,32.2408,32.2498,30952.0
2017-08-25 14:20:00,35.97,35.97,35.94,35.95,42908.0,32.2498,32.2498,32.2229,32.2319,42908.0
2017-08-25 14:25:00,35.94,35.94,35.91,35.91,65194.0,32.2229,32.2229,32.196,32.196,65194.0
2017-08-25 14:30:00,35.91,35.92,35.91,35.92,26704.0,32.196,32.205,32.196,32.205,26704.0
2017-08-25 14:35:00,35.92,35.94,35.9,35.94,48284.0,32.205,32.2229,32.187,32.2229,48284.0
2017-08-25 14:40:00,35.94,35.94,35.92,35.93,35100.0,32.2229,32.2229,32.205,32.2139,35100.0
2017-08-25 14:45:00,35.93,35.97,35.93,35.97,44672.0,32.2139,32.2498,32.2139,32.2498,44672.0
2017-08-25 14:50:00,35.97,35.98,35.95,35.98,54754.0,32.2498,32.2588,32.2319,32.2588,54754.0
2017-08-25 14:55:00,35.98,35.98,35.93,35.94,48056.0,32.2588,32.2588,32.2139,32.2229,48056.0
2017-08-25 15:00:00,35.95,35.95,35.91,35.94,89850.0,32.2319,32.2319,32.196,32.2229,89850.0
2017-08-25 15:05:00,35.94,35.98,35.93,35.96,87338.0,32.2229,32.2588,32.2139,32.2408,87338.0
2017-08-25 15:10:00,35.97,36.0,35.96,35.97,67174.0,32.2498,32.2767,32.2408,32.2498,67174.0
2017-08-25 15:15:00,35.97,35.99,35.97,35.98,67682.0,32.2498,32.2677,32.2498,32.2588,67682.0
2017-08-25 15:20:00,35.98,35.99,35.94,35.94,78376.0,32.2588,32.2677,32.2229,32.2229,78376.0
2017-08-25 15:25:00,35.94,35.95,35.92,35.95,51720.0,32.2229,32.2319,32.205,32.2319,51720.0
2017-08-25 15:30:00,35.95,35.96,35.93,35.93,118072.0,32.2319,32.2408,32.2139,32.2139,118072.0
2017-08-25 15:35:00,35.93,35.94,35.91,35.92,101840.0,32.2139,32.2229,32.196,32.205,101840.0
2017-08-25 15:40:00,35.92,35.94,35.91,35.92,87194.0,32.205,32.2229,32.196,32.205,87194.0
2017-08-25 15:45:00,35.92,35.92,35.88,35.89,158184.0,32.205,32.205,32.1691,32.1781,158184.0
2017-08-25 15:50:00,35.89,35.9,35.86,35.88,184590.0,32.1781,32.187,32.1512,32.1691,184590.0
2017-08-25 15:55:00,35.88,35.89,35.83,35.84,415306.0,32.1691,32.1781,32.1243,32.1333,415306.0
2017-08-28 09:30:00,36.0,36.1,35.94,36.07,113800.0,32.2767,32.3664,32.2229,32.3395,113800.0
2017-08-28 09:35:00,36.07,36.07,35.91,35.95,51774.0,32.3395,32.3395,32.196,32.2319,51774.0
2017-08-28 09:40:00,35.97,36.05,35.94,35.99,71456.0,32.2498,32.3215,32.2229,32.2677,71456.0
2017-08-28 09:45:00,36.0,36.07,35.99,36.03,55500.0,32.2767,32.3395,32.2677,32.3036,55500.0
2017-08-28 09:50:00,36.02,36.05,36.01,36.03,40554.0,32.2946,32.3215,32.2857,32.3036,40554.0
2017-08-28 09:55:00,36.02,36.05,35.92,35.95,123618.0,32.2946,32.3215,32.205,32.2319,123618.0
2017-08-28 10:00:00,35.97,36.01,35.94,35.98,58570.0,32.2498,32.2857,32.2229,32.2588,58570.0
2017-08-28 10:05:00,35.99,36.05,35.99,36.0,47564.0,32.2677,32.3215,32.2677,32.2767,47564.0
2017-08-28 10:10:00,36.0,36.02,35.93,35.94,56466.0,32.2767,32.2946,32.2139,32.2229,56466.0
2017-08-28 10:15:00,35.94,35.95,35.88,35.92,23376.0,32.2229,32.2319,32.1691,32.205,23376.0
2017-08-28 10:20:00,35.92,35.92,35.85,35.88,25214.0,32.205,32.205,32.1422,32.1691,25214.0
2017-08-28 10:25:00,35.88,35.92,35.88,35.9,39646.0,32.1691,32.205,32.1691,32.187,39646.0
2017-08-28 10:30:00,35.91,35.91,35.85,35.91,58896.0,32.196,32.196,32.1422,32.196,58896.0
2017-08-28 10:35:00,35.91,35.94,35.9,35.92,60722.0,32.196,32.2229,32.187,32.205,60722.0
2017-08-28 10:40:00,35.92,35.93,35.88,35.92,73142.0,32.205,32.2139,32.1691,32.205,73142.0
2017-08-28 10:45:00,35.92,35.93,35.88,35.9,33536.0,32.205,32.2139,32.1691,32.187,33536.0
2017-08-28 10:50:00,35.9,35.99,35.9,35.98,38576.0,32.187,32.2677,32.187,32.2588,38576.0
2017-08-28 10:55:00,35.98,35.99,35.95,35.99,36552.0,32.2588,32.2677,32.2319,32.2677,36552.0
2017-08-28 11:00:00,35.99,36.04,35.99,36.02,44410.0,32.2677,32.3126,32.2677,32.2946,44410.0
2017-08-28 11:05:00,36.02,36.02,35.99,35.99,36910.0,32.2946,32.2946,32.2677,32.2677,36910.0
2017-08-28 11:10:00,35.99,36.0,35.95,35.96,53612.0,32.2677,32.2767,32.2319,32.2408,53612.0
2017-08-28 11:15:00,35.97,35.99,35.95,35.96,61960.0,32.2498,32.2677,32.2319,32.2408,61960.0
2017-08-28 11:20:00,35.96,35.99,35.96,35.98,48214.0,32.2408,32.2677,32.2408,32.2588,48214.0
2017-08-28 11:25:00,35.98,36.02,35.97,35.99,73182.0,32.2588,32.2946,32.2498,32.2677,73182.0
2017-08-28 11:30:00,35.99,36.0,35.98,36.0,79670.0,32.2677,32.2767,32.2588,32.2767,79670.0
2017-08-28 11:35:00,35.99,36.04,35.99,36.04,49186.0,32.2677,32.3126,32.2677,32.3126,49186.0
2017-08-28 11:40:00,36.04,36.08,36.04,36.06,42182.0,32.3126,32.3484,32.3126,32.3305,42182.0
2017-08-28 11:45:00,36.06,36.07,36.01,36.07,42952.0,32.3305,32.3395,32.2857,32.3395,42952.0
2017-08-28 11:50:00,36.07,36.08,36.05,36.07,30954.0,32.3395,32.3484,32.3215,32.3395,30954.0
2017-08-28 11:55:00,36.07,36.07,36.04,36.05,35800.0,32.3395,32.3395,32.3126,32.3215,35800.0
2017-08-28 12:00:00,36.05,36.05,36.03,36.04,24400.0,32.3215,32.3215,32.3036,32.3126,24400.0
2017-08-28 12:05:00,36.04,36.07,36.02,36.05,50558.0,32.3126,32.3395,32.2946,32.3215,50558.0
2017-08-28 12:10:00,36.04,36.08,36.03,36.06,30988.0,32.3126,32.3484,32.3036,32.3305,30988.0
2017-08-28 12:15:00,36.06,36.08,36.05,36.07,55382.0,32.3305,32.3484,32.3215,32.3395,55382.0
2017-08-28 12:20:00,36.07,36.09,36.03,36.03,91178.0,32.3395,32.3574,32.3036,32.3036,91178.0
2017-08-28 12:25:00,36.03,36.04,35.94,35.95,81552.0,32.3036,32.3126,32.2229,32.2319,81552.0
2017-08-28 12:30:00,35.96,35.99,35.96,35.97,27846.0,32.2408,32.2677,32.2408,32.2498,27846.0
2017-08-28 12:35:00,35.97,35.99,35.96,35.98,24466.0,32.2498,32.2677,32.2408,32.2588,24466.0
2017-08-28 12:40:00,35.98,35.98,35.94,35.95,20200.0,32.2588,32.2588,32.2229,32.2319,20200.0
2017-08-28 12:45:00,35.95,35.98,35.94,35.97,23558.0,32.2319,32.2588,32.2229,32.2498,23558.0
2017-08-28 12:50:00,35.97,35.98,35.95,35.95,22734.0,32.2498,32.2588,32.2319,32.2319,22734.0
2017-08-28 12:55:00,35.95,35.96,35.94,35.95,33992.0,32.2319,32.2408,32.2229,32.2319,33992.0
2017-08-28 13:00:00,35.95,35.97,35.95,35.96,23338.0,32.2319,32.2498,32.2319,32.2408,23338.0
2017-08-28 13:05:00,35.96,35.98,35.95,35.97,16470.0,32.2408,32.2588,32.2319,32.2498,16470.0
2017-08-28 13:10:00,35.97,35.99,35.96,35.97,19988.0,32.2498,32.2677,32.2408,32.2498,19988.0
2017-08-28 13:15:00,35.96,35.96,35.93,35.93,20008.0,32.2408,32.2408,32.2139,32.2139,20008.0
2017-08-28 13:20:00,35.93,35.93,35.89,35.9,14704.0,32.2139,32.2139,32.1781,32.187,14704.0
2017-08-28 13:25:00,35.9,35.91,35.89,35.9,20268.0,32.187,32.196,32.1781,32.187,20268.0
2017-08-28 13:30:00,35.9,35.9,35.88,35.89,40130.0,32.187,32.187,32.1691,32.1781,40130.0
2017-08-28 13:35:00,35.89,35.9,35.86,35.87,16672.0,32.1781,32.187,32.1512,32.1601,16672.0
2017-08-28 13:40:00,35.87,35.92,35.87,35.92,24266.0,32.1601,32.205,32.1601,32.205,24266.0
2017-08-28 13:45:00,35.93,35.94,35.92,35.92,16596.0,32.2139,32.2229,32.205,32.205,16596.0
2017-08-28 13:50:00,35.93,35.93,35.91,35.92,21374.0,32.2139,32.2139,32.196,32.205,21374.0
2017-08-28 13:55:00,35.92,35.95,35.87,35.95,32680.0,32.205,32.2319,32.1601,32.2319,32680.0
2017-08-28 14:00:00,35.95,35.95,35.89,35.91,26752.0,32.2319,32.2319,32.1781,32.196,26752.0
2017-08-28 14:05:00,35.91,35.92,35.85,35.86,98356.0,32.196,32.205,32.1422,32.1512,98356.0
2017-08-28 14:10:00,35.86,35.87,35.84,35.85,27184.0,32.1512,32.1601,32.1333,32.1422,27184.0
2017-08-28 14:15:00,35.85,35.85,35.82,35.82,27652.0,32.1422,32.1422,32.1153,32.1153,27652.0
2017-08-28 14:20:00,35.82,35.85,35.81,35.84,29626.0,32.1153,32.1422,32.1064,32.1333,29626.0
2017-08-28 14:25:00,35.84,35.85,35.83,35.84,24170.0,32.1333,32.1422,32.1243,32.1333,24170.0
2017-08-28 14:30:00,35.84,35.85,35.81,35.85,41522.0,32.1333,32.1422,32.1064,32.1422,41522.0
2017-08-28 14:35:00,35.85,35.89,35.84,35.89,21402.0,32.1422,32.1781,32.1333,32.1781,21402.0
2017-08-28 14:40:00,35.88,35.9,35.87,35.89,23484.0,32.1691,32.187,32.1601,32.1781,23484.0
2017-08-28 14:45:00,35.88,35.88,35.85,35.88,20002.0,32.1691,32.1691,32.1422,32.1691,20002.0
2017-08-28 14:50:00,35.88,35.92,35.88,35.9,21738.0,32.1691,32.205,32.1691,32.187,21738.0
2017-08-28 14:55:00,35.9,35.9,35.83,35.83,38688.0,32.187,32.187,32.1243,32.1243,38688.0
2017-08-28 15:00:00,35.84,35.88,35.84,35.88,28592.0,32.1333,32.1691,32.1333,32.1691,28592.0
2017-08-28 15:05:00,35.88,35.88,35.87,35.87,21230.0,32.1691,32.1691,32.1601,32.1601,21230.0
2017-08-28 15:10:00,35.87,35.88,35.83,35.84,51986.0,32.1601,32.1691,32.1243,32.1333,51986.0
2017-08-28 15:15:00,35.84,35.88,35.84,35.88,41492.0,32.1333,32.1691,32.1333,32.1691,41492.0
2017-08-28 15:20:00,35.88,35.88,35.85,35.85,31306.0,32.1691,32.1691,32.1422,32.1422,31306.0
2017-08-28 15:25:00,35.85,35.87,35.82,35.83,68160.0,32.1422,32.1601,32.1153,32.1243,68160.0
2017-08-28 15:30:00,35.83,35.84,35.82,35.83,58246.0,32.1243,32.1333,32.1153,32.1243,58246.0
2017-08-28 15:35:00,35.83,35.84,35.82,35.83,59734.0,32.1243,32.1333,32.1153,32.1243,59734.0
2017-08-28 15:40:00,35.83,35.87,35.82,35.85,53478.0,32.1243,32.1601,32.1153,32.1422,53478.0
2017-08-28 15:45:00,35.85,35.9,35.84,35.89,98140.0,32.1422,32.187,32.1333,32.1781,98140.0
2017-08-28 15:50:00,35.9,35.92,35.88,35.91,195336.0,32.187,32.205,32.1691,32.196,195336.0
2017-08-28 15:55:00,35.91,35.91,35.84,35.89,675368.0,32.196,32.196,32.1333,32.1781,675368.0
2017-08-29 09:30:00,35.67,35.69,35.42,35.65,181872.0,31.9808,31.9988,31.7567,31.9629,181872.0
2017-08-29 09:35:00,35.66,35.78,35.6,35.6,56248.0,31.9719,32.0795,31.9181,31.9181,56248.0
2017-08-29 09:40:00,35.62,35.72,35.59,35.68,39336.0,31.936,32.0257,31.9091,31.9898,39336.0
2017-08-29 09:45:00,35.68,35.74,35.6,35.67,64486.0,31.9898,32.0436,31.9181,31.9808,64486.0
2017-08-29 09:50:00,35.67,35.75,35.64,35.75,35626.0,31.9808,32.0526,31.9539,32.0526,35626.0
2017-08-29 09:55:00,35.75,35.8,35.74,35.77,53376.0,32.0526,32.0974,32.0436,32.0705,53376.0
2017-08-29 10:00:00,35.77,35.81,35.69,35.7,47888.0,32.0705,32.1064,31.9988,32.0077,47888.0
2017-08-29 10:05:00,35.7,35.74,35.68,35.74,55800.0,32.0077,32.0436,31.9898,32.0436,55800.0
2017-08-29 10:10:00,35.75,35.76,35.68,35.72,100784.0,32.0526,32.0615,31.9898,32.0257,100784.0
2017-08-29 10:15:00,35.72,35.77,35.6,35.62,36138.0,32.0257,32.0705,31.9181,31.936,36138.0
2017-08-29 10:20:00,35.63,35.66,35.59,35.6,17320.0,31.945,31.9719,31.9091,31.9181,17320.0
2017-08-29 10:25:00,35.61,35.63,35.56,35.59,20774.0,31.927,31.945,31.8822,31.9091,20774.0
2017-08-29 10:30:00,35.59,35.63,35.58,35.62,38762.0,31.9091,31.945,31.9001,31.936,38762.0
2017-08-29 10:35:00,35.62,35.63,35.59,35.63,23810.0,31.936,31.945,31.9091,31.945,23810.0
2017-08-29 10:40:00,35.63,35.68,35.63,35.66,37812.0,31.945,31.9898,31.945,31.9719,37812.0
2017-08-29 10:45:00,35.66,35.69,35.63,35.63,32700.0,31.9719,31.9988,31.945,31.945,32700.0
2017-08-29 10:50:00,35.63,35.68,35.63,35.67,34994.0,31.945,31.9898,31.945,31.9808,34994.0
2017-08-29 10:55:00,35.67,35.67,35.63,35.65,51522.0,31.9808,31.9808,31.945,31.9629,51522.0
2017-08-29 11:00:00,35.65,35.66,35.61,35.63,83942.0,31.9629,31.9719,31.927,31.945,83942.0
2017-08-29 11:05:00,35.63,35.68,35.63,35.65,34154.0,31.945,31.9898,31.945,31.9629,34154.0
2017-08-29 11:10:00,35.66,35.67,35.6,35.61,33710.0,31.9719,31.9808,31.9181,31.927,33710.0
2017-08-29 11:15:00,35.6,35.61,35.54,35.54,38358.0,31.9181,31.927,31.8643,31.8643,38358.0
2017-08-29 11:20:00,35.53,35.59,35.52,35.54,43346.0,31.8553,31.9091,31.8463,31.8643,43346.0
2017-08-29 11:25:00,35.53,35.57,35.48,35.48,49192.0,31.8553,31.8912,31.8105,31.8105,49192.0
2017-08-29 11:30:00,35.48,35.54,35.48,35.52,45604.0,31.8105,31.8643,31.8105,31.8463,45604.0
2017-08-29 11:35:00,35.53,35.58,35.52,35.57,23972.0,31.8553,31.9001,31.8463,31.8912,23972.0
2017-08-29 11:40:00,35.57,35.57,35.53,35.56,40420.0,31.8912,31.8912,31.8553,31.8822,40420.0
2017-08-29 11:45:00,35.55,35.6,35.55,35.56,28978.0,31.8732,31.9181,31.8732,31.8822,28978.0
2017-08-29 11:50:00,35.56,35.58,35.56,35.56,22382.0,31.8822,31.9001,31.8822,31.8822,22382.0
2017-08-29 11:55:00,35.56,35.6,35.55,35.55,43524.0,31.8822,31.9181,31.8732,31.8732,43524.0
2017-08-29 12:00:00,35.54,35.59,35.54,35.56,64470.0,31.8643,31.9091,31.8643,31.8822,64470.0
2017-08-29 12:05:00,35.56,35.59,35.55,35.57,128500.0,31.8822,31.9091,31.8732,31.8912,128500.0
2017-08-29 12:10:00,35.57,35.59,35.56,35.57,76586.0,31.8912,31.9091,31.8822,31.8912,76586.0
2017-08-29 12:15:00,35.57,35.6,35.55,35.57,77906.0,31.8912,31.9181,31.8732,31.8912,77906.0
2017-08-29 12:20:00,35.57,35.6,35.55,35.58,43976.0,31.8912,31.9181,31.8732,31.9001,43976.0
2017-08-29 12:25:00,35.58,35.6,35.58,35.59,55520.0,31.9001,31.9181,31.9001,31.9091,55520.0
2017-08-29 12:30:00,35.59,35.59,35.57,35.58,36112.0,31.9091,31.9091,31.8912,31.9001,36112.0
2017-08-29 12:35:00,35.58,35.59,35.53,35.55,37208.0,31.9001,31.9091,31.8553,31.8732,37208.0
2017-08-29 12:40:00,35.56,35.56,35.52,35.54,27650.0,31.8822,31.8822,31.8463,31.8643,27650.0
2017-08-29 12:45:00,35.54,35.56,35.53,35.56,14994.0,31.8643,31.8822,31.8553,31.8822,14994.0
2017-08-29 12:50:00,35.56,35.56,35.49,35.49,26810.0,31.8822,31.8822,31.8195,31.8195,26810.0
2017-08-29 12:55:00,35.49,35.51,35.48,35.49,48528.0,31.8195,31.8374,31.8105,31.8195,48528.0
2017-08-29 13:00:00,35.49,35.51,35.49,35.5,31024.0,31.8195,31.8374,31.8195,31.8284,31024.0
2017-08-29 13:05:00,35.51,35.52,35.49,35.52,44870.0,31.8374,31.8463,31.8195,31.8463,44870.0
2017-08-29 13:10:00,35.52,35.53,35.5,35.51,37900.0,31.8463,31.8553,31.8284,31.8374,37900.0
2017-08-29 13:15:00,35.51,35.52,35.5,35.51,61416.0,31.8374,31.8463,31.8284,31.8374,61416.0
2017-08-29 13:20:00,35.51,35.51,35.48,35.49,28852.0,31.8374,31.8374,31.8105,31.8195,28852.0
2017-08-29 13:25:00,35.49,35.52,35.48,35.5,50224.0,31.8195,31.8463,31.8105,31.8284,50224.0
2017-08-29 13:30:00,35.49,35.51,35.49,35.49,27142.0,31.8195,31.8374,31.8195,31.8195,27142.0
2017-08-29 13:35:00,35.5,35.51,35.49,35.5,49668.0,31.8284,31.8374,31.8195,31.8284,49668.0
2017-08-29 13:40:00,35.5,35.51,35.48,35.48,44274.0,31.8284,31.8374,31.8105,31.8105,44274.0
2017-08-29 13:45:00,35.48,35.49,35.47,35.48,21470.0,31.8105,31.8195,31.8015,31.8105,21470.0
2017-08-29 13:50:00,35.48,35.48,35.44,35.44,44250.0,31.8105,31.8105,31.7746,31.7746,44250.0
2017-08-29 13:55:00,35.44,35.47,35.44,35.46,60544.0,31.7746,31.8015,31.7746,31.7926,60544.0
2017-08-29 14:00:00,35.47,35.47,35.44,35.45,36780.0,31.8015,31.8015,31.7746,31.7836,36780.0
2017-08-29 14:05:00,35.45,35.47,35.44,35.46,52318.0,31.7836,31.8015,31.7746,31.7926,52318.0
2017-08-29 14:10:00,35.46,35.47,35.45,35.47,43844.0,31.7926,31.8015,31.7836,31.8015,43844.0
2017-08-29 14:15:00,35.47,35.5,35.47,35.5,239304.0,31.8015,31.8284,31.8015,31.8284,239304.0
2017-08-29 14:20:00,35.5,35.51,35.47,35.48,167478.0,31.8284,31.8374,31.8015,31.8105,167478.0
2017-08-29 14:25:00,35.48,35.49,35.45,35.48,51252.0,31.8105,31.8195,31.7836,31.8105,51252.0
2017-08-29 14:30:00,35.48,35.51,35.48,35.5,89388.0,31.8105,31.8374,31.8105,31.8284,89388.0
2017-08-29 14:35:00,35.51,35.55,35.49,35.52,80376.0,31.8374,31.8732,31.8195,31.8463,80376.0
2017-08-29 14:40:00,35.52,35.55,35.5,35.55,106000.0,31.8463,31.8732,31.8284,31.8732,106000.0
2017-08-29 14:45:00,35.55,35.56,35.54,35.56,27012.0,31.8732,31.8822,31.8643,31.8822,27012.0
2017-08-29 14:50:00,35.56,35.57,35.52,35.53,63702.0,31.8822,31.8912,31.8463,31.8553,63702.0
2017-08-29 14:55:00,35.54,35.58,35.52,35.56,56558.0,31.8643,31.9001,31.8463,31.8822,56558.0
2017-08-29 15:00:00,35.56,35.6,35.55,35.6,59152.0,31.8822,31.9181,31.8732,31.9181,59152.0
2017-08-29 15:05:00,35.6,35.64,35.6,35.63,73378.0,31.9181,31.9539,31.9181,31.945,73378.0
2017-08-29 15:10:00,35.63,35.63,35.6,35.61,56912.0,31.945,31.945,31.9181,31.927,56912.0
2017-08-29 15:15:00,35.61,35.62,35.59,35.6,43040.0,31.927,31.936,31.9091,31.9181,43040.0
2017-08-29 15:20:00,35.6,35.62,35.59,35.6,43422.0,31.9181,31.936,31.9091,31.9181,43422.0
2017-08-29 15:25:00,35.6,35.63,35.6,35.6,40740.0,31.9181,31.945,31.9181,31.9181,40740.0
2017-08-29 15:30:00,35.6,35.66,35.6,35.65,55772.0,31.9181,31.9719,31.9181,31.9629,55772.0
2017-08-29 15:35:00,35.65,35.67,35.63,35.67,71794.0,31.9629,31.9808,31.945,31.9808,71794.0
2017-08-29 15:40:00,35.67,35.7,35.66,35.7,113640.0,31.9808,32.0077,31.9719,32.0077,113640.0
2017-08-29 15:45:00,35.7,35.74,35.68,35.72,272762.0,32.0077,32.0436,31.9898,32.0257,272762.0
2017-08-29 15:50:00,35.71,35.74,35.69,35.74,297214.0,32.0167,32.0436,31.9988,32.0436,297214.0
2017-08-29 15:55:00,35.74,35.74,35.72,35.73,392638.0,32.0436,32.0436,32.0257,32.0346,392638.0
2017-08-30 09:30:00,35.71,35.84,35.65,35.65,424222.0,32.0167,32.1333,31.9629,31.9629,424222.0
2017-08-30 09:35:00,35.65,35.71,35.61,35.71,52370.0,31.9629,32.0167,31.927,32.0167,52370.0
2017-08-30 09:40:00,35.72,35.8,35.71,35.77,43576.0,32.0257,32.0974,32.0167,32.0705,43576.0
2017-08-30 09:45:00,35.77,35.79,35.74,35.78,41420.0,32.0705,32.0884,32.0436,32.0795,41420.0
2017-08-30 09:50:00,35.78,35.83,35.77,35.83,41614.0,32.0795,32.1243,32.0705,32.1243,41614.0
2017-08-30 09:55:00,35.83,35.84,35.76,35.77,49576.0,32.1243,32.1333,32.0615,32.0705,49576.0
2017-08-30 10:00:00,35.77,35.82,35.77,35.81,68848.0,32.0705,32.1153,32.0705,32.1064,68848.0
2017-08-30 10:05:00,35.8,35.84,35.8,35.81,55518.0,32.0974,32.1333,32.0974,32.1064,55518.0
2017-08-30 10:10:00,35.81,35.85,35.8,35.85,49494.0,32.1064,32.1422,32.0974,32.1422,49494.0
2017-08-30 10:15:00,35.85,35.87,35.84,35.85,44522.0,32.1422,32.1601,32.1333,32.1422,44522.0
2017-08-30 10:20:00,35.85,35.88,35.85,35.88,51584.0,32.1422,32.1691,32.1422,32.1691,51584.0
2017-08-30 10:25:00,35.88,35.92,35.88,35.89,78150.0,32.1691,32.205,32.1691,32.1781,78150.0
2017-08-30 10:30:00,35.9,35.92,35.82,35.88,131102.0,32.187,32.205,32.1153,32.1691,131102.0
2017-08-30 10:35:00,35.88,35.95,35.87,35.94,73948.0,32.1691,32.2319,32.1601,32.2229,73948.0
2017-08-30 10:40:00,35.94,35.97,35.92,35.95,82398.0,32.2229,32.2498,32.205,32.2319,82398.0
2017-08-30 10:45:00,35.95,35.99,35.93,35.95,118062.0,32.2319,32.2677,32.2139,32.2319,118062.0
2017-08-30 10:50:00,35.95,35.96,35.9,35.9,38950.0,32.2319,32.2408,32.187,32.187,38950.0
2017-08-30 10:55:00,35.9,35.93,35.89,35.92,51428.0,32.187,32.2139,32.1781,32.205,51428.0
2017-08-30 11:00:00,35.92,35.92,35.88,35.9,40246.0,32.205,32.205,32.1691,32.187,40246.0
2017-08-30 11:05:00,35.9,35.92,35.9,35.92,55482.0,32.187,32.205,32.187,32.205,55482.0
2017-08-30 11:10:00,35.92,35.94,35.92,35.93,33088.0,32.205,32.2229,32.205,32.2139,33088.0
2017-08-30 11:15:00,35.94,35.98,35.93,35.98,34030.0,32.2229,32.2588,32.2139,32.2588,34030.0
2017-08-30 11:20:00,35.98,35.99,35.97,35.98,37132.0,32.2588,32.2677,32.2498,32.2588,37132.0
2017-08-30 11:25:00,35.98,35.98,35.97,35.98,42800.0,32.2588,32.2588,32.2498,32.2588,42800.0
2017-08-30 11:30:00,35.98,35.98,35.97,35.97,35804.0,32.2588,32.2588,32.2498,32.2498,35804.0
2017-08-30 11:35:00,35.96,35.97,35.96,35.97,27202.0,32.2408,32.2498,32.2408,32.2498,27202.0
2017-08-30 11:40:00,35.97,35.98,35.94,35.96,53280.0,32.2498,32.2588,32.2229,32.2408,53280.0
2017-08-30 11:45:00,35.96,35.97,35.95,35.95,25656.0,32.2408,32.2498,32.2319,32.2319,25656.0
2017-08-30 11:50:00,35.96,35.97,35.96,35.97,32456.0,32.2408,32.2498,32.2408,32.2498,32456.0
2017-08-30 11:55:00,35.97,36.01,35.96,36.0,53208.0,32.2498,32.2857,32.2408,32.2767,53208.0
2017-08-30 12:00:00,36.0,36.04,35.99,36.02,36364.0,32.2767,32.3126,32.2677,32.2946,36364.0
2017-08-30 12:05:00,36.02,36.04,36.0,36.04,37988.0,32.2946,32.3126,32.2767,32.3126,37988.0
2017-08-30 12:10:00,36.04,36.05,36.02,36.05,49480.0,32.3126,32.3215,32.2946,32.3215,49480.0
2017-08-30 12:15:00,36.05,36.05,36.01,36.02,32102.0,32.3215,32.3215,32.2857,32.2946,32102.0
2017-08-30 12:20:00,36.02,36.02,36.0,36.01,27354.0,32.2946,32.2946,32.2767,32.2857,27354.0
2017-08-30 12:25:00,36.01,36.02,36.0,36.02,30316.0,32.2857,32.2946,32.2767,32.2946,30316.0
2017-08-30 12:30:00,36.02,36.02,35.97,35.98,43610.0,32.2946,32.2946,32.2498,32.2588,43610.0
2017-08-30 12:35:00,35.99,35.99,35.98,35.99,24910.0,32.2677,32.2677,32.2588,32.2677,24910.0
2017-08-30 12:40:00,35.99,36.01,35.99,36.01,34436.0,32.2677,32.2857,32.2677,32.2857,34436.0
2017-08-30 12:45:00,36.01,36.02,35.99,35.99,45572.0,32.2857,32.2946,32.2677,32.2677,45572.0
2017-08-30 12:50:00,35.99,35.99,35.98,35.98,21724.0,32.2677,32.2677,32.2588,32.2588,21724.0
2017-08-30 12:55:00,35.99,36.0,35.98,36.0,53372.0,32.2677,32.2767,32.2588,32.2767,53372.0
2017-08-30 13:00:00,35.99,36.04,35.99,36.04,44630.0,32.2677,32.3126,32.2677,32.3126,44630.0
2017-08-30 13:05:00,36.05,36.05,36.04,36.05,25864.0,32.3215,32.3215,32.3126,32.3215,25864.0
2017-08-30 13:10:00,36.04,36.06,36.04,36.04,33312.0,32.3126,32.3305,32.3126,32.3126,33312.0
2017-08-30 13:15:00,36.04,36.08,36.04,36.08,28340.0,32.3126,32.3484,32.3126,32.3484,28340.0
2017-08-30 13:20:00,36.07,36.09,36.06,36.09,32720.0,32.3395,32.3574,32.3305,32.3574,32720.0
2017-08-30 13:25:00,36.09,36.12,36.08,36.1,54800.0,32.3574,32.3843,32.3484,32.3664,54800.0
2017-08-30 13:30:00,36.1,36.14,36.09,36.09,51810.0,32.3664,32.4022,32.3574,32.3574,51810.0
2017-08-30 13:35:00,36.09,36.09,36.04,36.04,30334.0,32.3574,32.3574,32.3126,32.3126,30334.0
2017-08-30 13:40:00,36.04,36.04,36.02,36.04,28016.0,32.3126,32.3126,32.2946,32.3126,28016.0
2017-08-30 13:45:00,36.03,36.06,36.03,36.06,26922.0,32.3036,32.3305,32.3036,32.3305,26922.0
2017-08-30 13:50:00,36.06,36.07,36.05,36.07,50800.0,32.3305,32.3395,32.3215,32.3395,50800.0
2017-08-30 13:55:00,36.07,36.07,36.03,36.03,68514.0,32.3395,32.3395,32.3036,32.3036,68514.0
2017-08-30 14:00:00,36.03,36.07,36.02,36.07,53258.0,32.3036,32.3395,32.2946,32.3395,53258.0
2017-08-30 14:05:00,36.07,36.09,36.07,36.07,58252.0,32.3395,32.3574,32.3395,32.3395,58252.0
2017-08-30 14:10:00,36.07,36.09,36.07,36.09,35450.0,32.3395,32.3574,32.3395,32.3574,35450.0
2017-08-30 14:15:00,36.09,36.12,36.08,36.11,57486.0,32.3574,32.3843,32.3484,32.3753,57486.0
2017-08-30 14:20:00,36.11,36.12,36.1,36.11,31350.0,32.3753,32.3843,32.3664,32.3753,31350.0
2017-08-30 14:25:00,36.11,36.12,36.08,36.11,53778.0,32.3753,32.3843,32.3484,32.3753,53778.0
2017-08-30 14:30:00,36.12,36.13,36.1,36.1,45088.0,32.3843,32.3933,32.3664,32.3664,45088.0
2017-08-30 14:35:00,36.1,36.12,36.1,36.12,35790.0,32.3664,32.3843,32.3664,32.3843,35790.0
2017-08-30 14:40:00,36.12,36.14,36.08,36.08,45680.0,32.3843,32.4022,32.3484,32.3484,45680.0
2017-08-30 14:45:00,36.08,36.1,36.06,36.08,46712.0,32.3484,32.3664,32.3305,32.3484,46712.0
2017-08-30 14:50:00,36.08,36.09,36.05,36.06,123406.0,32.3484,32.3574,32.3215,32.3305,123406.0
2017-08-30 14:55:00,36.06,36.07,36.03,36.03,50598.0,32.3305,32.3395,32.3036,32.3036,50598.0
2017-08-30 15:00:00,36.03,36.08,36.02,36.06,74190.0,32.3036,32.3484,32.2946,32.3305,74190.0
2017-08-30 15:05:00,36.07,36.09,36.07,36.07,46534.0,32.3395,32.3574,32.3395,32.3395,46534.0
2017-08-30 15:10:00,36.07,36.07,36.05,36.05,86970.0,32.3395,32.3395,32.3215,32.3215,86970.0
2017-08-30 15:15:00,36.05,36.05,36.02,36.02,39274.0,32.3215,32.3215,32.2946,32.2946,39274.0
2017-08-30 15:20:00,36.02,36.02,36.0,36.0,108584.0,32.2946,32.2946,32.2767,32.2767,108584.0
2017-08-30 15:25:00,36.0,36.04,35.99,36.03,83220.0,32.2767,32.3126,32.2677,32.3036,83220.0
2017-08-30 15:30:00,36.03,36.04,35.99,35.99,82924.0,32.3036,32.3126,32.2677,32.2677,82924.0
2017-08-30 15:35:00,35.99,35.99,35.95,35.98,179624.0,32.2677,32.2677,32.2319,32.2588,179624.0
2017-08-30 15:40:00,35.98,36.01,35.97,36.0,322176.0,32.2588,32.2857,32.2498,32.2767,322176.0
2017-08-30 15:45:00,36.0,36.02,35.99,36.0,87868.0,32.2767,32.2946,32.2677,32.2767,87868.0
2017-08-30 15:50:00,36.0,36.01,35.99,36.0,203992.0,32.2767,32.2857,32.2677,32.2767,203992.0
2017-08-30 15:55:00,36.0,36.03,36.0,36.02,411716.0,32.2767,32.3036,32.2767,32.2946,411716.0
2017-08-31 09:30:00,35.92,36.1,35.91,36.07,179098.0,32.205,32.3664,32.196,32.3395,179098.0
2017-08-31 09:35:00,36.1,36.16,36.07,36.07,66412.0,32.3664,32.4202,32.3395,32.3395,66412.0
2017-08-31 09:40:00,36.08,36.08,35.97,36.02,185620.0,32.3484,32.3484,32.2498,32.2946,185620.0
2017-08-31 09:45:00,36.02,36.06,35.99,36.03,144228.0,32.2946,32.3305,32.2677,32.3036,144228.0
2017-08-31 09:50:00,36.04,36.09,35.99,36.09,189580.0,32.3126,32.3574,32.2677,32.3574,189580.0
2017-08-31 09:55:00,36.1,36.17,36.1,36.12,110370.0,32.3664,32.4291,32.3664,32.3843,110370.0
2017-08-31 10:00:00,36.12,36.16,36.09,36.11,67872.0,32.3843,32.4202,32.3574,32.3753,67872.0
2017-08-31 10:05:00,36.12,36.12,36.02,36.03,47014.0,32.3843,32.3843,32.2946,32.3036,47014.0
2017-08-31 10:10:00,36.02,36.08,36.02,36.02,62312.0,32.2946,32.3484,32.2946,32.2946,62312.0
2017-08-31 10:15:00,36.02,36.03,35.94,35.95,55784.0,32.2946,32.3036,32.2229,32.2319,55784.0
2017-08-31 10:20:00,35.95,36.02,35.95,36.02,84438.0,32.2319,32.2946,32.2319,32.2946,84438.0
2017-08-31 10:25:00,36.02,36.07,36.02,36.05,51794.0,32.2946,32.3395,32.2946,32.3215,51794.0
2017-08-31 10:30:00,36.04,36.09,36.02,36.08,108826.0,32.3126,32.3574,32.2946,32.3484,108826.0
2017-08-31 10:35:00,36.08,36.08,36.04,36.05,86866.0,32.3484,32.3484,32.3126,32.3215,86866.0
2017-08-31 10:40:00,36.05,36.1,36.04,36.09,49474.0,32.3215,32.3664,32.3126,32.3574,49474.0
2017-08-31 10:45:00,36.09,36.09,36.02,36.03,35638.0,32.3574,32.3574,32.2946,32.3036,35638.0
2017-08-31 10:50:00,36.03,36.08,36.03,36.06,45914.0,32.3036,32.3484,32.3036,32.3305,45914.0
2017-08-31 10:55:00,36.06,36.07,36.03,36.05,41170.0,32.3305,32.3395,32.3036,32.3215,41170.0
2017-08-31 11:00:00,36.05,36.06,36.02,36.04,43104.0,32.3215,32.3305,32.2946,32.3126,43104.0
2017-08-31 11:05:00,36.04,36.06,36.02,36.04,43432.0,32.3126,32.3305,32.2946,32.3126,43432.0
2017-08-31 11:10:00,36.04,36.05,36.02,36.03,81132.0,32.3126,32.3215,32.2946,32.3036,81132.0
2017-08-31 11:15:00,36.02,36.03,35.97,35.99,49148.0,32.2946,32.3036,32.2498,32.2677,49148.0
2017-08-31 11:20:00,35.99,36.03,35.99,36.03,30696.0,32.2677,32.3036,32.2677,32.3036,30696.0
2017-08-31 11:25:00,36.03,36.03,35.99,36.01,42838.0,32.3036,32.3036,32.2677,32.2857,42838.0
2017-08-31 11:30:00,36.01,36.02,35.98,36.0,50536.0,32.2857,32.2946,32.2588,32.2767,50536.0
2017-08-31 11:35:00,36.01,36.01,35.97,35.99,179012.0,32.2857,32.2857,32.2498,32.2677,179012.0
2017-08-31 11:40:00,35.99,36.0,35.96,35.99,41512.0,32.2677,32.2767,32.2408,32.2677,41512.0
2017-08-31 11:45:00,35.99,36.0,35.98,35.99,43168.0,32.2677,32.2767,32.2588,32.2677,43168.0
2017-08-31 11:50:00,35.99,36.02,35.99,36.01,57042.0,32.2677,32.2946,32.2677,32.2857,57042.0
2017-08-31 11:55:00,36.01,36.04,36.01,36.03,66784.0,32.2857,32.3126,32.2857,32.3036,66784.0
2017-08-31 12:00:00,36.03,36.06,36.02,36.06,34882.0,32.3036,32.3305,32.2946,32.3305,34882.0
2017-08-31 12:05:00,36.05,36.06,36.04,36.05,36986.0,32.3215,32.3305,32.3126,32.3215,36986.0
2017-08-31 12:10:00,36.06,36.06,36.04,36.06,48982.0,32.3305,32.3305,32.3126,32.3305,48982.0
2017-08-31 12:15:00,36.06,36.08,36.06,36.07,42930.0,32.3305,32.3484,32.3305,32.3395,42930.0
2017-08-31 12:20:00,36.07,36.08,36.06,36.08,32306.0,32.3395,32.3484,32.3305,32.3484,32306.0
2017-08-31 12:25:00,36.07,36.07,36.05,36.05,40000.0,32.3395,32.3395,32.3215,32.3215,40000.0
2017-08-31 12:30:00,36.05,36.06,36.04,36.04,37610.0,32.3215,32.3305,32.3126,32.3126,37610.0
2017-08-31 12:35:00,36.05,36.07,36.04,36.06,16364.0,32.3215,32.3395,32.3126,32.3305,16364.0
2017-08-31 12:40:00,36.07,36.08,36.06,36.08,47706.0,32.3395,32.3484,32.3305,32.3484,47706.0
2017-08-31 12:45:00,36.07,36.08,36.07,36.07,57540.0,32.3395,32.3484,32.3395,32.3395,57540.0
2017-08-31 12:50:00,36.08,36.08,36.02,36.02,148436.0,32.3484,32.3484,32.2946,32.2946,148436.0
2017-08-31 12:55:00,36.02,36.02,35.98,35.99,45230.0,32.2946,32.2946,32.2588,32.2677,45230.0
2017-08-31 13:00:00,35.99,36.02,35.99,36.02,21206.0,32.2677,32.2946,32.2677,32.2946,21206.0
2017-08-31 13:05:00,36.02,36.02,36.01,36.01,15398.0,32.2946,32.2946,32.2857,32.2857,15398.0
2017-08-31 13:10:00,36.01,36.02,35.99,36.01,27196.0,32.2857,32.2946,32.2677,32.2857,27196.0
2017-08-31 13:15:00,36.02,36.02,36.0,36.02,24672.0,32.2946,32.2946,32.2767,32.2946,24672.0
2017-08-31 13:20:00,36.02,36.02,36.0,36.01,76932.0,32.2946,32.2946,32.2767,32.2857,76932.0
2017-08-31 13:25:00,36.01,36.05,36.01,36.04,27324.0,32.2857,32.3215,32.2857,32.3126,27324.0
2017-08-31 13:30:00,36.04,36.05,36.02,36.04,12092.0,32.3126,32.3215,32.2946,32.3126,12092.0
2017-08-31 13:35:00,36.04,36.04,36.01,36.02,194140.0,32.3126,32.3126,32.2857,32.2946,194140.0
2017-08-31 13:40:00,36.01,36.02,36.01,36.02,20122.0,32.2857,32.2946,32.2857,32.2946,20122.0
2017-08-31 13:45:00,36.02,36.02,35.99,35.99,18292.0,32.2946,32.2946,32.2677,32.2677,18292.0
2017-08-31 13:50:00,36.0,36.02,35.99,36.02,15846.0,32.2767,32.2946,32.2677,32.2946,15846.0
2017-08-31 13:55:00,36.02,36.02,36.01,36.02,28988.0,32.2946,32.2946,32.2857,32.2946,28988.0
2017-08-31 14:00:00,36.02,36.02,36.01,36.01,28262.0,32.2946,32.2946,32.2857,32.2857,28262.0
2017-08-31 14:05:00,36.01,36.02,35.99,36.02,112592.0,32.2857,32.2946,32.2677,32.2946,112592.0
2017-08-31 14:10:00,36.02,36.03,36.0,36.0,36722.0,32.2946,32.3036,32.2767,32.2767,36722.0
2017-08-31 14:15:00,36.0,36.02,35.99,36.01,64662.0,32.2767,32.2946,32.2677,32.2857,64662.0
2017-08-31 14:20:00,36.01,36.02,35.99,36.02,43758.0,32.2857,32.2946,32.2677,32.2946,43758.0
2017-08-31 14:25:00,36.02,36.02,35.99,36.0,174496.0,32.2946,32.2946,32.2677,32.2767,174496.0
2017-08-31 14:30:00,36.0,36.02,36.0,36.02,35246.0,32.2767,32.2946,32.2767,32.2946,35246.0
2017-08-31 14:35:00,36.02,36.02,35.99,36.01,24810.0,32.2946,32.2946,32.2677,32.2857,24810.0
2017-08-31 14:40:00,36.02,36.02,36.0,36.01,33162.0,32.2946,32.2946,32.2767,32.2857,33162.0
2017-08-31 14:45:00,36.01,36.02,35.99,36.02,37962.0,32.2857,32.2946,32.2677,32.2946,37962.0
2017-08-31 14:50:00,36.02,36.04,36.02,36.03,51036.0,32.2946,32.3126,32.2946,32.3036,51036.0
2017-08-31 14:55:00,36.03,36.04,35.99,35.99,82186.0,32.3036,32.3126,32.2677,32.2677,82186.0
2017-08-31 15:00:00,36.0,36.01,35.99,36.01,88454.0,32.2767,32.2857,32.2677,32.2857,88454.0
2017-08-31 15:05:00,36.0,36.01,35.98,36.0,118244.0,32.2767,32.2857,32.2588,32.2767,118244.0
2017-08-31 15:10:00,35.99,36.04,35.99,36.04,83950.0,32.2677,32.3126,32.2677,32.3126,83950.0
2017-08-31 15:15:00,36.04,36.09,36.01,36.09,259850.0,32.3126,32.3574,32.2857,32.3574,259850.0
2017-08-31 15:20:00,36.09,36.1,36.08,36.08,50928.0,32.3574,32.3664,32.3484,32.3484,50928.0
2017-08-31 15:25:00,36.08,36.1,36.08,36.1,88494.0,32.3484,32.3664,32.3484,32.3664,88494.0
2017-08-31 15:30:00,36.1,36.12,36.1,36.12,74208.0,32.3664,32.3843,32.3664,32.3843,74208.0
2017-08-31 15:35:00,36.12,36.16,36.12,36.15,175678.0,32.3843,32.4202,32.3843,32.4112,175678.0
2017-08-31 15:40:00,36.15,36.21,36.15,36.18,269892.0,32.4112,32.465,32.4112,32.4381,269892.0
2017-08-31 15:45:00,36.18,36.18,36.12,36.16,370498.0,32.4381,32.4381,32.3843,32.4202,370498.0
2017-08-31 15:50:00,36.16,36.21,36.16,36.2,410744.0,32.4202,32.465,32.4202,32.456,410744.0
2017-08-31 15:55:00,36.21,36.22,36.13,36.13,757150.0,32.465,32.474,32.3933,32.3933,757150.0
2017-09-01 09:30:00,36.22,36.35,36.08,36.3,168886.0,32.474,32.5905,32.3484,32.5457,168886.0
2017-09-01 09:35:00,36.3,36.34,36.18,36.31,183012.0,32.5457,32.5815,32.4381,32.5546,183012.0
2017-09-01 09:40:00,36.32,36.38,36.25,36.38,102828.0,32.5636,32.6174,32.5008,32.6174,102828.0
2017-09-01 09:45:00,36.38,36.41,36.36,36.36,58768.0,32.6174,32.6443,32.5995,32.5995,58768.0
2017-09-01 09:50:00,36.36,36.38,36.3,36.36,86468.0,32.5995,32.6174,32.5457,32.5995,86468.0
2017-09-01 09:55:00,36.38,36.38,36.28,36.31,47582.0,32.6174,32.6174,32.5277,32.5546,47582.0
2017-09-01 10:00:00,36.32,36.32,36.22,36.26,62976.0,32.5636,32.5636,32.474,32.5098,62976.0
2017-09-01 10:05:00,36.26,36.31,36.23,36.29,160060.0,32.5098,32.5546,32.4829,32.5367,160060.0
2017-09-01 10:10:00,36.29,36.29,36.22,36.22,47146.0,32.5367,32.5367,32.474,32.474,47146.0
2017-09-01 10:15:00,36.22,36.26,36.21,36.23,46128.0,32.474,32.5098,32.465,32.4829,46128.0
2017-09-01 10:20:00,36.23,36.24,36.19,36.21,43306.0,32.4829,32.4919,32.4471,32.465,43306.0
2017-09-01 10:25:00,36.21,36.25,36.18,36.23,58468.0,32.465,32.5008,32.4381,32.4829,58468.0
2017-09-01 10:30:00,36.24,36.25,36.2,36.21,88026.0,32.4919,32.5008,32.456,32.465,88026.0
2017-09-01 10:35:00,36.21,36.26,36.18,36.26,101174.0,32.465,32.5098,32.4381,32.5098,101174.0
2017-09-01 10:40:00,36.25,36.27,36.24,36.26,116562.0,32.5008,32.5188,32.4919,32.5098,116562.0
2017-09-01 10:45:00,36.26,36.26,36.23,36.26,69760.0,32.5098,32.5098,32.4829,32.5098,69760.0
2017-09-01 10:50:00,36.26,36.27,36.24,36.25,73174.0,32.5098,32.5188,32.4919,32.5008,73174.0
2017-09-01 10:55:00,36.25,36.27,36.24,36.25,40058.0,32.5008,32.5188,32.4919,32.5008,40058.0
2017-09-01 11:00:00,36.25,36.29,36.25,36.26,52262.0,32.5008,32.5367,32.5008,32.5098,52262.0
2017-09-01 11:05:00,36.25,36.28,36.24,36.27,44822.0,32.5008,32.5277,32.4919,32.5188,44822.0
2017-09-01 11:10:00,36.27,36.34,36.25,36.33,168846.0,32.5188,32.5815,32.5008,32.5726,168846.0
2017-09-01 11:15:00,36.33,36.35,36.3,36.35,32530.0,32.5726,32.5905,32.5457,32.5905,32530.0
2017-09-01 11:20:00,36.35,36.35,36.3,36.35,48034.0,32.5905,32.5905,32.5457,32.5905,48034.0
2017-09-01 11:25:00,36.34,36.35,36.3,36.35,108416.0,32.5815,32.5905,32.5457,32.5905,108416.0
2017-09-01 11:30:00,36.35,36.37,36.28,36.29,70484.0,32.5905,32.6084,32.5277,32.5367,70484.0
2017-09-01 11:35:00,36.28,36.29,36.26,36.27,26092.0,32.5277,32.5367,32.5098,32.5188,26092.0
2017-09-01 11:40:00,36.27,36.32,36.27,36.29,71282.0,32.5188,32.5636,32.5188,32.5367,71282.0
2017-09-01 11:45:00,36.3,36.3,36.24,36.24,83082.0,32.5457,32.5457,32.4919,32.4919,83082.0
2017-09-01 11:50:00,36.24,36.25,36.23,36.24,36784.0,32.4919,32.5008,32.4829,32.4919,36784.0
2017-09-01 11:55:00,36.24,36.26,36.24,36.25,43378.0,32.4919,32.5098,32.4919,32.5008,43378.0
2017-09-01 12:00:00,36.25,36.26,36.2,36.21,33786.0,32.5008,32.5098,32.456,32.465,33786.0
2017-09-01 12:05:00,36.21,36.22,36.16,36.16,28768.0,32.465,32.474,32.4202,32.4202,28768.0
2017-09-01 12:10:00,36.17,36.19,36.16,36.16,28288.0,32.4291,32.4471,32.4202,32.4202,28288.0
2017-09-01 12:15:00,36.17,36.17,36.14,36.14,56514.0,32.4291,32.4291,32.4022,32.4022,56514.0
2017-09-01 12:20:00,36.15,36.16,36.14,36.15,40768.0,32.4112,32.4202,32.4022,32.4112,40768.0
2017-09-01 12:25:00,36.16,36.18,36.15,36.17,20698.0,32.4202,32.4381,32.4112,32.4291,20698.0
2017-09-01 12:30:00,36.17,36.18,36.15,36.15,76284.0,32.4291,32.4381,32.4112,32.4112,76284.0
2017-09-01 12:35:00,36.15,36.2,36.15,36.2,30670.0,32.4112,32.456,32.4112,32.456,30670.0
2017-09-01 12:40:00,36.21,36.22,36.2,36.2,16084.0,32.465,32.474,32.456,32.456,16084.0
2017-09-01 12:45:00,36.2,36.21,36.17,36.18,18438.0,32.456,32.465,32.4291,32.4381,18438.0
2017-09-01 12:50:00,36.19,36.2,36.18,36.19,38376.0,32.4471,32.456,32.4381,32.4471,38376.0
2017-09-01 12:55:00,36.2,36.25,36.2,36.24,30720.0,32.456,32.5008,32.456,32.4919,30720.0
2017-09-01 13:00:00,36.25,36.26,36.24,36.25,16116.0,32.5008,32.5098,32.4919,32.5008,16116.0
2017-09-01 13:05:00,36.25,36.26,36.22,36.25,20860.0,32.5008,32.5098,32.474,32.5008,20860.0
2017-09-01 13:10:00,36.26,36.26,36.2,36.2,20354.0,32.5098,32.5098,32.456,32.456,20354.0
2017-09-01 13:15:00,36.2,36.21,36.17,36.21,49124.0,32.456,32.465,32.4291,32.465,49124.0
2017-09-01 13:20:00,36.21,36.22,36.18,36.2,19538.0,32.465,32.474,32.4381,32.456,19538.0
2017-09-01 13:25:00,36.2,36.2,36.17,36.17,41362.0,32.456,32.456,32.4291,32.4291,41362.0
2017-09-01 13:30:00,36.18,36.2,36.18,36.2,16908.0,32.4381,32.456,32.4381,32.456,16908.0
2017-09-01 13:35:00,36.2,36.2,36.16,36.16,22360.0,32.456,32.456,32.4202,32.4202,22360.0
2017-09-01 13:40:00,36.16,36.19,36.16,36.19,16444.0,32.4202,32.4471,32.4202,32.4471,16444.0
2017-09-01 13:45:00,36.19,36.24,36.18,36.22,59944.0,32.4471,32.4919,32.4381,32.474,59944.0
2017-09-01 13:50:00,36.22,36.23,36.2,36.21,131796.0,32.474,32.4829,32.456,32.465,131796.0
2017-09-01 13:55:00,36.21,36.22,36.15,36.17,37866.0,32.465,32.474,32.4112,32.4291,37866.0
2017-09-01 14:00:00,36.17,36.2,36.17,36.19,25036.0,32.4291,32.456,32.4291,32.4471,25036.0
2017-09-01 14:05:00,36.19,36.21,36.17,36.18,21710.0,32.4471,32.465,32.4291,32.4381,21710.0
2017-09-01 14:10:00,36.18,36.18,36.13,36.14,73476.0,32.4381,32.4381,32.3933,32.4022,73476.0
2017-09-01 14:15:00,36.14,36.16,36.12,36.13,63344.0,32.4022,32.4202,32.3843,32.3933,63344.0
2017-09-01 14:20:00,36.12,36.14,36.12,36.13,30460.0,32.3843,32.4022,32.3843,32.3933,30460.0
2017-09-01 14:25:00,36.13,36.13,36.11,36.12,43726.0,32.3933,32.3933,32.3753,32.3843,43726.0
2017-09-01 14:30:00,36.12,36.13,36.1,36.11,50422.0,32.3843,32.3933,32.3664,32.3753,50422.0
2017-09-01 14:35:00,36.12,36.15,36.12,36.13,54174.0,32.3843,32.4112,32.3843,32.3933,54174.0
2017-09-01 14:40:00,36.13,36.13,36.11,36.13,45836.0,32.3933,32.3933,32.3753,32.3933,45836.0
2017-09-01 14:45:00,36.13,36.14,36.12,36.14,28500.0,32.3933,32.4022,32.3843,32.4022,28500.0
2017-09-01 14:50:00,36.14,36.16,36.13,36.15,36944.0,32.4022,32.4202,32.3933,32.4112,36944.0
2017-09-01 14:55:00,36.16,36.17,36.15,36.16,32920.0,32.4202,32.4291,32.4112,32.4202,32920.0
2017-09-01 15:00:00,36.16,36.17,36.15,36.17,40374.0,32.4202,32.4291,32.4112,32.4291,40374.0
2017-09-01 15:05:00,36.16,36.18,36.16,36.17,27872.0,32.4202,32.4381,32.4202,32.4291,27872.0
2017-09-01 15:10:00,36.17,36.18,36.16,36.17,34780.0,32.4291,32.4381,32.4202,32.4291,34780.0
2017-09-01 15:15:00,36.17,36.18,36.16,36.18,30790.0,32.4291,32.4381,32.4202,32.4381,30790.0
2017-09-01 15:20:00,36.18,36.18,36.17,36.18,43180.0,32.4381,32.4381,32.4291,32.4381,43180.0
2017-09-01 15:25:00,36.18,36.22,36.18,36.21,43454.0,32.4381,32.474,32.4381,32.465,43454.0
2017-09-01 15:30:00,36.21,36.21,36.18,36.19,58554.0,32.465,32.465,32.4381,32.4471,58554.0
2017-09-01 15:35:00,36.19,36.21,36.18,36.21,80296.0,32.4471,32.465,32.4381,32.465,80296.0
2017-09-01 15:40:00,36.21,36.24,36.2,36.22,80160.0,32.465,32.4919,32.456,32.474,80160.0
2017-09-01 15:45:00,36.22,36.23,36.19,36.2,102660.0,32.474,32.4829,32.4471,32.456,102660.0
2017-09-01 15:50:00,36.2,36.2,36.18,36.19,150588.0,32.456,32.456,32.4381,32.4471,150588.0
2017-09-01 15:55:00,36.19,36.2,36.17,36.17,281182.0,32.4471,32.456,32.4291,32.4291,281182.0
2017-09-05 09:30:00,36.09,36.29,36.06,36.18,113130.0,32.3574,32.5367,32.3305,32.4381,113130.0
2017-09-05 09:35:00,36.17,36.17,36.06,36.07,48562.0,32.4291,32.4291,32.3305,32.3395,48562.0
2017-09-05 09:40:00,36.07,36.24,36.07,36.23,127812.0,32.3395,32.4919,32.3395,32.4829,127812.0
2017-09-05 09:45:00,36.23,36.27,36.18,36.19,69284.0,32.4829,32.5188,32.4381,32.4471,69284.0
2017-09-05 09:50:00,36.19,36.19,36.07,36.08,87152.0,32.4471,32.4471,32.3395,32.3484,87152.0
2017-09-05 09:55:00,36.08,36.21,36.08,36.16,70078.0,32.3484,32.465,32.3484,32.4202,70078.0
2017-09-05 10:00:00,36.17,36.19,36.11,36.14,60024.0,32.4291,32.4471,32.3753,32.4022,60024.0
2017-09-05 10:05:00,36.14,36.16,36.08,36.08,117806.0,32.4022,32.4202,32.3484,32.3484,117806.0
2017-09-05 10:10:00,36.08,36.15,36.07,36.13,204484.0,32.3484,32.4112,32.3395,32.3933,204484.0
2017-09-05 10:15:00,36.13,36.14,36.09,36.09,33656.0,32.3933,32.4022,32.3574,32.3574,33656.0
2017-09-05 10:20:00,36.09,36.1,36.02,36.04,66386.0,32.3574,32.3664,32.2946,32.3126,66386.0
2017-09-05 10:25:00,36.04,36.05,36.01,36.04,38554.0,32.3126,32.3215,32.2857,32.3126,38554.0
2017-09-05 10:30:00,36.03,36.06,35.98,36.06,92708.0,32.3036,32.3305,32.2588,32.3305,92708.0
2017-09-05 10:35:00,36.06,36.13,36.06,36.09,55238.0,32.3305,32.3933,32.3305,32.3574,55238.0
2017-09-05 10:40:00,36.08,36.1,36.03,36.06,88544.0,32.3484,32.3664,32.3036,32.3305,88544.0
2017-09-05 10:45:00,36.06,36.07,36.02,36.06,153646.0,32.3305,32.3395,32.2946,32.3305,153646.0
2017-09-05 10:50:00,36.07,36.07,36.02,36.02,85680.0,32.3395,32.3395,32.2946,32.2946,85680.0
2017-09-05 10:55:00,36.02,36.12,36.02,36.06,69782.0,32.2946,32.3843,32.2946,32.3305,69782.0
2017-09-05 11:00:00,36.07,36.13,36.06,36.13,81204.0,32.3395,32.3933,32.3305,32.3933,81204.0
2017-09-05 11:05:00,36.13,36.17,36.11,36.17,193886.0,32.3933,32.4291,32.3753,32.4291,193886.0
2017-09-05 11:10:00,36.17,36.27,36.17,36.26,145792.0,32.4291,32.5188,32.4291,32.5098,145792.0
2017-09-05 11:15:00,36.26,36.27,36.18,36.18,66228.0,32.5098,32.5188,32.4381,32.4381,66228.0
2017-09-05 11:20:00,36.19,36.23,36.18,36.23,41576.0,32.4471,32.4829,32.4381,32.4829,41576.0
2017-09-05 11:25:00,36.23,36.23,36.18,36.21,51268.0,32.4829,32.4829,32.4381,32.465,51268.0
2017-09-05 11:30:00,36.2,36.22,36.19,36.21,41368.0,32.456,32.474,32.4471,32.465,41368.0
2017-09-05 11:35:00,36.21,36.23,36.2,36.2,55636.0,32.465,32.4829,32.456,32.456,55636.0
2017-09-05 11:40:00,36.2,36.2,36.15,36.15,120094.0,32.456,32.456,32.4112,32.4112,120094.0
2017-09-05 11:45:00,36.14,36.2,36.13,36.19,77908.0,32.4022,32.456,32.3933,32.4471,77908.0
2017-09-05 11:50:00,36.19,36.19,36.16,36.17,55980.0,32.4471,32.4471,32.4202,32.4291,55980.0
2017-09-05 11:55:00,36.17,36.22,36.13,36.22,121604.0,32.4291,32.474,32.3933,32.474,121604.0
2017-09-05 12:00:00,36.21,36.21,36.15,36.19,32372.0,32.465,32.465,32.4112,32.4471,32372.0
2017-09-05 12:05:00,36.19,36.19,36.14,36.15,33574.0,32.4471,32.4471,32.4022,32.4112,33574.0
2017-09-05 12:10:00,36.16,36.19,36.15,36.15,34562.0,32.4202,32.4471,32.4112,32.4112,34562.0
2017-09-05 12:15:00,36.16,36.19,36.15,36.19,69106.0,32.4202,32.4471,32.4112,32.4471,69106.0
2017-09-05 12:20:00,36.2,36.23,36.18,36.19,36504.0,32.456,32.4829,32.4381,32.4471,36504.0
2017-09-05 12:25:00,36.2,36.2,36.15,36.15,24594.0,32.456,32.456,32.4112,32.4112,24594.0
2017-09-05 12:30:00,36.15,36.15,36.08,36.08,41338.0,32.4112,32.4112,32.3484,32.3484,41338.0
2017-09-05 12:35:00,36.08,36.09,36.0,36.02,135112.0,32.3484,32.3574,32.2767,32.2946,135112.0
2017-09-05 12:40:00,36.02,36.02,35.97,35.98,75736.0,32.2946,32.2946,32.2498,32.2588,75736.0
2017-09-05 12:45:00,35.98,36.01,35.97,35.99,51354.0,32.2588,32.2857,32.2498,32.2677,51354.0
2017-09-05 12:50:00,35.99,35.99,35.95,35.97,95518.0,32.2677,32.2677,32.2319,32.2498,95518.0
2017-09-05 12:55:00,35.98,35.98,35.9,35.92,112528.0,32.2588,32.2588,32.187,32.205,112528.0
2017-09-05 13:00:00,35.91,35.92,35.86,35.87,65108.0,32.196,32.205,32.1512,32.1601,65108.0
2017-09-05 13:05:00,35.87,35.93,35.87,35.92,25478.0,32.1601,32.2139,32.1601,32.205,25478.0
2017-09-05 13:10:00,35.92,35.95,35.9,35.95,25574.0,32.205,32.2319,32.187,32.2319,25574.0
2017-09-05 13:15:00,35.95,35.97,35.93,35.95,67768.0,32.2319,32.2498,32.2139,32.2319,67768.0
2017-09-05 13:20:00,35.95,35.96,35.9,35.9,56492.0,32.2319,32.2408,32.187,32.187,56492.0
2017-09-05 13:25:00,35.9,35.91,35.88,35.9,21458.0,32.187,32.196,32.1691,32.187,21458.0
2017-09-05 13:30:00,35.89,35.91,35.87,35.88,31268.0,32.1781,32.196,32.1601,32.1691,31268.0
2017-09-05 13:35:00,35.88,35.95,35.88,35.93,36246.0,32.1691,32.2319,32.1691,32.2139,36246.0
2017-09-05 13:40:00,35.94,35.96,35.93,35.94,53244.0,32.2229,32.2408,32.2139,32.2229,53244.0
2017-09-05 13:45:00,35.94,35.95,35.92,35.92,32864.0,32.2229,32.2319,32.205,32.205,32864.0
2017-09-05 13:50:00,35.92,35.95,35.92,35.94,44340.0,32.205,32.2319,32.205,32.2229,44340.0
2017-09-05 13:55:00,35.95,35.95,35.92,35.95,26546.0,32.2319,32.2319,32.205,32.2319,26546.0
2017-09-05 14:00:00,35.95,36.02,35.93,36.0,42510.0,32.2319,32.2946,32.2139,32.2767,42510.0
2017-09-05 14:05:00,36.0,36.0,35.95,35.97,25374.0,32.2767,32.2767,32.2319,32.2498,25374.0
2017-09-05 14:10:00,35.98,36.0,35.97,35.99,30690.0,32.2588,32.2767,32.2498,32.2677,30690.0
2017-09-05 14:15:00,35.99,36.0,35.97,36.0,22272.0,32.2677,32.2767,32.2498,32.2767,22272.0
2017-09-05 14:20:00,36.0,36.02,35.98,35.98,58594.0,32.2767,32.2946,32.2588,32.2588,58594.0
2017-09-05 14:25:00,35.98,36.02,35.97,36.01,42190.0,32.2588,32.2946,32.2498,32.2857,42190.0
2017-09-05 14:30:00,36.01,36.01,35.99,35.99,27986.0,32.2857,32.2857,32.2677,32.2677,27986.0
2017-09-05 14:35:00,35.99,36.02,35.97,35.97,49196.0,32.2677,32.2946,32.2498,32.2498,49196.0
2017-09-05 14:40:00,35.97,35.99,35.96,35.99,41904.0,32.2498,32.2677,32.2408,32.2677,41904.0
2017-09-05 14:45:00,36.0,36.01,35.97,36.0,31624.0,32.2767,32.2857,32.2498,32.2767,31624.0
2017-09-05 14:50:00,36.0,36.03,35.99,36.02,49614.0,32.2767,32.3036,32.2677,32.2946,49614.0
2017-09-05 14:55:00,36.02,36.05,36.01,36.05,25510.0,32.2946,32.3215,32.2857,32.3215,25510.0
2017-09-05 15:00:00,36.05,36.07,36.02,36.02,90634.0,32.3215,32.3395,32.2946,32.2946,90634.0
2017-09-05 15:05:00,36.02,36.02,35.97,36.02,91090.0,32.2946,32.2946,32.2498,32.2946,91090.0
2017-09-05 15:10:00,36.02,36.09,36.01,36.08,49048.0,32.2946,32.3574,32.2857,32.3484,49048.0
2017-09-05 15:15:00,36.08,36.09,36.05,36.06,55478.0,32.3484,32.3574,32.3215,32.3305,55478.0
2017-09-05 15:20:00,36.06,36.08,36.05,36.08,35946.0,32.3305,32.3484,32.3215,32.3484,35946.0
2017-09-05 15:25:00,36.09,36.15,36.08,36.13,65106.0,32.3574,32.4112,32.3484,32.3933,65106.0
2017-09-05 15:30:00,36.13,36.18,36.12,36.17,95624.0,32.3933,32.4381,32.3843,32.4291,95624.0
2017-09-05 15:35:00,36.17,36.17,36.15,36.16,102562.0,32.4291,32.4291,32.4112,32.4202,102562.0
2017-09-05 15:40:00,36.16,36.16,36.1,36.13,89536.0,32.4202,32.4202,32.3664,32.3933,89536.0
2017-09-05 15:45:00,36.13,36.15,36.1,36.14,96752.0,32.3933,32.4112,32.3664,32.4022,96752.0
2017-09-05 15:50:00,36.13,36.14,36.09,36.13,116372.0,32.3933,32.4022,32.3574,32.3933,116372.0
2017-09-05 15:55:00,36.13,36.16,36.1,36.14,329386.0,32.3933,32.4202,32.3664,32.4022,329386.0
2017-09-06 09:30:00,36.2,36.37,36.17,36.27,168344.0,32.456,32.6084,32.4291,32.5188,168344.0
2017-09-06 09:35:00,36.27,36.36,36.26,36.28,200472.0,32.5188,32.5995,32.5098,32.5277,200472.0
2017-09-06 09:40:00,36.28,36.38,36.28,36.33,222676.0,32.5277,32.6174,32.5277,32.5726,222676.0
2017-09-06 09:45:00,36.34,36.42,36.32,36.37,70086.0,32.5815,32.6533,32.5636,32.6084,70086.0
2017-09-06 09:50:00,36.38,36.38,36.33,36.35,51218.0,32.6174,32.6174,32.5726,32.5905,51218.0
2017-09-06 09:55:00,36.35,36.35,36.32,36.32,49848.0,32.5905,32.5905,32.5636,32.5636,49848.0
2017-09-06 10:00:00,36.32,36.37,36.31,36.36,91144.0,32.5636,32.6084,32.5546,32.5995,91144.0
2017-09-06 10:05:00,36.37,36.45,36.37,36.41,56802.0,32.6084,32.6802,32.6084,32.6443,56802.0
2017-09-06 10:10:00,36.42,36.45,36.4,36.44,46444.0,32.6533,32.6802,32.6353,32.6712,46444.0
2017-09-06 10:15:00,36.44,36.44,36.37,36.38,46690.0,32.6712,32.6712,32.6084,32.6174,46690.0
2017-09-06 10:20:00,36.38,36.4,36.35,36.35,48902.0,32.6174,32.6353,32.5905,32.5905,48902.0
2017-09-06 10:25:00,36.36,36.41,36.36,36.38,56990.0,32.5995,32.6443,32.5995,32.6174,56990.0
2017-09-06 10:30:00,36.38,36.4,36.35,36.39,85000.0,32.6174,32.6353,32.5905,32.6264,85000.0
2017-09-06 10:35:00,36.39,36.42,36.38,36.41,74452.0,32.6264,32.6533,32.6174,32.6443,74452.0
2017-09-06 10:40:00,36.42,36.44,36.37,36.43,111622.0,32.6533,32.6712,32.6084,32.6622,111622.0
2017-09-06 10:45:00,36.43,36.47,36.38,36.43,84890.0,32.6622,32.6981,32.6174,32.6622,84890.0
2017-09-06 10:50:00,36.43,36.49,36.43,36.45,187112.0,32.6622,32.716,32.6622,32.6802,187112.0
2017-09-06 10:55:00,36.45,36.46,36.41,36.45,62440.0,32.6802,32.6891,32.6443,32.6802,62440.0
2017-09-06 11:00:00,36.44,36.44,36.34,36.35,73160.0,32.6712,32.6712,32.5815,32.5905,73160.0
2017-09-06 11:05:00,36.35,36.38,36.34,36.35,66194.0,32.5905,32.6174,32.5815,32.5905,66194.0
2017-09-06 11:10:00,36.35,36.42,36.35,36.39,73988.0,32.5905,32.6533,32.5905,32.6264,73988.0
2017-09-06 11:15:00,36.39,36.41,36.38,36.41,43400.0,32.6264,32.6443,32.6174,32.6443,43400.0
2017-09-06 11:20:00,36.41,36.41,36.36,36.37,64612.0,32.6443,32.6443,32.5995,32.6084,64612.0
2017-09-06 11:25:00,36.36,36.36,36.33,36.35,43812.0,32.5995,32.5995,32.5726,32.5905,43812.0
2017-09-06 11:30:00,36.35,36.35,36.34,36.34,58320.0,32.5905,32.5905,32.5815,32.5815,58320.0
2017-09-06 11:35:00,36.34,36.37,36.34,36.37,56518.0,32.5815,32.6084,32.5815,32.6084,56518.0
2017-09-06 11:40:00,36.37,36.45,36.36,36.44,41610.0,32.6084,32.6802,32.5995,32.6712,41610.0
2017-09-06 11:45:00,36.44,36.44,36.4,36.42,34742.0,32.6712,32.6712,32.6353,32.6533,34742.0
2017-09-06 11:50:00,36.42,36.43,36.38,36.41,47378.0,32.6533,32.6622,32.6174,32.6443,47378.0
2017-09-06 11:55:00,36.41,36.42,36.4,36.41,46646.0,32.6443,32.6533,32.6353,32.6443,46646.0
2017-09-06 12:00:00,36.41,36.42,36.35,36.36,37118.0,32.6443,32.6533,32.5905,32.5995,37118.0
2017-09-06 12:05:00,36.35,36.37,36.33,36.36,45938.0,32.5905,32.6084,32.5726,32.5995,45938.0
2017-09-06 12:10:00,36.36,36.4,36.35,36.38,31232.0,32.5995,32.6353,32.5905,32.6174,31232.0
2017-09-06 12:15:00,36.38,36.39,36.35,36.39,29560.0,32.6174,32.6264,32.5905,32.6264,29560.0
2017-09-06 12:20:00,36.39,36.41,36.34,36.41,31970.0,32.6264,32.6443,32.5815,32.6443,31970.0
2017-09-06 12:25:00,36.41,36.45,36.41,36.44,78708.0,32.6443,32.6802,32.6443,32.6712,78708.0
2017-09-06 12:30:00,36.44,36.44,36.39,36.4,26674.0,32.6712,32.6712,32.6264,32.6353,26674.0
2017-09-06 12:35:00,36.4,36.41,36.37,36.39,34360.0,32.6353,32.6443,32.6084,32.6264,34360.0
2017-09-06 12:40:00,36.39,36.4,36.37,36.39,26542.0,32.6264,32.6353,32.6084,32.6264,26542.0
2017-09-06 12:45:00,36.38,36.39,36.36,36.38,25920.0,32.6174,32.6264,32.5995,32.6174,25920.0
2017-09-06 12:50:00,36.38,36.41,36.38,36.4,17320.0,32.6174,32.6443,32.6174,32.6353,17320.0
2017-09-06 12:55:00,36.4,36.41,36.38,36.39,27280.0,32.6353,32.6443,32.6174,32.6264,27280.0
2017-09-06 13:00:00,36.39,36.43,36.38,36.41,20322.0,32.6264,32.6622,32.6174,32.6443,20322.0
2017-09-06 13:05:00,36.41,36.44,36.4,36.42,24308.0,32.6443,32.6712,32.6353,32.6533,24308.0
2017-09-06 13:10:00,36.42,36.43,36.4,36.4,22296.0,32.6533,32.6622,32.6353,32.6353,22296.0
2017-09-06 13:15:00,36.4,36.42,36.38,36.42,42070.0,32.6353,32.6533,32.6174,32.6533,42070.0
2017-09-06 13:20:00,36.42,36.43,36.4,36.4,26512.0,32.6533,32.6622,32.6353,32.6353,26512.0
2017-09-06 13:25:00,36.4,36.43,36.4,36.41,46714.0,32.6353,32.6622,32.6353,32.6443,46714.0
2017-09-06 13:30:00,36.41,36.43,36.41,36.43,14460.0,32.6443,32.6622,32.6443,32.6622,14460.0
2017-09-06 13:35:00,36.43,36.44,36.4,36.44,49990.0,32.6622,32.6712,32.6353,32.6712,49990.0
2017-09-06 13:40:00,36.43,36.46,36.42,36.46,27140.0,32.6622,32.6891,32.6533,32.6891,27140.0
2017-09-06 13:45:00,36.46,36.48,36.43,36.43,40526.0,32.6891,32.7071,32.6622,32.6622,40526.0
2017-09-06 13:50:00,36.43,36.44,36.41,36.42,21792.0,32.6622,32.6712,32.6443,32.6533,21792.0
2017-09-06 13:55:00,36.42,36.43,36.39,36.4,24578.0,32.6533,32.6622,32.6264,32.6353,24578.0
2017-09-06 14:00:00,36.4,36.44,36.4,36.43,38346.0,32.6353,32.6712,32.6353,32.6622,38346.0
2017-09-06 14:05:00,36.43,36.43,36.4,36.41,24620.0,32.6622,32.6622,32.6353,32.6443,24620.0
2017-09-06 14:10:00,36.41,36.44,36.4,36.41,31246.0,32.6443,32.6712,32.6353,32.6443,31246.0
2017-09-06 14:15:00,36.41,36.43,36.4,36.43,28128.0,32.6443,32.6622,32.6353,32.6622,28128.0
2017-09-06 14:20:00,36.43,36.47,36.42,36.45,44470.0,32.6622,32.6981,32.6533,32.6802,44470.0
2017-09-06 14:25:00,36.45,36.47,36.43,36.44,58952.0,32.6802,32.6981,32.6622,32.6712,58952.0
2017-09-06 14:30:00,36.44,36.46,36.43,36.45,30300.0,32.6712,32.6891,32.6622,32.6802,30300.0
2017-09-06 14:35:00,36.45,36.49,36.45,36.48,34834.0,32.6802,32.716,32.6802,32.7071,34834.0
2017-09-06 14:40:00,36.49,36.49,36.47,36.48,33424.0,32.716,32.716,32.6981,32.7071,33424.0
2017-09-06 14:45:00,36.48,36.49,36.48,36.49,27156.0,32.7071,32.716,32.7071,32.716,27156.0
2017-09-06 14:50:00,36.49,36.5,36.48,36.49,34478.0,32.716,32.725,32.7071,32.716,34478.0
2017-09-06 14:55:00,36.49,36.5,36.45,36.45,73276.0,32.716,32.725,32.6802,32.6802,73276.0
2017-09-06 15:00:00,36.46,36.48,36.44,36.48,50010.0,32.6891,32.7071,32.6712,32.7071,50010.0
2017-09-06 15:05:00,36.49,36.49,36.47,36.49,38210.0,32.716,32.716,32.6981,32.716,38210.0
2017-09-06 15:10:00,36.49,36.5,36.49,36.49,42344.0,32.716,32.725,32.716,32.716,42344.0
2017-09-06 15:15:00,36.49,36.53,36.49,36.53,48108.0,32.716,32.7519,32.716,32.7519,48108.0
2017-09-06 15:20:00,36.52,36.54,36.51,36.53,34554.0,32.7429,32.7609,32.734,32.7519,34554.0
2017-09-06 15:25:00,36.52,36.53,36.52,36.52,36094.0,32.7429,32.7519,32.7429,32.7429,36094.0
2017-09-06 15:30:00,36.52,36.55,36.52,36.55,90580.0,32.7429,32.7698,32.7429,32.7698,90580.0
2017-09-06 15:35:00,36.55,36.55,36.52,36.55,46956.0,32.7698,32.7698,32.7429,32.7698,46956.0
2017-09-06 15:40:00,36.54,36.55,36.52,36.54,144630.0,32.7609,32.7698,32.7429,32.7609,144630.0
2017-09-06 15:45:00,36.53,36.54,36.5,36.5,91190.0,32.7519,32.7609,32.725,32.725,91190.0
2017-09-06 15:50:00,36.51,36.54,36.49,36.49,100154.0,32.734,32.7609,32.716,32.716,100154.0
2017-09-06 15:55:00,36.49,36.52,36.49,36.51,207246.0,32.716,32.7429,32.716,32.734,207246.0
2017-09-07 09:30:00,36.75,36.83,36.58,36.64,213488.0,32.9491,33.0209,32.7967,32.8505,213488.0
2017-09-07 09:35:00,36.65,36.76,36.6,36.66,94552.0,32.8595,32.9581,32.8146,32.8684,94552.0
2017-09-07 09:40:00,36.67,36.74,36.58,36.72,95416.0,32.8774,32.9402,32.7967,32.9222,95416.0
2017-09-07 09:45:00,36.72,36.79,36.68,36.68,121506.0,32.9222,32.985,32.8864,32.8864,121506.0
2017-09-07 09:50:00,36.67,36.7,36.62,36.62,51308.0,32.8774,32.9043,32.8326,32.8326,51308.0
2017-09-07 09:55:00,36.62,36.67,36.6,36.62,69798.0,32.8326,32.8774,32.8146,32.8326,69798.0
2017-09-07 10:00:00,36.62,36.62,36.51,36.51,116620.0,32.8326,32.8326,32.734,32.734,116620.0
2017-09-07 10:05:00,36.52,36.6,36.52,36.55,138930.0,32.7429,32.8146,32.7429,32.7698,138930.0
2017-09-07 10:10:00,36.55,36.55,36.49,36.54,111894.0,32.7698,32.7698,32.716,32.7609,111894.0
2017-09-07 10:15:00,36.55,36.56,36.51,36.54,46158.0,32.7698,32.7788,32.734,32.7609,46158.0
2017-09-07 10:20:00,36.55,36.55,36.47,36.48,53020.0,32.7698,32.7698,32.6981,32.7071,53020.0
2017-09-07 10:25:00,36.48,36.49,36.44,36.44,41374.0,32.7071,32.716,32.6712,32.6712,41374.0
2017-09-07 10:30:00,36.44,36.46,36.4,36.42,92760.0,32.6712,32.6891,32.6353,32.6533,92760.0
2017-09-07 10:35:00,36.42,36.43,36.38,36.39,62122.0,32.6533,32.6622,32.6174,32.6264,62122.0
2017-09-07 10:40:00,36.4,36.4,36.35,36.37,60580.0,32.6353,32.6353,32.5905,32.6084,60580.0
2017-09-07 10:45:00,36.37,36.41,36.36,36.41,36458.0,32.6084,32.6443,32.5995,32.6443,36458.0
2017-09-07 10:50:00,36.41,36.41,36.35,36.35,33766.0,32.6443,32.6443,32.5905,32.5905,33766.0
2017-09-07 10:55:00,36.35,36.36,36.32,36.34,73546.0,32.5905,32.5995,32.5636,32.5815,73546.0
2017-09-07 11:00:00,36.34,36.44,36.34,36.43,43852.0,32.5815,32.6712,32.5815,32.6622,43852.0
2017-09-07 11:05:00,36.43,36.45,36.38,36.39,58858.0,32.6622,32.6802,32.6174,32.6264,58858.0
2017-09-07 11:10:00,36.38,36.41,36.38,36.38,58818.0,32.6174,32.6443,32.6174,32.6174,58818.0
2017-09-07 11:15:00,36.38,36.4,36.36,36.37,25672.0,32.6174,32.6353,32.5995,32.6084,25672.0
2017-09-07 11:20:00,36.37,36.4,36.34,36.39,29784.0,32.6084,32.6353,32.5815,32.6264,29784.0
2017-09-07 11:25:00,36.39,36.4,36.37,36.38,42124.0,32.6264,32.6353,32.6084,32.6174,42124.0
2017-09-07 11:30:00,36.39,36.4,36.35,36.35,21886.0,32.6264,32.6353,32.5905,32.5905,21886.0
2017-09-07 11:35:00,36.35,36.37,36.35,36.37,27072.0,32.5905,32.6084,32.5905,32.6084,27072.0
2017-09-07 11:40:00,36.36,36.38,36.34,36.35,30928.0,32.5995,32.6174,32.5815,32.5905,30928.0
2017-09-07 11:45:00,36.35,36.37,36.35,36.35,23902.0,32.5905,32.6084,32.5905,32.5905,23902.0
2017-09-07 11:50:00,36.35,36.39,36.35,36.36,26882.0,32.5905,32.6264,32.5905,32.5995,26882.0
2017-09-07 11:55:00,36.35,36.38,36.34,36.34,30198.0,32.5905,32.6174,32.5815,32.5815,30198.0
2017-09-07 12:00:00,36.34,36.35,36.29,36.29,27326.0,32.5815,32.5905,32.5367,32.5367,27326.0
2017-09-07 12:05:00,36.29,36.31,36.29,36.31,16676.0,32.5367,32.5546,32.5367,32.5546,16676.0
2017-09-07 12:10:00,36.31,36.33,36.29,36.3,24112.0,32.5546,32.5726,32.5367,32.5457,24112.0
2017-09-07 12:15:00,36.3,36.31,36.27,36.31,27410.0,32.5457,32.5546,32.5188,32.5546,27410.0
2017-09-07 12:20:00,36.31,36.34,36.31,36.34,26438.0,32.5546,32.5815,32.5546,32.5815,26438.0
2017-09-07 12:25:00,36.34,36.34,36.32,36.33,23752.0,32.5815,32.5815,32.5636,32.5726,23752.0
2017-09-07 12:30:00,36.34,36.37,36.33,36.35,48076.0,32.5815,32.6084,32.5726,32.5905,48076.0
2017-09-07 12:35:00,36.35,36.37,36.34,36.34,16194.0,32.5905,32.6084,32.5815,32.5815,16194.0
2017-09-07 12:40:00,36.33,36.36,36.32,36.36,22156.0,32.5726,32.5995,32.5636,32.5995,22156.0
2017-09-07 12:45:00,36.35,36.35,36.34,36.35,24590.0,32.5905,32.5905,32.5815,32.5905,24590.0
2017-09-07 12:50:00,36.35,36.38,36.34,36.37,24746.0,32.5905,32.6174,32.5815,32.6084,24746.0
2017-09-07 12:55:00,36.37,36.39,36.37,36.38,34946.0,32.6084,32.6264,32.6084,32.6174,34946.0
2017-09-07 13:00:00,36.38,36.38,36.34,36.34,27692.0,32.6174,32.6174,32.5815,32.5815,27692.0
2017-09-07 13:05:00,36.35,36.37,36.35,36.35,15230.0,32.5905,32.6084,32.5905,32.5905,15230.0
2017-09-07 13:10:00,36.36,36.4,36.35,36.37,37648.0,32.5995,32.6353,32.5905,32.6084,37648.0
2017-09-07 13:15:00,36.37,36.39,36.37,36.38,62306.0,32.6084,32.6264,32.6084,32.6174,62306.0
2017-09-07 13:20:00,36.38,36.38,36.32,36.35,25386.0,32.6174,32.6174,32.5636,32.5905,25386.0
2017-09-07 13:25:00,36.35,36.35,36.32,36.33,45226.0,32.5905,32.5905,32.5636,32.5726,45226.0
2017-09-07 13:30:00,36.32,36.33,36.3,36.32,47130.0,32.5636,32.5726,32.5457,32.5636,47130.0
2017-09-07 13:35:00,36.32,36.33,36.31,36.33,56462.0,32.5636,32.5726,32.5546,32.5726,56462.0
2017-09-07 13:40:00,36.33,36.35,36.31,36.35,46222.0,32.5726,32.5905,32.5546,32.5905,46222.0
2017-09-07 13:45:00,36.35,36.35,36.32,36.33,23498.0,32.5905,32.5905,32.5636,32.5726,23498.0
2017-09-07 13:50:00,36.33,36.34,36.31,36.34,28204.0,32.5726,32.5815,32.5546,32.5815,28204.0
2017-09-07 13:55:00,36.34,36.34,36.29,36.29,100810.0,32.5815,32.5815,32.5367,32.5367,100810.0
2017-09-07 14:00:00,36.3,36.31,36.29,36.3,82596.0,32.5457,32.5546,32.5367,32.5457,82596.0
2017-09-07 14:05:00,36.31,36.37,36.3,36.37,108658.0,32.5546,32.6084,32.5457,32.6084,108658.0
2017-09-07 14:10:00,36.37,36.37,36.35,36.37,30996.0,32.6084,32.6084,32.5905,32.6084,30996.0
2017-09-07 14:15:00,36.37,36.39,36.36,36.37,57912.0,32.6084,32.6264,32.5995,32.6084,57912.0
2017-09-07 14:20:00,36.38,36.38,36.36,36.38,28688.0,32.6174,32.6174,32.5995,32.6174,28688.0
2017-09-07 14:25:00,36.38,36.38,36.35,36.37,49386.0,32.6174,32.6174,32.5905,32.6084,49386.0
2017-09-07 14:30:00,36.37,36.39,36.35,36.38,35258.0,32.6084,32.6264,32.5905,32.6174,35258.0
2017-09-07 14:35:00,36.38,36.38,36.35,36.37,30804.0,32.6174,32.6174,32.5905,32.6084,30804.0
2017-09-07 14:40:00,36.37,36.38,36.35,36.36,41032.0,32.6084,32.6174,32.5905,32.5995,41032.0
2017-09-07 14:45:00,36.36,36.37,36.35,36.37,27730.0,32.5995,32.6084,32.5905,32.6084,27730.0
2017-09-07 14:50:00,36.37,36.4,36.36,36.4,60836.0,32.6084,32.6353,32.5995,32.6353,60836.0
2017-09-07 14:55:00,36.4,36.41,36.38,36.41,46506.0,32.6353,32.6443,32.6174,32.6443,46506.0
2017-09-07 15:00:00,36.41,36.41,36.38,36.39,36600.0,32.6443,32.6443,32.6174,32.6264,36600.0
2017-09-07 15:05:00,36.4,36.44,36.39,36.43,41828.0,32.6353,32.6712,32.6264,32.6622,41828.0
2017-09-07 15:10:00,36.43,36.46,36.42,36.45,42574.0,32.6622,32.6891,32.6533,32.6802,42574.0
2017-09-07 15:15:00,36.45,36.47,36.45,36.46,127554.0,32.6802,32.6981,32.6802,32.6891,127554.0
2017-09-07 15:20:00,36.45,36.46,36.44,36.45,57598.0,32.6802,32.6891,32.6712,32.6802,57598.0
2017-09-07 15:25:00,36.45,36.46,36.41,36.42,60488.0,32.6802,32.6891,32.6443,32.6533,60488.0
2017-09-07 15:30:00,36.42,36.43,36.38,36.38,64998.0,32.6533,32.6622,32.6174,32.6174,64998.0
2017-09-07 15:35:00,36.38,36.42,36.38,36.42,74686.0,32.6174,32.6533,32.6174,32.6533,74686.0
2017-09-07 15:40:00,36.42,36.45,36.42,36.45,89358.0,32.6533,32.6802,32.6533,32.6802,89358.0
2017-09-07 15:45:00,36.45,36.49,36.44,36.49,118006.0,32.6802,32.716,32.6712,32.716,118006.0
2017-09-07 15:50:00,36.49,36.49,36.46,36.46,116758.0,32.716,32.716,32.6891,32.6891,116758.0
2017-09-07 15:55:00,36.46,36.46,36.44,36.46,211238.0,32.6891,32.6891,32.6712,32.6891,211238.0
2017-09-08 09:30:00,36.49,36.49,36.33,36.47,98326.0,32.716,32.716,32.5726,32.6981,98326.0
2017-09-08 09:35:00,36.49,36.49,36.35,36.41,39312.0,32.716,32.716,32.5905,32.6443,39312.0
2017-09-08 09:40:00,36.4,36.41,36.34,36.38,35200.0,32.6353,32.6443,32.5815,32.6174,35200.0
2017-09-08 09:45:00,36.37,36.39,36.32,36.34,48898.0,32.6084,32.6264,32.5636,32.5815,48898.0
2017-09-08 09:50:00,36.35,36.38,36.34,36.35,33864.0,32.5905,32.6174,32.5815,32.5905,33864.0
2017-09-08 09:55:00,36.35,36.42,36.34,36.42,28632.0,32.5905,32.6533,32.5815,32.6533,28632.0
2017-09-08 10:00:00,36.45,36.46,36.34,36.38,59090.0,32.6802,32.6891,32.5815,32.6174,59090.0
2017-09-08 10:05:00,36.38,36.38,36.27,36.28,98846.0,32.6174,32.6174,32.5188,32.5277,98846.0
2017-09-08 10:10:00,36.28,36.31,36.24,36.25,73686.0,32.5277,32.5546,32.4919,32.5008,73686.0
2017-09-08 10:15:00,36.24,36.27,36.16,36.16,90084.0,32.4919,32.5188,32.4202,32.4202,90084.0
2017-09-08 10:20:00,36.16,36.2,36.16,36.19,56134.0,32.4202,32.456,32.4202,32.4471,56134.0
2017-09-08 10:25:00,36.2,36.2,36.11,36.12,159958.0,32.456,32.456,32.3753,32.3843,159958.0
2017-09-08 10:30:00,36.12,36.15,36.07,36.09,133980.0,32.3843,32.4112,32.3395,32.3574,133980.0
2017-09-08 10:35:00,36.09,36.17,36.08,36.11,77138.0,32.3574,32.4291,32.3484,32.3753,77138.0
2017-09-08 10:40:00,36.12,36.18,36.1,36.15,59052.0,32.3843,32.4381,32.3664,32.4112,59052.0
2017-09-08 10:45:00,36.15,36.16,36.1,36.13,65350.0,32.4112,32.4202,32.3664,32.3933,65350.0
2017-09-08 10:50:00,36.12,36.18,36.11,36.14,43512.0,32.3843,32.4381,32.3753,32.4022,43512.0
2017-09-08 10:55:00,36.15,36.17,36.13,36.15,66490.0,32.4112,32.4291,32.3933,32.4112,66490.0
2017-09-08 11:00:00,36.15,36.2,36.15,36.18,56284.0,32.4112,32.456,32.4112,32.4381,56284.0
2017-09-08 11:05:00,36.17,36.18,36.13,36.16,47554.0,32.4291,32.4381,32.3933,32.4202,47554.0
2017-09-08 11:10:00,36.16,36.17,36.11,36.12,63048.0,32.4202,32.4291,32.3753,32.3843,63048.0
2017-09-08 11:15:00,36.12,36.13,36.09,36.1,46744.0,32.3843,32.3933,32.3574,32.3664,46744.0
2017-09-08 11:20:00,36.1,36.14,36.1,36.12,75854.0,32.3664,32.4022,32.3664,32.3843,75854.0
2017-09-08 11:25:00,36.12,36.13,36.1,36.12,60382.0,32.3843,32.3933,32.3664,32.3843,60382.0
2017-09-08 11:30:00,36.13,36.14,36.12,36.13,62914.0,32.3933,32.4022,32.3843,32.3933,62914.0
2017-09-08 11:35:00,36.13,36.13,36.1,36.1,61118.0,32.3933,32.3933,32.3664,32.3664,61118.0
2017-09-08 11:40:00,36.1,36.22,36.1,36.21,55936.0,32.3664,32.474,32.3664,32.465,55936.0
2017-09-08 11:45:00,36.21,36.21,36.17,36.18,58204.0,32.465,32.465,32.4291,32.4381,58204.0
2017-09-08 11:50:00,36.18,36.2,36.17,36.18,73512.0,32.4381,32.456,32.4291,32.4381,73512.0
2017-09-08 11:55:00,36.18,36.18,36.1,36.1,45596.0,32.4381,32.4381,32.3664,32.3664,45596.0
2017-09-08 12:00:00,36.11,36.11,36.01,36.01,55164.0,32.3753,32.3753,32.2857,32.2857,55164.0
2017-09-08 12:05:00,36.02,36.02,35.86,35.9,163204.0,32.2946,32.2946,32.1512,32.187,163204.0
2017-09-08 12:10:00,35.9,35.98,35.88,35.94,38824.0,32.187,32.2588,32.1691,32.2229,38824.0
2017-09-08 12:15:00,35.94,36.09,35.94,36.06,42890.0,32.2229,32.3574,32.2229,32.3305,42890.0
2017-09-08 12:20:00,36.07,36.09,36.06,36.06,29286.0,32.3395,32.3574,32.3305,32.3305,29286.0
2017-09-08 12:25:00,36.06,36.09,36.06,36.09,26046.0,32.3305,32.3574,32.3305,32.3574,26046.0
2017-09-08 12:30:00,36.08,36.14,36.08,36.11,45264.0,32.3484,32.4022,32.3484,32.3753,45264.0
2017-09-08 12:35:00,36.1,36.13,36.1,36.12,63974.0,32.3664,32.3933,32.3664,32.3843,63974.0
2017-09-08 12:40:00,36.12,36.12,36.06,36.08,49832.0,32.3843,32.3843,32.3305,32.3484,49832.0
2017-09-08 12:45:00,36.09,36.12,36.08,36.1,20654.0,32.3574,32.3843,32.3484,32.3664,20654.0
2017-09-08 12:50:00,36.1,36.12,36.07,36.07,35920.0,32.3664,32.3843,32.3395,32.3395,35920.0
2017-09-08 12:55:00,36.07,36.14,36.07,36.13,47372.0,32.3395,32.4022,32.3395,32.3933,47372.0
2017-09-08 13:00:00,36.12,36.13,36.11,36.12,57164.0,32.3843,32.3933,32.3753,32.3843,57164.0
2017-09-08 13:05:00,36.12,36.16,36.1,36.14,60702.0,32.3843,32.4202,32.3664,32.4022,60702.0
2017-09-08 13:10:00,36.13,36.19,36.13,36.16,52686.0,32.3933,32.4471,32.3933,32.4202,52686.0
2017-09-08 13:15:00,36.16,36.18,36.16,36.17,37210.0,32.4202,32.4381,32.4202,32.4291,37210.0
2017-09-08 13:20:00,36.18,36.18,36.14,36.15,31872.0,32.4381,32.4381,32.4022,32.4112,31872.0
2017-09-08 13:25:00,36.16,36.18,36.15,36.18,15338.0,32.4202,32.4381,32.4112,32.4381,15338.0
2017-09-08 13:30:00,36.18,36.19,36.15,36.16,24248.0,32.4381,32.4471,32.4112,32.4202,24248.0
2017-09-08 13:35:00,36.16,36.22,36.15,36.21,18970.0,32.4202,32.474,32.4112,32.465,18970.0
2017-09-08 13:40:00,36.2,36.21,36.19,36.21,24254.0,32.456,32.465,32.4471,32.465,24254.0
2017-09-08 13:45:00,36.21,36.21,36.18,36.2,25298.0,32.465,32.465,32.4381,32.456,25298.0
2017-09-08 13:50:00,36.2,36.2,36.18,36.2,18508.0,32.456,32.456,32.4381,32.456,18508.0
2017-09-08 13:55:00,36.21,36.21,36.17,36.18,40026.0,32.465,32.465,32.4291,32.4381,40026.0
2017-09-08 14:00:00,36.18,36.21,36.17,36.2,24584.0,32.4381,32.465,32.4291,32.456,24584.0
2017-09-08 14:05:00,36.2,36.26,36.2,36.24,36532.0,32.456,32.5098,32.456,32.4919,36532.0
2017-09-08 14:10:00,36.24,36.25,36.23,36.24,20900.0,32.4919,32.5008,32.4829,32.4919,20900.0
2017-09-08 14:15:00,36.24,36.25,36.22,36.23,28792.0,32.4919,32.5008,32.474,32.4829,28792.0
2017-09-08 14:20:00,36.23,36.24,36.2,36.2,30900.0,32.4829,32.4919,32.456,32.456,30900.0
2017-09-08 14:25:00,36.2,36.22,36.19,36.21,62586.0,32.456,32.474,32.4471,32.465,62586.0
2017-09-08 14:30:00,36.21,36.21,36.19,36.19,18100.0,32.465,32.465,32.4471,32.4471,18100.0
2017-09-08 14:35:00,36.2,36.21,36.19,36.2,18358.0,32.456,32.465,32.4471,32.456,18358.0
2017-09-08 14:40:00,36.2,36.21,36.17,36.18,23130.0,32.456,32.465,32.4291,32.4381,23130.0
2017-09-08 14:45:00,36.18,36.18,36.13,36.15,40844.0,32.4381,32.4381,32.3933,32.4112,40844.0
2017-09-08 14:50:00,36.14,36.17,36.12,36.16,36250.0,32.4022,32.4291,32.3843,32.4202,36250.0
2017-09-08 14:55:00,36.16,36.18,36.13,36.17,42976.0,32.4202,32.4381,32.3933,32.4291,42976.0
2017-09-08 15:00:00,36.17,36.2,36.16,36.19,36268.0,32.4291,32.456,32.4202,32.4471,36268.0
2017-09-08 15:05:00,36.19,36.23,36.17,36.18,45280.0,32.4471,32.4829,32.4291,32.4381,45280.0
2017-09-08 15:10:00,36.19,36.19,36.13,36.14,42818.0,32.4471,32.4471,32.3933,32.4022,42818.0
2017-09-08 15:15:00,36.15,36.17,36.15,36.15,55944.0,32.4112,32.4291,32.4112,32.4112,55944.0
2017-09-08 15:20:00,36.15,36.18,36.15,36.16,45296.0,32.4112,32.4381,32.4112,32.4202,45296.0
2017-09-08 15:25:00,36.16,36.2,36.15,36.18,57814.0,32.4202,32.456,32.4112,32.4381,57814.0
2017-09-08 15:30:00,36.18,36.18,36.13,36.17,87366.0,32.4381,32.4381,32.3933,32.4291,87366.0
2017-09-08 15:35:00,36.17,36.19,36.17,36.19,63156.0,32.4291,32.4471,32.4291,32.4471,63156.0
2017-09-08 15:40:00,36.19,36.2,36.18,36.2,88468.0,32.4471,32.456,32.4381,32.456,88468.0
2017-09-08 15:45:00,36.2,36.23,36.18,36.22,111916.0,32.456,32.4829,32.4381,32.474,111916.0
2017-09-08 15:50:00,36.21,36.21,36.18,36.21,168256.0,32.465,32.465,32.4381,32.465,168256.0
2017-09-08 15:55:00,36.2,36.21,36.18,36.2,246684.0,32.456,32.465,32.4381,32.456,246684.0
2017-09-11 09:30:00,36.2,36.35,36.0,36.31,180472.0,32.456,32.5905,32.2767,32.5546,180472.0
2017-09-11 09:35:00,36.31,36.38,36.26,36.33,125382.0,32.5546,32.6174,32.5098,32.5726,125382.0
2017-09-11 09:40:00,36.33,36.46,36.26,36.41,221924.0,32.5726,32.6891,32.5098,32.6443,221924.0
2017-09-11 09:45:00,36.41,36.49,36.41,36.46,51562.0,32.6443,32.716,32.6443,32.6891,51562.0
2017-09-11 09:50:00,36.46,36.48,36.42,36.47,111946.0,32.6891,32.7071,32.6533,32.6981,111946.0
2017-09-11 09:55:00,36.47,36.49,36.41,36.41,69466.0,32.6981,32.716,32.6443,32.6443,69466.0
2017-09-11 10:00:00,36.41,36.42,36.32,36.33,57592.0,32.6443,32.6533,32.5636,32.5726,57592.0
2017-09-11 10:05:00,36.33,36.35,36.3,36.34,52602.0,32.5726,32.5905,32.5457,32.5815,52602.0
2017-09-11 10:10:00,36.33,36.36,36.3,36.35,47218.0,32.5726,32.5995,32.5457,32.5905,47218.0
2017-09-11 10:15:00,36.35,36.42,36.35,36.4,45316.0,32.5905,32.6533,32.5905,32.6353,45316.0
2017-09-11 10:20:00,36.4,36.42,36.35,36.35,42192.0,32.6353,32.6533,32.5905,32.5905,42192.0
2017-09-11 10:25:00,36.35,36.38,36.31,36.35,47880.0,32.5905,32.6174,32.5546,32.5905,47880.0
2017-09-11 10:30:00,36.36,36.45,36.35,36.42,67502.0,32.5995,32.6802,32.5905,32.6533,67502.0
2017-09-11 10:35:00,36.41,36.43,36.38,36.4,59992.0,32.6443,32.6622,32.6174,32.6353,59992.0
2017-09-11 10:40:00,36.4,36.42,36.38,36.42,54168.0,32.6353,32.6533,32.6174,32.6533,54168.0
2017-09-11 10:45:00,36.42,36.43,36.38,36.41,51610.0,32.6533,32.6622,32.6174,32.6443,51610.0
2017-09-11 10:50:00,36.41,36.44,36.39,36.44,53156.0,32.6443,32.6712,32.6264,32.6712,53156.0
2017-09-11 10:55:00,36.44,36.44,36.41,36.44,49144.0,32.6712,32.6712,32.6443,32.6712,49144.0
2017-09-11 11:00:00,36.45,36.47,36.44,36.44,44224.0,32.6802,32.6981,32.6712,32.6712,44224.0
2017-09-11 11:05:00,36.44,36.46,36.42,36.43,39880.0,32.6712,32.6891,32.6533,32.6622,39880.0
2017-09-11 11:10:00,36.44,36.45,36.42,36.43,33726.0,32.6712,32.6802,32.6533,32.6622,33726.0
2017-09-11 11:15:00,36.43,36.44,36.41,36.43,34912.0,32.6622,32.6712,32.6443,32.6622,34912.0
2017-09-11 11:20:00,36.43,36.46,36.43,36.45,43842.0,32.6622,32.6891,32.6622,32.6802,43842.0
2017-09-11 11:25:00,36.44,36.48,36.43,36.46,33144.0,32.6712,32.7071,32.6622,32.6891,33144.0
2017-09-11 11:30:00,36.46,36.47,36.42,36.43,32362.0,32.6891,32.6981,32.6533,32.6622,32362.0
2017-09-11 11:35:00,36.43,36.46,36.35,36.35,52186.0,32.6622,32.6891,32.5905,32.5905,52186.0
2017-09-11 11:40:00,36.36,36.43,36.33,36.4,75620.0,32.5995,32.6622,32.5726,32.6353,75620.0
2017-09-11 11:45:00,36.4,36.47,36.4,36.45,32706.0,32.6353,32.6981,32.6353,32.6802,32706.0
2017-09-11 11:50:00,36.45,36.49,36.45,36.46,33446.0,32.6802,32.716,32.6802,32.6891,33446.0
2017-09-11 11:55:00,36.45,36.47,36.41,36.43,55398.0,32.6802,32.6981,32.6443,32.6622,55398.0
2017-09-11 12:00:00,36.43,36.46,36.43,36.45,38728.0,32.6622,32.6891,32.6622,32.6802,38728.0
2017-09-11 12:05:00,36.45,36.46,36.42,36.43,47052.0,32.6802,32.6891,32.6533,32.6622,47052.0
2017-09-11 12:10:00,36.43,36.45,36.43,36.44,26482.0,32.6622,32.6802,32.6622,32.6712,26482.0
2017-09-11 12:15:00,36.44,36.46,36.43,36.45,30920.0,32.6712,32.6891,32.6622,32.6802,30920.0
2017-09-11 12:20:00,36.45,36.48,36.45,36.46,28170.0,32.6802,32.7071,32.6802,32.6891,28170.0
2017-09-11 12:25:00,36.46,36.46,36.4,36.43,29146.0,32.6891,32.6891,32.6353,32.6622,29146.0
2017-09-11 12:30:00,36.43,36.45,36.42,36.42,24638.0,32.6622,32.6802,32.6533,32.6533,24638.0
2017-09-11 12:35:00,36.42,36.43,36.41,36.43,24560.0,32.6533,32.6622,32.6443,32.6622,24560.0
2017-09-11 12:40:00,36.44,36.44,36.41,36.42,29762.0,32.6712,32.6712,32.6443,32.6533,29762.0
2017-09-11 12:45:00,36.42,36.43,36.41,36.43,21840.0,32.6533,32.6622,32.6443,32.6622,21840.0
2017-09-11 12:50:00,36.44,36.46,36.43,36.44,21792.0,32.6712,32.6891,32.6622,32.6712,21792.0
2017-09-11 12:55:00,36.44,36.47,36.43,36.46,32842.0,32.6712,32.6981,32.6622,32.6891,32842.0
2017-09-11 13:00:00,36.46,36.49,36.46,36.48,45148.0,32.6891,32.716,32.6891,32.7071,45148.0
2017-09-11 13:05:00,36.49,36.49,36.47,36.48,27846.0,32.716,32.716,32.6981,32.7071,27846.0
2017-09-11 13:10:00,36.48,36.49,36.48,36.49,47104.0,32.7071,32.716,32.7071,32.716,47104.0
2017-09-11 13:15:00,36.49,36.5,36.48,36.49,50206.0,32.716,32.725,32.7071,32.716,50206.0
2017-09-11 13:20:00,36.49,36.5,36.48,36.49,35726.0,32.716,32.725,32.7071,32.716,35726.0
2017-09-11 13:25:00,36.49,36.49,36.47,36.49,27336.0,32.716,32.716,32.6981,32.716,27336.0
2017-09-11 13:30:00,36.49,36.49,36.45,36.45,34180.0,32.716,32.716,32.6802,32.6802,34180.0
2017-09-11 13:35:00,36.45,36.48,36.45,36.47,35438.0,32.6802,32.7071,32.6802,32.6981,35438.0
2017-09-11 13:40:00,36.47,36.47,36.45,36.46,27164.0,32.6981,32.6981,32.6802,32.6891,27164.0
2017-09-11 13:45:00,36.46,36.47,36.45,36.46,34480.0,32.6891,32.6981,32.6802,32.6891,34480.0
2017-09-11 13:50:00,36.45,36.47,36.44,36.45,73176.0,32.6802,32.6981,32.6712,32.6802,73176.0
2017-09-11 13:55:00,36.46,36.47,36.45,36.47,28934.0,32.6891,32.6981,32.6802,32.6981,28934.0
2017-09-11 14:00:00,36.47,36.48,36.44,36.45,136740.0,32.6981,32.7071,32.6712,32.6802,136740.0
2017-09-11 14:05:00,36.45,36.48,36.44,36.44,54802.0,32.6802,32.7071,32.6712,32.6712,54802.0
2017-09-11 14:10:00,36.45,36.47,36.43,36.43,38020.0,32.6802,32.6981,32.6622,32.6622,38020.0
2017-09-11 14:15:00,36.43,36.45,36.42,36.45,36778.0,32.6622,32.6802,32.6533,32.6802,36778.0
2017-09-11 14:20:00,36.45,36.45,36.43,36.43,31440.0,32.6802,32.6802,32.6622,32.6622,31440.0
2017-09-11 14:25:00,36.43,36.44,36.42,36.43,24940.0,32.6622,32.6712,32.6533,32.6622,24940.0
2017-09-11 14:30:00,36.44,36.46,36.44,36.44,25884.0,32.6712,32.6891,32.6712,32.6712,25884.0
2017-09-11 14:35:00,36.44,36.49,36.44,36.47,42222.0,32.6712,32.716,32.6712,32.6981,42222.0
2017-09-11 14:40:00,36.47,36.48,36.46,36.47,52214.0,32.6981,32.7071,32.6891,32.6981,52214.0
2017-09-11 14:45:00,36.47,36.48,36.45,36.45,44526.0,32.6981,32.7071,32.6802,32.6802,44526.0
2017-09-11 14:50:00,36.45,36.46,36.43,36.43,32946.0,32.6802,32.6891,32.6622,32.6622,32946.0
2017-09-11 14:55:00,36.43,36.43,36.4,36.42,76268.0,32.6622,32.6622,32.6353,32.6533,76268.0
2017-09-11 15:00:00,36.42,36.43,36.4,36.41,62000.0,32.6533,32.6622,32.6353,32.6443,62000.0
2017-09-11 15:05:00,36.41,36.43,36.4,36.4,82792.0,32.6443,32.6622,32.6353,32.6353,82792.0
2017-09-11 15:10:00,36.41,36.43,36.4,36.42,86818.0,32.6443,32.6622,32.6353,32.6533,86818.0
2017-09-11 15:15:00,36.42,36.44,36.4,36.41,57078.0,32.6533,32.6712,32.6353,32.6443,57078.0
2017-09-11 15:20:00,36.41,36.42,36.4,36.42,43992.0,32.6443,32.6533,32.6353,32.6533,43992.0
2017-09-11 15:25:00,36.41,36.41,36.37,36.38,74146.0,32.6443,32.6443,32.6084,32.6174,74146.0
2017-09-11 15:30:00,36.38,36.39,36.35,36.35,68558.0,32.6174,32.6264,32.5905,32.5905,68558.0
2017-09-11 15:35:00,36.35,36.42,36.35,36.42,102830.0,32.5905,32.6533,32.5905,32.6533,102830.0
2017-09-11 15:40:00,36.42,36.42,36.36,36.38,95362.0,32.6533,32.6533,32.5995,32.6174,95362.0
2017-09-11 15:45:00,36.38,36.4,36.36,36.37,110866.0,32.6174,32.6353,32.5995,32.6084,110866.0
2017-09-11 15:50:00,36.37,36.4,36.35,36.39,139886.0,32.6084,32.6353,32.5905,32.6264,139886.0
2017-09-11 15:55:00,36.4,36.43,36.39,36.42,200270.0,32.6353,32.6622,32.6264,32.6533,200270.0
2017-09-12 09:30:00,36.5,36.68,36.5,36.68,168784.0,32.725,32.8864,32.725,32.8864,168784.0
2017-09-12 09:35:00,36.65,36.69,36.58,36.61,49552.0,32.8595,32.8953,32.7967,32.8236,49552.0
2017-09-12 09:40:00,36.61,36.88,36.61,36.88,122674.0,32.8236,33.0657,32.8236,33.0657,122674.0
2017-09-12 09:45:00,36.88,36.88,36.81,36.82,73598.0,33.0657,33.0657,33.0029,33.0119,73598.0
2017-09-12 09:50:00,36.82,36.89,36.74,36.89,82238.0,33.0119,33.0747,32.9402,33.0747,82238.0
2017-09-12 09:55:00,36.89,36.93,36.87,36.92,54144.0,33.0747,33.1105,33.0567,33.1016,54144.0
2017-09-12 10:00:00,36.92,36.96,36.89,36.92,64440.0,33.1016,33.1374,33.0747,33.1016,64440.0
2017-09-12 10:05:00,36.91,36.95,36.89,36.92,52234.0,33.0926,33.1285,33.0747,33.1016,52234.0
2017-09-12 10:10:00,36.91,36.94,36.88,36.94,82172.0,33.0926,33.1195,33.0657,33.1195,82172.0
2017-09-12 10:15:00,36.93,36.99,36.91,36.98,121286.0,33.1105,33.1643,33.0926,33.1553,121286.0
2017-09-12 10:20:00,36.98,37.04,36.96,37.0,162888.0,33.1553,33.2091,33.1374,33.1733,162888.0
2017-09-12 10:25:00,37.01,37.08,37.0,37.08,67066.0,33.1822,33.245,33.1733,33.245,67066.0
2017-09-12 10:30:00,37.09,37.1,37.06,37.07,111844.0,33.254,33.2629,33.2271,33.236,111844.0
2017-09-12 10:35:00,37.07,37.13,37.06,37.07,160968.0,33.236,33.2898,33.2271,33.236,160968.0
2017-09-12 10:40:00,37.07,37.15,37.07,37.13,52240.0,33.236,33.3078,33.236,33.2898,52240.0
2017-09-12 10:45:00,37.13,37.15,37.07,37.08,80114.0,33.2898,33.3078,33.236,33.245,80114.0
2017-09-12 10:50:00,37.08,37.12,37.02,37.05,87704.0,33.245,33.2809,33.1912,33.2181,87704.0
2017-09-12 10:55:00,37.04,37.05,36.96,36.98,52532.0,33.2091,33.2181,33.1374,33.1553,52532.0
2017-09-12 11:00:00,36.97,36.97,36.92,36.97,61454.0,33.1464,33.1464,33.1016,33.1464,61454.0
2017-09-12 11:05:00,36.97,36.99,36.96,36.99,50604.0,33.1464,33.1643,33.1374,33.1643,50604.0
2017-09-12 11:10:00,36.99,36.99,36.95,36.96,30468.0,33.1643,33.1643,33.1285,33.1374,30468.0
2017-09-12 11:15:00,36.95,36.96,36.88,36.91,48318.0,33.1285,33.1374,33.0657,33.0926,48318.0
2017-09-12 11:20:00,36.91,36.98,36.9,36.97,50958.0,33.0926,33.1553,33.0836,33.1464,50958.0
2017-09-12 11:25:00,36.97,36.98,36.95,36.95,45684.0,33.1464,33.1553,33.1285,33.1285,45684.0
2017-09-12 11:30:00,36.96,36.99,36.95,36.97,43002.0,33.1374,33.1643,33.1285,33.1464,43002.0
2017-09-12 11:35:00,36.97,36.99,36.95,36.96,30306.0,33.1464,33.1643,33.1285,33.1374,30306.0
2017-09-12 11:40:00,36.95,36.97,36.93,36.95,24612.0,33.1285,33.1464,33.1105,33.1285,24612.0
2017-09-12 11:45:00,36.95,36.97,36.93,36.94,27854.0,33.1285,33.1464,33.1105,33.1195,27854.0
2017-09-12 11:50:00,36.94,36.95,36.89,36.95,40662.0,33.1195,33.1285,33.0747,33.1285,40662.0
2017-09-12 11:55:00,36.94,36.95,36.93,36.94,32308.0,33.1195,33.1285,33.1105,33.1195,32308.0
2017-09-12 12:00:00,36.94,36.99,36.93,36.96,45054.0,33.1195,33.1643,33.1105,33.1374,45054.0
2017-09-12 12:05:00,36.96,36.98,36.93,36.96,23878.0,33.1374,33.1553,33.1105,33.1374,23878.0
2017-09-12 12:10:00,36.96,36.99,36.94,36.98,28278.0,33.1374,33.1643,33.1195,33.1553,28278.0
2017-09-12 12:15:00,36.98,36.99,36.97,36.98,27260.0,33.1553,33.1643,33.1464,33.1553,27260.0
2017-09-12 12:20:00,36.98,36.99,36.95,36.97,55010.0,33.1553,33.1643,33.1285,33.1464,55010.0
2017-09-12 12:25:00,36.98,36.99,36.97,36.98,30062.0,33.1553,33.1643,33.1464,33.1553,30062.0
2017-09-12 12:30:00,36.98,36.98,36.94,36.95,85216.0,33.1553,33.1553,33.1195,33.1285,85216.0
2017-09-12 12:35:00,36.95,37.05,36.94,37.03,52000.0,33.1285,33.2181,33.1195,33.2002,52000.0
2017-09-12 12:40:00,37.05,37.09,37.04,37.08,26994.0,33.2181,33.254,33.2091,33.245,26994.0
2017-09-12 12:45:00,37.08,37.08,37.06,37.07,37106.0,33.245,33.245,33.2271,33.236,37106.0
2017-09-12 12:50:00,37.07,37.08,37.05,37.06,26814.0,33.236,33.245,33.2181,33.2271,26814.0
2017-09-12 12:55:00,37.06,37.09,37.06,37.08,38130.0,33.2271,33.254,33.2271,33.245,38130.0
2017-09-12 13:00:00,37.08,37.08,37.02,37.02,26512.0,33.245,33.245,33.1912,33.1912,26512.0
2017-09-12 13:05:00,37.02,37.04,37.0,37.04,23642.0,33.1912,33.2091,33.1733,33.2091,23642.0
2017-09-12 13:10:00,37.04,37.04,37.0,37.02,30604.0,33.2091,33.2091,33.1733,33.1912,30604.0
2017-09-12 13:15:00,37.02,37.02,36.99,36.99,28922.0,33.1912,33.1912,33.1643,33.1643,28922.0
2017-09-12 13:20:00,37.0,37.05,37.0,37.05,27166.0,33.1733,33.2181,33.1733,33.2181,27166.0
2017-09-12 13:25:00,37.05,37.05,37.02,37.05,33182.0,33.2181,33.2181,33.1912,33.2181,33182.0
2017-09-12 13:30:00,37.05,37.05,36.98,36.98,69532.0,33.2181,33.2181,33.1553,33.1553,69532.0
2017-09-12 13:35:00,36.98,36.99,36.97,36.99,37772.0,33.1553,33.1643,33.1464,33.1643,37772.0
2017-09-12 13:40:00,36.99,36.99,36.95,36.96,24328.0,33.1643,33.1643,33.1285,33.1374,24328.0
2017-09-12 13:45:00,36.95,36.96,36.93,36.95,31302.0,33.1285,33.1374,33.1105,33.1285,31302.0
2017-09-12 13:50:00,36.94,36.95,36.92,36.93,24840.0,33.1195,33.1285,33.1016,33.1105,24840.0
2017-09-12 13:55:00,36.92,36.93,36.88,36.91,47000.0,33.1016,33.1105,33.0657,33.0926,47000.0
2017-09-12 14:00:00,36.91,36.93,36.88,36.88,42854.0,33.0926,33.1105,33.0657,33.0657,42854.0
2017-09-12 14:05:00,36.88,36.89,36.82,36.83,56944.0,33.0657,33.0747,33.0119,33.0209,56944.0
2017-09-12 14:10:00,36.83,36.83,36.77,36.8,49206.0,33.0209,33.0209,32.9671,32.994,49206.0
2017-09-12 14:15:00,36.8,36.8,36.77,36.77,64176.0,32.994,32.994,32.9671,32.9671,64176.0
2017-09-12 14:20:00,36.77,36.82,36.76,36.8,43198.0,32.9671,33.0119,32.9581,32.994,43198.0
2017-09-12 14:25:00,36.8,36.81,36.73,36.76,46454.0,32.994,33.0029,32.9312,32.9581,46454.0
2017-09-12 14:30:00,36.75,36.77,36.72,36.74,61650.0,32.9491,32.9671,32.9222,32.9402,61650.0
2017-09-12 14:35:00,36.73,36.78,36.73,36.75,49550.0,32.9312,32.976,32.9312,32.9491,49550.0
2017-09-12 14:40:00,36.75,36.76,36.74,36.74,32960.0,32.9491,32.9581,32.9402,32.9402,32960.0
2017-09-12 14:45:00,36.74,36.77,36.73,36.77,56040.0,32.9402,32.9671,32.9312,32.9671,56040.0
2017-09-12 14:50:00,36.78,36.78,36.74,36.76,26938.0,32.976,32.976,32.9402,32.9581,26938.0
2017-09-12 14:55:00,36.76,36.79,36.76,36.77,31896.0,32.9581,32.985,32.9581,32.9671,31896.0
2017-09-12 15:00:00,36.77,36.78,36.75,36.77,43084.0,32.9671,32.976,32.9491,32.9671,43084.0
2017-09-12 15:05:00,36.77,36.82,36.77,36.81,65860.0,32.9671,33.0119,32.9671,33.0029,65860.0
2017-09-12 15:10:00,36.81,36.83,36.8,36.82,51230.0,33.0029,33.0209,32.994,33.0119,51230.0
2017-09-12 15:15:00,36.82,36.83,36.8,36.81,48662.0,33.0119,33.0209,32.994,33.0029,48662.0
2017-09-12 15:20:00,36.81,36.87,36.79,36.85,66192.0,33.0029,33.0567,32.985,33.0388,66192.0
2017-09-12 15:25:00,36.85,36.85,36.82,36.85,70290.0,33.0388,33.0388,33.0119,33.0388,70290.0
2017-09-12 15:30:00,36.85,36.85,36.78,36.78,126170.0,33.0388,33.0388,32.976,32.976,126170.0
2017-09-12 15:35:00,36.78,36.79,36.75,36.77,121378.0,32.976,32.985,32.9491,32.9671,121378.0
2017-09-12 15:40:00,36.76,36.76,36.74,36.75,65662.0,32.9581,32.9581,32.9402,32.9491,65662.0
2017-09-12 15:45:00,36.74,36.77,36.74,36.74,80586.0,32.9402,32.9671,32.9402,32.9402,80586.0
2017-09-12 15:50:00,36.74,36.77,36.73,36.76,138840.0,32.9402,32.9671,32.9312,32.9581,138840.0
2017-09-12 15:55:00,36.76,36.77,36.75,36.77,196328.0,32.9581,32.9671,32.9491,32.9671,196328.0
2017-09-13 09:30:00,36.84,37.07,36.8,37.06,116146.0,33.0298,33.236,32.994,33.2271,116146.0
2017-09-13 09:35:00,37.03,37.11,37.0,37.08,421984.0,33.2002,33.2719,33.1733,33.245,421984.0
2017-09-13 09:40:00,37.09,37.11,36.99,37.03,64576.0,33.254,33.2719,33.1643,33.2002,64576.0
2017-09-13 09:45:00,37.05,37.05,36.93,36.98,52188.0,33.2181,33.2181,33.1105,33.1553,52188.0
2017-09-13 09:50:00,36.99,37.01,36.97,36.98,45480.0,33.1643,33.1822,33.1464,33.1553,45480.0
2017-09-13 09:55:00,36.98,37.0,36.96,36.99,43190.0,33.1553,33.1733,33.1374,33.1643,43190.0
2017-09-13 10:00:00,36.98,36.98,36.89,36.97,63760.0,33.1553,33.1553,33.0747,33.1464,63760.0
2017-09-13 10:05:00,36.95,36.98,36.92,36.94,71466.0,33.1285,33.1553,33.1016,33.1195,71466.0
2017-09-13 10:10:00,36.95,36.95,36.86,36.88,49768.0,33.1285,33.1285,33.0478,33.0657,49768.0
2017-09-13 10:15:00,36.88,36.9,36.82,36.86,71536.0,33.0657,33.0836,33.0119,33.0478,71536.0
2017-09-13 10:20:00,36.86,36.94,36.85,36.85,61884.0,33.0478,33.1195,33.0388,33.0388,61884.0
2017-09-13 10:25:00,36.85,36.88,36.84,36.85,77164.0,33.0388,33.0657,33.0298,33.0388,77164.0
2017-09-13 10:30:00,36.84,36.92,36.83,36.88,88688.0,33.0298,33.1016,33.0209,33.0657,88688.0
2017-09-13 10:35:00,36.88,36.89,36.83,36.84,78870.0,33.0657,33.0747,33.0209,33.0298,78870.0
2017-09-13 10:40:00,36.84,36.84,36.76,36.77,182248.0,33.0298,33.0298,32.9581,32.9671,182248.0
2017-09-13 10:45:00,36.77,36.85,36.76,36.85,81534.0,32.9671,33.0388,32.9581,33.0388,81534.0
2017-09-13 10:50:00,36.84,36.93,36.83,36.93,63390.0,33.0298,33.1105,33.0209,33.1105,63390.0
2017-09-13 10:55:00,36.93,37.01,36.91,36.95,49800.0,33.1105,33.1822,33.0926,33.1285,49800.0
2017-09-13 11:00:00,36.96,36.97,36.9,36.97,58752.0,33.1374,33.1464,33.0836,33.1464,58752.0
2017-09-13 11:05:00,36.97,36.98,36.92,36.92,62566.0,33.1464,33.1553,33.1016,33.1016,62566.0
2017-09-13 11:10:00,36.92,36.99,36.92,36.97,71408.0,33.1016,33.1643,33.1016,33.1464,71408.0
2017-09-13 11:15:00,36.98,36.99,36.96,36.98,36932.0,33.1553,33.1643,33.1374,33.1553,36932.0
2017-09-13 11:20:00,36.98,36.98,36.93,36.95,38574.0,33.1553,33.1553,33.1105,33.1285,38574.0
2017-09-13 11:25:00,36.96,36.96,36.93,36.95,43930.0,33.1374,33.1374,33.1105,33.1285,43930.0
2017-09-13 11:30:00,36.95,36.99,36.94,36.99,52328.0,33.1285,33.1643,33.1195,33.1643,52328.0
2017-09-13 11:35:00,36.99,36.99,36.88,36.94,73392.0,33.1643,33.1643,33.0657,33.1195,73392.0
2017-09-13 11:40:00,36.94,36.97,36.93,36.96,38852.0,33.1195,33.1464,33.1105,33.1374,38852.0
2017-09-13 11:45:00,36.96,37.04,36.96,37.02,41038.0,33.1374,33.2091,33.1374,33.1912,41038.0
2017-09-13 11:50:00,37.03,37.05,36.93,36.96,455318.0,33.2002,33.2181,33.1105,33.1374,455318.0
2017-09-13 11:55:00,36.97,36.99,36.96,36.98,35998.0,33.1464,33.1643,33.1374,33.1553,35998.0
2017-09-13 12:00:00,36.98,36.99,36.96,36.99,39854.0,33.1553,33.1643,33.1374,33.1643,39854.0
2017-09-13 12:05:00,36.98,36.99,36.97,36.97,36028.0,33.1553,33.1643,33.1464,33.1464,36028.0
2017-09-13 12:10:00,36.97,36.99,36.96,36.98,28728.0,33.1464,33.1643,33.1374,33.1553,28728.0
2017-09-13 12:15:00,36.99,37.04,36.99,37.04,44172.0,33.1643,33.2091,33.1643,33.2091,44172.0
2017-09-13 12:20:00,37.04,37.06,37.02,37.06,32336.0,33.2091,33.2271,33.1912,33.2271,32336.0
2017-09-13 12:25:00,37.06,37.07,37.04,37.06,38350.0,33.2271,33.236,33.2091,33.2271,38350.0
2017-09-13 12:30:00,37.05,37.08,37.05,37.07,57702.0,33.2181,33.245,33.2181,33.236,57702.0
2017-09-13 12:35:00,37.07,37.08,37.04,37.05,37908.0,33.236,33.245,33.2091,33.2181,37908.0
2017-09-13 12:40:00,37.05,37.08,37.05,37.07,39114.0,33.2181,33.245,33.2181,33.236,39114.0
2017-09-13 12:45:00,37.07,37.08,37.06,37.07,50118.0,33.236,33.245,33.2271,33.236,50118.0
2017-09-13 12:50:00,37.07,37.07,37.05,37.06,27758.0,33.236,33.236,33.2181,33.2271,27758.0
2017-09-13 12:55:00,37.07,37.07,37.03,37.03,41706.0,33.236,33.236,33.2002,33.2002,41706.0
2017-09-13 13:00:00,37.04,37.05,36.99,37.01,46082.0,33.2091,33.2181,33.1643,33.1822,46082.0
2017-09-13 13:05:00,37.01,37.01,36.98,36.99,26702.0,33.1822,33.1822,33.1553,33.1643,26702.0
2017-09-13 13:10:00,37.0,37.02,36.96,36.96,24902.0,33.1733,33.1912,33.1374,33.1374,24902.0
2017-09-13 13:15:00,36.97,36.97,36.93,36.94,34158.0,33.1464,33.1464,33.1105,33.1195,34158.0
2017-09-13 13:20:00,36.94,36.94,36.91,36.92,21788.0,33.1195,33.1195,33.0926,33.1016,21788.0
2017-09-13 13:25:00,36.92,36.94,36.85,36.87,120282.0,33.1016,33.1195,33.0388,33.0567,120282.0
2017-09-13 13:30:00,36.87,36.88,36.86,36.87,52986.0,33.0567,33.0657,33.0478,33.0567,52986.0
2017-09-13 13:35:00,36.87,36.9,36.85,36.88,37748.0,33.0567,33.0836,33.0388,33.0657,37748.0
2017-09-13 13:40:00,36.88,36.88,36.82,36.83,60270.0,33.0657,33.0657,33.0119,33.0209,60270.0
2017-09-13 13:45:00,36.83,36.85,36.83,36.85,32168.0,33.0209,33.0388,33.0209,33.0388,32168.0
2017-09-13 13:50:00,36.85,36.85,36.8,36.81,54736.0,33.0388,33.0388,32.994,33.0029,54736.0
2017-09-13 13:55:00,36.81,36.82,36.78,36.79,74254.0,33.0029,33.0119,32.976,32.985,74254.0
2017-09-13 14:00:00,36.79,36.8,36.77,36.78,88636.0,32.985,32.994,32.9671,32.976,88636.0
2017-09-13 14:05:00,36.78,36.81,36.76,36.81,127374.0,32.976,33.0029,32.9581,33.0029,127374.0
2017-09-13 14:10:00,36.81,36.82,36.77,36.79,129626.0,33.0029,33.0119,32.9671,32.985,129626.0
2017-09-13 14:15:00,36.79,36.81,36.76,36.8,79022.0,32.985,33.0029,32.9581,32.994,79022.0
2017-09-13 14:20:00,36.8,36.81,36.76,36.77,39588.0,32.994,33.0029,32.9581,32.9671,39588.0
2017-09-13 14:25:00,36.77,36.8,36.75,36.77,49528.0,32.9671,32.994,32.9491,32.9671,49528.0
2017-09-13 14:30:00,36.77,36.8,36.76,36.8,47256.0,32.9671,32.994,32.9581,32.994,47256.0
2017-09-13 14:35:00,36.8,36.81,36.78,36.79,37028.0,32.994,33.0029,32.976,32.985,37028.0
2017-09-13 14:40:00,36.78,36.78,36.71,36.72,145372.0,32.976,32.976,32.9133,32.9222,145372.0
2017-09-13 14:45:00,36.73,36.77,36.71,36.77,62532.0,32.9312,32.9671,32.9133,32.9671,62532.0
2017-09-13 14:50:00,36.79,36.81,36.77,36.8,35844.0,32.985,33.0029,32.9671,32.994,35844.0
2017-09-13 14:55:00,36.81,36.81,36.77,36.79,42206.0,33.0029,33.0029,32.9671,32.985,42206.0
2017-09-13 15:00:00,36.79,36.8,36.76,36.79,31882.0,32.985,32.994,32.9581,32.985,31882.0
2017-09-13 15:05:00,36.8,36.81,36.77,36.79,51230.0,32.994,33.0029,32.9671,32.985,51230.0
2017-09-13 15:10:00,36.79,36.83,36.79,36.8,127596.0,32.985,33.0209,32.985,32.994,127596.0
2017-09-13 15:15:00,36.81,36.81,36.74,36.74,50064.0,33.0029,33.0029,32.9402,32.9402,50064.0
2017-09-13 15:20:00,36.74,36.77,36.74,36.77,84372.0,32.9402,32.9671,32.9402,32.9671,84372.0
2017-09-13 15:25:00,36.77,36.77,36.74,36.76,78570.0,32.9671,32.9671,32.9402,32.9581,78570.0
2017-09-13 15:30:00,36.75,36.75,36.72,36.74,98736.0,32.9491,32.9491,32.9222,32.9402,98736.0
2017-09-13 15:35:00,36.73,36.77,36.73,36.77,101752.0,32.9312,32.9671,32.9312,32.9671,101752.0
2017-09-13 15:40:00,36.77,36.78,36.72,36.72,126826.0,32.9671,32.976,32.9222,32.9222,126826.0
2017-09-13 15:45:00,36.72,36.73,36.72,36.72,142922.0,32.9222,32.9312,32.9222,32.9222,142922.0
2017-09-13 15:50:00,36.72,36.74,36.72,36.73,172020.0,32.9222,32.9402,32.9222,32.9312,172020.0
2017-09-13 15:55:00,36.73,36.74,36.7,36.74,868668.0,32.9312,32.9402,32.9043,32.9402,868668.0
2017-09-14 09:30:00,36.76,36.78,36.63,36.71,102606.0,32.9581,32.976,32.8415,32.9133,102606.0
2017-09-14 09:35:00,36.73,36.75,36.65,36.66,45288.0,32.9312,32.9491,32.8595,32.8684,45288.0
2017-09-14 09:40:00,36.67,36.67,36.54,36.55,58514.0,32.8774,32.8774,32.7609,32.7698,58514.0
2017-09-14 09:45:00,36.55,36.57,36.51,36.57,62072.0,32.7698,32.7878,32.734,32.7878,62072.0
2017-09-14 09:50:00,36.58,36.58,36.5,36.52,37064.0,32.7967,32.7967,32.725,32.7429,37064.0
2017-09-14 09:55:00,36.52,36.53,36.46,36.5,121662.0,32.7429,32.7519,32.6891,32.725,121662.0
2017-09-14 10:00:00,36.49,36.6,36.49,36.59,46962.0,32.716,32.8146,32.716,32.8057,46962.0
2017-09-14 10:05:00,36.59,36.6,36.52,36.57,52908.0,32.8057,32.8146,32.7429,32.7878,52908.0
2017-09-14 10:10:00,36.58,36.59,36.48,36.51,51764.0,32.7967,32.8057,32.7071,32.734,51764.0
2017-09-14 10:15:00,36.5,36.56,36.5,36.56,47966.0,32.725,32.7788,32.725,32.7788,47966.0
2017-09-14 10:20:00,36.56,36.56,36.49,36.52,41470.0,32.7788,32.7788,32.716,32.7429,41470.0
2017-09-14 10:25:00,36.52,36.55,36.5,36.51,49380.0,32.7429,32.7698,32.725,32.734,49380.0
2017-09-14 10:30:00,36.5,36.52,36.48,36.49,53898.0,32.725,32.7429,32.7071,32.716,53898.0
2017-09-14 10:35:00,36.5,36.57,36.49,36.55,56008.0,32.725,32.7878,32.716,32.7698,56008.0
2017-09-14 10:40:00,36.54,36.54,36.49,36.52,47666.0,32.7609,32.7609,32.716,32.7429,47666.0
2017-09-14 10:45:00,36.52,36.56,36.49,36.56,43264.0,32.7429,32.7788,32.716,32.7788,43264.0
2017-09-14 10:50:00,36.55,36.57,36.51,36.52,55308.0,32.7698,32.7878,32.734,32.7429,55308.0
2017-09-14 10:55:00,36.52,36.59,36.51,36.58,52772.0,32.7429,32.8057,32.734,32.7967,52772.0
2017-09-14 11:00:00,36.58,36.58,36.52,36.53,43892.0,32.7967,32.7967,32.7429,32.7519,43892.0
2017-09-14 11:05:00,36.53,36.55,36.52,36.54,32660.0,32.7519,32.7698,32.7429,32.7609,32660.0
2017-09-14 11:10:00,36.54,36.6,36.54,36.6,43540.0,32.7609,32.8146,32.7609,32.8146,43540.0
2017-09-14 11:15:00,36.6,36.6,36.58,36.59,75654.0,32.8146,32.8146,32.7967,32.8057,75654.0
2017-09-14 11:20:00,36.59,36.61,36.57,36.61,40720.0,32.8057,32.8236,32.7878,32.8236,40720.0
2017-09-14 11:25:00,36.61,36.61,36.58,36.6,45432.0,32.8236,32.8236,32.7967,32.8146,45432.0
2017-09-14 11:30:00,36.6,36.6,36.57,36.58,41814.0,32.8146,32.8146,32.7878,32.7967,41814.0
2017-09-14 11:35:00,36.58,36.6,36.55,36.6,64120.0,32.7967,32.8146,32.7698,32.8146,64120.0
2017-09-14 11:40:00,36.6,36.62,36.59,36.62,59146.0,32.8146,32.8326,32.8057,32.8326,59146.0
2017-09-14 11:45:00,36.62,36.62,36.55,36.55,60390.0,32.8326,32.8326,32.7698,32.7698,60390.0
2017-09-14 11:50:00,36.55,36.63,36.55,36.63,111218.0,32.7698,32.8415,32.7698,32.8415,111218.0
2017-09-14 11:55:00,36.63,36.63,36.6,36.6,85412.0,32.8415,32.8415,32.8146,32.8146,85412.0
2017-09-14 12:00:00,36.6,36.61,36.52,36.53,128208.0,32.8146,32.8236,32.7429,32.7519,128208.0
2017-09-14 12:05:00,36.54,36.56,36.52,36.55,76020.0,32.7609,32.7788,32.7429,32.7698,76020.0
2017-09-14 12:10:00,36.55,36.57,36.54,36.57,39548.0,32.7698,32.7878,32.7609,32.7878,39548.0
2017-09-14 12:15:00,36.57,36.59,36.55,36.59,37598.0,32.7878,32.8057,32.7698,32.8057,37598.0
2017-09-14 12:20:00,36.59,36.6,36.58,36.6,31420.0,32.8057,32.8146,32.7967,32.8146,31420.0
2017-09-14 12:25:00,36.6,36.6,36.56,36.57,29036.0,32.8146,32.8146,32.7788,32.7878,29036.0
2017-09-14 12:30:00,36.57,36.6,36.57,36.6,29570.0,32.7878,32.8146,32.7878,32.8146,29570.0
2017-09-14 12:35:00,36.6,36.6,36.59,36.6,23630.0,32.8146,32.8146,32.8057,32.8146,23630.0
2017-09-14 12:40:00,36.6,36.6,36.57,36.59,56198.0,32.8146,32.8146,32.7878,32.8057,56198.0
2017-09-14 12:45:00,36.59,36.6,36.57,36.6,22264.0,32.8057,32.8146,32.7878,32.8146,22264.0
2017-09-14 12:50:00,36.6,36.6,36.56,36.58,61592.0,32.8146,32.8146,32.7788,32.7967,61592.0
2017-09-14 12:55:00,36.58,36.59,36.52,36.52,125422.0,32.7967,32.8057,32.7429,32.7429,125422.0
2017-09-14 13:00:00,36.52,36.52,36.47,36.48,64396.0,32.7429,32.7429,32.6981,32.7071,64396.0
2017-09-14 13:05:00,36.48,36.48,36.43,36.45,34718.0,32.7071,32.7071,32.6622,32.6802,34718.0
2017-09-14 13:10:00,36.44,36.49,36.43,36.49,43142.0,32.6712,32.716,32.6622,32.716,43142.0
2017-09-14 13:15:00,36.49,36.52,36.48,36.52,50812.0,32.716,32.7429,32.7071,32.7429,50812.0
2017-09-14 13:20:00,36.52,36.52,36.49,36.49,73200.0,32.7429,32.7429,32.716,32.716,73200.0
2017-09-14 13:25:00,36.49,36.51,36.48,36.49,87800.0,32.716,32.734,32.7071,32.716,87800.0
2017-09-14 13:30:00,36.49,36.5,36.48,36.49,45496.0,32.716,32.725,32.7071,32.716,45496.0
2017-09-14 13:35:00,36.49,36.51,36.49,36.5,51396.0,32.716,32.734,32.716,32.725,51396.0
2017-09-14 13:40:00,36.49,36.51,36.48,36.49,65644.0,32.716,32.734,32.7071,32.716,65644.0
2017-09-14 13:45:00,36.49,36.5,36.48,36.49,33232.0,32.716,32.725,32.7071,32.716,33232.0
2017-09-14 13:50:00,36.49,36.49,36.47,36.49,45318.0,32.716,32.716,32.6981,32.716,45318.0
2017-09-14 13:55:00,36.49,36.52,36.49,36.51,57548.0,32.716,32.7429,32.716,32.734,57548.0
2017-09-14 14:00:00,36.51,36.52,36.47,36.48,42362.0,32.734,32.7429,32.6981,32.7071,42362.0
2017-09-14 14:05:00,36.49,36.5,36.47,36.47,48466.0,32.716,32.725,32.6981,32.6981,48466.0
2017-09-14 14:10:00,36.47,36.51,36.47,36.51,47594.0,32.6981,32.734,32.6981,32.734,47594.0
2017-09-14 14:15:00,36.51,36.54,36.51,36.52,66598.0,32.734,32.7609,32.734,32.7429,66598.0
2017-09-14 14:20:00,36.52,36.54,36.51,36.52,63428.0,32.7429,32.7609,32.734,32.7429,63428.0
2017-09-14 14:25:00,36.52,36.54,36.51,36.53,109990.0,32.7429,32.7609,32.734,32.7519,109990.0
2017-09-14 14:30:00,36.53,36.59,36.53,36.56,80694.0,32.7519,32.8057,32.7519,32.7788,80694.0
2017-09-14 14:35:00,36.56,36.56,36.52,36.53,50550.0,32.7788,32.7788,32.7429,32.7519,50550.0
2017-09-14 14:40:00,36.54,36.54,36.51,36.52,62614.0,32.7609,32.7609,32.734,32.7429,62614.0
2017-09-14 14:45:00,36.52,36.54,36.52,36.53,57982.0,32.7429,32.7609,32.7429,32.7519,57982.0
2017-09-14 14:50:00,36.53,36.54,36.52,36.52,57178.0,32.7519,32.7609,32.7429,32.7429,57178.0
2017-09-14 14:55:00,36.52,36.55,36.52,36.55,66682.0,32.7429,32.7698,32.7429,32.7698,66682.0
2017-09-14 15:00:00,36.55,36.56,36.53,36.55,92814.0,32.7698,32.7788,32.7519,32.7698,92814.0
2017-09-14 15:05:00,36.55,36.56,36.54,36.55,70562.0,32.7698,32.7788,32.7609,32.7698,70562.0
2017-09-14 15:10:00,36.55,36.57,36.54,36.55,82208.0,32.7698,32.7878,32.7609,32.7698,82208.0
2017-09-14 15:15:00,36.54,36.55,36.49,36.5,122456.0,32.7609,32.7698,32.716,32.725,122456.0
2017-09-14 15:20:00,36.51,36.52,36.49,36.49,122600.0,32.734,32.7429,32.716,32.716,122600.0
2017-09-14 15:25:00,36.49,36.51,36.49,36.51,59090.0,32.716,32.734,32.716,32.734,59090.0
2017-09-14 15:30:00,36.51,36.57,36.51,36.55,141482.0,32.734,32.7878,32.734,32.7698,141482.0
2017-09-14 15:35:00,36.55,36.56,36.51,36.54,174196.0,32.7698,32.7788,32.734,32.7609,174196.0
2017-09-14 15:40:00,36.54,36.54,36.51,36.52,140742.0,32.7609,32.7609,32.734,32.7429,140742.0
2017-09-14 15:45:00,36.52,36.54,36.5,36.51,182348.0,32.7429,32.7609,32.725,32.734,182348.0
2017-09-14 15:50:00,36.51,36.56,36.51,36.55,190542.0,32.734,32.7788,32.734,32.7698,190542.0
2017-09-14 15:55:00,36.55,36.62,36.55,36.6,343444.0,32.7698,32.8326,32.7698,32.8146,343444.0
2017-09-15 09:30:00,36.6,36.6,36.28,36.41,827050.0,32.8146,32.8146,32.5277,32.6443,827050.0
2017-09-15 09:35:00,36.46,36.67,36.46,36.61,47802.0,32.6891,32.8774,32.6891,32.8236,47802.0
2017-09-15 09:40:00,36.6,36.68,36.6,36.67,61806.0,32.8146,32.8864,32.8146,32.8774,61806.0
2017-09-15 09:45:00,36.67,36.72,36.65,36.66,104638.0,32.8774,32.9222,32.8595,32.8684,104638.0
2017-09-15 09:50:00,36.67,36.67,36.63,36.65,46912.0,32.8774,32.8774,32.8415,32.8595,46912.0
2017-09-15 09:55:00,36.65,36.71,36.62,36.7,62076.0,32.8595,32.9133,32.8326,32.9043,62076.0
2017-09-15 10:00:00,36.7,36.81,36.7,36.77,79978.0,32.9043,33.0029,32.9043,32.9671,79978.0
2017-09-15 10:05:00,36.77,36.78,36.7,36.74,47624.0,32.9671,32.976,32.9043,32.9402,47624.0
2017-09-15 10:10:00,36.75,36.75,36.66,36.69,43738.0,32.9491,32.9491,32.8684,32.8953,43738.0
2017-09-15 10:15:00,36.69,36.7,36.65,36.65,35996.0,32.8953,32.9043,32.8595,32.8595,35996.0
2017-09-15 10:20:00,36.64,36.69,36.63,36.67,45456.0,32.8505,32.8953,32.8415,32.8774,45456.0
2017-09-15 10:25:00,36.68,36.7,36.67,36.69,56778.0,32.8864,32.9043,32.8774,32.8953,56778.0
2017-09-15 10:30:00,36.69,36.76,36.67,36.74,60252.0,32.8953,32.9581,32.8774,32.9402,60252.0
2017-09-15 10:35:00,36.74,36.78,36.74,36.76,41964.0,32.9402,32.976,32.9402,32.9581,41964.0
2017-09-15 10:40:00,36.76,36.76,36.72,36.74,58164.0,32.9581,32.9581,32.9222,32.9402,58164.0
2017-09-15 10:45:00,36.74,36.8,36.73,36.78,49964.0,32.9402,32.994,32.9312,32.976,49964.0
2017-09-15 10:50:00,36.77,36.8,36.73,36.77,38404.0,32.9671,32.994,32.9312,32.9671,38404.0
2017-09-15 10:55:00,36.76,36.76,36.72,36.75,39494.0,32.9581,32.9581,32.9222,32.9491,39494.0
2017-09-15 11:00:00,36.74,36.76,36.67,36.67,43230.0,32.9402,32.9581,32.8774,32.8774,43230.0
2017-09-15 11:05:00,36.68,36.73,36.68,36.73,23550.0,32.8864,32.9312,32.8864,32.9312,23550.0
2017-09-15 11:10:00,36.73,36.73,36.69,36.69,26156.0,32.9312,32.9312,32.8953,32.8953,26156.0
2017-09-15 11:15:00,36.7,36.7,36.63,36.66,51214.0,32.9043,32.9043,32.8415,32.8684,51214.0
2017-09-15 11:20:00,36.66,36.68,36.64,36.68,26986.0,32.8684,32.8864,32.8505,32.8864,26986.0
2017-09-15 11:25:00,36.69,36.71,36.67,36.7,27726.0,32.8953,32.9133,32.8774,32.9043,27726.0
2017-09-15 11:30:00,36.7,36.71,36.65,36.65,26606.0,32.9043,32.9133,32.8595,32.8595,26606.0
2017-09-15 11:35:00,36.65,36.67,36.63,36.66,30156.0,32.8595,32.8774,32.8415,32.8684,30156.0
2017-09-15 11:40:00,36.66,36.68,36.64,36.67,25480.0,32.8684,32.8864,32.8505,32.8774,25480.0
2017-09-15 11:45:00,36.67,36.67,36.65,36.67,21266.0,32.8774,32.8774,32.8595,32.8774,21266.0
2017-09-15 11:50:00,36.67,36.7,36.67,36.7,38782.0,32.8774,32.9043,32.8774,32.9043,38782.0
2017-09-15 11:55:00,36.69,36.72,36.69,36.7,25990.0,32.8953,32.9222,32.8953,32.9043,25990.0
2017-09-15 12:00:00,36.71,36.71,36.68,36.69,26598.0,32.9133,32.9133,32.8864,32.8953,26598.0
2017-09-15 12:05:00,36.69,36.71,36.67,36.7,18522.0,32.8953,32.9133,32.8774,32.9043,18522.0
2017-09-15 12:10:00,36.7,36.7,36.68,36.68,31286.0,32.9043,32.9043,32.8864,32.8864,31286.0
2017-09-15 12:15:00,36.68,36.73,36.68,36.73,39696.0,32.8864,32.9312,32.8864,32.9312,39696.0
2017-09-15 12:20:00,36.72,36.75,36.72,36.75,45288.0,32.9222,32.9491,32.9222,32.9491,45288.0
2017-09-15 12:25:00,36.75,36.76,36.73,36.74,25360.0,32.9491,32.9581,32.9312,32.9402,25360.0
2017-09-15 12:30:00,36.73,36.74,36.72,36.73,16016.0,32.9312,32.9402,32.9222,32.9312,16016.0
2017-09-15 12:35:00,36.73,36.73,36.69,36.69,21982.0,32.9312,32.9312,32.8953,32.8953,21982.0
2017-09-15 12:40:00,36.69,36.72,36.69,36.69,34530.0,32.8953,32.9222,32.8953,32.8953,34530.0
2017-09-15 12:45:00,36.7,36.72,36.69,36.71,28350.0,32.9043,32.9222,32.8953,32.9133,28350.0
2017-09-15 12:50:00,36.71,36.72,36.7,36.72,18600.0,32.9133,32.9222,32.9043,32.9222,18600.0
2017-09-15 12:55:00,36.72,36.73,36.71,36.73,43306.0,32.9222,32.9312,32.9133,32.9312,43306.0
2017-09-15 13:00:00,36.73,36.74,36.72,36.74,19310.0,32.9312,32.9402,32.9222,32.9402,19310.0
2017-09-15 13:05:00,36.73,36.74,36.72,36.73,22990.0,32.9312,32.9402,32.9222,32.9312,22990.0
2017-09-15 13:10:00,36.74,36.74,36.71,36.71,22144.0,32.9402,32.9402,32.9133,32.9133,22144.0
2017-09-15 13:15:00,36.71,36.73,36.7,36.73,29536.0,32.9133,32.9312,32.9043,32.9312,29536.0
2017-09-15 13:20:00,36.73,36.74,36.72,36.74,25876.0,32.9312,32.9402,32.9222,32.9402,25876.0
2017-09-15 13:25:00,36.74,36.76,36.74,36.74,20036.0,32.9402,32.9581,32.9402,32.9402,20036.0
2017-09-15 13:30:00,36.74,36.74,36.73,36.74,23144.0,32.9402,32.9402,32.9312,32.9402,23144.0
2017-09-15 13:35:00,36.74,36.74,36.72,36.74,25316.0,32.9402,32.9402,32.9222,32.9402,25316.0
2017-09-15 13:40:00,36.73,36.74,36.72,36.73,20458.0,32.9312,32.9402,32.9222,32.9312,20458.0
2017-09-15 13:45:00,36.73,36.74,36.73,36.73,21576.0,32.9312,32.9402,32.9312,32.9312,21576.0
2017-09-15 13:50:00,36.73,36.73,36.71,36.71,23692.0,32.9312,32.9312,32.9133,32.9133,23692.0
2017-09-15 13:55:00,36.71,36.72,36.69,36.7,26288.0,32.9133,32.9222,32.8953,32.9043,26288.0
2017-09-15 14:00:00,36.7,36.71,36.69,36.71,28036.0,32.9043,32.9133,32.8953,32.9133,28036.0
2017-09-15 14:05:00,36.71,36.73,36.7,36.73,31470.0,32.9133,32.9312,32.9043,32.9312,31470.0
2017-09-15 14:10:00,36.73,36.74,36.72,36.73,27882.0,32.9312,32.9402,32.9222,32.9312,27882.0
2017-09-15 14:15:00,36.73,36.73,36.71,36.72,28350.0,32.9312,32.9312,32.9133,32.9222,28350.0
2017-09-15 14:20:00,36.71,36.71,36.68,36.71,33170.0,32.9133,32.9133,32.8864,32.9133,33170.0
2017-09-15 14:25:00,36.71,36.72,36.7,36.72,30080.0,32.9133,32.9222,32.9043,32.9222,30080.0
2017-09-15 14:30:00,36.72,36.73,36.71,36.71,35218.0,32.9222,32.9312,32.9133,32.9133,35218.0
2017-09-15 14:35:00,36.71,36.71,36.69,36.71,45956.0,32.9133,32.9133,32.8953,32.9133,45956.0
2017-09-15 14:40:00,36.72,36.76,36.72,36.75,40890.0,32.9222,32.9581,32.9222,32.9491,40890.0
2017-09-15 14:45:00,36.75,36.76,36.73,36.75,48434.0,32.9491,32.9581,32.9312,32.9491,48434.0
2017-09-15 14:50:00,36.74,36.76,36.74,36.75,22406.0,32.9402,32.9581,32.9402,32.9491,22406.0
2017-09-15 14:55:00,36.75,36.75,36.72,36.74,34738.0,32.9491,32.9491,32.9222,32.9402,34738.0
2017-09-15 15:00:00,36.74,36.75,36.73,36.74,29662.0,32.9402,32.9491,32.9312,32.9402,29662.0
2017-09-15 15:05:00,36.74,36.76,36.74,36.74,33254.0,32.9402,32.9581,32.9402,32.9402,33254.0
2017-09-15 15:10:00,36.74,36.77,36.74,36.75,37588.0,32.9402,32.9671,32.9402,32.9491,37588.0
2017-09-15 15:15:00,36.75,36.75,36.73,36.74,49174.0,32.9491,32.9491,32.9312,32.9402,49174.0
2017-09-15 15:20:00,36.74,36.74,36.72,36.74,51096.0,32.9402,32.9402,32.9222,32.9402,51096.0
2017-09-15 15:25:00,36.74,36.77,36.73,36.77,53108.0,32.9402,32.9671,32.9312,32.9671,53108.0
2017-09-15 15:30:00,36.77,36.79,36.76,36.79,97928.0,32.9671,32.985,32.9581,32.985,97928.0
2017-09-15 15:35:00,36.79,36.82,36.79,36.82,77440.0,32.985,33.0119,32.985,33.0119,77440.0
2017-09-15 15:40:00,36.82,36.86,36.82,36.85,128260.0,33.0119,33.0478,33.0119,33.0388,128260.0
2017-09-15 15:45:00,36.85,36.9,36.85,36.88,227052.0,33.0388,33.0836,33.0388,33.0657,227052.0
2017-09-15 15:50:00,36.88,36.9,36.87,36.89,188442.0,33.0657,33.0836,33.0567,33.0747,188442.0
2017-09-15 15:55:00,36.89,36.9,36.85,36.87,466910.0,33.0747,33.0836,33.0388,33.0567,466910.0
2017-09-18 09:30:00,36.94,36.95,36.6,36.68,114250.0,33.1195,33.1285,32.8146,32.8864,114250.0
2017-09-18 09:35:00,36.72,36.77,36.62,36.72,89936.0,32.9222,32.9671,32.8326,32.9222,89936.0
2017-09-18 09:40:00,36.7,36.79,36.66,36.74,35512.0,32.9043,32.985,32.8684,32.9402,35512.0
2017-09-18 09:45:00,36.73,36.86,36.72,36.82,30666.0,32.9312,33.0478,32.9222,33.0119,30666.0
2017-09-18 09:50:00,36.83,36.91,36.82,36.9,85296.0,33.0209,33.0926,33.0119,33.0836,85296.0
2017-09-18 09:55:00,36.9,36.91,36.84,36.88,59326.0,33.0836,33.0926,33.0298,33.0657,59326.0
2017-09-18 10:00:00,36.87,36.9,36.87,36.88,36354.0,33.0567,33.0836,33.0567,33.0657,36354.0
2017-09-18 10:05:00,36.88,36.91,36.83,36.83,58838.0,33.0657,33.0926,33.0209,33.0209,58838.0
2017-09-18 10:10:00,36.83,36.88,36.81,36.85,58178.0,33.0209,33.0657,33.0029,33.0388,58178.0
2017-09-18 10:15:00,36.85,36.88,36.82,36.84,43362.0,33.0388,33.0657,33.0119,33.0298,43362.0
2017-09-18 10:20:00,36.83,36.84,36.8,36.83,29316.0,33.0209,33.0298,32.994,33.0209,29316.0
2017-09-18 10:25:00,36.83,36.83,36.76,36.81,100592.0,33.0209,33.0209,32.9581,33.0029,100592.0
2017-09-18 10:30:00,36.82,36.87,36.82,36.83,27698.0,33.0119,33.0567,33.0119,33.0209,27698.0
2017-09-18 10:35:00,36.83,36.85,36.8,36.81,26400.0,33.0209,33.0388,32.994,33.0029,26400.0
2017-09-18 10:40:00,36.82,36.82,36.77,36.79,32712.0,33.0119,33.0119,32.9671,32.985,32712.0
2017-09-18 10:45:00,36.79,36.82,36.74,36.79,28388.0,32.985,33.0119,32.9402,32.985,28388.0
2017-09-18 10:50:00,36.79,36.8,36.77,36.77,24932.0,32.985,32.994,32.9671,32.9671,24932.0
2017-09-18 10:55:00,36.77,36.78,36.72,36.77,34340.0,32.9671,32.976,32.9222,32.9671,34340.0
2017-09-18 11:00:00,36.77,36.81,36.75,36.79,34834.0,32.9671,33.0029,32.9491,32.985,34834.0
2017-09-18 11:05:00,36.79,36.8,36.76,36.78,23868.0,32.985,32.994,32.9581,32.976,23868.0
2017-09-18 11:10:00,36.77,36.77,36.74,36.75,19020.0,32.9671,32.9671,32.9402,32.9491,19020.0
2017-09-18 11:15:00,36.75,36.77,36.74,36.74,12006.0,32.9491,32.9671,32.9402,32.9402,12006.0
2017-09-18 11:20:00,36.74,36.79,36.73,36.79,51882.0,32.9402,32.985,32.9312,32.985,51882.0
2017-09-18 11:25:00,36.8,36.82,36.75,36.78,53588.0,32.994,33.0119,32.9491,32.976,53588.0
2017-09-18 11:30:00,36.78,36.78,36.71,36.72,22014.0,32.976,32.976,32.9133,32.9222,22014.0
2017-09-18 11:35:00,36.72,36.73,36.68,36.7,36910.0,32.9222,32.9312,32.8864,32.9043,36910.0
2017-09-18 11:40:00,36.7,36.7,36.65,36.66,43010.0,32.9043,32.9043,32.8595,32.8684,43010.0
2017-09-18 11:45:00,36.66,36.66,36.63,36.66,43592.0,32.8684,32.8684,32.8415,32.8684,43592.0
2017-09-18 11:50:00,36.65,36.66,36.63,36.63,38702.0,32.8595,32.8684,32.8415,32.8415,38702.0
2017-09-18 11:55:00,36.63,36.64,36.6,36.61,30836.0,32.8415,32.8505,32.8146,32.8236,30836.0
2017-09-18 12:00:00,36.61,36.64,36.6,36.62,27796.0,32.8236,32.8505,32.8146,32.8326,27796.0
2017-09-18 12:05:00,36.62,36.63,36.6,36.62,37250.0,32.8326,32.8415,32.8146,32.8326,37250.0
2017-09-18 12:10:00,36.62,36.62,36.58,36.58,40548.0,32.8326,32.8326,32.7967,32.7967,40548.0
2017-09-18 12:15:00,36.58,36.62,36.57,36.61,25868.0,32.7967,32.8326,32.7878,32.8236,25868.0
2017-09-18 12:20:00,36.62,36.62,36.6,36.62,32054.0,32.8326,32.8326,32.8146,32.8326,32054.0
2017-09-18 12:25:00,36.62,36.63,36.6,36.63,20334.0,32.8326,32.8415,32.8146,32.8415,20334.0
2017-09-18 12:30:00,36.63,36.63,36.59,36.59,29324.0,32.8415,32.8415,32.8057,32.8057,29324.0
2017-09-18 12:35:00,36.6,36.6,36.58,36.59,34080.0,32.8146,32.8146,32.7967,32.8057,34080.0
2017-09-18 12:40:00,36.6,36.63,36.59,36.62,9934.0,32.8146,32.8415,32.8057,32.8326,9934.0
2017-09-18 12:45:00,36.63,36.63,36.6,36.63,11206.0,32.8415,32.8415,32.8146,32.8415,11206.0
2017-09-18 12:50:00,36.63,36.64,36.62,36.63,22936.0,32.8415,32.8505,32.8326,32.8415,22936.0
2017-09-18 12:55:00,36.63,36.64,36.61,36.61,23138.0,32.8415,32.8505,32.8236,32.8236,23138.0
2017-09-18 13:00:00,36.61,36.61,36.59,36.6,21958.0,32.8236,32.8236,32.8057,32.8146,21958.0
2017-09-18 13:05:00,36.6,36.61,36.59,36.59,29400.0,32.8146,32.8236,32.8057,32.8057,29400.0
2017-09-18 13:10:00,36.59,36.62,36.59,36.59,17902.0,32.8057,32.8326,32.8057,32.8057,17902.0
2017-09-18 13:15:00,36.59,36.62,36.59,36.6,14600.0,32.8057,32.8326,32.8057,32.8146,14600.0
2017-09-18 13:20:00,36.6,36.63,36.58,36.63,18730.0,32.8146,32.8415,32.7967,32.8415,18730.0
2017-09-18 13:25:00,36.63,36.65,36.62,36.63,42264.0,32.8415,32.8595,32.8326,32.8415,42264.0
2017-09-18 13:30:00,36.63,36.64,36.62,36.63,13910.0,32.8415,32.8505,32.8326,32.8415,13910.0
2017-09-18 13:35:00,36.63,36.66,36.63,36.65,17740.0,32.8415,32.8684,32.8415,32.8595,17740.0
2017-09-18 13:40:00,36.65,36.68,36.65,36.68,44880.0,32.8595,32.8864,32.8595,32.8864,44880.0
2017-09-18 13:45:00,36.67,36.69,36.66,36.67,12318.0,32.8774,32.8953,32.8684,32.8774,12318.0
2017-09-18 13:50:00,36.67,36.68,36.65,36.67,16676.0,32.8774,32.8864,32.8595,32.8774,16676.0
2017-09-18 13:55:00,36.68,36.68,36.63,36.65,55990.0,32.8864,32.8864,32.8415,32.8595,55990.0
2017-09-18 14:00:00,36.65,36.66,36.64,36.66,30008.0,32.8595,32.8684,32.8505,32.8684,30008.0
2017-09-18 14:05:00,36.66,36.68,36.66,36.67,15790.0,32.8684,32.8864,32.8684,32.8774,15790.0
2017-09-18 14:10:00,36.67,36.68,36.65,36.66,16288.0,32.8774,32.8864,32.8595,32.8684,16288.0
2017-09-18 14:15:00,36.66,36.68,36.65,36.67,32652.0,32.8684,32.8864,32.8595,32.8774,32652.0
2017-09-18 14:20:00,36.67,36.68,36.65,36.67,29456.0,32.8774,32.8864,32.8595,32.8774,29456.0
2017-09-18 14:25:00,36.66,36.68,36.64,36.68,23846.0,32.8684,32.8864,32.8505,32.8864,23846.0
2017-09-18 14:30:00,36.68,36.69,36.66,36.66,14222.0,32.8864,32.8953,32.8684,32.8684,14222.0
2017-09-18 14:35:00,36.66,36.67,36.63,36.65,21702.0,32.8684,32.8774,32.8415,32.8595,21702.0
2017-09-18 14:40:00,36.65,36.66,36.63,36.64,38450.0,32.8595,32.8684,32.8415,32.8505,38450.0
2017-09-18 14:45:00,36.64,36.66,36.63,36.64,26546.0,32.8505,32.8684,32.8415,32.8505,26546.0
2017-09-18 14:50:00,36.65,36.65,36.62,36.63,20322.0,32.8595,32.8595,32.8326,32.8415,20322.0
2017-09-18 14:55:00,36.63,36.66,36.63,36.65,29972.0,32.8415,32.8684,32.8415,32.8595,29972.0
2017-09-18 15:00:00,36.65,36.65,36.63,36.65,20532.0,32.8595,32.8595,32.8415,32.8595,20532.0
2017-09-18 15:05:00,36.65,36.66,36.6,36.63,58174.0,32.8595,32.8684,32.8146,32.8415,58174.0
2017-09-18 15:10:00,36.63,36.66,36.62,36.63,68084.0,32.8415,32.8684,32.8326,32.8415,68084.0
2017-09-18 15:15:00,36.63,36.66,36.63,36.66,38238.0,32.8415,32.8684,32.8415,32.8684,38238.0
2017-09-18 15:20:00,36.66,36.7,36.65,36.69,42732.0,32.8684,32.9043,32.8595,32.8953,42732.0
2017-09-18 15:25:00,36.69,36.71,36.68,36.7,32166.0,32.8953,32.9133,32.8864,32.9043,32166.0
2017-09-18 15:30:00,36.7,36.72,36.68,36.72,41168.0,32.9043,32.9222,32.8864,32.9222,41168.0
2017-09-18 15:35:00,36.71,36.73,36.71,36.72,53974.0,32.9133,32.9312,32.9133,32.9222,53974.0
2017-09-18 15:40:00,36.72,36.72,36.71,36.72,39440.0,32.9222,32.9222,32.9133,32.9222,39440.0
2017-09-18 15:45:00,36.73,36.73,36.7,36.72,64268.0,32.9312,32.9312,32.9043,32.9222,64268.0
2017-09-18 15:50:00,36.72,36.73,36.7,36.72,78050.0,32.9222,32.9312,32.9043,32.9222,78050.0
2017-09-18 15:55:00,36.72,36.72,36.69,36.7,167654.0,32.9222,32.9222,32.8953,32.9043,167654.0
2017-09-19 09:30:00,36.8,36.83,36.68,36.7,73906.0,32.994,33.0209,32.8864,32.9043,73906.0
2017-09-19 09:35:00,36.71,36.74,36.66,36.68,53734.0,32.9133,32.9402,32.8684,32.8864,53734.0
2017-09-19 09:40:00,36.68,36.76,36.63,36.73,59044.0,32.8864,32.9581,32.8415,32.9312,59044.0
2017-09-19 09:45:00,36.73,36.74,36.62,36.62,113092.0,32.9312,32.9402,32.8326,32.8326,113092.0
2017-09-19 09:50:00,36.61,36.62,36.56,36.58,36884.0,32.8236,32.8326,32.7788,32.7967,36884.0
2017-09-19 09:55:00,36.58,36.59,36.49,36.55,120626.0,32.7967,32.8057,32.716,32.7698,120626.0
2017-09-19 10:00:00,36.54,36.64,36.52,36.59,64466.0,32.7609,32.8505,32.7429,32.8057,64466.0
2017-09-19 10:05:00,36.6,36.66,36.6,36.62,91692.0,32.8146,32.8684,32.8146,32.8326,91692.0
2017-09-19 10:10:00,36.62,36.66,36.59,36.61,64402.0,32.8326,32.8684,32.8057,32.8236,64402.0
2017-09-19 10:15:00,36.61,36.72,36.6,36.69,114264.0,32.8236,32.9222,32.8146,32.8953,114264.0
2017-09-19 10:20:00,36.69,36.76,36.67,36.73,90510.0,32.8953,32.9581,32.8774,32.9312,90510.0
2017-09-19 10:25:00,36.74,36.75,36.71,36.71,66942.0,32.9402,32.9491,32.9133,32.9133,66942.0
2017-09-19 10:30:00,36.71,36.72,36.63,36.63,58686.0,32.9133,32.9222,32.8415,32.8415,58686.0
2017-09-19 10:35:00,36.63,36.64,36.54,36.6,43334.0,32.8415,32.8505,32.7609,32.8146,43334.0
2017-09-19 10:40:00,36.6,36.6,36.55,36.55,33020.0,32.8146,32.8146,32.7698,32.7698,33020.0
2017-09-19 10:45:00,36.55,36.57,36.54,36.56,34192.0,32.7698,32.7878,32.7609,32.7788,34192.0
2017-09-19 10:50:00,36.56,36.58,36.52,36.56,37270.0,32.7788,32.7967,32.7429,32.7788,37270.0
2017-09-19 10:55:00,36.56,36.56,36.52,36.52,41248.0,32.7788,32.7788,32.7429,32.7429,41248.0
2017-09-19 11:00:00,36.52,36.52,36.48,36.49,73696.0,32.7429,32.7429,32.7071,32.716,73696.0
2017-09-19 11:05:00,36.49,36.49,36.45,36.49,105554.0,32.716,32.716,32.6802,32.716,105554.0
2017-09-19 11:10:00,36.49,36.51,36.42,36.43,287492.0,32.716,32.734,32.6533,32.6622,287492.0
2017-09-19 11:15:00,36.43,36.45,36.41,36.44,45512.0,32.6622,32.6802,32.6443,32.6712,45512.0
2017-09-19 11:20:00,36.43,36.49,36.42,36.49,38194.0,32.6622,32.716,32.6533,32.716,38194.0
2017-09-19 11:25:00,36.49,36.49,36.43,36.45,45260.0,32.716,32.716,32.6622,32.6802,45260.0
2017-09-19 11:30:00,36.45,36.49,36.44,36.48,31410.0,32.6802,32.716,32.6712,32.7071,31410.0
2017-09-19 11:35:00,36.49,36.5,36.45,36.46,42752.0,32.716,32.725,32.6802,32.6891,42752.0
2017-09-19 11:40:00,36.46,36.47,36.41,36.41,37718.0,32.6891,32.6981,32.6443,32.6443,37718.0
2017-09-19 11:45:00,36.42,36.46,36.42,36.44,50206.0,32.6533,32.6891,32.6533,32.6712,50206.0
2017-09-19 11:50:00,36.44,36.47,36.42,36.46,29544.0,32.6712,32.6981,32.6533,32.6891,29544.0
2017-09-19 11:55:00,36.47,36.48,36.46,36.47,52948.0,32.6981,32.7071,32.6891,32.6981,52948.0
2017-09-19 12:00:00,36.47,36.51,36.46,36.48,35750.0,32.6981,32.734,32.6891,32.7071,35750.0
2017-09-19 12:05:00,36.48,36.49,36.47,36.49,39182.0,32.7071,32.716,32.6981,32.716,39182.0
2017-09-19 12:10:00,36.49,36.54,36.49,36.52,81708.0,32.716,32.7609,32.716,32.7429,81708.0
2017-09-19 12:15:00,36.53,36.58,36.53,36.57,60116.0,32.7519,32.7967,32.7519,32.7878,60116.0
2017-09-19 12:20:00,36.57,36.63,36.57,36.63,57120.0,32.7878,32.8415,32.7878,32.8415,57120.0
2017-09-19 12:25:00,36.62,36.62,36.55,36.56,39804.0,32.8326,32.8326,32.7698,32.7788,39804.0
2017-09-19 12:30:00,36.56,36.56,36.54,36.54,43300.0,32.7788,32.7788,32.7609,32.7609,43300.0
2017-09-19 12:35:00,36.54,36.54,36.48,36.5,120062.0,32.7609,32.7609,32.7071,32.725,120062.0
2017-09-19 12:40:00,36.51,36.58,36.51,36.58,29722.0,32.734,32.7967,32.734,32.7967,29722.0
2017-09-19 12:45:00,36.59,36.6,36.54,36.55,79452.0,32.8057,32.8146,32.7609,32.7698,79452.0
2017-09-19 12:50:00,36.56,36.56,36.49,36.51,41316.0,32.7788,32.7788,32.716,32.734,41316.0
2017-09-19 12:55:00,36.51,36.54,36.5,36.51,43160.0,32.734,32.7609,32.725,32.734,43160.0
2017-09-19 13:00:00,36.52,36.52,36.49,36.5,26078.0,32.7429,32.7429,32.716,32.725,26078.0
2017-09-19 13:05:00,36.5,36.53,36.49,36.52,26196.0,32.725,32.7519,32.716,32.7429,26196.0
2017-09-19 13:10:00,36.52,36.53,36.49,36.5,30704.0,32.7429,32.7519,32.716,32.725,30704.0
2017-09-19 13:15:00,36.51,36.52,36.46,36.47,35014.0,32.734,32.7429,32.6891,32.6981,35014.0
2017-09-19 13:20:00,36.48,36.5,36.46,36.49,19466.0,32.7071,32.725,32.6891,32.716,19466.0
2017-09-19 13:25:00,36.49,36.51,36.42,36.43,61102.0,32.716,32.734,32.6533,32.6622,61102.0
2017-09-19 13:30:00,36.43,36.46,36.42,36.44,31250.0,32.6622,32.6891,32.6533,32.6712,31250.0
2017-09-19 13:35:00,36.44,36.48,36.42,36.48,22980.0,32.6712,32.7071,32.6533,32.7071,22980.0
2017-09-19 13:40:00,36.48,36.49,36.46,36.47,32384.0,32.7071,32.716,32.6891,32.6981,32384.0
2017-09-19 13:45:00,36.46,36.46,36.44,36.45,24790.0,32.6891,32.6891,32.6712,32.6802,24790.0
2017-09-19 13:50:00,36.45,36.45,36.41,36.43,52790.0,32.6802,32.6802,32.6443,32.6622,52790.0
2017-09-19 13:55:00,36.43,36.45,36.42,36.44,26406.0,32.6622,32.6802,32.6533,32.6712,26406.0
2017-09-19 14:00:00,36.44,36.45,36.42,36.44,45276.0,32.6712,32.6802,32.6533,32.6712,45276.0
2017-09-19 14:05:00,36.44,36.47,36.44,36.47,30998.0,32.6712,32.6981,32.6712,32.6981,30998.0
2017-09-19 14:10:00,36.47,36.47,36.45,36.45,48890.0,32.6981,32.6981,32.6802,32.6802,48890.0
2017-09-19 14:15:00,36.45,36.47,36.44,36.46,44492.0,32.6802,32.6981,32.6712,32.6891,44492.0
2017-09-19 14:20:00,36.46,36.49,36.45,36.46,25278.0,32.6891,32.716,32.6802,32.6891,25278.0
2017-09-19 14:25:00,36.46,36.47,36.45,36.45,31822.0,32.6891,32.6981,32.6802,32.6802,31822.0
2017-09-19 14:30:00,36.46,36.49,36.45,36.49,27920.0,32.6891,32.716,32.6802,32.716,27920.0
2017-09-19 14:35:00,36.49,36.51,36.48,36.5,43254.0,32.716,32.734,32.7071,32.725,43254.0
2017-09-19 14:40:00,36.5,36.5,36.45,36.46,29476.0,32.725,32.725,32.6802,32.6891,29476.0
2017-09-19 14:45:00,36.46,36.48,36.43,36.43,27794.0,32.6891,32.7071,32.6622,32.6622,27794.0
2017-09-19 14:50:00,36.43,36.46,36.43,36.45,21148.0,32.6622,32.6891,32.6622,32.6802,21148.0
2017-09-19 14:55:00,36.46,36.47,36.44,36.46,31920.0,32.6891,32.6981,32.6712,32.6891,31920.0
2017-09-19 15:00:00,36.46,36.47,36.44,36.44,33104.0,32.6891,32.6981,32.6712,32.6712,33104.0
2017-09-19 15:05:00,36.44,36.46,36.44,36.46,30650.0,32.6712,32.6891,32.6712,32.6891,30650.0
2017-09-19 15:10:00,36.46,36.47,36.45,36.46,39046.0,32.6891,32.6981,32.6802,32.6891,39046.0
2017-09-19 15:15:00,36.46,36.47,36.44,36.47,40794.0,32.6891,32.6981,32.6712,32.6981,40794.0
2017-09-19 15:20:00,36.47,36.48,36.45,36.46,41362.0,32.6981,32.7071,32.6802,32.6891,41362.0
2017-09-19 15:25:00,36.46,36.49,36.45,36.48,43196.0,32.6891,32.716,32.6802,32.7071,43196.0
2017-09-19 15:30:00,36.48,36.49,36.44,36.46,78388.0,32.7071,32.716,32.6712,32.6891,78388.0
2017-09-19 15:35:00,36.46,36.47,36.45,36.46,101956.0,32.6891,32.6981,32.6802,32.6891,101956.0
2017-09-19 15:40:00,36.46,36.48,36.45,36.47,79648.0,32.6891,32.7071,32.6802,32.6981,79648.0
2017-09-19 15:45:00,36.46,36.46,36.44,36.45,83214.0,32.6891,32.6891,32.6712,32.6802,83214.0
2017-09-19 15:50:00,36.44,36.46,36.41,36.41,150998.0,32.6712,32.6891,32.6443,32.6443,150998.0
2017-09-19 15:55:00,36.41,36.44,36.41,36.42,271268.0,32.6443,32.6712,32.6443,32.6533,271268.0
2017-09-20 09:30:00,36.4,36.41,36.28,36.35,103398.0,32.6353,32.6443,32.5277,32.5905,103398.0
2017-09-20 09:35:00,36.35,36.35,36.06,36.1,137226.0,32.5905,32.5905,32.3305,32.3664,137226.0
2017-09-20 09:40:00,36.1,36.26,36.09,36.13,152180.0,32.3664,32.5098,32.3574,32.3933,152180.0
2017-09-20 09:45:00,36.17,36.18,36.07,36.09,133692.0,32.4291,32.4381,32.3395,32.3574,133692.0
2017-09-20 09:50:00,36.09,36.12,36.06,36.08,116698.0,32.3574,32.3843,32.3305,32.3484,116698.0
2017-09-20 09:55:00,36.08,36.22,36.08,36.19,53774.0,32.3484,32.474,32.3484,32.4471,53774.0
2017-09-20 10:00:00,36.2,36.22,36.1,36.1,150318.0,32.456,32.474,32.3664,32.3664,150318.0
2017-09-20 10:05:00,36.1,36.12,36.06,36.07,113078.0,32.3664,32.3843,32.3305,32.3395,113078.0
2017-09-20 10:10:00,36.07,36.12,36.04,36.1,110046.0,32.3395,32.3843,32.3126,32.3664,110046.0
2017-09-20 10:15:00,36.1,36.13,36.07,36.1,87466.0,32.3664,32.3933,32.3395,32.3664,87466.0
2017-09-20 10:20:00,36.1,36.1,36.03,36.04,103198.0,32.3664,32.3664,32.3036,32.3126,103198.0
2017-09-20 10:25:00,36.04,36.18,36.04,36.18,80518.0,32.3126,32.4381,32.3126,32.4381,80518.0
2017-09-20 10:30:00,36.18,36.18,36.11,36.12,86286.0,32.4381,32.4381,32.3753,32.3843,86286.0
2017-09-20 10:35:00,36.12,36.17,36.1,36.13,62008.0,32.3843,32.4291,32.3664,32.3933,62008.0
2017-09-20 10:40:00,36.13,36.13,36.07,36.11,90602.0,32.3933,32.3933,32.3395,32.3753,90602.0
2017-09-20 10:45:00,36.11,36.13,36.08,36.12,41684.0,32.3753,32.3933,32.3484,32.3843,41684.0
2017-09-20 10:50:00,36.12,36.15,36.1,36.12,35978.0,32.3843,32.4112,32.3664,32.3843,35978.0
2017-09-20 10:55:00,36.12,36.15,36.08,36.1,91756.0,32.3843,32.4112,32.3484,32.3664,91756.0
2017-09-20 11:00:00,36.12,36.16,36.1,36.14,64720.0,32.3843,32.4202,32.3664,32.4022,64720.0
2017-09-20 11:05:00,36.14,36.14,36.08,36.09,80024.0,32.4022,32.4022,32.3484,32.3574,80024.0
2017-09-20 11:10:00,36.09,36.14,36.09,36.11,43840.0,32.3574,32.4022,32.3574,32.3753,43840.0
2017-09-20 11:15:00,36.12,36.19,36.1,36.17,43694.0,32.3843,32.4471,32.3664,32.4291,43694.0
2017-09-20 11:20:00,36.17,36.17,36.06,36.06,90342.0,32.4291,32.4291,32.3305,32.3305,90342.0
2017-09-20 11:25:00,36.06,36.12,36.06,36.09,155132.0,32.3305,32.3843,32.3305,32.3574,155132.0
2017-09-20 11:30:00,36.09,36.13,36.07,36.11,102784.0,32.3574,32.3933,32.3395,32.3753,102784.0
2017-09-20 11:35:00,36.11,36.16,36.1,36.15,45364.0,32.3753,32.4202,32.3664,32.4112,45364.0
2017-09-20 11:40:00,36.16,36.16,36.1,36.1,45510.0,32.4202,32.4202,32.3664,32.3664,45510.0
2017-09-20 11:45:00,36.1,36.11,36.09,36.1,37594.0,32.3664,32.3753,32.3574,32.3664,37594.0
2017-09-20 11:50:00,36.1,36.11,36.09,36.1,42898.0,32.3664,32.3753,32.3574,32.3664,42898.0
2017-09-20 11:55:00,36.1,36.13,36.09,36.13,30200.0,32.3664,32.3933,32.3574,32.3933,30200.0
2017-09-20 12:00:00,36.13,36.13,36.1,36.13,49028.0,32.3933,32.3933,32.3664,32.3933,49028.0
2017-09-20 12:05:00,36.13,36.13,36.09,36.1,49826.0,32.3933,32.3933,32.3574,32.3664,49826.0
2017-09-20 12:10:00,36.1,36.18,36.08,36.18,93898.0,32.3664,32.4381,32.3484,32.4381,93898.0
2017-09-20 12:15:00,36.17,36.21,36.16,36.2,44650.0,32.4291,32.465,32.4202,32.456,44650.0
2017-09-20 12:20:00,36.21,36.24,36.2,36.24,35724.0,32.465,32.4919,32.456,32.4919,35724.0
2017-09-20 12:25:00,36.23,36.24,36.17,36.18,43930.0,32.4829,32.4919,32.4291,32.4381,43930.0
2017-09-20 12:30:00,36.18,36.21,36.18,36.2,24534.0,32.4381,32.465,32.4381,32.456,24534.0
2017-09-20 12:35:00,36.2,36.2,36.17,36.19,20370.0,32.456,32.456,32.4291,32.4471,20370.0
2017-09-20 12:40:00,36.19,36.19,36.15,36.16,51602.0,32.4471,32.4471,32.4112,32.4202,51602.0
2017-09-20 12:45:00,36.17,36.21,36.17,36.2,28612.0,32.4291,32.465,32.4291,32.456,28612.0
2017-09-20 12:50:00,36.19,36.2,36.18,36.19,37250.0,32.4471,32.456,32.4381,32.4471,37250.0
2017-09-20 12:55:00,36.19,36.19,36.1,36.1,30194.0,32.4471,32.4471,32.3664,32.3664,30194.0
2017-09-20 13:00:00,36.11,36.13,36.08,36.1,66814.0,32.3753,32.3933,32.3484,32.3664,66814.0
2017-09-20 13:05:00,36.1,36.14,36.1,36.13,25224.0,32.3664,32.4022,32.3664,32.3933,25224.0
2017-09-20 13:10:00,36.13,36.15,36.1,36.14,28840.0,32.3933,32.4112,32.3664,32.4022,28840.0
2017-09-20 13:15:00,36.15,36.15,36.1,36.1,25234.0,32.4112,32.4112,32.3664,32.3664,25234.0
2017-09-20 13:20:00,36.1,36.13,36.1,36.11,24466.0,32.3664,32.3933,32.3664,32.3753,24466.0
2017-09-20 13:25:00,36.11,36.16,36.11,36.14,29460.0,32.3753,32.4202,32.3753,32.4022,29460.0
2017-09-20 13:30:00,36.15,36.15,36.12,36.13,46084.0,32.4112,32.4112,32.3843,32.3933,46084.0
2017-09-20 13:35:00,36.12,36.15,36.12,36.15,20662.0,32.3843,32.4112,32.3843,32.4112,20662.0
2017-09-20 13:40:00,36.15,36.15,36.13,36.15,26482.0,32.4112,32.4112,32.3933,32.4112,26482.0
2017-09-20 13:45:00,36.14,36.15,36.1,36.1,38872.0,32.4022,32.4112,32.3664,32.3664,38872.0
2017-09-20 13:50:00,36.1,36.12,36.09,36.1,35946.0,32.3664,32.3843,32.3574,32.3664,35946.0
2017-09-20 13:55:00,36.1,36.11,36.08,36.08,62990.0,32.3664,32.3753,32.3484,32.3484,62990.0
2017-09-20 14:00:00,36.08,36.16,36.07,36.1,217456.0,32.3484,32.4202,32.3395,32.3664,217456.0
2017-09-20 14:05:00,36.1,36.11,36.03,36.1,102064.0,32.3664,32.3753,32.3036,32.3664,102064.0
2017-09-20 14:10:00,36.11,36.11,36.04,36.08,114156.0,32.3753,32.3753,32.3126,32.3484,114156.0
2017-09-20 14:15:00,36.08,36.09,36.04,36.05,76358.0,32.3484,32.3574,32.3126,32.3215,76358.0
2017-09-20 14:20:00,36.05,36.05,35.99,36.02,163138.0,32.3215,32.3215,32.2677,32.2946,163138.0
2017-09-20 14:25:00,36.02,36.02,35.98,36.0,164592.0,32.2946,32.2946,32.2588,32.2767,164592.0
2017-09-20 14:30:00,36.0,36.02,35.98,36.02,84634.0,32.2767,32.2946,32.2588,32.2946,84634.0
2017-09-20 14:35:00,36.02,36.02,35.99,36.02,64896.0,32.2946,32.2946,32.2677,32.2946,64896.0
2017-09-20 14:40:00,36.01,36.02,35.97,35.98,58226.0,32.2857,32.2946,32.2498,32.2588,58226.0
2017-09-20 14:45:00,35.98,36.1,35.97,36.08,823754.0,32.2588,32.3664,32.2498,32.3484,823754.0
2017-09-20 14:50:00,36.09,36.16,36.08,36.15,117982.0,32.3574,32.4202,32.3484,32.4112,117982.0
2017-09-20 14:55:00,36.16,36.19,36.13,36.13,53446.0,32.4202,32.4471,32.3933,32.3933,53446.0
2017-09-20 15:00:00,36.13,36.15,36.12,36.14,84588.0,32.3933,32.4112,32.3843,32.4022,84588.0
2017-09-20 15:05:00,36.14,36.14,36.1,36.13,120974.0,32.4022,32.4022,32.3664,32.3933,120974.0
2017-09-20 15:10:00,36.14,36.18,36.13,36.16,215568.0,32.4022,32.4381,32.3933,32.4202,215568.0
2017-09-20 15:15:00,36.16,36.18,36.13,36.16,147400.0,32.4202,32.4381,32.3933,32.4202,147400.0
2017-09-20 15:20:00,36.16,36.17,36.13,36.14,94102.0,32.4202,32.4291,32.3933,32.4022,94102.0
2017-09-20 15:25:00,36.14,36.17,36.13,36.15,64392.0,32.4022,32.4291,32.3933,32.4112,64392.0
2017-09-20 15:30:00,36.15,36.16,36.12,36.15,247208.0,32.4112,32.4202,32.3843,32.4112,247208.0
2017-09-20 15:35:00,36.15,36.19,36.15,36.17,136302.0,32.4112,32.4471,32.4112,32.4291,136302.0
2017-09-20 15:40:00,36.17,36.17,36.12,36.13,284306.0,32.4291,32.4291,32.3843,32.3933,284306.0
2017-09-20 15:45:00,36.13,36.15,36.12,36.13,230120.0,32.3933,32.4112,32.3843,32.3933,230120.0
2017-09-20 15:50:00,36.13,36.17,36.13,36.17,286540.0,32.3933,32.4291,32.3933,32.4291,286540.0
2017-09-20 15:55:00,36.17,36.21,36.15,36.21,427836.0,32.4291,32.465,32.4112,32.465,427836.0
2017-09-21 09:30:00,36.27,36.38,36.22,36.31,112632.0,32.5188,32.6174,32.474,32.5546,112632.0
2017-09-21 09:35:00,36.35,36.35,36.23,36.35,61450.0,32.5905,32.5905,32.4829,32.5905,61450.0
2017-09-21 09:40:00,36.35,36.45,36.29,36.42,81046.0,32.5905,32.6802,32.5367,32.6533,81046.0
2017-09-21 09:45:00,36.42,36.47,36.32,36.32,120260.0,32.6533,32.6981,32.5636,32.5636,120260.0
2017-09-21 09:50:00,36.33,36.38,36.32,36.36,66856.0,32.5726,32.6174,32.5636,32.5995,66856.0
2017-09-21 09:55:00,36.35,36.38,36.33,36.35,52342.0,32.5905,32.6174,32.5726,32.5905,52342.0
2017-09-21 10:00:00,36.36,36.45,36.35,36.4,113512.0,32.5995,32.6802,32.5905,32.6353,113512.0
2017-09-21 10:05:00,36.41,36.42,36.37,36.41,76224.0,32.6443,32.6533,32.6084,32.6443,76224.0
2017-09-21 10:10:00,36.41,36.44,36.4,36.41,41066.0,32.6443,32.6712,32.6353,32.6443,41066.0
2017-09-21 10:15:00,36.4,36.44,36.38,36.44,37388.0,32.6353,32.6712,32.6174,32.6712,37388.0
2017-09-21 10:20:00,36.44,36.48,36.44,36.48,41782.0,32.6712,32.7071,32.6712,32.7071,41782.0
2017-09-21 10:25:00,36.49,36.5,36.45,36.45,41622.0,32.716,32.725,32.6802,32.6802,41622.0
2017-09-21 10:30:00,36.46,36.47,36.42,36.43,47164.0,32.6891,32.6981,32.6533,32.6622,47164.0
2017-09-21 10:35:00,36.43,36.46,36.38,36.45,42400.0,32.6622,32.6891,32.6174,32.6802,42400.0
2017-09-21 10:40:00,36.45,36.46,36.42,36.44,38344.0,32.6802,32.6891,32.6533,32.6712,38344.0
2017-09-21 10:45:00,36.44,36.49,36.42,36.43,83182.0,32.6712,32.716,32.6533,32.6622,83182.0
2017-09-21 10:50:00,36.43,36.44,36.39,36.39,40212.0,32.6622,32.6712,32.6264,32.6264,40212.0
2017-09-21 10:55:00,36.39,36.4,36.38,36.4,47010.0,32.6264,32.6353,32.6174,32.6353,47010.0
2017-09-21 11:00:00,36.4,36.43,36.38,36.43,53434.0,32.6353,32.6622,32.6174,32.6622,53434.0
2017-09-21 11:05:00,36.43,36.48,36.41,36.47,54084.0,32.6622,32.7071,32.6443,32.6981,54084.0
2017-09-21 11:10:00,36.47,36.51,36.46,36.5,83946.0,32.6981,32.734,32.6891,32.725,83946.0
2017-09-21 11:15:00,36.5,36.51,36.46,36.46,47172.0,32.725,32.734,32.6891,32.6891,47172.0
2017-09-21 11:20:00,36.46,36.48,36.45,36.48,63178.0,32.6891,32.7071,32.6802,32.7071,63178.0
2017-09-21 11:25:00,36.48,36.49,36.45,36.49,64588.0,32.7071,32.716,32.6802,32.716,64588.0
2017-09-21 11:30:00,36.48,36.51,36.45,36.48,81636.0,32.7071,32.734,32.6802,32.7071,81636.0
2017-09-21 11:35:00,36.48,36.51,36.47,36.49,71452.0,32.7071,32.734,32.6981,32.716,71452.0
2017-09-21 11:40:00,36.49,36.49,36.47,36.47,36210.0,32.716,32.716,32.6981,32.6981,36210.0
2017-09-21 11:45:00,36.48,36.49,36.46,36.49,48058.0,32.7071,32.716,32.6891,32.716,48058.0
2017-09-21 11:50:00,36.49,36.51,36.47,36.5,59572.0,32.716,32.734,32.6981,32.725,59572.0
2017-09-21 11:55:00,36.49,36.51,36.48,36.5,25780.0,32.716,32.734,32.7071,32.725,25780.0
2017-09-21 12:00:00,36.5,36.52,36.5,36.51,25368.0,32.725,32.7429,32.725,32.734,25368.0
2017-09-21 12:05:00,36.51,36.55,36.49,36.54,37462.0,32.734,32.7698,32.716,32.7609,37462.0
2017-09-21 12:10:00,36.55,36.59,36.54,36.56,51540.0,32.7698,32.8057,32.7609,32.7788,51540.0
2017-09-21 12:15:00,36.56,36.56,36.52,36.52,27236.0,32.7788,32.7788,32.7429,32.7429,27236.0
2017-09-21 12:20:00,36.52,36.54,36.51,36.54,33592.0,32.7429,32.7609,32.734,32.7609,33592.0
2017-09-21 12:25:00,36.54,36.56,36.52,36.55,37908.0,32.7609,32.7788,32.7429,32.7698,37908.0
2017-09-21 12:30:00,36.55,36.56,36.54,36.55,34764.0,32.7698,32.7788,32.7609,32.7698,34764.0
2017-09-21 12:35:00,36.55,36.55,36.51,36.54,33368.0,32.7698,32.7698,32.734,32.7609,33368.0
2017-09-21 12:40:00,36.53,36.56,36.52,36.56,29650.0,32.7519,32.7788,32.7429,32.7788,29650.0
2017-09-21 12:45:00,36.56,36.56,36.53,36.55,48578.0,32.7788,32.7788,32.7519,32.7698,48578.0
2017-09-21 12:50:00,36.55,36.56,36.55,36.55,31232.0,32.7698,32.7788,32.7698,32.7698,31232.0
2017-09-21 12:55:00,36.55,36.56,36.55,36.55,30838.0,32.7698,32.7788,32.7698,32.7698,30838.0
2017-09-21 13:00:00,36.55,36.56,36.54,36.55,33812.0,32.7698,32.7788,32.7609,32.7698,33812.0
2017-09-21 13:05:00,36.54,36.54,36.52,36.54,29540.0,32.7609,32.7609,32.7429,32.7609,29540.0
2017-09-21 13:10:00,36.53,36.55,36.52,36.54,45146.0,32.7519,32.7698,32.7429,32.7609,45146.0
2017-09-21 13:15:00,36.54,36.56,36.53,36.55,35262.0,32.7609,32.7788,32.7519,32.7698,35262.0
2017-09-21 13:20:00,36.55,36.55,36.54,36.54,25382.0,32.7698,32.7698,32.7609,32.7609,25382.0
2017-09-21 13:25:00,36.55,36.56,36.54,36.54,52868.0,32.7698,32.7788,32.7609,32.7609,52868.0
2017-09-21 13:30:00,36.54,36.54,36.5,36.51,33966.0,32.7609,32.7609,32.725,32.734,33966.0
2017-09-21 13:35:00,36.52,36.54,36.51,36.52,22110.0,32.7429,32.7609,32.734,32.7429,22110.0
2017-09-21 13:40:00,36.52,36.52,36.48,36.49,24800.0,32.7429,32.7429,32.7071,32.716,24800.0
2017-09-21 13:45:00,36.49,36.49,36.47,36.47,23138.0,32.716,32.716,32.6981,32.6981,23138.0
2017-09-21 13:50:00,36.48,36.49,36.47,36.49,20560.0,32.7071,32.716,32.6981,32.716,20560.0
2017-09-21 13:55:00,36.49,36.5,36.48,36.5,23676.0,32.716,32.725,32.7071,32.725,23676.0
2017-09-21 14:00:00,36.5,36.52,36.49,36.52,52324.0,32.725,32.7429,32.716,32.7429,52324.0
2017-09-21 14:05:00,36.51,36.52,36.49,36.5,88554.0,32.734,32.7429,32.716,32.725,88554.0
2017-09-21 14:10:00,36.5,36.51,36.47,36.49,57194.0,32.725,32.734,32.6981,32.716,57194.0
2017-09-21 14:15:00,36.49,36.49,36.46,36.46,45502.0,32.716,32.716,32.6891,32.6891,45502.0
2017-09-21 14:20:00,36.46,36.47,36.43,36.43,111858.0,32.6891,32.6981,32.6622,32.6622,111858.0
2017-09-21 14:25:00,36.43,36.44,36.4,36.44,81416.0,32.6622,32.6712,32.6353,32.6712,81416.0
2017-09-21 14:30:00,36.44,36.44,36.42,36.42,22014.0,32.6712,32.6712,32.6533,32.6533,22014.0
2017-09-21 14:35:00,36.42,36.44,36.42,36.44,67642.0,32.6533,32.6712,32.6533,32.6712,67642.0
2017-09-21 14:40:00,36.45,36.45,36.42,36.43,24394.0,32.6802,32.6802,32.6533,32.6622,24394.0
2017-09-21 14:45:00,36.42,36.44,36.42,36.44,60978.0,32.6533,32.6712,32.6533,32.6712,60978.0
2017-09-21 14:50:00,36.44,36.44,36.42,36.43,85808.0,32.6712,32.6712,32.6533,32.6622,85808.0
2017-09-21 14:55:00,36.43,36.46,36.41,36.43,74060.0,32.6622,32.6891,32.6443,32.6622,74060.0
2017-09-21 15:00:00,36.43,36.45,36.43,36.44,63258.0,32.6622,32.6802,32.6622,32.6712,63258.0
2017-09-21 15:05:00,36.45,36.46,36.43,36.46,76792.0,32.6802,32.6891,32.6622,32.6891,76792.0
2017-09-21 15:10:00,36.46,36.46,36.43,36.45,34228.0,32.6891,32.6891,32.6622,32.6802,34228.0
2017-09-21 15:15:00,36.45,36.46,36.44,36.45,37006.0,32.6802,32.6891,32.6712,32.6802,37006.0
2017-09-21 15:20:00,36.45,36.48,36.45,36.46,63828.0,32.6802,32.7071,32.6802,32.6891,63828.0
2017-09-21 15:25:00,36.46,36.48,36.44,36.45,49698.0,32.6891,32.7071,32.6712,32.6802,49698.0
2017-09-21 15:30:00,36.46,36.47,36.44,36.47,73164.0,32.6891,32.6981,32.6712,32.6981,73164.0
2017-09-21 15:35:00,36.47,36.47,36.43,36.43,96946.0,32.6981,32.6981,32.6622,32.6622,96946.0
2017-09-21 15:40:00,36.43,36.43,36.4,36.4,74464.0,32.6622,32.6622,32.6353,32.6353,74464.0
2017-09-21 15:45:00,36.4,36.45,36.4,36.45,111018.0,32.6353,32.6802,32.6353,32.6802,111018.0
2017-09-21 15:50:00,36.45,36.45,36.4,36.41,186756.0,32.6802,32.6802,32.6353,32.6443,186756.0
2017-09-21 15:55:00,36.41,36.43,36.39,36.42,299442.0,32.6443,32.6622,32.6264,32.6533,299442.0
2017-09-22 09:30:00,36.33,36.33,36.14,36.17,231222.0,32.5726,32.5726,32.4022,32.4291,231222.0
2017-09-22 09:35:00,36.18,36.2,36.08,36.12,169602.0,32.4381,32.456,32.3484,32.3843,169602.0
2017-09-22 09:40:00,36.12,36.16,36.08,36.16,115148.0,32.3843,32.4202,32.3484,32.4202,115148.0
2017-09-22 09:45:00,36.15,36.26,36.15,36.23,173246.0,32.4112,32.5098,32.4112,32.4829,173246.0
2017-09-22 09:50:00,36.23,36.25,36.2,36.23,103288.0,32.4829,32.5008,32.456,32.4829,103288.0
2017-09-22 09:55:00,36.22,36.26,36.2,36.23,141918.0,32.474,32.5098,32.456,32.4829,141918.0
2017-09-22 10:00:00,36.22,36.26,36.21,36.24,83580.0,32.474,32.5098,32.465,32.4919,83580.0
2017-09-22 10:05:00,36.24,36.41,36.24,36.41,66598.0,32.4919,32.6443,32.4919,32.6443,66598.0
2017-09-22 10:10:00,36.41,36.45,36.4,36.4,60636.0,32.6443,32.6802,32.6353,32.6353,60636.0
2017-09-22 10:15:00,36.39,36.4,36.32,36.33,78252.0,32.6264,32.6353,32.5636,32.5726,78252.0
2017-09-22 10:20:00,36.33,36.35,36.26,36.27,79692.0,32.5726,32.5905,32.5098,32.5188,79692.0
2017-09-22 10:25:00,36.27,36.28,36.24,36.27,32228.0,32.5188,32.5277,32.4919,32.5188,32228.0
2017-09-22 10:30:00,36.27,36.28,36.23,36.26,97568.0,32.5188,32.5277,32.4829,32.5098,97568.0
2017-09-22 10:35:00,36.26,36.27,36.24,36.27,57958.0,32.5098,32.5188,32.4919,32.5188,57958.0
2017-09-22 10:40:00,36.27,36.28,36.24,36.27,86722.0,32.5188,32.5277,32.4919,32.5188,86722.0
2017-09-22 10:45:00,36.29,36.33,36.25,36.26,42842.0,32.5367,32.5726,32.5008,32.5098,42842.0
2017-09-22 10:50:00,36.27,36.31,36.26,36.3,36488.0,32.5188,32.5546,32.5098,32.5457,36488.0
2017-09-22 10:55:00,36.3,36.32,36.29,36.31,38406.0,32.5457,32.5636,32.5367,32.5546,38406.0
2017-09-22 11:00:00,36.3,36.31,36.23,36.24,61650.0,32.5457,32.5546,32.4829,32.4919,61650.0
2017-09-22 11:05:00,36.26,36.26,36.18,36.18,112810.0,32.5098,32.5098,32.4381,32.4381,112810.0
2017-09-22 11:10:00,36.18,36.18,36.14,36.15,96154.0,32.4381,32.4381,32.4022,32.4112,96154.0
2017-09-22 11:15:00,36.14,36.22,36.14,36.2,66022.0,32.4022,32.474,32.4022,32.456,66022.0
2017-09-22 11:20:00,36.2,36.22,36.17,36.22,56408.0,32.456,32.474,32.4291,32.474,56408.0
2017-09-22 11:25:00,36.21,36.22,36.17,36.17,35128.0,32.465,32.474,32.4291,32.4291,35128.0
2017-09-22 11:30:00,36.18,36.23,36.18,36.2,51984.0,32.4381,32.4829,32.4381,32.456,51984.0
2017-09-22 11:35:00,36.2,36.2,36.16,36.16,37506.0,32.456,32.456,32.4202,32.4202,37506.0
2017-09-22 11:40:00,36.16,36.2,36.15,36.16,38604.0,32.4202,32.456,32.4112,32.4202,38604.0
2017-09-22 11:45:00,36.16,36.18,36.14,36.16,27736.0,32.4202,32.4381,32.4022,32.4202,27736.0
2017-09-22 11:50:00,36.16,36.16,36.14,36.15,26970.0,32.4202,32.4202,32.4022,32.4112,26970.0
2017-09-22 11:55:00,36.16,36.16,36.14,36.15,50432.0,32.4202,32.4202,32.4022,32.4112,50432.0
2017-09-22 12:00:00,36.15,36.17,36.14,36.15,44176.0,32.4112,32.4291,32.4022,32.4112,44176.0
2017-09-22 12:05:00,36.16,36.16,36.1,36.13,65018.0,32.4202,32.4202,32.3664,32.3933,65018.0
2017-09-22 12:10:00,36.13,36.13,36.1,36.11,135118.0,32.3933,32.3933,32.3664,32.3753,135118.0
2017-09-22 12:15:00,36.11,36.15,36.1,36.12,57524.0,32.3753,32.4112,32.3664,32.3843,57524.0
2017-09-22 12:20:00,36.13,36.13,36.1,36.12,73644.0,32.3933,32.3933,32.3664,32.3843,73644.0
2017-09-22 12:25:00,36.13,36.16,36.1,36.15,28594.0,32.3933,32.4202,32.3664,32.4112,28594.0
2017-09-22 12:30:00,36.15,36.16,36.12,36.13,38666.0,32.4112,32.4202,32.3843,32.3933,38666.0
2017-09-22 12:35:00,36.13,36.13,36.1,36.11,53172.0,32.3933,32.3933,32.3664,32.3753,53172.0
2017-09-22 12:40:00,36.12,36.14,36.11,36.13,20458.0,32.3843,32.4022,32.3753,32.3933,20458.0
2017-09-22 12:45:00,36.12,36.13,36.1,36.12,30482.0,32.3843,32.3933,32.3664,32.3843,30482.0
2017-09-22 12:50:00,36.12,36.13,36.1,36.13,21026.0,32.3843,32.3933,32.3664,32.3933,21026.0
2017-09-22 12:55:00,36.13,36.13,36.11,36.11,21196.0,32.3933,32.3933,32.3753,32.3753,21196.0
2017-09-22 13:00:00,36.12,36.14,36.12,36.14,17640.0,32.3843,32.4022,32.3843,32.4022,17640.0
2017-09-22 13:05:00,36.13,36.15,36.12,36.12,30908.0,32.3933,32.4112,32.3843,32.3843,30908.0
2017-09-22 13:10:00,36.13,36.14,36.1,36.12,34546.0,32.3933,32.4022,32.3664,32.3843,34546.0
2017-09-22 13:15:00,36.12,36.17,36.12,36.16,28334.0,32.3843,32.4291,32.3843,32.4202,28334.0
2017-09-22 13:20:00,36.15,36.18,36.15,36.17,23084.0,32.4112,32.4381,32.4112,32.4291,23084.0
2017-09-22 13:25:00,36.17,36.17,36.13,36.13,34176.0,32.4291,32.4291,32.3933,32.3933,34176.0
2017-09-22 13:30:00,36.13,36.16,36.13,36.14,24308.0,32.3933,32.4202,32.3933,32.4022,24308.0
2017-09-22 13:35:00,36.15,36.16,36.13,36.16,35754.0,32.4112,32.4202,32.3933,32.4202,35754.0
2017-09-22 13:40:00,36.16,36.18,36.15,36.17,29490.0,32.4202,32.4381,32.4112,32.4291,29490.0
2017-09-22 13:45:00,36.17,36.2,36.17,36.2,23810.0,32.4291,32.456,32.4291,32.456,23810.0
2017-09-22 13:50:00,36.2,36.24,36.2,36.22,46172.0,32.456,32.4919,32.456,32.474,46172.0
2017-09-22 13:55:00,36.22,36.22,36.19,36.2,43070.0,32.474,32.474,32.4471,32.456,43070.0
2017-09-22 14:00:00,36.2,36.21,36.17,36.19,33080.0,32.456,32.465,32.4291,32.4471,33080.0
2017-09-22 14:05:00,36.19,36.21,36.18,36.19,37924.0,32.4471,32.465,32.4381,32.4471,37924.0
2017-09-22 14:10:00,36.19,36.21,36.18,36.21,23956.0,32.4471,32.465,32.4381,32.465,23956.0
2017-09-22 14:15:00,36.21,36.22,36.19,36.2,74422.0,32.465,32.474,32.4471,32.456,74422.0
2017-09-22 14:20:00,36.2,36.22,36.19,36.19,33548.0,32.456,32.474,32.4471,32.4471,33548.0
2017-09-22 14:25:00,36.19,36.2,36.18,36.19,33482.0,32.4471,32.456,32.4381,32.4471,33482.0
2017-09-22 14:30:00,36.19,36.22,36.18,36.21,53260.0,32.4471,32.474,32.4381,32.465,53260.0
2017-09-22 14:35:00,36.21,36.21,36.19,36.21,59726.0,32.465,32.465,32.4471,32.465,59726.0
2017-09-22 14:40:00,36.21,36.21,36.18,36.2,66514.0,32.465,32.465,32.4381,32.456,66514.0
2017-09-22 14:45:00,36.2,36.21,36.19,36.2,34798.0,32.456,32.465,32.4471,32.456,34798.0
2017-09-22 14:50:00,36.2,36.21,36.19,36.2,58970.0,32.456,32.465,32.4471,32.456,58970.0
2017-09-22 14:55:00,36.2,36.21,36.19,36.2,49688.0,32.456,32.465,32.4471,32.456,49688.0
2017-09-22 15:00:00,36.2,36.21,36.19,36.19,45966.0,32.456,32.465,32.4471,32.4471,45966.0
2017-09-22 15:05:00,36.19,36.21,36.19,36.2,41218.0,32.4471,32.465,32.4471,32.456,41218.0
2017-09-22 15:10:00,36.2,36.2,36.18,36.18,56886.0,32.456,32.456,32.4381,32.4381,56886.0
2017-09-22 15:15:00,36.18,36.25,36.18,36.25,71334.0,32.4381,32.5008,32.4381,32.5008,71334.0
2017-09-22 15:20:00,36.25,36.26,36.24,36.25,46182.0,32.5008,32.5098,32.4919,32.5008,46182.0
2017-09-22 15:25:00,36.24,36.26,36.23,36.23,61804.0,32.4919,32.5098,32.4829,32.4829,61804.0
2017-09-22 15:30:00,36.23,36.23,36.18,36.19,103800.0,32.4829,32.4829,32.4381,32.4471,103800.0
2017-09-22 15:35:00,36.2,36.21,36.19,36.2,118730.0,32.456,32.465,32.4471,32.456,118730.0
2017-09-22 15:40:00,36.2,36.21,36.18,36.18,92650.0,32.456,32.465,32.4381,32.4381,92650.0
2017-09-22 15:45:00,36.18,36.24,36.18,36.22,218504.0,32.4381,32.4919,32.4381,32.474,218504.0
2017-09-22 15:50:00,36.22,36.24,36.22,36.24,135392.0,32.474,32.4919,32.474,32.4919,135392.0
2017-09-22 15:55:00,36.24,36.29,36.23,36.24,712852.0,32.4919,32.5367,32.4829,32.4919,712852.0
2017-09-25 09:30:00,36.23,36.56,36.15,36.54,141402.0,32.4829,32.7788,32.4112,32.7609,141402.0
2017-09-25 09:35:00,36.57,36.82,36.54,36.81,138232.0,32.7878,33.0119,32.7609,33.0029,138232.0
2017-09-25 09:40:00,36.81,36.84,36.63,36.63,78046.0,33.0029,33.0298,32.8415,32.8415,78046.0
2017-09-25 09:45:00,36.63,36.76,36.63,36.68,55314.0,32.8415,32.9581,32.8415,32.8864,55314.0
2017-09-25 09:50:00,36.67,36.69,36.62,36.68,53978.0,32.8774,32.8953,32.8326,32.8864,53978.0
2017-09-25 09:55:00,36.68,36.83,36.68,36.83,96732.0,32.8864,33.0209,32.8864,33.0209,96732.0
2017-09-25 10:00:00,36.82,36.85,36.79,36.81,158806.0,33.0119,33.0388,32.985,33.0029,158806.0
2017-09-25 10:05:00,36.81,36.83,36.77,36.79,73616.0,33.0029,33.0209,32.9671,32.985,73616.0
2017-09-25 10:10:00,36.79,36.8,36.72,36.72,51050.0,32.985,32.994,32.9222,32.9222,51050.0
2017-09-25 10:15:00,36.72,36.85,36.7,36.84,74376.0,32.9222,33.0388,32.9043,33.0298,74376.0
2017-09-25 10:20:00,36.84,36.9,36.84,36.84,66510.0,33.0298,33.0836,33.0298,33.0298,66510.0
2017-09-25 10:25:00,36.84,36.91,36.84,36.88,69564.0,33.0298,33.0926,33.0298,33.0657,69564.0
2017-09-25 10:30:00,36.89,36.92,36.87,36.88,61524.0,33.0747,33.1016,33.0567,33.0657,61524.0
2017-09-25 10:35:00,36.88,36.88,36.76,36.76,143974.0,33.0657,33.0657,32.9581,32.9581,143974.0
2017-09-25 10:40:00,36.76,36.79,36.73,36.79,36654.0,32.9581,32.985,32.9312,32.985,36654.0
2017-09-25 10:45:00,36.79,36.82,36.77,36.77,33564.0,32.985,33.0119,32.9671,32.9671,33564.0
2017-09-25 10:50:00,36.77,36.77,36.67,36.7,47492.0,32.9671,32.9671,32.8774,32.9043,47492.0
2017-09-25 10:55:00,36.7,36.73,36.6,36.63,109444.0,32.9043,32.9312,32.8146,32.8415,109444.0
2017-09-25 11:00:00,36.63,36.63,36.51,36.52,99558.0,32.8415,32.8415,32.734,32.7429,99558.0
2017-09-25 11:05:00,36.52,36.65,36.52,36.63,94498.0,32.7429,32.8595,32.7429,32.8415,94498.0
2017-09-25 11:10:00,36.64,36.65,36.61,36.64,51282.0,32.8505,32.8595,32.8236,32.8505,51282.0
2017-09-25 11:15:00,36.65,36.67,36.63,36.63,38706.0,32.8595,32.8774,32.8415,32.8415,38706.0
2017-09-25 11:20:00,36.63,36.65,36.6,36.63,53608.0,32.8415,32.8595,32.8146,32.8415,53608.0
2017-09-25 11:25:00,36.64,36.72,36.64,36.72,41010.0,32.8505,32.9222,32.8505,32.9222,41010.0
2017-09-25 11:30:00,36.72,36.74,36.7,36.73,45244.0,32.9222,32.9402,32.9043,32.9312,45244.0
2017-09-25 11:35:00,36.73,36.76,36.69,36.69,45580.0,32.9312,32.9581,32.8953,32.8953,45580.0
2017-09-25 11:40:00,36.69,36.72,36.68,36.7,48994.0,32.8953,32.9222,32.8864,32.9043,48994.0
2017-09-25 11:45:00,36.69,36.71,36.67,36.67,38206.0,32.8953,32.9133,32.8774,32.8774,38206.0
2017-09-25 11:50:00,36.67,36.68,36.65,36.65,45132.0,32.8774,32.8864,32.8595,32.8595,45132.0
2017-09-25 11:55:00,36.66,36.67,36.64,36.67,28764.0,32.8684,32.8774,32.8505,32.8774,28764.0
2017-09-25 12:00:00,36.66,36.67,36.64,36.65,34206.0,32.8684,32.8774,32.8505,32.8595,34206.0
2017-09-25 12:05:00,36.65,36.68,36.65,36.66,30562.0,32.8595,32.8864,32.8595,32.8684,30562.0
2017-09-25 12:10:00,36.66,36.67,36.63,36.63,30016.0,32.8684,32.8774,32.8415,32.8415,30016.0
2017-09-25 12:15:00,36.63,36.63,36.57,36.58,39652.0,32.8415,32.8415,32.7878,32.7967,39652.0
2017-09-25 12:20:00,36.58,36.6,36.55,36.6,45476.0,32.7967,32.8146,32.7698,32.8146,45476.0
2017-09-25 12:25:00,36.6,36.63,36.6,36.63,28330.0,32.8146,32.8415,32.8146,32.8415,28330.0
2017-09-25 12:30:00,36.63,36.71,36.63,36.7,90460.0,32.8415,32.9133,32.8415,32.9043,90460.0
2017-09-25 12:35:00,36.71,36.74,36.7,36.74,35772.0,32.9133,32.9402,32.9043,32.9402,35772.0
2017-09-25 12:40:00,36.74,36.76,36.74,36.75,45450.0,32.9402,32.9581,32.9402,32.9491,45450.0
2017-09-25 12:45:00,36.75,36.77,36.72,36.72,83876.0,32.9491,32.9671,32.9222,32.9222,83876.0
2017-09-25 12:50:00,36.72,36.79,36.72,36.78,48666.0,32.9222,32.985,32.9222,32.976,48666.0
2017-09-25 12:55:00,36.78,36.81,36.77,36.8,46424.0,32.976,33.0029,32.9671,32.994,46424.0
2017-09-25 13:00:00,36.8,36.86,36.8,36.85,52784.0,32.994,33.0478,32.994,33.0388,52784.0
2017-09-25 13:05:00,36.86,36.91,36.85,36.91,143514.0,33.0478,33.0926,33.0388,33.0926,143514.0
2017-09-25 13:10:00,36.91,36.92,36.83,36.83,54478.0,33.0926,33.1016,33.0209,33.0209,54478.0
2017-09-25 13:15:00,36.83,36.84,36.8,36.83,88736.0,33.0209,33.0298,32.994,33.0209,88736.0
2017-09-25 13:20:00,36.83,36.84,36.82,36.83,100744.0,33.0209,33.0298,33.0119,33.0209,100744.0
2017-09-25 13:25:00,36.83,36.88,36.83,36.88,77958.0,33.0209,33.0657,33.0209,33.0657,77958.0
2017-09-25 13:30:00,36.87,36.88,36.84,36.84,58524.0,33.0567,33.0657,33.0298,33.0298,58524.0
2017-09-25 13:35:00,36.85,36.89,36.84,36.88,40234.0,33.0388,33.0747,33.0298,33.0657,40234.0
2017-09-25 13:40:00,36.88,36.89,36.85,36.86,70444.0,33.0657,33.0747,33.0388,33.0478,70444.0
2017-09-25 13:45:00,36.86,36.88,36.85,36.86,60724.0,33.0478,33.0657,33.0388,33.0478,60724.0
2017-09-25 13:50:00,36.87,36.88,36.87,36.88,45732.0,33.0567,33.0657,33.0567,33.0657,45732.0
2017-09-25 13:55:00,36.88,36.91,36.87,36.9,53246.0,33.0657,33.0926,33.0567,33.0836,53246.0
2017-09-25 14:00:00,36.9,36.9,36.88,36.89,52692.0,33.0836,33.0836,33.0657,33.0747,52692.0
2017-09-25 14:05:00,36.9,36.9,36.86,36.88,54254.0,33.0836,33.0836,33.0478,33.0657,54254.0
2017-09-25 14:10:00,36.88,36.88,36.81,36.85,97406.0,33.0657,33.0657,33.0029,33.0388,97406.0
2017-09-25 14:15:00,36.86,36.87,36.84,36.85,43314.0,33.0478,33.0567,33.0298,33.0388,43314.0
2017-09-25 14:20:00,36.84,36.92,36.83,36.91,74970.0,33.0298,33.1016,33.0209,33.0926,74970.0
2017-09-25 14:25:00,36.91,36.92,36.9,36.9,57036.0,33.0926,33.1016,33.0836,33.0836,57036.0
2017-09-25 14:30:00,36.9,36.9,36.85,36.88,62648.0,33.0836,33.0836,33.0388,33.0657,62648.0
2017-09-25 14:35:00,36.88,36.89,36.86,36.87,74884.0,33.0657,33.0747,33.0478,33.0567,74884.0
2017-09-25 14:40:00,36.87,36.93,36.86,36.92,85082.0,33.0567,33.1105,33.0478,33.1016,85082.0
2017-09-25 14:45:00,36.92,36.99,36.91,36.99,108982.0,33.1016,33.1643,33.0926,33.1643,108982.0
2017-09-25 14:50:00,36.99,36.99,36.95,36.96,99490.0,33.1643,33.1643,33.1285,33.1374,99490.0
2017-09-25 14:55:00,36.96,36.98,36.94,36.97,73274.0,33.1374,33.1553,33.1195,33.1464,73274.0
2017-09-25 15:00:00,36.97,36.99,36.91,36.92,110988.0,33.1464,33.1643,33.0926,33.1016,110988.0
2017-09-25 15:05:00,36.92,36.92,36.88,36.88,78670.0,33.1016,33.1016,33.0657,33.0657,78670.0
2017-09-25 15:10:00,36.88,36.95,36.88,36.94,59432.0,33.0657,33.1285,33.0657,33.1195,59432.0
2017-09-25 15:15:00,36.94,36.95,36.91,36.94,61078.0,33.1195,33.1285,33.0926,33.1195,61078.0
2017-09-25 15:20:00,36.94,36.97,36.91,36.96,109084.0,33.1195,33.1464,33.0926,33.1374,109084.0
2017-09-25 15:25:00,36.96,36.97,36.91,36.92,116524.0,33.1374,33.1464,33.0926,33.1016,116524.0
2017-09-25 15:30:00,36.92,36.94,36.9,36.94,108114.0,33.1016,33.1195,33.0836,33.1195,108114.0
2017-09-25 15:35:00,36.94,36.94,36.89,36.9,146058.0,33.1195,33.1195,33.0747,33.0836,146058.0
2017-09-25 15:40:00,36.91,36.92,36.87,36.92,102534.0,33.0926,33.1016,33.0567,33.1016,102534.0
2017-09-25 15:45:00,36.92,36.99,36.91,36.99,199518.0,33.1016,33.1643,33.0926,33.1643,199518.0
2017-09-25 15:50:00,36.98,36.98,36.92,36.94,263606.0,33.1553,33.1553,33.1016,33.1195,263606.0
2017-09-25 15:55:00,36.94,36.95,36.91,36.93,407204.0,33.1195,33.1285,33.0926,33.1105,407204.0
2017-09-26 09:30:00,37.0,37.16,36.95,37.1,91206.0,33.1733,33.3167,33.1285,33.2629,91206.0
2017-09-26 09:35:00,37.1,37.15,37.08,37.09,89794.0,33.2629,33.3078,33.245,33.254,89794.0
2017-09-26 09:40:00,37.1,37.19,37.09,37.17,63258.0,33.2629,33.3436,33.254,33.3257,63258.0
2017-09-26 09:45:00,37.17,37.18,37.05,37.06,62472.0,33.3257,33.3347,33.2181,33.2271,62472.0
2017-09-26 09:50:00,37.07,37.07,36.93,37.01,156374.0,33.236,33.236,33.1105,33.1822,156374.0
2017-09-26 09:55:00,37.01,37.02,36.86,36.86,81178.0,33.1822,33.1912,33.0478,33.0478,81178.0
2017-09-26 10:00:00,36.87,36.9,36.81,36.84,120890.0,33.0567,33.0836,33.0029,33.0298,120890.0
2017-09-26 10:05:00,36.84,36.85,36.78,36.82,58210.0,33.0298,33.0388,32.976,33.0119,58210.0
2017-09-26 10:10:00,36.82,36.82,36.79,36.81,38260.0,33.0119,33.0119,32.985,33.0029,38260.0
2017-09-26 10:15:00,36.81,36.85,36.8,36.84,61436.0,33.0029,33.0388,32.994,33.0298,61436.0
2017-09-26 10:20:00,36.85,36.92,36.84,36.9,39222.0,33.0388,33.1016,33.0298,33.0836,39222.0
2017-09-26 10:25:00,36.9,36.91,36.87,36.88,30366.0,33.0836,33.0926,33.0567,33.0657,30366.0
2017-09-26 10:30:00,36.88,36.91,36.84,36.89,43322.0,33.0657,33.0926,33.0298,33.0747,43322.0
2017-09-26 10:35:00,36.89,36.9,36.83,36.83,46566.0,33.0747,33.0836,33.0209,33.0209,46566.0
2017-09-26 10:40:00,36.83,36.88,36.81,36.83,74438.0,33.0209,33.0657,33.0029,33.0209,74438.0
2017-09-26 10:45:00,36.84,36.88,36.83,36.83,72188.0,33.0298,33.0657,33.0209,33.0209,72188.0
2017-09-26 10:50:00,36.83,36.92,36.81,36.91,52052.0,33.0209,33.1016,33.0029,33.0926,52052.0
2017-09-26 10:55:00,36.9,36.93,36.9,36.93,36508.0,33.0836,33.1105,33.0836,33.1105,36508.0
2017-09-26 11:00:00,36.92,36.95,36.92,36.95,23064.0,33.1016,33.1285,33.1016,33.1285,23064.0
2017-09-26 11:05:00,36.96,36.96,36.92,36.93,30360.0,33.1374,33.1374,33.1016,33.1105,30360.0
2017-09-26 11:10:00,36.92,36.93,36.86,36.88,42118.0,33.1016,33.1105,33.0478,33.0657,42118.0
2017-09-26 11:15:00,36.87,36.87,36.83,36.87,38646.0,33.0567,33.0567,33.0209,33.0567,38646.0
2017-09-26 11:20:00,36.87,36.87,36.79,36.81,56692.0,33.0567,33.0567,32.985,33.0029,56692.0
2017-09-26 11:25:00,36.81,36.83,36.8,36.8,39358.0,33.0029,33.0209,32.994,32.994,39358.0
2017-09-26 11:30:00,36.8,36.82,36.8,36.82,24148.0,32.994,33.0119,32.994,33.0119,24148.0
2017-09-26 11:35:00,36.82,36.85,36.81,36.84,23042.0,33.0119,33.0388,33.0029,33.0298,23042.0
2017-09-26 11:40:00,36.83,36.84,36.79,36.79,44860.0,33.0209,33.0298,32.985,32.985,44860.0
2017-09-26 11:45:00,36.79,36.81,36.77,36.77,36478.0,32.985,33.0029,32.9671,32.9671,36478.0
2017-09-26 11:50:00,36.76,36.8,36.76,36.8,47884.0,32.9581,32.994,32.9581,32.994,47884.0
2017-09-26 11:55:00,36.8,36.83,36.78,36.79,31908.0,32.994,33.0209,32.976,32.985,31908.0
2017-09-26 12:00:00,36.79,36.81,36.79,36.8,23832.0,32.985,33.0029,32.985,32.994,23832.0
2017-09-26 12:05:00,36.81,36.82,36.79,36.82,23100.0,33.0029,33.0119,32.985,33.0119,23100.0
2017-09-26 12:10:00,36.82,36.84,36.81,36.84,29938.0,33.0119,33.0298,33.0029,33.0298,29938.0
2017-09-26 12:15:00,36.84,36.85,36.84,36.84,21104.0,33.0298,33.0388,33.0298,33.0298,21104.0
2017-09-26 12:20:00,36.84,36.86,36.83,36.85,28040.0,33.0298,33.0478,33.0209,33.0388,28040.0
2017-09-26 12:25:00,36.85,36.85,36.83,36.85,30568.0,33.0388,33.0388,33.0209,33.0388,30568.0
2017-09-26 12:30:00,36.85,36.85,36.81,36.81,28718.0,33.0388,33.0388,33.0029,33.0029,28718.0
2017-09-26 12:35:00,36.81,36.83,36.79,36.8,26322.0,33.0029,33.0209,32.985,32.994,26322.0
2017-09-26 12:40:00,36.8,36.85,36.79,36.85,46788.0,32.994,33.0388,32.985,33.0388,46788.0
2017-09-26 12:45:00,36.85,36.9,36.85,36.89,55272.0,33.0388,33.0836,33.0388,33.0747,55272.0
2017-09-26 12:50:00,36.89,36.89,36.86,36.86,18036.0,33.0747,33.0747,33.0478,33.0478,18036.0
2017-09-26 12:55:00,36.86,36.88,36.85,36.88,19284.0,33.0478,33.0657,33.0388,33.0657,19284.0
2017-09-26 13:00:00,36.88,36.91,36.86,36.91,25678.0,33.0657,33.0926,33.0478,33.0926,25678.0
2017-09-26 13:05:00,36.9,36.91,36.88,36.88,20926.0,33.0836,33.0926,33.0657,33.0657,20926.0
2017-09-26 13:10:00,36.88,36.88,36.86,36.88,34188.0,33.0657,33.0657,33.0478,33.0657,34188.0
2017-09-26 13:15:00,36.88,36.88,36.85,36.88,26058.0,33.0657,33.0657,33.0388,33.0657,26058.0
2017-09-26 13:20:00,36.88,36.9,36.87,36.89,20140.0,33.0657,33.0836,33.0567,33.0747,20140.0
2017-09-26 13:25:00,36.88,36.89,36.85,36.85,23186.0,33.0657,33.0747,33.0388,33.0388,23186.0
2017-09-26 13:30:00,36.85,36.87,36.85,36.85,30202.0,33.0388,33.0567,33.0388,33.0388,30202.0
2017-09-26 13:35:00,36.85,36.87,36.84,36.87,25922.0,33.0388,33.0567,33.0298,33.0567,25922.0
2017-09-26 13:40:00,36.87,36.9,36.87,36.88,28800.0,33.0567,33.0836,33.0567,33.0657,28800.0
2017-09-26 13:45:00,36.88,36.88,36.87,36.87,19256.0,33.0657,33.0657,33.0567,33.0567,19256.0
2017-09-26 13:50:00,36.87,36.89,36.87,36.88,35870.0,33.0567,33.0747,33.0567,33.0657,35870.0
2017-09-26 13:55:00,36.88,36.88,36.85,36.85,27422.0,33.0657,33.0657,33.0388,33.0388,27422.0
2017-09-26 14:00:00,36.85,36.87,36.84,36.85,26314.0,33.0388,33.0567,33.0298,33.0388,26314.0
2017-09-26 14:05:00,36.85,36.87,36.84,36.85,34254.0,33.0388,33.0567,33.0298,33.0388,34254.0
2017-09-26 14:10:00,36.85,36.86,36.84,36.85,48806.0,33.0388,33.0478,33.0298,33.0388,48806.0
2017-09-26 14:15:00,36.85,36.88,36.84,36.88,24832.0,33.0388,33.0657,33.0298,33.0657,24832.0
2017-09-26 14:20:00,36.88,36.88,36.86,36.87,27490.0,33.0657,33.0657,33.0478,33.0567,27490.0
2017-09-26 14:25:00,36.87,36.87,36.85,36.87,37336.0,33.0567,33.0567,33.0388,33.0567,37336.0
2017-09-26 14:30:00,36.87,36.91,36.87,36.88,55676.0,33.0567,33.0926,33.0567,33.0657,55676.0
2017-09-26 14:35:00,36.88,36.92,36.88,36.91,53950.0,33.0657,33.1016,33.0657,33.0926,53950.0
2017-09-26 14:40:00,36.91,36.91,36.87,36.88,46090.0,33.0926,33.0926,33.0567,33.0657,46090.0
2017-09-26 14:45:00,36.89,36.9,36.85,36.87,34164.0,33.0747,33.0836,33.0388,33.0567,34164.0
2017-09-26 14:50:00,36.87,36.87,36.84,36.85,39650.0,33.0567,33.0567,33.0298,33.0388,39650.0
2017-09-26 14:55:00,36.86,36.86,36.83,36.85,54124.0,33.0478,33.0478,33.0209,33.0388,54124.0
2017-09-26 15:00:00,36.85,36.87,36.85,36.87,43548.0,33.0388,33.0567,33.0388,33.0567,43548.0
2017-09-26 15:05:00,36.86,36.91,36.86,36.91,71942.0,33.0478,33.0926,33.0478,33.0926,71942.0
2017-09-26 15:10:00,36.91,36.93,36.9,36.92,47266.0,33.0926,33.1105,33.0836,33.1016,47266.0
2017-09-26 15:15:00,36.92,36.94,36.91,36.94,35562.0,33.1016,33.1195,33.0926,33.1195,35562.0
2017-09-26 15:20:00,36.94,36.95,36.92,36.95,45258.0,33.1195,33.1285,33.1016,33.1285,45258.0
2017-09-26 15:25:00,36.95,36.96,36.94,36.94,26510.0,33.1285,33.1374,33.1195,33.1195,26510.0
2017-09-26 15:30:00,36.94,36.96,36.94,36.96,48818.0,33.1195,33.1374,33.1195,33.1374,48818.0
2017-09-26 15:35:00,36.95,36.97,36.94,36.96,60846.0,33.1285,33.1464,33.1195,33.1374,60846.0
2017-09-26 15:40:00,36.96,36.97,36.93,36.93,103794.0,33.1374,33.1464,33.1105,33.1105,103794.0
2017-09-26 15:45:00,36.93,36.95,36.92,36.94,160930.0,33.1105,33.1285,33.1016,33.1195,160930.0
2017-09-26 15:50:00,36.94,36.94,36.9,36.91,148786.0,33.1195,33.1195,33.0836,33.0926,148786.0
2017-09-26 15:55:00,36.91,36.92,36.89,36.9,439848.0,33.0926,33.1016,33.0747,33.0836,439848.0
2017-09-27 09:30:00,36.93,37.13,36.93,37.09,82370.0,33.1105,33.2898,33.1105,33.254,82370.0
2017-09-27 09:35:00,37.06,37.07,36.96,36.99,41912.0,33.2271,33.236,33.1374,33.1643,41912.0
2017-09-27 09:40:00,37.02,37.03,36.92,36.98,36094.0,33.1912,33.2002,33.1016,33.1553,36094.0
2017-09-27 09:45:00,36.97,36.98,36.91,36.95,33002.0,33.1464,33.1553,33.0926,33.1285,33002.0
2017-09-27 09:50:00,36.96,36.96,36.91,36.91,43482.0,33.1374,33.1374,33.0926,33.0926,43482.0
2017-09-27 09:55:00,36.91,36.99,36.91,36.98,17562.0,33.0926,33.1643,33.0926,33.1553,17562.0
2017-09-27 10:00:00,36.99,37.07,36.99,37.05,37810.0,33.1643,33.236,33.1643,33.2181,37810.0
2017-09-27 10:05:00,37.05,37.07,37.02,37.06,23416.0,33.2181,33.236,33.1912,33.2271,23416.0
2017-09-27 10:10:00,37.06,37.11,37.04,37.08,39464.0,33.2271,33.2719,33.2091,33.245,39464.0
2017-09-27 10:15:00,37.08,37.09,37.04,37.07,26054.0,33.245,33.254,33.2091,33.236,26054.0
2017-09-27 10:20:00,37.07,37.1,37.07,37.07,28494.0,33.236,33.2629,33.236,33.236,28494.0
2017-09-27 10:25:00,37.07,37.07,36.97,36.97,46854.0,33.236,33.236,33.1464,33.1464,46854.0
2017-09-27 10:30:00,36.97,37.01,36.95,36.95,32680.0,33.1464,33.1822,33.1285,33.1285,32680.0
2017-09-27 10:35:00,36.95,36.95,36.8,36.8,67444.0,33.1285,33.1285,32.994,32.994,67444.0
2017-09-27 10:40:00,36.8,36.86,36.79,36.82,57454.0,32.994,33.0478,32.985,33.0119,57454.0
2017-09-27 10:45:00,36.83,36.84,36.77,36.77,37660.0,33.0209,33.0298,32.9671,32.9671,37660.0
2017-09-27 10:50:00,36.77,36.79,36.69,36.7,53246.0,32.9671,32.985,32.8953,32.9043,53246.0
2017-09-27 10:55:00,36.7,36.84,36.7,36.81,60338.0,32.9043,33.0298,32.9043,33.0029,60338.0
2017-09-27 11:00:00,36.8,36.88,36.8,36.87,38702.0,32.994,33.0657,32.994,33.0567,38702.0
2017-09-27 11:05:00,36.87,36.87,36.83,36.84,44264.0,33.0567,33.0567,33.0209,33.0298,44264.0
2017-09-27 11:10:00,36.84,36.88,36.8,36.88,37508.0,33.0298,33.0657,32.994,33.0657,37508.0
2017-09-27 11:15:00,36.88,36.93,36.88,36.93,38040.0,33.0657,33.1105,33.0657,33.1105,38040.0
2017-09-27 11:20:00,36.92,36.93,36.88,36.89,27538.0,33.1016,33.1105,33.0657,33.0747,27538.0
2017-09-27 11:25:00,36.9,36.9,36.87,36.88,26322.0,33.0836,33.0836,33.0567,33.0657,26322.0
2017-09-27 11:30:00,36.88,36.88,36.81,36.87,33932.0,33.0657,33.0657,33.0029,33.0567,33932.0
2017-09-27 11:35:00,36.87,36.9,36.85,36.88,35596.0,33.0567,33.0836,33.0388,33.0657,35596.0
2017-09-27 11:40:00,36.88,36.91,36.87,36.9,22310.0,33.0657,33.0926,33.0567,33.0836,22310.0
2017-09-27 11:45:00,36.9,36.93,36.89,36.93,25560.0,33.0836,33.1105,33.0747,33.1105,25560.0
2017-09-27 11:50:00,36.93,36.93,36.88,36.88,30294.0,33.1105,33.1105,33.0657,33.0657,30294.0
2017-09-27 11:55:00,36.88,36.91,36.87,36.88,31336.0,33.0657,33.0926,33.0567,33.0657,31336.0
2017-09-27 12:00:00,36.88,36.92,36.88,36.9,32666.0,33.0657,33.1016,33.0657,33.0836,32666.0
2017-09-27 12:05:00,36.9,36.94,36.88,36.93,24864.0,33.0836,33.1195,33.0657,33.1105,24864.0
2017-09-27 12:10:00,36.93,36.94,36.91,36.92,30718.0,33.1105,33.1195,33.0926,33.1016,30718.0
2017-09-27 12:15:00,36.92,36.93,36.88,36.91,39682.0,33.1016,33.1105,33.0657,33.0926,39682.0
2017-09-27 12:20:00,36.9,36.92,36.87,36.89,28810.0,33.0836,33.1016,33.0567,33.0747,28810.0
2017-09-27 12:25:00,36.89,36.92,36.88,36.91,27800.0,33.0747,33.1016,33.0657,33.0926,27800.0
2017-09-27 12:30:00,36.91,36.92,36.88,36.92,16566.0,33.0926,33.1016,33.0657,33.1016,16566.0
2017-09-27 12:35:00,36.92,36.98,36.91,36.98,23252.0,33.1016,33.1553,33.0926,33.1553,23252.0
2017-09-27 12:40:00,36.98,37.0,36.96,36.99,25198.0,33.1553,33.1733,33.1374,33.1643,25198.0
2017-09-27 12:45:00,37.0,37.0,36.98,36.98,41038.0,33.1733,33.1733,33.1553,33.1553,41038.0
2017-09-27 12:50:00,36.98,37.01,36.98,37.0,18256.0,33.1553,33.1822,33.1553,33.1733,18256.0
2017-09-27 12:55:00,37.0,37.02,36.97,37.01,19264.0,33.1733,33.1912,33.1464,33.1822,19264.0
2017-09-27 13:00:00,37.01,37.05,37.0,37.04,18414.0,33.1822,33.2181,33.1733,33.2091,18414.0
2017-09-27 13:05:00,37.04,37.1,37.04,37.09,35938.0,33.2091,33.2629,33.2091,33.254,35938.0
2017-09-27 13:10:00,37.09,37.1,37.05,37.05,21322.0,33.254,33.2629,33.2181,33.2181,21322.0
2017-09-27 13:15:00,37.05,37.07,37.01,37.03,20366.0,33.2181,33.236,33.1822,33.2002,20366.0
2017-09-27 13:20:00,37.02,37.05,37.02,37.02,15974.0,33.1912,33.2181,33.1912,33.1912,15974.0
2017-09-27 13:25:00,37.02,37.04,37.01,37.02,18032.0,33.1912,33.2091,33.1822,33.1912,18032.0
2017-09-27 13:30:00,37.02,37.06,37.02,37.05,15452.0,33.1912,33.2271,33.1912,33.2181,15452.0
2017-09-27 13:35:00,37.05,37.07,37.04,37.07,11434.0,33.2181,33.236,33.2091,33.236,11434.0
2017-09-27 13:40:00,37.07,37.1,37.06,37.08,17976.0,33.236,33.2629,33.2271,33.245,17976.0
2017-09-27 13:45:00,37.07,37.11,37.07,37.1,20400.0,33.236,33.2719,33.236,33.2629,20400.0
2017-09-27 13:50:00,37.1,37.13,37.1,37.11,26172.0,33.2629,33.2898,33.2629,33.2719,26172.0
2017-09-27 13:55:00,37.1,37.16,37.1,37.15,37198.0,33.2629,33.3167,33.2629,33.3078,37198.0
2017-09-27 14:00:00,37.15,37.17,37.13,37.17,34838.0,33.3078,33.3257,33.2898,33.3257,34838.0
2017-09-27 14:05:00,37.16,37.17,37.13,37.14,33556.0,33.3167,33.3257,33.2898,33.2988,33556.0
2017-09-27 14:10:00,37.15,37.16,37.12,37.15,42404.0,33.3078,33.3167,33.2809,33.3078,42404.0
2017-09-27 14:15:00,37.15,37.2,37.14,37.16,42958.0,33.3078,33.3526,33.2988,33.3167,42958.0
2017-09-27 14:20:00,37.15,37.18,37.15,37.17,26192.0,33.3078,33.3347,33.3078,33.3257,26192.0
2017-09-27 14:25:00,37.17,37.19,37.16,37.16,26012.0,33.3257,33.3436,33.3167,33.3167,26012.0
2017-09-27 14:30:00,37.16,37.16,37.12,37.12,42784.0,33.3167,33.3167,33.2809,33.2809,42784.0
2017-09-27 14:35:00,37.12,37.15,37.12,37.13,27628.0,33.2809,33.3078,33.2809,33.2898,27628.0
2017-09-27 14:40:00,37.13,37.13,37.12,37.13,31048.0,33.2898,33.2898,33.2809,33.2898,31048.0
2017-09-27 14:45:00,37.13,37.15,37.12,37.12,36544.0,33.2898,33.3078,33.2809,33.2809,36544.0
2017-09-27 14:50:00,37.12,37.13,37.11,37.12,28126.0,33.2809,33.2898,33.2719,33.2809,28126.0
2017-09-27 14:55:00,37.12,37.13,37.09,37.1,45368.0,33.2809,33.2898,33.254,33.2629,45368.0
2017-09-27 15:00:00,37.11,37.14,37.1,37.1,44574.0,33.2719,33.2988,33.2629,33.2629,44574.0
2017-09-27 15:05:00,37.1,37.13,37.09,37.12,79108.0,33.2629,33.2898,33.254,33.2809,79108.0
2017-09-27 15:10:00,37.12,37.13,37.1,37.11,52432.0,33.2809,33.2898,33.2629,33.2719,52432.0
2017-09-27 15:15:00,37.11,37.15,37.1,37.13,51298.0,33.2719,33.3078,33.2629,33.2898,51298.0
2017-09-27 15:20:00,37.13,37.15,37.12,37.12,45122.0,33.2898,33.3078,33.2809,33.2809,45122.0
2017-09-27 15:25:00,37.12,37.16,37.12,37.13,63740.0,33.2809,33.3167,33.2809,33.2898,63740.0
2017-09-27 15:30:00,37.13,37.13,37.1,37.12,65430.0,33.2898,33.2898,33.2629,33.2809,65430.0
2017-09-27 15:35:00,37.12,37.12,37.1,37.12,72746.0,33.2809,33.2809,33.2629,33.2809,72746.0
2017-09-27 15:40:00,37.11,37.12,37.04,37.06,116296.0,33.2719,33.2809,33.2091,33.2271,116296.0
2017-09-27 15:45:00,37.06,37.07,37.04,37.06,85784.0,33.2271,33.236,33.2091,33.2271,85784.0
2017-09-27 15:50:00,37.06,37.09,37.05,37.08,139284.0,33.2271,33.254,33.2181,33.245,139284.0
2017-09-27 15:55:00,37.08,37.1,37.07,37.08,225862.0,33.245,33.2629,33.236,33.245,225862.0
2017-09-28 09:30:00,37.02,37.12,36.96,37.06,61076.0,33.1912,33.2809,33.1374,33.2271,61076.0
2017-09-28 09:35:00,37.06,37.06,36.95,36.98,29626.0,33.2271,33.2271,33.1285,33.1553,29626.0
2017-09-28 09:40:00,36.97,37.02,36.97,36.99,19194.0,33.1464,33.1912,33.1464,33.1643,19194.0
2017-09-28 09:45:00,37.0,37.06,36.98,37.05,38928.0,33.1733,33.2271,33.1553,33.2181,38928.0
2017-09-28 09:50:00,37.05,37.06,36.99,37.02,48006.0,33.2181,33.2271,33.1643,33.1912,48006.0
2017-09-28 09:55:00,37.01,37.02,36.96,36.96,33030.0,33.1822,33.1912,33.1374,33.1374,33030.0
2017-09-28 10:00:00,36.96,36.98,36.92,36.93,20828.0,33.1374,33.1553,33.1016,33.1105,20828.0
2017-09-28 10:05:00,36.93,36.99,36.91,36.99,22570.0,33.1105,33.1643,33.0926,33.1643,22570.0
2017-09-28 10:10:00,36.98,37.0,36.94,37.0,18114.0,33.1553,33.1733,33.1195,33.1733,18114.0
2017-09-28 10:15:00,36.99,37.09,36.99,37.09,31298.0,33.1643,33.254,33.1643,33.254,31298.0
2017-09-28 10:20:00,37.08,37.09,37.06,37.08,18832.0,33.245,33.254,33.2271,33.245,18832.0
2017-09-28 10:25:00,37.08,37.1,37.05,37.06,25854.0,33.245,33.2629,33.2181,33.2271,25854.0
2017-09-28 10:30:00,37.06,37.07,36.95,36.95,97764.0,33.2271,33.236,33.1285,33.1285,97764.0
2017-09-28 10:35:00,36.93,36.99,36.92,36.99,52130.0,33.1105,33.1643,33.1016,33.1643,52130.0
2017-09-28 10:40:00,36.99,37.02,36.97,37.0,24552.0,33.1643,33.1912,33.1464,33.1733,24552.0
2017-09-28 10:45:00,37.0,37.03,36.97,37.02,44352.0,33.1733,33.2002,33.1464,33.1912,44352.0
2017-09-28 10:50:00,37.02,37.03,36.93,36.94,26398.0,33.1912,33.2002,33.1105,33.1195,26398.0
2017-09-28 10:55:00,36.93,36.95,36.87,36.95,20900.0,33.1105,33.1285,33.0567,33.1285,20900.0
2017-09-28 11:00:00,36.95,36.97,36.93,36.93,24428.0,33.1285,33.1464,33.1105,33.1105,24428.0
2017-09-28 11:05:00,36.91,36.96,36.9,36.92,88978.0,33.0926,33.1374,33.0836,33.1016,88978.0
2017-09-28 11:10:00,36.92,36.92,36.83,36.85,55248.0,33.1016,33.1016,33.0209,33.0388,55248.0
2017-09-28 11:15:00,36.85,36.85,36.81,36.81,22128.0,33.0388,33.0388,33.0029,33.0029,22128.0
2017-09-28 11:20:00,36.82,36.82,36.77,36.78,39604.0,33.0119,33.0119,32.9671,32.976,39604.0
2017-09-28 11:25:00,36.78,36.8,36.76,36.78,36326.0,32.976,32.994,32.9581,32.976,36326.0
2017-09-28 11:30:00,36.78,36.85,36.78,36.85,34466.0,32.976,33.0388,32.976,33.0388,34466.0
2017-09-28 11:35:00,36.85,36.87,36.83,36.87,23122.0,33.0388,33.0567,33.0209,33.0567,23122.0
2017-09-28 11:40:00,36.88,36.91,36.86,36.91,27408.0,33.0657,33.0926,33.0478,33.0926,27408.0
2017-09-28 11:45:00,36.91,36.93,36.88,36.92,19512.0,33.0926,33.1105,33.0657,33.1016,19512.0
2017-09-28 11:50:00,36.92,36.95,36.9,36.95,28282.0,33.1016,33.1285,33.0836,33.1285,28282.0
2017-09-28 11:55:00,36.94,36.96,36.92,36.94,27180.0,33.1195,33.1374,33.1016,33.1195,27180.0
2017-09-28 12:00:00,36.95,36.96,36.88,36.9,37770.0,33.1285,33.1374,33.0657,33.0836,37770.0
2017-09-28 12:05:00,36.9,36.94,36.88,36.92,32416.0,33.0836,33.1195,33.0657,33.1016,32416.0
2017-09-28 12:10:00,36.92,36.94,36.91,36.94,21286.0,33.1016,33.1195,33.0926,33.1195,21286.0
2017-09-28 12:15:00,36.94,36.94,36.92,36.93,24718.0,33.1195,33.1195,33.1016,33.1105,24718.0
2017-09-28 12:20:00,36.93,36.97,36.93,36.97,26586.0,33.1105,33.1464,33.1105,33.1464,26586.0
2017-09-28 12:25:00,36.98,36.99,36.98,36.99,18664.0,33.1553,33.1643,33.1553,33.1643,18664.0
2017-09-28 12:30:00,36.99,36.99,36.96,36.98,13846.0,33.1643,33.1643,33.1374,33.1553,13846.0
2017-09-28 12:35:00,36.98,36.98,36.96,36.96,14606.0,33.1553,33.1553,33.1374,33.1374,14606.0
2017-09-28 12:40:00,36.97,36.97,36.95,36.97,21944.0,33.1464,33.1464,33.1285,33.1464,21944.0
2017-09-28 12:45:00,36.97,36.99,36.96,36.99,17850.0,33.1464,33.1643,33.1374,33.1643,17850.0
2017-09-28 12:50:00,36.99,36.99,36.96,36.98,27006.0,33.1643,33.1643,33.1374,33.1553,27006.0
2017-09-28 12:55:00,36.98,36.99,36.97,36.99,20412.0,33.1553,33.1643,33.1464,33.1643,20412.0
2017-09-28 13:00:00,36.99,36.99,36.96,36.97,12706.0,33.1643,33.1643,33.1374,33.1464,12706.0
2017-09-28 13:05:00,36.97,36.97,36.95,36.95,15636.0,33.1464,33.1464,33.1285,33.1285,15636.0
2017-09-28 13:10:00,36.95,36.98,36.94,36.98,26722.0,33.1285,33.1553,33.1195,33.1553,26722.0
2017-09-28 13:15:00,36.97,36.99,36.96,36.99,16560.0,33.1464,33.1643,33.1374,33.1643,16560.0
2017-09-28 13:20:00,36.99,37.01,36.99,36.99,17008.0,33.1643,33.1822,33.1643,33.1643,17008.0
2017-09-28 13:25:00,36.98,37.01,36.98,36.99,17956.0,33.1553,33.1822,33.1553,33.1643,17956.0
2017-09-28 13:30:00,37.0,37.0,36.98,36.98,14028.0,33.1733,33.1733,33.1553,33.1553,14028.0
2017-09-28 13:35:00,36.99,36.99,36.96,36.97,26578.0,33.1643,33.1643,33.1374,33.1464,26578.0
2017-09-28 13:40:00,36.97,37.0,36.97,36.99,27024.0,33.1464,33.1733,33.1464,33.1643,27024.0
2017-09-28 13:45:00,36.99,36.99,36.96,36.98,23100.0,33.1643,33.1643,33.1374,33.1553,23100.0
2017-09-28 13:50:00,36.98,36.99,36.96,36.98,20950.0,33.1553,33.1643,33.1374,33.1553,20950.0
2017-09-28 13:55:00,36.98,37.01,36.98,36.98,24690.0,33.1553,33.1822,33.1553,33.1553,24690.0
2017-09-28 14:00:00,36.98,36.99,36.96,36.96,18722.0,33.1553,33.1643,33.1374,33.1374,18722.0
2017-09-28 14:05:00,36.96,36.98,36.95,36.98,21448.0,33.1374,33.1553,33.1285,33.1553,21448.0
2017-09-28 14:10:00,36.98,36.99,36.93,36.93,33756.0,33.1553,33.1643,33.1105,33.1105,33756.0
2017-09-28 14:15:00,36.93,36.95,36.91,36.95,60216.0,33.1105,33.1285,33.0926,33.1285,60216.0
2017-09-28 14:20:00,36.94,36.99,36.94,36.99,43732.0,33.1195,33.1643,33.1195,33.1643,43732.0
2017-09-28 14:25:00,36.99,37.01,36.98,36.99,74168.0,33.1643,33.1822,33.1553,33.1643,74168.0
2017-09-28 14:30:00,36.99,37.01,36.98,37.0,29162.0,33.1643,33.1822,33.1553,33.1733,29162.0
2017-09-28 14:35:00,37.0,37.02,36.99,37.0,33934.0,33.1733,33.1912,33.1643,33.1733,33934.0
2017-09-28 14:40:00,37.0,37.01,36.99,36.99,24444.0,33.1733,33.1822,33.1643,33.1643,24444.0
2017-09-28 14:45:00,36.99,36.99,36.94,36.96,68846.0,33.1643,33.1643,33.1195,33.1374,68846.0
2017-09-28 14:50:00,36.96,36.97,36.95,36.95,26412.0,33.1374,33.1464,33.1285,33.1285,26412.0
2017-09-28 14:55:00,36.95,36.96,36.94,36.95,30396.0,33.1285,33.1374,33.1195,33.1285,30396.0
2017-09-28 15:00:00,36.95,36.97,36.93,36.97,31478.0,33.1285,33.1464,33.1105,33.1464,31478.0
2017-09-28 15:05:00,36.97,36.98,36.96,36.98,33320.0,33.1464,33.1553,33.1374,33.1553,33320.0
2017-09-28 15:10:00,36.98,36.99,36.95,36.96,30390.0,33.1553,33.1643,33.1285,33.1374,30390.0
2017-09-28 15:15:00,36.96,36.96,36.93,36.93,28584.0,33.1374,33.1374,33.1105,33.1105,28584.0
2017-09-28 15:20:00,36.93,36.93,36.91,36.93,29292.0,33.1105,33.1105,33.0926,33.1105,29292.0
2017-09-28 15:25:00,36.93,36.94,36.92,36.94,27154.0,33.1105,33.1195,33.1016,33.1195,27154.0
2017-09-28 15:30:00,36.94,36.98,36.94,36.98,80892.0,33.1195,33.1553,33.1195,33.1553,80892.0
2017-09-28 15:35:00,36.98,36.98,36.95,36.96,62100.0,33.1553,33.1553,33.1285,33.1374,62100.0
2017-09-28 15:40:00,36.96,37.01,36.95,37.0,94726.0,33.1374,33.1822,33.1285,33.1733,94726.0
2017-09-28 15:45:00,36.99,37.01,36.94,36.94,98074.0,33.1643,33.1822,33.1195,33.1195,98074.0
2017-09-28 15:50:00,36.95,36.98,36.94,36.95,112120.0,33.1285,33.1553,33.1195,33.1285,112120.0
2017-09-28 15:55:00,36.95,36.99,36.95,36.97,318750.0,33.1285,33.1643,33.1285,33.1464,318750.0
2017-09-29 09:30:00,37.05,37.19,36.91,37.15,86466.0,33.2181,33.3436,33.0926,33.3078,86466.0
2017-09-29 09:35:00,37.17,37.17,36.9,36.9,24792.0,33.3257,33.3257,33.0836,33.0836,24792.0
2017-09-29 09:40:00,36.9,37.08,36.87,37.06,24784.0,33.0836,33.245,33.0567,33.2271,24784.0
2017-09-29 09:45:00,37.04,37.04,36.96,37.01,58278.0,33.2091,33.2091,33.1374,33.1822,58278.0
2017-09-29 09:50:00,37.01,37.03,36.97,36.99,43348.0,33.1822,33.2002,33.1464,33.1643,43348.0
2017-09-29 09:55:00,36.99,37.11,36.98,37.1,68262.0,33.1643,33.2719,33.1553,33.2629,68262.0
2017-09-29 10:00:00,37.1,37.12,36.96,36.98,36412.0,33.2629,33.2809,33.1374,33.1553,36412.0
2017-09-29 10:05:00,36.98,36.98,36.91,36.94,31768.0,33.1553,33.1553,33.0926,33.1195,31768.0
2017-09-29 10:10:00,36.95,37.08,36.95,36.99,45890.0,33.1285,33.245,33.1285,33.1643,45890.0
2017-09-29 10:15:00,37.0,37.04,36.99,36.99,40416.0,33.1733,33.2091,33.1643,33.1643,40416.0
2017-09-29 10:20:00,36.99,37.02,36.96,36.98,29240.0,33.1643,33.1912,33.1374,33.1553,29240.0
2017-09-29 10:25:00,36.98,36.98,36.87,36.9,45392.0,33.1553,33.1553,33.0567,33.0836,45392.0
2017-09-29 10:30:00,36.9,37.01,36.9,37.01,65262.0,33.0836,33.1822,33.0836,33.1822,65262.0
2017-09-29 10:35:00,37.02,37.13,37.02,37.13,178158.0,33.1912,33.2898,33.1912,33.2898,178158.0
2017-09-29 10:40:00,37.13,37.13,37.04,37.04,51660.0,33.2898,33.2898,33.2091,33.2091,51660.0
2017-09-29 10:45:00,37.03,37.03,36.98,36.98,37150.0,33.2002,33.2002,33.1553,33.1553,37150.0
2017-09-29 10:50:00,36.98,37.01,36.95,37.0,144208.0,33.1553,33.1822,33.1285,33.1733,144208.0
2017-09-29 10:55:00,37.0,37.0,36.93,36.95,40556.0,33.1733,33.1733,33.1105,33.1285,40556.0
2017-09-29 11:00:00,36.95,36.97,36.93,36.93,39554.0,33.1285,33.1464,33.1105,33.1105,39554.0
2017-09-29 11:05:00,36.93,36.94,36.91,36.93,15598.0,33.1105,33.1195,33.0926,33.1105,15598.0
2017-09-29 11:10:00,36.94,36.97,36.92,36.96,20076.0,33.1195,33.1464,33.1016,33.1374,20076.0
2017-09-29 11:15:00,36.96,36.97,36.93,36.95,17072.0,33.1374,33.1464,33.1105,33.1285,17072.0
2017-09-29 11:20:00,36.95,36.97,36.93,36.93,68818.0,33.1285,33.1464,33.1105,33.1105,68818.0
2017-09-29 11:25:00,36.93,36.95,36.91,36.95,32102.0,33.1105,33.1285,33.0926,33.1285,32102.0
2017-09-29 11:30:00,36.95,36.97,36.94,36.97,19118.0,33.1285,33.1464,33.1195,33.1464,19118.0
2017-09-29 11:35:00,36.97,36.97,36.93,36.94,15574.0,33.1464,33.1464,33.1105,33.1195,15574.0
2017-09-29 11:40:00,36.94,36.99,36.94,36.99,38130.0,33.1195,33.1643,33.1195,33.1643,38130.0
2017-09-29 11:45:00,36.99,36.99,36.97,36.99,17156.0,33.1643,33.1643,33.1464,33.1643,17156.0
2017-09-29 11:50:00,36.98,37.0,36.97,36.99,26850.0,33.1553,33.1733,33.1464,33.1643,26850.0
2017-09-29 11:55:00,36.99,36.99,36.98,36.99,63958.0,33.1643,33.1643,33.1553,33.1643,63958.0
2017-09-29 12:00:00,37.0,37.0,36.99,37.0,18042.0,33.1733,33.1733,33.1643,33.1733,18042.0
2017-09-29 12:05:00,36.99,37.02,36.99,37.02,19040.0,33.1643,33.1912,33.1643,33.1912,19040.0
2017-09-29 12:10:00,37.02,37.06,37.02,37.02,39108.0,33.1912,33.2271,33.1912,33.1912,39108.0
2017-09-29 12:15:00,37.02,37.05,37.02,37.04,16662.0,33.1912,33.2181,33.1912,33.2091,16662.0
2017-09-29 12:20:00,37.04,37.05,37.03,37.04,13498.0,33.2091,33.2181,33.2002,33.2091,13498.0
2017-09-29 12:25:00,37.04,37.05,37.03,37.05,15748.0,33.2091,33.2181,33.2002,33.2181,15748.0
2017-09-29 12:30:00,37.05,37.05,37.02,37.02,12740.0,33.2181,33.2181,33.1912,33.1912,12740.0
2017-09-29 12:35:00,37.02,37.04,37.02,37.02,10010.0,33.1912,33.2091,33.1912,33.1912,10010.0
2017-09-29 12:40:00,37.01,37.01,36.98,36.99,16144.0,33.1822,33.1822,33.1553,33.1643,16144.0
2017-09-29 12:45:00,36.99,37.01,36.96,36.96,34628.0,33.1643,33.1822,33.1374,33.1374,34628.0
2017-09-29 12:50:00,36.97,36.99,36.96,36.98,30556.0,33.1464,33.1643,33.1374,33.1553,30556.0
2017-09-29 12:55:00,36.98,36.98,36.97,36.98,24848.0,33.1553,33.1553,33.1464,33.1553,24848.0
2017-09-29 13:00:00,36.98,36.98,36.97,36.98,14298.0,33.1553,33.1553,33.1464,33.1553,14298.0
2017-09-29 13:05:00,36.98,36.99,36.95,36.96,72592.0,33.1553,33.1643,33.1285,33.1374,72592.0
2017-09-29 13:10:00,36.96,36.97,36.94,36.95,31794.0,33.1374,33.1464,33.1195,33.1285,31794.0
2017-09-29 13:15:00,36.95,36.95,36.93,36.95,21812.0,33.1285,33.1285,33.1105,33.1285,21812.0
2017-09-29 13:20:00,36.95,36.97,36.95,36.96,24070.0,33.1285,33.1464,33.1285,33.1374,24070.0
2017-09-29 13:25:00,36.96,36.98,36.95,36.98,31992.0,33.1374,33.1553,33.1285,33.1553,31992.0
2017-09-29 13:30:00,36.98,37.0,36.98,36.99,14980.0,33.1553,33.1733,33.1553,33.1643,14980.0
2017-09-29 13:35:00,36.99,37.01,36.99,36.99,19130.0,33.1643,33.1822,33.1643,33.1643,19130.0
2017-09-29 13:40:00,37.0,37.0,36.97,36.97,36860.0,33.1733,33.1733,33.1464,33.1464,36860.0
2017-09-29 13:45:00,36.98,36.98,36.95,36.96,15670.0,33.1553,33.1553,33.1285,33.1374,15670.0
2017-09-29 13:50:00,36.96,36.99,36.96,36.99,16244.0,33.1374,33.1643,33.1374,33.1643,16244.0
2017-09-29 13:55:00,36.99,37.01,36.99,37.0,51342.0,33.1643,33.1822,33.1643,33.1733,51342.0
2017-09-29 14:00:00,37.0,37.01,36.99,37.0,36096.0,33.1733,33.1822,33.1643,33.1733,36096.0
2017-09-29 14:05:00,37.0,37.0,36.97,36.98,16580.0,33.1733,33.1733,33.1464,33.1553,16580.0
2017-09-29 14:10:00,36.98,36.99,36.95,36.96,23500.0,33.1553,33.1643,33.1285,33.1374,23500.0
2017-09-29 14:15:00,36.95,36.96,36.95,36.95,19012.0,33.1285,33.1374,33.1285,33.1285,19012.0
2017-09-29 14:20:00,36.95,36.97,36.94,36.97,30850.0,33.1285,33.1464,33.1195,33.1464,30850.0
2017-09-29 14:25:00,36.97,36.97,36.95,36.96,27372.0,33.1464,33.1464,33.1285,33.1374,27372.0
2017-09-29 14:30:00,36.96,36.99,36.95,36.98,20904.0,33.1374,33.1643,33.1285,33.1553,20904.0
2017-09-29 14:35:00,36.98,36.99,36.97,36.97,23142.0,33.1553,33.1643,33.1464,33.1464,23142.0
2017-09-29 14:40:00,36.97,36.99,36.96,36.96,35604.0,33.1464,33.1643,33.1374,33.1374,35604.0
2017-09-29 14:45:00,36.97,36.99,36.96,36.97,84402.0,33.1464,33.1643,33.1374,33.1464,84402.0
2017-09-29 14:50:00,36.98,37.0,36.98,36.99,23902.0,33.1553,33.1733,33.1553,33.1643,23902.0
2017-09-29 14:55:00,36.99,37.06,36.99,37.02,66990.0,33.1643,33.2271,33.1643,33.1912,66990.0
2017-09-29 15:00:00,37.02,37.07,37.02,37.05,58172.0,33.1912,33.236,33.1912,33.2181,58172.0
2017-09-29 15:05:00,37.04,37.04,37.01,37.01,29066.0,33.2091,33.2091,33.1822,33.1822,29066.0
2017-09-29 15:10:00,37.01,37.01,36.97,36.97,28068.0,33.1822,33.1822,33.1464,33.1464,28068.0
2017-09-29 15:15:00,36.97,36.99,36.95,36.96,57276.0,33.1464,33.1643,33.1285,33.1374,57276.0
2017-09-29 15:20:00,36.96,36.97,36.94,36.94,42502.0,33.1374,33.1464,33.1195,33.1195,42502.0
2017-09-29 15:25:00,36.94,36.94,36.91,36.91,50514.0,33.1195,33.1195,33.0926,33.0926,50514.0
2017-09-29 15:30:00,36.91,36.94,36.88,36.88,144334.0,33.0926,33.1195,33.0657,33.0657,144334.0
2017-09-29 15:35:00,36.88,36.88,36.85,36.87,93360.0,33.0657,33.0657,33.0388,33.0567,93360.0
2017-09-29 15:40:00,36.87,36.88,36.84,36.85,119396.0,33.0567,33.0657,33.0298,33.0388,119396.0
2017-09-29 15:45:00,36.85,36.87,36.82,36.83,158390.0,33.0388,33.0567,33.0119,33.0209,158390.0
2017-09-29 15:50:00,36.83,36.85,36.83,36.83,206248.0,33.0209,33.0388,33.0209,33.0209,206248.0
2017-09-29 15:55:00,36.83,36.87,36.81,36.85,492450.0,33.0209,33.0567,33.0029,33.0388,492450.0
2017-10-02 09:30:00,36.85,36.88,36.63,36.78,135014.0,33.0388,33.0657,32.8415,32.976,135014.0
2017-10-02 09:35:00,36.79,36.8,36.54,36.6,48982.0,32.985,32.994,32.7609,32.8146,48982.0
2017-10-02 09:40:00,36.6,36.6,36.41,36.44,57832.0,32.8146,32.8146,32.6443,32.6712,57832.0
2017-10-02 09:45:00,36.44,36.5,36.38,36.46,95844.0,32.6712,32.725,32.6174,32.6891,95844.0
2017-10-02 09:50:00,36.48,36.48,36.39,36.41,75830.0,32.7071,32.7071,32.6264,32.6443,75830.0
2017-10-02 09:55:00,36.41,36.44,36.37,36.44,74612.0,32.6443,32.6712,32.6084,32.6712,74612.0
2017-10-02 10:00:00,36.42,36.52,36.4,36.42,125000.0,32.6533,32.7429,32.6353,32.6533,125000.0
2017-10-02 10:05:00,36.42,36.49,36.4,36.49,70786.0,32.6533,32.716,32.6353,32.716,70786.0
2017-10-02 10:10:00,36.49,36.56,36.46,36.55,66518.0,32.716,32.7788,32.6891,32.7698,66518.0
2017-10-02 10:15:00,36.54,36.62,36.54,36.58,55870.0,32.7609,32.8326,32.7609,32.7967,55870.0
2017-10-02 10:20:00,36.58,36.58,36.52,36.53,54534.0,32.7967,32.7967,32.7429,32.7519,54534.0
2017-10-02 10:25:00,36.52,36.52,36.42,36.45,96618.0,32.7429,32.7429,32.6533,32.6802,96618.0
2017-10-02 10:30:00,36.46,36.49,36.45,36.46,220544.0,32.6891,32.716,32.6802,32.6891,220544.0
2017-10-02 10:35:00,36.45,36.49,36.45,36.49,77622.0,32.6802,32.716,32.6802,32.716,77622.0
2017-10-02 10:40:00,36.5,36.56,36.49,36.55,82318.0,32.725,32.7788,32.716,32.7698,82318.0
2017-10-02 10:45:00,36.55,36.55,36.47,36.52,123548.0,32.7698,32.7698,32.6981,32.7429,123548.0
2017-10-02 10:50:00,36.51,36.56,36.51,36.53,48856.0,32.734,32.7788,32.734,32.7519,48856.0
2017-10-02 10:55:00,36.52,36.55,36.52,36.55,45672.0,32.7429,32.7698,32.7429,32.7698,45672.0
2017-10-02 11:00:00,36.55,36.6,36.55,36.59,52780.0,32.7698,32.8146,32.7698,32.8057,52780.0
2017-10-02 11:05:00,36.59,36.6,36.52,36.52,41430.0,32.8057,32.8146,32.7429,32.7429,41430.0
2017-10-02 11:10:00,36.52,36.59,36.52,36.59,71070.0,32.7429,32.8057,32.7429,32.8057,71070.0
2017-10-02 11:15:00,36.59,36.59,36.52,36.56,47628.0,32.8057,32.8057,32.7429,32.7788,47628.0
2017-10-02 11:20:00,36.56,36.6,36.55,36.6,36050.0,32.7788,32.8146,32.7698,32.8146,36050.0
2017-10-02 11:25:00,36.6,36.72,36.57,36.72,195082.0,32.8146,32.9222,32.7878,32.9222,195082.0
2017-10-02 11:30:00,36.72,36.73,36.7,36.73,50148.0,32.9222,32.9312,32.9043,32.9312,50148.0
2017-10-02 11:35:00,36.73,36.73,36.66,36.66,91988.0,32.9312,32.9312,32.8684,32.8684,91988.0
2017-10-02 11:40:00,36.66,36.68,36.63,36.66,62738.0,32.8684,32.8864,32.8415,32.8684,62738.0
2017-10-02 11:45:00,36.66,36.7,36.66,36.66,45944.0,32.8684,32.9043,32.8684,32.8684,45944.0
2017-10-02 11:50:00,36.67,36.68,36.66,36.66,41714.0,32.8774,32.8864,32.8684,32.8684,41714.0
2017-10-02 11:55:00,36.66,36.69,36.66,36.68,43990.0,32.8684,32.8953,32.8684,32.8864,43990.0
2017-10-02 12:00:00,36.68,36.72,36.66,36.72,39554.0,32.8864,32.9222,32.8684,32.9222,39554.0
2017-10-02 12:05:00,36.71,36.72,36.67,36.68,50586.0,32.9133,32.9222,32.8774,32.8864,50586.0
2017-10-02 12:10:00,36.68,36.71,36.67,36.71,33982.0,32.8864,32.9133,32.8774,32.9133,33982.0
2017-10-02 12:15:00,36.71,36.71,36.67,36.71,37902.0,32.9133,32.9133,32.8774,32.9133,37902.0
2017-10-02 12:20:00,36.71,36.71,36.63,36.63,66696.0,32.9133,32.9133,32.8415,32.8415,66696.0
2017-10-02 12:25:00,36.63,36.66,36.57,36.6,126194.0,32.8415,32.8684,32.7878,32.8146,126194.0
2017-10-02 12:30:00,36.6,36.63,36.59,36.6,45368.0,32.8146,32.8415,32.8057,32.8146,45368.0
2017-10-02 12:35:00,36.59,36.6,36.58,36.58,46202.0,32.8057,32.8146,32.7967,32.7967,46202.0
2017-10-02 12:40:00,36.59,36.6,36.57,36.57,21816.0,32.8057,32.8146,32.7878,32.7878,21816.0
2017-10-02 12:45:00,36.57,36.6,36.57,36.6,24834.0,32.7878,32.8146,32.7878,32.8146,24834.0
2017-10-02 12:50:00,36.6,36.61,36.59,36.6,26772.0,32.8146,32.8236,32.8057,32.8146,26772.0
2017-10-02 12:55:00,36.6,36.61,36.56,36.56,26032.0,32.8146,32.8236,32.7788,32.7788,26032.0
2017-10-02 13:00:00,36.56,36.58,36.54,36.58,61662.0,32.7788,32.7967,32.7609,32.7967,61662.0
2017-10-02 13:05:00,36.58,36.6,36.58,36.59,22010.0,32.7967,32.8146,32.7967,32.8057,22010.0
2017-10-02 13:10:00,36.6,36.62,36.59,36.61,28938.0,32.8146,32.8326,32.8057,32.8236,28938.0
2017-10-02 13:15:00,36.61,36.63,36.6,36.61,38198.0,32.8236,32.8415,32.8146,32.8236,38198.0
2017-10-02 13:20:00,36.62,36.62,36.6,36.62,23368.0,32.8326,32.8326,32.8146,32.8326,23368.0
2017-10-02 13:25:00,36.62,36.69,36.62,36.67,39122.0,32.8326,32.8953,32.8326,32.8774,39122.0
2017-10-02 13:30:00,36.66,36.67,36.64,36.64,50916.0,32.8684,32.8774,32.8505,32.8505,50916.0
2017-10-02 13:35:00,36.65,36.65,36.6,36.6,20490.0,32.8595,32.8595,32.8146,32.8146,20490.0
2017-10-02 13:40:00,36.62,36.66,36.62,36.66,23162.0,32.8326,32.8684,32.8326,32.8684,23162.0
2017-10-02 13:45:00,36.66,36.66,36.65,36.65,38702.0,32.8684,32.8684,32.8595,32.8595,38702.0
2017-10-02 13:50:00,36.65,36.67,36.62,36.67,28314.0,32.8595,32.8774,32.8326,32.8774,28314.0
2017-10-02 13:55:00,36.67,36.71,36.67,36.69,31430.0,32.8774,32.9133,32.8774,32.8953,31430.0
2017-10-02 14:00:00,36.69,36.69,36.66,36.67,27048.0,32.8953,32.8953,32.8684,32.8774,27048.0
2017-10-02 14:05:00,36.67,36.69,36.66,36.67,44510.0,32.8774,32.8953,32.8684,32.8774,44510.0
2017-10-02 14:10:00,36.67,36.67,36.63,36.65,31584.0,32.8774,32.8774,32.8415,32.8595,31584.0
2017-10-02 14:15:00,36.65,36.66,36.63,36.65,39910.0,32.8595,32.8684,32.8415,32.8595,39910.0
2017-10-02 14:20:00,36.65,36.66,36.62,36.62,41740.0,32.8595,32.8684,32.8326,32.8326,41740.0
2017-10-02 14:25:00,36.62,36.63,36.6,36.63,25178.0,32.8326,32.8415,32.8146,32.8415,25178.0
2017-10-02 14:30:00,36.63,36.63,36.6,36.6,35212.0,32.8415,32.8415,32.8146,32.8146,35212.0
2017-10-02 14:35:00,36.6,36.63,36.6,36.62,31048.0,32.8146,32.8415,32.8146,32.8326,31048.0
2017-10-02 14:40:00,36.62,36.66,36.62,36.64,26686.0,32.8326,32.8684,32.8326,32.8505,26686.0
2017-10-02 14:45:00,36.63,36.64,36.62,36.63,34642.0,32.8415,32.8505,32.8326,32.8415,34642.0
2017-10-02 14:50:00,36.63,36.63,36.6,36.62,31760.0,32.8415,32.8415,32.8146,32.8326,31760.0
2017-10-02 14:55:00,36.62,36.66,36.62,36.66,24536.0,32.8326,32.8684,32.8326,32.8684,24536.0
2017-10-02 15:00:00,36.66,36.69,36.65,36.65,37176.0,32.8684,32.8953,32.8595,32.8595,37176.0
2017-10-02 15:05:00,36.66,36.7,36.66,36.7,28272.0,32.8684,32.9043,32.8684,32.9043,28272.0
2017-10-02 15:10:00,36.7,36.7,36.66,36.67,93748.0,32.9043,32.9043,32.8684,32.8774,93748.0
2017-10-02 15:15:00,36.67,36.69,36.66,36.68,54022.0,32.8774,32.8953,32.8684,32.8864,54022.0
2017-10-02 15:20:00,36.68,36.72,36.68,36.72,44646.0,32.8864,32.9222,32.8864,32.9222,44646.0
2017-10-02 15:25:00,36.72,36.76,36.71,36.73,48816.0,32.9222,32.9581,32.9133,32.9312,48816.0
2017-10-02 15:30:00,36.74,36.74,36.71,36.73,54760.0,32.9402,32.9402,32.9133,32.9312,54760.0
2017-10-02 15:35:00,36.73,36.74,36.72,36.73,62878.0,32.9312,32.9402,32.9222,32.9312,62878.0
2017-10-02 15:40:00,36.72,36.72,36.68,36.69,88904.0,32.9222,32.9222,32.8864,32.8953,88904.0
2017-10-02 15:45:00,36.69,36.74,36.69,36.74,75476.0,32.8953,32.9402,32.8953,32.9402,75476.0
2017-10-02 15:50:00,36.74,36.74,36.67,36.67,180926.0,32.9402,32.9402,32.8774,32.8774,180926.0
2017-10-02 15:55:00,36.67,36.71,36.67,36.71,282486.0,32.8774,32.9133,32.8774,32.9133,282486.0
2017-10-03 09:30:00,36.76,36.99,36.76,36.94,107282.0,32.9581,33.1643,32.9581,33.1195,107282.0
2017-10-03 09:35:00,36.94,36.98,36.85,36.89,56226.0,33.1195,33.1553,33.0388,33.0747,56226.0
2017-10-03 09:40:00,36.9,36.91,36.78,36.78,55994.0,33.0836,33.0926,32.976,32.976,55994.0
2017-10-03 09:45:00,36.77,36.82,36.66,36.66,64548.0,32.9671,33.0119,32.8684,32.8684,64548.0
2017-10-03 09:50:00,36.67,36.79,36.66,36.77,27904.0,32.8774,32.985,32.8684,32.9671,27904.0
2017-10-03 09:55:00,36.76,36.77,36.71,36.71,29706.0,32.9581,32.9671,32.9133,32.9133,29706.0
2017-10-03 10:00:00,36.71,36.74,36.67,36.68,32974.0,32.9133,32.9402,32.8774,32.8864,32974.0
2017-10-03 10:05:00,36.68,36.71,36.64,36.71,43536.0,32.8864,32.9133,32.8505,32.9133,43536.0
2017-10-03 10:10:00,36.72,36.74,36.69,36.72,40264.0,32.9222,32.9402,32.8953,32.9222,40264.0
2017-10-03 10:15:00,36.72,36.76,36.72,36.73,39328.0,32.9222,32.9581,32.9222,32.9312,39328.0
2017-10-03 10:20:00,36.74,36.74,36.72,36.73,19706.0,32.9402,32.9402,32.9222,32.9312,19706.0
2017-10-03 10:25:00,36.72,36.79,36.72,36.75,19076.0,32.9222,32.985,32.9222,32.9491,19076.0
2017-10-03 10:30:00,36.76,36.83,36.75,36.77,56004.0,32.9581,33.0209,32.9491,32.9671,56004.0
2017-10-03 10:35:00,36.77,36.79,36.77,36.79,84248.0,32.9671,32.985,32.9671,32.985,84248.0
2017-10-03 10:40:00,36.79,36.84,36.79,36.84,22390.0,32.985,33.0298,32.985,33.0298,22390.0
2017-10-03 10:45:00,36.84,36.84,36.8,36.81,16844.0,33.0298,33.0298,32.994,33.0029,16844.0
2017-10-03 10:50:00,36.81,36.83,36.78,36.81,34854.0,33.0029,33.0209,32.976,33.0029,34854.0
2017-10-03 10:55:00,36.82,36.85,36.78,36.79,31726.0,33.0119,33.0388,32.976,32.985,31726.0
2017-10-03 11:00:00,36.79,36.86,36.79,36.81,83014.0,32.985,33.0478,32.985,33.0029,83014.0
2017-10-03 11:05:00,36.81,36.85,36.81,36.85,26042.0,33.0029,33.0388,33.0029,33.0388,26042.0
2017-10-03 11:10:00,36.85,36.89,36.85,36.87,28502.0,33.0388,33.0747,33.0388,33.0567,28502.0
2017-10-03 11:15:00,36.87,36.88,36.85,36.85,18256.0,33.0567,33.0657,33.0388,33.0388,18256.0
2017-10-03 11:20:00,36.85,36.86,36.83,36.83,21030.0,33.0388,33.0478,33.0209,33.0209,21030.0
2017-10-03 11:25:00,36.83,36.84,36.81,36.84,13806.0,33.0209,33.0298,33.0029,33.0298,13806.0
2017-10-03 11:30:00,36.84,36.84,36.79,36.82,24260.0,33.0298,33.0298,32.985,33.0119,24260.0
2017-10-03 11:35:00,36.82,36.89,36.82,36.88,20852.0,33.0119,33.0747,33.0119,33.0657,20852.0
2017-10-03 11:40:00,36.88,36.89,36.85,36.85,17412.0,33.0657,33.0747,33.0388,33.0388,17412.0
2017-10-03 11:45:00,36.85,36.87,36.8,36.81,31496.0,33.0388,33.0567,32.994,33.0029,31496.0
2017-10-03 11:50:00,36.8,36.85,36.79,36.84,52698.0,32.994,33.0388,32.985,33.0298,52698.0
2017-10-03 11:55:00,36.84,36.88,36.84,36.85,28584.0,33.0298,33.0657,33.0298,33.0388,28584.0
2017-10-03 12:00:00,36.84,36.87,36.83,36.86,21486.0,33.0298,33.0567,33.0209,33.0478,21486.0
2017-10-03 12:05:00,36.86,36.87,36.85,36.85,24406.0,33.0478,33.0567,33.0388,33.0388,24406.0
2017-10-03 12:10:00,36.86,36.86,36.85,36.85,13604.0,33.0478,33.0478,33.0388,33.0388,13604.0
2017-10-03 12:15:00,36.85,36.87,36.85,36.85,23322.0,33.0388,33.0567,33.0388,33.0388,23322.0
2017-10-03 12:20:00,36.85,36.85,36.84,36.85,10918.0,33.0388,33.0388,33.0298,33.0388,10918.0
2017-10-03 12:25:00,36.85,36.87,36.82,36.83,19248.0,33.0388,33.0567,33.0119,33.0209,19248.0
2017-10-03 12:30:00,36.83,36.84,36.82,36.83,10600.0,33.0209,33.0298,33.0119,33.0209,10600.0
2017-10-03 12:35:00,36.84,36.84,36.8,36.82,22580.0,33.0298,33.0298,32.994,33.0119,22580.0
2017-10-03 12:40:00,36.82,36.82,36.8,36.81,22626.0,33.0119,33.0119,32.994,33.0029,22626.0
2017-10-03 12:45:00,36.82,36.82,36.79,36.81,27460.0,33.0119,33.0119,32.985,33.0029,27460.0
2017-10-03 12:50:00,36.81,36.81,36.79,36.81,17580.0,33.0029,33.0029,32.985,33.0029,17580.0
2017-10-03 12:55:00,36.8,36.83,36.8,36.82,20054.0,32.994,33.0209,32.994,33.0119,20054.0
2017-10-03 13:00:00,36.82,36.83,36.79,36.8,22358.0,33.0119,33.0209,32.985,32.994,22358.0
2017-10-03 13:05:00,36.79,36.82,36.78,36.82,31558.0,32.985,33.0119,32.976,33.0119,31558.0
2017-10-03 13:10:00,36.83,36.85,36.82,36.83,41142.0,33.0209,33.0388,33.0119,33.0209,41142.0
2017-10-03 13:15:00,36.83,36.83,36.81,36.82,21440.0,33.0209,33.0209,33.0029,33.0119,21440.0
2017-10-03 13:20:00,36.83,36.83,36.8,36.82,33088.0,33.0209,33.0209,32.994,33.0119,33088.0
2017-10-03 13:25:00,36.81,36.82,36.8,36.81,42354.0,33.0029,33.0119,32.994,33.0029,42354.0
2017-10-03 13:30:00,36.81,36.82,36.8,36.81,22706.0,33.0029,33.0119,32.994,33.0029,22706.0
2017-10-03 13:35:00,36.81,36.82,36.8,36.8,60582.0,33.0029,33.0119,32.994,32.994,60582.0
2017-10-03 13:40:00,36.81,36.82,36.8,36.82,9712.0,33.0029,33.0119,32.994,33.0119,9712.0
2017-10-03 13:45:00,36.82,36.83,36.81,36.82,13002.0,33.0119,33.0209,33.0029,33.0119,13002.0
2017-10-03 13:50:00,36.82,36.83,36.81,36.82,23098.0,33.0119,33.0209,33.0029,33.0119,23098.0
2017-10-03 13:55:00,36.81,36.81,36.77,36.77,156414.0,33.0029,33.0029,32.9671,32.9671,156414.0
2017-10-03 14:00:00,36.78,36.81,36.78,36.78,41500.0,32.976,33.0029,32.976,32.976,41500.0
2017-10-03 14:05:00,36.79,36.82,36.79,36.82,38416.0,32.985,33.0119,32.985,33.0119,38416.0
2017-10-03 14:10:00,36.82,36.82,36.78,36.8,35470.0,33.0119,33.0119,32.976,32.994,35470.0
2017-10-03 14:15:00,36.8,36.81,36.77,36.79,164214.0,32.994,33.0029,32.9671,32.985,164214.0
2017-10-03 14:20:00,36.79,36.8,36.77,36.77,20930.0,32.985,32.994,32.9671,32.9671,20930.0
2017-10-03 14:25:00,36.78,36.79,36.77,36.78,28096.0,32.976,32.985,32.9671,32.976,28096.0
2017-10-03 14:30:00,36.78,36.79,36.77,36.77,26036.0,32.976,32.985,32.9671,32.9671,26036.0
2017-10-03 14:35:00,36.77,36.8,36.77,36.8,45258.0,32.9671,32.994,32.9671,32.994,45258.0
2017-10-03 14:40:00,36.8,36.8,36.77,36.77,36092.0,32.994,32.994,32.9671,32.9671,36092.0
2017-10-03 14:45:00,36.77,36.8,36.77,36.79,20198.0,32.9671,32.994,32.9671,32.985,20198.0
2017-10-03 14:50:00,36.79,36.8,36.78,36.79,13438.0,32.985,32.994,32.976,32.985,13438.0
2017-10-03 14:55:00,36.79,36.82,36.79,36.81,22638.0,32.985,33.0119,32.985,33.0029,22638.0
2017-10-03 15:00:00,36.81,36.88,36.81,36.88,54842.0,33.0029,33.0657,33.0029,33.0657,54842.0
2017-10-03 15:05:00,36.87,36.87,36.84,36.84,21702.0,33.0567,33.0567,33.0298,33.0298,21702.0
2017-10-03 15:10:00,36.85,36.85,36.84,36.85,30910.0,33.0388,33.0388,33.0298,33.0388,30910.0
2017-10-03 15:15:00,36.85,36.88,36.85,36.87,33400.0,33.0388,33.0657,33.0388,33.0567,33400.0
2017-10-03 15:20:00,36.87,36.88,36.85,36.88,23026.0,33.0567,33.0657,33.0388,33.0657,23026.0
2017-10-03 15:25:00,36.88,36.91,36.88,36.91,29994.0,33.0657,33.0926,33.0657,33.0926,29994.0
2017-10-03 15:30:00,36.91,36.92,36.9,36.92,45770.0,33.0926,33.1016,33.0836,33.1016,45770.0
2017-10-03 15:35:00,36.92,36.92,36.88,36.9,58554.0,33.1016,33.1016,33.0657,33.0836,58554.0
2017-10-03 15:40:00,36.9,36.9,36.85,36.87,38770.0,33.0836,33.0836,33.0388,33.0567,38770.0
2017-10-03 15:45:00,36.87,36.9,36.87,36.89,79772.0,33.0567,33.0836,33.0567,33.0747,79772.0
2017-10-03 15:50:00,36.89,36.92,36.88,36.92,73920.0,33.0747,33.1016,33.0657,33.1016,73920.0
2017-10-03 15:55:00,36.92,36.92,36.88,36.91,206066.0,33.1016,33.1016,33.0657,33.0926,206066.0
2017-10-04 09:30:00,36.82,36.91,36.77,36.83,98584.0,33.0119,33.0926,32.9671,33.0209,98584.0
2017-10-04 09:35:00,36.81,36.85,36.68,36.68,117222.0,33.0029,33.0388,32.8864,32.8864,117222.0
2017-10-04 09:40:00,36.68,36.75,36.55,36.65,128950.0,32.8864,32.9491,32.7698,32.8595,128950.0
2017-10-04 09:45:00,36.67,36.67,36.58,36.66,95440.0,32.8774,32.8774,32.7967,32.8684,95440.0
2017-10-04 09:50:00,36.66,36.69,36.63,36.68,72130.0,32.8684,32.8953,32.8415,32.8864,72130.0
2017-10-04 09:55:00,36.68,36.74,36.65,36.74,58570.0,32.8864,32.9402,32.8595,32.9402,58570.0
2017-10-04 10:00:00,36.75,36.77,36.71,36.73,53676.0,32.9491,32.9671,32.9133,32.9312,53676.0
2017-10-04 10:05:00,36.72,36.76,36.7,36.75,53594.0,32.9222,32.9581,32.9043,32.9491,53594.0
2017-10-04 10:10:00,36.75,36.75,36.71,36.72,46488.0,32.9491,32.9491,32.9133,32.9222,46488.0
2017-10-04 10:15:00,36.72,36.77,36.72,36.77,60218.0,32.9222,32.9671,32.9222,32.9671,60218.0
2017-10-04 10:20:00,36.77,36.8,36.76,36.77,24608.0,32.9671,32.994,32.9581,32.9671,24608.0
2017-10-04 10:25:00,36.77,36.82,36.77,36.79,39762.0,32.9671,33.0119,32.9671,32.985,39762.0
2017-10-04 10:30:00,36.8,36.85,36.79,36.82,42156.0,32.994,33.0388,32.985,33.0119,42156.0
2017-10-04 10:35:00,36.82,36.82,36.77,36.77,47450.0,33.0119,33.0119,32.9671,32.9671,47450.0
2017-10-04 10:40:00,36.77,36.79,36.76,36.76,61708.0,32.9671,32.985,32.9581,32.9581,61708.0
2017-10-04 10:45:00,36.77,36.83,36.76,36.81,77208.0,32.9671,33.0209,32.9581,33.0029,77208.0
2017-10-04 10:50:00,36.81,36.81,36.74,36.76,38700.0,33.0029,33.0029,32.9402,32.9581,38700.0
2017-10-04 10:55:00,36.76,36.77,36.74,36.77,20600.0,32.9581,32.9671,32.9402,32.9671,20600.0
2017-10-04 11:00:00,36.76,36.78,36.75,36.75,29328.0,32.9581,32.976,32.9491,32.9491,29328.0
2017-10-04 11:05:00,36.76,36.79,36.74,36.78,39254.0,32.9581,32.985,32.9402,32.976,39254.0
2017-10-04 11:10:00,36.79,36.81,36.77,36.8,28152.0,32.985,33.0029,32.9671,32.994,28152.0
2017-10-04 11:15:00,36.8,36.85,36.8,36.83,25486.0,32.994,33.0388,32.994,33.0209,25486.0
2017-10-04 11:20:00,36.83,36.85,36.81,36.85,28874.0,33.0209,33.0388,33.0029,33.0388,28874.0
2017-10-04 11:25:00,36.84,36.88,36.83,36.85,35862.0,33.0298,33.0657,33.0209,33.0388,35862.0
2017-10-04 11:30:00,36.85,36.85,36.79,36.81,54788.0,33.0388,33.0388,32.985,33.0029,54788.0
2017-10-04 11:35:00,36.81,36.85,36.81,36.83,48624.0,33.0029,33.0388,33.0029,33.0209,48624.0
2017-10-04 11:40:00,36.83,36.84,36.82,36.84,28682.0,33.0209,33.0298,33.0119,33.0298,28682.0
2017-10-04 11:45:00,36.84,36.84,36.81,36.84,32268.0,33.0298,33.0298,33.0029,33.0298,32268.0
2017-10-04 11:50:00,36.83,36.87,36.83,36.85,28224.0,33.0209,33.0567,33.0209,33.0388,28224.0
2017-10-04 11:55:00,36.85,36.87,36.84,36.87,70216.0,33.0388,33.0567,33.0298,33.0567,70216.0
2017-10-04 12:00:00,36.88,36.88,36.85,36.87,41996.0,33.0657,33.0657,33.0388,33.0567,41996.0
2017-10-04 12:05:00,36.87,36.87,36.84,36.85,48286.0,33.0567,33.0567,33.0298,33.0388,48286.0
2017-10-04 12:10:00,36.85,36.88,36.84,36.88,68762.0,33.0388,33.0657,33.0298,33.0657,68762.0
2017-10-04 12:15:00,36.88,36.92,36.87,36.92,71390.0,33.0657,33.1016,33.0567,33.1016,71390.0
2017-10-04 12:20:00,36.92,36.93,36.91,36.92,22200.0,33.1016,33.1105,33.0926,33.1016,22200.0
2017-10-04 12:25:00,36.91,36.94,36.87,36.88,54334.0,33.0926,33.1195,33.0567,33.0657,54334.0
2017-10-04 12:30:00,36.89,36.89,36.86,36.87,22310.0,33.0747,33.0747,33.0478,33.0567,22310.0
2017-10-04 12:35:00,36.87,36.88,36.87,36.88,17164.0,33.0567,33.0657,33.0567,33.0657,17164.0
2017-10-04 12:40:00,36.87,36.88,36.81,36.83,52484.0,33.0567,33.0657,33.0029,33.0209,52484.0
2017-10-04 12:45:00,36.83,36.85,36.77,36.8,44366.0,33.0209,33.0388,32.9671,32.994,44366.0
2017-10-04 12:50:00,36.8,36.8,36.76,36.77,20150.0,32.994,32.994,32.9581,32.9671,20150.0
2017-10-04 12:55:00,36.77,36.79,36.76,36.78,21864.0,32.9671,32.985,32.9581,32.976,21864.0
2017-10-04 13:00:00,36.79,36.8,36.76,36.77,42032.0,32.985,32.994,32.9581,32.9671,42032.0
2017-10-04 13:05:00,36.77,36.79,36.75,36.76,18990.0,32.9671,32.985,32.9491,32.9581,18990.0
2017-10-04 13:10:00,36.76,36.77,36.74,36.76,35614.0,32.9581,32.9671,32.9402,32.9581,35614.0
2017-10-04 13:15:00,36.76,36.76,36.72,36.73,24964.0,32.9581,32.9581,32.9222,32.9312,24964.0
2017-10-04 13:20:00,36.73,36.74,36.72,36.72,20830.0,32.9312,32.9402,32.9222,32.9222,20830.0
2017-10-04 13:25:00,36.72,36.73,36.69,36.71,44162.0,32.9222,32.9312,32.8953,32.9133,44162.0
2017-10-04 13:30:00,36.71,36.76,36.71,36.74,72416.0,32.9133,32.9581,32.9133,32.9402,72416.0
2017-10-04 13:35:00,36.74,36.74,36.72,36.72,84126.0,32.9402,32.9402,32.9222,32.9222,84126.0
2017-10-04 13:40:00,36.72,36.76,36.72,36.73,48640.0,32.9222,32.9581,32.9222,32.9312,48640.0
2017-10-04 13:45:00,36.74,36.78,36.74,36.76,133394.0,32.9402,32.976,32.9402,32.9581,133394.0
2017-10-04 13:50:00,36.76,36.77,36.74,36.74,17186.0,32.9581,32.9671,32.9402,32.9402,17186.0
2017-10-04 13:55:00,36.75,36.75,36.72,36.72,152270.0,32.9491,32.9491,32.9222,32.9222,152270.0
2017-10-04 14:00:00,36.72,36.73,36.7,36.7,58732.0,32.9222,32.9312,32.9043,32.9043,58732.0
2017-10-04 14:05:00,36.7,36.72,36.69,36.7,71106.0,32.9043,32.9222,32.8953,32.9043,71106.0
2017-10-04 14:10:00,36.7,36.74,36.7,36.74,48444.0,32.9043,32.9402,32.9043,32.9402,48444.0
2017-10-04 14:15:00,36.74,36.76,36.73,36.74,33950.0,32.9402,32.9581,32.9312,32.9402,33950.0
2017-10-04 14:20:00,36.74,36.76,36.73,36.74,28688.0,32.9402,32.9581,32.9312,32.9402,28688.0
2017-10-04 14:25:00,36.74,36.75,36.72,36.74,52140.0,32.9402,32.9491,32.9222,32.9402,52140.0
2017-10-04 14:30:00,36.74,36.77,36.74,36.76,39908.0,32.9402,32.9671,32.9402,32.9581,39908.0
2017-10-04 14:35:00,36.75,36.77,36.74,36.75,30178.0,32.9491,32.9671,32.9402,32.9491,30178.0
2017-10-04 14:40:00,36.75,36.77,36.74,36.74,47840.0,32.9491,32.9671,32.9402,32.9402,47840.0
2017-10-04 14:45:00,36.74,36.77,36.74,36.75,135890.0,32.9402,32.9671,32.9402,32.9491,135890.0
2017-10-04 14:50:00,36.74,36.77,36.74,36.76,56150.0,32.9402,32.9671,32.9402,32.9581,56150.0
2017-10-04 14:55:00,36.76,36.78,36.74,36.77,59798.0,32.9581,32.976,32.9402,32.9671,59798.0
2017-10-04 15:00:00,36.77,36.82,36.77,36.81,77112.0,32.9671,33.0119,32.9671,33.0029,77112.0
2017-10-04 15:05:00,36.81,36.81,36.77,36.78,38070.0,33.0029,33.0029,32.9671,32.976,38070.0
2017-10-04 15:10:00,36.79,36.81,36.77,36.78,46766.0,32.985,33.0029,32.9671,32.976,46766.0
2017-10-04 15:15:00,36.78,36.81,36.77,36.8,86890.0,32.976,33.0029,32.9671,32.994,86890.0
2017-10-04 15:20:00,36.8,36.82,36.79,36.81,50184.0,32.994,33.0119,32.985,33.0029,50184.0
2017-10-04 15:25:00,36.82,36.82,36.77,36.77,62212.0,33.0119,33.0119,32.9671,32.9671,62212.0
2017-10-04 15:30:00,36.77,36.77,36.74,36.76,86232.0,32.9671,32.9671,32.9402,32.9581,86232.0
2017-10-04 15:35:00,36.76,36.77,36.74,36.76,70592.0,32.9581,32.9671,32.9402,32.9581,70592.0
2017-10-04 15:40:00,36.76,36.76,36.72,36.73,54304.0,32.9581,32.9581,32.9222,32.9312,54304.0
2017-10-04 15:45:00,36.73,36.75,36.72,36.75,57602.0,32.9312,32.9491,32.9222,32.9491,57602.0
2017-10-04 15:50:00,36.76,36.79,36.74,36.79,108238.0,32.9581,32.985,32.9402,32.985,108238.0
2017-10-04 15:55:00,36.78,36.83,36.77,36.82,399008.0,32.976,33.0209,32.9671,33.0119,399008.0
2017-10-05 09:30:00,36.72,36.82,36.63,36.79,106604.0,32.9222,33.0119,32.8415,32.985,106604.0
2017-10-05 09:35:00,36.82,36.88,36.7,36.7,53226.0,33.0119,33.0657,32.9043,32.9043,53226.0
2017-10-05 09:40:00,36.69,36.79,36.68,36.68,35394.0,32.8953,32.985,32.8864,32.8864,35394.0
2017-10-05 09:45:00,36.68,36.69,36.63,36.65,31918.0,32.8864,32.8953,32.8415,32.8595,31918.0
2017-10-05 09:50:00,36.65,36.72,36.63,36.71,93824.0,32.8595,32.9222,32.8415,32.9133,93824.0
2017-10-05 09:55:00,36.72,36.73,36.67,36.67,30330.0,32.9222,32.9312,32.8774,32.8774,30330.0
2017-10-05 10:00:00,36.69,36.71,36.64,36.64,45806.0,32.8953,32.9133,32.8505,32.8505,45806.0
2017-10-05 10:05:00,36.64,36.66,36.63,36.66,30578.0,32.8505,32.8684,32.8415,32.8684,30578.0
2017-10-05 10:10:00,36.66,36.68,36.6,36.61,42952.0,32.8684,32.8864,32.8146,32.8236,42952.0
2017-10-05 10:15:00,36.61,36.69,36.61,36.67,38904.0,32.8236,32.8953,32.8236,32.8774,38904.0
2017-10-05 10:20:00,36.67,36.69,36.65,36.68,22648.0,32.8774,32.8953,32.8595,32.8864,22648.0
2017-10-05 10:25:00,36.68,36.68,36.63,36.66,43068.0,32.8864,32.8864,32.8415,32.8684,43068.0
2017-10-05 10:30:00,36.66,36.72,36.64,36.7,45680.0,32.8684,32.9222,32.8505,32.9043,45680.0
2017-10-05 10:35:00,36.7,36.71,36.69,36.7,66440.0,32.9043,32.9133,32.8953,32.9043,66440.0
2017-10-05 10:40:00,36.7,36.74,36.69,36.73,38578.0,32.9043,32.9402,32.8953,32.9312,38578.0
2017-10-05 10:45:00,36.73,36.78,36.71,36.77,44520.0,32.9312,32.976,32.9133,32.9671,44520.0
2017-10-05 10:50:00,36.79,36.81,36.76,36.77,17016.0,32.985,33.0029,32.9581,32.9671,17016.0
2017-10-05 10:55:00,36.77,36.77,36.68,36.69,34004.0,32.9671,32.9671,32.8864,32.8953,34004.0
2017-10-05 11:00:00,36.69,36.72,36.69,36.71,34526.0,32.8953,32.9222,32.8953,32.9133,34526.0
2017-10-05 11:05:00,36.71,36.71,36.66,36.66,34114.0,32.9133,32.9133,32.8684,32.8684,34114.0
2017-10-05 11:10:00,36.66,36.69,36.64,36.69,25194.0,32.8684,32.8953,32.8505,32.8953,25194.0
2017-10-05 11:15:00,36.69,36.73,36.68,36.7,26926.0,32.8953,32.9312,32.8864,32.9043,26926.0
2017-10-05 11:20:00,36.7,36.72,36.68,36.68,18176.0,32.9043,32.9222,32.8864,32.8864,18176.0
2017-10-05 11:25:00,36.69,36.7,36.67,36.69,31548.0,32.8953,32.9043,32.8774,32.8953,31548.0
2017-10-05 11:30:00,36.69,36.71,36.68,36.69,22856.0,32.8953,32.9133,32.8864,32.8953,22856.0
2017-10-05 11:35:00,36.7,36.71,36.69,36.71,26646.0,32.9043,32.9133,32.8953,32.9133,26646.0
2017-10-05 11:40:00,36.71,36.71,36.68,36.7,48502.0,32.9133,32.9133,32.8864,32.9043,48502.0
2017-10-05 11:45:00,36.7,36.74,36.69,36.73,46452.0,32.9043,32.9402,32.8953,32.9312,46452.0
2017-10-05 11:50:00,36.74,36.76,36.73,36.76,93208.0,32.9402,32.9581,32.9312,32.9581,93208.0
2017-10-05 11:55:00,36.76,36.82,36.76,36.8,30514.0,32.9581,33.0119,32.9581,32.994,30514.0
2017-10-05 12:00:00,36.81,36.85,36.81,36.85,37046.0,33.0029,33.0388,33.0029,33.0388,37046.0
2017-10-05 12:05:00,36.84,36.85,36.81,36.81,93582.0,33.0298,33.0388,33.0029,33.0029,93582.0
2017-10-05 12:10:00,36.81,36.82,36.8,36.81,25986.0,33.0029,33.0119,32.994,33.0029,25986.0
2017-10-05 12:15:00,36.81,36.81,36.78,36.8,19274.0,33.0029,33.0029,32.976,32.994,19274.0
2017-10-05 12:20:00,36.8,36.81,36.79,36.81,17820.0,32.994,33.0029,32.985,33.0029,17820.0
2017-10-05 12:25:00,36.81,36.81,36.79,36.8,30682.0,33.0029,33.0029,32.985,32.994,30682.0
2017-10-05 12:30:00,36.8,36.83,36.8,36.82,28160.0,32.994,33.0209,32.994,33.0119,28160.0
2017-10-05 12:35:00,36.82,36.83,36.81,36.81,25834.0,33.0119,33.0209,33.0029,33.0029,25834.0
2017-10-05 12:40:00,36.81,36.83,36.81,36.81,41626.0,33.0029,33.0209,33.0029,33.0029,41626.0
2017-10-05 12:45:00,36.81,36.83,36.8,36.81,40734.0,33.0029,33.0209,32.994,33.0029,40734.0
2017-10-05 12:50:00,36.82,36.83,36.81,36.83,50250.0,33.0119,33.0209,33.0029,33.0209,50250.0
2017-10-05 12:55:00,36.83,36.85,36.82,36.84,34240.0,33.0209,33.0388,33.0119,33.0298,34240.0
2017-10-05 13:00:00,36.84,36.85,36.82,36.83,100828.0,33.0298,33.0388,33.0119,33.0209,100828.0
2017-10-05 13:05:00,36.84,36.86,36.84,36.86,54388.0,33.0298,33.0478,33.0298,33.0478,54388.0
2017-10-05 13:10:00,36.86,36.88,36.83,36.84,48630.0,33.0478,33.0657,33.0209,33.0298,48630.0
2017-10-05 13:15:00,36.83,36.84,36.81,36.82,59248.0,33.0209,33.0298,33.0029,33.0119,59248.0
2017-10-05 13:20:00,36.82,36.83,36.81,36.81,46744.0,33.0119,33.0209,33.0029,33.0029,46744.0
2017-10-05 13:25:00,36.81,36.84,36.81,36.84,34058.0,33.0029,33.0298,33.0029,33.0298,34058.0
2017-10-05 13:30:00,36.83,36.85,36.82,36.84,58328.0,33.0209,33.0388,33.0119,33.0298,58328.0
2017-10-05 13:35:00,36.84,36.85,36.83,36.85,53066.0,33.0298,33.0388,33.0209,33.0388,53066.0
2017-10-05 13:40:00,36.85,36.85,36.81,36.83,42356.0,33.0388,33.0388,33.0029,33.0209,42356.0
2017-10-05 13:45:00,36.84,36.91,36.83,36.9,72954.0,33.0298,33.0926,33.0209,33.0836,72954.0
2017-10-05 13:50:00,36.91,36.91,36.88,36.88,41868.0,33.0926,33.0926,33.0657,33.0657,41868.0
2017-10-05 13:55:00,36.88,36.88,36.85,36.87,20502.0,33.0657,33.0657,33.0388,33.0567,20502.0
2017-10-05 14:00:00,36.87,36.88,36.85,36.85,33836.0,33.0567,33.0657,33.0388,33.0388,33836.0
2017-10-05 14:05:00,36.84,36.89,36.84,36.89,25082.0,33.0298,33.0747,33.0298,33.0747,25082.0
2017-10-05 14:10:00,36.9,36.91,36.88,36.89,40138.0,33.0836,33.0926,33.0657,33.0747,40138.0
2017-10-05 14:15:00,36.89,36.9,36.87,36.88,29662.0,33.0747,33.0836,33.0567,33.0657,29662.0
2017-10-05 14:20:00,36.88,36.88,36.85,36.85,29274.0,33.0657,33.0657,33.0388,33.0388,29274.0
2017-10-05 14:25:00,36.85,36.88,36.84,36.87,43692.0,33.0388,33.0657,33.0298,33.0567,43692.0
2017-10-05 14:30:00,36.87,36.88,36.86,36.88,42138.0,33.0567,33.0657,33.0478,33.0657,42138.0
2017-10-05 14:35:00,36.88,36.91,36.88,36.91,38526.0,33.0657,33.0926,33.0657,33.0926,38526.0
2017-10-05 14:40:00,36.91,36.91,36.89,36.9,42748.0,33.0926,33.0926,33.0747,33.0836,42748.0
2017-10-05 14:45:00,36.91,36.91,36.88,36.88,33192.0,33.0926,33.0926,33.0657,33.0657,33192.0
2017-10-05 14:50:00,36.88,36.88,36.87,36.88,30612.0,33.0657,33.0657,33.0567,33.0657,30612.0
2017-10-05 14:55:00,36.88,36.9,36.88,36.88,42338.0,33.0657,33.0836,33.0657,33.0657,42338.0
2017-10-05 15:00:00,36.88,36.91,36.88,36.91,42032.0,33.0657,33.0926,33.0657,33.0926,42032.0
2017-10-05 15:05:00,36.91,36.92,36.9,36.91,77334.0,33.0926,33.1016,33.0836,33.0926,77334.0
2017-10-05 15:10:00,36.91,36.95,36.91,36.92,118010.0,33.0926,33.1285,33.0926,33.1016,118010.0
2017-10-05 15:15:00,36.93,36.93,36.88,36.88,51136.0,33.1105,33.1105,33.0657,33.0657,51136.0
2017-10-05 15:20:00,36.88,36.91,36.88,36.9,48618.0,33.0657,33.0926,33.0657,33.0836,48618.0
2017-10-05 15:25:00,36.91,36.92,36.89,36.9,63014.0,33.0926,33.1016,33.0747,33.0836,63014.0
2017-10-05 15:30:00,36.9,36.91,36.87,36.9,59186.0,33.0836,33.0926,33.0567,33.0836,59186.0
2017-10-05 15:35:00,36.9,36.91,36.88,36.9,70054.0,33.0836,33.0926,33.0657,33.0836,70054.0
2017-10-05 15:40:00,36.9,36.91,36.88,36.89,99474.0,33.0836,33.0926,33.0657,33.0747,99474.0
2017-10-05 15:45:00,36.9,36.91,36.88,36.9,94112.0,33.0836,33.0926,33.0657,33.0836,94112.0
2017-10-05 15:50:00,36.9,36.91,36.9,36.9,191298.0,33.0836,33.0926,33.0836,33.0836,191298.0
2017-10-05 15:55:00,36.9,36.95,36.9,36.93,493186.0,33.0836,33.1285,33.0836,33.1105,493186.0
2017-10-06 09:30:00,36.75,36.95,36.55,36.78,101598.0,32.9491,33.1285,32.7698,32.976,101598.0
2017-10-06 09:35:00,36.77,36.85,36.77,36.84,46944.0,32.9671,33.0388,32.9671,33.0298,46944.0
2017-10-06 09:40:00,36.84,36.9,36.74,36.76,163106.0,33.0298,33.0836,32.9402,32.9581,163106.0
2017-10-06 09:45:00,36.75,36.83,36.72,36.77,52612.0,32.9491,33.0209,32.9222,32.9671,52612.0
2017-10-06 09:50:00,36.77,36.8,36.72,36.77,71494.0,32.9671,32.994,32.9222,32.9671,71494.0
2017-10-06 09:55:00,36.77,36.95,36.76,36.95,59424.0,32.9671,33.1285,32.9581,33.1285,59424.0
2017-10-06 10:00:00,36.95,36.95,36.84,36.85,30718.0,33.1285,33.1285,33.0298,33.0388,30718.0
2017-10-06 10:05:00,36.85,36.89,36.82,36.85,35058.0,33.0388,33.0747,33.0119,33.0388,35058.0
2017-10-06 10:10:00,36.85,36.92,36.84,36.92,36300.0,33.0388,33.1016,33.0298,33.1016,36300.0
2017-10-06 10:15:00,36.93,36.93,36.89,36.91,51892.0,33.1105,33.1105,33.0747,33.0926,51892.0
2017-10-06 10:20:00,36.92,36.93,36.89,36.9,28112.0,33.1016,33.1105,33.0747,33.0836,28112.0
2017-10-06 10:25:00,36.89,36.95,36.87,36.95,29182.0,33.0747,33.1285,33.0567,33.1285,29182.0
2017-10-06 10:30:00,36.95,36.97,36.92,36.92,35116.0,33.1285,33.1464,33.1016,33.1016,35116.0
2017-10-06 10:35:00,36.93,36.96,36.92,36.95,37256.0,33.1105,33.1374,33.1016,33.1285,37256.0
2017-10-06 10:40:00,36.96,36.98,36.9,36.94,182828.0,33.1374,33.1553,33.0836,33.1195,182828.0
2017-10-06 10:45:00,36.95,36.96,36.91,36.91,25376.0,33.1285,33.1374,33.0926,33.0926,25376.0
2017-10-06 10:50:00,36.9,36.92,36.85,36.89,53732.0,33.0836,33.1016,33.0388,33.0747,53732.0
2017-10-06 10:55:00,36.91,36.93,36.88,36.9,35434.0,33.0926,33.1105,33.0657,33.0836,35434.0
2017-10-06 11:00:00,36.9,36.9,36.82,36.84,35506.0,33.0836,33.0836,33.0119,33.0298,35506.0
2017-10-06 11:05:00,36.84,36.84,36.79,36.8,37852.0,33.0298,33.0298,32.985,32.994,37852.0
2017-10-06 11:10:00,36.8,36.82,36.77,36.82,32466.0,32.994,33.0119,32.9671,33.0119,32466.0
2017-10-06 11:15:00,36.83,36.83,36.78,36.82,23434.0,33.0209,33.0209,32.976,33.0119,23434.0
2017-10-06 11:20:00,36.82,36.85,36.81,36.83,49506.0,33.0119,33.0388,33.0029,33.0209,49506.0
2017-10-06 11:25:00,36.83,36.83,36.81,36.82,28322.0,33.0209,33.0209,33.0029,33.0119,28322.0
2017-10-06 11:30:00,36.82,36.85,36.8,36.85,33076.0,33.0119,33.0388,32.994,33.0388,33076.0
2017-10-06 11:35:00,36.84,36.85,36.83,36.85,17148.0,33.0298,33.0388,33.0209,33.0388,17148.0
2017-10-06 11:40:00,36.85,36.86,36.8,36.82,21492.0,33.0388,33.0478,32.994,33.0119,21492.0
2017-10-06 11:45:00,36.82,36.82,36.8,36.81,16764.0,33.0119,33.0119,32.994,33.0029,16764.0
2017-10-06 11:50:00,36.82,36.82,36.79,36.8,17096.0,33.0119,33.0119,32.985,32.994,17096.0
2017-10-06 11:55:00,36.8,36.8,36.76,36.77,20560.0,32.994,32.994,32.9581,32.9671,20560.0
2017-10-06 12:00:00,36.77,36.77,36.73,36.74,41706.0,32.9671,32.9671,32.9312,32.9402,41706.0
2017-10-06 12:05:00,36.75,36.78,36.75,36.77,21984.0,32.9491,32.976,32.9491,32.9671,21984.0
2017-10-06 12:10:00,36.77,36.8,36.75,36.8,30292.0,32.9671,32.994,32.9491,32.994,30292.0
2017-10-06 12:15:00,36.8,36.83,36.78,36.83,22052.0,32.994,33.0209,32.976,33.0209,22052.0
2017-10-06 12:20:00,36.83,36.83,36.8,36.82,45032.0,33.0209,33.0209,32.994,33.0119,45032.0
2017-10-06 12:25:00,36.82,36.84,36.82,36.83,28192.0,33.0119,33.0298,33.0119,33.0209,28192.0
2017-10-06 12:30:00,36.84,36.85,36.82,36.84,27042.0,33.0298,33.0388,33.0119,33.0298,27042.0
2017-10-06 12:35:00,36.84,36.87,36.84,36.87,23482.0,33.0298,33.0567,33.0298,33.0567,23482.0
2017-10-06 12:40:00,36.87,36.88,36.84,36.85,23968.0,33.0567,33.0657,33.0298,33.0388,23968.0
2017-10-06 12:45:00,36.85,36.87,36.85,36.87,10736.0,33.0388,33.0567,33.0388,33.0567,10736.0
2017-10-06 12:50:00,36.87,36.88,36.84,36.86,27452.0,33.0567,33.0657,33.0298,33.0478,27452.0
2017-10-06 12:55:00,36.85,36.86,36.84,36.85,24508.0,33.0388,33.0478,33.0298,33.0388,24508.0
2017-10-06 13:00:00,36.85,36.86,36.82,36.82,16716.0,33.0388,33.0478,33.0119,33.0119,16716.0
2017-10-06 13:05:00,36.81,36.85,36.81,36.83,17022.0,33.0029,33.0388,33.0029,33.0209,17022.0
2017-10-06 13:10:00,36.83,36.84,36.82,36.83,8378.0,33.0209,33.0298,33.0119,33.0209,8378.0
2017-10-06 13:15:00,36.83,36.88,36.83,36.88,21234.0,33.0209,33.0657,33.0209,33.0657,21234.0
2017-10-06 13:20:00,36.88,36.88,36.85,36.86,8422.0,33.0657,33.0657,33.0388,33.0478,8422.0
2017-10-06 13:25:00,36.85,36.86,36.84,36.84,18798.0,33.0388,33.0478,33.0298,33.0298,18798.0
2017-10-06 13:30:00,36.83,36.85,36.83,36.83,17794.0,33.0209,33.0388,33.0209,33.0209,17794.0
2017-10-06 13:35:00,36.83,36.84,36.81,36.81,10664.0,33.0209,33.0298,33.0029,33.0029,10664.0
2017-10-06 13:40:00,36.81,36.83,36.8,36.81,17888.0,33.0029,33.0209,32.994,33.0029,17888.0
2017-10-06 13:45:00,36.82,36.82,36.8,36.8,19182.0,33.0119,33.0119,32.994,32.994,19182.0
2017-10-06 13:50:00,36.81,36.83,36.81,36.83,16800.0,33.0029,33.0209,33.0029,33.0209,16800.0
2017-10-06 13:55:00,36.82,36.83,36.8,36.8,21808.0,33.0119,33.0209,32.994,32.994,21808.0
2017-10-06 14:00:00,36.79,36.81,36.79,36.79,25122.0,32.985,33.0029,32.985,32.985,25122.0
2017-10-06 14:05:00,36.8,36.81,36.79,36.79,22144.0,32.994,33.0029,32.985,32.985,22144.0
2017-10-06 14:10:00,36.8,36.81,36.78,36.78,37306.0,32.994,33.0029,32.976,32.976,37306.0
2017-10-06 14:15:00,36.77,36.8,36.77,36.8,27726.0,32.9671,32.994,32.9671,32.994,27726.0
2017-10-06 14:20:00,36.8,36.8,36.77,36.78,16942.0,32.994,32.994,32.9671,32.976,16942.0
2017-10-06 14:25:00,36.78,36.8,36.77,36.79,23060.0,32.976,32.994,32.9671,32.985,23060.0
2017-10-06 14:30:00,36.79,36.8,36.77,36.78,26482.0,32.985,32.994,32.9671,32.976,26482.0
2017-10-06 14:35:00,36.78,36.8,36.77,36.79,20228.0,32.976,32.994,32.9671,32.985,20228.0
2017-10-06 14:40:00,36.79,36.82,36.79,36.81,20096.0,32.985,33.0119,32.985,33.0029,20096.0
2017-10-06 14:45:00,36.81,36.83,36.81,36.83,17094.0,33.0029,33.0209,33.0029,33.0209,17094.0
2017-10-06 14:50:00,36.82,36.82,36.79,36.81,20056.0,33.0119,33.0119,32.985,33.0029,20056.0
2017-10-06 14:55:00,36.81,36.82,36.8,36.8,17536.0,33.0029,33.0119,32.994,32.994,17536.0
2017-10-06 15:00:00,36.8,36.8,36.76,36.78,31100.0,32.994,32.994,32.9581,32.976,31100.0
2017-10-06 15:05:00,36.77,36.79,36.77,36.78,27002.0,32.9671,32.985,32.9671,32.976,27002.0
2017-10-06 15:10:00,36.78,36.79,36.77,36.77,18748.0,32.976,32.985,32.9671,32.9671,18748.0
2017-10-06 15:15:00,36.78,36.79,36.77,36.79,25502.0,32.976,32.985,32.9671,32.985,25502.0
2017-10-06 15:20:00,36.78,36.79,36.76,36.76,17682.0,32.976,32.985,32.9581,32.9581,17682.0
2017-10-06 15:25:00,36.76,36.77,36.74,36.77,33818.0,32.9581,32.9671,32.9402,32.9671,33818.0
2017-10-06 15:30:00,36.77,36.77,36.74,36.76,31826.0,32.9671,32.9671,32.9402,32.9581,31826.0
2017-10-06 15:35:00,36.76,36.77,36.74,36.75,32786.0,32.9581,32.9671,32.9402,32.9491,32786.0
2017-10-06 15:40:00,36.76,36.78,36.75,36.77,47396.0,32.9581,32.976,32.9491,32.9671,47396.0
2017-10-06 15:45:00,36.78,36.8,36.77,36.77,77848.0,32.976,32.994,32.9671,32.9671,77848.0
2017-10-06 15:50:00,36.77,36.78,36.74,36.76,96258.0,32.9671,32.976,32.9402,32.9581,96258.0
2017-10-06 15:55:00,36.76,36.8,36.76,36.79,211028.0,32.9581,32.994,32.9581,32.985,211028.0
2017-10-09 09:30:00,36.82,36.93,36.82,36.84,53734.0,33.0119,33.1105,33.0119,33.0298,53734.0
2017-10-09 09:35:00,36.85,36.87,36.79,36.79,19374.0,33.0388,33.0567,32.985,32.985,19374.0
2017-10-09 09:40:00,36.78,36.78,36.7,36.74,32060.0,32.976,32.976,32.9043,32.9402,32060.0
2017-10-09 09:45:00,36.74,36.77,36.71,36.71,72034.0,32.9402,32.9671,32.9133,32.9133,72034.0
2017-10-09 09:50:00,36.71,36.71,36.66,36.69,55052.0,32.9133,32.9133,32.8684,32.8953,55052.0
2017-10-09 09:55:00,36.69,36.71,36.69,36.7,21880.0,32.8953,32.9133,32.8953,32.9043,21880.0
2017-10-09 10:00:00,36.7,36.72,36.67,36.67,21510.0,32.9043,32.9222,32.8774,32.8774,21510.0
2017-10-09 10:05:00,36.68,36.69,36.65,36.67,28516.0,32.8864,32.8953,32.8595,32.8774,28516.0
2017-10-09 10:10:00,36.68,36.69,36.65,36.66,24194.0,32.8864,32.8953,32.8595,32.8684,24194.0
2017-10-09 10:15:00,36.66,36.67,36.63,36.65,16102.0,32.8684,32.8774,32.8415,32.8595,16102.0
2017-10-09 10:20:00,36.65,36.67,36.63,36.63,22638.0,32.8595,32.8774,32.8415,32.8415,22638.0
2017-10-09 10:25:00,36.63,36.63,36.59,36.6,35866.0,32.8415,32.8415,32.8057,32.8146,35866.0
2017-10-09 10:30:00,36.6,36.64,36.6,36.64,33462.0,32.8146,32.8505,32.8146,32.8505,33462.0
2017-10-09 10:35:00,36.64,36.65,36.56,36.56,112046.0,32.8505,32.8595,32.7788,32.7788,112046.0
2017-10-09 10:40:00,36.56,36.56,36.48,36.48,71448.0,32.7788,32.7788,32.7071,32.7071,71448.0
2017-10-09 10:45:00,36.48,36.48,36.46,36.46,27698.0,32.7071,32.7071,32.6891,32.6891,27698.0
2017-10-09 10:50:00,36.46,36.48,36.46,36.46,14168.0,32.6891,32.7071,32.6891,32.6891,14168.0
2017-10-09 10:55:00,36.46,36.46,36.41,36.43,57302.0,32.6891,32.6891,32.6443,32.6622,57302.0
2017-10-09 11:00:00,36.43,36.49,36.43,36.49,41052.0,32.6622,32.716,32.6622,32.716,41052.0
2017-10-09 11:05:00,36.49,36.5,36.45,36.46,26742.0,32.716,32.725,32.6802,32.6891,26742.0
2017-10-09 11:10:00,36.46,36.46,36.43,36.44,30914.0,32.6891,32.6891,32.6622,32.6712,30914.0
2017-10-09 11:15:00,36.44,36.48,36.43,36.46,23316.0,32.6712,32.7071,32.6622,32.6891,23316.0
2017-10-09 11:20:00,36.46,36.48,36.46,36.48,24888.0,32.6891,32.7071,32.6891,32.7071,24888.0
2017-10-09 11:25:00,36.48,36.53,36.48,36.53,22280.0,32.7071,32.7519,32.7071,32.7519,22280.0
2017-10-09 11:30:00,36.53,36.56,36.48,36.48,37002.0,32.7519,32.7788,32.7071,32.7071,37002.0
2017-10-09 11:35:00,36.47,36.49,36.46,36.48,21140.0,32.6981,32.716,32.6891,32.7071,21140.0
2017-10-09 11:40:00,36.48,36.5,36.47,36.49,28426.0,32.7071,32.725,32.6981,32.716,28426.0
2017-10-09 11:45:00,36.49,36.5,36.48,36.48,22800.0,32.716,32.725,32.7071,32.7071,22800.0
2017-10-09 11:50:00,36.48,36.59,36.48,36.57,25454.0,32.7071,32.8057,32.7071,32.7878,25454.0
2017-10-09 11:55:00,36.58,36.59,36.52,36.52,23174.0,32.7967,32.8057,32.7429,32.7429,23174.0
2017-10-09 12:00:00,36.52,36.53,36.5,36.51,17500.0,32.7429,32.7519,32.725,32.734,17500.0
2017-10-09 12:05:00,36.51,36.51,36.47,36.48,38758.0,32.734,32.734,32.6981,32.7071,38758.0
2017-10-09 12:10:00,36.47,36.51,36.47,36.48,32684.0,32.6981,32.734,32.6981,32.7071,32684.0
2017-10-09 12:15:00,36.49,36.54,36.48,36.52,16092.0,32.716,32.7609,32.7071,32.7429,16092.0
2017-10-09 12:20:00,36.52,36.54,36.52,36.53,16448.0,32.7429,32.7609,32.7429,32.7519,16448.0
2017-10-09 12:25:00,36.53,36.58,36.53,36.55,20136.0,32.7519,32.7967,32.7519,32.7698,20136.0
2017-10-09 12:30:00,36.56,36.56,36.52,36.52,12304.0,32.7788,32.7788,32.7429,32.7429,12304.0
2017-10-09 12:35:00,36.53,36.54,36.52,36.53,24878.0,32.7519,32.7609,32.7429,32.7519,24878.0
2017-10-09 12:40:00,36.54,36.56,36.53,36.56,10272.0,32.7609,32.7788,32.7519,32.7788,10272.0
2017-10-09 12:45:00,36.56,36.56,36.55,36.56,24418.0,32.7788,32.7788,32.7698,32.7788,24418.0
2017-10-09 12:50:00,36.56,36.59,36.56,36.58,25322.0,32.7788,32.8057,32.7788,32.7967,25322.0
2017-10-09 12:55:00,36.58,36.59,36.56,36.58,19718.0,32.7967,32.8057,32.7788,32.7967,19718.0
2017-10-09 13:00:00,36.59,36.62,36.58,36.59,15970.0,32.8057,32.8326,32.7967,32.8057,15970.0
2017-10-09 13:05:00,36.59,36.63,36.58,36.59,18906.0,32.8057,32.8415,32.7967,32.8057,18906.0
2017-10-09 13:10:00,36.58,36.6,36.57,36.6,15336.0,32.7967,32.8146,32.7878,32.8146,15336.0
2017-10-09 13:15:00,36.6,36.6,36.59,36.59,9468.0,32.8146,32.8146,32.8057,32.8057,9468.0
2017-10-09 13:20:00,36.59,36.6,36.58,36.59,13042.0,32.8057,32.8146,32.7967,32.8057,13042.0
2017-10-09 13:25:00,36.59,36.61,36.59,36.6,15288.0,32.8057,32.8236,32.8057,32.8146,15288.0
2017-10-09 13:30:00,36.6,36.61,36.58,36.61,15470.0,32.8146,32.8236,32.7967,32.8236,15470.0
2017-10-09 13:35:00,36.61,36.64,36.6,36.62,41012.0,32.8236,32.8505,32.8146,32.8326,41012.0
2017-10-09 13:40:00,36.62,36.64,36.62,36.64,14926.0,32.8326,32.8505,32.8326,32.8505,14926.0
2017-10-09 13:45:00,36.63,36.67,36.63,36.67,16452.0,32.8415,32.8774,32.8415,32.8774,16452.0
2017-10-09 13:50:00,36.67,36.67,36.64,36.64,7652.0,32.8774,32.8774,32.8505,32.8505,7652.0
2017-10-09 13:55:00,36.65,36.66,36.62,36.65,11876.0,32.8595,32.8684,32.8326,32.8595,11876.0
2017-10-09 14:00:00,36.65,36.65,36.61,36.62,10996.0,32.8595,32.8595,32.8236,32.8326,10996.0
2017-10-09 14:05:00,36.62,36.64,36.6,36.63,14270.0,32.8326,32.8505,32.8146,32.8415,14270.0
2017-10-09 14:10:00,36.63,36.66,36.63,36.63,16010.0,32.8415,32.8684,32.8415,32.8415,16010.0
2017-10-09 14:15:00,36.63,36.65,36.62,36.63,16878.0,32.8415,32.8595,32.8326,32.8415,16878.0
2017-10-09 14:20:00,36.64,36.66,36.6,36.63,17616.0,32.8505,32.8684,32.8146,32.8415,17616.0
2017-10-09 14:25:00,36.63,36.63,36.59,36.6,13790.0,32.8415,32.8415,32.8057,32.8146,13790.0
2017-10-09 14:30:00,36.6,36.62,36.59,36.6,26174.0,32.8146,32.8326,32.8057,32.8146,26174.0
2017-10-09 14:35:00,36.6,36.62,36.58,36.59,80038.0,32.8146,32.8326,32.7967,32.8057,80038.0
2017-10-09 14:40:00,36.6,36.61,36.59,36.59,33450.0,32.8146,32.8236,32.8057,32.8057,33450.0
2017-10-09 14:45:00,36.59,36.59,36.57,36.59,12614.0,32.8057,32.8057,32.7878,32.8057,12614.0
2017-10-09 14:50:00,36.59,36.59,36.57,36.58,12486.0,32.8057,32.8057,32.7878,32.7967,12486.0
2017-10-09 14:55:00,36.58,36.6,36.58,36.59,15782.0,32.7967,32.8146,32.7967,32.8057,15782.0
2017-10-09 15:00:00,36.59,36.59,36.57,36.57,14438.0,32.8057,32.8057,32.7878,32.7878,14438.0
2017-10-09 15:05:00,36.57,36.57,36.54,36.54,20636.0,32.7878,32.7878,32.7609,32.7609,20636.0
2017-10-09 15:10:00,36.54,36.55,36.52,36.55,37298.0,32.7609,32.7698,32.7429,32.7698,37298.0
2017-10-09 15:15:00,36.55,36.55,36.53,36.54,28872.0,32.7698,32.7698,32.7519,32.7609,28872.0
2017-10-09 15:20:00,36.54,36.55,36.53,36.55,34634.0,32.7609,32.7698,32.7519,32.7698,34634.0
2017-10-09 15:25:00,36.55,36.57,36.54,36.55,25594.0,32.7698,32.7878,32.7609,32.7698,25594.0
2017-10-09 15:30:00,36.55,36.55,36.54,36.55,25944.0,32.7698,32.7698,32.7609,32.7698,25944.0
2017-10-09 15:35:00,36.55,36.56,36.53,36.54,47232.0,32.7698,32.7788,32.7519,32.7609,47232.0
2017-10-09 15:40:00,36.54,36.56,36.54,36.54,61896.0,32.7609,32.7788,32.7609,32.7609,61896.0
2017-10-09 15:45:00,36.54,36.54,36.5,36.51,62222.0,32.7609,32.7609,32.725,32.734,62222.0
2017-10-09 15:50:00,36.51,36.55,36.51,36.52,149178.0,32.734,32.7698,32.734,32.7429,149178.0
2017-10-09 15:55:00,36.52,36.52,36.46,36.51,611760.0,32.7429,32.7429,32.6891,32.734,611760.0
2017-10-10 09:30:00,36.55,36.6,36.52,36.58,89524.0,32.7698,32.8146,32.7429,32.7967,89524.0
2017-10-10 09:35:00,36.56,36.62,36.53,36.58,33930.0,32.7788,32.8326,32.7519,32.7967,33930.0
2017-10-10 09:40:00,36.58,36.62,36.56,36.57,58374.0,32.7967,32.8326,32.7788,32.7878,58374.0
2017-10-10 09:45:00,36.57,36.62,36.56,36.6,104836.0,32.7878,32.8326,32.7788,32.8146,104836.0
2017-10-10 09:50:00,36.6,36.6,36.52,36.55,93738.0,32.8146,32.8146,32.7429,32.7698,93738.0
2017-10-10 09:55:00,36.55,36.56,36.51,36.52,34812.0,32.7698,32.7788,32.734,32.7429,34812.0
2017-10-10 10:00:00,36.52,36.52,36.45,36.48,40988.0,32.7429,32.7429,32.6802,32.7071,40988.0
2017-10-10 10:05:00,36.48,36.49,36.39,36.41,63770.0,32.7071,32.716,32.6264,32.6443,63770.0
2017-10-10 10:10:00,36.41,36.48,36.41,36.46,110718.0,32.6443,32.7071,32.6443,32.6891,110718.0
2017-10-10 10:15:00,36.46,36.46,36.37,36.39,77242.0,32.6891,32.6891,32.6084,32.6264,77242.0
2017-10-10 10:20:00,36.38,36.45,36.37,36.45,47500.0,32.6174,32.6802,32.6084,32.6802,47500.0
2017-10-10 10:25:00,36.45,36.45,36.4,36.43,29880.0,32.6802,32.6802,32.6353,32.6622,29880.0
2017-10-10 10:30:00,36.43,36.44,36.38,36.42,46824.0,32.6622,32.6712,32.6174,32.6533,46824.0
2017-10-10 10:35:00,36.41,36.41,36.37,36.4,41662.0,32.6443,32.6443,32.6084,32.6353,41662.0
2017-10-10 10:40:00,36.4,36.46,36.4,36.45,37296.0,32.6353,32.6891,32.6353,32.6802,37296.0
2017-10-10 10:45:00,36.44,36.46,36.43,36.45,14880.0,32.6712,32.6891,32.6622,32.6802,14880.0
2017-10-10 10:50:00,36.46,36.46,36.42,36.42,16894.0,32.6891,32.6891,32.6533,32.6533,16894.0
2017-10-10 10:55:00,36.42,36.45,36.4,36.43,54758.0,32.6533,32.6802,32.6353,32.6622,54758.0
2017-10-10 11:00:00,36.43,36.44,36.38,36.41,36346.0,32.6622,32.6712,32.6174,32.6443,36346.0
2017-10-10 11:05:00,36.42,36.43,36.4,36.42,32682.0,32.6533,32.6622,32.6353,32.6533,32682.0
2017-10-10 11:10:00,36.41,36.43,36.38,36.39,22120.0,32.6443,32.6622,32.6174,32.6264,22120.0
2017-10-10 11:15:00,36.39,36.39,36.32,36.33,49442.0,32.6264,32.6264,32.5636,32.5726,49442.0
2017-10-10 11:20:00,36.34,36.4,36.34,36.39,28508.0,32.5815,32.6353,32.5815,32.6264,28508.0
2017-10-10 11:25:00,36.39,36.42,36.38,36.42,32800.0,32.6264,32.6533,32.6174,32.6533,32800.0
2017-10-10 11:30:00,36.42,36.45,36.38,36.38,32204.0,32.6533,32.6802,32.6174,32.6174,32204.0
2017-10-10 11:35:00,36.38,36.4,36.34,36.34,23562.0,32.6174,32.6353,32.5815,32.5815,23562.0
2017-10-10 11:40:00,36.34,36.35,36.32,36.33,22924.0,32.5815,32.5905,32.5636,32.5726,22924.0
2017-10-10 11:45:00,36.33,36.35,36.32,36.34,37384.0,32.5726,32.5905,32.5636,32.5815,37384.0
2017-10-10 11:50:00,36.34,36.34,36.27,36.29,44662.0,32.5815,32.5815,32.5188,32.5367,44662.0
2017-10-10 11:55:00,36.3,36.3,36.26,36.27,70404.0,32.5457,32.5457,32.5098,32.5188,70404.0
2017-10-10 12:00:00,36.29,36.3,36.26,36.28,32458.0,32.5367,32.5457,32.5098,32.5277,32458.0
2017-10-10 12:05:00,36.27,36.31,36.26,36.27,29296.0,32.5188,32.5546,32.5098,32.5188,29296.0
2017-10-10 12:10:00,36.27,36.27,36.23,36.24,38122.0,32.5188,32.5188,32.4829,32.4919,38122.0
2017-10-10 12:15:00,36.24,36.26,36.22,36.25,32676.0,32.4919,32.5098,32.474,32.5008,32676.0
2017-10-10 12:20:00,36.25,36.3,36.25,36.29,20850.0,32.5008,32.5457,32.5008,32.5367,20850.0
2017-10-10 12:25:00,36.28,36.29,36.24,36.24,16912.0,32.5277,32.5367,32.4919,32.4919,16912.0
2017-10-10 12:30:00,36.24,36.26,36.24,36.24,25794.0,32.4919,32.5098,32.4919,32.4919,25794.0
2017-10-10 12:35:00,36.24,36.28,36.24,36.26,24742.0,32.4919,32.5277,32.4919,32.5098,24742.0
2017-10-10 12:40:00,36.26,36.27,36.25,36.25,23374.0,32.5098,32.5188,32.5008,32.5008,23374.0
2017-10-10 12:45:00,36.24,36.24,36.17,36.18,92676.0,32.4919,32.4919,32.4291,32.4381,92676.0
2017-10-10 12:50:00,36.18,36.24,36.18,36.21,73138.0,32.4381,32.4919,32.4381,32.465,73138.0
2017-10-10 12:55:00,36.21,36.21,36.19,36.2,46698.0,32.465,32.465,32.4471,32.456,46698.0
2017-10-10 13:00:00,36.2,36.25,36.2,36.21,32960.0,32.456,32.5008,32.456,32.465,32960.0
2017-10-10 13:05:00,36.23,36.24,36.2,36.22,25930.0,32.4829,32.4919,32.456,32.474,25930.0
2017-10-10 13:10:00,36.22,36.23,36.17,36.18,40570.0,32.474,32.4829,32.4291,32.4381,40570.0
2017-10-10 13:15:00,36.18,36.18,36.16,36.17,22492.0,32.4381,32.4381,32.4202,32.4291,22492.0
2017-10-10 13:20:00,36.17,36.17,36.16,36.17,102828.0,32.4291,32.4291,32.4202,32.4291,102828.0
2017-10-10 13:25:00,36.16,36.21,36.15,36.18,187416.0,32.4202,32.465,32.4112,32.4381,187416.0
2017-10-10 13:30:00,36.18,36.18,36.13,36.15,82526.0,32.4381,32.4381,32.3933,32.4112,82526.0
2017-10-10 13:35:00,36.15,36.16,36.12,36.13,32734.0,32.4112,32.4202,32.3843,32.3933,32734.0
2017-10-10 13:40:00,36.13,36.15,36.13,36.13,30204.0,32.3933,32.4112,32.3933,32.3933,30204.0
2017-10-10 13:45:00,36.13,36.18,36.13,36.17,27598.0,32.3933,32.4381,32.3933,32.4291,27598.0
2017-10-10 13:50:00,36.16,36.24,36.15,36.23,13050.0,32.4202,32.4919,32.4112,32.4829,13050.0
2017-10-10 13:55:00,36.23,36.24,36.2,36.22,23308.0,32.4829,32.4919,32.456,32.474,23308.0
2017-10-10 14:00:00,36.22,36.27,36.21,36.24,30880.0,32.474,32.5188,32.465,32.4919,30880.0
2017-10-10 14:05:00,36.24,36.24,36.23,36.24,42322.0,32.4919,32.4919,32.4829,32.4919,42322.0
2017-10-10 14:10:00,36.23,36.23,36.2,36.23,77314.0,32.4829,32.4829,32.456,32.4829,77314.0
2017-10-10 14:15:00,36.23,36.26,36.22,36.24,56394.0,32.4829,32.5098,32.474,32.4919,56394.0
2017-10-10 14:20:00,36.24,36.24,36.19,36.19,62796.0,32.4919,32.4919,32.4471,32.4471,62796.0
2017-10-10 14:25:00,36.19,36.2,36.17,36.18,56874.0,32.4471,32.456,32.4291,32.4381,56874.0
2017-10-10 14:30:00,36.18,36.23,36.18,36.22,62372.0,32.4381,32.4829,32.4381,32.474,62372.0
2017-10-10 14:35:00,36.22,36.22,36.19,36.19,37300.0,32.474,32.474,32.4471,32.4471,37300.0
2017-10-10 14:40:00,36.19,36.2,36.17,36.17,42058.0,32.4471,32.456,32.4291,32.4291,42058.0
2017-10-10 14:45:00,36.17,36.18,36.15,36.17,68164.0,32.4291,32.4381,32.4112,32.4291,68164.0
2017-10-10 14:50:00,36.18,36.19,36.14,36.16,55782.0,32.4381,32.4471,32.4022,32.4202,55782.0
2017-10-10 14:55:00,36.16,36.16,36.13,36.13,54088.0,32.4202,32.4202,32.3933,32.3933,54088.0
2017-10-10 15:00:00,36.13,36.15,36.1,36.13,71724.0,32.3933,32.4112,32.3664,32.3933,71724.0
2017-10-10 15:05:00,36.13,36.15,36.13,36.15,47034.0,32.3933,32.4112,32.3933,32.4112,47034.0
2017-10-10 15:10:00,36.15,36.15,36.13,36.13,66830.0,32.4112,32.4112,32.3933,32.3933,66830.0
2017-10-10 15:15:00,36.13,36.13,36.1,36.12,100944.0,32.3933,32.3933,32.3664,32.3843,100944.0
2017-10-10 15:20:00,36.12,36.12,36.1,36.1,103828.0,32.3843,32.3843,32.3664,32.3664,103828.0
2017-10-10 15:25:00,36.1,36.13,36.1,36.13,96158.0,32.3664,32.3933,32.3664,32.3933,96158.0
2017-10-10 15:30:00,36.13,36.15,36.12,36.13,109800.0,32.3933,32.4112,32.3843,32.3933,109800.0
2017-10-10 15:35:00,36.13,36.13,36.1,36.12,110962.0,32.3933,32.3933,32.3664,32.3843,110962.0
2017-10-10 15:40:00,36.12,36.12,36.1,36.1,121616.0,32.3843,32.3843,32.3664,32.3664,121616.0
2017-10-10 15:45:00,36.1,36.12,36.09,36.1,140206.0,32.3664,32.3843,32.3574,32.3664,140206.0
2017-10-10 15:50:00,36.1,36.1,36.08,36.09,207208.0,32.3664,32.3664,32.3484,32.3574,207208.0
2017-10-10 15:55:00,36.1,36.13,36.09,36.13,195018.0,32.3664,32.3933,32.3574,32.3933,195018.0
2017-10-11 09:30:00,36.23,36.47,36.23,36.33,99242.0,32.4829,32.6981,32.4829,32.5726,99242.0
2017-10-11 09:35:00,36.35,36.41,36.31,36.38,51608.0,32.5905,32.6443,32.5546,32.6174,51608.0
2017-10-11 09:40:00,36.38,36.41,36.29,36.3,73244.0,32.6174,32.6443,32.5367,32.5457,73244.0
2017-10-11 09:45:00,36.31,36.37,36.24,36.36,129432.0,32.5546,32.6084,32.4919,32.5995,129432.0
2017-10-11 09:50:00,36.35,36.35,36.27,36.29,60610.0,32.5905,32.5905,32.5188,32.5367,60610.0
2017-10-11 09:55:00,36.29,36.35,36.27,36.31,135930.0,32.5367,32.5905,32.5188,32.5546,135930.0
2017-10-11 10:00:00,36.32,36.38,36.3,36.35,71612.0,32.5636,32.6174,32.5457,32.5905,71612.0
2017-10-11 10:05:00,36.35,36.38,36.33,36.33,62294.0,32.5905,32.6174,32.5726,32.5726,62294.0
2017-10-11 10:10:00,36.33,36.35,36.29,36.29,77584.0,32.5726,32.5905,32.5367,32.5367,77584.0
2017-10-11 10:15:00,36.29,36.32,36.27,36.31,34416.0,32.5367,32.5636,32.5188,32.5546,34416.0
2017-10-11 10:20:00,36.31,36.31,36.26,36.27,39818.0,32.5546,32.5546,32.5098,32.5188,39818.0
2017-10-11 10:25:00,36.27,36.3,36.26,36.27,43370.0,32.5188,32.5457,32.5098,32.5188,43370.0
2017-10-11 10:30:00,36.27,36.29,36.26,36.28,45496.0,32.5188,32.5367,32.5098,32.5277,45496.0
2017-10-11 10:35:00,36.28,36.3,36.25,36.27,119386.0,32.5277,32.5457,32.5008,32.5188,119386.0
2017-10-11 10:40:00,36.27,36.35,36.27,36.35,45046.0,32.5188,32.5905,32.5188,32.5905,45046.0
2017-10-11 10:45:00,36.35,36.38,36.35,36.37,50266.0,32.5905,32.6174,32.5905,32.6084,50266.0
2017-10-11 10:50:00,36.37,36.37,36.32,36.34,99514.0,32.6084,32.6084,32.5636,32.5815,99514.0
2017-10-11 10:55:00,36.34,36.35,36.27,36.29,62938.0,32.5815,32.5905,32.5188,32.5367,62938.0
2017-10-11 11:00:00,36.29,36.3,36.27,36.29,80088.0,32.5367,32.5457,32.5188,32.5367,80088.0
2017-10-11 11:05:00,36.29,36.32,36.28,36.31,48924.0,32.5367,32.5636,32.5277,32.5546,48924.0
2017-10-11 11:10:00,36.32,36.32,36.29,36.3,30264.0,32.5636,32.5636,32.5367,32.5457,30264.0
2017-10-11 11:15:00,36.3,36.33,36.29,36.32,42438.0,32.5457,32.5726,32.5367,32.5636,42438.0
2017-10-11 11:20:00,36.31,36.32,36.27,36.27,40026.0,32.5546,32.5636,32.5188,32.5188,40026.0
2017-10-11 11:25:00,36.27,36.29,36.26,36.29,32878.0,32.5188,32.5367,32.5098,32.5367,32878.0
2017-10-11 11:30:00,36.28,36.31,36.28,36.28,57418.0,32.5277,32.5546,32.5277,32.5277,57418.0
2017-10-11 11:35:00,36.29,36.31,36.28,36.3,19714.0,32.5367,32.5546,32.5277,32.5457,19714.0
2017-10-11 11:40:00,36.3,36.31,36.27,36.27,22060.0,32.5457,32.5546,32.5188,32.5188,22060.0
2017-10-11 11:45:00,36.27,36.31,36.27,36.27,34498.0,32.5188,32.5546,32.5188,32.5188,34498.0
2017-10-11 11:50:00,36.29,36.29,36.24,36.24,41538.0,32.5367,32.5367,32.4919,32.4919,41538.0
2017-10-11 11:55:00,36.25,36.29,36.25,36.26,27388.0,32.5008,32.5367,32.5008,32.5098,27388.0
2017-10-11 12:00:00,36.26,36.27,36.26,36.27,42622.0,32.5098,32.5188,32.5098,32.5188,42622.0
2017-10-11 12:05:00,36.27,36.27,36.24,36.25,78356.0,32.5188,32.5188,32.4919,32.5008,78356.0
2017-10-11 12:10:00,36.25,36.27,36.23,36.24,39652.0,32.5008,32.5188,32.4829,32.4919,39652.0
2017-10-11 12:15:00,36.24,36.26,36.23,36.26,42806.0,32.4919,32.5098,32.4829,32.5098,42806.0
2017-10-11 12:20:00,36.26,36.27,36.24,36.24,28086.0,32.5098,32.5188,32.4919,32.4919,28086.0
2017-10-11 12:25:00,36.24,36.26,36.24,36.25,38698.0,32.4919,32.5098,32.4919,32.5008,38698.0
2017-10-11 12:30:00,36.26,36.27,36.22,36.23,35522.0,32.5098,32.5188,32.474,32.4829,35522.0
2017-10-11 12:35:00,36.22,36.26,36.22,36.24,22250.0,32.474,32.5098,32.474,32.4919,22250.0
2017-10-11 12:40:00,36.24,36.25,36.24,36.24,14400.0,32.4919,32.5008,32.4919,32.4919,14400.0
2017-10-11 12:45:00,36.24,36.24,36.22,36.24,22382.0,32.4919,32.4919,32.474,32.4919,22382.0
2017-10-11 12:50:00,36.24,36.24,36.17,36.18,34400.0,32.4919,32.4919,32.4291,32.4381,34400.0
2017-10-11 12:55:00,36.19,36.23,36.18,36.21,54416.0,32.4471,32.4829,32.4381,32.465,54416.0
2017-10-11 13:00:00,36.21,36.22,36.19,36.21,39876.0,32.465,32.474,32.4471,32.465,39876.0
2017-10-11 13:05:00,36.21,36.22,36.2,36.21,25912.0,32.465,32.474,32.456,32.465,25912.0
2017-10-11 13:10:00,36.21,36.22,36.19,36.2,35132.0,32.465,32.474,32.4471,32.456,35132.0
2017-10-11 13:15:00,36.2,36.23,36.2,36.22,21924.0,32.456,32.4829,32.456,32.474,21924.0
2017-10-11 13:20:00,36.22,36.22,36.2,36.2,24696.0,32.474,32.474,32.456,32.456,24696.0
2017-10-11 13:25:00,36.2,36.21,36.16,36.16,47784.0,32.456,32.465,32.4202,32.4202,47784.0
2017-10-11 13:30:00,36.16,36.17,36.12,36.12,41220.0,32.4202,32.4291,32.3843,32.3843,41220.0
2017-10-11 13:35:00,36.12,36.17,36.12,36.15,50948.0,32.3843,32.4291,32.3843,32.4112,50948.0
2017-10-11 13:40:00,36.16,36.16,36.1,36.13,107554.0,32.4202,32.4202,32.3664,32.3933,107554.0
2017-10-11 13:45:00,36.12,36.17,36.12,36.17,57322.0,32.3843,32.4291,32.3843,32.4291,57322.0
2017-10-11 13:50:00,36.17,36.18,36.15,36.16,106806.0,32.4291,32.4381,32.4112,32.4202,106806.0
2017-10-11 13:55:00,36.16,36.2,36.15,36.19,23018.0,32.4202,32.456,32.4112,32.4471,23018.0
2017-10-11 14:00:00,36.2,36.24,36.18,36.22,70734.0,32.456,32.4919,32.4381,32.474,70734.0
2017-10-11 14:05:00,36.22,36.23,36.19,36.2,55524.0,32.474,32.4829,32.4471,32.456,55524.0
2017-10-11 14:10:00,36.2,36.21,36.18,36.19,37876.0,32.456,32.465,32.4381,32.4471,37876.0
2017-10-11 14:15:00,36.19,36.2,36.18,36.19,36300.0,32.4471,32.456,32.4381,32.4471,36300.0
2017-10-11 14:20:00,36.19,36.19,36.17,36.18,38994.0,32.4471,32.4471,32.4291,32.4381,38994.0
2017-10-11 14:25:00,36.18,36.2,36.17,36.2,45804.0,32.4381,32.456,32.4291,32.456,45804.0
2017-10-11 14:30:00,36.19,36.2,36.19,36.19,22394.0,32.4471,32.456,32.4471,32.4471,22394.0
2017-10-11 14:35:00,36.19,36.19,36.17,36.18,40038.0,32.4471,32.4471,32.4291,32.4381,40038.0
2017-10-11 14:40:00,36.18,36.22,36.18,36.21,37842.0,32.4381,32.474,32.4381,32.465,37842.0
2017-10-11 14:45:00,36.21,36.22,36.2,36.21,24078.0,32.465,32.474,32.456,32.465,24078.0
2017-10-11 14:50:00,36.21,36.21,36.19,36.19,21390.0,32.465,32.465,32.4471,32.4471,21390.0
2017-10-11 14:55:00,36.2,36.2,36.19,36.19,31586.0,32.456,32.456,32.4471,32.4471,31586.0
2017-10-11 15:00:00,36.19,36.2,36.18,36.2,50184.0,32.4471,32.456,32.4381,32.456,50184.0
2017-10-11 15:05:00,36.2,36.23,36.2,36.21,86708.0,32.456,32.4829,32.456,32.465,86708.0
2017-10-11 15:10:00,36.21,36.27,36.21,36.26,147480.0,32.465,32.5188,32.465,32.5098,147480.0
2017-10-11 15:15:00,36.26,36.27,36.24,36.26,51880.0,32.5098,32.5188,32.4919,32.5098,51880.0
2017-10-11 15:20:00,36.26,36.3,36.26,36.29,53526.0,32.5098,32.5457,32.5098,32.5367,53526.0
2017-10-11 15:25:00,36.28,36.29,36.23,36.23,68960.0,32.5277,32.5367,32.4829,32.4829,68960.0
2017-10-11 15:30:00,36.23,36.24,36.23,36.23,66646.0,32.4829,32.4919,32.4829,32.4829,66646.0
2017-10-11 15:35:00,36.24,36.26,36.23,36.26,60948.0,32.4919,32.5098,32.4829,32.5098,60948.0
2017-10-11 15:40:00,36.26,36.27,36.24,36.24,92642.0,32.5098,32.5188,32.4919,32.4919,92642.0
2017-10-11 15:45:00,36.24,36.26,36.24,36.25,57426.0,32.4919,32.5098,32.4919,32.5008,57426.0
2017-10-11 15:50:00,36.25,36.27,36.24,36.27,184454.0,32.5008,32.5188,32.4919,32.5188,184454.0
2017-10-11 15:55:00,36.27,36.29,36.24,36.27,297194.0,32.5188,32.5367,32.4919,32.5188,297194.0
2017-10-12 09:30:00,36.22,36.22,36.08,36.08,85332.0,32.474,32.474,32.3484,32.3484,85332.0
2017-10-12 09:35:00,36.08,36.1,35.97,36.05,84160.0,32.3484,32.3664,32.2498,32.3215,84160.0
2017-10-12 09:40:00,36.03,36.05,35.95,35.95,33112.0,32.3036,32.3215,32.2319,32.2319,33112.0
2017-10-12 09:45:00,35.96,35.96,35.82,35.82,91044.0,32.2408,32.2408,32.1153,32.1153,91044.0
2017-10-12 09:50:00,35.83,35.84,35.66,35.68,355096.0,32.1243,32.1333,31.9719,31.9898,355096.0
2017-10-12 09:55:00,35.68,35.72,35.57,35.72,186252.0,31.9898,32.0257,31.8912,32.0257,186252.0
2017-10-12 10:00:00,35.72,35.86,35.7,35.85,91560.0,32.0257,32.1512,32.0077,32.1422,91560.0
2017-10-12 10:05:00,35.85,35.91,35.81,35.88,223986.0,32.1422,32.196,32.1064,32.1691,223986.0
2017-10-12 10:10:00,35.88,35.88,35.8,35.88,52428.0,32.1691,32.1691,32.0974,32.1691,52428.0
2017-10-12 10:15:00,35.88,35.93,35.85,35.88,53720.0,32.1691,32.2139,32.1422,32.1691,53720.0
2017-10-12 10:20:00,35.88,35.91,35.84,35.85,51824.0,32.1691,32.196,32.1333,32.1422,51824.0
2017-10-12 10:25:00,35.85,35.86,35.83,35.83,33286.0,32.1422,32.1512,32.1243,32.1243,33286.0
2017-10-12 10:30:00,35.83,35.84,35.74,35.74,62016.0,32.1243,32.1333,32.0436,32.0436,62016.0
2017-10-12 10:35:00,35.74,35.78,35.73,35.76,44208.0,32.0436,32.0795,32.0346,32.0615,44208.0
2017-10-12 10:40:00,35.75,35.79,35.73,35.77,52860.0,32.0526,32.0884,32.0346,32.0705,52860.0
2017-10-12 10:45:00,35.77,35.8,35.76,35.79,112738.0,32.0705,32.0974,32.0615,32.0884,112738.0
2017-10-12 10:50:00,35.79,35.88,35.77,35.88,102848.0,32.0884,32.1691,32.0705,32.1691,102848.0
2017-10-12 10:55:00,35.88,35.98,35.87,35.98,111500.0,32.1691,32.2588,32.1601,32.2588,111500.0
2017-10-12 11:00:00,35.98,36.04,35.98,35.99,85036.0,32.2588,32.3126,32.2588,32.2677,85036.0
2017-10-12 11:05:00,35.99,36.03,35.98,36.01,61400.0,32.2677,32.3036,32.2588,32.2857,61400.0
2017-10-12 11:10:00,36.0,36.01,35.96,35.96,22834.0,32.2767,32.2857,32.2408,32.2408,22834.0
2017-10-12 11:15:00,35.97,35.97,35.87,35.9,31448.0,32.2498,32.2498,32.1601,32.187,31448.0
2017-10-12 11:20:00,35.91,35.93,35.86,35.89,39288.0,32.196,32.2139,32.1512,32.1781,39288.0
2017-10-12 11:25:00,35.88,35.9,35.85,35.85,32742.0,32.1691,32.187,32.1422,32.1422,32742.0
2017-10-12 11:30:00,35.85,35.86,35.8,35.82,56440.0,32.1422,32.1512,32.0974,32.1153,56440.0
2017-10-12 11:35:00,35.81,35.82,35.76,35.76,47300.0,32.1064,32.1153,32.0615,32.0615,47300.0
2017-10-12 11:40:00,35.76,35.82,35.76,35.8,53270.0,32.0615,32.1153,32.0615,32.0974,53270.0
2017-10-12 11:45:00,35.8,35.8,35.77,35.77,33530.0,32.0974,32.0974,32.0705,32.0705,33530.0
2017-10-12 11:50:00,35.77,35.8,35.77,35.77,60228.0,32.0705,32.0974,32.0705,32.0705,60228.0
2017-10-12 11:55:00,35.77,35.78,35.77,35.78,46464.0,32.0705,32.0795,32.0705,32.0795,46464.0
2017-10-12 12:00:00,35.77,35.84,35.77,35.79,95952.0,32.0705,32.1333,32.0705,32.0884,95952.0
2017-10-12 12:05:00,35.8,35.8,35.77,35.79,41818.0,32.0974,32.0974,32.0705,32.0884,41818.0
2017-10-12 12:10:00,35.79,35.81,35.77,35.81,51764.0,32.0884,32.1064,32.0705,32.1064,51764.0
2017-10-12 12:15:00,35.81,35.82,35.79,35.8,21754.0,32.1064,32.1153,32.0884,32.0974,21754.0
2017-10-12 12:20:00,35.79,35.81,35.79,35.81,25086.0,32.0884,32.1064,32.0884,32.1064,25086.0
2017-10-12 12:25:00,35.82,35.83,35.8,35.82,18564.0,32.1153,32.1243,32.0974,32.1153,18564.0
2017-10-12 12:30:00,35.82,35.85,35.81,35.84,30338.0,32.1153,32.1422,32.1064,32.1333,30338.0
2017-10-12 12:35:00,35.84,35.85,35.81,35.82,29130.0,32.1333,32.1422,32.1064,32.1153,29130.0
2017-10-12 12:40:00,35.83,35.83,35.81,35.82,24594.0,32.1243,32.1243,32.1064,32.1153,24594.0
2017-10-12 12:45:00,35.82,35.87,35.82,35.84,223138.0,32.1153,32.1601,32.1153,32.1333,223138.0
2017-10-12 12:50:00,35.83,35.84,35.82,35.83,15466.0,32.1243,32.1333,32.1153,32.1243,15466.0
2017-10-12 12:55:00,35.83,35.85,35.82,35.85,28448.0,32.1243,32.1422,32.1153,32.1422,28448.0
2017-10-12 13:00:00,35.85,35.9,35.85,35.88,21266.0,32.1422,32.187,32.1422,32.1691,21266.0
2017-10-12 13:05:00,35.88,35.89,35.87,35.88,26254.0,32.1691,32.1781,32.1601,32.1691,26254.0
2017-10-12 13:10:00,35.88,35.91,35.87,35.9,23576.0,32.1691,32.196,32.1601,32.187,23576.0
2017-10-12 13:15:00,35.9,35.9,35.88,35.89,18364.0,32.187,32.187,32.1691,32.1781,18364.0
2017-10-12 13:20:00,35.89,35.9,35.87,35.87,16116.0,32.1781,32.187,32.1601,32.1601,16116.0
2017-10-12 13:25:00,35.87,35.88,35.84,35.84,25126.0,32.1601,32.1691,32.1333,32.1333,25126.0
2017-10-12 13:30:00,35.85,35.85,35.82,35.84,29142.0,32.1422,32.1422,32.1153,32.1333,29142.0
2017-10-12 13:35:00,35.84,35.85,35.84,35.85,39396.0,32.1333,32.1422,32.1333,32.1422,39396.0
2017-10-12 13:40:00,35.85,35.86,35.84,35.85,43340.0,32.1422,32.1512,32.1333,32.1422,43340.0
2017-10-12 13:45:00,35.84,35.85,35.84,35.84,24296.0,32.1333,32.1422,32.1333,32.1333,24296.0
2017-10-12 13:50:00,35.84,35.85,35.82,35.83,16184.0,32.1333,32.1422,32.1153,32.1243,16184.0
2017-10-12 13:55:00,35.83,35.85,35.83,35.85,54146.0,32.1243,32.1422,32.1243,32.1422,54146.0
2017-10-12 14:00:00,35.85,35.85,35.84,35.85,35834.0,32.1422,32.1422,32.1333,32.1422,35834.0
2017-10-12 14:05:00,35.84,35.86,35.84,35.85,56664.0,32.1333,32.1512,32.1333,32.1422,56664.0
2017-10-12 14:10:00,35.85,35.86,35.85,35.85,60826.0,32.1422,32.1512,32.1422,32.1422,60826.0
2017-10-12 14:15:00,35.85,35.86,35.84,35.84,24636.0,32.1422,32.1512,32.1333,32.1333,24636.0
2017-10-12 14:20:00,35.85,35.9,35.85,35.88,45636.0,32.1422,32.187,32.1422,32.1691,45636.0
2017-10-12 14:25:00,35.88,35.89,35.87,35.88,83158.0,32.1691,32.1781,32.1601,32.1691,83158.0
2017-10-12 14:30:00,35.88,35.88,35.86,35.87,59922.0,32.1691,32.1691,32.1512,32.1601,59922.0
2017-10-12 14:35:00,35.87,35.88,35.85,35.85,42596.0,32.1601,32.1691,32.1422,32.1422,42596.0
2017-10-12 14:40:00,35.85,35.87,35.84,35.87,59136.0,32.1422,32.1601,32.1333,32.1601,59136.0
2017-10-12 14:45:00,35.88,35.89,35.84,35.84,41034.0,32.1691,32.1781,32.1333,32.1333,41034.0
2017-10-12 14:50:00,35.85,35.85,35.83,35.85,101780.0,32.1422,32.1422,32.1243,32.1422,101780.0
2017-10-12 14:55:00,35.85,35.95,35.85,35.92,39624.0,32.1422,32.2319,32.1422,32.205,39624.0
2017-10-12 15:00:00,35.92,35.95,35.92,35.95,61324.0,32.205,32.2319,32.205,32.2319,61324.0
2017-10-12 15:05:00,35.95,35.98,35.94,35.94,53888.0,32.2319,32.2588,32.2229,32.2229,53888.0
2017-10-12 15:10:00,35.94,35.98,35.94,35.96,54244.0,32.2229,32.2588,32.2229,32.2408,54244.0
2017-10-12 15:15:00,35.96,35.97,35.94,35.95,64800.0,32.2408,32.2498,32.2229,32.2319,64800.0
2017-10-12 15:20:00,35.95,35.98,35.93,35.98,93810.0,32.2319,32.2588,32.2139,32.2588,93810.0
2017-10-12 15:25:00,35.98,35.99,35.96,35.98,41326.0,32.2588,32.2677,32.2408,32.2588,41326.0
2017-10-12 15:30:00,35.98,35.98,35.92,35.93,67552.0,32.2588,32.2588,32.205,32.2139,67552.0
2017-10-12 15:35:00,35.92,35.93,35.91,35.92,77898.0,32.205,32.2139,32.196,32.205,77898.0
2017-10-12 15:40:00,35.92,35.95,35.92,35.92,60332.0,32.205,32.2319,32.205,32.205,60332.0
2017-10-12 15:45:00,35.92,35.93,35.88,35.89,231114.0,32.205,32.2139,32.1691,32.1781,231114.0
2017-10-12 15:50:00,35.9,35.94,35.88,35.94,167524.0,32.187,32.2229,32.1691,32.2229,167524.0
2017-10-12 15:55:00,35.94,35.94,35.87,35.9,369328.0,32.2229,32.2229,32.1601,32.187,369328.0
2017-10-13 09:30:00,35.9,36.04,35.84,35.84,108494.0,32.187,32.3126,32.1333,32.1333,108494.0
2017-10-13 09:35:00,35.83,36.04,35.77,36.04,76578.0,32.1243,32.3126,32.0705,32.3126,76578.0
2017-10-13 09:40:00,36.04,36.06,35.98,36.05,41078.0,32.3126,32.3305,32.2588,32.3215,41078.0
2017-10-13 09:45:00,36.02,36.11,35.99,36.09,77204.0,32.2946,32.3753,32.2677,32.3574,77204.0
2017-10-13 09:50:00,36.09,36.09,36.05,36.06,66500.0,32.3574,32.3574,32.3215,32.3305,66500.0
2017-10-13 09:55:00,36.06,36.09,35.99,36.02,33838.0,32.3305,32.3574,32.2677,32.2946,33838.0
2017-10-13 10:00:00,36.01,36.09,35.98,36.06,46726.0,32.2857,32.3574,32.2588,32.3305,46726.0
2017-10-13 10:05:00,36.05,36.06,35.99,36.06,55910.0,32.3215,32.3305,32.2677,32.3305,55910.0
2017-10-13 10:10:00,36.06,36.07,36.01,36.06,43860.0,32.3305,32.3395,32.2857,32.3305,43860.0
2017-10-13 10:15:00,36.07,36.07,35.98,35.98,28610.0,32.3395,32.3395,32.2588,32.2588,28610.0
2017-10-13 10:20:00,35.98,36.02,35.98,36.02,28238.0,32.2588,32.2946,32.2588,32.2946,28238.0
2017-10-13 10:25:00,36.01,36.06,36.01,36.04,32788.0,32.2857,32.3305,32.2857,32.3126,32788.0
2017-10-13 10:30:00,36.04,36.09,36.03,36.05,49060.0,32.3126,32.3574,32.3036,32.3215,49060.0
2017-10-13 10:35:00,36.05,36.05,36.02,36.04,32418.0,32.3215,32.3215,32.2946,32.3126,32418.0
2017-10-13 10:40:00,36.03,36.12,36.02,36.12,39384.0,32.3036,32.3843,32.2946,32.3843,39384.0
2017-10-13 10:45:00,36.12,36.13,36.06,36.06,36342.0,32.3843,32.3933,32.3305,32.3305,36342.0
2017-10-13 10:50:00,36.06,36.1,36.04,36.09,45322.0,32.3305,32.3664,32.3126,32.3574,45322.0
2017-10-13 10:55:00,36.09,36.15,36.08,36.15,58518.0,32.3574,32.4112,32.3484,32.4112,58518.0
2017-10-13 11:00:00,36.13,36.18,36.12,36.18,46160.0,32.3933,32.4381,32.3843,32.4381,46160.0
2017-10-13 11:05:00,36.18,36.2,36.17,36.18,36606.0,32.4381,32.456,32.4291,32.4381,36606.0
2017-10-13 11:10:00,36.18,36.18,36.11,36.11,28508.0,32.4381,32.4381,32.3753,32.3753,28508.0
2017-10-13 11:15:00,36.11,36.13,36.1,36.12,30682.0,32.3753,32.3933,32.3664,32.3843,30682.0
2017-10-13 11:20:00,36.12,36.13,36.09,36.09,33438.0,32.3843,32.3933,32.3574,32.3574,33438.0
2017-10-13 11:25:00,36.1,36.13,36.07,36.12,56644.0,32.3664,32.3933,32.3395,32.3843,56644.0
2017-10-13 11:30:00,36.11,36.12,36.09,36.12,42608.0,32.3753,32.3843,32.3574,32.3843,42608.0
2017-10-13 11:35:00,36.13,36.17,36.12,36.16,44256.0,32.3933,32.4291,32.3843,32.4202,44256.0
2017-10-13 11:40:00,36.16,36.18,36.13,36.17,40608.0,32.4202,32.4381,32.3933,32.4291,40608.0
2017-10-13 11:45:00,36.16,36.2,36.15,36.18,36922.0,32.4202,32.456,32.4112,32.4381,36922.0
2017-10-13 11:50:00,36.18,36.21,36.16,36.18,97772.0,32.4381,32.465,32.4202,32.4381,97772.0
2017-10-13 11:55:00,36.18,36.2,36.17,36.19,37436.0,32.4381,32.456,32.4291,32.4471,37436.0
2017-10-13 12:00:00,36.19,36.2,36.18,36.19,45480.0,32.4471,32.456,32.4381,32.4471,45480.0
2017-10-13 12:05:00,36.19,36.2,36.18,36.2,27258.0,32.4471,32.456,32.4381,32.456,27258.0
2017-10-13 12:10:00,36.2,36.2,36.16,36.17,30144.0,32.456,32.456,32.4202,32.4291,30144.0
2017-10-13 12:15:00,36.16,36.2,36.16,36.16,36346.0,32.4202,32.456,32.4202,32.4202,36346.0
2017-10-13 12:20:00,36.16,36.2,36.16,36.2,46376.0,32.4202,32.456,32.4202,32.456,46376.0
2017-10-13 12:25:00,36.2,36.23,36.19,36.2,35306.0,32.456,32.4829,32.4471,32.456,35306.0
2017-10-13 12:30:00,36.2,36.21,36.17,36.21,22988.0,32.456,32.465,32.4291,32.465,22988.0
2017-10-13 12:35:00,36.22,36.22,36.17,36.19,30996.0,32.474,32.474,32.4291,32.4471,30996.0
2017-10-13 12:40:00,36.19,36.19,36.15,36.18,38164.0,32.4471,32.4471,32.4112,32.4381,38164.0
2017-10-13 12:45:00,36.18,36.18,36.14,36.16,31540.0,32.4381,32.4381,32.4022,32.4202,31540.0
2017-10-13 12:50:00,36.15,36.19,36.15,36.19,20296.0,32.4112,32.4471,32.4112,32.4471,20296.0
2017-10-13 12:55:00,36.18,36.2,36.15,36.16,28038.0,32.4381,32.456,32.4112,32.4202,28038.0
2017-10-13 13:00:00,36.16,36.17,36.13,36.13,23946.0,32.4202,32.4291,32.3933,32.3933,23946.0
2017-10-13 13:05:00,36.13,36.16,36.1,36.16,39628.0,32.3933,32.4202,32.3664,32.4202,39628.0
2017-10-13 13:10:00,36.16,36.18,36.14,36.18,87008.0,32.4202,32.4381,32.4022,32.4381,87008.0
2017-10-13 13:15:00,36.17,36.19,36.16,36.17,32834.0,32.4291,32.4471,32.4202,32.4291,32834.0
2017-10-13 13:20:00,36.17,36.2,36.17,36.19,43426.0,32.4291,32.456,32.4291,32.4471,43426.0
2017-10-13 13:25:00,36.19,36.22,36.19,36.19,25208.0,32.4471,32.474,32.4471,32.4471,25208.0
2017-10-13 13:30:00,36.19,36.21,36.18,36.21,23474.0,32.4471,32.465,32.4381,32.465,23474.0
2017-10-13 13:35:00,36.21,36.21,36.18,36.19,35912.0,32.465,32.465,32.4381,32.4471,35912.0
2017-10-13 13:40:00,36.19,36.19,36.16,36.16,14788.0,32.4471,32.4471,32.4202,32.4202,14788.0
2017-10-13 13:45:00,36.17,36.17,36.13,36.16,29578.0,32.4291,32.4291,32.3933,32.4202,29578.0
2017-10-13 13:50:00,36.16,36.16,36.11,36.11,26818.0,32.4202,32.4202,32.3753,32.3753,26818.0
2017-10-13 13:55:00,36.12,36.13,36.11,36.13,30330.0,32.3843,32.3933,32.3753,32.3933,30330.0
2017-10-13 14:00:00,36.13,36.15,36.12,36.13,33288.0,32.3933,32.4112,32.3843,32.3933,33288.0
2017-10-13 14:05:00,36.13,36.15,36.12,36.13,31674.0,32.3933,32.4112,32.3843,32.3933,31674.0
2017-10-13 14:10:00,36.13,36.16,36.12,36.12,32762.0,32.3933,32.4202,32.3843,32.3843,32762.0
2017-10-13 14:15:00,36.12,36.13,36.11,36.12,17442.0,32.3843,32.3933,32.3753,32.3843,17442.0
2017-10-13 14:20:00,36.12,36.13,36.11,36.12,37992.0,32.3843,32.3933,32.3753,32.3843,37992.0
2017-10-13 14:25:00,36.12,36.13,36.1,36.1,28414.0,32.3843,32.3933,32.3664,32.3664,28414.0
2017-10-13 14:30:00,36.1,36.12,36.1,36.12,29406.0,32.3664,32.3843,32.3664,32.3843,29406.0
2017-10-13 14:35:00,36.11,36.11,36.09,36.09,35470.0,32.3753,32.3753,32.3574,32.3574,35470.0
2017-10-13 14:40:00,36.1,36.1,36.07,36.07,25740.0,32.3664,32.3664,32.3395,32.3395,25740.0
2017-10-13 14:45:00,36.07,36.1,36.06,36.1,30752.0,32.3395,32.3664,32.3305,32.3664,30752.0
2017-10-13 14:50:00,36.1,36.1,36.09,36.09,25454.0,32.3664,32.3664,32.3574,32.3574,25454.0
2017-10-13 14:55:00,36.1,36.1,36.08,36.08,30756.0,32.3664,32.3664,32.3484,32.3484,30756.0
2017-10-13 15:00:00,36.08,36.1,36.08,36.09,37082.0,32.3484,32.3664,32.3484,32.3574,37082.0
2017-10-13 15:05:00,36.1,36.1,36.08,36.09,40940.0,32.3664,32.3664,32.3484,32.3574,40940.0
2017-10-13 15:10:00,36.09,36.09,36.06,36.06,29664.0,32.3574,32.3574,32.3305,32.3305,29664.0
2017-10-13 15:15:00,36.07,36.07,35.99,35.99,70528.0,32.3395,32.3395,32.2677,32.2677,70528.0
2017-10-13 15:20:00,35.99,36.06,35.99,36.06,52934.0,32.2677,32.3305,32.2677,32.3305,52934.0
2017-10-13 15:25:00,36.06,36.06,36.04,36.05,27548.0,32.3305,32.3305,32.3126,32.3215,27548.0
2017-10-13 15:30:00,36.05,36.06,36.0,36.01,75900.0,32.3215,32.3305,32.2767,32.2857,75900.0
2017-10-13 15:35:00,36.01,36.02,35.98,36.02,71742.0,32.2857,32.2946,32.2588,32.2946,71742.0
2017-10-13 15:40:00,36.02,36.06,36.02,36.05,112114.0,32.2946,32.3305,32.2946,32.3215,112114.0
2017-10-13 15:45:00,36.05,36.09,36.05,36.09,164766.0,32.3215,32.3574,32.3215,32.3574,164766.0
2017-10-13 15:50:00,36.08,36.09,36.07,36.08,147726.0,32.3484,32.3574,32.3395,32.3484,147726.0
2017-10-13 15:55:00,36.08,36.09,36.04,36.05,386454.0,32.3484,32.3574,32.3126,32.3215,386454.0
2017-10-16 09:30:00,35.88,35.89,35.71,35.73,123826.0,32.1691,32.1781,32.0167,32.0346,123826.0
2017-10-16 09:35:00,35.71,35.85,35.71,35.83,86926.0,32.0167,32.1422,32.0167,32.1243,86926.0
2017-10-16 09:40:00,35.83,35.89,35.67,35.77,83662.0,32.1243,32.1781,31.9808,32.0705,83662.0
2017-10-16 09:45:00,35.77,35.85,35.67,35.82,70808.0,32.0705,32.1422,31.9808,32.1153,70808.0
2017-10-16 09:50:00,35.82,35.86,35.81,35.83,93054.0,32.1153,32.1512,32.1064,32.1243,93054.0
2017-10-16 09:55:00,35.84,35.91,35.84,35.87,35026.0,32.1333,32.196,32.1333,32.1601,35026.0
2017-10-16 10:00:00,35.87,35.88,35.82,35.83,41824.0,32.1601,32.1691,32.1153,32.1243,41824.0
2017-10-16 10:05:00,35.83,35.88,35.83,35.84,28090.0,32.1243,32.1691,32.1243,32.1333,28090.0
2017-10-16 10:10:00,35.84,35.84,35.74,35.75,97942.0,32.1333,32.1333,32.0436,32.0526,97942.0
2017-10-16 10:15:00,35.74,35.8,35.7,35.74,99918.0,32.0436,32.0974,32.0077,32.0436,99918.0
2017-10-16 10:20:00,35.73,35.77,35.68,35.74,53454.0,32.0346,32.0705,31.9898,32.0436,53454.0
2017-10-16 10:25:00,35.74,35.75,35.62,35.63,96222.0,32.0436,32.0526,31.936,31.945,96222.0
2017-10-16 10:30:00,35.63,35.65,35.58,35.63,59734.0,31.945,31.9629,31.9001,31.945,59734.0
2017-10-16 10:35:00,35.63,35.64,35.6,35.63,77710.0,31.945,31.9539,31.9181,31.945,77710.0
2017-10-16 10:40:00,35.63,35.63,35.51,35.54,144076.0,31.945,31.945,31.8374,31.8643,144076.0
2017-10-16 10:45:00,35.54,35.58,35.52,35.57,37178.0,31.8643,31.9001,31.8463,31.8912,37178.0
2017-10-16 10:50:00,35.57,35.58,35.54,35.54,74330.0,31.8912,31.9001,31.8643,31.8643,74330.0
2017-10-16 10:55:00,35.54,35.54,35.52,35.54,58508.0,31.8643,31.8643,31.8463,31.8643,58508.0
2017-10-16 11:00:00,35.54,35.6,35.52,35.56,95490.0,31.8643,31.9181,31.8463,31.8822,95490.0
2017-10-16 11:05:00,35.56,35.56,35.44,35.45,180512.0,31.8822,31.8822,31.7746,31.7836,180512.0
2017-10-16 11:10:00,35.45,35.46,35.42,35.45,84694.0,31.7836,31.7926,31.7567,31.7836,84694.0
2017-10-16 11:15:00,35.45,35.46,35.43,35.44,51868.0,31.7836,31.7926,31.7657,31.7746,51868.0
2017-10-16 11:20:00,35.44,35.51,35.43,35.49,39308.0,31.7746,31.8374,31.7657,31.8195,39308.0
2017-10-16 11:25:00,35.5,35.51,35.41,35.43,76168.0,31.8284,31.8374,31.7477,31.7657,76168.0
2017-10-16 11:30:00,35.43,35.46,35.42,35.42,41806.0,31.7657,31.7926,31.7567,31.7567,41806.0
2017-10-16 11:35:00,35.43,35.44,35.41,35.41,26168.0,31.7657,31.7746,31.7477,31.7477,26168.0
2017-10-16 11:40:00,35.41,35.52,35.4,35.49,58412.0,31.7477,31.8463,31.7388,31.8195,58412.0
2017-10-16 11:45:00,35.49,35.52,35.46,35.49,48916.0,31.8195,31.8463,31.7926,31.8195,48916.0
2017-10-16 11:50:00,35.49,35.51,35.45,35.45,57030.0,31.8195,31.8374,31.7836,31.7836,57030.0
2017-10-16 11:55:00,35.45,35.47,35.44,35.44,36678.0,31.7836,31.8015,31.7746,31.7746,36678.0
2017-10-16 12:00:00,35.44,35.47,35.42,35.45,36274.0,31.7746,31.8015,31.7567,31.7836,36274.0
2017-10-16 12:05:00,35.46,35.48,35.44,35.47,37676.0,31.7926,31.8105,31.7746,31.8015,37676.0
2017-10-16 12:10:00,35.48,35.49,35.47,35.49,36490.0,31.8105,31.8195,31.8015,31.8195,36490.0
2017-10-16 12:15:00,35.48,35.5,35.47,35.48,48444.0,31.8105,31.8284,31.8015,31.8105,48444.0
2017-10-16 12:20:00,35.48,35.48,35.45,35.45,38166.0,31.8105,31.8105,31.7836,31.7836,38166.0
2017-10-16 12:25:00,35.45,35.49,35.44,35.48,43546.0,31.7836,31.8195,31.7746,31.8105,43546.0
2017-10-16 12:30:00,35.48,35.48,35.45,35.46,31054.0,31.8105,31.8105,31.7836,31.7926,31054.0
2017-10-16 12:35:00,35.46,35.46,35.42,35.43,40298.0,31.7926,31.7926,31.7567,31.7657,40298.0
2017-10-16 12:40:00,35.43,35.47,35.42,35.47,117028.0,31.7657,31.8015,31.7567,31.8015,117028.0
2017-10-16 12:45:00,35.47,35.48,35.46,35.46,22520.0,31.8015,31.8105,31.7926,31.7926,22520.0
2017-10-16 12:50:00,35.46,35.49,35.45,35.47,28798.0,31.7926,31.8195,31.7836,31.8015,28798.0
2017-10-16 12:55:00,35.47,35.47,35.44,35.45,31666.0,31.8015,31.8015,31.7746,31.7836,31666.0
2017-10-16 13:00:00,35.45,35.46,35.43,35.45,22952.0,31.7836,31.7926,31.7657,31.7836,22952.0
2017-10-16 13:05:00,35.45,35.47,35.44,35.46,33520.0,31.7836,31.8015,31.7746,31.7926,33520.0
2017-10-16 13:10:00,35.46,35.48,35.45,35.47,27340.0,31.7926,31.8105,31.7836,31.8015,27340.0
2017-10-16 13:15:00,35.47,35.49,35.44,35.49,49274.0,31.8015,31.8195,31.7746,31.8195,49274.0
2017-10-16 13:20:00,35.49,35.49,35.47,35.49,31296.0,31.8195,31.8195,31.8015,31.8195,31296.0
2017-10-16 13:25:00,35.49,35.5,35.47,35.5,37274.0,31.8195,31.8284,31.8015,31.8284,37274.0
2017-10-16 13:30:00,35.49,35.56,35.48,35.54,48408.0,31.8195,31.8822,31.8105,31.8643,48408.0
2017-10-16 13:35:00,35.54,35.58,35.52,35.52,45014.0,31.8643,31.9001,31.8463,31.8463,45014.0
2017-10-16 13:40:00,35.52,35.54,35.51,35.52,34904.0,31.8463,31.8643,31.8374,31.8463,34904.0
2017-10-16 13:45:00,35.52,35.52,35.5,35.51,37722.0,31.8463,31.8463,31.8284,31.8374,37722.0
2017-10-16 13:50:00,35.51,35.52,35.48,35.49,40976.0,31.8374,31.8463,31.8105,31.8195,40976.0
2017-10-16 13:55:00,35.49,35.49,35.45,35.46,49284.0,31.8195,31.8195,31.7836,31.7926,49284.0
2017-10-16 14:00:00,35.46,35.49,35.45,35.47,51538.0,31.7926,31.8195,31.7836,31.8015,51538.0
2017-10-16 14:05:00,35.47,35.47,35.46,35.46,48808.0,31.8015,31.8015,31.7926,31.7926,48808.0
2017-10-16 14:10:00,35.47,35.5,35.47,35.49,35680.0,31.8015,31.8284,31.8015,31.8195,35680.0
2017-10-16 14:15:00,35.5,35.51,35.48,35.5,46682.0,31.8284,31.8374,31.8105,31.8284,46682.0
2017-10-16 14:20:00,35.5,35.51,35.49,35.51,41072.0,31.8284,31.8374,31.8195,31.8374,41072.0
2017-10-16 14:25:00,35.51,35.54,35.51,35.53,53856.0,31.8374,31.8643,31.8374,31.8553,53856.0
2017-10-16 14:30:00,35.52,35.54,35.52,35.53,36004.0,31.8463,31.8643,31.8463,31.8553,36004.0
2017-10-16 14:35:00,35.54,35.54,35.52,35.52,45304.0,31.8643,31.8643,31.8463,31.8463,45304.0
2017-10-16 14:40:00,35.52,35.54,35.52,35.53,67310.0,31.8463,31.8643,31.8463,31.8553,67310.0
2017-10-16 14:45:00,35.53,35.55,35.52,35.52,42202.0,31.8553,31.8732,31.8463,31.8463,42202.0
2017-10-16 14:50:00,35.52,35.54,35.51,35.53,75816.0,31.8463,31.8643,31.8374,31.8553,75816.0
2017-10-16 14:55:00,35.53,35.56,35.52,35.55,50198.0,31.8553,31.8822,31.8463,31.8732,50198.0
2017-10-16 15:00:00,35.55,35.59,35.53,35.59,71442.0,31.8732,31.9091,31.8553,31.9091,71442.0
2017-10-16 15:05:00,35.59,35.6,35.57,35.58,89500.0,31.9091,31.9181,31.8912,31.9001,89500.0
2017-10-16 15:10:00,35.58,35.6,35.57,35.58,75004.0,31.9001,31.9181,31.8912,31.9001,75004.0
2017-10-16 15:15:00,35.58,35.58,35.54,35.56,54906.0,31.9001,31.9001,31.8643,31.8822,54906.0
2017-10-16 15:20:00,35.56,35.59,35.55,35.59,59846.0,31.8822,31.9091,31.8732,31.9091,59846.0
2017-10-16 15:25:00,35.59,35.6,35.58,35.6,52804.0,31.9091,31.9181,31.9001,31.9181,52804.0
2017-10-16 15:30:00,35.6,35.62,35.59,35.6,127606.0,31.9181,31.936,31.9091,31.9181,127606.0
2017-10-16 15:35:00,35.6,35.6,35.58,35.6,101630.0,31.9181,31.9181,31.9001,31.9181,101630.0
2017-10-16 15:40:00,35.6,35.61,35.59,35.6,127638.0,31.9181,31.927,31.9091,31.9181,127638.0
2017-10-16 15:45:00,35.6,35.61,35.55,35.56,120386.0,31.9181,31.927,31.8732,31.8822,120386.0
2017-10-16 15:50:00,35.56,35.6,35.55,35.59,186972.0,31.8822,31.9181,31.8732,31.9091,186972.0
2017-10-16 15:55:00,35.59,35.59,35.57,35.58,379612.0,31.9091,31.9091,31.8912,31.9001,379612.0
2017-10-17 09:30:00,35.56,35.66,35.53,35.6,102830.0,31.8822,31.9719,31.8553,31.9181,102830.0
2017-10-17 09:35:00,35.62,35.77,35.62,35.77,64768.0,31.936,32.0705,31.936,32.0705,64768.0
2017-10-17 09:40:00,35.77,35.82,35.76,35.77,49936.0,32.0705,32.1153,32.0615,32.0705,49936.0
2017-10-17 09:45:00,35.76,35.76,35.7,35.73,55902.0,32.0615,32.0615,32.0077,32.0346,55902.0
2017-10-17 09:50:00,35.73,35.74,35.72,35.74,56444.0,32.0346,32.0436,32.0257,32.0436,56444.0
2017-10-17 09:55:00,35.74,35.74,35.7,35.71,54978.0,32.0436,32.0436,32.0077,32.0167,54978.0
2017-10-17 10:00:00,35.71,35.79,35.71,35.79,50868.0,32.0167,32.0884,32.0167,32.0884,50868.0
2017-10-17 10:05:00,35.79,35.81,35.75,35.76,40302.0,32.0884,32.1064,32.0526,32.0615,40302.0
2017-10-17 10:10:00,35.76,35.8,35.76,35.8,42442.0,32.0615,32.0974,32.0615,32.0974,42442.0
2017-10-17 10:15:00,35.8,35.83,35.79,35.79,94564.0,32.0974,32.1243,32.0884,32.0884,94564.0
2017-10-17 10:20:00,35.8,35.83,35.79,35.83,28728.0,32.0974,32.1243,32.0884,32.1243,28728.0
2017-10-17 10:25:00,35.83,35.83,35.79,35.81,55136.0,32.1243,32.1243,32.0884,32.1064,55136.0
2017-10-17 10:30:00,35.82,35.82,35.74,35.75,28408.0,32.1153,32.1153,32.0436,32.0526,28408.0
2017-10-17 10:35:00,35.75,35.77,35.74,35.76,38884.0,32.0526,32.0705,32.0436,32.0615,38884.0
2017-10-17 10:40:00,35.75,35.76,35.68,35.7,54522.0,32.0526,32.0615,31.9898,32.0077,54522.0
2017-10-17 10:45:00,35.7,35.74,35.69,35.74,38734.0,32.0077,32.0436,31.9988,32.0436,38734.0
2017-10-17 10:50:00,35.74,35.75,35.71,35.75,32994.0,32.0436,32.0526,32.0167,32.0526,32994.0
2017-10-17 10:55:00,35.75,35.75,35.72,35.74,76948.0,32.0526,32.0526,32.0257,32.0436,76948.0
2017-10-17 11:00:00,35.74,35.83,35.74,35.83,49578.0,32.0436,32.1243,32.0436,32.1243,49578.0
2017-10-17 11:05:00,35.83,35.85,35.82,35.83,48702.0,32.1243,32.1422,32.1153,32.1243,48702.0
2017-10-17 11:10:00,35.83,35.85,35.82,35.84,24786.0,32.1243,32.1422,32.1153,32.1333,24786.0
2017-10-17 11:15:00,35.84,35.85,35.82,35.83,19000.0,32.1333,32.1422,32.1153,32.1243,19000.0
2017-10-17 11:20:00,35.83,35.85,35.82,35.82,40462.0,32.1243,32.1422,32.1153,32.1153,40462.0
2017-10-17 11:25:00,35.83,35.84,35.83,35.83,25220.0,32.1243,32.1333,32.1243,32.1243,25220.0
2017-10-17 11:30:00,35.83,35.83,35.79,35.8,28798.0,32.1243,32.1243,32.0884,32.0974,28798.0
2017-10-17 11:35:00,35.8,35.81,35.77,35.8,29314.0,32.0974,32.1064,32.0705,32.0974,29314.0
2017-10-17 11:40:00,35.8,35.83,35.8,35.83,19090.0,32.0974,32.1243,32.0974,32.1243,19090.0
2017-10-17 11:45:00,35.82,35.92,35.81,35.92,86352.0,32.1153,32.205,32.1064,32.205,86352.0
2017-10-17 11:50:00,35.92,35.92,35.86,35.91,57240.0,32.205,32.205,32.1512,32.196,57240.0
2017-10-17 11:55:00,35.91,35.93,35.91,35.93,41870.0,32.196,32.2139,32.196,32.2139,41870.0
2017-10-17 12:00:00,35.93,35.95,35.91,35.91,38946.0,32.2139,32.2319,32.196,32.196,38946.0
2017-10-17 12:05:00,35.91,35.92,35.9,35.91,15996.0,32.196,32.205,32.187,32.196,15996.0
2017-10-17 12:10:00,35.92,35.92,35.89,35.9,20430.0,32.205,32.205,32.1781,32.187,20430.0
2017-10-17 12:15:00,35.91,35.91,35.85,35.85,24012.0,32.196,32.196,32.1422,32.1422,24012.0
2017-10-17 12:20:00,35.85,35.9,35.85,35.89,33568.0,32.1422,32.187,32.1422,32.1781,33568.0
2017-10-17 12:25:00,35.89,35.91,35.88,35.89,20204.0,32.1781,32.196,32.1691,32.1781,20204.0
2017-10-17 12:30:00,35.9,35.9,35.87,35.9,26436.0,32.187,32.187,32.1601,32.187,26436.0
2017-10-17 12:35:00,35.9,35.9,35.88,35.89,23212.0,32.187,32.187,32.1691,32.1781,23212.0
2017-10-17 12:40:00,35.89,35.9,35.88,35.89,23128.0,32.1781,32.187,32.1691,32.1781,23128.0
2017-10-17 12:45:00,35.88,35.89,35.87,35.88,25566.0,32.1691,32.1781,32.1601,32.1691,25566.0
2017-10-17 12:50:00,35.88,35.88,35.87,35.88,24032.0,32.1691,32.1691,32.1601,32.1691,24032.0
2017-10-17 12:55:00,35.88,35.9,35.88,35.88,31972.0,32.1691,32.187,32.1691,32.1691,31972.0
2017-10-17 13:00:00,35.89,35.89,35.84,35.86,78758.0,32.1781,32.1781,32.1333,32.1512,78758.0
2017-10-17 13:05:00,35.86,35.86,35.83,35.85,53162.0,32.1512,32.1512,32.1243,32.1422,53162.0
2017-10-17 13:10:00,35.84,35.86,35.84,35.85,32786.0,32.1333,32.1512,32.1333,32.1422,32786.0
2017-10-17 13:15:00,35.85,35.85,35.83,35.83,40872.0,32.1422,32.1422,32.1243,32.1243,40872.0
2017-10-17 13:20:00,35.84,35.85,35.83,35.84,16888.0,32.1333,32.1422,32.1243,32.1333,16888.0
2017-10-17 13:25:00,35.85,35.85,35.83,35.85,27556.0,32.1422,32.1422,32.1243,32.1422,27556.0
2017-10-17 13:30:00,35.85,35.85,35.81,35.81,163722.0,32.1422,32.1422,32.1064,32.1064,163722.0
2017-10-17 13:35:00,35.81,35.81,35.79,35.81,33352.0,32.1064,32.1064,32.0884,32.1064,33352.0
2017-10-17 13:40:00,35.81,35.83,35.8,35.82,27000.0,32.1064,32.1243,32.0974,32.1153,27000.0
2017-10-17 13:45:00,35.82,35.84,35.81,35.83,34062.0,32.1153,32.1333,32.1064,32.1243,34062.0
2017-10-17 13:50:00,35.83,35.85,35.82,35.85,40174.0,32.1243,32.1422,32.1153,32.1422,40174.0
2017-10-17 13:55:00,35.85,35.87,35.85,35.86,20952.0,32.1422,32.1601,32.1422,32.1512,20952.0
2017-10-17 14:00:00,35.86,35.87,35.81,35.81,42062.0,32.1512,32.1601,32.1064,32.1064,42062.0
2017-10-17 14:05:00,35.82,35.82,35.77,35.79,48370.0,32.1153,32.1153,32.0705,32.0884,48370.0
2017-10-17 14:10:00,35.79,35.83,35.79,35.83,57538.0,32.0884,32.1243,32.0884,32.1243,57538.0
2017-10-17 14:15:00,35.83,35.87,35.82,35.86,41858.0,32.1243,32.1601,32.1153,32.1512,41858.0
2017-10-17 14:20:00,35.87,35.87,35.85,35.85,41132.0,32.1601,32.1601,32.1422,32.1422,41132.0
2017-10-17 14:25:00,35.85,35.9,35.85,35.89,36682.0,32.1422,32.187,32.1422,32.1781,36682.0
2017-10-17 14:30:00,35.89,35.89,35.85,35.86,36104.0,32.1781,32.1781,32.1422,32.1512,36104.0
2017-10-17 14:35:00,35.85,35.87,35.84,35.85,36468.0,32.1422,32.1601,32.1333,32.1422,36468.0
2017-10-17 14:40:00,35.85,35.86,35.84,35.86,31188.0,32.1422,32.1512,32.1333,32.1512,31188.0
2017-10-17 14:45:00,35.86,35.9,35.86,35.9,46502.0,32.1512,32.187,32.1512,32.187,46502.0
2017-10-17 14:50:00,35.9,35.91,35.87,35.9,53846.0,32.187,32.196,32.1601,32.187,53846.0
2017-10-17 14:55:00,35.91,35.91,35.88,35.89,38564.0,32.196,32.196,32.1691,32.1781,38564.0
2017-10-17 15:00:00,35.9,35.9,35.88,35.89,37858.0,32.187,32.187,32.1691,32.1781,37858.0
2017-10-17 15:05:00,35.89,35.91,35.88,35.91,33928.0,32.1781,32.196,32.1691,32.196,33928.0
2017-10-17 15:10:00,35.91,35.92,35.88,35.89,71034.0,32.196,32.205,32.1691,32.1781,71034.0
2017-10-17 15:15:00,35.89,35.89,35.87,35.88,68168.0,32.1781,32.1781,32.1601,32.1691,68168.0
2017-10-17 15:20:00,35.87,35.88,35.82,35.82,90372.0,32.1601,32.1691,32.1153,32.1153,90372.0
2017-10-17 15:25:00,35.82,35.84,35.82,35.83,71112.0,32.1153,32.1333,32.1153,32.1243,71112.0
2017-10-17 15:30:00,35.83,35.85,35.82,35.85,100222.0,32.1243,32.1422,32.1153,32.1422,100222.0
2017-10-17 15:35:00,35.85,35.88,35.83,35.88,107340.0,32.1422,32.1691,32.1243,32.1691,107340.0
2017-10-17 15:40:00,35.88,35.88,35.85,35.88,83098.0,32.1691,32.1691,32.1422,32.1691,83098.0
2017-10-17 15:45:00,35.88,35.88,35.85,35.85,88082.0,32.1691,32.1691,32.1422,32.1422,88082.0
2017-10-17 15:50:00,35.85,35.89,35.85,35.88,149714.0,32.1422,32.1781,32.1422,32.1691,149714.0
2017-10-17 15:55:00,35.88,35.91,35.88,35.9,343152.0,32.1691,32.196,32.1691,32.187,343152.0
2017-10-18 09:30:00,35.85,35.92,35.73,35.76,90382.0,32.1422,32.205,32.0346,32.0615,90382.0
2017-10-18 09:35:00,35.79,35.94,35.79,35.94,45454.0,32.0884,32.2229,32.0884,32.2229,45454.0
2017-10-18 09:40:00,35.94,35.99,35.88,35.97,53914.0,32.2229,32.2677,32.1691,32.2498,53914.0
2017-10-18 09:45:00,35.97,35.99,35.9,35.9,48818.0,32.2498,32.2677,32.187,32.187,48818.0
2017-10-18 09:50:00,35.9,35.95,35.83,35.94,71004.0,32.187,32.2319,32.1243,32.2229,71004.0
2017-10-18 09:55:00,35.94,35.99,35.93,35.97,42804.0,32.2229,32.2677,32.2139,32.2498,42804.0
2017-10-18 10:00:00,35.97,35.98,35.95,35.97,33384.0,32.2498,32.2588,32.2319,32.2498,33384.0
2017-10-18 10:05:00,35.97,35.97,35.92,35.93,28210.0,32.2498,32.2498,32.205,32.2139,28210.0
2017-10-18 10:10:00,35.93,35.96,35.93,35.93,41874.0,32.2139,32.2408,32.2139,32.2139,41874.0
2017-10-18 10:15:00,35.93,35.94,35.91,35.91,66750.0,32.2139,32.2229,32.196,32.196,66750.0
2017-10-18 10:20:00,35.9,35.9,35.81,35.81,74404.0,32.187,32.187,32.1064,32.1064,74404.0
2017-10-18 10:25:00,35.81,35.83,35.75,35.81,58352.0,32.1064,32.1243,32.0526,32.1064,58352.0
2017-10-18 10:30:00,35.82,35.86,35.8,35.84,41070.0,32.1153,32.1512,32.0974,32.1333,41070.0
2017-10-18 10:35:00,35.84,35.86,35.82,35.83,38338.0,32.1333,32.1512,32.1153,32.1243,38338.0
2017-10-18 10:40:00,35.83,35.85,35.78,35.78,56782.0,32.1243,32.1422,32.0795,32.0795,56782.0
2017-10-18 10:45:00,35.77,35.81,35.76,35.81,45440.0,32.0705,32.1064,32.0615,32.1064,45440.0
2017-10-18 10:50:00,35.81,35.82,35.76,35.77,71710.0,32.1064,32.1153,32.0615,32.0705,71710.0
2017-10-18 10:55:00,35.77,35.77,35.73,35.75,95452.0,32.0705,32.0705,32.0346,32.0526,95452.0
2017-10-18 11:00:00,35.76,35.82,35.75,35.76,60748.0,32.0615,32.1153,32.0526,32.0615,60748.0
2017-10-18 11:05:00,35.76,35.77,35.72,35.73,49928.0,32.0615,32.0705,32.0257,32.0346,49928.0
2017-10-18 11:10:00,35.74,35.76,35.68,35.68,64686.0,32.0436,32.0615,31.9898,31.9898,64686.0
2017-10-18 11:15:00,35.68,35.71,35.68,35.7,46636.0,31.9898,32.0167,31.9898,32.0077,46636.0
2017-10-18 11:20:00,35.71,35.74,35.71,35.71,51040.0,32.0167,32.0436,32.0167,32.0167,51040.0
2017-10-18 11:25:00,35.71,35.76,35.7,35.76,59260.0,32.0167,32.0615,32.0077,32.0615,59260.0
2017-10-18 11:30:00,35.76,35.76,35.65,35.67,115620.0,32.0615,32.0615,31.9629,31.9808,115620.0
2017-10-18 11:35:00,35.68,35.69,35.62,35.63,94402.0,31.9898,31.9988,31.936,31.945,94402.0
2017-10-18 11:40:00,35.63,35.67,35.6,35.66,56166.0,31.945,31.9808,31.9181,31.9719,56166.0
2017-10-18 11:45:00,35.66,35.67,35.6,35.62,57640.0,31.9719,31.9808,31.9181,31.936,57640.0
2017-10-18 11:50:00,35.62,35.65,35.58,35.6,183126.0,31.936,31.9629,31.9001,31.9181,183126.0
2017-10-18 11:55:00,35.6,35.63,35.59,35.59,49930.0,31.9181,31.945,31.9091,31.9091,49930.0
2017-10-18 12:00:00,35.59,35.63,35.58,35.63,51408.0,31.9091,31.945,31.9001,31.945,51408.0
2017-10-18 12:05:00,35.63,35.63,35.59,35.62,208944.0,31.945,31.945,31.9091,31.936,208944.0
2017-10-18 12:10:00,35.62,35.66,35.61,35.65,27210.0,31.936,31.9719,31.927,31.9629,27210.0
2017-10-18 12:15:00,35.65,35.65,35.61,35.62,61070.0,31.9629,31.9629,31.927,31.936,61070.0
2017-10-18 12:20:00,35.62,35.65,35.59,35.64,182360.0,31.936,31.9629,31.9091,31.9539,182360.0
2017-10-18 12:25:00,35.63,35.65,35.62,35.63,38338.0,31.945,31.9629,31.936,31.945,38338.0
2017-10-18 12:30:00,35.63,35.65,35.61,35.65,32868.0,31.945,31.9629,31.927,31.9629,32868.0
2017-10-18 12:35:00,35.65,35.65,35.63,35.65,48920.0,31.9629,31.9629,31.945,31.9629,48920.0
2017-10-18 12:40:00,35.65,35.68,35.65,35.66,104790.0,31.9629,31.9898,31.9629,31.9719,104790.0
2017-10-18 12:45:00,35.67,35.74,35.66,35.71,50148.0,31.9808,32.0436,31.9719,32.0167,50148.0
2017-10-18 12:50:00,35.71,35.74,35.7,35.74,43066.0,32.0167,32.0436,32.0077,32.0436,43066.0
2017-10-18 12:55:00,35.73,35.77,35.73,35.75,14946.0,32.0346,32.0705,32.0346,32.0526,14946.0
2017-10-18 13:00:00,35.76,35.76,35.73,35.73,24952.0,32.0615,32.0615,32.0346,32.0346,24952.0
2017-10-18 13:05:00,35.73,35.74,35.7,35.7,54984.0,32.0346,32.0436,32.0077,32.0077,54984.0
2017-10-18 13:10:00,35.71,35.73,35.69,35.71,21476.0,32.0167,32.0346,31.9988,32.0167,21476.0
2017-10-18 13:15:00,35.72,35.74,35.71,35.73,19490.0,32.0257,32.0436,32.0167,32.0346,19490.0
2017-10-18 13:20:00,35.73,35.74,35.72,35.74,15726.0,32.0346,32.0436,32.0257,32.0436,15726.0
2017-10-18 13:25:00,35.74,35.74,35.7,35.72,57488.0,32.0436,32.0436,32.0077,32.0257,57488.0
2017-10-18 13:30:00,35.71,35.72,35.69,35.7,19270.0,32.0167,32.0257,31.9988,32.0077,19270.0
2017-10-18 13:35:00,35.69,35.7,35.68,35.69,24118.0,31.9988,32.0077,31.9898,31.9988,24118.0
2017-10-18 13:40:00,35.69,35.71,35.69,35.69,20942.0,31.9988,32.0167,31.9988,31.9988,20942.0
2017-10-18 13:45:00,35.69,35.7,35.68,35.7,54098.0,31.9988,32.0077,31.9898,32.0077,54098.0
2017-10-18 13:50:00,35.7,35.71,35.67,35.67,147952.0,32.0077,32.0167,31.9808,31.9808,147952.0
2017-10-18 13:55:00,35.67,35.69,35.65,35.69,184876.0,31.9808,31.9988,31.9629,31.9988,184876.0
2017-10-18 14:00:00,35.68,35.71,35.68,35.69,52616.0,31.9898,32.0167,31.9898,31.9988,52616.0
2017-10-18 14:05:00,35.7,35.72,35.69,35.71,45740.0,32.0077,32.0257,31.9988,32.0167,45740.0
2017-10-18 14:10:00,35.71,35.81,35.7,35.72,283754.0,32.0167,32.1064,32.0077,32.0257,283754.0
2017-10-18 14:15:00,35.72,35.78,35.72,35.76,61194.0,32.0257,32.0795,32.0257,32.0615,61194.0
2017-10-18 14:20:00,35.76,35.77,35.71,35.72,54750.0,32.0615,32.0705,32.0167,32.0257,54750.0
2017-10-18 14:25:00,35.72,35.73,35.71,35.72,59260.0,32.0257,32.0346,32.0167,32.0257,59260.0
2017-10-18 14:30:00,35.72,35.72,35.7,35.71,36312.0,32.0257,32.0257,32.0077,32.0167,36312.0
2017-10-18 14:35:00,35.71,35.74,35.71,35.73,42526.0,32.0167,32.0436,32.0167,32.0346,42526.0
2017-10-18 14:40:00,35.74,35.75,35.72,35.73,29920.0,32.0436,32.0526,32.0257,32.0346,29920.0
2017-10-18 14:45:00,35.73,35.74,35.73,35.73,34132.0,32.0346,32.0436,32.0346,32.0346,34132.0
2017-10-18 14:50:00,35.73,35.74,35.7,35.7,38738.0,32.0346,32.0436,32.0077,32.0077,38738.0
2017-10-18 14:55:00,35.7,35.71,35.69,35.7,42984.0,32.0077,32.0167,31.9988,32.0077,42984.0
2017-10-18 15:00:00,35.7,35.71,35.69,35.71,29180.0,32.0077,32.0167,31.9988,32.0167,29180.0
2017-10-18 15:05:00,35.71,35.71,35.69,35.69,34226.0,32.0167,32.0167,31.9988,31.9988,34226.0
2017-10-18 15:10:00,35.69,35.7,35.67,35.67,53384.0,31.9988,32.0077,31.9808,31.9808,53384.0
2017-10-18 15:15:00,35.67,35.68,35.66,35.67,50814.0,31.9808,31.9898,31.9719,31.9808,50814.0
2017-10-18 15:20:00,35.67,35.69,35.66,35.69,52844.0,31.9808,31.9988,31.9719,31.9988,52844.0
2017-10-18 15:25:00,35.69,35.74,35.69,35.74,74280.0,31.9988,32.0436,31.9988,32.0436,74280.0
2017-10-18 15:30:00,35.73,35.74,35.7,35.71,110626.0,32.0346,32.0436,32.0077,32.0167,110626.0
2017-10-18 15:35:00,35.71,35.72,35.69,35.71,93236.0,32.0167,32.0257,31.9988,32.0167,93236.0
2017-10-18 15:40:00,35.71,35.71,35.69,35.7,83656.0,32.0167,32.0167,31.9988,32.0077,83656.0
2017-10-18 15:45:00,35.69,35.7,35.67,35.67,136066.0,31.9988,32.0077,31.9808,31.9808,136066.0
2017-10-18 15:50:00,35.67,35.68,35.65,35.66,238426.0,31.9808,31.9898,31.9629,31.9719,238426.0
2017-10-18 15:55:00,35.66,35.66,35.64,35.66,419264.0,31.9719,31.9719,31.9539,31.9719,419264.0
2017-10-19 09:30:00,35.65,35.72,35.6,35.71,103836.0,31.9629,32.0257,31.9181,32.0167,103836.0
2017-10-19 09:35:00,35.71,35.85,35.65,35.66,198296.0,32.0167,32.1422,31.9629,31.9719,198296.0
2017-10-19 09:40:00,35.66,35.71,35.58,35.7,106504.0,31.9719,32.0167,31.9001,32.0077,106504.0
2017-10-19 09:45:00,35.7,35.72,35.61,35.61,49440.0,32.0077,32.0257,31.927,31.927,49440.0
2017-10-19 09:50:00,35.62,35.65,35.59,35.62,73134.0,31.936,31.9629,31.9091,31.936,73134.0
2017-10-19 09:55:00,35.62,35.66,35.58,35.66,63836.0,31.936,31.9719,31.9001,31.9719,63836.0
2017-10-19 10:00:00,35.66,35.68,35.62,35.66,86432.0,31.9719,31.9898,31.936,31.9719,86432.0
2017-10-19 10:05:00,35.66,35.67,35.62,35.65,53594.0,31.9719,31.9808,31.936,31.9629,53594.0
2017-10-19 10:10:00,35.66,35.67,35.59,35.59,56932.0,31.9719,31.9808,31.9091,31.9091,56932.0
2017-10-19 10:15:00,35.59,35.59,35.54,35.56,78396.0,31.9091,31.9091,31.8643,31.8822,78396.0
2017-10-19 10:20:00,35.56,35.66,35.54,35.66,84188.0,31.8822,31.9719,31.8643,31.9719,84188.0
2017-10-19 10:25:00,35.68,35.7,35.65,35.68,118346.0,31.9898,32.0077,31.9629,31.9898,118346.0
2017-10-19 10:30:00,35.68,35.72,35.65,35.7,191740.0,31.9898,32.0257,31.9629,32.0077,191740.0
2017-10-19 10:35:00,35.7,35.72,35.6,35.66,79044.0,32.0077,32.0257,31.9181,31.9719,79044.0
2017-10-19 10:40:00,35.67,35.7,35.65,35.7,119040.0,31.9808,32.0077,31.9629,32.0077,119040.0
2017-10-19 10:45:00,35.7,35.73,35.69,35.73,120508.0,32.0077,32.0346,31.9988,32.0346,120508.0
2017-10-19 10:50:00,35.72,35.75,35.72,35.72,41700.0,32.0257,32.0526,32.0257,32.0257,41700.0
2017-10-19 10:55:00,35.73,35.77,35.72,35.74,75748.0,32.0346,32.0705,32.0257,32.0436,75748.0
2017-10-19 11:00:00,35.74,35.75,35.71,35.71,55520.0,32.0436,32.0526,32.0167,32.0167,55520.0
2017-10-19 11:05:00,35.71,35.73,35.67,35.69,60576.0,32.0167,32.0346,31.9808,31.9988,60576.0
2017-10-19 11:10:00,35.7,35.71,35.68,35.68,43024.0,32.0077,32.0167,31.9898,31.9898,43024.0
2017-10-19 11:15:00,35.68,35.71,35.68,35.7,43622.0,31.9898,32.0167,31.9898,32.0077,43622.0
2017-10-19 11:20:00,35.7,35.7,35.67,35.69,90084.0,32.0077,32.0077,31.9808,31.9988,90084.0
2017-10-19 11:25:00,35.69,35.7,35.68,35.69,53794.0,31.9988,32.0077,31.9898,31.9988,53794.0
2017-10-19 11:30:00,35.69,35.7,35.67,35.69,75348.0,31.9988,32.0077,31.9808,31.9988,75348.0
2017-10-19 11:35:00,35.69,35.73,35.68,35.71,121436.0,31.9988,32.0346,31.9898,32.0167,121436.0
2017-10-19 11:40:00,35.7,35.71,35.68,35.69,54450.0,32.0077,32.0167,31.9898,31.9988,54450.0
2017-10-19 11:45:00,35.69,35.7,35.68,35.69,74098.0,31.9988,32.0077,31.9898,31.9988,74098.0
2017-10-19 11:50:00,35.69,35.71,35.68,35.69,43586.0,31.9988,32.0167,31.9898,31.9988,43586.0
2017-10-19 11:55:00,35.69,35.7,35.64,35.69,106828.0,31.9988,32.0077,31.9539,31.9988,106828.0
2017-10-19 12:00:00,35.69,35.74,35.68,35.72,177460.0,31.9988,32.0436,31.9898,32.0257,177460.0
2017-10-19 12:05:00,35.73,35.77,35.71,35.76,42010.0,32.0346,32.0705,32.0167,32.0615,42010.0
2017-10-19 12:10:00,35.76,35.76,35.73,35.74,37642.0,32.0615,32.0615,32.0346,32.0436,37642.0
2017-10-19 12:15:00,35.74,35.74,35.72,35.74,40582.0,32.0436,32.0436,32.0257,32.0436,40582.0
2017-10-19 12:20:00,35.74,35.74,35.73,35.74,43194.0,32.0436,32.0436,32.0346,32.0436,43194.0
2017-10-19 12:25:00,35.73,35.74,35.73,35.74,49174.0,32.0346,32.0436,32.0346,32.0436,49174.0
2017-10-19 12:30:00,35.74,35.79,35.74,35.76,70856.0,32.0436,32.0884,32.0436,32.0615,70856.0
2017-10-19 12:35:00,35.77,35.78,35.76,35.77,36314.0,32.0705,32.0795,32.0615,32.0705,36314.0
2017-10-19 12:40:00,35.76,35.77,35.75,35.75,36992.0,32.0615,32.0705,32.0526,32.0526,36992.0
2017-10-19 12:45:00,35.75,35.76,35.74,35.75,50210.0,32.0526,32.0615,32.0436,32.0526,50210.0
2017-10-19 12:50:00,35.75,35.77,35.74,35.75,47622.0,32.0526,32.0705,32.0436,32.0526,47622.0
2017-10-19 12:55:00,35.76,35.77,35.76,35.76,26320.0,32.0615,32.0705,32.0615,32.0615,26320.0
2017-10-19 13:00:00,35.77,35.78,35.74,35.77,38626.0,32.0705,32.0795,32.0436,32.0705,38626.0
2017-10-19 13:05:00,35.77,35.77,35.74,35.77,31590.0,32.0705,32.0705,32.0436,32.0705,31590.0
2017-10-19 13:10:00,35.77,35.77,35.76,35.77,36562.0,32.0705,32.0705,32.0615,32.0705,36562.0
2017-10-19 13:15:00,35.77,35.78,35.76,35.77,40050.0,32.0705,32.0795,32.0615,32.0705,40050.0
2017-10-19 13:20:00,35.77,35.77,35.73,35.75,32236.0,32.0705,32.0705,32.0346,32.0526,32236.0
2017-10-19 13:25:00,35.75,35.76,35.74,35.74,55104.0,32.0526,32.0615,32.0436,32.0436,55104.0
2017-10-19 13:30:00,35.74,35.75,35.72,35.72,57558.0,32.0436,32.0526,32.0257,32.0257,57558.0
2017-10-19 13:35:00,35.72,35.74,35.7,35.74,36438.0,32.0257,32.0436,32.0077,32.0436,36438.0
2017-10-19 13:40:00,35.74,35.74,35.72,35.73,41000.0,32.0436,32.0436,32.0257,32.0346,41000.0
2017-10-19 13:45:00,35.73,35.73,35.71,35.71,26912.0,32.0346,32.0346,32.0167,32.0167,26912.0
2017-10-19 13:50:00,35.71,35.72,35.68,35.7,33798.0,32.0167,32.0257,31.9898,32.0077,33798.0
2017-10-19 13:55:00,35.7,35.72,35.69,35.71,46988.0,32.0077,32.0257,31.9988,32.0167,46988.0
2017-10-19 14:00:00,35.71,35.72,35.69,35.7,49270.0,32.0167,32.0257,31.9988,32.0077,49270.0
2017-10-19 14:05:00,35.7,35.71,35.69,35.7,44252.0,32.0077,32.0167,31.9988,32.0077,44252.0
2017-10-19 14:10:00,35.7,35.71,35.69,35.71,37708.0,32.0077,32.0167,31.9988,32.0167,37708.0
2017-10-19 14:15:00,35.71,35.71,35.69,35.7,44008.0,32.0167,32.0167,31.9988,32.0077,44008.0
2017-10-19 14:20:00,35.7,35.7,35.67,35.69,54636.0,32.0077,32.0077,31.9808,31.9988,54636.0
2017-10-19 14:25:00,35.69,35.71,35.68,35.7,53172.0,31.9988,32.0167,31.9898,32.0077,53172.0
2017-10-19 14:30:00,35.7,35.73,35.7,35.73,43454.0,32.0077,32.0346,32.0077,32.0346,43454.0
2017-10-19 14:35:00,35.73,35.74,35.72,35.74,46936.0,32.0346,32.0436,32.0257,32.0436,46936.0
2017-10-19 14:40:00,35.74,35.77,35.74,35.75,43292.0,32.0436,32.0705,32.0436,32.0526,43292.0
2017-10-19 14:45:00,35.76,35.77,35.75,35.75,64214.0,32.0615,32.0705,32.0526,32.0526,64214.0
2017-10-19 14:50:00,35.76,35.77,35.75,35.76,37982.0,32.0615,32.0705,32.0526,32.0615,37982.0
2017-10-19 14:55:00,35.76,35.77,35.75,35.77,45680.0,32.0615,32.0705,32.0526,32.0705,45680.0
2017-10-19 15:00:00,35.77,35.77,35.74,35.74,112944.0,32.0705,32.0705,32.0436,32.0436,112944.0
2017-10-19 15:05:00,35.74,35.75,35.72,35.73,65228.0,32.0436,32.0526,32.0257,32.0346,65228.0
2017-10-19 15:10:00,35.74,35.74,35.72,35.72,50656.0,32.0436,32.0436,32.0257,32.0257,50656.0
2017-10-19 15:15:00,35.73,35.73,35.7,35.71,68156.0,32.0346,32.0346,32.0077,32.0167,68156.0
2017-10-19 15:20:00,35.7,35.72,35.69,35.69,63754.0,32.0077,32.0257,31.9988,31.9988,63754.0
2017-10-19 15:25:00,35.7,35.7,35.69,35.69,39618.0,32.0077,32.0077,31.9988,31.9988,39618.0
2017-10-19 15:30:00,35.69,35.69,35.68,35.68,78270.0,31.9988,31.9988,31.9898,31.9898,78270.0
2017-10-19 15:35:00,35.68,35.7,35.67,35.68,87412.0,31.9898,32.0077,31.9808,31.9898,87412.0
2017-10-19 15:40:00,35.68,35.7,35.67,35.7,83298.0,31.9898,32.0077,31.9808,32.0077,83298.0
2017-10-19 15:45:00,35.7,35.71,35.69,35.7,116938.0,32.0077,32.0167,31.9988,32.0077,116938.0
2017-10-19 15:50:00,35.7,35.71,35.69,35.7,108166.0,32.0077,32.0167,31.9988,32.0077,108166.0
2017-10-19 15:55:00,35.7,35.72,35.68,35.71,321038.0,32.0077,32.0257,31.9898,32.0167,321038.0
2017-10-20 09:30:00,35.88,35.94,35.8,35.9,269034.0,32.1691,32.2229,32.0974,32.187,269034.0
2017-10-20 09:35:00,35.9,36.02,35.9,35.98,46590.0,32.187,32.2946,32.187,32.2588,46590.0
2017-10-20 09:40:00,35.98,36.02,35.96,35.97,69236.0,32.2588,32.2946,32.2408,32.2498,69236.0
2017-10-20 09:45:00,35.97,36.09,35.97,36.03,101120.0,32.2498,32.3574,32.2498,32.3036,101120.0
2017-10-20 09:50:00,36.02,36.12,36.02,36.08,59434.0,32.2946,32.3843,32.2946,32.3484,59434.0
2017-10-20 09:55:00,36.08,36.09,36.01,36.01,52334.0,32.3484,32.3574,32.2857,32.2857,52334.0
2017-10-20 10:00:00,36.0,36.06,36.0,36.02,83752.0,32.2767,32.3305,32.2767,32.2946,83752.0
2017-10-20 10:05:00,36.02,36.1,36.02,36.1,35462.0,32.2946,32.3664,32.2946,32.3664,35462.0
2017-10-20 10:10:00,36.1,36.1,36.05,36.08,50700.0,32.3664,32.3664,32.3215,32.3484,50700.0
2017-10-20 10:15:00,36.08,36.13,36.04,36.12,163688.0,32.3484,32.3933,32.3126,32.3843,163688.0
2017-10-20 10:20:00,36.12,36.17,36.12,36.15,111014.0,32.3843,32.4291,32.3843,32.4112,111014.0
2017-10-20 10:25:00,36.16,36.16,36.11,36.12,124728.0,32.4202,32.4202,32.3753,32.3843,124728.0
2017-10-20 10:30:00,36.12,36.17,36.09,36.12,123542.0,32.3843,32.4291,32.3574,32.3843,123542.0
2017-10-20 10:35:00,36.12,36.13,36.05,36.08,89384.0,32.3843,32.3933,32.3215,32.3484,89384.0
2017-10-20 10:40:00,36.08,36.12,36.06,36.06,116498.0,32.3484,32.3843,32.3305,32.3305,116498.0
2017-10-20 10:45:00,36.07,36.07,36.02,36.02,31280.0,32.3395,32.3395,32.2946,32.2946,31280.0
2017-10-20 10:50:00,36.03,36.05,36.03,36.03,62558.0,32.3036,32.3215,32.3036,32.3036,62558.0
2017-10-20 10:55:00,36.03,36.05,36.02,36.04,46316.0,32.3036,32.3215,32.2946,32.3126,46316.0
2017-10-20 11:00:00,36.04,36.04,36.01,36.04,122466.0,32.3126,32.3126,32.2857,32.3126,122466.0
2017-10-20 11:05:00,36.04,36.06,36.02,36.02,48020.0,32.3126,32.3305,32.2946,32.2946,48020.0
2017-10-20 11:10:00,36.02,36.04,36.01,36.02,60604.0,32.2946,32.3126,32.2857,32.2946,60604.0
2017-10-20 11:15:00,36.02,36.05,36.01,36.03,65996.0,32.2946,32.3215,32.2857,32.3036,65996.0
2017-10-20 11:20:00,36.04,36.04,35.97,35.97,58564.0,32.3126,32.3126,32.2498,32.2498,58564.0
2017-10-20 11:25:00,35.97,36.02,35.97,36.01,53322.0,32.2498,32.2946,32.2498,32.2857,53322.0
2017-10-20 11:30:00,36.01,36.03,36.0,36.02,56328.0,32.2857,32.3036,32.2767,32.2946,56328.0
2017-10-20 11:35:00,36.02,36.04,35.99,35.99,44024.0,32.2946,32.3126,32.2677,32.2677,44024.0
2017-10-20 11:40:00,35.99,36.02,35.98,36.01,159526.0,32.2677,32.2946,32.2588,32.2857,159526.0
2017-10-20 11:45:00,36.02,36.04,35.99,36.02,46302.0,32.2946,32.3126,32.2677,32.2946,46302.0
2017-10-20 11:50:00,36.02,36.03,35.99,35.99,44680.0,32.2946,32.3036,32.2677,32.2677,44680.0
2017-10-20 11:55:00,36.0,36.02,35.99,36.0,27950.0,32.2767,32.2946,32.2677,32.2767,27950.0
2017-10-20 12:00:00,35.99,36.02,35.99,36.01,31814.0,32.2677,32.2946,32.2677,32.2857,31814.0
2017-10-20 12:05:00,36.02,36.02,35.97,35.99,29262.0,32.2946,32.2946,32.2498,32.2677,29262.0
2017-10-20 12:10:00,35.98,36.01,35.97,35.99,40826.0,32.2588,32.2857,32.2498,32.2677,40826.0
2017-10-20 12:15:00,35.99,36.01,35.95,35.95,35346.0,32.2677,32.2857,32.2319,32.2319,35346.0
2017-10-20 12:20:00,35.95,35.97,35.94,35.97,57514.0,32.2319,32.2498,32.2229,32.2498,57514.0
2017-10-20 12:25:00,35.97,35.99,35.97,35.98,28748.0,32.2498,32.2677,32.2498,32.2588,28748.0
2017-10-20 12:30:00,35.99,36.0,35.97,35.99,85926.0,32.2677,32.2767,32.2498,32.2677,85926.0
2017-10-20 12:35:00,35.98,36.0,35.97,36.0,35446.0,32.2588,32.2767,32.2498,32.2767,35446.0
2017-10-20 12:40:00,36.0,36.01,35.98,36.01,34344.0,32.2767,32.2857,32.2588,32.2857,34344.0
2017-10-20 12:45:00,36.0,36.01,35.96,35.96,62872.0,32.2767,32.2857,32.2408,32.2408,62872.0
2017-10-20 12:50:00,35.96,35.97,35.95,35.97,41504.0,32.2408,32.2498,32.2319,32.2498,41504.0
2017-10-20 12:55:00,35.97,35.97,35.94,35.95,37744.0,32.2498,32.2498,32.2229,32.2319,37744.0
2017-10-20 13:00:00,35.95,35.96,35.93,35.94,64992.0,32.2319,32.2408,32.2139,32.2229,64992.0
2017-10-20 13:05:00,35.94,35.94,35.92,35.93,46018.0,32.2229,32.2229,32.205,32.2139,46018.0
2017-10-20 13:10:00,35.93,35.94,35.92,35.93,36878.0,32.2139,32.2229,32.205,32.2139,36878.0
2017-10-20 13:15:00,35.94,35.95,35.93,35.95,46590.0,32.2229,32.2319,32.2139,32.2319,46590.0
2017-10-20 13:20:00,35.95,35.95,35.93,35.95,51188.0,32.2319,32.2319,32.2139,32.2319,51188.0
2017-10-20 13:25:00,35.95,35.95,35.91,35.93,53900.0,32.2319,32.2319,32.196,32.2139,53900.0
2017-10-20 13:30:00,35.94,35.95,35.93,35.95,39588.0,32.2229,32.2319,32.2139,32.2319,39588.0
2017-10-20 13:35:00,35.95,35.96,35.94,35.95,60812.0,32.2319,32.2408,32.2229,32.2319,60812.0
2017-10-20 13:40:00,35.95,35.97,35.95,35.97,41972.0,32.2319,32.2498,32.2319,32.2498,41972.0
2017-10-20 13:45:00,35.97,35.97,35.94,35.95,70732.0,32.2498,32.2498,32.2229,32.2319,70732.0
2017-10-20 13:50:00,35.95,35.95,35.93,35.93,45534.0,32.2319,32.2319,32.2139,32.2139,45534.0
2017-10-20 13:55:00,35.94,35.95,35.93,35.95,50440.0,32.2229,32.2319,32.2139,32.2319,50440.0
2017-10-20 14:00:00,35.95,35.96,35.95,35.96,43326.0,32.2319,32.2408,32.2319,32.2408,43326.0
2017-10-20 14:05:00,35.96,35.96,35.93,35.94,54838.0,32.2408,32.2408,32.2139,32.2229,54838.0
2017-10-20 14:10:00,35.94,35.95,35.93,35.94,52962.0,32.2229,32.2319,32.2139,32.2229,52962.0
2017-10-20 14:15:00,35.94,35.95,35.94,35.95,40298.0,32.2229,32.2319,32.2229,32.2319,40298.0
2017-10-20 14:20:00,35.95,35.96,35.93,35.94,60298.0,32.2319,32.2408,32.2139,32.2229,60298.0
2017-10-20 14:25:00,35.94,35.97,35.94,35.97,65236.0,32.2229,32.2498,32.2229,32.2498,65236.0
2017-10-20 14:30:00,35.96,35.99,35.95,35.99,71738.0,32.2408,32.2677,32.2319,32.2677,71738.0
2017-10-20 14:35:00,35.98,36.01,35.98,35.99,38778.0,32.2588,32.2857,32.2588,32.2677,38778.0
2017-10-20 14:40:00,36.0,36.01,35.99,36.01,48618.0,32.2767,32.2857,32.2677,32.2857,48618.0
2017-10-20 14:45:00,36.01,36.01,35.99,35.99,51856.0,32.2857,32.2857,32.2677,32.2677,51856.0
2017-10-20 14:50:00,35.99,36.01,35.99,36.0,54882.0,32.2677,32.2857,32.2677,32.2767,54882.0
2017-10-20 14:55:00,36.0,36.01,35.99,35.99,62374.0,32.2767,32.2857,32.2677,32.2677,62374.0
2017-10-20 15:00:00,35.99,36.01,35.98,35.99,62132.0,32.2677,32.2857,32.2588,32.2677,62132.0
2017-10-20 15:05:00,35.99,36.01,35.99,35.99,71218.0,32.2677,32.2857,32.2677,32.2677,71218.0
2017-10-20 15:10:00,35.99,36.02,35.99,36.0,62388.0,32.2677,32.2946,32.2677,32.2767,62388.0
2017-10-20 15:15:00,36.01,36.05,35.99,36.03,62710.0,32.2857,32.3215,32.2677,32.3036,62710.0
2017-10-20 15:20:00,36.03,36.05,36.02,36.03,60328.0,32.3036,32.3215,32.2946,32.3036,60328.0
2017-10-20 15:25:00,36.03,36.04,36.02,36.03,57142.0,32.3036,32.3126,32.2946,32.3036,57142.0
2017-10-20 15:30:00,36.03,36.05,36.03,36.04,72868.0,32.3036,32.3215,32.3036,32.3126,72868.0
2017-10-20 15:35:00,36.03,36.05,36.02,36.04,56722.0,32.3036,32.3215,32.2946,32.3126,56722.0
2017-10-20 15:40:00,36.04,36.04,36.01,36.02,77176.0,32.3126,32.3126,32.2857,32.2946,77176.0
2017-10-20 15:45:00,36.02,36.04,36.01,36.03,117848.0,32.2946,32.3126,32.2857,32.3036,117848.0
2017-10-20 15:50:00,36.03,36.04,36.02,36.03,86068.0,32.3036,32.3126,32.2946,32.3036,86068.0
2017-10-20 15:55:00,36.03,36.04,36.01,36.04,277656.0,32.3036,32.3126,32.2857,32.3126,277656.0
2017-10-23 09:30:00,36.01,36.08,35.92,36.06,69336.0,32.2857,32.3484,32.205,32.3305,69336.0
2017-10-23 09:35:00,36.05,36.07,35.98,35.99,91548.0,32.3215,32.3395,32.2588,32.2677,91548.0
2017-10-23 09:40:00,35.99,36.08,35.97,35.99,38892.0,32.2677,32.3484,32.2498,32.2677,38892.0
2017-10-23 09:45:00,35.99,36.18,35.98,36.16,78194.0,32.2677,32.4381,32.2588,32.4202,78194.0
2017-10-23 09:50:00,36.15,36.24,36.13,36.22,173706.0,32.4112,32.4919,32.3933,32.474,173706.0
2017-10-23 09:55:00,36.22,36.23,36.2,36.21,39452.0,32.474,32.4829,32.456,32.465,39452.0
2017-10-23 10:00:00,36.21,36.37,36.19,36.35,83834.0,32.465,32.6084,32.4471,32.5905,83834.0
2017-10-23 10:05:00,36.35,36.37,36.33,36.33,86230.0,32.5905,32.6084,32.5726,32.5726,86230.0
2017-10-23 10:10:00,36.34,36.35,36.29,36.31,86238.0,32.5815,32.5905,32.5367,32.5546,86238.0
2017-10-23 10:15:00,36.31,36.38,36.31,36.34,52526.0,32.5546,32.6174,32.5546,32.5815,52526.0
2017-10-23 10:20:00,36.34,36.34,36.24,36.27,54928.0,32.5815,32.5815,32.4919,32.5188,54928.0
2017-10-23 10:25:00,36.27,36.28,36.22,36.24,62678.0,32.5188,32.5277,32.474,32.4919,62678.0
2017-10-23 10:30:00,36.25,36.32,36.24,36.26,61442.0,32.5008,32.5636,32.4919,32.5098,61442.0
2017-10-23 10:35:00,36.26,36.28,36.25,36.26,43478.0,32.5098,32.5277,32.5008,32.5098,43478.0
2017-10-23 10:40:00,36.25,36.29,36.23,36.26,28894.0,32.5008,32.5367,32.4829,32.5098,28894.0
2017-10-23 10:45:00,36.26,36.29,36.26,36.27,39278.0,32.5098,32.5367,32.5098,32.5188,39278.0
2017-10-23 10:50:00,36.27,36.33,36.27,36.29,57312.0,32.5188,32.5726,32.5188,32.5367,57312.0
2017-10-23 10:55:00,36.3,36.3,36.27,36.29,52882.0,32.5457,32.5457,32.5188,32.5367,52882.0
2017-10-23 11:00:00,36.28,36.32,36.27,36.27,29762.0,32.5277,32.5636,32.5188,32.5188,29762.0
2017-10-23 11:05:00,36.27,36.31,36.27,36.31,45740.0,32.5188,32.5546,32.5188,32.5546,45740.0
2017-10-23 11:10:00,36.31,36.31,36.27,36.27,35034.0,32.5546,32.5546,32.5188,32.5188,35034.0
2017-10-23 11:15:00,36.27,36.31,36.27,36.31,22648.0,32.5188,32.5546,32.5188,32.5546,22648.0
2017-10-23 11:20:00,36.31,36.34,36.31,36.32,42488.0,32.5546,32.5815,32.5546,32.5636,42488.0
2017-10-23 11:25:00,36.33,36.33,36.3,36.31,31104.0,32.5726,32.5726,32.5457,32.5546,31104.0
2017-10-23 11:30:00,36.32,36.38,36.3,36.3,81806.0,32.5636,32.6174,32.5457,32.5457,81806.0
2017-10-23 11:35:00,36.3,36.32,36.27,36.27,77510.0,32.5457,32.5636,32.5188,32.5188,77510.0
2017-10-23 11:40:00,36.28,36.3,36.27,36.3,38970.0,32.5277,32.5457,32.5188,32.5457,38970.0
2017-10-23 11:45:00,36.3,36.32,36.29,36.3,30866.0,32.5457,32.5636,32.5367,32.5457,30866.0
2017-10-23 11:50:00,36.29,36.3,36.27,36.3,26828.0,32.5367,32.5457,32.5188,32.5457,26828.0
2017-10-23 11:55:00,36.3,36.35,36.3,36.34,39086.0,32.5457,32.5905,32.5457,32.5815,39086.0
2017-10-23 12:00:00,36.35,36.38,36.34,36.37,33032.0,32.5905,32.6174,32.5815,32.6084,33032.0
2017-10-23 12:05:00,36.37,36.38,36.36,36.38,29142.0,32.6084,32.6174,32.5995,32.6174,29142.0
2017-10-23 12:10:00,36.38,36.38,36.35,36.37,19288.0,32.6174,32.6174,32.5905,32.6084,19288.0
2017-10-23 12:15:00,36.38,36.4,36.35,36.39,48074.0,32.6174,32.6353,32.5905,32.6264,48074.0
2017-10-23 12:20:00,36.39,36.42,36.38,36.41,45906.0,32.6264,32.6533,32.6174,32.6443,45906.0
2017-10-23 12:25:00,36.41,36.42,36.39,36.4,17008.0,32.6443,32.6533,32.6264,32.6353,17008.0
2017-10-23 12:30:00,36.4,36.41,36.36,36.37,23536.0,32.6353,32.6443,32.5995,32.6084,23536.0
2017-10-23 12:35:00,36.37,36.38,36.35,36.35,14466.0,32.6084,32.6174,32.5905,32.5905,14466.0
2017-10-23 12:40:00,36.35,36.37,36.34,36.36,23038.0,32.5905,32.6084,32.5815,32.5995,23038.0
2017-10-23 12:45:00,36.36,36.36,36.34,36.35,19836.0,32.5995,32.5995,32.5815,32.5905,19836.0
2017-10-23 12:50:00,36.35,36.35,36.33,36.33,29132.0,32.5905,32.5905,32.5726,32.5726,29132.0
2017-10-23 12:55:00,36.34,36.35,36.33,36.35,38158.0,32.5815,32.5905,32.5726,32.5905,38158.0
2017-10-23 13:00:00,36.35,36.35,36.33,36.34,28250.0,32.5905,32.5905,32.5726,32.5815,28250.0
2017-10-23 13:05:00,36.33,36.34,36.32,36.33,44812.0,32.5726,32.5815,32.5636,32.5726,44812.0
2017-10-23 13:10:00,36.33,36.33,36.27,36.29,36150.0,32.5726,32.5726,32.5188,32.5367,36150.0
2017-10-23 13:15:00,36.29,36.32,36.28,36.31,32410.0,32.5367,32.5636,32.5277,32.5546,32410.0
2017-10-23 13:20:00,36.31,36.33,36.3,36.33,24146.0,32.5546,32.5726,32.5457,32.5726,24146.0
2017-10-23 13:25:00,36.32,36.34,36.32,36.32,21322.0,32.5636,32.5815,32.5636,32.5636,21322.0
2017-10-23 13:30:00,36.33,36.34,36.3,36.31,47928.0,32.5726,32.5815,32.5457,32.5546,47928.0
2017-10-23 13:35:00,36.31,36.34,36.3,36.33,17614.0,32.5546,32.5815,32.5457,32.5726,17614.0
2017-10-23 13:40:00,36.33,36.33,36.29,36.3,27788.0,32.5726,32.5726,32.5367,32.5457,27788.0
2017-10-23 13:45:00,36.3,36.32,36.3,36.31,39548.0,32.5457,32.5636,32.5457,32.5546,39548.0
2017-10-23 13:50:00,36.31,36.31,36.29,36.3,26306.0,32.5546,32.5546,32.5367,32.5457,26306.0
2017-10-23 13:55:00,36.31,36.32,36.27,36.28,42238.0,32.5546,32.5636,32.5188,32.5277,42238.0
2017-10-23 14:00:00,36.29,36.29,36.27,36.27,36746.0,32.5367,32.5367,32.5188,32.5188,36746.0
2017-10-23 14:05:00,36.27,36.27,36.22,36.23,63928.0,32.5188,32.5188,32.474,32.4829,63928.0
2017-10-23 14:10:00,36.23,36.23,36.17,36.17,105748.0,32.4829,32.4829,32.4291,32.4291,105748.0
2017-10-23 14:15:00,36.18,36.19,36.16,36.16,111380.0,32.4381,32.4471,32.4202,32.4202,111380.0
2017-10-23 14:20:00,36.17,36.2,36.15,36.18,80530.0,32.4291,32.456,32.4112,32.4381,80530.0
2017-10-23 14:25:00,36.18,36.21,36.18,36.2,30154.0,32.4381,32.465,32.4381,32.456,30154.0
2017-10-23 14:30:00,36.19,36.23,36.18,36.23,37676.0,32.4471,32.4829,32.4381,32.4829,37676.0
2017-10-23 14:35:00,36.23,36.26,36.22,36.24,34516.0,32.4829,32.5098,32.474,32.4919,34516.0
2017-10-23 14:40:00,36.24,36.27,36.24,36.26,27162.0,32.4919,32.5188,32.4919,32.5098,27162.0
2017-10-23 14:45:00,36.26,36.27,36.23,36.24,40920.0,32.5098,32.5188,32.4829,32.4919,40920.0
2017-10-23 14:50:00,36.24,36.26,36.23,36.23,25692.0,32.4919,32.5098,32.4829,32.4829,25692.0
2017-10-23 14:55:00,36.24,36.24,36.23,36.24,33286.0,32.4919,32.4919,32.4829,32.4919,33286.0
2017-10-23 15:00:00,36.24,36.24,36.23,36.24,34546.0,32.4919,32.4919,32.4829,32.4919,34546.0
2017-10-23 15:05:00,36.24,36.24,36.19,36.2,82100.0,32.4919,32.4919,32.4471,32.456,82100.0
2017-10-23 15:10:00,36.19,36.19,36.17,36.18,51128.0,32.4471,32.4471,32.4291,32.4381,51128.0
2017-10-23 15:15:00,36.18,36.2,36.15,36.15,55684.0,32.4381,32.456,32.4112,32.4112,55684.0
2017-10-23 15:20:00,36.16,36.17,36.13,36.14,69012.0,32.4202,32.4291,32.3933,32.4022,69012.0
2017-10-23 15:25:00,36.13,36.17,36.13,36.15,45398.0,32.3933,32.4291,32.3933,32.4112,45398.0
2017-10-23 15:30:00,36.16,36.17,36.12,36.12,75842.0,32.4202,32.4291,32.3843,32.3843,75842.0
2017-10-23 15:35:00,36.12,36.14,36.1,36.11,106222.0,32.3843,32.4022,32.3664,32.3753,106222.0
2017-10-23 15:40:00,36.11,36.13,36.1,36.13,88548.0,32.3753,32.3933,32.3664,32.3933,88548.0
2017-10-23 15:45:00,36.13,36.15,36.12,36.13,246852.0,32.3933,32.4112,32.3843,32.3933,246852.0
2017-10-23 15:50:00,36.12,36.14,36.09,36.13,170368.0,32.3843,32.4022,32.3574,32.3933,170368.0
2017-10-23 15:55:00,36.13,36.13,36.1,36.1,362790.0,32.3933,32.3933,32.3664,32.3664,362790.0
2017-10-24 09:30:00,36.14,36.3,36.13,36.24,88056.0,32.4022,32.5457,32.3933,32.4919,88056.0
2017-10-24 09:35:00,36.23,36.24,36.17,36.19,78334.0,32.4829,32.4919,32.4291,32.4471,78334.0
2017-10-24 09:40:00,36.18,36.2,36.09,36.1,86852.0,32.4381,32.456,32.3574,32.3664,86852.0
2017-10-24 09:45:00,36.1,36.1,36.05,36.08,147760.0,32.3664,32.3664,32.3215,32.3484,147760.0
2017-10-24 09:50:00,36.08,36.2,36.08,36.19,58658.0,32.3484,32.456,32.3484,32.4471,58658.0
2017-10-24 09:55:00,36.19,36.22,36.18,36.19,76398.0,32.4471,32.474,32.4381,32.4471,76398.0
2017-10-24 10:00:00,36.19,36.23,36.13,36.13,77288.0,32.4471,32.4829,32.3933,32.3933,77288.0
2017-10-24 10:05:00,36.13,36.19,36.12,36.13,85324.0,32.3933,32.4471,32.3843,32.3933,85324.0
2017-10-24 10:10:00,36.13,36.19,36.13,36.19,40800.0,32.3933,32.4471,32.3933,32.4471,40800.0
2017-10-24 10:15:00,36.2,36.22,36.13,36.16,48154.0,32.456,32.474,32.3933,32.4202,48154.0
2017-10-24 10:20:00,36.16,36.17,36.12,36.12,47684.0,32.4202,32.4291,32.3843,32.3843,47684.0
2017-10-24 10:25:00,36.12,36.13,36.1,36.11,41182.0,32.3843,32.3933,32.3664,32.3753,41182.0
2017-10-24 10:30:00,36.11,36.11,36.02,36.03,67040.0,32.3753,32.3753,32.2946,32.3036,67040.0
2017-10-24 10:35:00,36.03,36.06,36.01,36.02,48268.0,32.3036,32.3305,32.2857,32.2946,48268.0
2017-10-24 10:40:00,36.01,36.02,35.97,36.02,94122.0,32.2857,32.2946,32.2498,32.2946,94122.0
2017-10-24 10:45:00,36.01,36.01,35.97,35.99,86700.0,32.2857,32.2857,32.2498,32.2677,86700.0
2017-10-24 10:50:00,36.0,36.12,35.99,36.1,67444.0,32.2767,32.3843,32.2677,32.3664,67444.0
2017-10-24 10:55:00,36.1,36.13,36.05,36.06,71392.0,32.3664,32.3933,32.3215,32.3305,71392.0
2017-10-24 11:00:00,36.06,36.11,36.05,36.1,48196.0,32.3305,32.3753,32.3215,32.3664,48196.0
2017-10-24 11:05:00,36.1,36.18,36.1,36.16,42884.0,32.3664,32.4381,32.3664,32.4202,42884.0
2017-10-24 11:10:00,36.16,36.19,36.16,36.19,45276.0,32.4202,32.4471,32.4202,32.4471,45276.0
2017-10-24 11:15:00,36.19,36.2,36.17,36.18,47490.0,32.4471,32.456,32.4291,32.4381,47490.0
2017-10-24 11:20:00,36.18,36.19,36.17,36.19,47514.0,32.4381,32.4471,32.4291,32.4471,47514.0
2017-10-24 11:25:00,36.19,36.24,36.19,36.21,66392.0,32.4471,32.4919,32.4471,32.465,66392.0
2017-10-24 11:30:00,36.21,36.21,36.2,36.2,39496.0,32.465,32.465,32.456,32.456,39496.0
2017-10-24 11:35:00,36.2,36.21,36.19,36.2,40850.0,32.456,32.465,32.4471,32.456,40850.0
2017-10-24 11:40:00,36.2,36.2,36.14,36.15,143964.0,32.456,32.456,32.4022,32.4112,143964.0
2017-10-24 11:45:00,36.15,36.17,36.13,36.14,24430.0,32.4112,32.4291,32.3933,32.4022,24430.0
2017-10-24 11:50:00,36.14,36.16,36.13,36.14,31122.0,32.4022,32.4202,32.3933,32.4022,31122.0
2017-10-24 11:55:00,36.14,36.16,36.13,36.15,25180.0,32.4022,32.4202,32.3933,32.4112,25180.0
2017-10-24 12:00:00,36.14,36.15,36.09,36.09,26064.0,32.4022,32.4112,32.3574,32.3574,26064.0
2017-10-24 12:05:00,36.1,36.1,36.05,36.05,35104.0,32.3664,32.3664,32.3215,32.3215,35104.0
2017-10-24 12:10:00,36.06,36.06,36.03,36.03,53450.0,32.3305,32.3305,32.3036,32.3036,53450.0
2017-10-24 12:15:00,36.04,36.04,36.02,36.02,38574.0,32.3126,32.3126,32.2946,32.2946,38574.0
2017-10-24 12:20:00,36.02,36.02,35.99,35.99,32460.0,32.2946,32.2946,32.2677,32.2677,32460.0
2017-10-24 12:25:00,35.99,35.99,35.94,35.95,45386.0,32.2677,32.2677,32.2229,32.2319,45386.0
2017-10-24 12:30:00,35.95,35.97,35.94,35.97,51032.0,32.2319,32.2498,32.2229,32.2498,51032.0
2017-10-24 12:35:00,35.98,35.99,35.97,35.97,32264.0,32.2588,32.2677,32.2498,32.2498,32264.0
2017-10-24 12:40:00,35.97,35.97,35.94,35.96,46672.0,32.2498,32.2498,32.2229,32.2408,46672.0
2017-10-24 12:45:00,35.96,35.98,35.94,35.95,47034.0,32.2408,32.2588,32.2229,32.2319,47034.0
2017-10-24 12:50:00,35.95,35.99,35.94,35.98,20374.0,32.2319,32.2677,32.2229,32.2588,20374.0
2017-10-24 12:55:00,35.98,35.98,35.91,35.92,44740.0,32.2588,32.2588,32.196,32.205,44740.0
2017-10-24 13:00:00,35.92,35.94,35.91,35.92,34822.0,32.205,32.2229,32.196,32.205,34822.0
2017-10-24 13:05:00,35.92,35.94,35.91,35.92,32576.0,32.205,32.2229,32.196,32.205,32576.0
2017-10-24 13:10:00,35.92,35.95,35.92,35.95,47118.0,32.205,32.2319,32.205,32.2319,47118.0
2017-10-24 13:15:00,35.95,35.98,35.94,35.97,27568.0,32.2319,32.2588,32.2229,32.2498,27568.0
2017-10-24 13:20:00,35.97,35.97,35.94,35.95,22258.0,32.2498,32.2498,32.2229,32.2319,22258.0
2017-10-24 13:25:00,35.95,35.95,35.89,35.91,40120.0,32.2319,32.2319,32.1781,32.196,40120.0
2017-10-24 13:30:00,35.91,35.92,35.9,35.9,57576.0,32.196,32.205,32.187,32.187,57576.0
2017-10-24 13:35:00,35.9,35.91,35.88,35.9,79906.0,32.187,32.196,32.1691,32.187,79906.0
2017-10-24 13:40:00,35.9,35.96,35.9,35.95,32346.0,32.187,32.2408,32.187,32.2319,32346.0
2017-10-24 13:45:00,35.94,35.95,35.91,35.91,22364.0,32.2229,32.2319,32.196,32.196,22364.0
2017-10-24 13:50:00,35.91,35.91,35.88,35.88,29448.0,32.196,32.196,32.1691,32.1691,29448.0
2017-10-24 13:55:00,35.88,35.9,35.87,35.89,32286.0,32.1691,32.187,32.1601,32.1781,32286.0
2017-10-24 14:00:00,35.9,35.92,35.88,35.92,29578.0,32.187,32.205,32.1691,32.205,29578.0
2017-10-24 14:05:00,35.92,35.93,35.91,35.92,38076.0,32.205,32.2139,32.196,32.205,38076.0
2017-10-24 14:10:00,35.92,35.92,35.91,35.92,20744.0,32.205,32.205,32.196,32.205,20744.0
2017-10-24 14:15:00,35.92,35.96,35.92,35.95,41420.0,32.205,32.2408,32.205,32.2319,41420.0
2017-10-24 14:20:00,35.95,35.97,35.95,35.97,20888.0,32.2319,32.2498,32.2319,32.2498,20888.0
2017-10-24 14:25:00,35.97,35.98,35.96,35.98,16684.0,32.2498,32.2588,32.2408,32.2588,16684.0
2017-10-24 14:30:00,35.98,35.98,35.96,35.96,26544.0,32.2588,32.2588,32.2408,32.2408,26544.0
2017-10-24 14:35:00,35.96,35.96,35.94,35.95,26884.0,32.2408,32.2408,32.2229,32.2319,26884.0
2017-10-24 14:40:00,35.95,35.97,35.94,35.95,47996.0,32.2319,32.2498,32.2229,32.2319,47996.0
2017-10-24 14:45:00,35.96,35.96,35.95,35.96,26776.0,32.2408,32.2408,32.2319,32.2408,26776.0
2017-10-24 14:50:00,35.96,35.97,35.94,35.95,29286.0,32.2408,32.2498,32.2229,32.2319,29286.0
2017-10-24 14:55:00,35.94,35.96,35.94,35.94,26726.0,32.2229,32.2408,32.2229,32.2229,26726.0
2017-10-24 15:00:00,35.95,35.95,35.93,35.93,37048.0,32.2319,32.2319,32.2139,32.2139,37048.0
2017-10-24 15:05:00,35.93,35.94,35.88,35.9,64600.0,32.2139,32.2229,32.1691,32.187,64600.0
2017-10-24 15:10:00,35.9,35.92,35.9,35.92,39766.0,32.187,32.205,32.187,32.205,39766.0
2017-10-24 15:15:00,35.92,35.93,35.89,35.89,40120.0,32.205,32.2139,32.1781,32.1781,40120.0
2017-10-24 15:20:00,35.89,35.91,35.89,35.91,35300.0,32.1781,32.196,32.1781,32.196,35300.0
2017-10-24 15:25:00,35.91,35.91,35.87,35.87,50432.0,32.196,32.196,32.1601,32.1601,50432.0
2017-10-24 15:30:00,35.87,35.9,35.87,35.88,72780.0,32.1601,32.187,32.1601,32.1691,72780.0
2017-10-24 15:35:00,35.88,35.9,35.88,35.89,54706.0,32.1691,32.187,32.1691,32.1781,54706.0
2017-10-24 15:40:00,35.9,35.93,35.89,35.89,71008.0,32.187,32.2139,32.1781,32.1781,71008.0
2017-10-24 15:45:00,35.89,35.89,35.84,35.85,105104.0,32.1781,32.1781,32.1333,32.1422,105104.0
2017-10-24 15:50:00,35.85,35.86,35.84,35.84,102670.0,32.1422,32.1512,32.1333,32.1333,102670.0
2017-10-24 15:55:00,35.84,35.88,35.83,35.88,343852.0,32.1333,32.1691,32.1243,32.1691,343852.0
2017-10-25 09:30:00,35.87,35.98,35.87,35.94,114672.0,32.1601,32.2588,32.1601,32.2229,114672.0
2017-10-25 09:35:00,35.94,35.94,35.81,35.83,27898.0,32.2229,32.2229,32.1064,32.1243,27898.0
2017-10-25 09:40:00,35.83,35.92,35.83,35.88,59808.0,32.1243,32.205,32.1243,32.1691,59808.0
2017-10-25 09:45:00,35.89,35.94,35.85,35.85,61242.0,32.1781,32.2229,32.1422,32.1422,61242.0
2017-10-25 09:50:00,35.85,35.85,35.77,35.79,52200.0,32.1422,32.1422,32.0705,32.0884,52200.0
2017-10-25 09:55:00,35.8,35.81,35.77,35.78,91236.0,32.0974,32.1064,32.0705,32.0795,91236.0
2017-10-25 10:00:00,35.78,35.83,35.72,35.72,46602.0,32.0795,32.1243,32.0257,32.0257,46602.0
2017-10-25 10:05:00,35.72,35.8,35.71,35.74,35246.0,32.0257,32.0974,32.0167,32.0436,35246.0
2017-10-25 10:10:00,35.74,35.77,35.69,35.7,42318.0,32.0436,32.0705,31.9988,32.0077,42318.0
2017-10-25 10:15:00,35.69,35.71,35.58,35.58,65414.0,31.9988,32.0167,31.9001,31.9001,65414.0
2017-10-25 10:20:00,35.58,35.63,35.54,35.62,121958.0,31.9001,31.945,31.8643,31.936,121958.0
2017-10-25 10:25:00,35.62,35.75,35.61,35.74,121476.0,31.936,32.0526,31.927,32.0436,121476.0
2017-10-25 10:30:00,35.74,35.74,35.67,35.68,56088.0,32.0436,32.0436,31.9808,31.9898,56088.0
2017-10-25 10:35:00,35.68,35.72,35.66,35.69,94230.0,31.9898,32.0257,31.9719,31.9988,94230.0
2017-10-25 10:40:00,35.7,35.74,35.67,35.68,70168.0,32.0077,32.0436,31.9808,31.9898,70168.0
2017-10-25 10:45:00,35.69,35.74,35.66,35.7,48206.0,31.9988,32.0436,31.9719,32.0077,48206.0
2017-10-25 10:50:00,35.7,35.71,35.67,35.69,73236.0,32.0077,32.0167,31.9808,31.9988,73236.0
2017-10-25 10:55:00,35.7,35.72,35.69,35.69,37074.0,32.0077,32.0257,31.9988,31.9988,37074.0
2017-10-25 11:00:00,35.69,35.7,35.6,35.63,92756.0,31.9988,32.0077,31.9181,31.945,92756.0
2017-10-25 11:05:00,35.65,35.7,35.62,35.63,71288.0,31.9629,32.0077,31.936,31.945,71288.0
2017-10-25 11:10:00,35.63,35.65,35.59,35.65,59860.0,31.945,31.9629,31.9091,31.9629,59860.0
2017-10-25 11:15:00,35.65,35.67,35.6,35.63,67790.0,31.9629,31.9808,31.9181,31.945,67790.0
2017-10-25 11:20:00,35.63,35.68,35.63,35.66,77828.0,31.945,31.9898,31.945,31.9719,77828.0
2017-10-25 11:25:00,35.67,35.73,35.67,35.69,53660.0,31.9808,32.0346,31.9808,31.9988,53660.0
2017-10-25 11:30:00,35.69,35.71,35.67,35.71,48340.0,31.9988,32.0167,31.9808,32.0167,48340.0
2017-10-25 11:35:00,35.71,35.74,35.69,35.71,39420.0,32.0167,32.0436,31.9988,32.0167,39420.0
2017-10-25 11:40:00,35.71,35.72,35.69,35.7,21236.0,32.0167,32.0257,31.9988,32.0077,21236.0
2017-10-25 11:45:00,35.71,35.72,35.69,35.7,39786.0,32.0167,32.0257,31.9988,32.0077,39786.0
2017-10-25 11:50:00,35.7,35.73,35.69,35.7,36680.0,32.0077,32.0346,31.9988,32.0077,36680.0
2017-10-25 11:55:00,35.7,35.71,35.67,35.7,49674.0,32.0077,32.0167,31.9808,32.0077,49674.0
2017-10-25 12:00:00,35.7,35.7,35.66,35.66,38186.0,32.0077,32.0077,31.9719,31.9719,38186.0
2017-10-25 12:05:00,35.66,35.7,35.66,35.68,51708.0,31.9719,32.0077,31.9719,31.9898,51708.0
2017-10-25 12:10:00,35.68,35.7,35.65,35.65,48680.0,31.9898,32.0077,31.9629,31.9629,48680.0
2017-10-25 12:15:00,35.66,35.69,35.63,35.68,53870.0,31.9719,31.9988,31.945,31.9898,53870.0
2017-10-25 12:20:00,35.68,35.68,35.58,35.6,40028.0,31.9898,31.9898,31.9001,31.9181,40028.0
2017-10-25 12:25:00,35.6,35.62,35.58,35.59,23902.0,31.9181,31.936,31.9001,31.9091,23902.0
2017-10-25 12:30:00,35.58,35.62,35.57,35.62,45252.0,31.9001,31.936,31.8912,31.936,45252.0
2017-10-25 12:35:00,35.62,35.67,35.62,35.65,37718.0,31.936,31.9808,31.936,31.9629,37718.0
2017-10-25 12:40:00,35.65,35.69,35.65,35.67,52586.0,31.9629,31.9988,31.9629,31.9808,52586.0
2017-10-25 12:45:00,35.67,35.68,35.62,35.63,43236.0,31.9808,31.9898,31.936,31.945,43236.0
2017-10-25 12:50:00,35.63,35.66,35.63,35.63,22378.0,31.945,31.9719,31.945,31.945,22378.0
2017-10-25 12:55:00,35.63,35.66,35.63,35.65,30798.0,31.945,31.9719,31.945,31.9629,30798.0
2017-10-25 13:00:00,35.66,35.68,35.65,35.65,21232.0,31.9719,31.9898,31.9629,31.9629,21232.0
2017-10-25 13:05:00,35.65,35.67,35.64,35.66,34894.0,31.9629,31.9808,31.9539,31.9719,34894.0
2017-10-25 13:10:00,35.67,35.72,35.66,35.71,34910.0,31.9808,32.0257,31.9719,32.0167,34910.0
2017-10-25 13:15:00,35.72,35.72,35.68,35.69,25160.0,32.0257,32.0257,31.9898,31.9988,25160.0
2017-10-25 13:20:00,35.69,35.7,35.66,35.66,32258.0,31.9988,32.0077,31.9719,31.9719,32258.0
2017-10-25 13:25:00,35.66,35.66,35.62,35.62,18748.0,31.9719,31.9719,31.936,31.936,18748.0
2017-10-25 13:30:00,35.63,35.66,35.62,35.63,44396.0,31.945,31.9719,31.936,31.945,44396.0
2017-10-25 13:35:00,35.62,35.68,35.62,35.68,52832.0,31.936,31.9898,31.936,31.9898,52832.0
2017-10-25 13:40:00,35.68,35.72,35.67,35.67,74066.0,31.9898,32.0257,31.9808,31.9808,74066.0
2017-10-25 13:45:00,35.68,35.69,35.65,35.65,47326.0,31.9898,31.9988,31.9629,31.9629,47326.0
2017-10-25 13:50:00,35.64,35.65,35.63,35.63,51198.0,31.9539,31.9629,31.945,31.945,51198.0
2017-10-25 13:55:00,35.64,35.68,35.63,35.67,73736.0,31.9539,31.9898,31.945,31.9808,73736.0
2017-10-25 14:00:00,35.67,35.71,35.66,35.7,57032.0,31.9808,32.0167,31.9719,32.0077,57032.0
2017-10-25 14:05:00,35.7,35.73,35.7,35.7,51244.0,32.0077,32.0346,32.0077,32.0077,51244.0
2017-10-25 14:10:00,35.7,35.71,35.67,35.67,47306.0,32.0077,32.0167,31.9808,31.9808,47306.0
2017-10-25 14:15:00,35.67,35.68,35.63,35.63,69374.0,31.9808,31.9898,31.945,31.945,69374.0
2017-10-25 14:20:00,35.63,35.68,35.63,35.66,51300.0,31.945,31.9898,31.945,31.9719,51300.0
2017-10-25 14:25:00,35.66,35.75,35.65,35.74,57856.0,31.9719,32.0526,31.9629,32.0436,57856.0
2017-10-25 14:30:00,35.74,35.81,35.74,35.75,63052.0,32.0436,32.1064,32.0436,32.0526,63052.0
2017-10-25 14:35:00,35.75,35.79,35.73,35.75,48122.0,32.0526,32.0884,32.0346,32.0526,48122.0
2017-10-25 14:40:00,35.75,35.75,35.7,35.7,46046.0,32.0526,32.0526,32.0077,32.0077,46046.0
2017-10-25 14:45:00,35.7,35.71,35.65,35.68,67668.0,32.0077,32.0167,31.9629,31.9898,67668.0
2017-10-25 14:50:00,35.68,35.69,35.67,35.68,46646.0,31.9898,31.9988,31.9808,31.9898,46646.0
2017-10-25 14:55:00,35.68,35.7,35.67,35.7,65688.0,31.9898,32.0077,31.9808,32.0077,65688.0
2017-10-25 15:00:00,35.7,35.7,35.66,35.67,61920.0,32.0077,32.0077,31.9719,31.9808,61920.0
2017-10-25 15:05:00,35.67,35.71,35.67,35.7,64148.0,31.9808,32.0167,31.9808,32.0077,64148.0
2017-10-25 15:10:00,35.7,35.71,35.69,35.7,60740.0,32.0077,32.0167,31.9988,32.0077,60740.0
2017-10-25 15:15:00,35.7,35.71,35.69,35.7,52002.0,32.0077,32.0167,31.9988,32.0077,52002.0
2017-10-25 15:20:00,35.7,35.73,35.7,35.73,58042.0,32.0077,32.0346,32.0077,32.0346,58042.0
2017-10-25 15:25:00,35.73,35.77,35.73,35.74,67098.0,32.0346,32.0705,32.0346,32.0436,67098.0
2017-10-25 15:30:00,35.75,35.76,35.74,35.74,45342.0,32.0526,32.0615,32.0436,32.0436,45342.0
2017-10-25 15:35:00,35.74,35.76,35.73,35.73,55658.0,32.0436,32.0615,32.0346,32.0346,55658.0
2017-10-25 15:40:00,35.73,35.73,35.71,35.72,72536.0,32.0346,32.0346,32.0167,32.0257,72536.0
2017-10-25 15:45:00,35.72,35.72,35.64,35.64,141350.0,32.0257,32.0257,31.9539,31.9539,141350.0
2017-10-25 15:50:00,35.64,35.72,35.62,35.71,212946.0,31.9539,32.0257,31.936,32.0167,212946.0
2017-10-25 15:55:00,35.71,35.73,35.7,35.72,291260.0,32.0167,32.0346,32.0077,32.0257,291260.0
2017-10-26 09:30:00,35.73,35.85,35.73,35.81,93312.0,32.0346,32.1422,32.0346,32.1064,93312.0
2017-10-26 09:35:00,35.8,35.8,35.55,35.6,87572.0,32.0974,32.0974,31.8732,31.9181,87572.0
2017-10-26 09:40:00,35.65,35.78,35.63,35.78,46372.0,31.9629,32.0795,31.945,32.0795,46372.0
2017-10-26 09:45:00,35.79,35.8,35.73,35.75,63914.0,32.0884,32.0974,32.0346,32.0526,63914.0
2017-10-26 09:50:00,35.75,35.77,35.71,35.73,58126.0,32.0526,32.0705,32.0167,32.0346,58126.0
2017-10-26 09:55:00,35.74,35.74,35.68,35.72,40154.0,32.0436,32.0436,31.9898,32.0257,40154.0
2017-10-26 10:00:00,35.72,35.72,35.63,35.63,102904.0,32.0257,32.0257,31.945,31.945,102904.0
2017-10-26 10:05:00,35.63,35.63,35.6,35.6,60860.0,31.945,31.945,31.9181,31.9181,60860.0
2017-10-26 10:10:00,35.6,35.61,35.55,35.57,65694.0,31.9181,31.927,31.8732,31.8912,65694.0
2017-10-26 10:15:00,35.58,35.6,35.48,35.48,64004.0,31.9001,31.9181,31.8105,31.8105,64004.0
2017-10-26 10:20:00,35.49,35.52,35.49,35.52,45478.0,31.8195,31.8463,31.8195,31.8463,45478.0
2017-10-26 10:25:00,35.51,35.58,35.49,35.58,32052.0,31.8374,31.9001,31.8195,31.9001,32052.0
2017-10-26 10:30:00,35.57,35.65,35.57,35.64,45136.0,31.8912,31.9629,31.8912,31.9539,45136.0
2017-10-26 10:35:00,35.64,35.67,35.62,35.66,48792.0,31.9539,31.9808,31.936,31.9719,48792.0
2017-10-26 10:40:00,35.67,35.69,35.56,35.6,66372.0,31.9808,31.9988,31.8822,31.9181,66372.0
2017-10-26 10:45:00,35.61,35.63,35.59,35.59,28662.0,31.927,31.945,31.9091,31.9091,28662.0
2017-10-26 10:50:00,35.59,35.61,35.58,35.6,47748.0,31.9091,31.927,31.9001,31.9181,47748.0
2017-10-26 10:55:00,35.6,35.62,35.57,35.61,132780.0,31.9181,31.936,31.8912,31.927,132780.0
2017-10-26 11:00:00,35.6,35.67,35.6,35.66,93704.0,31.9181,31.9808,31.9181,31.9719,93704.0
2017-10-26 11:05:00,35.66,35.69,35.64,35.67,55806.0,31.9719,31.9988,31.9539,31.9808,55806.0
2017-10-26 11:10:00,35.67,35.68,35.66,35.67,55486.0,31.9808,31.9898,31.9719,31.9808,55486.0
2017-10-26 11:15:00,35.67,35.73,35.67,35.72,35940.0,31.9808,32.0346,31.9808,32.0257,35940.0
2017-10-26 11:20:00,35.73,35.77,35.72,35.75,27268.0,32.0346,32.0705,32.0257,32.0526,27268.0
2017-10-26 11:25:00,35.75,35.84,35.74,35.84,31790.0,32.0526,32.1333,32.0436,32.1333,31790.0
2017-10-26 11:30:00,35.84,35.88,35.82,35.88,28012.0,32.1333,32.1691,32.1153,32.1691,28012.0
2017-10-26 11:35:00,35.87,35.95,35.87,35.92,46102.0,32.1601,32.2319,32.1601,32.205,46102.0
2017-10-26 11:40:00,35.92,35.93,35.91,35.92,26490.0,32.205,32.2139,32.196,32.205,26490.0
2017-10-26 11:45:00,35.93,35.97,35.92,35.94,36436.0,32.2139,32.2498,32.205,32.2229,36436.0
2017-10-26 11:50:00,35.94,35.95,35.91,35.91,43984.0,32.2229,32.2319,32.196,32.196,43984.0
2017-10-26 11:55:00,35.91,35.92,35.88,35.91,36910.0,32.196,32.205,32.1691,32.196,36910.0
2017-10-26 12:00:00,35.91,35.92,35.88,35.91,30100.0,32.196,32.205,32.1691,32.196,30100.0
2017-10-26 12:05:00,35.91,35.96,35.9,35.94,44350.0,32.196,32.2408,32.187,32.2229,44350.0
2017-10-26 12:10:00,35.94,35.95,35.93,35.95,36844.0,32.2229,32.2319,32.2139,32.2319,36844.0
2017-10-26 12:15:00,35.94,35.94,35.91,35.91,23962.0,32.2229,32.2229,32.196,32.196,23962.0
2017-10-26 12:20:00,35.92,35.92,35.85,35.88,60514.0,32.205,32.205,32.1422,32.1691,60514.0
2017-10-26 12:25:00,35.88,35.91,35.88,35.88,81762.0,32.1691,32.196,32.1691,32.1691,81762.0
2017-10-26 12:30:00,35.88,35.9,35.85,35.87,31086.0,32.1691,32.187,32.1422,32.1601,31086.0
2017-10-26 12:35:00,35.86,35.89,35.85,35.88,23030.0,32.1512,32.1781,32.1422,32.1691,23030.0
2017-10-26 12:40:00,35.88,35.88,35.85,35.85,18544.0,32.1691,32.1691,32.1422,32.1422,18544.0
2017-10-26 12:45:00,35.85,35.87,35.84,35.85,25978.0,32.1422,32.1601,32.1333,32.1422,25978.0
2017-10-26 12:50:00,35.85,35.88,35.84,35.87,17904.0,32.1422,32.1691,32.1333,32.1601,17904.0
2017-10-26 12:55:00,35.85,35.85,35.84,35.84,32038.0,32.1422,32.1422,32.1333,32.1333,32038.0
2017-10-26 13:00:00,35.84,35.87,35.83,35.87,33858.0,32.1333,32.1601,32.1243,32.1601,33858.0
2017-10-26 13:05:00,35.87,35.87,35.85,35.85,37304.0,32.1601,32.1601,32.1422,32.1422,37304.0
2017-10-26 13:10:00,35.85,35.86,35.82,35.85,33898.0,32.1422,32.1512,32.1153,32.1422,33898.0
2017-10-26 13:15:00,35.86,35.88,35.85,35.87,31570.0,32.1512,32.1691,32.1422,32.1601,31570.0
2017-10-26 13:20:00,35.88,35.89,35.85,35.85,39826.0,32.1691,32.1781,32.1422,32.1422,39826.0
2017-10-26 13:25:00,35.86,35.88,35.85,35.88,14910.0,32.1512,32.1691,32.1422,32.1691,14910.0
2017-10-26 13:30:00,35.88,35.89,35.88,35.88,41944.0,32.1691,32.1781,32.1691,32.1691,41944.0
2017-10-26 13:35:00,35.88,35.88,35.87,35.88,20514.0,32.1691,32.1691,32.1601,32.1691,20514.0
2017-10-26 13:40:00,35.88,35.89,35.87,35.88,36336.0,32.1691,32.1781,32.1601,32.1691,36336.0
2017-10-26 13:45:00,35.88,35.89,35.85,35.85,33636.0,32.1691,32.1781,32.1422,32.1422,33636.0
2017-10-26 13:50:00,35.85,35.87,35.85,35.86,43646.0,32.1422,32.1601,32.1422,32.1512,43646.0
2017-10-26 13:55:00,35.87,35.92,35.87,35.92,60638.0,32.1601,32.205,32.1601,32.205,60638.0
2017-10-26 14:00:00,35.92,35.95,35.91,35.94,35630.0,32.205,32.2319,32.196,32.2229,35630.0
2017-10-26 14:05:00,35.94,35.94,35.9,35.92,50796.0,32.2229,32.2229,32.187,32.205,50796.0
2017-10-26 14:10:00,35.92,35.95,35.91,35.94,56832.0,32.205,32.2319,32.196,32.2229,56832.0
2017-10-26 14:15:00,35.94,35.94,35.9,35.91,45978.0,32.2229,32.2229,32.187,32.196,45978.0
2017-10-26 14:20:00,35.91,35.92,35.89,35.89,57888.0,32.196,32.205,32.1781,32.1781,57888.0
2017-10-26 14:25:00,35.89,35.92,35.89,35.89,61104.0,32.1781,32.205,32.1781,32.1781,61104.0
2017-10-26 14:30:00,35.89,35.89,35.85,35.85,36302.0,32.1781,32.1781,32.1422,32.1422,36302.0
2017-10-26 14:35:00,35.85,35.86,35.84,35.85,36908.0,32.1422,32.1512,32.1333,32.1422,36908.0
2017-10-26 14:40:00,35.85,35.85,35.84,35.84,21000.0,32.1422,32.1422,32.1333,32.1333,21000.0
2017-10-26 14:45:00,35.85,35.85,35.83,35.85,41916.0,32.1422,32.1422,32.1243,32.1422,41916.0
2017-10-26 14:50:00,35.85,35.85,35.8,35.82,88114.0,32.1422,32.1422,32.0974,32.1153,88114.0
2017-10-26 14:55:00,35.82,35.82,35.8,35.81,64762.0,32.1153,32.1153,32.0974,32.1064,64762.0
2017-10-26 15:00:00,35.81,35.86,35.79,35.86,150838.0,32.1064,32.1512,32.0884,32.1512,150838.0
2017-10-26 15:05:00,35.86,35.86,35.83,35.83,54204.0,32.1512,32.1512,32.1243,32.1243,54204.0
2017-10-26 15:10:00,35.84,35.84,35.77,35.78,148420.0,32.1333,32.1333,32.0705,32.0795,148420.0
2017-10-26 15:15:00,35.78,35.78,35.76,35.76,59454.0,32.0795,32.0795,32.0615,32.0615,59454.0
2017-10-26 15:20:00,35.76,35.76,35.74,35.74,138364.0,32.0615,32.0615,32.0436,32.0436,138364.0
2017-10-26 15:25:00,35.75,35.77,35.73,35.77,77392.0,32.0526,32.0705,32.0346,32.0705,77392.0
2017-10-26 15:30:00,35.77,35.77,35.72,35.74,126990.0,32.0705,32.0705,32.0257,32.0436,126990.0
2017-10-26 15:35:00,35.74,35.76,35.73,35.76,58316.0,32.0436,32.0615,32.0346,32.0615,58316.0
2017-10-26 15:40:00,35.76,35.79,35.75,35.77,69388.0,32.0615,32.0884,32.0526,32.0705,69388.0
2017-10-26 15:45:00,35.78,35.81,35.77,35.78,200658.0,32.0795,32.1064,32.0705,32.0795,200658.0
2017-10-26 15:50:00,35.77,35.79,35.76,35.78,183864.0,32.0705,32.0884,32.0615,32.0795,183864.0
2017-10-26 15:55:00,35.78,35.78,35.73,35.73,368858.0,32.0795,32.0795,32.0346,32.0346,368858.0
2017-10-27 09:30:00,35.67,35.67,35.33,35.53,197264.0,31.9808,31.9808,31.676,31.8553,197264.0
2017-10-27 09:35:00,35.53,35.53,35.23,35.28,105256.0,31.8553,31.8553,31.5863,31.6312,105256.0
2017-10-27 09:40:00,35.29,35.41,35.26,35.36,141976.0,31.6401,31.7477,31.6132,31.7029,141976.0
2017-10-27 09:45:00,35.33,35.38,35.23,35.23,56628.0,31.676,31.7208,31.5863,31.5863,56628.0
2017-10-27 09:50:00,35.24,35.27,35.22,35.27,53944.0,31.5953,31.6222,31.5774,31.6222,53944.0
2017-10-27 09:55:00,35.27,35.42,35.24,35.38,198256.0,31.6222,31.7567,31.5953,31.7208,198256.0
2017-10-27 10:00:00,35.4,35.43,35.31,35.31,89016.0,31.7388,31.7657,31.6581,31.6581,89016.0
2017-10-27 10:05:00,35.33,35.33,35.13,35.15,144322.0,31.676,31.676,31.4967,31.5146,144322.0
2017-10-27 10:10:00,35.15,35.27,35.12,35.18,112956.0,31.5146,31.6222,31.4877,31.5415,112956.0
2017-10-27 10:15:00,35.18,35.3,35.18,35.29,30534.0,31.5415,31.6491,31.5415,31.6401,30534.0
2017-10-27 10:20:00,35.29,35.32,35.24,35.32,50618.0,31.6401,31.667,31.5953,31.667,50618.0
2017-10-27 10:25:00,35.32,35.34,35.27,35.3,45948.0,31.667,31.685,31.6222,31.6491,45948.0
2017-10-27 10:30:00,35.28,35.28,35.23,35.24,36594.0,31.6312,31.6312,31.5863,31.5953,36594.0
2017-10-27 10:35:00,35.24,35.34,35.24,35.33,47814.0,31.5953,31.685,31.5953,31.676,47814.0
2017-10-27 10:40:00,35.34,35.38,35.3,35.38,133168.0,31.685,31.7208,31.6491,31.7208,133168.0
2017-10-27 10:45:00,35.37,35.47,35.37,35.46,73592.0,31.7119,31.8015,31.7119,31.7926,73592.0
2017-10-27 10:50:00,35.47,35.48,35.45,35.45,61358.0,31.8015,31.8105,31.7836,31.7836,61358.0
2017-10-27 10:55:00,35.45,35.46,35.43,35.45,52804.0,31.7836,31.7926,31.7657,31.7836,52804.0
2017-10-27 11:00:00,35.45,35.51,35.45,35.49,61026.0,31.7836,31.8374,31.7836,31.8195,61026.0
2017-10-27 11:05:00,35.49,35.51,35.48,35.5,43840.0,31.8195,31.8374,31.8105,31.8284,43840.0
2017-10-27 11:10:00,35.5,35.51,35.46,35.47,26450.0,31.8284,31.8374,31.7926,31.8015,26450.0
2017-10-27 11:15:00,35.47,35.48,35.38,35.43,116924.0,31.8015,31.8105,31.7208,31.7657,116924.0
2017-10-27 11:20:00,35.43,35.47,35.41,35.47,42122.0,31.7657,31.8015,31.7477,31.8015,42122.0
2017-10-27 11:25:00,35.47,35.5,35.43,35.45,55300.0,31.8015,31.8284,31.7657,31.7836,55300.0
2017-10-27 11:30:00,35.45,35.47,35.38,35.39,116660.0,31.7836,31.8015,31.7208,31.7298,116660.0
2017-10-27 11:35:00,35.39,35.45,35.38,35.43,53580.0,31.7298,31.7836,31.7208,31.7657,53580.0
2017-10-27 11:40:00,35.42,35.43,35.38,35.42,29106.0,31.7567,31.7657,31.7208,31.7567,29106.0
2017-10-27 11:45:00,35.43,35.47,35.41,35.43,73820.0,31.7657,31.8015,31.7477,31.7657,73820.0
2017-10-27 11:50:00,35.42,35.44,35.38,35.38,131356.0,31.7567,31.7746,31.7208,31.7208,131356.0
2017-10-27 11:55:00,35.38,35.39,35.36,35.38,39966.0,31.7208,31.7298,31.7029,31.7208,39966.0
2017-10-27 12:00:00,35.38,35.41,35.35,35.35,108526.0,31.7208,31.7477,31.6939,31.6939,108526.0
2017-10-27 12:05:00,35.36,35.41,35.35,35.4,94228.0,31.7029,31.7477,31.6939,31.7388,94228.0
2017-10-27 12:10:00,35.4,35.43,35.38,35.38,124544.0,31.7388,31.7657,31.7208,31.7208,124544.0
2017-10-27 12:15:00,35.38,35.4,35.38,35.38,17610.0,31.7208,31.7388,31.7208,31.7208,17610.0
2017-10-27 12:20:00,35.38,35.38,35.32,35.33,44072.0,31.7208,31.7208,31.667,31.676,44072.0
2017-10-27 12:25:00,35.33,35.35,35.32,35.33,31424.0,31.676,31.6939,31.667,31.676,31424.0
2017-10-27 12:30:00,35.33,35.38,35.33,35.37,32510.0,31.676,31.7208,31.676,31.7119,32510.0
2017-10-27 12:35:00,35.38,35.38,35.35,35.37,52130.0,31.7208,31.7208,31.6939,31.7119,52130.0
2017-10-27 12:40:00,35.37,35.44,35.36,35.42,33186.0,31.7119,31.7746,31.7029,31.7567,33186.0
2017-10-27 12:45:00,35.43,35.47,35.42,35.45,35056.0,31.7657,31.8015,31.7567,31.7836,35056.0
2017-10-27 12:50:00,35.46,35.49,35.44,35.44,39012.0,31.7926,31.8195,31.7746,31.7746,39012.0
2017-10-27 12:55:00,35.45,35.47,35.43,35.46,33728.0,31.7836,31.8015,31.7657,31.7926,33728.0
2017-10-27 13:00:00,35.47,35.47,35.42,35.45,195586.0,31.8015,31.8015,31.7567,31.7836,195586.0
2017-10-27 13:05:00,35.45,35.48,35.43,35.43,101978.0,31.7836,31.8105,31.7657,31.7657,101978.0
2017-10-27 13:10:00,35.43,35.46,35.42,35.43,29954.0,31.7657,31.7926,31.7567,31.7657,29954.0
2017-10-27 13:15:00,35.43,35.44,35.37,35.38,100046.0,31.7657,31.7746,31.7119,31.7208,100046.0
2017-10-27 13:20:00,35.38,35.38,35.31,35.36,137076.0,31.7208,31.7208,31.6581,31.7029,137076.0
2017-10-27 13:25:00,35.37,35.38,35.35,35.37,91220.0,31.7119,31.7208,31.6939,31.7119,91220.0
2017-10-27 13:30:00,35.37,35.4,35.35,35.35,74848.0,31.7119,31.7388,31.6939,31.6939,74848.0
2017-10-27 13:35:00,35.35,35.41,35.34,35.41,45496.0,31.6939,31.7477,31.685,31.7477,45496.0
2017-10-27 13:40:00,35.41,35.41,35.35,35.37,106342.0,31.7477,31.7477,31.6939,31.7119,106342.0
2017-10-27 13:45:00,35.37,35.38,35.35,35.36,69026.0,31.7119,31.7208,31.6939,31.7029,69026.0
2017-10-27 13:50:00,35.36,35.37,35.34,35.34,66364.0,31.7029,31.7119,31.685,31.685,66364.0
2017-10-27 13:55:00,35.34,35.35,35.32,35.35,66412.0,31.685,31.6939,31.667,31.6939,66412.0
2017-10-27 14:00:00,35.35,35.38,35.35,35.35,46138.0,31.6939,31.7208,31.6939,31.6939,46138.0
2017-10-27 14:05:00,35.35,35.41,35.35,35.41,51918.0,31.6939,31.7477,31.6939,31.7477,51918.0
2017-10-27 14:10:00,35.41,35.43,35.38,35.41,89668.0,31.7477,31.7657,31.7208,31.7477,89668.0
2017-10-27 14:15:00,35.41,35.41,35.38,35.4,53938.0,31.7477,31.7477,31.7208,31.7388,53938.0
2017-10-27 14:20:00,35.41,35.41,35.37,35.38,55204.0,31.7477,31.7477,31.7119,31.7208,55204.0
2017-10-27 14:25:00,35.38,35.38,35.35,35.37,52200.0,31.7208,31.7208,31.6939,31.7119,52200.0
2017-10-27 14:30:00,35.37,35.37,35.35,35.35,57956.0,31.7119,31.7119,31.6939,31.6939,57956.0
2017-10-27 14:35:00,35.35,35.35,35.31,35.31,191664.0,31.6939,31.6939,31.6581,31.6581,191664.0
2017-10-27 14:40:00,35.31,35.31,35.29,35.29,47662.0,31.6581,31.6581,31.6401,31.6401,47662.0
2017-10-27 14:45:00,35.29,35.3,35.26,35.27,98652.0,31.6401,31.6491,31.6132,31.6222,98652.0
2017-10-27 14:50:00,35.27,35.27,35.24,35.24,75030.0,31.6222,31.6222,31.5953,31.5953,75030.0
2017-10-27 14:55:00,35.24,35.31,35.24,35.29,189208.0,31.5953,31.6581,31.5953,31.6401,189208.0
2017-10-27 15:00:00,35.29,35.3,35.19,35.21,85496.0,31.6401,31.6491,31.5505,31.5684,85496.0
2017-10-27 15:05:00,35.21,35.25,35.2,35.23,69034.0,31.5684,31.6043,31.5594,31.5863,69034.0
2017-10-27 15:10:00,35.23,35.27,35.23,35.25,44902.0,31.5863,31.6222,31.5863,31.6043,44902.0
2017-10-27 15:15:00,35.25,35.27,35.24,35.27,53960.0,31.6043,31.6222,31.5953,31.6222,53960.0
2017-10-27 15:20:00,35.27,35.29,35.26,35.27,58272.0,31.6222,31.6401,31.6132,31.6222,58272.0
2017-10-27 15:25:00,35.27,35.29,35.26,35.27,43448.0,31.6222,31.6401,31.6132,31.6222,43448.0
2017-10-27 15:30:00,35.27,35.27,35.23,35.24,87650.0,31.6222,31.6222,31.5863,31.5953,87650.0
2017-10-27 15:35:00,35.24,35.29,35.24,35.27,96702.0,31.5953,31.6401,31.5953,31.6222,96702.0
2017-10-27 15:40:00,35.27,35.27,35.22,35.22,112382.0,31.6222,31.6222,31.5774,31.5774,112382.0
2017-10-27 15:45:00,35.22,35.23,35.19,35.22,625042.0,31.5774,31.5863,31.5505,31.5774,625042.0
2017-10-27 15:50:00,35.22,35.25,35.21,35.23,240930.0,31.5774,31.6043,31.5684,31.5863,240930.0
2017-10-27 15:55:00,35.24,35.27,35.17,35.27,584514.0,31.5953,31.6222,31.5325,31.6222,584514.0
2017-10-30 09:30:00,35.1,35.1,34.91,34.96,111956.0,31.4698,31.4698,31.2994,31.3443,111956.0
2017-10-30 09:35:00,34.97,35.02,34.94,34.95,35646.0,31.3532,31.3981,31.3263,31.3353,35646.0
2017-10-30 09:40:00,34.96,35.04,34.92,34.99,39694.0,31.3443,31.416,31.3084,31.3712,39694.0
2017-10-30 09:45:00,34.98,35.02,34.88,34.9,47694.0,31.3622,31.3981,31.2725,31.2905,47694.0
2017-10-30 09:50:00,34.91,34.94,34.85,34.9,57216.0,31.2994,31.3263,31.2456,31.2905,57216.0
2017-10-30 09:55:00,34.91,34.99,34.91,34.98,139692.0,31.2994,31.3712,31.2994,31.3622,139692.0
2017-10-30 10:00:00,34.97,35.01,34.94,34.95,122314.0,31.3532,31.3891,31.3263,31.3353,122314.0
2017-10-30 10:05:00,34.95,34.96,34.91,34.95,211658.0,31.3353,31.3443,31.2994,31.3353,211658.0
2017-10-30 10:10:00,34.94,35.01,34.89,34.9,233536.0,31.3263,31.3891,31.2815,31.2905,233536.0
2017-10-30 10:15:00,34.9,34.9,34.85,34.88,46736.0,31.2905,31.2905,31.2456,31.2725,46736.0
2017-10-30 10:20:00,34.87,34.93,34.87,34.9,64026.0,31.2636,31.3174,31.2636,31.2905,64026.0
2017-10-30 10:25:00,34.9,34.94,34.88,34.94,65930.0,31.2905,31.3263,31.2725,31.3263,65930.0
2017-10-30 10:30:00,34.93,34.97,34.91,34.97,65780.0,31.3174,31.3532,31.2994,31.3532,65780.0
2017-10-30 10:35:00,34.97,34.97,34.91,34.96,57034.0,31.3532,31.3532,31.2994,31.3443,57034.0
2017-10-30 10:40:00,34.96,35.06,34.95,35.02,59920.0,31.3443,31.4339,31.3353,31.3981,59920.0
2017-10-30 10:45:00,35.02,35.05,35.0,35.04,35650.0,31.3981,31.425,31.3801,31.416,35650.0
2017-10-30 10:50:00,35.03,35.05,35.02,35.02,36112.0,31.407,31.425,31.3981,31.3981,36112.0
2017-10-30 10:55:00,35.02,35.07,35.02,35.05,35268.0,31.3981,31.4429,31.3981,31.425,35268.0
2017-10-30 11:00:00,35.05,35.05,35.01,35.05,39328.0,31.425,31.425,31.3891,31.425,39328.0
2017-10-30 11:05:00,35.06,35.11,35.05,35.06,64540.0,31.4339,31.4788,31.425,31.4339,64540.0
2017-10-30 11:10:00,35.05,35.06,35.01,35.05,70916.0,31.425,31.4339,31.3891,31.425,70916.0
2017-10-30 11:15:00,35.04,35.09,35.04,35.08,38108.0,31.416,31.4608,31.416,31.4519,38108.0
2017-10-30 11:20:00,35.07,35.09,34.97,34.97,82722.0,31.4429,31.4608,31.3532,31.3532,82722.0
2017-10-30 11:25:00,34.96,34.97,34.92,34.92,72630.0,31.3443,31.3532,31.3084,31.3084,72630.0
2017-10-30 11:30:00,34.92,34.94,34.72,34.72,249180.0,31.3084,31.3263,31.1291,31.1291,249180.0
2017-10-30 11:35:00,34.72,34.73,34.45,34.48,397178.0,31.1291,31.1381,30.887,30.9139,397178.0
2017-10-30 11:40:00,34.48,34.77,34.48,34.77,115718.0,30.9139,31.1739,30.9139,31.1739,115718.0
2017-10-30 11:45:00,34.77,34.79,34.68,34.72,93406.0,31.1739,31.1918,31.0932,31.1291,93406.0
2017-10-30 11:50:00,34.73,34.79,34.72,34.72,50580.0,31.1381,31.1918,31.1291,31.1291,50580.0
2017-10-30 11:55:00,34.72,34.8,34.71,34.8,55760.0,31.1291,31.2008,31.1201,31.2008,55760.0
2017-10-30 12:00:00,34.8,34.81,34.78,34.8,41856.0,31.2008,31.2098,31.1829,31.2008,41856.0
2017-10-30 12:05:00,34.79,34.8,34.75,34.75,37826.0,31.1918,31.2008,31.156,31.156,37826.0
2017-10-30 12:10:00,34.74,34.77,34.73,34.77,50248.0,31.147,31.1739,31.1381,31.1739,50248.0
2017-10-30 12:15:00,34.77,34.77,34.69,34.72,79082.0,31.1739,31.1739,31.1022,31.1291,79082.0
2017-10-30 12:20:00,34.72,34.74,34.66,34.69,69488.0,31.1291,31.147,31.0753,31.1022,69488.0
2017-10-30 12:25:00,34.7,34.73,34.68,34.71,43652.0,31.1112,31.1381,31.0932,31.1201,43652.0
2017-10-30 12:30:00,34.71,34.77,34.71,34.77,54110.0,31.1201,31.1739,31.1201,31.1739,54110.0
2017-10-30 12:35:00,34.76,34.82,34.75,34.79,62078.0,31.165,31.2187,31.156,31.1918,62078.0
2017-10-30 12:40:00,34.79,34.83,34.78,34.82,63298.0,31.1918,31.2277,31.1829,31.2187,63298.0
2017-10-30 12:45:00,34.82,34.82,34.79,34.81,35916.0,31.2187,31.2187,31.1918,31.2098,35916.0
2017-10-30 12:50:00,34.81,34.81,34.76,34.79,51730.0,31.2098,31.2098,31.165,31.1918,51730.0
2017-10-30 12:55:00,34.79,34.79,34.73,34.74,43778.0,31.1918,31.1918,31.1381,31.147,43778.0
2017-10-30 13:00:00,34.74,34.75,34.72,34.73,40332.0,31.147,31.156,31.1291,31.1381,40332.0
2017-10-30 13:05:00,34.73,34.73,34.68,34.71,39598.0,31.1381,31.1381,31.0932,31.1201,39598.0
2017-10-30 13:10:00,34.7,34.71,34.68,34.7,30758.0,31.1112,31.1201,31.0932,31.1112,30758.0
2017-10-30 13:15:00,34.71,34.75,34.67,34.67,64156.0,31.1201,31.156,31.0843,31.0843,64156.0
2017-10-30 13:20:00,34.68,34.7,34.65,34.69,54348.0,31.0932,31.1112,31.0663,31.1022,54348.0
2017-10-30 13:25:00,34.68,34.69,34.67,34.68,30316.0,31.0932,31.1022,31.0843,31.0932,30316.0
2017-10-30 13:30:00,34.68,34.72,34.67,34.71,95554.0,31.0932,31.1291,31.0843,31.1201,95554.0
2017-10-30 13:35:00,34.7,34.76,34.69,34.75,64530.0,31.1112,31.165,31.1022,31.156,64530.0
2017-10-30 13:40:00,34.75,34.76,34.72,34.74,61274.0,31.156,31.165,31.1291,31.147,61274.0
2017-10-30 13:45:00,34.74,34.75,34.71,34.74,56646.0,31.147,31.156,31.1201,31.147,56646.0
2017-10-30 13:50:00,34.74,34.76,34.69,34.7,81708.0,31.147,31.165,31.1022,31.1112,81708.0
2017-10-30 13:55:00,34.7,34.72,34.69,34.72,83878.0,31.1112,31.1291,31.1022,31.1291,83878.0
2017-10-30 14:00:00,34.71,34.76,34.71,34.75,70008.0,31.1201,31.165,31.1201,31.156,70008.0
2017-10-30 14:05:00,34.76,34.76,34.69,34.7,81768.0,31.165,31.165,31.1022,31.1112,81768.0
2017-10-30 14:10:00,34.7,34.76,34.69,34.74,50432.0,31.1112,31.165,31.1022,31.147,50432.0
2017-10-30 14:15:00,34.74,34.76,34.69,34.71,68722.0,31.147,31.165,31.1022,31.1201,68722.0
2017-10-30 14:20:00,34.71,34.72,34.68,34.7,65282.0,31.1201,31.1291,31.0932,31.1112,65282.0
2017-10-30 14:25:00,34.71,34.71,34.69,34.69,82600.0,31.1201,31.1201,31.1022,31.1022,82600.0
2017-10-30 14:30:00,34.7,34.71,34.68,34.7,58578.0,31.1112,31.1201,31.0932,31.1112,58578.0
2017-10-30 14:35:00,34.7,34.71,34.68,34.68,67732.0,31.1112,31.1201,31.0932,31.0932,67732.0
2017-10-30 14:40:00,34.69,34.69,34.65,34.68,102248.0,31.1022,31.1022,31.0663,31.0932,102248.0
2017-10-30 14:45:00,34.69,34.71,34.68,34.71,166548.0,31.1022,31.1201,31.0932,31.1201,166548.0
2017-10-30 14:50:00,34.7,34.7,34.66,34.69,93786.0,31.1112,31.1112,31.0753,31.1022,93786.0
2017-10-30 14:55:00,34.69,34.71,34.65,34.67,87818.0,31.1022,31.1201,31.0663,31.0843,87818.0
2017-10-30 15:00:00,34.67,34.7,34.67,34.68,100776.0,31.0843,31.1112,31.0843,31.0932,100776.0
2017-10-30 15:05:00,34.68,34.71,34.66,34.67,125976.0,31.0932,31.1201,31.0753,31.0843,125976.0
2017-10-30 15:10:00,34.66,34.67,34.6,34.63,80192.0,31.0753,31.0843,31.0215,31.0484,80192.0
2017-10-30 15:15:00,34.63,34.68,34.62,34.68,90440.0,31.0484,31.0932,31.0394,31.0932,90440.0
2017-10-30 15:20:00,34.68,34.69,34.63,34.64,65906.0,31.0932,31.1022,31.0484,31.0574,65906.0
2017-10-30 15:25:00,34.65,34.67,34.65,34.66,92330.0,31.0663,31.0843,31.0663,31.0753,92330.0
2017-10-30 15:30:00,34.65,34.66,34.64,34.64,115414.0,31.0663,31.0753,31.0574,31.0574,115414.0
2017-10-30 15:35:00,34.64,34.65,34.62,34.63,107448.0,31.0574,31.0663,31.0394,31.0484,107448.0
2017-10-30 15:40:00,34.63,34.68,34.63,34.66,410388.0,31.0484,31.0932,31.0484,31.0753,410388.0
2017-10-30 15:45:00,34.66,34.73,34.66,34.72,194476.0,31.0753,31.1381,31.0753,31.1291,194476.0
2017-10-30 15:50:00,34.72,34.74,34.69,34.71,232102.0,31.1291,31.147,31.1022,31.1201,232102.0
2017-10-30 15:55:00,34.71,34.71,34.67,34.67,395716.0,31.1201,31.1201,31.0843,31.0843,395716.0
2017-10-31 09:30:00,35.3,35.58,35.26,35.29,412460.0,31.6491,31.9001,31.6132,31.6401,412460.0
2017-10-31 09:35:00,35.31,35.32,35.01,35.12,347262.0,31.6581,31.667,31.3891,31.4877,347262.0
2017-10-31 09:40:00,35.1,35.17,35.0,35.14,157066.0,31.4698,31.5325,31.3801,31.5056,157066.0
2017-10-31 09:45:00,35.13,35.2,35.01,35.07,221202.0,31.4967,31.5594,31.3891,31.4429,221202.0
2017-10-31 09:50:00,35.08,35.15,35.06,35.1,57214.0,31.4519,31.5146,31.4339,31.4698,57214.0
2017-10-31 09:55:00,35.1,35.11,34.83,34.85,91120.0,31.4698,31.4788,31.2277,31.2456,91120.0
2017-10-31 10:00:00,34.84,34.96,34.83,34.91,80718.0,31.2367,31.3443,31.2277,31.2994,80718.0
2017-10-31 10:05:00,34.91,34.94,34.83,34.83,68676.0,31.2994,31.3263,31.2277,31.2277,68676.0
2017-10-31 10:10:00,34.83,34.85,34.79,34.81,119028.0,31.2277,31.2456,31.1918,31.2098,119028.0
2017-10-31 10:15:00,34.81,34.82,34.76,34.77,114550.0,31.2098,31.2187,31.165,31.1739,114550.0
2017-10-31 10:20:00,34.78,34.8,34.77,34.78,80826.0,31.1829,31.2008,31.1739,31.1829,80826.0
2017-10-31 10:25:00,34.8,34.91,34.79,34.91,41744.0,31.2008,31.2994,31.1918,31.2994,41744.0
2017-10-31 10:30:00,34.92,34.95,34.83,34.88,44560.0,31.3084,31.3353,31.2277,31.2725,44560.0
2017-10-31 10:35:00,34.88,34.92,34.88,34.91,31882.0,31.2725,31.3084,31.2725,31.2994,31882.0
2017-10-31 10:40:00,34.91,34.97,34.9,34.97,72448.0,31.2994,31.3532,31.2905,31.3532,72448.0
2017-10-31 10:45:00,34.98,35.02,34.96,34.99,52112.0,31.3622,31.3981,31.3443,31.3712,52112.0
2017-10-31 10:50:00,34.99,35.05,34.99,35.01,49748.0,31.3712,31.425,31.3712,31.3891,49748.0
2017-10-31 10:55:00,34.99,35.01,34.92,34.92,137142.0,31.3712,31.3891,31.3084,31.3084,137142.0
2017-10-31 11:00:00,34.93,34.98,34.93,34.98,48876.0,31.3174,31.3622,31.3174,31.3622,48876.0
2017-10-31 11:05:00,34.98,34.99,34.95,34.99,44858.0,31.3622,31.3712,31.3353,31.3712,44858.0
2017-10-31 11:10:00,35.0,35.01,34.97,34.99,55094.0,31.3801,31.3891,31.3532,31.3712,55094.0
2017-10-31 11:15:00,34.99,34.99,34.93,34.95,58478.0,31.3712,31.3712,31.3174,31.3353,58478.0
2017-10-31 11:20:00,34.95,35.01,34.95,34.99,36580.0,31.3353,31.3891,31.3353,31.3712,36580.0
2017-10-31 11:25:00,34.99,35.02,34.97,35.02,78904.0,31.3712,31.3981,31.3532,31.3981,78904.0
2017-10-31 11:30:00,35.02,35.04,35.0,35.03,49464.0,31.3981,31.416,31.3801,31.407,49464.0
2017-10-31 11:35:00,35.02,35.03,34.91,34.93,53052.0,31.3981,31.407,31.2994,31.3174,53052.0
2017-10-31 11:40:00,34.92,34.93,34.88,34.92,27588.0,31.3084,31.3174,31.2725,31.3084,27588.0
2017-10-31 11:45:00,34.92,34.95,34.9,34.93,58692.0,31.3084,31.3353,31.2905,31.3174,58692.0
2017-10-31 11:50:00,34.93,34.93,34.88,34.9,47996.0,31.3174,31.3174,31.2725,31.2905,47996.0
2017-10-31 11:55:00,34.88,34.95,34.88,34.93,36780.0,31.2725,31.3353,31.2725,31.3174,36780.0
2017-10-31 12:00:00,34.93,34.93,34.86,34.88,29216.0,31.3174,31.3174,31.2546,31.2725,29216.0
2017-10-31 12:05:00,34.88,34.9,34.86,34.87,35860.0,31.2725,31.2905,31.2546,31.2636,35860.0
2017-10-31 12:10:00,34.87,34.88,34.85,34.85,37566.0,31.2636,31.2725,31.2456,31.2456,37566.0
2017-10-31 12:15:00,34.85,34.87,34.84,34.84,47684.0,31.2456,31.2636,31.2367,31.2367,47684.0
2017-10-31 12:20:00,34.84,34.85,34.83,34.85,33448.0,31.2367,31.2456,31.2277,31.2456,33448.0
2017-10-31 12:25:00,34.85,34.85,34.83,34.83,35796.0,31.2456,31.2456,31.2277,31.2277,35796.0
2017-10-31 12:30:00,34.84,34.85,34.81,34.84,32582.0,31.2367,31.2456,31.2098,31.2367,32582.0
2017-10-31 12:35:00,34.84,34.88,34.84,34.87,31922.0,31.2367,31.2725,31.2367,31.2636,31922.0
2017-10-31 12:40:00,34.88,34.9,34.87,34.88,44036.0,31.2725,31.2905,31.2636,31.2725,44036.0
2017-10-31 12:45:00,34.87,34.88,34.84,34.86,30834.0,31.2636,31.2725,31.2367,31.2546,30834.0
2017-10-31 12:50:00,34.87,34.92,34.87,34.91,46702.0,31.2636,31.3084,31.2636,31.2994,46702.0
2017-10-31 12:55:00,34.91,34.93,34.87,34.88,45654.0,31.2994,31.3174,31.2636,31.2725,45654.0
2017-10-31 13:00:00,34.88,34.92,34.88,34.9,29426.0,31.2725,31.3084,31.2725,31.2905,29426.0
2017-10-31 13:05:00,34.9,34.92,34.89,34.9,30128.0,31.2905,31.3084,31.2815,31.2905,30128.0
2017-10-31 13:10:00,34.9,34.91,34.89,34.9,31188.0,31.2905,31.2994,31.2815,31.2905,31188.0
2017-10-31 13:15:00,34.9,34.94,34.89,34.93,40734.0,31.2905,31.3263,31.2815,31.3174,40734.0
2017-10-31 13:20:00,34.93,34.94,34.92,34.92,22656.0,31.3174,31.3263,31.3084,31.3084,22656.0
2017-10-31 13:25:00,34.92,34.93,34.92,34.92,15300.0,31.3084,31.3174,31.3084,31.3084,15300.0
2017-10-31 13:30:00,34.93,34.94,34.92,34.92,32620.0,31.3174,31.3263,31.3084,31.3084,32620.0
2017-10-31 13:35:00,34.93,34.93,34.9,34.9,25346.0,31.3174,31.3174,31.2905,31.2905,25346.0
2017-10-31 13:40:00,34.91,34.94,34.88,34.92,45760.0,31.2994,31.3263,31.2725,31.3084,45760.0
2017-10-31 13:45:00,34.93,34.93,34.9,34.9,47026.0,31.3174,31.3174,31.2905,31.2905,47026.0
2017-10-31 13:50:00,34.9,34.91,34.87,34.87,68186.0,31.2905,31.2994,31.2636,31.2636,68186.0
2017-10-31 13:55:00,34.87,34.88,34.86,34.87,32300.0,31.2636,31.2725,31.2546,31.2636,32300.0
2017-10-31 14:00:00,34.87,34.9,34.85,34.89,27196.0,31.2636,31.2905,31.2456,31.2815,27196.0
2017-10-31 14:05:00,34.88,34.89,34.86,34.87,62398.0,31.2725,31.2815,31.2546,31.2636,62398.0
2017-10-31 14:10:00,34.87,34.88,34.85,34.85,41680.0,31.2636,31.2725,31.2456,31.2456,41680.0
2017-10-31 14:15:00,34.86,34.86,34.78,34.83,68454.0,31.2546,31.2546,31.1829,31.2277,68454.0
2017-10-31 14:20:00,34.83,34.88,34.82,34.87,52432.0,31.2277,31.2725,31.2187,31.2636,52432.0
2017-10-31 14:25:00,34.87,34.91,34.87,34.9,42872.0,31.2636,31.2994,31.2636,31.2905,42872.0
2017-10-31 14:30:00,34.9,34.93,34.89,34.92,63528.0,31.2905,31.3174,31.2815,31.3084,63528.0
2017-10-31 14:35:00,34.92,34.93,34.91,34.92,60460.0,31.3084,31.3174,31.2994,31.3084,60460.0
2017-10-31 14:40:00,34.92,34.97,34.91,34.95,62642.0,31.3084,31.3532,31.2994,31.3353,62642.0
2017-10-31 14:45:00,34.95,34.96,34.93,34.95,41976.0,31.3353,31.3443,31.3174,31.3353,41976.0
2017-10-31 14:50:00,34.95,34.96,34.93,34.96,47758.0,31.3353,31.3443,31.3174,31.3443,47758.0
2017-10-31 14:55:00,34.96,34.96,34.92,34.95,45392.0,31.3443,31.3443,31.3084,31.3353,45392.0
2017-10-31 15:00:00,34.95,34.98,34.94,34.98,66096.0,31.3353,31.3622,31.3263,31.3622,66096.0
2017-10-31 15:05:00,34.97,34.97,34.93,34.93,71306.0,31.3532,31.3532,31.3174,31.3174,71306.0
2017-10-31 15:10:00,34.93,34.95,34.92,34.93,65260.0,31.3174,31.3353,31.3084,31.3174,65260.0
2017-10-31 15:15:00,34.93,34.95,34.91,34.93,53602.0,31.3174,31.3353,31.2994,31.3174,53602.0
2017-10-31 15:20:00,34.94,34.95,34.93,34.95,58282.0,31.3263,31.3353,31.3174,31.3353,58282.0
2017-10-31 15:25:00,34.94,34.97,34.94,34.96,56914.0,31.3263,31.3532,31.3263,31.3443,56914.0
2017-10-31 15:30:00,34.95,34.97,34.94,34.95,105312.0,31.3353,31.3532,31.3263,31.3353,105312.0
2017-10-31 15:35:00,34.95,34.95,34.9,34.9,114806.0,31.3353,31.3353,31.2905,31.2905,114806.0
2017-10-31 15:40:00,34.9,34.92,34.9,34.91,97822.0,31.2905,31.3084,31.2905,31.2994,97822.0
2017-10-31 15:45:00,34.9,34.93,34.86,34.92,132804.0,31.2905,31.3174,31.2546,31.3084,132804.0
2017-10-31 15:50:00,34.92,34.95,34.91,34.92,156930.0,31.3084,31.3353,31.2994,31.3084,156930.0
2017-10-31 15:55:00,34.92,34.92,34.88,34.89,410594.0,31.3084,31.3084,31.2725,31.2815,410594.0
2017-11-01 09:30:00,35.14,35.17,35.01,35.03,199364.0,31.5056,31.5325,31.3891,31.407,199364.0
2017-11-01 09:35:00,35.01,35.17,34.96,35.13,69110.0,31.3891,31.5325,31.3443,31.4967,69110.0
2017-11-01 09:40:00,35.15,35.2,35.08,35.09,87724.0,31.5146,31.5594,31.4519,31.4608,87724.0
2017-11-01 09:45:00,35.08,35.09,35.01,35.02,120854.0,31.4519,31.4608,31.3891,31.3981,120854.0
2017-11-01 09:50:00,35.02,35.07,34.99,35.02,89488.0,31.3981,31.4429,31.3712,31.3981,89488.0
2017-11-01 09:55:00,35.03,35.03,34.99,34.99,76612.0,31.407,31.407,31.3712,31.3712,76612.0
2017-11-01 10:00:00,35.0,35.04,34.99,35.02,71270.0,31.3801,31.416,31.3712,31.3981,71270.0
2017-11-01 10:05:00,35.02,35.08,34.98,35.07,52832.0,31.3981,31.4519,31.3622,31.4429,52832.0
2017-11-01 10:10:00,35.07,35.08,35.01,35.08,55698.0,31.4429,31.4519,31.3891,31.4519,55698.0
2017-11-01 10:15:00,35.08,35.13,35.07,35.1,43614.0,31.4519,31.4967,31.4429,31.4698,43614.0
2017-11-01 10:20:00,35.1,35.13,35.07,35.09,45068.0,31.4698,31.4967,31.4429,31.4608,45068.0
2017-11-01 10:25:00,35.09,35.09,35.01,35.02,77212.0,31.4608,31.4608,31.3891,31.3981,77212.0
2017-11-01 10:30:00,35.02,35.02,34.97,35.02,42300.0,31.3981,31.3981,31.3532,31.3981,42300.0
2017-11-01 10:35:00,35.02,35.02,34.99,35.01,40662.0,31.3981,31.3981,31.3712,31.3891,40662.0
2017-11-01 10:40:00,35.01,35.08,35.01,35.07,36910.0,31.3891,31.4519,31.3891,31.4429,36910.0
2017-11-01 10:45:00,35.07,35.08,35.04,35.05,35810.0,31.4429,31.4519,31.416,31.425,35810.0
2017-11-01 10:50:00,35.05,35.08,35.05,35.08,48070.0,31.425,31.4519,31.425,31.4519,48070.0
2017-11-01 10:55:00,35.07,35.11,35.02,35.02,44118.0,31.4429,31.4788,31.3981,31.3981,44118.0
2017-11-01 11:00:00,35.02,35.04,34.95,34.96,56532.0,31.3981,31.416,31.3353,31.3443,56532.0
2017-11-01 11:05:00,34.97,34.97,34.91,34.92,52292.0,31.3532,31.3532,31.2994,31.3084,52292.0
2017-11-01 11:10:00,34.91,34.92,34.85,34.87,83300.0,31.2994,31.3084,31.2456,31.2636,83300.0
2017-11-01 11:15:00,34.86,34.94,34.86,34.92,49520.0,31.2546,31.3263,31.2546,31.3084,49520.0
2017-11-01 11:20:00,34.92,34.94,34.88,34.92,41840.0,31.3084,31.3263,31.2725,31.3084,41840.0
2017-11-01 11:25:00,34.92,34.93,34.85,34.88,34178.0,31.3084,31.3174,31.2456,31.2725,34178.0
2017-11-01 11:30:00,34.88,34.9,34.85,34.88,71530.0,31.2725,31.2905,31.2456,31.2725,71530.0
2017-11-01 11:35:00,34.88,34.89,34.81,34.81,49998.0,31.2725,31.2815,31.2098,31.2098,49998.0
2017-11-01 11:40:00,34.81,34.85,34.8,34.84,58250.0,31.2098,31.2456,31.2008,31.2367,58250.0
2017-11-01 11:45:00,34.85,34.88,34.8,34.82,43764.0,31.2456,31.2725,31.2008,31.2187,43764.0
2017-11-01 11:50:00,34.82,34.82,34.72,34.72,209998.0,31.2187,31.2187,31.1291,31.1291,209998.0
2017-11-01 11:55:00,34.73,34.79,34.69,34.77,256820.0,31.1381,31.1918,31.1022,31.1739,256820.0
2017-11-01 12:00:00,34.78,34.83,34.78,34.79,44036.0,31.1829,31.2277,31.1829,31.1918,44036.0
2017-11-01 12:05:00,34.8,34.85,34.79,34.85,171868.0,31.2008,31.2456,31.1918,31.2456,171868.0
2017-11-01 12:10:00,34.85,34.87,34.81,34.83,25170.0,31.2456,31.2636,31.2098,31.2277,25170.0
2017-11-01 12:15:00,34.83,34.84,34.79,34.83,62828.0,31.2277,31.2367,31.1918,31.2277,62828.0
2017-11-01 12:20:00,34.84,34.84,34.77,34.77,32830.0,31.2367,31.2367,31.1739,31.1739,32830.0
2017-11-01 12:25:00,34.77,34.8,34.77,34.8,32456.0,31.1739,31.2008,31.1739,31.2008,32456.0
2017-11-01 12:30:00,34.79,34.81,34.78,34.8,42658.0,31.1918,31.2098,31.1829,31.2008,42658.0
2017-11-01 12:35:00,34.8,34.84,34.79,34.79,20572.0,31.2008,31.2367,31.1918,31.1918,20572.0
2017-11-01 12:40:00,34.79,34.83,34.78,34.82,10974.0,31.1918,31.2277,31.1829,31.2187,10974.0
2017-11-01 12:45:00,34.82,34.85,34.8,34.84,20616.0,31.2187,31.2456,31.2008,31.2367,20616.0
2017-11-01 12:50:00,34.85,34.85,34.83,34.83,16026.0,31.2456,31.2456,31.2277,31.2277,16026.0
2017-11-01 12:55:00,34.84,34.84,34.81,34.83,18014.0,31.2367,31.2367,31.2098,31.2277,18014.0
2017-11-01 13:00:00,34.83,34.85,34.82,34.83,16288.0,31.2277,31.2456,31.2187,31.2277,16288.0
2017-11-01 13:05:00,34.83,34.83,34.71,34.73,243610.0,31.2277,31.2277,31.1201,31.1381,243610.0
2017-11-01 13:10:00,34.74,34.79,34.73,34.77,20548.0,31.147,31.1918,31.1381,31.1739,20548.0
2017-11-01 13:15:00,34.76,34.81,34.76,34.77,36820.0,31.165,31.2098,31.165,31.1739,36820.0
2017-11-01 13:20:00,34.77,34.79,34.74,34.77,72976.0,31.1739,31.1918,31.147,31.1739,72976.0
2017-11-01 13:25:00,34.75,34.77,34.74,34.75,85310.0,31.156,31.1739,31.147,31.156,85310.0
2017-11-01 13:30:00,34.76,34.79,34.76,34.77,26878.0,31.165,31.1918,31.165,31.1739,26878.0
2017-11-01 13:35:00,34.77,34.77,34.74,34.77,45030.0,31.1739,31.1739,31.147,31.1739,45030.0
2017-11-01 13:40:00,34.77,34.81,34.76,34.77,25026.0,31.1739,31.2098,31.165,31.1739,25026.0
2017-11-01 13:45:00,34.77,34.81,34.77,34.8,37376.0,31.1739,31.2098,31.1739,31.2008,37376.0
2017-11-01 13:50:00,34.8,34.85,34.8,34.85,50404.0,31.2008,31.2456,31.2008,31.2456,50404.0
2017-11-01 13:55:00,34.84,34.92,34.83,34.9,30836.0,31.2367,31.3084,31.2277,31.2905,30836.0
2017-11-01 14:00:00,34.91,34.92,34.82,34.9,32686.0,31.2994,31.3084,31.2187,31.2905,32686.0
2017-11-01 14:05:00,34.91,34.91,34.87,34.88,37216.0,31.2994,31.2994,31.2636,31.2725,37216.0
2017-11-01 14:10:00,34.88,34.95,34.88,34.94,43810.0,31.2725,31.3353,31.2725,31.3263,43810.0
2017-11-01 14:15:00,34.95,34.95,34.92,34.93,42672.0,31.3353,31.3353,31.3084,31.3174,42672.0
2017-11-01 14:20:00,34.93,34.98,34.92,34.97,30356.0,31.3174,31.3622,31.3084,31.3532,30356.0
2017-11-01 14:25:00,34.97,34.99,34.96,34.97,24020.0,31.3532,31.3712,31.3443,31.3532,24020.0
2017-11-01 14:30:00,34.97,34.97,34.93,34.96,44726.0,31.3532,31.3532,31.3174,31.3443,44726.0
2017-11-01 14:35:00,34.96,34.99,34.96,34.97,29774.0,31.3443,31.3712,31.3443,31.3532,29774.0
2017-11-01 14:40:00,34.97,34.98,34.96,34.98,26186.0,31.3532,31.3622,31.3443,31.3622,26186.0
2017-11-01 14:45:00,34.98,35.0,34.98,34.99,53128.0,31.3622,31.3801,31.3622,31.3712,53128.0
2017-11-01 14:50:00,34.98,35.01,34.97,34.97,39830.0,31.3622,31.3891,31.3532,31.3532,39830.0
2017-11-01 14:55:00,34.97,34.99,34.96,34.97,34024.0,31.3532,31.3712,31.3443,31.3532,34024.0
2017-11-01 15:00:00,34.97,35.0,34.97,34.98,48872.0,31.3532,31.3801,31.3532,31.3622,48872.0
2017-11-01 15:05:00,34.99,34.99,34.96,34.97,34762.0,31.3712,31.3712,31.3443,31.3532,34762.0
2017-11-01 15:10:00,34.96,35.01,34.96,35.0,54136.0,31.3443,31.3891,31.3443,31.3801,54136.0
2017-11-01 15:15:00,34.99,35.0,34.97,34.97,38612.0,31.3712,31.3801,31.3532,31.3532,38612.0
2017-11-01 15:20:00,34.97,34.99,34.96,34.99,49724.0,31.3532,31.3712,31.3443,31.3712,49724.0
2017-11-01 15:25:00,34.99,34.99,34.98,34.98,35074.0,31.3712,31.3712,31.3622,31.3622,35074.0
2017-11-01 15:30:00,34.99,34.99,34.97,34.98,68386.0,31.3712,31.3712,31.3532,31.3622,68386.0
2017-11-01 15:35:00,34.98,34.99,34.96,34.97,66318.0,31.3622,31.3712,31.3443,31.3532,66318.0
2017-11-01 15:40:00,34.97,34.97,34.9,34.91,94676.0,31.3532,31.3532,31.2905,31.2994,94676.0
2017-11-01 15:45:00,34.91,34.91,34.88,34.89,88472.0,31.2994,31.2994,31.2725,31.2815,88472.0
2017-11-01 15:50:00,34.89,34.91,34.88,34.88,87470.0,31.2815,31.2994,31.2725,31.2725,87470.0
2017-11-01 15:55:00,34.88,34.89,34.83,34.86,195340.0,31.2725,31.2815,31.2277,31.2546,195340.0
2017-11-02 09:30:00,35.0,35.1,34.92,35.09,123802.0,31.3801,31.4698,31.3084,31.4608,123802.0
2017-11-02 09:35:00,35.1,35.1,34.99,35.09,82830.0,31.4698,31.4698,31.3712,31.4608,82830.0
2017-11-02 09:40:00,35.07,35.08,34.87,34.94,159660.0,31.4429,31.4519,31.2636,31.3263,159660.0
2017-11-02 09:45:00,34.93,34.96,34.87,34.87,61534.0,31.3174,31.3443,31.2636,31.2636,61534.0
2017-11-02 09:50:00,34.88,34.99,34.88,34.98,35064.0,31.2725,31.3712,31.2725,31.3622,35064.0
2017-11-02 09:55:00,34.99,35.05,34.94,34.94,61102.0,31.3712,31.425,31.3263,31.3263,61102.0
2017-11-02 10:00:00,34.94,34.95,34.83,34.85,51956.0,31.3263,31.3353,31.2277,31.2456,51956.0
2017-11-02 10:05:00,34.85,34.88,34.83,34.85,38292.0,31.2456,31.2725,31.2277,31.2456,38292.0
2017-11-02 10:10:00,34.85,34.9,34.81,34.85,53514.0,31.2456,31.2905,31.2098,31.2456,53514.0
2017-11-02 10:15:00,34.85,34.96,34.85,34.96,52618.0,31.2456,31.3443,31.2456,31.3443,52618.0
2017-11-02 10:20:00,34.95,34.98,34.93,34.97,44330.0,31.3353,31.3622,31.3174,31.3532,44330.0
2017-11-02 10:25:00,34.97,34.97,34.93,34.96,28132.0,31.3532,31.3532,31.3174,31.3443,28132.0
2017-11-02 10:30:00,34.96,35.01,34.95,35.01,71662.0,31.3443,31.3891,31.3353,31.3891,71662.0
2017-11-02 10:35:00,35.01,35.04,35.0,35.04,51772.0,31.3891,31.416,31.3801,31.416,51772.0
2017-11-02 10:40:00,35.04,35.07,35.04,35.06,42332.0,31.416,31.4429,31.416,31.4339,42332.0
2017-11-02 10:45:00,35.06,35.08,35.04,35.06,57812.0,31.4339,31.4519,31.416,31.4339,57812.0
2017-11-02 10:50:00,35.06,35.1,35.05,35.09,75574.0,31.4339,31.4698,31.425,31.4608,75574.0
2017-11-02 10:55:00,35.08,35.12,35.08,35.12,52536.0,31.4519,31.4877,31.4519,31.4877,52536.0
2017-11-02 11:00:00,35.12,35.15,35.1,35.13,94994.0,31.4877,31.5146,31.4698,31.4967,94994.0
2017-11-02 11:05:00,35.13,35.14,35.08,35.1,95006.0,31.4967,31.5056,31.4519,31.4698,95006.0
2017-11-02 11:10:00,35.1,35.11,35.01,35.02,221172.0,31.4698,31.4788,31.3891,31.3981,221172.0
2017-11-02 11:15:00,35.03,35.06,34.99,35.04,66026.0,31.407,31.4339,31.3712,31.416,66026.0
2017-11-02 11:20:00,35.04,35.04,34.99,35.02,46416.0,31.416,31.416,31.3712,31.3981,46416.0
2017-11-02 11:25:00,35.02,35.02,34.95,34.97,36292.0,31.3981,31.3981,31.3353,31.3532,36292.0
2017-11-02 11:30:00,34.97,34.99,34.95,34.96,38750.0,31.3532,31.3712,31.3353,31.3443,38750.0
2017-11-02 11:35:00,34.96,34.97,34.93,34.96,41766.0,31.3443,31.3532,31.3174,31.3443,41766.0
2017-11-02 11:40:00,34.96,34.99,34.95,34.96,35594.0,31.3443,31.3712,31.3353,31.3443,35594.0
2017-11-02 11:45:00,34.97,35.05,34.96,35.04,39560.0,31.3532,31.425,31.3443,31.416,39560.0
2017-11-02 11:50:00,35.02,35.05,34.99,35.01,50220.0,31.3981,31.425,31.3712,31.3891,50220.0
2017-11-02 11:55:00,35.02,35.02,34.99,35.01,45516.0,31.3981,31.3981,31.3712,31.3891,45516.0
2017-11-02 12:00:00,35.01,35.02,34.98,35.01,29836.0,31.3891,31.3981,31.3622,31.3891,29836.0
2017-11-02 12:05:00,35.01,35.02,34.97,34.98,33398.0,31.3891,31.3981,31.3532,31.3622,33398.0
2017-11-02 12:10:00,34.98,35.01,34.97,35.0,60132.0,31.3622,31.3891,31.3532,31.3801,60132.0
2017-11-02 12:15:00,35.01,35.09,35.01,35.07,91408.0,31.3891,31.4608,31.3891,31.4429,91408.0
2017-11-02 12:20:00,35.07,35.22,35.07,35.19,83204.0,31.4429,31.5774,31.4429,31.5505,83204.0
2017-11-02 12:25:00,35.2,35.26,35.18,35.25,44466.0,31.5594,31.6132,31.5415,31.6043,44466.0
2017-11-02 12:30:00,35.25,35.27,35.24,35.26,111176.0,31.6043,31.6222,31.5953,31.6132,111176.0
2017-11-02 12:35:00,35.27,35.27,35.15,35.18,61932.0,31.6222,31.6222,31.5146,31.5415,61932.0
2017-11-02 12:40:00,35.18,35.21,35.16,35.19,19088.0,31.5415,31.5684,31.5236,31.5505,19088.0
2017-11-02 12:45:00,35.2,35.2,35.15,35.17,44000.0,31.5594,31.5594,31.5146,31.5325,44000.0
2017-11-02 12:50:00,35.16,35.17,35.1,35.13,47868.0,31.5236,31.5325,31.4698,31.4967,47868.0
2017-11-02 12:55:00,35.13,35.24,35.13,35.24,31776.0,31.4967,31.5953,31.4967,31.5953,31776.0
2017-11-02 13:00:00,35.24,35.24,35.17,35.18,34266.0,31.5953,31.5953,31.5325,31.5415,34266.0
2017-11-02 13:05:00,35.19,35.19,35.16,35.17,40836.0,31.5505,31.5505,31.5236,31.5325,40836.0
2017-11-02 13:10:00,35.16,35.2,35.14,35.14,63736.0,31.5236,31.5594,31.5056,31.5056,63736.0
2017-11-02 13:15:00,35.15,35.17,35.15,35.17,18724.0,31.5146,31.5325,31.5146,31.5325,18724.0
2017-11-02 13:20:00,35.16,35.17,35.13,35.15,25276.0,31.5236,31.5325,31.4967,31.5146,25276.0
2017-11-02 13:25:00,35.16,35.16,35.13,35.15,18718.0,31.5236,31.5236,31.4967,31.5146,18718.0
2017-11-02 13:30:00,35.14,35.14,35.12,35.13,29104.0,31.5056,31.5056,31.4877,31.4967,29104.0
2017-11-02 13:35:00,35.12,35.15,35.12,35.13,19878.0,31.4877,31.5146,31.4877,31.4967,19878.0
2017-11-02 13:40:00,35.13,35.15,35.12,35.13,22658.0,31.4967,31.5146,31.4877,31.4967,22658.0
2017-11-02 13:45:00,35.13,35.13,35.12,35.13,97642.0,31.4967,31.4967,31.4877,31.4967,97642.0
2017-11-02 13:50:00,35.13,35.16,35.13,35.16,23092.0,31.4967,31.5236,31.4967,31.5236,23092.0
2017-11-02 13:55:00,35.17,35.18,35.15,35.16,32206.0,31.5325,31.5415,31.5146,31.5236,32206.0
2017-11-02 14:00:00,35.16,35.16,35.12,35.13,26654.0,31.5236,31.5236,31.4877,31.4967,26654.0
2017-11-02 14:05:00,35.13,35.14,35.12,35.13,48528.0,31.4967,31.5056,31.4877,31.4967,48528.0
2017-11-02 14:10:00,35.13,35.13,35.1,35.13,70860.0,31.4967,31.4967,31.4698,31.4967,70860.0
2017-11-02 14:15:00,35.12,35.13,35.12,35.12,18668.0,31.4877,31.4967,31.4877,31.4877,18668.0
2017-11-02 14:20:00,35.12,35.13,35.09,35.12,129504.0,31.4877,31.4967,31.4608,31.4877,129504.0
2017-11-02 14:25:00,35.12,35.13,35.1,35.12,41714.0,31.4877,31.4967,31.4698,31.4877,41714.0
2017-11-02 14:30:00,35.12,35.13,35.11,35.13,31180.0,31.4877,31.4967,31.4788,31.4967,31180.0
2017-11-02 14:35:00,35.13,35.15,35.13,35.13,33380.0,31.4967,31.5146,31.4967,31.4967,33380.0
2017-11-02 14:40:00,35.13,35.13,35.1,35.1,39932.0,31.4967,31.4967,31.4698,31.4698,39932.0
2017-11-02 14:45:00,35.1,35.13,35.1,35.12,38820.0,31.4698,31.4967,31.4698,31.4877,38820.0
2017-11-02 14:50:00,35.12,35.13,35.11,35.12,14974.0,31.4877,31.4967,31.4788,31.4877,14974.0
2017-11-02 14:55:00,35.12,35.15,35.1,35.13,47484.0,31.4877,31.5146,31.4698,31.4967,47484.0
2017-11-02 15:00:00,35.13,35.14,35.13,35.13,24640.0,31.4967,31.5056,31.4967,31.4967,24640.0
2017-11-02 15:05:00,35.13,35.15,35.12,35.13,34726.0,31.4967,31.5146,31.4877,31.4967,34726.0
2017-11-02 15:10:00,35.13,35.15,35.12,35.14,45346.0,31.4967,31.5146,31.4877,31.5056,45346.0
2017-11-02 15:15:00,35.14,35.16,35.13,35.14,27064.0,31.5056,31.5236,31.4967,31.5056,27064.0
2017-11-02 15:20:00,35.13,35.16,35.13,35.14,41228.0,31.4967,31.5236,31.4967,31.5056,41228.0
2017-11-02 15:25:00,35.15,35.16,35.13,35.14,42316.0,31.5146,31.5236,31.4967,31.5056,42316.0
2017-11-02 15:30:00,35.14,35.17,35.13,35.16,77114.0,31.5056,31.5325,31.4967,31.5236,77114.0
2017-11-02 15:35:00,35.17,35.18,35.15,35.15,64740.0,31.5325,31.5415,31.5146,31.5146,64740.0
2017-11-02 15:40:00,35.15,35.16,35.13,35.15,54652.0,31.5146,31.5236,31.4967,31.5146,54652.0
2017-11-02 15:45:00,35.15,35.17,35.13,35.13,87778.0,31.5146,31.5325,31.4967,31.4967,87778.0
2017-11-02 15:50:00,35.13,35.15,35.12,35.12,119084.0,31.4967,31.5146,31.4877,31.4877,119084.0
2017-11-02 15:55:00,35.13,35.16,35.1,35.1,652504.0,31.4967,31.5236,31.4698,31.4698,652504.0
2017-11-03 09:30:00,34.99,34.99,34.69,34.76,183770.0,31.3712,31.3712,31.1022,31.165,183770.0
2017-11-03 09:35:00,34.79,34.84,34.71,34.81,128946.0,31.1918,31.2367,31.1201,31.2098,128946.0
2017-11-03 09:40:00,34.84,34.98,34.77,34.96,60844.0,31.2367,31.3622,31.1739,31.3443,60844.0
2017-11-03 09:45:00,34.96,34.99,34.93,34.97,82480.0,31.3443,31.3712,31.3174,31.3532,82480.0
2017-11-03 09:50:00,34.97,34.98,34.93,34.96,90370.0,31.3532,31.3622,31.3174,31.3443,90370.0
2017-11-03 09:55:00,34.96,34.96,34.87,34.88,139354.0,31.3443,31.3443,31.2636,31.2725,139354.0
2017-11-03 10:00:00,34.88,34.88,34.74,34.74,119322.0,31.2725,31.2725,31.147,31.147,119322.0
2017-11-03 10:05:00,34.74,34.74,34.57,34.58,200544.0,31.147,31.147,30.9946,31.0036,200544.0
2017-11-03 10:10:00,34.58,34.74,34.57,34.74,267796.0,31.0036,31.147,30.9946,31.147,267796.0
2017-11-03 10:15:00,34.73,34.78,34.73,34.74,162632.0,31.1381,31.1829,31.1381,31.147,162632.0
2017-11-03 10:20:00,34.74,34.74,34.65,34.7,73578.0,31.147,31.147,31.0663,31.1112,73578.0
2017-11-03 10:25:00,34.69,34.75,34.68,34.71,70834.0,31.1022,31.156,31.0932,31.1201,70834.0
2017-11-03 10:30:00,34.71,34.77,34.71,34.77,55144.0,31.1201,31.1739,31.1201,31.1739,55144.0
2017-11-03 10:35:00,34.78,34.79,34.74,34.76,73948.0,31.1829,31.1918,31.147,31.165,73948.0
2017-11-03 10:40:00,34.76,34.76,34.73,34.74,36550.0,31.165,31.165,31.1381,31.147,36550.0
2017-11-03 10:45:00,34.74,34.76,34.74,34.74,91288.0,31.147,31.165,31.147,31.147,91288.0
2017-11-03 10:50:00,34.74,34.82,34.74,34.8,59050.0,31.147,31.2187,31.147,31.2008,59050.0
2017-11-03 10:55:00,34.81,34.81,34.75,34.76,49606.0,31.2098,31.2098,31.156,31.165,49606.0
2017-11-03 11:00:00,34.76,34.8,34.75,34.78,26412.0,31.165,31.2008,31.156,31.1829,26412.0
2017-11-03 11:05:00,34.79,34.79,34.73,34.74,87452.0,31.1918,31.1918,31.1381,31.147,87452.0
2017-11-03 11:10:00,34.74,34.77,34.73,34.73,96968.0,31.147,31.1739,31.1381,31.1381,96968.0
2017-11-03 11:15:00,34.73,34.74,34.7,34.74,46456.0,31.1381,31.147,31.1112,31.147,46456.0
2017-11-03 11:20:00,34.74,34.77,34.73,34.75,39924.0,31.147,31.1739,31.1381,31.156,39924.0
2017-11-03 11:25:00,34.75,34.76,34.71,34.72,59578.0,31.156,31.165,31.1201,31.1291,59578.0
2017-11-03 11:30:00,34.71,34.76,34.71,34.74,27442.0,31.1201,31.165,31.1201,31.147,27442.0
2017-11-03 11:35:00,34.74,34.76,34.68,34.68,59920.0,31.147,31.165,31.0932,31.0932,59920.0
2017-11-03 11:40:00,34.68,34.68,34.66,34.67,39068.0,31.0932,31.0932,31.0753,31.0843,39068.0
2017-11-03 11:45:00,34.67,34.69,34.63,34.63,98776.0,31.0843,31.1022,31.0484,31.0484,98776.0
2017-11-03 11:50:00,34.63,34.65,34.58,34.58,113590.0,31.0484,31.0663,31.0036,31.0036,113590.0
2017-11-03 11:55:00,34.58,34.59,34.54,34.55,99404.0,31.0036,31.0125,30.9677,30.9767,99404.0
2017-11-03 12:00:00,34.55,34.57,34.52,34.54,114656.0,30.9767,30.9946,30.9498,30.9677,114656.0
2017-11-03 12:05:00,34.54,34.56,34.52,34.55,176044.0,30.9677,30.9856,30.9498,30.9767,176044.0
2017-11-03 12:10:00,34.55,34.55,34.52,34.55,86326.0,30.9767,30.9767,30.9498,30.9767,86326.0
2017-11-03 12:15:00,34.55,34.57,34.54,34.54,111322.0,30.9767,30.9946,30.9677,30.9677,111322.0
2017-11-03 12:20:00,34.54,34.56,34.54,34.56,117106.0,30.9677,30.9856,30.9677,30.9856,117106.0
2017-11-03 12:25:00,34.56,34.58,34.56,34.57,39918.0,30.9856,31.0036,30.9856,30.9946,39918.0
2017-11-03 12:30:00,34.57,34.6,34.57,34.59,66866.0,30.9946,31.0215,30.9946,31.0125,66866.0
2017-11-03 12:35:00,34.59,34.59,34.54,34.54,32638.0,31.0125,31.0125,30.9677,30.9677,32638.0
2017-11-03 12:40:00,34.54,34.58,34.54,34.55,53242.0,30.9677,31.0036,30.9677,30.9767,53242.0
2017-11-03 12:45:00,34.55,34.63,34.55,34.61,43192.0,30.9767,31.0484,30.9767,31.0305,43192.0
2017-11-03 12:50:00,34.62,34.64,34.62,34.63,27902.0,31.0394,31.0574,31.0394,31.0484,27902.0
2017-11-03 12:55:00,34.63,34.65,34.62,34.65,76068.0,31.0484,31.0663,31.0394,31.0663,76068.0
2017-11-03 13:00:00,34.65,34.72,34.65,34.72,38368.0,31.0663,31.1291,31.0663,31.1291,38368.0
2017-11-03 13:05:00,34.71,34.73,34.71,34.72,50630.0,31.1201,31.1381,31.1201,31.1291,50630.0
2017-11-03 13:10:00,34.72,34.72,34.68,34.68,31246.0,31.1291,31.1291,31.0932,31.0932,31246.0
2017-11-03 13:15:00,34.68,34.69,34.62,34.63,120738.0,31.0932,31.1022,31.0394,31.0484,120738.0
2017-11-03 13:20:00,34.63,34.63,34.56,34.58,96748.0,31.0484,31.0484,30.9856,31.0036,96748.0
2017-11-03 13:25:00,34.58,34.59,34.57,34.59,54312.0,31.0036,31.0125,30.9946,31.0125,54312.0
2017-11-03 13:30:00,34.59,34.59,34.56,34.58,51214.0,31.0125,31.0125,30.9856,31.0036,51214.0
2017-11-03 13:35:00,34.58,34.6,34.57,34.6,57478.0,31.0036,31.0215,30.9946,31.0215,57478.0
2017-11-03 13:40:00,34.6,34.6,34.57,34.6,54192.0,31.0215,31.0215,30.9946,31.0215,54192.0
2017-11-03 13:45:00,34.59,34.59,34.54,34.54,83524.0,31.0125,31.0125,30.9677,30.9677,83524.0
2017-11-03 13:50:00,34.54,34.55,34.53,34.53,55392.0,30.9677,30.9767,30.9587,30.9587,55392.0
2017-11-03 13:55:00,34.54,34.55,34.51,34.52,90314.0,30.9677,30.9767,30.9408,30.9498,90314.0
2017-11-03 14:00:00,34.52,34.52,34.5,34.51,44508.0,30.9498,30.9498,30.9318,30.9408,44508.0
2017-11-03 14:05:00,34.51,34.54,34.51,34.52,59632.0,30.9408,30.9677,30.9408,30.9498,59632.0
2017-11-03 14:10:00,34.52,34.52,34.49,34.51,54628.0,30.9498,30.9498,30.9229,30.9408,54628.0
2017-11-03 14:15:00,34.51,34.51,34.49,34.51,40216.0,30.9408,30.9408,30.9229,30.9408,40216.0
2017-11-03 14:20:00,34.51,34.51,34.49,34.49,34658.0,30.9408,30.9408,30.9229,30.9229,34658.0
2017-11-03 14:25:00,34.49,34.49,34.46,34.46,77692.0,30.9229,30.9229,30.896,30.896,77692.0
2017-11-03 14:30:00,34.46,34.47,34.45,34.46,46400.0,30.896,30.9049,30.887,30.896,46400.0
2017-11-03 14:35:00,34.45,34.46,34.44,34.46,78982.0,30.887,30.896,30.878,30.896,78982.0
2017-11-03 14:40:00,34.45,34.49,34.45,34.48,53436.0,30.887,30.9229,30.887,30.9139,53436.0
2017-11-03 14:45:00,34.48,34.5,34.48,34.49,73606.0,30.9139,30.9318,30.9139,30.9229,73606.0
2017-11-03 14:50:00,34.49,34.5,34.49,34.49,98140.0,30.9229,30.9318,30.9229,30.9229,98140.0
2017-11-03 14:55:00,34.49,34.53,34.49,34.51,183630.0,30.9229,30.9587,30.9229,30.9408,183630.0
2017-11-03 15:00:00,34.51,34.51,34.45,34.46,61044.0,30.9408,30.9408,30.887,30.896,61044.0
2017-11-03 15:05:00,34.46,34.49,34.46,34.49,91886.0,30.896,30.9229,30.896,30.9229,91886.0
2017-11-03 15:10:00,34.49,34.51,34.46,34.47,88916.0,30.9229,30.9408,30.896,30.9049,88916.0
2017-11-03 15:15:00,34.47,34.48,34.46,34.48,53170.0,30.9049,30.9139,30.896,30.9139,53170.0
2017-11-03 15:20:00,34.48,34.48,34.43,34.43,73438.0,30.9139,30.9139,30.8691,30.8691,73438.0
2017-11-03 15:25:00,34.43,34.44,34.43,34.44,78818.0,30.8691,30.878,30.8691,30.878,78818.0
2017-11-03 15:30:00,34.44,34.44,34.4,34.4,146098.0,30.878,30.878,30.8422,30.8422,146098.0
2017-11-03 15:35:00,34.4,34.41,34.38,34.38,93128.0,30.8422,30.8511,30.8243,30.8243,93128.0
2017-11-03 15:40:00,34.38,34.4,34.36,34.36,200766.0,30.8243,30.8422,30.8063,30.8063,200766.0
2017-11-03 15:45:00,34.36,34.36,34.33,34.33,208342.0,30.8063,30.8063,30.7794,30.7794,208342.0
2017-11-03 15:50:00,34.33,34.34,34.29,34.3,391224.0,30.7794,30.7884,30.7436,30.7525,391224.0
2017-11-03 15:55:00,34.3,34.3,34.26,34.3,621024.0,30.7525,30.7525,30.7167,30.7525,621024.0
2017-11-06 09:30:00,34.32,34.42,34.27,34.41,101292.0,30.7705,30.8601,30.7256,30.8511,101292.0
2017-11-06 09:35:00,34.41,34.47,34.37,34.46,32828.0,30.8511,30.9049,30.8153,30.896,32828.0
2017-11-06 09:40:00,34.46,34.49,34.45,34.49,150218.0,30.896,30.9229,30.887,30.9229,150218.0
2017-11-06 09:45:00,34.48,34.6,34.44,34.48,172554.0,30.9139,31.0215,30.878,30.9139,172554.0
2017-11-06 09:50:00,34.49,34.49,34.37,34.46,243396.0,30.9229,30.9229,30.8153,30.896,243396.0
2017-11-06 09:55:00,34.46,34.51,34.4,34.4,132664.0,30.896,30.9408,30.8422,30.8422,132664.0
2017-11-06 10:00:00,34.41,34.44,34.35,34.36,99282.0,30.8511,30.878,30.7974,30.8063,99282.0
2017-11-06 10:05:00,34.35,34.35,34.29,34.31,206986.0,30.7974,30.7974,30.7436,30.7615,206986.0
2017-11-06 10:10:00,34.32,34.37,34.32,34.34,166984.0,30.7705,30.8153,30.7705,30.7884,166984.0
2017-11-06 10:15:00,34.34,34.41,34.34,34.39,52756.0,30.7884,30.8511,30.7884,30.8332,52756.0
2017-11-06 10:20:00,34.39,34.48,34.38,34.44,39766.0,30.8332,30.9139,30.8243,30.878,39766.0
2017-11-06 10:25:00,34.44,34.48,34.44,34.44,26328.0,30.878,30.9139,30.878,30.878,26328.0
2017-11-06 10:30:00,34.44,34.49,34.44,34.49,38672.0,30.878,30.9229,30.878,30.9229,38672.0
2017-11-06 10:35:00,34.48,34.48,34.37,34.38,66090.0,30.9139,30.9139,30.8153,30.8243,66090.0
2017-11-06 10:40:00,34.38,34.4,34.36,34.38,58278.0,30.8243,30.8422,30.8063,30.8243,58278.0
2017-11-06 10:45:00,34.38,34.45,34.38,34.45,36460.0,30.8243,30.887,30.8243,30.887,36460.0
2017-11-06 10:50:00,34.44,34.44,34.41,34.42,35110.0,30.878,30.878,30.8511,30.8601,35110.0
2017-11-06 10:55:00,34.42,34.44,34.41,34.42,27460.0,30.8601,30.878,30.8511,30.8601,27460.0
2017-11-06 11:00:00,34.43,34.46,34.42,34.44,45968.0,30.8691,30.896,30.8601,30.878,45968.0
2017-11-06 11:05:00,34.44,34.45,34.42,34.45,109400.0,30.878,30.887,30.8601,30.887,109400.0
2017-11-06 11:10:00,34.46,34.46,34.41,34.42,63064.0,30.896,30.896,30.8511,30.8601,63064.0
2017-11-06 11:15:00,34.42,34.43,34.41,34.42,51968.0,30.8601,30.8691,30.8511,30.8601,51968.0
2017-11-06 11:20:00,34.42,34.48,34.42,34.44,149690.0,30.8601,30.9139,30.8601,30.878,149690.0
2017-11-06 11:25:00,34.44,34.47,34.4,34.43,184574.0,30.878,30.9049,30.8422,30.8691,184574.0
2017-11-06 11:30:00,34.43,34.44,34.4,34.42,120446.0,30.8691,30.878,30.8422,30.8601,120446.0
2017-11-06 11:35:00,34.42,34.45,34.41,34.42,52772.0,30.8601,30.887,30.8511,30.8601,52772.0
2017-11-06 11:40:00,34.43,34.46,34.41,34.44,82272.0,30.8691,30.896,30.8511,30.878,82272.0
2017-11-06 11:45:00,34.44,34.45,34.42,34.43,74286.0,30.878,30.887,30.8601,30.8691,74286.0
2017-11-06 11:50:00,34.43,34.44,34.43,34.43,50360.0,30.8691,30.878,30.8691,30.8691,50360.0
2017-11-06 11:55:00,34.44,34.45,34.41,34.41,69042.0,30.878,30.887,30.8511,30.8511,69042.0
2017-11-06 12:00:00,34.41,34.42,34.38,34.4,45070.0,30.8511,30.8601,30.8243,30.8422,45070.0
2017-11-06 12:05:00,34.4,34.41,34.38,34.4,31132.0,30.8422,30.8511,30.8243,30.8422,31132.0
2017-11-06 12:10:00,34.4,34.43,34.4,34.41,33148.0,30.8422,30.8691,30.8422,30.8511,33148.0
2017-11-06 12:15:00,34.41,34.43,34.4,34.43,39052.0,30.8511,30.8691,30.8422,30.8691,39052.0
2017-11-06 12:20:00,34.44,34.44,34.4,34.42,29962.0,30.878,30.878,30.8422,30.8601,29962.0
2017-11-06 12:25:00,34.43,34.43,34.41,34.42,19616.0,30.8691,30.8691,30.8511,30.8601,19616.0
2017-11-06 12:30:00,34.42,34.42,34.4,34.42,24018.0,30.8601,30.8601,30.8422,30.8601,24018.0
2017-11-06 12:35:00,34.42,34.43,34.41,34.42,22190.0,30.8601,30.8691,30.8511,30.8601,22190.0
2017-11-06 12:40:00,34.42,34.43,34.38,34.43,65694.0,30.8601,30.8691,30.8243,30.8691,65694.0
2017-11-06 12:45:00,34.42,34.46,34.42,34.44,21724.0,30.8601,30.896,30.8601,30.878,21724.0
2017-11-06 12:50:00,34.45,34.46,34.44,34.46,20658.0,30.887,30.896,30.878,30.896,20658.0
2017-11-06 12:55:00,34.45,34.46,34.43,34.45,21406.0,30.887,30.896,30.8691,30.887,21406.0
2017-11-06 13:00:00,34.46,34.48,34.44,34.47,29450.0,30.896,30.9139,30.878,30.9049,29450.0
2017-11-06 13:05:00,34.47,34.49,34.46,34.49,17404.0,30.9049,30.9229,30.896,30.9229,17404.0
2017-11-06 13:10:00,34.49,34.58,34.49,34.57,161612.0,30.9229,31.0036,30.9229,30.9946,161612.0
2017-11-06 13:15:00,34.57,34.59,34.52,34.53,81654.0,30.9946,31.0125,30.9498,30.9587,81654.0
2017-11-06 13:20:00,34.53,34.58,34.53,34.56,26490.0,30.9587,31.0036,30.9587,30.9856,26490.0
2017-11-06 13:25:00,34.55,34.56,34.51,34.52,41962.0,30.9767,30.9856,30.9408,30.9498,41962.0
2017-11-06 13:30:00,34.52,34.56,34.5,34.54,28042.0,30.9498,30.9856,30.9318,30.9677,28042.0
2017-11-06 13:35:00,34.54,34.56,34.54,34.55,39368.0,30.9677,30.9856,30.9677,30.9767,39368.0
2017-11-06 13:40:00,34.55,34.55,34.5,34.51,34238.0,30.9767,30.9767,30.9318,30.9408,34238.0
2017-11-06 13:45:00,34.51,34.51,34.46,34.46,73284.0,30.9408,30.9408,30.896,30.896,73284.0
2017-11-06 13:50:00,34.47,34.47,34.42,34.43,49194.0,30.9049,30.9049,30.8601,30.8691,49194.0
2017-11-06 13:55:00,34.43,34.44,34.41,34.42,41154.0,30.8691,30.878,30.8511,30.8601,41154.0
2017-11-06 14:00:00,34.42,34.43,34.41,34.41,17466.0,30.8601,30.8691,30.8511,30.8511,17466.0
2017-11-06 14:05:00,34.41,34.43,34.4,34.41,59104.0,30.8511,30.8691,30.8422,30.8511,59104.0
2017-11-06 14:10:00,34.4,34.43,34.39,34.41,51590.0,30.8422,30.8691,30.8332,30.8511,51590.0
2017-11-06 14:15:00,34.41,34.41,34.38,34.38,58672.0,30.8511,30.8511,30.8243,30.8243,58672.0
2017-11-06 14:20:00,34.38,34.39,34.34,34.35,68330.0,30.8243,30.8332,30.7884,30.7974,68330.0
2017-11-06 14:25:00,34.35,34.35,34.31,34.32,81038.0,30.7974,30.7974,30.7615,30.7705,81038.0
2017-11-06 14:30:00,34.32,34.32,34.29,34.3,44828.0,30.7705,30.7705,30.7436,30.7525,44828.0
2017-11-06 14:35:00,34.3,34.31,34.27,34.28,38444.0,30.7525,30.7615,30.7256,30.7346,38444.0
2017-11-06 14:40:00,34.29,34.29,34.24,34.24,148114.0,30.7436,30.7436,30.6987,30.6987,148114.0
2017-11-06 14:45:00,34.25,34.28,34.24,34.27,75182.0,30.7077,30.7346,30.6987,30.7256,75182.0
2017-11-06 14:50:00,34.28,34.29,34.27,34.28,51340.0,30.7346,30.7436,30.7256,30.7346,51340.0
2017-11-06 14:55:00,34.28,34.29,34.26,34.28,60928.0,30.7346,30.7436,30.7167,30.7346,60928.0
2017-11-06 15:00:00,34.27,34.27,34.22,34.22,107076.0,30.7256,30.7256,30.6808,30.6808,107076.0
2017-11-06 15:05:00,34.22,34.23,34.19,34.2,102002.0,30.6808,30.6898,30.6539,30.6629,102002.0
2017-11-06 15:10:00,34.19,34.2,34.16,34.19,79044.0,30.6539,30.6629,30.627,30.6539,79044.0
2017-11-06 15:15:00,34.19,34.25,34.17,34.24,68770.0,30.6539,30.7077,30.636,30.6987,68770.0
2017-11-06 15:20:00,34.25,34.26,34.22,34.23,66838.0,30.7077,30.7167,30.6808,30.6898,66838.0
2017-11-06 15:25:00,34.23,34.26,34.23,34.23,71348.0,30.6898,30.7167,30.6898,30.6898,71348.0
2017-11-06 15:30:00,34.23,34.24,34.23,34.24,74958.0,30.6898,30.6987,30.6898,30.6987,74958.0
2017-11-06 15:35:00,34.24,34.24,34.22,34.23,96574.0,30.6987,30.6987,30.6808,30.6898,96574.0
2017-11-06 15:40:00,34.23,34.27,34.22,34.27,135056.0,30.6898,30.7256,30.6808,30.7256,135056.0
2017-11-06 15:45:00,34.27,34.27,34.2,34.2,195460.0,30.7256,30.7256,30.6629,30.6629,195460.0
2017-11-06 15:50:00,34.2,34.21,34.17,34.17,216428.0,30.6629,30.6718,30.636,30.636,216428.0
2017-11-06 15:55:00,34.17,34.17,34.08,34.11,776266.0,30.636,30.636,30.5553,30.5822,776266.0
2017-11-07 09:30:00,34.15,34.25,34.06,34.08,265304.0,30.618,30.7077,30.5373,30.5553,265304.0
2017-11-07 09:35:00,34.09,34.13,34.0,34.02,538184.0,30.5642,30.6001,30.4836,30.5015,538184.0
2017-11-07 09:40:00,34.02,34.16,34.02,34.16,242202.0,30.5015,30.627,30.5015,30.627,242202.0
2017-11-07 09:45:00,34.15,34.31,34.07,34.31,351892.0,30.618,30.7615,30.5463,30.7615,351892.0
2017-11-07 09:50:00,34.31,34.37,34.29,34.35,189326.0,30.7615,30.8153,30.7436,30.7974,189326.0
2017-11-07 09:55:00,34.34,34.34,34.22,34.23,64280.0,30.7884,30.7884,30.6808,30.6898,64280.0
2017-11-07 10:00:00,34.23,34.23,34.13,34.13,98386.0,30.6898,30.6898,30.6001,30.6001,98386.0
2017-11-07 10:05:00,34.13,34.18,34.09,34.18,92832.0,30.6001,30.6449,30.5642,30.6449,92832.0
2017-11-07 10:10:00,34.18,34.21,34.15,34.16,77588.0,30.6449,30.6718,30.618,30.627,77588.0
2017-11-07 10:15:00,34.15,34.15,34.01,34.03,159028.0,30.618,30.618,30.4925,30.5105,159028.0
2017-11-07 10:20:00,34.04,34.1,34.03,34.06,65976.0,30.5194,30.5732,30.5105,30.5373,65976.0
2017-11-07 10:25:00,34.06,34.11,34.01,34.1,122300.0,30.5373,30.5822,30.4925,30.5732,122300.0
2017-11-07 10:30:00,34.1,34.21,34.09,34.21,306208.0,30.5732,30.6718,30.5642,30.6718,306208.0
2017-11-07 10:35:00,34.21,34.3,34.15,34.29,249788.0,30.6718,30.7525,30.618,30.7436,249788.0
2017-11-07 10:40:00,34.29,34.3,34.25,34.27,325826.0,30.7436,30.7525,30.7077,30.7256,325826.0
2017-11-07 10:45:00,34.27,34.3,34.15,34.19,243630.0,30.7256,30.7525,30.618,30.6539,243630.0
2017-11-07 10:50:00,34.2,34.2,34.15,34.19,61832.0,30.6629,30.6629,30.618,30.6539,61832.0
2017-11-07 10:55:00,34.19,34.2,34.1,34.16,80032.0,30.6539,30.6629,30.5732,30.627,80032.0
2017-11-07 11:00:00,34.15,34.21,34.14,34.16,53604.0,30.618,30.6718,30.6091,30.627,53604.0
2017-11-07 11:05:00,34.16,34.23,34.16,34.2,67154.0,30.627,30.6898,30.627,30.6629,67154.0
2017-11-07 11:10:00,34.2,34.23,34.19,34.2,97812.0,30.6629,30.6898,30.6539,30.6629,97812.0
2017-11-07 11:15:00,34.2,34.21,34.15,34.15,45150.0,30.6629,30.6718,30.618,30.618,45150.0
2017-11-07 11:20:00,34.13,34.21,34.13,34.2,34024.0,30.6001,30.6718,30.6001,30.6629,34024.0
2017-11-07 11:25:00,34.21,34.22,34.17,34.17,33218.0,30.6718,30.6808,30.636,30.636,33218.0
2017-11-07 11:30:00,34.16,34.18,34.13,34.17,64174.0,30.627,30.6449,30.6001,30.636,64174.0
2017-11-07 11:35:00,34.17,34.18,34.15,34.16,51956.0,30.636,30.6449,30.618,30.627,51956.0
2017-11-07 11:40:00,34.16,34.16,34.1,34.15,54210.0,30.627,30.627,30.5732,30.618,54210.0
2017-11-07 11:45:00,34.16,34.16,34.14,34.15,33328.0,30.627,30.627,30.6091,30.618,33328.0
2017-11-07 11:50:00,34.14,34.14,34.09,34.12,55420.0,30.6091,30.6091,30.5642,30.5911,55420.0
2017-11-07 11:55:00,34.11,34.13,34.05,34.06,84438.0,30.5822,30.6001,30.5284,30.5373,84438.0
2017-11-07 12:00:00,34.07,34.09,34.04,34.05,69048.0,30.5463,30.5642,30.5194,30.5284,69048.0
2017-11-07 12:05:00,34.05,34.07,34.02,34.06,39268.0,30.5284,30.5463,30.5015,30.5373,39268.0
2017-11-07 12:10:00,34.05,34.07,34.05,34.06,63726.0,30.5284,30.5463,30.5284,30.5373,63726.0
2017-11-07 12:15:00,34.06,34.09,34.05,34.06,45598.0,30.5373,30.5642,30.5284,30.5373,45598.0
2017-11-07 12:20:00,34.06,34.07,34.02,34.05,92620.0,30.5373,30.5463,30.5015,30.5284,92620.0
2017-11-07 12:25:00,34.05,34.07,34.04,34.06,26556.0,30.5284,30.5463,30.5194,30.5373,26556.0
2017-11-07 12:30:00,34.06,34.07,34.05,34.06,27578.0,30.5373,30.5463,30.5284,30.5373,27578.0
2017-11-07 12:35:00,34.06,34.08,34.06,34.08,30752.0,30.5373,30.5553,30.5373,30.5553,30752.0
2017-11-07 12:40:00,34.07,34.1,34.07,34.09,37796.0,30.5463,30.5732,30.5463,30.5642,37796.0
2017-11-07 12:45:00,34.1,34.1,34.05,34.06,41686.0,30.5732,30.5732,30.5284,30.5373,41686.0
2017-11-07 12:50:00,34.06,34.07,34.05,34.07,26944.0,30.5373,30.5463,30.5284,30.5463,26944.0
2017-11-07 12:55:00,34.07,34.08,34.04,34.04,47436.0,30.5463,30.5553,30.5194,30.5194,47436.0
2017-11-07 13:00:00,34.04,34.07,34.03,34.07,24978.0,30.5194,30.5463,30.5105,30.5463,24978.0
2017-11-07 13:05:00,34.06,34.08,34.05,34.08,56458.0,30.5373,30.5553,30.5284,30.5553,56458.0
2017-11-07 13:10:00,34.08,34.1,34.05,34.05,45046.0,30.5553,30.5732,30.5284,30.5284,45046.0
2017-11-07 13:15:00,34.05,34.06,34.02,34.04,92864.0,30.5284,30.5373,30.5015,30.5194,92864.0
2017-11-07 13:20:00,34.04,34.05,34.02,34.02,28206.0,30.5194,30.5284,30.5015,30.5015,28206.0
2017-11-07 13:25:00,34.02,34.03,34.01,34.02,48744.0,30.5015,30.5105,30.4925,30.5015,48744.0
2017-11-07 13:30:00,34.02,34.02,34.0,34.02,88720.0,30.5015,30.5015,30.4836,30.5015,88720.0
2017-11-07 13:35:00,34.02,34.05,33.99,34.03,137686.0,30.5015,30.5284,30.4746,30.5105,137686.0
2017-11-07 13:40:00,34.03,34.1,34.02,34.07,70670.0,30.5105,30.5732,30.5015,30.5463,70670.0
2017-11-07 13:45:00,34.06,34.08,34.06,34.07,33496.0,30.5373,30.5553,30.5373,30.5463,33496.0
2017-11-07 13:50:00,34.08,34.08,34.06,34.07,41706.0,30.5553,30.5553,30.5373,30.5463,41706.0
2017-11-07 13:55:00,34.07,34.07,34.04,34.04,34206.0,30.5463,30.5463,30.5194,30.5194,34206.0
2017-11-07 14:00:00,34.04,34.05,34.0,34.02,100890.0,30.5194,30.5284,30.4836,30.5015,100890.0
2017-11-07 14:05:00,34.02,34.02,34.0,34.02,46902.0,30.5015,30.5015,30.4836,30.5015,46902.0
2017-11-07 14:10:00,34.01,34.06,34.01,34.05,104242.0,30.4925,30.5373,30.4925,30.5284,104242.0
2017-11-07 14:15:00,34.05,34.06,34.04,34.05,71600.0,30.5284,30.5373,30.5194,30.5284,71600.0
2017-11-07 14:20:00,34.05,34.07,34.04,34.05,153978.0,30.5284,30.5463,30.5194,30.5284,153978.0
2017-11-07 14:25:00,34.05,34.06,34.04,34.04,84730.0,30.5284,30.5373,30.5194,30.5194,84730.0
2017-11-07 14:30:00,34.04,34.05,34.03,34.05,156012.0,30.5194,30.5284,30.5105,30.5284,156012.0
2017-11-07 14:35:00,34.04,34.05,34.03,34.05,145808.0,30.5194,30.5284,30.5105,30.5284,145808.0
2017-11-07 14:40:00,34.05,34.06,34.04,34.05,98784.0,30.5284,30.5373,30.5194,30.5284,98784.0
2017-11-07 14:45:00,34.05,34.05,34.04,34.04,86434.0,30.5284,30.5284,30.5194,30.5194,86434.0
2017-11-07 14:50:00,34.04,34.05,34.04,34.04,84736.0,30.5194,30.5284,30.5194,30.5194,84736.0
2017-11-07 14:55:00,34.04,34.04,33.99,34.0,100640.0,30.5194,30.5194,30.4746,30.4836,100640.0
2017-11-07 15:00:00,34.0,34.04,33.99,34.04,60940.0,30.4836,30.5194,30.4746,30.5194,60940.0
2017-11-07 15:05:00,34.04,34.07,34.03,34.06,54222.0,30.5194,30.5463,30.5105,30.5373,54222.0
2017-11-07 15:10:00,34.06,34.07,34.05,34.07,55604.0,30.5373,30.5463,30.5284,30.5463,55604.0
2017-11-07 15:15:00,34.07,34.12,34.07,34.11,71120.0,30.5463,30.5911,30.5463,30.5822,71120.0
2017-11-07 15:20:00,34.11,34.13,34.09,34.12,68340.0,30.5822,30.6001,30.5642,30.5911,68340.0
2017-11-07 15:25:00,34.13,34.13,34.11,34.12,64418.0,30.6001,30.6001,30.5822,30.5911,64418.0
2017-11-07 15:30:00,34.13,34.15,34.12,34.14,102968.0,30.6001,30.618,30.5911,30.6091,102968.0
2017-11-07 15:35:00,34.14,34.16,34.13,34.15,79092.0,30.6091,30.627,30.6001,30.618,79092.0
2017-11-07 15:40:00,34.15,34.16,34.09,34.1,113540.0,30.618,30.627,30.5642,30.5732,113540.0
2017-11-07 15:45:00,34.1,34.14,34.1,34.13,149148.0,30.5732,30.6091,30.5732,30.6001,149148.0
2017-11-07 15:50:00,34.13,34.15,34.12,34.13,190978.0,30.6001,30.618,30.5911,30.6001,190978.0
2017-11-07 15:55:00,34.13,34.17,34.13,34.15,467842.0,30.6001,30.636,30.6001,30.618,467842.0
2017-11-08 09:30:00,33.9,33.95,33.74,33.85,334080.0,30.5336,30.5787,30.3895,30.4886,334080.0
2017-11-08 09:35:00,33.87,34.1,33.85,34.02,174002.0,30.5066,30.7138,30.4886,30.6417,174002.0
2017-11-08 09:40:00,34.02,34.09,33.94,33.94,109052.0,30.6417,30.7047,30.5696,30.5696,109052.0
2017-11-08 09:45:00,33.95,33.96,33.88,33.88,74916.0,30.5787,30.5877,30.5156,30.5156,74916.0
2017-11-08 09:50:00,33.89,34.02,33.88,34.01,66386.0,30.5246,30.6417,30.5156,30.6327,66386.0
2017-11-08 09:55:00,34.01,34.02,33.91,33.91,87732.0,30.6327,30.6417,30.5426,30.5426,87732.0
2017-11-08 10:00:00,33.92,33.92,33.77,33.77,154786.0,30.5516,30.5516,30.4165,30.4165,154786.0
2017-11-08 10:05:00,33.77,33.92,33.77,33.87,109700.0,30.4165,30.5516,30.4165,30.5066,109700.0
2017-11-08 10:10:00,33.86,33.96,33.84,33.96,90670.0,30.4976,30.5877,30.4796,30.5877,90670.0
2017-11-08 10:15:00,33.96,33.98,33.88,33.91,69862.0,30.5877,30.6057,30.5156,30.5426,69862.0
2017-11-08 10:20:00,33.91,34.02,33.9,34.02,107902.0,30.5426,30.6417,30.5336,30.6417,107902.0
2017-11-08 10:25:00,34.03,34.12,34.02,34.05,154990.0,30.6507,30.7318,30.6417,30.6687,154990.0
2017-11-08 10:30:00,34.02,34.07,33.99,34.03,110982.0,30.6417,30.6867,30.6147,30.6507,110982.0
2017-11-08 10:35:00,34.04,34.09,34.01,34.03,82788.0,30.6597,30.7047,30.6327,30.6507,82788.0
2017-11-08 10:40:00,34.04,34.05,33.99,34.04,103960.0,30.6597,30.6687,30.6147,30.6597,103960.0
2017-11-08 10:45:00,34.04,34.05,33.97,33.98,86998.0,30.6597,30.6687,30.5967,30.6057,86998.0
2017-11-08 10:50:00,33.98,34.01,33.96,33.97,83896.0,30.6057,30.6327,30.5877,30.5967,83896.0
2017-11-08 10:55:00,33.97,33.98,33.93,33.97,77198.0,30.5967,30.6057,30.5606,30.5967,77198.0
2017-11-08 11:00:00,33.98,34.06,33.97,34.02,96092.0,30.6057,30.6777,30.5967,30.6417,96092.0
2017-11-08 11:05:00,34.02,34.05,34.02,34.03,85678.0,30.6417,30.6687,30.6417,30.6507,85678.0
2017-11-08 11:10:00,34.03,34.08,34.01,34.08,79908.0,30.6507,30.6957,30.6327,30.6957,79908.0
2017-11-08 11:15:00,34.07,34.15,34.07,34.13,105618.0,30.6867,30.7588,30.6867,30.7408,105618.0
2017-11-08 11:20:00,34.13,34.14,34.07,34.1,95082.0,30.7408,30.7498,30.6867,30.7138,95082.0
2017-11-08 11:25:00,34.11,34.12,34.05,34.06,58498.0,30.7228,30.7318,30.6687,30.6777,58498.0
2017-11-08 11:30:00,34.05,34.07,34.03,34.04,90622.0,30.6687,30.6867,30.6507,30.6597,90622.0
2017-11-08 11:35:00,34.05,34.06,34.02,34.02,49574.0,30.6687,30.6777,30.6417,30.6417,49574.0
2017-11-08 11:40:00,34.02,34.03,34.02,34.02,49076.0,30.6417,30.6507,30.6417,30.6417,49076.0
2017-11-08 11:45:00,34.02,34.05,34.02,34.03,61238.0,30.6417,30.6687,30.6417,30.6507,61238.0
2017-11-08 11:50:00,34.03,34.05,34.02,34.05,45488.0,30.6507,30.6687,30.6417,30.6687,45488.0
2017-11-08 11:55:00,34.05,34.05,34.02,34.03,53616.0,30.6687,30.6687,30.6417,30.6507,53616.0
2017-11-08 12:00:00,34.03,34.04,34.0,34.0,40680.0,30.6507,30.6597,30.6237,30.6237,40680.0
2017-11-08 12:05:00,34.0,34.01,33.97,33.99,61040.0,30.6237,30.6327,30.5967,30.6147,61040.0
2017-11-08 12:10:00,33.99,34.02,33.99,34.02,55104.0,30.6147,30.6417,30.6147,30.6417,55104.0
2017-11-08 12:15:00,34.01,34.02,33.96,33.96,46280.0,30.6327,30.6417,30.5877,30.5877,46280.0
2017-11-08 12:20:00,33.96,34.0,33.96,33.99,31172.0,30.5877,30.6237,30.5877,30.6147,31172.0
2017-11-08 12:25:00,33.98,34.01,33.98,34.01,27258.0,30.6057,30.6327,30.6057,30.6327,27258.0
2017-11-08 12:30:00,34.01,34.02,34.0,34.01,39466.0,30.6327,30.6417,30.6237,30.6327,39466.0
2017-11-08 12:35:00,34.0,34.02,33.99,34.02,40902.0,30.6237,30.6417,30.6147,30.6417,40902.0
2017-11-08 12:40:00,34.02,34.02,33.95,33.97,49438.0,30.6417,30.6417,30.5787,30.5967,49438.0
2017-11-08 12:45:00,33.97,33.99,33.97,33.99,18018.0,30.5967,30.6147,30.5967,30.6147,18018.0
2017-11-08 12:50:00,33.99,34.0,33.97,33.99,54532.0,30.6147,30.6237,30.5967,30.6147,54532.0
2017-11-08 12:55:00,33.98,33.99,33.97,33.99,32502.0,30.6057,30.6147,30.5967,30.6147,32502.0
2017-11-08 13:00:00,33.99,34.04,33.99,34.02,56202.0,30.6147,30.6597,30.6147,30.6417,56202.0
2017-11-08 13:05:00,34.02,34.04,33.99,34.04,49734.0,30.6417,30.6597,30.6147,30.6597,49734.0
2017-11-08 13:10:00,34.04,34.08,34.04,34.07,60362.0,30.6597,30.6957,30.6597,30.6867,60362.0
2017-11-08 13:15:00,34.07,34.07,34.03,34.04,35252.0,30.6867,30.6867,30.6507,30.6597,35252.0
2017-11-08 13:20:00,34.04,34.07,34.04,34.06,57214.0,30.6597,30.6867,30.6597,30.6777,57214.0
2017-11-08 13:25:00,34.07,34.1,34.06,34.09,31008.0,30.6867,30.7138,30.6777,30.7047,31008.0
2017-11-08 13:30:00,34.09,34.15,34.09,34.14,82248.0,30.7047,30.7588,30.7047,30.7498,82248.0
2017-11-08 13:35:00,34.14,34.17,34.13,34.13,53998.0,30.7498,30.7768,30.7408,30.7408,53998.0
2017-11-08 13:40:00,34.13,34.18,34.12,34.17,65128.0,30.7408,30.7858,30.7318,30.7768,65128.0
2017-11-08 13:45:00,34.17,34.19,34.17,34.19,73408.0,30.7768,30.7948,30.7768,30.7948,73408.0
2017-11-08 13:50:00,34.19,34.22,34.19,34.22,83580.0,30.7948,30.8218,30.7948,30.8218,83580.0
2017-11-08 13:55:00,34.22,34.22,34.13,34.13,80112.0,30.8218,30.8218,30.7408,30.7408,80112.0
2017-11-08 14:00:00,34.13,34.17,34.12,34.17,137482.0,30.7408,30.7768,30.7318,30.7768,137482.0
2017-11-08 14:05:00,34.17,34.17,34.13,34.17,88660.0,30.7768,30.7768,30.7408,30.7768,88660.0
2017-11-08 14:10:00,34.17,34.23,34.17,34.23,58170.0,30.7768,30.8308,30.7768,30.8308,58170.0
2017-11-08 14:15:00,34.23,34.24,34.21,34.21,57118.0,30.8308,30.8399,30.8128,30.8128,57118.0
2017-11-08 14:20:00,34.21,34.21,34.16,34.17,58258.0,30.8128,30.8128,30.7678,30.7768,58258.0
2017-11-08 14:25:00,34.16,34.17,34.15,34.16,63214.0,30.7678,30.7768,30.7588,30.7678,63214.0
2017-11-08 14:30:00,34.16,34.16,34.1,34.14,107080.0,30.7678,30.7678,30.7138,30.7498,107080.0
2017-11-08 14:35:00,34.14,34.15,34.12,34.13,65736.0,30.7498,30.7588,30.7318,30.7408,65736.0
2017-11-08 14:40:00,34.14,34.16,34.13,34.15,67832.0,30.7498,30.7678,30.7408,30.7588,67832.0
2017-11-08 14:45:00,34.15,34.2,34.15,34.19,108362.0,30.7588,30.8038,30.7588,30.7948,108362.0
2017-11-08 14:50:00,34.19,34.19,34.11,34.12,100480.0,30.7948,30.7948,30.7228,30.7318,100480.0
2017-11-08 14:55:00,34.12,34.13,34.1,34.11,55952.0,30.7318,30.7408,30.7138,30.7228,55952.0
2017-11-08 15:00:00,34.11,34.12,34.05,34.07,94620.0,30.7228,30.7318,30.6687,30.6867,94620.0
2017-11-08 15:05:00,34.07,34.09,34.05,34.07,83386.0,30.6867,30.7047,30.6687,30.6867,83386.0
2017-11-08 15:10:00,34.08,34.13,34.08,34.13,69772.0,30.6957,30.7408,30.6957,30.7408,69772.0
2017-11-08 15:15:00,34.12,34.18,34.12,34.17,167610.0,30.7318,30.7858,30.7318,30.7768,167610.0
2017-11-08 15:20:00,34.17,34.17,34.14,34.16,61890.0,30.7768,30.7768,30.7498,30.7678,61890.0
2017-11-08 15:25:00,34.16,34.18,34.15,34.18,71404.0,30.7678,30.7858,30.7588,30.7858,71404.0
2017-11-08 15:30:00,34.18,34.19,34.14,34.14,173468.0,30.7858,30.7948,30.7498,30.7498,173468.0
2017-11-08 15:35:00,34.13,34.15,34.13,34.13,85110.0,30.7408,30.7588,30.7408,30.7408,85110.0
2017-11-08 15:40:00,34.13,34.14,34.08,34.09,301600.0,30.7408,30.7498,30.6957,30.7047,301600.0
2017-11-08 15:45:00,34.09,34.1,33.96,33.96,260406.0,30.7047,30.7138,30.5877,30.5877,260406.0
2017-11-08 15:50:00,33.96,33.98,33.95,33.97,365182.0,30.5877,30.6057,30.5787,30.5967,365182.0
2017-11-08 15:55:00,33.97,34.02,33.96,33.99,722084.0,30.5967,30.6417,30.5877,30.6147,722084.0
2017-11-09 09:30:00,33.98,34.24,33.87,34.21,172558.0,30.6057,30.8399,30.5066,30.8128,172558.0
2017-11-09 09:35:00,34.2,34.3,34.07,34.2,100096.0,30.8038,30.8939,30.6867,30.8038,100096.0
2017-11-09 09:40:00,34.22,34.27,34.17,34.24,119708.0,30.8218,30.8669,30.7768,30.8399,119708.0
2017-11-09 09:45:00,34.23,34.26,34.08,34.1,99632.0,30.8308,30.8579,30.6957,30.7138,99632.0
2017-11-09 09:50:00,34.09,34.2,34.05,34.2,73820.0,30.7047,30.8038,30.6687,30.8038,73820.0
2017-11-09 09:55:00,34.2,34.27,34.18,34.23,131820.0,30.8038,30.8669,30.7858,30.8308,131820.0
2017-11-09 10:00:00,34.24,34.25,34.15,34.18,98088.0,30.8399,30.8489,30.7588,30.7858,98088.0
2017-11-09 10:05:00,34.18,34.23,34.17,34.23,72146.0,30.7858,30.8308,30.7768,30.8308,72146.0
2017-11-09 10:10:00,34.23,34.24,34.17,34.19,94524.0,30.8308,30.8399,30.7768,30.7948,94524.0
2017-11-09 10:15:00,34.2,34.27,34.19,34.24,75974.0,30.8038,30.8669,30.7948,30.8399,75974.0
2017-11-09 10:20:00,34.24,34.29,34.24,34.29,134140.0,30.8399,30.8849,30.8399,30.8849,134140.0
2017-11-09 10:25:00,34.28,34.32,34.26,34.28,140184.0,30.8759,30.9119,30.8579,30.8759,140184.0
2017-11-09 10:30:00,34.27,34.28,34.21,34.27,137902.0,30.8669,30.8759,30.8128,30.8669,137902.0
2017-11-09 10:35:00,34.27,34.32,34.27,34.3,69886.0,30.8669,30.9119,30.8669,30.8939,69886.0
2017-11-09 10:40:00,34.3,34.41,34.29,34.41,101216.0,30.8939,30.993,30.8849,30.993,101216.0
2017-11-09 10:45:00,34.41,34.51,34.41,34.51,139030.0,30.993,31.083,30.993,31.083,139030.0
2017-11-09 10:50:00,34.51,34.56,34.51,34.56,73556.0,31.083,31.1281,31.083,31.1281,73556.0
2017-11-09 10:55:00,34.56,34.56,34.47,34.47,87116.0,31.1281,31.1281,31.047,31.047,87116.0
2017-11-09 11:00:00,34.48,34.49,34.42,34.43,65822.0,31.056,31.065,31.002,31.011,65822.0
2017-11-09 11:05:00,34.44,34.52,34.43,34.52,58374.0,31.02,31.092,31.011,31.092,58374.0
2017-11-09 11:10:00,34.52,34.6,34.51,34.59,82444.0,31.092,31.1641,31.083,31.1551,82444.0
2017-11-09 11:15:00,34.58,34.65,34.57,34.61,120132.0,31.1461,31.2091,31.1371,31.1731,120132.0
2017-11-09 11:20:00,34.61,34.61,34.53,34.59,99594.0,31.1731,31.1731,31.1011,31.1551,99594.0
2017-11-09 11:25:00,34.59,34.65,34.56,34.65,116072.0,31.1551,31.2091,31.1281,31.2091,116072.0
2017-11-09 11:30:00,34.64,34.66,34.61,34.65,116586.0,31.2001,31.2181,31.1731,31.2091,116586.0
2017-11-09 11:35:00,34.65,34.66,34.63,34.64,90662.0,31.2091,31.2181,31.1911,31.2001,90662.0
2017-11-09 11:40:00,34.63,34.66,34.63,34.64,45450.0,31.1911,31.2181,31.1911,31.2001,45450.0
2017-11-09 11:45:00,34.63,34.66,34.58,34.63,100476.0,31.1911,31.2181,31.1461,31.1911,100476.0
2017-11-09 11:50:00,34.63,34.65,34.55,34.58,108252.0,31.1911,31.2091,31.1191,31.1461,108252.0
2017-11-09 11:55:00,34.58,34.61,34.56,34.61,104134.0,31.1461,31.1731,31.1281,31.1731,104134.0
2017-11-09 12:00:00,34.6,34.65,34.6,34.64,42172.0,31.1641,31.2091,31.1641,31.2001,42172.0
2017-11-09 12:05:00,34.64,34.69,34.63,34.65,65488.0,31.2001,31.2452,31.1911,31.2091,65488.0
2017-11-09 12:10:00,34.64,34.66,34.54,34.56,72070.0,31.2001,31.2181,31.1101,31.1281,72070.0
2017-11-09 12:15:00,34.55,34.6,34.54,34.56,308146.0,31.1191,31.1641,31.1101,31.1281,308146.0
2017-11-09 12:20:00,34.55,34.68,34.55,34.62,335564.0,31.1191,31.2362,31.1191,31.1821,335564.0
2017-11-09 12:25:00,34.63,34.7,34.59,34.69,126278.0,31.1911,31.2542,31.1551,31.2452,126278.0
2017-11-09 12:30:00,34.68,34.69,34.6,34.65,38702.0,31.2362,31.2452,31.1641,31.2091,38702.0
2017-11-09 12:35:00,34.66,34.7,34.63,34.65,50854.0,31.2181,31.2542,31.1911,31.2091,50854.0
2017-11-09 12:40:00,34.63,34.68,34.62,34.68,38792.0,31.1911,31.2362,31.1821,31.2362,38792.0
2017-11-09 12:45:00,34.68,34.68,34.59,34.63,37010.0,31.2362,31.2362,31.1551,31.1911,37010.0
2017-11-09 12:50:00,34.63,34.69,34.63,34.68,47474.0,31.1911,31.2452,31.1911,31.2362,47474.0
2017-11-09 12:55:00,34.68,34.71,34.67,34.71,42508.0,31.2362,31.2632,31.2272,31.2632,42508.0
2017-11-09 13:00:00,34.72,34.73,34.7,34.73,37270.0,31.2722,31.2812,31.2542,31.2812,37270.0
2017-11-09 13:05:00,34.73,34.77,34.73,34.77,23366.0,31.2812,31.3172,31.2812,31.3172,23366.0
2017-11-09 13:10:00,34.77,34.79,34.73,34.74,140638.0,31.3172,31.3352,31.2812,31.2902,140638.0
2017-11-09 13:15:00,34.74,34.79,34.71,34.78,59900.0,31.2902,31.3352,31.2632,31.3262,59900.0
2017-11-09 13:20:00,34.79,34.82,34.78,34.81,42718.0,31.3352,31.3623,31.3262,31.3532,42718.0
2017-11-09 13:25:00,34.81,34.85,34.8,34.83,94996.0,31.3532,31.3893,31.3442,31.3713,94996.0
2017-11-09 13:30:00,34.83,34.85,34.83,34.85,52880.0,31.3713,31.3893,31.3713,31.3893,52880.0
2017-11-09 13:35:00,34.85,34.94,34.85,34.87,86902.0,31.3893,31.4703,31.3893,31.4073,86902.0
2017-11-09 13:40:00,34.88,34.93,34.87,34.93,99342.0,31.4163,31.4613,31.4073,31.4613,99342.0
2017-11-09 13:45:00,34.92,34.94,34.87,34.88,97330.0,31.4523,31.4703,31.4073,31.4163,97330.0
2017-11-09 13:50:00,34.87,34.92,34.85,34.88,91492.0,31.4073,31.4523,31.3893,31.4163,91492.0
2017-11-09 13:55:00,34.89,34.91,34.88,34.91,60126.0,31.4253,31.4433,31.4163,31.4433,60126.0
2017-11-09 14:00:00,34.91,34.95,34.88,34.93,77516.0,31.4433,31.4793,31.4163,31.4613,77516.0
2017-11-09 14:05:00,34.93,34.94,34.81,34.82,70990.0,31.4613,31.4703,31.3532,31.3623,70990.0
2017-11-09 14:10:00,34.83,34.85,34.81,34.81,73896.0,31.3713,31.3893,31.3532,31.3532,73896.0
2017-11-09 14:15:00,34.81,34.85,34.81,34.83,54098.0,31.3532,31.3893,31.3532,31.3713,54098.0
2017-11-09 14:20:00,34.82,34.82,34.72,34.73,45036.0,31.3623,31.3623,31.2722,31.2812,45036.0
2017-11-09 14:25:00,34.74,34.77,34.72,34.72,46992.0,31.2902,31.3172,31.2722,31.2722,46992.0
2017-11-09 14:30:00,34.73,34.76,34.69,34.71,67236.0,31.2812,31.3082,31.2452,31.2632,67236.0
2017-11-09 14:35:00,34.71,34.72,34.65,34.68,57334.0,31.2632,31.2722,31.2091,31.2362,57334.0
2017-11-09 14:40:00,34.68,34.68,34.66,34.67,32676.0,31.2362,31.2362,31.2181,31.2272,32676.0
2017-11-09 14:45:00,34.66,34.67,34.62,34.64,57518.0,31.2181,31.2272,31.1821,31.2001,57518.0
2017-11-09 14:50:00,34.64,34.67,34.63,34.63,81150.0,31.2001,31.2272,31.1911,31.1911,81150.0
2017-11-09 14:55:00,34.63,34.63,34.58,34.6,59724.0,31.1911,31.1911,31.1461,31.1641,59724.0
2017-11-09 15:00:00,34.59,34.62,34.56,34.56,57004.0,31.1551,31.1821,31.1281,31.1281,57004.0
2017-11-09 15:05:00,34.56,34.62,34.56,34.62,53714.0,31.1281,31.1821,31.1281,31.1821,53714.0
2017-11-09 15:10:00,34.62,34.63,34.58,34.62,96802.0,31.1821,31.1911,31.1461,31.1821,96802.0
2017-11-09 15:15:00,34.62,34.63,34.57,34.59,92478.0,31.1821,31.1911,31.1371,31.1551,92478.0
2017-11-09 15:20:00,34.59,34.6,34.57,34.58,78044.0,31.1551,31.1641,31.1371,31.1461,78044.0
2017-11-09 15:25:00,34.58,34.59,34.56,34.57,70236.0,31.1461,31.1551,31.1281,31.1371,70236.0
2017-11-09 15:30:00,34.57,34.58,34.54,34.54,91832.0,31.1371,31.1461,31.1101,31.1101,91832.0
2017-11-09 15:35:00,34.55,34.55,34.52,34.55,118188.0,31.1191,31.1191,31.092,31.1191,118188.0
2017-11-09 15:40:00,34.55,34.6,34.54,34.6,157324.0,31.1191,31.1641,31.1101,31.1641,157324.0
2017-11-09 15:45:00,34.6,34.61,34.57,34.61,124300.0,31.1641,31.1731,31.1371,31.1731,124300.0
2017-11-09 15:50:00,34.61,34.64,34.6,34.62,161970.0,31.1731,31.2001,31.1641,31.1821,161970.0
2017-11-09 15:55:00,34.62,34.69,34.62,34.63,529856.0,31.1821,31.2452,31.1821,31.1911,529856.0
2017-11-10 09:30:00,34.69,34.95,34.63,34.87,329034.0,31.2452,31.4793,31.1911,31.4073,329034.0
2017-11-10 09:35:00,34.85,34.9,34.63,34.76,84288.0,31.3893,31.4343,31.1911,31.3082,84288.0
2017-11-10 09:40:00,34.73,34.84,34.71,34.8,71332.0,31.2812,31.3803,31.2632,31.3442,71332.0
2017-11-10 09:45:00,34.8,34.9,34.76,34.82,110832.0,31.3442,31.4343,31.3082,31.3623,110832.0
2017-11-10 09:50:00,34.85,34.87,34.76,34.81,90126.0,31.3893,31.4073,31.3082,31.3532,90126.0
2017-11-10 09:55:00,34.81,34.82,34.76,34.79,807840.0,31.3532,31.3623,31.3082,31.3352,807840.0
2017-11-10 10:00:00,34.81,34.88,34.68,34.74,225206.0,31.3532,31.4163,31.2362,31.2902,225206.0
2017-11-10 10:05:00,34.75,34.84,34.73,34.79,50864.0,31.2992,31.3803,31.2812,31.3352,50864.0
2017-11-10 10:10:00,34.77,34.82,34.68,34.7,90646.0,31.3172,31.3623,31.2362,31.2542,90646.0
2017-11-10 10:15:00,34.7,34.71,34.63,34.67,82736.0,31.2542,31.2632,31.1911,31.2272,82736.0
2017-11-10 10:20:00,34.68,34.69,34.6,34.67,50638.0,31.2362,31.2452,31.1641,31.2272,50638.0
2017-11-10 10:25:00,34.68,34.7,34.62,34.67,62272.0,31.2362,31.2542,31.1821,31.2272,62272.0
2017-11-10 10:30:00,34.66,34.7,34.62,34.63,54466.0,31.2181,31.2542,31.1821,31.1911,54466.0
2017-11-10 10:35:00,34.63,34.68,34.59,34.68,277488.0,31.1911,31.2362,31.1551,31.2362,277488.0
2017-11-10 10:40:00,34.69,34.76,34.68,34.74,66630.0,31.2452,31.3082,31.2362,31.2902,66630.0
2017-11-10 10:45:00,34.73,34.77,34.7,34.72,53222.0,31.2812,31.3172,31.2542,31.2722,53222.0
2017-11-10 10:50:00,34.72,34.74,34.62,34.62,80964.0,31.2722,31.2902,31.1821,31.1821,80964.0
2017-11-10 10:55:00,34.63,34.65,34.57,34.65,107462.0,31.1911,31.2091,31.1371,31.2091,107462.0
2017-11-10 11:00:00,34.66,34.71,34.62,34.71,208738.0,31.2181,31.2632,31.1821,31.2632,208738.0
2017-11-10 11:05:00,34.7,34.8,34.7,34.77,34378.0,31.2542,31.3442,31.2542,31.3172,34378.0
2017-11-10 11:10:00,34.77,34.88,34.77,34.84,88362.0,31.3172,31.4163,31.3172,31.3803,88362.0
2017-11-10 11:15:00,34.84,34.85,34.8,34.82,43030.0,31.3803,31.3893,31.3442,31.3623,43030.0
2017-11-10 11:20:00,34.82,34.82,34.77,34.79,33138.0,31.3623,31.3623,31.3172,31.3352,33138.0
2017-11-10 11:25:00,34.79,34.84,34.78,34.79,62418.0,31.3352,31.3803,31.3262,31.3352,62418.0
2017-11-10 11:30:00,34.8,34.86,34.79,34.84,43306.0,31.3442,31.3983,31.3352,31.3803,43306.0
2017-11-10 11:35:00,34.85,34.87,34.8,34.87,47290.0,31.3893,31.4073,31.3442,31.4073,47290.0
2017-11-10 11:40:00,34.85,34.88,34.83,34.84,38832.0,31.3893,31.4163,31.3713,31.3803,38832.0
2017-11-10 11:45:00,34.84,34.88,34.83,34.88,38578.0,31.3803,31.4163,31.3713,31.4163,38578.0
2017-11-10 11:50:00,34.87,34.94,34.85,34.92,89926.0,31.4073,31.4703,31.3893,31.4523,89926.0
2017-11-10 11:55:00,34.92,34.96,34.91,34.96,66304.0,31.4523,31.4884,31.4433,31.4884,66304.0
2017-11-10 12:00:00,34.97,34.99,34.97,34.99,64908.0,31.4974,31.5154,31.4974,31.5154,64908.0
2017-11-10 12:05:00,34.99,35.01,34.98,35.0,67484.0,31.5154,31.5334,31.5064,31.5244,67484.0
2017-11-10 12:10:00,35.0,35.01,34.95,34.95,53412.0,31.5244,31.5334,31.4793,31.4793,53412.0
2017-11-10 12:15:00,34.95,34.99,34.93,34.97,45100.0,31.4793,31.5154,31.4613,31.4974,45100.0
2017-11-10 12:20:00,34.97,35.02,34.97,35.0,92186.0,31.4974,31.5424,31.4974,31.5244,92186.0
2017-11-10 12:25:00,35.01,35.03,35.0,35.03,67774.0,31.5334,31.5514,31.5244,31.5514,67774.0
2017-11-10 12:30:00,35.02,35.03,34.94,34.95,36260.0,31.5424,31.5514,31.4703,31.4793,36260.0
2017-11-10 12:35:00,34.95,34.97,34.95,34.96,27468.0,31.4793,31.4974,31.4793,31.4884,27468.0
2017-11-10 12:40:00,34.96,34.97,34.91,34.91,35916.0,31.4884,31.4974,31.4433,31.4433,35916.0
2017-11-10 12:45:00,34.91,34.94,34.88,34.91,31946.0,31.4433,31.4703,31.4163,31.4433,31946.0
2017-11-10 12:50:00,34.9,34.99,34.89,34.98,32006.0,31.4343,31.5154,31.4253,31.5064,32006.0
2017-11-10 12:55:00,34.98,35.04,34.96,34.96,75874.0,31.5064,31.5604,31.4884,31.4884,75874.0
2017-11-10 13:00:00,34.96,34.97,34.93,34.96,50224.0,31.4884,31.4974,31.4613,31.4884,50224.0
2017-11-10 13:05:00,34.96,34.98,34.94,34.97,53106.0,31.4884,31.5064,31.4703,31.4974,53106.0
2017-11-10 13:10:00,34.96,34.97,34.87,34.88,31110.0,31.4884,31.4974,31.4073,31.4163,31110.0
2017-11-10 13:15:00,34.87,34.9,34.85,34.9,74552.0,31.4073,31.4343,31.3893,31.4343,74552.0
2017-11-10 13:20:00,34.9,34.92,34.88,34.91,62506.0,31.4343,31.4523,31.4163,31.4433,62506.0
2017-11-10 13:25:00,34.91,34.92,34.9,34.91,40182.0,31.4433,31.4523,31.4343,31.4433,40182.0
2017-11-10 13:30:00,34.91,34.94,34.91,34.92,54120.0,31.4433,31.4703,31.4433,31.4523,54120.0
2017-11-10 13:35:00,34.93,34.97,34.93,34.94,55458.0,31.4613,31.4974,31.4613,31.4703,55458.0
2017-11-10 13:40:00,34.94,34.94,34.91,34.93,52284.0,31.4703,31.4703,31.4433,31.4613,52284.0
2017-11-10 13:45:00,34.92,34.93,34.91,34.92,38416.0,31.4523,31.4613,31.4433,31.4523,38416.0
2017-11-10 13:50:00,34.92,34.94,34.92,34.93,40814.0,31.4523,31.4703,31.4523,31.4613,40814.0
2017-11-10 13:55:00,34.93,34.94,34.88,34.88,70338.0,31.4613,31.4703,31.4163,31.4163,70338.0
2017-11-10 14:00:00,34.88,34.9,34.87,34.89,43154.0,31.4163,31.4343,31.4073,31.4253,43154.0
2017-11-10 14:05:00,34.89,34.91,34.87,34.87,47562.0,31.4253,31.4433,31.4073,31.4073,47562.0
2017-11-10 14:10:00,34.88,34.91,34.88,34.9,42100.0,31.4163,31.4433,31.4163,31.4343,42100.0
2017-11-10 14:15:00,34.9,34.92,34.9,34.91,40842.0,31.4343,31.4523,31.4343,31.4433,40842.0
2017-11-10 14:20:00,34.91,34.97,34.91,34.97,64348.0,31.4433,31.4974,31.4433,31.4974,64348.0
2017-11-10 14:25:00,34.97,34.97,34.96,34.96,45272.0,31.4974,31.4974,31.4884,31.4884,45272.0
2017-11-10 14:30:00,34.96,34.99,34.96,34.99,59032.0,31.4884,31.5154,31.4884,31.5154,59032.0
2017-11-10 14:35:00,34.99,35.03,34.97,35.02,93732.0,31.5154,31.5514,31.4974,31.5424,93732.0
2017-11-10 14:40:00,35.02,35.02,35.01,35.01,75340.0,31.5424,31.5424,31.5334,31.5334,75340.0
2017-11-10 14:45:00,35.02,35.02,34.96,34.96,62804.0,31.5424,31.5424,31.4884,31.4884,62804.0
2017-11-10 14:50:00,34.96,34.99,34.96,34.96,42458.0,31.4884,31.5154,31.4884,31.4884,42458.0
2017-11-10 14:55:00,34.97,34.98,34.94,34.94,60104.0,31.4974,31.5064,31.4703,31.4703,60104.0
2017-11-10 15:00:00,34.93,35.01,34.93,35.01,106318.0,31.4613,31.5334,31.4613,31.5334,106318.0
2017-11-10 15:05:00,35.01,35.02,34.99,35.01,62214.0,31.5334,31.5424,31.5154,31.5334,62214.0
2017-11-10 15:10:00,35.01,35.02,34.92,34.92,142994.0,31.5334,31.5424,31.4523,31.4523,142994.0
2017-11-10 15:15:00,34.92,34.96,34.92,34.96,60332.0,31.4523,31.4884,31.4523,31.4884,60332.0
2017-11-10 15:20:00,34.96,35.02,34.96,35.02,90068.0,31.4884,31.5424,31.4884,31.5424,90068.0
2017-11-10 15:25:00,35.02,35.05,35.02,35.04,98042.0,31.5424,31.5694,31.5424,31.5604,98042.0
2017-11-10 15:30:00,35.04,35.06,35.03,35.05,98088.0,31.5604,31.5784,31.5514,31.5694,98088.0
2017-11-10 15:35:00,35.05,35.05,34.99,35.03,137850.0,31.5694,31.5694,31.5154,31.5514,137850.0
2017-11-10 15:40:00,35.02,35.03,35.0,35.02,124016.0,31.5424,31.5514,31.5244,31.5424,124016.0
2017-11-10 15:45:00,35.02,35.09,35.02,35.09,264714.0,31.5424,31.6054,31.5424,31.6054,264714.0
2017-11-10 15:50:00,35.09,35.1,35.07,35.07,231688.0,31.6054,31.6145,31.5874,31.5874,231688.0
2017-11-10 15:55:00,35.07,35.12,35.05,35.11,803090.0,31.5874,31.6325,31.5694,31.6235,803090.0
2017-11-13 09:30:00,35.12,35.62,35.09,35.6,365240.0,31.6325,32.0828,31.6054,32.0648,365240.0
2017-11-13 09:35:00,35.6,36.0,35.59,35.97,509268.0,32.0648,32.4251,32.0558,32.3981,509268.0
2017-11-13 09:40:00,35.98,36.03,35.69,35.69,257944.0,32.4071,32.4521,32.1459,32.1459,257944.0
2017-11-13 09:45:00,35.69,35.75,35.6,35.7,173018.0,32.1459,32.1999,32.0648,32.1549,173018.0
2017-11-13 09:50:00,35.71,35.92,35.71,35.73,309934.0,32.1639,32.353,32.1639,32.1819,309934.0
2017-11-13 09:55:00,35.73,35.76,35.66,35.74,117626.0,32.1819,32.2089,32.1188,32.1909,117626.0
2017-11-13 10:00:00,35.74,35.84,35.72,35.74,154894.0,32.1909,32.281,32.1729,32.1909,154894.0
2017-11-13 10:05:00,35.73,35.8,35.67,35.71,246400.0,32.1819,32.2449,32.1278,32.1639,246400.0
2017-11-13 10:10:00,35.71,35.77,35.68,35.69,254772.0,32.1639,32.2179,32.1369,32.1459,254772.0
2017-11-13 10:15:00,35.68,35.73,35.66,35.71,113798.0,32.1369,32.1819,32.1188,32.1639,113798.0
2017-11-13 10:20:00,35.72,35.73,35.67,35.7,72750.0,32.1729,32.1819,32.1278,32.1549,72750.0
2017-11-13 10:25:00,35.7,35.71,35.63,35.65,131398.0,32.1549,32.1639,32.0918,32.1098,131398.0
2017-11-13 10:30:00,35.65,35.66,35.63,35.63,77724.0,32.1098,32.1188,32.0918,32.0918,77724.0
2017-11-13 10:35:00,35.63,35.68,35.63,35.67,191306.0,32.0918,32.1369,32.0918,32.1278,191306.0
2017-11-13 10:40:00,35.67,35.67,35.62,35.63,162130.0,32.1278,32.1278,32.0828,32.0918,162130.0
2017-11-13 10:45:00,35.63,35.68,35.63,35.66,122936.0,32.0918,32.1369,32.0918,32.1188,122936.0
2017-11-13 10:50:00,35.66,35.66,35.59,35.62,117190.0,32.1188,32.1188,32.0558,32.0828,117190.0
2017-11-13 10:55:00,35.62,35.65,35.59,35.63,113086.0,32.0828,32.1098,32.0558,32.0918,113086.0
2017-11-13 11:00:00,35.63,35.65,35.62,35.64,113650.0,32.0918,32.1098,32.0828,32.1008,113650.0
2017-11-13 11:05:00,35.64,35.69,35.63,35.64,167588.0,32.1008,32.1459,32.0918,32.1008,167588.0
2017-11-13 11:10:00,35.64,35.68,35.63,35.63,58602.0,32.1008,32.1369,32.0918,32.0918,58602.0
2017-11-13 11:15:00,35.63,35.65,35.63,35.65,225560.0,32.0918,32.1098,32.0918,32.1098,225560.0
2017-11-13 11:20:00,35.65,35.65,35.63,35.63,105528.0,32.1098,32.1098,32.0918,32.0918,105528.0
2017-11-13 11:25:00,35.63,35.63,35.52,35.52,177028.0,32.0918,32.0918,31.9927,31.9927,177028.0
2017-11-13 11:30:00,35.53,35.53,35.42,35.44,116502.0,32.0018,32.0018,31.9027,31.9207,116502.0
2017-11-13 11:35:00,35.44,35.48,35.37,35.43,124038.0,31.9207,31.9567,31.8576,31.9117,124038.0
2017-11-13 11:40:00,35.43,35.43,35.38,35.43,78654.0,31.9117,31.9117,31.8666,31.9117,78654.0
2017-11-13 11:45:00,35.43,35.46,35.41,35.42,84204.0,31.9117,31.9387,31.8937,31.9027,84204.0
2017-11-13 11:50:00,35.42,35.47,35.41,35.45,73254.0,31.9027,31.9477,31.8937,31.9297,73254.0
2017-11-13 11:55:00,35.45,35.48,35.42,35.46,67270.0,31.9297,31.9567,31.9027,31.9387,67270.0
2017-11-13 12:00:00,35.46,35.48,35.4,35.41,44176.0,31.9387,31.9567,31.8847,31.8937,44176.0
2017-11-13 12:05:00,35.41,35.42,35.34,35.35,94506.0,31.8937,31.9027,31.8306,31.8396,94506.0
2017-11-13 12:10:00,35.35,35.37,35.29,35.29,44300.0,31.8396,31.8576,31.7856,31.7856,44300.0
2017-11-13 12:15:00,35.29,35.29,35.22,35.23,79308.0,31.7856,31.7856,31.7225,31.7315,79308.0
2017-11-13 12:20:00,35.23,35.25,35.22,35.23,72854.0,31.7315,31.7496,31.7225,31.7315,72854.0
2017-11-13 12:25:00,35.22,35.23,35.12,35.12,74704.0,31.7225,31.7315,31.6325,31.6325,74704.0
2017-11-13 12:30:00,35.11,35.11,35.08,35.09,95564.0,31.6235,31.6235,31.5964,31.6054,95564.0
2017-11-13 12:35:00,35.1,35.1,35.06,35.06,173940.0,31.6145,31.6145,31.5784,31.5784,173940.0
2017-11-13 12:40:00,35.06,35.1,35.05,35.06,112836.0,31.5784,31.6145,31.5694,31.5784,112836.0
2017-11-13 12:45:00,35.07,35.1,35.05,35.07,65944.0,31.5874,31.6145,31.5694,31.5874,65944.0
2017-11-13 12:50:00,35.08,35.09,35.05,35.07,159482.0,31.5964,31.6054,31.5694,31.5874,159482.0
2017-11-13 12:55:00,35.06,35.1,35.06,35.09,162440.0,31.5784,31.6145,31.5784,31.6054,162440.0
2017-11-13 13:00:00,35.08,35.15,35.08,35.15,244596.0,31.5964,31.6595,31.5964,31.6595,244596.0
2017-11-13 13:05:00,35.13,35.27,35.12,35.23,304282.0,31.6415,31.7676,31.6325,31.7315,304282.0
2017-11-13 13:10:00,35.22,35.23,35.16,35.18,85822.0,31.7225,31.7315,31.6685,31.6865,85822.0
2017-11-13 13:15:00,35.18,35.21,35.13,35.18,217088.0,31.6865,31.7135,31.6415,31.6865,217088.0
2017-11-13 13:20:00,35.17,35.23,35.16,35.22,110086.0,31.6775,31.7315,31.6685,31.7225,110086.0
2017-11-13 13:25:00,35.22,35.42,35.22,35.41,293350.0,31.7225,31.9027,31.7225,31.8937,293350.0
2017-11-13 13:30:00,35.42,35.49,35.28,35.37,149148.0,31.9027,31.9657,31.7766,31.8576,149148.0
2017-11-13 13:35:00,35.38,35.56,35.37,35.44,143244.0,31.8666,32.0288,31.8576,31.9207,143244.0
2017-11-13 13:40:00,35.42,35.44,35.3,35.31,61894.0,31.9027,31.9207,31.7946,31.8036,61894.0
2017-11-13 13:45:00,35.3,35.38,35.28,35.28,67588.0,31.7946,31.8666,31.7766,31.7766,67588.0
2017-11-13 13:50:00,35.29,35.3,35.23,35.23,84068.0,31.7856,31.7946,31.7315,31.7315,84068.0
2017-11-13 13:55:00,35.24,35.27,35.2,35.22,83038.0,31.7405,31.7676,31.7045,31.7225,83038.0
2017-11-13 14:00:00,35.22,35.23,35.18,35.22,66566.0,31.7225,31.7315,31.6865,31.7225,66566.0
2017-11-13 14:05:00,35.22,35.23,35.19,35.2,79956.0,31.7225,31.7315,31.6955,31.7045,79956.0
2017-11-13 14:10:00,35.2,35.32,35.2,35.24,166464.0,31.7045,31.8126,31.7045,31.7405,166464.0
2017-11-13 14:15:00,35.24,35.32,35.24,35.27,71328.0,31.7405,31.8126,31.7405,31.7676,71328.0
2017-11-13 14:20:00,35.27,35.31,35.25,35.27,118704.0,31.7676,31.8036,31.7496,31.7676,118704.0
2017-11-13 14:25:00,35.27,35.29,35.26,35.28,83686.0,31.7676,31.7856,31.7586,31.7766,83686.0
2017-11-13 14:30:00,35.28,35.32,35.28,35.32,94832.0,31.7766,31.8126,31.7766,31.8126,94832.0
2017-11-13 14:35:00,35.32,35.33,35.28,35.3,131104.0,31.8126,31.8216,31.7766,31.7946,131104.0
2017-11-13 14:40:00,35.31,35.31,35.22,35.22,79866.0,31.8036,31.8036,31.7225,31.7225,79866.0
2017-11-13 14:45:00,35.22,35.22,35.17,35.18,136606.0,31.7225,31.7225,31.6775,31.6865,136606.0
2017-11-13 14:50:00,35.18,35.26,35.18,35.25,98908.0,31.6865,31.7586,31.6865,31.7496,98908.0
2017-11-13 14:55:00,35.25,35.33,35.22,35.33,227104.0,31.7496,31.8216,31.7225,31.8216,227104.0
2017-11-13 15:00:00,35.33,35.34,35.3,35.32,282012.0,31.8216,31.8306,31.7946,31.8126,282012.0
2017-11-13 15:05:00,35.32,35.37,35.3,35.37,150434.0,31.8126,31.8576,31.7946,31.8576,150434.0
2017-11-13 15:10:00,35.37,35.42,35.36,35.42,155432.0,31.8576,31.9027,31.8486,31.9027,155432.0
2017-11-13 15:15:00,35.42,35.52,35.4,35.51,298402.0,31.9027,31.9927,31.8847,31.9837,298402.0
2017-11-13 15:20:00,35.51,35.6,35.49,35.58,222534.0,31.9837,32.0648,31.9657,32.0468,222534.0
2017-11-13 15:25:00,35.58,35.58,35.46,35.46,202046.0,32.0468,32.0468,31.9387,31.9387,202046.0
2017-11-13 15:30:00,35.47,35.49,35.45,35.46,217316.0,31.9477,31.9657,31.9297,31.9387,217316.0
2017-11-13 15:35:00,35.46,35.47,35.43,35.43,225904.0,31.9387,31.9477,31.9117,31.9117,225904.0
2017-11-13 15:40:00,35.44,35.45,35.37,35.38,314546.0,31.9207,31.9297,31.8576,31.8666,314546.0
2017-11-13 15:45:00,35.38,35.38,35.32,35.34,418360.0,31.8666,31.8666,31.8126,31.8306,418360.0
2017-11-13 15:50:00,35.35,35.43,35.32,35.37,593860.0,31.8396,31.9117,31.8126,31.8576,593860.0
2017-11-13 15:55:00,35.37,35.42,35.26,35.36,1287732.0,31.8576,31.9027,31.7586,31.8486,1287732.0
2017-11-14 09:30:00,33.8,34.0,33.5,33.74,1467668.0,30.4435,30.6237,30.1733,30.3895,1467668.0
2017-11-14 09:35:00,33.73,34.0,33.58,33.95,1041030.0,30.3805,30.6237,30.2454,30.5787,1041030.0
2017-11-14 09:40:00,33.93,34.3,33.89,34.1,927080.0,30.5606,30.8939,30.5246,30.7138,927080.0
2017-11-14 09:45:00,34.1,34.34,34.09,34.25,690832.0,30.7138,30.9299,30.7047,30.8489,690832.0
2017-11-14 09:50:00,34.27,34.44,34.22,34.43,627222.0,30.8669,31.02,30.8218,31.011,627222.0
2017-11-14 09:55:00,34.43,34.8,34.35,34.56,802426.0,31.011,31.3442,30.9389,31.1281,802426.0
2017-11-14 10:00:00,34.56,34.56,34.13,34.15,592518.0,31.1281,31.1281,30.7408,30.7588,592518.0
2017-11-14 10:05:00,34.14,34.17,34.05,34.12,416338.0,30.7498,30.7768,30.6687,30.7318,416338.0
2017-11-14 10:10:00,34.12,34.22,34.09,34.13,305516.0,30.7318,30.8218,30.7047,30.7408,305516.0
2017-11-14 10:15:00,34.15,34.2,33.93,33.95,466672.0,30.7588,30.8038,30.5606,30.5787,466672.0
2017-11-14 10:20:00,33.94,34.0,33.87,33.98,385584.0,30.5696,30.6237,30.5066,30.6057,385584.0
2017-11-14 10:25:00,33.99,34.12,33.94,34.09,291494.0,30.6147,30.7318,30.5696,30.7047,291494.0
2017-11-14 10:30:00,34.04,34.09,33.97,34.03,340604.0,30.6597,30.7047,30.5967,30.6507,340604.0
2017-11-14 10:35:00,34.03,34.17,34.01,34.08,219322.0,30.6507,30.7768,30.6327,30.6957,219322.0
2017-11-14 10:40:00,34.09,34.19,34.05,34.08,190850.0,30.7047,30.7948,30.6687,30.6957,190850.0
2017-11-14 10:45:00,34.09,34.23,34.07,34.19,100424.0,30.7047,30.8308,30.6867,30.7948,100424.0
2017-11-14 10:50:00,34.18,34.22,34.13,34.19,197264.0,30.7858,30.8218,30.7408,30.7948,197264.0
2017-11-14 10:55:00,34.18,34.27,34.16,34.25,334640.0,30.7858,30.8669,30.7678,30.8489,334640.0
2017-11-14 11:00:00,34.26,34.26,33.87,33.88,238170.0,30.8579,30.8579,30.5066,30.5156,238170.0
2017-11-14 11:05:00,33.88,33.95,33.74,33.75,387966.0,30.5156,30.5787,30.3895,30.3985,387966.0
2017-11-14 11:10:00,33.74,33.86,33.73,33.82,252062.0,30.3895,30.4976,30.3805,30.4616,252062.0
2017-11-14 11:15:00,33.81,33.85,33.68,33.73,362440.0,30.4526,30.4886,30.3355,30.3805,362440.0
2017-11-14 11:20:00,33.71,34.0,33.71,33.98,341410.0,30.3625,30.6237,30.3625,30.6057,341410.0
2017-11-14 11:25:00,33.98,34.0,33.83,33.97,275830.0,30.6057,30.6237,30.4706,30.5967,275830.0
2017-11-14 11:30:00,33.98,34.07,33.95,34.02,282858.0,30.6057,30.6867,30.5787,30.6417,282858.0
2017-11-14 11:35:00,34.02,34.02,33.63,33.67,889882.0,30.6417,30.6417,30.2904,30.3265,889882.0
2017-11-14 11:40:00,33.67,33.75,33.58,33.59,1396370.0,30.3265,30.3985,30.2454,30.2544,1396370.0
2017-11-14 11:45:00,33.59,33.67,33.44,33.49,527182.0,30.2544,30.3265,30.1193,30.1643,527182.0
2017-11-14 11:50:00,33.49,33.62,33.27,33.29,613082.0,30.1643,30.2814,29.9662,29.9842,613082.0
2017-11-14 11:55:00,33.28,33.48,33.22,33.42,448624.0,29.9752,30.1553,29.9211,30.1013,448624.0
2017-11-14 12:00:00,33.4,33.68,33.38,33.63,343438.0,30.0833,30.3355,30.0653,30.2904,343438.0
2017-11-14 12:05:00,33.62,33.63,33.48,33.5,194376.0,30.2814,30.2904,30.1553,30.1733,194376.0
2017-11-14 12:10:00,33.5,33.59,33.46,33.59,234584.0,30.1733,30.2544,30.1373,30.2544,234584.0
2017-11-14 12:15:00,33.56,33.58,33.49,33.52,260692.0,30.2274,30.2454,30.1643,30.1914,260692.0
2017-11-14 12:20:00,33.53,33.59,33.49,33.58,127310.0,30.2004,30.2544,30.1643,30.2454,127310.0
2017-11-14 12:25:00,33.58,33.68,33.55,33.6,242686.0,30.2454,30.3355,30.2184,30.2634,242686.0
2017-11-14 12:30:00,33.59,33.6,33.55,33.59,107824.0,30.2544,30.2634,30.2184,30.2544,107824.0
2017-11-14 12:35:00,33.6,33.63,33.56,33.62,110866.0,30.2634,30.2904,30.2274,30.2814,110866.0
2017-11-14 12:40:00,33.62,33.63,33.5,33.54,101480.0,30.2814,30.2904,30.1733,30.2094,101480.0
2017-11-14 12:45:00,33.54,33.54,33.48,33.5,120104.0,30.2094,30.2094,30.1553,30.1733,120104.0
2017-11-14 12:50:00,33.5,33.54,33.38,33.45,138460.0,30.1733,30.2094,30.0653,30.1283,138460.0
2017-11-14 12:55:00,33.45,33.6,33.44,33.59,252150.0,30.1283,30.2634,30.1193,30.2544,252150.0
2017-11-14 13:00:00,33.59,33.68,33.57,33.6,181364.0,30.2544,30.3355,30.2364,30.2634,181364.0
2017-11-14 13:05:00,33.61,33.67,33.59,33.65,104598.0,30.2724,30.3265,30.2544,30.3084,104598.0
2017-11-14 13:10:00,33.64,33.82,33.64,33.82,204664.0,30.2994,30.4616,30.2994,30.4616,204664.0
2017-11-14 13:15:00,33.82,33.82,33.63,33.7,276580.0,30.4616,30.4616,30.2904,30.3535,276580.0
2017-11-14 13:20:00,33.69,33.8,33.63,33.67,216392.0,30.3445,30.4435,30.2904,30.3265,216392.0
2017-11-14 13:25:00,33.68,33.71,33.65,33.67,111196.0,30.3355,30.3625,30.3084,30.3265,111196.0
2017-11-14 13:30:00,33.66,33.77,33.66,33.77,147916.0,30.3174,30.4165,30.3174,30.4165,147916.0
2017-11-14 13:35:00,33.76,33.77,33.67,33.74,173332.0,30.4075,30.4165,30.3265,30.3895,173332.0
2017-11-14 13:40:00,33.74,33.77,33.69,33.73,277990.0,30.3895,30.4165,30.3445,30.3805,277990.0
2017-11-14 13:45:00,33.74,33.78,33.72,33.75,207286.0,30.3895,30.4255,30.3715,30.3985,207286.0
2017-11-14 13:50:00,33.75,33.79,33.74,33.76,129138.0,30.3985,30.4345,30.3895,30.4075,129138.0
2017-11-14 13:55:00,33.76,33.81,33.76,33.78,240162.0,30.4075,30.4526,30.4075,30.4255,240162.0
2017-11-14 14:00:00,33.77,33.83,33.74,33.79,304892.0,30.4165,30.4706,30.3895,30.4345,304892.0
2017-11-14 14:05:00,33.79,33.82,33.67,33.67,240338.0,30.4345,30.4616,30.3265,30.3265,240338.0
2017-11-14 14:10:00,33.67,33.79,33.67,33.78,274152.0,30.3265,30.4345,30.3265,30.4255,274152.0
2017-11-14 14:15:00,33.79,33.79,33.73,33.76,276540.0,30.4345,30.4345,30.3805,30.4075,276540.0
2017-11-14 14:20:00,33.75,33.88,33.75,33.87,202824.0,30.3985,30.5156,30.3985,30.5066,202824.0
2017-11-14 14:25:00,33.87,33.88,33.82,33.84,166062.0,30.5066,30.5156,30.4616,30.4796,166062.0
2017-11-14 14:30:00,33.84,33.85,33.8,33.82,159506.0,30.4796,30.4886,30.4435,30.4616,159506.0
2017-11-14 14:35:00,33.82,33.82,33.76,33.77,178302.0,30.4616,30.4616,30.4075,30.4165,178302.0
2017-11-14 14:40:00,33.77,33.79,33.73,33.74,181016.0,30.4165,30.4345,30.3805,30.3895,181016.0
2017-11-14 14:45:00,33.74,33.79,33.72,33.78,154400.0,30.3895,30.4345,30.3715,30.4255,154400.0
2017-11-14 14:50:00,33.78,33.82,33.74,33.77,203434.0,30.4255,30.4616,30.3895,30.4165,203434.0
2017-11-14 14:55:00,33.77,33.8,33.75,33.79,187030.0,30.4165,30.4435,30.3985,30.4345,187030.0
2017-11-14 15:00:00,33.77,33.79,33.74,33.77,244738.0,30.4165,30.4345,30.3895,30.4165,244738.0
2017-11-14 15:05:00,33.78,33.8,33.76,33.77,225884.0,30.4255,30.4435,30.4075,30.4165,225884.0
2017-11-14 15:10:00,33.78,33.79,33.74,33.76,282562.0,30.4255,30.4345,30.3895,30.4075,282562.0
2017-11-14 15:15:00,33.76,33.81,33.74,33.8,287720.0,30.4075,30.4526,30.3895,30.4435,287720.0
2017-11-14 15:20:00,33.8,33.81,33.75,33.77,340682.0,30.4435,30.4526,30.3985,30.4165,340682.0
2017-11-14 15:25:00,33.77,33.81,33.76,33.8,493782.0,30.4165,30.4526,30.4075,30.4435,493782.0
2017-11-14 15:30:00,33.81,33.9,33.8,33.88,257216.0,30.4526,30.5336,30.4435,30.5156,257216.0
2017-11-14 15:35:00,33.88,33.89,33.79,33.81,468206.0,30.5156,30.5246,30.4345,30.4526,468206.0
2017-11-14 15:40:00,33.81,33.85,33.8,33.85,371412.0,30.4526,30.4886,30.4435,30.4886,371412.0
2017-11-14 15:45:00,33.85,33.92,33.82,33.91,614692.0,30.4886,30.5516,30.4616,30.5426,614692.0
2017-11-14 15:50:00,33.9,33.97,33.85,33.95,581722.0,30.5336,30.5967,30.4886,30.5787,581722.0
2017-11-14 15:55:00,33.96,34.0,33.88,33.97,1260288.0,30.5877,30.6237,30.5156,30.5967,1260288.0
2017-11-15 09:30:00,33.76,34.08,33.65,33.65,545068.0,30.4075,30.6957,30.3084,30.3084,545068.0
2017-11-15 09:35:00,33.65,33.86,33.5,33.85,424962.0,30.3084,30.4976,30.1733,30.4886,424962.0
2017-11-15 09:40:00,33.87,33.92,33.69,33.81,275916.0,30.5066,30.5516,30.3445,30.4526,275916.0
2017-11-15 09:45:00,33.79,33.83,33.7,33.78,197306.0,30.4345,30.4706,30.3535,30.4255,197306.0
2017-11-15 09:50:00,33.77,33.88,33.76,33.84,213808.0,30.4165,30.5156,30.4075,30.4796,213808.0
2017-11-15 09:55:00,33.84,33.88,33.75,33.88,263146.0,30.4796,30.5156,30.3985,30.5156,263146.0
2017-11-15 10:00:00,33.88,34.05,33.82,33.91,215608.0,30.5156,30.6687,30.4616,30.5426,215608.0
2017-11-15 10:05:00,33.9,34.06,33.89,33.99,149430.0,30.5336,30.6777,30.5246,30.6147,149430.0
2017-11-15 10:10:00,33.98,33.98,33.9,33.95,176526.0,30.6057,30.6057,30.5336,30.5787,176526.0
2017-11-15 10:15:00,33.97,34.19,33.95,34.08,294638.0,30.5967,30.7948,30.5787,30.6957,294638.0
2017-11-15 10:20:00,34.07,34.08,33.94,34.08,86642.0,30.6867,30.6957,30.5696,30.6957,86642.0
2017-11-15 10:25:00,34.07,34.07,33.97,33.97,106240.0,30.6867,30.6867,30.5967,30.5967,106240.0
2017-11-15 10:30:00,33.96,34.04,33.93,33.97,136466.0,30.5877,30.6597,30.5606,30.5967,136466.0
2017-11-15 10:35:00,33.98,34.05,33.95,33.99,125680.0,30.6057,30.6687,30.5787,30.6147,125680.0
2017-11-15 10:40:00,33.99,34.05,33.98,34.0,191606.0,30.6147,30.6687,30.6057,30.6237,191606.0
2017-11-15 10:45:00,34.0,34.13,33.99,34.1,325998.0,30.6237,30.7408,30.6147,30.7138,325998.0
2017-11-15 10:50:00,34.11,34.12,34.02,34.02,265630.0,30.7228,30.7318,30.6417,30.6417,265630.0
2017-11-15 10:55:00,34.02,34.07,34.02,34.05,120650.0,30.6417,30.6867,30.6417,30.6687,120650.0
2017-11-15 11:00:00,34.04,34.11,34.03,34.07,155142.0,30.6597,30.7228,30.6507,30.6867,155142.0
2017-11-15 11:05:00,34.06,34.12,34.04,34.1,78064.0,30.6777,30.7318,30.6597,30.7138,78064.0
2017-11-15 11:10:00,34.1,34.14,34.08,34.14,142258.0,30.7138,30.7498,30.6957,30.7498,142258.0
2017-11-15 11:15:00,34.13,34.24,34.11,34.24,252380.0,30.7408,30.8399,30.7228,30.8399,252380.0
2017-11-15 11:20:00,34.24,34.48,34.24,34.48,381994.0,30.8399,31.056,30.8399,31.056,381994.0
2017-11-15 11:25:00,34.46,34.7,34.46,34.63,526156.0,31.038,31.2542,31.038,31.1911,526156.0
2017-11-15 11:30:00,34.63,34.68,34.39,34.45,281552.0,31.1911,31.2362,30.975,31.029,281552.0
2017-11-15 11:35:00,34.45,34.51,34.41,34.5,192944.0,31.029,31.083,30.993,31.074,192944.0
2017-11-15 11:40:00,34.5,34.63,34.43,34.55,251742.0,31.074,31.1911,31.011,31.1191,251742.0
2017-11-15 11:45:00,34.55,34.65,34.54,34.63,374806.0,31.1191,31.2091,31.1101,31.1911,374806.0
2017-11-15 11:50:00,34.63,34.65,34.58,34.6,243308.0,31.1911,31.2091,31.1461,31.1641,243308.0
2017-11-15 11:55:00,34.59,34.65,34.59,34.64,182618.0,31.1551,31.2091,31.1551,31.2001,182618.0
2017-11-15 12:00:00,34.64,34.78,34.64,34.77,260002.0,31.2001,31.3262,31.2001,31.3172,260002.0
2017-11-15 12:05:00,34.77,34.77,34.62,34.69,203606.0,31.3172,31.3172,31.1821,31.2452,203606.0
2017-11-15 12:10:00,34.71,34.73,34.65,34.66,91324.0,31.2632,31.2812,31.2091,31.2181,91324.0
2017-11-15 12:15:00,34.66,34.7,34.62,34.67,252464.0,31.2181,31.2542,31.1821,31.2272,252464.0
2017-11-15 12:20:00,34.67,34.71,34.61,34.71,158964.0,31.2272,31.2632,31.1731,31.2632,158964.0
2017-11-15 12:25:00,34.71,34.76,34.67,34.76,206948.0,31.2632,31.3082,31.2272,31.3082,206948.0
2017-11-15 12:30:00,34.75,34.77,34.66,34.66,115946.0,31.2992,31.3172,31.2181,31.2181,115946.0
2017-11-15 12:35:00,34.65,34.68,34.59,34.64,128620.0,31.2091,31.2362,31.1551,31.2001,128620.0
2017-11-15 12:40:00,34.64,34.65,34.57,34.6,193028.0,31.2001,31.2091,31.1371,31.1641,193028.0
2017-11-15 12:45:00,34.59,34.6,34.49,34.5,152134.0,31.1551,31.1641,31.065,31.074,152134.0
2017-11-15 12:50:00,34.5,34.51,34.47,34.48,158874.0,31.074,31.083,31.047,31.056,158874.0
2017-11-15 12:55:00,34.48,34.52,34.43,34.49,137236.0,31.056,31.092,31.011,31.065,137236.0
2017-11-15 13:00:00,34.49,34.51,34.38,34.4,117904.0,31.065,31.083,30.9659,30.984,117904.0
2017-11-15 13:05:00,34.4,34.46,34.32,34.41,146522.0,30.984,31.038,30.9119,30.993,146522.0
2017-11-15 13:10:00,34.42,34.52,34.37,34.37,128310.0,31.002,31.092,30.9569,30.9569,128310.0
2017-11-15 13:15:00,34.38,34.41,34.31,34.31,108386.0,30.9659,30.993,30.9029,30.9029,108386.0
2017-11-15 13:20:00,34.3,34.38,34.27,34.35,134276.0,30.8939,30.9659,30.8669,30.9389,134276.0
2017-11-15 13:25:00,34.35,34.35,34.26,34.27,153672.0,30.9389,30.9389,30.8579,30.8669,153672.0
2017-11-15 13:30:00,34.29,34.35,34.26,34.27,140312.0,30.8849,30.9389,30.8579,30.8669,140312.0
2017-11-15 13:35:00,34.27,34.36,34.27,34.31,99818.0,30.8669,30.9479,30.8669,30.9029,99818.0
2017-11-15 13:40:00,34.31,34.35,34.28,34.29,144854.0,30.9029,30.9389,30.8759,30.8849,144854.0
2017-11-15 13:45:00,34.29,34.31,34.26,34.27,164892.0,30.8849,30.9029,30.8579,30.8669,164892.0
2017-11-15 13:50:00,34.27,34.35,34.26,34.34,191008.0,30.8669,30.9389,30.8579,30.9299,191008.0
2017-11-15 13:55:00,34.34,34.48,34.34,34.45,119564.0,30.9299,31.056,30.9299,31.029,119564.0
2017-11-15 14:00:00,34.44,34.6,34.44,34.58,154004.0,31.02,31.1641,31.02,31.1461,154004.0
2017-11-15 14:05:00,34.57,34.59,34.51,34.51,129562.0,31.1371,31.1551,31.083,31.083,129562.0
2017-11-15 14:10:00,34.52,34.54,34.45,34.54,153126.0,31.092,31.1101,31.029,31.1101,153126.0
2017-11-15 14:15:00,34.52,34.56,34.4,34.41,77746.0,31.092,31.1281,30.984,30.993,77746.0
2017-11-15 14:20:00,34.42,34.42,34.32,34.34,86024.0,31.002,31.002,30.9119,30.9299,86024.0
2017-11-15 14:25:00,34.34,34.49,34.32,34.48,136026.0,30.9299,31.065,30.9119,31.056,136026.0
2017-11-15 14:30:00,34.47,34.52,34.46,34.49,217082.0,31.047,31.092,31.038,31.065,217082.0
2017-11-15 14:35:00,34.49,34.55,34.48,34.51,163860.0,31.065,31.1191,31.056,31.083,163860.0
2017-11-15 14:40:00,34.51,34.64,34.51,34.6,244542.0,31.083,31.2001,31.083,31.1641,244542.0
2017-11-15 14:45:00,34.59,34.69,34.59,34.67,225432.0,31.1551,31.2452,31.1551,31.2272,225432.0
2017-11-15 14:50:00,34.67,34.69,34.6,34.66,204596.0,31.2272,31.2452,31.1641,31.2181,204596.0
2017-11-15 14:55:00,34.66,34.66,34.56,34.58,197452.0,31.2181,31.2181,31.1281,31.1461,197452.0
2017-11-15 15:00:00,34.59,34.66,34.59,34.63,189532.0,31.1551,31.2181,31.1551,31.1911,189532.0
2017-11-15 15:05:00,34.64,34.67,34.6,34.65,241062.0,31.2001,31.2272,31.1641,31.2091,241062.0
2017-11-15 15:10:00,34.65,34.7,34.61,34.67,246402.0,31.2091,31.2542,31.1731,31.2272,246402.0
2017-11-15 15:15:00,34.67,34.68,34.59,34.6,309654.0,31.2272,31.2362,31.1551,31.1641,309654.0
2017-11-15 15:20:00,34.6,34.62,34.52,34.53,250038.0,31.1641,31.1821,31.092,31.1011,250038.0
2017-11-15 15:25:00,34.54,34.58,34.45,34.49,247740.0,31.1101,31.1461,31.029,31.065,247740.0
2017-11-15 15:30:00,34.49,34.55,34.42,34.55,314218.0,31.065,31.1191,31.002,31.1191,314218.0
2017-11-15 15:35:00,34.55,34.58,34.52,34.57,341294.0,31.1191,31.1461,31.092,31.1371,341294.0
2017-11-15 15:40:00,34.57,34.6,34.54,34.59,422914.0,31.1371,31.1641,31.1101,31.1551,422914.0
2017-11-15 15:45:00,34.59,34.6,34.46,34.47,496480.0,31.1551,31.1641,31.038,31.047,496480.0
2017-11-15 15:50:00,34.47,34.47,34.44,34.46,553368.0,31.047,31.047,31.02,31.038,553368.0
2017-11-15 15:55:00,34.46,34.53,34.42,34.52,868922.0,31.038,31.1011,31.002,31.092,868922.0
2017-11-16 09:30:00,34.56,34.63,34.38,34.52,156522.0,31.1281,31.1911,30.9659,31.092,156522.0
2017-11-16 09:35:00,34.55,34.7,34.55,34.67,146290.0,31.1191,31.2542,31.1191,31.2272,146290.0
2017-11-16 09:40:00,34.67,34.76,34.55,34.59,291858.0,31.2272,31.3082,31.1191,31.1551,291858.0
2017-11-16 09:45:00,34.56,34.69,34.5,34.51,137936.0,31.1281,31.2452,31.074,31.083,137936.0
2017-11-16 09:50:00,34.51,34.59,34.48,34.48,94304.0,31.083,31.1551,31.056,31.056,94304.0
2017-11-16 09:55:00,34.48,34.54,34.45,34.51,88972.0,31.056,31.1101,31.029,31.083,88972.0
2017-11-16 10:00:00,34.51,34.61,34.51,34.6,79076.0,31.083,31.1731,31.083,31.1641,79076.0
2017-11-16 10:05:00,34.59,34.59,34.51,34.53,77978.0,31.1551,31.1551,31.083,31.1011,77978.0
2017-11-16 10:10:00,34.52,34.58,34.5,34.57,63506.0,31.092,31.1461,31.074,31.1371,63506.0
2017-11-16 10:15:00,34.56,34.62,34.55,34.6,85166.0,31.1281,31.1821,31.1191,31.1641,85166.0
2017-11-16 10:20:00,34.62,34.64,34.55,34.56,155032.0,31.1821,31.2001,31.1191,31.1281,155032.0
2017-11-16 10:25:00,34.55,34.6,34.55,34.59,91064.0,31.1191,31.1641,31.1191,31.1551,91064.0
2017-11-16 10:30:00,34.59,34.59,34.55,34.57,107416.0,31.1551,31.1551,31.1191,31.1371,107416.0
2017-11-16 10:35:00,34.56,34.6,34.56,34.56,76840.0,31.1281,31.1641,31.1281,31.1281,76840.0
2017-11-16 10:40:00,34.55,34.58,34.55,34.56,55980.0,31.1191,31.1461,31.1191,31.1281,55980.0
2017-11-16 10:45:00,34.55,34.55,34.5,34.52,75940.0,31.1191,31.1191,31.074,31.092,75940.0
2017-11-16 10:50:00,34.52,34.52,34.49,34.51,54342.0,31.092,31.092,31.065,31.083,54342.0
2017-11-16 10:55:00,34.51,34.58,34.51,34.58,61882.0,31.083,31.1461,31.083,31.1461,61882.0
2017-11-16 11:00:00,34.58,34.6,34.55,34.59,44416.0,31.1461,31.1641,31.1191,31.1551,44416.0
2017-11-16 11:05:00,34.59,34.63,34.55,34.55,74858.0,31.1551,31.1911,31.1191,31.1191,74858.0
2017-11-16 11:10:00,34.55,34.56,34.51,34.51,48696.0,31.1191,31.1281,31.083,31.083,48696.0
2017-11-16 11:15:00,34.51,34.62,34.5,34.6,92692.0,31.083,31.1821,31.074,31.1641,92692.0
2017-11-16 11:20:00,34.6,34.63,34.6,34.63,353620.0,31.1641,31.1911,31.1641,31.1911,353620.0
2017-11-16 11:25:00,34.65,34.65,34.6,34.63,168128.0,31.2091,31.2091,31.1641,31.1911,168128.0
2017-11-16 11:30:00,34.62,34.66,34.61,34.65,78054.0,31.1821,31.2181,31.1731,31.2091,78054.0
2017-11-16 11:35:00,34.65,34.66,34.59,34.59,101138.0,31.2091,31.2181,31.1551,31.1551,101138.0
2017-11-16 11:40:00,34.59,34.6,34.53,34.55,54286.0,31.1551,31.1641,31.1011,31.1191,54286.0
2017-11-16 11:45:00,34.55,34.59,34.54,34.56,46122.0,31.1191,31.1551,31.1101,31.1281,46122.0
2017-11-16 11:50:00,34.56,34.59,34.53,34.58,64002.0,31.1281,31.1551,31.1011,31.1461,64002.0
2017-11-16 11:55:00,34.59,34.59,34.56,34.58,31304.0,31.1551,31.1551,31.1281,31.1461,31304.0
2017-11-16 12:00:00,34.57,34.6,34.57,34.6,58212.0,31.1371,31.1641,31.1371,31.1641,58212.0
2017-11-16 12:05:00,34.6,34.6,34.58,34.6,79644.0,31.1641,31.1641,31.1461,31.1641,79644.0
2017-11-16 12:10:00,34.6,34.64,34.59,34.64,55582.0,31.1641,31.2001,31.1551,31.2001,55582.0
2017-11-16 12:15:00,34.64,34.66,34.6,34.6,45204.0,31.2001,31.2181,31.1641,31.1641,45204.0
2017-11-16 12:20:00,34.6,34.62,34.58,34.61,100370.0,31.1641,31.1821,31.1461,31.1731,100370.0
2017-11-16 12:25:00,34.62,34.65,34.62,34.62,52700.0,31.1821,31.2091,31.1821,31.1821,52700.0
2017-11-16 12:30:00,34.62,34.63,34.59,34.61,31926.0,31.1821,31.1911,31.1551,31.1731,31926.0
2017-11-16 12:35:00,34.62,34.64,34.6,34.6,41250.0,31.1821,31.2001,31.1641,31.1641,41250.0
2017-11-16 12:40:00,34.61,34.62,34.6,34.6,50956.0,31.1731,31.1821,31.1641,31.1641,50956.0
2017-11-16 12:45:00,34.6,34.66,34.6,34.65,36612.0,31.1641,31.2181,31.1641,31.2091,36612.0
2017-11-16 12:50:00,34.65,34.65,34.61,34.63,49066.0,31.2091,31.2091,31.1731,31.1911,49066.0
2017-11-16 12:55:00,34.62,34.63,34.62,34.63,91816.0,31.1821,31.1911,31.1821,31.1911,91816.0
2017-11-16 13:00:00,34.63,34.65,34.62,34.63,51734.0,31.1911,31.2091,31.1821,31.1911,51734.0
2017-11-16 13:05:00,34.63,34.65,34.6,34.61,54290.0,31.1911,31.2091,31.1641,31.1731,54290.0
2017-11-16 13:10:00,34.61,34.65,34.6,34.62,115878.0,31.1731,31.2091,31.1641,31.1821,115878.0
2017-11-16 13:15:00,34.62,34.65,34.6,34.63,50960.0,31.1821,31.2091,31.1641,31.1911,50960.0
2017-11-16 13:20:00,34.63,34.63,34.59,34.6,84944.0,31.1911,31.1911,31.1551,31.1641,84944.0
2017-11-16 13:25:00,34.6,34.63,34.6,34.63,93196.0,31.1641,31.1911,31.1641,31.1911,93196.0
2017-11-16 13:30:00,34.63,34.64,34.61,34.63,79588.0,31.1911,31.2001,31.1731,31.1911,79588.0
2017-11-16 13:35:00,34.63,34.65,34.6,34.6,70032.0,31.1911,31.2091,31.1641,31.1641,70032.0
2017-11-16 13:40:00,34.62,34.63,34.6,34.62,85358.0,31.1821,31.1911,31.1641,31.1821,85358.0
2017-11-16 13:45:00,34.62,34.63,34.6,34.6,77192.0,31.1821,31.1911,31.1641,31.1641,77192.0
2017-11-16 13:50:00,34.6,34.63,34.6,34.63,82798.0,31.1641,31.1911,31.1641,31.1911,82798.0
2017-11-16 13:55:00,34.63,34.63,34.59,34.6,75016.0,31.1911,31.1911,31.1551,31.1641,75016.0
2017-11-16 14:00:00,34.6,34.63,34.6,34.6,46810.0,31.1641,31.1911,31.1641,31.1641,46810.0
2017-11-16 14:05:00,34.6,34.62,34.58,34.61,103020.0,31.1641,31.1821,31.1461,31.1731,103020.0
2017-11-16 14:10:00,34.62,34.63,34.6,34.62,92886.0,31.1821,31.1911,31.1641,31.1821,92886.0
2017-11-16 14:15:00,34.62,34.63,34.6,34.63,94842.0,31.1821,31.1911,31.1641,31.1911,94842.0
2017-11-16 14:20:00,34.62,34.71,34.62,34.65,231644.0,31.1821,31.2632,31.1821,31.2091,231644.0
2017-11-16 14:25:00,34.66,34.66,34.62,34.63,70922.0,31.2181,31.2181,31.1821,31.1911,70922.0
2017-11-16 14:30:00,34.63,34.64,34.62,34.63,94698.0,31.1911,31.2001,31.1821,31.1911,94698.0
2017-11-16 14:35:00,34.63,34.63,34.62,34.62,55268.0,31.1911,31.1911,31.1821,31.1821,55268.0
2017-11-16 14:40:00,34.62,34.63,34.6,34.63,199672.0,31.1821,31.1911,31.1641,31.1911,199672.0
2017-11-16 14:45:00,34.63,34.63,34.56,34.56,168160.0,31.1911,31.1911,31.1281,31.1281,168160.0
2017-11-16 14:50:00,34.56,34.61,34.54,34.59,82108.0,31.1281,31.1731,31.1101,31.1551,82108.0
2017-11-16 14:55:00,34.59,34.6,34.57,34.59,49262.0,31.1551,31.1641,31.1371,31.1551,49262.0
2017-11-16 15:00:00,34.58,34.58,34.52,34.53,115930.0,31.1461,31.1461,31.092,31.1011,115930.0
2017-11-16 15:05:00,34.54,34.56,34.54,34.55,115842.0,31.1101,31.1281,31.1101,31.1191,115842.0
2017-11-16 15:10:00,34.55,34.58,34.54,34.57,116436.0,31.1191,31.1461,31.1101,31.1371,116436.0
2017-11-16 15:15:00,34.58,34.6,34.57,34.59,134198.0,31.1461,31.1641,31.1371,31.1551,134198.0
2017-11-16 15:20:00,34.58,34.59,34.56,34.58,263338.0,31.1461,31.1551,31.1281,31.1461,263338.0
2017-11-16 15:25:00,34.58,34.58,34.56,34.56,188554.0,31.1461,31.1461,31.1281,31.1281,188554.0
2017-11-16 15:30:00,34.56,34.59,34.56,34.57,115772.0,31.1281,31.1551,31.1281,31.1371,115772.0
2017-11-16 15:35:00,34.58,34.58,34.52,34.52,116342.0,31.1461,31.1461,31.092,31.092,116342.0
2017-11-16 15:40:00,34.52,34.55,34.52,34.52,175178.0,31.092,31.1191,31.092,31.092,175178.0
2017-11-16 15:45:00,34.52,34.54,34.51,34.51,227276.0,31.092,31.1101,31.083,31.083,227276.0
2017-11-16 15:50:00,34.51,34.55,34.49,34.55,257664.0,31.083,31.1191,31.065,31.1191,257664.0
2017-11-16 15:55:00,34.55,34.58,34.52,34.52,454136.0,31.1191,31.1461,31.092,31.092,454136.0
2017-11-17 09:30:00,34.68,34.9,34.68,34.82,619600.0,31.2362,31.4343,31.2362,31.3623,619600.0
2017-11-17 09:35:00,34.81,34.88,34.73,34.81,258522.0,31.3532,31.4163,31.2812,31.3532,258522.0
2017-11-17 09:40:00,34.82,34.96,34.76,34.96,274618.0,31.3623,31.4884,31.3082,31.4884,274618.0
2017-11-17 09:45:00,34.97,35.02,34.9,34.96,257160.0,31.4974,31.5424,31.4343,31.4884,257160.0
2017-11-17 09:50:00,34.95,35.33,34.88,35.32,402732.0,31.4793,31.8216,31.4163,31.8126,402732.0
2017-11-17 09:55:00,35.31,35.34,35.21,35.33,192342.0,31.8036,31.8306,31.7135,31.8216,192342.0
2017-11-17 10:00:00,35.32,35.48,35.31,35.44,428026.0,31.8126,31.9567,31.8036,31.9207,428026.0
2017-11-17 10:05:00,35.44,35.68,35.43,35.6,296006.0,31.9207,32.1369,31.9117,32.0648,296006.0
2017-11-17 10:10:00,35.6,35.6,35.33,35.35,281884.0,32.0648,32.0648,31.8216,31.8396,281884.0
2017-11-17 10:15:00,35.35,35.44,35.3,35.44,108358.0,31.8396,31.9207,31.7946,31.9207,108358.0
2017-11-17 10:20:00,35.44,35.63,35.42,35.56,258580.0,31.9207,32.0918,31.9027,32.0288,258580.0
2017-11-17 10:25:00,35.57,35.61,35.52,35.55,86962.0,32.0378,32.0738,31.9927,32.0198,86962.0
2017-11-17 10:30:00,35.56,35.58,35.46,35.51,206038.0,32.0288,32.0468,31.9387,31.9837,206038.0
2017-11-17 10:35:00,35.51,35.59,35.49,35.54,156126.0,31.9837,32.0558,31.9657,32.0108,156126.0
2017-11-17 10:40:00,35.55,35.58,35.51,35.52,302314.0,32.0198,32.0468,31.9837,31.9927,302314.0
2017-11-17 10:45:00,35.52,35.58,35.42,35.45,175658.0,31.9927,32.0468,31.9027,31.9297,175658.0
2017-11-17 10:50:00,35.46,35.47,35.39,35.41,93924.0,31.9387,31.9477,31.8757,31.8937,93924.0
2017-11-17 10:55:00,35.4,35.45,35.39,35.45,183406.0,31.8847,31.9297,31.8757,31.9297,183406.0
2017-11-17 11:00:00,35.45,35.48,35.31,35.34,107380.0,31.9297,31.9567,31.8036,31.8306,107380.0
2017-11-17 11:05:00,35.34,35.44,35.34,35.37,89344.0,31.8306,31.9207,31.8306,31.8576,89344.0
2017-11-17 11:10:00,35.38,35.42,35.34,35.37,85760.0,31.8666,31.9027,31.8306,31.8576,85760.0
2017-11-17 11:15:00,35.37,35.37,35.27,35.27,133778.0,31.8576,31.8576,31.7676,31.7676,133778.0
2017-11-17 11:20:00,35.27,35.31,35.25,35.29,161192.0,31.7676,31.8036,31.7496,31.7856,161192.0
2017-11-17 11:25:00,35.29,35.29,35.24,35.28,124332.0,31.7856,31.7856,31.7405,31.7766,124332.0
2017-11-17 11:30:00,35.27,35.33,35.27,35.33,125570.0,31.7676,31.8216,31.7676,31.8216,125570.0
2017-11-17 11:35:00,35.32,35.43,35.32,35.37,106018.0,31.8126,31.9117,31.8126,31.8576,106018.0
2017-11-17 11:40:00,35.37,35.4,35.35,35.38,86308.0,31.8576,31.8847,31.8396,31.8666,86308.0
2017-11-17 11:45:00,35.38,35.47,35.37,35.46,101722.0,31.8666,31.9477,31.8576,31.9387,101722.0
2017-11-17 11:50:00,35.46,35.46,35.38,35.38,61928.0,31.9387,31.9387,31.8666,31.8666,61928.0
2017-11-17 11:55:00,35.38,35.44,35.35,35.44,78732.0,31.8666,31.9207,31.8396,31.9207,78732.0
2017-11-17 12:00:00,35.44,35.44,35.32,35.34,74152.0,31.9207,31.9207,31.8126,31.8306,74152.0
2017-11-17 12:05:00,35.34,35.4,35.32,35.38,107264.0,31.8306,31.8847,31.8126,31.8666,107264.0
2017-11-17 12:10:00,35.37,35.38,35.32,35.32,52696.0,31.8576,31.8666,31.8126,31.8126,52696.0
2017-11-17 12:15:00,35.32,35.33,35.29,35.32,82644.0,31.8126,31.8216,31.7856,31.8126,82644.0
2017-11-17 12:20:00,35.32,35.38,35.29,35.38,104472.0,31.8126,31.8666,31.7856,31.8666,104472.0
2017-11-17 12:25:00,35.38,35.41,35.35,35.39,122252.0,31.8666,31.8937,31.8396,31.8757,122252.0
2017-11-17 12:30:00,35.39,35.41,35.37,35.38,116282.0,31.8757,31.8937,31.8576,31.8666,116282.0
2017-11-17 12:35:00,35.37,35.47,35.37,35.46,134438.0,31.8576,31.9477,31.8576,31.9387,134438.0
2017-11-17 12:40:00,35.45,35.51,35.42,35.5,122744.0,31.9297,31.9837,31.9027,31.9747,122744.0
2017-11-17 12:45:00,35.5,35.51,35.45,35.49,89678.0,31.9747,31.9837,31.9297,31.9657,89678.0
2017-11-17 12:50:00,35.49,35.52,35.48,35.52,88974.0,31.9657,31.9927,31.9567,31.9927,88974.0
2017-11-17 12:55:00,35.52,35.52,35.5,35.51,74744.0,31.9927,31.9927,31.9747,31.9837,74744.0
2017-11-17 13:00:00,35.51,35.52,35.48,35.49,97034.0,31.9837,31.9927,31.9567,31.9657,97034.0
2017-11-17 13:05:00,35.49,35.52,35.48,35.49,85054.0,31.9657,31.9927,31.9567,31.9657,85054.0
2017-11-17 13:10:00,35.49,35.52,35.44,35.45,223098.0,31.9657,31.9927,31.9207,31.9297,223098.0
2017-11-17 13:15:00,35.45,35.49,35.42,35.48,148562.0,31.9297,31.9657,31.9027,31.9567,148562.0
2017-11-17 13:20:00,35.48,35.52,35.46,35.51,88506.0,31.9567,31.9927,31.9387,31.9837,88506.0
2017-11-17 13:25:00,35.51,35.54,35.49,35.51,112102.0,31.9837,32.0108,31.9657,31.9837,112102.0
2017-11-17 13:30:00,35.51,35.52,35.49,35.51,116894.0,31.9837,31.9927,31.9657,31.9837,116894.0
2017-11-17 13:35:00,35.51,35.54,35.49,35.51,93262.0,31.9837,32.0108,31.9657,31.9837,93262.0
2017-11-17 13:40:00,35.51,35.54,35.48,35.49,124544.0,31.9837,32.0108,31.9567,31.9657,124544.0
2017-11-17 13:45:00,35.49,35.52,35.46,35.48,141200.0,31.9657,31.9927,31.9387,31.9567,141200.0
2017-11-17 13:50:00,35.48,35.48,35.43,35.43,83278.0,31.9567,31.9567,31.9117,31.9117,83278.0
2017-11-17 13:55:00,35.43,35.51,35.42,35.51,134490.0,31.9117,31.9837,31.9027,31.9837,134490.0
2017-11-17 14:00:00,35.5,35.54,35.47,35.54,185722.0,31.9747,32.0108,31.9477,32.0108,185722.0
2017-11-17 14:05:00,35.54,35.55,35.49,35.54,101138.0,32.0108,32.0198,31.9657,32.0108,101138.0
2017-11-17 14:10:00,35.54,35.59,35.49,35.58,169610.0,32.0108,32.0558,31.9657,32.0468,169610.0
2017-11-17 14:15:00,35.58,35.58,35.52,35.55,102708.0,32.0468,32.0468,31.9927,32.0198,102708.0
2017-11-17 14:20:00,35.55,35.6,35.51,35.6,149228.0,32.0198,32.0648,31.9837,32.0648,149228.0
2017-11-17 14:25:00,35.6,35.6,35.52,35.57,128686.0,32.0648,32.0648,31.9927,32.0378,128686.0
2017-11-17 14:30:00,35.57,35.59,35.55,35.57,78428.0,32.0378,32.0558,32.0198,32.0378,78428.0
2017-11-17 14:35:00,35.57,35.6,35.56,35.6,109476.0,32.0378,32.0648,32.0288,32.0648,109476.0
2017-11-17 14:40:00,35.6,35.61,35.57,35.6,97566.0,32.0648,32.0738,32.0378,32.0648,97566.0
2017-11-17 14:45:00,35.6,35.61,35.58,35.58,101780.0,32.0648,32.0738,32.0468,32.0468,101780.0
2017-11-17 14:50:00,35.59,35.61,35.57,35.6,105652.0,32.0558,32.0738,32.0378,32.0648,105652.0
2017-11-17 14:55:00,35.6,35.6,35.53,35.54,83702.0,32.0648,32.0648,32.0018,32.0108,83702.0
2017-11-17 15:00:00,35.54,35.55,35.51,35.52,131882.0,32.0108,32.0198,31.9837,31.9927,131882.0
2017-11-17 15:05:00,35.52,35.59,35.51,35.58,142240.0,31.9927,32.0558,31.9837,32.0468,142240.0
2017-11-17 15:10:00,35.58,35.58,35.56,35.56,97130.0,32.0468,32.0468,32.0288,32.0288,97130.0
2017-11-17 15:15:00,35.56,35.58,35.55,35.55,152270.0,32.0288,32.0468,32.0198,32.0198,152270.0
2017-11-17 15:20:00,35.56,35.6,35.52,35.59,150148.0,32.0288,32.0648,31.9927,32.0558,150148.0
2017-11-17 15:25:00,35.59,35.67,35.59,35.64,223254.0,32.0558,32.1278,32.0558,32.1008,223254.0
2017-11-17 15:30:00,35.63,35.64,35.6,35.61,204738.0,32.0918,32.1008,32.0648,32.0738,204738.0
2017-11-17 15:35:00,35.61,35.65,35.6,35.65,228872.0,32.0738,32.1098,32.0648,32.1098,228872.0
2017-11-17 15:40:00,35.64,35.65,35.55,35.58,349936.0,32.1008,32.1098,32.0198,32.0468,349936.0
2017-11-17 15:45:00,35.58,35.59,35.54,35.58,312364.0,32.0468,32.0558,32.0108,32.0468,312364.0
2017-11-17 15:50:00,35.58,35.6,35.55,35.55,385122.0,32.0468,32.0648,32.0198,32.0198,385122.0
2017-11-17 15:55:00,35.55,35.55,35.49,35.51,874028.0,32.0198,32.0198,31.9657,31.9837,874028.0
2017-11-20 09:30:00,35.55,35.74,35.37,35.72,259794.0,32.0198,32.1909,31.8576,32.1729,259794.0
2017-11-20 09:35:00,35.7,35.72,35.41,35.48,815520.0,32.1549,32.1729,31.8937,31.9567,815520.0
2017-11-20 09:40:00,35.49,35.58,35.49,35.57,106238.0,31.9657,32.0468,31.9657,32.0378,106238.0
2017-11-20 09:45:00,35.56,35.63,35.52,35.63,98524.0,32.0288,32.0918,31.9927,32.0918,98524.0
2017-11-20 09:50:00,35.63,35.63,35.38,35.38,194818.0,32.0918,32.0918,31.8666,31.8666,194818.0
2017-11-20 09:55:00,35.39,35.41,35.34,35.39,147942.0,31.8757,31.8937,31.8306,31.8757,147942.0
2017-11-20 10:00:00,35.38,35.39,35.29,35.31,197412.0,31.8666,31.8757,31.7856,31.8036,197412.0
2017-11-20 10:05:00,35.3,35.41,35.29,35.41,206252.0,31.7946,31.8937,31.7856,31.8937,206252.0
2017-11-20 10:10:00,35.41,35.54,35.4,35.52,106444.0,31.8937,32.0108,31.8847,31.9927,106444.0
2017-11-20 10:15:00,35.52,35.54,35.44,35.52,113570.0,31.9927,32.0108,31.9207,31.9927,113570.0
2017-11-20 10:20:00,35.52,35.59,35.47,35.57,105696.0,31.9927,32.0558,31.9477,32.0378,105696.0
2017-11-20 10:25:00,35.58,35.59,35.52,35.52,123846.0,32.0468,32.0558,31.9927,31.9927,123846.0
2017-11-20 10:30:00,35.52,35.59,35.51,35.59,73638.0,31.9927,32.0558,31.9837,32.0558,73638.0
2017-11-20 10:35:00,35.58,35.63,35.55,35.63,133038.0,32.0468,32.0918,32.0198,32.0918,133038.0
2017-11-20 10:40:00,35.63,35.72,35.63,35.66,130692.0,32.0918,32.1729,32.0918,32.1188,130692.0
2017-11-20 10:45:00,35.66,35.7,35.63,35.65,126956.0,32.1188,32.1549,32.0918,32.1098,126956.0
2017-11-20 10:50:00,35.65,35.73,35.65,35.71,109216.0,32.1098,32.1819,32.1098,32.1639,109216.0
2017-11-20 10:55:00,35.71,35.77,35.69,35.69,281262.0,32.1639,32.2179,32.1459,32.1459,281262.0
2017-11-20 11:00:00,35.69,35.73,35.66,35.69,83978.0,32.1459,32.1819,32.1188,32.1459,83978.0
2017-11-20 11:05:00,35.69,35.69,35.62,35.66,111906.0,32.1459,32.1459,32.0828,32.1188,111906.0
2017-11-20 11:10:00,35.66,35.67,35.63,35.64,62430.0,32.1188,32.1278,32.0918,32.1008,62430.0
2017-11-20 11:15:00,35.64,35.66,35.62,35.63,113674.0,32.1008,32.1188,32.0828,32.0918,113674.0
2017-11-20 11:20:00,35.63,35.65,35.52,35.52,78452.0,32.0918,32.1098,31.9927,31.9927,78452.0
2017-11-20 11:25:00,35.52,35.53,35.46,35.49,171866.0,31.9927,32.0018,31.9387,31.9657,171866.0
2017-11-20 11:30:00,35.48,35.52,35.48,35.52,93738.0,31.9567,31.9927,31.9567,31.9927,93738.0
2017-11-20 11:35:00,35.52,35.6,35.52,35.56,94428.0,31.9927,32.0648,31.9927,32.0288,94428.0
2017-11-20 11:40:00,35.56,35.66,35.56,35.65,85534.0,32.0288,32.1188,32.0288,32.1098,85534.0
2017-11-20 11:45:00,35.64,35.66,35.57,35.57,145818.0,32.1008,32.1188,32.0378,32.0378,145818.0
2017-11-20 11:50:00,35.57,35.57,35.48,35.52,61542.0,32.0378,32.0378,31.9567,31.9927,61542.0
2017-11-20 11:55:00,35.52,35.54,35.47,35.49,54408.0,31.9927,32.0108,31.9477,31.9657,54408.0
2017-11-20 12:00:00,35.49,35.51,35.45,35.47,65188.0,31.9657,31.9837,31.9297,31.9477,65188.0
2017-11-20 12:05:00,35.47,35.49,35.45,35.48,61522.0,31.9477,31.9657,31.9297,31.9567,61522.0
2017-11-20 12:10:00,35.48,35.51,35.47,35.49,41718.0,31.9567,31.9837,31.9477,31.9657,41718.0
2017-11-20 12:15:00,35.5,35.52,35.48,35.49,50858.0,31.9747,31.9927,31.9567,31.9657,50858.0
2017-11-20 12:20:00,35.49,35.51,35.48,35.51,89770.0,31.9657,31.9837,31.9567,31.9837,89770.0
2017-11-20 12:25:00,35.51,35.52,35.48,35.51,84022.0,31.9837,31.9927,31.9567,31.9837,84022.0
2017-11-20 12:30:00,35.52,35.58,35.51,35.58,54968.0,31.9927,32.0468,31.9837,32.0468,54968.0
2017-11-20 12:35:00,35.58,35.61,35.57,35.6,59326.0,32.0468,32.0738,32.0378,32.0648,59326.0
2017-11-20 12:40:00,35.6,35.63,35.57,35.63,124330.0,32.0648,32.0918,32.0378,32.0918,124330.0
2017-11-20 12:45:00,35.63,35.64,35.56,35.58,87524.0,32.0918,32.1008,32.0288,32.0468,87524.0
2017-11-20 12:50:00,35.57,35.57,35.51,35.54,61194.0,32.0378,32.0378,31.9837,32.0108,61194.0
2017-11-20 12:55:00,35.54,35.57,35.52,35.55,62226.0,32.0108,32.0378,31.9927,32.0198,62226.0
2017-11-20 13:00:00,35.55,35.55,35.52,35.54,51590.0,32.0198,32.0198,31.9927,32.0108,51590.0
2017-11-20 13:05:00,35.54,35.55,35.52,35.52,83124.0,32.0108,32.0198,31.9927,31.9927,83124.0
2017-11-20 13:10:00,35.52,35.55,35.49,35.55,55926.0,31.9927,32.0198,31.9657,32.0198,55926.0
2017-11-20 13:15:00,35.55,35.59,35.53,35.56,70412.0,32.0198,32.0558,32.0018,32.0288,70412.0
2017-11-20 13:20:00,35.56,35.6,35.56,35.6,36188.0,32.0288,32.0648,32.0288,32.0648,36188.0
2017-11-20 13:25:00,35.6,35.6,35.57,35.6,39158.0,32.0648,32.0648,32.0378,32.0648,39158.0
2017-11-20 13:30:00,35.6,35.6,35.58,35.59,92444.0,32.0648,32.0648,32.0468,32.0558,92444.0
2017-11-20 13:35:00,35.6,35.61,35.59,35.6,167084.0,32.0648,32.0738,32.0558,32.0648,167084.0
2017-11-20 13:40:00,35.6,35.65,35.59,35.65,59826.0,32.0648,32.1098,32.0558,32.1098,59826.0
2017-11-20 13:45:00,35.65,35.65,35.58,35.59,161032.0,32.1098,32.1098,32.0468,32.0558,161032.0
2017-11-20 13:50:00,35.59,35.6,35.57,35.59,201796.0,32.0558,32.0648,32.0378,32.0558,201796.0
2017-11-20 13:55:00,35.59,35.63,35.57,35.63,814426.0,32.0558,32.0918,32.0378,32.0918,814426.0
2017-11-20 14:00:00,35.62,35.65,35.61,35.65,72028.0,32.0828,32.1098,32.0738,32.1098,72028.0
2017-11-20 14:05:00,35.65,35.66,35.58,35.63,80274.0,32.1098,32.1188,32.0468,32.0918,80274.0
2017-11-20 14:10:00,35.62,35.62,35.57,35.59,51816.0,32.0828,32.0828,32.0378,32.0558,51816.0
2017-11-20 14:15:00,35.59,35.64,35.59,35.63,67626.0,32.0558,32.1008,32.0558,32.0918,67626.0
2017-11-20 14:20:00,35.63,35.63,35.59,35.6,65458.0,32.0918,32.0918,32.0558,32.0648,65458.0
2017-11-20 14:25:00,35.6,35.61,35.57,35.59,54960.0,32.0648,32.0738,32.0378,32.0558,54960.0
2017-11-20 14:30:00,35.59,35.6,35.57,35.59,56432.0,32.0558,32.0648,32.0378,32.0558,56432.0
2017-11-20 14:35:00,35.58,35.58,35.52,35.54,70944.0,32.0468,32.0468,31.9927,32.0108,70944.0
2017-11-20 14:40:00,35.53,35.57,35.52,35.55,158180.0,32.0018,32.0378,31.9927,32.0198,158180.0
2017-11-20 14:45:00,35.55,35.6,35.55,35.57,48536.0,32.0198,32.0648,32.0198,32.0378,48536.0
2017-11-20 14:50:00,35.57,35.58,35.54,35.55,110160.0,32.0378,32.0468,32.0108,32.0198,110160.0
2017-11-20 14:55:00,35.56,35.6,35.56,35.57,95680.0,32.0288,32.0648,32.0288,32.0378,95680.0
2017-11-20 15:00:00,35.57,35.61,35.55,35.61,55168.0,32.0378,32.0738,32.0198,32.0738,55168.0
2017-11-20 15:05:00,35.61,35.62,35.59,35.59,60990.0,32.0738,32.0828,32.0558,32.0558,60990.0
2017-11-20 15:10:00,35.59,35.62,35.59,35.62,124718.0,32.0558,32.0828,32.0558,32.0828,124718.0
2017-11-20 15:15:00,35.62,35.65,35.61,35.63,83622.0,32.0828,32.1098,32.0738,32.0918,83622.0
2017-11-20 15:20:00,35.63,35.65,35.6,35.61,80500.0,32.0918,32.1098,32.0648,32.0738,80500.0
2017-11-20 15:25:00,35.61,35.62,35.57,35.57,120176.0,32.0738,32.0828,32.0378,32.0378,120176.0
2017-11-20 15:30:00,35.57,35.57,35.51,35.56,152070.0,32.0378,32.0378,31.9837,32.0288,152070.0
2017-11-20 15:35:00,35.56,35.56,35.52,35.53,154128.0,32.0288,32.0288,31.9927,32.0018,154128.0
2017-11-20 15:40:00,35.52,35.56,35.49,35.53,244508.0,31.9927,32.0288,31.9657,32.0018,244508.0
2017-11-20 15:45:00,35.53,35.54,35.51,35.52,202268.0,32.0018,32.0108,31.9837,31.9927,202268.0
2017-11-20 15:50:00,35.52,35.56,35.51,35.56,252230.0,31.9927,32.0288,31.9837,32.0288,252230.0
2017-11-20 15:55:00,35.55,35.6,35.55,35.6,512096.0,32.0198,32.0648,32.0198,32.0648,512096.0
2017-11-21 09:30:00,35.49,35.49,35.05,35.27,197462.0,31.9657,31.9657,31.5694,31.7676,197462.0
2017-11-21 09:35:00,35.24,35.27,35.14,35.16,235058.0,31.7405,31.7676,31.6505,31.6685,235058.0
2017-11-21 09:40:00,35.17,35.22,35.12,35.19,56654.0,31.6775,31.7225,31.6325,31.6955,56654.0
2017-11-21 09:45:00,35.2,35.23,35.13,35.15,123452.0,31.7045,31.7315,31.6415,31.6595,123452.0
2017-11-21 09:50:00,35.13,35.27,35.13,35.25,102416.0,31.6415,31.7676,31.6415,31.7496,102416.0
2017-11-21 09:55:00,35.24,35.27,35.18,35.27,82636.0,31.7405,31.7676,31.6865,31.7676,82636.0
2017-11-21 10:00:00,35.27,35.38,35.26,35.33,147938.0,31.7676,31.8666,31.7586,31.8216,147938.0
2017-11-21 10:05:00,35.32,35.35,35.28,35.33,53634.0,31.8126,31.8396,31.7766,31.8216,53634.0
2017-11-21 10:10:00,35.34,35.35,35.27,35.35,65580.0,31.8306,31.8396,31.7676,31.8396,65580.0
2017-11-21 10:15:00,35.35,35.51,35.35,35.43,950266.0,31.8396,31.9837,31.8396,31.9117,950266.0
2017-11-21 10:20:00,35.43,35.48,35.41,35.45,51742.0,31.9117,31.9567,31.8937,31.9297,51742.0
2017-11-21 10:25:00,35.44,35.45,35.36,35.39,75498.0,31.9207,31.9297,31.8486,31.8757,75498.0
2017-11-21 10:30:00,35.38,35.47,35.34,35.45,128390.0,31.8666,31.9477,31.8306,31.9297,128390.0
2017-11-21 10:35:00,35.45,35.54,35.45,35.49,97524.0,31.9297,32.0108,31.9297,31.9657,97524.0
2017-11-21 10:40:00,35.49,35.53,35.49,35.53,62426.0,31.9657,32.0018,31.9657,32.0018,62426.0
2017-11-21 10:45:00,35.53,35.54,35.49,35.54,67654.0,32.0018,32.0108,31.9657,32.0108,67654.0
2017-11-21 10:50:00,35.54,35.54,35.46,35.47,63860.0,32.0108,32.0108,31.9387,31.9477,63860.0
2017-11-21 10:55:00,35.46,35.57,35.46,35.56,78520.0,31.9387,32.0378,31.9387,32.0288,78520.0
2017-11-21 11:00:00,35.56,35.56,35.49,35.5,57636.0,32.0288,32.0288,31.9657,31.9747,57636.0
2017-11-21 11:05:00,35.49,35.53,35.49,35.51,49768.0,31.9657,32.0018,31.9657,31.9837,49768.0
2017-11-21 11:10:00,35.51,35.52,35.37,35.38,85850.0,31.9837,31.9927,31.8576,31.8666,85850.0
2017-11-21 11:15:00,35.38,35.46,35.38,35.46,32440.0,31.8666,31.9387,31.8666,31.9387,32440.0
2017-11-21 11:20:00,35.46,35.48,35.42,35.46,65562.0,31.9387,31.9567,31.9027,31.9387,65562.0
2017-11-21 11:25:00,35.46,35.5,35.44,35.45,108594.0,31.9387,31.9747,31.9207,31.9297,108594.0
2017-11-21 11:30:00,35.45,35.47,35.42,35.46,48396.0,31.9297,31.9477,31.9027,31.9387,48396.0
2017-11-21 11:35:00,35.45,35.49,35.44,35.48,47822.0,31.9297,31.9657,31.9207,31.9567,47822.0
2017-11-21 11:40:00,35.48,35.49,35.44,35.48,66462.0,31.9567,31.9657,31.9207,31.9567,66462.0
2017-11-21 11:45:00,35.48,35.52,35.47,35.51,58774.0,31.9567,31.9927,31.9477,31.9837,58774.0
2017-11-21 11:50:00,35.51,35.51,35.47,35.49,55308.0,31.9837,31.9837,31.9477,31.9657,55308.0
2017-11-21 11:55:00,35.49,35.55,35.47,35.48,74804.0,31.9657,32.0198,31.9477,31.9567,74804.0
2017-11-21 12:00:00,35.48,35.51,35.48,35.5,49674.0,31.9567,31.9837,31.9567,31.9747,49674.0
2017-11-21 12:05:00,35.49,35.5,35.48,35.49,30702.0,31.9657,31.9747,31.9567,31.9657,30702.0
2017-11-21 12:10:00,35.49,35.52,35.48,35.5,48956.0,31.9657,31.9927,31.9567,31.9747,48956.0
2017-11-21 12:15:00,35.51,35.53,35.51,35.52,30484.0,31.9837,32.0018,31.9837,31.9927,30484.0
2017-11-21 12:20:00,35.52,35.54,35.51,35.53,34416.0,31.9927,32.0108,31.9837,32.0018,34416.0
2017-11-21 12:25:00,35.52,35.54,35.49,35.53,259608.0,31.9927,32.0108,31.9657,32.0018,259608.0
2017-11-21 12:30:00,35.53,35.55,35.51,35.55,53572.0,32.0018,32.0198,31.9837,32.0198,53572.0
2017-11-21 12:35:00,35.55,35.58,35.55,35.57,74344.0,32.0198,32.0468,32.0198,32.0378,74344.0
2017-11-21 12:40:00,35.57,35.63,35.57,35.62,72762.0,32.0378,32.0918,32.0378,32.0828,72762.0
2017-11-21 12:45:00,35.63,35.63,35.62,35.62,32728.0,32.0918,32.0918,32.0828,32.0828,32728.0
2017-11-21 12:50:00,35.62,35.64,35.6,35.63,43322.0,32.0828,32.1008,32.0648,32.0918,43322.0
2017-11-21 12:55:00,35.62,35.63,35.6,35.62,39578.0,32.0828,32.0918,32.0648,32.0828,39578.0
2017-11-21 13:00:00,35.62,35.62,35.57,35.58,27776.0,32.0828,32.0828,32.0378,32.0468,27776.0
2017-11-21 13:05:00,35.57,35.59,35.55,35.57,39482.0,32.0378,32.0558,32.0198,32.0378,39482.0
2017-11-21 13:10:00,35.56,35.58,35.55,35.56,60778.0,32.0288,32.0468,32.0198,32.0288,60778.0
2017-11-21 13:15:00,35.56,35.57,35.54,35.57,35084.0,32.0288,32.0378,32.0108,32.0378,35084.0
2017-11-21 13:20:00,35.57,35.57,35.53,35.54,29844.0,32.0378,32.0378,32.0018,32.0108,29844.0
2017-11-21 13:25:00,35.54,35.57,35.53,35.55,61140.0,32.0108,32.0378,32.0018,32.0198,61140.0
2017-11-21 13:30:00,35.55,35.56,35.51,35.52,30252.0,32.0198,32.0288,31.9837,31.9927,30252.0
2017-11-21 13:35:00,35.52,35.53,35.51,35.52,30620.0,31.9927,32.0018,31.9837,31.9927,30620.0
2017-11-21 13:40:00,35.51,35.55,35.51,35.54,42870.0,31.9837,32.0198,31.9837,32.0108,42870.0
2017-11-21 13:45:00,35.53,35.57,35.52,35.57,78932.0,32.0018,32.0378,31.9927,32.0378,78932.0
2017-11-21 13:50:00,35.56,35.57,35.52,35.55,36848.0,32.0288,32.0378,31.9927,32.0198,36848.0
2017-11-21 13:55:00,35.53,35.54,35.44,35.45,50534.0,32.0018,32.0108,31.9207,31.9297,50534.0
2017-11-21 14:00:00,35.45,35.48,35.43,35.44,38914.0,31.9297,31.9567,31.9117,31.9207,38914.0
2017-11-21 14:05:00,35.45,35.52,35.44,35.51,74844.0,31.9297,31.9927,31.9207,31.9837,74844.0
2017-11-21 14:10:00,35.51,35.54,35.51,35.52,73508.0,31.9837,32.0108,31.9837,31.9927,73508.0
2017-11-21 14:15:00,35.52,35.56,35.52,35.53,71130.0,31.9927,32.0288,31.9927,32.0018,71130.0
2017-11-21 14:20:00,35.54,35.55,35.52,35.53,38188.0,32.0108,32.0198,31.9927,32.0018,38188.0
2017-11-21 14:25:00,35.53,35.55,35.5,35.51,263682.0,32.0018,32.0198,31.9747,31.9837,263682.0
2017-11-21 14:30:00,35.51,35.52,35.49,35.5,54602.0,31.9837,31.9927,31.9657,31.9747,54602.0
2017-11-21 14:35:00,35.5,35.52,35.47,35.49,59772.0,31.9747,31.9927,31.9477,31.9657,59772.0
2017-11-21 14:40:00,35.48,35.51,35.48,35.49,51224.0,31.9567,31.9837,31.9567,31.9657,51224.0
2017-11-21 14:45:00,35.49,35.51,35.49,35.5,52706.0,31.9657,31.9837,31.9657,31.9747,52706.0
2017-11-21 14:50:00,35.51,35.51,35.49,35.5,68878.0,31.9837,31.9837,31.9657,31.9747,68878.0
2017-11-21 14:55:00,35.5,35.52,35.49,35.5,57672.0,31.9747,31.9927,31.9657,31.9747,57672.0
2017-11-21 15:00:00,35.51,35.52,35.49,35.5,45744.0,31.9837,31.9927,31.9657,31.9747,45744.0
2017-11-21 15:05:00,35.5,35.55,35.49,35.55,85874.0,31.9747,32.0198,31.9657,32.0198,85874.0
2017-11-21 15:10:00,35.55,35.58,35.52,35.56,325108.0,32.0198,32.0468,31.9927,32.0288,325108.0
2017-11-21 15:15:00,35.57,35.57,35.53,35.56,78028.0,32.0378,32.0378,32.0018,32.0288,78028.0
2017-11-21 15:20:00,35.55,35.56,35.52,35.54,35070.0,32.0198,32.0288,31.9927,32.0108,35070.0
2017-11-21 15:25:00,35.54,35.56,35.52,35.56,54020.0,32.0108,32.0288,31.9927,32.0288,54020.0
2017-11-21 15:30:00,35.56,35.57,35.54,35.56,92170.0,32.0288,32.0378,32.0108,32.0288,92170.0
2017-11-21 15:35:00,35.56,35.58,35.55,35.58,62662.0,32.0288,32.0468,32.0198,32.0468,62662.0
2017-11-21 15:40:00,35.58,35.58,35.54,35.58,151226.0,32.0468,32.0468,32.0108,32.0468,151226.0
2017-11-21 15:45:00,35.58,35.6,35.56,35.59,242806.0,32.0468,32.0648,32.0288,32.0558,242806.0
2017-11-21 15:50:00,35.59,35.59,35.55,35.58,243062.0,32.0558,32.0558,32.0198,32.0468,243062.0
2017-11-21 15:55:00,35.58,35.64,35.58,35.61,533224.0,32.0468,32.1008,32.0468,32.0738,533224.0
2017-11-22 09:30:00,35.57,35.57,35.32,35.53,111248.0,32.0378,32.0378,31.8126,32.0018,111248.0
2017-11-22 09:35:00,35.52,35.64,35.5,35.62,44918.0,31.9927,32.1008,31.9747,32.0828,44918.0
2017-11-22 09:40:00,35.63,35.68,35.54,35.58,37728.0,32.0918,32.1369,32.0108,32.0468,37728.0
2017-11-22 09:45:00,35.59,35.63,35.53,35.57,107618.0,32.0558,32.0918,32.0018,32.0378,107618.0
2017-11-22 09:50:00,35.57,35.66,35.56,35.62,135764.0,32.0378,32.1188,32.0288,32.0828,135764.0
2017-11-22 09:55:00,35.62,35.63,35.6,35.62,78844.0,32.0828,32.0918,32.0648,32.0828,78844.0
2017-11-22 10:00:00,35.61,35.64,35.57,35.63,56626.0,32.0738,32.1008,32.0378,32.0918,56626.0
2017-11-22 10:05:00,35.63,35.65,35.61,35.61,42858.0,32.0918,32.1098,32.0738,32.0738,42858.0
2017-11-22 10:10:00,35.6,35.63,35.6,35.61,46724.0,32.0648,32.0918,32.0648,32.0738,46724.0
2017-11-22 10:15:00,35.62,35.64,35.59,35.63,159850.0,32.0828,32.1008,32.0558,32.0918,159850.0
2017-11-22 10:20:00,35.64,35.66,35.6,35.63,69220.0,32.1008,32.1188,32.0648,32.0918,69220.0
2017-11-22 10:25:00,35.63,35.63,35.59,35.6,38460.0,32.0918,32.0918,32.0558,32.0648,38460.0
2017-11-22 10:30:00,35.59,35.63,35.58,35.6,53556.0,32.0558,32.0918,32.0468,32.0648,53556.0
2017-11-22 10:35:00,35.59,35.6,35.52,35.52,57746.0,32.0558,32.0648,31.9927,31.9927,57746.0
2017-11-22 10:40:00,35.52,35.52,35.45,35.46,75436.0,31.9927,31.9927,31.9297,31.9387,75436.0
2017-11-22 10:45:00,35.46,35.48,35.44,35.47,45572.0,31.9387,31.9567,31.9207,31.9477,45572.0
2017-11-22 10:50:00,35.47,35.47,35.38,35.38,59548.0,31.9477,31.9477,31.8666,31.8666,59548.0
2017-11-22 10:55:00,35.38,35.44,35.37,35.42,68564.0,31.8666,31.9207,31.8576,31.9027,68564.0
2017-11-22 11:00:00,35.43,35.46,35.42,35.45,59898.0,31.9117,31.9387,31.9027,31.9297,59898.0
2017-11-22 11:05:00,35.45,35.48,35.42,35.44,34624.0,31.9297,31.9567,31.9027,31.9207,34624.0
2017-11-22 11:10:00,35.44,35.45,35.41,35.43,45972.0,31.9207,31.9297,31.8937,31.9117,45972.0
2017-11-22 11:15:00,35.42,35.44,35.39,35.39,49596.0,31.9027,31.9207,31.8757,31.8757,49596.0
2017-11-22 11:20:00,35.4,35.4,35.37,35.38,72250.0,31.8847,31.8847,31.8576,31.8666,72250.0
2017-11-22 11:25:00,35.39,35.43,35.37,35.39,43986.0,31.8757,31.9117,31.8576,31.8757,43986.0
2017-11-22 11:30:00,35.39,35.42,35.38,35.41,21380.0,31.8757,31.9027,31.8666,31.8937,21380.0
2017-11-22 11:35:00,35.41,35.42,35.4,35.41,26796.0,31.8937,31.9027,31.8847,31.8937,26796.0
2017-11-22 11:40:00,35.41,35.42,35.33,35.33,40300.0,31.8937,31.9027,31.8216,31.8216,40300.0
2017-11-22 11:45:00,35.34,35.34,35.27,35.33,112888.0,31.8306,31.8306,31.7676,31.8216,112888.0
2017-11-22 11:50:00,35.33,35.39,35.31,35.36,63196.0,31.8216,31.8757,31.8036,31.8486,63196.0
2017-11-22 11:55:00,35.37,35.42,35.36,35.41,51200.0,31.8576,31.9027,31.8486,31.8937,51200.0
2017-11-22 12:00:00,35.41,35.43,35.38,35.41,36078.0,31.8937,31.9117,31.8666,31.8937,36078.0
2017-11-22 12:05:00,35.41,35.43,35.37,35.37,31598.0,31.8937,31.9117,31.8576,31.8576,31598.0
2017-11-22 12:10:00,35.38,35.4,35.35,35.39,33682.0,31.8666,31.8847,31.8396,31.8757,33682.0
2017-11-22 12:15:00,35.38,35.38,35.34,35.35,34890.0,31.8666,31.8666,31.8306,31.8396,34890.0
2017-11-22 12:20:00,35.34,35.35,35.33,35.35,22654.0,31.8306,31.8396,31.8216,31.8396,22654.0
2017-11-22 12:25:00,35.35,35.35,35.3,35.3,25064.0,31.8396,31.8396,31.7946,31.7946,25064.0
2017-11-22 12:30:00,35.3,35.31,35.29,35.31,23052.0,31.7946,31.8036,31.7856,31.8036,23052.0
2017-11-22 12:35:00,35.31,35.33,35.3,35.3,31380.0,31.8036,31.8216,31.7946,31.7946,31380.0
2017-11-22 12:40:00,35.31,35.34,35.3,35.34,24924.0,31.8036,31.8306,31.7946,31.8306,24924.0
2017-11-22 12:45:00,35.34,35.4,35.34,35.4,25102.0,31.8306,31.8847,31.8306,31.8847,25102.0
2017-11-22 12:50:00,35.4,35.4,35.37,35.38,31956.0,31.8847,31.8847,31.8576,31.8666,31956.0
2017-11-22 12:55:00,35.38,35.38,35.34,35.34,101580.0,31.8666,31.8666,31.8306,31.8306,101580.0
2017-11-22 13:00:00,35.35,35.36,35.33,35.34,44638.0,31.8396,31.8486,31.8216,31.8306,44638.0
2017-11-22 13:05:00,35.34,35.36,35.33,35.34,31672.0,31.8306,31.8486,31.8216,31.8306,31672.0
2017-11-22 13:10:00,35.34,35.35,35.34,35.35,23038.0,31.8306,31.8396,31.8306,31.8396,23038.0
2017-11-22 13:15:00,35.35,35.38,35.34,35.38,48122.0,31.8396,31.8666,31.8306,31.8666,48122.0
2017-11-22 13:20:00,35.38,35.38,35.37,35.38,32902.0,31.8666,31.8666,31.8576,31.8666,32902.0
2017-11-22 13:25:00,35.38,35.41,35.38,35.38,25154.0,31.8666,31.8937,31.8666,31.8666,25154.0
2017-11-22 13:30:00,35.38,35.38,35.34,35.36,25406.0,31.8666,31.8666,31.8306,31.8486,25406.0
2017-11-22 13:35:00,35.36,35.37,35.35,35.37,25604.0,31.8486,31.8576,31.8396,31.8576,25604.0
2017-11-22 13:40:00,35.37,35.38,35.36,35.37,35792.0,31.8576,31.8666,31.8486,31.8576,35792.0
2017-11-22 13:45:00,35.37,35.38,35.35,35.37,48562.0,31.8576,31.8666,31.8396,31.8576,48562.0
2017-11-22 13:50:00,35.37,35.38,35.36,35.38,25648.0,31.8576,31.8666,31.8486,31.8666,25648.0
2017-11-22 13:55:00,35.38,35.38,35.35,35.37,30530.0,31.8666,31.8666,31.8396,31.8576,30530.0
2017-11-22 14:00:00,35.37,35.4,35.36,35.39,46218.0,31.8576,31.8847,31.8486,31.8757,46218.0
2017-11-22 14:05:00,35.39,35.4,35.38,35.38,31094.0,31.8757,31.8847,31.8666,31.8666,31094.0
2017-11-22 14:10:00,35.38,35.4,35.36,35.38,36036.0,31.8666,31.8847,31.8486,31.8666,36036.0
2017-11-22 14:15:00,35.38,35.38,35.35,35.36,163330.0,31.8666,31.8666,31.8396,31.8486,163330.0
2017-11-22 14:20:00,35.36,35.38,35.35,35.35,34810.0,31.8486,31.8666,31.8396,31.8396,34810.0
2017-11-22 14:25:00,35.35,35.36,35.35,35.35,38704.0,31.8396,31.8486,31.8396,31.8396,38704.0
2017-11-22 14:30:00,35.35,35.37,35.35,35.36,50722.0,31.8396,31.8576,31.8396,31.8486,50722.0
2017-11-22 14:35:00,35.36,35.36,35.27,35.27,79068.0,31.8486,31.8486,31.7676,31.7676,79068.0
2017-11-22 14:40:00,35.27,35.29,35.27,35.29,33328.0,31.7676,31.7856,31.7676,31.7856,33328.0
2017-11-22 14:45:00,35.28,35.29,35.26,35.26,48258.0,31.7766,31.7856,31.7586,31.7586,48258.0
2017-11-22 14:50:00,35.26,35.27,35.22,35.25,93098.0,31.7586,31.7676,31.7225,31.7496,93098.0
2017-11-22 14:55:00,35.25,35.28,35.24,35.27,74874.0,31.7496,31.7766,31.7405,31.7676,74874.0
2017-11-22 15:00:00,35.27,35.32,35.27,35.31,87092.0,31.7676,31.8126,31.7676,31.8036,87092.0
2017-11-22 15:05:00,35.31,35.32,35.29,35.31,90578.0,31.8036,31.8126,31.7856,31.8036,90578.0
2017-11-22 15:10:00,35.31,35.31,35.3,35.3,76492.0,31.8036,31.8036,31.7946,31.7946,76492.0
2017-11-22 15:15:00,35.3,35.34,35.3,35.34,60402.0,31.7946,31.8306,31.7946,31.8306,60402.0
2017-11-22 15:20:00,35.34,35.35,35.33,35.33,66228.0,31.8306,31.8396,31.8216,31.8216,66228.0
2017-11-22 15:25:00,35.34,35.35,35.29,35.32,66038.0,31.8306,31.8396,31.7856,31.8126,66038.0
2017-11-22 15:30:00,35.32,35.33,35.31,35.33,93896.0,31.8126,31.8216,31.8036,31.8216,93896.0
2017-11-22 15:35:00,35.33,35.37,35.32,35.35,93660.0,31.8216,31.8576,31.8126,31.8396,93660.0
2017-11-22 15:40:00,35.35,35.35,35.32,35.33,74048.0,31.8396,31.8396,31.8126,31.8216,74048.0
2017-11-22 15:45:00,35.33,35.33,35.26,35.26,107554.0,31.8216,31.8216,31.7586,31.7586,107554.0
2017-11-22 15:50:00,35.26,35.29,35.25,35.28,121546.0,31.7586,31.7856,31.7496,31.7766,121546.0
2017-11-22 15:55:00,35.28,35.31,35.26,35.29,544254.0,31.7766,31.8036,31.7586,31.7856,544254.0
2017-11-24 09:30:00,35.58,35.65,35.43,35.62,150166.0,32.0468,32.1098,31.9117,32.0828,150166.0
2017-11-24 09:35:00,35.6,35.66,35.58,35.63,48602.0,32.0648,32.1188,32.0468,32.0918,48602.0
2017-11-24 09:40:00,35.63,35.69,35.59,35.67,50162.0,32.0918,32.1459,32.0558,32.1278,50162.0
2017-11-24 09:45:00,35.69,35.72,35.65,35.66,64206.0,32.1459,32.1729,32.1098,32.1188,64206.0
2017-11-24 09:50:00,35.65,35.68,35.6,35.6,23264.0,32.1098,32.1369,32.0648,32.0648,23264.0
2017-11-24 09:55:00,35.6,35.6,35.54,35.55,53276.0,32.0648,32.0648,32.0108,32.0198,53276.0
2017-11-24 10:00:00,35.55,35.55,35.5,35.52,88246.0,32.0198,32.0198,31.9747,31.9927,88246.0
2017-11-24 10:05:00,35.54,35.62,35.54,35.61,34060.0,32.0108,32.0828,32.0108,32.0738,34060.0
2017-11-24 10:10:00,35.61,35.62,35.55,35.56,47898.0,32.0738,32.0828,32.0198,32.0288,47898.0
2017-11-24 10:15:00,35.56,35.6,35.56,35.59,30320.0,32.0288,32.0648,32.0288,32.0558,30320.0
2017-11-24 10:20:00,35.6,35.65,35.58,35.6,39248.0,32.0648,32.1098,32.0468,32.0648,39248.0
2017-11-24 10:25:00,35.6,35.63,35.59,35.59,43452.0,32.0648,32.0918,32.0558,32.0558,43452.0
2017-11-24 10:30:00,35.59,35.59,35.52,35.54,41620.0,32.0558,32.0558,31.9927,32.0108,41620.0
2017-11-24 10:35:00,35.54,35.55,35.52,35.54,40374.0,32.0108,32.0198,31.9927,32.0108,40374.0
2017-11-24 10:40:00,35.53,35.6,35.52,35.58,88578.0,32.0018,32.0648,31.9927,32.0468,88578.0
2017-11-24 10:45:00,35.59,35.62,35.57,35.62,32756.0,32.0558,32.0828,32.0378,32.0828,32756.0
2017-11-24 10:50:00,35.61,35.66,35.59,35.66,62892.0,32.0738,32.1188,32.0558,32.1188,62892.0
2017-11-24 10:55:00,35.66,35.69,35.65,35.68,35278.0,32.1188,32.1459,32.1098,32.1369,35278.0
2017-11-24 11:00:00,35.69,35.73,35.68,35.7,68794.0,32.1459,32.1819,32.1369,32.1549,68794.0
2017-11-24 11:05:00,35.7,35.7,35.67,35.68,43664.0,32.1549,32.1549,32.1278,32.1369,43664.0
2017-11-24 11:10:00,35.68,35.69,35.66,35.67,51924.0,32.1369,32.1459,32.1188,32.1278,51924.0
2017-11-24 11:15:00,35.67,35.68,35.63,35.63,55218.0,32.1278,32.1369,32.0918,32.0918,55218.0
2017-11-24 11:20:00,35.63,35.66,35.58,35.59,44842.0,32.0918,32.1188,32.0468,32.0558,44842.0
2017-11-24 11:25:00,35.6,35.63,35.6,35.62,25002.0,32.0648,32.0918,32.0648,32.0828,25002.0
2017-11-24 11:30:00,35.62,35.63,35.58,35.6,60866.0,32.0828,32.0918,32.0468,32.0648,60866.0
2017-11-24 11:35:00,35.6,35.6,35.56,35.58,58194.0,32.0648,32.0648,32.0288,32.0468,58194.0
2017-11-24 11:40:00,35.58,35.59,35.52,35.52,37888.0,32.0468,32.0558,31.9927,31.9927,37888.0
2017-11-24 11:45:00,35.52,35.55,35.51,35.53,45212.0,31.9927,32.0198,31.9837,32.0018,45212.0
2017-11-24 11:50:00,35.53,35.54,35.47,35.49,49976.0,32.0018,32.0108,31.9477,31.9657,49976.0
2017-11-24 11:55:00,35.49,35.49,35.47,35.48,36756.0,31.9657,31.9657,31.9477,31.9567,36756.0
2017-11-24 12:00:00,35.48,35.52,35.47,35.48,55584.0,31.9567,31.9927,31.9477,31.9567,55584.0
2017-11-24 12:05:00,35.49,35.49,35.43,35.43,57128.0,31.9657,31.9657,31.9117,31.9117,57128.0
2017-11-24 12:10:00,35.43,35.44,35.38,35.41,46416.0,31.9117,31.9207,31.8666,31.8937,46416.0
2017-11-24 12:15:00,35.41,35.44,35.4,35.44,31850.0,31.8937,31.9207,31.8847,31.9207,31850.0
2017-11-24 12:20:00,35.44,35.46,35.43,35.45,67316.0,31.9207,31.9387,31.9117,31.9297,67316.0
2017-11-24 12:25:00,35.45,35.46,35.41,35.43,81878.0,31.9297,31.9387,31.8937,31.9117,81878.0
2017-11-24 12:30:00,35.44,35.44,35.39,35.43,66322.0,31.9207,31.9207,31.8757,31.9117,66322.0
2017-11-24 12:35:00,35.43,35.43,35.41,35.42,56126.0,31.9117,31.9117,31.8937,31.9027,56126.0
2017-11-24 12:40:00,35.43,35.44,35.41,35.43,64160.0,31.9117,31.9207,31.8937,31.9117,64160.0
2017-11-24 12:45:00,35.43,35.45,35.43,35.43,95228.0,31.9117,31.9297,31.9117,31.9117,95228.0
2017-11-24 12:50:00,35.43,35.45,35.41,35.43,113094.0,31.9117,31.9297,31.8937,31.9117,113094.0
2017-11-24 12:55:00,35.43,35.43,35.39,35.43,242394.0,31.9117,31.9117,31.8757,31.9117,242394.0
2017-11-27 09:30:00,35.48,35.6,35.45,35.51,131260.0,31.9567,32.0648,31.9297,31.9837,131260.0
2017-11-27 09:35:00,35.54,35.63,35.49,35.51,56228.0,32.0108,32.0918,31.9657,31.9837,56228.0
2017-11-27 09:40:00,35.52,35.7,35.52,35.62,85898.0,31.9927,32.1549,31.9927,32.0828,85898.0
2017-11-27 09:45:00,35.66,35.7,35.59,35.59,179268.0,32.1188,32.1549,32.0558,32.0558,179268.0
2017-11-27 09:50:00,35.59,35.6,35.46,35.49,76450.0,32.0558,32.0648,31.9387,31.9657,76450.0
2017-11-27 09:55:00,35.49,35.5,35.44,35.44,72214.0,31.9657,31.9747,31.9207,31.9207,72214.0
2017-11-27 10:00:00,35.43,35.55,35.38,35.54,151416.0,31.9117,32.0198,31.8666,32.0108,151416.0
2017-11-27 10:05:00,35.55,35.55,35.48,35.52,92760.0,32.0198,32.0198,31.9567,31.9927,92760.0
2017-11-27 10:10:00,35.52,35.55,35.5,35.52,98780.0,31.9927,32.0198,31.9747,31.9927,98780.0
2017-11-27 10:15:00,35.52,35.59,35.51,35.57,77400.0,31.9927,32.0558,31.9837,32.0378,77400.0
2017-11-27 10:20:00,35.56,35.59,35.56,35.58,40284.0,32.0288,32.0558,32.0288,32.0468,40284.0
2017-11-27 10:25:00,35.58,35.61,35.56,35.56,40524.0,32.0468,32.0738,32.0288,32.0288,40524.0
2017-11-27 10:30:00,35.57,35.58,35.44,35.46,410292.0,32.0378,32.0468,31.9207,31.9387,410292.0
2017-11-27 10:35:00,35.45,35.51,35.44,35.49,51616.0,31.9297,31.9837,31.9207,31.9657,51616.0
2017-11-27 10:40:00,35.49,35.52,35.47,35.47,34780.0,31.9657,31.9927,31.9477,31.9477,34780.0
2017-11-27 10:45:00,35.46,35.52,35.45,35.52,30614.0,31.9387,31.9927,31.9297,31.9927,30614.0
2017-11-27 10:50:00,35.51,35.57,35.51,35.55,36166.0,31.9837,32.0378,31.9837,32.0198,36166.0
2017-11-27 10:55:00,35.55,35.55,35.51,35.51,40646.0,32.0198,32.0198,31.9837,31.9837,40646.0
2017-11-27 11:00:00,35.51,35.51,35.44,35.44,27612.0,31.9837,31.9837,31.9207,31.9207,27612.0
2017-11-27 11:05:00,35.43,35.46,35.42,35.45,30870.0,31.9117,31.9387,31.9027,31.9297,30870.0
2017-11-27 11:10:00,35.45,35.45,35.44,35.44,21506.0,31.9297,31.9297,31.9207,31.9207,21506.0
2017-11-27 11:15:00,35.43,35.45,35.4,35.41,24266.0,31.9117,31.9297,31.8847,31.8937,24266.0
2017-11-27 11:20:00,35.42,35.43,35.37,35.37,35938.0,31.9027,31.9117,31.8576,31.8576,35938.0
2017-11-27 11:25:00,35.38,35.38,35.32,35.32,57912.0,31.8666,31.8666,31.8126,31.8126,57912.0
2017-11-27 11:30:00,35.33,35.37,35.33,35.35,44346.0,31.8216,31.8576,31.8216,31.8396,44346.0
2017-11-27 11:35:00,35.34,35.34,35.3,35.32,50078.0,31.8306,31.8306,31.7946,31.8126,50078.0
2017-11-27 11:40:00,35.32,35.33,35.3,35.3,28542.0,31.8126,31.8216,31.7946,31.7946,28542.0
2017-11-27 11:45:00,35.3,35.31,35.25,35.27,28798.0,31.7946,31.8036,31.7496,31.7676,28798.0
2017-11-27 11:50:00,35.27,35.31,35.27,35.3,20674.0,31.7676,31.8036,31.7676,31.7946,20674.0
2017-11-27 11:55:00,35.3,35.3,35.27,35.27,23758.0,31.7946,31.7946,31.7676,31.7676,23758.0
2017-11-27 12:00:00,35.29,35.33,35.26,35.26,43858.0,31.7856,31.8216,31.7586,31.7586,43858.0
2017-11-27 12:05:00,35.26,35.27,35.24,35.27,66164.0,31.7586,31.7676,31.7405,31.7676,66164.0
2017-11-27 12:10:00,35.26,35.27,35.26,35.27,25972.0,31.7586,31.7676,31.7586,31.7676,25972.0
2017-11-27 12:15:00,35.27,35.33,35.27,35.31,28746.0,31.7676,31.8216,31.7676,31.8036,28746.0
2017-11-27 12:20:00,35.31,35.31,35.28,35.29,19274.0,31.8036,31.8036,31.7766,31.7856,19274.0
2017-11-27 12:25:00,35.28,35.34,35.28,35.33,25828.0,31.7766,31.8306,31.7766,31.8216,25828.0
2017-11-27 12:30:00,35.32,35.34,35.3,35.31,24080.0,31.8126,31.8306,31.7946,31.8036,24080.0
2017-11-27 12:35:00,35.31,35.31,35.29,35.29,25650.0,31.8036,31.8036,31.7856,31.7856,25650.0
2017-11-27 12:40:00,35.29,35.3,35.25,35.27,30828.0,31.7856,31.7946,31.7496,31.7676,30828.0
2017-11-27 12:45:00,35.27,35.27,35.25,35.27,32062.0,31.7676,31.7676,31.7496,31.7676,32062.0
2017-11-27 12:50:00,35.27,35.3,35.27,35.3,28676.0,31.7676,31.7946,31.7676,31.7946,28676.0
2017-11-27 12:55:00,35.3,35.3,35.29,35.3,15696.0,31.7946,31.7946,31.7856,31.7946,15696.0
2017-11-27 13:00:00,35.3,35.32,35.29,35.32,30828.0,31.7946,31.8126,31.7856,31.8126,30828.0
2017-11-27 13:05:00,35.31,35.32,35.3,35.31,28948.0,31.8036,31.8126,31.7946,31.8036,28948.0
2017-11-27 13:10:00,35.3,35.3,35.27,35.3,23708.0,31.7946,31.7946,31.7676,31.7946,23708.0
2017-11-27 13:15:00,35.29,35.29,35.27,35.27,21384.0,31.7856,31.7856,31.7676,31.7676,21384.0
2017-11-27 13:20:00,35.27,35.28,35.27,35.27,21016.0,31.7676,31.7766,31.7676,31.7676,21016.0
2017-11-27 13:25:00,35.27,35.3,35.27,35.29,21876.0,31.7676,31.7946,31.7676,31.7856,21876.0
2017-11-27 13:30:00,35.29,35.29,35.28,35.29,17654.0,31.7856,31.7856,31.7766,31.7856,17654.0
2017-11-27 13:35:00,35.29,35.3,35.28,35.3,32578.0,31.7856,31.7946,31.7766,31.7946,32578.0
2017-11-27 13:40:00,35.31,35.34,35.3,35.33,19804.0,31.8036,31.8306,31.7946,31.8216,19804.0
2017-11-27 13:45:00,35.33,35.37,35.32,35.37,28822.0,31.8216,31.8576,31.8126,31.8576,28822.0
2017-11-27 13:50:00,35.37,35.41,35.37,35.38,55388.0,31.8576,31.8937,31.8576,31.8666,55388.0
2017-11-27 13:55:00,35.38,35.38,35.38,35.38,15558.0,31.8666,31.8666,31.8666,31.8666,15558.0
2017-11-27 14:00:00,35.38,35.4,35.38,35.39,29032.0,31.8666,31.8847,31.8666,31.8757,29032.0
2017-11-27 14:05:00,35.4,35.4,35.38,35.38,22410.0,31.8847,31.8847,31.8666,31.8666,22410.0
2017-11-27 14:10:00,35.38,35.4,35.38,35.38,42184.0,31.8666,31.8847,31.8666,31.8666,42184.0
2017-11-27 14:15:00,35.38,35.4,35.38,35.4,29560.0,31.8666,31.8847,31.8666,31.8847,29560.0
2017-11-27 14:20:00,35.4,35.41,35.38,35.39,28896.0,31.8847,31.8937,31.8666,31.8757,28896.0
2017-11-27 14:25:00,35.38,35.4,35.38,35.39,37848.0,31.8666,31.8847,31.8666,31.8757,37848.0
2017-11-27 14:30:00,35.38,35.4,35.35,35.37,33658.0,31.8666,31.8847,31.8396,31.8576,33658.0
2017-11-27 14:35:00,35.37,35.38,35.35,35.38,37002.0,31.8576,31.8666,31.8396,31.8666,37002.0
2017-11-27 14:40:00,35.38,35.38,35.34,35.35,44262.0,31.8666,31.8666,31.8306,31.8396,44262.0
2017-11-27 14:45:00,35.34,35.35,35.32,35.32,59454.0,31.8306,31.8396,31.8126,31.8126,59454.0
2017-11-27 14:50:00,35.32,35.33,35.3,35.33,58588.0,31.8126,31.8216,31.7946,31.8216,58588.0
2017-11-27 14:55:00,35.33,35.37,35.31,35.35,37374.0,31.8216,31.8576,31.8036,31.8396,37374.0
2017-11-27 15:00:00,35.35,35.35,35.31,35.31,76698.0,31.8396,31.8396,31.8036,31.8036,76698.0
2017-11-27 15:05:00,35.31,35.32,35.3,35.31,48172.0,31.8036,31.8126,31.7946,31.8036,48172.0
2017-11-27 15:10:00,35.32,35.32,35.31,35.32,42678.0,31.8126,31.8126,31.8036,31.8126,42678.0
2017-11-27 15:15:00,35.32,35.35,35.31,35.35,90668.0,31.8126,31.8396,31.8036,31.8396,90668.0
2017-11-27 15:20:00,35.35,35.41,35.35,35.4,95442.0,31.8396,31.8937,31.8396,31.8847,95442.0
2017-11-27 15:25:00,35.4,35.45,35.39,35.44,105802.0,31.8847,31.9297,31.8757,31.9207,105802.0
2017-11-27 15:30:00,35.44,35.46,35.43,35.45,90610.0,31.9207,31.9387,31.9117,31.9297,90610.0
2017-11-27 15:35:00,35.45,35.47,35.44,35.46,109184.0,31.9297,31.9477,31.9207,31.9387,109184.0
2017-11-27 15:40:00,35.46,35.47,35.43,35.46,145254.0,31.9387,31.9477,31.9117,31.9387,145254.0
2017-11-27 15:45:00,35.46,35.47,35.42,35.43,170758.0,31.9387,31.9477,31.9027,31.9117,170758.0
2017-11-27 15:50:00,35.44,35.46,35.43,35.46,207276.0,31.9207,31.9387,31.9117,31.9387,207276.0
2017-11-27 15:55:00,35.46,35.49,35.44,35.48,1087734.0,31.9387,31.9657,31.9207,31.9567,1087734.0
2017-11-28 09:30:00,35.53,35.72,35.44,35.62,191810.0,32.0018,32.1729,31.9207,32.0828,191810.0
2017-11-28 09:35:00,35.6,35.63,35.54,35.6,55848.0,32.0648,32.0918,32.0108,32.0648,55848.0
2017-11-28 09:40:00,35.6,35.63,35.56,35.56,31932.0,32.0648,32.0918,32.0288,32.0288,31932.0
2017-11-28 09:45:00,35.57,35.6,35.56,35.58,33834.0,32.0378,32.0648,32.0288,32.0468,33834.0
2017-11-28 09:50:00,35.57,35.63,35.55,35.61,34206.0,32.0378,32.0918,32.0198,32.0738,34206.0
2017-11-28 09:55:00,35.59,35.68,35.58,35.66,114328.0,32.0558,32.1369,32.0468,32.1188,114328.0
2017-11-28 10:00:00,35.67,35.71,35.65,35.71,55444.0,32.1278,32.1639,32.1098,32.1639,55444.0
2017-11-28 10:05:00,35.71,35.8,35.71,35.74,142112.0,32.1639,32.2449,32.1639,32.1909,142112.0
2017-11-28 10:10:00,35.74,35.74,35.65,35.69,96040.0,32.1909,32.1909,32.1098,32.1459,96040.0
2017-11-28 10:15:00,35.7,35.71,35.69,35.69,32808.0,32.1549,32.1639,32.1459,32.1459,32808.0
2017-11-28 10:20:00,35.7,35.74,35.68,35.69,53820.0,32.1549,32.1909,32.1369,32.1459,53820.0
2017-11-28 10:25:00,35.7,35.73,35.65,35.65,36352.0,32.1549,32.1819,32.1098,32.1098,36352.0
2017-11-28 10:30:00,35.65,35.67,35.63,35.63,60216.0,32.1098,32.1278,32.0918,32.0918,60216.0
2017-11-28 10:35:00,35.63,35.66,35.63,35.66,41274.0,32.0918,32.1188,32.0918,32.1188,41274.0
2017-11-28 10:40:00,35.66,35.72,35.65,35.72,55490.0,32.1188,32.1729,32.1098,32.1729,55490.0
2017-11-28 10:45:00,35.72,35.75,35.71,35.75,37122.0,32.1729,32.1999,32.1639,32.1999,37122.0
2017-11-28 10:50:00,35.75,35.76,35.68,35.71,50980.0,32.1999,32.2089,32.1369,32.1639,50980.0
2017-11-28 10:55:00,35.71,35.75,35.7,35.72,57316.0,32.1639,32.1999,32.1549,32.1729,57316.0
2017-11-28 11:00:00,35.71,35.74,35.7,35.73,35592.0,32.1639,32.1909,32.1549,32.1819,35592.0
2017-11-28 11:05:00,35.73,35.74,35.7,35.73,42616.0,32.1819,32.1909,32.1549,32.1819,42616.0
2017-11-28 11:10:00,35.73,35.74,35.71,35.74,31328.0,32.1819,32.1909,32.1639,32.1909,31328.0
2017-11-28 11:15:00,35.74,35.77,35.73,35.75,67726.0,32.1909,32.2179,32.1819,32.1999,67726.0
2017-11-28 11:20:00,35.74,35.74,35.69,35.71,47454.0,32.1909,32.1909,32.1459,32.1639,47454.0
2017-11-28 11:25:00,35.71,35.72,35.7,35.71,36536.0,32.1639,32.1729,32.1549,32.1639,36536.0
2017-11-28 11:30:00,35.71,35.75,35.71,35.73,43022.0,32.1639,32.1999,32.1639,32.1819,43022.0
2017-11-28 11:35:00,35.73,35.79,35.73,35.77,47848.0,32.1819,32.2359,32.1819,32.2179,47848.0
2017-11-28 11:40:00,35.77,35.83,35.77,35.82,54174.0,32.2179,32.272,32.2179,32.263,54174.0
2017-11-28 11:45:00,35.82,35.82,35.74,35.74,51342.0,32.263,32.263,32.1909,32.1909,51342.0
2017-11-28 11:50:00,35.74,35.75,35.7,35.72,56638.0,32.1909,32.1999,32.1549,32.1729,56638.0
2017-11-28 11:55:00,35.72,35.76,35.7,35.73,46064.0,32.1729,32.2089,32.1549,32.1819,46064.0
2017-11-28 12:00:00,35.72,35.72,35.7,35.71,33288.0,32.1729,32.1729,32.1549,32.1639,33288.0
2017-11-28 12:05:00,35.71,35.74,35.7,35.71,36564.0,32.1639,32.1909,32.1549,32.1639,36564.0
2017-11-28 12:10:00,35.7,35.77,35.7,35.77,40570.0,32.1549,32.2179,32.1549,32.2179,40570.0
2017-11-28 12:15:00,35.76,35.79,35.73,35.79,41978.0,32.2089,32.2359,32.1819,32.2359,41978.0
2017-11-28 12:20:00,35.79,35.8,35.78,35.79,48772.0,32.2359,32.2449,32.2269,32.2359,48772.0
2017-11-28 12:25:00,35.79,35.84,35.79,35.84,70018.0,32.2359,32.281,32.2359,32.281,70018.0
2017-11-28 12:30:00,35.84,35.85,35.8,35.81,94204.0,32.281,32.29,32.2449,32.2539,94204.0
2017-11-28 12:35:00,35.81,35.88,35.81,35.88,95296.0,32.2539,32.317,32.2539,32.317,95296.0
2017-11-28 12:40:00,35.88,35.89,35.82,35.85,58056.0,32.317,32.326,32.263,32.29,58056.0
2017-11-28 12:45:00,35.84,35.84,35.82,35.83,54444.0,32.281,32.281,32.263,32.272,54444.0
2017-11-28 12:50:00,35.83,35.88,35.83,35.86,75908.0,32.272,32.317,32.272,32.299,75908.0
2017-11-28 12:55:00,35.86,35.88,35.84,35.85,49748.0,32.299,32.317,32.281,32.29,49748.0
2017-11-28 13:00:00,35.85,35.85,35.83,35.85,59908.0,32.29,32.29,32.272,32.29,59908.0
2017-11-28 13:05:00,35.85,35.92,35.85,35.9,99328.0,32.29,32.353,32.29,32.335,99328.0
2017-11-28 13:10:00,35.9,35.91,35.82,35.9,110968.0,32.335,32.344,32.263,32.335,110968.0
2017-11-28 13:15:00,35.9,35.92,35.88,35.88,111942.0,32.335,32.353,32.317,32.317,111942.0
2017-11-28 13:20:00,35.88,35.9,35.87,35.89,136364.0,32.317,32.335,32.308,32.326,136364.0
2017-11-28 13:25:00,35.89,35.9,35.82,35.84,144974.0,32.326,32.335,32.263,32.281,144974.0
2017-11-28 13:30:00,35.84,35.86,35.82,35.85,79278.0,32.281,32.299,32.263,32.29,79278.0
2017-11-28 13:35:00,35.85,35.85,35.79,35.79,52230.0,32.29,32.29,32.2359,32.2359,52230.0
2017-11-28 13:40:00,35.77,35.78,35.74,35.76,80898.0,32.2179,32.2269,32.1909,32.2089,80898.0
2017-11-28 13:45:00,35.76,35.8,35.7,35.7,93252.0,32.2089,32.2449,32.1549,32.1549,93252.0
2017-11-28 13:50:00,35.71,35.74,35.7,35.71,59502.0,32.1639,32.1909,32.1549,32.1639,59502.0
2017-11-28 13:55:00,35.71,35.75,35.68,35.74,99844.0,32.1639,32.1999,32.1369,32.1909,99844.0
2017-11-28 14:00:00,35.74,35.74,35.7,35.73,68152.0,32.1909,32.1909,32.1549,32.1819,68152.0
2017-11-28 14:05:00,35.73,35.76,35.72,35.74,99046.0,32.1819,32.2089,32.1729,32.1909,99046.0
2017-11-28 14:10:00,35.74,35.81,35.73,35.81,78362.0,32.1909,32.2539,32.1819,32.2539,78362.0
2017-11-28 14:15:00,35.81,35.82,35.78,35.82,48844.0,32.2539,32.263,32.2269,32.263,48844.0
2017-11-28 14:20:00,35.81,35.84,35.79,35.84,55262.0,32.2539,32.281,32.2359,32.281,55262.0
2017-11-28 14:25:00,35.84,35.86,35.83,35.84,65348.0,32.281,32.299,32.272,32.281,65348.0
2017-11-28 14:30:00,35.84,35.87,35.82,35.85,68278.0,32.281,32.308,32.263,32.29,68278.0
2017-11-28 14:35:00,35.85,35.88,35.84,35.86,100266.0,32.29,32.317,32.281,32.299,100266.0
2017-11-28 14:40:00,35.86,35.88,35.85,35.85,145088.0,32.299,32.317,32.29,32.29,145088.0
2017-11-28 14:45:00,35.85,35.88,35.85,35.87,83638.0,32.29,32.317,32.29,32.308,83638.0
2017-11-28 14:50:00,35.87,35.96,35.87,35.96,95192.0,32.308,32.3891,32.308,32.3891,95192.0
2017-11-28 14:55:00,35.96,36.02,35.96,35.99,213752.0,32.3891,32.4431,32.3891,32.4161,213752.0
2017-11-28 15:00:00,36.02,36.09,36.01,36.09,124578.0,32.4431,32.5061,32.4341,32.5061,124578.0
2017-11-28 15:05:00,36.08,36.17,36.08,36.17,179534.0,32.4971,32.5782,32.4971,32.5782,179534.0
2017-11-28 15:10:00,36.17,36.34,36.17,36.29,274212.0,32.5782,32.7313,32.5782,32.6863,274212.0
2017-11-28 15:15:00,36.28,36.32,36.25,36.3,234394.0,32.6773,32.7133,32.6503,32.6953,234394.0
2017-11-28 15:20:00,36.3,36.35,36.27,36.35,141106.0,32.6953,32.7403,32.6683,32.7403,141106.0
2017-11-28 15:25:00,36.35,36.38,36.24,36.27,161268.0,32.7403,32.7673,32.6412,32.6683,161268.0
2017-11-28 15:30:00,36.27,36.32,36.27,36.3,98890.0,32.6683,32.7133,32.6683,32.6953,98890.0
2017-11-28 15:35:00,36.3,36.32,36.26,36.27,149880.0,32.6953,32.7133,32.6593,32.6683,149880.0
2017-11-28 15:40:00,36.27,36.28,36.22,36.26,141188.0,32.6683,32.6773,32.6232,32.6593,141188.0
2017-11-28 15:45:00,36.26,36.31,36.26,36.31,200500.0,32.6593,32.7043,32.6593,32.7043,200500.0
2017-11-28 15:50:00,36.31,36.38,36.3,36.38,250268.0,32.7043,32.7673,32.6953,32.7673,250268.0
2017-11-28 15:55:00,36.37,36.38,36.32,36.33,689724.0,32.7583,32.7673,32.7133,32.7223,689724.0
2017-11-29 09:30:00,36.38,36.71,36.32,36.71,226068.0,32.7673,33.0646,32.7133,33.0646,226068.0
2017-11-29 09:35:00,36.71,36.85,36.63,36.67,128402.0,33.0646,33.1907,32.9925,33.0285,128402.0
2017-11-29 09:40:00,36.7,36.81,36.67,36.81,92088.0,33.0556,33.1546,33.0285,33.1546,92088.0
2017-11-29 09:45:00,36.81,36.98,36.81,36.96,174760.0,33.1546,33.3078,33.1546,33.2897,174760.0
2017-11-29 09:50:00,36.96,37.23,36.96,37.23,247488.0,33.2897,33.5329,33.2897,33.5329,247488.0
2017-11-29 09:55:00,37.2,37.24,37.12,37.2,227460.0,33.5059,33.5419,33.4339,33.5059,227460.0
2017-11-29 10:00:00,37.21,37.33,37.2,37.26,246424.0,33.5149,33.623,33.5059,33.56,246424.0
2017-11-29 10:05:00,37.26,37.28,37.23,37.23,153914.0,33.56,33.578,33.5329,33.5329,153914.0
2017-11-29 10:10:00,37.24,37.41,37.23,37.37,166860.0,33.5419,33.6951,33.5329,33.659,166860.0
2017-11-29 10:15:00,37.38,37.42,37.29,37.32,170856.0,33.668,33.7041,33.587,33.614,170856.0
2017-11-29 10:20:00,37.31,37.4,37.26,37.35,191790.0,33.605,33.6861,33.56,33.641,191790.0
2017-11-29 10:25:00,37.35,37.42,37.26,37.26,254978.0,33.641,33.7041,33.56,33.56,254978.0
2017-11-29 10:30:00,37.26,37.32,37.2,37.32,187582.0,33.56,33.614,33.5059,33.614,187582.0
2017-11-29 10:35:00,37.32,37.39,37.31,37.35,284504.0,33.614,33.677,33.605,33.641,284504.0
2017-11-29 10:40:00,37.35,37.43,37.35,37.38,233990.0,33.641,33.7131,33.641,33.668,233990.0
2017-11-29 10:45:00,37.37,37.38,37.24,37.24,296410.0,33.659,33.668,33.5419,33.5419,296410.0
2017-11-29 10:50:00,37.26,37.35,37.24,37.34,80916.0,33.56,33.641,33.5419,33.632,80916.0
2017-11-29 10:55:00,37.35,37.5,37.35,37.43,170974.0,33.641,33.7761,33.641,33.7131,170974.0
2017-11-29 11:00:00,37.42,37.43,37.38,37.39,92312.0,33.7041,33.7131,33.668,33.677,92312.0
2017-11-29 11:05:00,37.39,37.43,37.37,37.41,95788.0,33.677,33.7131,33.659,33.6951,95788.0
2017-11-29 11:10:00,37.4,37.46,37.37,37.44,111690.0,33.6861,33.7401,33.659,33.7221,111690.0
2017-11-29 11:15:00,37.44,37.57,37.41,37.57,172840.0,33.7221,33.8392,33.6951,33.8392,172840.0
2017-11-29 11:20:00,37.57,37.66,37.49,37.66,145638.0,33.8392,33.9202,33.7671,33.9202,145638.0
2017-11-29 11:25:00,37.66,37.68,37.58,37.63,160850.0,33.9202,33.9382,33.8482,33.8932,160850.0
2017-11-29 11:30:00,37.63,37.73,37.6,37.73,85280.0,33.8932,33.9833,33.8662,33.9833,85280.0
2017-11-29 11:35:00,37.73,37.84,37.69,37.8,191766.0,33.9833,34.0824,33.9473,34.0463,191766.0
2017-11-29 11:40:00,37.8,37.81,37.66,37.72,247000.0,34.0463,34.0553,33.9202,33.9743,247000.0
2017-11-29 11:45:00,37.72,37.8,37.69,37.73,111488.0,33.9743,34.0463,33.9473,33.9833,111488.0
2017-11-29 11:50:00,37.74,37.86,37.74,37.83,117332.0,33.9923,34.1004,33.9923,34.0734,117332.0
2017-11-29 11:55:00,37.84,37.86,37.8,37.8,131788.0,34.0824,34.1004,34.0463,34.0463,131788.0
2017-11-29 12:00:00,37.8,37.83,37.75,37.75,145472.0,34.0463,34.0734,34.0013,34.0013,145472.0
2017-11-29 12:05:00,37.75,37.82,37.75,37.8,142564.0,34.0013,34.0643,34.0013,34.0463,142564.0
2017-11-29 12:10:00,37.81,37.84,37.72,37.83,270728.0,34.0553,34.0824,33.9743,34.0734,270728.0
2017-11-29 12:15:00,37.83,37.87,37.74,37.74,118618.0,34.0734,34.1094,33.9923,33.9923,118618.0
2017-11-29 12:20:00,37.74,37.79,37.74,37.79,104512.0,33.9923,34.0373,33.9923,34.0373,104512.0
2017-11-29 12:25:00,37.79,37.82,37.77,37.81,112790.0,34.0373,34.0643,34.0193,34.0553,112790.0
2017-11-29 12:30:00,37.82,37.87,37.76,37.79,127850.0,34.0643,34.1094,34.0103,34.0373,127850.0
2017-11-29 12:35:00,37.79,37.82,37.74,37.78,133546.0,34.0373,34.0643,33.9923,34.0283,133546.0
2017-11-29 12:40:00,37.77,37.84,37.77,37.77,144918.0,34.0193,34.0824,34.0193,34.0193,144918.0
2017-11-29 12:45:00,37.77,37.81,37.77,37.78,149878.0,34.0193,34.0553,34.0193,34.0283,149878.0
2017-11-29 12:50:00,37.78,37.81,37.76,37.77,198006.0,34.0283,34.0553,34.0103,34.0193,198006.0
2017-11-29 12:55:00,37.76,37.79,37.74,37.77,97026.0,34.0103,34.0373,33.9923,34.0193,97026.0
2017-11-29 13:00:00,37.77,37.77,37.67,37.72,88986.0,34.0193,34.0193,33.9292,33.9743,88986.0
2017-11-29 13:05:00,37.71,37.72,37.66,37.71,86690.0,33.9653,33.9743,33.9202,33.9653,86690.0
2017-11-29 13:10:00,37.71,37.71,37.62,37.63,120334.0,33.9653,33.9653,33.8842,33.8932,120334.0
2017-11-29 13:15:00,37.63,37.7,37.62,37.69,271192.0,33.8932,33.9563,33.8842,33.9473,271192.0
2017-11-29 13:20:00,37.7,37.7,37.65,37.65,64466.0,33.9563,33.9563,33.9112,33.9112,64466.0
2017-11-29 13:25:00,37.65,37.7,37.62,37.66,117664.0,33.9112,33.9563,33.8842,33.9202,117664.0
2017-11-29 13:30:00,37.66,37.67,37.54,37.55,156930.0,33.9202,33.9292,33.8122,33.8212,156930.0
2017-11-29 13:35:00,37.55,37.63,37.54,37.62,83204.0,33.8212,33.8932,33.8122,33.8842,83204.0
2017-11-29 13:40:00,37.61,37.61,37.48,37.55,153168.0,33.8752,33.8752,33.7581,33.8212,153168.0
2017-11-29 13:45:00,37.55,37.59,37.51,37.57,75148.0,33.8212,33.8572,33.7851,33.8392,75148.0
2017-11-29 13:50:00,37.58,37.59,37.55,37.58,90344.0,33.8482,33.8572,33.8212,33.8482,90344.0
2017-11-29 13:55:00,37.58,37.59,37.52,37.55,109878.0,33.8482,33.8572,33.7941,33.8212,109878.0
2017-11-29 14:00:00,37.55,37.6,37.52,37.59,114452.0,33.8212,33.8662,33.7941,33.8572,114452.0
2017-11-29 14:05:00,37.59,37.6,37.55,37.56,118996.0,33.8572,33.8662,33.8212,33.8302,118996.0
2017-11-29 14:10:00,37.56,37.59,37.52,37.53,89710.0,33.8302,33.8572,33.7941,33.8031,89710.0
2017-11-29 14:15:00,37.53,37.57,37.51,37.52,70972.0,33.8031,33.8392,33.7851,33.7941,70972.0
2017-11-29 14:20:00,37.52,37.53,37.41,37.45,151294.0,33.7941,33.8031,33.6951,33.7311,151294.0
2017-11-29 14:25:00,37.46,37.54,37.45,37.49,82316.0,33.7401,33.8122,33.7311,33.7671,82316.0
2017-11-29 14:30:00,37.49,37.52,37.44,37.49,50328.0,33.7671,33.7941,33.7221,33.7671,50328.0
2017-11-29 14:35:00,37.49,37.52,37.48,37.5,75440.0,33.7671,33.7941,33.7581,33.7761,75440.0
2017-11-29 14:40:00,37.51,37.55,37.49,37.52,64160.0,33.7851,33.8212,33.7671,33.7941,64160.0
2017-11-29 14:45:00,37.52,37.54,37.42,37.47,323612.0,33.7941,33.8122,33.7041,33.7491,323612.0
2017-11-29 14:50:00,37.47,37.49,37.45,37.47,97638.0,33.7491,33.7671,33.7311,33.7491,97638.0
2017-11-29 14:55:00,37.48,37.48,37.43,37.45,130538.0,33.7581,33.7581,33.7131,33.7311,130538.0
2017-11-29 15:00:00,37.45,37.47,37.42,37.44,70832.0,33.7311,33.7491,33.7041,33.7221,70832.0
2017-11-29 15:05:00,37.43,37.47,37.41,37.42,123218.0,33.7131,33.7491,33.6951,33.7041,123218.0
2017-11-29 15:10:00,37.42,37.51,37.42,37.51,82070.0,33.7041,33.7851,33.7041,33.7851,82070.0
2017-11-29 15:15:00,37.51,37.52,37.46,37.46,182154.0,33.7851,33.7941,33.7401,33.7401,182154.0
2017-11-29 15:20:00,37.46,37.48,37.42,37.44,106148.0,33.7401,33.7581,33.7041,33.7221,106148.0
2017-11-29 15:25:00,37.44,37.47,37.42,37.44,124216.0,33.7221,33.7491,33.7041,33.7221,124216.0
2017-11-29 15:30:00,37.44,37.46,37.41,37.42,167272.0,33.7221,33.7401,33.6951,33.7041,167272.0
2017-11-29 15:35:00,37.42,37.43,37.38,37.43,139622.0,33.7041,33.7131,33.668,33.7131,139622.0
2017-11-29 15:40:00,37.43,37.43,37.38,37.39,250888.0,33.7131,33.7131,33.668,33.677,250888.0
2017-11-29 15:45:00,37.38,37.4,37.37,37.39,209606.0,33.668,33.6861,33.659,33.677,209606.0
2017-11-29 15:50:00,37.39,37.48,37.38,37.45,522468.0,33.677,33.7581,33.668,33.7311,522468.0
2017-11-29 15:55:00,37.45,37.46,37.37,37.39,809184.0,33.7311,33.7401,33.659,33.677,809184.0
2017-11-30 09:30:00,37.16,37.77,37.09,37.4,386124.0,33.4699,34.0193,33.4068,33.6861,386124.0
2017-11-30 09:35:00,37.4,37.73,37.38,37.68,118712.0,33.6861,33.9833,33.668,33.9382,118712.0
2017-11-30 09:40:00,37.7,37.76,37.41,37.53,105484.0,33.9563,34.0103,33.6951,33.8031,105484.0
2017-11-30 09:45:00,37.57,37.72,37.44,37.49,218588.0,33.8392,33.9743,33.7221,33.7671,218588.0
2017-11-30 09:50:00,37.51,37.66,37.48,37.62,99922.0,33.7851,33.9202,33.7581,33.8842,99922.0
2017-11-30 09:55:00,37.6,37.67,37.54,37.55,113830.0,33.8662,33.9292,33.8122,33.8212,113830.0
2017-11-30 10:00:00,37.54,37.63,37.54,37.56,83516.0,33.8122,33.8932,33.8122,33.8302,83516.0
2017-11-30 10:05:00,37.55,37.6,37.52,37.53,60734.0,33.8212,33.8662,33.7941,33.8031,60734.0
2017-11-30 10:10:00,37.55,37.66,37.55,37.55,74974.0,33.8212,33.9202,33.8212,33.8212,74974.0
2017-11-30 10:15:00,37.54,37.58,37.52,37.55,110224.0,33.8122,33.8482,33.7941,33.8212,110224.0
2017-11-30 10:20:00,37.56,37.57,37.51,37.52,209906.0,33.8302,33.8392,33.7851,33.7941,209906.0
2017-11-30 10:25:00,37.52,37.55,37.51,37.54,123972.0,33.7941,33.8212,33.7851,33.8122,123972.0
2017-11-30 10:30:00,37.53,37.53,37.33,37.38,232868.0,33.8031,33.8031,33.623,33.668,232868.0
2017-11-30 10:35:00,37.36,37.4,37.27,37.34,136998.0,33.65,33.6861,33.569,33.632,136998.0
2017-11-30 10:40:00,37.33,37.43,37.33,37.43,121960.0,33.623,33.7131,33.623,33.7131,121960.0
2017-11-30 10:45:00,37.43,37.46,37.4,37.42,57438.0,33.7131,33.7401,33.6861,33.7041,57438.0
2017-11-30 10:50:00,37.41,37.45,37.4,37.42,72328.0,33.6951,33.7311,33.6861,33.7041,72328.0
2017-11-30 10:55:00,37.42,37.58,37.41,37.54,103612.0,33.7041,33.8482,33.6951,33.8122,103612.0
2017-11-30 11:00:00,37.55,37.67,37.55,37.62,62044.0,33.8212,33.9292,33.8212,33.8842,62044.0
2017-11-30 11:05:00,37.63,37.7,37.62,37.67,88190.0,33.8932,33.9563,33.8842,33.9292,88190.0
2017-11-30 11:10:00,37.66,37.7,37.58,37.63,58572.0,33.9202,33.9563,33.8482,33.8932,58572.0
2017-11-30 11:15:00,37.62,37.69,37.6,37.69,62028.0,33.8842,33.9473,33.8662,33.9473,62028.0
2017-11-30 11:20:00,37.69,37.74,37.66,37.74,77224.0,33.9473,33.9923,33.9202,33.9923,77224.0
2017-11-30 11:25:00,37.74,37.84,37.74,37.83,113258.0,33.9923,34.0824,33.9923,34.0734,113258.0
2017-11-30 11:30:00,37.83,37.88,37.81,37.88,168170.0,34.0734,34.1184,34.0553,34.1184,168170.0
2017-11-30 11:35:00,37.88,37.9,37.81,37.82,151960.0,34.1184,34.1364,34.0553,34.0643,151960.0
2017-11-30 11:40:00,37.82,37.82,37.74,37.78,97558.0,34.0643,34.0643,33.9923,34.0283,97558.0
2017-11-30 11:45:00,37.79,37.79,37.69,37.73,43440.0,34.0373,34.0373,33.9473,33.9833,43440.0
2017-11-30 11:50:00,37.74,37.77,37.68,37.77,62176.0,33.9923,34.0193,33.9382,34.0193,62176.0
2017-11-30 11:55:00,37.77,37.77,37.6,37.62,82912.0,34.0193,34.0193,33.8662,33.8842,82912.0
2017-11-30 12:00:00,37.63,37.67,37.58,37.67,99514.0,33.8932,33.9292,33.8482,33.9292,99514.0
2017-11-30 12:05:00,37.68,37.74,37.67,37.73,51366.0,33.9382,33.9923,33.9292,33.9833,51366.0
2017-11-30 12:10:00,37.73,37.84,37.73,37.84,48836.0,33.9833,34.0824,33.9833,34.0824,48836.0
2017-11-30 12:15:00,37.82,37.9,37.77,37.86,58364.0,34.0643,34.1364,34.0193,34.1004,58364.0
2017-11-30 12:20:00,37.86,37.92,37.86,37.92,88456.0,34.1004,34.1544,34.1004,34.1544,88456.0
2017-11-30 12:25:00,37.91,37.91,37.8,37.8,26980.0,34.1454,34.1454,34.0463,34.0463,26980.0
2017-11-30 12:30:00,37.81,37.92,37.8,37.89,72762.0,34.0553,34.1544,34.0463,34.1274,72762.0
2017-11-30 12:35:00,37.89,37.96,37.87,37.95,38704.0,34.1274,34.1904,34.1094,34.1814,38704.0
2017-11-30 12:40:00,37.94,37.96,37.9,37.94,38282.0,34.1724,34.1904,34.1364,34.1724,38282.0
2017-11-30 12:45:00,37.95,37.98,37.92,37.94,56310.0,34.1814,34.2085,34.1544,34.1724,56310.0
2017-11-30 12:50:00,37.92,38.02,37.92,37.99,142796.0,34.1544,34.2445,34.1544,34.2175,142796.0
2017-11-30 12:55:00,37.99,38.03,37.98,38.02,175242.0,34.2175,34.2535,34.2085,34.2445,175242.0
2017-11-30 13:00:00,38.02,38.11,38.01,38.04,100742.0,34.2445,34.3255,34.2355,34.2625,100742.0
2017-11-30 13:05:00,38.05,38.06,38.01,38.01,64318.0,34.2715,34.2805,34.2355,34.2355,64318.0
2017-11-30 13:10:00,38.01,38.04,37.99,38.03,67670.0,34.2355,34.2625,34.2175,34.2535,67670.0
2017-11-30 13:15:00,38.04,38.04,38.02,38.02,56184.0,34.2625,34.2625,34.2445,34.2445,56184.0
2017-11-30 13:20:00,38.02,38.06,37.98,37.98,59168.0,34.2445,34.2805,34.2085,34.2085,59168.0
2017-11-30 13:25:00,37.99,38.06,37.98,38.04,68326.0,34.2175,34.2805,34.2085,34.2625,68326.0
2017-11-30 13:30:00,38.04,38.04,37.89,37.9,58732.0,34.2625,34.2625,34.1274,34.1364,58732.0
2017-11-30 13:35:00,37.9,37.94,37.89,37.94,36780.0,34.1364,34.1724,34.1274,34.1724,36780.0
2017-11-30 13:40:00,37.94,37.99,37.94,37.97,67178.0,34.1724,34.2175,34.1724,34.1995,67178.0
2017-11-30 13:45:00,37.97,37.99,37.93,37.94,53680.0,34.1995,34.2175,34.1634,34.1724,53680.0
2017-11-30 13:50:00,37.93,37.93,37.82,37.86,58346.0,34.1634,34.1634,34.0643,34.1004,58346.0
2017-11-30 13:55:00,37.85,37.89,37.84,37.88,101176.0,34.0914,34.1274,34.0824,34.1184,101176.0
2017-11-30 14:00:00,37.88,37.93,37.85,37.93,75988.0,34.1184,34.1634,34.0914,34.1634,75988.0
2017-11-30 14:05:00,37.93,37.95,37.88,37.88,164040.0,34.1634,34.1814,34.1184,34.1184,164040.0
2017-11-30 14:10:00,37.88,37.97,37.86,37.95,102358.0,34.1184,34.1995,34.1004,34.1814,102358.0
2017-11-30 14:15:00,37.95,37.98,37.89,37.89,134858.0,34.1814,34.2085,34.1274,34.1274,134858.0
2017-11-30 14:20:00,37.88,37.92,37.88,37.88,125528.0,34.1184,34.1544,34.1184,34.1184,125528.0
2017-11-30 14:25:00,37.89,37.91,37.85,37.88,58466.0,34.1274,34.1454,34.0914,34.1184,58466.0
2017-11-30 14:30:00,37.88,37.93,37.87,37.92,183498.0,34.1184,34.1634,34.1094,34.1544,183498.0
2017-11-30 14:35:00,37.92,37.96,37.88,37.9,126502.0,34.1544,34.1904,34.1184,34.1364,126502.0
2017-11-30 14:40:00,37.9,37.94,37.87,37.91,86042.0,34.1364,34.1724,34.1094,34.1454,86042.0
2017-11-30 14:45:00,37.92,38.04,37.92,38.02,183456.0,34.1544,34.2625,34.1544,34.2445,183456.0
2017-11-30 14:50:00,38.02,38.03,37.98,37.99,68380.0,34.2445,34.2535,34.2085,34.2175,68380.0
2017-11-30 14:55:00,37.98,38.02,37.97,37.99,98894.0,34.2085,34.2445,34.1995,34.2175,98894.0
2017-11-30 15:00:00,37.99,38.0,37.96,37.97,211282.0,34.2175,34.2265,34.1904,34.1995,211282.0
2017-11-30 15:05:00,37.97,37.98,37.93,37.93,174858.0,34.1995,34.2085,34.1634,34.1634,174858.0
2017-11-30 15:10:00,37.92,37.93,37.85,37.87,195012.0,34.1544,34.1634,34.0914,34.1094,195012.0
2017-11-30 15:15:00,37.86,37.87,37.83,37.85,93156.0,34.1004,34.1094,34.0734,34.0914,93156.0
2017-11-30 15:20:00,37.85,37.9,37.85,37.9,107446.0,34.0914,34.1364,34.0914,34.1364,107446.0
2017-11-30 15:25:00,37.89,37.9,37.8,37.82,168636.0,34.1274,34.1364,34.0463,34.0643,168636.0
2017-11-30 15:30:00,37.83,37.87,37.82,37.85,139566.0,34.0734,34.1094,34.0643,34.0914,139566.0
2017-11-30 15:35:00,37.84,37.86,37.78,37.8,219638.0,34.0824,34.1004,34.0283,34.0463,219638.0
2017-11-30 15:40:00,37.8,37.81,37.73,37.73,248088.0,34.0463,34.0553,33.9833,33.9833,248088.0
2017-11-30 15:45:00,37.73,37.83,37.72,37.79,207670.0,33.9833,34.0734,33.9743,34.0373,207670.0
2017-11-30 15:50:00,37.79,37.82,37.77,37.82,290356.0,34.0373,34.0643,34.0193,34.0643,290356.0
2017-11-30 15:55:00,37.82,37.82,37.77,37.77,444080.0,34.0643,34.0643,34.0193,34.0193,444080.0
2017-12-01 09:30:00,37.65,37.7,37.5,37.59,380864.0,33.9112,33.9563,33.7761,33.8572,380864.0
2017-12-01 09:35:00,37.6,37.74,37.48,37.72,156526.0,33.8662,33.9923,33.7581,33.9743,156526.0
2017-12-01 09:40:00,37.73,37.77,37.59,37.74,96604.0,33.9833,34.0193,33.8572,33.9923,96604.0
2017-12-01 09:45:00,37.75,37.99,37.72,37.98,97244.0,34.0013,34.2175,33.9743,34.2085,97244.0
2017-12-01 09:50:00,37.95,37.96,37.83,37.93,58832.0,34.1814,34.1904,34.0734,34.1634,58832.0
2017-12-01 09:55:00,37.94,37.99,37.86,37.94,99340.0,34.1724,34.2175,34.1004,34.1724,99340.0
2017-12-01 10:00:00,37.95,37.98,37.83,37.85,159920.0,34.1814,34.2085,34.0734,34.0914,159920.0
2017-12-01 10:05:00,37.86,38.02,37.85,37.98,101766.0,34.1004,34.2445,34.0914,34.2085,101766.0
2017-12-01 10:10:00,37.98,38.06,37.93,37.93,94392.0,34.2085,34.2805,34.1634,34.1634,94392.0
2017-12-01 10:15:00,37.94,38.04,37.93,38.0,92546.0,34.1724,34.2625,34.1634,34.2265,92546.0
2017-12-01 10:20:00,38.0,38.08,37.95,37.96,138724.0,34.2265,34.2985,34.1814,34.1904,138724.0
2017-12-01 10:25:00,37.97,37.98,37.9,37.96,110530.0,34.1995,34.2085,34.1364,34.1904,110530.0
2017-12-01 10:30:00,37.96,37.99,37.92,37.95,65734.0,34.1904,34.2175,34.1544,34.1814,65734.0
2017-12-01 10:35:00,37.95,37.98,37.93,37.94,83792.0,34.1814,34.2085,34.1634,34.1724,83792.0
2017-12-01 10:40:00,37.94,38.08,37.94,38.04,91798.0,34.1724,34.2985,34.1724,34.2625,91798.0
2017-12-01 10:45:00,38.02,38.05,37.98,38.0,89030.0,34.2445,34.2715,34.2085,34.2265,89030.0
2017-12-01 10:50:00,37.99,38.02,37.95,38.01,175580.0,34.2175,34.2445,34.1814,34.2355,175580.0
2017-12-01 10:55:00,38.01,38.1,38.0,38.06,82952.0,34.2355,34.3165,34.2265,34.2805,82952.0
2017-12-01 11:00:00,38.05,38.05,37.93,37.95,226244.0,34.2715,34.2715,34.1634,34.1814,226244.0
2017-12-01 11:05:00,37.95,37.95,37.65,37.68,191546.0,34.1814,34.1814,33.9112,33.9382,191546.0
2017-12-01 11:10:00,37.68,37.69,37.23,37.43,139502.0,33.9382,33.9473,33.5329,33.7131,139502.0
2017-12-01 11:15:00,37.42,37.6,37.42,37.53,139432.0,33.7041,33.8662,33.7041,33.8031,139432.0
2017-12-01 11:20:00,37.49,37.58,37.37,37.4,114492.0,33.7671,33.8482,33.659,33.6861,114492.0
2017-12-01 11:25:00,37.43,37.49,37.27,37.27,71850.0,33.7131,33.7671,33.569,33.569,71850.0
2017-12-01 11:30:00,37.3,37.68,37.28,37.63,124016.0,33.596,33.9382,33.578,33.8932,124016.0
2017-12-01 11:35:00,37.6,37.88,37.55,37.65,116304.0,33.8662,34.1184,33.8212,33.9112,116304.0
2017-12-01 11:40:00,37.67,37.72,37.57,37.69,128258.0,33.9292,33.9743,33.8392,33.9473,128258.0
2017-12-01 11:45:00,37.69,37.69,37.52,37.55,93542.0,33.9473,33.9473,33.7941,33.8212,93542.0
2017-12-01 11:50:00,37.53,37.68,37.5,37.61,97404.0,33.8031,33.9382,33.7761,33.8752,97404.0
2017-12-01 11:55:00,37.63,37.77,37.55,37.77,124132.0,33.8932,34.0193,33.8212,34.0193,124132.0
2017-12-01 12:00:00,37.77,37.77,37.66,37.66,205570.0,34.0193,34.0193,33.9202,33.9202,205570.0
2017-12-01 12:05:00,37.69,37.77,37.66,37.73,164250.0,33.9473,34.0193,33.9202,33.9833,164250.0
2017-12-01 12:10:00,37.74,37.79,37.7,37.73,57130.0,33.9923,34.0373,33.9563,33.9833,57130.0
2017-12-01 12:15:00,37.71,37.84,37.7,37.76,46230.0,33.9653,34.0824,33.9563,34.0103,46230.0
2017-12-01 12:20:00,37.76,37.81,37.74,37.77,52670.0,34.0103,34.0553,33.9923,34.0193,52670.0
2017-12-01 12:25:00,37.77,37.8,37.74,37.76,145180.0,34.0193,34.0463,33.9923,34.0103,145180.0
2017-12-01 12:30:00,37.76,37.84,37.71,37.71,36970.0,34.0103,34.0824,33.9653,33.9653,36970.0
2017-12-01 12:35:00,37.72,37.79,37.72,37.75,26804.0,33.9743,34.0373,33.9743,34.0013,26804.0
2017-12-01 12:40:00,37.76,37.84,37.76,37.81,31926.0,34.0103,34.0824,34.0103,34.0553,31926.0
2017-12-01 12:45:00,37.8,37.85,37.77,37.84,37422.0,34.0463,34.0914,34.0193,34.0824,37422.0
2017-12-01 12:50:00,37.84,37.88,37.79,37.81,39626.0,34.0824,34.1184,34.0373,34.0553,39626.0
2017-12-01 12:55:00,37.82,37.87,37.81,37.87,34618.0,34.0643,34.1094,34.0553,34.1094,34618.0
2017-12-01 13:00:00,37.88,37.88,37.82,37.85,40844.0,34.1184,34.1184,34.0643,34.0914,40844.0
2017-12-01 13:05:00,37.85,37.91,37.84,37.89,39138.0,34.0914,34.1454,34.0824,34.1274,39138.0
2017-12-01 13:10:00,37.9,37.95,37.9,37.93,42300.0,34.1364,34.1814,34.1364,34.1634,42300.0
2017-12-01 13:15:00,37.94,38.04,37.92,37.99,69110.0,34.1724,34.2625,34.1544,34.2175,69110.0
2017-12-01 13:20:00,37.98,37.99,37.94,37.97,45396.0,34.2085,34.2175,34.1724,34.1995,45396.0
2017-12-01 13:25:00,37.96,37.98,37.93,37.95,26952.0,34.1904,34.2085,34.1634,34.1814,26952.0
2017-12-01 13:30:00,37.94,37.99,37.91,37.97,37888.0,34.1724,34.2175,34.1454,34.1995,37888.0
2017-12-01 13:35:00,37.96,37.99,37.95,37.97,37256.0,34.1904,34.2175,34.1814,34.1995,37256.0
2017-12-01 13:40:00,37.97,37.97,37.88,37.9,91534.0,34.1995,34.1995,34.1184,34.1364,91534.0
2017-12-01 13:45:00,37.9,37.93,37.85,37.91,125864.0,34.1364,34.1634,34.0914,34.1454,125864.0
2017-12-01 13:50:00,37.9,37.91,37.85,37.88,75150.0,34.1364,34.1454,34.0914,34.1184,75150.0
2017-12-01 13:55:00,37.88,37.9,37.84,37.85,40100.0,34.1184,34.1364,34.0824,34.0914,40100.0
2017-12-01 14:00:00,37.85,37.94,37.85,37.88,88948.0,34.0914,34.1724,34.0914,34.1184,88948.0
2017-12-01 14:05:00,37.88,37.89,37.85,37.86,49264.0,34.1184,34.1274,34.0914,34.1004,49264.0
2017-12-01 14:10:00,37.87,37.87,37.8,37.8,61618.0,34.1094,34.1094,34.0463,34.0463,61618.0
2017-12-01 14:15:00,37.81,37.82,37.7,37.7,73934.0,34.0553,34.0643,33.9563,33.9563,73934.0
2017-12-01 14:20:00,37.71,37.74,37.68,37.7,224036.0,33.9653,33.9923,33.9382,33.9563,224036.0
2017-12-01 14:25:00,37.69,37.74,37.68,37.72,82152.0,33.9473,33.9923,33.9382,33.9743,82152.0
2017-12-01 14:30:00,37.72,37.74,37.7,37.72,48662.0,33.9743,33.9923,33.9563,33.9743,48662.0
2017-12-01 14:35:00,37.71,37.73,37.69,37.69,61016.0,33.9653,33.9833,33.9473,33.9473,61016.0
2017-12-01 14:40:00,37.7,37.7,37.62,37.63,120564.0,33.9563,33.9563,33.8842,33.8932,120564.0
2017-12-01 14:45:00,37.63,37.65,37.59,37.64,76774.0,33.8932,33.9112,33.8572,33.9022,76774.0
2017-12-01 14:50:00,37.65,37.71,37.62,37.68,134728.0,33.9112,33.9653,33.8842,33.9382,134728.0
2017-12-01 14:55:00,37.68,37.73,37.66,37.67,114340.0,33.9382,33.9833,33.9202,33.9292,114340.0
2017-12-01 15:00:00,37.67,37.69,37.63,37.69,106746.0,33.9292,33.9473,33.8932,33.9473,106746.0
2017-12-01 15:05:00,37.69,37.74,37.67,37.73,117718.0,33.9473,33.9923,33.9292,33.9833,117718.0
2017-12-01 15:10:00,37.73,37.74,37.7,37.7,56914.0,33.9833,33.9923,33.9563,33.9563,56914.0
2017-12-01 15:15:00,37.71,37.71,37.65,37.65,77422.0,33.9653,33.9653,33.9112,33.9112,77422.0
2017-12-01 15:20:00,37.65,37.72,37.64,37.71,105392.0,33.9112,33.9743,33.9022,33.9653,105392.0
2017-12-01 15:25:00,37.71,37.74,37.7,37.73,98756.0,33.9653,33.9923,33.9563,33.9833,98756.0
2017-12-01 15:30:00,37.74,37.74,37.71,37.72,97536.0,33.9923,33.9923,33.9653,33.9743,97536.0
2017-12-01 15:35:00,37.72,37.78,37.72,37.77,138362.0,33.9743,34.0283,33.9743,34.0193,138362.0
2017-12-01 15:40:00,37.78,37.83,37.76,37.77,100850.0,34.0283,34.0734,34.0103,34.0193,100850.0
2017-12-01 15:45:00,37.77,37.77,37.62,37.63,167988.0,34.0193,34.0193,33.8842,33.8932,167988.0
2017-12-01 15:50:00,37.64,37.71,37.64,37.68,257712.0,33.9022,33.9653,33.9022,33.9382,257712.0
2017-12-01 15:55:00,37.68,37.71,37.65,37.68,402924.0,33.9382,33.9653,33.9112,33.9382,402924.0
2017-12-04 09:30:00,37.88,38.09,37.83,37.99,372180.0,34.1184,34.3075,34.0734,34.2175,372180.0
2017-12-04 09:35:00,38.01,38.09,37.94,38.01,74484.0,34.2355,34.3075,34.1724,34.2355,74484.0
2017-12-04 09:40:00,38.02,38.33,38.01,38.3,110684.0,34.2445,34.5237,34.2355,34.4967,110684.0
2017-12-04 09:45:00,38.29,38.49,38.27,38.41,147976.0,34.4877,34.6678,34.4697,34.5958,147976.0
2017-12-04 09:50:00,38.42,38.55,38.41,38.51,172670.0,34.6048,34.7219,34.5958,34.6858,172670.0
2017-12-04 09:55:00,38.51,38.59,38.49,38.56,87196.0,34.6858,34.7579,34.6678,34.7309,87196.0
2017-12-04 10:00:00,38.58,38.62,38.55,38.58,78076.0,34.7489,34.7849,34.7219,34.7489,78076.0
2017-12-04 10:05:00,38.58,38.7,38.58,38.6,89002.0,34.7489,34.857,34.7489,34.7669,89002.0
2017-12-04 10:10:00,38.6,38.76,38.6,38.7,104316.0,34.7669,34.911,34.7669,34.857,104316.0
2017-12-04 10:15:00,38.72,38.82,38.72,38.74,100920.0,34.875,34.965,34.875,34.893,100920.0
2017-12-04 10:20:00,38.74,38.77,38.63,38.65,74398.0,34.893,34.92,34.7939,34.8119,74398.0
2017-12-04 10:25:00,38.66,38.76,38.64,38.76,66820.0,34.8209,34.911,34.8029,34.911,66820.0
2017-12-04 10:30:00,38.77,38.83,38.74,38.8,104410.0,34.92,34.974,34.893,34.947,104410.0
2017-12-04 10:35:00,38.83,38.83,38.74,38.76,151818.0,34.974,34.974,34.893,34.911,151818.0
2017-12-04 10:40:00,38.76,38.85,38.62,38.66,283518.0,34.911,34.9921,34.7849,34.8209,283518.0
2017-12-04 10:45:00,38.65,38.85,38.63,38.85,110502.0,34.8119,34.9921,34.7939,34.9921,110502.0
2017-12-04 10:50:00,38.86,38.88,38.74,38.8,108564.0,35.0011,35.0191,34.893,34.947,108564.0
2017-12-04 10:55:00,38.82,38.94,38.82,38.92,124300.0,34.965,35.0731,34.965,35.0551,124300.0
2017-12-04 11:00:00,38.93,38.96,38.88,38.92,141948.0,35.0641,35.0911,35.0191,35.0551,141948.0
2017-12-04 11:05:00,38.92,38.97,38.9,38.93,95678.0,35.0551,35.1001,35.0371,35.0641,95678.0
2017-12-04 11:10:00,38.92,38.96,38.88,38.93,188286.0,35.0551,35.0911,35.0191,35.0641,188286.0
2017-12-04 11:15:00,38.93,38.96,38.85,38.87,87476.0,35.0641,35.0911,34.9921,35.0101,87476.0
2017-12-04 11:20:00,38.87,38.87,38.77,38.82,87652.0,35.0101,35.0101,34.92,34.965,87652.0
2017-12-04 11:25:00,38.83,38.85,38.75,38.79,81778.0,34.974,34.9921,34.902,34.938,81778.0
2017-12-04 11:30:00,38.79,38.84,38.77,38.81,101730.0,34.938,34.9831,34.92,34.956,101730.0
2017-12-04 11:35:00,38.82,38.84,38.75,38.84,76134.0,34.965,34.9831,34.902,34.9831,76134.0
2017-12-04 11:40:00,38.84,38.89,38.81,38.85,93096.0,34.9831,35.0281,34.956,34.9921,93096.0
2017-12-04 11:45:00,38.85,38.89,38.79,38.82,66540.0,34.9921,35.0281,34.938,34.965,66540.0
2017-12-04 11:50:00,38.82,38.82,38.69,38.72,84690.0,34.965,34.965,34.848,34.875,84690.0
2017-12-04 11:55:00,38.72,38.75,38.71,38.74,91410.0,34.875,34.902,34.866,34.893,91410.0
2017-12-04 12:00:00,38.74,38.75,38.65,38.69,117594.0,34.893,34.902,34.8119,34.848,117594.0
2017-12-04 12:05:00,38.69,38.78,38.69,38.78,77172.0,34.848,34.929,34.848,34.929,77172.0
2017-12-04 12:10:00,38.79,38.81,38.74,38.81,55630.0,34.938,34.956,34.893,34.956,55630.0
2017-12-04 12:15:00,38.79,38.82,38.77,38.77,70856.0,34.938,34.965,34.92,34.92,70856.0
2017-12-04 12:20:00,38.78,38.79,38.71,38.71,196652.0,34.929,34.938,34.866,34.866,196652.0
2017-12-04 12:25:00,38.71,38.71,38.65,38.69,163972.0,34.866,34.866,34.8119,34.848,163972.0
2017-12-04 12:30:00,38.69,38.7,38.62,38.66,75000.0,34.848,34.857,34.7849,34.8209,75000.0
2017-12-04 12:35:00,38.65,38.71,38.64,38.7,67042.0,34.8119,34.866,34.8029,34.857,67042.0
2017-12-04 12:40:00,38.71,38.73,38.7,38.7,31678.0,34.866,34.884,34.857,34.857,31678.0
2017-12-04 12:45:00,38.7,38.77,38.7,38.77,112148.0,34.857,34.92,34.857,34.92,112148.0
2017-12-04 12:50:00,38.79,38.82,38.72,38.72,94132.0,34.938,34.965,34.875,34.875,94132.0
2017-12-04 12:55:00,38.73,38.8,38.7,38.78,55918.0,34.884,34.947,34.857,34.929,55918.0
2017-12-04 13:00:00,38.77,38.82,38.73,38.77,165436.0,34.92,34.965,34.884,34.92,165436.0
2017-12-04 13:05:00,38.75,38.77,38.68,38.7,38600.0,34.902,34.92,34.8389,34.857,38600.0
2017-12-04 13:10:00,38.7,38.74,38.67,38.73,48634.0,34.857,34.893,34.8299,34.884,48634.0
2017-12-04 13:15:00,38.71,38.72,38.66,38.66,42050.0,34.866,34.875,34.8209,34.8209,42050.0
2017-12-04 13:20:00,38.66,38.69,38.65,38.68,96714.0,34.8209,34.848,34.8119,34.8389,96714.0
2017-12-04 13:25:00,38.69,38.72,38.63,38.67,86026.0,34.848,34.875,34.7939,34.8299,86026.0
2017-12-04 13:30:00,38.67,38.68,38.63,38.68,56766.0,34.8299,34.8389,34.7939,34.8389,56766.0
2017-12-04 13:35:00,38.67,38.73,38.67,38.69,68698.0,34.8299,34.884,34.8299,34.848,68698.0
2017-12-04 13:40:00,38.69,38.69,38.65,38.66,72298.0,34.848,34.848,34.8119,34.8209,72298.0
2017-12-04 13:45:00,38.66,38.68,38.62,38.67,407490.0,34.8209,34.8389,34.7849,34.8299,407490.0
2017-12-04 13:50:00,38.65,38.7,38.63,38.69,241198.0,34.8119,34.857,34.7939,34.848,241198.0
2017-12-04 13:55:00,38.68,38.7,38.66,38.69,39188.0,34.8389,34.857,34.8209,34.848,39188.0
2017-12-04 14:00:00,38.7,38.7,38.62,38.62,124540.0,34.857,34.857,34.7849,34.7849,124540.0
2017-12-04 14:05:00,38.62,38.63,38.55,38.55,64806.0,34.7849,34.7939,34.7219,34.7219,64806.0
2017-12-04 14:10:00,38.55,38.57,38.5,38.51,64500.0,34.7219,34.7399,34.6768,34.6858,64500.0
2017-12-04 14:15:00,38.51,38.52,38.48,38.51,49432.0,34.6858,34.6948,34.6588,34.6858,49432.0
2017-12-04 14:20:00,38.51,38.56,38.51,38.56,43608.0,34.6858,34.7309,34.6858,34.7309,43608.0
2017-12-04 14:25:00,38.56,38.57,38.53,38.54,34942.0,34.7309,34.7399,34.7038,34.7128,34942.0
2017-12-04 14:30:00,38.53,38.53,38.47,38.51,42242.0,34.7038,34.7038,34.6498,34.6858,42242.0
2017-12-04 14:35:00,38.52,38.58,38.52,38.58,59878.0,34.6948,34.7489,34.6948,34.7489,59878.0
2017-12-04 14:40:00,38.57,38.59,38.53,38.54,59776.0,34.7399,34.7579,34.7038,34.7128,59776.0
2017-12-04 14:45:00,38.54,38.59,38.54,38.56,58516.0,34.7128,34.7579,34.7128,34.7309,58516.0
2017-12-04 14:50:00,38.56,38.58,38.53,38.56,45852.0,34.7309,34.7489,34.7038,34.7309,45852.0
2017-12-04 14:55:00,38.56,38.56,38.53,38.55,65966.0,34.7309,34.7309,34.7038,34.7219,65966.0
2017-12-04 15:00:00,38.55,38.65,38.54,38.65,78664.0,34.7219,34.8119,34.7128,34.8119,78664.0
2017-12-04 15:05:00,38.65,38.66,38.59,38.61,156504.0,34.8119,34.8209,34.7579,34.7759,156504.0
2017-12-04 15:10:00,38.61,38.64,38.6,38.62,90332.0,34.7759,34.8029,34.7669,34.7849,90332.0
2017-12-04 15:15:00,38.62,38.63,38.59,38.63,79576.0,34.7849,34.7939,34.7579,34.7939,79576.0
2017-12-04 15:20:00,38.63,38.67,38.59,38.65,126838.0,34.7939,34.8299,34.7579,34.8119,126838.0
2017-12-04 15:25:00,38.66,38.66,38.57,38.59,85648.0,34.8209,34.8209,34.7399,34.7579,85648.0
2017-12-04 15:30:00,38.6,38.62,38.58,38.62,141002.0,34.7669,34.7849,34.7489,34.7849,141002.0
2017-12-04 15:35:00,38.61,38.65,38.6,38.6,148616.0,34.7759,34.8119,34.7669,34.7669,148616.0
2017-12-04 15:40:00,38.6,38.61,38.54,38.55,214552.0,34.7669,34.7759,34.7128,34.7219,214552.0
2017-12-04 15:45:00,38.55,38.57,38.51,38.52,340844.0,34.7219,34.7399,34.6858,34.6948,340844.0
2017-12-04 15:50:00,38.52,38.54,38.47,38.48,289962.0,34.6948,34.7128,34.6498,34.6588,289962.0
2017-12-04 15:55:00,38.48,38.52,38.47,38.49,507162.0,34.6588,34.6948,34.6498,34.6678,507162.0
2017-12-05 09:30:00,38.04,38.17,37.98,38.1,433836.0,34.2625,34.3796,34.2085,34.3165,433836.0
2017-12-05 09:35:00,38.09,38.13,37.93,38.06,406368.0,34.3075,34.3436,34.1634,34.2805,406368.0
2017-12-05 09:40:00,38.06,38.13,37.97,38.06,327274.0,34.2805,34.3436,34.1995,34.2805,327274.0
2017-12-05 09:45:00,38.08,38.13,38.0,38.13,413810.0,34.2985,34.3436,34.2265,34.3436,413810.0
2017-12-05 09:50:00,38.13,38.2,38.11,38.14,172998.0,34.3436,34.4066,34.3255,34.3526,172998.0
2017-12-05 09:55:00,38.14,38.2,38.13,38.16,188058.0,34.3526,34.4066,34.3436,34.3706,188058.0
2017-12-05 10:00:00,38.13,38.16,38.04,38.13,194988.0,34.3436,34.3706,34.2625,34.3436,194988.0
2017-12-05 10:05:00,38.16,38.17,38.02,38.07,162156.0,34.3706,34.3796,34.2445,34.2895,162156.0
2017-12-05 10:10:00,38.07,38.15,38.04,38.04,148570.0,34.2895,34.3616,34.2625,34.2625,148570.0
2017-12-05 10:15:00,38.04,38.06,37.94,38.0,153874.0,34.2625,34.2805,34.1724,34.2265,153874.0
2017-12-05 10:20:00,38.01,38.01,37.93,37.98,184548.0,34.2355,34.2355,34.1634,34.2085,184548.0
2017-12-05 10:25:00,37.99,37.99,37.93,37.97,78242.0,34.2175,34.2175,34.1634,34.1995,78242.0
2017-12-05 10:30:00,37.97,38.0,37.91,37.91,154170.0,34.1995,34.2265,34.1454,34.1454,154170.0
2017-12-05 10:35:00,37.92,37.92,37.78,37.87,145376.0,34.1544,34.1544,34.0283,34.1094,145376.0
2017-12-05 10:40:00,37.88,37.9,37.8,37.83,237964.0,34.1184,34.1364,34.0463,34.0734,237964.0
2017-12-05 10:45:00,37.83,37.85,37.81,37.85,207602.0,34.0734,34.0914,34.0553,34.0914,207602.0
2017-12-05 10:50:00,37.84,37.9,37.83,37.86,362160.0,34.0824,34.1364,34.0734,34.1004,362160.0
2017-12-05 10:55:00,37.86,37.94,37.85,37.88,93172.0,34.1004,34.1724,34.0914,34.1184,93172.0
2017-12-05 11:00:00,37.89,37.93,37.88,37.9,101664.0,34.1274,34.1634,34.1184,34.1364,101664.0
2017-12-05 11:05:00,37.9,37.94,37.9,37.94,164436.0,34.1364,34.1724,34.1364,34.1724,164436.0
2017-12-05 11:10:00,37.94,38.02,37.92,37.98,127426.0,34.1724,34.2445,34.1544,34.2085,127426.0
2017-12-05 11:15:00,37.98,38.05,37.98,38.02,74834.0,34.2085,34.2715,34.2085,34.2445,74834.0
2017-12-05 11:20:00,38.03,38.15,38.02,38.12,93310.0,34.2535,34.3616,34.2445,34.3346,93310.0
2017-12-05 11:25:00,38.13,38.14,38.06,38.06,125812.0,34.3436,34.3526,34.2805,34.2805,125812.0
2017-12-05 11:30:00,38.06,38.1,38.03,38.05,138192.0,34.2805,34.3165,34.2535,34.2715,138192.0
2017-12-05 11:35:00,38.05,38.12,38.05,38.08,126384.0,34.2715,34.3346,34.2715,34.2985,126384.0
2017-12-05 11:40:00,38.08,38.09,37.99,38.02,112076.0,34.2985,34.3075,34.2175,34.2445,112076.0
2017-12-05 11:45:00,38.02,38.04,37.97,38.01,72926.0,34.2445,34.2625,34.1995,34.2355,72926.0
2017-12-05 11:50:00,38.01,38.05,38.0,38.05,77608.0,34.2355,34.2715,34.2265,34.2715,77608.0
2017-12-05 11:55:00,38.04,38.06,38.03,38.04,35038.0,34.2625,34.2805,34.2535,34.2625,35038.0
2017-12-05 12:00:00,38.04,38.05,37.97,37.98,84348.0,34.2625,34.2715,34.1995,34.2085,84348.0
2017-12-05 12:05:00,37.99,38.02,37.98,38.01,58826.0,34.2175,34.2445,34.2085,34.2355,58826.0
2017-12-05 12:10:00,38.01,38.02,38.0,38.01,227060.0,34.2355,34.2445,34.2265,34.2355,227060.0
2017-12-05 12:15:00,38.01,38.02,37.98,37.99,96490.0,34.2355,34.2445,34.2085,34.2175,96490.0
2017-12-05 12:20:00,37.99,38.01,37.93,37.93,48428.0,34.2175,34.2355,34.1634,34.1634,48428.0
2017-12-05 12:25:00,37.93,37.94,37.9,37.91,40450.0,34.1634,34.1724,34.1364,34.1454,40450.0
2017-12-05 12:30:00,37.91,37.92,37.9,37.92,63096.0,34.1454,34.1544,34.1364,34.1544,63096.0
2017-12-05 12:35:00,37.92,37.94,37.9,37.94,48652.0,34.1544,34.1724,34.1364,34.1724,48652.0
2017-12-05 12:40:00,37.94,38.04,37.94,38.02,119476.0,34.1724,34.2625,34.1724,34.2445,119476.0
2017-12-05 12:45:00,38.02,38.03,37.99,38.0,56068.0,34.2445,34.2535,34.2175,34.2265,56068.0
2017-12-05 12:50:00,38.0,38.01,37.97,37.98,42472.0,34.2265,34.2355,34.1995,34.2085,42472.0
2017-12-05 12:55:00,37.97,37.99,37.97,37.99,39384.0,34.1995,34.2175,34.1995,34.2175,39384.0
2017-12-05 13:00:00,37.99,38.02,37.98,38.0,100444.0,34.2175,34.2445,34.2085,34.2265,100444.0
2017-12-05 13:05:00,37.99,38.02,37.99,38.01,45358.0,34.2175,34.2445,34.2175,34.2355,45358.0
2017-12-05 13:10:00,38.01,38.02,37.99,38.01,96124.0,34.2355,34.2445,34.2175,34.2355,96124.0
2017-12-05 13:15:00,38.01,38.02,37.95,37.95,49584.0,34.2355,34.2445,34.1814,34.1814,49584.0
2017-12-05 13:20:00,37.95,37.95,37.89,37.89,59874.0,34.1814,34.1814,34.1274,34.1274,59874.0
2017-12-05 13:25:00,37.89,37.9,37.84,37.84,74548.0,34.1274,34.1364,34.0824,34.0824,74548.0
2017-12-05 13:30:00,37.84,37.88,37.82,37.87,78950.0,34.0824,34.1184,34.0643,34.1094,78950.0
2017-12-05 13:35:00,37.87,37.93,37.86,37.93,24268.0,34.1094,34.1634,34.1004,34.1634,24268.0
2017-12-05 13:40:00,37.93,38.0,37.93,37.93,80342.0,34.1634,34.2265,34.1634,34.1634,80342.0
2017-12-05 13:45:00,37.94,38.0,37.93,37.98,48332.0,34.1724,34.2265,34.1634,34.2085,48332.0
2017-12-05 13:50:00,37.98,38.01,37.98,37.99,54200.0,34.2085,34.2355,34.2085,34.2175,54200.0
2017-12-05 13:55:00,37.99,38.01,37.98,38.0,89286.0,34.2175,34.2355,34.2085,34.2265,89286.0
2017-12-05 14:00:00,38.0,38.12,37.99,38.12,214210.0,34.2265,34.3346,34.2175,34.3346,214210.0
2017-12-05 14:05:00,38.12,38.13,38.09,38.12,81058.0,34.3346,34.3436,34.3075,34.3346,81058.0
2017-12-05 14:10:00,38.12,38.12,38.05,38.07,55870.0,34.3346,34.3346,34.2715,34.2895,55870.0
2017-12-05 14:15:00,38.06,38.07,38.02,38.05,50038.0,34.2805,34.2895,34.2445,34.2715,50038.0
2017-12-05 14:20:00,38.05,38.09,38.04,38.09,49520.0,34.2715,34.3075,34.2625,34.3075,49520.0
2017-12-05 14:25:00,38.07,38.09,38.03,38.03,120130.0,34.2895,34.3075,34.2535,34.2535,120130.0
2017-12-05 14:30:00,38.02,38.04,37.97,37.98,118252.0,34.2445,34.2625,34.1995,34.2085,118252.0
2017-12-05 14:35:00,37.98,37.99,37.93,37.95,68106.0,34.2085,34.2175,34.1634,34.1814,68106.0
2017-12-05 14:40:00,37.95,38.07,37.95,38.06,91072.0,34.1814,34.2895,34.1814,34.2805,91072.0
2017-12-05 14:45:00,38.06,38.07,38.02,38.05,109202.0,34.2805,34.2895,34.2445,34.2715,109202.0
2017-12-05 14:50:00,38.04,38.1,38.04,38.08,69578.0,34.2625,34.3165,34.2625,34.2985,69578.0
2017-12-05 14:55:00,38.08,38.09,38.06,38.06,93742.0,34.2985,34.3075,34.2805,34.2805,93742.0
2017-12-05 15:00:00,38.06,38.08,37.95,37.95,165722.0,34.2805,34.2985,34.1814,34.1814,165722.0
2017-12-05 15:05:00,37.95,38.01,37.95,37.97,81966.0,34.1814,34.2355,34.1814,34.1995,81966.0
2017-12-05 15:10:00,37.97,37.98,37.87,37.87,124694.0,34.1995,34.2085,34.1094,34.1094,124694.0
2017-12-05 15:15:00,37.86,37.9,37.85,37.88,102962.0,34.1004,34.1364,34.0914,34.1184,102962.0
2017-12-05 15:20:00,37.88,37.94,37.88,37.93,130198.0,34.1184,34.1724,34.1184,34.1634,130198.0
2017-12-05 15:25:00,37.93,37.94,37.89,37.91,98538.0,34.1634,34.1724,34.1274,34.1454,98538.0
2017-12-05 15:30:00,37.91,37.95,37.91,37.94,127054.0,34.1454,34.1814,34.1454,34.1724,127054.0
2017-12-05 15:35:00,37.95,37.96,37.9,37.91,130746.0,34.1814,34.1904,34.1364,34.1454,130746.0
2017-12-05 15:40:00,37.91,37.96,37.9,37.93,165326.0,34.1454,34.1904,34.1364,34.1634,165326.0
2017-12-05 15:45:00,37.93,37.93,37.87,37.87,175080.0,34.1634,34.1634,34.1094,34.1094,175080.0
2017-12-05 15:50:00,37.87,37.88,37.84,37.87,218372.0,34.1094,34.1184,34.0824,34.1094,218372.0
2017-12-05 15:55:00,37.87,37.9,37.79,37.81,783282.0,34.1094,34.1364,34.0373,34.0553,783282.0
2017-12-06 09:30:00,37.86,38.07,37.81,38.01,158474.0,34.1004,34.2895,34.0553,34.2355,158474.0
2017-12-06 09:35:00,38.01,38.04,37.72,37.73,76108.0,34.2355,34.2625,33.9743,33.9833,76108.0
2017-12-06 09:40:00,37.74,37.84,37.63,37.84,90942.0,33.9923,34.0824,33.8932,34.0824,90942.0
2017-12-06 09:45:00,37.82,37.95,37.81,37.87,42560.0,34.0643,34.1814,34.0553,34.1094,42560.0
2017-12-06 09:50:00,37.88,37.94,37.76,37.78,34688.0,34.1184,34.1724,34.0103,34.0283,34688.0
2017-12-06 09:55:00,37.79,37.88,37.79,37.88,31760.0,34.0373,34.1184,34.0373,34.1184,31760.0
2017-12-06 10:00:00,37.9,37.9,37.8,37.86,38054.0,34.1364,34.1364,34.0463,34.1004,38054.0
2017-12-06 10:05:00,37.84,37.89,37.82,37.83,42192.0,34.0824,34.1274,34.0643,34.0734,42192.0
2017-12-06 10:10:00,37.83,37.87,37.76,37.77,56746.0,34.0734,34.1094,34.0103,34.0193,56746.0
2017-12-06 10:15:00,37.77,37.79,37.66,37.66,29726.0,34.0193,34.0373,33.9202,33.9202,29726.0
2017-12-06 10:20:00,37.66,37.7,37.6,37.67,68614.0,33.9202,33.9563,33.8662,33.9292,68614.0
2017-12-06 10:25:00,37.67,37.71,37.65,37.65,25158.0,33.9292,33.9653,33.9112,33.9112,25158.0
2017-12-06 10:30:00,37.61,37.67,37.59,37.65,182830.0,33.8752,33.9292,33.8572,33.9112,182830.0
2017-12-06 10:35:00,37.64,37.66,37.59,37.6,76290.0,33.9022,33.9202,33.8572,33.8662,76290.0
2017-12-06 10:40:00,37.61,37.69,37.6,37.67,30562.0,33.8752,33.9473,33.8662,33.9292,30562.0
2017-12-06 10:45:00,37.66,37.78,37.63,37.74,59104.0,33.9202,34.0283,33.8932,33.9923,59104.0
2017-12-06 10:50:00,37.74,37.81,37.74,37.8,40516.0,33.9923,34.0553,33.9923,34.0463,40516.0
2017-12-06 10:55:00,37.79,37.82,37.76,37.79,29858.0,34.0373,34.0643,34.0103,34.0373,29858.0
2017-12-06 11:00:00,37.77,37.77,37.73,37.74,31710.0,34.0193,34.0193,33.9833,33.9923,31710.0
2017-12-06 11:05:00,37.75,37.77,37.71,37.71,33758.0,34.0013,34.0193,33.9653,33.9653,33758.0
2017-12-06 11:10:00,37.7,37.77,37.7,37.76,22372.0,33.9563,34.0193,33.9563,34.0103,22372.0
2017-12-06 11:15:00,37.76,37.8,37.74,37.76,35788.0,34.0103,34.0463,33.9923,34.0103,35788.0
2017-12-06 11:20:00,37.74,37.76,37.62,37.63,48968.0,33.9923,34.0103,33.8842,33.8932,48968.0
2017-12-06 11:25:00,37.65,37.74,37.64,37.74,42588.0,33.9112,33.9923,33.9022,33.9923,42588.0
2017-12-06 11:30:00,37.75,37.75,37.65,37.67,24324.0,34.0013,34.0013,33.9112,33.9292,24324.0
2017-12-06 11:35:00,37.67,37.7,37.63,37.66,33028.0,33.9292,33.9563,33.8932,33.9202,33028.0
2017-12-06 11:40:00,37.68,37.71,37.67,37.69,26864.0,33.9382,33.9653,33.9292,33.9473,26864.0
2017-12-06 11:45:00,37.69,37.73,37.63,37.69,38210.0,33.9473,33.9833,33.8932,33.9473,38210.0
2017-12-06 11:50:00,37.69,37.72,37.69,37.7,38728.0,33.9473,33.9743,33.9473,33.9563,38728.0
2017-12-06 11:55:00,37.7,37.71,37.63,37.65,47020.0,33.9563,33.9653,33.8932,33.9112,47020.0
2017-12-06 12:00:00,37.66,37.68,37.63,37.66,34376.0,33.9202,33.9382,33.8932,33.9202,34376.0
2017-12-06 12:05:00,37.66,37.66,37.63,37.63,36026.0,33.9202,33.9202,33.8932,33.8932,36026.0
2017-12-06 12:10:00,37.63,37.67,37.63,37.66,24122.0,33.8932,33.9292,33.8932,33.9202,24122.0
2017-12-06 12:15:00,37.66,37.68,37.64,37.66,50348.0,33.9202,33.9382,33.9022,33.9202,50348.0
2017-12-06 12:20:00,37.63,37.68,37.63,37.66,25274.0,33.8932,33.9382,33.8932,33.9202,25274.0
2017-12-06 12:25:00,37.66,37.71,37.66,37.67,42044.0,33.9202,33.9653,33.9202,33.9292,42044.0
2017-12-06 12:30:00,37.68,37.73,37.67,37.72,42626.0,33.9382,33.9833,33.9292,33.9743,42626.0
2017-12-06 12:35:00,37.72,37.74,37.7,37.71,29658.0,33.9743,33.9923,33.9563,33.9653,29658.0
2017-12-06 12:40:00,37.71,37.71,37.67,37.68,15352.0,33.9653,33.9653,33.9292,33.9382,15352.0
2017-12-06 12:45:00,37.69,37.72,37.67,37.72,18956.0,33.9473,33.9743,33.9292,33.9743,18956.0
2017-12-06 12:50:00,37.72,37.74,37.71,37.72,13624.0,33.9743,33.9923,33.9653,33.9743,13624.0
2017-12-06 12:55:00,37.71,37.72,37.69,37.72,17600.0,33.9653,33.9743,33.9473,33.9743,17600.0
2017-12-06 13:00:00,37.71,37.72,37.64,37.65,54518.0,33.9653,33.9743,33.9022,33.9112,54518.0
2017-12-06 13:05:00,37.66,37.69,37.66,37.69,12776.0,33.9202,33.9473,33.9202,33.9473,12776.0
2017-12-06 13:10:00,37.7,37.72,37.68,37.72,27272.0,33.9563,33.9743,33.9382,33.9743,27272.0
2017-12-06 13:15:00,37.71,37.72,37.68,37.7,38464.0,33.9653,33.9743,33.9382,33.9563,38464.0
2017-12-06 13:20:00,37.7,37.71,37.67,37.69,91550.0,33.9563,33.9653,33.9292,33.9473,91550.0
2017-12-06 13:25:00,37.68,37.71,37.68,37.7,39980.0,33.9382,33.9653,33.9382,33.9563,39980.0
2017-12-06 13:30:00,37.71,37.72,37.7,37.72,40518.0,33.9653,33.9743,33.9563,33.9743,40518.0
2017-12-06 13:35:00,37.72,37.74,37.71,37.71,45820.0,33.9743,33.9923,33.9653,33.9653,45820.0
2017-12-06 13:40:00,37.71,37.73,37.7,37.71,51642.0,33.9653,33.9833,33.9563,33.9653,51642.0
2017-12-06 13:45:00,37.72,37.74,37.7,37.74,75656.0,33.9743,33.9923,33.9563,33.9923,75656.0
2017-12-06 13:50:00,37.74,37.74,37.71,37.72,231698.0,33.9923,33.9923,33.9653,33.9743,231698.0
2017-12-06 13:55:00,37.72,37.74,37.72,37.72,106612.0,33.9743,33.9923,33.9743,33.9743,106612.0
2017-12-06 14:00:00,37.72,37.72,37.69,37.71,52426.0,33.9743,33.9743,33.9473,33.9653,52426.0
2017-12-06 14:05:00,37.71,37.72,37.67,37.68,66488.0,33.9653,33.9743,33.9292,33.9382,66488.0
2017-12-06 14:10:00,37.68,37.69,37.67,37.69,82512.0,33.9382,33.9473,33.9292,33.9473,82512.0
2017-12-06 14:15:00,37.69,37.69,37.67,37.69,237864.0,33.9473,33.9473,33.9292,33.9473,237864.0
2017-12-06 14:20:00,37.69,37.72,37.68,37.69,89964.0,33.9473,33.9743,33.9382,33.9473,89964.0
2017-12-06 14:25:00,37.69,37.77,37.68,37.74,83756.0,33.9473,34.0193,33.9382,33.9923,83756.0
2017-12-06 14:30:00,37.74,37.79,37.71,37.77,32610.0,33.9923,34.0373,33.9653,34.0193,32610.0
2017-12-06 14:35:00,37.79,37.83,37.77,37.82,36592.0,34.0373,34.0734,34.0193,34.0643,36592.0
2017-12-06 14:40:00,37.82,37.83,37.79,37.83,31862.0,34.0643,34.0734,34.0373,34.0734,31862.0
2017-12-06 14:45:00,37.82,37.84,37.81,37.83,20130.0,34.0643,34.0824,34.0553,34.0734,20130.0
2017-12-06 14:50:00,37.83,37.84,37.8,37.81,28760.0,34.0734,34.0824,34.0463,34.0553,28760.0
2017-12-06 14:55:00,37.81,37.82,37.77,37.79,39328.0,34.0553,34.0643,34.0193,34.0373,39328.0
2017-12-06 15:00:00,37.8,37.8,37.76,37.77,30556.0,34.0463,34.0463,34.0103,34.0193,30556.0
2017-12-06 15:05:00,37.76,37.76,37.73,37.74,26084.0,34.0103,34.0103,33.9833,33.9923,26084.0
2017-12-06 15:10:00,37.74,37.74,37.68,37.69,55886.0,33.9923,33.9923,33.9382,33.9473,55886.0
2017-12-06 15:15:00,37.68,37.69,37.65,37.66,121848.0,33.9382,33.9473,33.9112,33.9202,121848.0
2017-12-06 15:20:00,37.66,37.67,37.62,37.64,77324.0,33.9202,33.9292,33.8842,33.9022,77324.0
2017-12-06 15:25:00,37.64,37.65,37.62,37.63,84730.0,33.9022,33.9112,33.8842,33.8932,84730.0
2017-12-06 15:30:00,37.63,37.64,37.57,37.57,146562.0,33.8932,33.9022,33.8392,33.8392,146562.0
2017-12-06 15:35:00,37.57,37.6,37.56,37.57,131912.0,33.8392,33.8662,33.8302,33.8392,131912.0
2017-12-06 15:40:00,37.58,37.63,37.56,37.61,120806.0,33.8482,33.8932,33.8302,33.8752,120806.0
2017-12-06 15:45:00,37.62,37.64,37.6,37.64,104434.0,33.8842,33.9022,33.8662,33.9022,104434.0
2017-12-06 15:50:00,37.63,37.63,37.58,37.59,128242.0,33.8932,33.8932,33.8482,33.8572,128242.0
2017-12-06 15:55:00,37.59,37.6,37.53,37.54,420998.0,33.8572,33.8662,33.8031,33.8122,420998.0
2017-12-07 09:30:00,37.68,37.68,37.25,37.38,231206.0,33.9382,33.9382,33.5509,33.668,231206.0
2017-12-07 09:35:00,37.39,37.49,37.35,37.41,81358.0,33.677,33.7671,33.641,33.6951,81358.0
2017-12-07 09:40:00,37.4,37.66,37.35,37.63,138480.0,33.6861,33.9202,33.641,33.8932,138480.0
2017-12-07 09:45:00,37.62,37.63,37.52,37.53,56016.0,33.8842,33.8932,33.7941,33.8031,56016.0
2017-12-07 09:50:00,37.54,37.59,37.49,37.49,52944.0,33.8122,33.8572,33.7671,33.7671,52944.0
2017-12-07 09:55:00,37.51,37.55,37.48,37.49,44758.0,33.7851,33.8212,33.7581,33.7671,44758.0
2017-12-07 10:00:00,37.49,37.5,37.38,37.41,41998.0,33.7671,33.7761,33.668,33.6951,41998.0
2017-12-07 10:05:00,37.42,37.54,37.41,37.48,34630.0,33.7041,33.8122,33.6951,33.7581,34630.0
2017-12-07 10:10:00,37.49,37.54,37.38,37.43,127492.0,33.7671,33.8122,33.668,33.7131,127492.0
2017-12-07 10:15:00,37.44,37.51,37.44,37.51,86516.0,33.7221,33.7851,33.7221,33.7851,86516.0
2017-12-07 10:20:00,37.51,37.56,37.44,37.46,71490.0,33.7851,33.8302,33.7221,33.7401,71490.0
2017-12-07 10:25:00,37.46,37.52,37.4,37.41,177758.0,33.7401,33.7941,33.6861,33.6951,177758.0
2017-12-07 10:30:00,37.42,37.45,37.41,37.44,68972.0,33.7041,33.7311,33.6951,33.7221,68972.0
2017-12-07 10:35:00,37.44,37.48,37.4,37.46,118590.0,33.7221,33.7581,33.6861,33.7401,118590.0
2017-12-07 10:40:00,37.45,37.5,37.4,37.41,51870.0,33.7311,33.7761,33.6861,33.6951,51870.0
2017-12-07 10:45:00,37.41,37.43,37.36,37.38,74272.0,33.6951,33.7131,33.65,33.668,74272.0
2017-12-07 10:50:00,37.39,37.42,37.38,37.4,33066.0,33.677,33.7041,33.668,33.6861,33066.0
2017-12-07 10:55:00,37.41,37.46,37.41,37.43,37990.0,33.6951,33.7401,33.6951,33.7131,37990.0
2017-12-07 11:00:00,37.43,37.43,37.35,37.38,80904.0,33.7131,33.7131,33.641,33.668,80904.0
2017-12-07 11:05:00,37.37,37.41,37.3,37.3,45290.0,33.659,33.6951,33.596,33.596,45290.0
2017-12-07 11:10:00,37.3,37.31,37.21,37.24,105524.0,33.596,33.605,33.5149,33.5419,105524.0
2017-12-07 11:15:00,37.23,37.26,37.13,37.14,60642.0,33.5329,33.56,33.4429,33.4519,60642.0
2017-12-07 11:20:00,37.15,37.17,37.07,37.13,150602.0,33.4609,33.4789,33.3888,33.4429,150602.0
2017-12-07 11:25:00,37.16,37.22,37.08,37.13,228762.0,33.4699,33.5239,33.3978,33.4429,228762.0
2017-12-07 11:30:00,37.12,37.34,37.12,37.27,82288.0,33.4339,33.632,33.4339,33.569,82288.0
2017-12-07 11:35:00,37.27,37.32,37.21,37.22,45870.0,33.569,33.614,33.5149,33.5239,45870.0
2017-12-07 11:40:00,37.22,37.32,37.22,37.27,41906.0,33.5239,33.614,33.5239,33.569,41906.0
2017-12-07 11:45:00,37.27,37.27,37.15,37.19,65580.0,33.569,33.569,33.4609,33.4969,65580.0
2017-12-07 11:50:00,37.19,37.26,37.18,37.24,36890.0,33.4969,33.56,33.4879,33.5419,36890.0
2017-12-07 11:55:00,37.24,37.24,37.19,37.2,110654.0,33.5419,33.5419,33.4969,33.5059,110654.0
2017-12-07 12:00:00,37.2,37.25,37.19,37.2,64238.0,33.5059,33.5509,33.4969,33.5059,64238.0
2017-12-07 12:05:00,37.2,37.27,37.2,37.24,41294.0,33.5059,33.569,33.5059,33.5419,41294.0
2017-12-07 12:10:00,37.24,37.3,37.24,37.29,31672.0,33.5419,33.596,33.5419,33.587,31672.0
2017-12-07 12:15:00,37.29,37.36,37.29,37.3,54800.0,33.587,33.65,33.587,33.596,54800.0
2017-12-07 12:20:00,37.3,37.31,37.25,37.29,26002.0,33.596,33.605,33.5509,33.587,26002.0
2017-12-07 12:25:00,37.3,37.33,37.27,37.33,49482.0,33.596,33.623,33.569,33.623,49482.0
2017-12-07 12:30:00,37.33,37.34,37.27,37.28,21094.0,33.623,33.632,33.569,33.578,21094.0
2017-12-07 12:35:00,37.29,37.3,37.27,37.27,25870.0,33.587,33.596,33.569,33.569,25870.0
2017-12-07 12:40:00,37.27,37.27,37.21,37.22,31968.0,33.569,33.569,33.5149,33.5239,31968.0
2017-12-07 12:45:00,37.22,37.23,37.15,37.18,43344.0,33.5239,33.5329,33.4609,33.4879,43344.0
2017-12-07 12:50:00,37.18,37.21,37.1,37.13,84746.0,33.4879,33.5149,33.4158,33.4429,84746.0
2017-12-07 12:55:00,37.13,37.19,37.12,37.18,69262.0,33.4429,33.4969,33.4339,33.4879,69262.0
2017-12-07 13:00:00,37.18,37.21,37.13,37.15,57358.0,33.4879,33.5149,33.4429,33.4609,57358.0
2017-12-07 13:05:00,37.15,37.15,37.08,37.1,54302.0,33.4609,33.4609,33.3978,33.4158,54302.0
2017-12-07 13:10:00,37.1,37.12,37.05,37.05,44252.0,33.4158,33.4339,33.3708,33.3708,44252.0
2017-12-07 13:15:00,37.05,37.05,37.01,37.02,90428.0,33.3708,33.3708,33.3348,33.3438,90428.0
2017-12-07 13:20:00,37.01,37.02,36.97,36.98,106776.0,33.3348,33.3438,33.2988,33.3078,106776.0
2017-12-07 13:25:00,36.98,37.05,36.97,37.03,238656.0,33.3078,33.3708,33.2988,33.3528,238656.0
2017-12-07 13:30:00,37.04,37.04,37.01,37.02,124718.0,33.3618,33.3618,33.3348,33.3438,124718.0
2017-12-07 13:35:00,37.02,37.05,36.99,36.99,145120.0,33.3438,33.3708,33.3168,33.3168,145120.0
2017-12-07 13:40:00,36.99,37.05,36.99,37.03,53752.0,33.3168,33.3708,33.3168,33.3528,53752.0
2017-12-07 13:45:00,37.04,37.05,36.99,36.99,77810.0,33.3618,33.3708,33.3168,33.3168,77810.0
2017-12-07 13:50:00,36.99,37.02,36.98,37.01,206312.0,33.3168,33.3438,33.3078,33.3348,206312.0
2017-12-07 13:55:00,37.01,37.1,37.01,37.1,99446.0,33.3348,33.4158,33.3348,33.4158,99446.0
2017-12-07 14:00:00,37.1,37.13,37.09,37.13,50402.0,33.4158,33.4429,33.4068,33.4429,50402.0
2017-12-07 14:05:00,37.13,37.13,37.01,37.02,126814.0,33.4429,33.4429,33.3348,33.3438,126814.0
2017-12-07 14:10:00,37.02,37.06,37.0,37.01,213428.0,33.3438,33.3798,33.3258,33.3348,213428.0
2017-12-07 14:15:00,37.01,37.09,36.97,37.05,256356.0,33.3348,33.4068,33.2988,33.3708,256356.0
2017-12-07 14:20:00,37.05,37.08,37.01,37.08,102356.0,33.3708,33.3978,33.3348,33.3978,102356.0
2017-12-07 14:25:00,37.08,37.1,36.98,36.99,121512.0,33.3978,33.4158,33.3078,33.3168,121512.0
2017-12-07 14:30:00,36.99,37.06,36.97,37.01,239698.0,33.3168,33.3798,33.2988,33.3348,239698.0
2017-12-07 14:35:00,37.0,37.1,36.99,37.1,374584.0,33.3258,33.4158,33.3168,33.4158,374584.0
2017-12-07 14:40:00,37.1,37.15,37.05,37.05,122262.0,33.4158,33.4609,33.3708,33.3708,122262.0
2017-12-07 14:45:00,37.04,37.04,37.0,37.01,139710.0,33.3618,33.3618,33.3258,33.3348,139710.0
2017-12-07 14:50:00,37.02,37.06,37.02,37.04,50156.0,33.3438,33.3798,33.3438,33.3618,50156.0
2017-12-07 14:55:00,37.04,37.07,37.03,37.06,59512.0,33.3618,33.3888,33.3528,33.3798,59512.0
2017-12-07 15:00:00,37.06,37.06,36.99,37.0,213588.0,33.3798,33.3798,33.3168,33.3258,213588.0
2017-12-07 15:05:00,37.0,37.01,36.96,36.97,136924.0,33.3258,33.3348,33.2897,33.2988,136924.0
2017-12-07 15:10:00,36.98,36.99,36.96,36.99,85106.0,33.3078,33.3168,33.2897,33.3168,85106.0
2017-12-07 15:15:00,36.99,37.0,36.98,36.98,77920.0,33.3168,33.3258,33.3078,33.3078,77920.0
2017-12-07 15:20:00,36.98,36.99,36.92,36.94,133160.0,33.3078,33.3168,33.2537,33.2717,133160.0
2017-12-07 15:25:00,36.94,36.98,36.94,36.98,125294.0,33.2717,33.3078,33.2717,33.3078,125294.0
2017-12-07 15:30:00,36.98,37.04,36.97,36.99,149678.0,33.3078,33.3618,33.2988,33.3168,149678.0
2017-12-07 15:35:00,36.99,37.04,36.99,37.01,243974.0,33.3168,33.3618,33.3168,33.3348,243974.0
2017-12-07 15:40:00,37.01,37.02,36.96,36.98,160708.0,33.3348,33.3438,33.2897,33.3078,160708.0
2017-12-07 15:45:00,36.98,36.98,36.93,36.95,252342.0,33.3078,33.3078,33.2627,33.2807,252342.0
2017-12-07 15:50:00,36.95,36.95,36.92,36.92,288196.0,33.2807,33.2807,33.2537,33.2537,288196.0
2017-12-07 15:55:00,36.93,36.93,36.88,36.93,587480.0,33.2627,33.2627,33.2177,33.2627,587480.0
2017-12-08 09:30:00,37.01,37.02,36.8,36.96,129730.0,33.3348,33.3438,33.1456,33.2897,129730.0
2017-12-08 09:35:00,36.95,37.01,36.92,37.01,65840.0,33.2807,33.3348,33.2537,33.3348,65840.0
2017-12-08 09:40:00,37.0,37.05,36.77,36.88,67754.0,33.3258,33.3708,33.1186,33.2177,67754.0
2017-12-08 09:45:00,36.85,36.89,36.81,36.87,76450.0,33.1907,33.2267,33.1546,33.2087,76450.0
2017-12-08 09:50:00,36.87,36.99,36.86,36.94,75796.0,33.2087,33.3168,33.1997,33.2717,75796.0
2017-12-08 09:55:00,36.92,36.98,36.85,36.9,100236.0,33.2537,33.3078,33.1907,33.2357,100236.0
2017-12-08 10:00:00,36.92,36.92,36.74,36.74,91714.0,33.2537,33.2537,33.0916,33.0916,91714.0
2017-12-08 10:05:00,36.74,36.83,36.7,36.81,82848.0,33.0916,33.1727,33.0556,33.1546,82848.0
2017-12-08 10:10:00,36.81,36.82,36.65,36.72,111116.0,33.1546,33.1636,33.0105,33.0736,111116.0
2017-12-08 10:15:00,36.73,36.74,36.64,36.64,144928.0,33.0826,33.0916,33.0015,33.0015,144928.0
2017-12-08 10:20:00,36.64,36.65,36.58,36.62,197328.0,33.0015,33.0105,32.9475,32.9835,197328.0
2017-12-08 10:25:00,36.63,36.66,36.59,36.6,251616.0,32.9925,33.0195,32.9565,32.9655,251616.0
2017-12-08 10:30:00,36.6,36.65,36.57,36.6,309506.0,32.9655,33.0105,32.9385,32.9655,309506.0
2017-12-08 10:35:00,36.6,36.68,36.58,36.66,139614.0,32.9655,33.0376,32.9475,33.0195,139614.0
2017-12-08 10:40:00,36.67,36.75,36.67,36.73,170586.0,33.0285,33.1006,33.0285,33.0826,170586.0
2017-12-08 10:45:00,36.73,36.76,36.71,36.73,139692.0,33.0826,33.1096,33.0646,33.0826,139692.0
2017-12-08 10:50:00,36.73,36.76,36.68,36.74,86970.0,33.0826,33.1096,33.0376,33.0916,86970.0
2017-12-08 10:55:00,36.74,36.79,36.71,36.77,131886.0,33.0916,33.1366,33.0646,33.1186,131886.0
2017-12-08 11:00:00,36.77,36.85,36.77,36.79,93250.0,33.1186,33.1907,33.1186,33.1366,93250.0
2017-12-08 11:05:00,36.79,36.81,36.75,36.79,94206.0,33.1366,33.1546,33.1006,33.1366,94206.0
2017-12-08 11:10:00,36.78,36.81,36.77,36.77,82658.0,33.1276,33.1546,33.1186,33.1186,82658.0
2017-12-08 11:15:00,36.77,36.77,36.7,36.71,126508.0,33.1186,33.1186,33.0556,33.0646,126508.0
2017-12-08 11:20:00,36.71,36.77,36.71,36.74,111962.0,33.0646,33.1186,33.0646,33.0916,111962.0
2017-12-08 11:25:00,36.74,36.79,36.73,36.77,168842.0,33.0916,33.1366,33.0826,33.1186,168842.0
2017-12-08 11:30:00,36.79,36.79,36.75,36.77,107228.0,33.1366,33.1366,33.1006,33.1186,107228.0
2017-12-08 11:35:00,36.77,36.81,36.77,36.78,117118.0,33.1186,33.1546,33.1186,33.1276,117118.0
2017-12-08 11:40:00,36.78,36.82,36.76,36.76,78198.0,33.1276,33.1636,33.1096,33.1096,78198.0
2017-12-08 11:45:00,36.77,36.81,36.74,36.76,69918.0,33.1186,33.1546,33.0916,33.1096,69918.0
2017-12-08 11:50:00,36.77,36.79,36.74,36.79,51588.0,33.1186,33.1366,33.0916,33.1366,51588.0
2017-12-08 11:55:00,36.79,36.82,36.74,36.74,82018.0,33.1366,33.1636,33.0916,33.0916,82018.0
2017-12-08 12:00:00,36.74,36.79,36.74,36.78,46270.0,33.0916,33.1366,33.0916,33.1276,46270.0
2017-12-08 12:05:00,36.77,36.81,36.75,36.8,59484.0,33.1186,33.1546,33.1006,33.1456,59484.0
2017-12-08 12:10:00,36.8,36.8,36.74,36.74,78016.0,33.1456,33.1456,33.0916,33.0916,78016.0
2017-12-08 12:15:00,36.74,36.76,36.72,36.72,52772.0,33.0916,33.1096,33.0736,33.0736,52772.0
2017-12-08 12:20:00,36.73,36.78,36.72,36.78,44226.0,33.0826,33.1276,33.0736,33.1276,44226.0
2017-12-08 12:25:00,36.78,36.84,36.77,36.8,50434.0,33.1276,33.1817,33.1186,33.1456,50434.0
2017-12-08 12:30:00,36.81,36.83,36.81,36.82,38128.0,33.1546,33.1727,33.1546,33.1636,38128.0
2017-12-08 12:35:00,36.83,36.83,36.8,36.81,62824.0,33.1727,33.1727,33.1456,33.1546,62824.0
2017-12-08 12:40:00,36.82,36.82,36.77,36.78,46110.0,33.1636,33.1636,33.1186,33.1276,46110.0
2017-12-08 12:45:00,36.79,36.85,36.79,36.84,44244.0,33.1366,33.1907,33.1366,33.1817,44244.0
2017-12-08 12:50:00,36.84,36.85,36.82,36.83,46376.0,33.1817,33.1907,33.1636,33.1727,46376.0
2017-12-08 12:55:00,36.83,36.86,36.82,36.82,52546.0,33.1727,33.1997,33.1636,33.1636,52546.0
2017-12-08 13:00:00,36.82,36.85,36.79,36.84,71756.0,33.1636,33.1907,33.1366,33.1817,71756.0
2017-12-08 13:05:00,36.84,36.85,36.8,36.81,65940.0,33.1817,33.1907,33.1456,33.1546,65940.0
2017-12-08 13:10:00,36.81,36.82,36.78,36.78,50258.0,33.1546,33.1636,33.1276,33.1276,50258.0
2017-12-08 13:15:00,36.79,36.81,36.77,36.78,53118.0,33.1366,33.1546,33.1186,33.1276,53118.0
2017-12-08 13:20:00,36.78,36.79,36.77,36.78,55978.0,33.1276,33.1366,33.1186,33.1276,55978.0
2017-12-08 13:25:00,36.78,36.8,36.77,36.79,92198.0,33.1276,33.1456,33.1186,33.1366,92198.0
2017-12-08 13:30:00,36.78,36.79,36.72,36.74,58036.0,33.1276,33.1366,33.0736,33.0916,58036.0
2017-12-08 13:35:00,36.74,36.77,36.73,36.76,46610.0,33.0916,33.1186,33.0826,33.1096,46610.0
2017-12-08 13:40:00,36.76,36.76,36.73,36.74,49718.0,33.1096,33.1096,33.0826,33.0916,49718.0
2017-12-08 13:45:00,36.74,36.75,36.72,36.73,73702.0,33.0916,33.1006,33.0736,33.0826,73702.0
2017-12-08 13:50:00,36.73,36.73,36.72,36.73,120154.0,33.0826,33.0826,33.0736,33.0826,120154.0
2017-12-08 13:55:00,36.73,36.77,36.73,36.76,55652.0,33.0826,33.1186,33.0826,33.1096,55652.0
2017-12-08 14:00:00,36.76,36.77,36.75,36.77,75884.0,33.1096,33.1186,33.1006,33.1186,75884.0
2017-12-08 14:05:00,36.77,36.79,36.74,36.77,71906.0,33.1186,33.1366,33.0916,33.1186,71906.0
2017-12-08 14:10:00,36.77,36.8,36.76,36.76,69402.0,33.1186,33.1456,33.1096,33.1096,69402.0
2017-12-08 14:15:00,36.77,36.85,36.77,36.84,78784.0,33.1186,33.1907,33.1186,33.1817,78784.0
2017-12-08 14:20:00,36.84,36.91,36.83,36.87,88072.0,33.1817,33.2447,33.1727,33.2087,88072.0
2017-12-08 14:25:00,36.88,36.9,36.85,36.85,90508.0,33.2177,33.2357,33.1907,33.1907,90508.0
2017-12-08 14:30:00,36.85,36.86,36.81,36.85,79576.0,33.1907,33.1997,33.1546,33.1907,79576.0
2017-12-08 14:35:00,36.85,36.86,36.84,36.86,63914.0,33.1907,33.1997,33.1817,33.1997,63914.0
2017-12-08 14:40:00,36.86,36.86,36.84,36.85,65726.0,33.1997,33.1997,33.1817,33.1907,65726.0
2017-12-08 14:45:00,36.85,36.87,36.84,36.86,39364.0,33.1907,33.2087,33.1817,33.1997,39364.0
2017-12-08 14:50:00,36.86,36.89,36.85,36.87,68116.0,33.1997,33.2267,33.1907,33.2087,68116.0
2017-12-08 14:55:00,36.87,36.89,36.86,36.89,65942.0,33.2087,33.2267,33.1997,33.2267,65942.0
2017-12-08 15:00:00,36.9,36.91,36.88,36.91,55760.0,33.2357,33.2447,33.2177,33.2447,55760.0
2017-12-08 15:05:00,36.9,36.91,36.88,36.91,81196.0,33.2357,33.2447,33.2177,33.2447,81196.0
2017-12-08 15:10:00,36.91,36.91,36.88,36.89,75150.0,33.2447,33.2447,33.2177,33.2267,75150.0
2017-12-08 15:15:00,36.89,36.9,36.85,36.85,77078.0,33.2267,33.2357,33.1907,33.1907,77078.0
2017-12-08 15:20:00,36.85,36.85,36.81,36.81,68036.0,33.1907,33.1907,33.1546,33.1546,68036.0
2017-12-08 15:25:00,36.81,36.87,36.81,36.86,93422.0,33.1546,33.2087,33.1546,33.1997,93422.0
2017-12-08 15:30:00,36.86,36.88,36.84,36.85,95046.0,33.1997,33.2177,33.1817,33.1907,95046.0
2017-12-08 15:35:00,36.85,36.88,36.84,36.85,87700.0,33.1907,33.2177,33.1817,33.1907,87700.0
2017-12-08 15:40:00,36.85,36.87,36.85,36.85,117404.0,33.1907,33.2087,33.1907,33.1907,117404.0
2017-12-08 15:45:00,36.85,36.9,36.85,36.9,193516.0,33.1907,33.2357,33.1907,33.2357,193516.0
2017-12-08 15:50:00,36.9,36.92,36.88,36.89,456796.0,33.2357,33.2537,33.2177,33.2267,456796.0
2017-12-08 15:55:00,36.89,36.94,36.88,36.94,487986.0,33.2267,33.2717,33.2177,33.2717,487986.0
2017-12-11 09:30:00,36.87,36.88,36.46,36.47,188424.0,33.2087,33.2177,32.8394,32.8484,188424.0
2017-12-11 09:35:00,36.48,36.65,36.48,36.57,117474.0,32.8574,33.0105,32.8574,32.9385,117474.0
2017-12-11 09:40:00,36.56,36.73,36.56,36.73,88862.0,32.9295,33.0826,32.9295,33.0826,88862.0
2017-12-11 09:45:00,36.71,36.72,36.62,36.7,261728.0,33.0646,33.0736,32.9835,33.0556,261728.0
2017-12-11 09:50:00,36.7,36.76,36.67,36.71,307822.0,33.0556,33.1096,33.0285,33.0646,307822.0
2017-12-11 09:55:00,36.7,36.72,36.66,36.71,140666.0,33.0556,33.0736,33.0195,33.0646,140666.0
2017-12-11 10:00:00,36.72,36.73,36.65,36.68,95156.0,33.0736,33.0826,33.0105,33.0376,95156.0
2017-12-11 10:05:00,36.69,36.7,36.62,36.65,116850.0,33.0466,33.0556,32.9835,33.0105,116850.0
2017-12-11 10:10:00,36.65,36.67,36.59,36.61,93816.0,33.0105,33.0285,32.9565,32.9745,93816.0
2017-12-11 10:15:00,36.6,36.63,36.53,36.54,123760.0,32.9655,32.9925,32.9024,32.9115,123760.0
2017-12-11 10:20:00,36.54,36.58,36.51,36.54,99038.0,32.9115,32.9475,32.8844,32.9115,99038.0
2017-12-11 10:25:00,36.54,36.61,36.52,36.53,157580.0,32.9115,32.9745,32.8934,32.9024,157580.0
2017-12-11 10:30:00,36.54,36.57,36.51,36.57,189354.0,32.9115,32.9385,32.8844,32.9385,189354.0
2017-12-11 10:35:00,36.56,36.69,36.56,36.66,247090.0,32.9295,33.0466,32.9295,33.0195,247090.0
2017-12-11 10:40:00,36.65,36.67,36.6,36.67,110522.0,33.0105,33.0285,32.9655,33.0285,110522.0
2017-12-11 10:45:00,36.67,36.71,36.65,36.68,58506.0,33.0285,33.0646,33.0105,33.0376,58506.0
2017-12-11 10:50:00,36.69,36.7,36.66,36.67,72240.0,33.0466,33.0556,33.0195,33.0285,72240.0
2017-12-11 10:55:00,36.67,36.7,36.63,36.65,116732.0,33.0285,33.0556,32.9925,33.0105,116732.0
2017-12-11 11:00:00,36.65,36.76,36.62,36.76,95122.0,33.0105,33.1096,32.9835,33.1096,95122.0
2017-12-11 11:05:00,36.76,36.79,36.75,36.77,133216.0,33.1096,33.1366,33.1006,33.1186,133216.0
2017-12-11 11:10:00,36.77,36.8,36.74,36.74,90382.0,33.1186,33.1456,33.0916,33.0916,90382.0
2017-12-11 11:15:00,36.76,36.81,36.74,36.79,138998.0,33.1096,33.1546,33.0916,33.1366,138998.0
2017-12-11 11:20:00,36.8,36.81,36.72,36.74,100528.0,33.1456,33.1546,33.0736,33.0916,100528.0
2017-12-11 11:25:00,36.74,36.76,36.73,36.76,52314.0,33.0916,33.1096,33.0826,33.1096,52314.0
2017-12-11 11:30:00,36.75,36.78,36.73,36.77,56720.0,33.1006,33.1276,33.0826,33.1186,56720.0
2017-12-11 11:35:00,36.77,36.8,36.75,36.8,54542.0,33.1186,33.1456,33.1006,33.1456,54542.0
2017-12-11 11:40:00,36.8,36.82,36.76,36.77,58838.0,33.1456,33.1636,33.1096,33.1186,58838.0
2017-12-11 11:45:00,36.77,36.79,36.74,36.77,51832.0,33.1186,33.1366,33.0916,33.1186,51832.0
2017-12-11 11:50:00,36.77,36.77,36.67,36.67,93678.0,33.1186,33.1186,33.0285,33.0285,93678.0
2017-12-11 11:55:00,36.68,36.71,36.68,36.69,42584.0,33.0376,33.0646,33.0376,33.0466,42584.0
2017-12-11 12:00:00,36.69,36.72,36.69,36.7,81908.0,33.0466,33.0736,33.0466,33.0556,81908.0
2017-12-11 12:05:00,36.69,36.7,36.63,36.65,56338.0,33.0466,33.0556,32.9925,33.0105,56338.0
2017-12-11 12:10:00,36.65,36.66,36.62,36.62,37676.0,33.0105,33.0195,32.9835,32.9835,37676.0
2017-12-11 12:15:00,36.63,36.63,36.59,36.62,64322.0,32.9925,32.9925,32.9565,32.9835,64322.0
2017-12-11 12:20:00,36.61,36.63,36.55,36.59,50978.0,32.9745,32.9925,32.9205,32.9565,50978.0
2017-12-11 12:25:00,36.59,36.63,36.57,36.6,94738.0,32.9565,32.9925,32.9385,32.9655,94738.0
2017-12-11 12:30:00,36.6,36.67,36.6,36.66,41914.0,32.9655,33.0285,32.9655,33.0195,41914.0
2017-12-11 12:35:00,36.65,36.73,36.63,36.71,43116.0,33.0105,33.0826,32.9925,33.0646,43116.0
2017-12-11 12:40:00,36.72,36.74,36.71,36.74,23494.0,33.0736,33.0916,33.0646,33.0916,23494.0
2017-12-11 12:45:00,36.74,36.74,36.69,36.71,25224.0,33.0916,33.0916,33.0466,33.0646,25224.0
2017-12-11 12:50:00,36.7,36.77,36.7,36.75,57656.0,33.0556,33.1186,33.0556,33.1006,57656.0
2017-12-11 12:55:00,36.74,36.76,36.73,36.76,83080.0,33.0916,33.1096,33.0826,33.1096,83080.0
2017-12-11 13:00:00,36.74,36.75,36.71,36.72,74470.0,33.0916,33.1006,33.0646,33.0736,74470.0
2017-12-11 13:05:00,36.71,36.74,36.71,36.74,20472.0,33.0646,33.0916,33.0646,33.0916,20472.0
2017-12-11 13:10:00,36.74,36.76,36.67,36.69,114734.0,33.0916,33.1096,33.0285,33.0466,114734.0
2017-12-11 13:15:00,36.68,36.69,36.66,36.69,50878.0,33.0376,33.0466,33.0195,33.0466,50878.0
2017-12-11 13:20:00,36.68,36.68,36.66,36.67,28216.0,33.0376,33.0376,33.0195,33.0285,28216.0
2017-12-11 13:25:00,36.67,36.68,36.65,36.68,56560.0,33.0285,33.0376,33.0105,33.0376,56560.0
2017-12-11 13:30:00,36.68,36.69,36.65,36.67,118298.0,33.0376,33.0466,33.0105,33.0285,118298.0
2017-12-11 13:35:00,36.67,36.74,36.66,36.72,158798.0,33.0285,33.0916,33.0195,33.0736,158798.0
2017-12-11 13:40:00,36.73,36.74,36.71,36.71,43338.0,33.0826,33.0916,33.0646,33.0646,43338.0
2017-12-11 13:45:00,36.71,36.74,36.7,36.73,43686.0,33.0646,33.0916,33.0556,33.0826,43686.0
2017-12-11 13:50:00,36.73,36.73,36.6,36.62,147598.0,33.0826,33.0826,32.9655,32.9835,147598.0
2017-12-11 13:55:00,36.62,36.63,36.56,36.57,70740.0,32.9835,32.9925,32.9295,32.9385,70740.0
2017-12-11 14:00:00,36.57,36.6,36.56,36.6,70860.0,32.9385,32.9655,32.9295,32.9655,70860.0
2017-12-11 14:05:00,36.6,36.62,36.59,36.6,77074.0,32.9655,32.9835,32.9565,32.9655,77074.0
2017-12-11 14:10:00,36.6,36.68,36.59,36.67,78144.0,32.9655,33.0376,32.9565,33.0285,78144.0
2017-12-11 14:15:00,36.67,36.69,36.65,36.65,78788.0,33.0285,33.0466,33.0105,33.0105,78788.0
2017-12-11 14:20:00,36.65,36.66,36.62,36.65,58798.0,33.0105,33.0195,32.9835,33.0105,58798.0
2017-12-11 14:25:00,36.64,36.68,36.63,36.63,71800.0,33.0015,33.0376,32.9925,32.9925,71800.0
2017-12-11 14:30:00,36.62,36.63,36.6,36.6,58902.0,32.9835,32.9925,32.9655,32.9655,58902.0
2017-12-11 14:35:00,36.6,36.61,36.57,36.6,66912.0,32.9655,32.9745,32.9385,32.9655,66912.0
2017-12-11 14:40:00,36.6,36.6,36.58,36.58,95526.0,32.9655,32.9655,32.9475,32.9475,95526.0
2017-12-11 14:45:00,36.58,36.6,36.58,36.6,68186.0,32.9475,32.9655,32.9475,32.9655,68186.0
2017-12-11 14:50:00,36.6,36.6,36.58,36.6,54518.0,32.9655,32.9655,32.9475,32.9655,54518.0
2017-12-11 14:55:00,36.59,36.62,36.58,36.62,88458.0,32.9565,32.9835,32.9475,32.9835,88458.0
2017-12-11 15:00:00,36.62,36.67,36.62,36.67,84062.0,32.9835,33.0285,32.9835,33.0285,84062.0
2017-12-11 15:05:00,36.67,36.71,36.66,36.69,88874.0,33.0285,33.0646,33.0195,33.0466,88874.0
2017-12-11 15:10:00,36.69,36.72,36.69,36.71,84312.0,33.0466,33.0736,33.0466,33.0646,84312.0
2017-12-11 15:15:00,36.72,36.76,36.71,36.74,89684.0,33.0736,33.1096,33.0646,33.0916,89684.0
2017-12-11 15:20:00,36.74,36.76,36.7,36.72,98450.0,33.0916,33.1096,33.0556,33.0736,98450.0
2017-12-11 15:25:00,36.72,36.73,36.65,36.67,118114.0,33.0736,33.0826,33.0105,33.0285,118114.0
2017-12-11 15:30:00,36.67,36.68,36.65,36.66,159940.0,33.0285,33.0376,33.0105,33.0195,159940.0
2017-12-11 15:35:00,36.67,36.68,36.64,36.65,131202.0,33.0285,33.0376,33.0015,33.0105,131202.0
2017-12-11 15:40:00,36.65,36.65,36.62,36.62,154634.0,33.0105,33.0105,32.9835,32.9835,154634.0
2017-12-11 15:45:00,36.62,36.7,36.62,36.7,206560.0,32.9835,33.0556,32.9835,33.0556,206560.0
2017-12-11 15:50:00,36.7,36.7,36.63,36.65,360956.0,33.0556,33.0556,32.9925,33.0105,360956.0
2017-12-11 15:55:00,36.65,36.69,36.62,36.65,757592.0,33.0105,33.0466,32.9835,33.0105,757592.0
2017-12-12 09:30:00,36.52,36.8,36.52,36.74,190366.0,32.8934,33.1456,32.8934,33.0916,190366.0
2017-12-12 09:35:00,36.71,36.88,36.71,36.78,253870.0,33.0646,33.2177,33.0646,33.1276,253870.0
2017-12-12 09:40:00,36.79,36.85,36.66,36.66,90964.0,33.1366,33.1907,33.0195,33.0195,90964.0
2017-12-12 09:45:00,36.66,36.68,36.63,36.65,86718.0,33.0195,33.0376,32.9925,33.0105,86718.0
2017-12-12 09:50:00,36.65,36.71,36.63,36.63,121536.0,33.0105,33.0646,32.9925,32.9925,121536.0
2017-12-12 09:55:00,36.63,36.7,36.55,36.7,96598.0,32.9925,33.0556,32.9205,33.0556,96598.0
2017-12-12 10:00:00,36.7,36.7,36.63,36.63,77654.0,33.0556,33.0556,32.9925,32.9925,77654.0
2017-12-12 10:05:00,36.64,36.73,36.64,36.71,70528.0,33.0015,33.0826,33.0015,33.0646,70528.0
2017-12-12 10:10:00,36.7,36.76,36.69,36.69,86776.0,33.0556,33.1096,33.0466,33.0466,86776.0
2017-12-12 10:15:00,36.69,36.77,36.69,36.77,70786.0,33.0466,33.1186,33.0466,33.1186,70786.0
2017-12-12 10:20:00,36.77,36.79,36.71,36.71,133252.0,33.1186,33.1366,33.0646,33.0646,133252.0
2017-12-12 10:25:00,36.71,36.74,36.7,36.74,72300.0,33.0646,33.0916,33.0556,33.0916,72300.0
2017-12-12 10:30:00,36.74,36.79,36.74,36.77,58988.0,33.0916,33.1366,33.0916,33.1186,58988.0
2017-12-12 10:35:00,36.77,36.81,36.73,36.73,53828.0,33.1186,33.1546,33.0826,33.0826,53828.0
2017-12-12 10:40:00,36.73,36.76,36.71,36.73,150518.0,33.0826,33.1096,33.0646,33.0826,150518.0
2017-12-12 10:45:00,36.73,36.77,36.71,36.73,104080.0,33.0826,33.1186,33.0646,33.0826,104080.0
2017-12-12 10:50:00,36.73,36.73,36.64,36.69,104468.0,33.0826,33.0826,33.0015,33.0466,104468.0
2017-12-12 10:55:00,36.69,36.76,36.69,36.73,101944.0,33.0466,33.1096,33.0466,33.0826,101944.0
2017-12-12 11:00:00,36.73,36.74,36.69,36.69,77728.0,33.0826,33.0916,33.0466,33.0466,77728.0
2017-12-12 11:05:00,36.69,36.7,36.67,36.68,55900.0,33.0466,33.0556,33.0285,33.0376,55900.0
2017-12-12 11:10:00,36.68,36.77,36.67,36.77,93074.0,33.0376,33.1186,33.0285,33.1186,93074.0
2017-12-12 11:15:00,36.77,36.79,36.73,36.73,77536.0,33.1186,33.1366,33.0826,33.0826,77536.0
2017-12-12 11:20:00,36.72,36.73,36.68,36.68,46474.0,33.0736,33.0826,33.0376,33.0376,46474.0
2017-12-12 11:25:00,36.68,36.7,36.65,36.68,58472.0,33.0376,33.0556,33.0105,33.0376,58472.0
2017-12-12 11:30:00,36.68,36.74,36.68,36.74,47718.0,33.0376,33.0916,33.0376,33.0916,47718.0
2017-12-12 11:35:00,36.74,36.76,36.7,36.73,60592.0,33.0916,33.1096,33.0556,33.0826,60592.0
2017-12-12 11:40:00,36.73,36.76,36.73,36.76,37842.0,33.0826,33.1096,33.0826,33.1096,37842.0
2017-12-12 11:45:00,36.76,36.79,36.76,36.77,43614.0,33.1096,33.1366,33.1096,33.1186,43614.0
2017-12-12 11:50:00,36.77,36.79,36.76,36.77,41496.0,33.1186,33.1366,33.1096,33.1186,41496.0
2017-12-12 11:55:00,36.78,36.8,36.72,36.73,49852.0,33.1276,33.1456,33.0736,33.0826,49852.0
2017-12-12 12:00:00,36.73,36.74,36.71,36.74,40184.0,33.0826,33.0916,33.0646,33.0916,40184.0
2017-12-12 12:05:00,36.75,36.82,36.74,36.76,75198.0,33.1006,33.1636,33.0916,33.1096,75198.0
2017-12-12 12:10:00,36.75,36.8,36.75,36.77,55858.0,33.1006,33.1456,33.1006,33.1186,55858.0
2017-12-12 12:15:00,36.76,36.78,36.76,36.77,68216.0,33.1096,33.1276,33.1096,33.1186,68216.0
2017-12-12 12:20:00,36.77,36.77,36.74,36.77,36286.0,33.1186,33.1186,33.0916,33.1186,36286.0
2017-12-12 12:25:00,36.77,36.77,36.72,36.72,36694.0,33.1186,33.1186,33.0736,33.0736,36694.0
2017-12-12 12:30:00,36.71,36.79,36.71,36.78,45474.0,33.0646,33.1366,33.0646,33.1276,45474.0
2017-12-12 12:35:00,36.79,36.79,36.74,36.74,43924.0,33.1366,33.1366,33.0916,33.0916,43924.0
2017-12-12 12:40:00,36.74,36.75,36.71,36.72,70114.0,33.0916,33.1006,33.0646,33.0736,70114.0
2017-12-12 12:45:00,36.72,36.77,36.72,36.76,48786.0,33.0736,33.1186,33.0736,33.1096,48786.0
2017-12-12 12:50:00,36.76,36.84,36.76,36.81,38392.0,33.1096,33.1817,33.1096,33.1546,38392.0
2017-12-12 12:55:00,36.82,36.84,36.81,36.82,33620.0,33.1636,33.1817,33.1546,33.1636,33620.0
2017-12-12 13:00:00,36.82,36.82,36.78,36.79,40456.0,33.1636,33.1636,33.1276,33.1366,40456.0
2017-12-12 13:05:00,36.79,36.81,36.78,36.8,48664.0,33.1366,33.1546,33.1276,33.1456,48664.0
2017-12-12 13:10:00,36.8,36.8,36.75,36.76,39310.0,33.1456,33.1456,33.1006,33.1096,39310.0
2017-12-12 13:15:00,36.76,36.8,36.75,36.77,58774.0,33.1096,33.1456,33.1006,33.1186,58774.0
2017-12-12 13:20:00,36.77,36.82,36.77,36.79,39218.0,33.1186,33.1636,33.1186,33.1366,39218.0
2017-12-12 13:25:00,36.79,36.83,36.79,36.82,69364.0,33.1366,33.1727,33.1366,33.1636,69364.0
2017-12-12 13:30:00,36.82,36.85,36.8,36.82,64590.0,33.1636,33.1907,33.1456,33.1636,64590.0
2017-12-12 13:35:00,36.83,36.83,36.76,36.79,50488.0,33.1727,33.1727,33.1096,33.1366,50488.0
2017-12-12 13:40:00,36.79,36.84,36.79,36.82,72356.0,33.1366,33.1817,33.1366,33.1636,72356.0
2017-12-12 13:45:00,36.82,36.83,36.78,36.79,47744.0,33.1636,33.1727,33.1276,33.1366,47744.0
2017-12-12 13:50:00,36.79,36.82,36.79,36.81,49198.0,33.1366,33.1636,33.1366,33.1546,49198.0
2017-12-12 13:55:00,36.81,36.83,36.78,36.79,55426.0,33.1546,33.1727,33.1276,33.1366,55426.0
2017-12-12 14:00:00,36.79,36.84,36.78,36.84,134184.0,33.1366,33.1817,33.1276,33.1817,134184.0
2017-12-12 14:05:00,36.85,36.85,36.83,36.84,88940.0,33.1907,33.1907,33.1727,33.1817,88940.0
2017-12-12 14:10:00,36.84,36.85,36.83,36.84,49262.0,33.1817,33.1907,33.1727,33.1817,49262.0
2017-12-12 14:15:00,36.84,36.84,36.79,36.83,107128.0,33.1817,33.1817,33.1366,33.1727,107128.0
2017-12-12 14:20:00,36.83,36.84,36.77,36.77,46474.0,33.1727,33.1817,33.1186,33.1186,46474.0
2017-12-12 14:25:00,36.77,36.79,36.76,36.77,144950.0,33.1186,33.1366,33.1096,33.1186,144950.0
2017-12-12 14:30:00,36.77,36.83,36.77,36.83,102298.0,33.1186,33.1727,33.1186,33.1727,102298.0
2017-12-12 14:35:00,36.83,36.85,36.83,36.84,52930.0,33.1727,33.1907,33.1727,33.1817,52930.0
2017-12-12 14:40:00,36.84,36.85,36.8,36.83,77606.0,33.1817,33.1907,33.1456,33.1727,77606.0
2017-12-12 14:45:00,36.83,36.84,36.82,36.84,52076.0,33.1727,33.1817,33.1636,33.1817,52076.0
2017-12-12 14:50:00,36.84,36.87,36.83,36.87,59684.0,33.1817,33.2087,33.1727,33.2087,59684.0
2017-12-12 14:55:00,36.87,36.87,36.84,36.85,63218.0,33.2087,33.2087,33.1817,33.1907,63218.0
2017-12-12 15:00:00,36.85,36.85,36.83,36.84,91048.0,33.1907,33.1907,33.1727,33.1817,91048.0
2017-12-12 15:05:00,36.84,36.84,36.79,36.8,62814.0,33.1817,33.1817,33.1366,33.1456,62814.0
2017-12-12 15:10:00,36.8,36.82,36.76,36.81,84992.0,33.1456,33.1636,33.1096,33.1546,84992.0
2017-12-12 15:15:00,36.81,36.84,36.79,36.84,90120.0,33.1546,33.1817,33.1366,33.1817,90120.0
2017-12-12 15:20:00,36.84,36.88,36.84,36.88,91468.0,33.1817,33.2177,33.1817,33.2177,91468.0
2017-12-12 15:25:00,36.88,36.88,36.86,36.87,77258.0,33.2177,33.2177,33.1997,33.2087,77258.0
2017-12-12 15:30:00,36.87,36.88,36.85,36.87,127864.0,33.2087,33.2177,33.1907,33.2087,127864.0
2017-12-12 15:35:00,36.87,36.89,36.85,36.89,108226.0,33.2087,33.2267,33.1907,33.2267,108226.0
2017-12-12 15:40:00,36.88,36.89,36.8,36.8,204532.0,33.2177,33.2267,33.1456,33.1456,204532.0
2017-12-12 15:45:00,36.8,36.83,36.77,36.82,212476.0,33.1456,33.1727,33.1186,33.1636,212476.0
2017-12-12 15:50:00,36.82,36.82,36.78,36.8,208556.0,33.1636,33.1636,33.1276,33.1456,208556.0
2017-12-12 15:55:00,36.8,36.81,36.73,36.8,641600.0,33.1456,33.1546,33.0826,33.1456,641600.0
2017-12-13 09:30:00,36.96,36.97,36.75,36.96,176172.0,33.2897,33.2988,33.1006,33.2897,176172.0
2017-12-13 09:35:00,36.95,37.08,36.9,37.08,86956.0,33.2807,33.3978,33.2357,33.3978,86956.0
2017-12-13 09:40:00,37.09,37.09,36.97,37.07,46714.0,33.4068,33.4068,33.2988,33.3888,46714.0
2017-12-13 09:45:00,37.07,37.13,36.99,37.0,76660.0,33.3888,33.4429,33.3168,33.3258,76660.0
2017-12-13 09:50:00,36.99,37.05,36.96,37.02,58802.0,33.3168,33.3708,33.2897,33.3438,58802.0
2017-12-13 09:55:00,37.02,37.12,37.02,37.12,29616.0,33.3438,33.4339,33.3438,33.4339,29616.0
2017-12-13 10:00:00,37.13,37.13,37.08,37.09,52242.0,33.4429,33.4429,33.3978,33.4068,52242.0
2017-12-13 10:05:00,37.1,37.13,37.09,37.1,67404.0,33.4158,33.4429,33.4068,33.4158,67404.0
2017-12-13 10:10:00,37.1,37.11,37.05,37.08,67140.0,33.4158,33.4249,33.3708,33.3978,67140.0
2017-12-13 10:15:00,37.07,37.09,37.01,37.07,59240.0,33.3888,33.4068,33.3348,33.3888,59240.0
2017-12-13 10:20:00,37.08,37.09,37.06,37.08,28372.0,33.3978,33.4068,33.3798,33.3978,28372.0
2017-12-13 10:25:00,37.08,37.13,37.08,37.1,42846.0,33.3978,33.4429,33.3978,33.4158,42846.0
2017-12-13 10:30:00,37.1,37.13,37.08,37.09,51978.0,33.4158,33.4429,33.3978,33.4068,51978.0
2017-12-13 10:35:00,37.08,37.08,37.01,37.02,65942.0,33.3978,33.3978,33.3348,33.3438,65942.0
2017-12-13 10:40:00,37.02,37.06,37.01,37.03,39114.0,33.3438,33.3798,33.3348,33.3528,39114.0
2017-12-13 10:45:00,37.03,37.05,36.99,37.01,90490.0,33.3528,33.3708,33.3168,33.3348,90490.0
2017-12-13 10:50:00,37.01,37.03,36.99,36.99,52256.0,33.3348,33.3528,33.3168,33.3168,52256.0
2017-12-13 10:55:00,36.99,36.99,36.94,36.95,37126.0,33.3168,33.3168,33.2717,33.2807,37126.0
2017-12-13 11:00:00,36.95,36.98,36.94,36.96,39600.0,33.2807,33.3078,33.2717,33.2897,39600.0
2017-12-13 11:05:00,36.97,37.0,36.96,36.96,57050.0,33.2988,33.3258,33.2897,33.2897,57050.0
2017-12-13 11:10:00,36.96,36.97,36.93,36.93,56566.0,33.2897,33.2988,33.2627,33.2627,56566.0
2017-12-13 11:15:00,36.93,36.95,36.91,36.92,30210.0,33.2627,33.2807,33.2447,33.2537,30210.0
2017-12-13 11:20:00,36.92,36.96,36.91,36.96,34170.0,33.2537,33.2897,33.2447,33.2897,34170.0
2017-12-13 11:25:00,36.95,36.97,36.93,36.95,22616.0,33.2807,33.2988,33.2627,33.2807,22616.0
2017-12-13 11:30:00,36.95,36.96,36.89,36.94,47786.0,33.2807,33.2897,33.2267,33.2717,47786.0
2017-12-13 11:35:00,36.95,36.95,36.93,36.94,38130.0,33.2807,33.2807,33.2627,33.2717,38130.0
2017-12-13 11:40:00,36.94,36.98,36.94,36.97,36306.0,33.2717,33.3078,33.2717,33.2988,36306.0
2017-12-13 11:45:00,36.97,36.99,36.93,36.99,40090.0,33.2988,33.3168,33.2627,33.3168,40090.0
2017-12-13 11:50:00,36.98,36.99,36.92,36.95,54108.0,33.3078,33.3168,33.2537,33.2807,54108.0
2017-12-13 11:55:00,36.95,36.98,36.92,36.97,66510.0,33.2807,33.3078,33.2537,33.2988,66510.0
2017-12-13 12:00:00,36.96,36.99,36.96,36.97,28840.0,33.2897,33.3168,33.2897,33.2988,28840.0
2017-12-13 12:05:00,36.97,36.98,36.92,36.93,53192.0,33.2988,33.3078,33.2537,33.2627,53192.0
2017-12-13 12:10:00,36.93,36.95,36.92,36.93,68544.0,33.2627,33.2807,33.2537,33.2627,68544.0
2017-12-13 12:15:00,36.93,36.94,36.92,36.94,26230.0,33.2627,33.2717,33.2537,33.2717,26230.0
2017-12-13 12:20:00,36.93,36.97,36.93,36.96,29956.0,33.2627,33.2988,33.2627,33.2897,29956.0
2017-12-13 12:25:00,36.96,37.0,36.95,36.99,17858.0,33.2897,33.3258,33.2807,33.3168,17858.0
2017-12-13 12:30:00,36.99,37.06,36.99,37.04,67436.0,33.3168,33.3798,33.3168,33.3618,67436.0
2017-12-13 12:35:00,37.05,37.05,37.01,37.01,35804.0,33.3708,33.3708,33.3348,33.3348,35804.0
2017-12-13 12:40:00,37.0,37.02,36.98,37.02,64350.0,33.3258,33.3438,33.3078,33.3438,64350.0
2017-12-13 12:45:00,37.02,37.02,36.94,36.96,64374.0,33.3438,33.3438,33.2717,33.2897,64374.0
2017-12-13 12:50:00,36.96,36.98,36.95,36.97,20210.0,33.2897,33.3078,33.2807,33.2988,20210.0
2017-12-13 12:55:00,36.96,36.97,36.93,36.93,46330.0,33.2897,33.2988,33.2627,33.2627,46330.0
2017-12-13 13:00:00,36.93,36.94,36.92,36.93,52078.0,33.2627,33.2717,33.2537,33.2627,52078.0
2017-12-13 13:05:00,36.93,36.96,36.93,36.96,26764.0,33.2627,33.2897,33.2627,33.2897,26764.0
2017-12-13 13:10:00,36.96,36.96,36.94,36.94,18098.0,33.2897,33.2897,33.2717,33.2717,18098.0
2017-12-13 13:15:00,36.94,36.97,36.94,36.95,122968.0,33.2717,33.2988,33.2717,33.2807,122968.0
2017-12-13 13:20:00,36.95,36.95,36.92,36.94,25996.0,33.2807,33.2807,33.2537,33.2717,25996.0
2017-12-13 13:25:00,36.94,36.97,36.94,36.97,31998.0,33.2717,33.2988,33.2717,33.2988,31998.0
2017-12-13 13:30:00,36.97,36.98,36.96,36.96,37294.0,33.2988,33.3078,33.2897,33.2897,37294.0
2017-12-13 13:35:00,36.96,36.97,36.94,36.97,50686.0,33.2897,33.2988,33.2717,33.2988,50686.0
2017-12-13 13:40:00,36.97,36.97,36.95,36.97,20732.0,33.2988,33.2988,33.2807,33.2988,20732.0
2017-12-13 13:45:00,36.96,36.99,36.96,36.99,22652.0,33.2897,33.3168,33.2897,33.3168,22652.0
2017-12-13 13:50:00,36.99,37.01,36.98,37.0,37572.0,33.3168,33.3348,33.3078,33.3258,37572.0
2017-12-13 13:55:00,36.99,37.01,36.97,36.99,52246.0,33.3168,33.3348,33.2988,33.3168,52246.0
2017-12-13 14:00:00,36.99,37.11,36.99,37.1,86040.0,33.3168,33.4249,33.3168,33.4158,86040.0
2017-12-13 14:05:00,37.1,37.1,37.02,37.02,49088.0,33.4158,33.4158,33.3438,33.3438,49088.0
2017-12-13 14:10:00,37.02,37.04,36.99,37.02,43290.0,33.3438,33.3618,33.3168,33.3438,43290.0
2017-12-13 14:15:00,37.02,37.02,37.0,37.01,36806.0,33.3438,33.3438,33.3258,33.3348,36806.0
2017-12-13 14:20:00,36.99,37.02,36.99,37.01,22064.0,33.3168,33.3438,33.3168,33.3348,22064.0
2017-12-13 14:25:00,37.02,37.02,37.01,37.02,28530.0,33.3438,33.3438,33.3348,33.3438,28530.0
2017-12-13 14:30:00,37.02,37.02,36.99,37.01,54646.0,33.3438,33.3438,33.3168,33.3348,54646.0
2017-12-13 14:35:00,37.01,37.02,36.99,36.99,54506.0,33.3348,33.3438,33.3168,33.3168,54506.0
2017-12-13 14:40:00,36.99,37.0,36.97,36.99,46196.0,33.3168,33.3258,33.2988,33.3168,46196.0
2017-12-13 14:45:00,36.98,37.01,36.98,37.0,66380.0,33.3078,33.3348,33.3078,33.3258,66380.0
2017-12-13 14:50:00,36.99,37.01,36.99,37.0,56902.0,33.3168,33.3348,33.3168,33.3258,56902.0
2017-12-13 14:55:00,37.01,37.02,36.97,37.0,63552.0,33.3348,33.3438,33.2988,33.3258,63552.0
2017-12-13 15:00:00,37.01,37.02,36.99,37.01,42326.0,33.3348,33.3438,33.3168,33.3348,42326.0
2017-12-13 15:05:00,37.01,37.01,36.98,37.0,61666.0,33.3348,33.3348,33.3078,33.3258,61666.0
2017-12-13 15:10:00,37.0,37.02,37.0,37.01,38094.0,33.3258,33.3438,33.3258,33.3348,38094.0
2017-12-13 15:15:00,37.0,37.01,36.99,36.99,47564.0,33.3258,33.3348,33.3168,33.3168,47564.0
2017-12-13 15:20:00,36.99,37.02,36.99,37.0,58022.0,33.3168,33.3438,33.3168,33.3258,58022.0
2017-12-13 15:25:00,36.99,37.05,36.99,37.03,68240.0,33.3168,33.3708,33.3168,33.3528,68240.0
2017-12-13 15:30:00,37.02,37.02,37.01,37.02,69312.0,33.3438,33.3438,33.3348,33.3438,69312.0
2017-12-13 15:35:00,37.02,37.02,36.99,36.99,80646.0,33.3438,33.3438,33.3168,33.3168,80646.0
2017-12-13 15:40:00,37.0,37.02,37.0,37.02,107510.0,33.3258,33.3438,33.3258,33.3438,107510.0
2017-12-13 15:45:00,37.02,37.02,37.0,37.01,292574.0,33.3438,33.3438,33.3258,33.3348,292574.0
2017-12-13 15:50:00,37.01,37.02,36.95,36.95,201540.0,33.3348,33.3438,33.2807,33.2807,201540.0
2017-12-13 15:55:00,36.96,36.99,36.94,36.96,543096.0,33.2897,33.3168,33.2717,33.2897,543096.0
2017-12-14 09:30:00,37.19,37.19,37.01,37.11,125036.0,33.4969,33.4969,33.3348,33.4249,125036.0
2017-12-14 09:35:00,37.09,37.21,37.09,37.19,44554.0,33.4068,33.5149,33.4068,33.4969,44554.0
2017-12-14 09:40:00,37.17,37.18,37.05,37.09,26496.0,33.4789,33.4879,33.3708,33.4068,26496.0
2017-12-14 09:45:00,37.08,37.12,37.06,37.12,40128.0,33.3978,33.4339,33.3798,33.4339,40128.0
2017-12-14 09:50:00,37.12,37.12,37.01,37.02,46400.0,33.4339,33.4339,33.3348,33.3438,46400.0
2017-12-14 09:55:00,37.02,37.03,36.96,37.01,223616.0,33.3438,33.3528,33.2897,33.3348,223616.0
2017-12-14 10:00:00,37.02,37.13,37.02,37.13,64260.0,33.3438,33.4429,33.3438,33.4429,64260.0
2017-12-14 10:05:00,37.12,37.15,37.05,37.09,85256.0,33.4339,33.4609,33.3708,33.4068,85256.0
2017-12-14 10:10:00,37.07,37.08,37.04,37.07,91514.0,33.3888,33.3978,33.3618,33.3888,91514.0
2017-12-14 10:15:00,37.06,37.07,37.02,37.04,64904.0,33.3798,33.3888,33.3438,33.3618,64904.0
2017-12-14 10:20:00,37.04,37.04,36.99,37.03,76902.0,33.3618,33.3618,33.3168,33.3528,76902.0
2017-12-14 10:25:00,37.03,37.06,37.0,37.0,91862.0,33.3528,33.3798,33.3258,33.3258,91862.0
2017-12-14 10:30:00,36.99,37.01,36.97,36.97,38398.0,33.3168,33.3348,33.2988,33.2988,38398.0
2017-12-14 10:35:00,36.97,37.02,36.96,37.02,44786.0,33.2988,33.3438,33.2897,33.3438,44786.0
2017-12-14 10:40:00,37.02,37.02,37.0,37.02,36126.0,33.3438,33.3438,33.3258,33.3438,36126.0
2017-12-14 10:45:00,37.03,37.06,37.02,37.05,32104.0,33.3528,33.3798,33.3438,33.3708,32104.0
2017-12-14 10:50:00,37.04,37.06,37.02,37.02,40490.0,33.3618,33.3798,33.3438,33.3438,40490.0
2017-12-14 10:55:00,37.01,37.02,36.96,36.97,31260.0,33.3348,33.3438,33.2897,33.2988,31260.0
2017-12-14 11:00:00,36.95,36.99,36.94,36.95,54974.0,33.2807,33.3168,33.2717,33.2807,54974.0
2017-12-14 11:05:00,36.95,36.99,36.93,36.99,68918.0,33.2807,33.3168,33.2627,33.3168,68918.0
2017-12-14 11:10:00,36.99,37.04,36.99,37.04,60594.0,33.3168,33.3618,33.3168,33.3618,60594.0
2017-12-14 11:15:00,37.03,37.05,36.95,36.95,73994.0,33.3528,33.3708,33.2807,33.2807,73994.0
2017-12-14 11:20:00,36.96,36.98,36.93,36.96,60206.0,33.2897,33.3078,33.2627,33.2897,60206.0
2017-12-14 11:25:00,36.95,36.97,36.9,36.92,101262.0,33.2807,33.2988,33.2357,33.2537,101262.0
2017-12-14 11:30:00,36.92,36.95,36.9,36.93,27332.0,33.2537,33.2807,33.2357,33.2627,27332.0
2017-12-14 11:35:00,36.93,36.94,36.88,36.91,65388.0,33.2627,33.2717,33.2177,33.2447,65388.0
2017-12-14 11:40:00,36.91,36.99,36.9,36.96,47428.0,33.2447,33.3168,33.2357,33.2897,47428.0
2017-12-14 11:45:00,36.97,36.99,36.95,36.99,24036.0,33.2988,33.3168,33.2807,33.3168,24036.0
2017-12-14 11:50:00,36.99,36.99,36.95,36.98,41528.0,33.3168,33.3168,33.2807,33.3078,41528.0
2017-12-14 11:55:00,36.99,36.99,36.93,36.96,32482.0,33.3168,33.3168,33.2627,33.2897,32482.0
2017-12-14 12:00:00,36.97,36.98,36.94,36.95,22878.0,33.2988,33.3078,33.2717,33.2807,22878.0
2017-12-14 12:05:00,36.95,36.96,36.91,36.91,18322.0,33.2807,33.2897,33.2447,33.2447,18322.0
2017-12-14 12:10:00,36.92,36.92,36.85,36.88,58450.0,33.2537,33.2537,33.1907,33.2177,58450.0
2017-12-14 12:15:00,36.87,36.91,36.87,36.91,21736.0,33.2087,33.2447,33.2087,33.2447,21736.0
2017-12-14 12:20:00,36.9,36.99,36.89,36.96,44732.0,33.2357,33.3168,33.2267,33.2897,44732.0
2017-12-14 12:25:00,36.96,36.99,36.95,36.98,31468.0,33.2897,33.3168,33.2807,33.3078,31468.0
2017-12-14 12:30:00,36.98,36.98,36.96,36.96,24908.0,33.3078,33.3078,33.2897,33.2897,24908.0
2017-12-14 12:35:00,36.97,36.97,36.95,36.95,29224.0,33.2988,33.2988,33.2807,33.2807,29224.0
2017-12-14 12:40:00,36.95,36.96,36.91,36.95,31810.0,33.2807,33.2897,33.2447,33.2807,31810.0
2017-12-14 12:45:00,36.95,37.03,36.94,37.01,59274.0,33.2807,33.3528,33.2717,33.3348,59274.0
2017-12-14 12:50:00,37.01,37.04,37.01,37.01,32474.0,33.3348,33.3618,33.3348,33.3348,32474.0
2017-12-14 12:55:00,37.02,37.02,36.97,36.97,57136.0,33.3438,33.3438,33.2988,33.2988,57136.0
2017-12-14 13:00:00,36.97,37.01,36.96,37.01,34420.0,33.2988,33.3348,33.2897,33.3348,34420.0
2017-12-14 13:05:00,37.01,37.01,36.99,37.01,19320.0,33.3348,33.3348,33.3168,33.3348,19320.0
2017-12-14 13:10:00,37.0,37.02,36.97,36.98,24364.0,33.3258,33.3438,33.2988,33.3078,24364.0
2017-12-14 13:15:00,36.98,37.03,36.97,36.98,28530.0,33.3078,33.3528,33.2988,33.3078,28530.0
2017-12-14 13:20:00,36.99,36.99,36.96,36.97,33988.0,33.3168,33.3168,33.2897,33.2988,33988.0
2017-12-14 13:25:00,36.97,36.98,36.96,36.97,31822.0,33.2988,33.3078,33.2897,33.2988,31822.0
2017-12-14 13:30:00,36.99,36.99,36.9,36.92,38394.0,33.3168,33.3168,33.2357,33.2537,38394.0
2017-12-14 13:35:00,36.93,36.98,36.92,36.96,97918.0,33.2627,33.3078,33.2537,33.2897,97918.0
2017-12-14 13:40:00,36.96,36.97,36.93,36.93,122098.0,33.2897,33.2988,33.2627,33.2627,122098.0
2017-12-14 13:45:00,36.94,36.97,36.93,36.97,31472.0,33.2717,33.2988,33.2627,33.2988,31472.0
2017-12-14 13:50:00,36.96,36.98,36.96,36.96,44856.0,33.2897,33.3078,33.2897,33.2897,44856.0
2017-12-14 13:55:00,36.96,36.98,36.9,36.91,68528.0,33.2897,33.3078,33.2357,33.2447,68528.0
2017-12-14 14:00:00,36.91,36.94,36.88,36.9,74184.0,33.2447,33.2717,33.2177,33.2357,74184.0
2017-12-14 14:05:00,36.89,36.92,36.87,36.9,157494.0,33.2267,33.2537,33.2087,33.2357,157494.0
2017-12-14 14:10:00,36.89,36.91,36.85,36.87,83208.0,33.2267,33.2447,33.1907,33.2087,83208.0
2017-12-14 14:15:00,36.87,36.93,36.87,36.93,67644.0,33.2087,33.2627,33.2087,33.2627,67644.0
2017-12-14 14:20:00,36.93,36.93,36.85,36.86,86194.0,33.2627,33.2627,33.1907,33.1997,86194.0
2017-12-14 14:25:00,36.86,36.88,36.75,36.75,175792.0,33.1997,33.2177,33.1006,33.1006,175792.0
2017-12-14 14:30:00,36.76,36.85,36.76,36.78,75378.0,33.1096,33.1907,33.1096,33.1276,75378.0
2017-12-14 14:35:00,36.78,36.8,36.74,36.74,79446.0,33.1276,33.1456,33.0916,33.0916,79446.0
2017-12-14 14:40:00,36.74,36.76,36.68,36.72,60484.0,33.0916,33.1096,33.0376,33.0736,60484.0
2017-12-14 14:45:00,36.73,36.76,36.7,36.72,50702.0,33.0826,33.1096,33.0556,33.0736,50702.0
2017-12-14 14:50:00,36.73,36.81,36.72,36.81,37202.0,33.0826,33.1546,33.0736,33.1546,37202.0
2017-12-14 14:55:00,36.8,36.83,36.78,36.82,60696.0,33.1456,33.1727,33.1276,33.1636,60696.0
2017-12-14 15:00:00,36.82,36.83,36.77,36.77,75648.0,33.1636,33.1727,33.1186,33.1186,75648.0
2017-12-14 15:05:00,36.78,36.79,36.7,36.76,104100.0,33.1276,33.1366,33.0556,33.1096,104100.0
2017-12-14 15:10:00,36.76,36.79,36.76,36.76,50196.0,33.1096,33.1366,33.1096,33.1096,50196.0
2017-12-14 15:15:00,36.76,36.77,36.74,36.74,52382.0,33.1096,33.1186,33.0916,33.0916,52382.0
2017-12-14 15:20:00,36.74,36.77,36.74,36.76,52578.0,33.0916,33.1186,33.0916,33.1096,52578.0
2017-12-14 15:25:00,36.76,36.82,36.76,36.8,62620.0,33.1096,33.1636,33.1096,33.1456,62620.0
2017-12-14 15:30:00,36.81,36.86,36.8,36.85,71662.0,33.1546,33.1997,33.1456,33.1907,71662.0
2017-12-14 15:35:00,36.85,36.9,36.84,36.89,82434.0,33.1907,33.2357,33.1817,33.2267,82434.0
2017-12-14 15:40:00,36.89,36.93,36.85,36.85,106160.0,33.2267,33.2627,33.1907,33.1907,106160.0
2017-12-14 15:45:00,36.85,36.85,36.8,36.84,125250.0,33.1907,33.1907,33.1456,33.1817,125250.0
2017-12-14 15:50:00,36.84,36.84,36.76,36.77,245938.0,33.1817,33.1817,33.1096,33.1186,245938.0
2017-12-14 15:55:00,36.78,36.79,36.7,36.71,419780.0,33.1276,33.1366,33.0556,33.0646,419780.0
2017-12-15 09:30:00,36.95,37.0,36.88,36.9,1160584.0,33.2807,33.3258,33.2177,33.2357,1160584.0
2017-12-15 09:35:00,36.9,37.12,36.9,36.97,58448.0,33.2357,33.4339,33.2357,33.2988,58448.0
2017-12-15 09:40:00,36.99,37.05,36.95,36.95,38936.0,33.3168,33.3708,33.2807,33.2807,38936.0
2017-12-15 09:45:00,36.94,37.05,36.93,36.99,88150.0,33.2717,33.3708,33.2627,33.3168,88150.0
2017-12-15 09:50:00,36.99,37.04,36.97,37.0,33926.0,33.3168,33.3618,33.2988,33.3258,33926.0
2017-12-15 09:55:00,37.03,37.06,36.94,36.95,54352.0,33.3528,33.3798,33.2717,33.2807,54352.0
2017-12-15 10:00:00,36.95,36.98,36.83,36.85,110784.0,33.2807,33.3078,33.1727,33.1907,110784.0
2017-12-15 10:05:00,36.86,36.88,36.77,36.77,99368.0,33.1997,33.2177,33.1186,33.1186,99368.0
2017-12-15 10:10:00,36.78,36.85,36.77,36.79,74940.0,33.1276,33.1907,33.1186,33.1366,74940.0
2017-12-15 10:15:00,36.77,36.9,36.77,36.86,219658.0,33.1186,33.2357,33.1186,33.1997,219658.0
2017-12-15 10:20:00,36.87,37.01,36.86,36.97,210916.0,33.2087,33.3348,33.1997,33.2988,210916.0
2017-12-15 10:25:00,36.98,37.03,36.95,36.96,56650.0,33.3078,33.3528,33.2807,33.2897,56650.0
2017-12-15 10:30:00,36.95,37.05,36.94,37.02,96432.0,33.2807,33.3708,33.2717,33.3438,96432.0
2017-12-15 10:35:00,37.02,37.1,37.01,37.1,104014.0,33.3438,33.4158,33.3348,33.4158,104014.0
2017-12-15 10:40:00,37.1,37.1,37.06,37.07,99920.0,33.4158,33.4158,33.3798,33.3888,99920.0
2017-12-15 10:45:00,37.06,37.07,37.01,37.04,126774.0,33.3798,33.3888,33.3348,33.3618,126774.0
2017-12-15 10:50:00,37.02,37.06,37.02,37.03,111974.0,33.3438,33.3798,33.3438,33.3528,111974.0
2017-12-15 10:55:00,37.04,37.06,37.02,37.04,129804.0,33.3618,33.3798,33.3438,33.3618,129804.0
2017-12-15 11:00:00,37.05,37.06,37.03,37.05,72994.0,33.3708,33.3798,33.3528,33.3708,72994.0
2017-12-15 11:05:00,37.05,37.19,37.04,37.19,161052.0,33.3708,33.4969,33.3618,33.4969,161052.0
2017-12-15 11:10:00,37.19,37.22,37.16,37.2,52484.0,33.4969,33.5239,33.4699,33.5059,52484.0
2017-12-15 11:15:00,37.2,37.27,37.16,37.24,77088.0,33.5059,33.569,33.4699,33.5419,77088.0
2017-12-15 11:20:00,37.24,37.27,37.24,37.27,48834.0,33.5419,33.569,33.5419,33.569,48834.0
2017-12-15 11:25:00,37.27,37.37,37.26,37.36,107518.0,33.569,33.659,33.56,33.65,107518.0
2017-12-15 11:30:00,37.35,37.44,37.33,37.44,666982.0,33.641,33.7221,33.623,33.7221,666982.0
2017-12-15 11:35:00,37.44,37.45,37.37,37.38,85144.0,33.7221,33.7311,33.659,33.668,85144.0
2017-12-15 11:40:00,37.38,37.44,37.38,37.4,80112.0,33.668,33.7221,33.668,33.6861,80112.0
2017-12-15 11:45:00,37.4,37.46,37.4,37.46,97246.0,33.6861,33.7401,33.6861,33.7401,97246.0
2017-12-15 11:50:00,37.45,37.47,37.42,37.45,60132.0,33.7311,33.7491,33.7041,33.7311,60132.0
2017-12-15 11:55:00,37.44,37.45,37.41,37.44,43032.0,33.7221,33.7311,33.6951,33.7221,43032.0
2017-12-15 12:00:00,37.43,37.43,37.37,37.38,49368.0,33.7131,33.7131,33.659,33.668,49368.0
2017-12-15 12:05:00,37.38,37.39,37.33,37.33,55926.0,33.668,33.677,33.623,33.623,55926.0
2017-12-15 12:10:00,37.34,37.34,37.27,37.27,48770.0,33.632,33.632,33.569,33.569,48770.0
2017-12-15 12:15:00,37.28,37.29,37.23,37.24,47308.0,33.578,33.587,33.5329,33.5419,47308.0
2017-12-15 12:20:00,37.24,37.29,37.22,37.28,66004.0,33.5419,33.587,33.5239,33.578,66004.0
2017-12-15 12:25:00,37.27,37.28,37.24,37.25,37248.0,33.569,33.578,33.5419,33.5509,37248.0
2017-12-15 12:30:00,37.26,37.29,37.25,37.28,29164.0,33.56,33.587,33.5509,33.578,29164.0
2017-12-15 12:35:00,37.28,37.31,37.26,37.31,25948.0,33.578,33.605,33.56,33.605,25948.0
2017-12-15 12:40:00,37.31,37.33,37.3,37.31,44234.0,33.605,33.623,33.596,33.605,44234.0
2017-12-15 12:45:00,37.31,37.31,37.27,37.3,38490.0,33.605,33.605,33.569,33.596,38490.0
2017-12-15 12:50:00,37.3,37.34,37.3,37.32,41322.0,33.596,33.632,33.596,33.614,41322.0
2017-12-15 12:55:00,37.32,37.32,37.27,37.32,43156.0,33.614,33.614,33.569,33.614,43156.0
2017-12-15 13:00:00,37.31,37.34,37.31,37.34,36956.0,33.605,33.632,33.605,33.632,36956.0
2017-12-15 13:05:00,37.35,37.35,37.3,37.31,52374.0,33.641,33.641,33.596,33.605,52374.0
2017-12-15 13:10:00,37.32,37.34,37.3,37.32,100094.0,33.614,33.632,33.596,33.614,100094.0
2017-12-15 13:15:00,37.32,37.35,37.31,37.33,60328.0,33.614,33.641,33.605,33.623,60328.0
2017-12-15 13:20:00,37.33,37.35,37.32,37.35,36580.0,33.623,33.641,33.614,33.641,36580.0
2017-12-15 13:25:00,37.35,37.38,37.35,37.37,31986.0,33.641,33.668,33.641,33.659,31986.0
2017-12-15 13:30:00,37.37,37.38,37.35,37.35,28536.0,33.659,33.668,33.641,33.641,28536.0
2017-12-15 13:35:00,37.35,37.38,37.34,37.35,81666.0,33.641,33.668,33.632,33.641,81666.0
2017-12-15 13:40:00,37.35,37.38,37.35,37.38,29430.0,33.641,33.668,33.641,33.668,29430.0
2017-12-15 13:45:00,37.38,37.4,37.37,37.39,33300.0,33.668,33.6861,33.659,33.677,33300.0
2017-12-15 13:50:00,37.4,37.41,37.38,37.4,34960.0,33.6861,33.6951,33.668,33.6861,34960.0
2017-12-15 13:55:00,37.4,37.42,37.38,37.41,48648.0,33.6861,33.7041,33.668,33.6951,48648.0
2017-12-15 14:00:00,37.41,37.41,37.33,37.34,91428.0,33.6951,33.6951,33.623,33.632,91428.0
2017-12-15 14:05:00,37.34,37.35,37.33,37.35,79408.0,33.632,33.641,33.623,33.641,79408.0
2017-12-15 14:10:00,37.34,37.38,37.34,37.35,46706.0,33.632,33.668,33.632,33.641,46706.0
2017-12-15 14:15:00,37.35,37.4,37.35,37.37,35476.0,33.641,33.6861,33.641,33.659,35476.0
2017-12-15 14:20:00,37.37,37.4,37.36,37.38,64166.0,33.659,33.6861,33.65,33.668,64166.0
2017-12-15 14:25:00,37.38,37.39,37.29,37.29,62718.0,33.668,33.677,33.587,33.587,62718.0
2017-12-15 14:30:00,37.29,37.3,37.24,37.26,48536.0,33.587,33.596,33.5419,33.56,48536.0
2017-12-15 14:35:00,37.25,37.33,37.24,37.33,50074.0,33.5509,33.623,33.5419,33.623,50074.0
2017-12-15 14:40:00,37.31,37.32,37.27,37.3,95310.0,33.605,33.614,33.569,33.596,95310.0
2017-12-15 14:45:00,37.3,37.32,37.26,37.27,48690.0,33.596,33.614,33.56,33.569,48690.0
2017-12-15 14:50:00,37.27,37.31,37.27,37.29,32918.0,33.569,33.605,33.569,33.587,32918.0
2017-12-15 14:55:00,37.29,37.3,37.27,37.28,62432.0,33.587,33.596,33.569,33.578,62432.0
2017-12-15 15:00:00,37.29,37.29,37.26,37.29,115492.0,33.587,33.587,33.56,33.587,115492.0
2017-12-15 15:05:00,37.29,37.29,37.26,37.29,69884.0,33.587,33.587,33.56,33.587,69884.0
2017-12-15 15:10:00,37.29,37.34,37.27,37.31,39302.0,33.587,33.632,33.569,33.605,39302.0
2017-12-15 15:15:00,37.32,37.32,37.24,37.25,80206.0,33.614,33.614,33.5419,33.5509,80206.0
2017-12-15 15:20:00,37.24,37.26,37.23,37.23,62892.0,33.5419,33.56,33.5329,33.5329,62892.0
2017-12-15 15:25:00,37.23,37.24,37.2,37.21,42466.0,33.5329,33.5419,33.5059,33.5149,42466.0
2017-12-15 15:30:00,37.21,37.24,37.2,37.23,90366.0,33.5149,33.5419,33.5059,33.5329,90366.0
2017-12-15 15:35:00,37.24,37.24,37.18,37.19,99896.0,33.5419,33.5419,33.4879,33.4969,99896.0
2017-12-15 15:40:00,37.18,37.2,37.15,37.18,119700.0,33.4879,33.5059,33.4609,33.4879,119700.0
2017-12-15 15:45:00,37.19,37.2,37.12,37.17,216514.0,33.4969,33.5059,33.4339,33.4789,216514.0
2017-12-15 15:50:00,37.17,37.19,36.99,37.01,500352.0,33.4789,33.4969,33.3168,33.3348,500352.0
2017-12-15 15:55:00,37.01,37.09,36.99,37.09,1010098.0,33.3348,33.4068,33.3168,33.4068,1010098.0
2017-12-18 09:30:00,37.27,37.39,37.23,37.39,182136.0,33.569,33.677,33.5329,33.677,182136.0
2017-12-18 09:35:00,37.39,37.51,37.29,37.5,142902.0,33.677,33.7851,33.587,33.7761,142902.0
2017-12-18 09:40:00,37.48,37.55,37.45,37.5,60100.0,33.7581,33.8212,33.7311,33.7761,60100.0
2017-12-18 09:45:00,37.5,37.52,37.41,37.43,48532.0,33.7761,33.7941,33.6951,33.7131,48532.0
2017-12-18 09:50:00,37.42,37.43,37.32,37.37,64910.0,33.7041,33.7131,33.614,33.659,64910.0
2017-12-18 09:55:00,37.38,37.59,37.38,37.58,58140.0,33.668,33.8572,33.668,33.8482,58140.0
2017-12-18 10:00:00,37.59,37.67,37.56,37.65,63068.0,33.8572,33.9292,33.8302,33.9112,63068.0
2017-12-18 10:05:00,37.66,37.7,37.57,37.59,49830.0,33.9202,33.9563,33.8392,33.8572,49830.0
2017-12-18 10:10:00,37.6,37.66,37.54,37.63,64714.0,33.8662,33.9202,33.8122,33.8932,64714.0
2017-12-18 10:15:00,37.65,37.67,37.58,37.63,38606.0,33.9112,33.9292,33.8482,33.8932,38606.0
2017-12-18 10:20:00,37.63,37.63,37.51,37.52,34556.0,33.8932,33.8932,33.7851,33.7941,34556.0
2017-12-18 10:25:00,37.52,37.59,37.49,37.58,48960.0,33.7941,33.8572,33.7671,33.8482,48960.0
2017-12-18 10:30:00,37.57,37.63,37.57,37.6,47122.0,33.8392,33.8932,33.8392,33.8662,47122.0
2017-12-18 10:35:00,37.59,37.6,37.47,37.49,62158.0,33.8572,33.8662,33.7491,33.7671,62158.0
2017-12-18 10:40:00,37.5,37.52,37.45,37.46,52584.0,33.7761,33.7941,33.7311,33.7401,52584.0
2017-12-18 10:45:00,37.46,37.51,37.46,37.51,53278.0,33.7401,33.7851,33.7401,33.7851,53278.0
2017-12-18 10:50:00,37.51,37.52,37.45,37.45,42754.0,33.7851,33.7941,33.7311,33.7311,42754.0
2017-12-18 10:55:00,37.46,37.52,37.45,37.47,53306.0,33.7401,33.7941,33.7311,33.7491,53306.0
2017-12-18 11:00:00,37.47,37.52,37.44,37.46,63942.0,33.7491,33.7941,33.7221,33.7401,63942.0
2017-12-18 11:05:00,37.46,37.49,37.45,37.48,46376.0,33.7401,33.7671,33.7311,33.7581,46376.0
2017-12-18 11:10:00,37.49,37.54,37.49,37.51,39712.0,33.7671,33.8122,33.7671,33.7851,39712.0
2017-12-18 11:15:00,37.52,37.57,37.52,37.57,82460.0,33.7941,33.8392,33.7941,33.8392,82460.0
2017-12-18 11:20:00,37.57,37.57,37.5,37.5,28850.0,33.8392,33.8392,33.7761,33.7761,28850.0
2017-12-18 11:25:00,37.5,37.51,37.44,37.47,54264.0,33.7761,33.7851,33.7221,33.7491,54264.0
2017-12-18 11:30:00,37.48,37.6,37.47,37.59,71396.0,33.7581,33.8662,33.7491,33.8572,71396.0
2017-12-18 11:35:00,37.59,37.59,37.52,37.57,32370.0,33.8572,33.8572,33.7941,33.8392,32370.0
2017-12-18 11:40:00,37.57,37.57,37.51,37.52,31870.0,33.8392,33.8392,33.7851,33.7941,31870.0
2017-12-18 11:45:00,37.52,37.56,37.51,37.52,41136.0,33.7941,33.8302,33.7851,33.7941,41136.0
2017-12-18 11:50:00,37.52,37.52,37.49,37.51,31956.0,33.7941,33.7941,33.7671,33.7851,31956.0
2017-12-18 11:55:00,37.51,37.58,37.5,37.55,38370.0,33.7851,33.8482,33.7761,33.8212,38370.0
2017-12-18 12:00:00,37.55,37.63,37.55,37.62,141944.0,33.8212,33.8932,33.8212,33.8842,141944.0
2017-12-18 12:05:00,37.62,37.72,37.62,37.71,93768.0,33.8842,33.9743,33.8842,33.9653,93768.0
2017-12-18 12:10:00,37.72,37.74,37.7,37.73,36458.0,33.9743,33.9923,33.9563,33.9833,36458.0
2017-12-18 12:15:00,37.73,37.73,37.65,37.66,46850.0,33.9833,33.9833,33.9112,33.9202,46850.0
2017-12-18 12:20:00,37.66,37.7,37.65,37.66,33636.0,33.9202,33.9563,33.9112,33.9202,33636.0
2017-12-18 12:25:00,37.66,37.67,37.63,37.64,70322.0,33.9202,33.9292,33.8932,33.9022,70322.0
2017-12-18 12:30:00,37.65,37.67,37.63,37.65,41934.0,33.9112,33.9292,33.8932,33.9112,41934.0
2017-12-18 12:35:00,37.66,37.68,37.63,37.63,45906.0,33.9202,33.9382,33.8932,33.8932,45906.0
2017-12-18 12:40:00,37.63,37.65,37.6,37.65,50080.0,33.8932,33.9112,33.8662,33.9112,50080.0
2017-12-18 12:45:00,37.64,37.66,37.62,37.66,25280.0,33.9022,33.9202,33.8842,33.9202,25280.0
2017-12-18 12:50:00,37.66,37.67,37.62,37.65,29098.0,33.9202,33.9292,33.8842,33.9112,29098.0
2017-12-18 12:55:00,37.65,37.67,37.63,37.63,25396.0,33.9112,33.9292,33.8932,33.8932,25396.0
2017-12-18 13:00:00,37.64,37.64,37.58,37.6,45596.0,33.9022,33.9022,33.8482,33.8662,45596.0
2017-12-18 13:05:00,37.61,37.63,37.6,37.63,20770.0,33.8752,33.8932,33.8662,33.8932,20770.0
2017-12-18 13:10:00,37.62,37.63,37.54,37.56,39024.0,33.8842,33.8932,33.8122,33.8302,39024.0
2017-12-18 13:15:00,37.56,37.59,37.55,37.57,39780.0,33.8302,33.8572,33.8212,33.8392,39780.0
2017-12-18 13:20:00,37.57,37.61,37.56,37.61,56214.0,33.8392,33.8752,33.8302,33.8752,56214.0
2017-12-18 13:25:00,37.61,37.63,37.6,37.63,32134.0,33.8752,33.8932,33.8662,33.8932,32134.0
2017-12-18 13:30:00,37.63,37.63,37.6,37.63,32472.0,33.8932,33.8932,33.8662,33.8932,32472.0
2017-12-18 13:35:00,37.62,37.63,37.6,37.6,29632.0,33.8842,33.8932,33.8662,33.8662,29632.0
2017-12-18 13:40:00,37.6,37.63,37.6,37.6,34228.0,33.8662,33.8932,33.8662,33.8662,34228.0
2017-12-18 13:45:00,37.6,37.65,37.6,37.65,31746.0,33.8662,33.9112,33.8662,33.9112,31746.0
2017-12-18 13:50:00,37.65,37.66,37.63,37.66,32098.0,33.9112,33.9202,33.8932,33.9202,32098.0
2017-12-18 13:55:00,37.66,37.67,37.62,37.62,28504.0,33.9202,33.9292,33.8842,33.8842,28504.0
2017-12-18 14:00:00,37.62,37.65,37.62,37.63,39432.0,33.8842,33.9112,33.8842,33.8932,39432.0
2017-12-18 14:05:00,37.64,37.67,37.64,37.66,30460.0,33.9022,33.9292,33.9022,33.9202,30460.0
2017-12-18 14:10:00,37.65,37.67,37.61,37.63,66138.0,33.9112,33.9292,33.8752,33.8932,66138.0
2017-12-18 14:15:00,37.64,37.66,37.63,37.65,41288.0,33.9022,33.9202,33.8932,33.9112,41288.0
2017-12-18 14:20:00,37.65,37.71,37.65,37.71,109262.0,33.9112,33.9653,33.9112,33.9653,109262.0
2017-12-18 14:25:00,37.71,37.74,37.68,37.72,81192.0,33.9653,33.9923,33.9382,33.9743,81192.0
2017-12-18 14:30:00,37.72,37.75,37.71,37.75,68668.0,33.9743,34.0013,33.9653,34.0013,68668.0
2017-12-18 14:35:00,37.75,37.78,37.73,37.78,104514.0,34.0013,34.0283,33.9833,34.0283,104514.0
2017-12-18 14:40:00,37.79,37.81,37.77,37.8,79956.0,34.0373,34.0553,34.0193,34.0463,79956.0
2017-12-18 14:45:00,37.79,37.81,37.77,37.8,65908.0,34.0373,34.0553,34.0193,34.0463,65908.0
2017-12-18 14:50:00,37.8,37.8,37.76,37.77,67144.0,34.0463,34.0463,34.0103,34.0193,67144.0
2017-12-18 14:55:00,37.77,37.78,37.73,37.77,115596.0,34.0193,34.0283,33.9833,34.0193,115596.0
2017-12-18 15:00:00,37.77,37.82,37.77,37.78,41798.0,34.0193,34.0643,34.0193,34.0283,41798.0
2017-12-18 15:05:00,37.78,37.82,37.77,37.78,55258.0,34.0283,34.0643,34.0193,34.0283,55258.0
2017-12-18 15:10:00,37.78,37.8,37.77,37.77,62218.0,34.0283,34.0463,34.0193,34.0193,62218.0
2017-12-18 15:15:00,37.77,37.78,37.74,37.74,54806.0,34.0193,34.0283,33.9923,33.9923,54806.0
2017-12-18 15:20:00,37.74,37.74,37.72,37.73,61610.0,33.9923,33.9923,33.9743,33.9833,61610.0
2017-12-18 15:25:00,37.73,37.74,37.72,37.72,69788.0,33.9833,33.9923,33.9743,33.9743,69788.0
2017-12-18 15:30:00,37.72,37.77,37.69,37.77,90364.0,33.9743,34.0193,33.9473,34.0193,90364.0
2017-12-18 15:35:00,37.77,37.79,37.76,37.77,87642.0,34.0193,34.0373,34.0103,34.0193,87642.0
2017-12-18 15:40:00,37.77,37.79,37.74,37.75,125056.0,34.0193,34.0373,33.9923,34.0013,125056.0
2017-12-18 15:45:00,37.74,37.77,37.72,37.73,171114.0,33.9923,34.0193,33.9743,33.9833,171114.0
2017-12-18 15:50:00,37.73,37.75,37.71,37.74,213132.0,33.9833,34.0013,33.9653,33.9923,213132.0
2017-12-18 15:55:00,37.74,37.75,37.7,37.74,362136.0,33.9923,34.0013,33.9563,33.9923,362136.0
2017-12-19 09:30:00,37.9,38.0,37.74,37.81,200684.0,34.1364,34.2265,33.9923,34.0553,200684.0
2017-12-19 09:35:00,37.81,37.95,37.77,37.88,335066.0,34.0553,34.1814,34.0193,34.1184,335066.0
2017-12-19 09:40:00,37.89,37.99,37.77,37.98,106318.0,34.1274,34.2175,34.0193,34.2085,106318.0
2017-12-19 09:45:00,37.99,38.05,37.82,37.83,116544.0,34.2175,34.2715,34.0643,34.0734,116544.0
2017-12-19 09:50:00,37.84,37.93,37.83,37.83,94162.0,34.0824,34.1634,34.0734,34.0734,94162.0
2017-12-19 09:55:00,37.85,37.85,37.68,37.71,134516.0,34.0914,34.0914,33.9382,33.9653,134516.0
2017-12-19 10:00:00,37.72,37.72,37.59,37.63,172502.0,33.9743,33.9743,33.8572,33.8932,172502.0
2017-12-19 10:05:00,37.63,37.68,37.58,37.67,164150.0,33.8932,33.9382,33.8482,33.9292,164150.0
2017-12-19 10:10:00,37.68,37.85,37.68,37.84,278294.0,33.9382,34.0914,33.9382,34.0824,278294.0
2017-12-19 10:15:00,37.84,37.87,37.82,37.85,48652.0,34.0824,34.1094,34.0643,34.0914,48652.0
2017-12-19 10:20:00,37.85,37.87,37.82,37.84,92186.0,34.0914,34.1094,34.0643,34.0824,92186.0
2017-12-19 10:25:00,37.84,37.85,37.74,37.74,158374.0,34.0824,34.0914,33.9923,33.9923,158374.0
2017-12-19 10:30:00,37.77,37.77,37.65,37.69,46732.0,34.0193,34.0193,33.9112,33.9473,46732.0
2017-12-19 10:35:00,37.7,37.73,37.68,37.71,54582.0,33.9563,33.9833,33.9382,33.9653,54582.0
2017-12-19 10:40:00,37.71,37.77,37.67,37.73,161944.0,33.9653,34.0193,33.9292,33.9833,161944.0
2017-12-19 10:45:00,37.74,37.79,37.72,37.77,113628.0,33.9923,34.0373,33.9743,34.0193,113628.0
2017-12-19 10:50:00,37.79,37.81,37.78,37.79,138708.0,34.0373,34.0553,34.0283,34.0373,138708.0
2017-12-19 10:55:00,37.8,37.87,37.78,37.85,27580.0,34.0463,34.1094,34.0283,34.0914,27580.0
2017-12-19 11:00:00,37.85,37.93,37.83,37.93,32216.0,34.0914,34.1634,34.0734,34.1634,32216.0
2017-12-19 11:05:00,37.93,38.04,37.93,38.04,34528.0,34.1634,34.2625,34.1634,34.2625,34528.0
2017-12-19 11:10:00,38.04,38.04,37.95,37.95,177068.0,34.2625,34.2625,34.1814,34.1814,177068.0
2017-12-19 11:15:00,37.95,37.97,37.88,37.89,64686.0,34.1814,34.1995,34.1184,34.1274,64686.0
2017-12-19 11:20:00,37.89,37.93,37.85,37.85,70078.0,34.1274,34.1634,34.0914,34.0914,70078.0
2017-12-19 11:25:00,37.85,37.92,37.81,37.84,50726.0,34.0914,34.1544,34.0553,34.0824,50726.0
2017-12-19 11:30:00,37.85,37.88,37.81,37.83,154362.0,34.0914,34.1184,34.0553,34.0734,154362.0
2017-12-19 11:35:00,37.83,37.85,37.82,37.82,83828.0,34.0734,34.0914,34.0643,34.0643,83828.0
2017-12-19 11:40:00,37.81,37.82,37.75,37.76,44554.0,34.0553,34.0643,34.0013,34.0103,44554.0
2017-12-19 11:45:00,37.76,37.78,37.75,37.77,125010.0,34.0103,34.0283,34.0013,34.0193,125010.0
2017-12-19 11:50:00,37.77,37.82,37.77,37.81,31624.0,34.0193,34.0643,34.0193,34.0553,31624.0
2017-12-19 11:55:00,37.81,37.82,37.77,37.78,50526.0,34.0553,34.0643,34.0193,34.0283,50526.0
2017-12-19 12:00:00,37.77,37.79,37.75,37.76,131398.0,34.0193,34.0373,34.0013,34.0103,131398.0
2017-12-19 12:05:00,37.76,37.77,37.75,37.76,93568.0,34.0103,34.0193,34.0013,34.0103,93568.0
2017-12-19 12:10:00,37.76,37.78,37.75,37.77,17824.0,34.0103,34.0283,34.0013,34.0193,17824.0
2017-12-19 12:15:00,37.78,37.9,37.78,37.88,44144.0,34.0283,34.1364,34.0283,34.1184,44144.0
2017-12-19 12:20:00,37.87,37.89,37.85,37.89,104038.0,34.1094,34.1274,34.0914,34.1274,104038.0
2017-12-19 12:25:00,37.9,37.92,37.89,37.91,16704.0,34.1364,34.1544,34.1274,34.1454,16704.0
2017-12-19 12:30:00,37.9,37.9,37.84,37.86,18980.0,34.1364,34.1364,34.0824,34.1004,18980.0
2017-12-19 12:35:00,37.87,37.92,37.87,37.92,23900.0,34.1094,34.1544,34.1094,34.1544,23900.0
2017-12-19 12:40:00,37.91,37.92,37.88,37.9,35936.0,34.1454,34.1544,34.1184,34.1364,35936.0
2017-12-19 12:45:00,37.89,37.94,37.88,37.94,60268.0,34.1274,34.1724,34.1184,34.1724,60268.0
2017-12-19 12:50:00,37.94,37.96,37.91,37.94,45242.0,34.1724,34.1904,34.1454,34.1724,45242.0
2017-12-19 12:55:00,37.94,38.03,37.94,37.99,106102.0,34.1724,34.2535,34.1724,34.2175,106102.0
2017-12-19 13:00:00,37.99,38.0,37.98,37.99,20232.0,34.2175,34.2265,34.2085,34.2175,20232.0
2017-12-19 13:05:00,37.98,38.0,37.96,37.99,62548.0,34.2085,34.2265,34.1904,34.2175,62548.0
2017-12-19 13:10:00,37.99,38.01,37.99,38.01,45156.0,34.2175,34.2355,34.2175,34.2355,45156.0
2017-12-19 13:15:00,38.01,38.02,38.0,38.01,37672.0,34.2355,34.2445,34.2265,34.2355,37672.0
2017-12-19 13:20:00,38.01,38.01,37.98,38.0,33716.0,34.2355,34.2355,34.2085,34.2265,33716.0
2017-12-19 13:25:00,38.01,38.02,37.97,37.98,25058.0,34.2355,34.2445,34.1995,34.2085,25058.0
2017-12-19 13:30:00,37.97,37.97,37.91,37.94,25266.0,34.1995,34.1995,34.1454,34.1724,25266.0
2017-12-19 13:35:00,37.93,37.95,37.92,37.95,23024.0,34.1634,34.1814,34.1544,34.1814,23024.0
2017-12-19 13:40:00,37.94,37.98,37.94,37.97,57066.0,34.1724,34.2085,34.1724,34.1995,57066.0
2017-12-19 13:45:00,37.96,37.97,37.92,37.94,268636.0,34.1904,34.1995,34.1544,34.1724,268636.0
2017-12-19 13:50:00,37.93,37.99,37.92,37.97,42770.0,34.1634,34.2175,34.1544,34.1995,42770.0
2017-12-19 13:55:00,37.97,38.02,37.96,38.02,53792.0,34.1995,34.2445,34.1904,34.2445,53792.0
2017-12-19 14:00:00,38.01,38.1,38.01,38.09,147236.0,34.2355,34.3165,34.2355,34.3075,147236.0
2017-12-19 14:05:00,38.09,38.09,38.01,38.01,103988.0,34.3075,34.3075,34.2355,34.2355,103988.0
2017-12-19 14:10:00,38.01,38.01,37.96,37.98,191070.0,34.2355,34.2355,34.1904,34.2085,191070.0
2017-12-19 14:15:00,37.98,38.0,37.96,37.98,247222.0,34.2085,34.2265,34.1904,34.2085,247222.0
2017-12-19 14:20:00,37.98,37.99,37.96,37.97,101858.0,34.2085,34.2175,34.1904,34.1995,101858.0
2017-12-19 14:25:00,37.97,37.99,37.96,37.97,210794.0,34.1995,34.2175,34.1904,34.1995,210794.0
2017-12-19 14:30:00,37.97,38.01,37.96,37.97,123974.0,34.1995,34.2355,34.1904,34.1995,123974.0
2017-12-19 14:35:00,37.97,37.99,37.89,37.91,169988.0,34.1995,34.2175,34.1274,34.1454,169988.0
2017-12-19 14:40:00,37.91,37.96,37.91,37.96,94998.0,34.1454,34.1904,34.1454,34.1904,94998.0
2017-12-19 14:45:00,37.96,37.99,37.94,37.94,83546.0,34.1904,34.2175,34.1724,34.1724,83546.0
2017-12-19 14:50:00,37.95,37.97,37.91,37.94,108044.0,34.1814,34.1995,34.1454,34.1724,108044.0
2017-12-19 14:55:00,37.93,37.95,37.89,37.92,63872.0,34.1634,34.1814,34.1274,34.1544,63872.0
2017-12-19 15:00:00,37.93,37.94,37.91,37.93,79458.0,34.1634,34.1724,34.1454,34.1634,79458.0
2017-12-19 15:05:00,37.93,37.93,37.86,37.91,98526.0,34.1634,34.1634,34.1004,34.1454,98526.0
2017-12-19 15:10:00,37.91,37.97,37.9,37.97,75598.0,34.1454,34.1995,34.1364,34.1995,75598.0
2017-12-19 15:15:00,37.96,37.97,37.95,37.97,134312.0,34.1904,34.1995,34.1814,34.1995,134312.0
2017-12-19 15:20:00,37.97,38.01,37.96,37.99,97392.0,34.1995,34.2355,34.1904,34.2175,97392.0
2017-12-19 15:25:00,37.99,37.99,37.92,37.94,200648.0,34.2175,34.2175,34.1544,34.1724,200648.0
2017-12-19 15:30:00,37.94,38.0,37.94,37.98,126642.0,34.1724,34.2265,34.1724,34.2085,126642.0
2017-12-19 15:35:00,37.98,38.07,37.98,38.05,142036.0,34.2085,34.2895,34.2085,34.2715,142036.0
2017-12-19 15:40:00,38.05,38.08,38.05,38.08,192888.0,34.2715,34.2985,34.2715,34.2985,192888.0
2017-12-19 15:45:00,38.08,38.08,38.05,38.07,468638.0,34.2985,34.2985,34.2715,34.2895,468638.0
2017-12-19 15:50:00,38.07,38.09,38.06,38.08,318492.0,34.2895,34.3075,34.2805,34.2985,318492.0
2017-12-19 15:55:00,38.08,38.1,38.02,38.02,506020.0,34.2985,34.3165,34.2445,34.2445,506020.0
2017-12-20 09:30:00,38.06,38.2,37.9,38.18,187722.0,34.2805,34.4066,34.1364,34.3886,187722.0
2017-12-20 09:35:00,38.18,38.22,38.01,38.07,146368.0,34.3886,34.4246,34.2355,34.2895,146368.0
2017-12-20 09:40:00,38.03,38.07,37.96,38.04,105650.0,34.2535,34.2895,34.1904,34.2625,105650.0
2017-12-20 09:45:00,38.02,38.06,37.93,38.06,65832.0,34.2445,34.2805,34.1634,34.2805,65832.0
2017-12-20 09:50:00,38.04,38.07,37.97,38.04,64508.0,34.2625,34.2895,34.1995,34.2625,64508.0
2017-12-20 09:55:00,38.05,38.12,38.04,38.07,51700.0,34.2715,34.3346,34.2625,34.2895,51700.0
2017-12-20 10:00:00,38.08,38.11,38.02,38.02,37812.0,34.2985,34.3255,34.2445,34.2445,37812.0
2017-12-20 10:05:00,38.02,38.11,38.01,38.09,50668.0,34.2445,34.3255,34.2355,34.3075,50668.0
2017-12-20 10:10:00,38.1,38.1,38.03,38.05,47430.0,34.3165,34.3165,34.2535,34.2715,47430.0
2017-12-20 10:15:00,38.05,38.05,38.0,38.02,123918.0,34.2715,34.2715,34.2265,34.2445,123918.0
2017-12-20 10:20:00,38.02,38.05,38.01,38.02,49596.0,34.2445,34.2715,34.2355,34.2445,49596.0
2017-12-20 10:25:00,38.02,38.05,38.02,38.04,48840.0,34.2445,34.2715,34.2445,34.2625,48840.0
2017-12-20 10:30:00,38.04,38.04,38.0,38.02,75756.0,34.2625,34.2625,34.2265,34.2445,75756.0
2017-12-20 10:35:00,38.02,38.06,37.96,37.96,88688.0,34.2445,34.2805,34.1904,34.1904,88688.0
2017-12-20 10:40:00,37.98,38.0,37.94,37.95,72632.0,34.2085,34.2265,34.1724,34.1814,72632.0
2017-12-20 10:45:00,37.95,38.0,37.93,37.99,46758.0,34.1814,34.2265,34.1634,34.2175,46758.0
2017-12-20 10:50:00,37.99,38.04,37.99,38.02,44076.0,34.2175,34.2625,34.2175,34.2445,44076.0
2017-12-20 10:55:00,38.03,38.05,38.01,38.02,64538.0,34.2535,34.2715,34.2355,34.2445,64538.0
2017-12-20 11:00:00,38.02,38.18,38.02,38.18,121964.0,34.2445,34.3886,34.2445,34.3886,121964.0
2017-12-20 11:05:00,38.18,38.21,38.15,38.18,44294.0,34.3886,34.4156,34.3616,34.3886,44294.0
2017-12-20 11:10:00,38.18,38.22,38.16,38.2,151886.0,34.3886,34.4246,34.3706,34.4066,151886.0
2017-12-20 11:15:00,38.2,38.23,38.2,38.22,93526.0,34.4066,34.4336,34.4066,34.4246,93526.0
2017-12-20 11:20:00,38.21,38.31,38.21,38.3,61654.0,34.4156,34.5057,34.4156,34.4967,61654.0
2017-12-20 11:25:00,38.29,38.3,38.2,38.2,86768.0,34.4877,34.4967,34.4066,34.4066,86768.0
2017-12-20 11:30:00,38.22,38.27,38.2,38.26,51706.0,34.4246,34.4697,34.4066,34.4607,51706.0
2017-12-20 11:35:00,38.26,38.27,38.16,38.17,64808.0,34.4607,34.4697,34.3706,34.3796,64808.0
2017-12-20 11:40:00,38.17,38.17,38.13,38.13,61740.0,34.3796,34.3796,34.3436,34.3436,61740.0
2017-12-20 11:45:00,38.13,38.17,38.12,38.12,54600.0,34.3436,34.3796,34.3346,34.3346,54600.0
2017-12-20 11:50:00,38.12,38.16,38.1,38.13,58952.0,34.3346,34.3706,34.3165,34.3436,58952.0
2017-12-20 11:55:00,38.13,38.14,38.07,38.07,80414.0,34.3436,34.3526,34.2895,34.2895,80414.0
2017-12-20 12:00:00,38.07,38.09,38.05,38.07,55444.0,34.2895,34.3075,34.2715,34.2895,55444.0
2017-12-20 12:05:00,38.07,38.09,38.05,38.08,21544.0,34.2895,34.3075,34.2715,34.2985,21544.0
2017-12-20 12:10:00,38.08,38.08,38.06,38.07,11392.0,34.2985,34.2985,34.2805,34.2895,11392.0
2017-12-20 12:15:00,38.07,38.09,38.05,38.07,43724.0,34.2895,34.3075,34.2715,34.2895,43724.0
2017-12-20 12:20:00,38.07,38.09,38.05,38.08,26644.0,34.2895,34.3075,34.2715,34.2985,26644.0
2017-12-20 12:25:00,38.08,38.11,38.07,38.1,33414.0,34.2985,34.3255,34.2895,34.3165,33414.0
2017-12-20 12:30:00,38.1,38.12,38.07,38.07,70520.0,34.3165,34.3346,34.2895,34.2895,70520.0
2017-12-20 12:35:00,38.07,38.09,38.01,38.05,162756.0,34.2895,34.3075,34.2355,34.2715,162756.0
2017-12-20 12:40:00,38.05,38.05,38.0,38.02,42572.0,34.2715,34.2715,34.2265,34.2445,42572.0
2017-12-20 12:45:00,38.02,38.08,38.02,38.07,150948.0,34.2445,34.2985,34.2445,34.2895,150948.0
2017-12-20 12:50:00,38.07,38.07,38.04,38.04,31492.0,34.2895,34.2895,34.2625,34.2625,31492.0
2017-12-20 12:55:00,38.05,38.05,38.01,38.04,30578.0,34.2715,34.2715,34.2355,34.2625,30578.0
2017-12-20 13:00:00,38.04,38.04,38.01,38.02,19030.0,34.2625,34.2625,34.2355,34.2445,19030.0
2017-12-20 13:05:00,38.02,38.04,38.0,38.02,26556.0,34.2445,34.2625,34.2265,34.2445,26556.0
2017-12-20 13:10:00,38.01,38.03,38.0,38.01,27080.0,34.2355,34.2535,34.2265,34.2355,27080.0
2017-12-20 13:15:00,38.01,38.02,38.0,38.01,72776.0,34.2355,34.2445,34.2265,34.2355,72776.0
2017-12-20 13:20:00,38.01,38.02,37.99,37.99,59990.0,34.2355,34.2445,34.2175,34.2175,59990.0
2017-12-20 13:25:00,37.99,38.01,37.99,38.0,18922.0,34.2175,34.2355,34.2175,34.2265,18922.0
2017-12-20 13:30:00,37.99,38.01,37.99,38.0,34506.0,34.2175,34.2355,34.2175,34.2265,34506.0
2017-12-20 13:35:00,38.0,38.01,37.99,37.99,26306.0,34.2265,34.2355,34.2175,34.2175,26306.0
2017-12-20 13:40:00,37.99,37.99,37.97,37.99,36980.0,34.2175,34.2175,34.1995,34.2175,36980.0
2017-12-20 13:45:00,37.99,37.99,37.97,37.97,32676.0,34.2175,34.2175,34.1995,34.1995,32676.0
2017-12-20 13:50:00,37.97,37.98,37.96,37.97,48526.0,34.1995,34.2085,34.1904,34.1995,48526.0
2017-12-20 13:55:00,37.97,37.97,37.94,37.95,33126.0,34.1995,34.1995,34.1724,34.1814,33126.0
2017-12-20 14:00:00,37.96,37.97,37.94,37.95,59520.0,34.1904,34.1995,34.1724,34.1814,59520.0
2017-12-20 14:05:00,37.95,37.96,37.94,37.96,68844.0,34.1814,34.1904,34.1724,34.1904,68844.0
2017-12-20 14:10:00,37.96,37.96,37.94,37.95,86842.0,34.1904,34.1904,34.1724,34.1814,86842.0
2017-12-20 14:15:00,37.94,37.96,37.93,37.95,38352.0,34.1724,34.1904,34.1634,34.1814,38352.0
2017-12-20 14:20:00,37.94,37.96,37.94,37.95,37394.0,34.1724,34.1904,34.1724,34.1814,37394.0
2017-12-20 14:25:00,37.95,37.96,37.92,37.94,44336.0,34.1814,34.1904,34.1544,34.1724,44336.0
2017-12-20 14:30:00,37.94,37.96,37.94,37.95,68968.0,34.1724,34.1904,34.1724,34.1814,68968.0
2017-12-20 14:35:00,37.95,37.97,37.94,37.96,120572.0,34.1814,34.1995,34.1724,34.1904,120572.0
2017-12-20 14:40:00,37.96,37.96,37.94,37.95,52210.0,34.1904,34.1904,34.1724,34.1814,52210.0
2017-12-20 14:45:00,37.95,37.96,37.95,37.96,51422.0,34.1814,34.1904,34.1814,34.1904,51422.0
2017-12-20 14:50:00,37.96,37.96,37.94,37.95,55770.0,34.1904,34.1904,34.1724,34.1814,55770.0
2017-12-20 14:55:00,37.95,37.95,37.89,37.9,75728.0,34.1814,34.1814,34.1274,34.1364,75728.0
2017-12-20 15:00:00,37.89,37.91,37.87,37.9,66106.0,34.1274,34.1454,34.1094,34.1364,66106.0
2017-12-20 15:05:00,37.9,37.93,37.9,37.92,48022.0,34.1364,34.1634,34.1364,34.1544,48022.0
2017-12-20 15:10:00,37.93,37.96,37.93,37.95,67272.0,34.1634,34.1904,34.1634,34.1814,67272.0
2017-12-20 15:15:00,37.94,37.96,37.92,37.94,52630.0,34.1724,34.1904,34.1544,34.1724,52630.0
2017-12-20 15:20:00,37.95,37.96,37.94,37.95,53628.0,34.1814,34.1904,34.1724,34.1814,53628.0
2017-12-20 15:25:00,37.95,37.97,37.95,37.95,78642.0,34.1814,34.1995,34.1814,34.1814,78642.0
2017-12-20 15:30:00,37.96,37.97,37.95,37.96,105112.0,34.1904,34.1995,34.1814,34.1904,105112.0
2017-12-20 15:35:00,37.96,37.98,37.95,37.95,105854.0,34.1904,34.2085,34.1814,34.1814,105854.0
2017-12-20 15:40:00,37.96,37.97,37.93,37.94,253906.0,34.1904,34.1995,34.1634,34.1724,253906.0
2017-12-20 15:45:00,37.94,37.96,37.93,37.94,162416.0,34.1724,34.1904,34.1634,34.1724,162416.0
2017-12-20 15:50:00,37.94,37.94,37.9,37.9,148508.0,34.1724,34.1724,34.1364,34.1364,148508.0
2017-12-20 15:55:00,37.9,37.93,37.87,37.91,459754.0,34.1364,34.1634,34.1094,34.1454,459754.0
2017-12-21 09:30:00,37.69,38.12,37.66,38.05,417186.0,33.9473,34.3346,33.9202,34.2715,417186.0
2017-12-21 09:35:00,38.05,38.07,37.85,37.96,128790.0,34.2715,34.2895,34.0914,34.1904,128790.0
2017-12-21 09:40:00,37.96,38.02,37.93,38.01,52624.0,34.1904,34.2445,34.1634,34.2355,52624.0
2017-12-21 09:45:00,37.99,38.05,37.98,38.01,58950.0,34.2175,34.2715,34.2085,34.2355,58950.0
2017-12-21 09:50:00,38.01,38.12,37.99,38.06,575462.0,34.2355,34.3346,34.2175,34.2805,575462.0
2017-12-21 09:55:00,38.06,38.08,37.94,37.95,145612.0,34.2805,34.2985,34.1724,34.1814,145612.0
2017-12-21 10:00:00,37.98,38.07,37.98,38.01,132566.0,34.2085,34.2895,34.2085,34.2355,132566.0
2017-12-21 10:05:00,38.02,38.05,37.99,38.02,92778.0,34.2445,34.2715,34.2175,34.2445,92778.0
2017-12-21 10:10:00,38.02,38.12,38.0,38.12,133116.0,34.2445,34.3346,34.2265,34.3346,133116.0
2017-12-21 10:15:00,38.1,38.22,38.1,38.21,37934.0,34.3165,34.4246,34.3165,34.4156,37934.0
2017-12-21 10:20:00,38.2,38.22,38.12,38.22,80800.0,34.4066,34.4246,34.3346,34.4246,80800.0
2017-12-21 10:25:00,38.2,38.26,38.16,38.26,81748.0,34.4066,34.4607,34.3706,34.4607,81748.0
2017-12-21 10:30:00,38.27,38.3,38.2,38.23,53572.0,34.4697,34.4967,34.4066,34.4336,53572.0
2017-12-21 10:35:00,38.23,38.3,38.22,38.24,32524.0,34.4336,34.4967,34.4246,34.4426,32524.0
2017-12-21 10:40:00,38.24,38.3,38.23,38.23,59176.0,34.4426,34.4967,34.4336,34.4336,59176.0
2017-12-21 10:45:00,38.25,38.27,38.17,38.17,74024.0,34.4516,34.4697,34.3796,34.3796,74024.0
2017-12-21 10:50:00,38.17,38.2,38.15,38.16,38582.0,34.3796,34.4066,34.3616,34.3706,38582.0
2017-12-21 10:55:00,38.16,38.16,38.04,38.08,122526.0,34.3706,34.3706,34.2625,34.2985,122526.0
2017-12-21 11:00:00,38.09,38.21,38.08,38.13,57978.0,34.3075,34.4156,34.2985,34.3436,57978.0
2017-12-21 11:05:00,38.13,38.17,38.12,38.16,44526.0,34.3436,34.3796,34.3346,34.3706,44526.0
2017-12-21 11:10:00,38.16,38.19,38.13,38.14,38998.0,34.3706,34.3976,34.3436,34.3526,38998.0
2017-12-21 11:15:00,38.14,38.22,38.13,38.18,91968.0,34.3526,34.4246,34.3436,34.3886,91968.0
2017-12-21 11:20:00,38.16,38.23,38.16,38.22,42676.0,34.3706,34.4336,34.3706,34.4246,42676.0
2017-12-21 11:25:00,38.22,38.22,38.16,38.2,55378.0,34.4246,34.4246,34.3706,34.4066,55378.0
2017-12-21 11:30:00,38.2,38.22,38.18,38.21,59138.0,34.4066,34.4246,34.3886,34.4156,59138.0
2017-12-21 11:35:00,38.21,38.23,38.18,38.2,89946.0,34.4156,34.4336,34.3886,34.4066,89946.0
2017-12-21 11:40:00,38.2,38.22,38.19,38.21,48520.0,34.4066,34.4246,34.3976,34.4156,48520.0
2017-12-21 11:45:00,38.21,38.22,38.18,38.19,49284.0,34.4156,34.4246,34.3886,34.3976,49284.0
2017-12-21 11:50:00,38.2,38.2,38.15,38.19,52298.0,34.4066,34.4066,34.3616,34.3976,52298.0
2017-12-21 11:55:00,38.19,38.21,38.18,38.2,47546.0,34.3976,34.4156,34.3886,34.4066,47546.0
2017-12-21 12:00:00,38.2,38.21,38.19,38.2,45086.0,34.4066,34.4156,34.3976,34.4066,45086.0
2017-12-21 12:05:00,38.2,38.24,38.19,38.23,39284.0,34.4066,34.4426,34.3976,34.4336,39284.0
2017-12-21 12:10:00,38.23,38.24,38.18,38.24,73294.0,34.4336,34.4426,34.3886,34.4426,73294.0
2017-12-21 12:15:00,38.24,38.26,38.22,38.24,66384.0,34.4426,34.4607,34.4246,34.4426,66384.0
2017-12-21 12:20:00,38.24,38.25,38.24,38.24,45184.0,34.4426,34.4516,34.4426,34.4426,45184.0
2017-12-21 12:25:00,38.24,38.25,38.2,38.23,77052.0,34.4426,34.4516,34.4066,34.4336,77052.0
2017-12-21 12:30:00,38.23,38.26,38.22,38.26,47162.0,34.4336,34.4607,34.4246,34.4607,47162.0
2017-12-21 12:35:00,38.25,38.27,38.22,38.23,79038.0,34.4516,34.4697,34.4246,34.4336,79038.0
2017-12-21 12:40:00,38.24,38.25,38.21,38.24,32654.0,34.4426,34.4516,34.4156,34.4426,32654.0
2017-12-21 12:45:00,38.24,38.27,38.2,38.26,63602.0,34.4426,34.4697,34.4066,34.4607,63602.0
2017-12-21 12:50:00,38.26,38.27,38.24,38.27,26230.0,34.4607,34.4697,34.4426,34.4697,26230.0
2017-12-21 12:55:00,38.26,38.3,38.21,38.24,54494.0,34.4607,34.4967,34.4156,34.4426,54494.0
2017-12-21 13:00:00,38.25,38.3,38.25,38.28,33896.0,34.4516,34.4967,34.4516,34.4787,33896.0
2017-12-21 13:05:00,38.29,38.33,38.27,38.32,22360.0,34.4877,34.5237,34.4697,34.5147,22360.0
2017-12-21 13:10:00,38.31,38.33,38.27,38.29,43698.0,34.5057,34.5237,34.4697,34.4877,43698.0
2017-12-21 13:15:00,38.29,38.32,38.29,38.31,34312.0,34.4877,34.5147,34.4877,34.5057,34312.0
2017-12-21 13:20:00,38.32,38.32,38.3,38.32,25170.0,34.5147,34.5147,34.4967,34.5147,25170.0
2017-12-21 13:25:00,38.31,38.31,38.29,38.29,58272.0,34.5057,34.5057,34.4877,34.4877,58272.0
2017-12-21 13:30:00,38.3,38.3,38.27,38.27,26354.0,34.4967,34.4967,34.4697,34.4697,26354.0
2017-12-21 13:35:00,38.27,38.31,38.26,38.3,50040.0,34.4697,34.5057,34.4607,34.4967,50040.0
2017-12-21 13:40:00,38.31,38.31,38.29,38.31,55116.0,34.5057,34.5057,34.4877,34.5057,55116.0
2017-12-21 13:45:00,38.31,38.33,38.31,38.32,27918.0,34.5057,34.5237,34.5057,34.5147,27918.0
2017-12-21 13:50:00,38.32,38.32,38.29,38.31,30094.0,34.5147,34.5147,34.4877,34.5057,30094.0
2017-12-21 13:55:00,38.31,38.32,38.29,38.3,106472.0,34.5057,34.5147,34.4877,34.4967,106472.0
2017-12-21 14:00:00,38.29,38.34,38.29,38.31,94374.0,34.4877,34.5327,34.4877,34.5057,94374.0
2017-12-21 14:05:00,38.31,38.31,38.26,38.26,114156.0,34.5057,34.5057,34.4607,34.4607,114156.0
2017-12-21 14:10:00,38.27,38.31,38.26,38.31,66498.0,34.4697,34.5057,34.4607,34.5057,66498.0
2017-12-21 14:15:00,38.3,38.31,38.29,38.29,43480.0,34.4967,34.5057,34.4877,34.4877,43480.0
2017-12-21 14:20:00,38.29,38.33,38.29,38.31,41474.0,34.4877,34.5237,34.4877,34.5057,41474.0
2017-12-21 14:25:00,38.32,38.33,38.26,38.28,83514.0,34.5147,34.5237,34.4607,34.4787,83514.0
2017-12-21 14:30:00,38.28,38.3,38.27,38.27,83870.0,34.4787,34.4967,34.4697,34.4697,83870.0
2017-12-21 14:35:00,38.27,38.29,38.26,38.27,67442.0,34.4697,34.4877,34.4607,34.4697,67442.0
2017-12-21 14:40:00,38.27,38.27,38.23,38.27,40612.0,34.4697,34.4697,34.4336,34.4697,40612.0
2017-12-21 14:45:00,38.26,38.26,38.24,38.24,38108.0,34.4607,34.4607,34.4426,34.4426,38108.0
2017-12-21 14:50:00,38.24,38.24,38.2,38.22,50048.0,34.4426,34.4426,34.4066,34.4246,50048.0
2017-12-21 14:55:00,38.22,38.24,38.22,38.24,26060.0,34.4246,34.4426,34.4246,34.4426,26060.0
2017-12-21 15:00:00,38.24,38.27,38.24,38.26,54328.0,34.4426,34.4697,34.4426,34.4607,54328.0
2017-12-21 15:05:00,38.26,38.27,38.24,38.25,38196.0,34.4607,34.4697,34.4426,34.4516,38196.0
2017-12-21 15:10:00,38.26,38.26,38.23,38.23,24906.0,34.4607,34.4607,34.4336,34.4336,24906.0
2017-12-21 15:15:00,38.23,38.24,38.2,38.21,37094.0,34.4336,34.4426,34.4066,34.4156,37094.0
2017-12-21 15:20:00,38.22,38.23,38.2,38.22,36162.0,34.4246,34.4336,34.4066,34.4246,36162.0
2017-12-21 15:25:00,38.23,38.26,38.22,38.25,49716.0,34.4336,34.4607,34.4246,34.4516,49716.0
2017-12-21 15:30:00,38.25,38.26,38.23,38.24,160126.0,34.4516,34.4607,34.4336,34.4426,160126.0
2017-12-21 15:35:00,38.24,38.24,38.22,38.23,41634.0,34.4426,34.4426,34.4246,34.4336,41634.0
2017-12-21 15:40:00,38.23,38.24,38.21,38.22,91390.0,34.4336,34.4426,34.4156,34.4246,91390.0
2017-12-21 15:45:00,38.22,38.23,38.2,38.21,132080.0,34.4246,34.4336,34.4066,34.4156,132080.0
2017-12-21 15:50:00,38.2,38.2,38.15,38.15,86350.0,34.4066,34.4066,34.3616,34.3616,86350.0
2017-12-21 15:55:00,38.15,38.17,38.13,38.15,281850.0,34.3616,34.3796,34.3436,34.3616,281850.0
2017-12-22 09:30:00,38.24,38.25,37.99,38.0,85898.0,34.4426,34.4516,34.2175,34.2265,85898.0
2017-12-22 09:35:00,38.02,38.07,37.97,38.07,21144.0,34.2445,34.2895,34.1995,34.2895,21144.0
2017-12-22 09:40:00,38.06,38.06,37.92,37.93,59040.0,34.2805,34.2805,34.1544,34.1634,59040.0
2017-12-22 09:45:00,37.94,37.97,37.88,37.96,112236.0,34.1724,34.1995,34.1184,34.1904,112236.0
2017-12-22 09:50:00,37.97,38.01,37.97,37.99,81756.0,34.1995,34.2355,34.1995,34.2175,81756.0
2017-12-22 09:55:00,37.99,38.02,37.96,37.99,78116.0,34.2175,34.2445,34.1904,34.2175,78116.0
2017-12-22 10:00:00,38.0,38.02,37.89,37.97,47138.0,34.2265,34.2445,34.1274,34.1995,47138.0
2017-12-22 10:05:00,37.95,38.02,37.94,37.98,26082.0,34.1814,34.2445,34.1724,34.2085,26082.0
2017-12-22 10:10:00,37.99,38.02,37.94,37.94,157540.0,34.2175,34.2445,34.1724,34.1724,157540.0
2017-12-22 10:15:00,37.95,37.97,37.93,37.96,137284.0,34.1814,34.1995,34.1634,34.1904,137284.0
2017-12-22 10:20:00,37.97,38.03,37.96,37.97,36320.0,34.1995,34.2535,34.1904,34.1995,36320.0
2017-12-22 10:25:00,37.95,37.98,37.88,37.92,153786.0,34.1814,34.2085,34.1184,34.1544,153786.0
2017-12-22 10:30:00,37.91,38.01,37.91,37.98,117004.0,34.1454,34.2355,34.1454,34.2085,117004.0
2017-12-22 10:35:00,37.98,38.03,37.96,38.01,173948.0,34.2085,34.2535,34.1904,34.2355,173948.0
2017-12-22 10:40:00,38.0,38.02,37.99,38.0,14484.0,34.2265,34.2445,34.2175,34.2265,14484.0
2017-12-22 10:45:00,38.01,38.01,37.97,37.99,41032.0,34.2355,34.2355,34.1995,34.2175,41032.0
2017-12-22 10:50:00,37.98,38.01,37.96,37.96,141724.0,34.2085,34.2355,34.1904,34.1904,141724.0
2017-12-22 10:55:00,37.96,37.97,37.88,37.88,111072.0,34.1904,34.1995,34.1184,34.1184,111072.0
2017-12-22 11:00:00,37.88,37.9,37.88,37.89,10846.0,34.1184,34.1364,34.1184,34.1274,10846.0
2017-12-22 11:05:00,37.9,37.96,37.89,37.93,40556.0,34.1364,34.1904,34.1274,34.1634,40556.0
2017-12-22 11:10:00,37.93,37.98,37.93,37.95,595144.0,34.1634,34.2085,34.1634,34.1814,595144.0
2017-12-22 11:15:00,37.96,38.0,37.93,37.99,72292.0,34.1904,34.2265,34.1634,34.2175,72292.0
2017-12-22 11:20:00,37.99,38.08,37.99,38.08,42396.0,34.2175,34.2985,34.2175,34.2985,42396.0
2017-12-22 11:25:00,38.08,38.11,38.04,38.04,24222.0,34.2985,34.3255,34.2625,34.2625,24222.0
2017-12-22 11:30:00,38.05,38.05,37.95,37.99,51414.0,34.2715,34.2715,34.1814,34.2175,51414.0
2017-12-22 11:35:00,37.99,37.99,37.96,37.99,21268.0,34.2175,34.2175,34.1904,34.2175,21268.0
2017-12-22 11:40:00,37.99,38.04,37.99,38.03,31664.0,34.2175,34.2625,34.2175,34.2535,31664.0
2017-12-22 11:45:00,38.03,38.04,37.99,38.0,12972.0,34.2535,34.2625,34.2175,34.2265,12972.0
2017-12-22 11:50:00,38.0,38.07,37.99,38.02,51858.0,34.2265,34.2895,34.2175,34.2445,51858.0
2017-12-22 11:55:00,38.02,38.02,37.98,37.98,20596.0,34.2445,34.2445,34.2085,34.2085,20596.0
2017-12-22 12:00:00,37.99,38.01,37.97,37.99,37280.0,34.2175,34.2355,34.1995,34.2175,37280.0
2017-12-22 12:05:00,38.01,38.01,37.99,38.01,11170.0,34.2355,34.2355,34.2175,34.2355,11170.0
2017-12-22 12:10:00,38.0,38.02,37.99,38.01,21474.0,34.2265,34.2445,34.2175,34.2355,21474.0
2017-12-22 12:15:00,38.01,38.06,38.0,38.06,23152.0,34.2355,34.2805,34.2265,34.2805,23152.0
2017-12-22 12:20:00,38.06,38.08,38.05,38.08,38636.0,34.2805,34.2985,34.2715,34.2985,38636.0
2017-12-22 12:25:00,38.07,38.07,38.04,38.04,49890.0,34.2895,34.2895,34.2625,34.2625,49890.0
2017-12-22 12:30:00,38.05,38.07,38.04,38.07,15720.0,34.2715,34.2895,34.2625,34.2895,15720.0
2017-12-22 12:35:00,38.07,38.09,38.06,38.08,23932.0,34.2895,34.3075,34.2805,34.2985,23932.0
2017-12-22 12:40:00,38.08,38.08,38.05,38.08,54442.0,34.2985,34.2985,34.2715,34.2985,54442.0
2017-12-22 12:45:00,38.08,38.12,38.08,38.1,28590.0,34.2985,34.3346,34.2985,34.3165,28590.0
2017-12-22 12:50:00,38.1,38.1,38.08,38.09,32560.0,34.3165,34.3165,34.2985,34.3075,32560.0
2017-12-22 12:55:00,38.08,38.08,38.04,38.07,16924.0,34.2985,34.2985,34.2625,34.2895,16924.0
2017-12-22 13:00:00,38.06,38.07,38.05,38.06,13444.0,34.2805,34.2895,34.2715,34.2805,13444.0
2017-12-22 13:05:00,38.05,38.07,38.05,38.06,18036.0,34.2715,34.2895,34.2715,34.2805,18036.0
2017-12-22 13:10:00,38.07,38.08,38.06,38.07,11850.0,34.2895,34.2985,34.2805,34.2895,11850.0
2017-12-22 13:15:00,38.07,38.07,38.05,38.05,12326.0,34.2895,34.2895,34.2715,34.2715,12326.0
2017-12-22 13:20:00,38.05,38.06,38.03,38.04,9652.0,34.2715,34.2805,34.2535,34.2625,9652.0
2017-12-22 13:25:00,38.04,38.06,38.04,38.04,13638.0,34.2625,34.2805,34.2625,34.2625,13638.0
2017-12-22 13:30:00,38.04,38.05,38.01,38.01,16366.0,34.2625,34.2715,34.2355,34.2355,16366.0
2017-12-22 13:35:00,38.01,38.1,38.01,38.09,57552.0,34.2355,34.3165,34.2355,34.3075,57552.0
2017-12-22 13:40:00,38.09,38.12,38.09,38.09,28628.0,34.3075,34.3346,34.3075,34.3075,28628.0
2017-12-22 13:45:00,38.09,38.11,38.09,38.11,29580.0,34.3075,34.3255,34.3075,34.3255,29580.0
2017-12-22 13:50:00,38.1,38.13,38.1,38.13,26496.0,34.3165,34.3436,34.3165,34.3436,26496.0
2017-12-22 13:55:00,38.13,38.15,38.12,38.13,24174.0,34.3436,34.3616,34.3346,34.3436,24174.0
2017-12-22 14:00:00,38.13,38.15,38.1,38.12,18562.0,34.3436,34.3616,34.3165,34.3346,18562.0
2017-12-22 14:05:00,38.1,38.13,38.09,38.12,24820.0,34.3165,34.3436,34.3075,34.3346,24820.0
2017-12-22 14:10:00,38.12,38.12,38.11,38.12,20118.0,34.3346,34.3346,34.3255,34.3346,20118.0
2017-12-22 14:15:00,38.12,38.15,38.12,38.12,35046.0,34.3346,34.3616,34.3346,34.3346,35046.0
2017-12-22 14:20:00,38.12,38.13,38.11,38.13,25662.0,34.3346,34.3436,34.3255,34.3436,25662.0
2017-12-22 14:25:00,38.12,38.13,38.1,38.1,9430.0,34.3346,34.3436,34.3165,34.3165,9430.0
2017-12-22 14:30:00,38.1,38.15,38.1,38.13,22392.0,34.3165,34.3616,34.3165,34.3436,22392.0
2017-12-22 14:35:00,38.13,38.15,38.13,38.14,16868.0,34.3436,34.3616,34.3436,34.3526,16868.0
2017-12-22 14:40:00,38.13,38.14,38.1,38.1,18654.0,34.3436,34.3526,34.3165,34.3165,18654.0
2017-12-22 14:45:00,38.1,38.14,38.1,38.13,27136.0,34.3165,34.3526,34.3165,34.3436,27136.0
2017-12-22 14:50:00,38.13,38.17,38.11,38.14,29144.0,34.3436,34.3796,34.3255,34.3526,29144.0
2017-12-22 14:55:00,38.14,38.15,38.09,38.1,36038.0,34.3526,34.3616,34.3075,34.3165,36038.0
2017-12-22 15:00:00,38.1,38.13,38.1,38.1,60248.0,34.3165,34.3436,34.3165,34.3165,60248.0
2017-12-22 15:05:00,38.1,38.11,38.09,38.11,40142.0,34.3165,34.3255,34.3075,34.3255,40142.0
2017-12-22 15:10:00,38.12,38.12,38.09,38.1,23918.0,34.3346,34.3346,34.3075,34.3165,23918.0
2017-12-22 15:15:00,38.1,38.14,38.1,38.13,39034.0,34.3165,34.3526,34.3165,34.3436,39034.0
2017-12-22 15:20:00,38.13,38.14,38.1,38.11,24954.0,34.3436,34.3526,34.3165,34.3255,24954.0
2017-12-22 15:25:00,38.11,38.13,38.1,38.12,51592.0,34.3255,34.3436,34.3165,34.3346,51592.0
2017-12-22 15:30:00,38.1,38.13,38.1,38.12,84268.0,34.3165,34.3436,34.3165,34.3346,84268.0
2017-12-22 15:35:00,38.12,38.17,38.12,38.15,31518.0,34.3346,34.3796,34.3346,34.3616,31518.0
2017-12-22 15:40:00,38.15,38.18,38.12,38.12,33902.0,34.3616,34.3886,34.3346,34.3346,33902.0
2017-12-22 15:45:00,38.12,38.15,38.1,38.13,113624.0,34.3346,34.3616,34.3165,34.3436,113624.0
2017-12-22 15:50:00,38.13,38.14,38.1,38.12,134722.0,34.3436,34.3526,34.3165,34.3346,134722.0
2017-12-22 15:55:00,38.13,38.15,38.1,38.13,310670.0,34.3436,34.3616,34.3165,34.3436,310670.0
2017-12-26 09:30:00,38.2,38.31,38.18,38.3,58196.0,34.4066,34.5057,34.3886,34.4967,58196.0
2017-12-26 09:35:00,38.25,38.47,38.25,38.44,28224.0,34.4516,34.6498,34.4516,34.6228,28224.0
2017-12-26 09:40:00,38.41,38.58,38.41,38.49,129218.0,34.5958,34.7489,34.5958,34.6678,129218.0
2017-12-26 09:45:00,38.55,38.57,38.49,38.52,15198.0,34.7219,34.7399,34.6678,34.6948,15198.0
2017-12-26 09:50:00,38.56,38.57,38.51,38.54,40152.0,34.7309,34.7399,34.6858,34.7128,40152.0
2017-12-26 09:55:00,38.52,38.54,38.5,38.54,42956.0,34.6948,34.7128,34.6768,34.7128,42956.0
2017-12-26 10:00:00,38.52,38.6,38.52,38.55,83424.0,34.6948,34.7669,34.6948,34.7219,83424.0
2017-12-26 10:05:00,38.56,38.56,38.51,38.52,18006.0,34.7309,34.7309,34.6858,34.6948,18006.0
2017-12-26 10:10:00,38.52,38.54,38.51,38.54,23252.0,34.6948,34.7128,34.6858,34.7128,23252.0
2017-12-26 10:15:00,38.54,38.6,38.54,38.58,17856.0,34.7128,34.7669,34.7128,34.7489,17856.0
2017-12-26 10:20:00,38.59,38.59,38.54,38.54,11816.0,34.7579,34.7579,34.7128,34.7128,11816.0
2017-12-26 10:25:00,38.55,38.56,38.49,38.5,33794.0,34.7219,34.7309,34.6678,34.6768,33794.0
2017-12-26 10:30:00,38.5,38.55,38.49,38.53,18590.0,34.6768,34.7219,34.6678,34.7038,18590.0
2017-12-26 10:35:00,38.52,38.56,38.52,38.56,13236.0,34.6948,34.7309,34.6948,34.7309,13236.0
2017-12-26 10:40:00,38.56,38.57,38.55,38.57,13696.0,34.7309,34.7399,34.7219,34.7399,13696.0
2017-12-26 10:45:00,38.56,38.57,38.53,38.54,10500.0,34.7309,34.7399,34.7038,34.7128,10500.0
2017-12-26 10:50:00,38.54,38.55,38.52,38.55,11528.0,34.7128,34.7219,34.6948,34.7219,11528.0
2017-12-26 10:55:00,38.54,38.54,38.48,38.48,17766.0,34.7128,34.7128,34.6588,34.6588,17766.0
2017-12-26 11:00:00,38.49,38.51,38.47,38.49,9444.0,34.6678,34.6858,34.6498,34.6678,9444.0
2017-12-26 11:05:00,38.47,38.48,38.47,38.47,10114.0,34.6498,34.6588,34.6498,34.6498,10114.0
2017-12-26 11:10:00,38.47,38.47,38.44,38.45,19832.0,34.6498,34.6498,34.6228,34.6318,19832.0
2017-12-26 11:15:00,38.45,38.46,38.43,38.45,6808.0,34.6318,34.6408,34.6138,34.6318,6808.0
2017-12-26 11:20:00,38.43,38.45,38.43,38.43,8484.0,34.6138,34.6318,34.6138,34.6138,8484.0
2017-12-26 11:25:00,38.43,38.44,38.37,38.37,11614.0,34.6138,34.6228,34.5597,34.5597,11614.0
2017-12-26 11:30:00,38.38,38.4,38.38,38.4,25956.0,34.5687,34.5868,34.5687,34.5868,25956.0
2017-12-26 11:35:00,38.4,38.49,38.4,38.49,253314.0,34.5868,34.6678,34.5868,34.6678,253314.0
2017-12-26 11:40:00,38.48,38.49,38.44,38.49,128864.0,34.6588,34.6678,34.6228,34.6678,128864.0
2017-12-26 11:45:00,38.48,38.49,38.45,38.49,24364.0,34.6588,34.6678,34.6318,34.6678,24364.0
2017-12-26 11:50:00,38.49,38.52,38.48,38.51,41630.0,34.6678,34.6948,34.6588,34.6858,41630.0
2017-12-26 11:55:00,38.51,38.6,38.5,38.6,63104.0,34.6858,34.7669,34.6768,34.7669,63104.0
2017-12-26 12:00:00,38.6,38.64,38.58,38.64,68730.0,34.7669,34.8029,34.7489,34.8029,68730.0
2017-12-26 12:05:00,38.65,38.66,38.62,38.65,43044.0,34.8119,34.8209,34.7849,34.8119,43044.0
2017-12-26 12:10:00,38.66,38.68,38.65,38.66,25224.0,34.8209,34.8389,34.8119,34.8209,25224.0
2017-12-26 12:15:00,38.66,38.69,38.66,38.68,33198.0,34.8209,34.848,34.8209,34.8389,33198.0
2017-12-26 12:20:00,38.68,38.68,38.58,38.58,18392.0,34.8389,34.8389,34.7489,34.7489,18392.0
2017-12-26 12:25:00,38.58,38.63,38.58,38.63,28272.0,34.7489,34.7939,34.7489,34.7939,28272.0
2017-12-26 12:30:00,38.63,38.63,38.56,38.6,53500.0,34.7939,34.7939,34.7309,34.7669,53500.0
2017-12-26 12:35:00,38.6,38.65,38.6,38.62,43828.0,34.7669,34.8119,34.7669,34.7849,43828.0
2017-12-26 12:40:00,38.6,38.62,38.6,38.61,6200.0,34.7669,34.7849,34.7669,34.7759,6200.0
2017-12-26 12:45:00,38.6,38.61,38.55,38.59,26836.0,34.7669,34.7759,34.7219,34.7579,26836.0
2017-12-26 12:50:00,38.58,38.58,38.53,38.54,28294.0,34.7489,34.7489,34.7038,34.7128,28294.0
2017-12-26 12:55:00,38.53,38.59,38.53,38.58,7246.0,34.7038,34.7579,34.7038,34.7489,7246.0
2017-12-26 13:00:00,38.59,38.6,38.57,38.6,9378.0,34.7579,34.7669,34.7399,34.7669,9378.0
2017-12-26 13:05:00,38.6,38.6,38.58,38.58,8416.0,34.7669,34.7669,34.7489,34.7489,8416.0
2017-12-26 13:10:00,38.57,38.59,38.57,38.58,19472.0,34.7399,34.7579,34.7399,34.7489,19472.0
2017-12-26 13:15:00,38.58,38.59,38.58,38.58,12166.0,34.7489,34.7579,34.7489,34.7489,12166.0
2017-12-26 13:20:00,38.58,38.6,38.58,38.6,6848.0,34.7489,34.7669,34.7489,34.7669,6848.0
2017-12-26 13:25:00,38.6,38.63,38.6,38.62,11820.0,34.7669,34.7939,34.7669,34.7849,11820.0
2017-12-26 13:30:00,38.61,38.63,38.61,38.62,14554.0,34.7759,34.7939,34.7759,34.7849,14554.0
2017-12-26 13:35:00,38.62,38.64,38.62,38.64,20212.0,34.7849,34.8029,34.7849,34.8029,20212.0
2017-12-26 13:40:00,38.64,38.65,38.63,38.64,17208.0,34.8029,34.8119,34.7939,34.8029,17208.0
2017-12-26 13:45:00,38.65,38.65,38.62,38.62,20566.0,34.8119,34.8119,34.7849,34.7849,20566.0
2017-12-26 13:50:00,38.62,38.65,38.62,38.62,25728.0,34.7849,34.8119,34.7849,34.7849,25728.0
2017-12-26 13:55:00,38.62,38.64,38.62,38.63,44580.0,34.7849,34.8029,34.7849,34.7939,44580.0
2017-12-26 14:00:00,38.62,38.65,38.62,38.63,19228.0,34.7849,34.8119,34.7849,34.7939,19228.0
2017-12-26 14:05:00,38.64,38.64,38.62,38.63,62194.0,34.8029,34.8029,34.7849,34.7939,62194.0
2017-12-26 14:10:00,38.63,38.65,38.63,38.65,27770.0,34.7939,34.8119,34.7939,34.8119,27770.0
2017-12-26 14:15:00,38.65,38.66,38.65,38.65,15938.0,34.8119,34.8209,34.8119,34.8119,15938.0
2017-12-26 14:20:00,38.65,38.66,38.65,38.65,14720.0,34.8119,34.8209,34.8119,34.8119,14720.0
2017-12-26 14:25:00,38.65,38.66,38.64,38.65,22532.0,34.8119,34.8209,34.8029,34.8119,22532.0
2017-12-26 14:30:00,38.65,38.66,38.64,38.66,30144.0,34.8119,34.8209,34.8029,34.8209,30144.0
2017-12-26 14:35:00,38.66,38.66,38.63,38.63,20992.0,34.8209,34.8209,34.7939,34.7939,20992.0
2017-12-26 14:40:00,38.63,38.64,38.63,38.63,20212.0,34.7939,34.8029,34.7939,34.7939,20212.0
2017-12-26 14:45:00,38.63,38.66,38.63,38.66,16034.0,34.7939,34.8209,34.7939,34.8209,16034.0
2017-12-26 14:50:00,38.66,38.66,38.63,38.64,27986.0,34.8209,34.8209,34.7939,34.8029,27986.0
2017-12-26 14:55:00,38.64,38.67,38.64,38.66,21450.0,34.8029,34.8299,34.8029,34.8209,21450.0
2017-12-26 15:00:00,38.65,38.67,38.65,38.67,16934.0,34.8119,34.8299,34.8119,34.8299,16934.0
2017-12-26 15:05:00,38.66,38.67,38.66,38.66,24342.0,34.8209,34.8299,34.8209,34.8209,24342.0
2017-12-26 15:10:00,38.66,38.66,38.6,38.6,22044.0,34.8209,34.8209,34.7669,34.7669,22044.0
2017-12-26 15:15:00,38.61,38.62,38.59,38.6,44562.0,34.7759,34.7849,34.7579,34.7669,44562.0
2017-12-26 15:20:00,38.6,38.72,38.6,38.67,251124.0,34.7669,34.875,34.7669,34.8299,251124.0
2017-12-26 15:25:00,38.67,38.74,38.65,38.68,197996.0,34.8299,34.893,34.8119,34.8389,197996.0
2017-12-26 15:30:00,38.67,38.7,38.65,38.68,121116.0,34.8299,34.857,34.8119,34.8389,121116.0
2017-12-26 15:35:00,38.68,38.71,38.68,38.68,92432.0,34.8389,34.866,34.8389,34.8389,92432.0
2017-12-26 15:40:00,38.68,38.71,38.68,38.7,72276.0,34.8389,34.866,34.8389,34.857,72276.0
2017-12-26 15:45:00,38.71,38.73,38.69,38.7,123690.0,34.866,34.884,34.848,34.857,123690.0
2017-12-26 15:50:00,38.7,38.71,38.67,38.69,199342.0,34.857,34.866,34.8299,34.848,199342.0
2017-12-26 15:55:00,38.69,38.74,38.67,38.73,296836.0,34.848,34.893,34.8299,34.884,296836.0
2017-12-27 09:30:00,38.73,38.73,38.51,38.64,99992.0,34.884,34.884,34.6858,34.8029,99992.0
2017-12-27 09:35:00,38.66,38.74,38.66,38.7,90776.0,34.8209,34.893,34.8209,34.857,90776.0
2017-12-27 09:40:00,38.7,38.8,38.68,38.8,33292.0,34.857,34.947,34.8389,34.947,33292.0
2017-12-27 09:45:00,38.8,38.82,38.63,38.65,80164.0,34.947,34.965,34.7939,34.8119,80164.0
2017-12-27 09:50:00,38.63,38.63,38.52,38.59,43140.0,34.7939,34.7939,34.6948,34.7579,43140.0
2017-12-27 09:55:00,38.59,38.63,38.52,38.57,29294.0,34.7579,34.7939,34.6948,34.7399,29294.0
2017-12-27 10:00:00,38.59,38.68,38.52,38.52,66246.0,34.7579,34.8389,34.6948,34.6948,66246.0
2017-12-27 10:05:00,38.51,38.6,38.51,38.56,42966.0,34.6858,34.7669,34.6858,34.7309,42966.0
2017-12-27 10:10:00,38.56,38.57,38.47,38.51,51580.0,34.7309,34.7399,34.6498,34.6858,51580.0
2017-12-27 10:15:00,38.51,38.57,38.51,38.52,52852.0,34.6858,34.7399,34.6858,34.6948,52852.0
2017-12-27 10:20:00,38.52,38.62,38.52,38.62,18826.0,34.6948,34.7849,34.6948,34.7849,18826.0
2017-12-27 10:25:00,38.62,38.66,38.6,38.64,18222.0,34.7849,34.8209,34.7669,34.8029,18222.0
2017-12-27 10:30:00,38.62,38.67,38.6,38.64,32778.0,34.7849,34.8299,34.7669,34.8029,32778.0
2017-12-27 10:35:00,38.65,38.67,38.61,38.63,22360.0,34.8119,34.8299,34.7759,34.7939,22360.0
2017-12-27 10:40:00,38.62,38.62,38.59,38.6,19110.0,34.7849,34.7849,34.7579,34.7669,19110.0
2017-12-27 10:45:00,38.6,38.63,38.59,38.63,22864.0,34.7669,34.7939,34.7579,34.7939,22864.0
2017-12-27 10:50:00,38.63,38.69,38.62,38.69,14920.0,34.7939,34.848,34.7849,34.848,14920.0
2017-12-27 10:55:00,38.68,38.69,38.65,38.66,23124.0,34.8389,34.848,34.8119,34.8209,23124.0
2017-12-27 11:00:00,38.67,38.7,38.66,38.7,38352.0,34.8299,34.857,34.8209,34.857,38352.0
2017-12-27 11:05:00,38.68,38.69,38.61,38.61,20448.0,34.8389,34.848,34.7759,34.7759,20448.0
2017-12-27 11:10:00,38.61,38.62,38.55,38.59,28050.0,34.7759,34.7849,34.7219,34.7579,28050.0
2017-12-27 11:15:00,38.6,38.61,38.59,38.6,31726.0,34.7669,34.7759,34.7579,34.7669,31726.0
2017-12-27 11:20:00,38.6,38.62,38.51,38.59,67426.0,34.7669,34.7849,34.6858,34.7579,67426.0
2017-12-27 11:25:00,38.59,38.65,38.59,38.65,18296.0,34.7579,34.8119,34.7579,34.8119,18296.0
2017-12-27 11:30:00,38.63,38.65,38.6,38.63,16030.0,34.7939,34.8119,34.7669,34.7939,16030.0
2017-12-27 11:35:00,38.63,38.65,38.63,38.64,24366.0,34.7939,34.8119,34.7939,34.8029,24366.0
2017-12-27 11:40:00,38.63,38.67,38.61,38.63,19002.0,34.7939,34.8299,34.7759,34.7939,19002.0
2017-12-27 11:45:00,38.64,38.64,38.62,38.63,11578.0,34.8029,34.8029,34.7849,34.7939,11578.0
2017-12-27 11:50:00,38.62,38.66,38.61,38.62,24332.0,34.7849,34.8209,34.7759,34.7849,24332.0
2017-12-27 11:55:00,38.6,38.63,38.6,38.61,18354.0,34.7669,34.7939,34.7669,34.7759,18354.0
2017-12-27 12:00:00,38.62,38.62,38.57,38.58,14812.0,34.7849,34.7849,34.7399,34.7489,14812.0
2017-12-27 12:05:00,38.59,38.63,38.59,38.63,17266.0,34.7579,34.7939,34.7579,34.7939,17266.0
2017-12-27 12:10:00,38.63,38.66,38.63,38.63,26194.0,34.7939,34.8209,34.7939,34.7939,26194.0
2017-12-27 12:15:00,38.64,38.65,38.62,38.63,24868.0,34.8029,34.8119,34.7849,34.7939,24868.0
2017-12-27 12:20:00,38.63,38.63,38.54,38.54,17186.0,34.7939,34.7939,34.7128,34.7128,17186.0
2017-12-27 12:25:00,38.55,38.57,38.52,38.54,25554.0,34.7219,34.7399,34.6948,34.7128,25554.0
2017-12-27 12:30:00,38.55,38.56,38.54,38.54,34106.0,34.7219,34.7309,34.7128,34.7128,34106.0
2017-12-27 12:35:00,38.54,38.56,38.54,38.56,14758.0,34.7128,34.7309,34.7128,34.7309,14758.0
2017-12-27 12:40:00,38.55,38.56,38.51,38.51,20548.0,34.7219,34.7309,34.6858,34.6858,20548.0
2017-12-27 12:45:00,38.52,38.55,38.52,38.54,31884.0,34.6948,34.7219,34.6948,34.7128,31884.0
2017-12-27 12:50:00,38.54,38.54,38.52,38.53,13694.0,34.7128,34.7128,34.6948,34.7038,13694.0
2017-12-27 12:55:00,38.52,38.55,38.52,38.54,23510.0,34.6948,34.7219,34.6948,34.7128,23510.0
2017-12-27 13:00:00,38.54,38.54,38.46,38.49,94068.0,34.7128,34.7128,34.6408,34.6678,94068.0
2017-12-27 13:05:00,38.5,38.54,38.5,38.51,62326.0,34.6768,34.7128,34.6768,34.6858,62326.0
2017-12-27 13:10:00,38.52,38.53,38.5,38.5,17696.0,34.6948,34.7038,34.6768,34.6768,17696.0
2017-12-27 13:15:00,38.51,38.53,38.51,38.53,24134.0,34.6858,34.7038,34.6858,34.7038,24134.0
2017-12-27 13:20:00,38.52,38.53,38.48,38.49,43824.0,34.6948,34.7038,34.6588,34.6678,43824.0
2017-12-27 13:25:00,38.5,38.51,38.48,38.48,17710.0,34.6768,34.6858,34.6588,34.6588,17710.0
2017-12-27 13:30:00,38.49,38.51,38.48,38.49,24890.0,34.6678,34.6858,34.6588,34.6678,24890.0
2017-12-27 13:35:00,38.49,38.5,38.49,38.5,12914.0,34.6678,34.6768,34.6678,34.6768,12914.0
2017-12-27 13:40:00,38.49,38.51,38.49,38.49,21382.0,34.6678,34.6858,34.6678,34.6678,21382.0
2017-12-27 13:45:00,38.49,38.5,38.46,38.48,43164.0,34.6678,34.6768,34.6408,34.6588,43164.0
2017-12-27 13:50:00,38.47,38.48,38.46,38.46,22284.0,34.6498,34.6588,34.6408,34.6408,22284.0
2017-12-27 13:55:00,38.46,38.47,38.43,38.46,25728.0,34.6408,34.6498,34.6138,34.6408,25728.0
2017-12-27 14:00:00,38.46,38.47,38.44,38.46,30614.0,34.6408,34.6498,34.6228,34.6408,30614.0
2017-12-27 14:05:00,38.47,38.47,38.45,38.45,30724.0,34.6498,34.6498,34.6318,34.6318,30724.0
2017-12-27 14:10:00,38.46,38.48,38.45,38.48,22656.0,34.6408,34.6588,34.6318,34.6588,22656.0
2017-12-27 14:15:00,38.47,38.49,38.47,38.48,31724.0,34.6498,34.6678,34.6498,34.6588,31724.0
2017-12-27 14:20:00,38.47,38.49,38.47,38.48,30892.0,34.6498,34.6678,34.6498,34.6588,30892.0
2017-12-27 14:25:00,38.48,38.52,38.48,38.52,20094.0,34.6588,34.6948,34.6588,34.6948,20094.0
2017-12-27 14:30:00,38.52,38.56,38.52,38.54,41770.0,34.6948,34.7309,34.6948,34.7128,41770.0
2017-12-27 14:35:00,38.54,38.55,38.53,38.55,20446.0,34.7128,34.7219,34.7038,34.7219,20446.0
2017-12-27 14:40:00,38.55,38.55,38.54,38.55,16992.0,34.7219,34.7219,34.7128,34.7219,16992.0
2017-12-27 14:45:00,38.55,38.55,38.54,38.54,23402.0,34.7219,34.7219,34.7128,34.7128,23402.0
2017-12-27 14:50:00,38.54,38.55,38.51,38.51,94712.0,34.7128,34.7219,34.6858,34.6858,94712.0
2017-12-27 14:55:00,38.51,38.51,38.49,38.51,45152.0,34.6858,34.6858,34.6678,34.6858,45152.0
2017-12-27 15:00:00,38.51,38.52,38.5,38.51,34126.0,34.6858,34.6948,34.6768,34.6858,34126.0
2017-12-27 15:05:00,38.51,38.52,38.51,38.51,35256.0,34.6858,34.6948,34.6858,34.6858,35256.0
2017-12-27 15:10:00,38.5,38.52,38.49,38.49,28300.0,34.6768,34.6948,34.6678,34.6678,28300.0
2017-12-27 15:15:00,38.5,38.51,38.48,38.49,63924.0,34.6768,34.6858,34.6588,34.6678,63924.0
2017-12-27 15:20:00,38.49,38.49,38.43,38.43,88394.0,34.6678,34.6678,34.6138,34.6138,88394.0
2017-12-27 15:25:00,38.42,38.44,38.42,38.42,72096.0,34.6048,34.6228,34.6048,34.6048,72096.0
2017-12-27 15:30:00,38.42,38.48,38.42,38.48,77526.0,34.6048,34.6588,34.6048,34.6588,77526.0
2017-12-27 15:35:00,38.48,38.49,38.41,38.41,141938.0,34.6588,34.6678,34.5958,34.5958,141938.0
2017-12-27 15:40:00,38.41,38.45,38.41,38.44,124094.0,34.5958,34.6318,34.5958,34.6228,124094.0
2017-12-27 15:45:00,38.44,38.46,38.43,38.43,123804.0,34.6228,34.6408,34.6138,34.6138,123804.0
2017-12-27 15:50:00,38.44,38.47,38.43,38.46,123964.0,34.6228,34.6498,34.6138,34.6408,123964.0
2017-12-27 15:55:00,38.46,38.48,38.46,38.48,214284.0,34.6408,34.6588,34.6408,34.6588,214284.0
2017-12-28 09:30:00,38.51,38.56,38.37,38.37,72894.0,34.6858,34.7309,34.5597,34.5597,72894.0
2017-12-28 09:35:00,38.37,38.48,38.37,38.41,85830.0,34.5597,34.6588,34.5597,34.5958,85830.0
2017-12-28 09:40:00,38.41,38.55,38.37,38.5,33084.0,34.5958,34.7219,34.5597,34.6768,33084.0
2017-12-28 09:45:00,38.49,38.49,38.41,38.47,101682.0,34.6678,34.6678,34.5958,34.6498,101682.0
2017-12-28 09:50:00,38.47,38.49,38.38,38.38,62972.0,34.6498,34.6678,34.5687,34.5687,62972.0
2017-12-28 09:55:00,38.38,38.4,38.33,38.4,44388.0,34.5687,34.5868,34.5237,34.5868,44388.0
2017-12-28 10:00:00,38.37,38.44,38.37,38.38,102896.0,34.5597,34.6228,34.5597,34.5687,102896.0
2017-12-28 10:05:00,38.37,38.37,38.33,38.35,37228.0,34.5597,34.5597,34.5237,34.5417,37228.0
2017-12-28 10:10:00,38.35,38.35,38.32,38.35,34528.0,34.5417,34.5417,34.5147,34.5417,34528.0
2017-12-28 10:15:00,38.34,38.34,38.29,38.33,97218.0,34.5327,34.5327,34.4877,34.5237,97218.0
2017-12-28 10:20:00,38.33,38.33,38.24,38.26,85018.0,34.5237,34.5237,34.4426,34.4607,85018.0
2017-12-28 10:25:00,38.25,38.26,38.2,38.2,45164.0,34.4516,34.4607,34.4066,34.4066,45164.0
2017-12-28 10:30:00,38.21,38.24,38.2,38.23,58018.0,34.4156,34.4426,34.4066,34.4336,58018.0
2017-12-28 10:35:00,38.23,38.24,38.21,38.24,35524.0,34.4336,34.4426,34.4156,34.4426,35524.0
2017-12-28 10:40:00,38.24,38.24,38.23,38.23,23884.0,34.4426,34.4426,34.4336,34.4336,23884.0
2017-12-28 10:45:00,38.23,38.25,38.2,38.21,61796.0,34.4336,34.4516,34.4066,34.4156,61796.0
2017-12-28 10:50:00,38.21,38.26,38.2,38.25,27838.0,34.4156,34.4607,34.4066,34.4516,27838.0
2017-12-28 10:55:00,38.24,38.25,38.24,38.25,22150.0,34.4426,34.4516,34.4426,34.4516,22150.0
2017-12-28 11:00:00,38.24,38.26,38.22,38.22,24938.0,34.4426,34.4607,34.4246,34.4246,24938.0
2017-12-28 11:05:00,38.22,38.22,38.17,38.2,57538.0,34.4246,34.4246,34.3796,34.4066,57538.0
2017-12-28 11:10:00,38.2,38.2,38.13,38.13,21146.0,34.4066,34.4066,34.3436,34.3436,21146.0
2017-12-28 11:15:00,38.13,38.19,38.1,38.19,35956.0,34.3436,34.3976,34.3165,34.3976,35956.0
2017-12-28 11:20:00,38.19,38.24,38.17,38.18,42474.0,34.3976,34.4426,34.3796,34.3886,42474.0
2017-12-28 11:25:00,38.18,38.19,38.1,38.15,81858.0,34.3886,34.3976,34.3165,34.3616,81858.0
2017-12-28 11:30:00,38.14,38.19,38.14,38.17,11122.0,34.3526,34.3976,34.3526,34.3796,11122.0
2017-12-28 11:35:00,38.17,38.18,38.13,38.13,14560.0,34.3796,34.3886,34.3436,34.3436,14560.0
2017-12-28 11:40:00,38.14,38.18,38.13,38.16,17760.0,34.3526,34.3886,34.3436,34.3706,17760.0
2017-12-28 11:45:00,38.17,38.18,38.13,38.13,7220.0,34.3796,34.3886,34.3436,34.3436,7220.0
2017-12-28 11:50:00,38.13,38.17,38.13,38.15,32100.0,34.3436,34.3796,34.3436,34.3616,32100.0
2017-12-28 11:55:00,38.16,38.17,38.13,38.13,15666.0,34.3706,34.3796,34.3436,34.3436,15666.0
2017-12-28 12:00:00,38.13,38.14,38.12,38.12,9216.0,34.3436,34.3526,34.3346,34.3346,9216.0
2017-12-28 12:05:00,38.12,38.15,38.12,38.13,28898.0,34.3346,34.3616,34.3346,34.3436,28898.0
2017-12-28 12:10:00,38.12,38.15,38.09,38.09,40964.0,34.3346,34.3616,34.3075,34.3075,40964.0
2017-12-28 12:15:00,38.1,38.1,38.05,38.06,26302.0,34.3165,34.3165,34.2715,34.2805,26302.0
2017-12-28 12:20:00,38.06,38.08,38.04,38.06,81074.0,34.2805,34.2985,34.2625,34.2805,81074.0
2017-12-28 12:25:00,38.06,38.08,38.05,38.08,22102.0,34.2805,34.2985,34.2715,34.2985,22102.0
2017-12-28 12:30:00,38.07,38.08,38.05,38.05,14464.0,34.2895,34.2985,34.2715,34.2715,14464.0
2017-12-28 12:35:00,38.06,38.12,38.06,38.1,26560.0,34.2805,34.3346,34.2805,34.3165,26560.0
2017-12-28 12:40:00,38.1,38.1,38.09,38.1,12862.0,34.3165,34.3165,34.3075,34.3165,12862.0
2017-12-28 12:45:00,38.09,38.13,38.09,38.09,16554.0,34.3075,34.3436,34.3075,34.3075,16554.0
2017-12-28 12:50:00,38.09,38.1,38.08,38.09,13864.0,34.3075,34.3165,34.2985,34.3075,13864.0
2017-12-28 12:55:00,38.09,38.11,38.09,38.1,10648.0,34.3075,34.3255,34.3075,34.3165,10648.0
2017-12-28 13:00:00,38.1,38.12,38.1,38.1,17318.0,34.3165,34.3346,34.3165,34.3165,17318.0
2017-12-28 13:05:00,38.1,38.1,38.08,38.1,16354.0,34.3165,34.3165,34.2985,34.3165,16354.0
2017-12-28 13:10:00,38.1,38.12,38.08,38.12,21582.0,34.3165,34.3346,34.2985,34.3346,21582.0
2017-12-28 13:15:00,38.12,38.13,38.11,38.12,10808.0,34.3346,34.3436,34.3255,34.3346,10808.0
2017-12-28 13:20:00,38.11,38.14,38.11,38.13,16418.0,34.3255,34.3526,34.3255,34.3436,16418.0
2017-12-28 13:25:00,38.13,38.13,38.12,38.13,8548.0,34.3436,34.3436,34.3346,34.3436,8548.0
2017-12-28 13:30:00,38.13,38.14,38.1,38.13,15134.0,34.3436,34.3526,34.3165,34.3436,15134.0
2017-12-28 13:35:00,38.13,38.13,38.1,38.12,31692.0,34.3436,34.3436,34.3165,34.3346,31692.0
2017-12-28 13:40:00,38.11,38.15,38.11,38.13,18446.0,34.3255,34.3616,34.3255,34.3436,18446.0
2017-12-28 13:45:00,38.14,38.15,38.13,38.15,17858.0,34.3526,34.3616,34.3436,34.3616,17858.0
2017-12-28 13:50:00,38.15,38.16,38.15,38.15,32726.0,34.3616,34.3706,34.3616,34.3616,32726.0
2017-12-28 13:55:00,38.15,38.17,38.15,38.15,42300.0,34.3616,34.3796,34.3616,34.3616,42300.0
2017-12-28 14:00:00,38.15,38.19,38.15,38.19,15268.0,34.3616,34.3976,34.3616,34.3976,15268.0
2017-12-28 14:05:00,38.19,38.22,38.18,38.21,31832.0,34.3976,34.4246,34.3886,34.4156,31832.0
2017-12-28 14:10:00,38.21,38.21,38.2,38.21,24204.0,34.4156,34.4156,34.4066,34.4156,24204.0
2017-12-28 14:15:00,38.21,38.22,38.2,38.2,78392.0,34.4156,34.4246,34.4066,34.4066,78392.0
2017-12-28 14:20:00,38.2,38.2,38.18,38.19,24032.0,34.4066,34.4066,34.3886,34.3976,24032.0
2017-12-28 14:25:00,38.19,38.19,38.18,38.19,36622.0,34.3976,34.3976,34.3886,34.3976,36622.0
2017-12-28 14:30:00,38.19,38.2,38.18,38.19,27390.0,34.3976,34.4066,34.3886,34.3976,27390.0
2017-12-28 14:35:00,38.19,38.19,38.16,38.19,34778.0,34.3976,34.3976,34.3706,34.3976,34778.0
2017-12-28 14:40:00,38.19,38.2,38.18,38.2,27770.0,34.3976,34.4066,34.3886,34.4066,27770.0
2017-12-28 14:45:00,38.2,38.24,38.19,38.19,84782.0,34.4066,34.4426,34.3976,34.3976,84782.0
2017-12-28 14:50:00,38.2,38.21,38.19,38.2,25348.0,34.4066,34.4156,34.3976,34.4066,25348.0
2017-12-28 14:55:00,38.2,38.2,38.19,38.2,37770.0,34.4066,34.4066,34.3976,34.4066,37770.0
2017-12-28 15:00:00,38.2,38.2,38.19,38.19,22366.0,34.4066,34.4066,34.3976,34.3976,22366.0
2017-12-28 15:05:00,38.19,38.21,38.19,38.2,37470.0,34.3976,34.4156,34.3976,34.4066,37470.0
2017-12-28 15:10:00,38.2,38.2,38.18,38.19,42546.0,34.4066,34.4066,34.3886,34.3976,42546.0
2017-12-28 15:15:00,38.19,38.19,38.16,38.17,47842.0,34.3976,34.3976,34.3706,34.3796,47842.0
2017-12-28 15:20:00,38.17,38.17,38.16,38.16,43902.0,34.3796,34.3796,34.3706,34.3706,43902.0
2017-12-28 15:25:00,38.16,38.16,38.12,38.13,59796.0,34.3706,34.3706,34.3346,34.3436,59796.0
2017-12-28 15:30:00,38.13,38.14,38.12,38.13,63054.0,34.3436,34.3526,34.3346,34.3436,63054.0
2017-12-28 15:35:00,38.13,38.15,38.13,38.13,49556.0,34.3436,34.3616,34.3436,34.3436,49556.0
2017-12-28 15:40:00,38.13,38.14,38.13,38.13,78096.0,34.3436,34.3526,34.3436,34.3436,78096.0
2017-12-28 15:45:00,38.14,38.14,38.11,38.12,91448.0,34.3526,34.3526,34.3255,34.3346,91448.0
2017-12-28 15:50:00,38.12,38.13,38.11,38.11,267966.0,34.3346,34.3436,34.3255,34.3255,267966.0
2017-12-28 15:55:00,38.11,38.21,38.11,38.19,392368.0,34.3255,34.4156,34.3255,34.3976,392368.0
2017-12-29 09:30:00,38.34,38.45,38.3,38.36,115434.0,34.5327,34.6318,34.4967,34.5507,115434.0
2017-12-29 09:35:00,38.37,38.38,38.27,38.31,34682.0,34.5597,34.5687,34.4697,34.5057,34682.0
2017-12-29 09:40:00,38.3,38.33,38.27,38.29,76702.0,34.4967,34.5237,34.4697,34.4877,76702.0
2017-12-29 09:45:00,38.31,38.35,38.28,38.34,68732.0,34.5057,34.5417,34.4787,34.5327,68732.0
2017-12-29 09:50:00,38.35,38.36,38.31,38.35,33634.0,34.5417,34.5507,34.5057,34.5417,33634.0
2017-12-29 09:55:00,38.35,38.35,38.27,38.3,39366.0,34.5417,34.5417,34.4697,34.4967,39366.0
2017-12-29 10:00:00,38.29,38.35,38.29,38.35,61948.0,34.4877,34.5417,34.4877,34.5417,61948.0
2017-12-29 10:05:00,38.34,38.36,38.29,38.3,36868.0,34.5327,34.5507,34.4877,34.4967,36868.0
2017-12-29 10:10:00,38.3,38.3,38.27,38.3,43734.0,34.4967,34.4967,34.4697,34.4967,43734.0
2017-12-29 10:15:00,38.3,38.36,38.3,38.35,39066.0,34.4967,34.5507,34.4967,34.5417,39066.0
2017-12-29 10:20:00,38.35,38.38,38.35,38.37,77708.0,34.5417,34.5687,34.5417,34.5597,77708.0
2017-12-29 10:25:00,38.37,38.42,38.37,38.41,54966.0,34.5597,34.6048,34.5597,34.5958,54966.0
2017-12-29 10:30:00,38.4,38.41,38.38,38.39,93398.0,34.5868,34.5958,34.5687,34.5777,93398.0
2017-12-29 10:35:00,38.38,38.41,38.35,38.35,79120.0,34.5687,34.5958,34.5417,34.5417,79120.0
2017-12-29 10:40:00,38.35,38.38,38.34,38.38,24734.0,34.5417,34.5687,34.5327,34.5687,24734.0
2017-12-29 10:45:00,38.37,38.37,38.3,38.33,36162.0,34.5597,34.5597,34.4967,34.5237,36162.0
2017-12-29 10:50:00,38.33,38.41,38.33,38.4,69694.0,34.5237,34.5958,34.5237,34.5868,69694.0
2017-12-29 10:55:00,38.39,38.42,38.38,38.42,44636.0,34.5777,34.6048,34.5687,34.6048,44636.0
2017-12-29 11:00:00,38.42,38.42,38.39,38.41,29412.0,34.6048,34.6048,34.5777,34.5958,29412.0
2017-12-29 11:05:00,38.4,38.43,38.4,38.42,41220.0,34.5868,34.6138,34.5868,34.6048,41220.0
2017-12-29 11:10:00,38.42,38.43,38.41,38.42,47796.0,34.6048,34.6138,34.5958,34.6048,47796.0
2017-12-29 11:15:00,38.42,38.45,38.42,38.43,28260.0,34.6048,34.6318,34.6048,34.6138,28260.0
2017-12-29 11:20:00,38.43,38.46,38.43,38.44,28310.0,34.6138,34.6408,34.6138,34.6228,28310.0
2017-12-29 11:25:00,38.44,38.46,38.43,38.43,36612.0,34.6228,34.6408,34.6138,34.6138,36612.0
2017-12-29 11:30:00,38.44,38.48,38.43,38.47,52512.0,34.6228,34.6588,34.6138,34.6498,52512.0
2017-12-29 11:35:00,38.47,38.48,38.44,38.44,28630.0,34.6498,34.6588,34.6228,34.6228,28630.0
2017-12-29 11:40:00,38.44,38.44,38.4,38.43,24242.0,34.6228,34.6228,34.5868,34.6138,24242.0
2017-12-29 11:45:00,38.43,38.44,38.42,38.43,29436.0,34.6138,34.6228,34.6048,34.6138,29436.0
2017-12-29 11:50:00,38.44,38.44,38.38,38.38,13106.0,34.6228,34.6228,34.5687,34.5687,13106.0
2017-12-29 11:55:00,38.38,38.38,38.35,38.38,23408.0,34.5687,34.5687,34.5417,34.5687,23408.0
2017-12-29 12:00:00,38.38,38.43,38.38,38.41,38598.0,34.5687,34.6138,34.5687,34.5958,38598.0
2017-12-29 12:05:00,38.42,38.42,38.41,38.42,11676.0,34.6048,34.6048,34.5958,34.6048,11676.0
2017-12-29 12:10:00,38.42,38.44,38.42,38.44,20532.0,34.6048,34.6228,34.6048,34.6228,20532.0
2017-12-29 12:15:00,38.43,38.43,38.41,38.41,26878.0,34.6138,34.6138,34.5958,34.5958,26878.0
2017-12-29 12:20:00,38.41,38.42,38.39,38.39,18484.0,34.5958,34.6048,34.5777,34.5777,18484.0
2017-12-29 12:25:00,38.38,38.4,38.38,38.38,18950.0,34.5687,34.5868,34.5687,34.5687,18950.0
2017-12-29 12:30:00,38.39,38.43,38.38,38.42,21148.0,34.5777,34.6138,34.5687,34.6048,21148.0
2017-12-29 12:35:00,38.42,38.45,38.41,38.44,16558.0,34.6048,34.6318,34.5958,34.6228,16558.0
2017-12-29 12:40:00,38.44,38.45,38.37,38.38,35286.0,34.6228,34.6318,34.5597,34.5687,35286.0
2017-12-29 12:45:00,38.38,38.42,38.38,38.4,35124.0,34.5687,34.6048,34.5687,34.5868,35124.0
2017-12-29 12:50:00,38.4,38.4,38.37,38.37,23914.0,34.5868,34.5868,34.5597,34.5597,23914.0
2017-12-29 12:55:00,38.37,38.38,38.36,38.36,18024.0,34.5597,34.5687,34.5507,34.5507,18024.0
2017-12-29 13:00:00,38.37,38.37,38.32,38.34,23806.0,34.5597,34.5597,34.5147,34.5327,23806.0
2017-12-29 13:05:00,38.35,38.35,38.34,38.34,9290.0,34.5417,34.5417,34.5327,34.5327,9290.0
2017-12-29 13:10:00,38.34,38.35,38.3,38.31,29174.0,34.5327,34.5417,34.4967,34.5057,29174.0
2017-12-29 13:15:00,38.31,38.33,38.29,38.33,18822.0,34.5057,34.5237,34.4877,34.5237,18822.0
2017-12-29 13:20:00,38.33,38.35,38.32,38.34,16208.0,34.5237,34.5417,34.5147,34.5327,16208.0
2017-12-29 13:25:00,38.34,38.35,38.33,38.33,24180.0,34.5327,34.5417,34.5237,34.5237,24180.0
2017-12-29 13:30:00,38.33,38.35,38.33,38.35,14210.0,34.5237,34.5417,34.5237,34.5417,14210.0
2017-12-29 13:35:00,38.35,38.35,38.34,38.35,18682.0,34.5417,34.5417,34.5327,34.5417,18682.0
2017-12-29 13:40:00,38.35,38.35,38.33,38.33,20754.0,34.5417,34.5417,34.5237,34.5237,20754.0
2017-12-29 13:45:00,38.33,38.35,38.33,38.35,13690.0,34.5237,34.5417,34.5237,34.5417,13690.0
2017-12-29 13:50:00,38.34,38.35,38.32,38.32,38914.0,34.5327,34.5417,34.5147,34.5147,38914.0
2017-12-29 13:55:00,38.32,38.36,38.32,38.36,21596.0,34.5147,34.5507,34.5147,34.5507,21596.0
2017-12-29 14:00:00,38.37,38.38,38.35,38.36,18532.0,34.5597,34.5687,34.5417,34.5507,18532.0
2017-12-29 14:05:00,38.35,38.35,38.33,38.35,18300.0,34.5417,34.5417,34.5237,34.5417,18300.0
2017-12-29 14:10:00,38.35,38.37,38.33,38.33,40990.0,34.5417,34.5597,34.5237,34.5237,40990.0
2017-12-29 14:15:00,38.33,38.34,38.32,38.34,19610.0,34.5237,34.5327,34.5147,34.5327,19610.0
2017-12-29 14:20:00,38.34,38.36,38.34,38.36,32806.0,34.5327,34.5507,34.5327,34.5507,32806.0
2017-12-29 14:25:00,38.36,38.38,38.35,38.36,20162.0,34.5507,34.5687,34.5417,34.5507,20162.0
2017-12-29 14:30:00,38.37,38.37,38.35,38.35,39638.0,34.5597,34.5597,34.5417,34.5417,39638.0
2017-12-29 14:35:00,38.35,38.36,38.34,38.35,30254.0,34.5417,34.5507,34.5327,34.5417,30254.0
2017-12-29 14:40:00,38.36,38.4,38.35,38.4,50648.0,34.5507,34.5868,34.5417,34.5868,50648.0
2017-12-29 14:45:00,38.4,38.42,38.4,38.41,15160.0,34.5868,34.6048,34.5868,34.5958,15160.0
2017-12-29 14:50:00,38.41,38.41,38.38,38.38,20234.0,34.5958,34.5958,34.5687,34.5687,20234.0
2017-12-29 14:55:00,38.38,38.38,38.38,38.38,18464.0,34.5687,34.5687,34.5687,34.5687,18464.0
2017-12-29 15:00:00,38.38,38.38,38.37,38.38,30924.0,34.5687,34.5687,34.5597,34.5687,30924.0
2017-12-29 15:05:00,38.38,38.38,38.36,38.37,23902.0,34.5687,34.5687,34.5507,34.5597,23902.0
2017-12-29 15:10:00,38.37,38.42,38.36,38.42,34616.0,34.5597,34.6048,34.5507,34.6048,34616.0
2017-12-29 15:15:00,38.41,38.43,38.41,38.42,40824.0,34.5958,34.6138,34.5958,34.6048,40824.0
2017-12-29 15:20:00,38.42,38.45,38.42,38.45,44788.0,34.6048,34.6318,34.6048,34.6318,44788.0
2017-12-29 15:25:00,38.45,38.45,38.43,38.43,36646.0,34.6318,34.6318,34.6138,34.6138,36646.0
2017-12-29 15:30:00,38.44,38.46,38.42,38.43,69708.0,34.6228,34.6408,34.6048,34.6138,69708.0
2017-12-29 15:35:00,38.43,38.43,38.38,38.38,78618.0,34.6138,34.6138,34.5687,34.5687,78618.0
2017-12-29 15:40:00,38.38,38.38,38.34,38.35,82986.0,34.5687,34.5687,34.5327,34.5417,82986.0
2017-12-29 15:45:00,38.34,38.35,38.3,38.31,88400.0,34.5327,34.5417,34.4967,34.5057,88400.0
2017-12-29 15:50:00,38.3,38.31,38.27,38.27,130930.0,34.4967,34.5057,34.4697,34.4697,130930.0
2017-12-29 15:55:00,38.27,38.28,38.22,38.23,362934.0,34.4697,34.4787,34.4246,34.4336,362934.0
2018-01-02 09:30:00,38.43,38.78,38.35,38.67,252412.0,34.6138,34.929,34.5417,34.8299,252412.0
2018-01-02 09:35:00,38.66,38.7,38.6,38.64,95914.0,34.8209,34.857,34.7669,34.8029,95914.0
2018-01-02 09:40:00,38.63,38.68,38.57,38.6,51622.0,34.7939,34.8389,34.7399,34.7669,51622.0
2018-01-02 09:45:00,38.59,38.6,38.48,38.55,74484.0,34.7579,34.7669,34.6588,34.7219,74484.0
2018-01-02 09:50:00,38.56,38.56,38.44,38.47,84666.0,34.7309,34.7309,34.6228,34.6498,84666.0
2018-01-02 09:55:00,38.47,38.54,38.44,38.52,79740.0,34.6498,34.7128,34.6228,34.6948,79740.0
2018-01-02 10:00:00,38.51,38.55,38.49,38.52,82384.0,34.6858,34.7219,34.6678,34.6948,82384.0
2018-01-02 10:05:00,38.52,38.57,38.5,38.54,82122.0,34.6948,34.7399,34.6768,34.7128,82122.0
2018-01-02 10:10:00,38.53,38.54,38.38,38.38,107072.0,34.7038,34.7128,34.5687,34.5687,107072.0
2018-01-02 10:15:00,38.38,38.45,38.34,38.34,131210.0,34.5687,34.6318,34.5327,34.5327,131210.0
2018-01-02 10:20:00,38.35,38.38,38.3,38.31,101560.0,34.5417,34.5687,34.4967,34.5057,101560.0
2018-01-02 10:25:00,38.3,38.3,38.23,38.27,127878.0,34.4967,34.4967,34.4336,34.4697,127878.0
2018-01-02 10:30:00,38.27,38.42,38.27,38.42,67982.0,34.4697,34.6048,34.4697,34.6048,67982.0
2018-01-02 10:35:00,38.42,38.44,38.34,38.35,122242.0,34.6048,34.6228,34.5327,34.5417,122242.0
2018-01-02 10:40:00,38.35,38.41,38.32,38.4,86808.0,34.5417,34.5958,34.5147,34.5868,86808.0
2018-01-02 10:45:00,38.38,38.42,38.33,38.33,53478.0,34.5687,34.6048,34.5237,34.5237,53478.0
2018-01-02 10:50:00,38.34,38.43,38.34,38.4,66610.0,34.5327,34.6138,34.5327,34.5868,66610.0
2018-01-02 10:55:00,38.4,38.45,38.4,38.42,80474.0,34.5868,34.6318,34.5868,34.6048,80474.0
2018-01-02 11:00:00,38.42,38.54,38.41,38.54,116932.0,34.6048,34.7128,34.5958,34.7128,116932.0
2018-01-02 11:05:00,38.53,38.55,38.51,38.52,37978.0,34.7038,34.7219,34.6858,34.6948,37978.0
2018-01-02 11:10:00,38.52,38.59,38.51,38.57,49100.0,34.6948,34.7579,34.6858,34.7399,49100.0
2018-01-02 11:15:00,38.57,38.58,38.54,38.54,68034.0,34.7399,34.7489,34.7128,34.7128,68034.0
2018-01-02 11:20:00,38.53,38.54,38.49,38.49,57024.0,34.7038,34.7128,34.6678,34.6678,57024.0
2018-01-02 11:25:00,38.49,38.51,38.48,38.5,64092.0,34.6678,34.6858,34.6588,34.6768,64092.0
2018-01-02 11:30:00,38.5,38.52,38.48,38.48,58322.0,34.6768,34.6948,34.6588,34.6588,58322.0
2018-01-02 11:35:00,38.48,38.52,38.47,38.52,41796.0,34.6588,34.6948,34.6498,34.6948,41796.0
2018-01-02 11:40:00,38.51,38.52,38.49,38.5,42326.0,34.6858,34.6948,34.6678,34.6768,42326.0
2018-01-02 11:45:00,38.51,38.56,38.49,38.49,50912.0,34.6858,34.7309,34.6678,34.6678,50912.0
2018-01-02 11:50:00,38.5,38.51,38.48,38.48,30358.0,34.6768,34.6858,34.6588,34.6588,30358.0
2018-01-02 11:55:00,38.48,38.48,38.45,38.47,35764.0,34.6588,34.6588,34.6318,34.6498,35764.0
2018-01-02 12:00:00,38.47,38.47,38.45,38.46,36576.0,34.6498,34.6498,34.6318,34.6408,36576.0
2018-01-02 12:05:00,38.47,38.47,38.39,38.44,78178.0,34.6498,34.6498,34.5777,34.6228,78178.0
2018-01-02 12:10:00,38.43,38.46,38.39,38.46,25790.0,34.6138,34.6408,34.5777,34.6408,25790.0
2018-01-02 12:15:00,38.47,38.48,38.39,38.4,81558.0,34.6498,34.6588,34.5777,34.5868,81558.0
2018-01-02 12:20:00,38.38,38.43,38.38,38.43,22152.0,34.5687,34.6138,34.5687,34.6138,22152.0
2018-01-02 12:25:00,38.44,38.48,38.43,38.47,31082.0,34.6228,34.6588,34.6138,34.6498,31082.0
2018-01-02 12:30:00,38.47,38.48,38.45,38.46,26594.0,34.6498,34.6588,34.6318,34.6408,26594.0
2018-01-02 12:35:00,38.47,38.51,38.46,38.51,25794.0,34.6498,34.6858,34.6408,34.6858,25794.0
2018-01-02 12:40:00,38.51,38.51,38.46,38.47,79590.0,34.6858,34.6858,34.6408,34.6498,79590.0
2018-01-02 12:45:00,38.47,38.5,38.45,38.48,70432.0,34.6498,34.6768,34.6318,34.6588,70432.0
2018-01-02 12:50:00,38.48,38.49,38.47,38.47,22360.0,34.6588,34.6678,34.6498,34.6498,22360.0
2018-01-02 12:55:00,38.48,38.5,38.47,38.49,30028.0,34.6588,34.6768,34.6498,34.6678,30028.0
2018-01-02 13:00:00,38.49,38.52,38.48,38.51,22428.0,34.6678,34.6948,34.6588,34.6858,22428.0
2018-01-02 13:05:00,38.51,38.51,38.49,38.49,15858.0,34.6858,34.6858,34.6678,34.6678,15858.0
2018-01-02 13:10:00,38.49,38.51,38.49,38.5,32220.0,34.6678,34.6858,34.6678,34.6768,32220.0
2018-01-02 13:15:00,38.49,38.51,38.44,38.44,38634.0,34.6678,34.6858,34.6228,34.6228,38634.0
2018-01-02 13:20:00,38.44,38.44,38.41,38.43,41986.0,34.6228,34.6228,34.5958,34.6138,41986.0
2018-01-02 13:25:00,38.43,38.47,38.43,38.46,29534.0,34.6138,34.6498,34.6138,34.6408,29534.0
2018-01-02 13:30:00,38.46,38.48,38.45,38.47,41272.0,34.6408,34.6588,34.6318,34.6498,41272.0
2018-01-02 13:35:00,38.48,38.48,38.45,38.46,26424.0,34.6588,34.6588,34.6318,34.6408,26424.0
2018-01-02 13:40:00,38.46,38.47,38.45,38.46,45406.0,34.6408,34.6498,34.6318,34.6408,45406.0
2018-01-02 13:45:00,38.45,38.46,38.41,38.44,37172.0,34.6318,34.6408,34.5958,34.6228,37172.0
2018-01-02 13:50:00,38.43,38.48,38.43,38.47,33440.0,34.6138,34.6588,34.6138,34.6498,33440.0
2018-01-02 13:55:00,38.47,38.47,38.44,38.45,32860.0,34.6498,34.6498,34.6228,34.6318,32860.0
2018-01-02 14:00:00,38.45,38.49,38.45,38.49,58570.0,34.6318,34.6678,34.6318,34.6678,58570.0
2018-01-02 14:05:00,38.49,38.55,38.49,38.51,134400.0,34.6678,34.7219,34.6678,34.6858,134400.0
2018-01-02 14:10:00,38.51,38.51,38.49,38.49,42526.0,34.6858,34.6858,34.6678,34.6678,42526.0
2018-01-02 14:15:00,38.49,38.56,38.49,38.56,55932.0,34.6678,34.7309,34.6678,34.7309,55932.0
2018-01-02 14:20:00,38.56,38.56,38.54,38.54,65250.0,34.7309,34.7309,34.7128,34.7128,65250.0
2018-01-02 14:25:00,38.54,38.57,38.54,38.57,48662.0,34.7128,34.7399,34.7128,34.7399,48662.0
2018-01-02 14:30:00,38.56,38.59,38.54,38.54,50836.0,34.7309,34.7579,34.7128,34.7128,50836.0
2018-01-02 14:35:00,38.54,38.56,38.54,38.56,48942.0,34.7128,34.7309,34.7128,34.7309,48942.0
2018-01-02 14:40:00,38.56,38.6,38.56,38.58,62574.0,34.7309,34.7669,34.7309,34.7489,62574.0
2018-01-02 14:45:00,38.58,38.59,38.57,38.58,47188.0,34.7489,34.7579,34.7399,34.7489,47188.0
2018-01-02 14:50:00,38.58,38.62,38.57,38.59,88642.0,34.7489,34.7849,34.7399,34.7579,88642.0
2018-01-02 14:55:00,38.59,38.6,38.54,38.54,53462.0,34.7579,34.7669,34.7128,34.7128,53462.0
2018-01-02 15:00:00,38.55,38.55,38.52,38.54,46878.0,34.7219,34.7219,34.6948,34.7128,46878.0
2018-01-02 15:05:00,38.53,38.54,38.52,38.54,42832.0,34.7038,34.7128,34.6948,34.7128,42832.0
2018-01-02 15:10:00,38.54,38.55,38.45,38.45,76690.0,34.7128,34.7219,34.6318,34.6318,76690.0
2018-01-02 15:15:00,38.45,38.45,38.42,38.44,41632.0,34.6318,34.6318,34.6048,34.6228,41632.0
2018-01-02 15:20:00,38.44,38.45,38.42,38.43,64530.0,34.6228,34.6318,34.6048,34.6138,64530.0
2018-01-02 15:25:00,38.43,38.44,38.35,38.35,99358.0,34.6138,34.6228,34.5417,34.5417,99358.0
2018-01-02 15:30:00,38.35,38.37,38.33,38.35,99036.0,34.5417,34.5597,34.5237,34.5417,99036.0
2018-01-02 15:35:00,38.35,38.37,38.29,38.31,197098.0,34.5417,34.5597,34.4877,34.5057,197098.0
2018-01-02 15:40:00,38.31,38.37,38.31,38.37,119766.0,34.5057,34.5597,34.5057,34.5597,119766.0
2018-01-02 15:45:00,38.37,38.42,38.35,38.36,186184.0,34.5597,34.6048,34.5417,34.5507,186184.0
2018-01-02 15:50:00,38.36,38.37,38.34,38.35,180858.0,34.5507,34.5597,34.5327,34.5417,180858.0
2018-01-02 15:55:00,38.35,38.38,38.33,38.35,314472.0,34.5417,34.5687,34.5237,34.5417,314472.0
2018-01-03 09:30:00,38.01,38.08,37.86,37.89,359758.0,34.2355,34.2985,34.1004,34.1274,359758.0
2018-01-03 09:35:00,37.91,37.97,37.8,37.85,169844.0,34.1454,34.1995,34.0463,34.0914,169844.0
2018-01-03 09:40:00,37.84,37.88,37.65,37.67,109144.0,34.0824,34.1184,33.9112,33.9292,109144.0
2018-01-03 09:45:00,37.66,37.76,37.65,37.7,95528.0,33.9202,34.0103,33.9112,33.9563,95528.0
2018-01-03 09:50:00,37.69,37.77,37.65,37.73,161540.0,33.9473,34.0193,33.9112,33.9833,161540.0
2018-01-03 09:55:00,37.74,37.78,37.67,37.71,67154.0,33.9923,34.0283,33.9292,33.9653,67154.0
2018-01-03 10:00:00,37.72,37.73,37.69,37.7,221688.0,33.9743,33.9833,33.9473,33.9563,221688.0
2018-01-03 10:05:00,37.7,37.77,37.68,37.69,221252.0,33.9563,34.0193,33.9382,33.9473,221252.0
2018-01-03 10:10:00,37.69,37.74,37.65,37.65,142478.0,33.9473,33.9923,33.9112,33.9112,142478.0
2018-01-03 10:15:00,37.66,37.66,37.61,37.65,180124.0,33.9202,33.9202,33.8752,33.9112,180124.0
2018-01-03 10:20:00,37.65,37.7,37.63,37.69,104082.0,33.9112,33.9563,33.8932,33.9473,104082.0
2018-01-03 10:25:00,37.68,37.7,37.62,37.63,157380.0,33.9382,33.9563,33.8842,33.8932,157380.0
2018-01-03 10:30:00,37.64,37.64,37.52,37.52,92582.0,33.9022,33.9022,33.7941,33.7941,92582.0
2018-01-03 10:35:00,37.52,37.53,37.45,37.49,169180.0,33.7941,33.8031,33.7311,33.7671,169180.0
2018-01-03 10:40:00,37.49,37.57,37.49,37.55,143866.0,33.7671,33.8392,33.7671,33.8212,143866.0
2018-01-03 10:45:00,37.54,37.6,37.52,37.6,76590.0,33.8122,33.8662,33.7941,33.8662,76590.0
2018-01-03 10:50:00,37.6,37.65,37.51,37.59,110464.0,33.8662,33.9112,33.7851,33.8572,110464.0
2018-01-03 10:55:00,37.6,37.6,37.52,37.54,39904.0,33.8662,33.8662,33.7941,33.8122,39904.0
2018-01-03 11:00:00,37.53,37.65,37.53,37.65,70134.0,33.8031,33.9112,33.8031,33.9112,70134.0
2018-01-03 11:05:00,37.65,37.69,37.62,37.63,73084.0,33.9112,33.9473,33.8842,33.8932,73084.0
2018-01-03 11:10:00,37.63,37.68,37.62,37.63,96224.0,33.8932,33.9382,33.8842,33.8932,96224.0
2018-01-03 11:15:00,37.63,37.71,37.6,37.7,132598.0,33.8932,33.9653,33.8662,33.9563,132598.0
2018-01-03 11:20:00,37.7,37.71,37.66,37.7,84464.0,33.9563,33.9653,33.9202,33.9563,84464.0
2018-01-03 11:25:00,37.7,37.7,37.45,37.6,208278.0,33.9563,33.9563,33.7311,33.8662,208278.0
2018-01-03 11:30:00,37.61,37.66,37.58,37.63,93138.0,33.8752,33.9202,33.8482,33.8932,93138.0
2018-01-03 11:35:00,37.65,37.66,37.6,37.6,87850.0,33.9112,33.9202,33.8662,33.8662,87850.0
2018-01-03 11:40:00,37.6,37.67,37.6,37.66,52034.0,33.8662,33.9292,33.8662,33.9202,52034.0
2018-01-03 11:45:00,37.66,37.66,37.62,37.65,93814.0,33.9202,33.9202,33.8842,33.9112,93814.0
2018-01-03 11:50:00,37.65,37.66,37.6,37.64,67144.0,33.9112,33.9202,33.8662,33.9022,67144.0
2018-01-03 11:55:00,37.64,37.64,37.57,37.6,101208.0,33.9022,33.9022,33.8392,33.8662,101208.0
2018-01-03 12:00:00,37.61,37.65,37.59,37.59,77318.0,33.8752,33.9112,33.8572,33.8572,77318.0
2018-01-03 12:05:00,37.6,37.6,37.53,37.53,82884.0,33.8662,33.8662,33.8031,33.8031,82884.0
2018-01-03 12:10:00,37.53,37.57,37.52,37.56,25806.0,33.8031,33.8392,33.7941,33.8302,25806.0
2018-01-03 12:15:00,37.56,37.6,37.56,37.58,39916.0,33.8302,33.8662,33.8302,33.8482,39916.0
2018-01-03 12:20:00,37.58,37.6,37.56,37.6,40776.0,33.8482,33.8662,33.8302,33.8662,40776.0
2018-01-03 12:25:00,37.6,37.63,37.58,37.59,123974.0,33.8662,33.8932,33.8482,33.8572,123974.0
2018-01-03 12:30:00,37.58,37.6,37.57,37.57,35022.0,33.8482,33.8662,33.8392,33.8392,35022.0
2018-01-03 12:35:00,37.56,37.6,37.56,37.6,27404.0,33.8302,33.8662,33.8302,33.8662,27404.0
2018-01-03 12:40:00,37.6,37.64,37.6,37.64,33174.0,33.8662,33.9022,33.8662,33.9022,33174.0
2018-01-03 12:45:00,37.63,37.68,37.63,37.67,35008.0,33.8932,33.9382,33.8932,33.9292,35008.0
2018-01-03 12:50:00,37.67,37.67,37.63,37.65,60592.0,33.9292,33.9292,33.8932,33.9112,60592.0
2018-01-03 12:55:00,37.65,37.66,37.63,37.63,43200.0,33.9112,33.9202,33.8932,33.8932,43200.0
2018-01-03 13:00:00,37.63,37.63,37.58,37.59,61848.0,33.8932,33.8932,33.8482,33.8572,61848.0
2018-01-03 13:05:00,37.59,37.59,37.53,37.54,90820.0,33.8572,33.8572,33.8031,33.8122,90820.0
2018-01-03 13:10:00,37.54,37.55,37.53,37.54,42094.0,33.8122,33.8212,33.8031,33.8122,42094.0
2018-01-03 13:15:00,37.54,37.55,37.52,37.53,42786.0,33.8122,33.8212,33.7941,33.8031,42786.0
2018-01-03 13:20:00,37.53,37.54,37.52,37.54,83192.0,33.8031,33.8122,33.7941,33.8122,83192.0
2018-01-03 13:25:00,37.53,37.53,37.46,37.46,70848.0,33.8031,33.8031,33.7401,33.7401,70848.0
2018-01-03 13:30:00,37.47,37.47,37.42,37.47,64134.0,33.7491,33.7491,33.7041,33.7491,64134.0
2018-01-03 13:35:00,37.46,37.48,37.45,37.47,36910.0,33.7401,33.7581,33.7311,33.7491,36910.0
2018-01-03 13:40:00,37.47,37.49,37.43,37.45,38514.0,33.7491,33.7671,33.7131,33.7311,38514.0
2018-01-03 13:45:00,37.46,37.46,37.44,37.45,33682.0,33.7401,33.7401,33.7221,33.7311,33682.0
2018-01-03 13:50:00,37.45,37.49,37.45,37.49,33626.0,33.7311,33.7671,33.7311,33.7671,33626.0
2018-01-03 13:55:00,37.49,37.5,37.46,37.46,35064.0,33.7671,33.7761,33.7401,33.7401,35064.0
2018-01-03 14:00:00,37.46,37.51,37.46,37.49,46988.0,33.7401,33.7851,33.7401,33.7671,46988.0
2018-01-03 14:05:00,37.5,37.52,37.49,37.51,77386.0,33.7761,33.7941,33.7671,33.7851,77386.0
2018-01-03 14:10:00,37.52,37.52,37.51,37.51,22172.0,33.7941,33.7941,33.7851,33.7851,22172.0
2018-01-03 14:15:00,37.52,37.54,37.51,37.52,85140.0,33.7941,33.8122,33.7851,33.7941,85140.0
2018-01-03 14:20:00,37.53,37.55,37.5,37.55,59094.0,33.8031,33.8212,33.7761,33.8212,59094.0
2018-01-03 14:25:00,37.55,37.56,37.52,37.56,47714.0,33.8212,33.8302,33.7941,33.8302,47714.0
2018-01-03 14:30:00,37.56,37.6,37.56,37.59,56572.0,33.8302,33.8662,33.8302,33.8572,56572.0
2018-01-03 14:35:00,37.6,37.6,37.58,37.59,56500.0,33.8662,33.8662,33.8482,33.8572,56500.0
2018-01-03 14:40:00,37.6,37.63,37.59,37.63,175076.0,33.8662,33.8932,33.8572,33.8932,175076.0
2018-01-03 14:45:00,37.63,37.65,37.63,37.63,34746.0,33.8932,33.9112,33.8932,33.8932,34746.0
2018-01-03 14:50:00,37.64,37.68,37.63,37.67,37168.0,33.9022,33.9382,33.8932,33.9292,37168.0
2018-01-03 14:55:00,37.67,37.71,37.64,37.67,87548.0,33.9292,33.9653,33.9022,33.9292,87548.0
2018-01-03 15:00:00,37.67,37.69,37.66,37.67,47460.0,33.9292,33.9473,33.9202,33.9292,47460.0
2018-01-03 15:05:00,37.67,37.7,37.67,37.69,77680.0,33.9292,33.9563,33.9292,33.9473,77680.0
2018-01-03 15:10:00,37.69,37.7,37.65,37.65,47318.0,33.9473,33.9563,33.9112,33.9112,47318.0
2018-01-03 15:15:00,37.65,37.66,37.63,37.65,55260.0,33.9112,33.9202,33.8932,33.9112,55260.0
2018-01-03 15:20:00,37.65,37.65,37.59,37.61,86832.0,33.9112,33.9112,33.8572,33.8752,86832.0
2018-01-03 15:25:00,37.61,37.64,37.6,37.63,49952.0,33.8752,33.9022,33.8662,33.8932,49952.0
2018-01-03 15:30:00,37.63,37.63,37.61,37.62,71052.0,33.8932,33.8932,33.8752,33.8842,71052.0
2018-01-03 15:35:00,37.63,37.63,37.6,37.62,94008.0,33.8932,33.8932,33.8662,33.8842,94008.0
2018-01-03 15:40:00,37.62,37.63,37.6,37.63,100348.0,33.8842,33.8932,33.8662,33.8932,100348.0
2018-01-03 15:45:00,37.63,37.66,37.61,37.62,236520.0,33.8932,33.9202,33.8752,33.8842,236520.0
2018-01-03 15:50:00,37.62,37.71,37.62,37.7,204734.0,33.8842,33.9653,33.8842,33.9563,204734.0
2018-01-03 15:55:00,37.7,37.72,37.65,37.66,631812.0,33.9563,33.9743,33.9112,33.9202,631812.0
2018-01-04 09:30:00,37.62,37.73,37.53,37.6,209604.0,33.8842,33.9833,33.8031,33.8662,209604.0
2018-01-04 09:35:00,37.64,37.72,37.5,37.58,114898.0,33.9022,33.9743,33.7761,33.8482,114898.0
2018-01-04 09:40:00,37.58,37.58,37.38,37.41,78728.0,33.8482,33.8482,33.668,33.6951,78728.0
2018-01-04 09:45:00,37.4,37.51,37.38,37.42,85238.0,33.6861,33.7851,33.668,33.7041,85238.0
2018-01-04 09:50:00,37.42,37.46,37.38,37.43,65236.0,33.7041,33.7401,33.668,33.7131,65236.0
2018-01-04 09:55:00,37.44,37.49,37.4,37.47,91292.0,33.7221,33.7671,33.6861,33.7491,91292.0
2018-01-04 10:00:00,37.46,37.62,37.44,37.57,108178.0,33.7401,33.8842,33.7221,33.8392,108178.0
2018-01-04 10:05:00,37.57,37.6,37.48,37.49,68050.0,33.8392,33.8662,33.7581,33.7671,68050.0
2018-01-04 10:10:00,37.51,37.51,37.37,37.39,66758.0,33.7851,33.7851,33.659,33.677,66758.0
2018-01-04 10:15:00,37.41,37.45,37.25,37.28,92000.0,33.6951,33.7311,33.5509,33.578,92000.0
2018-01-04 10:20:00,37.27,37.34,37.21,37.3,67752.0,33.569,33.632,33.5149,33.596,67752.0
2018-01-04 10:25:00,37.31,37.39,37.29,37.33,82476.0,33.605,33.677,33.587,33.623,82476.0
2018-01-04 10:30:00,37.33,37.34,37.24,37.28,68696.0,33.623,33.632,33.5419,33.578,68696.0
2018-01-04 10:35:00,37.3,37.3,37.13,37.19,80200.0,33.596,33.596,33.4429,33.4969,80200.0
2018-01-04 10:40:00,37.18,37.27,37.15,37.25,57544.0,33.4879,33.569,33.4609,33.5509,57544.0
2018-01-04 10:45:00,37.24,37.25,37.18,37.21,60604.0,33.5419,33.5509,33.4879,33.5149,60604.0
2018-01-04 10:50:00,37.21,37.24,37.16,37.22,76630.0,33.5149,33.5419,33.4699,33.5239,76630.0
2018-01-04 10:55:00,37.21,37.27,37.2,37.27,83552.0,33.5149,33.569,33.5059,33.569,83552.0
2018-01-04 11:00:00,37.28,37.34,37.25,37.26,78362.0,33.578,33.632,33.5509,33.56,78362.0
2018-01-04 11:05:00,37.25,37.3,37.24,37.3,57840.0,33.5509,33.596,33.5419,33.596,57840.0
2018-01-04 11:10:00,37.3,37.45,37.29,37.45,127772.0,33.596,33.7311,33.587,33.7311,127772.0
2018-01-04 11:15:00,37.45,37.45,37.3,37.42,153802.0,33.7311,33.7311,33.596,33.7041,153802.0
2018-01-04 11:20:00,37.4,37.42,37.34,37.42,67236.0,33.6861,33.7041,33.632,33.7041,67236.0
2018-01-04 11:25:00,37.41,37.44,37.37,37.38,48590.0,33.6951,33.7221,33.659,33.668,48590.0
2018-01-04 11:30:00,37.37,37.39,37.27,37.28,52982.0,33.659,33.677,33.569,33.578,52982.0
2018-01-04 11:35:00,37.3,37.31,37.17,37.22,81682.0,33.596,33.605,33.4789,33.5239,81682.0
2018-01-04 11:40:00,37.22,37.24,37.2,37.21,39262.0,33.5239,33.5419,33.5059,33.5149,39262.0
2018-01-04 11:45:00,37.2,37.29,37.2,37.29,38740.0,33.5059,33.587,33.5059,33.587,38740.0
2018-01-04 11:50:00,37.29,37.32,37.24,37.27,41544.0,33.587,33.614,33.5419,33.569,41544.0
2018-01-04 11:55:00,37.28,37.35,37.27,37.31,35346.0,33.578,33.641,33.569,33.605,35346.0
2018-01-04 12:00:00,37.31,37.35,37.28,37.35,33950.0,33.605,33.641,33.578,33.641,33950.0
2018-01-04 12:05:00,37.35,37.4,37.34,37.39,34306.0,33.641,33.6861,33.632,33.677,34306.0
2018-01-04 12:10:00,37.39,37.45,37.38,37.44,54756.0,33.677,33.7311,33.668,33.7221,54756.0
2018-01-04 12:15:00,37.45,37.49,37.44,37.49,25486.0,33.7311,33.7671,33.7221,33.7671,25486.0
2018-01-04 12:20:00,37.49,37.54,37.49,37.52,87866.0,33.7671,33.8122,33.7671,33.7941,87866.0
2018-01-04 12:25:00,37.52,37.59,37.51,37.59,33444.0,33.7941,33.8572,33.7851,33.8572,33444.0
2018-01-04 12:30:00,37.58,37.58,37.52,37.56,36250.0,33.8482,33.8482,33.7941,33.8302,36250.0
2018-01-04 12:35:00,37.56,37.56,37.52,37.53,21258.0,33.8302,33.8302,33.7941,33.8031,21258.0
2018-01-04 12:40:00,37.53,37.55,37.51,37.52,59110.0,33.8031,33.8212,33.7851,33.7941,59110.0
2018-01-04 12:45:00,37.52,37.57,37.52,37.57,62742.0,33.7941,33.8392,33.7941,33.8392,62742.0
2018-01-04 12:50:00,37.57,37.6,37.56,37.6,47704.0,33.8392,33.8662,33.8302,33.8662,47704.0
2018-01-04 12:55:00,37.6,37.63,37.6,37.62,76858.0,33.8662,33.8932,33.8662,33.8842,76858.0
2018-01-04 13:00:00,37.63,37.65,37.6,37.63,30098.0,33.8932,33.9112,33.8662,33.8932,30098.0
2018-01-04 13:05:00,37.63,37.63,37.59,37.6,35200.0,33.8932,33.8932,33.8572,33.8662,35200.0
2018-01-04 13:10:00,37.6,37.62,37.58,37.58,33548.0,33.8662,33.8842,33.8482,33.8482,33548.0
2018-01-04 13:15:00,37.59,37.62,37.58,37.59,27614.0,33.8572,33.8842,33.8482,33.8572,27614.0
2018-01-04 13:20:00,37.59,37.65,37.59,37.63,42316.0,33.8572,33.9112,33.8572,33.8932,42316.0
2018-01-04 13:25:00,37.63,37.69,37.63,37.69,37400.0,33.8932,33.9473,33.8932,33.9473,37400.0
2018-01-04 13:30:00,37.69,37.74,37.69,37.72,56168.0,33.9473,33.9923,33.9473,33.9743,56168.0
2018-01-04 13:35:00,37.72,37.73,37.67,37.72,30236.0,33.9743,33.9833,33.9292,33.9743,30236.0
2018-01-04 13:40:00,37.71,37.73,37.68,37.7,44220.0,33.9653,33.9833,33.9382,33.9563,44220.0
2018-01-04 13:45:00,37.71,37.74,37.7,37.73,39258.0,33.9653,33.9923,33.9563,33.9833,39258.0
2018-01-04 13:50:00,37.72,37.73,37.69,37.71,38476.0,33.9743,33.9833,33.9473,33.9653,38476.0
2018-01-04 13:55:00,37.7,37.71,37.69,37.7,36326.0,33.9563,33.9653,33.9473,33.9563,36326.0
2018-01-04 14:00:00,37.7,37.7,37.62,37.63,31608.0,33.9563,33.9563,33.8842,33.8932,31608.0
2018-01-04 14:05:00,37.63,37.63,37.52,37.57,77344.0,33.8932,33.8932,33.7941,33.8392,77344.0
2018-01-04 14:10:00,37.57,37.57,37.53,37.55,56814.0,33.8392,33.8392,33.8031,33.8212,56814.0
2018-01-04 14:15:00,37.56,37.56,37.49,37.51,138316.0,33.8302,33.8302,33.7671,33.7851,138316.0
2018-01-04 14:20:00,37.5,37.55,37.49,37.55,53392.0,33.7761,33.8212,33.7671,33.8212,53392.0
2018-01-04 14:25:00,37.55,37.55,37.51,37.55,48050.0,33.8212,33.8212,33.7851,33.8212,48050.0
2018-01-04 14:30:00,37.55,37.63,37.55,37.6,84354.0,33.8212,33.8932,33.8212,33.8662,84354.0
2018-01-04 14:35:00,37.59,37.6,37.58,37.58,58898.0,33.8572,33.8662,33.8482,33.8482,58898.0
2018-01-04 14:40:00,37.58,37.63,37.57,37.62,49488.0,33.8482,33.8932,33.8392,33.8842,49488.0
2018-01-04 14:45:00,37.62,37.7,37.6,37.7,158954.0,33.8842,33.9563,33.8662,33.9563,158954.0
2018-01-04 14:50:00,37.69,37.71,37.67,37.67,53752.0,33.9473,33.9653,33.9292,33.9292,53752.0
2018-01-04 14:55:00,37.67,37.71,37.67,37.69,41396.0,33.9292,33.9653,33.9292,33.9473,41396.0
2018-01-04 15:00:00,37.7,37.75,37.7,37.72,58798.0,33.9563,34.0013,33.9563,33.9743,58798.0
2018-01-04 15:05:00,37.72,37.74,37.71,37.72,82332.0,33.9743,33.9923,33.9653,33.9743,82332.0
2018-01-04 15:10:00,37.72,37.77,37.72,37.75,69568.0,33.9743,34.0193,33.9743,34.0013,69568.0
2018-01-04 15:15:00,37.75,37.77,37.67,37.72,101650.0,34.0013,34.0193,33.9292,33.9743,101650.0
2018-01-04 15:20:00,37.71,37.74,37.7,37.74,44178.0,33.9653,33.9923,33.9563,33.9923,44178.0
2018-01-04 15:25:00,37.73,37.8,37.72,37.78,79540.0,33.9833,34.0463,33.9743,34.0283,79540.0
2018-01-04 15:30:00,37.77,37.79,37.74,37.75,81080.0,34.0193,34.0373,33.9923,34.0013,81080.0
2018-01-04 15:35:00,37.75,37.75,37.72,37.72,86640.0,34.0013,34.0013,33.9743,33.9743,86640.0
2018-01-04 15:40:00,37.72,37.72,37.68,37.68,194502.0,33.9743,33.9743,33.9382,33.9382,194502.0
2018-01-04 15:45:00,37.68,37.69,37.65,37.67,190766.0,33.9382,33.9473,33.9112,33.9292,190766.0
2018-01-04 15:50:00,37.66,37.7,37.66,37.67,224740.0,33.9202,33.9563,33.9202,33.9292,224740.0
2018-01-04 15:55:00,37.67,37.73,37.66,37.72,367668.0,33.9292,33.9833,33.9202,33.9743,367668.0
2018-01-05 09:30:00,37.77,37.99,37.77,37.91,242684.0,34.0193,34.2175,34.0193,34.1454,242684.0
2018-01-05 09:35:00,37.9,38.09,37.88,38.04,240428.0,34.1364,34.3075,34.1184,34.2625,240428.0
2018-01-05 09:40:00,38.04,38.15,37.97,38.15,104154.0,34.2625,34.3616,34.1995,34.3616,104154.0
2018-01-05 09:45:00,38.15,38.18,38.1,38.11,55114.0,34.3616,34.3886,34.3165,34.3255,55114.0
2018-01-05 09:50:00,38.12,38.15,38.06,38.1,72354.0,34.3346,34.3616,34.2805,34.3165,72354.0
2018-01-05 09:55:00,38.1,38.17,38.08,38.09,56932.0,34.3165,34.3796,34.2985,34.3075,56932.0
2018-01-05 10:00:00,38.09,38.17,38.08,38.1,91316.0,34.3075,34.3796,34.2985,34.3165,91316.0
2018-01-05 10:05:00,38.09,38.15,38.07,38.15,39332.0,34.3075,34.3616,34.2895,34.3616,39332.0
2018-01-05 10:10:00,38.15,38.16,38.09,38.16,59256.0,34.3616,34.3706,34.3075,34.3706,59256.0
2018-01-05 10:15:00,38.18,38.23,38.16,38.21,48710.0,34.3886,34.4336,34.3706,34.4156,48710.0
2018-01-05 10:20:00,38.2,38.31,38.2,38.27,95138.0,34.4066,34.5057,34.4066,34.4697,95138.0
2018-01-05 10:25:00,38.27,38.33,38.26,38.27,51668.0,34.4697,34.5237,34.4607,34.4697,51668.0
2018-01-05 10:30:00,38.27,38.27,38.21,38.22,67746.0,34.4697,34.4697,34.4156,34.4246,67746.0
2018-01-05 10:35:00,38.22,38.24,38.2,38.21,33916.0,34.4246,34.4426,34.4066,34.4156,33916.0
2018-01-05 10:40:00,38.2,38.25,38.2,38.25,56310.0,34.4066,34.4516,34.4066,34.4516,56310.0
2018-01-05 10:45:00,38.26,38.33,38.24,38.27,61160.0,34.4607,34.5237,34.4426,34.4697,61160.0
2018-01-05 10:50:00,38.27,38.35,38.27,38.27,83128.0,34.4697,34.5417,34.4697,34.4697,83128.0
2018-01-05 10:55:00,38.27,38.28,38.24,38.25,53170.0,34.4697,34.4787,34.4426,34.4516,53170.0
2018-01-05 11:00:00,38.25,38.31,38.23,38.3,65810.0,34.4516,34.5057,34.4336,34.4967,65810.0
2018-01-05 11:05:00,38.3,38.33,38.22,38.22,44218.0,34.4967,34.5237,34.4246,34.4246,44218.0
2018-01-05 11:10:00,38.21,38.24,38.2,38.24,69006.0,34.4156,34.4426,34.4066,34.4426,69006.0
2018-01-05 11:15:00,38.24,38.32,38.24,38.3,55974.0,34.4426,34.5147,34.4426,34.4967,55974.0
2018-01-05 11:20:00,38.3,38.34,38.27,38.34,49152.0,34.4967,34.5327,34.4697,34.5327,49152.0
2018-01-05 11:25:00,38.33,38.33,38.28,38.33,37936.0,34.5237,34.5237,34.4787,34.5237,37936.0
2018-01-05 11:30:00,38.31,38.41,38.31,38.35,66006.0,34.5057,34.5958,34.5057,34.5417,66006.0
2018-01-05 11:35:00,38.35,38.39,38.34,38.38,45166.0,34.5417,34.5777,34.5327,34.5687,45166.0
2018-01-05 11:40:00,38.38,38.38,38.32,38.32,40546.0,34.5687,34.5687,34.5147,34.5147,40546.0
2018-01-05 11:45:00,38.31,38.34,38.29,38.3,21292.0,34.5057,34.5327,34.4877,34.4967,21292.0
2018-01-05 11:50:00,38.29,38.29,38.21,38.23,70074.0,34.4877,34.4877,34.4156,34.4336,70074.0
2018-01-05 11:55:00,38.24,38.27,38.2,38.23,49316.0,34.4426,34.4697,34.4066,34.4336,49316.0
2018-01-05 12:00:00,38.23,38.24,38.2,38.2,44748.0,34.4336,34.4426,34.4066,34.4066,44748.0
2018-01-05 12:05:00,38.21,38.23,38.2,38.22,73518.0,34.4156,34.4336,34.4066,34.4246,73518.0
2018-01-05 12:10:00,38.22,38.23,38.21,38.22,27054.0,34.4246,34.4336,34.4156,34.4246,27054.0
2018-01-05 12:15:00,38.22,38.23,38.2,38.22,57488.0,34.4246,34.4336,34.4066,34.4246,57488.0
2018-01-05 12:20:00,38.22,38.24,38.21,38.21,34720.0,34.4246,34.4426,34.4156,34.4156,34720.0
2018-01-05 12:25:00,38.21,38.3,38.21,38.26,47050.0,34.4156,34.4967,34.4156,34.4607,47050.0
2018-01-05 12:30:00,38.27,38.27,38.24,38.24,21748.0,34.4697,34.4697,34.4426,34.4426,21748.0
2018-01-05 12:35:00,38.24,38.26,38.22,38.25,25054.0,34.4426,34.4607,34.4246,34.4516,25054.0
2018-01-05 12:40:00,38.26,38.28,38.26,38.28,27500.0,34.4607,34.4787,34.4607,34.4787,27500.0
2018-01-05 12:45:00,38.27,38.31,38.26,38.26,40354.0,34.4697,34.5057,34.4607,34.4607,40354.0
2018-01-05 12:50:00,38.26,38.27,38.24,38.27,20914.0,34.4607,34.4697,34.4426,34.4697,20914.0
2018-01-05 12:55:00,38.27,38.27,38.2,38.21,48484.0,34.4697,34.4697,34.4066,34.4156,48484.0
2018-01-05 13:00:00,38.21,38.24,38.21,38.24,33154.0,34.4156,34.4426,34.4156,34.4426,33154.0
2018-01-05 13:05:00,38.24,38.24,38.21,38.21,37402.0,34.4426,34.4426,34.4156,34.4156,37402.0
2018-01-05 13:10:00,38.21,38.24,38.21,38.23,49990.0,34.4156,34.4426,34.4156,34.4336,49990.0
2018-01-05 13:15:00,38.23,38.27,38.23,38.27,83010.0,34.4336,34.4697,34.4336,34.4697,83010.0
2018-01-05 13:20:00,38.27,38.27,38.25,38.27,24836.0,34.4697,34.4697,34.4516,34.4697,24836.0
2018-01-05 13:25:00,38.27,38.27,38.26,38.27,28162.0,34.4697,34.4697,34.4607,34.4697,28162.0
2018-01-05 13:30:00,38.27,38.31,38.26,38.31,36272.0,34.4697,34.5057,34.4607,34.5057,36272.0
2018-01-05 13:35:00,38.31,38.32,38.28,38.31,69038.0,34.5057,34.5147,34.4787,34.5057,69038.0
2018-01-05 13:40:00,38.31,38.35,38.31,38.35,36690.0,34.5057,34.5417,34.5057,34.5417,36690.0
2018-01-05 13:45:00,38.35,38.38,38.35,38.38,55586.0,34.5417,34.5687,34.5417,34.5687,55586.0
2018-01-05 13:50:00,38.38,38.39,38.35,38.36,77616.0,34.5687,34.5777,34.5417,34.5507,77616.0
2018-01-05 13:55:00,38.35,38.37,38.34,38.35,35934.0,34.5417,34.5597,34.5327,34.5417,35934.0
2018-01-05 14:00:00,38.35,38.39,38.35,38.39,33882.0,34.5417,34.5777,34.5417,34.5777,33882.0
2018-01-05 14:05:00,38.4,38.41,38.37,38.38,36606.0,34.5868,34.5958,34.5597,34.5687,36606.0
2018-01-05 14:10:00,38.38,38.43,38.38,38.42,38154.0,34.5687,34.6138,34.5687,34.6048,38154.0
2018-01-05 14:15:00,38.42,38.44,38.41,38.41,45214.0,34.6048,34.6228,34.5958,34.5958,45214.0
2018-01-05 14:20:00,38.41,38.43,38.41,38.43,33664.0,34.5958,34.6138,34.5958,34.6138,33664.0
2018-01-05 14:25:00,38.43,38.43,38.41,38.43,41860.0,34.6138,34.6138,34.5958,34.6138,41860.0
2018-01-05 14:30:00,38.43,38.46,38.43,38.44,77158.0,34.6138,34.6408,34.6138,34.6228,77158.0
2018-01-05 14:35:00,38.45,38.49,38.44,38.48,73298.0,34.6318,34.6678,34.6228,34.6588,73298.0
2018-01-05 14:40:00,38.48,38.49,38.45,38.45,67768.0,34.6588,34.6678,34.6318,34.6318,67768.0
2018-01-05 14:45:00,38.45,38.47,38.44,38.47,50818.0,34.6318,34.6498,34.6228,34.6498,50818.0
2018-01-05 14:50:00,38.46,38.49,38.46,38.48,56496.0,34.6408,34.6678,34.6408,34.6588,56496.0
2018-01-05 14:55:00,38.48,38.49,38.45,38.47,57174.0,34.6588,34.6678,34.6318,34.6498,57174.0
2018-01-05 15:00:00,38.47,38.51,38.46,38.51,121140.0,34.6498,34.6858,34.6408,34.6858,121140.0
2018-01-05 15:05:00,38.51,38.55,38.51,38.52,99272.0,34.6858,34.7219,34.6858,34.6948,99272.0
2018-01-05 15:10:00,38.52,38.52,38.47,38.49,119196.0,34.6948,34.6948,34.6498,34.6678,119196.0
2018-01-05 15:15:00,38.5,38.52,38.49,38.49,68162.0,34.6768,34.6948,34.6678,34.6678,68162.0
2018-01-05 15:20:00,38.49,38.52,38.49,38.51,123262.0,34.6678,34.6948,34.6678,34.6858,123262.0
2018-01-05 15:25:00,38.51,38.51,38.45,38.49,99550.0,34.6858,34.6858,34.6318,34.6678,99550.0
2018-01-05 15:30:00,38.48,38.54,38.48,38.54,96050.0,34.6588,34.7128,34.6588,34.7128,96050.0
2018-01-05 15:35:00,38.54,38.57,38.54,38.54,246434.0,34.7128,34.7399,34.7128,34.7128,246434.0
2018-01-05 15:40:00,38.54,38.55,38.52,38.55,118910.0,34.7128,34.7219,34.6948,34.7219,118910.0
2018-01-05 15:45:00,38.55,38.58,38.55,38.57,226974.0,34.7219,34.7489,34.7219,34.7399,226974.0
2018-01-05 15:50:00,38.57,38.58,38.54,38.56,192050.0,34.7399,34.7489,34.7128,34.7309,192050.0
2018-01-05 15:55:00,38.56,38.6,38.54,38.57,497548.0,34.7309,34.7669,34.7128,34.7399,497548.0
2018-01-08 09:30:00,38.59,38.68,38.55,38.63,205490.0,34.7579,34.8389,34.7219,34.7939,205490.0
2018-01-08 09:35:00,38.63,38.66,38.46,38.5,117192.0,34.7939,34.8209,34.6408,34.6768,117192.0
2018-01-08 09:40:00,38.51,38.52,38.39,38.47,80522.0,34.6858,34.6948,34.5777,34.6498,80522.0
2018-01-08 09:45:00,38.48,38.49,38.32,38.42,101254.0,34.6588,34.6678,34.5147,34.6048,101254.0
2018-01-08 09:50:00,38.41,38.41,38.15,38.17,58582.0,34.5958,34.5958,34.3616,34.3796,58582.0
2018-01-08 09:55:00,38.18,38.24,38.01,38.04,253288.0,34.3886,34.4426,34.2355,34.2625,253288.0
2018-01-08 10:00:00,38.05,38.17,38.03,38.13,131626.0,34.2715,34.3796,34.2535,34.3436,131626.0
2018-01-08 10:05:00,38.12,38.15,37.96,37.96,63044.0,34.3346,34.3616,34.1904,34.1904,63044.0
2018-01-08 10:10:00,37.96,38.02,37.95,37.96,57232.0,34.1904,34.2445,34.1814,34.1904,57232.0
2018-01-08 10:15:00,37.97,38.01,37.94,37.94,66534.0,34.1995,34.2355,34.1724,34.1724,66534.0
2018-01-08 10:20:00,37.96,37.96,37.85,37.95,106654.0,34.1904,34.1904,34.0914,34.1814,106654.0
2018-01-08 10:25:00,37.95,38.02,37.91,37.91,110710.0,34.1814,34.2445,34.1454,34.1454,110710.0
2018-01-08 10:30:00,37.92,37.99,37.91,37.98,68794.0,34.1544,34.2175,34.1454,34.2085,68794.0
2018-01-08 10:35:00,37.97,38.01,37.91,37.94,94238.0,34.1995,34.2355,34.1454,34.1724,94238.0
2018-01-08 10:40:00,37.94,37.97,37.91,37.92,191118.0,34.1724,34.1995,34.1454,34.1544,191118.0
2018-01-08 10:45:00,37.92,37.98,37.9,37.96,104360.0,34.1544,34.2085,34.1364,34.1904,104360.0
2018-01-08 10:50:00,37.96,38.03,37.95,37.97,66572.0,34.1904,34.2535,34.1814,34.1995,66572.0
2018-01-08 10:55:00,37.96,38.01,37.94,38.01,47518.0,34.1904,34.2355,34.1724,34.2355,47518.0
2018-01-08 11:00:00,38.01,38.02,37.95,37.96,80542.0,34.2355,34.2445,34.1814,34.1904,80542.0
2018-01-08 11:05:00,37.96,37.98,37.85,37.85,32064.0,34.1904,34.2085,34.0914,34.0914,32064.0
2018-01-08 11:10:00,37.86,37.88,37.77,37.81,48408.0,34.1004,34.1184,34.0193,34.0553,48408.0
2018-01-08 11:15:00,37.81,37.87,37.76,37.76,49844.0,34.0553,34.1094,34.0103,34.0103,49844.0
2018-01-08 11:20:00,37.77,37.84,37.77,37.83,63556.0,34.0193,34.0824,34.0193,34.0734,63556.0
2018-01-08 11:25:00,37.84,37.9,37.83,37.86,84980.0,34.0824,34.1364,34.0734,34.1004,84980.0
2018-01-08 11:30:00,37.86,37.94,37.86,37.91,60846.0,34.1004,34.1724,34.1004,34.1454,60846.0
2018-01-08 11:35:00,37.91,37.91,37.89,37.9,57716.0,34.1454,34.1454,34.1274,34.1364,57716.0
2018-01-08 11:40:00,37.91,37.99,37.89,37.95,57078.0,34.1454,34.2175,34.1274,34.1814,57078.0
2018-01-08 11:45:00,37.95,37.99,37.94,37.98,52352.0,34.1814,34.2175,34.1724,34.2085,52352.0
2018-01-08 11:50:00,37.97,38.1,37.97,38.09,55982.0,34.1995,34.3165,34.1995,34.3075,55982.0
2018-01-08 11:55:00,38.1,38.12,38.07,38.08,49870.0,34.3165,34.3346,34.2895,34.2985,49870.0
2018-01-08 12:00:00,38.07,38.11,38.07,38.08,36904.0,34.2895,34.3255,34.2895,34.2985,36904.0
2018-01-08 12:05:00,38.09,38.09,38.02,38.02,34550.0,34.3075,34.3075,34.2445,34.2445,34550.0
2018-01-08 12:10:00,38.04,38.04,37.98,37.99,40118.0,34.2625,34.2625,34.2085,34.2175,40118.0
2018-01-08 12:15:00,37.99,38.04,37.99,38.02,71794.0,34.2175,34.2625,34.2175,34.2445,71794.0
2018-01-08 12:20:00,38.02,38.02,38.01,38.02,22602.0,34.2445,34.2445,34.2355,34.2445,22602.0
2018-01-08 12:25:00,38.02,38.02,37.99,38.01,30384.0,34.2445,34.2445,34.2175,34.2355,30384.0
2018-01-08 12:30:00,38.01,38.07,37.99,37.99,38018.0,34.2355,34.2895,34.2175,34.2175,38018.0
2018-01-08 12:35:00,37.99,38.0,37.92,37.95,51330.0,34.2175,34.2265,34.1544,34.1814,51330.0
2018-01-08 12:40:00,37.95,37.97,37.93,37.96,43162.0,34.1814,34.1995,34.1634,34.1904,43162.0
2018-01-08 12:45:00,37.97,38.0,37.94,37.99,50692.0,34.1995,34.2265,34.1724,34.2175,50692.0
2018-01-08 12:50:00,37.99,38.02,37.98,38.01,27746.0,34.2175,34.2445,34.2085,34.2355,27746.0
2018-01-08 12:55:00,38.01,38.07,37.99,38.06,37950.0,34.2355,34.2895,34.2175,34.2805,37950.0
2018-01-08 13:00:00,38.05,38.09,38.04,38.08,18544.0,34.2715,34.3075,34.2625,34.2985,18544.0
2018-01-08 13:05:00,38.08,38.12,38.07,38.12,41184.0,34.2985,34.3346,34.2895,34.3346,41184.0
2018-01-08 13:10:00,38.1,38.18,38.09,38.16,71190.0,34.3165,34.3886,34.3075,34.3706,71190.0
2018-01-08 13:15:00,38.16,38.23,38.16,38.2,96782.0,34.3706,34.4336,34.3706,34.4066,96782.0
2018-01-08 13:20:00,38.2,38.23,38.19,38.22,39436.0,34.4066,34.4336,34.3976,34.4246,39436.0
2018-01-08 13:25:00,38.21,38.27,38.21,38.23,69580.0,34.4156,34.4697,34.4156,34.4336,69580.0
2018-01-08 13:30:00,38.23,38.23,38.11,38.11,45470.0,34.4336,34.4336,34.3255,34.3255,45470.0
2018-01-08 13:35:00,38.13,38.13,38.09,38.1,59858.0,34.3436,34.3436,34.3075,34.3165,59858.0
2018-01-08 13:40:00,38.11,38.12,38.01,38.01,95986.0,34.3255,34.3346,34.2355,34.2355,95986.0
2018-01-08 13:45:00,38.01,38.08,37.97,37.98,184084.0,34.2355,34.2985,34.1995,34.2085,184084.0
2018-01-08 13:50:00,37.98,38.01,37.92,37.92,168354.0,34.2085,34.2355,34.1544,34.1544,168354.0
2018-01-08 13:55:00,37.91,37.93,37.89,37.93,42508.0,34.1454,34.1634,34.1274,34.1634,42508.0
2018-01-08 14:00:00,37.93,37.93,37.87,37.88,48040.0,34.1634,34.1634,34.1094,34.1184,48040.0
2018-01-08 14:05:00,37.88,37.91,37.87,37.91,54064.0,34.1184,34.1454,34.1094,34.1454,54064.0
2018-01-08 14:10:00,37.9,37.91,37.87,37.88,51160.0,34.1364,34.1454,34.1094,34.1184,51160.0
2018-01-08 14:15:00,37.88,37.88,37.83,37.83,30000.0,34.1184,34.1184,34.0734,34.0734,30000.0
2018-01-08 14:20:00,37.84,37.87,37.82,37.82,36780.0,34.0824,34.1094,34.0643,34.0643,36780.0
2018-01-08 14:25:00,37.81,37.82,37.79,37.79,46964.0,34.0553,34.0643,34.0373,34.0373,46964.0
2018-01-08 14:30:00,37.8,37.8,37.77,37.78,66744.0,34.0463,34.0463,34.0193,34.0283,66744.0
2018-01-08 14:35:00,37.77,37.8,37.74,37.74,109816.0,34.0193,34.0463,33.9923,33.9923,109816.0
2018-01-08 14:40:00,37.74,37.79,37.74,37.76,76680.0,33.9923,34.0373,33.9923,34.0103,76680.0
2018-01-08 14:45:00,37.75,37.83,37.75,37.83,72974.0,34.0013,34.0734,34.0013,34.0734,72974.0
2018-01-08 14:50:00,37.83,37.85,37.74,37.77,80386.0,34.0734,34.0914,33.9923,34.0193,80386.0
2018-01-08 14:55:00,37.75,37.82,37.75,37.79,145862.0,34.0013,34.0643,34.0013,34.0373,145862.0
2018-01-08 15:00:00,37.79,37.83,37.79,37.83,121192.0,34.0373,34.0734,34.0373,34.0734,121192.0
2018-01-08 15:05:00,37.83,37.83,37.79,37.83,79408.0,34.0734,34.0734,34.0373,34.0734,79408.0
2018-01-08 15:10:00,37.83,37.83,37.77,37.78,154052.0,34.0734,34.0734,34.0193,34.0283,154052.0
2018-01-08 15:15:00,37.79,37.79,37.72,37.73,113132.0,34.0373,34.0373,33.9743,33.9833,113132.0
2018-01-08 15:20:00,37.73,37.73,37.7,37.7,71472.0,33.9833,33.9833,33.9563,33.9563,71472.0
2018-01-08 15:25:00,37.7,37.7,37.66,37.69,99564.0,33.9563,33.9563,33.9202,33.9473,99564.0
2018-01-08 15:30:00,37.69,37.75,37.68,37.74,75182.0,33.9473,34.0013,33.9382,33.9923,75182.0
2018-01-08 15:35:00,37.75,37.8,37.75,37.79,94138.0,34.0013,34.0463,34.0013,34.0373,94138.0
2018-01-08 15:40:00,37.79,37.79,37.76,37.78,124672.0,34.0373,34.0373,34.0103,34.0283,124672.0
2018-01-08 15:45:00,37.78,37.83,37.78,37.82,152286.0,34.0283,34.0734,34.0283,34.0643,152286.0
2018-01-08 15:50:00,37.83,37.83,37.77,37.8,241416.0,34.0734,34.0734,34.0193,34.0463,241416.0
2018-01-08 15:55:00,37.8,37.85,37.8,37.82,307690.0,34.0463,34.0914,34.0463,34.0643,307690.0
2018-01-09 09:30:00,37.84,37.97,37.7,37.82,128334.0,34.0824,34.1995,33.9563,34.0643,128334.0
2018-01-09 09:35:00,37.82,38.02,37.8,37.94,67628.0,34.0643,34.2445,34.0463,34.1724,67628.0
2018-01-09 09:40:00,37.9,37.98,37.82,37.9,115892.0,34.1364,34.2085,34.0643,34.1364,115892.0
2018-01-09 09:45:00,37.88,37.93,37.82,37.83,37280.0,34.1184,34.1634,34.0643,34.0734,37280.0
2018-01-09 09:50:00,37.85,37.9,37.81,37.83,58430.0,34.0914,34.1364,34.0553,34.0734,58430.0
2018-01-09 09:55:00,37.83,37.93,37.81,37.87,383914.0,34.0734,34.1634,34.0553,34.1094,383914.0
2018-01-09 10:00:00,37.88,37.89,37.81,37.83,178584.0,34.1184,34.1274,34.0553,34.0734,178584.0
2018-01-09 10:05:00,37.84,37.88,37.75,37.8,497802.0,34.0824,34.1184,34.0013,34.0463,497802.0
2018-01-09 10:10:00,37.81,37.84,37.69,37.71,120728.0,34.0553,34.0824,33.9473,33.9653,120728.0
2018-01-09 10:15:00,37.71,37.77,37.69,37.74,198666.0,33.9653,34.0193,33.9473,33.9923,198666.0
2018-01-09 10:20:00,37.75,37.8,37.7,37.8,45802.0,34.0013,34.0463,33.9563,34.0463,45802.0
2018-01-09 10:25:00,37.79,37.8,37.73,37.73,71984.0,34.0373,34.0463,33.9833,33.9833,71984.0
2018-01-09 10:30:00,37.74,37.83,37.74,37.74,318792.0,33.9923,34.0734,33.9923,33.9923,318792.0
2018-01-09 10:35:00,37.73,37.73,37.63,37.63,51484.0,33.9833,33.9833,33.8932,33.8932,51484.0
2018-01-09 10:40:00,37.63,37.71,37.63,37.7,34016.0,33.8932,33.9653,33.8932,33.9563,34016.0
2018-01-09 10:45:00,37.69,37.69,37.62,37.63,46956.0,33.9473,33.9473,33.8842,33.8932,46956.0
2018-01-09 10:50:00,37.64,37.64,37.58,37.58,39968.0,33.9022,33.9022,33.8482,33.8482,39968.0
2018-01-09 10:55:00,37.59,37.63,37.59,37.62,79782.0,33.8572,33.8932,33.8572,33.8842,79782.0
2018-01-09 11:00:00,37.63,37.64,37.58,37.6,46796.0,33.8932,33.9022,33.8482,33.8662,46796.0
2018-01-09 11:05:00,37.6,37.6,37.54,37.54,29410.0,33.8662,33.8662,33.8122,33.8122,29410.0
2018-01-09 11:10:00,37.55,37.57,37.52,37.55,141216.0,33.8212,33.8392,33.7941,33.8212,141216.0
2018-01-09 11:15:00,37.55,37.74,37.55,37.73,119626.0,33.8212,33.9923,33.8212,33.9833,119626.0
2018-01-09 11:20:00,37.74,37.74,37.68,37.74,59150.0,33.9923,33.9923,33.9382,33.9923,59150.0
2018-01-09 11:25:00,37.73,37.76,37.69,37.7,86164.0,33.9833,34.0103,33.9473,33.9563,86164.0
2018-01-09 11:30:00,37.7,37.79,37.69,37.79,146594.0,33.9563,34.0373,33.9473,34.0373,146594.0
2018-01-09 11:35:00,37.78,37.79,37.72,37.72,56500.0,34.0283,34.0373,33.9743,33.9743,56500.0
2018-01-09 11:40:00,37.73,37.74,37.69,37.72,36050.0,33.9833,33.9923,33.9473,33.9743,36050.0
2018-01-09 11:45:00,37.72,37.72,37.67,37.71,30554.0,33.9743,33.9743,33.9292,33.9653,30554.0
2018-01-09 11:50:00,37.71,37.76,37.71,37.73,50602.0,33.9653,34.0103,33.9653,33.9833,50602.0
2018-01-09 11:55:00,37.72,37.75,37.7,37.75,62168.0,33.9743,34.0013,33.9563,34.0013,62168.0
2018-01-09 12:00:00,37.75,37.76,37.7,37.7,34542.0,34.0013,34.0103,33.9563,33.9563,34542.0
2018-01-09 12:05:00,37.7,37.7,37.62,37.67,33870.0,33.9563,33.9563,33.8842,33.9292,33870.0
2018-01-09 12:10:00,37.67,37.68,37.64,37.67,21208.0,33.9292,33.9382,33.9022,33.9292,21208.0
2018-01-09 12:15:00,37.66,37.68,37.63,37.63,47458.0,33.9202,33.9382,33.8932,33.8932,47458.0
2018-01-09 12:20:00,37.63,37.65,37.63,37.63,41296.0,33.8932,33.9112,33.8932,33.8932,41296.0
2018-01-09 12:25:00,37.64,37.65,37.56,37.65,79108.0,33.9022,33.9112,33.8302,33.9112,79108.0
2018-01-09 12:30:00,37.65,37.65,37.6,37.6,57566.0,33.9112,33.9112,33.8662,33.8662,57566.0
2018-01-09 12:35:00,37.6,37.76,37.6,37.75,158956.0,33.8662,34.0103,33.8662,34.0013,158956.0
2018-01-09 12:40:00,37.74,37.76,37.73,37.74,32440.0,33.9923,34.0103,33.9833,33.9923,32440.0
2018-01-09 12:45:00,37.74,37.75,37.73,37.73,30592.0,33.9923,34.0013,33.9833,33.9833,30592.0
2018-01-09 12:50:00,37.73,37.75,37.7,37.7,64230.0,33.9833,34.0013,33.9563,33.9563,64230.0
2018-01-09 12:55:00,37.7,37.73,37.7,37.72,28626.0,33.9563,33.9833,33.9563,33.9743,28626.0
2018-01-09 13:00:00,37.72,37.73,37.71,37.72,37660.0,33.9743,33.9833,33.9653,33.9743,37660.0
2018-01-09 13:05:00,37.72,37.74,37.68,37.73,60748.0,33.9743,33.9923,33.9382,33.9833,60748.0
2018-01-09 13:10:00,37.73,37.74,37.7,37.71,30296.0,33.9833,33.9923,33.9563,33.9653,30296.0
2018-01-09 13:15:00,37.71,37.71,37.65,37.65,50064.0,33.9653,33.9653,33.9112,33.9112,50064.0
2018-01-09 13:20:00,37.65,37.7,37.65,37.69,31442.0,33.9112,33.9563,33.9112,33.9473,31442.0
2018-01-09 13:25:00,37.69,37.74,37.69,37.73,25664.0,33.9473,33.9923,33.9473,33.9833,25664.0
2018-01-09 13:30:00,37.74,37.74,37.72,37.74,32060.0,33.9923,33.9923,33.9743,33.9923,32060.0
2018-01-09 13:35:00,37.73,37.74,37.72,37.72,19418.0,33.9833,33.9923,33.9743,33.9743,19418.0
2018-01-09 13:40:00,37.73,37.74,37.71,37.74,99364.0,33.9833,33.9923,33.9653,33.9923,99364.0
2018-01-09 13:45:00,37.74,37.77,37.73,37.74,52846.0,33.9923,34.0193,33.9833,33.9923,52846.0
2018-01-09 13:50:00,37.74,37.74,37.69,37.7,56610.0,33.9923,33.9923,33.9473,33.9563,56610.0
2018-01-09 13:55:00,37.7,37.72,37.69,37.7,63084.0,33.9563,33.9743,33.9473,33.9563,63084.0
2018-01-09 14:00:00,37.7,37.74,37.7,37.74,54440.0,33.9563,33.9923,33.9563,33.9923,54440.0
2018-01-09 14:05:00,37.74,37.75,37.68,37.69,228300.0,33.9923,34.0013,33.9382,33.9473,228300.0
2018-01-09 14:10:00,37.69,37.71,37.69,37.69,37868.0,33.9473,33.9653,33.9473,33.9473,37868.0
2018-01-09 14:15:00,37.69,37.69,37.61,37.67,66662.0,33.9473,33.9473,33.8752,33.9292,66662.0
2018-01-09 14:20:00,37.67,37.68,37.63,37.63,60690.0,33.9292,33.9382,33.8932,33.8932,60690.0
2018-01-09 14:25:00,37.63,37.66,37.62,37.66,132920.0,33.8932,33.9202,33.8842,33.9202,132920.0
2018-01-09 14:30:00,37.66,37.69,37.62,37.64,65894.0,33.9202,33.9473,33.8842,33.9022,65894.0
2018-01-09 14:35:00,37.63,37.66,37.63,37.63,50826.0,33.8932,33.9202,33.8932,33.8932,50826.0
2018-01-09 14:40:00,37.64,37.66,37.59,37.6,83080.0,33.9022,33.9202,33.8572,33.8662,83080.0
2018-01-09 14:45:00,37.6,37.65,37.58,37.64,46674.0,33.8662,33.9112,33.8482,33.9022,46674.0
2018-01-09 14:50:00,37.64,37.67,37.64,37.64,28476.0,33.9022,33.9292,33.9022,33.9022,28476.0
2018-01-09 14:55:00,37.63,37.65,37.63,37.65,20622.0,33.8932,33.9112,33.8932,33.9112,20622.0
2018-01-09 15:00:00,37.65,37.68,37.63,37.66,62302.0,33.9112,33.9382,33.8932,33.9202,62302.0
2018-01-09 15:05:00,37.66,37.7,37.66,37.7,39914.0,33.9202,33.9563,33.9202,33.9563,39914.0
2018-01-09 15:10:00,37.7,37.7,37.67,37.68,50474.0,33.9563,33.9563,33.9292,33.9382,50474.0
2018-01-09 15:15:00,37.68,37.71,37.67,37.71,60366.0,33.9382,33.9653,33.9292,33.9653,60366.0
2018-01-09 15:20:00,37.71,37.73,37.7,37.72,65152.0,33.9653,33.9833,33.9563,33.9743,65152.0
2018-01-09 15:25:00,37.72,37.74,37.71,37.72,62086.0,33.9743,33.9923,33.9653,33.9743,62086.0
2018-01-09 15:30:00,37.72,37.77,37.72,37.75,273498.0,33.9743,34.0193,33.9743,34.0013,273498.0
2018-01-09 15:35:00,37.74,37.76,37.7,37.76,160766.0,33.9923,34.0103,33.9563,34.0103,160766.0
2018-01-09 15:40:00,37.77,37.79,37.76,37.77,81658.0,34.0193,34.0373,34.0103,34.0193,81658.0
2018-01-09 15:45:00,37.77,37.8,37.74,37.74,166146.0,34.0193,34.0463,33.9923,33.9923,166146.0
2018-01-09 15:50:00,37.75,37.79,37.74,37.77,217208.0,34.0013,34.0373,33.9923,34.0193,217208.0
2018-01-09 15:55:00,37.77,37.79,37.74,37.77,433222.0,34.0193,34.0373,33.9923,34.0193,433222.0
2018-01-10 09:30:00,37.77,37.87,37.62,37.71,61476.0,34.0193,34.1094,33.8842,33.9653,61476.0
2018-01-10 09:35:00,37.72,37.8,37.68,37.73,77196.0,33.9743,34.0463,33.9382,33.9833,77196.0
2018-01-10 09:40:00,37.73,37.83,37.71,37.81,39270.0,33.9833,34.0734,33.9653,34.0553,39270.0
2018-01-10 09:45:00,37.83,37.85,37.7,37.72,78240.0,34.0734,34.0914,33.9563,33.9743,78240.0
2018-01-10 09:50:00,37.69,37.73,37.66,37.68,33972.0,33.9473,33.9833,33.9202,33.9382,33972.0
2018-01-10 09:55:00,37.69,37.77,37.67,37.72,36850.0,33.9473,34.0193,33.9292,33.9743,36850.0
2018-01-10 10:00:00,37.71,37.71,37.63,37.7,26710.0,33.9653,33.9653,33.8932,33.9563,26710.0
2018-01-10 10:05:00,37.68,37.71,37.64,37.69,50838.0,33.9382,33.9653,33.9022,33.9473,50838.0
2018-01-10 10:10:00,37.66,37.67,37.6,37.63,42524.0,33.9202,33.9292,33.8662,33.8932,42524.0
2018-01-10 10:15:00,37.66,37.71,37.65,37.69,93528.0,33.9202,33.9653,33.9112,33.9473,93528.0
2018-01-10 10:20:00,37.7,37.74,37.69,37.69,63678.0,33.9563,33.9923,33.9473,33.9473,63678.0
2018-01-10 10:25:00,37.7,37.72,37.67,37.7,36334.0,33.9563,33.9743,33.9292,33.9563,36334.0
2018-01-10 10:30:00,37.72,37.76,37.7,37.75,50556.0,33.9743,34.0103,33.9563,34.0013,50556.0
2018-01-10 10:35:00,37.76,37.83,37.73,37.81,97818.0,34.0103,34.0734,33.9833,34.0553,97818.0
2018-01-10 10:40:00,37.82,37.91,37.8,37.9,49730.0,34.0643,34.1454,34.0463,34.1364,49730.0
2018-01-10 10:45:00,37.9,37.91,37.85,37.87,91492.0,34.1364,34.1454,34.0914,34.1094,91492.0
2018-01-10 10:50:00,37.87,37.91,37.87,37.91,28796.0,34.1094,34.1454,34.1094,34.1454,28796.0
2018-01-10 10:55:00,37.91,37.91,37.84,37.85,31764.0,34.1454,34.1454,34.0824,34.0914,31764.0
2018-01-10 11:00:00,37.85,37.93,37.84,37.93,25092.0,34.0914,34.1634,34.0824,34.1634,25092.0
2018-01-10 11:05:00,37.93,37.98,37.93,37.97,84236.0,34.1634,34.2085,34.1634,34.1995,84236.0
2018-01-10 11:10:00,37.95,37.97,37.93,37.93,26156.0,34.1814,34.1995,34.1634,34.1634,26156.0
2018-01-10 11:15:00,37.92,37.93,37.89,37.89,23080.0,34.1544,34.1634,34.1274,34.1274,23080.0
2018-01-10 11:20:00,37.91,37.94,37.91,37.93,35426.0,34.1454,34.1724,34.1454,34.1634,35426.0
2018-01-10 11:25:00,37.93,37.95,37.9,37.92,61146.0,34.1634,34.1814,34.1364,34.1544,61146.0
2018-01-10 11:30:00,37.92,37.92,37.87,37.88,27540.0,34.1544,34.1544,34.1094,34.1184,27540.0
2018-01-10 11:35:00,37.88,37.94,37.87,37.92,41992.0,34.1184,34.1724,34.1094,34.1544,41992.0
2018-01-10 11:40:00,37.93,37.96,37.93,37.94,27584.0,34.1634,34.1904,34.1634,34.1724,27584.0
2018-01-10 11:45:00,37.93,37.98,37.92,37.96,31020.0,34.1634,34.2085,34.1544,34.1904,31020.0
2018-01-10 11:50:00,37.96,37.98,37.93,37.94,72558.0,34.1904,34.2085,34.1634,34.1724,72558.0
2018-01-10 11:55:00,37.94,37.97,37.93,37.96,30580.0,34.1724,34.1995,34.1634,34.1904,30580.0
2018-01-10 12:00:00,37.95,37.99,37.95,37.99,31480.0,34.1814,34.2175,34.1814,34.2175,31480.0
2018-01-10 12:05:00,37.99,38.0,37.94,37.96,324012.0,34.2175,34.2265,34.1724,34.1904,324012.0
2018-01-10 12:10:00,37.96,37.99,37.95,37.97,63050.0,34.1904,34.2175,34.1814,34.1995,63050.0
2018-01-10 12:15:00,37.98,37.99,37.95,37.98,37420.0,34.2085,34.2175,34.1814,34.2085,37420.0
2018-01-10 12:20:00,37.98,38.04,37.97,38.03,101522.0,34.2085,34.2625,34.1995,34.2535,101522.0
2018-01-10 12:25:00,38.03,38.05,38.02,38.05,64238.0,34.2535,34.2715,34.2445,34.2715,64238.0
2018-01-10 12:30:00,38.05,38.09,38.04,38.09,70696.0,34.2715,34.3075,34.2625,34.3075,70696.0
2018-01-10 12:35:00,38.09,38.1,38.07,38.1,42720.0,34.3075,34.3165,34.2895,34.3165,42720.0
2018-01-10 12:40:00,38.11,38.13,38.1,38.12,35410.0,34.3255,34.3436,34.3165,34.3346,35410.0
2018-01-10 12:45:00,38.12,38.13,38.1,38.13,19152.0,34.3346,34.3436,34.3165,34.3436,19152.0
2018-01-10 12:50:00,38.13,38.2,38.13,38.18,38384.0,34.3436,34.4066,34.3436,34.3886,38384.0
2018-01-10 12:55:00,38.19,38.2,38.15,38.18,46418.0,34.3976,34.4066,34.3616,34.3886,46418.0
2018-01-10 13:00:00,38.17,38.2,38.13,38.13,30750.0,34.3796,34.4066,34.3436,34.3436,30750.0
2018-01-10 13:05:00,38.13,38.14,38.12,38.14,41688.0,34.3436,34.3526,34.3346,34.3526,41688.0
2018-01-10 13:10:00,38.14,38.22,38.13,38.2,48318.0,34.3526,34.4246,34.3436,34.4066,48318.0
2018-01-10 13:15:00,38.21,38.27,38.2,38.23,60812.0,34.4156,34.4697,34.4066,34.4336,60812.0
2018-01-10 13:20:00,38.23,38.24,38.19,38.2,83732.0,34.4336,34.4426,34.3976,34.4066,83732.0
2018-01-10 13:25:00,38.2,38.2,38.1,38.13,50186.0,34.4066,34.4066,34.3165,34.3436,50186.0
2018-01-10 13:30:00,38.13,38.14,38.1,38.13,34844.0,34.3436,34.3526,34.3165,34.3436,34844.0
2018-01-10 13:35:00,38.12,38.15,38.11,38.14,26632.0,34.3346,34.3616,34.3255,34.3526,26632.0
2018-01-10 13:40:00,38.13,38.15,38.1,38.1,32256.0,34.3436,34.3616,34.3165,34.3165,32256.0
2018-01-10 13:45:00,38.1,38.12,38.1,38.1,16314.0,34.3165,34.3346,34.3165,34.3165,16314.0
2018-01-10 13:50:00,38.1,38.15,38.1,38.13,39870.0,34.3165,34.3616,34.3165,34.3436,39870.0
2018-01-10 13:55:00,38.13,38.14,38.1,38.1,27290.0,34.3436,34.3526,34.3165,34.3165,27290.0
2018-01-10 14:00:00,38.1,38.15,38.1,38.13,52266.0,34.3165,34.3616,34.3165,34.3436,52266.0
2018-01-10 14:05:00,38.12,38.13,38.08,38.08,36730.0,34.3346,34.3436,34.2985,34.2985,36730.0
2018-01-10 14:10:00,38.07,38.08,38.04,38.06,33078.0,34.2895,34.2985,34.2625,34.2805,33078.0
2018-01-10 14:15:00,38.07,38.08,38.05,38.06,113522.0,34.2895,34.2985,34.2715,34.2805,113522.0
2018-01-10 14:20:00,38.06,38.1,38.06,38.09,27824.0,34.2805,34.3165,34.2805,34.3075,27824.0
2018-01-10 14:25:00,38.09,38.1,38.07,38.09,34750.0,34.3075,34.3165,34.2895,34.3075,34750.0
2018-01-10 14:30:00,38.08,38.09,38.04,38.04,92328.0,34.2985,34.3075,34.2625,34.2625,92328.0
2018-01-10 14:35:00,38.04,38.07,38.02,38.02,36858.0,34.2625,34.2895,34.2445,34.2445,36858.0
2018-01-10 14:40:00,38.02,38.04,38.01,38.03,88130.0,34.2445,34.2625,34.2355,34.2535,88130.0
2018-01-10 14:45:00,38.03,38.07,38.03,38.05,201842.0,34.2535,34.2895,34.2535,34.2715,201842.0
2018-01-10 14:50:00,38.06,38.09,38.05,38.06,124868.0,34.2805,34.3075,34.2715,34.2805,124868.0
2018-01-10 14:55:00,38.06,38.06,38.02,38.02,61110.0,34.2805,34.2805,34.2445,34.2445,61110.0
2018-01-10 15:00:00,38.02,38.05,38.01,38.04,55434.0,34.2445,34.2715,34.2355,34.2625,55434.0
2018-01-10 15:05:00,38.04,38.07,38.04,38.07,61756.0,34.2625,34.2895,34.2625,34.2895,61756.0
2018-01-10 15:10:00,38.07,38.08,38.05,38.05,102158.0,34.2895,34.2985,34.2715,34.2715,102158.0
2018-01-10 15:15:00,38.06,38.08,38.05,38.05,158634.0,34.2805,34.2985,34.2715,34.2715,158634.0
2018-01-10 15:20:00,38.05,38.06,38.04,38.05,80394.0,34.2715,34.2805,34.2625,34.2715,80394.0
2018-01-10 15:25:00,38.06,38.13,38.05,38.13,87296.0,34.2805,34.3436,34.2715,34.3436,87296.0
2018-01-10 15:30:00,38.12,38.18,38.12,38.15,118814.0,34.3346,34.3886,34.3346,34.3616,118814.0
2018-01-10 15:35:00,38.15,38.21,38.13,38.2,125122.0,34.3616,34.4156,34.3436,34.4066,125122.0
2018-01-10 15:40:00,38.2,38.2,38.17,38.18,68914.0,34.4066,34.4066,34.3796,34.3886,68914.0
2018-01-10 15:45:00,38.17,38.2,38.16,38.19,93942.0,34.3796,34.4066,34.3706,34.3976,93942.0
2018-01-10 15:50:00,38.18,38.2,38.11,38.13,182720.0,34.3886,34.4066,34.3255,34.3436,182720.0
2018-01-10 15:55:00,38.13,38.15,38.1,38.13,334098.0,34.3436,34.3616,34.3165,34.3436,334098.0
2018-01-11 09:30:00,38.08,38.16,38.02,38.06,111066.0,34.2985,34.3706,34.2445,34.2805,111066.0
2018-01-11 09:35:00,38.02,38.11,38.02,38.06,34128.0,34.2445,34.3255,34.2445,34.2805,34128.0
2018-01-11 09:40:00,38.08,38.09,37.97,37.99,40936.0,34.2985,34.3075,34.1995,34.2175,40936.0
2018-01-11 09:45:00,37.99,38.02,37.9,37.91,122852.0,34.2175,34.2445,34.1364,34.1454,122852.0
2018-01-11 09:50:00,37.9,37.98,37.88,37.97,92494.0,34.1364,34.2085,34.1184,34.1995,92494.0
2018-01-11 09:55:00,37.98,38.07,37.97,38.07,23438.0,34.2085,34.2895,34.1995,34.2895,23438.0
2018-01-11 10:00:00,38.07,38.08,38.01,38.02,25240.0,34.2895,34.2985,34.2355,34.2445,25240.0
2018-01-11 10:05:00,38.02,38.15,38.02,38.13,51396.0,34.2445,34.3616,34.2445,34.3436,51396.0
2018-01-11 10:10:00,38.13,38.13,38.01,38.01,55026.0,34.3436,34.3436,34.2355,34.2355,55026.0
2018-01-11 10:15:00,38.0,38.05,37.98,38.05,51660.0,34.2265,34.2715,34.2085,34.2715,51660.0
2018-01-11 10:20:00,38.06,38.07,37.96,37.96,49258.0,34.2805,34.2895,34.1904,34.1904,49258.0
2018-01-11 10:25:00,37.96,37.96,37.9,37.93,61534.0,34.1904,34.1904,34.1364,34.1634,61534.0
2018-01-11 10:30:00,37.93,38.0,37.92,37.99,139224.0,34.1634,34.2265,34.1544,34.2175,139224.0
2018-01-11 10:35:00,37.99,38.0,37.97,38.0,54096.0,34.2175,34.2265,34.1995,34.2265,54096.0
2018-01-11 10:40:00,37.99,38.0,37.95,37.96,58222.0,34.2175,34.2265,34.1814,34.1904,58222.0
2018-01-11 10:45:00,37.96,37.99,37.96,37.97,57222.0,34.1904,34.2175,34.1904,34.1995,57222.0
2018-01-11 10:50:00,37.97,38.05,37.97,38.05,78510.0,34.1995,34.2715,34.1995,34.2715,78510.0
2018-01-11 10:55:00,38.05,38.08,38.02,38.02,75158.0,34.2715,34.2985,34.2445,34.2445,75158.0
2018-01-11 11:00:00,38.03,38.08,38.02,38.07,29972.0,34.2535,34.2985,34.2445,34.2895,29972.0
2018-01-11 11:05:00,38.07,38.09,38.04,38.06,65580.0,34.2895,34.3075,34.2625,34.2805,65580.0
2018-01-11 11:10:00,38.06,38.06,38.04,38.05,40838.0,34.2805,34.2805,34.2625,34.2715,40838.0
2018-01-11 11:15:00,38.04,38.05,38.01,38.04,34398.0,34.2625,34.2715,34.2355,34.2625,34398.0
2018-01-11 11:20:00,38.04,38.04,38.0,38.02,28278.0,34.2625,34.2625,34.2265,34.2445,28278.0
2018-01-11 11:25:00,38.02,38.03,37.95,37.96,40120.0,34.2445,34.2535,34.1814,34.1904,40120.0
2018-01-11 11:30:00,37.97,38.05,37.97,38.03,82692.0,34.1995,34.2715,34.1995,34.2535,82692.0
2018-01-11 11:35:00,38.03,38.04,38.01,38.04,25780.0,34.2535,34.2625,34.2355,34.2625,25780.0
2018-01-11 11:40:00,38.04,38.04,37.99,37.99,35622.0,34.2625,34.2625,34.2175,34.2175,35622.0
2018-01-11 11:45:00,37.98,38.01,37.98,38.01,32436.0,34.2085,34.2355,34.2085,34.2355,32436.0
2018-01-11 11:50:00,38.01,38.07,37.99,38.07,24386.0,34.2355,34.2895,34.2175,34.2895,24386.0
2018-01-11 11:55:00,38.07,38.09,38.04,38.04,29320.0,34.2895,34.3075,34.2625,34.2625,29320.0
2018-01-11 12:00:00,38.04,38.08,38.04,38.07,29184.0,34.2625,34.2985,34.2625,34.2895,29184.0
2018-01-11 12:05:00,38.06,38.1,38.05,38.1,27970.0,34.2805,34.3165,34.2715,34.3165,27970.0
2018-01-11 12:10:00,38.1,38.13,38.09,38.1,26036.0,34.3165,34.3436,34.3075,34.3165,26036.0
2018-01-11 12:15:00,38.09,38.1,38.07,38.1,21334.0,34.3075,34.3165,34.2895,34.3165,21334.0
2018-01-11 12:20:00,38.1,38.12,38.09,38.1,39192.0,34.3165,34.3346,34.3075,34.3165,39192.0
2018-01-11 12:25:00,38.1,38.18,38.09,38.18,37568.0,34.3165,34.3886,34.3075,34.3886,37568.0
2018-01-11 12:30:00,38.19,38.19,38.13,38.16,53996.0,34.3976,34.3976,34.3436,34.3706,53996.0
2018-01-11 12:35:00,38.16,38.2,38.14,38.2,40676.0,34.3706,34.4066,34.3526,34.4066,40676.0
2018-01-11 12:40:00,38.2,38.21,38.18,38.19,36600.0,34.4066,34.4156,34.3886,34.3976,36600.0
2018-01-11 12:45:00,38.19,38.21,38.18,38.21,29054.0,34.3976,34.4156,34.3886,34.4156,29054.0
2018-01-11 12:50:00,38.21,38.28,38.21,38.26,62074.0,34.4156,34.4787,34.4156,34.4607,62074.0
2018-01-11 12:55:00,38.26,38.26,38.24,38.26,48626.0,34.4607,34.4607,34.4426,34.4607,48626.0
2018-01-11 13:00:00,38.27,38.33,38.26,38.3,75086.0,34.4697,34.5237,34.4607,34.4967,75086.0
2018-01-11 13:05:00,38.3,38.3,38.28,38.3,21590.0,34.4967,34.4967,34.4787,34.4967,21590.0
2018-01-11 13:10:00,38.29,38.35,38.29,38.33,47118.0,34.4877,34.5417,34.4877,34.5237,47118.0
2018-01-11 13:15:00,38.33,38.35,38.32,38.33,40110.0,34.5237,34.5417,34.5147,34.5237,40110.0
2018-01-11 13:20:00,38.34,38.37,38.33,38.35,39486.0,34.5327,34.5597,34.5237,34.5417,39486.0
2018-01-11 13:25:00,38.35,38.37,38.33,38.33,78392.0,34.5417,34.5597,34.5237,34.5237,78392.0
2018-01-11 13:30:00,38.33,38.34,38.31,38.33,22948.0,34.5237,34.5327,34.5057,34.5237,22948.0
2018-01-11 13:35:00,38.32,38.34,38.31,38.33,33328.0,34.5147,34.5327,34.5057,34.5237,33328.0
2018-01-11 13:40:00,38.33,38.34,38.31,38.33,21260.0,34.5237,34.5327,34.5057,34.5237,21260.0
2018-01-11 13:45:00,38.33,38.34,38.32,38.34,20800.0,34.5237,34.5327,34.5147,34.5327,20800.0
2018-01-11 13:50:00,38.33,38.33,38.29,38.29,23392.0,34.5237,34.5237,34.4877,34.4877,23392.0
2018-01-11 13:55:00,38.29,38.3,38.28,38.3,24534.0,34.4877,34.4967,34.4787,34.4967,24534.0
2018-01-11 14:00:00,38.3,38.33,38.3,38.33,19438.0,34.4967,34.5237,34.4967,34.5237,19438.0
2018-01-11 14:05:00,38.33,38.37,38.32,38.36,60140.0,34.5237,34.5597,34.5147,34.5507,60140.0
2018-01-11 14:10:00,38.36,38.4,38.36,38.4,52310.0,34.5507,34.5868,34.5507,34.5868,52310.0
2018-01-11 14:15:00,38.4,38.43,38.39,38.4,43876.0,34.5868,34.6138,34.5777,34.5868,43876.0
2018-01-11 14:20:00,38.41,38.49,38.4,38.49,71918.0,34.5958,34.6678,34.5868,34.6678,71918.0
2018-01-11 14:25:00,38.49,38.5,38.41,38.43,56374.0,34.6678,34.6768,34.5958,34.6138,56374.0
2018-01-11 14:30:00,38.44,38.46,38.42,38.46,39828.0,34.6228,34.6408,34.6048,34.6408,39828.0
2018-01-11 14:35:00,38.46,38.46,38.43,38.43,50916.0,34.6408,34.6408,34.6138,34.6138,50916.0
2018-01-11 14:40:00,38.43,38.43,38.36,38.4,69208.0,34.6138,34.6138,34.5507,34.5868,69208.0
2018-01-11 14:45:00,38.41,38.41,38.38,38.38,38454.0,34.5958,34.5958,34.5687,34.5687,38454.0
2018-01-11 14:50:00,38.39,38.4,38.37,38.38,63268.0,34.5777,34.5868,34.5597,34.5687,63268.0
2018-01-11 14:55:00,38.38,38.38,38.34,38.36,48818.0,34.5687,34.5687,34.5327,34.5507,48818.0
2018-01-11 15:00:00,38.36,38.42,38.35,38.42,39610.0,34.5507,34.6048,34.5417,34.6048,39610.0
2018-01-11 15:05:00,38.42,38.47,38.42,38.46,42758.0,34.6048,34.6498,34.6048,34.6408,42758.0
2018-01-11 15:10:00,38.46,38.48,38.44,38.47,32188.0,34.6408,34.6588,34.6228,34.6498,32188.0
2018-01-11 15:15:00,38.47,38.48,38.45,38.46,50084.0,34.6498,34.6588,34.6318,34.6408,50084.0
2018-01-11 15:20:00,38.46,38.49,38.46,38.49,51026.0,34.6408,34.6678,34.6408,34.6678,51026.0
2018-01-11 15:25:00,38.49,38.49,38.45,38.46,66522.0,34.6678,34.6678,34.6318,34.6408,66522.0
2018-01-11 15:30:00,38.46,38.47,38.43,38.44,82520.0,34.6408,34.6498,34.6138,34.6228,82520.0
2018-01-11 15:35:00,38.44,38.45,38.41,38.42,58002.0,34.6228,34.6318,34.5958,34.6048,58002.0
2018-01-11 15:40:00,38.41,38.43,38.37,38.38,94406.0,34.5958,34.6138,34.5597,34.5687,94406.0
2018-01-11 15:45:00,38.38,38.39,38.35,38.37,138974.0,34.5687,34.5777,34.5417,34.5597,138974.0
2018-01-11 15:50:00,38.37,38.43,38.36,38.43,197176.0,34.5597,34.6138,34.5507,34.6138,197176.0
2018-01-11 15:55:00,38.43,38.45,38.42,38.44,251704.0,34.6138,34.6318,34.6048,34.6228,251704.0
2018-01-12 09:30:00,38.58,38.92,38.52,38.88,158836.0,34.7489,35.0551,34.6948,35.0191,158836.0
2018-01-12 09:35:00,38.91,39.07,38.83,38.9,284782.0,35.0461,35.1902,34.974,35.0371,284782.0
2018-01-12 09:40:00,38.93,38.97,38.81,38.95,106446.0,35.0641,35.1001,34.956,35.0821,106446.0
2018-01-12 09:45:00,38.95,39.0,38.91,38.97,141956.0,35.0821,35.1272,35.0461,35.1001,141956.0
2018-01-12 09:50:00,38.98,39.1,38.94,39.1,131482.0,35.1092,35.2172,35.0731,35.2172,131482.0
2018-01-12 09:55:00,39.1,39.16,38.97,39.0,71358.0,35.2172,35.2713,35.1001,35.1272,71358.0
2018-01-12 10:00:00,39.01,39.12,38.99,39.12,30860.0,35.1362,35.2353,35.1182,35.2353,30860.0
2018-01-12 10:05:00,39.12,39.12,38.99,39.04,135534.0,35.2353,35.2353,35.1182,35.1632,135534.0
2018-01-12 10:10:00,39.04,39.09,39.02,39.04,68600.0,35.1632,35.2082,35.1452,35.1632,68600.0
2018-01-12 10:15:00,39.04,39.04,38.95,39.0,102060.0,35.1632,35.1632,35.0821,35.1272,102060.0
2018-01-12 10:20:00,39.01,39.07,38.99,39.07,175970.0,35.1362,35.1902,35.1182,35.1902,175970.0
2018-01-12 10:25:00,39.08,39.12,39.05,39.12,48578.0,35.1992,35.2353,35.1722,35.2353,48578.0
2018-01-12 10:30:00,39.12,39.2,39.12,39.18,52370.0,35.2353,35.3073,35.2353,35.2893,52370.0
2018-01-12 10:35:00,39.19,39.19,39.02,39.06,121760.0,35.2983,35.2983,35.1452,35.1812,121760.0
2018-01-12 10:40:00,39.05,39.08,39.03,39.06,32684.0,35.1722,35.1992,35.1542,35.1812,32684.0
2018-01-12 10:45:00,39.06,39.11,39.05,39.09,63496.0,35.1812,35.2262,35.1722,35.2082,63496.0
2018-01-12 10:50:00,39.1,39.14,39.06,39.14,58204.0,35.2172,35.2533,35.1812,35.2533,58204.0
2018-01-12 10:55:00,39.15,39.22,39.13,39.22,47886.0,35.2623,35.3253,35.2443,35.3253,47886.0
2018-01-12 11:00:00,39.21,39.22,39.16,39.18,48852.0,35.3163,35.3253,35.2713,35.2893,48852.0
2018-01-12 11:05:00,39.17,39.22,39.14,39.15,49586.0,35.2803,35.3253,35.2533,35.2623,49586.0
2018-01-12 11:10:00,39.15,39.22,39.15,39.19,104210.0,35.2623,35.3253,35.2623,35.2983,104210.0
2018-01-12 11:15:00,39.19,39.21,39.17,39.2,56936.0,35.2983,35.3163,35.2803,35.3073,56936.0
2018-01-12 11:20:00,39.2,39.25,39.19,39.25,41808.0,35.3073,35.3523,35.2983,35.3523,41808.0
2018-01-12 11:25:00,39.26,39.26,39.22,39.24,44114.0,35.3613,35.3613,35.3253,35.3433,44114.0
2018-01-12 11:30:00,39.24,39.26,39.22,39.24,44828.0,35.3433,35.3613,35.3253,35.3433,44828.0
2018-01-12 11:35:00,39.24,39.24,39.18,39.18,67080.0,35.3433,35.3433,35.2893,35.2893,67080.0
2018-01-12 11:40:00,39.18,39.27,39.17,39.27,134920.0,35.2893,35.3704,35.2803,35.3704,134920.0
2018-01-12 11:45:00,39.26,39.34,39.25,39.34,100510.0,35.3613,35.4334,35.3523,35.4334,100510.0
2018-01-12 11:50:00,39.34,39.37,39.33,39.37,76476.0,35.4334,35.4604,35.4244,35.4604,76476.0
2018-01-12 11:55:00,39.37,39.4,39.31,39.33,147938.0,35.4604,35.4874,35.4064,35.4244,147938.0
2018-01-12 12:00:00,39.33,39.35,39.29,39.29,57268.0,35.4244,35.4424,35.3884,35.3884,57268.0
2018-01-12 12:05:00,39.27,39.29,39.17,39.17,30038.0,35.3704,35.3884,35.2803,35.2803,30038.0
2018-01-12 12:10:00,39.17,39.17,39.13,39.13,35474.0,35.2803,35.2803,35.2443,35.2443,35474.0
2018-01-12 12:15:00,39.12,39.13,39.1,39.1,27080.0,35.2353,35.2443,35.2172,35.2172,27080.0
2018-01-12 12:20:00,39.11,39.13,39.11,39.12,20342.0,35.2262,35.2443,35.2262,35.2353,20342.0
2018-01-12 12:25:00,39.12,39.21,39.12,39.21,48078.0,35.2353,35.3163,35.2353,35.3163,48078.0
2018-01-12 12:30:00,39.2,39.2,39.15,39.17,67998.0,35.3073,35.3073,35.2623,35.2803,67998.0
2018-01-12 12:35:00,39.15,39.15,39.07,39.07,45386.0,35.2623,35.2623,35.1902,35.1902,45386.0
2018-01-12 12:40:00,39.07,39.08,38.96,38.98,45754.0,35.1902,35.1992,35.0911,35.1092,45754.0
2018-01-12 12:45:00,38.97,39.02,38.95,39.0,47454.0,35.1001,35.1452,35.0821,35.1272,47454.0
2018-01-12 12:50:00,39.01,39.07,38.99,39.07,54770.0,35.1362,35.1902,35.1182,35.1902,54770.0
2018-01-12 12:55:00,39.06,39.15,39.06,39.14,31502.0,35.1812,35.2623,35.1812,35.2533,31502.0
2018-01-12 13:00:00,39.14,39.16,39.14,39.14,25462.0,35.2533,35.2713,35.2533,35.2533,25462.0
2018-01-12 13:05:00,39.14,39.17,39.13,39.17,30378.0,35.2533,35.2803,35.2443,35.2803,30378.0
2018-01-12 13:10:00,39.16,39.16,39.08,39.09,34862.0,35.2713,35.2713,35.1992,35.2082,34862.0
2018-01-12 13:15:00,39.08,39.1,39.07,39.09,45008.0,35.1992,35.2172,35.1902,35.2082,45008.0
2018-01-12 13:20:00,39.09,39.11,39.09,39.1,27990.0,35.2082,35.2262,35.2082,35.2172,27990.0
2018-01-12 13:25:00,39.1,39.1,39.04,39.07,53804.0,35.2172,35.2172,35.1632,35.1902,53804.0
2018-01-12 13:30:00,39.07,39.1,39.06,39.09,46336.0,35.1902,35.2172,35.1812,35.2082,46336.0
2018-01-12 13:35:00,39.1,39.11,39.09,39.11,40128.0,35.2172,35.2262,35.2082,35.2262,40128.0
2018-01-12 13:40:00,39.12,39.17,39.12,39.17,29840.0,35.2353,35.2803,35.2353,35.2803,29840.0
2018-01-12 13:45:00,39.16,39.17,39.11,39.15,62144.0,35.2713,35.2803,35.2262,35.2623,62144.0
2018-01-12 13:50:00,39.15,39.18,39.15,39.17,30572.0,35.2623,35.2893,35.2623,35.2803,30572.0
2018-01-12 13:55:00,39.16,39.18,39.15,39.16,37660.0,35.2713,35.2893,35.2623,35.2713,37660.0
2018-01-12 14:00:00,39.16,39.16,39.1,39.12,39388.0,35.2713,35.2713,35.2172,35.2353,39388.0
2018-01-12 14:05:00,39.12,39.13,39.04,39.07,43004.0,35.2353,35.2443,35.1632,35.1902,43004.0
2018-01-12 14:10:00,39.07,39.08,39.06,39.06,36024.0,35.1902,35.1992,35.1812,35.1812,36024.0
2018-01-12 14:15:00,39.07,39.12,39.04,39.12,79998.0,35.1902,35.2353,35.1632,35.2353,79998.0
2018-01-12 14:20:00,39.1,39.15,39.1,39.15,45392.0,35.2172,35.2623,35.2172,35.2623,45392.0
2018-01-12 14:25:00,39.15,39.22,39.15,39.22,39650.0,35.2623,35.3253,35.2623,35.3253,39650.0
2018-01-12 14:30:00,39.22,39.23,39.2,39.21,86468.0,35.3253,35.3343,35.3073,35.3163,86468.0
2018-01-12 14:35:00,39.21,39.25,39.2,39.22,82778.0,35.3163,35.3523,35.3073,35.3253,82778.0
2018-01-12 14:40:00,39.21,39.25,39.15,39.25,55774.0,35.3163,35.3523,35.2623,35.3523,55774.0
2018-01-12 14:45:00,39.24,39.27,39.23,39.25,59606.0,35.3433,35.3704,35.3343,35.3523,59606.0
2018-01-12 14:50:00,39.26,39.29,39.25,39.28,122138.0,35.3613,35.3884,35.3523,35.3794,122138.0
2018-01-12 14:55:00,39.27,39.29,39.26,39.27,102380.0,35.3704,35.3884,35.3613,35.3704,102380.0
2018-01-12 15:00:00,39.27,39.32,39.26,39.29,179128.0,35.3704,35.4154,35.3613,35.3884,179128.0
2018-01-12 15:05:00,39.3,39.33,39.29,39.3,61992.0,35.3974,35.4244,35.3884,35.3974,61992.0
2018-01-12 15:10:00,39.3,39.3,39.19,39.22,73120.0,35.3974,35.3974,35.2983,35.3253,73120.0
2018-01-12 15:15:00,39.21,39.24,39.21,39.24,109818.0,35.3163,35.3433,35.3163,35.3433,109818.0
2018-01-12 15:20:00,39.24,39.27,39.23,39.26,93274.0,35.3433,35.3704,35.3343,35.3613,93274.0
2018-01-12 15:25:00,39.26,39.26,39.22,39.23,79810.0,35.3613,35.3613,35.3253,35.3343,79810.0
2018-01-12 15:30:00,39.23,39.24,39.19,39.19,67674.0,35.3343,35.3433,35.2983,35.2983,67674.0
2018-01-12 15:35:00,39.19,39.19,39.12,39.19,86698.0,35.2983,35.2983,35.2353,35.2983,86698.0
2018-01-12 15:40:00,39.19,39.21,39.17,39.19,124146.0,35.2983,35.3163,35.2803,35.2983,124146.0
2018-01-12 15:45:00,39.19,39.27,39.19,39.24,154194.0,35.2983,35.3704,35.2983,35.3433,154194.0
2018-01-12 15:50:00,39.26,39.27,39.18,39.19,188820.0,35.3613,35.3704,35.2893,35.2983,188820.0
2018-01-12 15:55:00,39.19,39.2,39.12,39.14,401028.0,35.2983,35.3073,35.2353,35.2533,401028.0
2018-01-16 09:30:00,39.38,39.38,39.07,39.2,202734.0,35.4694,35.4694,35.1902,35.3073,202734.0
2018-01-16 09:35:00,39.22,39.32,39.18,39.23,45234.0,35.3253,35.4154,35.2893,35.3343,45234.0
2018-01-16 09:40:00,39.24,39.26,39.1,39.1,53036.0,35.3433,35.3613,35.2172,35.2172,53036.0
2018-01-16 09:45:00,39.1,39.16,39.05,39.07,102712.0,35.2172,35.2713,35.1722,35.1902,102712.0
2018-01-16 09:50:00,39.08,39.09,39.01,39.04,53352.0,35.1992,35.2082,35.1362,35.1632,53352.0
2018-01-16 09:55:00,39.04,39.09,38.99,39.0,100740.0,35.1632,35.2082,35.1182,35.1272,100740.0
2018-01-16 10:00:00,39.0,39.05,38.99,39.0,50140.0,35.1272,35.1722,35.1182,35.1272,50140.0
2018-01-16 10:05:00,38.99,39.06,38.92,38.92,75074.0,35.1182,35.1812,35.0551,35.0551,75074.0
2018-01-16 10:10:00,38.92,38.97,38.9,38.92,29338.0,35.0551,35.1001,35.0371,35.0551,29338.0
2018-01-16 10:15:00,38.92,38.96,38.88,38.96,46822.0,35.0551,35.0911,35.0191,35.0911,46822.0
2018-01-16 10:20:00,38.96,39.01,38.94,38.95,40804.0,35.0911,35.1362,35.0731,35.0821,40804.0
2018-01-16 10:25:00,38.95,38.95,38.91,38.91,52588.0,35.0821,35.0821,35.0461,35.0461,52588.0
2018-01-16 10:30:00,38.91,38.92,38.83,38.83,65970.0,35.0461,35.0551,34.974,34.974,65970.0
2018-01-16 10:35:00,38.83,38.83,38.74,38.82,74648.0,34.974,34.974,34.893,34.965,74648.0
2018-01-16 10:40:00,38.83,38.9,38.8,38.87,46326.0,34.974,35.0371,34.947,35.0101,46326.0
2018-01-16 10:45:00,38.88,38.92,38.85,38.87,24796.0,35.0191,35.0551,34.9921,35.0101,24796.0
2018-01-16 10:50:00,38.88,38.92,38.84,38.9,182882.0,35.0191,35.0551,34.9831,35.0371,182882.0
2018-01-16 10:55:00,38.9,38.92,38.84,38.85,102852.0,35.0371,35.0551,34.9831,34.9921,102852.0
2018-01-16 11:00:00,38.85,38.86,38.8,38.85,42704.0,34.9921,35.0011,34.947,34.9921,42704.0
2018-01-16 11:05:00,38.85,38.86,38.77,38.77,47194.0,34.9921,35.0011,34.92,34.92,47194.0
2018-01-16 11:10:00,38.77,38.83,38.7,38.72,66982.0,34.92,34.974,34.857,34.875,66982.0
2018-01-16 11:15:00,38.72,38.84,38.71,38.84,38234.0,34.875,34.9831,34.866,34.9831,38234.0
2018-01-16 11:20:00,38.84,38.84,38.78,38.79,64798.0,34.9831,34.9831,34.929,34.938,64798.0
2018-01-16 11:25:00,38.8,38.88,38.79,38.82,55884.0,34.947,35.0191,34.938,34.965,55884.0
2018-01-16 11:30:00,38.85,38.85,38.82,38.85,38902.0,34.9921,34.9921,34.965,34.9921,38902.0
2018-01-16 11:35:00,38.83,38.85,38.81,38.84,38048.0,34.974,34.9921,34.956,34.9831,38048.0
2018-01-16 11:40:00,38.84,38.84,38.79,38.82,47296.0,34.9831,34.9831,34.938,34.965,47296.0
2018-01-16 11:45:00,38.8,38.83,38.75,38.82,214162.0,34.947,34.974,34.902,34.965,214162.0
2018-01-16 11:50:00,38.82,38.83,38.73,38.74,45908.0,34.965,34.974,34.884,34.893,45908.0
2018-01-16 11:55:00,38.76,38.77,38.73,38.74,39720.0,34.911,34.92,34.884,34.893,39720.0
2018-01-16 12:00:00,38.73,38.76,38.68,38.71,74566.0,34.884,34.911,34.8389,34.866,74566.0
2018-01-16 12:05:00,38.7,38.72,38.62,38.65,52104.0,34.857,34.875,34.7849,34.8119,52104.0
2018-01-16 12:10:00,38.66,38.67,38.63,38.63,48334.0,34.8209,34.8299,34.7939,34.7939,48334.0
2018-01-16 12:15:00,38.65,38.7,38.63,38.65,32696.0,34.8119,34.857,34.7939,34.8119,32696.0
2018-01-16 12:20:00,38.65,38.67,38.61,38.62,31280.0,34.8119,34.8299,34.7759,34.7849,31280.0
2018-01-16 12:25:00,38.62,38.68,38.62,38.67,25130.0,34.7849,34.8389,34.7849,34.8299,25130.0
2018-01-16 12:30:00,38.68,38.68,38.57,38.61,46656.0,34.8389,34.8389,34.7399,34.7759,46656.0
2018-01-16 12:35:00,38.62,38.65,38.61,38.64,17562.0,34.7849,34.8119,34.7759,34.8029,17562.0
2018-01-16 12:40:00,38.64,38.68,38.6,38.6,29334.0,34.8029,34.8389,34.7669,34.7669,29334.0
2018-01-16 12:45:00,38.6,38.63,38.59,38.63,24544.0,34.7669,34.7939,34.7579,34.7939,24544.0
2018-01-16 12:50:00,38.63,38.65,38.61,38.61,14678.0,34.7939,34.8119,34.7759,34.7759,14678.0
2018-01-16 12:55:00,38.61,38.65,38.61,38.63,29060.0,34.7759,34.8119,34.7759,34.7939,29060.0
2018-01-16 13:00:00,38.63,38.65,38.6,38.61,42942.0,34.7939,34.8119,34.7669,34.7759,42942.0
2018-01-16 13:05:00,38.62,38.69,38.62,38.69,56158.0,34.7849,34.848,34.7849,34.848,56158.0
2018-01-16 13:10:00,38.68,38.71,38.67,38.7,53386.0,34.8389,34.866,34.8299,34.857,53386.0
2018-01-16 13:15:00,38.69,38.7,38.68,38.69,20696.0,34.848,34.857,34.8389,34.848,20696.0
2018-01-16 13:20:00,38.69,38.7,38.64,38.64,34116.0,34.848,34.857,34.8029,34.8029,34116.0
2018-01-16 13:25:00,38.63,38.63,38.58,38.6,36352.0,34.7939,34.7939,34.7489,34.7669,36352.0
2018-01-16 13:30:00,38.6,38.63,38.58,38.58,27282.0,34.7669,34.7939,34.7489,34.7489,27282.0
2018-01-16 13:35:00,38.58,38.59,38.55,38.59,23252.0,34.7489,34.7579,34.7219,34.7579,23252.0
2018-01-16 13:40:00,38.59,38.59,38.55,38.55,21296.0,34.7579,34.7579,34.7219,34.7219,21296.0
2018-01-16 13:45:00,38.56,38.57,38.49,38.49,57720.0,34.7309,34.7399,34.6678,34.6678,57720.0
2018-01-16 13:50:00,38.49,38.5,38.45,38.46,27830.0,34.6678,34.6768,34.6318,34.6408,27830.0
2018-01-16 13:55:00,38.46,38.47,38.43,38.44,34172.0,34.6408,34.6498,34.6138,34.6228,34172.0
2018-01-16 14:00:00,38.43,38.47,38.37,38.39,58468.0,34.6138,34.6498,34.5597,34.5777,58468.0
2018-01-16 14:05:00,38.4,38.49,38.4,38.42,51922.0,34.5868,34.6678,34.5868,34.6048,51922.0
2018-01-16 14:10:00,38.42,38.44,38.39,38.42,29030.0,34.6048,34.6228,34.5777,34.6048,29030.0
2018-01-16 14:15:00,38.42,38.42,38.32,38.37,56480.0,34.6048,34.6048,34.5147,34.5597,56480.0
2018-01-16 14:20:00,38.38,38.38,38.34,38.37,33330.0,34.5687,34.5687,34.5327,34.5597,33330.0
2018-01-16 14:25:00,38.37,38.4,38.35,38.35,33144.0,34.5597,34.5868,34.5417,34.5417,33144.0
2018-01-16 14:30:00,38.35,38.39,38.35,38.35,48266.0,34.5417,34.5777,34.5417,34.5417,48266.0
2018-01-16 14:35:00,38.35,38.37,38.31,38.31,56186.0,34.5417,34.5597,34.5057,34.5057,56186.0
2018-01-16 14:40:00,38.31,38.33,38.21,38.21,68170.0,34.5057,34.5237,34.4156,34.4156,68170.0
2018-01-16 14:45:00,38.21,38.27,38.19,38.23,64096.0,34.4156,34.4697,34.3976,34.4336,64096.0
2018-01-16 14:50:00,38.23,38.24,38.15,38.19,135434.0,34.4336,34.4426,34.3616,34.3976,135434.0
2018-01-16 14:55:00,38.2,38.31,38.19,38.26,223386.0,34.4066,34.5057,34.3976,34.4607,223386.0
2018-01-16 15:00:00,38.26,38.37,38.24,38.36,86874.0,34.4607,34.5597,34.4426,34.5507,86874.0
2018-01-16 15:05:00,38.35,38.38,38.34,38.38,69088.0,34.5417,34.5687,34.5327,34.5687,69088.0
2018-01-16 15:10:00,38.39,38.39,38.33,38.35,56228.0,34.5777,34.5777,34.5237,34.5417,56228.0
2018-01-16 15:15:00,38.35,38.35,38.26,38.28,96580.0,34.5417,34.5417,34.4607,34.4787,96580.0
2018-01-16 15:20:00,38.27,38.35,38.27,38.3,71558.0,34.4697,34.5417,34.4697,34.4967,71558.0
2018-01-16 15:25:00,38.3,38.35,38.29,38.34,92372.0,34.4967,34.5417,34.4877,34.5327,92372.0
2018-01-16 15:30:00,38.33,38.33,38.29,38.3,108576.0,34.5237,34.5237,34.4877,34.4967,108576.0
2018-01-16 15:35:00,38.31,38.35,38.3,38.35,142910.0,34.5057,34.5417,34.4967,34.5417,142910.0
2018-01-16 15:40:00,38.35,38.38,38.33,38.37,215214.0,34.5417,34.5687,34.5237,34.5597,215214.0
2018-01-16 15:45:00,38.37,38.39,38.34,38.39,202244.0,34.5597,34.5777,34.5327,34.5777,202244.0
2018-01-16 15:50:00,38.39,38.39,38.3,38.31,275956.0,34.5777,34.5777,34.4967,34.5057,275956.0
2018-01-16 15:55:00,38.3,38.33,38.27,38.3,356532.0,34.4967,34.5237,34.4697,34.4967,356532.0
2018-01-17 09:30:00,38.36,38.62,38.32,38.42,196180.0,34.5507,34.7849,34.5147,34.6048,196180.0
2018-01-17 09:35:00,38.39,38.44,38.3,38.38,143186.0,34.5777,34.6228,34.4967,34.5687,143186.0
2018-01-17 09:40:00,38.41,38.51,38.34,38.46,130262.0,34.5958,34.6858,34.5327,34.6408,130262.0
2018-01-17 09:45:00,38.46,38.47,38.35,38.41,79406.0,34.6408,34.6498,34.5417,34.5958,79406.0
2018-01-17 09:50:00,38.43,38.44,38.32,38.35,59474.0,34.6138,34.6228,34.5147,34.5417,59474.0
2018-01-17 09:55:00,38.35,38.37,38.15,38.15,148896.0,34.5417,34.5597,34.3616,34.3616,148896.0
2018-01-17 10:00:00,38.15,38.27,38.1,38.23,88926.0,34.3616,34.4697,34.3165,34.4336,88926.0
2018-01-17 10:05:00,38.24,38.25,38.12,38.13,89344.0,34.4426,34.4516,34.3346,34.3436,89344.0
2018-01-17 10:10:00,38.12,38.36,38.12,38.35,71532.0,34.3346,34.5507,34.3346,34.5417,71532.0
2018-01-17 10:15:00,38.34,38.34,38.24,38.27,41064.0,34.5327,34.5327,34.4426,34.4697,41064.0
2018-01-17 10:20:00,38.27,38.28,38.18,38.21,50466.0,34.4697,34.4787,34.3886,34.4156,50466.0
2018-01-17 10:25:00,38.21,38.26,38.18,38.25,43930.0,34.4156,34.4607,34.3886,34.4516,43930.0
2018-01-17 10:30:00,38.26,38.3,38.2,38.26,88116.0,34.4607,34.4967,34.4066,34.4607,88116.0
2018-01-17 10:35:00,38.26,38.34,38.24,38.29,59686.0,34.4607,34.5327,34.4426,34.4877,59686.0
2018-01-17 10:40:00,38.3,38.33,38.27,38.32,40730.0,34.4967,34.5237,34.4697,34.5147,40730.0
2018-01-17 10:45:00,38.32,38.36,38.29,38.3,82494.0,34.5147,34.5507,34.4877,34.4967,82494.0
2018-01-17 10:50:00,38.3,38.3,38.24,38.24,43080.0,34.4967,34.4967,34.4426,34.4426,43080.0
2018-01-17 10:55:00,38.26,38.27,38.24,38.27,68618.0,34.4607,34.4697,34.4426,34.4697,68618.0
2018-01-17 11:00:00,38.27,38.29,38.2,38.23,50182.0,34.4697,34.4877,34.4066,34.4336,50182.0
2018-01-17 11:05:00,38.24,38.3,38.21,38.28,42476.0,34.4426,34.4967,34.4156,34.4787,42476.0
2018-01-17 11:10:00,38.28,38.3,38.24,38.25,49508.0,34.4787,34.4967,34.4426,34.4516,49508.0
2018-01-17 11:15:00,38.27,38.29,38.2,38.2,55292.0,34.4697,34.4877,34.4066,34.4066,55292.0
2018-01-17 11:20:00,38.22,38.23,38.2,38.21,33482.0,34.4246,34.4336,34.4066,34.4156,33482.0
2018-01-17 11:25:00,38.21,38.23,38.19,38.21,30990.0,34.4156,34.4336,34.3976,34.4156,30990.0
2018-01-17 11:30:00,38.21,38.22,38.15,38.16,75968.0,34.4156,34.4246,34.3616,34.3706,75968.0
2018-01-17 11:35:00,38.16,38.17,38.04,38.05,53422.0,34.3706,34.3796,34.2625,34.2715,53422.0
2018-01-17 11:40:00,38.05,38.12,38.04,38.12,52200.0,34.2715,34.3346,34.2625,34.3346,52200.0
2018-01-17 11:45:00,38.12,38.13,38.08,38.09,68418.0,34.3346,34.3436,34.2985,34.3075,68418.0
2018-01-17 11:50:00,38.1,38.21,38.1,38.2,44000.0,34.3165,34.4156,34.3165,34.4066,44000.0
2018-01-17 11:55:00,38.21,38.22,38.12,38.13,53764.0,34.4156,34.4246,34.3346,34.3436,53764.0
2018-01-17 12:00:00,38.12,38.17,38.1,38.1,63826.0,34.3346,34.3796,34.3165,34.3165,63826.0
2018-01-17 12:05:00,38.1,38.16,38.1,38.16,44920.0,34.3165,34.3706,34.3165,34.3706,44920.0
2018-01-17 12:10:00,38.17,38.21,38.14,38.18,43998.0,34.3796,34.4156,34.3526,34.3886,43998.0
2018-01-17 12:15:00,38.18,38.19,38.15,38.19,40944.0,34.3886,34.3976,34.3616,34.3976,40944.0
2018-01-17 12:20:00,38.19,38.31,38.18,38.28,105440.0,34.3976,34.5057,34.3886,34.4787,105440.0
2018-01-17 12:25:00,38.29,38.3,38.23,38.23,41830.0,34.4877,34.4967,34.4336,34.4336,41830.0
2018-01-17 12:30:00,38.23,38.26,38.23,38.24,35984.0,34.4336,34.4607,34.4336,34.4426,35984.0
2018-01-17 12:35:00,38.24,38.24,38.18,38.18,51664.0,34.4426,34.4426,34.3886,34.3886,51664.0
2018-01-17 12:40:00,38.19,38.22,38.18,38.21,32132.0,34.3976,34.4246,34.3886,34.4156,32132.0
2018-01-17 12:45:00,38.21,38.23,38.2,38.21,40314.0,34.4156,34.4336,34.4066,34.4156,40314.0
2018-01-17 12:50:00,38.21,38.26,38.18,38.26,111390.0,34.4156,34.4607,34.3886,34.4607,111390.0
2018-01-17 12:55:00,38.27,38.32,38.25,38.31,64104.0,34.4697,34.5147,34.4516,34.5057,64104.0
2018-01-17 13:00:00,38.31,38.35,38.3,38.32,39300.0,34.5057,34.5417,34.4967,34.5147,39300.0
2018-01-17 13:05:00,38.32,38.34,38.3,38.31,25404.0,34.5147,34.5327,34.4967,34.5057,25404.0
2018-01-17 13:10:00,38.3,38.3,38.26,38.28,31362.0,34.4967,34.4967,34.4607,34.4787,31362.0
2018-01-17 13:15:00,38.29,38.29,38.19,38.2,56358.0,34.4877,34.4877,34.3976,34.4066,56358.0
2018-01-17 13:20:00,38.19,38.24,38.19,38.23,46904.0,34.3976,34.4426,34.3976,34.4336,46904.0
2018-01-17 13:25:00,38.23,38.24,38.21,38.24,16624.0,34.4336,34.4426,34.4156,34.4426,16624.0
2018-01-17 13:30:00,38.24,38.27,38.22,38.26,18410.0,34.4426,34.4697,34.4246,34.4607,18410.0
2018-01-17 13:35:00,38.26,38.27,38.23,38.24,45176.0,34.4607,34.4697,34.4336,34.4426,45176.0
2018-01-17 13:40:00,38.24,38.27,38.23,38.27,20068.0,34.4426,34.4697,34.4336,34.4697,20068.0
2018-01-17 13:45:00,38.27,38.3,38.24,38.26,33924.0,34.4697,34.4967,34.4426,34.4607,33924.0
2018-01-17 13:50:00,38.25,38.26,38.2,38.2,91428.0,34.4516,34.4607,34.4066,34.4066,91428.0
2018-01-17 13:55:00,38.2,38.23,38.18,38.2,87410.0,34.4066,34.4336,34.3886,34.4066,87410.0
2018-01-17 14:00:00,38.21,38.24,38.19,38.23,113862.0,34.4156,34.4426,34.3976,34.4336,113862.0
2018-01-17 14:05:00,38.22,38.29,38.22,38.28,37388.0,34.4246,34.4877,34.4246,34.4787,37388.0
2018-01-17 14:10:00,38.29,38.34,38.28,38.32,42366.0,34.4877,34.5327,34.4787,34.5147,42366.0
2018-01-17 14:15:00,38.33,38.36,38.31,38.35,31374.0,34.5237,34.5507,34.5057,34.5417,31374.0
2018-01-17 14:20:00,38.35,38.43,38.35,38.43,178816.0,34.5417,34.6138,34.5417,34.6138,178816.0
2018-01-17 14:25:00,38.44,38.48,38.44,38.48,33506.0,34.6228,34.6588,34.6228,34.6588,33506.0
2018-01-17 14:30:00,38.47,38.49,38.44,38.45,45936.0,34.6498,34.6678,34.6228,34.6318,45936.0
2018-01-17 14:35:00,38.46,38.49,38.45,38.46,36454.0,34.6408,34.6678,34.6318,34.6408,36454.0
2018-01-17 14:40:00,38.47,38.47,38.38,38.38,50694.0,34.6498,34.6498,34.5687,34.5687,50694.0
2018-01-17 14:45:00,38.4,38.42,38.4,38.41,34142.0,34.5868,34.6048,34.5868,34.5958,34142.0
2018-01-17 14:50:00,38.41,38.42,38.35,38.38,42014.0,34.5958,34.6048,34.5417,34.5687,42014.0
2018-01-17 14:55:00,38.38,38.38,38.34,38.37,78700.0,34.5687,34.5687,34.5327,34.5597,78700.0
2018-01-17 15:00:00,38.36,38.4,38.34,38.35,71038.0,34.5507,34.5868,34.5327,34.5417,71038.0
2018-01-17 15:05:00,38.36,38.36,38.31,38.31,50750.0,34.5507,34.5507,34.5057,34.5057,50750.0
2018-01-17 15:10:00,38.31,38.32,38.27,38.28,34942.0,34.5057,34.5147,34.4697,34.4787,34942.0
2018-01-17 15:15:00,38.29,38.32,38.27,38.3,61548.0,34.4877,34.5147,34.4697,34.4967,61548.0
2018-01-17 15:20:00,38.29,38.31,38.21,38.21,103684.0,34.4877,34.5057,34.4156,34.4156,103684.0
2018-01-17 15:25:00,38.22,38.24,38.16,38.21,153082.0,34.4246,34.4426,34.3706,34.4156,153082.0
2018-01-17 15:30:00,38.21,38.22,38.19,38.2,97506.0,34.4156,34.4246,34.3976,34.4066,97506.0
2018-01-17 15:35:00,38.2,38.23,38.17,38.23,260658.0,34.4066,34.4336,34.3796,34.4336,260658.0
2018-01-17 15:40:00,38.23,38.29,38.22,38.29,87994.0,34.4336,34.4877,34.4246,34.4877,87994.0
2018-01-17 15:45:00,38.29,38.3,38.27,38.28,127464.0,34.4877,34.4967,34.4697,34.4787,127464.0
2018-01-17 15:50:00,38.28,38.3,38.26,38.26,152372.0,34.4787,34.4967,34.4607,34.4607,152372.0
2018-01-17 15:55:00,38.26,38.31,38.22,38.29,437026.0,34.4607,34.5057,34.4246,34.4877,437026.0
2018-01-18 09:30:00,38.37,38.49,38.33,38.44,129342.0,34.5597,34.6678,34.5237,34.6228,129342.0
2018-01-18 09:35:00,38.44,38.59,38.38,38.59,55708.0,34.6228,34.7579,34.5687,34.7579,55708.0
2018-01-18 09:40:00,38.61,38.63,38.52,38.55,74728.0,34.7759,34.7939,34.6948,34.7219,74728.0
2018-01-18 09:45:00,38.57,38.68,38.57,38.68,31774.0,34.7399,34.8389,34.7399,34.8389,31774.0
2018-01-18 09:50:00,38.67,38.88,38.65,38.87,92302.0,34.8299,35.0191,34.8119,35.0101,92302.0
2018-01-18 09:55:00,38.86,38.95,38.85,38.86,91790.0,35.0011,35.0821,34.9921,35.0011,91790.0
2018-01-18 10:00:00,38.85,38.9,38.82,38.88,47062.0,34.9921,35.0371,34.965,35.0191,47062.0
2018-01-18 10:05:00,38.89,38.9,38.83,38.85,54790.0,35.0281,35.0371,34.974,34.9921,54790.0
2018-01-18 10:10:00,38.85,38.85,38.71,38.71,34008.0,34.9921,34.9921,34.866,34.866,34008.0
2018-01-18 10:15:00,38.7,38.71,38.58,38.65,59358.0,34.857,34.866,34.7489,34.8119,59358.0
2018-01-18 10:20:00,38.65,38.66,38.58,38.58,41786.0,34.8119,34.8209,34.7489,34.7489,41786.0
2018-01-18 10:25:00,38.58,38.69,38.58,38.69,51048.0,34.7489,34.848,34.7489,34.848,51048.0
2018-01-18 10:30:00,38.69,38.74,38.69,38.7,22456.0,34.848,34.893,34.848,34.857,22456.0
2018-01-18 10:35:00,38.68,38.74,38.65,38.73,29370.0,34.8389,34.893,34.8119,34.884,29370.0
2018-01-18 10:40:00,38.73,38.73,38.66,38.7,30434.0,34.884,34.884,34.8209,34.857,30434.0
2018-01-18 10:45:00,38.7,38.71,38.65,38.65,38774.0,34.857,34.866,34.8119,34.8119,38774.0
2018-01-18 10:50:00,38.67,38.73,38.63,38.72,42900.0,34.8299,34.884,34.7939,34.875,42900.0
2018-01-18 10:55:00,38.72,38.72,38.6,38.64,42542.0,34.875,34.875,34.7669,34.8029,42542.0
2018-01-18 11:00:00,38.63,38.66,38.62,38.65,16012.0,34.7939,34.8209,34.7849,34.8119,16012.0
2018-01-18 11:05:00,38.64,38.68,38.6,38.61,28338.0,34.8029,34.8389,34.7669,34.7759,28338.0
2018-01-18 11:10:00,38.6,38.65,38.6,38.63,29222.0,34.7669,34.8119,34.7669,34.7939,29222.0
2018-01-18 11:15:00,38.63,38.67,38.59,38.67,39078.0,34.7939,34.8299,34.7579,34.8299,39078.0
2018-01-18 11:20:00,38.66,38.66,38.52,38.52,28604.0,34.8209,34.8209,34.6948,34.6948,28604.0
2018-01-18 11:25:00,38.52,38.55,38.51,38.54,23784.0,34.6948,34.7219,34.6858,34.7128,23784.0
2018-01-18 11:30:00,38.54,38.6,38.53,38.6,59508.0,34.7128,34.7669,34.7038,34.7669,59508.0
2018-01-18 11:35:00,38.6,38.6,38.51,38.51,19170.0,34.7669,34.7669,34.6858,34.6858,19170.0
2018-01-18 11:40:00,38.51,38.52,38.48,38.49,31118.0,34.6858,34.6948,34.6588,34.6678,31118.0
2018-01-18 11:45:00,38.49,38.6,38.49,38.6,26084.0,34.6678,34.7669,34.6678,34.7669,26084.0
2018-01-18 11:50:00,38.6,38.66,38.57,38.65,35136.0,34.7669,34.8209,34.7399,34.8119,35136.0
2018-01-18 11:55:00,38.64,38.67,38.58,38.58,32142.0,34.8029,34.8299,34.7489,34.7489,32142.0
2018-01-18 12:00:00,38.57,38.63,38.57,38.6,26062.0,34.7399,34.7939,34.7399,34.7669,26062.0
2018-01-18 12:05:00,38.6,38.6,38.55,38.56,28314.0,34.7669,34.7669,34.7219,34.7309,28314.0
2018-01-18 12:10:00,38.55,38.62,38.55,38.6,34174.0,34.7219,34.7849,34.7219,34.7669,34174.0
2018-01-18 12:15:00,38.62,38.63,38.56,38.59,21944.0,34.7849,34.7939,34.7309,34.7579,21944.0
2018-01-18 12:20:00,38.59,38.6,38.55,38.57,23936.0,34.7579,34.7669,34.7219,34.7399,23936.0
2018-01-18 12:25:00,38.58,38.62,38.58,38.62,20124.0,34.7489,34.7849,34.7489,34.7849,20124.0
2018-01-18 12:30:00,38.62,38.65,38.62,38.63,18534.0,34.7849,34.8119,34.7849,34.7939,18534.0
2018-01-18 12:35:00,38.6,38.63,38.6,38.62,24394.0,34.7669,34.7939,34.7669,34.7849,24394.0
2018-01-18 12:40:00,38.62,38.7,38.62,38.69,17002.0,34.7849,34.857,34.7849,34.848,17002.0
2018-01-18 12:45:00,38.69,38.69,38.66,38.66,23970.0,34.848,34.848,34.8209,34.8209,23970.0
2018-01-18 12:50:00,38.66,38.66,38.6,38.6,25874.0,34.8209,34.8209,34.7669,34.7669,25874.0
2018-01-18 12:55:00,38.6,38.62,38.6,38.6,21348.0,34.7669,34.7849,34.7669,34.7669,21348.0
2018-01-18 13:00:00,38.6,38.62,38.56,38.56,22052.0,34.7669,34.7849,34.7309,34.7309,22052.0
2018-01-18 13:05:00,38.57,38.63,38.56,38.62,41242.0,34.7399,34.7939,34.7309,34.7849,41242.0
2018-01-18 13:10:00,38.62,38.71,38.62,38.67,59774.0,34.7849,34.866,34.7849,34.8299,59774.0
2018-01-18 13:15:00,38.67,38.68,38.64,38.64,27410.0,34.8299,34.8389,34.8029,34.8029,27410.0
2018-01-18 13:20:00,38.64,38.66,38.63,38.66,18932.0,34.8029,34.8209,34.7939,34.8209,18932.0
2018-01-18 13:25:00,38.65,38.65,38.62,38.63,31566.0,34.8119,34.8119,34.7849,34.7939,31566.0
2018-01-18 13:30:00,38.63,38.63,38.59,38.6,27296.0,34.7939,34.7939,34.7579,34.7669,27296.0
2018-01-18 13:35:00,38.6,38.61,38.58,38.6,12436.0,34.7669,34.7759,34.7489,34.7669,12436.0
2018-01-18 13:40:00,38.61,38.62,38.58,38.59,35898.0,34.7759,34.7849,34.7489,34.7579,35898.0
2018-01-18 13:45:00,38.59,38.6,38.58,38.6,24596.0,34.7579,34.7669,34.7489,34.7669,24596.0
2018-01-18 13:50:00,38.6,38.6,38.55,38.56,30158.0,34.7669,34.7669,34.7219,34.7309,30158.0
2018-01-18 13:55:00,38.55,38.62,38.54,38.62,50070.0,34.7219,34.7849,34.7128,34.7849,50070.0
2018-01-18 14:00:00,38.63,38.65,38.6,38.64,26800.0,34.7939,34.8119,34.7669,34.8029,26800.0
2018-01-18 14:05:00,38.64,38.65,38.6,38.64,30402.0,34.8029,34.8119,34.7669,34.8029,30402.0
2018-01-18 14:10:00,38.65,38.67,38.63,38.66,29996.0,34.8119,34.8299,34.7939,34.8209,29996.0
2018-01-18 14:15:00,38.66,38.7,38.66,38.67,22316.0,34.8209,34.857,34.8209,34.8299,22316.0
2018-01-18 14:20:00,38.67,38.69,38.65,38.69,27108.0,34.8299,34.848,34.8119,34.848,27108.0
2018-01-18 14:25:00,38.69,38.72,38.68,38.71,38788.0,34.848,34.875,34.8389,34.866,38788.0
2018-01-18 14:30:00,38.71,38.73,38.68,38.69,67820.0,34.866,34.884,34.8389,34.848,67820.0
2018-01-18 14:35:00,38.69,38.74,38.69,38.73,53786.0,34.848,34.893,34.848,34.884,53786.0
2018-01-18 14:40:00,38.73,38.74,38.71,38.72,23734.0,34.884,34.893,34.866,34.875,23734.0
2018-01-18 14:45:00,38.71,38.71,38.68,38.69,33118.0,34.866,34.866,34.8389,34.848,33118.0
2018-01-18 14:50:00,38.69,38.74,38.69,38.74,32292.0,34.848,34.893,34.848,34.893,32292.0
2018-01-18 14:55:00,38.74,38.74,38.67,38.67,45518.0,34.893,34.893,34.8299,34.8299,45518.0
2018-01-18 15:00:00,38.68,38.7,38.67,38.69,55492.0,34.8389,34.857,34.8299,34.848,55492.0
2018-01-18 15:05:00,38.69,38.71,38.67,38.7,56386.0,34.848,34.866,34.8299,34.857,56386.0
2018-01-18 15:10:00,38.7,38.71,38.67,38.67,50910.0,34.857,34.866,34.8299,34.8299,50910.0
2018-01-18 15:15:00,38.67,38.69,38.66,38.68,45428.0,34.8299,34.848,34.8209,34.8389,45428.0
2018-01-18 15:20:00,38.69,38.69,38.67,38.67,47820.0,34.848,34.848,34.8299,34.8299,47820.0
2018-01-18 15:25:00,38.67,38.68,38.63,38.64,65272.0,34.8299,34.8389,34.7939,34.8029,65272.0
2018-01-18 15:30:00,38.65,38.65,38.57,38.6,110578.0,34.8119,34.8119,34.7399,34.7669,110578.0
2018-01-18 15:35:00,38.59,38.68,38.59,38.68,80456.0,34.7579,34.8389,34.7579,34.8389,80456.0
2018-01-18 15:40:00,38.68,38.71,38.67,38.69,120510.0,34.8389,34.866,34.8299,34.848,120510.0
2018-01-18 15:45:00,38.68,38.69,38.65,38.67,95098.0,34.8389,34.848,34.8119,34.8299,95098.0
2018-01-18 15:50:00,38.67,38.7,38.65,38.66,144070.0,34.8299,34.857,34.8119,34.8209,144070.0
2018-01-18 15:55:00,38.66,38.66,38.62,38.63,274442.0,34.8209,34.8209,34.7849,34.7939,274442.0
2018-01-19 09:30:00,38.8,38.87,38.71,38.75,649588.0,34.947,35.0101,34.866,34.902,649588.0
2018-01-19 09:35:00,38.74,38.76,38.63,38.69,52662.0,34.893,34.911,34.7939,34.848,52662.0
2018-01-19 09:40:00,38.69,38.77,38.68,38.69,46776.0,34.848,34.92,34.8389,34.848,46776.0
2018-01-19 09:45:00,38.71,38.76,38.7,38.74,18866.0,34.866,34.911,34.857,34.893,18866.0
2018-01-19 09:50:00,38.74,38.78,38.72,38.74,63770.0,34.893,34.929,34.875,34.893,63770.0
2018-01-19 09:55:00,38.75,38.76,38.7,38.73,56310.0,34.902,34.911,34.857,34.884,56310.0
2018-01-19 10:00:00,38.73,38.74,38.65,38.65,61450.0,34.884,34.893,34.8119,34.8119,61450.0
2018-01-19 10:05:00,38.65,38.65,38.56,38.61,77784.0,34.8119,34.8119,34.7309,34.7759,77784.0
2018-01-19 10:10:00,38.63,38.68,38.6,38.65,381196.0,34.7939,34.8389,34.7669,34.8119,381196.0
2018-01-19 10:15:00,38.66,38.72,38.65,38.7,32848.0,34.8209,34.875,34.8119,34.857,32848.0
2018-01-19 10:20:00,38.71,38.82,38.69,38.82,219048.0,34.866,34.965,34.848,34.965,219048.0
2018-01-19 10:25:00,38.81,38.93,38.81,38.92,46146.0,34.956,35.0641,34.956,35.0551,46146.0
2018-01-19 10:30:00,38.92,38.99,38.91,38.93,65740.0,35.0551,35.1182,35.0461,35.0641,65740.0
2018-01-19 10:35:00,38.93,39.02,38.88,39.02,54332.0,35.0641,35.1452,35.0191,35.1452,54332.0
2018-01-19 10:40:00,39.02,39.02,38.9,38.9,34106.0,35.1452,35.1452,35.0371,35.0371,34106.0
2018-01-19 10:45:00,38.89,38.9,38.81,38.82,35080.0,35.0281,35.0371,34.956,34.965,35080.0
2018-01-19 10:50:00,38.82,38.85,38.82,38.83,22344.0,34.965,34.9921,34.965,34.974,22344.0
2018-01-19 10:55:00,38.82,38.86,38.8,38.8,109182.0,34.965,35.0011,34.947,34.947,109182.0
2018-01-19 11:00:00,38.81,38.83,38.77,38.78,26308.0,34.956,34.974,34.92,34.929,26308.0
2018-01-19 11:05:00,38.78,38.79,38.71,38.76,151062.0,34.929,34.938,34.866,34.911,151062.0
2018-01-19 11:10:00,38.76,38.81,38.76,38.77,24140.0,34.911,34.956,34.911,34.92,24140.0
2018-01-19 11:15:00,38.77,38.86,38.75,38.83,61844.0,34.92,35.0011,34.902,34.974,61844.0
2018-01-19 11:20:00,38.84,38.87,38.81,38.83,44500.0,34.9831,35.0101,34.956,34.974,44500.0
2018-01-19 11:25:00,38.83,38.93,38.83,38.9,29778.0,34.974,35.0641,34.974,35.0371,29778.0
2018-01-19 11:30:00,38.91,38.97,38.91,38.93,20326.0,35.0461,35.1001,35.0461,35.0641,20326.0
2018-01-19 11:35:00,38.94,38.95,38.87,38.91,19682.0,35.0731,35.0821,35.0101,35.0461,19682.0
2018-01-19 11:40:00,38.92,38.94,38.87,38.88,40742.0,35.0551,35.0731,35.0101,35.0191,40742.0
2018-01-19 11:45:00,38.88,38.88,38.84,38.88,34832.0,35.0191,35.0191,34.9831,35.0191,34832.0
2018-01-19 11:50:00,38.88,38.88,38.83,38.87,16954.0,35.0191,35.0191,34.974,35.0101,16954.0
2018-01-19 11:55:00,38.87,38.88,38.83,38.86,23036.0,35.0101,35.0191,34.974,35.0011,23036.0
2018-01-19 12:00:00,38.86,38.88,38.85,38.88,14406.0,35.0011,35.0191,34.9921,35.0191,14406.0
2018-01-19 12:05:00,38.88,38.88,38.85,38.85,40310.0,35.0191,35.0191,34.9921,34.9921,40310.0
2018-01-19 12:10:00,38.85,38.88,38.85,38.88,22460.0,34.9921,35.0191,34.9921,35.0191,22460.0
2018-01-19 12:15:00,38.88,38.93,38.88,38.92,148152.0,35.0191,35.0641,35.0191,35.0551,148152.0
2018-01-19 12:20:00,38.93,38.97,38.92,38.94,30326.0,35.0641,35.1001,35.0551,35.0731,30326.0
2018-01-19 12:25:00,38.94,38.94,38.92,38.92,19222.0,35.0731,35.0731,35.0551,35.0551,19222.0
2018-01-19 12:30:00,38.92,38.96,38.92,38.96,12018.0,35.0551,35.0911,35.0551,35.0911,12018.0
2018-01-19 12:35:00,38.96,38.99,38.95,38.99,29490.0,35.0911,35.1182,35.0821,35.1182,29490.0
2018-01-19 12:40:00,38.99,39.04,38.99,39.01,32692.0,35.1182,35.1632,35.1182,35.1362,32692.0
2018-01-19 12:45:00,39.01,39.02,38.98,39.01,28170.0,35.1362,35.1452,35.1092,35.1362,28170.0
2018-01-19 12:50:00,39.01,39.04,39.01,39.04,18912.0,35.1362,35.1632,35.1362,35.1632,18912.0
2018-01-19 12:55:00,39.02,39.06,39.02,39.06,22644.0,35.1452,35.1812,35.1452,35.1812,22644.0
2018-01-19 13:00:00,39.05,39.08,39.05,39.07,71580.0,35.1722,35.1992,35.1722,35.1902,71580.0
2018-01-19 13:05:00,39.07,39.07,39.03,39.06,13084.0,35.1902,35.1902,35.1542,35.1812,13084.0
2018-01-19 13:10:00,39.06,39.1,39.06,39.1,55376.0,35.1812,35.2172,35.1812,35.2172,55376.0
2018-01-19 13:15:00,39.1,39.11,39.1,39.1,22738.0,35.2172,35.2262,35.2172,35.2172,22738.0
2018-01-19 13:20:00,39.1,39.11,39.09,39.09,49326.0,35.2172,35.2262,35.2082,35.2082,49326.0
2018-01-19 13:25:00,39.09,39.11,39.09,39.1,43564.0,35.2082,35.2262,35.2082,35.2172,43564.0
2018-01-19 13:30:00,39.1,39.11,39.1,39.1,33734.0,35.2172,35.2262,35.2172,35.2172,33734.0
2018-01-19 13:35:00,39.1,39.13,39.1,39.1,37394.0,35.2172,35.2443,35.2172,35.2172,37394.0
2018-01-19 13:40:00,39.1,39.16,39.1,39.16,40978.0,35.2172,35.2713,35.2172,35.2713,40978.0
2018-01-19 13:45:00,39.15,39.18,39.14,39.14,43332.0,35.2623,35.2893,35.2533,35.2533,43332.0
2018-01-19 13:50:00,39.14,39.22,39.14,39.2,154202.0,35.2533,35.3253,35.2533,35.3073,154202.0
2018-01-19 13:55:00,39.19,39.22,39.17,39.19,282514.0,35.2983,35.3253,35.2803,35.2983,282514.0
2018-01-19 14:00:00,39.2,39.22,39.18,39.2,62882.0,35.3073,35.3253,35.2893,35.3073,62882.0
2018-01-19 14:05:00,39.2,39.22,39.17,39.21,76984.0,35.3073,35.3253,35.2803,35.3163,76984.0
2018-01-19 14:10:00,39.21,39.24,39.21,39.23,37458.0,35.3163,35.3433,35.3163,35.3343,37458.0
2018-01-19 14:15:00,39.24,39.29,39.24,39.29,47366.0,35.3433,35.3884,35.3433,35.3884,47366.0
2018-01-19 14:20:00,39.3,39.3,39.26,39.27,86220.0,35.3974,35.3974,35.3613,35.3704,86220.0
2018-01-19 14:25:00,39.27,39.31,39.26,39.31,73374.0,35.3704,35.4064,35.3613,35.4064,73374.0
2018-01-19 14:30:00,39.31,39.32,39.27,39.32,58540.0,35.4064,35.4154,35.3704,35.4154,58540.0
2018-01-19 14:35:00,39.31,39.34,39.3,39.32,96670.0,35.4064,35.4334,35.3974,35.4154,96670.0
2018-01-19 14:40:00,39.32,39.33,39.24,39.24,46966.0,35.4154,35.4244,35.3433,35.3433,46966.0
2018-01-19 14:45:00,39.24,39.24,39.2,39.2,36614.0,35.3433,35.3433,35.3073,35.3073,36614.0
2018-01-19 14:50:00,39.2,39.23,39.19,39.21,36134.0,35.3073,35.3343,35.2983,35.3163,36134.0
2018-01-19 14:55:00,39.21,39.22,39.13,39.15,114790.0,35.3163,35.3253,35.2443,35.2623,114790.0
2018-01-19 15:00:00,39.16,39.19,39.16,39.18,59152.0,35.2713,35.2983,35.2713,35.2893,59152.0
2018-01-19 15:05:00,39.18,39.22,39.18,39.2,43948.0,35.2893,35.3253,35.2893,35.3073,43948.0
2018-01-19 15:10:00,39.2,39.26,39.2,39.24,60556.0,35.3073,35.3613,35.3073,35.3433,60556.0
2018-01-19 15:15:00,39.25,39.3,39.24,39.29,53624.0,35.3523,35.3974,35.3433,35.3884,53624.0
2018-01-19 15:20:00,39.29,39.32,39.27,39.31,130642.0,35.3884,35.4154,35.3704,35.4064,130642.0
2018-01-19 15:25:00,39.31,39.34,39.29,39.34,93534.0,35.4064,35.4334,35.3884,35.4334,93534.0
2018-01-19 15:30:00,39.34,39.35,39.31,39.33,99662.0,35.4334,35.4424,35.4064,35.4244,99662.0
2018-01-19 15:35:00,39.33,39.34,39.31,39.33,82984.0,35.4244,35.4334,35.4064,35.4244,82984.0
2018-01-19 15:40:00,39.34,39.35,39.33,39.35,236910.0,35.4334,35.4424,35.4244,35.4424,236910.0
2018-01-19 15:45:00,39.35,39.38,39.34,39.38,295890.0,35.4424,35.4694,35.4334,35.4694,295890.0
2018-01-19 15:50:00,39.39,39.41,39.38,39.41,282398.0,35.4784,35.4965,35.4694,35.4965,282398.0
2018-01-19 15:55:00,39.41,39.45,39.41,39.45,1101480.0,35.4965,35.5325,35.4965,35.5325,1101480.0
2018-01-22 09:30:00,39.47,39.47,39.19,39.32,156434.0,35.5505,35.5505,35.2983,35.4154,156434.0
2018-01-22 09:35:00,39.31,39.39,39.27,39.3,30966.0,35.4064,35.4784,35.3704,35.3974,30966.0
2018-01-22 09:40:00,39.29,39.38,39.18,39.24,87368.0,35.3884,35.4694,35.2893,35.3433,87368.0
2018-01-22 09:45:00,39.23,39.42,39.22,39.35,46062.0,35.3343,35.5055,35.3253,35.4424,46062.0
2018-01-22 09:50:00,39.34,39.43,39.34,39.42,21832.0,35.4334,35.5145,35.4334,35.5055,21832.0
2018-01-22 09:55:00,39.43,39.46,39.41,39.43,25418.0,35.5145,35.5415,35.4965,35.5145,25418.0
2018-01-22 10:00:00,39.44,39.56,39.38,39.54,76400.0,35.5235,35.6316,35.4694,35.6135,76400.0
2018-01-22 10:05:00,39.56,39.56,39.43,39.48,35336.0,35.6316,35.6316,35.5145,35.5595,35336.0
2018-01-22 10:10:00,39.47,39.62,39.46,39.6,49258.0,35.5505,35.6856,35.5415,35.6676,49258.0
2018-01-22 10:15:00,39.58,39.65,39.58,39.6,63674.0,35.6496,35.7126,35.6496,35.6676,63674.0
2018-01-22 10:20:00,39.6,39.66,39.57,39.58,60428.0,35.6676,35.7216,35.6406,35.6496,60428.0
2018-01-22 10:25:00,39.58,39.58,39.47,39.51,77520.0,35.6496,35.6496,35.5505,35.5865,77520.0
2018-01-22 10:30:00,39.5,39.55,39.44,39.55,38420.0,35.5775,35.6226,35.5235,35.6226,38420.0
2018-01-22 10:35:00,39.55,39.55,39.51,39.52,43568.0,35.6226,35.6226,35.5865,35.5955,43568.0
2018-01-22 10:40:00,39.51,39.52,39.46,39.47,19028.0,35.5865,35.5955,35.5415,35.5505,19028.0
2018-01-22 10:45:00,39.47,39.48,39.41,39.41,47546.0,35.5505,35.5595,35.4965,35.4965,47546.0
2018-01-22 10:50:00,39.42,39.51,39.42,39.46,36220.0,35.5055,35.5865,35.5055,35.5415,36220.0
2018-01-22 10:55:00,39.46,39.48,39.39,39.39,48238.0,35.5415,35.5595,35.4784,35.4784,48238.0
2018-01-22 11:00:00,39.39,39.41,39.35,39.36,81202.0,35.4784,35.4965,35.4424,35.4514,81202.0
2018-01-22 11:05:00,39.35,39.38,39.3,39.35,67930.0,35.4424,35.4694,35.3974,35.4424,67930.0
2018-01-22 11:10:00,39.35,39.38,39.25,39.25,33628.0,35.4424,35.4694,35.3523,35.3523,33628.0
2018-01-22 11:15:00,39.27,39.28,39.2,39.22,55218.0,35.3704,35.3794,35.3073,35.3253,55218.0
2018-01-22 11:20:00,39.22,39.28,39.21,39.28,34308.0,35.3253,35.3794,35.3163,35.3794,34308.0
2018-01-22 11:25:00,39.29,39.29,39.18,39.2,77446.0,35.3884,35.3884,35.2893,35.3073,77446.0
2018-01-22 11:30:00,39.2,39.24,39.16,39.23,49654.0,35.3073,35.3433,35.2713,35.3343,49654.0
2018-01-22 11:35:00,39.23,39.35,39.2,39.32,48234.0,35.3343,35.4424,35.3073,35.4154,48234.0
2018-01-22 11:40:00,39.32,39.37,39.27,39.37,34512.0,35.4154,35.4604,35.3704,35.4604,34512.0
2018-01-22 11:45:00,39.37,39.38,39.34,39.37,58104.0,35.4604,35.4694,35.4334,35.4604,58104.0
2018-01-22 11:50:00,39.37,39.38,39.32,39.33,32890.0,35.4604,35.4694,35.4154,35.4244,32890.0
2018-01-22 11:55:00,39.35,39.42,39.31,39.42,49164.0,35.4424,35.5055,35.4064,35.5055,49164.0
2018-01-22 12:00:00,39.41,39.44,39.38,39.44,25828.0,35.4965,35.5235,35.4694,35.5235,25828.0
2018-01-22 12:05:00,39.44,39.49,39.32,39.33,73016.0,35.5235,35.5685,35.4154,35.4244,73016.0
2018-01-22 12:10:00,39.34,39.46,39.33,39.46,34768.0,35.4334,35.5415,35.4244,35.5415,34768.0
2018-01-22 12:15:00,39.46,39.46,39.39,39.39,76364.0,35.5415,35.5415,35.4784,35.4784,76364.0
2018-01-22 12:20:00,39.39,39.47,39.38,39.46,35240.0,35.4784,35.5505,35.4694,35.5415,35240.0
2018-01-22 12:25:00,39.46,39.48,39.45,39.47,33850.0,35.5415,35.5595,35.5325,35.5505,33850.0
2018-01-22 12:30:00,39.46,39.51,39.45,39.49,44126.0,35.5415,35.5865,35.5325,35.5685,44126.0
2018-01-22 12:35:00,39.49,39.5,39.46,39.5,27732.0,35.5685,35.5775,35.5415,35.5775,27732.0
2018-01-22 12:40:00,39.5,39.55,39.48,39.53,34494.0,35.5775,35.6226,35.5595,35.6045,34494.0
2018-01-22 12:45:00,39.54,39.55,39.49,39.49,22664.0,35.6135,35.6226,35.5685,35.5685,22664.0
2018-01-22 12:50:00,39.49,39.5,39.45,39.45,30246.0,35.5685,35.5775,35.5325,35.5325,30246.0
2018-01-22 12:55:00,39.45,39.45,39.4,39.4,14930.0,35.5325,35.5325,35.4874,35.4874,14930.0
2018-01-22 13:00:00,39.41,39.43,39.4,39.42,15818.0,35.4965,35.5145,35.4874,35.5055,15818.0
2018-01-22 13:05:00,39.4,39.47,39.4,39.45,70580.0,35.4874,35.5505,35.4874,35.5325,70580.0
2018-01-22 13:10:00,39.46,39.47,39.44,39.45,22774.0,35.5415,35.5505,35.5235,35.5325,22774.0
2018-01-22 13:15:00,39.45,39.46,39.43,39.44,19696.0,35.5325,35.5415,35.5145,35.5235,19696.0
2018-01-22 13:20:00,39.44,39.48,39.44,39.46,26136.0,35.5235,35.5595,35.5235,35.5415,26136.0
2018-01-22 13:25:00,39.45,39.46,39.42,39.43,24420.0,35.5325,35.5415,35.5055,35.5145,24420.0
2018-01-22 13:30:00,39.44,39.49,39.43,39.48,15230.0,35.5235,35.5685,35.5145,35.5595,15230.0
2018-01-22 13:35:00,39.48,39.54,39.48,39.52,27794.0,35.5595,35.6135,35.5595,35.5955,27794.0
2018-01-22 13:40:00,39.52,39.57,39.52,39.56,23600.0,35.5955,35.6406,35.5955,35.6316,23600.0
2018-01-22 13:45:00,39.55,39.57,39.53,39.55,21022.0,35.6226,35.6406,35.6045,35.6226,21022.0
2018-01-22 13:50:00,39.55,39.56,39.48,39.48,15200.0,35.6226,35.6316,35.5595,35.5595,15200.0
2018-01-22 13:55:00,39.48,39.55,39.48,39.55,22098.0,35.5595,35.6226,35.5595,35.6226,22098.0
2018-01-22 14:00:00,39.55,39.56,39.48,39.48,37574.0,35.6226,35.6316,35.5595,35.5595,37574.0
2018-01-22 14:05:00,39.49,39.52,39.48,39.49,61538.0,35.5685,35.5955,35.5595,35.5685,61538.0
2018-01-22 14:10:00,39.49,39.55,39.49,39.55,33324.0,35.5685,35.6226,35.5685,35.6226,33324.0
2018-01-22 14:15:00,39.54,39.57,39.54,39.57,37504.0,35.6135,35.6406,35.6135,35.6406,37504.0
2018-01-22 14:20:00,39.57,39.58,39.52,39.54,40378.0,35.6406,35.6496,35.5955,35.6135,40378.0
2018-01-22 14:25:00,39.54,39.6,39.53,39.6,57398.0,35.6135,35.6676,35.6045,35.6676,57398.0
2018-01-22 14:30:00,39.59,39.6,39.57,39.6,55070.0,35.6586,35.6676,35.6406,35.6676,55070.0
2018-01-22 14:35:00,39.6,39.6,39.58,39.6,67186.0,35.6676,35.6676,35.6496,35.6676,67186.0
2018-01-22 14:40:00,39.6,39.6,39.58,39.58,29668.0,35.6676,35.6676,35.6496,35.6496,29668.0
2018-01-22 14:45:00,39.58,39.61,39.58,39.6,53310.0,35.6496,35.6766,35.6496,35.6676,53310.0
2018-01-22 14:50:00,39.6,39.63,39.6,39.62,63660.0,35.6676,35.6946,35.6676,35.6856,63660.0
2018-01-22 14:55:00,39.62,39.62,39.59,39.6,40144.0,35.6856,35.6856,35.6586,35.6676,40144.0
2018-01-22 15:00:00,39.6,39.64,39.6,39.6,62496.0,35.6676,35.7036,35.6676,35.6676,62496.0
2018-01-22 15:05:00,39.6,39.61,39.58,39.61,45536.0,35.6676,35.6766,35.6496,35.6766,45536.0
2018-01-22 15:10:00,39.61,39.62,39.6,39.6,71702.0,35.6766,35.6856,35.6676,35.6676,71702.0
2018-01-22 15:15:00,39.6,39.6,39.55,39.59,60196.0,35.6676,35.6676,35.6226,35.6586,60196.0
2018-01-22 15:20:00,39.59,39.62,39.58,39.58,55718.0,35.6586,35.6856,35.6496,35.6496,55718.0
2018-01-22 15:25:00,39.59,39.6,39.57,39.57,88292.0,35.6586,35.6676,35.6406,35.6406,88292.0
2018-01-22 15:30:00,39.57,39.6,39.57,39.57,78984.0,35.6406,35.6676,35.6406,35.6406,78984.0
2018-01-22 15:35:00,39.57,39.62,39.56,39.61,95048.0,35.6406,35.6856,35.6316,35.6766,95048.0
2018-01-22 15:40:00,39.61,39.65,39.61,39.63,90636.0,35.6766,35.7126,35.6766,35.6946,90636.0
2018-01-22 15:45:00,39.64,39.77,39.64,39.77,245376.0,35.7036,35.8207,35.7036,35.8207,245376.0
2018-01-22 15:50:00,39.77,39.78,39.73,39.75,310090.0,35.8207,35.8297,35.7847,35.8027,310090.0
2018-01-22 15:55:00,39.75,39.79,39.74,39.76,665400.0,35.8027,35.8387,35.7937,35.8117,665400.0
2018-01-23 09:30:00,39.58,39.66,39.39,39.59,101410.0,35.6496,35.7216,35.4784,35.6586,101410.0
2018-01-23 09:35:00,39.6,39.79,39.6,39.76,166538.0,35.6676,35.8387,35.6676,35.8117,166538.0
2018-01-23 09:40:00,39.77,39.79,39.51,39.54,68234.0,35.8207,35.8387,35.5865,35.6135,68234.0
2018-01-23 09:45:00,39.55,39.6,39.49,39.49,76260.0,35.6226,35.6676,35.5685,35.5685,76260.0
2018-01-23 09:50:00,39.5,39.51,39.45,39.47,44604.0,35.5775,35.5865,35.5325,35.5505,44604.0
2018-01-23 09:55:00,39.48,39.48,39.39,39.46,105162.0,35.5595,35.5595,35.4784,35.5415,105162.0
2018-01-23 10:00:00,39.44,39.44,39.34,39.43,81078.0,35.5235,35.5235,35.4334,35.5145,81078.0
2018-01-23 10:05:00,39.44,39.46,39.38,39.41,60572.0,35.5235,35.5415,35.4694,35.4965,60572.0
2018-01-23 10:10:00,39.41,39.47,39.41,39.46,57204.0,35.4965,35.5505,35.4965,35.5415,57204.0
2018-01-23 10:15:00,39.46,39.52,39.44,39.5,53662.0,35.5415,35.5955,35.5235,35.5775,53662.0
2018-01-23 10:20:00,39.5,39.54,39.47,39.49,50792.0,35.5775,35.6135,35.5505,35.5685,50792.0
2018-01-23 10:25:00,39.49,39.51,39.47,39.48,32994.0,35.5685,35.5865,35.5505,35.5595,32994.0
2018-01-23 10:30:00,39.48,39.49,39.44,39.45,56906.0,35.5595,35.5685,35.5235,35.5325,56906.0
2018-01-23 10:35:00,39.46,39.52,39.46,39.48,24226.0,35.5415,35.5955,35.5415,35.5595,24226.0
2018-01-23 10:40:00,39.48,39.54,39.48,39.5,139604.0,35.5595,35.6135,35.5595,35.5775,139604.0
2018-01-23 10:45:00,39.49,39.5,39.45,39.46,30144.0,35.5685,35.5775,35.5325,35.5415,30144.0
2018-01-23 10:50:00,39.45,39.48,39.45,39.47,22798.0,35.5325,35.5595,35.5325,35.5505,22798.0
2018-01-23 10:55:00,39.47,39.49,39.42,39.46,110086.0,35.5505,35.5685,35.5055,35.5415,110086.0
2018-01-23 11:00:00,39.47,39.51,39.46,39.47,50446.0,35.5505,35.5865,35.5415,35.5505,50446.0
2018-01-23 11:05:00,39.47,39.48,39.44,39.44,32798.0,35.5505,35.5595,35.5235,35.5235,32798.0
2018-01-23 11:10:00,39.44,39.46,39.4,39.41,34804.0,35.5235,35.5415,35.4874,35.4965,34804.0
2018-01-23 11:15:00,39.4,39.45,39.4,39.44,71824.0,35.4874,35.5325,35.4874,35.5235,71824.0
2018-01-23 11:20:00,39.43,39.49,39.43,39.48,71138.0,35.5145,35.5685,35.5145,35.5595,71138.0
2018-01-23 11:25:00,39.48,39.5,39.43,39.47,48952.0,35.5595,35.5775,35.5145,35.5505,48952.0
2018-01-23 11:30:00,39.46,39.56,39.46,39.53,156264.0,35.5415,35.6316,35.5415,35.6045,156264.0
2018-01-23 11:35:00,39.53,39.55,39.47,39.52,104992.0,35.6045,35.6226,35.5505,35.5955,104992.0
2018-01-23 11:40:00,39.54,39.57,39.49,39.56,77180.0,35.6135,35.6406,35.5685,35.6316,77180.0
2018-01-23 11:45:00,39.56,39.63,39.55,39.61,37708.0,35.6316,35.6946,35.6226,35.6766,37708.0
2018-01-23 11:50:00,39.6,39.61,39.57,39.6,29706.0,35.6676,35.6766,35.6406,35.6676,29706.0
2018-01-23 11:55:00,39.61,39.65,39.6,39.6,18354.0,35.6766,35.7126,35.6676,35.6676,18354.0
2018-01-23 12:00:00,39.6,39.62,39.58,39.62,27164.0,35.6676,35.6856,35.6496,35.6856,27164.0
2018-01-23 12:05:00,39.62,39.63,39.59,39.63,28666.0,35.6856,35.6946,35.6586,35.6946,28666.0
2018-01-23 12:10:00,39.63,39.64,39.6,39.62,26888.0,35.6946,35.7036,35.6676,35.6856,26888.0
2018-01-23 12:15:00,39.63,39.66,39.62,39.62,38050.0,35.6946,35.7216,35.6856,35.6856,38050.0
2018-01-23 12:20:00,39.62,39.63,39.6,39.61,77966.0,35.6856,35.6946,35.6676,35.6766,77966.0
2018-01-23 12:25:00,39.61,39.63,39.6,39.63,19138.0,35.6766,35.6946,35.6676,35.6946,19138.0
2018-01-23 12:30:00,39.63,39.66,39.57,39.58,41796.0,35.6946,35.7216,35.6406,35.6496,41796.0
2018-01-23 12:35:00,39.57,39.62,39.56,39.61,218686.0,35.6406,35.6856,35.6316,35.6766,218686.0
2018-01-23 12:40:00,39.61,39.62,39.55,39.56,730910.0,35.6766,35.6856,35.6226,35.6316,730910.0
2018-01-23 12:45:00,39.56,39.57,39.49,39.52,47784.0,35.6316,35.6406,35.5685,35.5955,47784.0
2018-01-23 12:50:00,39.52,39.6,39.51,39.6,75208.0,35.5955,35.6676,35.5865,35.6676,75208.0
2018-01-23 12:55:00,39.59,39.66,39.58,39.64,73902.0,35.6586,35.7216,35.6496,35.7036,73902.0
2018-01-23 13:00:00,39.63,39.71,39.63,39.67,89434.0,35.6946,35.7667,35.6946,35.7306,89434.0
2018-01-23 13:05:00,39.67,39.74,39.66,39.72,143522.0,35.7306,35.7937,35.7216,35.7757,143522.0
2018-01-23 13:10:00,39.71,39.73,39.68,39.71,129974.0,35.7667,35.7847,35.7396,35.7667,129974.0
2018-01-23 13:15:00,39.7,39.71,39.58,39.58,109756.0,35.7577,35.7667,35.6496,35.6496,109756.0
2018-01-23 13:20:00,39.58,39.61,39.57,39.6,41094.0,35.6496,35.6766,35.6406,35.6676,41094.0
2018-01-23 13:25:00,39.6,39.65,39.59,39.6,55530.0,35.6676,35.7126,35.6586,35.6676,55530.0
2018-01-23 13:30:00,39.59,39.6,39.56,39.59,33398.0,35.6586,35.6676,35.6316,35.6586,33398.0
2018-01-23 13:35:00,39.59,39.6,39.57,39.58,36788.0,35.6586,35.6676,35.6406,35.6496,36788.0
2018-01-23 13:40:00,39.58,39.6,39.55,39.55,49164.0,35.6496,35.6676,35.6226,35.6226,49164.0
2018-01-23 13:45:00,39.55,39.63,39.55,39.63,47944.0,35.6226,35.6946,35.6226,35.6946,47944.0
2018-01-23 13:50:00,39.63,39.69,39.61,39.67,249816.0,35.6946,35.7486,35.6766,35.7306,249816.0
2018-01-23 13:55:00,39.68,39.7,39.67,39.69,21884.0,35.7396,35.7577,35.7306,35.7486,21884.0
2018-01-23 14:00:00,39.69,39.7,39.64,39.66,33050.0,35.7486,35.7577,35.7036,35.7216,33050.0
2018-01-23 14:05:00,39.66,39.69,39.65,39.68,26488.0,35.7216,35.7486,35.7126,35.7396,26488.0
2018-01-23 14:10:00,39.68,39.7,39.67,39.68,45838.0,35.7396,35.7577,35.7306,35.7396,45838.0
2018-01-23 14:15:00,39.68,39.69,39.61,39.61,72896.0,35.7396,35.7486,35.6766,35.6766,72896.0
2018-01-23 14:20:00,39.62,39.66,39.61,39.65,65130.0,35.6856,35.7216,35.6766,35.7126,65130.0
2018-01-23 14:25:00,39.65,39.66,39.62,39.63,51418.0,35.7126,35.7216,35.6856,35.6946,51418.0
2018-01-23 14:30:00,39.63,39.65,39.61,39.63,34664.0,35.6946,35.7126,35.6766,35.6946,34664.0
2018-01-23 14:35:00,39.63,39.64,39.62,39.62,31148.0,35.6946,35.7036,35.6856,35.6856,31148.0
2018-01-23 14:40:00,39.62,39.67,39.62,39.66,40642.0,35.6856,35.7306,35.6856,35.7216,40642.0
2018-01-23 14:45:00,39.67,39.7,39.67,39.69,36682.0,35.7306,35.7577,35.7306,35.7486,36682.0
2018-01-23 14:50:00,39.69,39.71,39.68,39.7,39082.0,35.7486,35.7667,35.7396,35.7577,39082.0
2018-01-23 14:55:00,39.69,39.7,39.68,39.68,34766.0,35.7486,35.7577,35.7396,35.7396,34766.0
2018-01-23 15:00:00,39.68,39.68,39.64,39.64,48146.0,35.7396,35.7396,35.7036,35.7036,48146.0
2018-01-23 15:05:00,39.64,39.64,39.6,39.62,34890.0,35.7036,35.7036,35.6676,35.6856,34890.0
2018-01-23 15:10:00,39.62,39.63,39.6,39.61,50010.0,35.6856,35.6946,35.6676,35.6766,50010.0
2018-01-23 15:15:00,39.61,39.63,39.6,39.63,86374.0,35.6766,35.6946,35.6676,35.6946,86374.0
2018-01-23 15:20:00,39.63,39.66,39.63,39.65,35512.0,35.6946,35.7216,35.6946,35.7126,35512.0
2018-01-23 15:25:00,39.65,39.65,39.6,39.6,64482.0,35.7126,35.7126,35.6676,35.6676,64482.0
2018-01-23 15:30:00,39.6,39.65,39.6,39.64,86064.0,35.6676,35.7126,35.6676,35.7036,86064.0
2018-01-23 15:35:00,39.64,39.67,39.63,39.63,57000.0,35.7036,35.7306,35.6946,35.6946,57000.0
2018-01-23 15:40:00,39.63,39.63,39.6,39.62,79770.0,35.6946,35.6946,35.6676,35.6856,79770.0
2018-01-23 15:45:00,39.62,39.69,39.62,39.68,178844.0,35.6856,35.7486,35.6856,35.7396,178844.0
2018-01-23 15:50:00,39.68,39.68,39.65,39.65,428918.0,35.7396,35.7396,35.7126,35.7126,428918.0
2018-01-23 15:55:00,39.65,39.68,39.63,39.66,434026.0,35.7126,35.7396,35.6946,35.7216,434026.0
2018-01-24 09:30:00,39.6,39.73,39.41,39.51,187320.0,35.6676,35.7847,35.4965,35.5865,187320.0
2018-01-24 09:35:00,39.54,39.7,39.52,39.7,108846.0,35.6135,35.7577,35.5955,35.7577,108846.0
2018-01-24 09:40:00,39.68,39.74,39.59,39.59,45704.0,35.7396,35.7937,35.6586,35.6586,45704.0
2018-01-24 09:45:00,39.6,39.75,39.6,39.74,30274.0,35.6676,35.8027,35.6676,35.7937,30274.0
2018-01-24 09:50:00,39.73,39.77,39.72,39.73,66164.0,35.7847,35.8207,35.7757,35.7847,66164.0
2018-01-24 09:55:00,39.72,39.87,39.72,39.85,91272.0,35.7757,35.9108,35.7757,35.8928,91272.0
2018-01-24 10:00:00,39.85,39.93,39.82,39.92,92756.0,35.8928,35.9648,35.8657,35.9558,92756.0
2018-01-24 10:05:00,39.93,39.93,39.87,39.88,49588.0,35.9648,35.9648,35.9108,35.9198,49588.0
2018-01-24 10:10:00,39.88,39.91,39.85,39.9,21830.0,35.9198,35.9468,35.8928,35.9378,21830.0
2018-01-24 10:15:00,39.91,39.93,39.88,39.9,73406.0,35.9468,35.9648,35.9198,35.9378,73406.0
2018-01-24 10:20:00,39.91,39.93,39.85,39.85,45960.0,35.9468,35.9648,35.8928,35.8928,45960.0
2018-01-24 10:25:00,39.85,39.88,39.76,39.77,39948.0,35.8928,35.9198,35.8117,35.8207,39948.0
2018-01-24 10:30:00,39.77,39.77,39.67,39.71,36964.0,35.8207,35.8207,35.7306,35.7667,36964.0
2018-01-24 10:35:00,39.71,39.81,39.71,39.78,36368.0,35.7667,35.8567,35.7667,35.8297,36368.0
2018-01-24 10:40:00,39.77,39.8,39.73,39.76,29958.0,35.8207,35.8477,35.7847,35.8117,29958.0
2018-01-24 10:45:00,39.76,39.77,39.7,39.71,42986.0,35.8117,35.8207,35.7577,35.7667,42986.0
2018-01-24 10:50:00,39.7,39.74,39.69,39.74,41484.0,35.7577,35.7937,35.7486,35.7937,41484.0
2018-01-24 10:55:00,39.74,39.74,39.63,39.68,39212.0,35.7937,35.7937,35.6946,35.7396,39212.0
2018-01-24 11:00:00,39.7,39.77,39.7,39.77,23650.0,35.7577,35.8207,35.7577,35.8207,23650.0
2018-01-24 11:05:00,39.77,39.79,39.74,39.76,19456.0,35.8207,35.8387,35.7937,35.8117,19456.0
2018-01-24 11:10:00,39.77,39.8,39.7,39.71,35598.0,35.8207,35.8477,35.7577,35.7667,35598.0
2018-01-24 11:15:00,39.7,39.71,39.6,39.62,37364.0,35.7577,35.7667,35.6676,35.6856,37364.0
2018-01-24 11:20:00,39.61,39.68,39.61,39.63,27174.0,35.6766,35.7396,35.6766,35.6946,27174.0
2018-01-24 11:25:00,39.65,39.67,39.63,39.66,29338.0,35.7126,35.7306,35.6946,35.7216,29338.0
2018-01-24 11:30:00,39.66,39.66,39.54,39.56,30392.0,35.7216,35.7216,35.6135,35.6316,30392.0
2018-01-24 11:35:00,39.57,39.6,39.49,39.51,46260.0,35.6406,35.6676,35.5685,35.5865,46260.0
2018-01-24 11:40:00,39.52,39.55,39.51,39.55,28244.0,35.5955,35.6226,35.5865,35.6226,28244.0
2018-01-24 11:45:00,39.55,39.58,39.54,39.55,28816.0,35.6226,35.6496,35.6135,35.6226,28816.0
2018-01-24 11:50:00,39.56,39.63,39.55,39.62,33602.0,35.6316,35.6946,35.6226,35.6856,33602.0
2018-01-24 11:55:00,39.62,39.62,39.55,39.57,23506.0,35.6856,35.6856,35.6226,35.6406,23506.0
2018-01-24 12:00:00,39.57,39.57,39.49,39.51,34206.0,35.6406,35.6406,35.5685,35.5865,34206.0
2018-01-24 12:05:00,39.51,39.54,39.49,39.49,23496.0,35.5865,35.6135,35.5685,35.5685,23496.0
2018-01-24 12:10:00,39.49,39.52,39.48,39.52,24460.0,35.5685,35.5955,35.5595,35.5955,24460.0
2018-01-24 12:15:00,39.53,39.53,39.46,39.49,26834.0,35.6045,35.6045,35.5415,35.5685,26834.0
2018-01-24 12:20:00,39.49,39.49,39.37,39.37,79738.0,35.5685,35.5685,35.4604,35.4604,79738.0
2018-01-24 12:25:00,39.37,39.42,39.35,39.38,129202.0,35.4604,35.5055,35.4424,35.4694,129202.0
2018-01-24 12:30:00,39.38,39.42,39.38,39.42,16740.0,35.4694,35.5055,35.4694,35.5055,16740.0
2018-01-24 12:35:00,39.42,39.44,39.37,39.37,26364.0,35.5055,35.5235,35.4604,35.4604,26364.0
2018-01-24 12:40:00,39.35,39.37,39.33,39.36,14454.0,35.4424,35.4604,35.4244,35.4514,14454.0
2018-01-24 12:45:00,39.35,39.43,39.35,39.43,21340.0,35.4424,35.5145,35.4424,35.5145,21340.0
2018-01-24 12:50:00,39.42,39.45,39.42,39.42,26390.0,35.5055,35.5325,35.5055,35.5055,26390.0
2018-01-24 12:55:00,39.42,39.45,39.42,39.43,45094.0,35.5055,35.5325,35.5055,35.5145,45094.0
2018-01-24 13:00:00,39.43,39.46,39.43,39.46,34660.0,35.5145,35.5415,35.5145,35.5415,34660.0
2018-01-24 13:05:00,39.46,39.46,39.41,39.41,28708.0,35.5415,35.5415,35.4965,35.4965,28708.0
2018-01-24 13:10:00,39.4,39.45,39.38,39.42,25598.0,35.4874,35.5325,35.4694,35.5055,25598.0
2018-01-24 13:15:00,39.43,39.46,39.4,39.45,206518.0,35.5145,35.5415,35.4874,35.5325,206518.0
2018-01-24 13:20:00,39.45,39.55,39.44,39.55,22002.0,35.5325,35.6226,35.5235,35.6226,22002.0
2018-01-24 13:25:00,39.57,39.62,39.56,39.6,24276.0,35.6406,35.6856,35.6316,35.6676,24276.0
2018-01-24 13:30:00,39.62,39.69,39.62,39.69,21288.0,35.6856,35.7486,35.6856,35.7486,21288.0
2018-01-24 13:35:00,39.69,39.73,39.67,39.72,22142.0,35.7486,35.7847,35.7306,35.7757,22142.0
2018-01-24 13:40:00,39.71,39.74,39.68,39.74,22788.0,35.7667,35.7937,35.7396,35.7937,22788.0
2018-01-24 13:45:00,39.74,39.77,39.72,39.74,25480.0,35.7937,35.8207,35.7757,35.7937,25480.0
2018-01-24 13:50:00,39.74,39.8,39.71,39.8,30360.0,35.7937,35.8477,35.7667,35.8477,30360.0
2018-01-24 13:55:00,39.81,39.81,39.76,39.77,34932.0,35.8567,35.8567,35.8117,35.8207,34932.0
2018-01-24 14:00:00,39.77,39.77,39.73,39.74,28222.0,35.8207,35.8207,35.7847,35.7937,28222.0
2018-01-24 14:05:00,39.74,39.76,39.7,39.71,23544.0,35.7937,35.8117,35.7577,35.7667,23544.0
2018-01-24 14:10:00,39.71,39.73,39.69,39.71,37970.0,35.7667,35.7847,35.7486,35.7667,37970.0
2018-01-24 14:15:00,39.71,39.79,39.71,39.79,29796.0,35.7667,35.8387,35.7667,35.8387,29796.0
2018-01-24 14:20:00,39.79,39.84,39.78,39.8,51632.0,35.8387,35.8838,35.8297,35.8477,51632.0
2018-01-24 14:25:00,39.81,39.82,39.79,39.82,19912.0,35.8567,35.8657,35.8387,35.8657,19912.0
2018-01-24 14:30:00,39.81,39.82,39.77,39.77,27866.0,35.8567,35.8657,35.8207,35.8207,27866.0
2018-01-24 14:35:00,39.77,39.81,39.77,39.8,19294.0,35.8207,35.8567,35.8207,35.8477,19294.0
2018-01-24 14:40:00,39.8,39.81,39.77,39.8,35766.0,35.8477,35.8567,35.8207,35.8477,35766.0
2018-01-24 14:45:00,39.8,39.85,39.8,39.82,28408.0,35.8477,35.8928,35.8477,35.8657,28408.0
2018-01-24 14:50:00,39.8,39.81,39.68,39.68,48584.0,35.8477,35.8567,35.7396,35.7396,48584.0
2018-01-24 14:55:00,39.69,39.72,39.65,39.65,70898.0,35.7486,35.7757,35.7126,35.7126,70898.0
2018-01-24 15:00:00,39.65,39.71,39.65,39.71,47866.0,35.7126,35.7667,35.7126,35.7667,47866.0
2018-01-24 15:05:00,39.7,39.72,39.68,39.72,49472.0,35.7577,35.7757,35.7396,35.7757,49472.0
2018-01-24 15:10:00,39.72,39.74,39.7,39.71,43028.0,35.7757,35.7937,35.7577,35.7667,43028.0
2018-01-24 15:15:00,39.72,39.74,39.69,39.7,31930.0,35.7757,35.7937,35.7486,35.7577,31930.0
2018-01-24 15:20:00,39.7,39.73,39.7,39.72,45476.0,35.7577,35.7847,35.7577,35.7757,45476.0
2018-01-24 15:25:00,39.72,39.74,39.67,39.7,50444.0,35.7757,35.7937,35.7306,35.7577,50444.0
2018-01-24 15:30:00,39.7,39.71,39.65,39.66,50428.0,35.7577,35.7667,35.7126,35.7216,50428.0
2018-01-24 15:35:00,39.66,39.72,39.66,39.7,77908.0,35.7216,35.7757,35.7216,35.7577,77908.0
2018-01-24 15:40:00,39.7,39.7,39.65,39.67,67846.0,35.7577,35.7577,35.7126,35.7306,67846.0
2018-01-24 15:45:00,39.67,39.73,39.67,39.69,117704.0,35.7306,35.7847,35.7306,35.7486,117704.0
2018-01-24 15:50:00,39.69,39.69,39.61,39.62,117128.0,35.7486,35.7486,35.6766,35.6856,117128.0
2018-01-24 15:55:00,39.62,39.64,39.6,39.63,290388.0,35.6856,35.7036,35.6676,35.6946,290388.0
2018-01-25 09:30:00,39.79,39.84,39.7,39.79,106354.0,35.8387,35.8838,35.7577,35.8387,106354.0
2018-01-25 09:35:00,39.79,39.8,39.46,39.46,71854.0,35.8387,35.8477,35.5415,35.5415,71854.0
2018-01-25 09:40:00,39.46,39.51,39.37,39.46,64846.0,35.5415,35.5865,35.4604,35.5415,64846.0
2018-01-25 09:45:00,39.46,39.54,39.44,39.52,34138.0,35.5415,35.6135,35.5235,35.5955,34138.0
2018-01-25 09:50:00,39.52,39.63,39.52,39.58,20694.0,35.5955,35.6946,35.5955,35.6496,20694.0
2018-01-25 09:55:00,39.57,39.57,39.46,39.48,36774.0,35.6406,35.6406,35.5415,35.5595,36774.0
2018-01-25 10:00:00,39.48,39.52,39.46,39.5,20202.0,35.5595,35.5955,35.5415,35.5775,20202.0
2018-01-25 10:05:00,39.49,39.54,39.41,39.41,129864.0,35.5685,35.6135,35.4965,35.4965,129864.0
2018-01-25 10:10:00,39.42,39.53,39.42,39.53,50852.0,35.5055,35.6045,35.5055,35.6045,50852.0
2018-01-25 10:15:00,39.54,39.54,39.47,39.53,12272.0,35.6135,35.6135,35.5505,35.6045,12272.0
2018-01-25 10:20:00,39.54,39.57,39.5,39.55,20118.0,35.6135,35.6406,35.5775,35.6226,20118.0
2018-01-25 10:25:00,39.55,39.56,39.45,39.46,19096.0,35.6226,35.6316,35.5325,35.5415,19096.0
2018-01-25 10:30:00,39.45,39.55,39.43,39.54,24526.0,35.5325,35.6226,35.5145,35.6135,24526.0
2018-01-25 10:35:00,39.54,39.57,39.46,39.47,29138.0,35.6135,35.6406,35.5415,35.5505,29138.0
2018-01-25 10:40:00,39.48,39.48,39.39,39.4,19816.0,35.5595,35.5595,35.4784,35.4874,19816.0
2018-01-25 10:45:00,39.4,39.43,39.38,39.39,25238.0,35.4874,35.5145,35.4694,35.4784,25238.0
2018-01-25 10:50:00,39.38,39.47,39.38,39.47,28504.0,35.4694,35.5505,35.4694,35.5505,28504.0
2018-01-25 10:55:00,39.47,39.53,39.47,39.52,26096.0,35.5505,35.6045,35.5505,35.5955,26096.0
2018-01-25 11:00:00,39.51,39.54,39.49,39.51,18770.0,35.5865,35.6135,35.5685,35.5865,18770.0
2018-01-25 11:05:00,39.5,39.56,39.5,39.51,140766.0,35.5775,35.6316,35.5775,35.5865,140766.0
2018-01-25 11:10:00,39.51,39.52,39.48,39.51,36302.0,35.5865,35.5955,35.5595,35.5865,36302.0
2018-01-25 11:15:00,39.51,39.51,39.45,39.45,40606.0,35.5865,35.5865,35.5325,35.5325,40606.0
2018-01-25 11:20:00,39.45,39.47,39.43,39.43,56082.0,35.5325,35.5505,35.5145,35.5145,56082.0
2018-01-25 11:25:00,39.42,39.43,39.38,39.38,18206.0,35.5055,35.5145,35.4694,35.4694,18206.0
2018-01-25 11:30:00,39.38,39.41,39.38,39.4,26372.0,35.4694,35.4965,35.4694,35.4874,26372.0
2018-01-25 11:35:00,39.41,39.48,39.4,39.45,60408.0,35.4965,35.5595,35.4874,35.5325,60408.0
2018-01-25 11:40:00,39.43,39.56,39.43,39.55,29328.0,35.5145,35.6316,35.5145,35.6226,29328.0
2018-01-25 11:45:00,39.55,39.55,39.48,39.49,29524.0,35.6226,35.6226,35.5595,35.5685,29524.0
2018-01-25 11:50:00,39.49,39.51,39.46,39.47,35522.0,35.5685,35.5865,35.5415,35.5505,35522.0
2018-01-25 11:55:00,39.48,39.52,39.46,39.49,41020.0,35.5595,35.5955,35.5415,35.5685,41020.0
2018-01-25 12:00:00,39.48,39.51,39.47,39.5,15800.0,35.5595,35.5865,35.5505,35.5775,15800.0
2018-01-25 12:05:00,39.49,39.52,39.49,39.51,20942.0,35.5685,35.5955,35.5685,35.5865,20942.0
2018-01-25 12:10:00,39.52,39.58,39.52,39.58,29944.0,35.5955,35.6496,35.5955,35.6496,29944.0
2018-01-25 12:15:00,39.57,39.58,39.54,39.56,21372.0,35.6406,35.6496,35.6135,35.6316,21372.0
2018-01-25 12:20:00,39.56,39.63,39.56,39.62,88422.0,35.6316,35.6946,35.6316,35.6856,88422.0
2018-01-25 12:25:00,39.63,39.69,39.62,39.69,36376.0,35.6946,35.7486,35.6856,35.7486,36376.0
2018-01-25 12:30:00,39.69,39.69,39.59,39.6,72488.0,35.7486,35.7486,35.6586,35.6676,72488.0
2018-01-25 12:35:00,39.6,39.6,39.56,39.56,27652.0,35.6676,35.6676,35.6316,35.6316,27652.0
2018-01-25 12:40:00,39.57,39.57,39.51,39.52,25826.0,35.6406,35.6406,35.5865,35.5955,25826.0
2018-01-25 12:45:00,39.52,39.55,39.46,39.5,103340.0,35.5955,35.6226,35.5415,35.5775,103340.0
2018-01-25 12:50:00,39.51,39.52,39.46,39.47,22108.0,35.5865,35.5955,35.5415,35.5505,22108.0
2018-01-25 12:55:00,39.48,39.51,39.46,39.5,34718.0,35.5595,35.5865,35.5415,35.5775,34718.0
2018-01-25 13:00:00,39.5,39.51,39.45,39.45,28416.0,35.5775,35.5865,35.5325,35.5325,28416.0
2018-01-25 13:05:00,39.45,39.47,39.44,39.46,25338.0,35.5325,35.5505,35.5235,35.5415,25338.0
2018-01-25 13:10:00,39.47,39.51,39.46,39.49,22328.0,35.5505,35.5865,35.5415,35.5685,22328.0
2018-01-25 13:15:00,39.49,39.49,39.47,39.49,31620.0,35.5685,35.5685,35.5505,35.5685,31620.0
2018-01-25 13:20:00,39.48,39.49,39.43,39.45,24982.0,35.5595,35.5685,35.5145,35.5325,24982.0
2018-01-25 13:25:00,39.46,39.48,39.43,39.43,15028.0,35.5415,35.5595,35.5145,35.5145,15028.0
2018-01-25 13:30:00,39.44,39.47,39.43,39.46,25990.0,35.5235,35.5505,35.5145,35.5415,25990.0
2018-01-25 13:35:00,39.46,39.49,39.45,39.49,14552.0,35.5415,35.5685,35.5325,35.5685,14552.0
2018-01-25 13:40:00,39.5,39.51,39.48,39.51,60488.0,35.5775,35.5865,35.5595,35.5865,60488.0
2018-01-25 13:45:00,39.51,39.52,39.49,39.49,40446.0,35.5865,35.5955,35.5685,35.5685,40446.0
2018-01-25 13:50:00,39.49,39.49,39.48,39.49,16430.0,35.5685,35.5685,35.5595,35.5685,16430.0
2018-01-25 13:55:00,39.49,39.56,39.49,39.55,67724.0,35.5685,35.6316,35.5685,35.6226,67724.0
2018-01-25 14:00:00,39.54,39.6,39.54,39.6,43508.0,35.6135,35.6676,35.6135,35.6676,43508.0
2018-01-25 14:05:00,39.6,39.61,39.58,39.58,25260.0,35.6676,35.6766,35.6496,35.6496,25260.0
2018-01-25 14:10:00,39.59,39.59,39.46,39.51,55942.0,35.6586,35.6586,35.5415,35.5865,55942.0
2018-01-25 14:15:00,39.5,39.55,39.49,39.51,31016.0,35.5775,35.6226,35.5685,35.5865,31016.0
2018-01-25 14:20:00,39.52,39.55,39.51,39.52,22834.0,35.5955,35.6226,35.5865,35.5955,22834.0
2018-01-25 14:25:00,39.51,39.54,39.5,39.52,46398.0,35.5865,35.6135,35.5775,35.5955,46398.0
2018-01-25 14:30:00,39.52,39.54,39.51,39.52,30672.0,35.5955,35.6135,35.5865,35.5955,30672.0
2018-01-25 14:35:00,39.52,39.53,39.5,39.52,54472.0,35.5955,35.6045,35.5775,35.5955,54472.0
2018-01-25 14:40:00,39.52,39.54,39.5,39.54,38258.0,35.5955,35.6135,35.5775,35.6135,38258.0
2018-01-25 14:45:00,39.54,39.55,39.5,39.54,22440.0,35.6135,35.6226,35.5775,35.6135,22440.0
2018-01-25 14:50:00,39.53,39.58,39.51,39.57,40602.0,35.6045,35.6496,35.5865,35.6406,40602.0
2018-01-25 14:55:00,39.57,39.62,39.55,39.56,34416.0,35.6406,35.6856,35.6226,35.6316,34416.0
2018-01-25 15:00:00,39.57,39.57,39.52,39.55,170556.0,35.6406,35.6406,35.5955,35.6226,170556.0
2018-01-25 15:05:00,39.57,39.58,39.52,39.52,34124.0,35.6406,35.6496,35.5955,35.5955,34124.0
2018-01-25 15:10:00,39.52,39.52,39.45,39.46,29414.0,35.5955,35.5955,35.5325,35.5415,29414.0
2018-01-25 15:15:00,39.47,39.51,39.45,39.49,52048.0,35.5505,35.5865,35.5325,35.5685,52048.0
2018-01-25 15:20:00,39.49,39.56,39.49,39.55,26636.0,35.5685,35.6316,35.5685,35.6226,26636.0
2018-01-25 15:25:00,39.55,39.6,39.54,39.54,42026.0,35.6226,35.6676,35.6135,35.6135,42026.0
2018-01-25 15:30:00,39.53,39.6,39.53,39.6,77444.0,35.6045,35.6676,35.6045,35.6676,77444.0
2018-01-25 15:35:00,39.61,39.62,39.52,39.6,111340.0,35.6766,35.6856,35.5955,35.6676,111340.0
2018-01-25 15:40:00,39.61,39.63,39.58,39.6,80064.0,35.6766,35.6946,35.6496,35.6676,80064.0
2018-01-25 15:45:00,39.6,39.65,39.6,39.63,93506.0,35.6676,35.7126,35.6676,35.6946,93506.0
2018-01-25 15:50:00,39.63,39.67,39.62,39.63,105468.0,35.6946,35.7306,35.6856,35.6946,105468.0
2018-01-25 15:55:00,39.63,39.68,39.62,39.65,396402.0,35.6946,35.7396,35.6856,35.7126,396402.0
2018-01-26 09:30:00,39.86,39.86,39.4,39.52,135798.0,35.9018,35.9018,35.4874,35.5955,135798.0
2018-01-26 09:35:00,39.51,39.72,39.49,39.63,62166.0,35.5865,35.7757,35.5685,35.6946,62166.0
2018-01-26 09:40:00,39.65,39.76,39.61,39.63,53892.0,35.7126,35.8117,35.6766,35.6946,53892.0
2018-01-26 09:45:00,39.62,39.64,39.55,39.63,41610.0,35.6856,35.7036,35.6226,35.6946,41610.0
2018-01-26 09:50:00,39.63,39.67,39.57,39.65,76696.0,35.6946,35.7306,35.6406,35.7126,76696.0
2018-01-26 09:55:00,39.67,39.83,39.67,39.82,69212.0,35.7306,35.8747,35.7306,35.8657,69212.0
2018-01-26 10:00:00,39.8,39.99,39.8,39.98,134138.0,35.8477,36.0189,35.8477,36.0099,134138.0
2018-01-26 10:05:00,39.99,40.02,39.94,39.95,224206.0,36.0189,36.0459,35.9738,35.9828,224206.0
2018-01-26 10:10:00,39.95,39.99,39.87,39.87,113924.0,35.9828,36.0189,35.9108,35.9108,113924.0
2018-01-26 10:15:00,39.87,39.91,39.81,39.91,41808.0,35.9108,35.9468,35.8567,35.9468,41808.0
2018-01-26 10:20:00,39.91,39.92,39.81,39.85,60820.0,35.9468,35.9558,35.8567,35.8928,60820.0
2018-01-26 10:25:00,39.85,39.88,39.83,39.88,47308.0,35.8928,35.9198,35.8747,35.9198,47308.0
2018-01-26 10:30:00,39.87,39.92,39.85,39.88,62736.0,35.9108,35.9558,35.8928,35.9198,62736.0
2018-01-26 10:35:00,39.88,39.94,39.86,39.93,75646.0,35.9198,35.9738,35.9018,35.9648,75646.0
2018-01-26 10:40:00,39.93,39.99,39.93,39.95,53184.0,35.9648,36.0189,35.9648,35.9828,53184.0
2018-01-26 10:45:00,39.95,39.96,39.85,39.85,57576.0,35.9828,35.9918,35.8928,35.8928,57576.0
2018-01-26 10:50:00,39.85,39.93,39.84,39.9,85702.0,35.8928,35.9648,35.8838,35.9378,85702.0
2018-01-26 10:55:00,39.9,39.91,39.86,39.88,57158.0,35.9378,35.9468,35.9018,35.9198,57158.0
2018-01-26 11:00:00,39.89,39.91,39.85,39.85,38278.0,35.9288,35.9468,35.8928,35.8928,38278.0
2018-01-26 11:05:00,39.87,39.99,39.86,39.99,71522.0,35.9108,36.0189,35.9018,36.0189,71522.0
2018-01-26 11:10:00,39.99,40.01,39.94,39.97,50358.0,36.0189,36.0369,35.9738,36.0008,50358.0
2018-01-26 11:15:00,39.97,39.98,39.92,39.98,41810.0,36.0008,36.0099,35.9558,36.0099,41810.0
2018-01-26 11:20:00,39.97,39.97,39.93,39.94,30302.0,36.0008,36.0008,35.9648,35.9738,30302.0
2018-01-26 11:25:00,39.94,39.95,39.88,39.95,39782.0,35.9738,35.9828,35.9198,35.9828,39782.0
2018-01-26 11:30:00,39.95,40.04,39.95,39.99,36504.0,35.9828,36.0639,35.9828,36.0189,36504.0
2018-01-26 11:35:00,39.99,40.0,39.95,39.95,27426.0,36.0189,36.0279,35.9828,35.9828,27426.0
2018-01-26 11:40:00,39.95,39.97,39.94,39.94,26904.0,35.9828,36.0008,35.9738,35.9738,26904.0
2018-01-26 11:45:00,39.94,39.96,39.9,39.96,28358.0,35.9738,35.9918,35.9378,35.9918,28358.0
2018-01-26 11:50:00,39.96,39.96,39.92,39.92,29990.0,35.9918,35.9918,35.9558,35.9558,29990.0
2018-01-26 11:55:00,39.93,39.99,39.9,39.98,28250.0,35.9648,36.0189,35.9378,36.0099,28250.0
2018-01-26 12:00:00,39.98,39.98,39.93,39.93,35576.0,36.0099,36.0099,35.9648,35.9648,35576.0
2018-01-26 12:05:00,39.92,39.93,39.88,39.89,31272.0,35.9558,35.9648,35.9198,35.9288,31272.0
2018-01-26 12:10:00,39.88,39.88,39.87,39.87,32082.0,35.9198,35.9198,35.9108,35.9108,32082.0
2018-01-26 12:15:00,39.87,39.87,39.81,39.84,39632.0,35.9108,35.9108,35.8567,35.8838,39632.0
2018-01-26 12:20:00,39.84,39.88,39.83,39.85,28690.0,35.8838,35.9198,35.8747,35.8928,28690.0
2018-01-26 12:25:00,39.86,39.89,39.85,39.88,35618.0,35.9018,35.9288,35.8928,35.9198,35618.0
2018-01-26 12:30:00,39.88,39.92,39.88,39.92,20436.0,35.9198,35.9558,35.9198,35.9558,20436.0
2018-01-26 12:35:00,39.92,39.92,39.9,39.91,22056.0,35.9558,35.9558,35.9378,35.9468,22056.0
2018-01-26 12:40:00,39.91,39.97,39.91,39.96,33616.0,35.9468,36.0008,35.9468,35.9918,33616.0
2018-01-26 12:45:00,39.97,40.02,39.97,40.02,25348.0,36.0008,36.0459,36.0008,36.0459,25348.0
2018-01-26 12:50:00,40.02,40.05,40.0,40.02,35780.0,36.0459,36.0729,36.0279,36.0459,35780.0
2018-01-26 12:55:00,40.04,40.07,40.02,40.06,42388.0,36.0639,36.0909,36.0459,36.0819,42388.0
2018-01-26 13:00:00,40.07,40.1,40.04,40.07,44066.0,36.0909,36.1179,36.0639,36.0909,44066.0
2018-01-26 13:05:00,40.07,40.09,40.03,40.03,44634.0,36.0909,36.1089,36.0549,36.0549,44634.0
2018-01-26 13:10:00,40.03,40.05,40.0,40.02,22084.0,36.0549,36.0729,36.0279,36.0459,22084.0
2018-01-26 13:15:00,40.02,40.05,40.01,40.02,16704.0,36.0459,36.0729,36.0369,36.0459,16704.0
2018-01-26 13:20:00,40.02,40.09,40.02,40.08,27494.0,36.0459,36.1089,36.0459,36.0999,27494.0
2018-01-26 13:25:00,40.09,40.09,40.06,40.07,26346.0,36.1089,36.1089,36.0819,36.0909,26346.0
2018-01-26 13:30:00,40.06,40.07,40.05,40.07,16120.0,36.0819,36.0909,36.0729,36.0909,16120.0
2018-01-26 13:35:00,40.07,40.07,40.04,40.07,27488.0,36.0909,36.0909,36.0639,36.0909,27488.0
2018-01-26 13:40:00,40.05,40.09,40.04,40.08,43474.0,36.0729,36.1089,36.0639,36.0999,43474.0
2018-01-26 13:45:00,40.08,40.15,40.08,40.13,37794.0,36.0999,36.163,36.0999,36.145,37794.0
2018-01-26 13:50:00,40.13,40.21,40.12,40.18,68100.0,36.145,36.217,36.1359,36.19,68100.0
2018-01-26 13:55:00,40.17,40.17,40.08,40.13,82308.0,36.181,36.181,36.0999,36.145,82308.0
2018-01-26 14:00:00,40.14,40.14,40.02,40.02,59804.0,36.154,36.154,36.0459,36.0459,59804.0
2018-01-26 14:05:00,40.02,40.04,39.99,40.02,44184.0,36.0459,36.0639,36.0189,36.0459,44184.0
2018-01-26 14:10:00,40.02,40.03,40.01,40.03,27582.0,36.0459,36.0549,36.0369,36.0549,27582.0
2018-01-26 14:15:00,40.04,40.05,40.02,40.03,42778.0,36.0639,36.0729,36.0459,36.0549,42778.0
2018-01-26 14:20:00,40.04,40.04,40.02,40.03,52138.0,36.0639,36.0639,36.0459,36.0549,52138.0
2018-01-26 14:25:00,40.04,40.04,39.98,39.99,34838.0,36.0639,36.0639,36.0099,36.0189,34838.0
2018-01-26 14:30:00,39.99,40.02,39.98,40.02,38224.0,36.0189,36.0459,36.0099,36.0459,38224.0
2018-01-26 14:35:00,40.01,40.02,40.0,40.02,38948.0,36.0369,36.0459,36.0279,36.0459,38948.0
2018-01-26 14:40:00,40.02,40.1,40.02,40.09,82216.0,36.0459,36.1179,36.0459,36.1089,82216.0
2018-01-26 14:45:00,40.09,40.12,40.07,40.12,49912.0,36.1089,36.1359,36.0909,36.1359,49912.0
2018-01-26 14:50:00,40.12,40.2,40.12,40.2,69366.0,36.1359,36.208,36.1359,36.208,69366.0
2018-01-26 14:55:00,40.19,40.19,40.1,40.12,73436.0,36.199,36.199,36.1179,36.1359,73436.0
2018-01-26 15:00:00,40.1,40.1,40.05,40.08,39554.0,36.1179,36.1179,36.0729,36.0999,39554.0
2018-01-26 15:05:00,40.09,40.15,40.07,40.13,111626.0,36.1089,36.163,36.0909,36.145,111626.0
2018-01-26 15:10:00,40.13,40.13,40.12,40.13,42548.0,36.145,36.145,36.1359,36.145,42548.0
2018-01-26 15:15:00,40.13,40.16,40.13,40.15,46156.0,36.145,36.172,36.145,36.163,46156.0
2018-01-26 15:20:00,40.15,40.15,40.12,40.15,45462.0,36.163,36.163,36.1359,36.163,45462.0
2018-01-26 15:25:00,40.15,40.19,40.15,40.17,74252.0,36.163,36.199,36.163,36.181,74252.0
2018-01-26 15:30:00,40.17,40.22,40.16,40.22,142164.0,36.181,36.226,36.172,36.226,142164.0
2018-01-26 15:35:00,40.22,40.27,40.22,40.23,162682.0,36.226,36.2711,36.226,36.235,162682.0
2018-01-26 15:40:00,40.23,40.28,40.21,40.27,145436.0,36.235,36.2801,36.217,36.2711,145436.0
2018-01-26 15:45:00,40.27,40.27,40.17,40.18,156948.0,36.2711,36.2711,36.181,36.19,156948.0
2018-01-26 15:50:00,40.19,40.2,40.16,40.17,193652.0,36.199,36.208,36.172,36.181,193652.0
2018-01-26 15:55:00,40.17,40.26,40.17,40.25,542800.0,36.181,36.262,36.181,36.253,542800.0
2018-01-29 09:30:00,40.1,40.31,40.1,40.25,136196.0,36.1179,36.3071,36.1179,36.253,136196.0
2018-01-29 09:35:00,40.24,40.29,40.14,40.27,45020.0,36.244,36.2891,36.154,36.2711,45020.0
2018-01-29 09:40:00,40.29,40.4,40.24,40.37,67886.0,36.2891,36.3881,36.244,36.3611,67886.0
2018-01-29 09:45:00,40.37,40.49,40.27,40.48,58834.0,36.3611,36.4692,36.2711,36.4602,58834.0
2018-01-29 09:50:00,40.48,40.52,40.43,40.44,87124.0,36.4602,36.4962,36.4152,36.4242,87124.0
2018-01-29 09:55:00,40.44,40.44,40.38,40.42,29568.0,36.4242,36.4242,36.3701,36.4062,29568.0
2018-01-29 10:00:00,40.42,40.42,40.33,40.35,35246.0,36.4062,36.4062,36.3251,36.3431,35246.0
2018-01-29 10:05:00,40.35,40.36,40.26,40.27,34038.0,36.3431,36.3521,36.262,36.2711,34038.0
2018-01-29 10:10:00,40.27,40.29,40.18,40.21,34548.0,36.2711,36.2891,36.19,36.217,34548.0
2018-01-29 10:15:00,40.2,40.21,40.13,40.19,33254.0,36.208,36.217,36.145,36.199,33254.0
2018-01-29 10:20:00,40.18,40.2,40.15,40.2,36378.0,36.19,36.208,36.163,36.208,36378.0
2018-01-29 10:25:00,40.19,40.28,40.19,40.27,37850.0,36.199,36.2801,36.199,36.2711,37850.0
2018-01-29 10:30:00,40.27,40.27,40.2,40.21,120368.0,36.2711,36.2711,36.208,36.217,120368.0
2018-01-29 10:35:00,40.21,40.27,40.17,40.24,67728.0,36.217,36.2711,36.181,36.244,67728.0
2018-01-29 10:40:00,40.23,40.24,40.18,40.19,262438.0,36.235,36.244,36.19,36.199,262438.0
2018-01-29 10:45:00,40.19,40.24,40.18,40.24,64558.0,36.199,36.244,36.19,36.244,64558.0
2018-01-29 10:50:00,40.23,40.3,40.22,40.3,34162.0,36.235,36.2981,36.226,36.2981,34162.0
2018-01-29 10:55:00,40.3,40.35,40.29,40.32,30050.0,36.2981,36.3431,36.2891,36.3161,30050.0
2018-01-29 11:00:00,40.33,40.34,40.28,40.28,27728.0,36.3251,36.3341,36.2801,36.2801,27728.0
2018-01-29 11:05:00,40.3,40.36,40.29,40.35,35794.0,36.2981,36.3521,36.2891,36.3431,35794.0
2018-01-29 11:10:00,40.35,40.47,40.35,40.46,71566.0,36.3431,36.4512,36.3431,36.4422,71566.0
2018-01-29 11:15:00,40.47,40.48,40.31,40.32,45516.0,36.4512,36.4602,36.3071,36.3161,45516.0
2018-01-29 11:20:00,40.32,40.43,40.32,40.41,32138.0,36.3161,36.4152,36.3161,36.3972,32138.0
2018-01-29 11:25:00,40.41,40.42,40.35,40.39,33826.0,36.3972,36.4062,36.3431,36.3791,33826.0
2018-01-29 11:30:00,40.4,40.42,40.34,40.42,100038.0,36.3881,36.4062,36.3341,36.4062,100038.0
2018-01-29 11:35:00,40.42,40.45,40.37,40.41,68016.0,36.4062,36.4332,36.3611,36.3972,68016.0
2018-01-29 11:40:00,40.4,40.4,40.31,40.38,55532.0,36.3881,36.3881,36.3071,36.3701,55532.0
2018-01-29 11:45:00,40.38,40.42,40.34,40.35,66764.0,36.3701,36.4062,36.3341,36.3431,66764.0
2018-01-29 11:50:00,40.35,40.39,40.35,40.38,38748.0,36.3431,36.3791,36.3431,36.3701,38748.0
2018-01-29 11:55:00,40.38,40.4,40.35,40.35,41548.0,36.3701,36.3881,36.3431,36.3431,41548.0
2018-01-29 12:00:00,40.35,40.38,40.32,40.36,42472.0,36.3431,36.3701,36.3161,36.3521,42472.0
2018-01-29 12:05:00,40.37,40.45,40.35,40.42,46940.0,36.3611,36.4332,36.3431,36.4062,46940.0
2018-01-29 12:10:00,40.43,40.46,40.41,40.42,46612.0,36.4152,36.4422,36.3972,36.4062,46612.0
2018-01-29 12:15:00,40.42,40.46,40.39,40.46,51226.0,36.4062,36.4422,36.3791,36.4422,51226.0
2018-01-29 12:20:00,40.46,40.47,40.44,40.46,30918.0,36.4422,36.4512,36.4242,36.4422,30918.0
2018-01-29 12:25:00,40.47,40.49,40.45,40.46,33850.0,36.4512,36.4692,36.4332,36.4422,33850.0
2018-01-29 12:30:00,40.47,40.47,40.44,40.44,36548.0,36.4512,36.4512,36.4242,36.4242,36548.0
2018-01-29 12:35:00,40.45,40.47,40.45,40.46,21816.0,36.4332,36.4512,36.4332,36.4422,21816.0
2018-01-29 12:40:00,40.46,40.46,40.41,40.43,35476.0,36.4422,36.4422,36.3972,36.4152,35476.0
2018-01-29 12:45:00,40.43,40.46,40.42,40.45,42630.0,36.4152,36.4422,36.4062,36.4332,42630.0
2018-01-29 12:50:00,40.45,40.5,40.44,40.49,45532.0,36.4332,36.4782,36.4242,36.4692,45532.0
2018-01-29 12:55:00,40.48,40.52,40.48,40.49,59422.0,36.4602,36.4962,36.4602,36.4692,59422.0
2018-01-29 13:00:00,40.49,40.51,40.48,40.49,37916.0,36.4692,36.4872,36.4602,36.4692,37916.0
2018-01-29 13:05:00,40.49,40.52,40.48,40.52,36420.0,36.4692,36.4962,36.4602,36.4962,36420.0
2018-01-29 13:10:00,40.52,40.52,40.45,40.46,41466.0,36.4962,36.4962,36.4332,36.4422,41466.0
2018-01-29 13:15:00,40.46,40.55,40.45,40.54,87818.0,36.4422,36.5232,36.4332,36.5142,87818.0
2018-01-29 13:20:00,40.52,40.56,40.52,40.54,31566.0,36.4962,36.5323,36.4962,36.5142,31566.0
2018-01-29 13:25:00,40.54,40.55,40.51,40.51,118784.0,36.5142,36.5232,36.4872,36.4872,118784.0
2018-01-29 13:30:00,40.51,40.51,40.46,40.48,63702.0,36.4872,36.4872,36.4422,36.4602,63702.0
2018-01-29 13:35:00,40.48,40.54,40.48,40.54,66302.0,36.4602,36.5142,36.4602,36.5142,66302.0
2018-01-29 13:40:00,40.54,40.58,40.5,40.5,54266.0,36.5142,36.5503,36.4782,36.4782,54266.0
2018-01-29 13:45:00,40.51,40.57,40.51,40.56,42102.0,36.4872,36.5413,36.4872,36.5323,42102.0
2018-01-29 13:50:00,40.56,40.56,40.51,40.53,59994.0,36.5323,36.5323,36.4872,36.5052,59994.0
2018-01-29 13:55:00,40.54,40.57,40.54,40.55,48658.0,36.5142,36.5413,36.5142,36.5232,48658.0
2018-01-29 14:00:00,40.55,40.62,40.52,40.54,64732.0,36.5232,36.5863,36.4962,36.5142,64732.0
2018-01-29 14:05:00,40.52,40.55,40.52,40.53,37984.0,36.4962,36.5232,36.4962,36.5052,37984.0
2018-01-29 14:10:00,40.54,40.57,40.48,40.54,63870.0,36.5142,36.5413,36.4602,36.5142,63870.0
2018-01-29 14:15:00,40.53,40.55,40.51,40.52,35240.0,36.5052,36.5232,36.4872,36.4962,35240.0
2018-01-29 14:20:00,40.52,40.52,40.48,40.48,70884.0,36.4962,36.4962,36.4602,36.4602,70884.0
2018-01-29 14:25:00,40.49,40.49,40.44,40.44,91830.0,36.4692,36.4692,36.4242,36.4242,91830.0
2018-01-29 14:30:00,40.45,40.51,40.44,40.45,65380.0,36.4332,36.4872,36.4242,36.4332,65380.0
2018-01-29 14:35:00,40.45,40.47,40.43,40.44,47204.0,36.4332,36.4512,36.4152,36.4242,47204.0
2018-01-29 14:40:00,40.44,40.44,40.38,40.41,68630.0,36.4242,36.4242,36.3701,36.3972,68630.0
2018-01-29 14:45:00,40.42,40.49,40.42,40.49,174080.0,36.4062,36.4692,36.4062,36.4692,174080.0
2018-01-29 14:50:00,40.49,40.5,40.48,40.48,111526.0,36.4692,36.4782,36.4602,36.4602,111526.0
2018-01-29 14:55:00,40.49,40.51,40.48,40.49,105146.0,36.4692,36.4872,36.4602,36.4692,105146.0
2018-01-29 15:00:00,40.49,40.51,40.46,40.46,90278.0,36.4692,36.4872,36.4422,36.4422,90278.0
2018-01-29 15:05:00,40.47,40.48,40.43,40.45,81268.0,36.4512,36.4602,36.4152,36.4332,81268.0
2018-01-29 15:10:00,40.45,40.49,40.45,40.47,71262.0,36.4332,36.4692,36.4332,36.4512,71262.0
2018-01-29 15:15:00,40.46,40.5,40.46,40.48,81190.0,36.4422,36.4782,36.4422,36.4602,81190.0
2018-01-29 15:20:00,40.48,40.48,40.42,40.43,96790.0,36.4602,36.4602,36.4062,36.4152,96790.0
2018-01-29 15:25:00,40.43,40.45,40.4,40.4,102976.0,36.4152,36.4332,36.3881,36.3881,102976.0
2018-01-29 15:30:00,40.4,40.47,40.4,40.47,113512.0,36.3881,36.4512,36.3881,36.4512,113512.0
2018-01-29 15:35:00,40.47,40.49,40.45,40.45,197524.0,36.4512,36.4692,36.4332,36.4332,197524.0
2018-01-29 15:40:00,40.44,40.47,40.41,40.47,292826.0,36.4242,36.4512,36.3972,36.4512,292826.0
2018-01-29 15:45:00,40.47,40.48,40.43,40.44,467380.0,36.4512,36.4602,36.4152,36.4242,467380.0
2018-01-29 15:50:00,40.45,40.47,40.44,40.46,219356.0,36.4332,36.4512,36.4242,36.4422,219356.0
2018-01-29 15:55:00,40.46,40.49,40.42,40.42,416946.0,36.4422,36.4692,36.4062,36.4062,416946.0
2018-01-30 09:30:00,40.4,40.73,40.4,40.62,145544.0,36.3881,36.6854,36.3881,36.5863,145544.0
2018-01-30 09:35:00,40.7,40.72,40.44,40.47,73044.0,36.6584,36.6764,36.4242,36.4512,73044.0
2018-01-30 09:40:00,40.46,40.48,40.34,40.37,64864.0,36.4422,36.4602,36.3341,36.3611,64864.0
2018-01-30 09:45:00,40.35,40.43,40.28,40.35,42266.0,36.3431,36.4152,36.2801,36.3431,42266.0
2018-01-30 09:50:00,40.37,40.44,40.33,40.37,82516.0,36.3611,36.4242,36.3251,36.3611,82516.0
2018-01-30 09:55:00,40.37,40.47,40.37,40.46,101996.0,36.3611,36.4512,36.3611,36.4422,101996.0
2018-01-30 10:00:00,40.47,40.56,40.45,40.55,216654.0,36.4512,36.5323,36.4332,36.5232,216654.0
2018-01-30 10:05:00,40.56,40.56,40.37,40.49,256408.0,36.5323,36.5323,36.3611,36.4692,256408.0
2018-01-30 10:10:00,40.48,40.51,40.44,40.46,144974.0,36.4602,36.4872,36.4242,36.4422,144974.0
2018-01-30 10:15:00,40.47,40.49,40.31,40.31,97446.0,36.4512,36.4692,36.3071,36.3071,97446.0
2018-01-30 10:20:00,40.29,40.37,40.26,40.36,182862.0,36.2891,36.3611,36.262,36.3521,182862.0
2018-01-30 10:25:00,40.37,40.46,40.35,40.45,101820.0,36.3611,36.4422,36.3431,36.4332,101820.0
2018-01-30 10:30:00,40.45,40.48,40.4,40.48,93178.0,36.4332,36.4602,36.3881,36.4602,93178.0
2018-01-30 10:35:00,40.48,40.49,40.41,40.47,132130.0,36.4602,36.4692,36.3972,36.4512,132130.0
2018-01-30 10:40:00,40.47,40.49,40.4,40.45,169846.0,36.4512,36.4692,36.3881,36.4332,169846.0
2018-01-30 10:45:00,40.44,40.47,40.4,40.44,167052.0,36.4242,36.4512,36.3881,36.4242,167052.0
2018-01-30 10:50:00,40.43,40.45,40.35,40.42,124482.0,36.4152,36.4332,36.3431,36.4062,124482.0
2018-01-30 10:55:00,40.41,40.49,40.4,40.49,68142.0,36.3972,36.4692,36.3881,36.4692,68142.0
2018-01-30 11:00:00,40.48,40.51,40.37,40.37,59332.0,36.4602,36.4872,36.3611,36.3611,59332.0
2018-01-30 11:05:00,40.37,40.4,40.34,40.38,51022.0,36.3611,36.3881,36.3341,36.3701,51022.0
2018-01-30 11:10:00,40.38,40.43,40.35,40.4,98450.0,36.3701,36.4152,36.3431,36.3881,98450.0
2018-01-30 11:15:00,40.38,40.44,40.38,40.4,51768.0,36.3701,36.4242,36.3701,36.3881,51768.0
2018-01-30 11:20:00,40.39,40.45,40.38,40.43,73716.0,36.3791,36.4332,36.3701,36.4152,73716.0
2018-01-30 11:25:00,40.43,40.46,40.38,40.38,52294.0,36.4152,36.4422,36.3701,36.3701,52294.0
2018-01-30 11:30:00,40.38,40.38,40.29,40.31,72780.0,36.3701,36.3701,36.2891,36.3071,72780.0
2018-01-30 11:35:00,40.32,40.37,40.27,40.29,51768.0,36.3161,36.3611,36.2711,36.2891,51768.0
2018-01-30 11:40:00,40.29,40.39,40.28,40.38,43594.0,36.2891,36.3791,36.2801,36.3701,43594.0
2018-01-30 11:45:00,40.37,40.41,40.27,40.29,41520.0,36.3611,36.3972,36.2711,36.2891,41520.0
2018-01-30 11:50:00,40.27,40.3,40.21,40.24,48648.0,36.2711,36.2981,36.217,36.244,48648.0
2018-01-30 11:55:00,40.23,40.26,40.17,40.17,81944.0,36.235,36.262,36.181,36.181,81944.0
2018-01-30 12:00:00,40.18,40.21,40.12,40.21,89862.0,36.19,36.217,36.1359,36.217,89862.0
2018-01-30 12:05:00,40.21,40.26,40.16,40.22,60142.0,36.217,36.262,36.172,36.226,60142.0
2018-01-30 12:10:00,40.21,40.25,40.18,40.22,53664.0,36.217,36.253,36.19,36.226,53664.0
2018-01-30 12:15:00,40.21,40.25,40.17,40.23,69892.0,36.217,36.253,36.181,36.235,69892.0
2018-01-30 12:20:00,40.24,40.27,40.23,40.25,27940.0,36.244,36.2711,36.235,36.253,27940.0
2018-01-30 12:25:00,40.25,40.26,40.2,40.22,64742.0,36.253,36.262,36.208,36.226,64742.0
2018-01-30 12:30:00,40.22,40.24,40.19,40.23,83744.0,36.226,36.244,36.199,36.235,83744.0
2018-01-30 12:35:00,40.22,40.26,40.21,40.22,72716.0,36.226,36.262,36.217,36.226,72716.0
2018-01-30 12:40:00,40.22,40.27,40.22,40.23,148336.0,36.226,36.2711,36.226,36.235,148336.0
2018-01-30 12:45:00,40.22,40.25,40.21,40.24,159146.0,36.226,36.253,36.217,36.244,159146.0
2018-01-30 12:50:00,40.24,40.27,40.23,40.24,216734.0,36.244,36.2711,36.235,36.244,216734.0
2018-01-30 12:55:00,40.24,40.28,40.21,40.22,124358.0,36.244,36.2801,36.217,36.226,124358.0
2018-01-30 13:00:00,40.21,40.22,40.17,40.18,70538.0,36.217,36.226,36.181,36.19,70538.0
2018-01-30 13:05:00,40.18,40.21,40.1,40.21,92722.0,36.19,36.217,36.1179,36.217,92722.0
2018-01-30 13:10:00,40.21,40.26,40.17,40.18,150270.0,36.217,36.262,36.181,36.19,150270.0
2018-01-30 13:15:00,40.18,40.23,40.14,40.15,128580.0,36.19,36.235,36.154,36.163,128580.0
2018-01-30 13:20:00,40.15,40.18,40.07,40.1,94048.0,36.163,36.19,36.0909,36.1179,94048.0
2018-01-30 13:25:00,40.08,40.1,40.03,40.04,31846.0,36.0999,36.1179,36.0549,36.0639,31846.0
2018-01-30 13:30:00,40.04,40.09,39.99,40.05,125908.0,36.0639,36.1089,36.0189,36.0729,125908.0
2018-01-30 13:35:00,40.07,40.12,40.03,40.12,53634.0,36.0909,36.1359,36.0549,36.1359,53634.0
2018-01-30 13:40:00,40.12,40.15,40.08,40.1,43112.0,36.1359,36.163,36.0999,36.1179,43112.0
2018-01-30 13:45:00,40.1,40.18,40.1,40.17,96544.0,36.1179,36.19,36.1179,36.181,96544.0
2018-01-30 13:50:00,40.15,40.16,40.08,40.1,48830.0,36.163,36.172,36.0999,36.1179,48830.0
2018-01-30 13:55:00,40.1,40.18,40.1,40.16,58866.0,36.1179,36.19,36.1179,36.172,58866.0
2018-01-30 14:00:00,40.16,40.17,40.1,40.15,52560.0,36.172,36.181,36.1179,36.163,52560.0
2018-01-30 14:05:00,40.15,40.19,40.13,40.13,54644.0,36.163,36.199,36.145,36.145,54644.0
2018-01-30 14:10:00,40.14,40.23,40.13,40.22,138266.0,36.154,36.235,36.145,36.226,138266.0
2018-01-30 14:15:00,40.2,40.2,40.13,40.18,128750.0,36.208,36.208,36.145,36.19,128750.0
2018-01-30 14:20:00,40.18,40.21,40.17,40.18,73442.0,36.19,36.217,36.181,36.19,73442.0
2018-01-30 14:25:00,40.18,40.23,40.18,40.22,72808.0,36.19,36.235,36.19,36.226,72808.0
2018-01-30 14:30:00,40.21,40.21,40.1,40.11,58516.0,36.217,36.217,36.1179,36.1269,58516.0
2018-01-30 14:35:00,40.11,40.12,40.07,40.12,66612.0,36.1269,36.1359,36.0909,36.1359,66612.0
2018-01-30 14:40:00,40.12,40.16,40.1,40.16,86362.0,36.1359,36.172,36.1179,36.172,86362.0
2018-01-30 14:45:00,40.16,40.16,40.12,40.14,54050.0,36.172,36.172,36.1359,36.154,54050.0
2018-01-30 14:50:00,40.15,40.15,40.1,40.14,65010.0,36.163,36.163,36.1179,36.154,65010.0
2018-01-30 14:55:00,40.13,40.17,40.12,40.13,90072.0,36.145,36.181,36.1359,36.145,90072.0
2018-01-30 15:00:00,40.13,40.16,40.12,40.13,84604.0,36.145,36.172,36.1359,36.145,84604.0
2018-01-30 15:05:00,40.13,40.17,40.13,40.15,177728.0,36.145,36.181,36.145,36.163,177728.0
2018-01-30 15:10:00,40.15,40.2,40.15,40.18,75684.0,36.163,36.208,36.163,36.19,75684.0
2018-01-30 15:15:00,40.18,40.21,40.18,40.18,73220.0,36.19,36.217,36.19,36.19,73220.0
2018-01-30 15:20:00,40.18,40.19,40.14,40.18,99244.0,36.19,36.199,36.154,36.19,99244.0
2018-01-30 15:25:00,40.17,40.22,40.17,40.19,68574.0,36.181,36.226,36.181,36.199,68574.0
2018-01-30 15:30:00,40.18,40.22,40.18,40.19,125672.0,36.19,36.226,36.19,36.199,125672.0
2018-01-30 15:35:00,40.2,40.24,40.19,40.2,158096.0,36.208,36.244,36.199,36.208,158096.0
2018-01-30 15:40:00,40.2,40.2,40.17,40.2,237664.0,36.208,36.208,36.181,36.208,237664.0
2018-01-30 15:45:00,40.2,40.23,40.18,40.2,371806.0,36.208,36.235,36.19,36.208,371806.0
2018-01-30 15:50:00,40.21,40.22,40.18,40.21,286852.0,36.217,36.226,36.19,36.217,286852.0
2018-01-30 15:55:00,40.21,40.23,40.18,40.2,660086.0,36.217,36.235,36.19,36.208,660086.0
2018-01-31 09:30:00,40.2,40.3,40.15,40.26,133758.0,36.208,36.2981,36.163,36.262,133758.0
2018-01-31 09:35:00,40.24,40.41,40.23,40.35,48636.0,36.244,36.3972,36.235,36.3431,48636.0
2018-01-31 09:40:00,40.34,40.41,40.29,40.37,72036.0,36.3341,36.3972,36.2891,36.3611,72036.0
2018-01-31 09:45:00,40.37,40.5,40.37,40.5,88036.0,36.3611,36.4782,36.3611,36.4782,88036.0
2018-01-31 09:50:00,40.49,40.51,40.42,40.45,112052.0,36.4692,36.4872,36.4062,36.4332,112052.0
2018-01-31 09:55:00,40.45,40.52,40.43,40.44,64950.0,36.4332,36.4962,36.4152,36.4242,64950.0
2018-01-31 10:00:00,40.46,40.5,40.38,40.41,125004.0,36.4422,36.4782,36.3701,36.3972,125004.0
2018-01-31 10:05:00,40.41,40.49,40.39,40.46,89708.0,36.3972,36.4692,36.3791,36.4422,89708.0
2018-01-31 10:10:00,40.46,40.52,40.45,40.52,70792.0,36.4422,36.4962,36.4332,36.4962,70792.0
2018-01-31 10:15:00,40.52,40.52,40.41,40.46,68118.0,36.4962,36.4962,36.3972,36.4422,68118.0
2018-01-31 10:20:00,40.45,40.54,40.45,40.51,147828.0,36.4332,36.5142,36.4332,36.4872,147828.0
2018-01-31 10:25:00,40.5,40.5,40.33,40.38,222172.0,36.4782,36.4782,36.3251,36.3701,222172.0
2018-01-31 10:30:00,40.38,40.4,40.36,40.4,96900.0,36.3701,36.3881,36.3521,36.3881,96900.0
2018-01-31 10:35:00,40.4,40.42,40.35,40.37,98878.0,36.3881,36.4062,36.3431,36.3611,98878.0
2018-01-31 10:40:00,40.36,40.37,40.32,40.33,90488.0,36.3521,36.3611,36.3161,36.3251,90488.0
2018-01-31 10:45:00,40.33,40.33,40.27,40.29,50870.0,36.3251,36.3251,36.2711,36.2891,50870.0
2018-01-31 10:50:00,40.29,40.35,40.28,40.34,52688.0,36.2891,36.3431,36.2801,36.3341,52688.0
2018-01-31 10:55:00,40.34,40.39,40.32,40.38,62990.0,36.3341,36.3791,36.3161,36.3701,62990.0
2018-01-31 11:00:00,40.38,40.41,40.35,40.36,61016.0,36.3701,36.3972,36.3431,36.3521,61016.0
2018-01-31 11:05:00,40.37,40.37,40.3,40.33,41642.0,36.3611,36.3611,36.2981,36.3251,41642.0
2018-01-31 11:10:00,40.31,40.39,40.29,40.37,42444.0,36.3071,36.3791,36.2891,36.3611,42444.0
2018-01-31 11:15:00,40.35,40.36,40.33,40.34,40202.0,36.3431,36.3521,36.3251,36.3341,40202.0
2018-01-31 11:20:00,40.34,40.42,40.33,40.41,76204.0,36.3341,36.4062,36.3251,36.3972,76204.0
2018-01-31 11:25:00,40.4,40.44,40.39,40.4,75950.0,36.3881,36.4242,36.3791,36.3881,75950.0
2018-01-31 11:30:00,40.4,40.47,40.39,40.43,56196.0,36.3881,36.4512,36.3791,36.4152,56196.0
2018-01-31 11:35:00,40.42,40.42,40.38,40.41,32862.0,36.4062,36.4062,36.3701,36.3972,32862.0
2018-01-31 11:40:00,40.42,40.44,40.37,40.37,28786.0,36.4062,36.4242,36.3611,36.3611,28786.0
2018-01-31 11:45:00,40.37,40.42,40.34,40.35,121670.0,36.3611,36.4062,36.3341,36.3431,121670.0
2018-01-31 11:50:00,40.34,40.34,40.3,40.31,27088.0,36.3341,36.3341,36.2981,36.3071,27088.0
2018-01-31 11:55:00,40.31,40.31,40.24,40.24,26164.0,36.3071,36.3071,36.244,36.244,26164.0
2018-01-31 12:00:00,40.23,40.35,40.21,40.35,209784.0,36.235,36.3431,36.217,36.3431,209784.0
2018-01-31 12:05:00,40.35,40.35,40.31,40.32,86776.0,36.3431,36.3431,36.3071,36.3161,86776.0
2018-01-31 12:10:00,40.32,40.33,40.26,40.32,50564.0,36.3161,36.3251,36.262,36.3161,50564.0
2018-01-31 12:15:00,40.33,40.35,40.29,40.34,85598.0,36.3251,36.3431,36.2891,36.3341,85598.0
2018-01-31 12:20:00,40.35,40.41,40.32,40.35,82120.0,36.3431,36.3972,36.3161,36.3431,82120.0
2018-01-31 12:25:00,40.35,40.44,40.35,40.44,97384.0,36.3431,36.4242,36.3431,36.4242,97384.0
2018-01-31 12:30:00,40.45,40.46,40.41,40.45,56432.0,36.4332,36.4422,36.3972,36.4332,56432.0
2018-01-31 12:35:00,40.44,40.47,40.39,40.4,71086.0,36.4242,36.4512,36.3791,36.3881,71086.0
2018-01-31 12:40:00,40.41,40.42,40.39,40.4,32128.0,36.3972,36.4062,36.3791,36.3881,32128.0
2018-01-31 12:45:00,40.41,40.43,40.35,40.37,55306.0,36.3972,36.4152,36.3431,36.3611,55306.0
2018-01-31 12:50:00,40.37,40.4,40.35,40.37,29972.0,36.3611,36.3881,36.3431,36.3611,29972.0
2018-01-31 12:55:00,40.37,40.39,40.32,40.39,34118.0,36.3611,36.3791,36.3161,36.3791,34118.0
2018-01-31 13:00:00,40.38,40.4,40.34,40.37,37590.0,36.3701,36.3881,36.3341,36.3611,37590.0
2018-01-31 13:05:00,40.37,40.4,40.35,40.37,25210.0,36.3611,36.3881,36.3431,36.3611,25210.0
2018-01-31 13:10:00,40.35,40.41,40.35,40.4,25222.0,36.3431,36.3972,36.3431,36.3881,25222.0
2018-01-31 13:15:00,40.4,40.46,40.38,40.45,39820.0,36.3881,36.4422,36.3701,36.4332,39820.0
2018-01-31 13:20:00,40.45,40.45,40.43,40.43,17372.0,36.4332,36.4332,36.4152,36.4152,17372.0
2018-01-31 13:25:00,40.44,40.45,40.42,40.43,35334.0,36.4242,36.4332,36.4062,36.4152,35334.0
2018-01-31 13:30:00,40.43,40.47,40.42,40.45,38502.0,36.4152,36.4512,36.4062,36.4332,38502.0
2018-01-31 13:35:00,40.45,40.46,40.43,40.45,30242.0,36.4332,36.4422,36.4152,36.4332,30242.0
2018-01-31 13:40:00,40.45,40.47,40.43,40.44,33498.0,36.4332,36.4512,36.4152,36.4242,33498.0
2018-01-31 13:45:00,40.44,40.44,40.42,40.44,30952.0,36.4242,36.4242,36.4062,36.4242,30952.0
2018-01-31 13:50:00,40.44,40.45,40.39,40.41,59598.0,36.4242,36.4332,36.3791,36.3972,59598.0
2018-01-31 13:55:00,40.41,40.44,40.35,40.37,288908.0,36.3972,36.4242,36.3431,36.3611,288908.0
2018-01-31 14:00:00,40.37,40.38,40.2,40.2,131340.0,36.3611,36.3701,36.208,36.208,131340.0
2018-01-31 14:05:00,40.18,40.37,40.18,40.27,174888.0,36.19,36.3611,36.19,36.2711,174888.0
2018-01-31 14:10:00,40.27,40.35,40.25,40.26,70730.0,36.2711,36.3431,36.253,36.262,70730.0
2018-01-31 14:15:00,40.26,40.33,40.24,40.32,98452.0,36.262,36.3251,36.244,36.3161,98452.0
2018-01-31 14:20:00,40.33,40.33,40.18,40.18,84090.0,36.3251,36.3251,36.19,36.19,84090.0
2018-01-31 14:25:00,40.19,40.24,40.17,40.19,112378.0,36.199,36.244,36.181,36.199,112378.0
2018-01-31 14:30:00,40.17,40.24,40.16,40.22,78278.0,36.181,36.244,36.172,36.226,78278.0
2018-01-31 14:35:00,40.21,40.25,40.12,40.12,83574.0,36.217,36.253,36.1359,36.1359,83574.0
2018-01-31 14:40:00,40.12,40.12,39.99,39.99,144448.0,36.1359,36.1359,36.0189,36.0189,144448.0
2018-01-31 14:45:00,40.0,40.05,39.93,39.93,127148.0,36.0279,36.0729,35.9648,35.9648,127148.0
2018-01-31 14:50:00,39.91,40.03,39.88,40.03,365812.0,35.9468,36.0549,35.9198,36.0549,365812.0
2018-01-31 14:55:00,40.02,40.06,39.99,40.06,139926.0,36.0459,36.0819,36.0189,36.0819,139926.0
2018-01-31 15:00:00,40.06,40.15,40.04,40.14,125432.0,36.0819,36.163,36.0639,36.154,125432.0
2018-01-31 15:05:00,40.15,40.15,39.96,39.99,96822.0,36.163,36.163,35.9918,36.0189,96822.0
2018-01-31 15:10:00,39.99,40.04,39.98,40.01,88152.0,36.0189,36.0639,36.0099,36.0369,88152.0
2018-01-31 15:15:00,40.0,40.03,39.97,40.02,83708.0,36.0279,36.0549,36.0008,36.0459,83708.0
2018-01-31 15:20:00,40.02,40.04,39.99,40.03,87142.0,36.0459,36.0639,36.0189,36.0549,87142.0
2018-01-31 15:25:00,40.03,40.08,40.01,40.07,256520.0,36.0549,36.0999,36.0369,36.0909,256520.0
2018-01-31 15:30:00,40.07,40.13,40.05,40.12,109312.0,36.0909,36.145,36.0729,36.1359,109312.0
2018-01-31 15:35:00,40.11,40.16,40.09,40.09,149128.0,36.1269,36.172,36.1089,36.1089,149128.0
2018-01-31 15:40:00,40.09,40.17,40.09,40.16,149214.0,36.1089,36.181,36.1089,36.172,149214.0
2018-01-31 15:45:00,40.16,40.23,40.14,40.2,346214.0,36.172,36.235,36.154,36.208,346214.0
2018-01-31 15:50:00,40.2,40.22,40.19,40.2,274378.0,36.208,36.226,36.199,36.208,274378.0
2018-01-31 15:55:00,40.21,40.21,40.14,40.18,967404.0,36.217,36.217,36.154,36.19,967404.0
2018-02-01 09:30:00,40.03,40.15,39.94,39.97,123734.0,36.0549,36.163,35.9738,36.0008,123734.0
2018-02-01 09:35:00,39.99,40.12,39.96,40.07,46122.0,36.0189,36.1359,35.9918,36.0909,46122.0
2018-02-01 09:40:00,40.09,40.37,40.05,40.29,125340.0,36.1089,36.3611,36.0729,36.2891,125340.0
2018-02-01 09:45:00,40.32,40.33,40.19,40.22,47842.0,36.3161,36.3251,36.199,36.226,47842.0
2018-02-01 09:50:00,40.22,40.3,40.22,40.29,23828.0,36.226,36.2981,36.226,36.2891,23828.0
2018-02-01 09:55:00,40.3,40.37,40.21,40.21,40398.0,36.2981,36.3611,36.217,36.217,40398.0
2018-02-01 10:00:00,40.21,40.34,40.17,40.24,112534.0,36.217,36.3341,36.181,36.244,112534.0
2018-02-01 10:05:00,40.24,40.29,40.17,40.19,73476.0,36.244,36.2891,36.181,36.199,73476.0
2018-02-01 10:10:00,40.2,40.21,40.07,40.1,54916.0,36.208,36.217,36.0909,36.1179,54916.0
2018-02-01 10:15:00,40.08,40.17,40.04,40.07,60502.0,36.0999,36.181,36.0639,36.0909,60502.0
2018-02-01 10:20:00,40.07,40.16,40.05,40.16,30480.0,36.0909,36.172,36.0729,36.172,30480.0
2018-02-01 10:25:00,40.14,40.19,40.03,40.05,43690.0,36.154,36.199,36.0549,36.0729,43690.0
2018-02-01 10:30:00,40.05,40.06,39.99,40.04,24154.0,36.0729,36.0819,36.0189,36.0639,24154.0
2018-02-01 10:35:00,40.04,40.09,40.03,40.07,45550.0,36.0639,36.1089,36.0549,36.0909,45550.0
2018-02-01 10:40:00,40.08,40.09,40.04,40.06,33030.0,36.0999,36.1089,36.0639,36.0819,33030.0
2018-02-01 10:45:00,40.06,40.07,39.99,40.01,32316.0,36.0819,36.0909,36.0189,36.0369,32316.0
2018-02-01 10:50:00,40.01,40.01,39.87,39.88,99118.0,36.0369,36.0369,35.9108,35.9198,99118.0
2018-02-01 10:55:00,39.89,39.92,39.84,39.9,132020.0,35.9288,35.9558,35.8838,35.9378,132020.0
2018-02-01 11:00:00,39.89,39.94,39.85,39.87,66216.0,35.9288,35.9738,35.8928,35.9108,66216.0
2018-02-01 11:05:00,39.85,39.85,39.78,39.82,95232.0,35.8928,35.8928,35.8297,35.8657,95232.0
2018-02-01 11:10:00,39.8,39.88,39.8,39.88,77576.0,35.8477,35.9198,35.8477,35.9198,77576.0
2018-02-01 11:15:00,39.88,39.89,39.81,39.88,73706.0,35.9198,35.9288,35.8567,35.9198,73706.0
2018-02-01 11:20:00,39.89,39.92,39.85,39.9,38094.0,35.9288,35.9558,35.8928,35.9378,38094.0
2018-02-01 11:25:00,39.9,39.91,39.81,39.85,37368.0,35.9378,35.9468,35.8567,35.8928,37368.0
2018-02-01 11:30:00,39.85,39.97,39.85,39.92,53434.0,35.8928,36.0008,35.8928,35.9558,53434.0
2018-02-01 11:35:00,39.93,40.05,39.92,40.02,79328.0,35.9648,36.0729,35.9558,36.0459,79328.0
2018-02-01 11:40:00,40.02,40.02,39.97,40.02,58360.0,36.0459,36.0459,36.0008,36.0459,58360.0
2018-02-01 11:45:00,40.02,40.02,39.99,39.99,44304.0,36.0459,36.0459,36.0189,36.0189,44304.0
2018-02-01 11:50:00,39.99,40.02,39.98,40.0,35422.0,36.0189,36.0459,36.0099,36.0279,35422.0
2018-02-01 11:55:00,39.99,40.05,39.99,40.05,25672.0,36.0189,36.0729,36.0189,36.0729,25672.0
2018-02-01 12:00:00,40.06,40.13,40.05,40.12,71118.0,36.0819,36.145,36.0729,36.1359,71118.0
2018-02-01 12:05:00,40.13,40.13,40.02,40.04,23218.0,36.145,36.145,36.0459,36.0639,23218.0
2018-02-01 12:10:00,40.03,40.04,39.99,40.0,75112.0,36.0549,36.0639,36.0189,36.0279,75112.0
2018-02-01 12:15:00,40.0,40.12,39.99,40.12,27436.0,36.0279,36.1359,36.0189,36.1359,27436.0
2018-02-01 12:20:00,40.11,40.13,40.06,40.07,19504.0,36.1269,36.145,36.0819,36.0909,19504.0
2018-02-01 12:25:00,40.05,40.07,40.02,40.05,19096.0,36.0729,36.0909,36.0459,36.0729,19096.0
2018-02-01 12:30:00,40.04,40.07,40.02,40.02,21048.0,36.0639,36.0909,36.0459,36.0459,21048.0
2018-02-01 12:35:00,40.03,40.05,40.02,40.02,19870.0,36.0549,36.0729,36.0459,36.0459,19870.0
2018-02-01 12:40:00,40.02,40.05,40.02,40.05,18498.0,36.0459,36.0729,36.0459,36.0729,18498.0
2018-02-01 12:45:00,40.04,40.09,40.04,40.09,32076.0,36.0639,36.1089,36.0639,36.1089,32076.0
2018-02-01 12:50:00,40.09,40.09,40.01,40.02,15904.0,36.1089,36.1089,36.0369,36.0459,15904.0
2018-02-01 12:55:00,40.02,40.02,39.99,40.01,25136.0,36.0459,36.0459,36.0189,36.0369,25136.0
2018-02-01 13:00:00,40.02,40.07,40.02,40.07,29004.0,36.0459,36.0909,36.0459,36.0909,29004.0
2018-02-01 13:05:00,40.07,40.1,40.07,40.09,20500.0,36.0909,36.1179,36.0909,36.1089,20500.0
2018-02-01 13:10:00,40.09,40.09,40.07,40.08,39476.0,36.1089,36.1089,36.0909,36.0999,39476.0
2018-02-01 13:15:00,40.08,40.16,40.08,40.12,26640.0,36.0999,36.172,36.0999,36.1359,26640.0
2018-02-01 13:20:00,40.11,40.11,40.06,40.07,10234.0,36.1269,36.1269,36.0819,36.0909,10234.0
2018-02-01 13:25:00,40.06,40.08,40.05,40.06,17292.0,36.0819,36.0999,36.0729,36.0819,17292.0
2018-02-01 13:30:00,40.05,40.07,40.03,40.03,15504.0,36.0729,36.0909,36.0549,36.0549,15504.0
2018-02-01 13:35:00,40.04,40.04,40.0,40.01,58670.0,36.0639,36.0639,36.0279,36.0369,58670.0
2018-02-01 13:40:00,40.02,40.05,40.0,40.05,127444.0,36.0459,36.0729,36.0279,36.0729,127444.0
2018-02-01 13:45:00,40.05,40.1,40.04,40.09,234372.0,36.0729,36.1179,36.0639,36.1089,234372.0
2018-02-01 13:50:00,40.09,40.09,40.0,40.01,31562.0,36.1089,36.1089,36.0279,36.0369,31562.0
2018-02-01 13:55:00,40.01,40.05,40.0,40.01,80828.0,36.0369,36.0729,36.0279,36.0369,80828.0
2018-02-01 14:00:00,40.01,40.04,40.0,40.02,36846.0,36.0369,36.0639,36.0279,36.0459,36846.0
2018-02-01 14:05:00,40.02,40.07,40.01,40.04,29514.0,36.0459,36.0909,36.0369,36.0639,29514.0
2018-02-01 14:10:00,40.04,40.04,40.0,40.0,13140.0,36.0639,36.0639,36.0279,36.0279,13140.0
2018-02-01 14:15:00,40.0,40.02,39.9,39.9,152236.0,36.0279,36.0459,35.9378,35.9378,152236.0
2018-02-01 14:20:00,39.91,39.92,39.82,39.88,115194.0,35.9468,35.9558,35.8657,35.9198,115194.0
2018-02-01 14:25:00,39.87,39.9,39.82,39.9,30690.0,35.9108,35.9378,35.8657,35.9378,30690.0
2018-02-01 14:30:00,39.88,39.95,39.87,39.94,44342.0,35.9198,35.9828,35.9108,35.9738,44342.0
2018-02-01 14:35:00,39.93,39.99,39.93,39.99,37736.0,35.9648,36.0189,35.9648,36.0189,37736.0
2018-02-01 14:40:00,39.99,40.04,39.98,39.99,31550.0,36.0189,36.0639,36.0099,36.0189,31550.0
2018-02-01 14:45:00,39.99,40.03,39.99,40.03,23652.0,36.0189,36.0549,36.0189,36.0549,23652.0
2018-02-01 14:50:00,40.03,40.06,40.0,40.01,21606.0,36.0549,36.0819,36.0279,36.0369,21606.0
2018-02-01 14:55:00,40.02,40.03,40.01,40.01,22316.0,36.0459,36.0549,36.0369,36.0369,22316.0
2018-02-01 15:00:00,40.0,40.01,39.99,40.0,36440.0,36.0279,36.0369,36.0189,36.0279,36440.0
2018-02-01 15:05:00,40.0,40.01,39.98,40.01,27694.0,36.0279,36.0369,36.0099,36.0369,27694.0
2018-02-01 15:10:00,40.01,40.02,39.99,39.99,29804.0,36.0369,36.0459,36.0189,36.0189,29804.0
2018-02-01 15:15:00,39.99,40.01,39.97,39.99,53416.0,36.0189,36.0369,36.0008,36.0189,53416.0
2018-02-01 15:20:00,39.99,39.99,39.97,39.99,61524.0,36.0189,36.0189,36.0008,36.0189,61524.0
2018-02-01 15:25:00,39.99,40.01,39.98,39.99,76590.0,36.0189,36.0369,36.0099,36.0189,76590.0
2018-02-01 15:30:00,39.98,39.99,39.95,39.98,109232.0,36.0099,36.0189,35.9828,36.0099,109232.0
2018-02-01 15:35:00,39.98,39.99,39.95,39.96,80102.0,36.0099,36.0189,35.9828,35.9918,80102.0
2018-02-01 15:40:00,39.96,39.99,39.92,39.94,165354.0,35.9918,36.0189,35.9558,35.9738,165354.0
2018-02-01 15:45:00,39.94,40.04,39.94,40.02,79332.0,35.9738,36.0639,35.9738,36.0459,79332.0
2018-02-01 15:50:00,40.02,40.04,39.97,39.98,163888.0,36.0459,36.0639,36.0008,36.0099,163888.0
2018-02-01 15:55:00,39.98,40.08,39.96,40.06,384192.0,36.0099,36.0999,35.9918,36.0819,384192.0
2018-02-02 09:30:00,39.65,39.87,39.49,39.67,167040.0,35.7126,35.9108,35.5685,35.7306,167040.0
2018-02-02 09:35:00,39.68,39.79,39.55,39.56,94340.0,35.7396,35.8387,35.6226,35.6316,94340.0
2018-02-02 09:40:00,39.56,39.66,39.42,39.65,125490.0,35.6316,35.7216,35.5055,35.7126,125490.0
2018-02-02 09:45:00,39.66,39.71,39.6,39.65,58946.0,35.7216,35.7667,35.6676,35.7126,58946.0
2018-02-02 09:50:00,39.66,39.69,39.56,39.57,48770.0,35.7216,35.7486,35.6316,35.6406,48770.0
2018-02-02 09:55:00,39.56,39.6,39.52,39.57,38462.0,35.6316,35.6676,35.5955,35.6406,38462.0
2018-02-02 10:00:00,39.58,39.71,39.52,39.63,94676.0,35.6496,35.7667,35.5955,35.6946,94676.0
2018-02-02 10:05:00,39.63,39.77,39.63,39.73,55198.0,35.6946,35.8207,35.6946,35.7847,55198.0
2018-02-02 10:10:00,39.72,39.92,39.72,39.88,49594.0,35.7757,35.9558,35.7757,35.9198,49594.0
2018-02-02 10:15:00,39.88,39.88,39.74,39.78,34644.0,35.9198,35.9198,35.7937,35.8297,34644.0
2018-02-02 10:20:00,39.76,39.92,39.74,39.88,147766.0,35.8117,35.9558,35.7937,35.9198,147766.0
2018-02-02 10:25:00,39.88,39.99,39.84,39.93,144092.0,35.9198,36.0189,35.8838,35.9648,144092.0
2018-02-02 10:30:00,39.93,39.99,39.81,39.87,61916.0,35.9648,36.0189,35.8567,35.9108,61916.0
2018-02-02 10:35:00,39.87,39.92,39.82,39.83,44850.0,35.9108,35.9558,35.8657,35.8747,44850.0
2018-02-02 10:40:00,39.83,39.88,39.81,39.82,27284.0,35.8747,35.9198,35.8567,35.8657,27284.0
2018-02-02 10:45:00,39.81,39.81,39.69,39.72,102486.0,35.8567,35.8567,35.7486,35.7757,102486.0
2018-02-02 10:50:00,39.7,39.76,39.68,39.74,111584.0,35.7577,35.8117,35.7396,35.7937,111584.0
2018-02-02 10:55:00,39.74,39.77,39.58,39.62,62560.0,35.7937,35.8207,35.6496,35.6856,62560.0
2018-02-02 11:00:00,39.63,39.67,39.56,39.63,120982.0,35.6946,35.7306,35.6316,35.6946,120982.0
2018-02-02 11:05:00,39.62,39.71,39.62,39.71,187378.0,35.6856,35.7667,35.6856,35.7667,187378.0
2018-02-02 11:10:00,39.71,39.71,39.66,39.66,44822.0,35.7667,35.7667,35.7216,35.7216,44822.0
2018-02-02 11:15:00,39.65,39.66,39.55,39.57,36640.0,35.7126,35.7216,35.6226,35.6406,36640.0
2018-02-02 11:20:00,39.57,39.57,39.48,39.56,49872.0,35.6406,35.6406,35.5595,35.6316,49872.0
2018-02-02 11:25:00,39.55,39.59,39.51,39.52,41052.0,35.6226,35.6586,35.5865,35.5955,41052.0
2018-02-02 11:30:00,39.52,39.52,39.48,39.49,59954.0,35.5955,35.5955,35.5595,35.5685,59954.0
2018-02-02 11:35:00,39.49,39.5,39.46,39.46,45788.0,35.5685,35.5775,35.5415,35.5415,45788.0
2018-02-02 11:40:00,39.46,39.52,39.45,39.5,53470.0,35.5415,35.5955,35.5325,35.5775,53470.0
2018-02-02 11:45:00,39.51,39.54,39.42,39.48,64548.0,35.5865,35.6135,35.5055,35.5595,64548.0
2018-02-02 11:50:00,39.5,39.51,39.41,39.44,45018.0,35.5775,35.5865,35.4965,35.5235,45018.0
2018-02-02 11:55:00,39.44,39.48,39.42,39.45,68732.0,35.5235,35.5595,35.5055,35.5325,68732.0
2018-02-02 12:00:00,39.45,39.48,39.44,39.45,45528.0,35.5325,35.5595,35.5235,35.5325,45528.0
2018-02-02 12:05:00,39.46,39.49,39.44,39.46,26262.0,35.5415,35.5685,35.5235,35.5415,26262.0
2018-02-02 12:10:00,39.46,39.55,39.43,39.52,41494.0,35.5415,35.6226,35.5145,35.5955,41494.0
2018-02-02 12:15:00,39.53,39.55,39.47,39.48,22804.0,35.6045,35.6226,35.5505,35.5595,22804.0
2018-02-02 12:20:00,39.47,39.48,39.41,39.47,58510.0,35.5505,35.5595,35.4965,35.5505,58510.0
2018-02-02 12:25:00,39.47,39.5,39.44,39.5,45768.0,35.5505,35.5775,35.5235,35.5775,45768.0
2018-02-02 12:30:00,39.5,39.56,39.5,39.52,102468.0,35.5775,35.6316,35.5775,35.5955,102468.0
2018-02-02 12:35:00,39.52,39.56,39.52,39.52,56292.0,35.5955,35.6316,35.5955,35.5955,56292.0
2018-02-02 12:40:00,39.52,39.56,39.5,39.56,45592.0,35.5955,35.6316,35.5775,35.6316,45592.0
2018-02-02 12:45:00,39.55,39.6,39.55,39.6,75806.0,35.6226,35.6676,35.6226,35.6676,75806.0
2018-02-02 12:50:00,39.6,39.6,39.51,39.52,38358.0,35.6676,35.6676,35.5865,35.5955,38358.0
2018-02-02 12:55:00,39.52,39.53,39.48,39.48,42120.0,35.5955,35.6045,35.5595,35.5595,42120.0
2018-02-02 13:00:00,39.47,39.52,39.46,39.52,65602.0,35.5505,35.5955,35.5415,35.5955,65602.0
2018-02-02 13:05:00,39.52,39.56,39.52,39.53,36690.0,35.5955,35.6316,35.5955,35.6045,36690.0
2018-02-02 13:10:00,39.53,39.58,39.51,39.54,91464.0,35.6045,35.6496,35.5865,35.6135,91464.0
2018-02-02 13:15:00,39.54,39.57,39.49,39.5,90778.0,35.6135,35.6406,35.5685,35.5775,90778.0
2018-02-02 13:20:00,39.49,39.49,39.45,39.46,98234.0,35.5685,35.5685,35.5325,35.5415,98234.0
2018-02-02 13:25:00,39.46,39.52,39.45,39.51,86814.0,35.5415,35.5955,35.5325,35.5865,86814.0
2018-02-02 13:30:00,39.51,39.55,39.51,39.52,79784.0,35.5865,35.6226,35.5865,35.5955,79784.0
2018-02-02 13:35:00,39.51,39.54,39.5,39.51,98184.0,35.5865,35.6135,35.5775,35.5865,98184.0
2018-02-02 13:40:00,39.49,39.5,39.46,39.46,118152.0,35.5685,35.5775,35.5415,35.5415,118152.0
2018-02-02 13:45:00,39.46,39.47,39.38,39.38,90154.0,35.5415,35.5505,35.4694,35.4694,90154.0
2018-02-02 13:50:00,39.38,39.43,39.33,39.35,194318.0,35.4694,35.5145,35.4244,35.4424,194318.0
2018-02-02 13:55:00,39.35,39.38,39.35,39.37,92056.0,35.4424,35.4694,35.4424,35.4604,92056.0
2018-02-02 14:00:00,39.37,39.38,39.34,39.35,143390.0,35.4604,35.4694,35.4334,35.4424,143390.0
2018-02-02 14:05:00,39.35,39.45,39.32,39.41,580358.0,35.4424,35.5325,35.4154,35.4965,580358.0
2018-02-02 14:10:00,39.4,39.4,39.32,39.35,317292.0,35.4874,35.4874,35.4154,35.4424,317292.0
2018-02-02 14:15:00,39.34,39.37,39.33,39.35,256600.0,35.4334,35.4604,35.4244,35.4424,256600.0
2018-02-02 14:20:00,39.35,39.38,39.35,39.37,125732.0,35.4424,35.4694,35.4424,35.4604,125732.0
2018-02-02 14:25:00,39.38,39.39,39.15,39.16,423408.0,35.4694,35.4784,35.2623,35.2713,423408.0
2018-02-02 14:30:00,39.17,39.26,39.16,39.24,84036.0,35.2803,35.3613,35.2713,35.3433,84036.0
2018-02-02 14:35:00,39.25,39.29,39.18,39.19,102166.0,35.3523,35.3884,35.2893,35.2983,102166.0
2018-02-02 14:40:00,39.19,39.22,39.18,39.19,52502.0,35.2983,35.3253,35.2893,35.2983,52502.0
2018-02-02 14:45:00,39.19,39.19,39.08,39.13,69560.0,35.2983,35.2983,35.1992,35.2443,69560.0
2018-02-02 14:50:00,39.13,39.16,39.1,39.15,133460.0,35.2443,35.2713,35.2172,35.2623,133460.0
2018-02-02 14:55:00,39.14,39.14,39.04,39.06,195622.0,35.2533,35.2533,35.1632,35.1812,195622.0
2018-02-02 15:00:00,39.05,39.07,38.96,38.98,116404.0,35.1722,35.1902,35.0911,35.1092,116404.0
2018-02-02 15:05:00,38.98,39.03,38.96,39.0,96958.0,35.1092,35.1542,35.0911,35.1272,96958.0
2018-02-02 15:10:00,39.0,39.24,38.99,39.2,152930.0,35.1272,35.3433,35.1182,35.3073,152930.0
2018-02-02 15:15:00,39.2,39.3,39.2,39.2,113502.0,35.3073,35.3974,35.3073,35.3073,113502.0
2018-02-02 15:20:00,39.2,39.24,39.19,39.23,67116.0,35.3073,35.3433,35.2983,35.3343,67116.0
2018-02-02 15:25:00,39.24,39.27,39.2,39.2,65146.0,35.3433,35.3704,35.3073,35.3073,65146.0
2018-02-02 15:30:00,39.19,39.22,39.17,39.21,159578.0,35.2983,35.3253,35.2803,35.3163,159578.0
2018-02-02 15:35:00,39.21,39.26,39.17,39.25,135540.0,35.3163,35.3613,35.2803,35.3523,135540.0
2018-02-02 15:40:00,39.25,39.26,39.19,39.24,364794.0,35.3523,35.3613,35.2983,35.3433,364794.0
2018-02-02 15:45:00,39.24,39.26,39.22,39.23,339858.0,35.3433,35.3613,35.3253,35.3343,339858.0
2018-02-02 15:50:00,39.23,39.25,39.13,39.13,181734.0,35.3343,35.3523,35.2443,35.2443,181734.0
2018-02-02 15:55:00,39.13,39.28,39.09,39.26,1022598.0,35.2443,35.3794,35.2082,35.3613,1022598.0
2018-02-05 09:30:00,39.04,39.42,38.95,39.38,206626.0,35.1632,35.5055,35.0821,35.4694,206626.0
2018-02-05 09:35:00,39.36,39.48,39.27,39.45,128192.0,35.4514,35.5595,35.3704,35.5325,128192.0
2018-02-05 09:40:00,39.48,39.58,39.35,39.45,111226.0,35.5595,35.6496,35.4424,35.5325,111226.0
2018-02-05 09:45:00,39.45,39.48,39.24,39.3,52732.0,35.5325,35.5595,35.3433,35.3974,52732.0
2018-02-05 09:50:00,39.32,39.35,39.15,39.28,85138.0,35.4154,35.4424,35.2623,35.3794,85138.0
2018-02-05 09:55:00,39.26,39.34,39.25,39.33,45854.0,35.3613,35.4334,35.3523,35.4244,45854.0
2018-02-05 10:00:00,39.32,39.36,39.24,39.24,67656.0,35.4154,35.4514,35.3433,35.3433,67656.0
2018-02-05 10:05:00,39.25,39.31,39.24,39.29,39632.0,35.3523,35.4064,35.3433,35.3884,39632.0
2018-02-05 10:10:00,39.3,39.31,39.22,39.26,43352.0,35.3974,35.4064,35.3253,35.3613,43352.0
2018-02-05 10:15:00,39.24,39.29,39.22,39.24,70166.0,35.3433,35.3884,35.3253,35.3433,70166.0
2018-02-05 10:20:00,39.23,39.26,39.19,39.25,47186.0,35.3343,35.3613,35.2983,35.3523,47186.0
2018-02-05 10:25:00,39.25,39.33,39.25,39.32,28916.0,35.3523,35.4244,35.3523,35.4154,28916.0
2018-02-05 10:30:00,39.31,39.31,39.23,39.24,42444.0,35.4064,35.4064,35.3343,35.3433,42444.0
2018-02-05 10:35:00,39.24,39.26,39.16,39.18,63848.0,35.3433,35.3613,35.2713,35.2893,63848.0
2018-02-05 10:40:00,39.17,39.17,39.12,39.13,47836.0,35.2803,35.2803,35.2353,35.2443,47836.0
2018-02-05 10:45:00,39.15,39.29,39.13,39.26,65090.0,35.2623,35.3884,35.2443,35.3613,65090.0
2018-02-05 10:50:00,39.26,39.32,39.19,39.31,62580.0,35.3613,35.4154,35.2983,35.4064,62580.0
2018-02-05 10:55:00,39.3,39.37,39.27,39.32,41614.0,35.3974,35.4604,35.3704,35.4154,41614.0
2018-02-05 11:00:00,39.34,39.35,39.24,39.26,47776.0,35.4334,35.4424,35.3433,35.3613,47776.0
2018-02-05 11:05:00,39.26,39.33,39.21,39.33,101776.0,35.3613,35.4244,35.3163,35.4244,101776.0
2018-02-05 11:10:00,39.33,39.35,39.26,39.29,51594.0,35.4244,35.4424,35.3613,35.3884,51594.0
2018-02-05 11:15:00,39.3,39.39,39.29,39.39,33254.0,35.3974,35.4784,35.3884,35.4784,33254.0
2018-02-05 11:20:00,39.37,39.38,39.3,39.37,46656.0,35.4604,35.4694,35.3974,35.4604,46656.0
2018-02-05 11:25:00,39.37,39.38,39.26,39.29,70984.0,35.4604,35.4694,35.3613,35.3884,70984.0
2018-02-05 11:30:00,39.27,39.27,39.2,39.24,43012.0,35.3704,35.3704,35.3073,35.3433,43012.0
2018-02-05 11:35:00,39.24,39.24,39.2,39.24,33762.0,35.3433,35.3433,35.3073,35.3433,33762.0
2018-02-05 11:40:00,39.23,39.24,39.18,39.22,78136.0,35.3343,35.3433,35.2893,35.3253,78136.0
2018-02-05 11:45:00,39.2,39.22,39.19,39.19,19118.0,35.3073,35.3253,35.2983,35.2983,19118.0
2018-02-05 11:50:00,39.17,39.24,39.17,39.23,108144.0,35.2803,35.3433,35.2803,35.3343,108144.0
2018-02-05 11:55:00,39.23,39.27,39.22,39.27,54108.0,35.3343,35.3704,35.3253,35.3704,54108.0
2018-02-05 12:00:00,39.26,39.26,39.21,39.21,563976.0,35.3613,35.3613,35.3163,35.3163,563976.0
2018-02-05 12:05:00,39.21,39.26,39.12,39.12,86416.0,35.3163,35.3613,35.2353,35.2353,86416.0
2018-02-05 12:10:00,39.12,39.13,39.02,39.02,76132.0,35.2353,35.2443,35.1452,35.1452,76132.0
2018-02-05 12:15:00,39.02,39.05,38.86,38.87,62894.0,35.1452,35.1722,35.0011,35.0101,62894.0
2018-02-05 12:20:00,38.86,38.89,38.8,38.85,103760.0,35.0011,35.0281,34.947,34.9921,103760.0
2018-02-05 12:25:00,38.85,38.88,38.83,38.88,24928.0,34.9921,35.0191,34.974,35.0191,24928.0
2018-02-05 12:30:00,38.87,38.97,38.87,38.93,102606.0,35.0101,35.1001,35.0101,35.0641,102606.0
2018-02-05 12:35:00,38.93,38.95,38.9,38.93,48634.0,35.0641,35.0821,35.0371,35.0641,48634.0
2018-02-05 12:40:00,38.94,38.96,38.93,38.95,44080.0,35.0731,35.0911,35.0641,35.0821,44080.0
2018-02-05 12:45:00,38.95,38.95,38.88,38.93,85120.0,35.0821,35.0821,35.0191,35.0641,85120.0
2018-02-05 12:50:00,38.94,38.96,38.91,38.96,67116.0,35.0731,35.0911,35.0461,35.0911,67116.0
2018-02-05 12:55:00,38.95,39.01,38.87,38.88,81952.0,35.0821,35.1362,35.0101,35.0191,81952.0
2018-02-05 13:00:00,38.88,38.88,38.76,38.77,81570.0,35.0191,35.0191,34.911,34.92,81570.0
2018-02-05 13:05:00,38.76,38.8,38.68,38.69,69284.0,34.911,34.947,34.8389,34.848,69284.0
2018-02-05 13:10:00,38.68,38.71,38.63,38.63,110060.0,34.8389,34.866,34.7939,34.7939,110060.0
2018-02-05 13:15:00,38.63,38.66,38.58,38.59,77314.0,34.7939,34.8209,34.7489,34.7579,77314.0
2018-02-05 13:20:00,38.6,38.72,38.6,38.7,50072.0,34.7669,34.875,34.7669,34.857,50072.0
2018-02-05 13:25:00,38.7,38.74,38.65,38.73,59274.0,34.857,34.893,34.8119,34.884,59274.0
2018-02-05 13:30:00,38.72,38.77,38.7,38.72,45634.0,34.875,34.92,34.857,34.875,45634.0
2018-02-05 13:35:00,38.72,38.74,38.63,38.63,69606.0,34.875,34.893,34.7939,34.7939,69606.0
2018-02-05 13:40:00,38.64,38.74,38.64,38.7,56074.0,34.8029,34.893,34.8029,34.857,56074.0
2018-02-05 13:45:00,38.71,38.77,38.69,38.76,44510.0,34.866,34.92,34.848,34.911,44510.0
2018-02-05 13:50:00,38.77,38.8,38.74,38.77,25674.0,34.92,34.947,34.893,34.92,25674.0
2018-02-05 13:55:00,38.77,38.88,38.77,38.88,26056.0,34.92,35.0191,34.92,35.0191,26056.0
2018-02-05 14:00:00,38.88,38.89,38.8,38.84,32218.0,35.0191,35.0281,34.947,34.9831,32218.0
2018-02-05 14:05:00,38.83,38.85,38.76,38.77,44680.0,34.974,34.9921,34.911,34.92,44680.0
2018-02-05 14:10:00,38.79,38.85,38.76,38.83,35242.0,34.938,34.9921,34.911,34.974,35242.0
2018-02-05 14:15:00,38.82,38.84,38.67,38.73,149640.0,34.965,34.9831,34.8299,34.884,149640.0
2018-02-05 14:20:00,38.72,38.76,38.68,38.68,36624.0,34.875,34.911,34.8389,34.8389,36624.0
2018-02-05 14:25:00,38.7,38.74,38.68,38.73,49216.0,34.857,34.893,34.8389,34.884,49216.0
2018-02-05 14:30:00,38.71,38.74,38.65,38.67,53534.0,34.866,34.893,34.8119,34.8299,53534.0
2018-02-05 14:35:00,38.67,38.73,38.65,38.7,44134.0,34.8299,34.884,34.8119,34.857,44134.0
2018-02-05 14:40:00,38.71,38.75,38.67,38.7,43124.0,34.866,34.902,34.8299,34.857,43124.0
2018-02-05 14:45:00,38.71,38.74,38.66,38.67,47510.0,34.866,34.893,34.8209,34.8299,47510.0
2018-02-05 14:50:00,38.66,38.72,38.62,38.68,44626.0,34.8209,34.875,34.7849,34.8389,44626.0
2018-02-05 14:55:00,38.66,38.69,38.55,38.56,85236.0,34.8209,34.848,34.7219,34.7309,85236.0
2018-02-05 15:00:00,38.56,38.63,38.48,38.48,113540.0,34.7309,34.7939,34.6588,34.6588,113540.0
2018-02-05 15:05:00,38.49,38.49,38.2,38.21,156112.0,34.6678,34.6678,34.4066,34.4156,156112.0
2018-02-05 15:10:00,38.19,38.51,38.11,38.42,144676.0,34.3976,34.6858,34.3255,34.6048,144676.0
2018-02-05 15:15:00,38.4,38.8,38.38,38.69,415362.0,34.5868,34.947,34.5687,34.848,415362.0
2018-02-05 15:20:00,38.66,38.75,38.52,38.7,192924.0,34.8209,34.902,34.6948,34.857,192924.0
2018-02-05 15:25:00,38.71,38.81,38.71,38.77,171314.0,34.866,34.956,34.866,34.92,171314.0
2018-02-05 15:30:00,38.77,38.88,38.73,38.83,267778.0,34.92,35.0191,34.884,34.974,267778.0
2018-02-05 15:35:00,38.83,38.85,38.65,38.67,254434.0,34.974,34.9921,34.8119,34.8299,254434.0
2018-02-05 15:40:00,38.65,38.66,38.47,38.47,250078.0,34.8119,34.8209,34.6498,34.6498,250078.0
2018-02-05 15:45:00,38.47,38.47,38.17,38.19,186204.0,34.6498,34.6498,34.3796,34.3976,186204.0
2018-02-05 15:50:00,38.18,38.27,38.03,38.05,175188.0,34.3886,34.4697,34.2535,34.2715,175188.0
2018-02-05 15:55:00,38.05,38.3,38.02,38.05,947256.0,34.2715,34.4967,34.2445,34.2715,947256.0
2018-02-06 09:30:00,37.0,37.0,36.69,36.99,15602.0,33.3258,33.3258,33.0466,33.3168,15602.0
2018-02-06 09:35:00,37.05,37.81,37.02,37.81,635712.0,33.3708,34.0553,33.3438,34.0553,635712.0
2018-02-06 09:40:00,37.81,37.94,37.6,37.65,203976.0,34.0553,34.1724,33.8662,33.9112,203976.0
2018-02-06 09:45:00,37.63,37.97,37.55,37.76,231642.0,33.8932,34.1995,33.8212,34.0103,231642.0
2018-02-06 09:50:00,37.77,38.21,37.69,38.19,163244.0,34.0193,34.4156,33.9473,34.3976,163244.0
2018-02-06 09:55:00,38.17,38.19,37.69,37.82,302040.0,34.3796,34.3976,33.9473,34.0643,302040.0
2018-02-06 10:00:00,37.83,37.97,37.71,37.96,100556.0,34.0734,34.1995,33.9653,34.1904,100556.0
2018-02-06 10:05:00,37.94,38.04,37.71,37.74,75808.0,34.1724,34.2625,33.9653,33.9923,75808.0
2018-02-06 10:10:00,37.74,37.85,37.58,37.58,114820.0,33.9923,34.0914,33.8482,33.8482,114820.0
2018-02-06 10:15:00,37.56,37.63,37.23,37.54,110186.0,33.8302,33.8932,33.5329,33.8122,110186.0
2018-02-06 10:20:00,37.54,37.71,37.35,37.45,131010.0,33.8122,33.9653,33.641,33.7311,131010.0
2018-02-06 10:25:00,37.41,37.55,37.29,37.46,213626.0,33.6951,33.8212,33.587,33.7401,213626.0
2018-02-06 10:30:00,37.46,37.51,37.38,37.42,154636.0,33.7401,33.7851,33.668,33.7041,154636.0
2018-02-06 10:35:00,37.42,37.42,37.14,37.24,49252.0,33.7041,33.7041,33.4519,33.5419,49252.0
2018-02-06 10:40:00,37.24,37.34,37.16,37.31,104906.0,33.5419,33.632,33.4699,33.605,104906.0
2018-02-06 10:45:00,37.34,37.59,37.32,37.5,142342.0,33.632,33.8572,33.614,33.7761,142342.0
2018-02-06 10:50:00,37.49,37.7,37.44,37.6,81088.0,33.7671,33.9563,33.7221,33.8662,81088.0
2018-02-06 10:55:00,37.63,37.65,37.41,37.44,103584.0,33.8932,33.9112,33.6951,33.7221,103584.0
2018-02-06 11:00:00,37.45,37.57,37.42,37.57,58672.0,33.7311,33.8392,33.7041,33.8392,58672.0
2018-02-06 11:05:00,37.53,37.63,37.42,37.48,67424.0,33.8031,33.8932,33.7041,33.7581,67424.0
2018-02-06 11:10:00,37.46,37.56,37.31,37.4,86144.0,33.7401,33.8302,33.605,33.6861,86144.0
2018-02-06 11:15:00,37.41,37.7,37.35,37.7,92792.0,33.6951,33.9563,33.641,33.9563,92792.0
2018-02-06 11:20:00,37.71,37.71,37.52,37.52,73846.0,33.9653,33.9653,33.7941,33.7941,73846.0
2018-02-06 11:25:00,37.51,37.55,37.27,37.39,76284.0,33.7851,33.8212,33.569,33.677,76284.0
2018-02-06 11:30:00,37.39,37.42,37.13,37.22,74598.0,33.677,33.7041,33.4429,33.5239,74598.0
2018-02-06 11:35:00,37.2,37.33,37.17,37.29,69434.0,33.5059,33.623,33.4789,33.587,69434.0
2018-02-06 11:40:00,37.29,37.47,37.29,37.46,126788.0,33.587,33.7491,33.587,33.7401,126788.0
2018-02-06 11:45:00,37.47,37.47,37.25,37.29,96482.0,33.7491,33.7491,33.5509,33.587,96482.0
2018-02-06 11:50:00,37.31,37.51,37.31,37.43,153324.0,33.605,33.7851,33.605,33.7131,153324.0
2018-02-06 11:55:00,37.43,37.46,37.24,37.24,96400.0,33.7131,33.7401,33.5419,33.5419,96400.0
2018-02-06 12:00:00,37.27,37.41,37.24,37.3,121302.0,33.569,33.6951,33.5419,33.596,121302.0
2018-02-06 12:05:00,37.33,37.38,37.26,37.34,56316.0,33.623,33.668,33.56,33.632,56316.0
2018-02-06 12:10:00,37.34,37.43,37.27,37.43,109442.0,33.632,33.7131,33.569,33.7131,109442.0
2018-02-06 12:15:00,37.43,37.5,37.43,37.48,85744.0,33.7131,33.7761,33.7131,33.7581,85744.0
2018-02-06 12:20:00,37.48,37.51,37.42,37.48,28788.0,33.7581,33.7851,33.7041,33.7581,28788.0
2018-02-06 12:25:00,37.49,37.71,37.49,37.7,25826.0,33.7671,33.9653,33.7671,33.9563,25826.0
2018-02-06 12:30:00,37.71,37.88,37.67,37.72,137920.0,33.9653,34.1184,33.9292,33.9743,137920.0
2018-02-06 12:35:00,37.69,37.87,37.64,37.87,45600.0,33.9473,34.1094,33.9022,34.1094,45600.0
2018-02-06 12:40:00,37.87,37.87,37.69,37.71,97934.0,34.1094,34.1094,33.9473,33.9653,97934.0
2018-02-06 12:45:00,37.68,37.69,37.52,37.63,83774.0,33.9382,33.9473,33.7941,33.8932,83774.0
2018-02-06 12:50:00,37.63,37.69,37.53,37.56,174484.0,33.8932,33.9473,33.8031,33.8302,174484.0
2018-02-06 12:55:00,37.58,37.62,37.47,37.55,45240.0,33.8482,33.8842,33.7491,33.8212,45240.0
2018-02-06 13:00:00,37.52,37.56,37.38,37.4,100030.0,33.7941,33.8302,33.668,33.6861,100030.0
2018-02-06 13:05:00,37.44,37.45,37.32,37.34,161776.0,33.7221,33.7311,33.614,33.632,161776.0
2018-02-06 13:10:00,37.33,37.49,37.26,37.47,75990.0,33.623,33.7671,33.56,33.7491,75990.0
2018-02-06 13:15:00,37.46,37.59,37.41,37.56,52428.0,33.7401,33.8572,33.6951,33.8302,52428.0
2018-02-06 13:20:00,37.55,37.6,37.38,37.39,33568.0,33.8212,33.8662,33.668,33.677,33568.0
2018-02-06 13:25:00,37.44,37.45,37.31,37.34,56166.0,33.7221,33.7311,33.605,33.632,56166.0
2018-02-06 13:30:00,37.32,37.32,37.19,37.29,109566.0,33.614,33.614,33.4969,33.587,109566.0
2018-02-06 13:35:00,37.27,37.41,37.24,37.38,70946.0,33.569,33.6951,33.5419,33.668,70946.0
2018-02-06 13:40:00,37.37,37.39,37.26,37.34,87106.0,33.659,33.677,33.56,33.632,87106.0
2018-02-06 13:45:00,37.36,37.42,37.33,37.39,119522.0,33.65,33.7041,33.623,33.677,119522.0
2018-02-06 13:50:00,37.38,37.45,37.33,37.43,109038.0,33.668,33.7311,33.623,33.7131,109038.0
2018-02-06 13:55:00,37.43,37.46,37.36,37.44,88694.0,33.7131,33.7401,33.65,33.7221,88694.0
2018-02-06 14:00:00,37.42,37.49,37.39,37.41,85758.0,33.7041,33.7671,33.677,33.6951,85758.0
2018-02-06 14:05:00,37.4,37.45,37.38,37.41,74208.0,33.6861,33.7311,33.668,33.6951,74208.0
2018-02-06 14:10:00,37.39,37.58,37.39,37.52,101816.0,33.677,33.8482,33.677,33.7941,101816.0
2018-02-06 14:15:00,37.51,37.57,37.39,37.43,137432.0,33.7851,33.8392,33.677,33.7131,137432.0
2018-02-06 14:20:00,37.43,37.49,37.38,37.47,81020.0,33.7131,33.7671,33.668,33.7491,81020.0
2018-02-06 14:25:00,37.48,37.48,37.41,37.44,53240.0,33.7581,33.7581,33.6951,33.7221,53240.0
2018-02-06 14:30:00,37.45,37.53,37.41,37.53,59930.0,33.7311,33.8031,33.6951,33.8031,59930.0
2018-02-06 14:35:00,37.55,37.62,37.49,37.49,70190.0,33.8212,33.8842,33.7671,33.7671,70190.0
2018-02-06 14:40:00,37.52,37.58,37.47,37.57,81818.0,33.7941,33.8482,33.7491,33.8392,81818.0
2018-02-06 14:45:00,37.57,37.69,37.55,37.69,82718.0,33.8392,33.9473,33.8212,33.9473,82718.0
2018-02-06 14:50:00,37.69,37.77,37.65,37.74,58586.0,33.9473,34.0193,33.9112,33.9923,58586.0
2018-02-06 14:55:00,37.77,37.95,37.76,37.86,51200.0,34.0193,34.1814,34.0103,34.1004,51200.0
2018-02-06 15:00:00,37.88,38.04,37.88,38.02,85302.0,34.1184,34.2625,34.1184,34.2445,85302.0
2018-02-06 15:05:00,38.02,38.25,38.0,38.24,112762.0,34.2445,34.4516,34.2265,34.4426,112762.0
2018-02-06 15:10:00,38.26,38.26,37.99,38.05,66572.0,34.4607,34.4607,34.2175,34.2715,66572.0
2018-02-06 15:15:00,38.04,38.1,37.84,37.88,114900.0,34.2625,34.3165,34.0824,34.1184,114900.0
2018-02-06 15:20:00,37.86,37.99,37.85,37.88,154602.0,34.1004,34.2175,34.0914,34.1184,154602.0
2018-02-06 15:25:00,37.9,38.03,37.9,38.0,82256.0,34.1364,34.2535,34.1364,34.2265,82256.0
2018-02-06 15:30:00,37.99,38.12,37.88,38.07,119416.0,34.2175,34.3346,34.1184,34.2895,119416.0
2018-02-06 15:35:00,38.06,38.14,38.02,38.13,112318.0,34.2805,34.3526,34.2445,34.3436,112318.0
2018-02-06 15:40:00,38.15,38.19,38.04,38.04,179582.0,34.3616,34.3976,34.2625,34.2625,179582.0
2018-02-06 15:45:00,38.04,38.04,37.79,37.8,225984.0,34.2625,34.2625,34.0373,34.0463,225984.0
2018-02-06 15:50:00,37.8,37.88,37.71,37.81,291286.0,34.0463,34.1184,33.9653,34.0553,291286.0
2018-02-06 15:55:00,37.82,38.0,37.81,37.99,546854.0,34.0643,34.2265,34.0553,34.2175,546854.0
2018-02-07 09:30:00,38.12,38.34,38.0,38.3,186004.0,34.3346,34.5327,34.2265,34.4967,186004.0
2018-02-07 09:35:00,38.24,38.49,38.12,38.36,47474.0,34.4426,34.6678,34.3346,34.5507,47474.0
2018-02-07 09:40:00,38.37,38.58,38.16,38.2,79770.0,34.5597,34.7489,34.3706,34.4066,79770.0
2018-02-07 09:45:00,38.23,38.3,38.01,38.07,94488.0,34.4336,34.4967,34.2355,34.2895,94488.0
2018-02-07 09:50:00,38.02,38.22,38.0,38.2,95048.0,34.2445,34.4246,34.2265,34.4066,95048.0
2018-02-07 09:55:00,38.21,38.29,38.16,38.24,71140.0,34.4156,34.4877,34.3706,34.4426,71140.0
2018-02-07 10:00:00,38.24,38.25,38.06,38.09,49962.0,34.4426,34.4516,34.2805,34.3075,49962.0
2018-02-07 10:05:00,38.12,38.23,38.08,38.14,123588.0,34.3346,34.4336,34.2985,34.3526,123588.0
2018-02-07 10:10:00,38.14,38.14,38.04,38.07,76548.0,34.3526,34.3526,34.2625,34.2895,76548.0
2018-02-07 10:15:00,38.05,38.12,37.97,37.97,106484.0,34.2715,34.3346,34.1995,34.1995,106484.0
2018-02-07 10:20:00,37.98,38.02,37.88,37.97,117460.0,34.2085,34.2445,34.1184,34.1995,117460.0
2018-02-07 10:25:00,37.95,38.08,37.95,37.98,64260.0,34.1814,34.2985,34.1814,34.2085,64260.0
2018-02-07 10:30:00,37.99,38.08,37.98,38.06,50868.0,34.2175,34.2985,34.2085,34.2805,50868.0
2018-02-07 10:35:00,38.07,38.21,38.05,38.16,69546.0,34.2895,34.4156,34.2715,34.3706,69546.0
2018-02-07 10:40:00,38.17,38.24,38.16,38.21,58008.0,34.3796,34.4426,34.3706,34.4156,58008.0
2018-02-07 10:45:00,38.22,38.35,38.2,38.34,62148.0,34.4246,34.5417,34.4066,34.5327,62148.0
2018-02-07 10:50:00,38.35,38.41,38.26,38.3,151448.0,34.5417,34.5958,34.4607,34.4967,151448.0
2018-02-07 10:55:00,38.3,38.34,38.21,38.24,127660.0,34.4967,34.5327,34.4156,34.4426,127660.0
2018-02-07 11:00:00,38.24,38.27,38.15,38.16,132206.0,34.4426,34.4697,34.3616,34.3706,132206.0
2018-02-07 11:05:00,38.15,38.19,38.13,38.17,65786.0,34.3616,34.3976,34.3436,34.3796,65786.0
2018-02-07 11:10:00,38.18,38.33,38.13,38.3,122508.0,34.3886,34.5237,34.3436,34.4967,122508.0
2018-02-07 11:15:00,38.31,38.34,38.2,38.2,144018.0,34.5057,34.5327,34.4066,34.4066,144018.0
2018-02-07 11:20:00,38.2,38.24,38.16,38.23,135134.0,34.4066,34.4426,34.3706,34.4336,135134.0
2018-02-07 11:25:00,38.23,38.24,38.13,38.15,83842.0,34.4336,34.4426,34.3436,34.3616,83842.0
2018-02-07 11:30:00,38.14,38.16,38.08,38.14,86766.0,34.3526,34.3706,34.2985,34.3526,86766.0
2018-02-07 11:35:00,38.14,38.18,38.12,38.17,56692.0,34.3526,34.3886,34.3346,34.3796,56692.0
2018-02-07 11:40:00,38.17,38.24,38.15,38.23,75442.0,34.3796,34.4426,34.3616,34.4336,75442.0
2018-02-07 11:45:00,38.24,38.24,38.13,38.14,73216.0,34.4426,34.4426,34.3436,34.3526,73216.0
2018-02-07 11:50:00,38.13,38.26,38.1,38.2,93666.0,34.3436,34.4607,34.3165,34.4066,93666.0
2018-02-07 11:55:00,38.2,38.28,38.16,38.27,72426.0,34.4066,34.4787,34.3706,34.4697,72426.0
2018-02-07 12:00:00,38.26,38.37,38.24,38.34,83770.0,34.4607,34.5597,34.4426,34.5327,83770.0
2018-02-07 12:05:00,38.33,38.36,38.27,38.29,60524.0,34.5237,34.5507,34.4697,34.4877,60524.0
2018-02-07 12:10:00,38.3,38.32,38.23,38.24,53242.0,34.4967,34.5147,34.4336,34.4426,53242.0
2018-02-07 12:15:00,38.26,38.3,38.24,38.25,53360.0,34.4607,34.4967,34.4426,34.4516,53360.0
2018-02-07 12:20:00,38.25,38.26,38.17,38.24,66420.0,34.4516,34.4607,34.3796,34.4426,66420.0
2018-02-07 12:25:00,38.23,38.33,38.23,38.33,61306.0,34.4336,34.5237,34.4336,34.5237,61306.0
2018-02-07 12:30:00,38.33,38.35,38.22,38.24,62112.0,34.5237,34.5417,34.4246,34.4426,62112.0
2018-02-07 12:35:00,38.24,38.25,38.19,38.19,82090.0,34.4426,34.4516,34.3976,34.3976,82090.0
2018-02-07 12:40:00,38.19,38.3,38.19,38.3,79864.0,34.3976,34.4967,34.3976,34.4967,79864.0
2018-02-07 12:45:00,38.3,38.33,38.17,38.2,71366.0,34.4967,34.5237,34.3796,34.4066,71366.0
2018-02-07 12:50:00,38.19,38.24,38.17,38.17,56392.0,34.3976,34.4426,34.3796,34.3796,56392.0
2018-02-07 12:55:00,38.19,38.24,38.18,38.2,92972.0,34.3976,34.4426,34.3886,34.4066,92972.0
2018-02-07 13:00:00,38.22,38.27,38.19,38.26,82720.0,34.4246,34.4697,34.3976,34.4607,82720.0
2018-02-07 13:05:00,38.25,38.25,38.13,38.18,123352.0,34.4516,34.4516,34.3436,34.3886,123352.0
2018-02-07 13:10:00,38.17,38.17,38.01,38.02,100494.0,34.3796,34.3796,34.2355,34.2445,100494.0
2018-02-07 13:15:00,38.02,38.17,37.96,38.17,92978.0,34.2445,34.3796,34.1904,34.3796,92978.0
2018-02-07 13:20:00,38.17,38.21,37.99,38.07,84584.0,34.3796,34.4156,34.2175,34.2895,84584.0
2018-02-07 13:25:00,38.05,38.18,37.96,38.15,81212.0,34.2715,34.3886,34.1904,34.3616,81212.0
2018-02-07 13:30:00,38.13,38.13,38.01,38.13,43136.0,34.3436,34.3436,34.2355,34.3436,43136.0
2018-02-07 13:35:00,38.1,38.25,38.1,38.18,41186.0,34.3165,34.4516,34.3165,34.3886,41186.0
2018-02-07 13:40:00,38.18,38.2,38.12,38.17,69292.0,34.3886,34.4066,34.3346,34.3796,69292.0
2018-02-07 13:45:00,38.16,38.23,38.11,38.11,56626.0,34.3706,34.4336,34.3255,34.3255,56626.0
2018-02-07 13:50:00,38.1,38.1,38.04,38.05,96334.0,34.3165,34.3165,34.2625,34.2715,96334.0
2018-02-07 13:55:00,38.05,38.1,38.03,38.08,49158.0,34.2715,34.3165,34.2535,34.2985,49158.0
2018-02-07 14:00:00,38.08,38.08,37.91,37.96,81600.0,34.2985,34.2985,34.1454,34.1904,81600.0
2018-02-07 14:05:00,37.98,38.04,37.93,37.95,72944.0,34.2085,34.2625,34.1634,34.1814,72944.0
2018-02-07 14:10:00,37.97,38.1,37.95,38.07,67940.0,34.1995,34.3165,34.1814,34.2895,67940.0
2018-02-07 14:15:00,38.08,38.13,38.04,38.13,48798.0,34.2985,34.3436,34.2625,34.3436,48798.0
2018-02-07 14:20:00,38.13,38.18,38.12,38.15,46886.0,34.3436,34.3886,34.3346,34.3616,46886.0
2018-02-07 14:25:00,38.15,38.24,38.12,38.24,48304.0,34.3616,34.4426,34.3346,34.4426,48304.0
2018-02-07 14:30:00,38.23,38.25,38.17,38.25,55044.0,34.4336,34.4516,34.3796,34.4516,55044.0
2018-02-07 14:35:00,38.25,38.29,38.18,38.19,62262.0,34.4516,34.4877,34.3886,34.3976,62262.0
2018-02-07 14:40:00,38.19,38.2,38.1,38.13,142666.0,34.3976,34.4066,34.3165,34.3436,142666.0
2018-02-07 14:45:00,38.13,38.15,38.05,38.08,63596.0,34.3436,34.3616,34.2715,34.2985,63596.0
2018-02-07 14:50:00,38.07,38.09,37.99,38.07,54564.0,34.2895,34.3075,34.2175,34.2895,54564.0
2018-02-07 14:55:00,38.07,38.18,38.06,38.14,58850.0,34.2895,34.3886,34.2805,34.3526,58850.0
2018-02-07 15:00:00,38.14,38.27,38.11,38.22,90616.0,34.3526,34.4697,34.3255,34.4246,90616.0
2018-02-07 15:05:00,38.23,38.29,38.21,38.25,69658.0,34.4336,34.4877,34.4156,34.4516,69658.0
2018-02-07 15:10:00,38.25,38.35,38.23,38.35,62194.0,34.4516,34.5417,34.4336,34.5417,62194.0
2018-02-07 15:15:00,38.37,38.37,38.3,38.32,72718.0,34.5597,34.5597,34.4967,34.5147,72718.0
2018-02-07 15:20:00,38.31,38.38,38.31,38.33,71666.0,34.5057,34.5687,34.5057,34.5237,71666.0
2018-02-07 15:25:00,38.32,38.45,38.32,38.4,92566.0,34.5147,34.6318,34.5147,34.5868,92566.0
2018-02-07 15:30:00,38.4,38.42,38.35,38.41,87496.0,34.5868,34.6048,34.5417,34.5958,87496.0
2018-02-07 15:35:00,38.41,38.49,38.41,38.43,101272.0,34.5958,34.6678,34.5958,34.6138,101272.0
2018-02-07 15:40:00,38.43,38.49,38.38,38.39,121328.0,34.6138,34.6678,34.5687,34.5777,121328.0
2018-02-07 15:45:00,38.38,38.38,38.18,38.2,301262.0,34.5687,34.5687,34.3886,34.4066,301262.0
2018-02-07 15:50:00,38.19,38.24,38.08,38.13,277320.0,34.3976,34.4426,34.2985,34.3436,277320.0
2018-02-07 15:55:00,38.13,38.16,38.04,38.07,764940.0,34.3436,34.3706,34.2625,34.2895,764940.0
2018-02-08 09:30:00,38.27,38.41,37.99,38.19,115534.0,34.4697,34.5958,34.2175,34.3976,115534.0
2018-02-08 09:35:00,38.19,38.33,38.08,38.24,105028.0,34.3976,34.5237,34.2985,34.4426,105028.0
2018-02-08 09:40:00,38.23,38.29,38.15,38.18,95418.0,34.4336,34.4877,34.3616,34.3886,95418.0
2018-02-08 09:45:00,38.2,38.26,38.04,38.1,54936.0,34.4066,34.4607,34.2625,34.3165,54936.0
2018-02-08 09:50:00,38.12,38.25,38.09,38.22,56240.0,34.3346,34.4516,34.3075,34.4246,56240.0
2018-02-08 09:55:00,38.24,38.27,38.12,38.13,47986.0,34.4426,34.4697,34.3346,34.3436,47986.0
2018-02-08 10:00:00,38.13,38.21,38.09,38.13,117822.0,34.3436,34.4156,34.3075,34.3436,117822.0
2018-02-08 10:05:00,38.13,38.39,38.13,38.39,132892.0,34.3436,34.5777,34.3436,34.5777,132892.0
2018-02-08 10:10:00,38.41,38.41,38.25,38.27,91364.0,34.5958,34.5958,34.4516,34.4697,91364.0
2018-02-08 10:15:00,38.27,38.32,38.22,38.24,45896.0,34.4697,34.5147,34.4246,34.4426,45896.0
2018-02-08 10:20:00,38.24,38.26,38.15,38.21,59514.0,34.4426,34.4607,34.3616,34.4156,59514.0
2018-02-08 10:25:00,38.2,38.22,38.06,38.07,126916.0,34.4066,34.4246,34.2805,34.2895,126916.0
2018-02-08 10:30:00,38.07,38.14,38.01,38.12,89654.0,34.2895,34.3526,34.2355,34.3346,89654.0
2018-02-08 10:35:00,38.11,38.19,38.09,38.19,45990.0,34.3255,34.3976,34.3075,34.3976,45990.0
2018-02-08 10:40:00,38.18,38.23,38.13,38.13,39154.0,34.3886,34.4336,34.3436,34.3436,39154.0
2018-02-08 10:45:00,38.13,38.13,38.04,38.04,44864.0,34.3436,34.3436,34.2625,34.2625,44864.0
2018-02-08 10:50:00,38.03,38.04,37.86,37.9,64482.0,34.2535,34.2625,34.1004,34.1364,64482.0
2018-02-08 10:55:00,37.9,37.91,37.82,37.84,78798.0,34.1364,34.1454,34.0643,34.0824,78798.0
2018-02-08 11:00:00,37.84,37.87,37.79,37.85,85368.0,34.0824,34.1094,34.0373,34.0914,85368.0
2018-02-08 11:05:00,37.86,37.89,37.77,37.77,57420.0,34.1004,34.1274,34.0193,34.0193,57420.0
2018-02-08 11:10:00,37.77,37.81,37.7,37.71,79180.0,34.0193,34.0553,33.9563,33.9653,79180.0
2018-02-08 11:15:00,37.71,37.77,37.68,37.7,100236.0,33.9653,34.0193,33.9382,33.9563,100236.0
2018-02-08 11:20:00,37.69,37.74,37.58,37.62,62286.0,33.9473,33.9923,33.8482,33.8842,62286.0
2018-02-08 11:25:00,37.63,37.7,37.63,37.65,44620.0,33.8932,33.9563,33.8932,33.9112,44620.0
2018-02-08 11:30:00,37.65,37.69,37.58,37.68,119066.0,33.9112,33.9473,33.8482,33.9382,119066.0
2018-02-08 11:35:00,37.67,37.7,37.55,37.6,148592.0,33.9292,33.9563,33.8212,33.8662,148592.0
2018-02-08 11:40:00,37.59,37.59,37.45,37.49,129744.0,33.8572,33.8572,33.7311,33.7671,129744.0
2018-02-08 11:45:00,37.47,37.53,37.45,37.49,88826.0,33.7491,33.8031,33.7311,33.7671,88826.0
2018-02-08 11:50:00,37.5,37.81,37.49,37.73,71706.0,33.7761,34.0553,33.7671,33.9833,71706.0
2018-02-08 11:55:00,37.72,37.77,37.66,37.7,51208.0,33.9743,34.0193,33.9202,33.9563,51208.0
2018-02-08 12:00:00,37.67,37.76,37.64,37.73,33706.0,33.9292,34.0103,33.9022,33.9833,33706.0
2018-02-08 12:05:00,37.73,37.75,37.66,37.67,40338.0,33.9833,34.0013,33.9202,33.9292,40338.0
2018-02-08 12:10:00,37.67,37.69,37.63,37.66,34288.0,33.9292,33.9473,33.8932,33.9202,34288.0
2018-02-08 12:15:00,37.66,37.66,37.6,37.63,32886.0,33.9202,33.9202,33.8662,33.8932,32886.0
2018-02-08 12:20:00,37.62,37.62,37.55,37.56,51044.0,33.8842,33.8842,33.8212,33.8302,51044.0
2018-02-08 12:25:00,37.54,37.61,37.48,37.57,97242.0,33.8122,33.8752,33.7581,33.8392,97242.0
2018-02-08 12:30:00,37.56,37.59,37.46,37.52,53042.0,33.8302,33.8572,33.7401,33.7941,53042.0
2018-02-08 12:35:00,37.51,37.63,37.49,37.62,199372.0,33.7851,33.8932,33.7671,33.8842,199372.0
2018-02-08 12:40:00,37.62,37.76,37.62,37.73,118680.0,33.8842,34.0103,33.8842,33.9833,118680.0
2018-02-08 12:45:00,37.72,37.73,37.54,37.57,61116.0,33.9743,33.9833,33.8122,33.8392,61116.0
2018-02-08 12:50:00,37.59,37.59,37.46,37.46,71940.0,33.8572,33.8572,33.7401,33.7401,71940.0
2018-02-08 12:55:00,37.48,37.52,37.4,37.5,92352.0,33.7581,33.7941,33.6861,33.7761,92352.0
2018-02-08 13:00:00,37.49,37.55,37.45,37.49,64552.0,33.7671,33.8212,33.7311,33.7671,64552.0
2018-02-08 13:05:00,37.49,37.7,37.47,37.66,81176.0,33.7671,33.9563,33.7491,33.9202,81176.0
2018-02-08 13:10:00,37.68,37.74,37.61,37.64,106946.0,33.9382,33.9923,33.8752,33.9022,106946.0
2018-02-08 13:15:00,37.64,37.76,37.61,37.74,66710.0,33.9022,34.0103,33.8752,33.9923,66710.0
2018-02-08 13:20:00,37.74,37.83,37.72,37.81,65508.0,33.9923,34.0734,33.9743,34.0553,65508.0
2018-02-08 13:25:00,37.81,37.81,37.57,37.59,67594.0,34.0553,34.0553,33.8392,33.8572,67594.0
2018-02-08 13:30:00,37.57,37.71,37.56,37.65,82728.0,33.8392,33.9653,33.8302,33.9112,82728.0
2018-02-08 13:35:00,37.65,37.89,37.65,37.87,58728.0,33.9112,34.1274,33.9112,34.1094,58728.0
2018-02-08 13:40:00,37.9,37.99,37.88,37.94,87896.0,34.1364,34.2175,34.1184,34.1724,87896.0
2018-02-08 13:45:00,37.93,38.02,37.88,37.88,65886.0,34.1634,34.2445,34.1184,34.1184,65886.0
2018-02-08 13:50:00,37.89,38.03,37.86,37.98,107818.0,34.1274,34.2535,34.1004,34.2085,107818.0
2018-02-08 13:55:00,37.99,37.99,37.86,37.99,58132.0,34.2175,34.2175,34.1004,34.2175,58132.0
2018-02-08 14:00:00,37.99,37.99,37.76,37.76,82396.0,34.2175,34.2175,34.0103,34.0103,82396.0
2018-02-08 14:05:00,37.77,37.88,37.76,37.87,56698.0,34.0193,34.1184,34.0103,34.1094,56698.0
2018-02-08 14:10:00,37.87,37.92,37.85,37.91,61988.0,34.1094,34.1544,34.0914,34.1454,61988.0
2018-02-08 14:15:00,37.89,38.06,37.88,38.02,183192.0,34.1274,34.2805,34.1184,34.2445,183192.0
2018-02-08 14:20:00,38.04,38.08,38.02,38.05,172206.0,34.2625,34.2985,34.2445,34.2715,172206.0
2018-02-08 14:25:00,38.05,38.06,37.98,38.0,467382.0,34.2715,34.2805,34.2085,34.2265,467382.0
2018-02-08 14:30:00,38.0,38.0,37.9,37.97,111704.0,34.2265,34.2265,34.1364,34.1995,111704.0
2018-02-08 14:35:00,37.98,38.09,37.91,38.09,126528.0,34.2085,34.3075,34.1454,34.3075,126528.0
2018-02-08 14:40:00,38.05,38.06,37.96,37.98,59188.0,34.2715,34.2805,34.1904,34.2085,59188.0
2018-02-08 14:45:00,37.96,38.09,37.95,38.05,65670.0,34.1904,34.3075,34.1814,34.2715,65670.0
2018-02-08 14:50:00,38.06,38.06,37.82,37.86,105712.0,34.2805,34.2805,34.0643,34.1004,105712.0
2018-02-08 14:55:00,37.85,37.94,37.81,37.91,65374.0,34.0914,34.1724,34.0553,34.1454,65374.0
2018-02-08 15:00:00,37.93,37.95,37.85,37.95,116818.0,34.1634,34.1814,34.0914,34.1814,116818.0
2018-02-08 15:05:00,37.95,37.95,37.8,37.8,70648.0,34.1814,34.1814,34.0463,34.0463,70648.0
2018-02-08 15:10:00,37.79,37.8,37.71,37.74,108438.0,34.0373,34.0463,33.9653,33.9923,108438.0
2018-02-08 15:15:00,37.74,37.81,37.72,37.73,89322.0,33.9923,34.0553,33.9743,33.9833,89322.0
2018-02-08 15:20:00,37.73,37.84,37.65,37.77,172902.0,33.9833,34.0824,33.9112,34.0193,172902.0
2018-02-08 15:25:00,37.77,37.82,37.7,37.71,210070.0,34.0193,34.0643,33.9563,33.9653,210070.0
2018-02-08 15:30:00,37.7,37.76,37.63,37.64,235124.0,33.9563,34.0103,33.8932,33.9022,235124.0
2018-02-08 15:35:00,37.63,37.66,37.51,37.51,102812.0,33.8932,33.9202,33.7851,33.7851,102812.0
2018-02-08 15:40:00,37.51,37.63,37.44,37.62,130058.0,33.7851,33.8932,33.7221,33.8842,130058.0
2018-02-08 15:45:00,37.62,37.62,37.38,37.43,254916.0,33.8842,33.8842,33.668,33.7131,254916.0
2018-02-08 15:50:00,37.42,37.43,37.36,37.42,384866.0,33.7041,33.7131,33.65,33.7041,384866.0
2018-02-08 15:55:00,37.42,37.44,37.18,37.18,640474.0,33.7041,33.7221,33.4879,33.4879,640474.0
2018-02-09 09:30:00,37.3,37.99,37.29,37.68,259090.0,33.596,34.2175,33.587,33.9382,259090.0
2018-02-09 09:35:00,37.62,37.76,37.5,37.65,99254.0,33.8842,34.0103,33.7761,33.9112,99254.0
2018-02-09 09:40:00,37.6,37.84,37.5,37.63,101488.0,33.8662,34.0824,33.7761,33.8932,101488.0
2018-02-09 09:45:00,37.61,37.74,37.48,37.67,123152.0,33.8752,33.9923,33.7581,33.9292,123152.0
2018-02-09 09:50:00,37.7,37.77,37.62,37.75,49092.0,33.9563,34.0193,33.8842,34.0013,49092.0
2018-02-09 09:55:00,37.76,37.8,37.51,37.62,53160.0,34.0103,34.0463,33.7851,33.8842,53160.0
2018-02-09 10:00:00,37.57,37.62,37.43,37.44,112452.0,33.8392,33.8842,33.7131,33.7221,112452.0
2018-02-09 10:05:00,37.42,37.75,37.41,37.71,130644.0,33.7041,34.0013,33.6951,33.9653,130644.0
2018-02-09 10:10:00,37.71,37.79,37.68,37.73,133860.0,33.9653,34.0373,33.9382,33.9833,133860.0
2018-02-09 10:15:00,37.72,37.81,37.59,37.59,168606.0,33.9743,34.0553,33.8572,33.8572,168606.0
2018-02-09 10:20:00,37.6,37.63,37.5,37.55,111460.0,33.8662,33.8932,33.7761,33.8212,111460.0
2018-02-09 10:25:00,37.56,37.58,37.4,37.45,198984.0,33.8302,33.8482,33.6861,33.7311,198984.0
2018-02-09 10:30:00,37.43,37.49,37.36,37.38,124644.0,33.7131,33.7671,33.65,33.668,124644.0
2018-02-09 10:35:00,37.38,37.4,37.2,37.2,71256.0,33.668,33.6861,33.5059,33.5059,71256.0
2018-02-09 10:40:00,37.17,37.22,37.07,37.08,100878.0,33.4789,33.5239,33.3888,33.3978,100878.0
2018-02-09 10:45:00,37.09,37.09,36.92,36.99,103144.0,33.4068,33.4068,33.2537,33.3168,103144.0
2018-02-09 10:50:00,36.99,37.28,36.94,37.27,110238.0,33.3168,33.578,33.2717,33.569,110238.0
2018-02-09 10:55:00,37.29,37.34,37.15,37.18,2816248.0,33.587,33.632,33.4609,33.4879,2816248.0
2018-02-09 11:00:00,37.16,37.29,37.1,37.23,114834.0,33.4699,33.587,33.4158,33.5329,114834.0
2018-02-09 11:05:00,37.27,37.29,37.06,37.09,89778.0,33.569,33.587,33.3798,33.4068,89778.0
2018-02-09 11:10:00,37.08,37.21,37.06,37.17,63380.0,33.3978,33.5149,33.3798,33.4789,63380.0
2018-02-09 11:15:00,37.17,37.18,36.94,36.99,216354.0,33.4789,33.4879,33.2717,33.3168,216354.0
2018-02-09 11:20:00,36.99,37.05,36.98,37.02,68228.0,33.3168,33.3708,33.3078,33.3438,68228.0
2018-02-09 11:25:00,36.99,37.12,36.98,37.08,64108.0,33.3168,33.4339,33.3078,33.3978,64108.0
2018-02-09 11:30:00,37.09,37.14,37.06,37.14,49752.0,33.4068,33.4519,33.3798,33.4519,49752.0
2018-02-09 11:35:00,37.14,37.16,37.01,37.02,135700.0,33.4519,33.4699,33.3348,33.3438,135700.0
2018-02-09 11:40:00,37.02,37.07,36.99,37.02,93890.0,33.3438,33.3888,33.3168,33.3438,93890.0
2018-02-09 11:45:00,37.02,37.06,36.94,36.94,100820.0,33.3438,33.3798,33.2717,33.2717,100820.0
2018-02-09 11:50:00,36.95,36.96,36.85,36.87,200928.0,33.2807,33.2897,33.1907,33.2087,200928.0
2018-02-09 11:55:00,36.87,36.95,36.81,36.83,157442.0,33.2087,33.2807,33.1546,33.1727,157442.0
2018-02-09 12:00:00,36.84,36.85,36.7,36.71,211368.0,33.1817,33.1907,33.0556,33.0646,211368.0
2018-02-09 12:05:00,36.71,36.74,36.41,36.42,230604.0,33.0646,33.0916,32.7944,32.8034,230604.0
2018-02-09 12:10:00,36.42,36.57,36.41,36.48,135448.0,32.8034,32.9385,32.7944,32.8574,135448.0
2018-02-09 12:15:00,36.49,36.59,36.46,36.56,128540.0,32.8664,32.9565,32.8394,32.9295,128540.0
2018-02-09 12:20:00,36.54,36.72,36.52,36.64,119924.0,32.9115,33.0736,32.8934,33.0015,119924.0
2018-02-09 12:25:00,36.64,36.67,36.59,36.59,172330.0,33.0015,33.0285,32.9565,32.9565,172330.0
2018-02-09 12:30:00,36.6,36.67,36.59,36.6,51500.0,32.9655,33.0285,32.9565,32.9655,51500.0
2018-02-09 12:35:00,36.6,36.64,36.51,36.59,96858.0,32.9655,33.0015,32.8844,32.9565,96858.0
2018-02-09 12:40:00,36.59,36.59,36.48,36.49,54302.0,32.9565,32.9565,32.8574,32.8664,54302.0
2018-02-09 12:45:00,36.51,36.55,36.47,36.47,83074.0,32.8844,32.9205,32.8484,32.8484,83074.0
2018-02-09 12:50:00,36.47,36.53,36.43,36.48,70244.0,32.8484,32.9024,32.8124,32.8574,70244.0
2018-02-09 12:55:00,36.49,36.67,36.47,36.67,91428.0,32.8664,33.0285,32.8484,33.0285,91428.0
2018-02-09 13:00:00,36.65,36.65,36.55,36.6,158108.0,33.0105,33.0105,32.9205,32.9655,158108.0
2018-02-09 13:05:00,36.6,36.66,36.54,36.54,58332.0,32.9655,33.0195,32.9115,32.9115,58332.0
2018-02-09 13:10:00,36.52,36.55,36.41,36.5,88028.0,32.8934,32.9205,32.7944,32.8754,88028.0
2018-02-09 13:15:00,36.49,36.63,36.48,36.63,116738.0,32.8664,32.9925,32.8574,32.9925,116738.0
2018-02-09 13:20:00,36.63,36.72,36.49,36.52,141016.0,32.9925,33.0736,32.8664,32.8934,141016.0
2018-02-09 13:25:00,36.52,36.63,36.49,36.6,117034.0,32.8934,32.9925,32.8664,32.9655,117034.0
2018-02-09 13:30:00,36.59,36.68,36.58,36.6,216836.0,32.9565,33.0376,32.9475,32.9655,216836.0
2018-02-09 13:35:00,36.62,36.65,36.56,36.59,174428.0,32.9835,33.0105,32.9295,32.9565,174428.0
2018-02-09 13:40:00,36.57,36.77,36.57,36.77,80060.0,32.9385,33.1186,32.9385,33.1186,80060.0
2018-02-09 13:45:00,36.74,36.96,36.72,36.92,269168.0,33.0916,33.2897,33.0736,33.2537,269168.0
2018-02-09 13:50:00,36.92,37.02,36.91,37.02,149218.0,33.2537,33.3438,33.2447,33.3438,149218.0
2018-02-09 13:55:00,37.02,37.31,37.02,37.08,265742.0,33.3438,33.605,33.3438,33.3978,265742.0
2018-02-09 14:00:00,37.07,37.65,37.06,37.5,279392.0,33.3888,33.9112,33.3798,33.7761,279392.0
2018-02-09 14:05:00,37.5,37.51,37.35,37.47,144518.0,33.7761,33.7851,33.641,33.7491,144518.0
2018-02-09 14:10:00,37.48,37.65,37.38,37.49,160516.0,33.7581,33.9112,33.668,33.7671,160516.0
2018-02-09 14:15:00,37.48,37.67,37.44,37.63,90218.0,33.7581,33.9292,33.7221,33.8932,90218.0
2018-02-09 14:20:00,37.63,37.69,37.56,37.68,350844.0,33.8932,33.9473,33.8302,33.9382,350844.0
2018-02-09 14:25:00,37.69,37.77,37.55,37.55,133020.0,33.9473,34.0193,33.8212,33.8212,133020.0
2018-02-09 14:30:00,37.56,37.62,37.49,37.54,145440.0,33.8302,33.8842,33.7671,33.8122,145440.0
2018-02-09 14:35:00,37.55,37.65,37.44,37.56,141804.0,33.8212,33.9112,33.7221,33.8302,141804.0
2018-02-09 14:40:00,37.58,37.66,37.56,37.64,84880.0,33.8482,33.9202,33.8302,33.9022,84880.0
2018-02-09 14:45:00,37.66,37.69,37.58,37.63,78812.0,33.9202,33.9473,33.8482,33.8932,78812.0
2018-02-09 14:50:00,37.62,37.79,37.56,37.71,91826.0,33.8842,34.0373,33.8302,33.9653,91826.0
2018-02-09 14:55:00,37.72,37.73,37.54,37.56,70582.0,33.9743,33.9833,33.8122,33.8302,70582.0
2018-02-09 15:00:00,37.56,37.57,37.39,37.41,130296.0,33.8302,33.8392,33.677,33.6951,130296.0
2018-02-09 15:05:00,37.41,37.44,37.26,37.32,86014.0,33.6951,33.7221,33.56,33.614,86014.0
2018-02-09 15:10:00,37.31,37.47,37.26,37.47,100274.0,33.605,33.7491,33.56,33.7491,100274.0
2018-02-09 15:15:00,37.49,37.56,37.43,37.52,80826.0,33.7671,33.8302,33.7131,33.7941,80826.0
2018-02-09 15:20:00,37.52,37.6,37.47,37.49,141750.0,33.7941,33.8662,33.7491,33.7671,141750.0
2018-02-09 15:25:00,37.47,37.59,37.42,37.54,126336.0,33.7491,33.8572,33.7041,33.8122,126336.0
2018-02-09 15:30:00,37.54,37.6,37.49,37.56,229120.0,33.8122,33.8662,33.7671,33.8302,229120.0
2018-02-09 15:35:00,37.56,37.6,37.47,37.51,172112.0,33.8302,33.8662,33.7491,33.7851,172112.0
2018-02-09 15:40:00,37.51,37.68,37.51,37.68,242926.0,33.7851,33.9382,33.7851,33.9382,242926.0
2018-02-09 15:45:00,37.67,38.01,37.67,37.98,276442.0,33.9292,34.2355,33.9292,34.2085,276442.0
2018-02-09 15:50:00,37.98,38.13,37.93,37.99,343860.0,34.2085,34.3436,34.1634,34.2175,343860.0
2018-02-09 15:55:00,37.98,38.0,37.73,37.82,540684.0,34.2085,34.2265,33.9833,34.0643,540684.0
2018-02-12 09:30:00,38.13,38.14,37.95,38.01,173294.0,34.3436,34.3526,34.1814,34.2355,173294.0
2018-02-12 09:35:00,38.02,38.09,37.88,38.01,56986.0,34.2445,34.3075,34.1184,34.2355,56986.0
2018-02-12 09:40:00,38.0,38.19,37.99,38.04,39314.0,34.2265,34.3976,34.2175,34.2625,39314.0
2018-02-12 09:45:00,38.05,38.07,37.61,37.63,121340.0,34.2715,34.2895,33.8752,33.8932,121340.0
2018-02-12 09:50:00,37.63,37.71,37.53,37.6,138676.0,33.8932,33.9653,33.8031,33.8662,138676.0
2018-02-12 09:55:00,37.6,37.71,37.55,37.62,91264.0,33.8662,33.9653,33.8212,33.8842,91264.0
2018-02-12 10:00:00,37.63,37.75,37.55,37.72,104434.0,33.8932,34.0013,33.8212,33.9743,104434.0
2018-02-12 10:05:00,37.74,37.76,37.58,37.59,47160.0,33.9923,34.0103,33.8482,33.8572,47160.0
2018-02-12 10:10:00,37.59,37.71,37.58,37.61,39780.0,33.8572,33.9653,33.8482,33.8752,39780.0
2018-02-12 10:15:00,37.6,37.68,37.49,37.51,60578.0,33.8662,33.9382,33.7671,33.7851,60578.0
2018-02-12 10:20:00,37.49,37.49,37.31,37.33,81688.0,33.7671,33.7671,33.605,33.623,81688.0
2018-02-12 10:25:00,37.35,37.41,37.27,37.4,53008.0,33.641,33.6951,33.569,33.6861,53008.0
2018-02-12 10:30:00,37.41,37.42,37.3,37.42,70816.0,33.6951,33.7041,33.596,33.7041,70816.0
2018-02-12 10:35:00,37.4,37.55,37.4,37.45,45862.0,33.6861,33.8212,33.6861,33.7311,45862.0
2018-02-12 10:40:00,37.45,37.48,37.39,37.43,25158.0,33.7311,33.7581,33.677,33.7131,25158.0
2018-02-12 10:45:00,37.43,37.56,37.39,37.56,69050.0,33.7131,33.8302,33.677,33.8302,69050.0
2018-02-12 10:50:00,37.57,37.58,37.44,37.5,34340.0,33.8392,33.8482,33.7221,33.7761,34340.0
2018-02-12 10:55:00,37.47,37.62,37.47,37.61,33376.0,33.7491,33.8842,33.7491,33.8752,33376.0
2018-02-12 11:00:00,37.6,37.62,37.42,37.43,46480.0,33.8662,33.8842,33.7041,33.7131,46480.0
2018-02-12 11:05:00,37.43,37.49,37.41,37.42,28490.0,33.7131,33.7671,33.6951,33.7041,28490.0
2018-02-12 11:10:00,37.42,37.43,37.34,37.39,105488.0,33.7041,33.7131,33.632,33.677,105488.0
2018-02-12 11:15:00,37.42,37.46,37.37,37.41,52942.0,33.7041,33.7401,33.659,33.6951,52942.0
2018-02-12 11:20:00,37.42,37.45,37.37,37.45,139286.0,33.7041,33.7311,33.659,33.7311,139286.0
2018-02-12 11:25:00,37.46,37.51,37.44,37.48,55540.0,33.7401,33.7851,33.7221,33.7581,55540.0
2018-02-12 11:30:00,37.48,37.51,37.46,37.49,53262.0,33.7581,33.7851,33.7401,33.7671,53262.0
2018-02-12 11:35:00,37.49,37.57,37.48,37.57,70618.0,33.7671,33.8392,33.7581,33.8392,70618.0
2018-02-12 11:40:00,37.57,37.66,37.54,37.66,42390.0,33.8392,33.9202,33.8122,33.9202,42390.0
2018-02-12 11:45:00,37.67,37.69,37.62,37.69,36108.0,33.9292,33.9473,33.8842,33.9473,36108.0
2018-02-12 11:50:00,37.69,37.77,37.68,37.75,39526.0,33.9473,34.0193,33.9382,34.0013,39526.0
2018-02-12 11:55:00,37.75,37.82,37.74,37.81,28100.0,34.0013,34.0643,33.9923,34.0553,28100.0
2018-02-12 12:00:00,37.81,37.81,37.74,37.74,10616.0,34.0553,34.0553,33.9923,33.9923,10616.0
2018-02-12 12:05:00,37.76,37.78,37.68,37.77,29080.0,34.0103,34.0283,33.9382,34.0193,29080.0
2018-02-12 12:10:00,37.77,37.93,37.77,37.93,76412.0,34.0193,34.1634,34.0193,34.1634,76412.0
2018-02-12 12:15:00,37.92,37.95,37.89,37.91,51576.0,34.1544,34.1814,34.1274,34.1454,51576.0
2018-02-12 12:20:00,37.92,37.96,37.85,37.94,98476.0,34.1544,34.1904,34.0914,34.1724,98476.0
2018-02-12 12:25:00,37.95,37.95,37.88,37.9,41652.0,34.1814,34.1814,34.1184,34.1364,41652.0
2018-02-12 12:30:00,37.9,37.9,37.82,37.86,41316.0,34.1364,34.1364,34.0643,34.1004,41316.0
2018-02-12 12:35:00,37.87,37.94,37.83,37.94,26198.0,34.1094,34.1724,34.0734,34.1724,26198.0
2018-02-12 12:40:00,37.93,37.97,37.87,37.97,46590.0,34.1634,34.1995,34.1094,34.1995,46590.0
2018-02-12 12:45:00,37.97,37.99,37.89,37.9,37444.0,34.1995,34.2175,34.1274,34.1364,37444.0
2018-02-12 12:50:00,37.91,37.98,37.9,37.97,25762.0,34.1454,34.2085,34.1364,34.1995,25762.0
2018-02-12 12:55:00,37.97,37.97,37.88,37.88,18838.0,34.1995,34.1995,34.1184,34.1184,18838.0
2018-02-12 13:00:00,37.9,37.94,37.88,37.94,24312.0,34.1364,34.1724,34.1184,34.1724,24312.0
2018-02-12 13:05:00,37.92,37.92,37.85,37.87,39428.0,34.1544,34.1544,34.0914,34.1094,39428.0
2018-02-12 13:10:00,37.88,38.0,37.85,37.99,77322.0,34.1184,34.2265,34.0914,34.2175,77322.0
2018-02-12 13:15:00,37.98,37.99,37.88,37.89,20086.0,34.2085,34.2175,34.1184,34.1274,20086.0
2018-02-12 13:20:00,37.89,37.99,37.86,37.99,37022.0,34.1274,34.2175,34.1004,34.2175,37022.0
2018-02-12 13:25:00,37.98,37.98,37.96,37.98,28070.0,34.2085,34.2085,34.1904,34.2085,28070.0
2018-02-12 13:30:00,37.99,37.99,37.92,37.93,35096.0,34.2175,34.2175,34.1544,34.1634,35096.0
2018-02-12 13:35:00,37.95,37.95,37.82,37.86,41850.0,34.1814,34.1814,34.0643,34.1004,41850.0
2018-02-12 13:40:00,37.85,37.85,37.8,37.81,30036.0,34.0914,34.0914,34.0463,34.0553,30036.0
2018-02-12 13:45:00,37.81,37.81,37.76,37.8,54192.0,34.0553,34.0553,34.0103,34.0463,54192.0
2018-02-12 13:50:00,37.8,37.99,37.8,37.99,38302.0,34.0463,34.2175,34.0463,34.2175,38302.0
2018-02-12 13:55:00,37.98,38.02,37.95,37.96,53678.0,34.2085,34.2445,34.1814,34.1904,53678.0
2018-02-12 14:00:00,37.96,37.98,37.89,37.95,72184.0,34.1904,34.2085,34.1274,34.1814,72184.0
2018-02-12 14:05:00,37.95,37.99,37.86,37.89,57624.0,34.1814,34.2175,34.1004,34.1274,57624.0
2018-02-12 14:10:00,37.9,37.92,37.81,37.84,61692.0,34.1364,34.1544,34.0553,34.0824,61692.0
2018-02-12 14:15:00,37.84,37.84,37.8,37.82,65138.0,34.0824,34.0824,34.0463,34.0643,65138.0
2018-02-12 14:20:00,37.82,37.85,37.8,37.8,96966.0,34.0643,34.0914,34.0463,34.0463,96966.0
2018-02-12 14:25:00,37.8,37.98,37.8,37.97,89228.0,34.0463,34.2085,34.0463,34.1995,89228.0
2018-02-12 14:30:00,37.97,38.04,37.96,37.97,50366.0,34.1995,34.2625,34.1904,34.1995,50366.0
2018-02-12 14:35:00,37.96,37.99,37.93,37.94,47426.0,34.1904,34.2175,34.1634,34.1724,47426.0
2018-02-12 14:40:00,37.94,37.95,37.85,37.85,54634.0,34.1724,34.1814,34.0914,34.0914,54634.0
2018-02-12 14:45:00,37.84,37.91,37.83,37.86,78194.0,34.0824,34.1454,34.0734,34.1004,78194.0
2018-02-12 14:50:00,37.87,37.91,37.82,37.9,135738.0,34.1094,34.1454,34.0643,34.1364,135738.0
2018-02-12 14:55:00,37.91,37.96,37.9,37.92,37496.0,34.1454,34.1904,34.1364,34.1544,37496.0
2018-02-12 15:00:00,37.91,37.99,37.91,37.98,68456.0,34.1454,34.2175,34.1454,34.2085,68456.0
2018-02-12 15:05:00,37.97,37.99,37.94,37.98,60722.0,34.1995,34.2175,34.1724,34.2085,60722.0
2018-02-12 15:10:00,37.97,38.09,37.94,38.08,76622.0,34.1995,34.3075,34.1724,34.2985,76622.0
2018-02-12 15:15:00,38.08,38.09,38.04,38.05,43118.0,34.2985,34.3075,34.2625,34.2715,43118.0
2018-02-12 15:20:00,38.06,38.11,38.05,38.05,59566.0,34.2805,34.3255,34.2715,34.2715,59566.0
2018-02-12 15:25:00,38.05,38.05,37.98,37.98,64352.0,34.2715,34.2715,34.2085,34.2085,64352.0
2018-02-12 15:30:00,37.97,38.02,37.93,37.98,67330.0,34.1995,34.2445,34.1634,34.2085,67330.0
2018-02-12 15:35:00,37.99,38.01,37.87,37.95,79858.0,34.2175,34.2355,34.1094,34.1814,79858.0
2018-02-12 15:40:00,37.96,38.01,37.94,37.99,136330.0,34.1904,34.2355,34.1724,34.2175,136330.0
2018-02-12 15:45:00,37.99,37.99,37.73,37.83,223194.0,34.2175,34.2175,33.9833,34.0734,223194.0
2018-02-12 15:50:00,37.83,37.97,37.8,37.94,223414.0,34.0734,34.1995,34.0463,34.1724,223414.0
2018-02-12 15:55:00,37.94,37.94,37.77,37.85,781132.0,34.1724,34.1724,34.0193,34.0914,781132.0
2018-02-13 09:30:00,37.76,37.97,37.63,37.75,80022.0,34.0103,34.1995,33.8932,34.0013,80022.0
2018-02-13 09:35:00,37.74,37.87,37.61,37.82,72278.0,33.9923,34.1094,33.8752,34.0643,72278.0
2018-02-13 09:40:00,37.8,37.96,37.77,37.89,78400.0,34.0463,34.1904,34.0193,34.1274,78400.0
2018-02-13 09:45:00,37.91,37.91,37.74,37.74,79338.0,34.1454,34.1454,33.9923,33.9923,79338.0
2018-02-13 09:50:00,37.72,37.8,37.7,37.71,43508.0,33.9743,34.0463,33.9563,33.9653,43508.0
2018-02-13 09:55:00,37.71,37.72,37.59,37.63,78630.0,33.9653,33.9743,33.8572,33.8932,78630.0
2018-02-13 10:00:00,37.6,37.65,37.54,37.62,71566.0,33.8662,33.9112,33.8122,33.8842,71566.0
2018-02-13 10:05:00,37.61,37.62,37.51,37.54,199600.0,33.8752,33.8842,33.7851,33.8122,199600.0
2018-02-13 10:10:00,37.54,37.7,37.54,37.69,54078.0,33.8122,33.9563,33.8122,33.9473,54078.0
2018-02-13 10:15:00,37.7,37.71,37.58,37.6,46606.0,33.9563,33.9653,33.8482,33.8662,46606.0
2018-02-13 10:20:00,37.6,37.66,37.58,37.63,29134.0,33.8662,33.9202,33.8482,33.8932,29134.0
2018-02-13 10:25:00,37.64,37.74,37.63,37.71,49434.0,33.9022,33.9923,33.8932,33.9653,49434.0
2018-02-13 10:30:00,37.69,37.72,37.59,37.61,35072.0,33.9473,33.9743,33.8572,33.8752,35072.0
2018-02-13 10:35:00,37.6,37.76,37.6,37.76,37156.0,33.8662,34.0103,33.8662,34.0103,37156.0
2018-02-13 10:40:00,37.75,37.85,37.75,37.79,23010.0,34.0013,34.0914,34.0013,34.0373,23010.0
2018-02-13 10:45:00,37.79,37.88,37.76,37.88,26204.0,34.0373,34.1184,34.0103,34.1184,26204.0
2018-02-13 10:50:00,37.86,37.86,37.77,37.78,19922.0,34.1004,34.1004,34.0193,34.0283,19922.0
2018-02-13 10:55:00,37.79,37.81,37.7,37.79,34784.0,34.0373,34.0553,33.9563,34.0373,34784.0
2018-02-13 11:00:00,37.77,37.78,37.72,37.74,28546.0,34.0193,34.0283,33.9743,33.9923,28546.0
2018-02-13 11:05:00,37.73,37.74,37.68,37.69,39924.0,33.9833,33.9923,33.9382,33.9473,39924.0
2018-02-13 11:10:00,37.69,37.74,37.68,37.74,28040.0,33.9473,33.9923,33.9382,33.9923,28040.0
2018-02-13 11:15:00,37.74,37.78,37.67,37.77,29846.0,33.9923,34.0283,33.9292,34.0193,29846.0
2018-02-13 11:20:00,37.77,37.88,37.76,37.88,62246.0,34.0193,34.1184,34.0103,34.1184,62246.0
2018-02-13 11:25:00,37.88,37.88,37.8,37.82,43882.0,34.1184,34.1184,34.0463,34.0643,43882.0
2018-02-13 11:30:00,37.82,37.85,37.8,37.84,41570.0,34.0643,34.0914,34.0463,34.0824,41570.0
2018-02-13 11:35:00,37.84,37.84,37.77,37.83,54860.0,34.0824,34.0824,34.0193,34.0734,54860.0
2018-02-13 11:40:00,37.83,37.85,37.81,37.82,34192.0,34.0734,34.0914,34.0553,34.0643,34192.0
2018-02-13 11:45:00,37.84,37.9,37.83,37.88,24490.0,34.0824,34.1364,34.0734,34.1184,24490.0
2018-02-13 11:50:00,37.88,37.92,37.87,37.89,75672.0,34.1184,34.1544,34.1094,34.1274,75672.0
2018-02-13 11:55:00,37.88,37.93,37.88,37.88,24230.0,34.1184,34.1634,34.1184,34.1184,24230.0
2018-02-13 12:00:00,37.87,37.9,37.85,37.85,36574.0,34.1094,34.1364,34.0914,34.0914,36574.0
2018-02-13 12:05:00,37.85,37.88,37.83,37.86,37078.0,34.0914,34.1184,34.0734,34.1004,37078.0
2018-02-13 12:10:00,37.86,37.88,37.85,37.88,64458.0,34.1004,34.1184,34.0914,34.1184,64458.0
2018-02-13 12:15:00,37.88,37.89,37.85,37.87,27450.0,34.1184,34.1274,34.0914,34.1094,27450.0
2018-02-13 12:20:00,37.86,37.88,37.82,37.83,20986.0,34.1004,34.1184,34.0643,34.0734,20986.0
2018-02-13 12:25:00,37.82,37.87,37.82,37.86,17344.0,34.0643,34.1094,34.0643,34.1004,17344.0
2018-02-13 12:30:00,37.85,37.88,37.8,37.8,26818.0,34.0914,34.1184,34.0463,34.0463,26818.0
2018-02-13 12:35:00,37.79,37.82,37.72,37.74,36612.0,34.0373,34.0643,33.9743,33.9923,36612.0
2018-02-13 12:40:00,37.73,37.76,37.72,37.74,19524.0,33.9833,34.0103,33.9743,33.9923,19524.0
2018-02-13 12:45:00,37.74,37.8,37.74,37.8,36002.0,33.9923,34.0463,33.9923,34.0463,36002.0
2018-02-13 12:50:00,37.8,37.83,37.78,37.81,31216.0,34.0463,34.0734,34.0283,34.0553,31216.0
2018-02-13 12:55:00,37.8,37.81,37.77,37.77,20442.0,34.0463,34.0553,34.0193,34.0193,20442.0
2018-02-13 13:00:00,37.74,37.76,37.7,37.7,29880.0,33.9923,34.0103,33.9563,33.9563,29880.0
2018-02-13 13:05:00,37.7,37.74,37.69,37.73,30378.0,33.9563,33.9923,33.9473,33.9833,30378.0
2018-02-13 13:10:00,37.73,37.82,37.71,37.81,42322.0,33.9833,34.0643,33.9653,34.0553,42322.0
2018-02-13 13:15:00,37.82,37.94,37.82,37.92,134006.0,34.0643,34.1724,34.0643,34.1544,134006.0
2018-02-13 13:20:00,37.92,38.02,37.91,38.01,37260.0,34.1544,34.2445,34.1454,34.2355,37260.0
2018-02-13 13:25:00,37.99,37.99,37.94,37.94,17656.0,34.2175,34.2175,34.1724,34.1724,17656.0
2018-02-13 13:30:00,37.94,37.97,37.93,37.97,32900.0,34.1724,34.1995,34.1634,34.1995,32900.0
2018-02-13 13:35:00,37.97,38.02,37.94,38.01,31698.0,34.1995,34.2445,34.1724,34.2355,31698.0
2018-02-13 13:40:00,38.0,38.0,37.95,37.97,24268.0,34.2265,34.2265,34.1814,34.1995,24268.0
2018-02-13 13:45:00,37.97,37.99,37.93,37.93,21228.0,34.1995,34.2175,34.1634,34.1634,21228.0
2018-02-13 13:50:00,37.94,37.99,37.93,37.97,35070.0,34.1724,34.2175,34.1634,34.1995,35070.0
2018-02-13 13:55:00,37.97,37.98,37.92,37.93,26582.0,34.1995,34.2085,34.1544,34.1634,26582.0
2018-02-13 14:00:00,37.94,38.02,37.91,38.01,67240.0,34.1724,34.2445,34.1454,34.2355,67240.0
2018-02-13 14:05:00,38.01,38.06,37.99,38.04,36536.0,34.2355,34.2805,34.2175,34.2625,36536.0
2018-02-13 14:10:00,38.04,38.1,38.04,38.06,63218.0,34.2625,34.3165,34.2625,34.2805,63218.0
2018-02-13 14:15:00,38.07,38.09,38.03,38.03,28572.0,34.2895,34.3075,34.2535,34.2535,28572.0
2018-02-13 14:20:00,38.04,38.1,38.04,38.08,88634.0,34.2625,34.3165,34.2625,34.2985,88634.0
2018-02-13 14:25:00,38.08,38.08,37.99,38.0,42678.0,34.2985,34.2985,34.2175,34.2265,42678.0
2018-02-13 14:30:00,38.01,38.01,37.92,37.98,47710.0,34.2355,34.2355,34.1544,34.2085,47710.0
2018-02-13 14:35:00,37.98,38.0,37.94,37.94,34902.0,34.2085,34.2265,34.1724,34.1724,34902.0
2018-02-13 14:40:00,37.94,37.94,37.91,37.93,38300.0,34.1724,34.1724,34.1454,34.1634,38300.0
2018-02-13 14:45:00,37.93,37.96,37.91,37.92,40596.0,34.1634,34.1904,34.1454,34.1544,40596.0
2018-02-13 14:50:00,37.92,37.98,37.91,37.95,58914.0,34.1544,34.2085,34.1454,34.1814,58914.0
2018-02-13 14:55:00,37.95,37.98,37.94,37.97,41924.0,34.1814,34.2085,34.1724,34.1995,41924.0
2018-02-13 15:00:00,37.97,37.97,37.88,37.88,95196.0,34.1995,34.1995,34.1184,34.1184,95196.0
2018-02-13 15:05:00,37.88,37.91,37.88,37.9,81804.0,34.1184,34.1454,34.1184,34.1364,81804.0
2018-02-13 15:10:00,37.9,37.93,37.85,37.92,97982.0,34.1364,34.1634,34.0914,34.1544,97982.0
2018-02-13 15:15:00,37.92,37.94,37.9,37.92,59332.0,34.1544,34.1724,34.1364,34.1544,59332.0
2018-02-13 15:20:00,37.92,37.92,37.86,37.86,109826.0,34.1544,34.1544,34.1004,34.1004,109826.0
2018-02-13 15:25:00,37.87,37.93,37.87,37.9,83586.0,34.1094,34.1634,34.1094,34.1364,83586.0
2018-02-13 15:30:00,37.9,37.91,37.87,37.9,85554.0,34.1364,34.1454,34.1094,34.1364,85554.0
2018-02-13 15:35:00,37.91,37.97,37.9,37.95,78894.0,34.1454,34.1995,34.1364,34.1814,78894.0
2018-02-13 15:40:00,37.95,37.96,37.84,37.85,97876.0,34.1814,34.1904,34.0824,34.0914,97876.0
2018-02-13 15:45:00,37.84,37.91,37.84,37.89,180480.0,34.0824,34.1454,34.0824,34.1274,180480.0
2018-02-13 15:50:00,37.89,37.94,37.89,37.93,140028.0,34.1274,34.1724,34.1274,34.1634,140028.0
2018-02-13 15:55:00,37.93,37.93,37.82,37.86,651036.0,34.1634,34.1634,34.0643,34.1004,651036.0
2018-02-14 09:30:00,37.55,37.77,37.51,37.6,102966.0,33.9592,34.1582,33.923,34.0044,102966.0
2018-02-14 09:35:00,37.65,37.72,37.53,37.58,59000.0,34.0496,34.1129,33.9411,33.9863,59000.0
2018-02-14 09:40:00,37.6,37.71,37.49,37.6,70268.0,34.0044,34.1039,33.9049,34.0044,70268.0
2018-02-14 09:45:00,37.58,37.63,37.49,37.63,111136.0,33.9863,34.0315,33.9049,34.0315,111136.0
2018-02-14 09:50:00,37.64,37.94,37.63,37.88,55164.0,34.0406,34.3119,34.0315,34.2576,55164.0
2018-02-14 09:55:00,37.89,37.97,37.77,37.81,56558.0,34.2667,34.339,34.1582,34.1943,56558.0
2018-02-14 10:00:00,37.82,37.84,37.74,37.77,45220.0,34.2034,34.2215,34.131,34.1582,45220.0
2018-02-14 10:05:00,37.77,37.9,37.76,37.87,52326.0,34.1582,34.2757,34.1491,34.2486,52326.0
2018-02-14 10:10:00,37.88,37.94,37.8,37.87,87678.0,34.2576,34.3119,34.1853,34.2486,87678.0
2018-02-14 10:15:00,37.88,37.91,37.85,37.9,45744.0,34.2576,34.2848,34.2305,34.2757,45744.0
2018-02-14 10:20:00,37.89,37.99,37.88,37.95,63494.0,34.2667,34.3571,34.2576,34.3209,63494.0
2018-02-14 10:25:00,37.96,37.96,37.77,37.85,73460.0,34.33,34.33,34.1582,34.2305,73460.0
2018-02-14 10:30:00,37.85,37.93,37.82,37.83,49102.0,34.2305,34.3029,34.2034,34.2124,49102.0
2018-02-14 10:35:00,37.83,38.02,37.82,38.02,62628.0,34.2124,34.3842,34.2034,34.3842,62628.0
2018-02-14 10:40:00,38.02,38.04,37.98,38.0,40832.0,34.3842,34.4023,34.3481,34.3662,40832.0
2018-02-14 10:45:00,37.99,38.04,37.86,37.86,68170.0,34.3571,34.4023,34.2395,34.2395,68170.0
2018-02-14 10:50:00,37.87,37.95,37.85,37.94,50952.0,34.2486,34.3209,34.2305,34.3119,50952.0
2018-02-14 10:55:00,37.94,37.96,37.88,37.88,45574.0,34.3119,34.33,34.2576,34.2576,45574.0
2018-02-14 11:00:00,37.87,37.94,37.82,37.82,55988.0,34.2486,34.3119,34.2034,34.2034,55988.0
2018-02-14 11:05:00,37.83,37.94,37.82,37.89,48160.0,34.2124,34.3119,34.2034,34.2667,48160.0
2018-02-14 11:10:00,37.89,37.98,37.85,37.98,37894.0,34.2667,34.3481,34.2305,34.3481,37894.0
2018-02-14 11:15:00,37.98,37.99,37.92,37.98,58132.0,34.3481,34.3571,34.2938,34.3481,58132.0
2018-02-14 11:20:00,37.97,38.02,37.83,38.02,1438722.0,34.339,34.3842,34.2124,34.3842,1438722.0
2018-02-14 11:25:00,38.0,38.1,37.92,38.08,174240.0,34.3662,34.4566,34.2938,34.4385,174240.0
2018-02-14 11:30:00,38.08,38.11,37.99,37.99,51996.0,34.4385,34.4656,34.3571,34.3571,51996.0
2018-02-14 11:35:00,37.99,38.02,37.9,38.02,192442.0,34.3571,34.3842,34.2757,34.3842,192442.0
2018-02-14 11:40:00,38.02,38.13,38.0,38.11,110664.0,34.3842,34.4837,34.3662,34.4656,110664.0
2018-02-14 11:45:00,38.12,38.13,38.01,38.01,28922.0,34.4747,34.4837,34.3752,34.3752,28922.0
2018-02-14 11:50:00,38.01,38.02,37.9,37.96,30904.0,34.3752,34.3842,34.2757,34.33,30904.0
2018-02-14 11:55:00,37.97,37.97,37.89,37.93,85436.0,34.339,34.339,34.2667,34.3029,85436.0
2018-02-14 12:00:00,37.94,38.06,37.94,38.06,19776.0,34.3119,34.4204,34.3119,34.4204,19776.0
2018-02-14 12:05:00,38.05,38.06,37.99,37.99,148360.0,34.4114,34.4204,34.3571,34.3571,148360.0
2018-02-14 12:10:00,38.01,38.04,37.98,38.04,21242.0,34.3752,34.4023,34.3481,34.4023,21242.0
2018-02-14 12:15:00,38.03,38.03,37.96,37.97,21276.0,34.3933,34.3933,34.33,34.339,21276.0
2018-02-14 12:20:00,37.96,38.05,37.92,38.03,20104.0,34.33,34.4114,34.2938,34.3933,20104.0
2018-02-14 12:25:00,38.03,38.13,38.02,38.09,37176.0,34.3933,34.4837,34.3842,34.4476,37176.0
2018-02-14 12:30:00,38.09,38.11,38.05,38.1,28782.0,34.4476,34.4656,34.4114,34.4566,28782.0
2018-02-14 12:35:00,38.1,38.16,38.09,38.13,22192.0,34.4566,34.5109,34.4476,34.4837,22192.0
2018-02-14 12:40:00,38.14,38.14,38.07,38.08,20098.0,34.4928,34.4928,34.4295,34.4385,20098.0
2018-02-14 12:45:00,38.09,38.1,38.07,38.08,22126.0,34.4476,34.4566,34.4295,34.4385,22126.0
2018-02-14 12:50:00,38.08,38.17,38.07,38.17,136412.0,34.4385,34.5199,34.4295,34.5199,136412.0
2018-02-14 12:55:00,38.16,38.19,38.14,38.14,36338.0,34.5109,34.538,34.4928,34.4928,36338.0
2018-02-14 13:00:00,38.15,38.25,38.12,38.22,23254.0,34.5018,34.5923,34.4747,34.5651,23254.0
2018-02-14 13:05:00,38.23,38.28,38.21,38.26,42654.0,34.5742,34.6194,34.5561,34.6013,42654.0
2018-02-14 13:10:00,38.25,38.32,38.24,38.27,74944.0,34.5923,34.6556,34.5832,34.6103,74944.0
2018-02-14 13:15:00,38.27,38.32,38.26,38.27,32738.0,34.6103,34.6556,34.6013,34.6103,32738.0
2018-02-14 13:20:00,38.26,38.35,38.23,38.33,27574.0,34.6013,34.6827,34.5742,34.6646,27574.0
2018-02-14 13:25:00,38.33,38.35,38.3,38.31,112338.0,34.6646,34.6827,34.6375,34.6465,112338.0
2018-02-14 13:30:00,38.3,38.41,38.3,38.38,68728.0,34.6375,34.737,34.6375,34.7098,68728.0
2018-02-14 13:35:00,38.38,38.38,38.29,38.29,19308.0,34.7098,34.7098,34.6284,34.6284,19308.0
2018-02-14 13:40:00,38.27,38.38,38.25,38.37,36278.0,34.6103,34.7098,34.5923,34.7008,36278.0
2018-02-14 13:45:00,38.36,38.37,38.28,38.33,89370.0,34.6917,34.7008,34.6194,34.6646,89370.0
2018-02-14 13:50:00,38.33,38.37,38.27,38.35,37552.0,34.6646,34.7008,34.6103,34.6827,37552.0
2018-02-14 13:55:00,38.33,38.38,38.3,38.37,84412.0,34.6646,34.7098,34.6375,34.7008,84412.0
2018-02-14 14:00:00,38.36,38.47,38.35,38.42,85368.0,34.6917,34.7912,34.6827,34.746,85368.0
2018-02-14 14:05:00,38.42,38.43,38.37,38.39,48262.0,34.746,34.755,34.7008,34.7189,48262.0
2018-02-14 14:10:00,38.4,38.42,38.34,38.38,34742.0,34.7279,34.746,34.6736,34.7098,34742.0
2018-02-14 14:15:00,38.38,38.38,38.33,38.38,32232.0,34.7098,34.7098,34.6646,34.7098,32232.0
2018-02-14 14:20:00,38.38,38.4,38.27,38.27,43760.0,34.7098,34.7279,34.6103,34.6103,43760.0
2018-02-14 14:25:00,38.27,38.31,38.2,38.2,152818.0,34.6103,34.6465,34.547,34.547,152818.0
2018-02-14 14:30:00,38.2,38.24,38.18,38.18,57440.0,34.547,34.5832,34.5289,34.5289,57440.0
2018-02-14 14:35:00,38.18,38.23,38.15,38.22,40846.0,34.5289,34.5742,34.5018,34.5651,40846.0
2018-02-14 14:40:00,38.23,38.24,38.16,38.17,56144.0,34.5742,34.5832,34.5109,34.5199,56144.0
2018-02-14 14:45:00,38.17,38.17,38.11,38.17,138020.0,34.5199,34.5199,34.4656,34.5199,138020.0
2018-02-14 14:50:00,38.18,38.24,38.17,38.24,215254.0,34.5289,34.5832,34.5199,34.5832,215254.0
2018-02-14 14:55:00,38.24,38.25,38.21,38.22,57918.0,34.5832,34.5923,34.5561,34.5651,57918.0
2018-02-14 15:00:00,38.23,38.33,38.22,38.33,94798.0,34.5742,34.6646,34.5651,34.6646,94798.0
2018-02-14 15:05:00,38.35,38.37,38.29,38.29,55152.0,34.6827,34.7008,34.6284,34.6284,55152.0
2018-02-14 15:10:00,38.28,38.31,38.27,38.31,36684.0,34.6194,34.6465,34.6103,34.6465,36684.0
2018-02-14 15:15:00,38.32,38.34,38.3,38.31,84494.0,34.6556,34.6736,34.6375,34.6465,84494.0
2018-02-14 15:20:00,38.3,38.31,38.24,38.24,78142.0,34.6375,34.6465,34.5832,34.5832,78142.0
2018-02-14 15:25:00,38.25,38.3,38.24,38.24,92868.0,34.5923,34.6375,34.5832,34.5832,92868.0
2018-02-14 15:30:00,38.24,38.26,38.19,38.23,108502.0,34.5832,34.6013,34.538,34.5742,108502.0
2018-02-14 15:35:00,38.23,38.27,38.21,38.26,69840.0,34.5742,34.6103,34.5561,34.6013,69840.0
2018-02-14 15:40:00,38.26,38.27,38.2,38.21,94744.0,34.6013,34.6103,34.547,34.5561,94744.0
2018-02-14 15:45:00,38.21,38.34,38.2,38.31,252394.0,34.5561,34.6736,34.547,34.6465,252394.0
2018-02-14 15:50:00,38.31,38.38,38.31,38.33,148506.0,34.6465,34.7098,34.6465,34.6646,148506.0
2018-02-14 15:55:00,38.33,38.34,38.24,38.29,432180.0,34.6646,34.6736,34.5832,34.6284,432180.0
2018-02-15 09:30:00,38.59,38.62,38.08,38.36,2385218.0,34.8997,34.9269,34.4385,34.6917,2385218.0
2018-02-15 09:35:00,38.36,38.6,38.33,38.56,409930.0,34.6917,34.9088,34.6646,34.8726,409930.0
2018-02-15 09:40:00,38.59,38.65,38.52,38.59,143432.0,34.8997,34.954,34.8364,34.8997,143432.0
2018-02-15 09:45:00,38.56,38.63,38.48,38.6,101448.0,34.8726,34.9359,34.8003,34.9088,101448.0
2018-02-15 09:50:00,38.58,38.6,38.47,38.5,53238.0,34.8907,34.9088,34.7912,34.8183,53238.0
2018-02-15 09:55:00,38.51,38.6,38.51,38.57,42680.0,34.8274,34.9088,34.8274,34.8817,42680.0
2018-02-15 10:00:00,38.58,38.65,38.52,38.52,67872.0,34.8907,34.954,34.8364,34.8364,67872.0
2018-02-15 10:05:00,38.51,38.55,38.48,38.48,66196.0,34.8274,34.8636,34.8003,34.8003,66196.0
2018-02-15 10:10:00,38.48,38.56,38.43,38.45,59076.0,34.8003,34.8726,34.755,34.7731,59076.0
2018-02-15 10:15:00,38.44,38.47,38.35,38.46,444394.0,34.7641,34.7912,34.6827,34.7822,444394.0
2018-02-15 10:20:00,38.45,38.49,38.38,38.38,64868.0,34.7731,34.8093,34.7098,34.7098,64868.0
2018-02-15 10:25:00,38.39,38.48,38.38,38.46,55870.0,34.7189,34.8003,34.7098,34.7822,55870.0
2018-02-15 10:30:00,38.46,38.48,38.35,38.35,59304.0,34.7822,34.8003,34.6827,34.6827,59304.0
2018-02-15 10:35:00,38.34,38.41,38.27,38.3,91680.0,34.6736,34.737,34.6103,34.6375,91680.0
2018-02-15 10:40:00,38.29,38.33,38.2,38.21,402916.0,34.6284,34.6646,34.547,34.5561,402916.0
2018-02-15 10:45:00,38.2,38.42,38.2,38.38,42292.0,34.547,34.746,34.547,34.7098,42292.0
2018-02-15 10:50:00,38.4,38.44,38.36,38.39,30686.0,34.7279,34.7641,34.6917,34.7189,30686.0
2018-02-15 10:55:00,38.4,38.41,38.32,38.32,42238.0,34.7279,34.737,34.6556,34.6556,42238.0
2018-02-15 11:00:00,38.31,38.4,38.28,38.38,46604.0,34.6465,34.7279,34.6194,34.7098,46604.0
2018-02-15 11:05:00,38.38,38.41,38.35,38.4,51734.0,34.7098,34.737,34.6827,34.7279,51734.0
2018-02-15 11:10:00,38.41,38.52,38.39,38.51,35078.0,34.737,34.8364,34.7189,34.8274,35078.0
2018-02-15 11:15:00,38.49,38.49,38.43,38.45,35046.0,34.8093,34.8093,34.755,34.7731,35046.0
2018-02-15 11:20:00,38.45,38.55,38.45,38.46,46192.0,34.7731,34.8636,34.7731,34.7822,46192.0
2018-02-15 11:25:00,38.48,38.54,38.44,38.52,71386.0,34.8003,34.8545,34.7641,34.8364,71386.0
2018-02-15 11:30:00,38.55,38.59,38.52,38.54,44360.0,34.8636,34.8997,34.8364,34.8545,44360.0
2018-02-15 11:35:00,38.55,38.6,38.52,38.56,72450.0,34.8636,34.9088,34.8364,34.8726,72450.0
2018-02-15 11:40:00,38.57,38.66,38.56,38.66,50122.0,34.8817,34.963,34.8726,34.963,50122.0
2018-02-15 11:45:00,38.65,38.7,38.6,38.7,27808.0,34.954,34.9992,34.9088,34.9992,27808.0
2018-02-15 11:50:00,38.68,38.72,38.63,38.64,35408.0,34.9811,35.0173,34.9359,34.945,35408.0
2018-02-15 11:55:00,38.63,38.69,38.59,38.67,41794.0,34.9359,34.9902,34.8997,34.9721,41794.0
2018-02-15 12:00:00,38.68,38.74,38.67,38.7,34792.0,34.9811,35.0354,34.9721,34.9992,34792.0
2018-02-15 12:05:00,38.69,38.71,38.64,38.71,29142.0,34.9902,35.0083,34.945,35.0083,29142.0
2018-02-15 12:10:00,38.71,38.72,38.65,38.68,30680.0,35.0083,35.0173,34.954,34.9811,30680.0
2018-02-15 12:15:00,38.68,38.71,38.67,38.7,26502.0,34.9811,35.0083,34.9721,34.9992,26502.0
2018-02-15 12:20:00,38.7,38.71,38.66,38.67,27666.0,34.9992,35.0083,34.963,34.9721,27666.0
2018-02-15 12:25:00,38.67,38.71,38.66,38.71,23394.0,34.9721,35.0083,34.963,35.0083,23394.0
2018-02-15 12:30:00,38.71,38.74,38.67,38.67,68762.0,35.0083,35.0354,34.9721,34.9721,68762.0
2018-02-15 12:35:00,38.69,38.72,38.66,38.71,16638.0,34.9902,35.0173,34.963,35.0083,16638.0
2018-02-15 12:40:00,38.71,38.74,38.71,38.74,70828.0,35.0083,35.0354,35.0083,35.0354,70828.0
2018-02-15 12:45:00,38.74,38.79,38.73,38.74,22712.0,35.0354,35.0806,35.0263,35.0354,22712.0
2018-02-15 12:50:00,38.74,38.76,38.73,38.74,29284.0,35.0354,35.0535,35.0263,35.0354,29284.0
2018-02-15 12:55:00,38.73,38.79,38.73,38.77,23532.0,35.0263,35.0806,35.0263,35.0625,23532.0
2018-02-15 13:00:00,38.78,38.8,38.74,38.77,19436.0,35.0716,35.0897,35.0354,35.0625,19436.0
2018-02-15 13:05:00,38.77,38.81,38.76,38.76,20048.0,35.0625,35.0987,35.0535,35.0535,20048.0
2018-02-15 13:10:00,38.77,38.83,38.76,38.82,55932.0,35.0625,35.1168,35.0535,35.1077,55932.0
2018-02-15 13:15:00,38.82,38.82,38.76,38.77,22468.0,35.1077,35.1077,35.0535,35.0625,22468.0
2018-02-15 13:20:00,38.77,38.77,38.73,38.75,17812.0,35.0625,35.0625,35.0263,35.0444,17812.0
2018-02-15 13:25:00,38.75,38.81,38.75,38.75,39296.0,35.0444,35.0987,35.0444,35.0444,39296.0
2018-02-15 13:30:00,38.75,38.77,38.73,38.77,22642.0,35.0444,35.0625,35.0263,35.0625,22642.0
2018-02-15 13:35:00,38.76,38.81,38.76,38.77,24300.0,35.0535,35.0987,35.0535,35.0625,24300.0
2018-02-15 13:40:00,38.77,38.81,38.75,38.8,23700.0,35.0625,35.0987,35.0444,35.0897,23700.0
2018-02-15 13:45:00,38.81,38.88,38.79,38.84,71658.0,35.0987,35.162,35.0806,35.1258,71658.0
2018-02-15 13:50:00,38.84,38.88,38.83,38.85,30016.0,35.1258,35.162,35.1168,35.1349,30016.0
2018-02-15 13:55:00,38.85,38.88,38.82,38.84,26850.0,35.1349,35.162,35.1077,35.1258,26850.0
2018-02-15 14:00:00,38.84,38.87,38.81,38.87,48932.0,35.1258,35.153,35.0987,35.153,48932.0
2018-02-15 14:05:00,38.87,38.9,38.86,38.88,48502.0,35.153,35.1801,35.1439,35.162,48502.0
2018-02-15 14:10:00,38.88,38.88,38.83,38.84,55222.0,35.162,35.162,35.1168,35.1258,55222.0
2018-02-15 14:15:00,38.84,38.87,38.83,38.85,33276.0,35.1258,35.153,35.1168,35.1349,33276.0
2018-02-15 14:20:00,38.85,38.87,38.83,38.85,30200.0,35.1349,35.153,35.1168,35.1349,30200.0
2018-02-15 14:25:00,38.85,38.94,38.85,38.93,21708.0,35.1349,35.2163,35.1349,35.2072,21708.0
2018-02-15 14:30:00,38.93,38.93,38.87,38.88,27672.0,35.2072,35.2072,35.153,35.162,27672.0
2018-02-15 14:35:00,38.88,38.89,38.83,38.85,41022.0,35.162,35.171,35.1168,35.1349,41022.0
2018-02-15 14:40:00,38.84,38.91,38.84,38.89,39764.0,35.1258,35.1891,35.1258,35.171,39764.0
2018-02-15 14:45:00,38.89,38.9,38.84,38.88,42826.0,35.171,35.1801,35.1258,35.162,42826.0
2018-02-15 14:50:00,38.88,38.88,38.78,38.82,28944.0,35.162,35.162,35.0716,35.1077,28944.0
2018-02-15 14:55:00,38.81,38.84,38.8,38.83,30102.0,35.0987,35.1258,35.0897,35.1168,30102.0
2018-02-15 15:00:00,38.83,38.9,38.83,38.88,43176.0,35.1168,35.1801,35.1168,35.162,43176.0
2018-02-15 15:05:00,38.88,38.94,38.88,38.88,87224.0,35.162,35.2163,35.162,35.162,87224.0
2018-02-15 15:10:00,38.88,38.88,38.81,38.86,78498.0,35.162,35.162,35.0987,35.1439,78498.0
2018-02-15 15:15:00,38.85,38.88,38.85,38.87,50514.0,35.1349,35.162,35.1349,35.153,50514.0
2018-02-15 15:20:00,38.87,38.9,38.86,38.88,56482.0,35.153,35.1801,35.1439,35.162,56482.0
2018-02-15 15:25:00,38.88,38.91,38.85,38.85,65772.0,35.162,35.1891,35.1349,35.1349,65772.0
2018-02-15 15:30:00,38.85,38.87,38.8,38.8,63310.0,35.1349,35.153,35.0897,35.0897,63310.0
2018-02-15 15:35:00,38.79,38.84,38.75,38.83,70136.0,35.0806,35.1258,35.0444,35.1168,70136.0
2018-02-15 15:40:00,38.83,38.88,38.83,38.83,78808.0,35.1168,35.162,35.1168,35.1168,78808.0
2018-02-15 15:45:00,38.84,38.91,38.83,38.89,145858.0,35.1258,35.1891,35.1168,35.171,145858.0
2018-02-15 15:50:00,38.89,38.92,38.88,38.89,150172.0,35.171,35.1982,35.162,35.171,150172.0
2018-02-15 15:55:00,38.9,38.99,38.89,38.99,445428.0,35.1801,35.2615,35.171,35.2615,445428.0
2018-02-16 09:30:00,38.99,39.13,38.99,39.07,393126.0,35.2615,35.3881,35.2615,35.3338,393126.0
2018-02-16 09:35:00,39.08,39.15,38.94,39.04,107126.0,35.3429,35.4062,35.2163,35.3067,107126.0
2018-02-16 09:40:00,39.02,39.06,38.94,39.06,87310.0,35.2886,35.3248,35.2163,35.3248,87310.0
2018-02-16 09:45:00,39.04,39.07,38.97,39.04,224280.0,35.3067,35.3338,35.2434,35.3067,224280.0
2018-02-16 09:50:00,39.04,39.29,39.02,39.28,288988.0,35.3067,35.5328,35.2886,35.5238,288988.0
2018-02-16 09:55:00,39.28,39.3,39.13,39.23,168248.0,35.5238,35.5418,35.3881,35.4785,168248.0
2018-02-16 10:00:00,39.22,39.41,39.19,39.24,293610.0,35.4695,35.6413,35.4424,35.4876,293610.0
2018-02-16 10:05:00,39.24,39.48,39.23,39.4,108262.0,35.4876,35.7046,35.4785,35.6323,108262.0
2018-02-16 10:10:00,39.4,39.4,39.27,39.38,81006.0,35.6323,35.6323,35.5147,35.6142,81006.0
2018-02-16 10:15:00,39.38,39.44,39.34,39.37,57622.0,35.6142,35.6685,35.578,35.6051,57622.0
2018-02-16 10:20:00,39.37,39.38,39.31,39.35,57486.0,35.6051,35.6142,35.5509,35.5871,57486.0
2018-02-16 10:25:00,39.35,39.4,39.34,39.37,47428.0,35.5871,35.6323,35.578,35.6051,47428.0
2018-02-16 10:30:00,39.37,39.4,39.34,39.35,43132.0,35.6051,35.6323,35.578,35.5871,43132.0
2018-02-16 10:35:00,39.37,39.43,39.37,39.37,26312.0,35.6051,35.6594,35.6051,35.6051,26312.0
2018-02-16 10:40:00,39.38,39.38,39.31,39.34,42728.0,35.6142,35.6142,35.5509,35.578,42728.0
2018-02-16 10:45:00,39.34,39.38,39.33,39.35,27284.0,35.578,35.6142,35.569,35.5871,27284.0
2018-02-16 10:50:00,39.35,39.38,39.32,39.38,51680.0,35.5871,35.6142,35.5599,35.6142,51680.0
2018-02-16 10:55:00,39.38,39.41,39.32,39.33,30120.0,35.6142,35.6413,35.5599,35.569,30120.0
2018-02-16 11:00:00,39.33,39.41,39.32,39.39,31262.0,35.569,35.6413,35.5599,35.6232,31262.0
2018-02-16 11:05:00,39.37,39.4,39.35,39.35,23498.0,35.6051,35.6323,35.5871,35.5871,23498.0
2018-02-16 11:10:00,39.35,39.4,39.35,39.4,18564.0,35.5871,35.6323,35.5871,35.6323,18564.0
2018-02-16 11:15:00,39.39,39.41,39.36,39.38,25160.0,35.6232,35.6413,35.5961,35.6142,25160.0
2018-02-16 11:20:00,39.38,39.39,39.3,39.33,88858.0,35.6142,35.6232,35.5418,35.569,88858.0
2018-02-16 11:25:00,39.33,39.34,39.27,39.3,14874.0,35.569,35.578,35.5147,35.5418,14874.0
2018-02-16 11:30:00,39.31,39.33,39.29,39.32,68180.0,35.5509,35.569,35.5328,35.5599,68180.0
2018-02-16 11:35:00,39.31,39.32,39.28,39.29,23208.0,35.5509,35.5599,35.5238,35.5328,23208.0
2018-02-16 11:40:00,39.29,39.35,39.29,39.35,26698.0,35.5328,35.5871,35.5328,35.5871,26698.0
2018-02-16 11:45:00,39.35,39.42,39.34,39.4,121548.0,35.5871,35.6504,35.578,35.6323,121548.0
2018-02-16 11:50:00,39.4,39.46,39.38,39.42,40866.0,35.6323,35.6865,35.6142,35.6504,40866.0
2018-02-16 11:55:00,39.42,39.42,39.34,39.34,48072.0,35.6504,35.6504,35.578,35.578,48072.0
2018-02-16 12:00:00,39.33,39.39,39.32,39.39,20080.0,35.569,35.6232,35.5599,35.6232,20080.0
2018-02-16 12:05:00,39.39,39.4,39.34,39.34,23382.0,35.6232,35.6323,35.578,35.578,23382.0
2018-02-16 12:10:00,39.35,39.38,39.35,39.37,26626.0,35.5871,35.6142,35.5871,35.6051,26626.0
2018-02-16 12:15:00,39.37,39.43,39.35,39.39,36848.0,35.6051,35.6594,35.5871,35.6232,36848.0
2018-02-16 12:20:00,39.41,39.43,39.36,39.37,22268.0,35.6413,35.6594,35.5961,35.6051,22268.0
2018-02-16 12:25:00,39.37,39.4,39.33,39.39,44830.0,35.6051,35.6323,35.569,35.6232,44830.0
2018-02-16 12:30:00,39.39,39.5,39.38,39.49,76312.0,35.6232,35.7227,35.6142,35.7137,76312.0
2018-02-16 12:35:00,39.49,39.57,39.49,39.54,81082.0,35.7137,35.786,35.7137,35.7589,81082.0
2018-02-16 12:40:00,39.52,39.52,39.45,39.46,49358.0,35.7408,35.7408,35.6775,35.6865,49358.0
2018-02-16 12:45:00,39.47,39.48,39.42,39.43,39530.0,35.6956,35.7046,35.6504,35.6594,39530.0
2018-02-16 12:50:00,39.43,39.44,39.33,39.38,131092.0,35.6594,35.6685,35.569,35.6142,131092.0
2018-02-16 12:55:00,39.37,39.44,39.34,39.42,69720.0,35.6051,35.6685,35.578,35.6504,69720.0
2018-02-16 13:00:00,39.42,39.46,39.38,39.38,61608.0,35.6504,35.6865,35.6142,35.6142,61608.0
2018-02-16 13:05:00,39.4,39.4,39.27,39.27,93116.0,35.6323,35.6323,35.5147,35.5147,93116.0
2018-02-16 13:10:00,39.28,39.29,39.21,39.26,38246.0,35.5238,35.5328,35.4604,35.5057,38246.0
2018-02-16 13:15:00,39.26,39.28,39.15,39.18,64964.0,35.5057,35.5238,35.4062,35.4333,64964.0
2018-02-16 13:20:00,39.18,39.27,39.18,39.25,30936.0,35.4333,35.5147,35.4333,35.4966,30936.0
2018-02-16 13:25:00,39.27,39.27,39.15,39.17,24944.0,35.5147,35.5147,35.4062,35.4243,24944.0
2018-02-16 13:30:00,39.16,39.19,39.1,39.19,39700.0,35.4152,35.4424,35.361,35.4424,39700.0
2018-02-16 13:35:00,39.2,39.27,39.18,39.23,95090.0,35.4514,35.5147,35.4333,35.4785,95090.0
2018-02-16 13:40:00,39.24,39.3,39.24,39.27,31850.0,35.4876,35.5418,35.4876,35.5147,31850.0
2018-02-16 13:45:00,39.27,39.29,39.22,39.22,38294.0,35.5147,35.5328,35.4695,35.4695,38294.0
2018-02-16 13:50:00,39.22,39.26,39.2,39.2,36000.0,35.4695,35.5057,35.4514,35.4514,36000.0
2018-02-16 13:55:00,39.2,39.25,39.17,39.23,38112.0,35.4514,35.4966,35.4243,35.4785,38112.0
2018-02-16 14:00:00,39.24,39.3,39.23,39.24,49890.0,35.4876,35.5418,35.4785,35.4876,49890.0
2018-02-16 14:05:00,39.23,39.24,39.16,39.16,52272.0,35.4785,35.4876,35.4152,35.4152,52272.0
2018-02-16 14:10:00,39.16,39.21,39.1,39.1,46310.0,35.4152,35.4604,35.361,35.361,46310.0
2018-02-16 14:15:00,39.12,39.14,39.05,39.12,40126.0,35.3791,35.3971,35.3157,35.3791,40126.0
2018-02-16 14:20:00,39.13,39.14,39.02,39.05,53212.0,35.3881,35.3971,35.2886,35.3157,53212.0
2018-02-16 14:25:00,39.06,39.1,39.04,39.1,29682.0,35.3248,35.361,35.3067,35.361,29682.0
2018-02-16 14:30:00,39.1,39.18,39.06,39.18,29226.0,35.361,35.4333,35.3248,35.4333,29226.0
2018-02-16 14:35:00,39.17,39.23,39.16,39.2,46870.0,35.4243,35.4785,35.4152,35.4514,46870.0
2018-02-16 14:40:00,39.19,39.2,39.13,39.16,30706.0,35.4424,35.4514,35.3881,35.4152,30706.0
2018-02-16 14:45:00,39.16,39.23,39.12,39.21,38578.0,35.4152,35.4785,35.3791,35.4604,38578.0
2018-02-16 14:50:00,39.2,39.22,39.14,39.2,32084.0,35.4514,35.4695,35.3971,35.4514,32084.0
2018-02-16 14:55:00,39.2,39.25,39.19,39.24,51702.0,35.4514,35.4966,35.4424,35.4876,51702.0
2018-02-16 15:00:00,39.25,39.27,39.17,39.2,37142.0,35.4966,35.5147,35.4243,35.4514,37142.0
2018-02-16 15:05:00,39.2,39.21,39.17,39.2,54674.0,35.4514,35.4604,35.4243,35.4514,54674.0
2018-02-16 15:10:00,39.21,39.22,39.15,39.15,34350.0,35.4604,35.4695,35.4062,35.4062,34350.0
2018-02-16 15:15:00,39.15,39.19,39.13,39.17,56074.0,35.4062,35.4424,35.3881,35.4243,56074.0
2018-02-16 15:20:00,39.17,39.19,39.1,39.1,76694.0,35.4243,35.4424,35.361,35.361,76694.0
2018-02-16 15:25:00,39.1,39.17,39.1,39.13,62292.0,35.361,35.4243,35.361,35.3881,62292.0
2018-02-16 15:30:00,39.13,39.15,39.06,39.09,61196.0,35.3881,35.4062,35.3248,35.3519,61196.0
2018-02-16 15:35:00,39.08,39.15,39.07,39.13,78556.0,35.3429,35.4062,35.3338,35.3881,78556.0
2018-02-16 15:40:00,39.13,39.13,39.06,39.07,96640.0,35.3881,35.3881,35.3248,35.3338,96640.0
2018-02-16 15:45:00,39.07,39.15,39.07,39.1,228218.0,35.3338,35.4062,35.3338,35.361,228218.0
2018-02-16 15:50:00,39.1,39.11,39.03,39.05,213844.0,35.361,35.37,35.2977,35.3157,213844.0
2018-02-16 15:55:00,39.05,39.08,38.94,38.95,549906.0,35.3157,35.3429,35.2163,35.2253,549906.0
2018-02-20 09:30:00,38.64,38.65,38.16,38.27,277636.0,34.945,34.954,34.5109,34.6103,277636.0
2018-02-20 09:35:00,38.27,38.43,38.16,38.28,118948.0,34.6103,34.755,34.5109,34.6194,118948.0
2018-02-20 09:40:00,38.26,38.44,38.24,38.35,48560.0,34.6013,34.7641,34.5832,34.6827,48560.0
2018-02-20 09:45:00,38.35,38.44,38.26,38.43,76116.0,34.6827,34.7641,34.6013,34.755,76116.0
2018-02-20 09:50:00,38.42,38.43,38.27,38.3,170482.0,34.746,34.755,34.6103,34.6375,170482.0
2018-02-20 09:55:00,38.3,38.34,38.26,38.3,31288.0,34.6375,34.6736,34.6013,34.6375,31288.0
2018-02-20 10:00:00,38.31,38.44,38.3,38.41,121920.0,34.6465,34.7641,34.6375,34.737,121920.0
2018-02-20 10:05:00,38.4,38.4,38.24,38.38,117054.0,34.7279,34.7279,34.5832,34.7098,117054.0
2018-02-20 10:10:00,38.38,38.5,38.38,38.48,65846.0,34.7098,34.8183,34.7098,34.8003,65846.0
2018-02-20 10:15:00,38.48,38.5,38.44,38.49,139778.0,34.8003,34.8183,34.7641,34.8093,139778.0
2018-02-20 10:20:00,38.49,38.57,38.48,38.57,181326.0,34.8093,34.8817,34.8003,34.8817,181326.0
2018-02-20 10:25:00,38.57,38.62,38.53,38.57,78532.0,34.8817,34.9269,34.8455,34.8817,78532.0
2018-02-20 10:30:00,38.56,38.57,38.46,38.49,49678.0,34.8726,34.8817,34.7822,34.8093,49678.0
2018-02-20 10:35:00,38.49,38.59,38.49,38.55,76628.0,34.8093,34.8997,34.8093,34.8636,76628.0
2018-02-20 10:40:00,38.55,38.66,38.53,38.66,59112.0,34.8636,34.963,34.8455,34.963,59112.0
2018-02-20 10:45:00,38.64,38.66,38.6,38.6,40624.0,34.945,34.963,34.9088,34.9088,40624.0
2018-02-20 10:50:00,38.59,38.66,38.55,38.58,44264.0,34.8997,34.963,34.8636,34.8907,44264.0
2018-02-20 10:55:00,38.57,38.6,38.52,38.55,29038.0,34.8817,34.9088,34.8364,34.8636,29038.0
2018-02-20 11:00:00,38.56,38.59,38.5,38.58,45620.0,34.8726,34.8997,34.8183,34.8907,45620.0
2018-02-20 11:05:00,38.58,38.6,38.55,38.57,48478.0,34.8907,34.9088,34.8636,34.8817,48478.0
2018-02-20 11:10:00,38.57,38.67,38.57,38.66,40804.0,34.8817,34.9721,34.8817,34.963,40804.0
2018-02-20 11:15:00,38.66,38.68,38.54,38.57,97854.0,34.963,34.9811,34.8545,34.8817,97854.0
2018-02-20 11:20:00,38.56,38.71,38.56,38.7,50010.0,34.8726,35.0083,34.8726,34.9992,50010.0
2018-02-20 11:25:00,38.7,38.71,38.63,38.71,38182.0,34.9992,35.0083,34.9359,35.0083,38182.0
2018-02-20 11:30:00,38.7,38.76,38.65,38.65,39008.0,34.9992,35.0535,34.954,34.954,39008.0
2018-02-20 11:35:00,38.66,38.71,38.64,38.67,20990.0,34.963,35.0083,34.945,34.9721,20990.0
2018-02-20 11:40:00,38.66,38.76,38.65,38.74,45746.0,34.963,35.0535,34.954,35.0354,45746.0
2018-02-20 11:45:00,38.74,38.77,38.73,38.77,33032.0,35.0354,35.0625,35.0263,35.0625,33032.0
2018-02-20 11:50:00,38.76,38.8,38.76,38.78,25570.0,35.0535,35.0897,35.0535,35.0716,25570.0
2018-02-20 11:55:00,38.77,38.79,38.72,38.75,30278.0,35.0625,35.0806,35.0173,35.0444,30278.0
2018-02-20 12:00:00,38.75,38.76,38.6,38.6,37628.0,35.0444,35.0535,34.9088,34.9088,37628.0
2018-02-20 12:05:00,38.61,38.68,38.61,38.68,38852.0,34.9178,34.9811,34.9178,34.9811,38852.0
2018-02-20 12:10:00,38.67,38.68,38.62,38.66,36226.0,34.9721,34.9811,34.9269,34.963,36226.0
2018-02-20 12:15:00,38.67,38.71,38.62,38.63,36176.0,34.9721,35.0083,34.9269,34.9359,36176.0
2018-02-20 12:20:00,38.63,38.73,38.63,38.73,59004.0,34.9359,35.0263,34.9359,35.0263,59004.0
2018-02-20 12:25:00,38.73,38.73,38.65,38.65,45868.0,35.0263,35.0263,34.954,34.954,45868.0
2018-02-20 12:30:00,38.64,38.67,38.62,38.65,29836.0,34.945,34.9721,34.9269,34.954,29836.0
2018-02-20 12:35:00,38.65,38.71,38.65,38.71,23032.0,34.954,35.0083,34.954,35.0083,23032.0
2018-02-20 12:40:00,38.72,38.77,38.71,38.73,32766.0,35.0173,35.0625,35.0083,35.0263,32766.0
2018-02-20 12:45:00,38.74,38.74,38.7,38.71,16484.0,35.0354,35.0354,34.9992,35.0083,16484.0
2018-02-20 12:50:00,38.7,38.73,38.69,38.73,28364.0,34.9992,35.0263,34.9902,35.0263,28364.0
2018-02-20 12:55:00,38.73,38.73,38.69,38.7,35568.0,35.0263,35.0263,34.9902,34.9992,35568.0
2018-02-20 13:00:00,38.68,38.7,38.65,38.65,31370.0,34.9811,34.9992,34.954,34.954,31370.0
2018-02-20 13:05:00,38.65,38.66,38.58,38.58,25690.0,34.954,34.963,34.8907,34.8907,25690.0
2018-02-20 13:10:00,38.57,38.57,38.52,38.52,17004.0,34.8817,34.8817,34.8364,34.8364,17004.0
2018-02-20 13:15:00,38.5,38.57,38.49,38.56,29078.0,34.8183,34.8817,34.8093,34.8726,29078.0
2018-02-20 13:20:00,38.56,38.6,38.52,38.6,18994.0,34.8726,34.9088,34.8364,34.9088,18994.0
2018-02-20 13:25:00,38.61,38.61,38.49,38.52,45418.0,34.9178,34.9178,34.8093,34.8364,45418.0
2018-02-20 13:30:00,38.52,38.54,38.5,38.54,27322.0,34.8364,34.8545,34.8183,34.8545,27322.0
2018-02-20 13:35:00,38.55,38.57,38.54,38.55,34334.0,34.8636,34.8817,34.8545,34.8636,34334.0
2018-02-20 13:40:00,38.55,38.55,38.45,38.46,21790.0,34.8636,34.8636,34.7731,34.7822,21790.0
2018-02-20 13:45:00,38.46,38.51,38.46,38.51,26086.0,34.7822,34.8274,34.7822,34.8274,26086.0
2018-02-20 13:50:00,38.51,38.56,38.5,38.55,32804.0,34.8274,34.8726,34.8183,34.8636,32804.0
2018-02-20 13:55:00,38.55,38.55,38.49,38.55,27940.0,34.8636,34.8636,34.8093,34.8636,27940.0
2018-02-20 14:00:00,38.54,38.55,38.46,38.48,28358.0,34.8545,34.8636,34.7822,34.8003,28358.0
2018-02-20 14:05:00,38.48,38.48,38.4,38.44,53148.0,34.8003,34.8003,34.7279,34.7641,53148.0
2018-02-20 14:10:00,38.43,38.44,38.34,38.37,165876.0,34.755,34.7641,34.6736,34.7008,165876.0
2018-02-20 14:15:00,38.36,38.37,38.32,38.35,59638.0,34.6917,34.7008,34.6556,34.6827,59638.0
2018-02-20 14:20:00,38.35,38.38,38.34,38.35,37132.0,34.6827,34.7098,34.6736,34.6827,37132.0
2018-02-20 14:25:00,38.35,38.36,38.26,38.26,39692.0,34.6827,34.6917,34.6013,34.6013,39692.0
2018-02-20 14:30:00,38.26,38.35,38.25,38.33,48302.0,34.6013,34.6827,34.5923,34.6646,48302.0
2018-02-20 14:35:00,38.33,38.37,38.33,38.36,32388.0,34.6646,34.7008,34.6646,34.6917,32388.0
2018-02-20 14:40:00,38.37,38.38,38.29,38.33,49746.0,34.7008,34.7098,34.6284,34.6646,49746.0
2018-02-20 14:45:00,38.33,38.37,38.32,38.37,38570.0,34.6646,34.7008,34.6556,34.7008,38570.0
2018-02-20 14:50:00,38.36,38.37,38.26,38.27,40740.0,34.6917,34.7008,34.6013,34.6103,40740.0
2018-02-20 14:55:00,38.29,38.3,38.26,38.26,44792.0,34.6284,34.6375,34.6013,34.6013,44792.0
2018-02-20 15:00:00,38.27,38.35,38.27,38.34,67182.0,34.6103,34.6827,34.6103,34.6736,67182.0
2018-02-20 15:05:00,38.35,38.38,38.23,38.24,164306.0,34.6827,34.7098,34.5742,34.5832,164306.0
2018-02-20 15:10:00,38.24,38.31,38.24,38.26,55472.0,34.5832,34.6465,34.5832,34.6013,55472.0
2018-02-20 15:15:00,38.26,38.28,38.19,38.21,49198.0,34.6013,34.6194,34.538,34.5561,49198.0
2018-02-20 15:20:00,38.2,38.2,38.09,38.16,86478.0,34.547,34.547,34.4476,34.5109,86478.0
2018-02-20 15:25:00,38.17,38.22,38.17,38.22,386340.0,34.5199,34.5651,34.5199,34.5651,386340.0
2018-02-20 15:30:00,38.21,38.32,38.21,38.32,115284.0,34.5561,34.6556,34.5561,34.6556,115284.0
2018-02-20 15:35:00,38.32,38.33,38.26,38.26,165412.0,34.6556,34.6646,34.6013,34.6013,165412.0
2018-02-20 15:40:00,38.26,38.26,38.19,38.22,227940.0,34.6013,34.6013,34.538,34.5651,227940.0
2018-02-20 15:45:00,38.21,38.32,38.2,38.29,125042.0,34.5561,34.6556,34.547,34.6284,125042.0
2018-02-20 15:50:00,38.29,38.31,38.24,38.27,112002.0,34.6284,34.6465,34.5832,34.6103,112002.0
2018-02-20 15:55:00,38.27,38.32,38.19,38.19,403006.0,34.6103,34.6556,34.538,34.538,403006.0
2018-02-21 09:30:00,38.27,38.48,38.19,38.39,140496.0,34.6103,34.8003,34.538,34.7189,140496.0
2018-02-21 09:35:00,38.38,38.55,38.35,38.53,66594.0,34.7098,34.8636,34.6827,34.8455,66594.0
2018-02-21 09:40:00,38.52,38.58,38.38,38.42,80800.0,34.8364,34.8907,34.7098,34.746,80800.0
2018-02-21 09:45:00,38.42,38.51,38.4,38.46,75810.0,34.746,34.8274,34.7279,34.7822,75810.0
2018-02-21 09:50:00,38.47,38.49,38.35,38.39,44924.0,34.7912,34.8093,34.6827,34.7189,44924.0
2018-02-21 09:55:00,38.39,38.4,38.25,38.27,39578.0,34.7189,34.7279,34.5923,34.6103,39578.0
2018-02-21 10:00:00,38.25,38.27,38.19,38.2,112806.0,34.5923,34.6103,34.538,34.547,112806.0
2018-02-21 10:05:00,38.2,38.2,38.1,38.13,86148.0,34.547,34.547,34.4566,34.4837,86148.0
2018-02-21 10:10:00,38.15,38.2,38.1,38.11,115212.0,34.5018,34.547,34.4566,34.4656,115212.0
2018-02-21 10:15:00,38.11,38.17,38.08,38.16,140142.0,34.4656,34.5199,34.4385,34.5109,140142.0
2018-02-21 10:20:00,38.16,38.19,38.13,38.13,72314.0,34.5109,34.538,34.4837,34.4837,72314.0
2018-02-21 10:25:00,38.14,38.15,38.04,38.12,102978.0,34.4928,34.5018,34.4023,34.4747,102978.0
2018-02-21 10:30:00,38.12,38.21,38.12,38.16,113624.0,34.4747,34.5561,34.4747,34.5109,113624.0
2018-02-21 10:35:00,38.17,38.22,38.13,38.22,48840.0,34.5199,34.5651,34.4837,34.5651,48840.0
2018-02-21 10:40:00,38.23,38.26,38.18,38.26,70442.0,34.5742,34.6013,34.5289,34.6013,70442.0
2018-02-21 10:45:00,38.25,38.31,38.25,38.3,69610.0,34.5923,34.6465,34.5923,34.6375,69610.0
2018-02-21 10:50:00,38.3,38.33,38.26,38.27,42610.0,34.6375,34.6646,34.6013,34.6103,42610.0
2018-02-21 10:55:00,38.27,38.29,38.19,38.21,41220.0,34.6103,34.6284,34.538,34.5561,41220.0
2018-02-21 11:00:00,38.21,38.24,38.17,38.24,34516.0,34.5561,34.5832,34.5199,34.5832,34516.0
2018-02-21 11:05:00,38.24,38.25,38.2,38.2,35866.0,34.5832,34.5923,34.547,34.547,35866.0
2018-02-21 11:10:00,38.21,38.21,38.13,38.13,57804.0,34.5561,34.5561,34.4837,34.4837,57804.0
2018-02-21 11:15:00,38.13,38.21,38.13,38.2,64854.0,34.4837,34.5561,34.4837,34.547,64854.0
2018-02-21 11:20:00,38.2,38.21,38.17,38.19,34258.0,34.547,34.5561,34.5199,34.538,34258.0
2018-02-21 11:25:00,38.19,38.23,38.19,38.21,26140.0,34.538,34.5742,34.538,34.5561,26140.0
2018-02-21 11:30:00,38.21,38.21,38.17,38.2,32224.0,34.5561,34.5561,34.5199,34.547,32224.0
2018-02-21 11:35:00,38.2,38.21,38.19,38.19,31646.0,34.547,34.5561,34.538,34.538,31646.0
2018-02-21 11:40:00,38.19,38.19,38.16,38.17,28864.0,34.538,34.538,34.5109,34.5199,28864.0
2018-02-21 11:45:00,38.17,38.22,38.16,38.19,55452.0,34.5199,34.5651,34.5109,34.538,55452.0
2018-02-21 11:50:00,38.19,38.22,38.18,38.19,35326.0,34.538,34.5651,34.5289,34.538,35326.0
2018-02-21 11:55:00,38.2,38.22,38.15,38.15,45316.0,34.547,34.5651,34.5018,34.5018,45316.0
2018-02-21 12:00:00,38.16,38.17,38.12,38.13,50268.0,34.5109,34.5199,34.4747,34.4837,50268.0
2018-02-21 12:05:00,38.13,38.16,38.12,38.13,35462.0,34.4837,34.5109,34.4747,34.4837,35462.0
2018-02-21 12:10:00,38.13,38.17,38.11,38.15,27052.0,34.4837,34.5199,34.4656,34.5018,27052.0
2018-02-21 12:15:00,38.15,38.21,38.15,38.21,30952.0,34.5018,34.5561,34.5018,34.5561,30952.0
2018-02-21 12:20:00,38.21,38.21,38.15,38.16,18576.0,34.5561,34.5561,34.5018,34.5109,18576.0
2018-02-21 12:25:00,38.15,38.16,38.11,38.13,17730.0,34.5018,34.5109,34.4656,34.4837,17730.0
2018-02-21 12:30:00,38.13,38.2,38.09,38.19,35716.0,34.4837,34.547,34.4476,34.538,35716.0
2018-02-21 12:35:00,38.19,38.24,38.19,38.24,27874.0,34.538,34.5832,34.538,34.5832,27874.0
2018-02-21 12:40:00,38.24,38.24,38.17,38.2,46430.0,34.5832,34.5832,34.5199,34.547,46430.0
2018-02-21 12:45:00,38.2,38.23,38.2,38.22,55596.0,34.547,34.5742,34.547,34.5651,55596.0
2018-02-21 12:50:00,38.22,38.23,38.2,38.23,48806.0,34.5651,34.5742,34.547,34.5742,48806.0
2018-02-21 12:55:00,38.23,38.23,38.22,38.22,144632.0,34.5742,34.5742,34.5651,34.5651,144632.0
2018-02-21 13:00:00,38.22,38.23,38.2,38.21,30774.0,34.5651,34.5742,34.547,34.5561,30774.0
2018-02-21 13:05:00,38.22,38.23,38.21,38.23,23428.0,34.5651,34.5742,34.5561,34.5742,23428.0
2018-02-21 13:10:00,38.23,38.23,38.18,38.2,26368.0,34.5742,34.5742,34.5289,34.547,26368.0
2018-02-21 13:15:00,38.2,38.23,38.2,38.23,37182.0,34.547,34.5742,34.547,34.5742,37182.0
2018-02-21 13:20:00,38.23,38.23,38.21,38.21,26604.0,34.5742,34.5742,34.5561,34.5561,26604.0
2018-02-21 13:25:00,38.2,38.22,38.17,38.22,24862.0,34.547,34.5651,34.5199,34.5651,24862.0
2018-02-21 13:30:00,38.23,38.26,38.22,38.24,39074.0,34.5742,34.6013,34.5651,34.5832,39074.0
2018-02-21 13:35:00,38.25,38.28,38.24,38.25,26558.0,34.5923,34.6194,34.5832,34.5923,26558.0
2018-02-21 13:40:00,38.25,38.27,38.21,38.26,29284.0,34.5923,34.6103,34.5561,34.6013,29284.0
2018-02-21 13:45:00,38.26,38.33,38.26,38.32,24380.0,34.6013,34.6646,34.6013,34.6556,24380.0
2018-02-21 13:50:00,38.31,38.34,38.31,38.31,27774.0,34.6465,34.6736,34.6465,34.6465,27774.0
2018-02-21 13:55:00,38.32,38.33,38.26,38.3,31112.0,34.6556,34.6646,34.6013,34.6375,31112.0
2018-02-21 14:00:00,38.29,38.38,38.25,38.35,77008.0,34.6284,34.7098,34.5923,34.6827,77008.0
2018-02-21 14:05:00,38.37,38.48,38.36,38.42,59976.0,34.7008,34.8003,34.6917,34.746,59976.0
2018-02-21 14:10:00,38.42,38.47,38.35,38.35,54230.0,34.746,34.7912,34.6827,34.6827,54230.0
2018-02-21 14:15:00,38.38,38.47,38.37,38.43,39328.0,34.7098,34.7912,34.7008,34.755,39328.0
2018-02-21 14:20:00,38.43,38.44,38.4,38.43,38362.0,34.755,34.7641,34.7279,34.755,38362.0
2018-02-21 14:25:00,38.43,38.47,38.33,38.34,39104.0,34.755,34.7912,34.6646,34.6736,39104.0
2018-02-21 14:30:00,38.34,38.36,38.29,38.33,36712.0,34.6736,34.6917,34.6284,34.6646,36712.0
2018-02-21 14:35:00,38.33,38.37,38.32,38.32,31410.0,34.6646,34.7008,34.6556,34.6556,31410.0
2018-02-21 14:40:00,38.32,38.36,38.3,38.32,40644.0,34.6556,34.6917,34.6375,34.6556,40644.0
2018-02-21 14:45:00,38.32,38.32,38.26,38.26,43180.0,34.6556,34.6556,34.6013,34.6013,43180.0
2018-02-21 14:50:00,38.24,38.32,38.2,38.26,66662.0,34.5832,34.6556,34.547,34.6013,66662.0
2018-02-21 14:55:00,38.25,38.34,38.25,38.31,37140.0,34.5923,34.6736,34.5923,34.6465,37140.0
2018-02-21 15:00:00,38.31,38.31,38.18,38.19,45844.0,34.6465,34.6465,34.5289,34.538,45844.0
2018-02-21 15:05:00,38.2,38.21,38.1,38.14,43002.0,34.547,34.5561,34.4566,34.4928,43002.0
2018-02-21 15:10:00,38.13,38.21,38.06,38.19,69386.0,34.4837,34.5561,34.4204,34.538,69386.0
2018-02-21 15:15:00,38.19,38.24,38.16,38.22,48314.0,34.538,34.5832,34.5109,34.5651,48314.0
2018-02-21 15:20:00,38.23,38.27,38.17,38.19,69124.0,34.5742,34.6103,34.5199,34.538,69124.0
2018-02-21 15:25:00,38.21,38.29,38.17,38.29,92424.0,34.5561,34.6284,34.5199,34.6284,92424.0
2018-02-21 15:30:00,38.27,38.34,38.24,38.26,74710.0,34.6103,34.6736,34.5832,34.6013,74710.0
2018-02-21 15:35:00,38.26,38.27,38.14,38.14,69504.0,34.6013,34.6103,34.4928,34.4928,69504.0
2018-02-21 15:40:00,38.13,38.15,38.04,38.05,102452.0,34.4837,34.5018,34.4023,34.4114,102452.0
2018-02-21 15:45:00,38.06,38.18,38.05,38.09,153096.0,34.4204,34.5289,34.4114,34.4476,153096.0
2018-02-21 15:50:00,38.09,38.12,38.02,38.06,128018.0,34.4476,34.4747,34.3842,34.4204,128018.0
2018-02-21 15:55:00,38.05,38.07,37.91,37.93,340454.0,34.4114,34.4295,34.2848,34.3029,340454.0
2018-02-22 09:30:00,38.02,38.05,37.93,38.02,267882.0,34.3842,34.4114,34.3029,34.3842,267882.0
2018-02-22 09:35:00,38.03,38.17,38.01,38.17,278298.0,34.3933,34.5199,34.3752,34.5199,278298.0
2018-02-22 09:40:00,38.2,38.33,38.16,38.23,98842.0,34.547,34.6646,34.5109,34.5742,98842.0
2018-02-22 09:45:00,38.21,38.24,38.16,38.2,123600.0,34.5561,34.5832,34.5109,34.547,123600.0
2018-02-22 09:50:00,38.18,38.19,38.1,38.17,46788.0,34.5289,34.538,34.4566,34.5199,46788.0
2018-02-22 09:55:00,38.19,38.26,38.16,38.25,45690.0,34.538,34.6013,34.5109,34.5923,45690.0
2018-02-22 10:00:00,38.25,38.29,38.22,38.25,84484.0,34.5923,34.6284,34.5651,34.5923,84484.0
2018-02-22 10:05:00,38.24,38.25,38.2,38.23,59900.0,34.5832,34.5923,34.547,34.5742,59900.0
2018-02-22 10:10:00,38.24,38.37,38.23,38.27,59646.0,34.5832,34.7008,34.5742,34.6103,59646.0
2018-02-22 10:15:00,38.26,38.35,38.24,38.26,34484.0,34.6013,34.6827,34.5832,34.6013,34484.0
2018-02-22 10:20:00,38.24,38.31,38.21,38.27,40172.0,34.5832,34.6465,34.5561,34.6103,40172.0
2018-02-22 10:25:00,38.27,38.34,38.27,38.3,34034.0,34.6103,34.6736,34.6103,34.6375,34034.0
2018-02-22 10:30:00,38.31,38.31,38.21,38.24,152138.0,34.6465,34.6465,34.5561,34.5832,152138.0
2018-02-22 10:35:00,38.23,38.3,38.21,38.3,35084.0,34.5742,34.6375,34.5561,34.6375,35084.0
2018-02-22 10:40:00,38.32,38.32,38.21,38.23,126506.0,34.6556,34.6556,34.5561,34.5742,126506.0
2018-02-22 10:45:00,38.24,38.25,38.21,38.22,56740.0,34.5832,34.5923,34.5561,34.5651,56740.0
2018-02-22 10:50:00,38.23,38.24,38.18,38.18,24766.0,34.5742,34.5832,34.5289,34.5289,24766.0
2018-02-22 10:55:00,38.17,38.19,38.14,38.14,39148.0,34.5199,34.538,34.4928,34.4928,39148.0
2018-02-22 11:00:00,38.13,38.19,38.11,38.16,30100.0,34.4837,34.538,34.4656,34.5109,30100.0
2018-02-22 11:05:00,38.15,38.2,38.09,38.15,31020.0,34.5018,34.547,34.4476,34.5018,31020.0
2018-02-22 11:10:00,38.16,38.16,38.09,38.15,71388.0,34.5109,34.5109,34.4476,34.5018,71388.0
2018-02-22 11:15:00,38.15,38.23,38.15,38.21,22732.0,34.5018,34.5742,34.5018,34.5561,22732.0
2018-02-22 11:20:00,38.2,38.29,38.19,38.27,30394.0,34.547,34.6284,34.538,34.6103,30394.0
2018-02-22 11:25:00,38.27,38.31,38.26,38.3,14784.0,34.6103,34.6465,34.6013,34.6375,14784.0
2018-02-22 11:30:00,38.3,38.38,38.29,38.35,44446.0,34.6375,34.7098,34.6284,34.6827,44446.0
2018-02-22 11:35:00,38.35,38.35,38.29,38.32,16100.0,34.6827,34.6827,34.6284,34.6556,16100.0
2018-02-22 11:40:00,38.33,38.37,38.33,38.36,20726.0,34.6646,34.7008,34.6646,34.6917,20726.0
2018-02-22 11:45:00,38.38,38.38,38.35,38.36,14698.0,34.7098,34.7098,34.6827,34.6917,14698.0
2018-02-22 11:50:00,38.35,38.37,38.33,38.35,19470.0,34.6827,34.7008,34.6646,34.6827,19470.0
2018-02-22 11:55:00,38.35,38.36,38.32,38.33,95766.0,34.6827,34.6917,34.6556,34.6646,95766.0
2018-02-22 12:00:00,38.33,38.36,38.32,38.33,19952.0,34.6646,34.6917,34.6556,34.6646,19952.0
2018-02-22 12:05:00,38.33,38.35,38.27,38.31,24356.0,34.6646,34.6827,34.6103,34.6465,24356.0
2018-02-22 12:10:00,38.32,38.32,38.26,38.27,23830.0,34.6556,34.6556,34.6013,34.6103,23830.0
2018-02-22 12:15:00,38.27,38.3,38.26,38.3,34214.0,34.6103,34.6375,34.6013,34.6375,34214.0
2018-02-22 12:20:00,38.3,38.38,38.3,38.37,22620.0,34.6375,34.7098,34.6375,34.7008,22620.0
2018-02-22 12:25:00,38.37,38.39,38.33,38.38,21084.0,34.7008,34.7189,34.6646,34.7098,21084.0
2018-02-22 12:30:00,38.38,38.38,38.34,38.34,18322.0,34.7098,34.7098,34.6736,34.6736,18322.0
2018-02-22 12:35:00,38.34,38.35,38.3,38.31,27472.0,34.6736,34.6827,34.6375,34.6465,27472.0
2018-02-22 12:40:00,38.31,38.31,38.26,38.26,21552.0,34.6465,34.6465,34.6013,34.6013,21552.0
2018-02-22 12:45:00,38.25,38.26,38.18,38.18,31306.0,34.5923,34.6013,34.5289,34.5289,31306.0
2018-02-22 12:50:00,38.16,38.2,38.13,38.18,35416.0,34.5109,34.547,34.4837,34.5289,35416.0
2018-02-22 12:55:00,38.19,38.23,38.16,38.17,21442.0,34.538,34.5742,34.5109,34.5199,21442.0
2018-02-22 13:00:00,38.18,38.28,38.18,38.25,24702.0,34.5289,34.6194,34.5289,34.5923,24702.0
2018-02-22 13:05:00,38.24,38.27,38.2,38.24,15216.0,34.5832,34.6103,34.547,34.5832,15216.0
2018-02-22 13:10:00,38.23,38.24,38.12,38.15,27170.0,34.5742,34.5832,34.4747,34.5018,27170.0
2018-02-22 13:15:00,38.12,38.15,38.1,38.11,13842.0,34.4747,34.5018,34.4566,34.4656,13842.0
2018-02-22 13:20:00,38.12,38.15,38.1,38.14,74586.0,34.4747,34.5018,34.4566,34.4928,74586.0
2018-02-22 13:25:00,38.13,38.18,38.13,38.14,20616.0,34.4837,34.5289,34.4837,34.4928,20616.0
2018-02-22 13:30:00,38.15,38.17,38.1,38.1,23388.0,34.5018,34.5199,34.4566,34.4566,23388.0
2018-02-22 13:35:00,38.1,38.17,38.1,38.17,23512.0,34.4566,34.5199,34.4566,34.5199,23512.0
2018-02-22 13:40:00,38.16,38.16,38.11,38.13,21990.0,34.5109,34.5109,34.4656,34.4837,21990.0
2018-02-22 13:45:00,38.13,38.13,38.09,38.12,33256.0,34.4837,34.4837,34.4476,34.4747,33256.0
2018-02-22 13:50:00,38.12,38.21,38.1,38.21,27022.0,34.4747,34.5561,34.4566,34.5561,27022.0
2018-02-22 13:55:00,38.2,38.23,38.19,38.21,31278.0,34.547,34.5742,34.538,34.5561,31278.0
2018-02-22 14:00:00,38.22,38.28,38.21,38.27,43618.0,34.5651,34.6194,34.5561,34.6103,43618.0
2018-02-22 14:05:00,38.27,38.3,38.27,38.27,25218.0,34.6103,34.6375,34.6103,34.6103,25218.0
2018-02-22 14:10:00,38.27,38.28,38.23,38.27,17574.0,34.6103,34.6194,34.5742,34.6103,17574.0
2018-02-22 14:15:00,38.27,38.29,38.24,38.27,234594.0,34.6103,34.6284,34.5832,34.6103,234594.0
2018-02-22 14:20:00,38.28,38.3,38.24,38.29,20778.0,34.6194,34.6375,34.5832,34.6284,20778.0
2018-02-22 14:25:00,38.29,38.34,38.27,38.32,97692.0,34.6284,34.6736,34.6103,34.6556,97692.0
2018-02-22 14:30:00,38.34,38.37,38.3,38.37,75680.0,34.6736,34.7008,34.6375,34.7008,75680.0
2018-02-22 14:35:00,38.38,38.38,38.3,38.31,10702.0,34.7098,34.7098,34.6375,34.6465,10702.0
2018-02-22 14:40:00,38.3,38.3,38.25,38.25,89696.0,34.6375,34.6375,34.5923,34.5923,89696.0
2018-02-22 14:45:00,38.24,38.25,38.22,38.23,23078.0,34.5832,34.5923,34.5651,34.5742,23078.0
2018-02-22 14:50:00,38.23,38.23,38.18,38.18,19492.0,34.5742,34.5742,34.5289,34.5289,19492.0
2018-02-22 14:55:00,38.18,38.2,38.09,38.09,29886.0,34.5289,34.547,34.4476,34.4476,29886.0
2018-02-22 15:00:00,38.09,38.15,38.05,38.08,27156.0,34.4476,34.5018,34.4114,34.4385,27156.0
2018-02-22 15:05:00,38.08,38.16,38.07,38.09,234844.0,34.4385,34.5109,34.4295,34.4476,234844.0
2018-02-22 15:10:00,38.1,38.16,38.1,38.16,123054.0,34.4566,34.5109,34.4566,34.5109,123054.0
2018-02-22 15:15:00,38.16,38.17,38.12,38.15,34822.0,34.5109,34.5199,34.4747,34.5018,34822.0
2018-02-22 15:20:00,38.16,38.17,38.12,38.16,40644.0,34.5109,34.5199,34.4747,34.5109,40644.0
2018-02-22 15:25:00,38.16,38.21,38.1,38.1,49896.0,34.5109,34.5561,34.4566,34.4566,49896.0
2018-02-22 15:30:00,38.12,38.23,38.1,38.22,140792.0,34.4747,34.5742,34.4566,34.5651,140792.0
2018-02-22 15:35:00,38.22,38.24,38.15,38.21,76648.0,34.5651,34.5832,34.5018,34.5561,76648.0
2018-02-22 15:40:00,38.21,38.27,38.19,38.2,85390.0,34.5561,34.6103,34.538,34.547,85390.0
2018-02-22 15:45:00,38.2,38.2,38.07,38.07,87034.0,34.547,34.547,34.4295,34.4295,87034.0
2018-02-22 15:50:00,38.07,38.22,38.07,38.18,100742.0,34.4295,34.5651,34.4295,34.5289,100742.0
2018-02-22 15:55:00,38.18,38.23,38.14,38.2,224976.0,34.5289,34.5742,34.4928,34.547,224976.0
2018-02-23 09:30:00,38.43,38.53,38.3,38.53,216134.0,34.755,34.8455,34.6375,34.8455,216134.0
2018-02-23 09:35:00,38.54,38.54,38.42,38.52,67482.0,34.8545,34.8545,34.746,34.8364,67482.0
2018-02-23 09:40:00,38.51,38.58,38.44,38.47,46258.0,34.8274,34.8907,34.7641,34.7912,46258.0
2018-02-23 09:45:00,38.51,38.57,38.42,38.42,70148.0,34.8274,34.8817,34.746,34.746,70148.0
2018-02-23 09:50:00,38.43,38.46,38.37,38.46,160290.0,34.755,34.7822,34.7008,34.7822,160290.0
2018-02-23 09:55:00,38.47,38.47,38.37,38.37,58618.0,34.7912,34.7912,34.7008,34.7008,58618.0
2018-02-23 10:00:00,38.38,38.44,38.31,38.42,80806.0,34.7098,34.7641,34.6465,34.746,80806.0
2018-02-23 10:05:00,38.42,38.43,38.35,38.37,110456.0,34.746,34.755,34.6827,34.7008,110456.0
2018-02-23 10:10:00,38.37,38.49,38.37,38.4,127552.0,34.7008,34.8093,34.7008,34.7279,127552.0
2018-02-23 10:15:00,38.38,38.43,38.38,38.4,36072.0,34.7098,34.755,34.7098,34.7279,36072.0
2018-02-23 10:20:00,38.4,38.46,38.4,38.45,44524.0,34.7279,34.7822,34.7279,34.7731,44524.0
2018-02-23 10:25:00,38.45,38.47,38.38,38.4,34842.0,34.7731,34.7912,34.7098,34.7279,34842.0
2018-02-23 10:30:00,38.4,38.41,38.37,38.4,58070.0,34.7279,34.737,34.7008,34.7279,58070.0
2018-02-23 10:35:00,38.41,38.42,38.38,38.42,42542.0,34.737,34.746,34.7098,34.746,42542.0
2018-02-23 10:40:00,38.42,38.45,38.42,38.44,64192.0,34.746,34.7731,34.746,34.7641,64192.0
2018-02-23 10:45:00,38.45,38.47,38.43,38.44,33290.0,34.7731,34.7912,34.755,34.7641,33290.0
2018-02-23 10:50:00,38.44,38.51,38.43,38.48,38080.0,34.7641,34.8274,34.755,34.8003,38080.0
2018-02-23 10:55:00,38.48,38.51,38.44,38.45,48538.0,34.8003,34.8274,34.7641,34.7731,48538.0
2018-02-23 11:00:00,38.44,38.49,38.43,38.44,55292.0,34.7641,34.8093,34.755,34.7641,55292.0
2018-02-23 11:05:00,38.44,38.45,38.42,38.44,48320.0,34.7641,34.7731,34.746,34.7641,48320.0
2018-02-23 11:10:00,38.43,38.43,38.39,38.41,59812.0,34.755,34.755,34.7189,34.737,59812.0
2018-02-23 11:15:00,38.41,38.49,38.4,38.4,38706.0,34.737,34.8093,34.7279,34.7279,38706.0
2018-02-23 11:20:00,38.4,38.48,38.4,38.48,65382.0,34.7279,34.8003,34.7279,34.8003,65382.0
2018-02-23 11:25:00,38.47,38.48,38.45,38.47,32340.0,34.7912,34.8003,34.7731,34.7912,32340.0
2018-02-23 11:30:00,38.47,38.52,38.46,38.51,43100.0,34.7912,34.8364,34.7822,34.8274,43100.0
2018-02-23 11:35:00,38.5,38.52,38.47,38.52,42860.0,34.8183,34.8364,34.7912,34.8364,42860.0
2018-02-23 11:40:00,38.52,38.52,38.46,38.46,36500.0,34.8364,34.8364,34.7822,34.7822,36500.0
2018-02-23 11:45:00,38.46,38.48,38.45,38.45,29102.0,34.7822,34.8003,34.7731,34.7731,29102.0
2018-02-23 11:50:00,38.46,38.51,38.46,38.51,55018.0,34.7822,34.8274,34.7822,34.8274,55018.0
2018-02-23 11:55:00,38.51,38.52,38.49,38.49,46648.0,34.8274,34.8364,34.8093,34.8093,46648.0
2018-02-23 12:00:00,38.51,38.51,38.47,38.48,40742.0,34.8274,34.8274,34.7912,34.8003,40742.0
2018-02-23 12:05:00,38.48,38.55,38.48,38.52,29894.0,34.8003,34.8636,34.8003,34.8364,29894.0
2018-02-23 12:10:00,38.52,38.53,38.49,38.49,20826.0,34.8364,34.8455,34.8093,34.8093,20826.0
2018-02-23 12:15:00,38.49,38.53,38.49,38.52,23242.0,34.8093,34.8455,34.8093,34.8364,23242.0
2018-02-23 12:20:00,38.52,38.52,38.47,38.48,26538.0,34.8364,34.8364,34.7912,34.8003,26538.0
2018-02-23 12:25:00,38.48,38.49,38.45,38.46,40328.0,34.8003,34.8093,34.7731,34.7822,40328.0
2018-02-23 12:30:00,38.46,38.49,38.45,38.48,37246.0,34.7822,34.8093,34.7731,34.8003,37246.0
2018-02-23 12:35:00,38.47,38.47,38.45,38.46,16122.0,34.7912,34.7912,34.7731,34.7822,16122.0
2018-02-23 12:40:00,38.46,38.49,38.42,38.43,30962.0,34.7822,34.8093,34.746,34.755,30962.0
2018-02-23 12:45:00,38.42,38.44,38.4,38.43,31476.0,34.746,34.7641,34.7279,34.755,31476.0
2018-02-23 12:50:00,38.43,38.49,38.41,38.47,45526.0,34.755,34.8093,34.737,34.7912,45526.0
2018-02-23 12:55:00,38.48,38.48,38.45,38.45,16736.0,34.8003,34.8003,34.7731,34.7731,16736.0
2018-02-23 13:00:00,38.46,38.47,38.44,38.44,24928.0,34.7822,34.7912,34.7641,34.7641,24928.0
2018-02-23 13:05:00,38.44,38.44,38.4,38.42,20802.0,34.7641,34.7641,34.7279,34.746,20802.0
2018-02-23 13:10:00,38.43,38.44,38.4,38.42,18412.0,34.755,34.7641,34.7279,34.746,18412.0
2018-02-23 13:15:00,38.42,38.44,38.41,38.44,22972.0,34.746,34.7641,34.737,34.7641,22972.0
2018-02-23 13:20:00,38.43,38.47,38.43,38.45,20446.0,34.755,34.7912,34.755,34.7731,20446.0
2018-02-23 13:25:00,38.45,38.46,38.4,38.4,38814.0,34.7731,34.7822,34.7279,34.7279,38814.0
2018-02-23 13:30:00,38.4,38.45,38.39,38.44,26282.0,34.7279,34.7731,34.7189,34.7641,26282.0
2018-02-23 13:35:00,38.44,38.46,38.43,38.45,31828.0,34.7641,34.7822,34.755,34.7731,31828.0
2018-02-23 13:40:00,38.45,38.48,38.44,38.47,14706.0,34.7731,34.8003,34.7641,34.7912,14706.0
2018-02-23 13:45:00,38.46,38.5,38.46,38.5,20284.0,34.7822,34.8183,34.7822,34.8183,20284.0
2018-02-23 13:50:00,38.49,38.51,38.48,38.49,34768.0,34.8093,34.8274,34.8003,34.8093,34768.0
2018-02-23 13:55:00,38.48,38.51,38.48,38.5,20656.0,34.8003,34.8274,34.8003,34.8183,20656.0
2018-02-23 14:00:00,38.5,38.51,38.45,38.45,23896.0,34.8183,34.8274,34.7731,34.7731,23896.0
2018-02-23 14:05:00,38.45,38.46,38.43,38.43,24184.0,34.7731,34.7822,34.755,34.755,24184.0
2018-02-23 14:10:00,38.43,38.45,38.42,38.45,52184.0,34.755,34.7731,34.746,34.7731,52184.0
2018-02-23 14:15:00,38.44,38.54,38.44,38.52,53602.0,34.7641,34.8545,34.7641,34.8364,53602.0
2018-02-23 14:20:00,38.53,38.66,38.52,38.65,48786.0,34.8455,34.963,34.8364,34.954,48786.0
2018-02-23 14:25:00,38.63,38.66,38.54,38.54,53184.0,34.9359,34.963,34.8545,34.8545,53184.0
2018-02-23 14:30:00,38.55,38.58,38.5,38.54,129792.0,34.8636,34.8907,34.8183,34.8545,129792.0
2018-02-23 14:35:00,38.55,38.6,38.52,38.57,47966.0,34.8636,34.9088,34.8364,34.8817,47966.0
2018-02-23 14:40:00,38.57,38.6,38.55,38.58,45940.0,34.8817,34.9088,34.8636,34.8907,45940.0
2018-02-23 14:45:00,38.58,38.63,38.57,38.62,105284.0,34.8907,34.9359,34.8817,34.9269,105284.0
2018-02-23 14:50:00,38.62,38.69,38.6,38.67,72262.0,34.9269,34.9902,34.9088,34.9721,72262.0
2018-02-23 14:55:00,38.67,38.7,38.63,38.63,71808.0,34.9721,34.9992,34.9359,34.9359,71808.0
2018-02-23 15:00:00,38.65,38.74,38.65,38.74,42388.0,34.954,35.0354,34.954,35.0354,42388.0
2018-02-23 15:05:00,38.74,38.74,38.69,38.7,42248.0,35.0354,35.0354,34.9902,34.9992,42248.0
2018-02-23 15:10:00,38.7,38.71,38.64,38.66,34246.0,34.9992,35.0083,34.945,34.963,34246.0
2018-02-23 15:15:00,38.66,38.69,38.65,38.68,40350.0,34.963,34.9902,34.954,34.9811,40350.0
2018-02-23 15:20:00,38.67,38.77,38.67,38.77,147052.0,34.9721,35.0625,34.9721,35.0625,147052.0
2018-02-23 15:25:00,38.77,38.8,38.74,38.77,69444.0,35.0625,35.0897,35.0354,35.0625,69444.0
2018-02-23 15:30:00,38.76,38.82,38.76,38.76,84270.0,35.0535,35.1077,35.0535,35.0535,84270.0
2018-02-23 15:35:00,38.76,38.82,38.76,38.79,64930.0,35.0535,35.1077,35.0535,35.0806,64930.0
2018-02-23 15:40:00,38.79,38.86,38.79,38.85,153358.0,35.0806,35.1439,35.0806,35.1349,153358.0
2018-02-23 15:45:00,38.86,38.91,38.85,38.9,237732.0,35.1439,35.1891,35.1349,35.1801,237732.0
2018-02-23 15:50:00,38.9,38.95,38.89,38.94,245016.0,35.1801,35.2253,35.171,35.2163,245016.0
2018-02-23 15:55:00,38.94,38.99,38.93,38.98,460896.0,35.2163,35.2615,35.2072,35.2524,460896.0
2018-02-26 09:30:00,39.26,39.38,39.07,39.38,160728.0,35.5057,35.6142,35.3338,35.6142,160728.0
2018-02-26 09:35:00,39.37,39.49,39.29,39.33,93892.0,35.6051,35.7137,35.5328,35.569,93892.0
2018-02-26 09:40:00,39.34,39.37,39.09,39.09,83846.0,35.578,35.6051,35.3519,35.3519,83846.0
2018-02-26 09:45:00,39.09,39.1,38.93,39.05,124814.0,35.3519,35.361,35.2072,35.3157,124814.0
2018-02-26 09:50:00,39.02,39.07,38.98,38.99,76770.0,35.2886,35.3338,35.2524,35.2615,76770.0
2018-02-26 09:55:00,38.99,39.14,38.99,39.14,77462.0,35.2615,35.3971,35.2615,35.3971,77462.0
2018-02-26 10:00:00,39.13,39.22,39.1,39.16,64908.0,35.3881,35.4695,35.361,35.4152,64908.0
2018-02-26 10:05:00,39.16,39.21,39.13,39.21,75090.0,35.4152,35.4604,35.3881,35.4604,75090.0
2018-02-26 10:10:00,39.21,39.21,39.03,39.03,78168.0,35.4604,35.4604,35.2977,35.2977,78168.0
2018-02-26 10:15:00,39.03,39.06,38.93,38.93,80472.0,35.2977,35.3248,35.2072,35.2072,80472.0
2018-02-26 10:20:00,38.93,38.99,38.83,38.85,69340.0,35.2072,35.2615,35.1168,35.1349,69340.0
2018-02-26 10:25:00,38.84,38.92,38.78,38.92,85958.0,35.1258,35.1982,35.0716,35.1982,85958.0
2018-02-26 10:30:00,38.91,38.91,38.82,38.87,54730.0,35.1891,35.1891,35.1077,35.153,54730.0
2018-02-26 10:35:00,38.87,39.03,38.86,39.03,65082.0,35.153,35.2977,35.1439,35.2977,65082.0
2018-02-26 10:40:00,39.02,39.02,38.93,38.98,63884.0,35.2886,35.2886,35.2072,35.2524,63884.0
2018-02-26 10:45:00,38.98,38.98,38.86,38.92,109042.0,35.2524,35.2524,35.1439,35.1982,109042.0
2018-02-26 10:50:00,38.92,38.99,38.91,38.97,49776.0,35.1982,35.2615,35.1891,35.2434,49776.0
2018-02-26 10:55:00,38.97,38.99,38.94,38.98,39666.0,35.2434,35.2615,35.2163,35.2524,39666.0
2018-02-26 11:00:00,38.98,38.99,38.93,38.98,39548.0,35.2524,35.2615,35.2072,35.2524,39548.0
2018-02-26 11:05:00,38.98,39.04,38.96,39.0,117296.0,35.2524,35.3067,35.2344,35.2705,117296.0
2018-02-26 11:10:00,38.99,39.07,38.98,39.07,97692.0,35.2615,35.3338,35.2524,35.3338,97692.0
2018-02-26 11:15:00,39.07,39.09,39.05,39.07,62664.0,35.3338,35.3519,35.3157,35.3338,62664.0
2018-02-26 11:20:00,39.06,39.09,39.02,39.07,40774.0,35.3248,35.3519,35.2886,35.3338,40774.0
2018-02-26 11:25:00,39.07,39.14,39.04,39.1,101588.0,35.3338,35.3971,35.3067,35.361,101588.0
2018-02-26 11:30:00,39.09,39.14,39.07,39.12,185372.0,35.3519,35.3971,35.3338,35.3791,185372.0
2018-02-26 11:35:00,39.11,39.15,39.1,39.1,71042.0,35.37,35.4062,35.361,35.361,71042.0
2018-02-26 11:40:00,39.12,39.25,39.1,39.2,282538.0,35.3791,35.4966,35.361,35.4514,282538.0
2018-02-26 11:45:00,39.21,39.26,39.18,39.26,44830.0,35.4604,35.5057,35.4333,35.5057,44830.0
2018-02-26 11:50:00,39.24,39.26,39.18,39.21,58566.0,35.4876,35.5057,35.4333,35.4604,58566.0
2018-02-26 11:55:00,39.21,39.26,39.21,39.26,51248.0,35.4604,35.5057,35.4604,35.5057,51248.0
2018-02-26 12:00:00,39.26,39.27,39.23,39.27,37782.0,35.5057,35.5147,35.4785,35.5147,37782.0
2018-02-26 12:05:00,39.27,39.29,39.24,39.29,97892.0,35.5147,35.5328,35.4876,35.5328,97892.0
2018-02-26 12:10:00,39.29,39.31,39.27,39.31,81402.0,35.5328,35.5509,35.5147,35.5509,81402.0
2018-02-26 12:15:00,39.31,39.34,39.26,39.26,144196.0,35.5509,35.578,35.5057,35.5057,144196.0
2018-02-26 12:20:00,39.27,39.29,39.24,39.25,60538.0,35.5147,35.5328,35.4876,35.4966,60538.0
2018-02-26 12:25:00,39.25,39.3,39.25,39.3,47120.0,35.4966,35.5418,35.4966,35.5418,47120.0
2018-02-26 12:30:00,39.3,39.31,39.23,39.27,55694.0,35.5418,35.5509,35.4785,35.5147,55694.0
2018-02-26 12:35:00,39.27,39.27,39.24,39.24,64374.0,35.5147,35.5147,35.4876,35.4876,64374.0
2018-02-26 12:40:00,39.24,39.33,39.24,39.32,42182.0,35.4876,35.569,35.4876,35.5599,42182.0
2018-02-26 12:45:00,39.32,39.33,39.27,39.29,50706.0,35.5599,35.569,35.5147,35.5328,50706.0
2018-02-26 12:50:00,39.28,39.3,39.26,39.27,50058.0,35.5238,35.5418,35.5057,35.5147,50058.0
2018-02-26 12:55:00,39.27,39.3,39.27,39.28,46338.0,35.5147,35.5418,35.5147,35.5238,46338.0
2018-02-26 13:00:00,39.29,39.3,39.24,39.27,51394.0,35.5328,35.5418,35.4876,35.5147,51394.0
2018-02-26 13:05:00,39.27,39.29,39.26,39.28,40962.0,35.5147,35.5328,35.5057,35.5238,40962.0
2018-02-26 13:10:00,39.29,39.31,39.26,39.31,44330.0,35.5328,35.5509,35.5057,35.5509,44330.0
2018-02-26 13:15:00,39.31,39.32,39.28,39.32,46334.0,35.5509,35.5599,35.5238,35.5599,46334.0
2018-02-26 13:20:00,39.31,39.36,39.28,39.34,46764.0,35.5509,35.5961,35.5238,35.578,46764.0
2018-02-26 13:25:00,39.34,39.34,39.31,39.33,40556.0,35.578,35.578,35.5509,35.569,40556.0
2018-02-26 13:30:00,39.33,39.34,39.31,39.34,32918.0,35.569,35.578,35.5509,35.578,32918.0
2018-02-26 13:35:00,39.34,39.36,39.31,39.36,112530.0,35.578,35.5961,35.5509,35.5961,112530.0
2018-02-26 13:40:00,39.36,39.38,39.33,39.33,78828.0,35.5961,35.6142,35.569,35.569,78828.0
2018-02-26 13:45:00,39.33,39.37,39.29,39.35,73062.0,35.569,35.6051,35.5328,35.5871,73062.0
2018-02-26 13:50:00,39.35,39.38,39.34,39.38,54516.0,35.5871,35.6142,35.578,35.6142,54516.0
2018-02-26 13:55:00,39.38,39.41,39.35,39.38,53478.0,35.6142,35.6413,35.5871,35.6142,53478.0
2018-02-26 14:00:00,39.38,39.38,39.33,39.35,46750.0,35.6142,35.6142,35.569,35.5871,46750.0
2018-02-26 14:05:00,39.35,39.38,39.35,39.37,65326.0,35.5871,35.6142,35.5871,35.6051,65326.0
2018-02-26 14:10:00,39.37,39.38,39.09,39.35,68962.0,35.6051,35.6142,35.3519,35.5871,68962.0
2018-02-26 14:15:00,39.35,39.35,39.3,39.3,41970.0,35.5871,35.5871,35.5418,35.5418,41970.0
2018-02-26 14:20:00,39.29,39.36,39.29,39.36,44814.0,35.5328,35.5961,35.5328,35.5961,44814.0
2018-02-26 14:25:00,39.36,39.37,39.32,39.35,52952.0,35.5961,35.6051,35.5599,35.5871,52952.0
2018-02-26 14:30:00,39.35,39.35,39.28,39.3,42932.0,35.5871,35.5871,35.5238,35.5418,42932.0
2018-02-26 14:35:00,39.31,39.32,39.27,39.29,53962.0,35.5509,35.5599,35.5147,35.5328,53962.0
2018-02-26 14:40:00,39.29,39.31,39.27,39.3,47322.0,35.5328,35.5509,35.5147,35.5418,47322.0
2018-02-26 14:45:00,39.3,39.3,39.25,39.26,72314.0,35.5418,35.5418,35.4966,35.5057,72314.0
2018-02-26 14:50:00,39.26,39.27,39.24,39.26,56568.0,35.5057,35.5147,35.4876,35.5057,56568.0
2018-02-26 14:55:00,39.26,39.27,39.23,39.24,56522.0,35.5057,35.5147,35.4785,35.4876,56522.0
2018-02-26 15:00:00,39.23,39.25,39.21,39.24,75138.0,35.4785,35.4966,35.4604,35.4876,75138.0
2018-02-26 15:05:00,39.24,39.31,39.23,39.31,89696.0,35.4876,35.5509,35.4785,35.5509,89696.0
2018-02-26 15:10:00,39.3,39.33,39.27,39.27,111792.0,35.5418,35.569,35.5147,35.5147,111792.0
2018-02-26 15:15:00,39.27,39.29,39.26,39.29,91878.0,35.5147,35.5328,35.5057,35.5328,91878.0
2018-02-26 15:20:00,39.28,39.35,39.28,39.35,137688.0,35.5238,35.5871,35.5238,35.5871,137688.0
2018-02-26 15:25:00,39.34,39.34,39.31,39.32,103990.0,35.578,35.578,35.5509,35.5599,103990.0
2018-02-26 15:30:00,39.32,39.32,39.28,39.31,83186.0,35.5599,35.5599,35.5238,35.5509,83186.0
2018-02-26 15:35:00,39.31,39.33,39.27,39.33,119996.0,35.5509,35.569,35.5147,35.569,119996.0
2018-02-26 15:40:00,39.33,39.33,39.27,39.28,95286.0,35.569,35.569,35.5147,35.5238,95286.0
2018-02-26 15:45:00,39.28,39.31,39.27,39.27,181040.0,35.5238,35.5509,35.5147,35.5147,181040.0
2018-02-26 15:50:00,39.27,39.33,39.27,39.3,262664.0,35.5147,35.569,35.5147,35.5418,262664.0
2018-02-26 15:55:00,39.3,39.45,39.3,39.43,989072.0,35.5418,35.6775,35.5418,35.6594,989072.0
2018-02-27 09:30:00,39.85,40.12,39.67,39.88,723348.0,36.0392,36.2834,35.8765,36.0664,723348.0
2018-02-27 09:35:00,39.87,39.88,39.68,39.82,135926.0,36.0573,36.0664,35.8855,36.0121,135926.0
2018-02-27 09:40:00,39.82,39.91,39.74,39.83,200700.0,36.0121,36.0935,35.9398,36.0212,200700.0
2018-02-27 09:45:00,39.81,39.96,39.77,39.91,266766.0,36.0031,36.1387,35.9669,36.0935,266766.0
2018-02-27 09:50:00,39.91,39.98,39.9,39.9,113746.0,36.0935,36.1568,36.0845,36.0845,113746.0
2018-02-27 09:55:00,39.9,39.95,39.88,39.94,112540.0,36.0845,36.1297,36.0664,36.1206,112540.0
2018-02-27 10:00:00,39.93,39.94,39.79,39.87,160908.0,36.1116,36.1206,35.985,36.0573,160908.0
2018-02-27 10:05:00,39.88,39.94,39.85,39.91,82672.0,36.0664,36.1206,36.0392,36.0935,82672.0
2018-02-27 10:10:00,39.9,39.96,39.88,39.91,108988.0,36.0845,36.1387,36.0664,36.0935,108988.0
2018-02-27 10:15:00,39.91,39.94,39.88,39.91,86838.0,36.0935,36.1206,36.0664,36.0935,86838.0
2018-02-27 10:20:00,39.91,39.96,39.88,39.95,190778.0,36.0935,36.1387,36.0664,36.1297,190778.0
2018-02-27 10:25:00,39.94,39.94,39.72,39.72,76292.0,36.1206,36.1206,35.9217,35.9217,76292.0
2018-02-27 10:30:00,39.72,39.77,39.56,39.57,78198.0,35.9217,35.9669,35.777,35.786,78198.0
2018-02-27 10:35:00,39.57,39.58,39.35,39.41,106902.0,35.786,35.7951,35.5871,35.6413,106902.0
2018-02-27 10:40:00,39.41,39.41,39.24,39.25,105848.0,35.6413,35.6413,35.4876,35.4966,105848.0
2018-02-27 10:45:00,39.27,39.29,39.13,39.13,82882.0,35.5147,35.5328,35.3881,35.3881,82882.0
2018-02-27 10:50:00,39.13,39.13,38.98,38.98,105542.0,35.3881,35.3881,35.2524,35.2524,105542.0
2018-02-27 10:55:00,38.98,39.0,38.9,38.98,150702.0,35.2524,35.2705,35.1801,35.2524,150702.0
2018-02-27 11:00:00,38.98,39.1,38.93,39.08,114332.0,35.2524,35.361,35.2072,35.3429,114332.0
2018-02-27 11:05:00,39.07,39.22,39.05,39.21,115594.0,35.3338,35.4695,35.3157,35.4604,115594.0
2018-02-27 11:10:00,39.21,39.25,39.13,39.2,182538.0,35.4604,35.4966,35.3881,35.4514,182538.0
2018-02-27 11:15:00,39.2,39.23,39.11,39.21,57802.0,35.4514,35.4785,35.37,35.4604,57802.0
2018-02-27 11:20:00,39.22,39.22,39.12,39.13,59876.0,35.4695,35.4695,35.3791,35.3881,59876.0
2018-02-27 11:25:00,39.13,39.15,39.09,39.13,71558.0,35.3881,35.4062,35.3519,35.3881,71558.0
2018-02-27 11:30:00,39.12,39.12,39.01,39.04,69336.0,35.3791,35.3791,35.2796,35.3067,69336.0
2018-02-27 11:35:00,39.04,39.06,38.99,39.05,44868.0,35.3067,35.3248,35.2615,35.3157,44868.0
2018-02-27 11:40:00,39.05,39.08,39.0,39.05,49240.0,35.3157,35.3429,35.2705,35.3157,49240.0
2018-02-27 11:45:00,39.06,39.13,39.05,39.13,58834.0,35.3248,35.3881,35.3157,35.3881,58834.0
2018-02-27 11:50:00,39.13,39.13,39.06,39.07,54910.0,35.3881,35.3881,35.3248,35.3338,54910.0
2018-02-27 11:55:00,39.08,39.09,38.95,38.98,40000.0,35.3429,35.3519,35.2253,35.2524,40000.0
2018-02-27 12:00:00,38.98,38.98,38.94,38.95,48396.0,35.2524,35.2524,35.2163,35.2253,48396.0
2018-02-27 12:05:00,38.96,38.98,38.96,38.97,44670.0,35.2344,35.2524,35.2344,35.2434,44670.0
2018-02-27 12:10:00,38.97,38.98,38.95,38.97,56762.0,35.2434,35.2524,35.2253,35.2434,56762.0
2018-02-27 12:15:00,38.96,38.98,38.94,38.95,43824.0,35.2344,35.2524,35.2163,35.2253,43824.0
2018-02-27 12:20:00,38.95,38.96,38.93,38.94,36666.0,35.2253,35.2344,35.2072,35.2163,36666.0
2018-02-27 12:25:00,38.94,39.01,38.93,38.99,50648.0,35.2163,35.2796,35.2072,35.2615,50648.0
2018-02-27 12:30:00,38.99,39.01,38.95,38.96,46518.0,35.2615,35.2796,35.2253,35.2344,46518.0
2018-02-27 12:35:00,38.97,39.0,38.95,38.98,25848.0,35.2434,35.2705,35.2253,35.2524,25848.0
2018-02-27 12:40:00,38.98,39.06,38.97,39.06,32586.0,35.2524,35.3248,35.2434,35.3248,32586.0
2018-02-27 12:45:00,39.07,39.1,39.01,39.04,45236.0,35.3338,35.361,35.2796,35.3067,45236.0
2018-02-27 12:50:00,39.05,39.13,39.05,39.08,30346.0,35.3157,35.3881,35.3157,35.3429,30346.0
2018-02-27 12:55:00,39.08,39.09,39.02,39.06,36292.0,35.3429,35.3519,35.2886,35.3248,36292.0
2018-02-27 13:00:00,39.06,39.06,38.97,38.99,41240.0,35.3248,35.3248,35.2434,35.2615,41240.0
2018-02-27 13:05:00,38.99,39.07,38.97,39.04,47866.0,35.2615,35.3338,35.2434,35.3067,47866.0
2018-02-27 13:10:00,39.04,39.05,38.98,38.99,60236.0,35.3067,35.3157,35.2524,35.2615,60236.0
2018-02-27 13:15:00,39.0,39.06,38.99,39.06,59738.0,35.2705,35.3248,35.2615,35.3248,59738.0
2018-02-27 13:20:00,39.06,39.09,39.05,39.08,48506.0,35.3248,35.3519,35.3157,35.3429,48506.0
2018-02-27 13:25:00,39.08,39.12,39.06,39.1,36260.0,35.3429,35.3791,35.3248,35.361,36260.0
2018-02-27 13:30:00,39.1,39.1,38.99,38.99,44626.0,35.361,35.361,35.2615,35.2615,44626.0
2018-02-27 13:35:00,39.0,39.05,38.98,39.02,45576.0,35.2705,35.3157,35.2524,35.2886,45576.0
2018-02-27 13:40:00,39.02,39.02,38.93,38.97,54498.0,35.2886,35.2886,35.2072,35.2434,54498.0
2018-02-27 13:45:00,38.97,38.98,38.91,38.93,77094.0,35.2434,35.2524,35.1891,35.2072,77094.0
2018-02-27 13:50:00,38.93,39.01,38.93,39.0,60240.0,35.2072,35.2796,35.2072,35.2705,60240.0
2018-02-27 13:55:00,39.0,39.0,38.92,38.99,79768.0,35.2705,35.2705,35.1982,35.2615,79768.0
2018-02-27 14:00:00,38.99,39.04,38.86,38.9,88432.0,35.2615,35.3067,35.1439,35.1801,88432.0
2018-02-27 14:05:00,38.91,38.95,38.85,38.91,71960.0,35.1891,35.2253,35.1349,35.1891,71960.0
2018-02-27 14:10:00,38.91,38.93,38.85,38.9,49402.0,35.1891,35.2072,35.1349,35.1801,49402.0
2018-02-27 14:15:00,38.89,38.9,38.84,38.88,55928.0,35.171,35.1801,35.1258,35.162,55928.0
2018-02-27 14:20:00,38.88,38.9,38.85,38.85,49330.0,35.162,35.1801,35.1349,35.1349,49330.0
2018-02-27 14:25:00,38.85,38.94,38.85,38.9,58042.0,35.1349,35.2163,35.1349,35.1801,58042.0
2018-02-27 14:30:00,38.9,39.03,38.9,39.0,132436.0,35.1801,35.2977,35.1801,35.2705,132436.0
2018-02-27 14:35:00,39.01,39.02,38.96,38.98,130270.0,35.2796,35.2886,35.2344,35.2524,130270.0
2018-02-27 14:40:00,38.98,38.98,38.93,38.96,75342.0,35.2524,35.2524,35.2072,35.2344,75342.0
2018-02-27 14:45:00,38.95,38.96,38.88,38.89,73814.0,35.2253,35.2344,35.162,35.171,73814.0
2018-02-27 14:50:00,38.89,38.95,38.89,38.93,65664.0,35.171,35.2253,35.171,35.2072,65664.0
2018-02-27 14:55:00,38.94,39.0,38.93,38.94,76084.0,35.2163,35.2705,35.2072,35.2163,76084.0
2018-02-27 15:00:00,38.93,38.94,38.84,38.84,88860.0,35.2072,35.2163,35.1258,35.1258,88860.0
2018-02-27 15:05:00,38.84,38.84,38.81,38.82,74444.0,35.1258,35.1258,35.0987,35.1077,74444.0
2018-02-27 15:10:00,38.82,38.88,38.79,38.85,135426.0,35.1077,35.162,35.0806,35.1349,135426.0
2018-02-27 15:15:00,38.85,38.85,38.79,38.79,105918.0,35.1349,35.1349,35.0806,35.0806,105918.0
2018-02-27 15:20:00,38.79,38.86,38.77,38.82,97284.0,35.0806,35.1439,35.0625,35.1077,97284.0
2018-02-27 15:25:00,38.82,38.83,38.75,38.8,101782.0,35.1077,35.1168,35.0444,35.0897,101782.0
2018-02-27 15:30:00,38.8,38.85,38.8,38.82,160714.0,35.0897,35.1349,35.0897,35.1077,160714.0
2018-02-27 15:35:00,38.81,38.85,38.74,38.83,158564.0,35.0987,35.1349,35.0354,35.1168,158564.0
2018-02-27 15:40:00,38.84,38.86,38.81,38.82,189722.0,35.1258,35.1439,35.0987,35.1077,189722.0
2018-02-27 15:45:00,38.82,38.91,38.8,38.9,211176.0,35.1077,35.1891,35.0897,35.1801,211176.0
2018-02-27 15:50:00,38.89,38.89,38.73,38.76,365122.0,35.171,35.171,35.0263,35.0535,365122.0
2018-02-27 15:55:00,38.76,38.77,38.65,38.66,623886.0,35.0535,35.0625,34.954,34.963,623886.0
2018-02-28 09:30:00,41.93,41.98,41.38,41.7,1679594.0,37.9203,37.9656,37.4229,37.7123,1679594.0
2018-02-28 09:35:00,41.72,41.75,41.33,41.38,1126194.0,37.7304,37.7576,37.3777,37.4229,1126194.0
2018-02-28 09:40:00,41.35,41.43,41.09,41.33,958164.0,37.3958,37.4682,37.1607,37.3777,958164.0
2018-02-28 09:45:00,41.34,41.4,41.17,41.35,516528.0,37.3868,37.441,37.233,37.3958,516528.0
2018-02-28 09:50:00,41.37,41.65,41.36,41.44,549568.0,37.4139,37.6671,37.4048,37.4772,549568.0
2018-02-28 09:55:00,41.44,41.5,41.35,41.47,507032.0,37.4772,37.5315,37.3958,37.5043,507032.0
2018-02-28 10:00:00,41.48,41.74,41.43,41.74,789412.0,37.5134,37.7485,37.4682,37.7485,789412.0
2018-02-28 10:05:00,41.74,41.8,41.58,41.67,596446.0,37.7485,37.8028,37.6038,37.6852,596446.0
2018-02-28 10:10:00,41.67,41.69,41.52,41.56,334556.0,37.6852,37.7033,37.5495,37.5857,334556.0
2018-02-28 10:15:00,41.56,41.7,41.48,41.66,679734.0,37.5857,37.7123,37.5134,37.6762,679734.0
2018-02-28 10:20:00,41.66,41.71,41.56,41.59,392048.0,37.6762,37.7214,37.5857,37.6129,392048.0
2018-02-28 10:25:00,41.6,41.6,41.48,41.52,223814.0,37.6219,37.6219,37.5134,37.5495,223814.0
2018-02-28 10:30:00,41.52,41.58,41.43,41.55,229284.0,37.5495,37.6038,37.4682,37.5767,229284.0
2018-02-28 10:35:00,41.54,41.55,41.49,41.52,208662.0,37.5676,37.5767,37.5224,37.5495,208662.0
2018-02-28 10:40:00,41.52,41.55,41.45,41.49,145060.0,37.5495,37.5767,37.4862,37.5224,145060.0
2018-02-28 10:45:00,41.49,41.53,41.44,41.5,256904.0,37.5224,37.5586,37.4772,37.5315,256904.0
2018-02-28 10:50:00,41.5,41.54,41.26,41.28,356818.0,37.5315,37.5676,37.3144,37.3325,356818.0
2018-02-28 10:55:00,41.29,41.41,41.26,41.37,188458.0,37.3415,37.4501,37.3144,37.4139,188458.0
2018-02-28 11:00:00,41.38,41.48,41.36,41.4,630788.0,37.4229,37.5134,37.4048,37.441,630788.0
2018-02-28 11:05:00,41.38,41.69,41.38,41.63,378558.0,37.4229,37.7033,37.4229,37.649,378558.0
2018-02-28 11:10:00,41.64,41.69,41.43,41.64,650444.0,37.6581,37.7033,37.4682,37.6581,650444.0
2018-02-28 11:15:00,41.65,41.7,41.58,41.68,382660.0,37.6671,37.7123,37.6038,37.6942,382660.0
2018-02-28 11:20:00,41.67,41.75,41.63,41.69,174390.0,37.6852,37.7576,37.649,37.7033,174390.0
2018-02-28 11:25:00,41.7,41.71,41.45,41.54,198974.0,37.7123,37.7214,37.4862,37.5676,198974.0
2018-02-28 11:30:00,41.55,41.58,41.39,41.42,172310.0,37.5767,37.6038,37.432,37.4591,172310.0
2018-02-28 11:35:00,41.42,41.55,41.41,41.51,383654.0,37.4591,37.5767,37.4501,37.5405,383654.0
2018-02-28 11:40:00,41.51,41.7,41.5,41.68,210142.0,37.5405,37.7123,37.5315,37.6942,210142.0
2018-02-28 11:45:00,41.68,41.72,41.58,41.71,289868.0,37.6942,37.7304,37.6038,37.7214,289868.0
2018-02-28 11:50:00,41.71,42.0,41.69,41.98,547404.0,37.7214,37.9836,37.7033,37.9656,547404.0
2018-02-28 11:55:00,41.97,42.1,41.93,42.08,589548.0,37.9565,38.0741,37.9203,38.056,589548.0
2018-02-28 12:00:00,42.09,42.4,42.08,42.22,610278.0,38.065,38.3454,38.056,38.1826,610278.0
2018-02-28 12:05:00,42.22,42.35,42.21,42.27,316524.0,38.1826,38.3002,38.1736,38.2278,316524.0
2018-02-28 12:10:00,42.27,42.29,42.16,42.23,152000.0,38.2278,38.2459,38.1283,38.1917,152000.0
2018-02-28 12:15:00,42.23,42.27,42.13,42.18,157516.0,38.1917,38.2278,38.1012,38.1464,157516.0
2018-02-28 12:20:00,42.18,42.28,42.15,42.22,274598.0,38.1464,38.2369,38.1193,38.1826,274598.0
2018-02-28 12:25:00,42.23,42.27,42.05,42.06,263260.0,38.1917,38.2278,38.0289,38.0379,263260.0
2018-02-28 12:30:00,42.06,42.07,41.93,41.96,154768.0,38.0379,38.047,37.9203,37.9475,154768.0
2018-02-28 12:35:00,41.96,42.1,41.95,42.01,96380.0,37.9475,38.0741,37.9384,37.9927,96380.0
2018-02-28 12:40:00,42.01,42.09,41.96,41.98,108016.0,37.9927,38.065,37.9475,37.9656,108016.0
2018-02-28 12:45:00,41.98,42.12,41.98,42.07,111238.0,37.9656,38.0922,37.9656,38.047,111238.0
2018-02-28 12:50:00,42.07,42.1,41.96,41.97,105018.0,38.047,38.0741,37.9475,37.9565,105018.0
2018-02-28 12:55:00,41.97,41.98,41.82,41.85,96958.0,37.9565,37.9656,37.8209,37.848,96958.0
2018-02-28 13:00:00,41.85,41.93,41.79,41.93,121162.0,37.848,37.9203,37.7937,37.9203,121162.0
2018-02-28 13:05:00,41.93,41.94,41.8,41.8,109560.0,37.9203,37.9294,37.8028,37.8028,109560.0
2018-02-28 13:10:00,41.8,41.9,41.73,41.86,189610.0,37.8028,37.8932,37.7395,37.857,189610.0
2018-02-28 13:15:00,41.86,41.94,41.85,41.94,116654.0,37.857,37.9294,37.848,37.9294,116654.0
2018-02-28 13:20:00,41.94,41.98,41.88,41.93,88522.0,37.9294,37.9656,37.8751,37.9203,88522.0
2018-02-28 13:25:00,41.92,41.97,41.87,41.87,92432.0,37.9113,37.9565,37.8661,37.8661,92432.0
2018-02-28 13:30:00,41.85,41.88,41.81,41.88,95744.0,37.848,37.8751,37.8118,37.8751,95744.0
2018-02-28 13:35:00,41.88,41.88,41.81,41.88,87776.0,37.8751,37.8751,37.8118,37.8751,87776.0
2018-02-28 13:40:00,41.88,41.92,41.84,41.91,83034.0,37.8751,37.9113,37.8389,37.9023,83034.0
2018-02-28 13:45:00,41.91,41.92,41.87,41.9,78148.0,37.9023,37.9113,37.8661,37.8932,78148.0
2018-02-28 13:50:00,41.89,41.89,41.83,41.88,57708.0,37.8842,37.8842,37.8299,37.8751,57708.0
2018-02-28 13:55:00,41.87,41.98,41.86,41.97,80984.0,37.8661,37.9656,37.857,37.9565,80984.0
2018-02-28 14:00:00,41.97,42.1,41.95,42.1,354754.0,37.9565,38.0741,37.9384,38.0741,354754.0
2018-02-28 14:05:00,42.1,42.12,42.06,42.1,218690.0,38.0741,38.0922,38.0379,38.0741,218690.0
2018-02-28 14:10:00,42.1,42.12,41.93,41.94,96232.0,38.0741,38.0922,37.9203,37.9294,96232.0
2018-02-28 14:15:00,41.94,42.02,41.93,41.95,91838.0,37.9294,38.0017,37.9203,37.9384,91838.0
2018-02-28 14:20:00,41.96,42.07,41.9,42.06,99514.0,37.9475,38.047,37.8932,38.0379,99514.0
2018-02-28 14:25:00,42.06,42.12,42.04,42.08,118732.0,38.0379,38.0922,38.0198,38.056,118732.0
2018-02-28 14:30:00,42.08,42.09,41.96,42.02,150604.0,38.056,38.065,37.9475,38.0017,150604.0
2018-02-28 14:35:00,42.01,42.04,41.94,41.96,89788.0,37.9927,38.0198,37.9294,37.9475,89788.0
2018-02-28 14:40:00,41.95,42.02,41.93,41.94,131446.0,37.9384,38.0017,37.9203,37.9294,131446.0
2018-02-28 14:45:00,41.95,42.0,41.93,41.96,110164.0,37.9384,37.9836,37.9203,37.9475,110164.0
2018-02-28 14:50:00,41.96,41.96,41.88,41.95,117554.0,37.9475,37.9475,37.8751,37.9384,117554.0
2018-02-28 14:55:00,41.96,41.97,41.87,41.9,145360.0,37.9475,37.9565,37.8661,37.8932,145360.0
2018-02-28 15:00:00,41.91,41.95,41.74,41.78,226168.0,37.9023,37.9384,37.7485,37.7847,226168.0
2018-02-28 15:05:00,41.78,41.84,41.73,41.79,189474.0,37.7847,37.8389,37.7395,37.7937,189474.0
2018-02-28 15:10:00,41.79,41.82,41.74,41.79,187620.0,37.7937,37.8209,37.7485,37.7937,187620.0
2018-02-28 15:15:00,41.79,41.81,41.66,41.68,206834.0,37.7937,37.8118,37.6762,37.6942,206834.0
2018-02-28 15:20:00,41.67,41.68,41.56,41.6,139420.0,37.6852,37.6942,37.5857,37.6219,139420.0
2018-02-28 15:25:00,41.6,41.61,41.47,41.58,187422.0,37.6219,37.6309,37.5043,37.6038,187422.0
2018-02-28 15:30:00,41.58,41.66,41.57,41.62,184212.0,37.6038,37.6762,37.5948,37.64,184212.0
2018-02-28 15:35:00,41.62,41.76,41.59,41.74,231346.0,37.64,37.7666,37.6129,37.7485,231346.0
2018-02-28 15:40:00,41.74,41.77,41.66,41.68,280512.0,37.7485,37.7756,37.6762,37.6942,280512.0
2018-02-28 15:45:00,41.67,41.68,41.54,41.57,445488.0,37.6852,37.6942,37.5676,37.5948,445488.0
2018-02-28 15:50:00,41.57,41.63,41.56,41.57,484964.0,37.5948,37.649,37.5857,37.5948,484964.0
2018-02-28 15:55:00,41.57,41.62,41.26,41.34,1316532.0,37.5948,37.64,37.3144,37.3868,1316532.0
2018-03-01 09:30:00,41.1,41.18,40.63,40.71,519884.0,37.1697,37.2421,36.7447,36.817,519884.0
2018-03-01 09:35:00,40.63,40.92,40.62,40.8,505524.0,36.7447,37.0069,36.7356,36.8984,505524.0
2018-03-01 09:40:00,40.79,40.82,40.5,40.58,269210.0,36.8894,36.9165,36.6271,36.6994,269210.0
2018-03-01 09:45:00,40.58,40.85,40.52,40.85,308168.0,36.6994,36.9436,36.6452,36.9436,308168.0
2018-03-01 09:50:00,40.85,40.99,40.84,40.95,187268.0,36.9436,37.0702,36.9346,37.0341,187268.0
2018-03-01 09:55:00,40.95,41.0,40.88,40.94,162900.0,37.0341,37.0793,36.9708,37.025,162900.0
2018-03-01 10:00:00,40.95,41.3,40.92,41.19,220930.0,37.0341,37.3506,37.0069,37.2511,220930.0
2018-03-01 10:05:00,41.2,41.4,41.16,41.27,309312.0,37.2602,37.441,37.224,37.3235,309312.0
2018-03-01 10:10:00,41.27,41.4,41.26,41.37,193058.0,37.3235,37.441,37.3144,37.4139,193058.0
2018-03-01 10:15:00,41.37,41.65,41.35,41.63,308178.0,37.4139,37.6671,37.3958,37.649,308178.0
2018-03-01 10:20:00,41.62,41.81,41.54,41.81,236090.0,37.64,37.8118,37.5676,37.8118,236090.0
2018-03-01 10:25:00,41.78,41.88,41.71,41.88,222906.0,37.7847,37.8751,37.7214,37.8751,222906.0
2018-03-01 10:30:00,41.89,42.0,41.83,41.97,237328.0,37.8842,37.9836,37.8299,37.9565,237328.0
2018-03-01 10:35:00,41.99,42.0,41.74,41.84,238298.0,37.9746,37.9836,37.7485,37.8389,238298.0
2018-03-01 10:40:00,41.83,41.88,41.67,41.7,161634.0,37.8299,37.8751,37.6852,37.7123,161634.0
2018-03-01 10:45:00,41.7,41.85,41.69,41.81,149476.0,37.7123,37.848,37.7033,37.8118,149476.0
2018-03-01 10:50:00,41.82,41.82,41.41,41.65,379868.0,37.8209,37.8209,37.4501,37.6671,379868.0
2018-03-01 10:55:00,41.66,41.83,41.66,41.83,164872.0,37.6762,37.8299,37.6762,37.8299,164872.0
2018-03-01 11:00:00,41.83,41.92,41.8,41.9,220494.0,37.8299,37.9113,37.8028,37.8932,220494.0
2018-03-01 11:05:00,41.9,42.0,41.88,41.99,344130.0,37.8932,37.9836,37.8751,37.9746,344130.0
2018-03-01 11:10:00,41.99,42.17,41.99,42.17,272186.0,37.9746,38.1374,37.9746,38.1374,272186.0
2018-03-01 11:15:00,42.18,42.25,42.08,42.22,336336.0,38.1464,38.2097,38.056,38.1826,336336.0
2018-03-01 11:20:00,42.23,42.27,42.16,42.19,436724.0,38.1917,38.2278,38.1283,38.1555,436724.0
2018-03-01 11:25:00,42.2,42.21,42.04,42.09,167896.0,38.1645,38.1736,38.0198,38.065,167896.0
2018-03-01 11:30:00,42.1,42.22,42.1,42.2,192878.0,38.0741,38.1826,38.0741,38.1645,192878.0
2018-03-01 11:35:00,42.2,42.21,42.09,42.1,206708.0,38.1645,38.1736,38.065,38.0741,206708.0
2018-03-01 11:40:00,42.13,42.26,42.1,42.24,146766.0,38.1012,38.2188,38.0741,38.2007,146766.0
2018-03-01 11:45:00,42.24,42.24,42.14,42.16,161294.0,38.2007,38.2007,38.1103,38.1283,161294.0
2018-03-01 11:50:00,42.16,42.17,42.08,42.11,245398.0,38.1283,38.1374,38.056,38.0831,245398.0
2018-03-01 11:55:00,42.12,42.19,42.02,42.04,148106.0,38.0922,38.1555,38.0017,38.0198,148106.0
2018-03-01 12:00:00,42.05,42.08,41.93,41.97,133576.0,38.0289,38.056,37.9203,37.9565,133576.0
2018-03-01 12:05:00,41.95,42.03,41.94,41.99,114890.0,37.9384,38.0108,37.9294,37.9746,114890.0
2018-03-01 12:10:00,41.98,41.99,41.93,41.95,85760.0,37.9656,37.9746,37.9203,37.9384,85760.0
2018-03-01 12:15:00,41.94,41.97,41.85,41.86,90334.0,37.9294,37.9565,37.848,37.857,90334.0
2018-03-01 12:20:00,41.85,41.85,41.76,41.83,116232.0,37.848,37.848,37.7666,37.8299,116232.0
2018-03-01 12:25:00,41.83,41.86,41.79,41.81,106702.0,37.8299,37.857,37.7937,37.8118,106702.0
2018-03-01 12:30:00,41.81,41.85,41.76,41.85,117564.0,37.8118,37.848,37.7666,37.848,117564.0
2018-03-01 12:35:00,41.84,41.88,41.81,41.87,82770.0,37.8389,37.8751,37.8118,37.8661,82770.0
2018-03-01 12:40:00,41.87,41.9,41.85,41.88,94704.0,37.8661,37.8932,37.848,37.8751,94704.0
2018-03-01 12:45:00,41.88,41.92,41.86,41.9,136576.0,37.8751,37.9113,37.857,37.8932,136576.0
2018-03-01 12:50:00,41.9,41.92,41.82,41.84,124656.0,37.8932,37.9113,37.8209,37.8389,124656.0
2018-03-01 12:55:00,41.85,41.85,41.8,41.81,117158.0,37.848,37.848,37.8028,37.8118,117158.0
2018-03-01 13:00:00,41.81,41.82,41.63,41.64,199128.0,37.8118,37.8209,37.649,37.6581,199128.0
2018-03-01 13:05:00,41.64,41.74,41.63,41.67,233036.0,37.6581,37.7485,37.649,37.6852,233036.0
2018-03-01 13:10:00,41.67,41.72,41.62,41.71,146122.0,37.6852,37.7304,37.64,37.7214,146122.0
2018-03-01 13:15:00,41.71,41.74,41.69,41.72,71084.0,37.7214,37.7485,37.7033,37.7304,71084.0
2018-03-01 13:20:00,41.72,41.77,41.69,41.73,76806.0,37.7304,37.7756,37.7033,37.7395,76806.0
2018-03-01 13:25:00,41.73,41.79,41.71,41.74,115816.0,37.7395,37.7937,37.7214,37.7485,115816.0
2018-03-01 13:30:00,41.74,41.79,41.73,41.74,81598.0,37.7485,37.7937,37.7395,37.7485,81598.0
2018-03-01 13:35:00,41.74,41.79,41.74,41.76,105212.0,37.7485,37.7937,37.7485,37.7666,105212.0
2018-03-01 13:40:00,41.76,41.77,41.72,41.73,136860.0,37.7666,37.7756,37.7304,37.7395,136860.0
2018-03-01 13:45:00,41.73,41.73,41.62,41.66,130744.0,37.7395,37.7395,37.64,37.6762,130744.0
2018-03-01 13:50:00,41.67,41.7,41.61,41.62,78546.0,37.6852,37.7123,37.6309,37.64,78546.0
2018-03-01 13:55:00,41.62,41.65,41.6,41.6,131180.0,37.64,37.6671,37.6219,37.6219,131180.0
2018-03-01 14:00:00,41.6,41.62,41.47,41.5,111018.0,37.6219,37.64,37.5043,37.5315,111018.0
2018-03-01 14:05:00,41.5,41.58,41.49,41.51,135042.0,37.5315,37.6038,37.5224,37.5405,135042.0
2018-03-01 14:10:00,41.51,41.57,41.36,41.37,107348.0,37.5405,37.5948,37.4048,37.4139,107348.0
2018-03-01 14:15:00,41.37,41.48,41.35,41.47,112914.0,37.4139,37.5134,37.3958,37.5043,112914.0
2018-03-01 14:20:00,41.47,41.58,41.44,41.51,114194.0,37.5043,37.6038,37.4772,37.5405,114194.0
2018-03-01 14:25:00,41.51,41.53,41.42,41.51,103940.0,37.5405,37.5586,37.4591,37.5405,103940.0
2018-03-01 14:30:00,41.51,41.51,41.4,41.46,75072.0,37.5405,37.5405,37.441,37.4953,75072.0
2018-03-01 14:35:00,41.46,41.46,41.29,41.32,87200.0,37.4953,37.4953,37.3415,37.3687,87200.0
2018-03-01 14:40:00,41.33,41.44,41.31,41.38,76790.0,37.3777,37.4772,37.3596,37.4229,76790.0
2018-03-01 14:45:00,41.38,41.43,41.29,41.29,118904.0,37.4229,37.4682,37.3415,37.3415,118904.0
2018-03-01 14:50:00,41.32,41.41,41.31,41.34,79774.0,37.3687,37.4501,37.3596,37.3868,79774.0
2018-03-01 14:55:00,41.35,41.43,41.35,41.41,184394.0,37.3958,37.4682,37.3958,37.4501,184394.0
2018-03-01 15:00:00,41.41,41.44,41.33,41.34,112904.0,37.4501,37.4772,37.3777,37.3868,112904.0
2018-03-01 15:05:00,41.34,41.47,41.34,41.44,95148.0,37.3868,37.5043,37.3868,37.4772,95148.0
2018-03-01 15:10:00,41.44,41.65,41.44,41.6,222132.0,37.4772,37.6671,37.4772,37.6219,222132.0
2018-03-01 15:15:00,41.59,41.6,41.5,41.57,118346.0,37.6129,37.6219,37.5315,37.5948,118346.0
2018-03-01 15:20:00,41.58,41.59,41.42,41.47,128766.0,37.6038,37.6129,37.4591,37.5043,128766.0
2018-03-01 15:25:00,41.46,41.49,41.42,41.45,123124.0,37.4953,37.5224,37.4591,37.4862,123124.0
2018-03-01 15:30:00,41.45,41.49,41.35,41.45,152946.0,37.4862,37.5224,37.3958,37.4862,152946.0
2018-03-01 15:35:00,41.46,41.46,41.31,41.32,198164.0,37.4953,37.4953,37.3596,37.3687,198164.0
2018-03-01 15:40:00,41.3,41.47,41.3,41.4,247824.0,37.3506,37.5043,37.3506,37.441,247824.0
2018-03-01 15:45:00,41.4,41.48,41.36,41.38,317834.0,37.441,37.5134,37.4048,37.4229,317834.0
2018-03-01 15:50:00,41.38,41.52,41.37,41.48,438626.0,37.4229,37.5495,37.4139,37.5134,438626.0
2018-03-01 15:55:00,41.49,41.56,41.43,41.43,698882.0,37.5224,37.5857,37.4682,37.4682,698882.0
2018-03-02 09:30:00,40.8,41.16,40.8,41.06,568838.0,36.8984,37.224,36.8984,37.1335,568838.0
2018-03-02 09:35:00,41.11,41.6,41.07,41.59,354778.0,37.1788,37.6219,37.1426,37.6129,354778.0
2018-03-02 09:40:00,41.6,41.65,41.4,41.54,276984.0,37.6219,37.6671,37.441,37.5676,276984.0
2018-03-02 09:45:00,41.55,41.74,41.55,41.63,387290.0,37.5767,37.7485,37.5767,37.649,387290.0
2018-03-02 09:50:00,41.62,41.73,41.43,41.44,143862.0,37.64,37.7395,37.4682,37.4772,143862.0
2018-03-02 09:55:00,41.43,41.56,41.35,41.47,326392.0,37.4682,37.5857,37.3958,37.5043,326392.0
2018-03-02 10:00:00,41.48,41.54,41.4,41.46,141584.0,37.5134,37.5676,37.441,37.4953,141584.0
2018-03-02 10:05:00,41.46,41.53,41.4,41.49,136320.0,37.4953,37.5586,37.441,37.5224,136320.0
2018-03-02 10:10:00,41.48,41.51,41.37,41.37,165372.0,37.5134,37.5405,37.4139,37.4139,165372.0
2018-03-02 10:15:00,41.35,41.46,41.19,41.33,255762.0,37.3958,37.4953,37.2511,37.3777,255762.0
2018-03-02 10:20:00,41.31,41.45,41.31,41.41,99310.0,37.3596,37.4862,37.3596,37.4501,99310.0
2018-03-02 10:25:00,41.41,41.55,41.41,41.55,205260.0,37.4501,37.5767,37.4501,37.5767,205260.0
2018-03-02 10:30:00,41.55,41.71,41.52,41.57,181200.0,37.5767,37.7214,37.5495,37.5948,181200.0
2018-03-02 10:35:00,41.56,41.6,41.51,41.55,85632.0,37.5857,37.6219,37.5405,37.5767,85632.0
2018-03-02 10:40:00,41.55,41.67,41.54,41.66,125084.0,37.5767,37.6852,37.5676,37.6762,125084.0
2018-03-02 10:45:00,41.66,41.69,41.6,41.63,106188.0,37.6762,37.7033,37.6219,37.649,106188.0
2018-03-02 10:50:00,41.63,41.7,41.59,41.67,77224.0,37.649,37.7123,37.6129,37.6852,77224.0
2018-03-02 10:55:00,41.66,41.78,41.66,41.75,164054.0,37.6762,37.7847,37.6762,37.7576,164054.0
2018-03-02 11:00:00,41.74,41.85,41.68,41.74,159124.0,37.7485,37.848,37.6942,37.7485,159124.0
2018-03-02 11:05:00,41.76,41.79,41.7,41.73,67140.0,37.7666,37.7937,37.7123,37.7395,67140.0
2018-03-02 11:10:00,41.74,41.81,41.73,41.76,66552.0,37.7485,37.8118,37.7395,37.7666,66552.0
2018-03-02 11:15:00,41.77,41.79,41.52,41.6,116112.0,37.7756,37.7937,37.5495,37.6219,116112.0
2018-03-02 11:20:00,41.62,41.76,41.61,41.75,38036.0,37.64,37.7666,37.6309,37.7576,38036.0
2018-03-02 11:25:00,41.76,41.87,41.76,41.84,92414.0,37.7666,37.8661,37.7666,37.8389,92414.0
2018-03-02 11:30:00,41.84,41.88,41.77,41.77,80454.0,37.8389,37.8751,37.7756,37.7756,80454.0
2018-03-02 11:35:00,41.78,41.81,41.72,41.81,83844.0,37.7847,37.8118,37.7304,37.8118,83844.0
2018-03-02 11:40:00,41.81,41.89,41.8,41.88,230360.0,37.8118,37.8842,37.8028,37.8751,230360.0
2018-03-02 11:45:00,41.88,41.92,41.83,41.88,194332.0,37.8751,37.9113,37.8299,37.8751,194332.0
2018-03-02 11:50:00,41.88,41.93,41.8,41.85,147410.0,37.8751,37.9203,37.8028,37.848,147410.0
2018-03-02 11:55:00,41.85,41.89,41.77,41.88,74404.0,37.848,37.8842,37.7756,37.8751,74404.0
2018-03-02 12:00:00,41.88,41.91,41.85,41.9,150080.0,37.8751,37.9023,37.848,37.8932,150080.0
2018-03-02 12:05:00,41.9,41.93,41.84,41.86,101424.0,37.8932,37.9203,37.8389,37.857,101424.0
2018-03-02 12:10:00,41.88,41.88,41.77,41.78,55108.0,37.8751,37.8751,37.7756,37.7847,55108.0
2018-03-02 12:15:00,41.79,41.83,41.74,41.81,86692.0,37.7937,37.8299,37.7485,37.8118,86692.0
2018-03-02 12:20:00,41.82,41.88,41.8,41.88,158496.0,37.8209,37.8751,37.8028,37.8751,158496.0
2018-03-02 12:25:00,41.88,41.93,41.87,41.9,60902.0,37.8751,37.9203,37.8661,37.8932,60902.0
2018-03-02 12:30:00,41.9,41.9,41.72,41.74,42136.0,37.8932,37.8932,37.7304,37.7485,42136.0
2018-03-02 12:35:00,41.74,41.8,41.73,41.75,42684.0,37.7485,37.8028,37.7395,37.7576,42684.0
2018-03-02 12:40:00,41.74,41.79,41.72,41.74,36082.0,37.7485,37.7937,37.7304,37.7485,36082.0
2018-03-02 12:45:00,41.74,41.77,41.71,41.71,43460.0,37.7485,37.7756,37.7214,37.7214,43460.0
2018-03-02 12:50:00,41.7,41.79,41.69,41.75,57012.0,37.7123,37.7937,37.7033,37.7576,57012.0
2018-03-02 12:55:00,41.74,41.76,41.66,41.66,31674.0,37.7485,37.7666,37.6762,37.6762,31674.0
2018-03-02 13:00:00,41.65,41.67,41.61,41.64,50332.0,37.6671,37.6852,37.6309,37.6581,50332.0
2018-03-02 13:05:00,41.63,41.63,41.55,41.56,30246.0,37.649,37.649,37.5767,37.5857,30246.0
2018-03-02 13:10:00,41.55,41.56,41.5,41.53,103768.0,37.5767,37.5857,37.5315,37.5586,103768.0
2018-03-02 13:15:00,41.54,41.56,41.51,41.52,44120.0,37.5676,37.5857,37.5405,37.5495,44120.0
2018-03-02 13:20:00,41.53,41.54,41.46,41.46,32612.0,37.5586,37.5676,37.4953,37.4953,32612.0
2018-03-02 13:25:00,41.47,41.52,41.46,41.47,57798.0,37.5043,37.5495,37.4953,37.5043,57798.0
2018-03-02 13:30:00,41.47,41.49,41.39,41.41,44230.0,37.5043,37.5224,37.432,37.4501,44230.0
2018-03-02 13:35:00,41.39,41.49,41.38,41.48,31502.0,37.432,37.5224,37.4229,37.5134,31502.0
2018-03-02 13:40:00,41.48,41.51,41.46,41.49,45652.0,37.5134,37.5405,37.4953,37.5224,45652.0
2018-03-02 13:45:00,41.51,41.6,41.49,41.6,44330.0,37.5405,37.6219,37.5224,37.6219,44330.0
2018-03-02 13:50:00,41.6,41.66,41.6,41.65,69436.0,37.6219,37.6762,37.6219,37.6671,69436.0
2018-03-02 13:55:00,41.64,41.64,41.54,41.55,51108.0,37.6581,37.6581,37.5676,37.5767,51108.0
2018-03-02 14:00:00,41.55,41.66,41.55,41.63,60562.0,37.5767,37.6762,37.5767,37.649,60562.0
2018-03-02 14:05:00,41.63,41.63,41.59,41.6,55880.0,37.649,37.649,37.6129,37.6219,55880.0
2018-03-02 14:10:00,41.6,41.72,41.6,41.7,54760.0,37.6219,37.7304,37.6219,37.7123,54760.0
2018-03-02 14:15:00,41.7,41.73,41.67,41.67,84866.0,37.7123,37.7395,37.6852,37.6852,84866.0
2018-03-02 14:20:00,41.67,41.69,41.59,41.6,60248.0,37.6852,37.7033,37.6129,37.6219,60248.0
2018-03-02 14:25:00,41.6,41.65,41.57,41.61,50238.0,37.6219,37.6671,37.5948,37.6309,50238.0
2018-03-02 14:30:00,41.61,41.61,41.52,41.52,52950.0,37.6309,37.6309,37.5495,37.5495,52950.0
2018-03-02 14:35:00,41.52,41.65,41.52,41.65,47528.0,37.5495,37.6671,37.5495,37.6671,47528.0
2018-03-02 14:40:00,41.65,41.66,41.63,41.64,70792.0,37.6671,37.6762,37.649,37.6581,70792.0
2018-03-02 14:45:00,41.65,41.7,41.65,41.69,47036.0,37.6671,37.7123,37.6671,37.7033,47036.0
2018-03-02 14:50:00,41.7,41.74,41.68,41.7,62252.0,37.7123,37.7485,37.6942,37.7123,62252.0
2018-03-02 14:55:00,41.7,41.71,41.67,41.69,34248.0,37.7123,37.7214,37.6852,37.7033,34248.0
2018-03-02 15:00:00,41.68,41.68,41.57,41.59,67116.0,37.6942,37.6942,37.5948,37.6129,67116.0
2018-03-02 15:05:00,41.58,41.6,41.53,41.6,58882.0,37.6038,37.6219,37.5586,37.6219,58882.0
2018-03-02 15:10:00,41.6,41.63,41.58,41.62,57328.0,37.6219,37.649,37.6038,37.64,57328.0
2018-03-02 15:15:00,41.62,41.71,41.6,41.7,102946.0,37.64,37.7214,37.6219,37.7123,102946.0
2018-03-02 15:20:00,41.71,41.73,41.67,41.7,93780.0,37.7214,37.7395,37.6852,37.7123,93780.0
2018-03-02 15:25:00,41.71,41.73,41.65,41.69,113492.0,37.7214,37.7395,37.6671,37.7033,113492.0
2018-03-02 15:30:00,41.68,41.74,41.68,41.72,84480.0,37.6942,37.7485,37.6942,37.7304,84480.0
2018-03-02 15:35:00,41.71,41.82,41.7,41.81,122732.0,37.7214,37.8209,37.7123,37.8118,122732.0
2018-03-02 15:40:00,41.82,41.94,41.82,41.94,186570.0,37.8209,37.9294,37.8209,37.9294,186570.0
2018-03-02 15:45:00,41.94,41.95,41.8,41.84,172014.0,37.9294,37.9384,37.8028,37.8389,172014.0
2018-03-02 15:50:00,41.85,41.93,41.84,41.93,194992.0,37.848,37.9203,37.8389,37.9203,194992.0
2018-03-02 15:55:00,41.92,41.96,41.83,41.84,475686.0,37.9113,37.9475,37.8299,37.8389,475686.0
2018-03-05 09:30:00,41.75,41.93,41.69,41.92,268092.0,37.7576,37.9203,37.7033,37.9113,268092.0
2018-03-05 09:35:00,41.92,41.95,41.83,41.92,100322.0,37.9113,37.9384,37.8299,37.9113,100322.0
2018-03-05 09:40:00,41.9,41.99,41.82,41.92,158350.0,37.8932,37.9746,37.8209,37.9113,158350.0
2018-03-05 09:45:00,41.93,41.99,41.89,41.92,127578.0,37.9203,37.9746,37.8842,37.9113,127578.0
2018-03-05 09:50:00,41.93,41.95,41.82,41.95,68096.0,37.9203,37.9384,37.8209,37.9384,68096.0
2018-03-05 09:55:00,41.95,41.96,41.85,41.87,58500.0,37.9384,37.9475,37.848,37.8661,58500.0
2018-03-05 10:00:00,41.88,41.89,41.72,41.77,102120.0,37.8751,37.8842,37.7304,37.7756,102120.0
2018-03-05 10:05:00,41.77,41.81,41.67,41.74,82358.0,37.7756,37.8118,37.6852,37.7485,82358.0
2018-03-05 10:10:00,41.75,41.77,41.69,41.71,53940.0,37.7576,37.7756,37.7033,37.7214,53940.0
2018-03-05 10:15:00,41.69,41.73,41.65,41.73,61130.0,37.7033,37.7395,37.6671,37.7395,61130.0
2018-03-05 10:20:00,41.73,41.85,41.73,41.84,72656.0,37.7395,37.848,37.7395,37.8389,72656.0
2018-03-05 10:25:00,41.83,41.87,41.81,41.86,51770.0,37.8299,37.8661,37.8118,37.857,51770.0
2018-03-05 10:30:00,41.86,41.9,41.77,41.77,86772.0,37.857,37.8932,37.7756,37.7756,86772.0
2018-03-05 10:35:00,41.78,41.83,41.76,41.79,74596.0,37.7847,37.8299,37.7666,37.7937,74596.0
2018-03-05 10:40:00,41.79,41.79,41.69,41.75,104302.0,37.7937,37.7937,37.7033,37.7576,104302.0
2018-03-05 10:45:00,41.75,41.77,41.69,41.77,52042.0,37.7576,37.7756,37.7033,37.7756,52042.0
2018-03-05 10:50:00,41.77,41.8,41.71,41.8,45378.0,37.7756,37.8028,37.7214,37.8028,45378.0
2018-03-05 10:55:00,41.8,41.84,41.77,41.82,51770.0,37.8028,37.8389,37.7756,37.8209,51770.0
2018-03-05 11:00:00,41.82,41.94,41.8,41.91,50272.0,37.8209,37.9294,37.8028,37.9023,50272.0
2018-03-05 11:05:00,41.91,41.99,41.9,41.96,35560.0,37.9023,37.9746,37.8932,37.9475,35560.0
2018-03-05 11:10:00,41.95,41.96,41.9,41.9,33998.0,37.9384,37.9475,37.8932,37.8932,33998.0
2018-03-05 11:15:00,41.9,41.99,41.88,41.99,59312.0,37.8932,37.9746,37.8751,37.9746,59312.0
2018-03-05 11:20:00,41.99,42.02,41.98,41.99,228894.0,37.9746,38.0017,37.9656,37.9746,228894.0
2018-03-05 11:25:00,41.99,41.99,41.92,41.92,68394.0,37.9746,37.9746,37.9113,37.9113,68394.0
2018-03-05 11:30:00,41.93,41.97,41.84,41.85,31422.0,37.9203,37.9565,37.8389,37.848,31422.0
2018-03-05 11:35:00,41.84,41.84,41.79,41.84,45974.0,37.8389,37.8389,37.7937,37.8389,45974.0
2018-03-05 11:40:00,41.84,41.87,41.83,41.86,41712.0,37.8389,37.8661,37.8299,37.857,41712.0
2018-03-05 11:45:00,41.85,41.89,41.83,41.83,51330.0,37.848,37.8842,37.8299,37.8299,51330.0
2018-03-05 11:50:00,41.83,41.88,41.83,41.85,51502.0,37.8299,37.8751,37.8299,37.848,51502.0
2018-03-05 11:55:00,41.85,41.93,41.84,41.92,112288.0,37.848,37.9203,37.8389,37.9113,112288.0
2018-03-05 12:00:00,41.92,41.94,41.87,41.93,40344.0,37.9113,37.9294,37.8661,37.9203,40344.0
2018-03-05 12:05:00,41.93,41.96,41.91,41.95,52020.0,37.9203,37.9475,37.9023,37.9384,52020.0
2018-03-05 12:10:00,41.96,41.99,41.93,41.95,60230.0,37.9475,37.9746,37.9203,37.9384,60230.0
2018-03-05 12:15:00,41.95,41.96,41.91,41.91,68642.0,37.9384,37.9475,37.9023,37.9023,68642.0
2018-03-05 12:20:00,41.91,41.95,41.9,41.93,48188.0,37.9023,37.9384,37.8932,37.9203,48188.0
2018-03-05 12:25:00,41.93,42.0,41.93,41.98,100202.0,37.9203,37.9836,37.9203,37.9656,100202.0
2018-03-05 12:30:00,41.98,41.98,41.89,41.91,50582.0,37.9656,37.9656,37.8842,37.9023,50582.0
2018-03-05 12:35:00,41.91,41.93,41.88,41.9,32564.0,37.9023,37.9203,37.8751,37.8932,32564.0
2018-03-05 12:40:00,41.9,41.93,41.88,41.91,49172.0,37.8932,37.9203,37.8751,37.9023,49172.0
2018-03-05 12:45:00,41.92,41.96,41.9,41.9,49684.0,37.9113,37.9475,37.8932,37.8932,49684.0
2018-03-05 12:50:00,41.9,41.92,41.88,41.92,31726.0,37.8932,37.9113,37.8751,37.9113,31726.0
2018-03-05 12:55:00,41.91,41.97,41.9,41.97,30382.0,37.9023,37.9565,37.8932,37.9565,30382.0
2018-03-05 13:00:00,41.97,41.99,41.95,41.95,58824.0,37.9565,37.9746,37.9384,37.9384,58824.0
2018-03-05 13:05:00,41.95,41.97,41.93,41.95,58508.0,37.9384,37.9565,37.9203,37.9384,58508.0
2018-03-05 13:10:00,41.95,41.98,41.94,41.95,56276.0,37.9384,37.9656,37.9294,37.9384,56276.0
2018-03-05 13:15:00,41.95,41.96,41.91,41.91,39240.0,37.9384,37.9475,37.9023,37.9023,39240.0
2018-03-05 13:20:00,41.92,41.93,41.88,41.89,61494.0,37.9113,37.9203,37.8751,37.8842,61494.0
2018-03-05 13:25:00,41.89,41.9,41.84,41.84,79354.0,37.8842,37.8932,37.8389,37.8389,79354.0
2018-03-05 13:30:00,41.85,41.85,41.76,41.78,52890.0,37.848,37.848,37.7666,37.7847,52890.0
2018-03-05 13:35:00,41.79,41.85,41.79,41.85,38516.0,37.7937,37.848,37.7937,37.848,38516.0
2018-03-05 13:40:00,41.85,41.88,41.83,41.85,57198.0,37.848,37.8751,37.8299,37.848,57198.0
2018-03-05 13:45:00,41.85,41.87,41.83,41.85,76590.0,37.848,37.8661,37.8299,37.848,76590.0
2018-03-05 13:50:00,41.85,41.86,41.83,41.86,104118.0,37.848,37.857,37.8299,37.857,104118.0
2018-03-05 13:55:00,41.86,41.9,41.85,41.9,134282.0,37.857,37.8932,37.848,37.8932,134282.0
2018-03-05 14:00:00,41.9,41.91,41.87,41.89,59594.0,37.8932,37.9023,37.8661,37.8842,59594.0
2018-03-05 14:05:00,41.89,41.89,41.85,41.87,59022.0,37.8842,37.8842,37.848,37.8661,59022.0
2018-03-05 14:10:00,41.87,41.89,41.83,41.85,103954.0,37.8661,37.8842,37.8299,37.848,103954.0
2018-03-05 14:15:00,41.85,41.88,41.83,41.83,77688.0,37.848,37.8751,37.8299,37.8299,77688.0
2018-03-05 14:20:00,41.83,41.88,41.83,41.88,50636.0,37.8299,37.8751,37.8299,37.8751,50636.0
2018-03-05 14:25:00,41.88,41.91,41.87,41.91,73038.0,37.8751,37.9023,37.8661,37.9023,73038.0
2018-03-05 14:30:00,41.91,41.93,41.88,41.91,52796.0,37.9023,37.9203,37.8751,37.9023,52796.0
2018-03-05 14:35:00,41.91,41.94,41.88,41.92,78088.0,37.9023,37.9294,37.8751,37.9113,78088.0
2018-03-05 14:40:00,41.92,41.94,41.89,41.91,67322.0,37.9113,37.9294,37.8842,37.9023,67322.0
2018-03-05 14:45:00,41.91,41.93,41.88,41.92,58772.0,37.9023,37.9203,37.8751,37.9113,58772.0
2018-03-05 14:50:00,41.93,41.94,41.92,41.94,41040.0,37.9203,37.9294,37.9113,37.9294,41040.0
2018-03-05 14:55:00,41.93,41.97,41.92,41.96,54824.0,37.9203,37.9565,37.9113,37.9475,54824.0
2018-03-05 15:00:00,41.96,41.97,41.88,41.9,41300.0,37.9475,37.9565,37.8751,37.8932,41300.0
2018-03-05 15:05:00,41.9,41.91,41.82,41.82,53604.0,37.8932,37.9023,37.8209,37.8209,53604.0
2018-03-05 15:10:00,41.82,41.84,41.81,41.83,42600.0,37.8209,37.8389,37.8118,37.8299,42600.0
2018-03-05 15:15:00,41.83,41.83,41.77,41.8,57104.0,37.8299,37.8299,37.7756,37.8028,57104.0
2018-03-05 15:20:00,41.81,41.87,41.8,41.85,51566.0,37.8118,37.8661,37.8028,37.848,51566.0
2018-03-05 15:25:00,41.85,41.85,41.8,41.8,53632.0,37.848,37.848,37.8028,37.8028,53632.0
2018-03-05 15:30:00,41.8,41.89,41.79,41.88,78524.0,37.8028,37.8842,37.7937,37.8751,78524.0
2018-03-05 15:35:00,41.88,41.92,41.88,41.92,77712.0,37.8751,37.9113,37.8751,37.9113,77712.0
2018-03-05 15:40:00,41.92,42.0,41.92,41.98,149020.0,37.9113,37.9836,37.9113,37.9656,149020.0
2018-03-05 15:45:00,41.98,42.0,41.95,41.95,114946.0,37.9656,37.9836,37.9384,37.9384,114946.0
2018-03-05 15:50:00,41.95,41.97,41.94,41.95,122790.0,37.9384,37.9565,37.9294,37.9384,122790.0
2018-03-05 15:55:00,41.96,41.97,41.92,41.92,314732.0,37.9475,37.9565,37.9113,37.9113,314732.0
2018-03-06 09:30:00,41.97,42.02,41.82,41.97,196744.0,37.9565,38.0017,37.8209,37.9565,196744.0
2018-03-06 09:35:00,41.94,42.03,41.92,42.0,65554.0,37.9294,38.0108,37.9113,37.9836,65554.0
2018-03-06 09:40:00,41.98,42.02,41.88,41.91,104132.0,37.9656,38.0017,37.8751,37.9023,104132.0
2018-03-06 09:45:00,41.91,42.0,41.89,41.97,86106.0,37.9023,37.9836,37.8842,37.9565,86106.0
2018-03-06 09:50:00,41.98,42.04,41.96,42.01,79040.0,37.9656,38.0198,37.9475,37.9927,79040.0
2018-03-06 09:55:00,42.01,42.02,41.93,41.93,94806.0,37.9927,38.0017,37.9203,37.9203,94806.0
2018-03-06 10:00:00,41.93,41.94,41.81,41.88,118488.0,37.9203,37.9294,37.8118,37.8751,118488.0
2018-03-06 10:05:00,41.87,41.87,41.81,41.82,110304.0,37.8661,37.8661,37.8118,37.8209,110304.0
2018-03-06 10:10:00,41.82,41.88,41.74,41.76,109042.0,37.8209,37.8751,37.7485,37.7666,109042.0
2018-03-06 10:15:00,41.77,41.92,41.76,41.92,60910.0,37.7756,37.9113,37.7666,37.9113,60910.0
2018-03-06 10:20:00,41.91,42.0,41.9,41.96,48452.0,37.9023,37.9836,37.8932,37.9475,48452.0
2018-03-06 10:25:00,41.95,42.01,41.92,41.93,53082.0,37.9384,37.9927,37.9113,37.9203,53082.0
2018-03-06 10:30:00,41.93,42.01,41.93,41.98,62144.0,37.9203,37.9927,37.9203,37.9656,62144.0
2018-03-06 10:35:00,41.98,42.03,41.97,42.01,57338.0,37.9656,38.0108,37.9565,37.9927,57338.0
2018-03-06 10:40:00,42.01,42.03,41.95,41.97,73328.0,37.9927,38.0108,37.9384,37.9565,73328.0
2018-03-06 10:45:00,41.97,42.01,41.91,41.91,388294.0,37.9565,37.9927,37.9023,37.9023,388294.0
2018-03-06 10:50:00,41.92,41.93,41.82,41.84,42966.0,37.9113,37.9203,37.8209,37.8389,42966.0
2018-03-06 10:55:00,41.84,41.85,41.74,41.79,75492.0,37.8389,37.848,37.7485,37.7937,75492.0
2018-03-06 11:00:00,41.8,41.83,41.75,41.83,144874.0,37.8028,37.8299,37.7576,37.8299,144874.0
2018-03-06 11:05:00,41.83,41.83,41.77,41.79,39518.0,37.8299,37.8299,37.7756,37.7937,39518.0
2018-03-06 11:10:00,41.79,41.85,41.74,41.84,39854.0,37.7937,37.848,37.7485,37.8389,39854.0
2018-03-06 11:15:00,41.84,41.85,41.77,41.84,53210.0,37.8389,37.848,37.7756,37.8389,53210.0
2018-03-06 11:20:00,41.84,41.87,41.76,41.76,25908.0,37.8389,37.8661,37.7666,37.7666,25908.0
2018-03-06 11:25:00,41.76,41.86,41.75,41.85,39456.0,37.7666,37.857,37.7576,37.848,39456.0
2018-03-06 11:30:00,41.85,41.91,41.83,41.88,74132.0,37.848,37.9023,37.8299,37.8751,74132.0
2018-03-06 11:35:00,41.88,41.92,41.85,41.86,37006.0,37.8751,37.9113,37.848,37.857,37006.0
2018-03-06 11:40:00,41.84,41.85,41.8,41.83,58402.0,37.8389,37.848,37.8028,37.8299,58402.0
2018-03-06 11:45:00,41.83,41.94,41.82,41.94,57054.0,37.8299,37.9294,37.8209,37.9294,57054.0
2018-03-06 11:50:00,41.94,42.0,41.9,41.99,94010.0,37.9294,37.9836,37.8932,37.9746,94010.0
2018-03-06 11:55:00,42.0,42.02,41.94,42.01,66012.0,37.9836,38.0017,37.9294,37.9927,66012.0
2018-03-06 12:00:00,42.01,42.02,41.97,41.99,70256.0,37.9927,38.0017,37.9565,37.9746,70256.0
2018-03-06 12:05:00,42.0,42.01,41.94,42.0,39152.0,37.9836,37.9927,37.9294,37.9836,39152.0
2018-03-06 12:10:00,41.99,42.09,41.99,42.09,47540.0,37.9746,38.065,37.9746,38.065,47540.0
2018-03-06 12:15:00,42.08,42.09,41.97,41.99,54904.0,38.056,38.065,37.9565,37.9746,54904.0
2018-03-06 12:20:00,41.98,42.0,41.96,41.98,52912.0,37.9656,37.9836,37.9475,37.9656,52912.0
2018-03-06 12:25:00,41.99,42.0,41.97,41.99,56820.0,37.9746,37.9836,37.9565,37.9746,56820.0
2018-03-06 12:30:00,42.0,42.02,41.99,42.0,43122.0,37.9836,38.0017,37.9746,37.9836,43122.0
2018-03-06 12:35:00,41.99,42.02,41.99,42.0,44410.0,37.9746,38.0017,37.9746,37.9836,44410.0
2018-03-06 12:40:00,42.01,42.06,41.99,42.05,52682.0,37.9927,38.0379,37.9746,38.0289,52682.0
2018-03-06 12:45:00,42.05,42.08,42.04,42.06,40372.0,38.0289,38.056,38.0198,38.0379,40372.0
2018-03-06 12:50:00,42.07,42.12,42.07,42.1,45120.0,38.047,38.0922,38.047,38.0741,45120.0
2018-03-06 12:55:00,42.09,42.14,42.09,42.1,71590.0,38.065,38.1103,38.065,38.0741,71590.0
2018-03-06 13:00:00,42.1,42.1,42.02,42.02,35562.0,38.0741,38.0741,38.0017,38.0017,35562.0
2018-03-06 13:05:00,42.02,42.05,41.99,41.99,49380.0,38.0017,38.0289,37.9746,37.9746,49380.0
2018-03-06 13:10:00,42.0,42.01,41.96,41.97,27822.0,37.9836,37.9927,37.9475,37.9565,27822.0
2018-03-06 13:15:00,41.97,41.98,41.95,41.96,21142.0,37.9565,37.9656,37.9384,37.9475,21142.0
2018-03-06 13:20:00,41.96,42.01,41.95,42.01,29266.0,37.9475,37.9927,37.9384,37.9927,29266.0
2018-03-06 13:25:00,42.01,42.02,41.98,41.99,36026.0,37.9927,38.0017,37.9656,37.9746,36026.0
2018-03-06 13:30:00,41.98,42.0,41.96,41.99,26308.0,37.9656,37.9836,37.9475,37.9746,26308.0
2018-03-06 13:35:00,41.99,42.02,41.98,41.99,33390.0,37.9746,38.0017,37.9656,37.9746,33390.0
2018-03-06 13:40:00,41.99,42.01,41.97,42.01,52628.0,37.9746,37.9927,37.9565,37.9927,52628.0
2018-03-06 13:45:00,42.02,42.04,41.95,41.99,112084.0,38.0017,38.0198,37.9384,37.9746,112084.0
2018-03-06 13:50:00,42.0,42.03,41.98,42.02,43636.0,37.9836,38.0108,37.9656,38.0017,43636.0
2018-03-06 13:55:00,42.01,42.09,41.99,42.07,34466.0,37.9927,38.065,37.9746,38.047,34466.0
2018-03-06 14:00:00,42.08,42.11,42.06,42.08,43564.0,38.056,38.0831,38.0379,38.056,43564.0
2018-03-06 14:05:00,42.08,42.12,42.05,42.12,46420.0,38.056,38.0922,38.0289,38.0922,46420.0
2018-03-06 14:10:00,42.11,42.13,42.08,42.1,32340.0,38.0831,38.1012,38.056,38.0741,32340.0
2018-03-06 14:15:00,42.1,42.1,42.07,42.09,35622.0,38.0741,38.0741,38.047,38.065,35622.0
2018-03-06 14:20:00,42.09,42.1,42.07,42.08,37942.0,38.065,38.0741,38.047,38.056,37942.0
2018-03-06 14:25:00,42.08,42.08,42.02,42.02,62852.0,38.056,38.056,38.0017,38.0017,62852.0
2018-03-06 14:30:00,42.02,42.05,42.0,42.04,56576.0,38.0017,38.0289,37.9836,38.0198,56576.0
2018-03-06 14:35:00,42.03,42.06,42.01,42.05,42736.0,38.0108,38.0379,37.9927,38.0289,42736.0
2018-03-06 14:40:00,42.05,42.1,42.04,42.09,63862.0,38.0289,38.0741,38.0198,38.065,63862.0
2018-03-06 14:45:00,42.09,42.13,42.08,42.1,30854.0,38.065,38.1012,38.056,38.0741,30854.0
2018-03-06 14:50:00,42.1,42.13,42.05,42.06,62250.0,38.0741,38.1012,38.0289,38.0379,62250.0
2018-03-06 14:55:00,42.06,42.06,41.98,41.98,80588.0,38.0379,38.0379,37.9656,37.9656,80588.0
2018-03-06 15:00:00,41.98,41.98,41.93,41.94,78056.0,37.9656,37.9656,37.9203,37.9294,78056.0
2018-03-06 15:05:00,41.94,41.97,41.92,41.95,85768.0,37.9294,37.9565,37.9113,37.9384,85768.0
2018-03-06 15:10:00,41.95,41.99,41.93,41.98,85690.0,37.9384,37.9746,37.9203,37.9656,85690.0
2018-03-06 15:15:00,41.98,42.0,41.93,41.94,88858.0,37.9656,37.9836,37.9203,37.9294,88858.0
2018-03-06 15:20:00,41.94,42.0,41.93,41.99,66698.0,37.9294,37.9836,37.9203,37.9746,66698.0
2018-03-06 15:25:00,41.99,42.06,41.99,42.05,159974.0,37.9746,38.0379,37.9746,38.0289,159974.0
2018-03-06 15:30:00,42.05,42.08,42.04,42.06,97744.0,38.0289,38.056,38.0198,38.0379,97744.0
2018-03-06 15:35:00,42.06,42.09,42.05,42.06,113884.0,38.0379,38.065,38.0289,38.0379,113884.0
2018-03-06 15:40:00,42.06,42.12,42.06,42.1,127134.0,38.0379,38.0922,38.0379,38.0741,127134.0
2018-03-06 15:45:00,42.1,42.16,42.06,42.09,228876.0,38.0741,38.1283,38.0379,38.065,228876.0
2018-03-06 15:50:00,42.09,42.13,42.08,42.09,174874.0,38.065,38.1012,38.056,38.065,174874.0
2018-03-06 15:55:00,42.08,42.22,42.08,42.2,686138.0,38.056,38.1826,38.056,38.1645,686138.0
2018-03-07 09:30:00,41.67,41.99,41.6,41.81,330396.0,37.6852,37.9746,37.6219,37.8118,330396.0
2018-03-07 09:35:00,41.83,41.99,41.63,41.7,298276.0,37.8299,37.9746,37.649,37.7123,298276.0
2018-03-07 09:40:00,41.7,41.87,41.62,41.83,279494.0,37.7123,37.8661,37.64,37.8299,279494.0
2018-03-07 09:45:00,41.84,41.99,41.81,41.96,164540.0,37.8389,37.9746,37.8118,37.9475,164540.0
2018-03-07 09:50:00,41.96,41.99,41.88,41.95,193022.0,37.9475,37.9746,37.8751,37.9384,193022.0
2018-03-07 09:55:00,41.95,42.1,41.95,42.06,168966.0,37.9384,38.0741,37.9384,38.0379,168966.0
2018-03-07 10:00:00,42.06,42.22,42.01,42.2,292318.0,38.0379,38.1826,37.9927,38.1645,292318.0
2018-03-07 10:05:00,42.2,42.22,42.04,42.11,157798.0,38.1645,38.1826,38.0198,38.0831,157798.0
2018-03-07 10:10:00,42.11,42.18,42.11,42.13,101610.0,38.0831,38.1464,38.0831,38.1012,101610.0
2018-03-07 10:15:00,42.14,42.18,42.09,42.15,59534.0,38.1103,38.1464,38.065,38.1193,59534.0
2018-03-07 10:20:00,42.15,42.24,42.1,42.24,322886.0,38.1193,38.2007,38.0741,38.2007,322886.0
2018-03-07 10:25:00,42.24,42.26,42.15,42.15,125226.0,38.2007,38.2188,38.1193,38.1193,125226.0
2018-03-07 10:30:00,42.17,42.2,42.13,42.19,61300.0,38.1374,38.1645,38.1012,38.1555,61300.0
2018-03-07 10:35:00,42.19,42.21,42.07,42.07,76238.0,38.1555,38.1736,38.047,38.047,76238.0
2018-03-07 10:40:00,42.08,42.1,41.99,41.99,61452.0,38.056,38.0741,37.9746,37.9746,61452.0
2018-03-07 10:45:00,42.0,42.06,41.94,42.06,72366.0,37.9836,38.0379,37.9294,38.0379,72366.0
2018-03-07 10:50:00,42.05,42.05,41.92,41.94,102822.0,38.0289,38.0289,37.9113,37.9294,102822.0
2018-03-07 10:55:00,41.95,42.02,41.95,41.99,56370.0,37.9384,38.0017,37.9384,37.9746,56370.0
2018-03-07 11:00:00,41.99,42.01,41.86,41.88,189616.0,37.9746,37.9927,37.857,37.8751,189616.0
2018-03-07 11:05:00,41.88,41.9,41.81,41.89,77700.0,37.8751,37.8932,37.8118,37.8842,77700.0
2018-03-07 11:10:00,41.88,41.91,41.85,41.9,54544.0,37.8751,37.9023,37.848,37.8932,54544.0
2018-03-07 11:15:00,41.9,41.94,41.85,41.85,45758.0,37.8932,37.9294,37.848,37.848,45758.0
2018-03-07 11:20:00,41.85,41.92,41.83,41.85,61778.0,37.848,37.9113,37.8299,37.848,61778.0
2018-03-07 11:25:00,41.85,41.87,41.81,41.86,34622.0,37.848,37.8661,37.8118,37.857,34622.0
2018-03-07 11:30:00,41.85,41.88,41.82,41.85,43470.0,37.848,37.8751,37.8209,37.848,43470.0
2018-03-07 11:35:00,41.84,41.92,41.84,41.89,34222.0,37.8389,37.9113,37.8389,37.8842,34222.0
2018-03-07 11:40:00,41.89,41.96,41.88,41.89,38752.0,37.8842,37.9475,37.8751,37.8842,38752.0
2018-03-07 11:45:00,41.9,41.93,41.84,41.84,35698.0,37.8932,37.9203,37.8389,37.8389,35698.0
2018-03-07 11:50:00,41.84,41.85,41.76,41.76,41504.0,37.8389,37.848,37.7666,37.7666,41504.0
2018-03-07 11:55:00,41.76,41.8,41.74,41.74,53736.0,37.7666,37.8028,37.7485,37.7485,53736.0
2018-03-07 12:00:00,41.74,41.77,41.73,41.74,62578.0,37.7485,37.7756,37.7395,37.7485,62578.0
2018-03-07 12:05:00,41.74,41.76,41.7,41.73,45954.0,37.7485,37.7666,37.7123,37.7395,45954.0
2018-03-07 12:10:00,41.73,41.74,41.67,41.72,43624.0,37.7395,37.7485,37.6852,37.7304,43624.0
2018-03-07 12:15:00,41.71,41.72,41.67,41.7,51472.0,37.7214,37.7304,37.6852,37.7123,51472.0
2018-03-07 12:20:00,41.71,41.71,41.65,41.67,41044.0,37.7214,37.7214,37.6671,37.6852,41044.0
2018-03-07 12:25:00,41.67,41.69,41.64,41.66,31934.0,37.6852,37.7033,37.6581,37.6762,31934.0
2018-03-07 12:30:00,41.65,41.72,41.65,41.7,65720.0,37.6671,37.7304,37.6671,37.7123,65720.0
2018-03-07 12:35:00,41.71,41.72,41.66,41.69,43328.0,37.7214,37.7304,37.6762,37.7033,43328.0
2018-03-07 12:40:00,41.69,41.73,41.68,41.71,61282.0,37.7033,37.7395,37.6942,37.7214,61282.0
2018-03-07 12:45:00,41.71,41.73,41.68,41.7,101418.0,37.7214,37.7395,37.6942,37.7123,101418.0
2018-03-07 12:50:00,41.7,41.72,41.68,41.69,93490.0,37.7123,37.7304,37.6942,37.7033,93490.0
2018-03-07 12:55:00,41.69,41.72,41.68,41.71,96874.0,37.7033,37.7304,37.6942,37.7214,96874.0
2018-03-07 13:00:00,41.7,41.73,41.68,41.7,111102.0,37.7123,37.7395,37.6942,37.7123,111102.0
2018-03-07 13:05:00,41.7,41.7,41.56,41.56,102334.0,37.7123,37.7123,37.5857,37.5857,102334.0
2018-03-07 13:10:00,41.56,41.57,41.49,41.49,46080.0,37.5857,37.5948,37.5224,37.5224,46080.0
2018-03-07 13:15:00,41.49,41.49,41.39,41.4,97040.0,37.5224,37.5224,37.432,37.441,97040.0
2018-03-07 13:20:00,41.4,41.43,41.36,41.41,42134.0,37.441,37.4682,37.4048,37.4501,42134.0
2018-03-07 13:25:00,41.41,41.41,41.35,41.4,74122.0,37.4501,37.4501,37.3958,37.441,74122.0
2018-03-07 13:30:00,41.4,41.43,41.35,41.39,51012.0,37.441,37.4682,37.3958,37.432,51012.0
2018-03-07 13:35:00,41.38,41.38,41.31,41.32,44308.0,37.4229,37.4229,37.3596,37.3687,44308.0
2018-03-07 13:40:00,41.32,41.34,41.29,41.33,45500.0,37.3687,37.3868,37.3415,37.3777,45500.0
2018-03-07 13:45:00,41.33,41.34,41.27,41.32,51046.0,37.3777,37.3868,37.3235,37.3687,51046.0
2018-03-07 13:50:00,41.33,41.35,41.3,41.33,49578.0,37.3777,37.3958,37.3506,37.3777,49578.0
2018-03-07 13:55:00,41.32,41.33,41.29,41.32,37060.0,37.3687,37.3777,37.3415,37.3687,37060.0
2018-03-07 14:00:00,41.32,41.38,41.29,41.37,199764.0,37.3687,37.4229,37.3415,37.4139,199764.0
2018-03-07 14:05:00,41.37,41.4,41.32,41.34,59146.0,37.4139,37.441,37.3687,37.3868,59146.0
2018-03-07 14:10:00,41.35,41.41,41.35,41.39,40076.0,37.3958,37.4501,37.3958,37.432,40076.0
2018-03-07 14:15:00,41.38,41.41,41.35,41.38,40020.0,37.4229,37.4501,37.3958,37.4229,40020.0
2018-03-07 14:20:00,41.38,41.4,41.36,41.38,63904.0,37.4229,37.441,37.4048,37.4229,63904.0
2018-03-07 14:25:00,41.38,41.44,41.37,41.42,68564.0,37.4229,37.4772,37.4139,37.4591,68564.0
2018-03-07 14:30:00,41.43,41.48,41.43,41.46,70142.0,37.4682,37.5134,37.4682,37.4953,70142.0
2018-03-07 14:35:00,41.46,41.47,41.43,41.44,87382.0,37.4953,37.5043,37.4682,37.4772,87382.0
2018-03-07 14:40:00,41.45,41.45,41.4,41.4,58666.0,37.4862,37.4862,37.441,37.441,58666.0
2018-03-07 14:45:00,41.4,41.45,41.37,41.44,92154.0,37.441,37.4862,37.4139,37.4772,92154.0
2018-03-07 14:50:00,41.44,41.46,41.41,41.41,65594.0,37.4772,37.4953,37.4501,37.4501,65594.0
2018-03-07 14:55:00,41.41,41.46,41.41,41.46,88382.0,37.4501,37.4953,37.4501,37.4953,88382.0
2018-03-07 15:00:00,41.47,41.54,41.47,41.54,74316.0,37.5043,37.5676,37.5043,37.5676,74316.0
2018-03-07 15:05:00,41.54,41.59,41.54,41.56,82770.0,37.5676,37.6129,37.5676,37.5857,82770.0
2018-03-07 15:10:00,41.55,41.56,41.52,41.54,91394.0,37.5767,37.5857,37.5495,37.5676,91394.0
2018-03-07 15:15:00,41.54,41.56,41.52,41.52,103496.0,37.5676,37.5857,37.5495,37.5495,103496.0
2018-03-07 15:20:00,41.52,41.53,41.46,41.52,116084.0,37.5495,37.5586,37.4953,37.5495,116084.0
2018-03-07 15:25:00,41.52,41.56,41.52,41.54,92772.0,37.5495,37.5857,37.5495,37.5676,92772.0
2018-03-07 15:30:00,41.54,41.6,41.53,41.55,111948.0,37.5676,37.6219,37.5586,37.5767,111948.0
2018-03-07 15:35:00,41.55,41.56,41.49,41.52,149804.0,37.5767,37.5857,37.5224,37.5495,149804.0
2018-03-07 15:40:00,41.52,41.55,41.48,41.49,209596.0,37.5495,37.5767,37.5134,37.5224,209596.0
2018-03-07 15:45:00,41.49,41.52,41.48,41.52,257764.0,37.5224,37.5495,37.5134,37.5495,257764.0
2018-03-07 15:50:00,41.52,41.52,41.38,41.38,407206.0,37.5495,37.5495,37.4229,37.4229,407206.0
2018-03-07 15:55:00,41.38,41.41,41.24,41.32,1269778.0,37.4229,37.4501,37.2963,37.3687,1269778.0
2018-03-08 09:30:00,41.65,41.66,41.45,41.48,176188.0,37.6671,37.6762,37.4862,37.5134,176188.0
2018-03-08 09:35:00,41.49,41.49,41.33,41.35,142760.0,37.5224,37.5224,37.3777,37.3958,142760.0
2018-03-08 09:40:00,41.35,41.52,41.31,41.52,192382.0,37.3958,37.5495,37.3596,37.5495,192382.0
2018-03-08 09:45:00,41.52,41.57,41.41,41.49,79560.0,37.5495,37.5948,37.4501,37.5224,79560.0
2018-03-08 09:50:00,41.49,41.65,41.48,41.58,76032.0,37.5224,37.6671,37.5134,37.6038,76032.0
2018-03-08 09:55:00,41.58,41.65,41.55,41.6,49816.0,37.6038,37.6671,37.5767,37.6219,49816.0
2018-03-08 10:00:00,41.59,41.68,41.58,41.61,92260.0,37.6129,37.6942,37.6038,37.6309,92260.0
2018-03-08 10:05:00,41.6,41.6,41.44,41.44,60520.0,37.6219,37.6219,37.4772,37.4772,60520.0
2018-03-08 10:10:00,41.43,41.5,41.41,41.48,92140.0,37.4682,37.5315,37.4501,37.5134,92140.0
2018-03-08 10:15:00,41.48,41.57,41.45,41.55,73116.0,37.5134,37.5948,37.4862,37.5767,73116.0
2018-03-08 10:20:00,41.55,41.56,41.45,41.47,73640.0,37.5767,37.5857,37.4862,37.5043,73640.0
2018-03-08 10:25:00,41.47,41.52,41.46,41.51,66076.0,37.5043,37.5495,37.4953,37.5405,66076.0
2018-03-08 10:30:00,41.51,41.6,41.5,41.55,74888.0,37.5405,37.6219,37.5315,37.5767,74888.0
2018-03-08 10:35:00,41.55,41.58,41.52,41.52,109040.0,37.5767,37.6038,37.5495,37.5495,109040.0
2018-03-08 10:40:00,41.52,41.63,41.52,41.63,60686.0,37.5495,37.649,37.5495,37.649,60686.0
2018-03-08 10:45:00,41.63,41.63,41.57,41.62,91772.0,37.649,37.649,37.5948,37.64,91772.0
2018-03-08 10:50:00,41.62,41.69,41.6,41.69,82020.0,37.64,37.7033,37.6219,37.7033,82020.0
2018-03-08 10:55:00,41.69,41.7,41.66,41.69,46208.0,37.7033,37.7123,37.6762,37.7033,46208.0
2018-03-08 11:00:00,41.69,41.77,41.66,41.76,63010.0,37.7033,37.7756,37.6762,37.7666,63010.0
2018-03-08 11:05:00,41.75,41.77,41.72,41.72,70392.0,37.7576,37.7756,37.7304,37.7304,70392.0
2018-03-08 11:10:00,41.73,41.81,41.73,41.81,51736.0,37.7395,37.8118,37.7395,37.8118,51736.0
2018-03-08 11:15:00,41.8,41.82,41.78,41.78,45976.0,37.8028,37.8209,37.7847,37.7847,45976.0
2018-03-08 11:20:00,41.79,41.87,41.79,41.85,67088.0,37.7937,37.8661,37.7937,37.848,67088.0
2018-03-08 11:25:00,41.86,41.9,41.85,41.88,86402.0,37.857,37.8932,37.848,37.8751,86402.0
2018-03-08 11:30:00,41.88,41.88,41.76,41.77,116746.0,37.8751,37.8751,37.7666,37.7756,116746.0
2018-03-08 11:35:00,41.76,41.77,41.72,41.77,79810.0,37.7666,37.7756,37.7304,37.7756,79810.0
2018-03-08 11:40:00,41.77,41.8,41.71,41.74,91512.0,37.7756,37.8028,37.7214,37.7485,91512.0
2018-03-08 11:45:00,41.73,41.81,41.72,41.8,86912.0,37.7395,37.8118,37.7304,37.8028,86912.0
2018-03-08 11:50:00,41.8,41.83,41.79,41.82,90322.0,37.8028,37.8299,37.7937,37.8209,90322.0
2018-03-08 11:55:00,41.83,41.85,41.81,41.81,68894.0,37.8299,37.848,37.8118,37.8118,68894.0
2018-03-08 12:00:00,41.81,41.84,41.8,41.81,165120.0,37.8118,37.8389,37.8028,37.8118,165120.0
2018-03-08 12:05:00,41.8,41.8,41.73,41.73,176466.0,37.8028,37.8028,37.7395,37.7395,176466.0
2018-03-08 12:10:00,41.73,41.73,41.63,41.67,44252.0,37.7395,37.7395,37.649,37.6852,44252.0
2018-03-08 12:15:00,41.68,41.72,41.65,41.71,77452.0,37.6942,37.7304,37.6671,37.7214,77452.0
2018-03-08 12:20:00,41.71,41.73,41.68,41.68,65576.0,37.7214,37.7395,37.6942,37.6942,65576.0
2018-03-08 12:25:00,41.68,41.7,41.63,41.7,57490.0,37.6942,37.7123,37.649,37.7123,57490.0
2018-03-08 12:30:00,41.7,41.74,41.67,41.67,58434.0,37.7123,37.7485,37.6852,37.6852,58434.0
2018-03-08 12:35:00,41.68,41.71,41.65,41.67,72570.0,37.6942,37.7214,37.6671,37.6852,72570.0
2018-03-08 12:40:00,41.67,41.71,41.65,41.68,106212.0,37.6852,37.7214,37.6671,37.6942,106212.0
2018-03-08 12:45:00,41.68,41.71,41.66,41.67,178594.0,37.6942,37.7214,37.6762,37.6852,178594.0
2018-03-08 12:50:00,41.67,41.69,41.63,41.64,107892.0,37.6852,37.7033,37.649,37.6581,107892.0
2018-03-08 12:55:00,41.64,41.71,41.63,41.7,87858.0,37.6581,37.7214,37.649,37.7123,87858.0
2018-03-08 13:00:00,41.69,41.76,41.69,41.75,48842.0,37.7033,37.7666,37.7033,37.7576,48842.0
2018-03-08 13:05:00,41.75,41.77,41.63,41.65,256488.0,37.7576,37.7756,37.649,37.6671,256488.0
2018-03-08 13:10:00,41.65,41.68,41.63,41.66,144694.0,37.6671,37.6942,37.649,37.6762,144694.0
2018-03-08 13:15:00,41.67,41.67,41.6,41.62,86002.0,37.6852,37.6852,37.6219,37.64,86002.0
2018-03-08 13:20:00,41.61,41.62,41.55,41.56,107700.0,37.6309,37.64,37.5767,37.5857,107700.0
2018-03-08 13:25:00,41.55,41.6,41.54,41.57,114062.0,37.5767,37.6219,37.5676,37.5948,114062.0
2018-03-08 13:30:00,41.57,41.63,41.57,41.63,188258.0,37.5948,37.649,37.5948,37.649,188258.0
2018-03-08 13:35:00,41.63,41.67,41.58,41.59,59882.0,37.649,37.6852,37.6038,37.6129,59882.0
2018-03-08 13:40:00,41.59,41.6,41.48,41.49,61342.0,37.6129,37.6219,37.5134,37.5224,61342.0
2018-03-08 13:45:00,41.48,41.55,41.46,41.55,66872.0,37.5134,37.5767,37.4953,37.5767,66872.0
2018-03-08 13:50:00,41.54,41.58,41.54,41.55,38018.0,37.5676,37.6038,37.5676,37.5767,38018.0
2018-03-08 13:55:00,41.54,41.55,41.49,41.55,50704.0,37.5676,37.5767,37.5224,37.5767,50704.0
2018-03-08 14:00:00,41.55,41.59,41.51,41.56,340132.0,37.5767,37.6129,37.5405,37.5857,340132.0
2018-03-08 14:05:00,41.55,41.59,41.48,41.52,62104.0,37.5767,37.6129,37.5134,37.5495,62104.0
2018-03-08 14:10:00,41.51,41.52,41.45,41.45,129636.0,37.5405,37.5495,37.4862,37.4862,129636.0
2018-03-08 14:15:00,41.45,41.52,41.45,41.51,50486.0,37.4862,37.5495,37.4862,37.5405,50486.0
2018-03-08 14:20:00,41.51,41.53,41.48,41.48,72374.0,37.5405,37.5586,37.5134,37.5134,72374.0
2018-03-08 14:25:00,41.48,41.51,41.48,41.49,62356.0,37.5134,37.5405,37.5134,37.5224,62356.0
2018-03-08 14:30:00,41.49,41.49,41.42,41.44,44418.0,37.5224,37.5224,37.4591,37.4772,44418.0
2018-03-08 14:35:00,41.44,41.46,41.41,41.45,54728.0,37.4772,37.4953,37.4501,37.4862,54728.0
2018-03-08 14:40:00,41.45,41.46,41.43,41.46,48678.0,37.4862,37.4953,37.4682,37.4953,48678.0
2018-03-08 14:45:00,41.47,41.47,41.38,41.39,123356.0,37.5043,37.5043,37.4229,37.432,123356.0
2018-03-08 14:50:00,41.38,41.42,41.38,41.39,57062.0,37.4229,37.4591,37.4229,37.432,57062.0
2018-03-08 14:55:00,41.4,41.45,41.39,41.43,52006.0,37.441,37.4862,37.432,37.4682,52006.0
2018-03-08 15:00:00,41.43,41.47,41.43,41.46,52732.0,37.4682,37.5043,37.4682,37.4953,52732.0
2018-03-08 15:05:00,41.46,41.49,41.46,41.49,47700.0,37.4953,37.5224,37.4953,37.5224,47700.0
2018-03-08 15:10:00,41.49,41.51,41.45,41.46,49994.0,37.5224,37.5405,37.4862,37.4953,49994.0
2018-03-08 15:15:00,41.46,41.49,41.46,41.48,56446.0,37.4953,37.5224,37.4953,37.5134,56446.0
2018-03-08 15:20:00,41.48,41.49,41.44,41.45,58840.0,37.5134,37.5224,37.4772,37.4862,58840.0
2018-03-08 15:25:00,41.45,41.47,41.44,41.46,135816.0,37.4862,37.5043,37.4772,37.4953,135816.0
2018-03-08 15:30:00,41.46,41.49,41.4,41.48,195218.0,37.4953,37.5224,37.441,37.5134,195218.0
2018-03-08 15:35:00,41.47,41.49,41.45,41.47,96060.0,37.5043,37.5224,37.4862,37.5043,96060.0
2018-03-08 15:40:00,41.46,41.49,41.45,41.46,108642.0,37.4953,37.5224,37.4862,37.4953,108642.0
2018-03-08 15:45:00,41.46,41.46,41.33,41.35,193732.0,37.4953,37.4953,37.3777,37.3958,193732.0
2018-03-08 15:50:00,41.35,41.39,41.3,41.3,301952.0,37.3958,37.432,37.3506,37.3506,301952.0
2018-03-08 15:55:00,41.29,41.33,41.22,41.33,1014852.0,37.3415,37.3777,37.2782,37.3777,1014852.0
2018-03-09 09:30:00,41.45,41.55,41.23,41.26,191358.0,37.4862,37.5767,37.2873,37.3144,191358.0
2018-03-09 09:35:00,41.26,41.36,41.21,41.24,115302.0,37.3144,37.4048,37.2692,37.2963,115302.0
2018-03-09 09:40:00,41.25,41.42,41.22,41.41,121596.0,37.3054,37.4591,37.2782,37.4501,121596.0
2018-03-09 09:45:00,41.41,41.43,41.3,41.38,79272.0,37.4501,37.4682,37.3506,37.4229,79272.0
2018-03-09 09:50:00,41.38,41.43,41.35,41.35,67678.0,37.4229,37.4682,37.3958,37.3958,67678.0
2018-03-09 09:55:00,41.37,41.43,41.37,41.43,126662.0,37.4139,37.4682,37.4139,37.4682,126662.0
2018-03-09 10:00:00,41.41,41.48,41.38,41.42,179750.0,37.4501,37.5134,37.4229,37.4591,179750.0
2018-03-09 10:05:00,41.43,41.43,41.29,41.36,91886.0,37.4682,37.4682,37.3415,37.4048,91886.0
2018-03-09 10:10:00,41.37,41.49,41.36,41.48,158620.0,37.4139,37.5224,37.4048,37.5134,158620.0
2018-03-09 10:15:00,41.49,41.6,41.49,41.5,137426.0,37.5224,37.6219,37.5224,37.5315,137426.0
2018-03-09 10:20:00,41.51,41.54,41.48,41.49,91004.0,37.5405,37.5676,37.5134,37.5224,91004.0
2018-03-09 10:25:00,41.49,41.49,41.41,41.45,98094.0,37.5224,37.5224,37.4501,37.4862,98094.0
2018-03-09 10:30:00,41.45,41.48,41.33,41.34,83172.0,37.4862,37.5134,37.3777,37.3868,83172.0
2018-03-09 10:35:00,41.34,41.35,41.27,41.27,79504.0,37.3868,37.3958,37.3235,37.3235,79504.0
2018-03-09 10:40:00,41.27,41.3,41.17,41.19,277396.0,37.3235,37.3506,37.233,37.2511,277396.0
2018-03-09 10:45:00,41.18,41.21,41.12,41.12,149948.0,37.2421,37.2692,37.1878,37.1878,149948.0
2018-03-09 10:50:00,41.13,41.15,41.0,41.08,212032.0,37.1968,37.2149,37.0793,37.1516,212032.0
2018-03-09 10:55:00,41.08,41.14,40.99,41.0,128342.0,37.1516,37.2059,37.0702,37.0793,128342.0
2018-03-09 11:00:00,41.01,41.03,40.95,40.96,75308.0,37.0883,37.1064,37.0341,37.0431,75308.0
2018-03-09 11:05:00,40.95,40.98,40.9,40.97,98728.0,37.0341,37.0612,36.9888,37.0521,98728.0
2018-03-09 11:10:00,40.98,41.02,40.93,40.98,131818.0,37.0612,37.0974,37.016,37.0612,131818.0
2018-03-09 11:15:00,40.98,40.98,40.9,40.95,109904.0,37.0612,37.0612,36.9888,37.0341,109904.0
2018-03-09 11:20:00,40.95,40.99,40.93,40.99,152610.0,37.0341,37.0702,37.016,37.0702,152610.0
2018-03-09 11:25:00,40.99,41.02,40.92,40.96,92472.0,37.0702,37.0974,37.0069,37.0431,92472.0
2018-03-09 11:30:00,40.98,40.98,40.88,40.92,74594.0,37.0612,37.0612,36.9708,37.0069,74594.0
2018-03-09 11:35:00,40.92,40.92,40.83,40.83,76680.0,37.0069,37.0069,36.9255,36.9255,76680.0
2018-03-09 11:40:00,40.84,40.89,40.79,40.8,148644.0,36.9346,36.9798,36.8894,36.8984,148644.0
2018-03-09 11:45:00,40.8,40.81,40.73,40.76,135572.0,36.8984,36.9074,36.8351,36.8622,135572.0
2018-03-09 11:50:00,40.77,40.84,40.77,40.84,122530.0,36.8713,36.9346,36.8713,36.9346,122530.0
2018-03-09 11:55:00,40.85,40.86,40.8,40.86,52162.0,36.9436,36.9527,36.8984,36.9527,52162.0
2018-03-09 12:00:00,40.86,40.88,40.76,40.8,64844.0,36.9527,36.9708,36.8622,36.8984,64844.0
2018-03-09 12:05:00,40.8,40.84,40.77,40.83,83062.0,36.8984,36.9346,36.8713,36.9255,83062.0
2018-03-09 12:10:00,40.83,40.84,40.77,40.82,58514.0,36.9255,36.9346,36.8713,36.9165,58514.0
2018-03-09 12:15:00,40.82,40.87,40.82,40.85,49762.0,36.9165,36.9617,36.9165,36.9436,49762.0
2018-03-09 12:20:00,40.85,40.9,40.85,40.88,79802.0,36.9436,36.9888,36.9436,36.9708,79802.0
2018-03-09 12:25:00,40.88,40.88,40.8,40.87,59520.0,36.9708,36.9708,36.8984,36.9617,59520.0
2018-03-09 12:30:00,40.87,40.88,40.84,40.87,46224.0,36.9617,36.9708,36.9346,36.9617,46224.0
2018-03-09 12:35:00,40.86,40.88,40.84,40.84,41416.0,36.9527,36.9708,36.9346,36.9346,41416.0
2018-03-09 12:40:00,40.84,40.89,40.83,40.88,64278.0,36.9346,36.9798,36.9255,36.9708,64278.0
2018-03-09 12:45:00,40.88,40.9,40.86,40.87,61560.0,36.9708,36.9888,36.9527,36.9617,61560.0
2018-03-09 12:50:00,40.87,40.9,40.86,40.9,49952.0,36.9617,36.9888,36.9527,36.9888,49952.0
2018-03-09 12:55:00,40.89,41.1,40.89,41.09,335416.0,36.9798,37.1697,36.9798,37.1607,335416.0
2018-03-09 13:00:00,41.1,41.18,41.08,41.13,133680.0,37.1697,37.2421,37.1516,37.1968,133680.0
2018-03-09 13:05:00,41.14,41.14,41.06,41.1,47256.0,37.2059,37.2059,37.1335,37.1697,47256.0
2018-03-09 13:10:00,41.1,41.13,41.05,41.07,54222.0,37.1697,37.1968,37.1245,37.1426,54222.0
2018-03-09 13:15:00,41.08,41.1,41.04,41.08,43290.0,37.1516,37.1697,37.1155,37.1516,43290.0
2018-03-09 13:20:00,41.08,41.12,41.06,41.06,37954.0,37.1516,37.1878,37.1335,37.1335,37954.0
2018-03-09 13:25:00,41.06,41.16,41.06,41.16,68348.0,37.1335,37.224,37.1335,37.224,68348.0
2018-03-09 13:30:00,41.16,41.19,41.12,41.13,85726.0,37.224,37.2511,37.1878,37.1968,85726.0
2018-03-09 13:35:00,41.12,41.13,41.09,41.13,42152.0,37.1878,37.1968,37.1607,37.1968,42152.0
2018-03-09 13:40:00,41.13,41.13,41.06,41.08,49588.0,37.1968,37.1968,37.1335,37.1516,49588.0
2018-03-09 13:45:00,41.08,41.13,41.06,41.13,39330.0,37.1516,37.1968,37.1335,37.1968,39330.0
2018-03-09 13:50:00,41.13,41.16,41.12,41.13,49260.0,37.1968,37.224,37.1878,37.1968,49260.0
2018-03-09 13:55:00,41.13,41.14,41.1,41.12,67362.0,37.1968,37.2059,37.1697,37.1878,67362.0
2018-03-09 14:00:00,41.13,41.18,41.13,41.15,61798.0,37.1968,37.2421,37.1968,37.2149,61798.0
2018-03-09 14:05:00,41.15,41.17,41.14,41.17,80812.0,37.2149,37.233,37.2059,37.233,80812.0
2018-03-09 14:10:00,41.17,41.2,41.14,41.19,77176.0,37.233,37.2602,37.2059,37.2511,77176.0
2018-03-09 14:15:00,41.18,41.2,41.17,41.17,77582.0,37.2421,37.2602,37.233,37.233,77582.0
2018-03-09 14:20:00,41.17,41.18,41.13,41.16,80680.0,37.233,37.2421,37.1968,37.224,80680.0
2018-03-09 14:25:00,41.16,41.18,41.12,41.17,91906.0,37.224,37.2421,37.1878,37.233,91906.0
2018-03-09 14:30:00,41.17,41.21,41.17,41.18,47712.0,37.233,37.2692,37.233,37.2421,47712.0
2018-03-09 14:35:00,41.18,41.21,41.15,41.16,77122.0,37.2421,37.2692,37.2149,37.224,77122.0
2018-03-09 14:40:00,41.17,41.17,41.15,41.16,83058.0,37.233,37.233,37.2149,37.224,83058.0
2018-03-09 14:45:00,41.16,41.17,41.11,41.13,100972.0,37.224,37.233,37.1788,37.1968,100972.0
2018-03-09 14:50:00,41.12,41.13,41.08,41.08,65406.0,37.1878,37.1968,37.1516,37.1516,65406.0
2018-03-09 14:55:00,41.08,41.17,41.08,41.17,64702.0,37.1516,37.233,37.1516,37.233,64702.0
2018-03-09 15:00:00,41.17,41.19,41.15,41.16,88290.0,37.233,37.2511,37.2149,37.224,88290.0
2018-03-09 15:05:00,41.17,41.17,41.1,41.12,96454.0,37.233,37.233,37.1697,37.1878,96454.0
2018-03-09 15:10:00,41.12,41.12,41.07,41.1,103188.0,37.1878,37.1878,37.1426,37.1697,103188.0
2018-03-09 15:15:00,41.1,41.1,41.07,41.1,81282.0,37.1697,37.1697,37.1426,37.1697,81282.0
2018-03-09 15:20:00,41.1,41.25,41.08,41.17,671914.0,37.1697,37.3054,37.1516,37.233,671914.0
2018-03-09 15:25:00,41.17,41.27,41.16,41.27,151892.0,37.233,37.3235,37.224,37.3235,151892.0
2018-03-09 15:30:00,41.27,41.31,41.26,41.27,106384.0,37.3235,37.3596,37.3144,37.3235,106384.0
2018-03-09 15:35:00,41.27,41.3,41.25,41.28,176074.0,37.3235,37.3506,37.3054,37.3325,176074.0
2018-03-09 15:40:00,41.28,41.31,41.24,41.27,149070.0,37.3325,37.3596,37.2963,37.3235,149070.0
2018-03-09 15:45:00,41.28,41.3,41.24,41.27,167808.0,37.3325,37.3506,37.2963,37.3235,167808.0
2018-03-09 15:50:00,41.27,41.3,41.24,41.26,263762.0,37.3235,37.3506,37.2963,37.3144,263762.0
2018-03-09 15:55:00,41.26,41.38,41.26,41.35,637176.0,37.3144,37.4229,37.3144,37.3958,637176.0
2018-03-12 09:30:00,41.25,41.3,41.06,41.22,152196.0,37.3054,37.3506,37.1335,37.2782,152196.0
2018-03-12 09:35:00,41.22,41.32,41.16,41.17,111656.0,37.2782,37.3687,37.224,37.233,111656.0
2018-03-12 09:40:00,41.18,41.24,41.16,41.24,103100.0,37.2421,37.2963,37.224,37.2963,103100.0
2018-03-12 09:45:00,41.25,41.32,41.22,41.29,37602.0,37.3054,37.3687,37.2782,37.3415,37602.0
2018-03-12 09:50:00,41.27,41.27,41.18,41.21,53544.0,37.3235,37.3235,37.2421,37.2692,53544.0
2018-03-12 09:55:00,41.2,41.24,41.08,41.08,39648.0,37.2602,37.2963,37.1516,37.1516,39648.0
2018-03-12 10:00:00,41.09,41.12,41.02,41.09,193010.0,37.1607,37.1878,37.0974,37.1607,193010.0
2018-03-12 10:05:00,41.08,41.08,40.91,40.95,108952.0,37.1516,37.1516,36.9979,37.0341,108952.0
2018-03-12 10:10:00,40.93,41.1,40.93,41.05,42270.0,37.016,37.1697,37.016,37.1245,42270.0
2018-03-12 10:15:00,41.04,41.08,40.99,41.01,95058.0,37.1155,37.1516,37.0702,37.0883,95058.0
2018-03-12 10:20:00,41.03,41.03,40.94,41.0,74578.0,37.1064,37.1064,37.025,37.0793,74578.0
2018-03-12 10:25:00,41.02,41.15,40.98,41.1,72454.0,37.0974,37.2149,37.0612,37.1697,72454.0
2018-03-12 10:30:00,41.11,41.19,41.11,41.17,56400.0,37.1788,37.2511,37.1788,37.233,56400.0
2018-03-12 10:35:00,41.17,41.17,41.11,41.13,28680.0,37.233,37.233,37.1788,37.1968,28680.0
2018-03-12 10:40:00,41.12,41.13,41.09,41.12,35038.0,37.1878,37.1968,37.1607,37.1878,35038.0
2018-03-12 10:45:00,41.11,41.16,41.1,41.1,58168.0,37.1788,37.224,37.1697,37.1697,58168.0
2018-03-12 10:50:00,41.11,41.15,41.1,41.12,53260.0,37.1788,37.2149,37.1697,37.1878,53260.0
2018-03-12 10:55:00,41.11,41.12,41.05,41.06,25894.0,37.1788,37.1878,37.1245,37.1335,25894.0
2018-03-12 11:00:00,41.06,41.11,41.06,41.1,26784.0,37.1335,37.1788,37.1335,37.1697,26784.0
2018-03-12 11:05:00,41.08,41.12,41.06,41.08,31136.0,37.1516,37.1878,37.1335,37.1516,31136.0
2018-03-12 11:10:00,41.07,41.08,41.04,41.05,39538.0,37.1426,37.1516,37.1155,37.1245,39538.0
2018-03-12 11:15:00,41.05,41.08,41.01,41.08,64922.0,37.1245,37.1516,37.0883,37.1516,64922.0
2018-03-12 11:20:00,41.08,41.08,40.94,40.94,58164.0,37.1516,37.1516,37.025,37.025,58164.0
2018-03-12 11:25:00,40.94,40.94,40.87,40.9,49256.0,37.025,37.025,36.9617,36.9888,49256.0
2018-03-12 11:30:00,40.9,41.01,40.9,41.01,49552.0,36.9888,37.0883,36.9888,37.0883,49552.0
2018-03-12 11:35:00,41.01,41.05,41.0,41.05,49000.0,37.0883,37.1245,37.0793,37.1245,49000.0
2018-03-12 11:40:00,41.05,41.12,41.05,41.11,31568.0,37.1245,37.1878,37.1245,37.1788,31568.0
2018-03-12 11:45:00,41.11,41.14,41.1,41.14,32518.0,37.1788,37.2059,37.1697,37.2059,32518.0
2018-03-12 11:50:00,41.13,41.21,41.13,41.21,91712.0,37.1968,37.2692,37.1968,37.2692,91712.0
2018-03-12 11:55:00,41.2,41.22,41.18,41.21,55480.0,37.2602,37.2782,37.2421,37.2692,55480.0
2018-03-12 12:00:00,41.21,41.21,41.17,41.18,23574.0,37.2692,37.2692,37.233,37.2421,23574.0
2018-03-12 12:05:00,41.17,41.17,41.13,41.16,41806.0,37.233,37.233,37.1968,37.224,41806.0
2018-03-12 12:10:00,41.16,41.18,41.09,41.18,29856.0,37.224,37.2421,37.1607,37.2421,29856.0
2018-03-12 12:15:00,41.19,41.24,41.18,41.23,51876.0,37.2511,37.2963,37.2421,37.2873,51876.0
2018-03-12 12:20:00,41.21,41.24,41.19,41.23,29940.0,37.2692,37.2963,37.2511,37.2873,29940.0
2018-03-12 12:25:00,41.23,41.24,41.15,41.16,22830.0,37.2873,37.2963,37.2149,37.224,22830.0
2018-03-12 12:30:00,41.15,41.17,41.08,41.1,27170.0,37.2149,37.233,37.1516,37.1697,27170.0
2018-03-12 12:35:00,41.09,41.09,41.04,41.05,24174.0,37.1607,37.1607,37.1155,37.1245,24174.0
2018-03-12 12:40:00,41.05,41.09,41.05,41.05,20216.0,37.1245,37.1607,37.1245,37.1245,20216.0
2018-03-12 12:45:00,41.05,41.07,41.04,41.07,17382.0,37.1245,37.1426,37.1155,37.1426,17382.0
2018-03-12 12:50:00,41.06,41.06,41.02,41.02,28454.0,37.1335,37.1335,37.0974,37.0974,28454.0
2018-03-12 12:55:00,41.02,41.05,41.02,41.04,252118.0,37.0974,37.1245,37.0974,37.1155,252118.0
2018-03-12 13:00:00,41.05,41.13,41.05,41.12,29078.0,37.1245,37.1968,37.1245,37.1878,29078.0
2018-03-12 13:05:00,41.12,41.13,41.12,41.13,14636.0,37.1878,37.1968,37.1878,37.1968,14636.0
2018-03-12 13:10:00,41.13,41.16,41.12,41.16,16788.0,37.1968,37.224,37.1878,37.224,16788.0
2018-03-12 13:15:00,41.16,41.16,41.12,41.16,20974.0,37.224,37.224,37.1878,37.224,20974.0
2018-03-12 13:20:00,41.16,41.18,41.15,41.17,16624.0,37.224,37.2421,37.2149,37.233,16624.0
2018-03-12 13:25:00,41.17,41.18,41.15,41.16,18946.0,37.233,37.2421,37.2149,37.224,18946.0
2018-03-12 13:30:00,41.16,41.16,41.11,41.12,15200.0,37.224,37.224,37.1788,37.1878,15200.0
2018-03-12 13:35:00,41.12,41.15,41.12,41.13,15882.0,37.1878,37.2149,37.1878,37.1968,15882.0
2018-03-12 13:40:00,41.13,41.19,41.13,41.18,26814.0,37.1968,37.2511,37.1968,37.2421,26814.0
2018-03-12 13:45:00,41.19,41.24,41.19,41.23,29766.0,37.2511,37.2963,37.2511,37.2873,29766.0
2018-03-12 13:50:00,41.23,41.24,41.19,41.2,23834.0,37.2873,37.2963,37.2511,37.2602,23834.0
2018-03-12 13:55:00,41.2,41.22,41.19,41.19,26364.0,37.2602,37.2782,37.2511,37.2511,26364.0
2018-03-12 14:00:00,41.2,41.23,41.2,41.22,27204.0,37.2602,37.2873,37.2602,37.2782,27204.0
2018-03-12 14:05:00,41.22,41.23,41.2,41.21,30172.0,37.2782,37.2873,37.2602,37.2692,30172.0
2018-03-12 14:10:00,41.2,41.24,41.19,41.22,38544.0,37.2602,37.2963,37.2511,37.2782,38544.0
2018-03-12 14:15:00,41.22,41.22,41.19,41.19,29592.0,37.2782,37.2782,37.2511,37.2511,29592.0
2018-03-12 14:20:00,41.2,41.24,41.19,41.23,25226.0,37.2602,37.2963,37.2511,37.2873,25226.0
2018-03-12 14:25:00,41.23,41.27,41.23,41.25,31648.0,37.2873,37.3235,37.2873,37.3054,31648.0
2018-03-12 14:30:00,41.26,41.3,41.24,41.24,35182.0,37.3144,37.3506,37.2963,37.2963,35182.0
2018-03-12 14:35:00,41.24,41.24,41.13,41.13,27792.0,37.2963,37.2963,37.1968,37.1968,27792.0
2018-03-12 14:40:00,41.12,41.13,41.04,41.06,48176.0,37.1878,37.1968,37.1155,37.1335,48176.0
2018-03-12 14:45:00,41.06,41.08,41.04,41.04,22480.0,37.1335,37.1516,37.1155,37.1155,22480.0
2018-03-12 14:50:00,41.05,41.12,41.05,41.09,23180.0,37.1245,37.1878,37.1245,37.1607,23180.0
2018-03-12 14:55:00,41.1,41.1,41.07,41.07,22796.0,37.1697,37.1697,37.1426,37.1426,22796.0
2018-03-12 15:00:00,41.07,41.16,41.06,41.16,31522.0,37.1426,37.224,37.1335,37.224,31522.0
2018-03-12 15:05:00,41.16,41.23,41.15,41.22,53138.0,37.224,37.2873,37.2149,37.2782,53138.0
2018-03-12 15:10:00,41.22,41.24,41.2,41.22,37830.0,37.2782,37.2963,37.2602,37.2782,37830.0
2018-03-12 15:15:00,41.22,41.23,41.2,41.23,30278.0,37.2782,37.2873,37.2602,37.2873,30278.0
2018-03-12 15:20:00,41.23,41.25,41.21,41.24,68182.0,37.2873,37.3054,37.2692,37.2963,68182.0
2018-03-12 15:25:00,41.24,41.26,41.2,41.26,108210.0,37.2963,37.3144,37.2602,37.3144,108210.0
2018-03-12 15:30:00,41.25,41.29,41.24,41.27,69600.0,37.3054,37.3415,37.2963,37.3235,69600.0
2018-03-12 15:35:00,41.27,41.3,41.26,41.28,119268.0,37.3235,37.3506,37.3144,37.3325,119268.0
2018-03-12 15:40:00,41.29,41.31,41.29,41.3,124830.0,37.3415,37.3596,37.3415,37.3506,124830.0
2018-03-12 15:45:00,41.31,41.36,41.31,41.34,138308.0,37.3596,37.4048,37.3596,37.3868,138308.0
2018-03-12 15:50:00,41.34,41.35,41.3,41.32,133754.0,37.3868,37.3958,37.3506,37.3687,133754.0
2018-03-12 15:55:00,41.32,41.33,41.26,41.26,408800.0,37.3687,37.3777,37.3144,37.3144,408800.0
2018-03-13 09:30:00,41.37,41.63,41.35,41.52,174282.0,37.4139,37.649,37.3958,37.5495,174282.0
2018-03-13 09:35:00,41.57,41.57,41.38,41.49,94572.0,37.5948,37.5948,37.4229,37.5224,94572.0
2018-03-13 09:40:00,41.49,41.49,41.37,41.37,30016.0,37.5224,37.5224,37.4139,37.4139,30016.0
2018-03-13 09:45:00,41.38,41.41,41.34,41.38,40310.0,37.4229,37.4501,37.3868,37.4229,40310.0
2018-03-13 09:50:00,41.38,41.43,41.29,41.33,124582.0,37.4229,37.4682,37.3415,37.3777,124582.0
2018-03-13 09:55:00,41.33,41.34,41.24,41.26,60338.0,37.3777,37.3868,37.2963,37.3144,60338.0
2018-03-13 10:00:00,41.28,41.35,41.27,41.34,95440.0,37.3325,37.3958,37.3235,37.3868,95440.0
2018-03-13 10:05:00,41.35,41.35,41.25,41.34,52412.0,37.3958,37.3958,37.3054,37.3868,52412.0
2018-03-13 10:10:00,41.34,41.36,41.23,41.24,112796.0,37.3868,37.4048,37.2873,37.2963,112796.0
2018-03-13 10:15:00,41.25,41.27,41.19,41.19,72008.0,37.3054,37.3235,37.2511,37.2511,72008.0
2018-03-13 10:20:00,41.2,41.26,41.18,41.22,83482.0,37.2602,37.3144,37.2421,37.2782,83482.0
2018-03-13 10:25:00,41.22,41.32,41.22,41.32,104780.0,37.2782,37.3687,37.2782,37.3687,104780.0
2018-03-13 10:30:00,41.32,41.38,41.28,41.38,90868.0,37.3687,37.4229,37.3325,37.4229,90868.0
2018-03-13 10:35:00,41.38,41.42,41.37,41.42,53098.0,37.4229,37.4591,37.4139,37.4591,53098.0
2018-03-13 10:40:00,41.42,41.45,41.37,41.44,53158.0,37.4591,37.4862,37.4139,37.4772,53158.0
2018-03-13 10:45:00,41.45,41.46,41.4,41.44,87978.0,37.4862,37.4953,37.441,37.4772,87978.0
2018-03-13 10:50:00,41.44,41.46,41.42,41.42,43948.0,37.4772,37.4953,37.4591,37.4591,43948.0
2018-03-13 10:55:00,41.42,41.43,41.33,41.35,55396.0,37.4591,37.4682,37.3777,37.3958,55396.0
2018-03-13 11:00:00,41.35,41.4,41.29,41.34,111288.0,37.3958,37.441,37.3415,37.3868,111288.0
2018-03-13 11:05:00,41.34,41.36,41.28,41.28,83078.0,37.3868,37.4048,37.3325,37.3325,83078.0
2018-03-13 11:10:00,41.28,41.31,41.26,41.27,60916.0,37.3325,37.3596,37.3144,37.3235,60916.0
2018-03-13 11:15:00,41.27,41.29,41.25,41.29,75032.0,37.3235,37.3415,37.3054,37.3415,75032.0
2018-03-13 11:20:00,41.29,41.35,41.29,41.32,51386.0,37.3415,37.3958,37.3415,37.3687,51386.0
2018-03-13 11:25:00,41.32,41.37,41.31,41.37,46014.0,37.3687,37.4139,37.3596,37.4139,46014.0
2018-03-13 11:30:00,41.37,41.39,41.34,41.34,39998.0,37.4139,37.432,37.3868,37.3868,39998.0
2018-03-13 11:35:00,41.34,41.41,41.32,41.41,230832.0,37.3868,37.4501,37.3687,37.4501,230832.0
2018-03-13 11:40:00,41.41,41.42,41.33,41.34,31038.0,37.4501,37.4591,37.3777,37.3868,31038.0
2018-03-13 11:45:00,41.34,41.37,41.33,41.37,31458.0,37.3868,37.4139,37.3777,37.4139,31458.0
2018-03-13 11:50:00,41.37,41.38,41.33,41.33,32550.0,37.4139,37.4229,37.3777,37.3777,32550.0
2018-03-13 11:55:00,41.33,41.35,41.27,41.3,42748.0,37.3777,37.3958,37.3235,37.3506,42748.0
2018-03-13 12:00:00,41.3,41.32,41.21,41.21,36004.0,37.3506,37.3687,37.2692,37.2692,36004.0
2018-03-13 12:05:00,41.22,41.29,41.22,41.26,32482.0,37.2782,37.3415,37.2782,37.3144,32482.0
2018-03-13 12:10:00,41.26,41.26,41.19,41.2,19288.0,37.3144,37.3144,37.2511,37.2602,19288.0
2018-03-13 12:15:00,41.21,41.27,41.2,41.24,38834.0,37.2692,37.3235,37.2602,37.2963,38834.0
2018-03-13 12:20:00,41.24,41.27,41.22,41.23,27992.0,37.2963,37.3235,37.2782,37.2873,27992.0
2018-03-13 12:25:00,41.22,41.26,41.21,41.21,27630.0,37.2782,37.3144,37.2692,37.2692,27630.0
2018-03-13 12:30:00,41.22,41.3,41.22,41.28,34978.0,37.2782,37.3506,37.2782,37.3325,34978.0
2018-03-13 12:35:00,41.28,41.3,41.27,41.3,18654.0,37.3325,37.3506,37.3235,37.3506,18654.0
2018-03-13 12:40:00,41.3,41.38,41.28,41.37,32322.0,37.3506,37.4229,37.3325,37.4139,32322.0
2018-03-13 12:45:00,41.37,41.38,41.33,41.33,25414.0,37.4139,37.4229,37.3777,37.3777,25414.0
2018-03-13 12:50:00,41.34,41.38,41.29,41.29,44608.0,37.3868,37.4229,37.3415,37.3415,44608.0
2018-03-13 12:55:00,41.29,41.33,41.27,41.31,18290.0,37.3415,37.3777,37.3235,37.3596,18290.0
2018-03-13 13:00:00,41.32,41.34,41.3,41.32,21094.0,37.3687,37.3868,37.3506,37.3687,21094.0
2018-03-13 13:05:00,41.33,41.33,41.29,41.32,15924.0,37.3777,37.3777,37.3415,37.3687,15924.0
2018-03-13 13:10:00,41.32,41.35,41.3,41.33,127926.0,37.3687,37.3958,37.3506,37.3777,127926.0
2018-03-13 13:15:00,41.34,41.37,41.29,41.34,93000.0,37.3868,37.4139,37.3415,37.3868,93000.0
2018-03-13 13:20:00,41.34,41.35,41.3,41.34,38300.0,37.3868,37.3958,37.3506,37.3868,38300.0
2018-03-13 13:25:00,41.34,41.37,41.33,41.35,28124.0,37.3868,37.4139,37.3777,37.3958,28124.0
2018-03-13 13:30:00,41.37,41.37,41.33,41.35,15330.0,37.4139,37.4139,37.3777,37.3958,15330.0
2018-03-13 13:35:00,41.34,41.36,41.33,41.35,19904.0,37.3868,37.4048,37.3777,37.3958,19904.0
2018-03-13 13:40:00,41.35,41.35,41.31,41.31,16140.0,37.3958,37.3958,37.3596,37.3596,16140.0
2018-03-13 13:45:00,41.3,41.35,41.29,41.35,23584.0,37.3506,37.3958,37.3415,37.3958,23584.0
2018-03-13 13:50:00,41.35,41.39,41.34,41.39,36268.0,37.3958,37.432,37.3868,37.432,36268.0
2018-03-13 13:55:00,41.39,41.4,41.35,41.36,31816.0,37.432,37.441,37.3958,37.4048,31816.0
2018-03-13 14:00:00,41.36,41.38,41.35,41.37,26186.0,37.4048,37.4229,37.3958,37.4139,26186.0
2018-03-13 14:05:00,41.37,41.37,41.33,41.35,30790.0,37.4139,37.4139,37.3777,37.3958,30790.0
2018-03-13 14:10:00,41.35,41.35,41.29,41.3,22400.0,37.3958,37.3958,37.3415,37.3506,22400.0
2018-03-13 14:15:00,41.3,41.33,41.29,41.33,25502.0,37.3506,37.3777,37.3415,37.3777,25502.0
2018-03-13 14:20:00,41.32,41.34,41.31,41.31,43368.0,37.3687,37.3868,37.3596,37.3596,43368.0
2018-03-13 14:25:00,41.31,41.34,41.3,41.32,27706.0,37.3596,37.3868,37.3506,37.3687,27706.0
2018-03-13 14:30:00,41.32,41.37,41.31,41.37,32550.0,37.3687,37.4139,37.3596,37.4139,32550.0
2018-03-13 14:35:00,41.35,41.35,41.32,41.35,36724.0,37.3958,37.3958,37.3687,37.3958,36724.0
2018-03-13 14:40:00,41.35,41.35,41.3,41.31,45276.0,37.3958,37.3958,37.3506,37.3596,45276.0
2018-03-13 14:45:00,41.31,41.36,41.31,41.35,76640.0,37.3596,37.4048,37.3596,37.3958,76640.0
2018-03-13 14:50:00,41.35,41.35,41.24,41.24,42880.0,37.3958,37.3958,37.2963,37.2963,42880.0
2018-03-13 14:55:00,41.24,41.24,41.17,41.2,69714.0,37.2963,37.2963,37.233,37.2602,69714.0
2018-03-13 15:00:00,41.21,41.28,41.21,41.25,125524.0,37.2692,37.3325,37.2692,37.3054,125524.0
2018-03-13 15:05:00,41.25,41.28,41.24,41.26,97720.0,37.3054,37.3325,37.2963,37.3144,97720.0
2018-03-13 15:10:00,41.26,41.34,41.25,41.32,42096.0,37.3144,37.3868,37.3054,37.3687,42096.0
2018-03-13 15:15:00,41.32,41.32,41.24,41.25,61484.0,37.3687,37.3687,37.2963,37.3054,61484.0
2018-03-13 15:20:00,41.26,41.27,41.24,41.27,128234.0,37.3144,37.3235,37.2963,37.3235,128234.0
2018-03-13 15:25:00,41.27,41.27,41.24,41.26,48610.0,37.3235,37.3235,37.2963,37.3144,48610.0
2018-03-13 15:30:00,41.26,41.3,41.25,41.28,53816.0,37.3144,37.3506,37.3054,37.3325,53816.0
2018-03-13 15:35:00,41.27,41.3,41.21,41.22,315926.0,37.3235,37.3506,37.2692,37.2782,315926.0
2018-03-13 15:40:00,41.22,41.23,41.17,41.2,107516.0,37.2782,37.2873,37.233,37.2602,107516.0
2018-03-13 15:45:00,41.2,41.21,41.13,41.14,231882.0,37.2602,37.2692,37.1968,37.2059,231882.0
2018-03-13 15:50:00,41.14,41.2,41.12,41.13,164516.0,37.2059,37.2602,37.1878,37.1968,164516.0
2018-03-13 15:55:00,41.12,41.17,41.1,41.15,434580.0,37.1878,37.233,37.1697,37.2149,434580.0
2018-03-14 09:30:00,41.27,41.41,41.18,41.18,111496.0,37.3235,37.4501,37.2421,37.2421,111496.0
2018-03-14 09:35:00,41.24,41.28,41.08,41.15,42134.0,37.2963,37.3325,37.1516,37.2149,42134.0
2018-03-14 09:40:00,41.15,41.16,41.04,41.09,241460.0,37.2149,37.224,37.1155,37.1607,241460.0
2018-03-14 09:45:00,41.06,41.09,41.01,41.08,29142.0,37.1335,37.1607,37.0883,37.1516,29142.0
2018-03-14 09:50:00,41.09,41.2,41.09,41.17,40120.0,37.1607,37.2602,37.1607,37.233,40120.0
2018-03-14 09:55:00,41.18,41.22,41.16,41.19,29252.0,37.2421,37.2782,37.224,37.2511,29252.0
2018-03-14 10:00:00,41.17,41.17,41.09,41.14,29384.0,37.233,37.233,37.1607,37.2059,29384.0
2018-03-14 10:05:00,41.14,41.15,41.02,41.02,30890.0,37.2059,37.2149,37.0974,37.0974,30890.0
2018-03-14 10:10:00,41.02,41.04,40.93,40.93,33418.0,37.0974,37.1155,37.016,37.016,33418.0
2018-03-14 10:15:00,40.95,40.98,40.9,40.97,27580.0,37.0341,37.0612,36.9888,37.0521,27580.0
2018-03-14 10:20:00,40.96,41.05,40.95,41.03,61222.0,37.0431,37.1245,37.0341,37.1064,61222.0
2018-03-14 10:25:00,41.02,41.05,40.97,40.99,23832.0,37.0974,37.1245,37.0521,37.0702,23832.0
2018-03-14 10:30:00,40.99,41.1,40.98,41.1,234144.0,37.0702,37.1697,37.0612,37.1697,234144.0
2018-03-14 10:35:00,41.1,41.15,41.09,41.11,163840.0,37.1697,37.2149,37.1607,37.1788,163840.0
2018-03-14 10:40:00,41.11,41.13,41.1,41.13,63358.0,37.1788,37.1968,37.1697,37.1968,63358.0
2018-03-14 10:45:00,41.14,41.16,40.99,41.01,500428.0,37.2059,37.224,37.0702,37.0883,500428.0
2018-03-14 10:50:00,41.02,41.11,41.02,41.1,40814.0,37.0974,37.1788,37.0974,37.1697,40814.0
2018-03-14 10:55:00,41.09,41.1,41.05,41.09,57058.0,37.1607,37.1697,37.1245,37.1607,57058.0
2018-03-14 11:00:00,41.1,41.13,41.07,41.08,33208.0,37.1697,37.1968,37.1426,37.1516,33208.0
2018-03-14 11:05:00,41.08,41.1,41.06,41.07,46392.0,37.1516,37.1697,37.1335,37.1426,46392.0
2018-03-14 11:10:00,41.07,41.08,41.03,41.05,61156.0,37.1426,37.1516,37.1064,37.1245,61156.0
2018-03-14 11:15:00,41.04,41.13,41.03,41.1,92018.0,37.1155,37.1968,37.1064,37.1697,92018.0
2018-03-14 11:20:00,41.09,41.14,41.08,41.12,51874.0,37.1607,37.2059,37.1516,37.1878,51874.0
2018-03-14 11:25:00,41.12,41.12,41.07,41.1,65124.0,37.1878,37.1878,37.1426,37.1697,65124.0
2018-03-14 11:30:00,41.09,41.1,41.01,41.04,73398.0,37.1607,37.1697,37.0883,37.1155,73398.0
2018-03-14 11:35:00,41.04,41.05,40.93,40.94,80240.0,37.1155,37.1245,37.016,37.025,80240.0
2018-03-14 11:40:00,40.94,41.0,40.85,40.88,268194.0,37.025,37.0793,36.9436,36.9708,268194.0
2018-03-14 11:45:00,40.88,40.91,40.85,40.88,88646.0,36.9708,36.9979,36.9436,36.9708,88646.0
2018-03-14 11:50:00,40.88,40.93,40.86,40.88,64590.0,36.9708,37.016,36.9527,36.9708,64590.0
2018-03-14 11:55:00,40.87,40.92,40.84,40.87,58706.0,36.9617,37.0069,36.9346,36.9617,58706.0
2018-03-14 12:00:00,40.87,40.95,40.87,40.95,79938.0,36.9617,37.0341,36.9617,37.0341,79938.0
2018-03-14 12:05:00,40.95,40.99,40.95,40.97,94754.0,37.0341,37.0702,37.0341,37.0521,94754.0
2018-03-14 12:10:00,40.96,41.01,40.95,40.99,49830.0,37.0431,37.0883,37.0341,37.0702,49830.0
2018-03-14 12:15:00,40.99,41.01,40.93,40.97,49996.0,37.0702,37.0883,37.016,37.0521,49996.0
2018-03-14 12:20:00,40.96,40.99,40.94,40.99,42076.0,37.0431,37.0702,37.025,37.0702,42076.0
2018-03-14 12:25:00,40.99,40.99,40.94,40.98,35416.0,37.0702,37.0702,37.025,37.0612,35416.0
2018-03-14 12:30:00,40.99,41.06,40.98,41.04,19924.0,37.0702,37.1335,37.0612,37.1155,19924.0
2018-03-14 12:35:00,41.05,41.09,41.04,41.07,20308.0,37.1245,37.1607,37.1155,37.1426,20308.0
2018-03-14 12:40:00,41.07,41.08,41.05,41.06,24806.0,37.1426,37.1516,37.1245,37.1335,24806.0
2018-03-14 12:45:00,41.06,41.12,41.02,41.02,48274.0,37.1335,37.1878,37.0974,37.0974,48274.0
2018-03-14 12:50:00,41.02,41.02,40.95,40.99,42652.0,37.0974,37.0974,37.0341,37.0702,42652.0
2018-03-14 12:55:00,40.99,41.0,40.89,40.95,33930.0,37.0702,37.0793,36.9798,37.0341,33930.0
2018-03-14 13:00:00,40.95,40.96,40.88,40.91,47684.0,37.0341,37.0431,36.9708,36.9979,47684.0
2018-03-14 13:05:00,40.9,40.94,40.86,40.87,48282.0,36.9888,37.025,36.9527,36.9617,48282.0
2018-03-14 13:10:00,40.86,40.88,40.85,40.86,33104.0,36.9527,36.9708,36.9436,36.9527,33104.0
2018-03-14 13:15:00,40.85,40.88,40.8,40.84,33250.0,36.9436,36.9708,36.8984,36.9346,33250.0
2018-03-14 13:20:00,40.83,40.84,40.8,40.82,40252.0,36.9255,36.9346,36.8984,36.9165,40252.0
2018-03-14 13:25:00,40.82,40.84,40.8,40.82,32340.0,36.9165,36.9346,36.8984,36.9165,32340.0
2018-03-14 13:30:00,40.82,40.94,40.82,40.92,34636.0,36.9165,37.025,36.9165,37.0069,34636.0
2018-03-14 13:35:00,40.92,40.97,40.91,40.96,46702.0,37.0069,37.0521,36.9979,37.0431,46702.0
2018-03-14 13:40:00,40.95,40.96,40.93,40.94,152876.0,37.0341,37.0431,37.016,37.025,152876.0
2018-03-14 13:45:00,40.95,40.99,40.93,40.98,40192.0,37.0341,37.0702,37.016,37.0612,40192.0
2018-03-14 13:50:00,40.98,41.01,40.97,41.0,45332.0,37.0612,37.0883,37.0521,37.0793,45332.0
2018-03-14 13:55:00,41.01,41.01,40.93,40.93,39774.0,37.0883,37.0883,37.016,37.016,39774.0
2018-03-14 14:00:00,40.93,40.95,40.83,40.91,95492.0,37.016,37.0341,36.9255,36.9979,95492.0
2018-03-14 14:05:00,40.91,40.93,40.88,40.91,34448.0,36.9979,37.016,36.9708,36.9979,34448.0
2018-03-14 14:10:00,40.92,40.92,40.82,40.83,53188.0,37.0069,37.0069,36.9165,36.9255,53188.0
2018-03-14 14:15:00,40.83,40.87,40.82,40.86,475266.0,36.9255,36.9617,36.9165,36.9527,475266.0
2018-03-14 14:20:00,40.86,40.9,40.84,40.85,48354.0,36.9527,36.9888,36.9346,36.9436,48354.0
2018-03-14 14:25:00,40.84,40.88,40.82,40.87,49504.0,36.9346,36.9708,36.9165,36.9617,49504.0
2018-03-14 14:30:00,40.87,40.9,40.86,40.88,52202.0,36.9617,36.9888,36.9527,36.9708,52202.0
2018-03-14 14:35:00,40.88,40.91,40.83,40.84,132824.0,36.9708,36.9979,36.9255,36.9346,132824.0
2018-03-14 14:40:00,40.84,40.85,40.74,40.74,104490.0,36.9346,36.9436,36.8441,36.8441,104490.0
2018-03-14 14:45:00,40.74,40.8,40.72,40.79,73772.0,36.8441,36.8984,36.8261,36.8894,73772.0
2018-03-14 14:50:00,40.79,40.85,40.79,40.85,51670.0,36.8894,36.9436,36.8894,36.9436,51670.0
2018-03-14 14:55:00,40.85,40.9,40.84,40.86,76928.0,36.9436,36.9888,36.9346,36.9527,76928.0
2018-03-14 15:00:00,40.87,40.88,40.83,40.86,61216.0,36.9617,36.9708,36.9255,36.9527,61216.0
2018-03-14 15:05:00,40.87,40.88,40.83,40.84,74412.0,36.9617,36.9708,36.9255,36.9346,74412.0
2018-03-14 15:10:00,40.84,40.84,40.78,40.82,79536.0,36.9346,36.9346,36.8803,36.9165,79536.0
2018-03-14 15:15:00,40.83,40.88,40.82,40.85,81212.0,36.9255,36.9708,36.9165,36.9436,81212.0
2018-03-14 15:20:00,40.85,40.94,40.84,40.93,77236.0,36.9436,37.025,36.9346,37.016,77236.0
2018-03-14 15:25:00,40.93,40.95,40.91,40.94,82118.0,37.016,37.0341,36.9979,37.025,82118.0
2018-03-14 15:30:00,40.94,40.99,40.93,40.94,83202.0,37.025,37.0702,37.016,37.025,83202.0
2018-03-14 15:35:00,40.94,40.96,40.9,40.9,77938.0,37.025,37.0431,36.9888,36.9888,77938.0
2018-03-14 15:40:00,40.9,40.92,40.87,40.9,107804.0,36.9888,37.0069,36.9617,36.9888,107804.0
2018-03-14 15:45:00,40.91,40.93,40.88,40.9,130788.0,36.9979,37.016,36.9708,36.9888,130788.0
2018-03-14 15:50:00,40.9,40.91,40.86,40.87,152858.0,36.9888,36.9979,36.9527,36.9617,152858.0
2018-03-14 15:55:00,40.88,40.96,40.87,40.95,738576.0,36.9708,37.0431,36.9617,37.0341,738576.0
2018-03-15 09:30:00,41.03,41.05,40.87,40.97,132548.0,37.1064,37.1245,36.9617,37.0521,132548.0
2018-03-15 09:35:00,40.95,41.02,40.8,40.8,70166.0,37.0341,37.0974,36.8984,36.8984,70166.0
2018-03-15 09:40:00,40.77,40.86,40.72,40.77,99960.0,36.8713,36.9527,36.8261,36.8713,99960.0
2018-03-15 09:45:00,40.75,40.77,40.6,40.63,93148.0,36.8532,36.8713,36.7175,36.7447,93148.0
2018-03-15 09:50:00,40.62,40.71,40.6,40.66,61014.0,36.7356,36.817,36.7175,36.7718,61014.0
2018-03-15 09:55:00,40.66,40.67,40.59,40.63,86552.0,36.7718,36.7808,36.7085,36.7447,86552.0
2018-03-15 10:00:00,40.63,40.63,40.58,40.6,105684.0,36.7447,36.7447,36.6994,36.7175,105684.0
2018-03-15 10:05:00,40.6,40.75,40.6,40.75,103842.0,36.7175,36.8532,36.7175,36.8532,103842.0
2018-03-15 10:10:00,40.76,40.76,40.67,40.67,34406.0,36.8622,36.8622,36.7808,36.7808,34406.0
2018-03-15 10:15:00,40.68,40.7,40.63,40.63,39724.0,36.7899,36.808,36.7447,36.7447,39724.0
2018-03-15 10:20:00,40.63,40.64,40.58,40.6,63560.0,36.7447,36.7537,36.6994,36.7175,63560.0
2018-03-15 10:25:00,40.62,40.66,40.59,40.62,44942.0,36.7356,36.7718,36.7085,36.7356,44942.0
2018-03-15 10:30:00,40.62,40.67,40.62,40.66,49416.0,36.7356,36.7808,36.7356,36.7718,49416.0
2018-03-15 10:35:00,40.66,40.71,40.63,40.7,54904.0,36.7718,36.817,36.7447,36.808,54904.0
2018-03-15 10:40:00,40.7,40.71,40.62,40.64,86278.0,36.808,36.817,36.7356,36.7537,86278.0
2018-03-15 10:45:00,40.64,40.73,40.63,40.72,127240.0,36.7537,36.8351,36.7447,36.8261,127240.0
2018-03-15 10:50:00,40.71,40.74,40.68,40.71,43394.0,36.817,36.8441,36.7899,36.817,43394.0
2018-03-15 10:55:00,40.7,40.79,40.69,40.76,47772.0,36.808,36.8894,36.7989,36.8622,47772.0
2018-03-15 11:00:00,40.77,40.85,40.76,40.84,66572.0,36.8713,36.9436,36.8622,36.9346,66572.0
2018-03-15 11:05:00,40.84,40.85,40.79,40.82,55102.0,36.9346,36.9436,36.8894,36.9165,55102.0
2018-03-15 11:10:00,40.83,40.9,40.83,40.89,41586.0,36.9255,36.9888,36.9255,36.9798,41586.0
2018-03-15 11:15:00,40.9,40.92,40.86,40.87,33356.0,36.9888,37.0069,36.9527,36.9617,33356.0
2018-03-15 11:20:00,40.87,40.87,40.8,40.83,29178.0,36.9617,36.9617,36.8984,36.9255,29178.0
2018-03-15 11:25:00,40.84,40.91,40.83,40.86,40476.0,36.9346,36.9979,36.9255,36.9527,40476.0
2018-03-15 11:30:00,40.85,40.92,40.85,40.9,61040.0,36.9436,37.0069,36.9436,36.9888,61040.0
2018-03-15 11:35:00,40.9,40.95,40.9,40.95,33158.0,36.9888,37.0341,36.9888,37.0341,33158.0
2018-03-15 11:40:00,40.96,40.98,40.95,40.97,31760.0,37.0431,37.0612,37.0341,37.0521,31760.0
2018-03-15 11:45:00,40.96,40.99,40.95,40.95,32334.0,37.0431,37.0702,37.0341,37.0341,32334.0
2018-03-15 11:50:00,40.96,40.96,40.85,40.85,32894.0,37.0431,37.0431,36.9436,36.9436,32894.0
2018-03-15 11:55:00,40.85,40.87,40.82,40.83,38840.0,36.9436,36.9617,36.9165,36.9255,38840.0
2018-03-15 12:00:00,40.83,40.83,40.78,40.8,29872.0,36.9255,36.9255,36.8803,36.8984,29872.0
2018-03-15 12:05:00,40.8,40.84,40.77,40.77,30916.0,36.8984,36.9346,36.8713,36.8713,30916.0
2018-03-15 12:10:00,40.78,40.81,40.76,40.77,21872.0,36.8803,36.9074,36.8622,36.8713,21872.0
2018-03-15 12:15:00,40.77,40.85,40.77,40.85,28348.0,36.8713,36.9436,36.8713,36.9436,28348.0
2018-03-15 12:20:00,40.85,40.85,40.79,40.79,19952.0,36.9436,36.9436,36.8894,36.8894,19952.0
2018-03-15 12:25:00,40.79,40.79,40.74,40.74,23116.0,36.8894,36.8894,36.8441,36.8441,23116.0
2018-03-15 12:30:00,40.74,40.76,40.72,40.74,30468.0,36.8441,36.8622,36.8261,36.8441,30468.0
2018-03-15 12:35:00,40.75,40.76,40.71,40.71,20550.0,36.8532,36.8622,36.817,36.817,20550.0
2018-03-15 12:40:00,40.72,40.76,40.71,40.75,94010.0,36.8261,36.8622,36.817,36.8532,94010.0
2018-03-15 12:45:00,40.75,40.85,40.74,40.82,38580.0,36.8532,36.9436,36.8441,36.9165,38580.0
2018-03-15 12:50:00,40.82,40.91,40.82,40.88,74888.0,36.9165,36.9979,36.9165,36.9708,74888.0
2018-03-15 12:55:00,40.88,40.92,40.88,40.9,22816.0,36.9708,37.0069,36.9708,36.9888,22816.0
2018-03-15 13:00:00,40.89,40.9,40.87,40.9,28020.0,36.9798,36.9888,36.9617,36.9888,28020.0
2018-03-15 13:05:00,40.9,40.91,40.87,40.88,15030.0,36.9888,36.9979,36.9617,36.9708,15030.0
2018-03-15 13:10:00,40.88,40.88,40.87,40.88,26266.0,36.9708,36.9708,36.9617,36.9708,26266.0
2018-03-15 13:15:00,40.88,40.9,40.87,40.88,37080.0,36.9708,36.9888,36.9617,36.9708,37080.0
2018-03-15 13:20:00,40.88,40.88,40.87,40.88,57228.0,36.9708,36.9708,36.9617,36.9708,57228.0
2018-03-15 13:25:00,40.88,40.9,40.87,40.88,33968.0,36.9708,36.9888,36.9617,36.9708,33968.0
2018-03-15 13:30:00,40.88,40.91,40.87,40.9,20796.0,36.9708,36.9979,36.9617,36.9888,20796.0
2018-03-15 13:35:00,40.91,40.91,40.87,40.88,23944.0,36.9979,36.9979,36.9617,36.9708,23944.0
2018-03-15 13:40:00,40.88,40.88,40.81,40.82,20492.0,36.9708,36.9708,36.9074,36.9165,20492.0
2018-03-15 13:45:00,40.82,40.82,40.76,40.77,51414.0,36.9165,36.9165,36.8622,36.8713,51414.0
2018-03-15 13:50:00,40.77,40.78,40.76,40.77,10836.0,36.8713,36.8803,36.8622,36.8713,10836.0
2018-03-15 13:55:00,40.77,40.8,40.75,40.77,49384.0,36.8713,36.8984,36.8532,36.8713,49384.0
2018-03-15 14:00:00,40.76,40.77,40.74,40.74,28560.0,36.8622,36.8713,36.8441,36.8441,28560.0
2018-03-15 14:05:00,40.75,40.77,40.74,40.76,29924.0,36.8532,36.8713,36.8441,36.8622,29924.0
2018-03-15 14:10:00,40.77,40.79,40.77,40.78,26340.0,36.8713,36.8894,36.8713,36.8803,26340.0
2018-03-15 14:15:00,40.77,40.81,40.77,40.77,29948.0,36.8713,36.9074,36.8713,36.8713,29948.0
2018-03-15 14:20:00,40.78,40.81,40.77,40.77,25976.0,36.8803,36.9074,36.8713,36.8713,25976.0
2018-03-15 14:25:00,40.77,40.79,40.74,40.74,29396.0,36.8713,36.8894,36.8441,36.8441,29396.0
2018-03-15 14:30:00,40.75,40.76,40.72,40.72,17776.0,36.8532,36.8622,36.8261,36.8261,17776.0
2018-03-15 14:35:00,40.72,40.74,40.7,40.7,35752.0,36.8261,36.8441,36.808,36.808,35752.0
2018-03-15 14:40:00,40.7,40.72,40.63,40.65,40720.0,36.808,36.8261,36.7447,36.7627,40720.0
2018-03-15 14:45:00,40.63,40.64,40.6,40.62,35832.0,36.7447,36.7537,36.7175,36.7356,35832.0
2018-03-15 14:50:00,40.62,40.63,40.61,40.62,29282.0,36.7356,36.7447,36.7266,36.7356,29282.0
2018-03-15 14:55:00,40.62,40.63,40.6,40.63,32564.0,36.7356,36.7447,36.7175,36.7447,32564.0
2018-03-15 15:00:00,40.63,40.63,40.6,40.62,34348.0,36.7447,36.7447,36.7175,36.7356,34348.0
2018-03-15 15:05:00,40.62,40.68,40.61,40.68,97510.0,36.7356,36.7899,36.7266,36.7899,97510.0
2018-03-15 15:10:00,40.68,40.68,40.58,40.59,79652.0,36.7899,36.7899,36.6994,36.7085,79652.0
2018-03-15 15:15:00,40.58,40.6,40.54,40.57,126768.0,36.6994,36.7175,36.6633,36.6904,126768.0
2018-03-15 15:20:00,40.57,40.62,40.55,40.6,180272.0,36.6904,36.7356,36.6723,36.7175,180272.0
2018-03-15 15:25:00,40.6,40.66,40.6,40.66,49244.0,36.7175,36.7718,36.7175,36.7718,49244.0
2018-03-15 15:30:00,40.66,40.68,40.62,40.63,61056.0,36.7718,36.7899,36.7356,36.7447,61056.0
2018-03-15 15:35:00,40.63,40.69,40.63,40.68,87328.0,36.7447,36.7989,36.7447,36.7899,87328.0
2018-03-15 15:40:00,40.68,40.69,40.63,40.65,148492.0,36.7899,36.7989,36.7447,36.7627,148492.0
2018-03-15 15:45:00,40.66,40.71,40.66,40.71,82218.0,36.7718,36.817,36.7718,36.817,82218.0
2018-03-15 15:50:00,40.7,40.7,40.66,40.7,95004.0,36.808,36.808,36.7718,36.808,95004.0
2018-03-15 15:55:00,40.7,40.72,40.67,40.68,508028.0,36.808,36.8261,36.7808,36.7899,508028.0
2018-03-16 09:30:00,40.64,40.65,40.6,40.62,754222.0,36.7537,36.7627,36.7175,36.7356,754222.0
2018-03-16 09:35:00,40.65,40.94,40.65,40.87,68160.0,36.7627,37.025,36.7627,36.9617,68160.0
2018-03-16 09:40:00,40.85,40.97,40.85,40.95,38658.0,36.9436,37.0521,36.9436,37.0341,38658.0
2018-03-16 09:45:00,40.94,40.97,40.88,40.94,22620.0,37.025,37.0521,36.9708,37.025,22620.0
2018-03-16 09:50:00,40.93,40.95,40.75,40.77,57192.0,37.016,37.0341,36.8532,36.8713,57192.0
2018-03-16 09:55:00,40.78,40.82,40.73,40.77,37786.0,36.8803,36.9165,36.8351,36.8713,37786.0
2018-03-16 10:00:00,40.76,40.91,40.74,40.88,29108.0,36.8622,36.9979,36.8441,36.9708,29108.0
2018-03-16 10:05:00,40.86,40.99,40.86,40.95,125272.0,36.9527,37.0702,36.9527,37.0341,125272.0
2018-03-16 10:10:00,40.96,41.01,40.91,40.99,52214.0,37.0431,37.0883,36.9979,37.0702,52214.0
2018-03-16 10:15:00,40.98,41.01,40.97,40.99,20556.0,37.0612,37.0883,37.0521,37.0702,20556.0
2018-03-16 10:20:00,40.99,41.01,40.95,40.97,31362.0,37.0702,37.0883,37.0341,37.0521,31362.0
2018-03-16 10:25:00,40.95,40.97,40.92,40.92,17048.0,37.0341,37.0521,37.0069,37.0069,17048.0
2018-03-16 10:30:00,40.94,41.02,40.93,40.99,25142.0,37.025,37.0974,37.016,37.0702,25142.0
2018-03-16 10:35:00,40.99,41.02,40.97,40.98,29174.0,37.0702,37.0974,37.0521,37.0612,29174.0
2018-03-16 10:40:00,40.97,40.97,40.88,40.88,29976.0,37.0521,37.0521,36.9708,36.9708,29976.0
2018-03-16 10:45:00,40.88,40.96,40.88,40.96,58656.0,36.9708,37.0431,36.9708,37.0431,58656.0
2018-03-16 10:50:00,40.96,41.01,40.96,40.99,206130.0,37.0431,37.0883,37.0431,37.0702,206130.0
2018-03-16 10:55:00,40.99,41.06,40.99,41.02,43176.0,37.0702,37.1335,37.0702,37.0974,43176.0
2018-03-16 11:00:00,41.01,41.05,41.01,41.03,36530.0,37.0883,37.1245,37.0883,37.1064,36530.0
2018-03-16 11:05:00,41.03,41.03,41.0,41.02,42612.0,37.1064,37.1064,37.0793,37.0974,42612.0
2018-03-16 11:10:00,41.02,41.06,41.02,41.06,19112.0,37.0974,37.1335,37.0974,37.1335,19112.0
2018-03-16 11:15:00,41.05,41.05,40.97,40.98,34252.0,37.1245,37.1245,37.0521,37.0612,34252.0
2018-03-16 11:20:00,40.97,41.0,40.95,40.99,38896.0,37.0521,37.0793,37.0341,37.0702,38896.0
2018-03-16 11:25:00,40.99,41.02,40.99,40.99,32494.0,37.0702,37.0974,37.0702,37.0702,32494.0
2018-03-16 11:30:00,40.99,41.04,40.99,41.03,43146.0,37.0702,37.1155,37.0702,37.1064,43146.0
2018-03-16 11:35:00,41.02,41.12,41.02,41.09,40956.0,37.0974,37.1878,37.0974,37.1607,40956.0
2018-03-16 11:40:00,41.1,41.12,41.07,41.09,28892.0,37.1697,37.1878,37.1426,37.1607,28892.0
2018-03-16 11:45:00,41.09,41.09,41.04,41.04,34830.0,37.1607,37.1607,37.1155,37.1155,34830.0
2018-03-16 11:50:00,41.04,41.04,40.99,41.02,40382.0,37.1155,37.1155,37.0702,37.0974,40382.0
2018-03-16 11:55:00,41.02,41.02,40.95,40.98,44944.0,37.0974,37.0974,37.0341,37.0612,44944.0
2018-03-16 12:00:00,40.99,41.01,40.97,40.97,42406.0,37.0702,37.0883,37.0521,37.0521,42406.0
2018-03-16 12:05:00,40.97,41.01,40.96,40.97,27108.0,37.0521,37.0883,37.0431,37.0521,27108.0
2018-03-16 12:10:00,40.97,40.98,40.94,40.97,58106.0,37.0521,37.0612,37.025,37.0521,58106.0
2018-03-16 12:15:00,40.97,40.98,40.92,40.96,80484.0,37.0521,37.0612,37.0069,37.0431,80484.0
2018-03-16 12:20:00,40.96,40.98,40.91,40.96,28220.0,37.0431,37.0612,36.9979,37.0431,28220.0
2018-03-16 12:25:00,40.96,41.04,40.94,40.99,26204.0,37.0431,37.1155,37.025,37.0702,26204.0
2018-03-16 12:30:00,40.99,41.01,40.95,40.99,58414.0,37.0702,37.0883,37.0341,37.0702,58414.0
2018-03-16 12:35:00,40.99,40.99,40.93,40.98,75314.0,37.0702,37.0702,37.016,37.0612,75314.0
2018-03-16 12:40:00,40.98,40.99,40.93,40.97,80762.0,37.0612,37.0702,37.016,37.0521,80762.0
2018-03-16 12:45:00,40.97,41.04,40.95,41.04,41308.0,37.0521,37.1155,37.0341,37.1155,41308.0
2018-03-16 12:50:00,41.04,41.05,41.02,41.02,20624.0,37.1155,37.1245,37.0974,37.0974,20624.0
2018-03-16 12:55:00,41.02,41.02,40.96,40.99,73756.0,37.0974,37.0974,37.0431,37.0702,73756.0
2018-03-16 13:00:00,41.01,41.02,40.98,41.01,79454.0,37.0883,37.0974,37.0612,37.0883,79454.0
2018-03-16 13:05:00,41.01,41.02,40.99,40.99,31122.0,37.0883,37.0974,37.0702,37.0702,31122.0
2018-03-16 13:10:00,40.99,41.0,40.92,40.93,31448.0,37.0702,37.0793,37.0069,37.016,31448.0
2018-03-16 13:15:00,40.93,40.93,40.88,40.88,31364.0,37.016,37.016,36.9708,36.9708,31364.0
2018-03-16 13:20:00,40.88,40.88,40.84,40.84,41960.0,36.9708,36.9708,36.9346,36.9346,41960.0
2018-03-16 13:25:00,40.84,40.86,40.81,40.82,30340.0,36.9346,36.9527,36.9074,36.9165,30340.0
2018-03-16 13:30:00,40.82,40.87,40.81,40.85,49686.0,36.9165,36.9617,36.9074,36.9436,49686.0
2018-03-16 13:35:00,40.85,40.85,40.78,40.8,26162.0,36.9436,36.9436,36.8803,36.8984,26162.0
2018-03-16 13:40:00,40.8,40.8,40.73,40.74,44644.0,36.8984,36.8984,36.8351,36.8441,44644.0
2018-03-16 13:45:00,40.75,40.77,40.71,40.73,39070.0,36.8532,36.8713,36.817,36.8351,39070.0
2018-03-16 13:50:00,40.73,40.74,40.71,40.74,61896.0,36.8351,36.8441,36.817,36.8441,61896.0
2018-03-16 13:55:00,40.74,40.8,40.73,40.79,35334.0,36.8441,36.8984,36.8351,36.8894,35334.0
2018-03-16 14:00:00,40.79,40.82,40.79,40.81,22086.0,36.8894,36.9165,36.8894,36.9074,22086.0
2018-03-16 14:05:00,40.81,40.82,40.77,40.77,46262.0,36.9074,36.9165,36.8713,36.8713,46262.0
2018-03-16 14:10:00,40.78,40.78,40.74,40.77,30742.0,36.8803,36.8803,36.8441,36.8713,30742.0
2018-03-16 14:15:00,40.77,40.77,40.74,40.75,32930.0,36.8713,36.8713,36.8441,36.8532,32930.0
2018-03-16 14:20:00,40.76,40.81,40.75,40.81,31118.0,36.8622,36.9074,36.8532,36.9074,31118.0
2018-03-16 14:25:00,40.81,40.87,40.81,40.87,39030.0,36.9074,36.9617,36.9074,36.9617,39030.0
2018-03-16 14:30:00,40.87,40.88,40.84,40.86,38276.0,36.9617,36.9708,36.9346,36.9527,38276.0
2018-03-16 14:35:00,40.85,40.88,40.83,40.84,38970.0,36.9436,36.9708,36.9255,36.9346,38970.0
2018-03-16 14:40:00,40.84,40.85,40.84,40.84,25410.0,36.9346,36.9436,36.9346,36.9346,25410.0
2018-03-16 14:45:00,40.84,40.84,40.79,40.81,48492.0,36.9346,36.9346,36.8894,36.9074,48492.0
2018-03-16 14:50:00,40.8,40.84,40.77,40.84,40018.0,36.8984,36.9346,36.8713,36.9346,40018.0
2018-03-16 14:55:00,40.84,40.87,40.83,40.84,54646.0,36.9346,36.9617,36.9255,36.9346,54646.0
2018-03-16 15:00:00,40.85,40.87,40.81,40.84,129824.0,36.9436,36.9617,36.9074,36.9346,129824.0
2018-03-16 15:05:00,40.83,40.84,40.79,40.82,70066.0,36.9255,36.9346,36.8894,36.9165,70066.0
2018-03-16 15:10:00,40.82,40.85,40.82,40.84,93686.0,36.9165,36.9436,36.9165,36.9346,93686.0
2018-03-16 15:15:00,40.83,40.84,40.79,40.8,117910.0,36.9255,36.9346,36.8894,36.8984,117910.0
2018-03-16 15:20:00,40.8,40.83,40.77,40.8,101148.0,36.8984,36.9255,36.8713,36.8984,101148.0
2018-03-16 15:25:00,40.81,40.85,40.79,40.82,76776.0,36.9074,36.9436,36.8894,36.9165,76776.0
2018-03-16 15:30:00,40.82,40.83,40.77,40.8,125848.0,36.9165,36.9255,36.8713,36.8984,125848.0
2018-03-16 15:35:00,40.81,40.82,40.77,40.79,116626.0,36.9074,36.9165,36.8713,36.8894,116626.0
2018-03-16 15:40:00,40.79,40.84,40.77,40.79,195688.0,36.8894,36.9346,36.8713,36.8894,195688.0
2018-03-16 15:45:00,40.79,40.81,40.76,40.81,363658.0,36.8894,36.9074,36.8622,36.9074,363658.0
2018-03-16 15:50:00,40.82,40.85,40.81,40.82,246632.0,36.9165,36.9436,36.9074,36.9165,246632.0
2018-03-16 15:55:00,40.82,40.85,40.71,40.72,705084.0,36.9165,36.9436,36.817,36.8261,705084.0
2018-03-19 09:30:00,40.71,40.85,40.65,40.84,149362.0,36.817,36.9436,36.7627,36.9346,149362.0
2018-03-19 09:35:00,40.84,40.91,40.81,40.85,52264.0,36.9346,36.9979,36.9074,36.9436,52264.0
2018-03-19 09:40:00,40.84,40.85,40.78,40.79,41290.0,36.9346,36.9436,36.8803,36.8894,41290.0
2018-03-19 09:45:00,40.8,40.84,40.77,40.79,45994.0,36.8984,36.9346,36.8713,36.8894,45994.0
2018-03-19 09:50:00,40.8,40.85,40.76,40.79,45250.0,36.8984,36.9436,36.8622,36.8894,45250.0
2018-03-19 09:55:00,40.77,40.86,40.77,40.86,22500.0,36.8713,36.9527,36.8713,36.9527,22500.0
2018-03-19 10:00:00,40.85,40.86,40.72,40.75,55134.0,36.9436,36.9527,36.8261,36.8532,55134.0
2018-03-19 10:05:00,40.76,40.77,40.72,40.74,35748.0,36.8622,36.8713,36.8261,36.8441,35748.0
2018-03-19 10:10:00,40.73,40.75,40.67,40.68,35620.0,36.8351,36.8532,36.7808,36.7899,35620.0
2018-03-19 10:15:00,40.7,40.77,40.7,40.77,56746.0,36.808,36.8713,36.808,36.8713,56746.0
2018-03-19 10:20:00,40.76,40.83,40.75,40.83,41412.0,36.8622,36.9255,36.8532,36.9255,41412.0
2018-03-19 10:25:00,40.82,40.86,40.8,40.83,44722.0,36.9165,36.9527,36.8984,36.9255,44722.0
2018-03-19 10:30:00,40.84,40.91,40.84,40.88,43418.0,36.9346,36.9979,36.9346,36.9708,43418.0
2018-03-19 10:35:00,40.88,40.88,40.84,40.84,34446.0,36.9708,36.9708,36.9346,36.9346,34446.0
2018-03-19 10:40:00,40.85,40.9,40.85,40.86,40654.0,36.9436,36.9888,36.9436,36.9527,40654.0
2018-03-19 10:45:00,40.86,40.95,40.86,40.92,63592.0,36.9527,37.0341,36.9527,37.0069,63592.0
2018-03-19 10:50:00,40.92,40.96,40.92,40.93,49704.0,37.0069,37.0431,37.0069,37.016,49704.0
2018-03-19 10:55:00,40.93,40.95,40.92,40.94,56300.0,37.016,37.0341,37.0069,37.025,56300.0
2018-03-19 11:00:00,40.93,40.95,40.92,40.94,61536.0,37.016,37.0341,37.0069,37.025,61536.0
2018-03-19 11:05:00,40.94,40.99,40.94,40.99,50130.0,37.025,37.0702,37.025,37.0702,50130.0
2018-03-19 11:10:00,40.99,40.99,40.95,40.97,65448.0,37.0702,37.0702,37.0341,37.0521,65448.0
2018-03-19 11:15:00,40.96,40.98,40.94,40.98,44268.0,37.0431,37.0612,37.025,37.0612,44268.0
2018-03-19 11:20:00,40.97,40.98,40.95,40.96,31824.0,37.0521,37.0612,37.0341,37.0431,31824.0
2018-03-19 11:25:00,40.96,41.02,40.95,41.01,61178.0,37.0431,37.0974,37.0341,37.0883,61178.0
2018-03-19 11:30:00,41.01,41.02,40.99,41.01,54412.0,37.0883,37.0974,37.0702,37.0883,54412.0
2018-03-19 11:35:00,41.0,41.02,40.98,41.01,47170.0,37.0793,37.0974,37.0612,37.0883,47170.0
2018-03-19 11:40:00,41.02,41.02,40.98,41.0,58472.0,37.0974,37.0974,37.0612,37.0793,58472.0
2018-03-19 11:45:00,41.01,41.01,40.98,40.99,40040.0,37.0883,37.0883,37.0612,37.0702,40040.0
2018-03-19 11:50:00,40.99,41.02,40.98,41.0,45150.0,37.0702,37.0974,37.0612,37.0793,45150.0
2018-03-19 11:55:00,40.99,41.01,40.93,40.95,52596.0,37.0702,37.0883,37.016,37.0341,52596.0
2018-03-19 12:00:00,40.94,40.97,40.93,40.95,42652.0,37.025,37.0521,37.016,37.0341,42652.0
2018-03-19 12:05:00,40.96,40.98,40.91,40.92,44858.0,37.0431,37.0612,36.9979,37.0069,44858.0
2018-03-19 12:10:00,40.91,40.92,40.87,40.87,34234.0,36.9979,37.0069,36.9617,36.9617,34234.0
2018-03-19 12:15:00,40.87,40.89,40.85,40.88,28890.0,36.9617,36.9798,36.9436,36.9708,28890.0
2018-03-19 12:20:00,40.88,40.91,40.85,40.9,29214.0,36.9708,36.9979,36.9436,36.9888,29214.0
2018-03-19 12:25:00,40.88,40.92,40.86,40.92,23946.0,36.9708,37.0069,36.9527,37.0069,23946.0
2018-03-19 12:30:00,40.9,40.9,40.8,40.81,41324.0,36.9888,36.9888,36.8984,36.9074,41324.0
2018-03-19 12:35:00,40.82,40.82,40.76,40.76,18800.0,36.9165,36.9165,36.8622,36.8622,18800.0
2018-03-19 12:40:00,40.76,40.82,40.76,40.77,36610.0,36.8622,36.9165,36.8622,36.8713,36610.0
2018-03-19 12:45:00,40.76,40.77,40.73,40.76,29970.0,36.8622,36.8713,36.8351,36.8622,29970.0
2018-03-19 12:50:00,40.76,40.77,40.74,40.75,17990.0,36.8622,36.8713,36.8441,36.8532,17990.0
2018-03-19 12:55:00,40.75,40.76,40.73,40.74,19560.0,36.8532,36.8622,36.8351,36.8441,19560.0
2018-03-19 13:00:00,40.74,40.74,40.67,40.67,26604.0,36.8441,36.8441,36.7808,36.7808,26604.0
2018-03-19 13:05:00,40.68,40.69,40.57,40.59,34272.0,36.7899,36.7989,36.6904,36.7085,34272.0
2018-03-19 13:10:00,40.6,40.6,40.56,40.58,89038.0,36.7175,36.7175,36.6814,36.6994,89038.0
2018-03-19 13:15:00,40.58,40.6,40.57,40.6,55078.0,36.6994,36.7175,36.6904,36.7175,55078.0
2018-03-19 13:20:00,40.6,40.62,40.57,40.59,34298.0,36.7175,36.7356,36.6904,36.7085,34298.0
2018-03-19 13:25:00,40.59,40.61,40.55,40.56,35072.0,36.7085,36.7266,36.6723,36.6814,35072.0
2018-03-19 13:30:00,40.56,40.58,40.54,40.55,39976.0,36.6814,36.6994,36.6633,36.6723,39976.0
2018-03-19 13:35:00,40.55,40.6,40.53,40.6,47484.0,36.6723,36.7175,36.6542,36.7175,47484.0
2018-03-19 13:40:00,40.6,40.64,40.6,40.64,50808.0,36.7175,36.7537,36.7175,36.7537,50808.0
2018-03-19 13:45:00,40.65,40.66,40.63,40.65,28616.0,36.7627,36.7718,36.7447,36.7627,28616.0
2018-03-19 13:50:00,40.64,40.68,40.63,40.65,37928.0,36.7537,36.7899,36.7447,36.7627,37928.0
2018-03-19 13:55:00,40.64,40.67,40.64,40.66,23574.0,36.7537,36.7808,36.7537,36.7718,23574.0
2018-03-19 14:00:00,40.66,40.72,40.66,40.7,36668.0,36.7718,36.8261,36.7718,36.808,36668.0
2018-03-19 14:05:00,40.7,40.71,40.67,40.68,25176.0,36.808,36.817,36.7808,36.7899,25176.0
2018-03-19 14:10:00,40.69,40.72,40.67,40.7,27610.0,36.7989,36.8261,36.7808,36.808,27610.0
2018-03-19 14:15:00,40.69,40.71,40.68,40.7,25842.0,36.7989,36.817,36.7899,36.808,25842.0
2018-03-19 14:20:00,40.68,40.69,40.62,40.63,22446.0,36.7899,36.7989,36.7356,36.7447,22446.0
2018-03-19 14:25:00,40.63,40.66,40.61,40.66,13116.0,36.7447,36.7718,36.7266,36.7718,13116.0
2018-03-19 14:30:00,40.66,40.66,40.6,40.6,20834.0,36.7718,36.7718,36.7175,36.7175,20834.0
2018-03-19 14:35:00,40.62,40.62,40.54,40.57,21586.0,36.7356,36.7356,36.6633,36.6904,21586.0
2018-03-19 14:40:00,40.56,40.56,40.51,40.56,20906.0,36.6814,36.6814,36.6361,36.6814,20906.0
2018-03-19 14:45:00,40.56,40.58,40.52,40.57,23002.0,36.6814,36.6994,36.6452,36.6904,23002.0
2018-03-19 14:50:00,40.56,40.6,40.54,40.6,25432.0,36.6814,36.7175,36.6633,36.7175,25432.0
2018-03-19 14:55:00,40.6,40.66,40.6,40.65,37972.0,36.7175,36.7718,36.7175,36.7627,37972.0
2018-03-19 15:00:00,40.64,40.65,40.58,40.63,40274.0,36.7537,36.7627,36.6994,36.7447,40274.0
2018-03-19 15:05:00,40.62,40.65,40.57,40.6,38386.0,36.7356,36.7627,36.6904,36.7175,38386.0
2018-03-19 15:10:00,40.59,40.64,40.59,40.64,58388.0,36.7085,36.7537,36.7085,36.7537,58388.0
2018-03-19 15:15:00,40.63,40.74,40.63,40.72,35364.0,36.7447,36.8441,36.7447,36.8261,35364.0
2018-03-19 15:20:00,40.72,40.74,40.68,40.68,65466.0,36.8261,36.8441,36.7899,36.7899,65466.0
2018-03-19 15:25:00,40.68,40.69,40.64,40.66,31800.0,36.7899,36.7989,36.7537,36.7718,31800.0
2018-03-19 15:30:00,40.65,40.66,40.63,40.65,43396.0,36.7627,36.7718,36.7447,36.7627,43396.0
2018-03-19 15:35:00,40.64,40.66,40.6,40.65,51424.0,36.7537,36.7718,36.7175,36.7627,51424.0
2018-03-19 15:40:00,40.65,40.69,40.63,40.65,138110.0,36.7627,36.7989,36.7447,36.7627,138110.0
2018-03-19 15:45:00,40.65,40.72,40.65,40.65,112836.0,36.7627,36.8261,36.7627,36.7627,112836.0
2018-03-19 15:50:00,40.65,40.68,40.63,40.68,138162.0,36.7627,36.7899,36.7447,36.7899,138162.0
2018-03-19 15:55:00,40.68,40.75,40.68,40.69,289858.0,36.7899,36.8532,36.7899,36.7989,289858.0
2018-03-20 09:30:00,40.84,40.87,40.71,40.77,102342.0,36.9346,36.9617,36.817,36.8713,102342.0
2018-03-20 09:35:00,40.79,40.8,40.65,40.7,122108.0,36.8894,36.8984,36.7627,36.808,122108.0
2018-03-20 09:40:00,40.71,40.74,40.67,40.71,62354.0,36.817,36.8441,36.7808,36.817,62354.0
2018-03-20 09:45:00,40.71,40.74,40.65,40.67,110406.0,36.817,36.8441,36.7627,36.7808,110406.0
2018-03-20 09:50:00,40.68,40.75,40.67,40.7,75264.0,36.7899,36.8532,36.7808,36.808,75264.0
2018-03-20 09:55:00,40.7,40.77,40.67,40.76,58104.0,36.808,36.8713,36.7808,36.8622,58104.0
2018-03-20 10:00:00,40.76,40.78,40.71,40.76,82006.0,36.8622,36.8803,36.817,36.8622,82006.0
2018-03-20 10:05:00,40.77,40.77,40.71,40.71,109924.0,36.8713,36.8713,36.817,36.817,109924.0
2018-03-20 10:10:00,40.72,40.73,40.69,40.73,41990.0,36.8261,36.8351,36.7989,36.8351,41990.0
2018-03-20 10:15:00,40.73,40.73,40.69,40.7,36672.0,36.8351,36.8351,36.7989,36.808,36672.0
2018-03-20 10:20:00,40.7,40.72,40.7,40.71,37368.0,36.808,36.8261,36.808,36.817,37368.0
2018-03-20 10:25:00,40.71,40.72,40.67,40.71,94950.0,36.817,36.8261,36.7808,36.817,94950.0
2018-03-20 10:30:00,40.71,40.72,40.65,40.69,72210.0,36.817,36.8261,36.7627,36.7989,72210.0
2018-03-20 10:35:00,40.68,40.69,40.63,40.66,23324.0,36.7899,36.7989,36.7447,36.7718,23324.0
2018-03-20 10:40:00,40.65,40.7,40.65,40.69,31880.0,36.7627,36.808,36.7627,36.7989,31880.0
2018-03-20 10:45:00,40.7,40.71,40.67,40.68,23854.0,36.808,36.817,36.7808,36.7899,23854.0
2018-03-20 10:50:00,40.67,40.72,40.67,40.7,74756.0,36.7808,36.8261,36.7808,36.808,74756.0
2018-03-20 10:55:00,40.7,40.7,40.68,40.7,84566.0,36.808,36.808,36.7899,36.808,84566.0
2018-03-20 11:00:00,40.69,40.74,40.68,40.69,127622.0,36.7989,36.8441,36.7899,36.7989,127622.0
2018-03-20 11:05:00,40.7,40.72,40.67,40.68,44976.0,36.808,36.8261,36.7808,36.7899,44976.0
2018-03-20 11:10:00,40.68,40.71,40.67,40.68,35290.0,36.7899,36.817,36.7808,36.7899,35290.0
2018-03-20 11:15:00,40.68,40.7,40.67,40.7,30326.0,36.7899,36.808,36.7808,36.808,30326.0
2018-03-20 11:20:00,40.7,40.74,40.7,40.73,56064.0,36.808,36.8441,36.808,36.8351,56064.0
2018-03-20 11:25:00,40.73,40.74,40.69,40.69,23650.0,36.8351,36.8441,36.7989,36.7989,23650.0
2018-03-20 11:30:00,40.7,40.72,40.68,40.72,19498.0,36.808,36.8261,36.7899,36.8261,19498.0
2018-03-20 11:35:00,40.71,40.72,40.64,40.67,50248.0,36.817,36.8261,36.7537,36.7808,50248.0
2018-03-20 11:40:00,40.67,40.67,40.63,40.67,41396.0,36.7808,36.7808,36.7447,36.7808,41396.0
2018-03-20 11:45:00,40.67,40.67,40.62,40.63,30222.0,36.7808,36.7808,36.7356,36.7447,30222.0
2018-03-20 11:50:00,40.63,40.7,40.63,40.63,31910.0,36.7447,36.808,36.7447,36.7447,31910.0
2018-03-20 11:55:00,40.64,40.72,40.63,40.71,32238.0,36.7537,36.8261,36.7447,36.817,32238.0
2018-03-20 12:00:00,40.72,40.73,40.66,40.7,44952.0,36.8261,36.8351,36.7718,36.808,44952.0
2018-03-20 12:05:00,40.71,40.72,40.69,40.71,22360.0,36.817,36.8261,36.7989,36.817,22360.0
2018-03-20 12:10:00,40.71,40.74,40.71,40.74,17968.0,36.817,36.8441,36.817,36.8441,17968.0
2018-03-20 12:15:00,40.74,40.74,40.7,40.72,22510.0,36.8441,36.8441,36.808,36.8261,22510.0
2018-03-20 12:20:00,40.72,40.74,40.71,40.74,21442.0,36.8261,36.8441,36.817,36.8441,21442.0
2018-03-20 12:25:00,40.74,40.76,40.73,40.74,24580.0,36.8441,36.8622,36.8351,36.8441,24580.0
2018-03-20 12:30:00,40.74,40.77,40.73,40.77,30918.0,36.8441,36.8713,36.8351,36.8713,30918.0
2018-03-20 12:35:00,40.77,40.77,40.73,40.74,30420.0,36.8713,36.8713,36.8351,36.8441,30420.0
2018-03-20 12:40:00,40.75,40.76,40.74,40.75,16710.0,36.8532,36.8622,36.8441,36.8532,16710.0
2018-03-20 12:45:00,40.75,40.78,40.74,40.78,42410.0,36.8532,36.8803,36.8441,36.8803,42410.0
2018-03-20 12:50:00,40.79,40.79,40.76,40.76,54576.0,36.8894,36.8894,36.8622,36.8622,54576.0
2018-03-20 12:55:00,40.75,40.76,40.73,40.73,35870.0,36.8532,36.8622,36.8351,36.8351,35870.0
2018-03-20 13:00:00,40.73,40.77,40.73,40.77,26330.0,36.8351,36.8713,36.8351,36.8713,26330.0
2018-03-20 13:05:00,40.77,40.81,40.77,40.81,92084.0,36.8713,36.9074,36.8713,36.9074,92084.0
2018-03-20 13:10:00,40.81,40.85,40.8,40.83,78758.0,36.9074,36.9436,36.8984,36.9255,78758.0
2018-03-20 13:15:00,40.83,40.85,40.82,40.85,72672.0,36.9255,36.9436,36.9165,36.9436,72672.0
2018-03-20 13:20:00,40.84,40.88,40.83,40.83,35740.0,36.9346,36.9708,36.9255,36.9255,35740.0
2018-03-20 13:25:00,40.83,40.87,40.83,40.84,28496.0,36.9255,36.9617,36.9255,36.9346,28496.0
2018-03-20 13:30:00,40.84,40.87,40.83,40.85,26994.0,36.9346,36.9617,36.9255,36.9436,26994.0
2018-03-20 13:35:00,40.85,40.87,40.83,40.87,23790.0,36.9436,36.9617,36.9255,36.9617,23790.0
2018-03-20 13:40:00,40.86,40.9,40.85,40.88,45656.0,36.9527,36.9888,36.9436,36.9708,45656.0
2018-03-20 13:45:00,40.88,40.89,40.85,40.89,41984.0,36.9708,36.9798,36.9436,36.9798,41984.0
2018-03-20 13:50:00,40.89,40.93,40.88,40.92,21956.0,36.9798,37.016,36.9708,37.0069,21956.0
2018-03-20 13:55:00,40.92,40.94,40.87,40.88,186460.0,37.0069,37.025,36.9617,36.9708,186460.0
2018-03-20 14:00:00,40.88,40.91,40.88,40.89,41354.0,36.9708,36.9979,36.9708,36.9798,41354.0
2018-03-20 14:05:00,40.89,40.93,40.88,40.91,32214.0,36.9798,37.016,36.9708,36.9979,32214.0
2018-03-20 14:10:00,40.92,40.93,40.9,40.93,58930.0,37.0069,37.016,36.9888,37.016,58930.0
2018-03-20 14:15:00,40.93,40.97,40.92,40.97,55512.0,37.016,37.0521,37.0069,37.0521,55512.0
2018-03-20 14:20:00,40.97,40.98,40.95,40.97,33096.0,37.0521,37.0612,37.0341,37.0521,33096.0
2018-03-20 14:25:00,40.97,40.97,40.95,40.97,38622.0,37.0521,37.0521,37.0341,37.0521,38622.0
2018-03-20 14:30:00,40.97,40.97,40.96,40.96,36830.0,37.0521,37.0521,37.0431,37.0431,36830.0
2018-03-20 14:35:00,40.96,40.97,40.95,40.97,40214.0,37.0431,37.0521,37.0341,37.0521,40214.0
2018-03-20 14:40:00,40.97,40.98,40.94,40.98,147494.0,37.0521,37.0612,37.025,37.0612,147494.0
2018-03-20 14:45:00,40.98,41.01,40.98,41.0,38504.0,37.0612,37.0883,37.0612,37.0793,38504.0
2018-03-20 14:50:00,41.0,41.01,40.99,40.99,20470.0,37.0793,37.0883,37.0702,37.0702,20470.0
2018-03-20 14:55:00,40.99,41.02,40.97,40.99,33240.0,37.0702,37.0974,37.0521,37.0702,33240.0
2018-03-20 15:00:00,40.99,41.0,40.98,40.99,21106.0,37.0702,37.0793,37.0612,37.0702,21106.0
2018-03-20 15:05:00,40.99,41.01,40.97,40.97,38600.0,37.0702,37.0883,37.0521,37.0521,38600.0
2018-03-20 15:10:00,40.98,41.05,40.97,41.02,94984.0,37.0612,37.1245,37.0521,37.0974,94984.0
2018-03-20 15:15:00,41.03,41.04,40.98,40.99,64204.0,37.1064,37.1155,37.0612,37.0702,64204.0
2018-03-20 15:20:00,40.99,41.0,40.97,40.98,173204.0,37.0702,37.0793,37.0521,37.0612,173204.0
2018-03-20 15:25:00,40.98,40.99,40.97,40.99,56386.0,37.0612,37.0702,37.0521,37.0702,56386.0
2018-03-20 15:30:00,40.99,41.0,40.97,41.0,65768.0,37.0702,37.0793,37.0521,37.0793,65768.0
2018-03-20 15:35:00,41.0,41.0,40.92,40.94,82142.0,37.0793,37.0793,37.0069,37.025,82142.0
2018-03-20 15:40:00,40.94,40.97,40.94,40.96,89860.0,37.025,37.0521,37.025,37.0431,89860.0
2018-03-20 15:45:00,40.96,40.99,40.93,40.97,197064.0,37.0431,37.0702,37.016,37.0521,197064.0
2018-03-20 15:50:00,40.97,40.97,40.92,40.93,120104.0,37.0521,37.0521,37.0069,37.016,120104.0
2018-03-20 15:55:00,40.93,40.97,40.92,40.94,473138.0,37.016,37.0521,37.0069,37.025,473138.0
2018-03-21 09:30:00,40.94,40.95,40.79,40.94,76020.0,37.025,37.0341,36.8894,37.025,76020.0
2018-03-21 09:35:00,40.94,41.1,40.92,41.04,70350.0,37.025,37.1697,37.0069,37.1155,70350.0
2018-03-21 09:40:00,41.02,41.13,41.02,41.07,46860.0,37.0974,37.1968,37.0974,37.1426,46860.0
2018-03-21 09:45:00,41.05,41.22,41.05,41.17,61638.0,37.1245,37.2782,37.1245,37.233,61638.0
2018-03-21 09:50:00,41.17,41.19,41.11,41.15,67180.0,37.233,37.2511,37.1788,37.2149,67180.0
2018-03-21 09:55:00,41.15,41.2,41.13,41.18,51022.0,37.2149,37.2602,37.1968,37.2421,51022.0
2018-03-21 10:00:00,41.19,41.27,41.16,41.26,124862.0,37.2511,37.3235,37.224,37.3144,124862.0
2018-03-21 10:05:00,41.27,41.3,41.25,41.27,66376.0,37.3235,37.3506,37.3054,37.3235,66376.0
2018-03-21 10:10:00,41.27,41.31,41.25,41.27,51476.0,37.3235,37.3596,37.3054,37.3235,51476.0
2018-03-21 10:15:00,41.27,41.31,41.24,41.27,60706.0,37.3235,37.3596,37.2963,37.3235,60706.0
2018-03-21 10:20:00,41.27,41.3,41.24,41.29,49142.0,37.3235,37.3506,37.2963,37.3415,49142.0
2018-03-21 10:25:00,41.29,41.3,41.26,41.28,57016.0,37.3415,37.3506,37.3144,37.3325,57016.0
2018-03-21 10:30:00,41.29,41.35,41.27,41.35,61152.0,37.3415,37.3958,37.3235,37.3958,61152.0
2018-03-21 10:35:00,41.35,41.37,41.33,41.33,33916.0,37.3958,37.4139,37.3777,37.3777,33916.0
2018-03-21 10:40:00,41.33,41.42,41.33,41.42,33774.0,37.3777,37.4591,37.3777,37.4591,33774.0
2018-03-21 10:45:00,41.42,41.42,41.38,41.4,50848.0,37.4591,37.4591,37.4229,37.441,50848.0
2018-03-21 10:50:00,41.4,41.4,41.33,41.35,51290.0,37.441,37.441,37.3777,37.3958,51290.0
2018-03-21 10:55:00,41.35,41.4,41.35,41.36,42370.0,37.3958,37.441,37.3958,37.4048,42370.0
2018-03-21 11:00:00,41.35,41.4,41.35,41.39,21036.0,37.3958,37.441,37.3958,37.432,21036.0
2018-03-21 11:05:00,41.4,41.42,41.38,41.41,47856.0,37.441,37.4591,37.4229,37.4501,47856.0
2018-03-21 11:10:00,41.41,41.47,41.4,41.44,43376.0,37.4501,37.5043,37.441,37.4772,43376.0
2018-03-21 11:15:00,41.45,41.46,41.43,41.44,59320.0,37.4862,37.4953,37.4682,37.4772,59320.0
2018-03-21 11:20:00,41.44,41.49,41.43,41.48,90592.0,37.4772,37.5224,37.4682,37.5134,90592.0
2018-03-21 11:25:00,41.48,41.49,41.44,41.47,61384.0,37.5134,37.5224,37.4772,37.5043,61384.0
2018-03-21 11:30:00,41.46,41.5,41.45,41.5,120494.0,37.4953,37.5315,37.4862,37.5315,120494.0
2018-03-21 11:35:00,41.5,41.57,41.5,41.56,82562.0,37.5315,37.5948,37.5315,37.5857,82562.0
2018-03-21 11:40:00,41.56,41.57,41.52,41.55,64712.0,37.5857,37.5948,37.5495,37.5767,64712.0
2018-03-21 11:45:00,41.56,41.57,41.54,41.56,39358.0,37.5857,37.5948,37.5676,37.5857,39358.0
2018-03-21 11:50:00,41.56,41.63,41.56,41.62,30990.0,37.5857,37.649,37.5857,37.64,30990.0
2018-03-21 11:55:00,41.63,41.66,41.6,41.61,54812.0,37.649,37.6762,37.6219,37.6309,54812.0
2018-03-21 12:00:00,41.6,41.63,41.59,41.63,61728.0,37.6219,37.649,37.6129,37.649,61728.0
2018-03-21 12:05:00,41.63,41.66,41.62,41.65,70344.0,37.649,37.6762,37.64,37.6671,70344.0
2018-03-21 12:10:00,41.64,41.65,41.63,41.63,38410.0,37.6581,37.6671,37.649,37.649,38410.0
2018-03-21 12:15:00,41.63,41.7,41.63,41.7,70740.0,37.649,37.7123,37.649,37.7123,70740.0
2018-03-21 12:20:00,41.69,41.69,41.67,41.68,40424.0,37.7033,37.7033,37.6852,37.6942,40424.0
2018-03-21 12:25:00,41.68,41.71,41.67,41.67,56428.0,37.6942,37.7214,37.6852,37.6852,56428.0
2018-03-21 12:30:00,41.67,41.67,41.64,41.64,49374.0,37.6852,37.6852,37.6581,37.6581,49374.0
2018-03-21 12:35:00,41.63,41.65,41.61,41.65,39682.0,37.649,37.6671,37.6309,37.6671,39682.0
2018-03-21 12:40:00,41.65,41.68,41.65,41.66,51294.0,37.6671,37.6942,37.6671,37.6762,51294.0
2018-03-21 12:45:00,41.67,41.67,41.64,41.64,22866.0,37.6852,37.6852,37.6581,37.6581,22866.0
2018-03-21 12:50:00,41.65,41.66,41.63,41.63,17446.0,37.6671,37.6762,37.649,37.649,17446.0
2018-03-21 12:55:00,41.63,41.64,41.62,41.63,30622.0,37.649,37.6581,37.64,37.649,30622.0
2018-03-21 13:00:00,41.63,41.65,41.62,41.63,30544.0,37.649,37.6671,37.64,37.649,30544.0
2018-03-21 13:05:00,41.63,41.63,41.6,41.62,24582.0,37.649,37.649,37.6219,37.64,24582.0
2018-03-21 13:10:00,41.62,41.63,41.6,41.62,22246.0,37.64,37.649,37.6219,37.64,22246.0
2018-03-21 13:15:00,41.62,41.63,41.6,41.63,19500.0,37.64,37.649,37.6219,37.649,19500.0
2018-03-21 13:20:00,41.63,41.63,41.6,41.6,19046.0,37.649,37.649,37.6219,37.6219,19046.0
2018-03-21 13:25:00,41.6,41.62,41.59,41.6,31056.0,37.6219,37.64,37.6129,37.6219,31056.0
2018-03-21 13:30:00,41.6,41.61,41.58,41.58,27278.0,37.6219,37.6309,37.6038,37.6038,27278.0
2018-03-21 13:35:00,41.58,41.6,41.54,41.55,26414.0,37.6038,37.6219,37.5676,37.5767,26414.0
2018-03-21 13:40:00,41.56,41.56,41.45,41.46,40164.0,37.5857,37.5857,37.4862,37.4953,40164.0
2018-03-21 13:45:00,41.46,41.51,41.46,41.5,29354.0,37.4953,37.5405,37.4953,37.5315,29354.0
2018-03-21 13:50:00,41.49,41.5,41.46,41.5,18406.0,37.5224,37.5315,37.4953,37.5315,18406.0
2018-03-21 13:55:00,41.5,41.52,41.4,41.4,48838.0,37.5315,37.5495,37.441,37.441,48838.0
2018-03-21 14:00:00,41.41,41.59,41.34,41.43,98248.0,37.4501,37.6129,37.3868,37.4682,98248.0
2018-03-21 14:05:00,41.4,41.55,41.4,41.54,38334.0,37.441,37.5767,37.441,37.5676,38334.0
2018-03-21 14:10:00,41.52,41.54,41.49,41.5,33764.0,37.5495,37.5676,37.5224,37.5315,33764.0
2018-03-21 14:15:00,41.5,41.55,41.5,41.51,51388.0,37.5315,37.5767,37.5315,37.5405,51388.0
2018-03-21 14:20:00,41.52,41.52,41.45,41.47,44772.0,37.5495,37.5495,37.4862,37.5043,44772.0
2018-03-21 14:25:00,41.47,41.48,41.38,41.45,32134.0,37.5043,37.5134,37.4229,37.4862,32134.0
2018-03-21 14:30:00,41.44,41.45,41.39,41.45,39236.0,37.4772,37.4862,37.432,37.4862,39236.0
2018-03-21 14:35:00,41.46,41.48,41.42,41.44,132264.0,37.4953,37.5134,37.4591,37.4772,132264.0
2018-03-21 14:40:00,41.43,41.47,41.41,41.45,62822.0,37.4682,37.5043,37.4501,37.4862,62822.0
2018-03-21 14:45:00,41.45,41.46,41.38,41.4,67740.0,37.4862,37.4953,37.4229,37.441,67740.0
2018-03-21 14:50:00,41.4,41.43,41.38,41.42,106884.0,37.441,37.4682,37.4229,37.4591,106884.0
2018-03-21 14:55:00,41.42,41.45,41.4,41.44,46156.0,37.4591,37.4862,37.441,37.4772,46156.0
2018-03-21 15:00:00,41.43,41.52,41.43,41.49,74842.0,37.4682,37.5495,37.4682,37.5224,74842.0
2018-03-21 15:05:00,41.49,41.51,41.42,41.51,51212.0,37.5224,37.5405,37.4591,37.5405,51212.0
2018-03-21 15:10:00,41.51,41.58,41.47,41.58,58210.0,37.5405,37.6038,37.5043,37.6038,58210.0
2018-03-21 15:15:00,41.58,41.58,41.51,41.54,59128.0,37.6038,37.6038,37.5405,37.5676,59128.0
2018-03-21 15:20:00,41.53,41.57,41.51,41.53,65690.0,37.5586,37.5948,37.5405,37.5586,65690.0
2018-03-21 15:25:00,41.53,41.54,41.48,41.49,70166.0,37.5586,37.5676,37.5134,37.5224,70166.0
2018-03-21 15:30:00,41.49,41.52,41.47,41.52,129124.0,37.5224,37.5495,37.5043,37.5495,129124.0
2018-03-21 15:35:00,41.52,41.58,41.52,41.55,124898.0,37.5495,37.6038,37.5495,37.5767,124898.0
2018-03-21 15:40:00,41.55,41.56,41.49,41.51,100446.0,37.5767,37.5857,37.5224,37.5405,100446.0
2018-03-21 15:45:00,41.51,41.58,41.49,41.56,119098.0,37.5405,37.6038,37.5224,37.5857,119098.0
2018-03-21 15:50:00,41.55,41.55,41.48,41.49,158760.0,37.5767,37.5767,37.5134,37.5224,158760.0
2018-03-21 15:55:00,41.48,41.49,41.4,41.43,682896.0,37.5134,37.5224,37.441,37.4682,682896.0
2018-03-22 09:30:00,41.07,41.24,40.98,41.23,312358.0,37.1426,37.2963,37.0612,37.2873,312358.0
2018-03-22 09:35:00,41.24,41.29,41.1,41.12,133464.0,37.2963,37.3415,37.1697,37.1878,133464.0
2018-03-22 09:40:00,41.13,41.18,41.1,41.12,284170.0,37.1968,37.2421,37.1697,37.1878,284170.0
2018-03-22 09:45:00,41.11,41.15,41.06,41.15,35202.0,37.1788,37.2149,37.1335,37.2149,35202.0
2018-03-22 09:50:00,41.15,41.2,41.13,41.19,253488.0,37.2149,37.2602,37.1968,37.2511,253488.0
2018-03-22 09:55:00,41.2,41.21,41.13,41.13,28296.0,37.2602,37.2692,37.1968,37.1968,28296.0
2018-03-22 10:00:00,41.15,41.19,41.13,41.19,67486.0,37.2149,37.2511,37.1968,37.2511,67486.0
2018-03-22 10:05:00,41.19,41.22,41.17,41.2,70276.0,37.2511,37.2782,37.233,37.2602,70276.0
2018-03-22 10:10:00,41.2,41.2,41.16,41.18,74720.0,37.2602,37.2602,37.224,37.2421,74720.0
2018-03-22 10:15:00,41.18,41.19,41.15,41.18,77694.0,37.2421,37.2511,37.2149,37.2421,77694.0
2018-03-22 10:20:00,41.18,41.19,41.14,41.15,49600.0,37.2421,37.2511,37.2059,37.2149,49600.0
2018-03-22 10:25:00,41.15,41.15,41.07,41.08,58800.0,37.2149,37.2149,37.1426,37.1516,58800.0
2018-03-22 10:30:00,41.07,41.07,41.01,41.06,67938.0,37.1426,37.1426,37.0883,37.1335,67938.0
2018-03-22 10:35:00,41.06,41.06,40.98,40.99,47470.0,37.1335,37.1335,37.0612,37.0702,47470.0
2018-03-22 10:40:00,40.99,41.0,40.98,40.99,53958.0,37.0702,37.0793,37.0612,37.0702,53958.0
2018-03-22 10:45:00,40.99,40.99,40.9,40.92,128720.0,37.0702,37.0702,36.9888,37.0069,128720.0
2018-03-22 10:50:00,40.93,40.97,40.92,40.92,27096.0,37.016,37.0521,37.0069,37.0069,27096.0
2018-03-22 10:55:00,40.92,40.93,40.83,40.83,89714.0,37.0069,37.016,36.9255,36.9255,89714.0
2018-03-22 11:00:00,40.83,40.85,40.81,40.82,35970.0,36.9255,36.9436,36.9074,36.9165,35970.0
2018-03-22 11:05:00,40.82,40.88,40.8,40.87,41282.0,36.9165,36.9708,36.8984,36.9617,41282.0
2018-03-22 11:10:00,40.88,40.9,40.84,40.87,22618.0,36.9708,36.9888,36.9346,36.9617,22618.0
2018-03-22 11:15:00,40.87,40.88,40.85,40.85,35502.0,36.9617,36.9708,36.9436,36.9436,35502.0
2018-03-22 11:20:00,40.85,40.85,40.79,40.83,36196.0,36.9436,36.9436,36.8894,36.9255,36196.0
2018-03-22 11:25:00,40.83,40.85,40.82,40.85,188646.0,36.9255,36.9436,36.9165,36.9436,188646.0
2018-03-22 11:30:00,40.85,40.87,40.79,40.79,208702.0,36.9436,36.9617,36.8894,36.8894,208702.0
2018-03-22 11:35:00,40.79,40.8,40.68,40.7,34692.0,36.8894,36.8984,36.7899,36.808,34692.0
2018-03-22 11:40:00,40.7,40.73,40.68,40.73,188926.0,36.808,36.8351,36.7899,36.8351,188926.0
2018-03-22 11:45:00,40.72,40.73,40.67,40.67,49800.0,36.8261,36.8351,36.7808,36.7808,49800.0
2018-03-22 11:50:00,40.68,40.69,40.57,40.57,202618.0,36.7899,36.7989,36.6904,36.6904,202618.0
2018-03-22 11:55:00,40.57,40.59,40.52,40.52,74022.0,36.6904,36.7085,36.6452,36.6452,74022.0
2018-03-22 12:00:00,40.53,40.59,40.51,40.59,91918.0,36.6542,36.7085,36.6361,36.7085,91918.0
2018-03-22 12:05:00,40.59,40.7,40.58,40.66,59768.0,36.7085,36.808,36.6994,36.7718,59768.0
2018-03-22 12:10:00,40.66,40.68,40.6,40.62,30786.0,36.7718,36.7899,36.7175,36.7356,30786.0
2018-03-22 12:15:00,40.62,40.65,40.58,40.63,271798.0,36.7356,36.7627,36.6994,36.7447,271798.0
2018-03-22 12:20:00,40.63,40.66,40.6,40.6,160912.0,36.7447,36.7718,36.7175,36.7175,160912.0
2018-03-22 12:25:00,40.6,40.68,40.56,40.67,110402.0,36.7175,36.7899,36.6814,36.7808,110402.0
2018-03-22 12:30:00,40.67,40.76,40.66,40.76,62492.0,36.7808,36.8622,36.7718,36.8622,62492.0
2018-03-22 12:35:00,40.75,40.8,40.75,40.77,71784.0,36.8532,36.8984,36.8532,36.8713,71784.0
2018-03-22 12:40:00,40.77,40.77,40.69,40.7,32144.0,36.8713,36.8713,36.7989,36.808,32144.0
2018-03-22 12:45:00,40.7,40.73,40.67,40.69,45068.0,36.808,36.8351,36.7808,36.7989,45068.0
2018-03-22 12:50:00,40.69,40.74,40.68,40.74,125400.0,36.7989,36.8441,36.7899,36.8441,125400.0
2018-03-22 12:55:00,40.74,40.76,40.67,40.67,61342.0,36.8441,36.8622,36.7808,36.7808,61342.0
2018-03-22 13:00:00,40.67,40.67,40.54,40.56,43566.0,36.7808,36.7808,36.6633,36.6814,43566.0
2018-03-22 13:05:00,40.55,40.57,40.52,40.55,38044.0,36.6723,36.6904,36.6452,36.6723,38044.0
2018-03-22 13:10:00,40.55,40.56,40.52,40.56,32790.0,36.6723,36.6814,36.6452,36.6814,32790.0
2018-03-22 13:15:00,40.57,40.57,40.55,40.55,22790.0,36.6904,36.6904,36.6723,36.6723,22790.0
2018-03-22 13:20:00,40.55,40.63,40.52,40.62,32252.0,36.6723,36.7447,36.6452,36.7356,32252.0
2018-03-22 13:25:00,40.63,40.69,40.62,40.69,26336.0,36.7447,36.7989,36.7356,36.7989,26336.0
2018-03-22 13:30:00,40.69,40.75,40.67,40.73,111596.0,36.7989,36.8532,36.7808,36.8351,111596.0
2018-03-22 13:35:00,40.74,40.76,40.7,40.72,167192.0,36.8441,36.8622,36.808,36.8261,167192.0
2018-03-22 13:40:00,40.73,40.81,40.72,40.79,85322.0,36.8351,36.9074,36.8261,36.8894,85322.0
2018-03-22 13:45:00,40.79,40.81,40.71,40.75,39012.0,36.8894,36.9074,36.817,36.8532,39012.0
2018-03-22 13:50:00,40.74,40.76,40.72,40.72,21158.0,36.8441,36.8622,36.8261,36.8261,21158.0
2018-03-22 13:55:00,40.72,40.72,40.68,40.69,34044.0,36.8261,36.8261,36.7899,36.7989,34044.0
2018-03-22 14:00:00,40.69,40.71,40.67,40.67,36766.0,36.7989,36.817,36.7808,36.7808,36766.0
2018-03-22 14:05:00,40.68,40.69,40.63,40.63,19496.0,36.7899,36.7989,36.7447,36.7447,19496.0
2018-03-22 14:10:00,40.62,40.67,40.62,40.66,24982.0,36.7356,36.7808,36.7356,36.7718,24982.0
2018-03-22 14:15:00,40.66,40.66,40.6,40.6,152324.0,36.7718,36.7718,36.7175,36.7175,152324.0
2018-03-22 14:20:00,40.6,40.6,40.52,40.52,98912.0,36.7175,36.7175,36.6452,36.6452,98912.0
2018-03-22 14:25:00,40.52,40.55,40.51,40.52,72112.0,36.6452,36.6723,36.6361,36.6452,72112.0
2018-03-22 14:30:00,40.51,40.54,40.49,40.53,54386.0,36.6361,36.6633,36.618,36.6542,54386.0
2018-03-22 14:35:00,40.53,40.59,40.52,40.58,45396.0,36.6542,36.7085,36.6452,36.6994,45396.0
2018-03-22 14:40:00,40.59,40.59,40.5,40.54,40996.0,36.7085,36.7085,36.6271,36.6633,40996.0
2018-03-22 14:45:00,40.54,40.55,40.51,40.51,72474.0,36.6633,36.6723,36.6361,36.6361,72474.0
2018-03-22 14:50:00,40.52,40.58,40.51,40.55,55288.0,36.6452,36.6994,36.6361,36.6723,55288.0
2018-03-22 14:55:00,40.54,40.56,40.52,40.55,58564.0,36.6633,36.6814,36.6452,36.6723,58564.0
2018-03-22 15:00:00,40.55,40.63,40.55,40.6,59574.0,36.6723,36.7447,36.6723,36.7175,59574.0
2018-03-22 15:05:00,40.6,40.63,40.58,40.6,104008.0,36.7175,36.7447,36.6994,36.7175,104008.0
2018-03-22 15:10:00,40.6,40.63,40.57,40.63,59906.0,36.7175,36.7447,36.6904,36.7447,59906.0
2018-03-22 15:15:00,40.63,40.63,40.54,40.56,66986.0,36.7447,36.7447,36.6633,36.6814,66986.0
2018-03-22 15:20:00,40.55,40.67,40.55,40.63,80590.0,36.6723,36.7808,36.6723,36.7447,80590.0
2018-03-22 15:25:00,40.63,40.67,40.58,40.59,68264.0,36.7447,36.7808,36.6994,36.7085,68264.0
2018-03-22 15:30:00,40.59,40.63,40.58,40.62,108184.0,36.7085,36.7447,36.6994,36.7356,108184.0
2018-03-22 15:35:00,40.62,40.7,40.59,40.7,224472.0,36.7356,36.808,36.7085,36.808,224472.0
2018-03-22 15:40:00,40.7,40.73,40.69,40.71,298578.0,36.808,36.8351,36.7989,36.817,298578.0
2018-03-22 15:45:00,40.71,40.71,40.52,40.57,250086.0,36.817,36.817,36.6452,36.6904,250086.0
2018-03-22 15:50:00,40.57,40.68,40.56,40.57,255676.0,36.6904,36.7899,36.6814,36.6904,255676.0
2018-03-22 15:55:00,40.56,40.56,40.48,40.49,448450.0,36.6814,36.6814,36.609,36.618,448450.0
2018-03-23 09:30:00,40.76,40.76,40.59,40.65,140300.0,36.8622,36.8622,36.7085,36.7627,140300.0
2018-03-23 09:35:00,40.68,40.73,40.6,40.7,67766.0,36.7899,36.8351,36.7175,36.808,67766.0
2018-03-23 09:40:00,40.71,40.81,40.65,40.74,99242.0,36.817,36.9074,36.7627,36.8441,99242.0
2018-03-23 09:45:00,40.73,40.73,40.62,40.65,51622.0,36.8351,36.8351,36.7356,36.7627,51622.0
2018-03-23 09:50:00,40.66,40.67,40.6,40.62,47532.0,36.7718,36.7808,36.7175,36.7356,47532.0
2018-03-23 09:55:00,40.63,40.68,40.6,40.65,41634.0,36.7447,36.7899,36.7175,36.7627,41634.0
2018-03-23 10:00:00,40.66,40.72,40.62,40.7,50630.0,36.7718,36.8261,36.7356,36.808,50630.0
2018-03-23 10:05:00,40.71,40.71,40.63,40.7,41252.0,36.817,36.817,36.7447,36.808,41252.0
2018-03-23 10:10:00,40.69,40.74,40.66,40.66,38802.0,36.7989,36.8441,36.7718,36.7718,38802.0
2018-03-23 10:15:00,40.65,40.7,40.6,40.6,53696.0,36.7627,36.808,36.7175,36.7175,53696.0
2018-03-23 10:20:00,40.61,40.65,40.56,40.65,37132.0,36.7266,36.7627,36.6814,36.7627,37132.0
2018-03-23 10:25:00,40.65,40.72,40.63,40.69,45152.0,36.7627,36.8261,36.7447,36.7989,45152.0
2018-03-23 10:30:00,40.69,40.74,40.67,40.74,47176.0,36.7989,36.8441,36.7808,36.8441,47176.0
2018-03-23 10:35:00,40.73,40.77,40.7,40.74,55462.0,36.8351,36.8713,36.808,36.8441,55462.0
2018-03-23 10:40:00,40.74,40.79,40.67,40.69,49670.0,36.8441,36.8894,36.7808,36.7989,49670.0
2018-03-23 10:45:00,40.69,40.73,40.66,40.66,40882.0,36.7989,36.8351,36.7718,36.7718,40882.0
2018-03-23 10:50:00,40.66,40.71,40.64,40.7,74970.0,36.7718,36.817,36.7537,36.808,74970.0
2018-03-23 10:55:00,40.7,40.71,40.65,40.68,56946.0,36.808,36.817,36.7627,36.7899,56946.0
2018-03-23 11:00:00,40.68,40.72,40.66,40.69,67366.0,36.7899,36.8261,36.7718,36.7989,67366.0
2018-03-23 11:05:00,40.69,40.7,40.67,40.68,34338.0,36.7989,36.808,36.7808,36.7899,34338.0
2018-03-23 11:10:00,40.68,40.68,40.63,40.63,35402.0,36.7899,36.7899,36.7447,36.7447,35402.0
2018-03-23 11:15:00,40.63,40.67,40.62,40.67,68434.0,36.7447,36.7808,36.7356,36.7808,68434.0
2018-03-23 11:20:00,40.68,40.7,40.64,40.68,47712.0,36.7899,36.808,36.7537,36.7899,47712.0
2018-03-23 11:25:00,40.68,40.74,40.67,40.72,44874.0,36.7899,36.8441,36.7808,36.8261,44874.0
2018-03-23 11:30:00,40.71,40.74,40.67,40.67,32904.0,36.817,36.8441,36.7808,36.7808,32904.0
2018-03-23 11:35:00,40.67,40.68,40.59,40.6,44066.0,36.7808,36.7899,36.7085,36.7175,44066.0
2018-03-23 11:40:00,40.6,40.6,40.54,40.54,63166.0,36.7175,36.7175,36.6633,36.6633,63166.0
2018-03-23 11:45:00,40.54,40.54,40.46,40.47,55002.0,36.6633,36.6633,36.5909,36.6,55002.0
2018-03-23 11:50:00,40.48,40.48,40.41,40.43,39370.0,36.609,36.609,36.5457,36.5638,39370.0
2018-03-23 11:55:00,40.43,40.45,40.41,40.43,46154.0,36.5638,36.5819,36.5457,36.5638,46154.0
2018-03-23 12:00:00,40.42,40.49,40.42,40.47,55694.0,36.5547,36.618,36.5547,36.6,55694.0
2018-03-23 12:05:00,40.47,40.48,40.42,40.43,54920.0,36.6,36.609,36.5547,36.5638,54920.0
2018-03-23 12:10:00,40.43,40.45,40.35,40.35,56090.0,36.5638,36.5819,36.4914,36.4914,56090.0
2018-03-23 12:15:00,40.35,40.38,40.29,40.29,63606.0,36.4914,36.5186,36.4372,36.4372,63606.0
2018-03-23 12:20:00,40.29,40.37,40.28,40.36,49608.0,36.4372,36.5095,36.4281,36.5005,49608.0
2018-03-23 12:25:00,40.37,40.46,40.37,40.44,38496.0,36.5095,36.5909,36.5095,36.5728,38496.0
2018-03-23 12:30:00,40.43,40.46,40.4,40.43,38566.0,36.5638,36.5909,36.5367,36.5638,38566.0
2018-03-23 12:35:00,40.43,40.44,40.37,40.43,60910.0,36.5638,36.5728,36.5095,36.5638,60910.0
2018-03-23 12:40:00,40.44,40.44,40.35,40.35,49900.0,36.5728,36.5728,36.4914,36.4914,49900.0
2018-03-23 12:45:00,40.35,40.41,40.34,40.38,42750.0,36.4914,36.5457,36.4824,36.5186,42750.0
2018-03-23 12:50:00,40.37,40.43,40.37,40.38,38592.0,36.5095,36.5638,36.5095,36.5186,38592.0
2018-03-23 12:55:00,40.38,40.4,40.32,40.33,53956.0,36.5186,36.5367,36.4643,36.4733,53956.0
2018-03-23 13:00:00,40.33,40.38,40.29,40.38,61154.0,36.4733,36.5186,36.4372,36.5186,61154.0
2018-03-23 13:05:00,40.37,40.41,40.34,40.4,66288.0,36.5095,36.5457,36.4824,36.5367,66288.0
2018-03-23 13:10:00,40.41,40.43,40.38,40.39,130004.0,36.5457,36.5638,36.5186,36.5276,130004.0
2018-03-23 13:15:00,40.39,40.46,40.37,40.45,71480.0,36.5276,36.5909,36.5095,36.5819,71480.0
2018-03-23 13:20:00,40.45,40.51,40.42,40.5,38664.0,36.5819,36.6361,36.5547,36.6271,38664.0
2018-03-23 13:25:00,40.49,40.51,40.43,40.43,96290.0,36.618,36.6361,36.5638,36.5638,96290.0
2018-03-23 13:30:00,40.44,40.48,40.42,40.43,73948.0,36.5728,36.609,36.5547,36.5638,73948.0
2018-03-23 13:35:00,40.42,40.42,40.35,40.35,44316.0,36.5547,36.5547,36.4914,36.4914,44316.0
2018-03-23 13:40:00,40.35,40.37,40.31,40.37,28428.0,36.4914,36.5095,36.4553,36.5095,28428.0
2018-03-23 13:45:00,40.36,40.47,40.35,40.44,58478.0,36.5005,36.6,36.4914,36.5728,58478.0
2018-03-23 13:50:00,40.45,40.51,40.45,40.49,35124.0,36.5819,36.6361,36.5819,36.618,35124.0
2018-03-23 13:55:00,40.5,40.5,40.42,40.43,36606.0,36.6271,36.6271,36.5547,36.5638,36606.0
2018-03-23 14:00:00,40.44,40.48,40.4,40.45,47674.0,36.5728,36.609,36.5367,36.5819,47674.0
2018-03-23 14:05:00,40.45,40.47,40.41,40.42,39062.0,36.5819,36.6,36.5457,36.5547,39062.0
2018-03-23 14:10:00,40.42,40.42,40.34,40.35,31510.0,36.5547,36.5547,36.4824,36.4914,31510.0
2018-03-23 14:15:00,40.34,40.37,40.31,40.35,29868.0,36.4824,36.5095,36.4553,36.4914,29868.0
2018-03-23 14:20:00,40.35,40.37,40.3,40.33,35844.0,36.4914,36.5095,36.4462,36.4733,35844.0
2018-03-23 14:25:00,40.33,40.33,40.27,40.31,32616.0,36.4733,36.4733,36.4191,36.4553,32616.0
2018-03-23 14:30:00,40.3,40.32,40.27,40.32,60946.0,36.4462,36.4643,36.4191,36.4643,60946.0
2018-03-23 14:35:00,40.33,40.35,40.28,40.3,30618.0,36.4733,36.4914,36.4281,36.4462,30618.0
2018-03-23 14:40:00,40.3,40.32,40.24,40.26,46580.0,36.4462,36.4643,36.392,36.41,46580.0
2018-03-23 14:45:00,40.26,40.26,40.16,40.17,68436.0,36.41,36.41,36.3196,36.3286,68436.0
2018-03-23 14:50:00,40.18,40.21,40.13,40.2,45888.0,36.3377,36.3648,36.2925,36.3558,45888.0
2018-03-23 14:55:00,40.2,40.21,40.05,40.07,83208.0,36.3558,36.3648,36.2201,36.2382,83208.0
2018-03-23 15:00:00,40.08,40.1,40.01,40.04,59752.0,36.2473,36.2653,36.1839,36.2111,59752.0
2018-03-23 15:05:00,40.04,40.09,40.02,40.04,124516.0,36.2111,36.2563,36.193,36.2111,124516.0
2018-03-23 15:10:00,40.04,40.16,40.02,40.15,73664.0,36.2111,36.3196,36.193,36.3106,73664.0
2018-03-23 15:15:00,40.16,40.24,40.16,40.17,118072.0,36.3196,36.392,36.3196,36.3286,118072.0
2018-03-23 15:20:00,40.17,40.17,40.1,40.13,192596.0,36.3286,36.3286,36.2653,36.2925,192596.0
2018-03-23 15:25:00,40.11,40.16,40.07,40.15,156960.0,36.2744,36.3196,36.2382,36.3106,156960.0
2018-03-23 15:30:00,40.15,40.18,40.11,40.13,177942.0,36.3106,36.3377,36.2744,36.2925,177942.0
2018-03-23 15:35:00,40.13,40.17,40.06,40.1,140588.0,36.2925,36.3286,36.2292,36.2653,140588.0
2018-03-23 15:40:00,40.11,40.18,40.05,40.08,140108.0,36.2744,36.3377,36.2201,36.2473,140108.0
2018-03-23 15:45:00,40.06,40.08,39.98,39.98,201128.0,36.2292,36.2473,36.1568,36.1568,201128.0
2018-03-23 15:50:00,39.98,39.99,39.88,39.9,214174.0,36.1568,36.1659,36.0664,36.0845,214174.0
2018-03-23 15:55:00,39.9,39.99,39.88,39.93,500730.0,36.0845,36.1659,36.0664,36.1116,500730.0
2018-03-26 09:30:00,40.32,40.7,40.3,40.48,248354.0,36.4643,36.808,36.4462,36.609,248354.0
2018-03-26 09:35:00,40.52,40.6,40.4,40.43,59514.0,36.6452,36.7175,36.5367,36.5638,59514.0
2018-03-26 09:40:00,40.45,40.5,40.37,40.42,70048.0,36.5819,36.6271,36.5095,36.5547,70048.0
2018-03-26 09:45:00,40.41,40.41,40.27,40.3,48500.0,36.5457,36.5457,36.4191,36.4462,48500.0
2018-03-26 09:50:00,40.31,40.37,40.26,40.33,49930.0,36.4553,36.5095,36.41,36.4733,49930.0
2018-03-26 09:55:00,40.33,40.45,40.33,40.43,48610.0,36.4733,36.5819,36.4733,36.5638,48610.0
2018-03-26 10:00:00,40.43,40.64,40.43,40.58,236322.0,36.5638,36.7537,36.5638,36.6994,236322.0
2018-03-26 10:05:00,40.59,40.67,40.58,40.63,70584.0,36.7085,36.7808,36.6994,36.7447,70584.0
2018-03-26 10:10:00,40.63,40.64,40.57,40.62,55230.0,36.7447,36.7537,36.6904,36.7356,55230.0
2018-03-26 10:15:00,40.63,40.73,40.63,40.66,68560.0,36.7447,36.8351,36.7447,36.7718,68560.0
2018-03-26 10:20:00,40.66,40.66,40.56,40.58,51416.0,36.7718,36.7718,36.6814,36.6994,51416.0
2018-03-26 10:25:00,40.57,40.6,40.54,40.54,68740.0,36.6904,36.7175,36.6633,36.6633,68740.0
2018-03-26 10:30:00,40.54,40.55,40.49,40.54,59010.0,36.6633,36.6723,36.618,36.6633,59010.0
2018-03-26 10:35:00,40.53,40.58,40.52,40.58,44520.0,36.6542,36.6994,36.6452,36.6994,44520.0
2018-03-26 10:40:00,40.58,40.58,40.49,40.52,44304.0,36.6994,36.6994,36.618,36.6452,44304.0
2018-03-26 10:45:00,40.51,40.54,40.5,40.51,50044.0,36.6361,36.6633,36.6271,36.6361,50044.0
2018-03-26 10:50:00,40.52,40.52,40.45,40.47,38628.0,36.6452,36.6452,36.5819,36.6,38628.0
2018-03-26 10:55:00,40.48,40.52,40.46,40.51,53182.0,36.609,36.6452,36.5909,36.6361,53182.0
2018-03-26 11:00:00,40.52,40.56,40.51,40.51,60630.0,36.6452,36.6814,36.6361,36.6361,60630.0
2018-03-26 11:05:00,40.5,40.51,40.41,40.41,55994.0,36.6271,36.6361,36.5457,36.5457,55994.0
2018-03-26 11:10:00,40.41,40.48,40.36,40.45,50608.0,36.5457,36.609,36.5005,36.5819,50608.0
2018-03-26 11:15:00,40.45,40.45,40.34,40.37,56532.0,36.5819,36.5819,36.4824,36.5095,56532.0
2018-03-26 11:20:00,40.35,40.41,40.32,40.4,111548.0,36.4914,36.5457,36.4643,36.5367,111548.0
2018-03-26 11:25:00,40.4,40.4,40.31,40.34,120396.0,36.5367,36.5367,36.4553,36.4824,120396.0
2018-03-26 11:30:00,40.33,40.39,40.31,40.37,113270.0,36.4733,36.5276,36.4553,36.5095,113270.0
2018-03-26 11:35:00,40.35,40.42,40.34,40.38,116200.0,36.4914,36.5547,36.4824,36.5186,116200.0
2018-03-26 11:40:00,40.39,40.4,40.35,40.35,127830.0,36.5276,36.5367,36.4914,36.4914,127830.0
2018-03-26 11:45:00,40.35,40.37,40.27,40.33,87298.0,36.4914,36.5095,36.4191,36.4733,87298.0
2018-03-26 11:50:00,40.34,40.35,40.28,40.29,61318.0,36.4824,36.4914,36.4281,36.4372,61318.0
2018-03-26 11:55:00,40.3,40.31,40.25,40.3,55978.0,36.4462,36.4553,36.401,36.4462,55978.0
2018-03-26 12:00:00,40.31,40.32,40.24,40.28,94078.0,36.4553,36.4643,36.392,36.4281,94078.0
2018-03-26 12:05:00,40.29,40.44,40.28,40.41,52692.0,36.4372,36.5728,36.4281,36.5457,52692.0
2018-03-26 12:10:00,40.41,40.46,40.36,40.46,51716.0,36.5457,36.5909,36.5005,36.5909,51716.0
2018-03-26 12:15:00,40.45,40.46,40.39,40.44,68360.0,36.5819,36.5909,36.5276,36.5728,68360.0
2018-03-26 12:20:00,40.46,40.54,40.46,40.51,51828.0,36.5909,36.6633,36.5909,36.6361,51828.0
2018-03-26 12:25:00,40.51,40.55,40.5,40.5,31964.0,36.6361,36.6723,36.6271,36.6271,31964.0
2018-03-26 12:30:00,40.5,40.52,40.47,40.47,36990.0,36.6271,36.6452,36.6,36.6,36990.0
2018-03-26 12:35:00,40.46,40.52,40.45,40.49,33768.0,36.5909,36.6452,36.5819,36.618,33768.0
2018-03-26 12:40:00,40.49,40.52,40.42,40.43,31398.0,36.618,36.6452,36.5547,36.5638,31398.0
2018-03-26 12:45:00,40.44,40.49,40.43,40.43,30720.0,36.5728,36.618,36.5638,36.5638,30720.0
2018-03-26 12:50:00,40.44,40.47,40.39,40.39,25358.0,36.5728,36.6,36.5276,36.5276,25358.0
2018-03-26 12:55:00,40.39,40.43,40.38,40.38,19620.0,36.5276,36.5638,36.5186,36.5186,19620.0
2018-03-26 13:00:00,40.39,40.41,40.37,40.37,43924.0,36.5276,36.5457,36.5095,36.5095,43924.0
2018-03-26 13:05:00,40.38,40.38,40.32,40.32,270512.0,36.5186,36.5186,36.4643,36.4643,270512.0
2018-03-26 13:10:00,40.32,40.4,40.28,40.39,49684.0,36.4643,36.5367,36.4281,36.5276,49684.0
2018-03-26 13:15:00,40.39,40.46,40.39,40.43,30510.0,36.5276,36.5909,36.5276,36.5638,30510.0
2018-03-26 13:20:00,40.44,40.45,40.4,40.43,42246.0,36.5728,36.5819,36.5367,36.5638,42246.0
2018-03-26 13:25:00,40.43,40.48,40.41,40.42,41306.0,36.5638,36.609,36.5457,36.5547,41306.0
2018-03-26 13:30:00,40.42,40.43,40.35,40.35,36030.0,36.5547,36.5638,36.4914,36.4914,36030.0
2018-03-26 13:35:00,40.35,40.4,40.34,40.38,33298.0,36.4914,36.5367,36.4824,36.5186,33298.0
2018-03-26 13:40:00,40.4,40.42,40.37,40.37,27268.0,36.5367,36.5547,36.5095,36.5095,27268.0
2018-03-26 13:45:00,40.38,40.38,40.35,40.37,22860.0,36.5186,36.5186,36.4914,36.5095,22860.0
2018-03-26 13:50:00,40.37,40.38,40.32,40.33,49728.0,36.5095,36.5186,36.4643,36.4733,49728.0
2018-03-26 13:55:00,40.32,40.38,40.29,40.37,36244.0,36.4643,36.5186,36.4372,36.5095,36244.0
2018-03-26 14:00:00,40.37,40.41,40.34,40.41,65222.0,36.5095,36.5457,36.4824,36.5457,65222.0
2018-03-26 14:05:00,40.4,40.43,40.34,40.4,149982.0,36.5367,36.5638,36.4824,36.5367,149982.0
2018-03-26 14:10:00,40.41,40.49,40.41,40.44,86150.0,36.5457,36.618,36.5457,36.5728,86150.0
2018-03-26 14:15:00,40.44,40.45,40.4,40.43,54286.0,36.5728,36.5819,36.5367,36.5638,54286.0
2018-03-26 14:20:00,40.44,40.46,40.4,40.4,46048.0,36.5728,36.5909,36.5367,36.5367,46048.0
2018-03-26 14:25:00,40.4,40.46,40.4,40.43,42464.0,36.5367,36.5909,36.5367,36.5638,42464.0
2018-03-26 14:30:00,40.44,40.46,40.4,40.46,111316.0,36.5728,36.5909,36.5367,36.5909,111316.0
2018-03-26 14:35:00,40.46,40.52,40.46,40.51,51168.0,36.5909,36.6452,36.5909,36.6361,51168.0
2018-03-26 14:40:00,40.52,40.55,40.51,40.52,53928.0,36.6452,36.6723,36.6361,36.6452,53928.0
2018-03-26 14:45:00,40.53,40.53,40.46,40.48,45118.0,36.6542,36.6542,36.5909,36.609,45118.0
2018-03-26 14:50:00,40.48,40.55,40.48,40.55,39346.0,36.609,36.6723,36.609,36.6723,39346.0
2018-03-26 14:55:00,40.55,40.59,40.52,40.54,49518.0,36.6723,36.7085,36.6452,36.6633,49518.0
2018-03-26 15:00:00,40.54,40.62,40.52,40.6,79492.0,36.6633,36.7356,36.6452,36.7175,79492.0
2018-03-26 15:05:00,40.6,40.63,40.58,40.62,79826.0,36.7175,36.7447,36.6994,36.7356,79826.0
2018-03-26 15:10:00,40.63,40.63,40.57,40.59,62574.0,36.7447,36.7447,36.6904,36.7085,62574.0
2018-03-26 15:15:00,40.59,40.63,40.58,40.6,43082.0,36.7085,36.7447,36.6994,36.7175,43082.0
2018-03-26 15:20:00,40.6,40.65,40.59,40.63,82014.0,36.7175,36.7627,36.7085,36.7447,82014.0
2018-03-26 15:25:00,40.63,40.67,40.62,40.67,115032.0,36.7447,36.7808,36.7356,36.7808,115032.0
2018-03-26 15:30:00,40.66,40.68,40.63,40.66,108704.0,36.7718,36.7899,36.7447,36.7718,108704.0
2018-03-26 15:35:00,40.65,40.66,40.58,40.6,80770.0,36.7627,36.7718,36.6994,36.7175,80770.0
2018-03-26 15:40:00,40.6,40.65,40.59,40.63,134346.0,36.7175,36.7627,36.7085,36.7447,134346.0
2018-03-26 15:45:00,40.64,40.67,40.59,40.65,163936.0,36.7537,36.7808,36.7085,36.7627,163936.0
2018-03-26 15:50:00,40.65,40.67,40.62,40.66,192984.0,36.7627,36.7808,36.7356,36.7718,192984.0
2018-03-26 15:55:00,40.65,40.66,40.5,40.53,624256.0,36.7627,36.7718,36.6271,36.6542,624256.0
2018-03-27 09:30:00,40.47,40.5,40.19,40.47,112354.0,36.6,36.6271,36.3467,36.6,112354.0
2018-03-27 09:35:00,40.43,40.47,40.35,40.45,50640.0,36.5638,36.6,36.4914,36.5819,50640.0
2018-03-27 09:40:00,40.44,40.48,40.33,40.45,42274.0,36.5728,36.609,36.4733,36.5819,42274.0
2018-03-27 09:45:00,40.45,40.49,40.41,40.45,69638.0,36.5819,36.618,36.5457,36.5819,69638.0
2018-03-27 09:50:00,40.44,40.47,40.38,40.41,76912.0,36.5728,36.6,36.5186,36.5457,76912.0
2018-03-27 09:55:00,40.41,40.51,40.41,40.49,76158.0,36.5457,36.6361,36.5457,36.618,76158.0
2018-03-27 10:00:00,40.49,40.49,40.37,40.42,86346.0,36.618,36.618,36.5095,36.5547,86346.0
2018-03-27 10:05:00,40.42,40.59,40.41,40.57,122674.0,36.5547,36.7085,36.5457,36.6904,122674.0
2018-03-27 10:10:00,40.56,40.58,40.52,40.54,55632.0,36.6814,36.6994,36.6452,36.6633,55632.0
2018-03-27 10:15:00,40.56,40.58,40.52,40.55,75232.0,36.6814,36.6994,36.6452,36.6723,75232.0
2018-03-27 10:20:00,40.56,40.58,40.52,40.54,61710.0,36.6814,36.6994,36.6452,36.6633,61710.0
2018-03-27 10:25:00,40.53,40.67,40.52,40.6,72538.0,36.6542,36.7808,36.6452,36.7175,72538.0
2018-03-27 10:30:00,40.6,40.6,40.51,40.52,95072.0,36.7175,36.7175,36.6361,36.6452,95072.0
2018-03-27 10:35:00,40.52,40.56,40.52,40.56,64316.0,36.6452,36.6814,36.6452,36.6814,64316.0
2018-03-27 10:40:00,40.56,40.68,40.54,40.68,87870.0,36.6814,36.7899,36.6633,36.7899,87870.0
2018-03-27 10:45:00,40.68,40.68,40.61,40.65,57564.0,36.7899,36.7899,36.7266,36.7627,57564.0
2018-03-27 10:50:00,40.65,40.68,40.6,40.67,62506.0,36.7627,36.7899,36.7175,36.7808,62506.0
2018-03-27 10:55:00,40.67,40.71,40.58,40.63,57284.0,36.7808,36.817,36.6994,36.7447,57284.0
2018-03-27 11:00:00,40.62,40.65,40.57,40.59,47254.0,36.7356,36.7627,36.6904,36.7085,47254.0
2018-03-27 11:05:00,40.59,40.62,40.55,40.62,42830.0,36.7085,36.7356,36.6723,36.7356,42830.0
2018-03-27 11:10:00,40.62,40.69,40.62,40.63,31282.0,36.7356,36.7989,36.7356,36.7447,31282.0
2018-03-27 11:15:00,40.63,40.66,40.62,40.64,46162.0,36.7447,36.7718,36.7356,36.7537,46162.0
2018-03-27 11:20:00,40.64,40.68,40.63,40.66,45764.0,36.7537,36.7899,36.7447,36.7718,45764.0
2018-03-27 11:25:00,40.66,40.67,40.61,40.62,42844.0,36.7718,36.7808,36.7266,36.7356,42844.0
2018-03-27 11:30:00,40.63,40.7,40.63,40.68,46224.0,36.7447,36.808,36.7447,36.7899,46224.0
2018-03-27 11:35:00,40.67,40.69,40.65,40.69,32200.0,36.7808,36.7989,36.7627,36.7989,32200.0
2018-03-27 11:40:00,40.69,40.74,40.67,40.7,78168.0,36.7989,36.8441,36.7808,36.808,78168.0
2018-03-27 11:45:00,40.7,40.71,40.66,40.7,48140.0,36.808,36.817,36.7718,36.808,48140.0
2018-03-27 11:50:00,40.7,40.72,40.67,40.7,40440.0,36.808,36.8261,36.7808,36.808,40440.0
2018-03-27 11:55:00,40.71,40.71,40.63,40.67,34370.0,36.817,36.817,36.7447,36.7808,34370.0
2018-03-27 12:00:00,40.66,40.77,40.65,40.74,60756.0,36.7718,36.8713,36.7627,36.8441,60756.0
2018-03-27 12:05:00,40.74,40.74,40.68,40.69,49476.0,36.8441,36.8441,36.7899,36.7989,49476.0
2018-03-27 12:10:00,40.69,40.72,40.68,40.7,40526.0,36.7989,36.8261,36.7899,36.808,40526.0
2018-03-27 12:15:00,40.7,40.74,40.69,40.73,34688.0,36.808,36.8441,36.7989,36.8351,34688.0
2018-03-27 12:20:00,40.73,40.74,40.67,40.7,35936.0,36.8351,36.8441,36.7808,36.808,35936.0
2018-03-27 12:25:00,40.7,40.7,40.63,40.67,34126.0,36.808,36.808,36.7447,36.7808,34126.0
2018-03-27 12:30:00,40.67,40.67,40.59,40.6,36108.0,36.7808,36.7808,36.7085,36.7175,36108.0
2018-03-27 12:35:00,40.6,40.61,40.58,40.59,31456.0,36.7175,36.7266,36.6994,36.7085,31456.0
2018-03-27 12:40:00,40.6,40.65,40.57,40.63,26574.0,36.7175,36.7627,36.6904,36.7447,26574.0
2018-03-27 12:45:00,40.62,40.66,40.62,40.63,24958.0,36.7356,36.7718,36.7356,36.7447,24958.0
2018-03-27 12:50:00,40.63,40.63,40.56,40.6,32844.0,36.7447,36.7447,36.6814,36.7175,32844.0
2018-03-27 12:55:00,40.6,40.63,40.56,40.58,26924.0,36.7175,36.7447,36.6814,36.6994,26924.0
2018-03-27 13:00:00,40.58,40.63,40.58,40.62,20768.0,36.6994,36.7447,36.6994,36.7356,20768.0
2018-03-27 13:05:00,40.63,40.66,40.62,40.66,26796.0,36.7447,36.7718,36.7356,36.7718,26796.0
2018-03-27 13:10:00,40.66,40.7,40.65,40.68,25806.0,36.7718,36.808,36.7627,36.7899,25806.0
2018-03-27 13:15:00,40.7,40.7,40.62,40.63,45548.0,36.808,36.808,36.7356,36.7447,45548.0
2018-03-27 13:20:00,40.63,40.63,40.58,40.6,29746.0,36.7447,36.7447,36.6994,36.7175,29746.0
2018-03-27 13:25:00,40.6,40.63,40.59,40.6,24272.0,36.7175,36.7447,36.7085,36.7175,24272.0
2018-03-27 13:30:00,40.6,40.62,40.54,40.55,18446.0,36.7175,36.7356,36.6633,36.6723,18446.0
2018-03-27 13:35:00,40.55,40.56,40.49,40.5,28892.0,36.6723,36.6814,36.618,36.6271,28892.0
2018-03-27 13:40:00,40.49,40.56,40.48,40.54,19130.0,36.618,36.6814,36.609,36.6633,19130.0
2018-03-27 13:45:00,40.54,40.55,40.47,40.48,29266.0,36.6633,36.6723,36.6,36.609,29266.0
2018-03-27 13:50:00,40.47,40.47,40.39,40.42,33400.0,36.6,36.6,36.5276,36.5547,33400.0
2018-03-27 13:55:00,40.43,40.49,40.4,40.49,32560.0,36.5638,36.618,36.5367,36.618,32560.0
2018-03-27 14:00:00,40.48,40.49,40.44,40.45,38582.0,36.609,36.618,36.5728,36.5819,38582.0
2018-03-27 14:05:00,40.46,40.49,40.45,40.47,34634.0,36.5909,36.618,36.5819,36.6,34634.0
2018-03-27 14:10:00,40.47,40.54,40.45,40.54,30874.0,36.6,36.6633,36.5819,36.6633,30874.0
2018-03-27 14:15:00,40.54,40.58,40.52,40.55,68206.0,36.6633,36.6994,36.6452,36.6723,68206.0
2018-03-27 14:20:00,40.55,40.55,40.47,40.51,30912.0,36.6723,36.6723,36.6,36.6361,30912.0
2018-03-27 14:25:00,40.52,40.52,40.45,40.47,34232.0,36.6452,36.6452,36.5819,36.6,34232.0
2018-03-27 14:30:00,40.46,40.5,40.43,40.48,41674.0,36.5909,36.6271,36.5638,36.609,41674.0
2018-03-27 14:35:00,40.49,40.52,40.45,40.51,26796.0,36.618,36.6452,36.5819,36.6361,26796.0
2018-03-27 14:40:00,40.51,40.52,40.49,40.49,20186.0,36.6361,36.6452,36.618,36.618,20186.0
2018-03-27 14:45:00,40.48,40.49,40.38,40.38,35228.0,36.609,36.618,36.5186,36.5186,35228.0
2018-03-27 14:50:00,40.4,40.47,40.4,40.43,96672.0,36.5367,36.6,36.5367,36.5638,96672.0
2018-03-27 14:55:00,40.43,40.45,40.4,40.4,83708.0,36.5638,36.5819,36.5367,36.5367,83708.0
2018-03-27 15:00:00,40.4,40.42,40.33,40.35,45192.0,36.5367,36.5547,36.4733,36.4914,45192.0
2018-03-27 15:05:00,40.35,40.35,40.19,40.31,83596.0,36.4914,36.4914,36.3467,36.4553,83596.0
2018-03-27 15:10:00,40.31,40.34,40.27,40.34,59292.0,36.4553,36.4824,36.4191,36.4824,59292.0
2018-03-27 15:15:00,40.33,40.45,40.33,40.42,184436.0,36.4733,36.5819,36.4733,36.5547,184436.0
2018-03-27 15:20:00,40.43,40.46,40.37,40.38,458144.0,36.5638,36.5909,36.5095,36.5186,458144.0
2018-03-27 15:25:00,40.38,40.38,40.26,40.27,51590.0,36.5186,36.5186,36.41,36.4191,51590.0
2018-03-27 15:30:00,40.27,40.27,40.11,40.2,111102.0,36.4191,36.4191,36.2744,36.3558,111102.0
2018-03-27 15:35:00,40.21,40.3,40.21,40.28,105332.0,36.3648,36.4462,36.3648,36.4281,105332.0
2018-03-27 15:40:00,40.28,40.29,40.14,40.14,133732.0,36.4281,36.4372,36.3015,36.3015,133732.0
2018-03-27 15:45:00,40.13,40.18,40.06,40.1,149394.0,36.2925,36.3377,36.2292,36.2653,149394.0
2018-03-27 15:50:00,40.1,40.25,40.1,40.16,180610.0,36.2653,36.401,36.2653,36.3196,180610.0
2018-03-27 15:55:00,40.16,40.28,40.1,40.24,500764.0,36.3196,36.4281,36.2653,36.392,500764.0
2018-03-28 09:30:00,40.44,40.58,40.41,40.45,125960.0,36.5728,36.6994,36.5457,36.5819,125960.0
2018-03-28 09:35:00,40.44,40.44,40.33,40.37,42490.0,36.5728,36.5728,36.4733,36.5095,42490.0
2018-03-28 09:40:00,40.37,40.64,40.37,40.62,77250.0,36.5095,36.7537,36.5095,36.7356,77250.0
2018-03-28 09:45:00,40.61,40.71,40.55,40.69,44626.0,36.7266,36.817,36.6723,36.7989,44626.0
2018-03-28 09:50:00,40.71,40.85,40.65,40.76,105310.0,36.817,36.9436,36.7627,36.8622,105310.0
2018-03-28 09:55:00,40.76,40.9,40.73,40.88,94138.0,36.8622,36.9888,36.8351,36.9708,94138.0
2018-03-28 10:00:00,40.91,41.06,40.87,41.06,63092.0,36.9979,37.1335,36.9617,37.1335,63092.0
2018-03-28 10:05:00,41.06,41.13,40.99,41.04,131002.0,37.1335,37.1968,37.0702,37.1155,131002.0
2018-03-28 10:10:00,41.04,41.06,40.81,40.83,87228.0,37.1155,37.1335,36.9074,36.9255,87228.0
2018-03-28 10:15:00,40.82,40.87,40.77,40.77,61548.0,36.9165,36.9617,36.8713,36.8713,61548.0
2018-03-28 10:20:00,40.77,40.82,40.69,40.75,58980.0,36.8713,36.9165,36.7989,36.8532,58980.0
2018-03-28 10:25:00,40.75,40.82,40.7,40.77,49942.0,36.8532,36.9165,36.808,36.8713,49942.0
2018-03-28 10:30:00,40.77,40.83,40.7,40.7,40150.0,36.8713,36.9255,36.808,36.808,40150.0
2018-03-28 10:35:00,40.69,40.69,40.6,40.62,39378.0,36.7989,36.7989,36.7175,36.7356,39378.0
2018-03-28 10:40:00,40.6,40.6,40.49,40.56,50186.0,36.7175,36.7175,36.618,36.6814,50186.0
2018-03-28 10:45:00,40.55,40.61,40.49,40.6,71718.0,36.6723,36.7266,36.618,36.7175,71718.0
2018-03-28 10:50:00,40.6,40.72,40.52,40.72,106226.0,36.7175,36.8261,36.6452,36.8261,106226.0
2018-03-28 10:55:00,40.71,40.74,40.62,40.62,128364.0,36.817,36.8441,36.7356,36.7356,128364.0
2018-03-28 11:00:00,40.63,40.76,40.62,40.65,74378.0,36.7447,36.8622,36.7356,36.7627,74378.0
2018-03-28 11:05:00,40.66,40.73,40.62,40.66,52928.0,36.7718,36.8351,36.7356,36.7718,52928.0
2018-03-28 11:10:00,40.66,40.69,40.42,40.44,55732.0,36.7718,36.7989,36.5547,36.5728,55732.0
2018-03-28 11:15:00,40.43,40.55,40.41,40.52,55210.0,36.5638,36.6723,36.5457,36.6452,55210.0
2018-03-28 11:20:00,40.5,40.52,40.44,40.47,28930.0,36.6271,36.6452,36.5728,36.6,28930.0
2018-03-28 11:25:00,40.47,40.51,40.42,40.48,36882.0,36.6,36.6361,36.5547,36.609,36882.0
2018-03-28 11:30:00,40.49,40.49,40.36,40.4,44326.0,36.618,36.618,36.5005,36.5367,44326.0
2018-03-28 11:35:00,40.41,40.51,40.4,40.41,21578.0,36.5457,36.6361,36.5367,36.5457,21578.0
2018-03-28 11:40:00,40.41,40.49,40.4,40.45,30500.0,36.5457,36.618,36.5367,36.5819,30500.0
2018-03-28 11:45:00,40.45,40.48,40.38,40.45,32794.0,36.5819,36.609,36.5186,36.5819,32794.0
2018-03-28 11:50:00,40.47,40.47,40.38,40.4,15156.0,36.6,36.6,36.5186,36.5367,15156.0
2018-03-28 11:55:00,40.4,40.6,40.38,40.52,91680.0,36.5367,36.7175,36.5186,36.6452,91680.0
2018-03-28 12:00:00,40.53,40.57,40.45,40.45,23926.0,36.6542,36.6904,36.5819,36.5819,23926.0
2018-03-28 12:05:00,40.45,40.49,40.41,40.45,33364.0,36.5819,36.618,36.5457,36.5819,33364.0
2018-03-28 12:10:00,40.46,40.59,40.46,40.55,31968.0,36.5909,36.7085,36.5909,36.6723,31968.0
2018-03-28 12:15:00,40.55,40.63,40.49,40.62,27574.0,36.6723,36.7447,36.618,36.7356,27574.0
2018-03-28 12:20:00,40.6,40.63,40.51,40.53,35456.0,36.7175,36.7447,36.6361,36.6542,35456.0
2018-03-28 12:25:00,40.54,40.58,40.46,40.47,27988.0,36.6633,36.6994,36.5909,36.6,27988.0
2018-03-28 12:30:00,40.47,40.49,40.42,40.43,27286.0,36.6,36.618,36.5547,36.5638,27286.0
2018-03-28 12:35:00,40.42,40.49,40.42,40.47,29294.0,36.5547,36.618,36.5547,36.6,29294.0
2018-03-28 12:40:00,40.48,40.58,40.48,40.52,23580.0,36.609,36.6994,36.609,36.6452,23580.0
2018-03-28 12:45:00,40.52,40.55,40.46,40.48,26448.0,36.6452,36.6723,36.5909,36.609,26448.0
2018-03-28 12:50:00,40.48,40.51,40.45,40.45,22946.0,36.609,36.6361,36.5819,36.5819,22946.0
2018-03-28 12:55:00,40.45,40.45,40.38,40.38,28892.0,36.5819,36.5819,36.5186,36.5186,28892.0
2018-03-28 13:00:00,40.38,40.38,40.31,40.38,32892.0,36.5186,36.5186,36.4553,36.5186,32892.0
2018-03-28 13:05:00,40.38,40.44,40.38,40.43,38966.0,36.5186,36.5728,36.5186,36.5638,38966.0
2018-03-28 13:10:00,40.43,40.44,40.37,40.4,45994.0,36.5638,36.5728,36.5095,36.5367,45994.0
2018-03-28 13:15:00,40.4,40.4,40.33,40.34,38148.0,36.5367,36.5367,36.4733,36.4824,38148.0
2018-03-28 13:20:00,40.35,40.48,40.34,40.46,43930.0,36.4914,36.609,36.4824,36.5909,43930.0
2018-03-28 13:25:00,40.46,40.49,40.42,40.44,24840.0,36.5909,36.618,36.5547,36.5728,24840.0
2018-03-28 13:30:00,40.45,40.46,40.38,40.42,32702.0,36.5819,36.5909,36.5186,36.5547,32702.0
2018-03-28 13:35:00,40.44,40.45,40.38,40.42,38252.0,36.5728,36.5819,36.5186,36.5547,38252.0
2018-03-28 13:40:00,40.41,40.41,40.35,40.38,27930.0,36.5457,36.5457,36.4914,36.5186,27930.0
2018-03-28 13:45:00,40.4,40.5,40.4,40.49,28748.0,36.5367,36.6271,36.5367,36.618,28748.0
2018-03-28 13:50:00,40.49,40.49,40.38,40.39,29860.0,36.618,36.618,36.5186,36.5276,29860.0
2018-03-28 13:55:00,40.41,40.45,40.4,40.41,24956.0,36.5457,36.5819,36.5367,36.5457,24956.0
2018-03-28 14:00:00,40.41,40.45,40.33,40.38,36264.0,36.5457,36.5819,36.4733,36.5186,36264.0
2018-03-28 14:05:00,40.37,40.39,40.34,40.38,34020.0,36.5095,36.5276,36.4824,36.5186,34020.0
2018-03-28 14:10:00,40.39,40.39,40.31,40.37,28458.0,36.5276,36.5276,36.4553,36.5095,28458.0
2018-03-28 14:15:00,40.37,40.44,40.36,40.42,27372.0,36.5095,36.5728,36.5005,36.5547,27372.0
2018-03-28 14:20:00,40.43,40.5,40.43,40.44,106792.0,36.5638,36.6271,36.5638,36.5728,106792.0
2018-03-28 14:25:00,40.44,40.47,40.41,40.41,48592.0,36.5728,36.6,36.5457,36.5457,48592.0
2018-03-28 14:30:00,40.41,40.45,40.38,40.45,37536.0,36.5457,36.5819,36.5186,36.5819,37536.0
2018-03-28 14:35:00,40.45,40.54,40.41,40.53,51160.0,36.5819,36.6633,36.5457,36.6542,51160.0
2018-03-28 14:40:00,40.55,40.59,40.46,40.48,42262.0,36.6723,36.7085,36.5909,36.609,42262.0
2018-03-28 14:45:00,40.47,40.48,40.44,40.47,33876.0,36.6,36.609,36.5728,36.6,33876.0
2018-03-28 14:50:00,40.47,40.5,40.45,40.47,27380.0,36.6,36.6271,36.5819,36.6,27380.0
2018-03-28 14:55:00,40.47,40.48,40.42,40.42,44908.0,36.6,36.609,36.5547,36.5547,44908.0
2018-03-28 15:00:00,40.42,40.46,40.34,40.35,50768.0,36.5547,36.5909,36.4824,36.4914,50768.0
2018-03-28 15:05:00,40.35,40.4,40.29,40.3,55770.0,36.4914,36.5367,36.4372,36.4462,55770.0
2018-03-28 15:10:00,40.3,40.42,40.29,40.42,45984.0,36.4462,36.5547,36.4372,36.5547,45984.0
2018-03-28 15:15:00,40.43,40.46,40.34,40.41,62220.0,36.5638,36.5909,36.4824,36.5457,62220.0
2018-03-28 15:20:00,40.41,40.45,40.34,40.43,46952.0,36.5457,36.5819,36.4824,36.5638,46952.0
2018-03-28 15:25:00,40.43,40.45,40.38,40.44,52130.0,36.5638,36.5819,36.5186,36.5728,52130.0
2018-03-28 15:30:00,40.44,40.48,40.38,40.38,83896.0,36.5728,36.609,36.5186,36.5186,83896.0
2018-03-28 15:35:00,40.4,40.51,40.39,40.49,117714.0,36.5367,36.6361,36.5276,36.618,117714.0
2018-03-28 15:40:00,40.49,40.52,40.42,40.43,104110.0,36.618,36.6452,36.5547,36.5638,104110.0
2018-03-28 15:45:00,40.43,40.49,40.43,40.48,105154.0,36.5638,36.618,36.5638,36.609,105154.0
2018-03-28 15:50:00,40.48,40.49,40.43,40.43,89104.0,36.609,36.618,36.5638,36.5638,89104.0
2018-03-28 15:55:00,40.43,40.43,40.34,40.35,303358.0,36.5638,36.5638,36.4824,36.4914,303358.0
2018-03-29 09:30:00,40.56,40.68,40.51,40.62,102164.0,36.6814,36.7899,36.6361,36.7356,102164.0
2018-03-29 09:35:00,40.6,40.63,40.52,40.58,34044.0,36.7175,36.7447,36.6452,36.6994,34044.0
2018-03-29 09:40:00,40.58,40.63,40.53,40.62,28620.0,36.6994,36.7447,36.6542,36.7356,28620.0
2018-03-29 09:45:00,40.6,40.69,40.59,40.69,24992.0,36.7175,36.7989,36.7085,36.7989,24992.0
2018-03-29 09:50:00,40.7,40.85,40.7,40.85,39304.0,36.808,36.9436,36.808,36.9436,39304.0
2018-03-29 09:55:00,40.87,40.88,40.73,40.75,41818.0,36.9617,36.9708,36.8351,36.8532,41818.0
2018-03-29 10:00:00,40.75,40.85,40.74,40.8,109064.0,36.8532,36.9436,36.8441,36.8984,109064.0
2018-03-29 10:05:00,40.81,40.83,40.73,40.77,137626.0,36.9074,36.9255,36.8351,36.8713,137626.0
2018-03-29 10:10:00,40.77,40.78,40.68,40.76,150010.0,36.8713,36.8803,36.7899,36.8622,150010.0
2018-03-29 10:15:00,40.76,40.77,40.74,40.77,54024.0,36.8622,36.8713,36.8441,36.8713,54024.0
2018-03-29 10:20:00,40.77,40.77,40.65,40.7,61666.0,36.8713,36.8713,36.7627,36.808,61666.0
2018-03-29 10:25:00,40.71,40.71,40.58,40.6,72312.0,36.817,36.817,36.6994,36.7175,72312.0
2018-03-29 10:30:00,40.61,40.73,40.6,40.72,49660.0,36.7266,36.8351,36.7175,36.8261,49660.0
2018-03-29 10:35:00,40.71,40.73,40.65,40.68,125114.0,36.817,36.8351,36.7627,36.7899,125114.0
2018-03-29 10:40:00,40.68,40.74,40.66,40.72,100094.0,36.7899,36.8441,36.7718,36.8261,100094.0
2018-03-29 10:45:00,40.71,40.72,40.69,40.71,45766.0,36.817,36.8261,36.7989,36.817,45766.0
2018-03-29 10:50:00,40.71,40.72,40.67,40.68,106392.0,36.817,36.8261,36.7808,36.7899,106392.0
2018-03-29 10:55:00,40.68,40.79,40.67,40.79,43396.0,36.7899,36.8894,36.7808,36.8894,43396.0
2018-03-29 11:00:00,40.79,40.83,40.77,40.83,31470.0,36.8894,36.9255,36.8713,36.9255,31470.0
2018-03-29 11:05:00,40.82,40.88,40.82,40.88,62172.0,36.9165,36.9708,36.9165,36.9708,62172.0
2018-03-29 11:10:00,40.88,40.89,40.85,40.85,61994.0,36.9708,36.9798,36.9436,36.9436,61994.0
2018-03-29 11:15:00,40.85,40.88,40.82,40.82,57492.0,36.9436,36.9708,36.9165,36.9165,57492.0
2018-03-29 11:20:00,40.83,40.83,40.8,40.81,81160.0,36.9255,36.9255,36.8984,36.9074,81160.0
2018-03-29 11:25:00,40.81,40.87,40.81,40.87,76640.0,36.9074,36.9617,36.9074,36.9617,76640.0
2018-03-29 11:30:00,40.87,40.92,40.86,40.9,93078.0,36.9617,37.0069,36.9527,36.9888,93078.0
2018-03-29 11:35:00,40.9,40.9,40.81,40.83,36522.0,36.9888,36.9888,36.9074,36.9255,36522.0
2018-03-29 11:40:00,40.83,40.89,40.83,40.87,31200.0,36.9255,36.9798,36.9255,36.9617,31200.0
2018-03-29 11:45:00,40.86,40.95,40.85,40.95,49392.0,36.9527,37.0341,36.9436,37.0341,49392.0
2018-03-29 11:50:00,40.96,40.99,40.94,40.98,51364.0,37.0431,37.0702,37.025,37.0612,51364.0
2018-03-29 11:55:00,40.99,41.02,40.98,41.0,74952.0,37.0702,37.0974,37.0612,37.0793,74952.0
2018-03-29 12:00:00,41.01,41.02,40.98,41.01,54232.0,37.0883,37.0974,37.0612,37.0883,54232.0
2018-03-29 12:05:00,41.02,41.03,40.98,40.99,78070.0,37.0974,37.1064,37.0612,37.0702,78070.0
2018-03-29 12:10:00,40.99,41.02,40.97,40.97,35206.0,37.0702,37.0974,37.0521,37.0521,35206.0
2018-03-29 12:15:00,40.96,41.04,40.95,41.02,29840.0,37.0431,37.1155,37.0341,37.0974,29840.0
2018-03-29 12:20:00,41.03,41.04,40.99,41.0,20806.0,37.1064,37.1155,37.0702,37.0793,20806.0
2018-03-29 12:25:00,40.99,41.02,40.97,41.01,16068.0,37.0702,37.0974,37.0521,37.0883,16068.0
2018-03-29 12:30:00,41.02,41.03,41.0,41.01,31370.0,37.0974,37.1064,37.0793,37.0883,31370.0
2018-03-29 12:35:00,41.01,41.02,40.99,41.02,40706.0,37.0883,37.0974,37.0702,37.0974,40706.0
2018-03-29 12:40:00,41.02,41.06,41.0,41.04,12964.0,37.0974,37.1335,37.0793,37.1155,12964.0
2018-03-29 12:45:00,41.04,41.05,41.01,41.01,19766.0,37.1155,37.1245,37.0883,37.0883,19766.0
2018-03-29 12:50:00,41.01,41.05,41.01,41.05,46382.0,37.0883,37.1245,37.0883,37.1245,46382.0
2018-03-29 12:55:00,41.05,41.06,41.02,41.02,19462.0,37.1245,37.1335,37.0974,37.0974,19462.0
2018-03-29 13:00:00,41.02,41.05,40.95,40.96,18804.0,37.0974,37.1245,37.0341,37.0431,18804.0
2018-03-29 13:05:00,40.95,40.96,40.91,40.96,43310.0,37.0341,37.0431,36.9979,37.0431,43310.0
2018-03-29 13:10:00,40.96,41.01,40.95,41.0,23516.0,37.0431,37.0883,37.0341,37.0793,23516.0
2018-03-29 13:15:00,40.99,41.04,40.98,41.03,12526.0,37.0702,37.1155,37.0612,37.1064,12526.0
2018-03-29 13:20:00,41.03,41.06,41.02,41.06,31688.0,37.1064,37.1335,37.0974,37.1335,31688.0
2018-03-29 13:25:00,41.05,41.05,40.99,40.99,21600.0,37.1245,37.1245,37.0702,37.0702,21600.0
2018-03-29 13:30:00,40.99,41.05,40.99,41.05,27648.0,37.0702,37.1245,37.0702,37.1245,27648.0
2018-03-29 13:35:00,41.05,41.05,40.99,40.99,26180.0,37.1245,37.1245,37.0702,37.0702,26180.0
2018-03-29 13:40:00,40.99,41.05,40.99,41.05,13398.0,37.0702,37.1245,37.0702,37.1245,13398.0
2018-03-29 13:45:00,41.06,41.06,41.03,41.05,44120.0,37.1335,37.1335,37.1064,37.1245,44120.0
2018-03-29 13:50:00,41.05,41.08,41.05,41.05,29956.0,37.1245,37.1516,37.1245,37.1245,29956.0
2018-03-29 13:55:00,41.04,41.07,41.04,41.04,24472.0,37.1155,37.1426,37.1155,37.1155,24472.0
2018-03-29 14:00:00,41.04,41.05,41.01,41.05,31554.0,37.1155,37.1245,37.0883,37.1245,31554.0
2018-03-29 14:05:00,41.05,41.07,41.04,41.05,30848.0,37.1245,37.1426,37.1155,37.1245,30848.0
2018-03-29 14:10:00,41.06,41.1,41.06,41.07,29828.0,37.1335,37.1697,37.1335,37.1426,29828.0
2018-03-29 14:15:00,41.07,41.07,41.04,41.05,34398.0,37.1426,37.1426,37.1155,37.1245,34398.0
2018-03-29 14:20:00,41.05,41.06,40.92,40.93,54814.0,37.1245,37.1335,37.0069,37.016,54814.0
2018-03-29 14:25:00,40.92,40.94,40.87,40.89,65272.0,37.0069,37.025,36.9617,36.9798,65272.0
2018-03-29 14:30:00,40.88,40.93,40.88,40.92,39622.0,36.9708,37.016,36.9708,37.0069,39622.0
2018-03-29 14:35:00,40.92,40.92,40.88,40.88,69640.0,37.0069,37.0069,36.9708,36.9708,69640.0
2018-03-29 14:40:00,40.89,40.93,40.87,40.91,77896.0,36.9798,37.016,36.9617,36.9979,77896.0
2018-03-29 14:45:00,40.92,40.93,40.84,40.87,106778.0,37.0069,37.016,36.9346,36.9617,106778.0
2018-03-29 14:50:00,40.88,40.9,40.86,40.88,66722.0,36.9708,36.9888,36.9527,36.9708,66722.0
2018-03-29 14:55:00,40.88,40.9,40.86,40.86,50408.0,36.9708,36.9888,36.9527,36.9527,50408.0
2018-03-29 15:00:00,40.85,40.91,40.83,40.9,57480.0,36.9436,36.9979,36.9255,36.9888,57480.0
2018-03-29 15:05:00,40.89,40.91,40.88,40.91,55522.0,36.9798,36.9979,36.9708,36.9979,55522.0
2018-03-29 15:10:00,40.91,40.93,40.87,40.9,68816.0,36.9979,37.016,36.9617,36.9888,68816.0
2018-03-29 15:15:00,40.89,40.9,40.87,40.9,81370.0,36.9798,36.9888,36.9617,36.9888,81370.0
2018-03-29 15:20:00,40.9,40.92,40.87,40.89,83464.0,36.9888,37.0069,36.9617,36.9798,83464.0
2018-03-29 15:25:00,40.88,40.89,40.81,40.87,69564.0,36.9708,36.9798,36.9074,36.9617,69564.0
2018-03-29 15:30:00,40.87,40.88,40.78,40.79,97862.0,36.9617,36.9708,36.8803,36.8894,97862.0
2018-03-29 15:35:00,40.79,40.85,40.79,40.84,94860.0,36.8894,36.9436,36.8894,36.9346,94860.0
2018-03-29 15:40:00,40.84,40.88,40.84,40.85,93910.0,36.9346,36.9708,36.9346,36.9436,93910.0
2018-03-29 15:45:00,40.85,40.99,40.85,40.99,317006.0,36.9436,37.0702,36.9436,37.0702,317006.0
2018-03-29 15:50:00,41.0,41.02,40.9,40.91,171846.0,37.0793,37.0974,36.9888,36.9979,171846.0
2018-03-29 15:55:00,40.91,40.91,40.78,40.79,493376.0,36.9979,36.9979,36.8803,36.8894,493376.0
2018-04-02 09:30:00,40.87,40.99,40.8,40.98,118132.0,36.9617,37.0702,36.8984,37.0612,118132.0
2018-04-02 09:35:00,40.96,40.99,40.86,40.99,48558.0,37.0431,37.0702,36.9527,37.0702,48558.0
2018-04-02 09:40:00,40.99,41.16,40.99,41.13,69432.0,37.0702,37.224,37.0702,37.1968,69432.0
2018-04-02 09:45:00,41.14,41.17,41.06,41.08,53830.0,37.2059,37.233,37.1335,37.1516,53830.0
2018-04-02 09:50:00,41.06,41.15,41.03,41.12,287858.0,37.1335,37.2149,37.1064,37.1878,287858.0
2018-04-02 09:55:00,41.11,41.13,41.08,41.1,160336.0,37.1788,37.1968,37.1516,37.1697,160336.0
2018-04-02 10:00:00,41.11,41.19,41.1,41.13,57644.0,37.1788,37.2511,37.1697,37.1968,57644.0
2018-04-02 10:05:00,41.13,41.13,41.05,41.05,39956.0,37.1968,37.1968,37.1245,37.1245,39956.0
2018-04-02 10:10:00,41.05,41.07,40.96,41.0,56302.0,37.1245,37.1426,37.0431,37.0793,56302.0
2018-04-02 10:15:00,41.01,41.02,40.96,40.98,54980.0,37.0883,37.0974,37.0431,37.0612,54980.0
2018-04-02 10:20:00,40.99,41.02,40.97,40.99,44356.0,37.0702,37.0974,37.0521,37.0702,44356.0
2018-04-02 10:25:00,40.99,41.06,40.97,40.97,93346.0,37.0702,37.1335,37.0521,37.0521,93346.0
2018-04-02 10:30:00,40.97,40.97,40.81,40.84,91502.0,37.0521,37.0521,36.9074,36.9346,91502.0
2018-04-02 10:35:00,40.83,40.9,40.82,40.9,93212.0,36.9255,36.9888,36.9165,36.9888,93212.0
2018-04-02 10:40:00,40.9,40.92,40.88,40.92,38070.0,36.9888,37.0069,36.9708,37.0069,38070.0
2018-04-02 10:45:00,40.92,40.98,40.92,40.92,42530.0,37.0069,37.0612,37.0069,37.0069,42530.0
2018-04-02 10:50:00,40.92,40.93,40.85,40.88,87902.0,37.0069,37.016,36.9436,36.9708,87902.0
2018-04-02 10:55:00,40.89,40.91,40.85,40.87,43300.0,36.9798,36.9979,36.9436,36.9617,43300.0
2018-04-02 11:00:00,40.86,40.88,40.76,40.76,80390.0,36.9527,36.9708,36.8622,36.8622,80390.0
2018-04-02 11:05:00,40.76,40.76,40.66,40.66,40738.0,36.8622,36.8622,36.7718,36.7718,40738.0
2018-04-02 11:10:00,40.65,40.66,40.54,40.55,43642.0,36.7627,36.7718,36.6633,36.6723,43642.0
2018-04-02 11:15:00,40.54,40.58,40.49,40.57,48046.0,36.6633,36.6994,36.618,36.6904,48046.0
2018-04-02 11:20:00,40.57,40.61,40.53,40.54,49908.0,36.6904,36.7266,36.6542,36.6633,49908.0
2018-04-02 11:25:00,40.54,40.56,40.49,40.54,144402.0,36.6633,36.6814,36.618,36.6633,144402.0
2018-04-02 11:30:00,40.56,40.56,40.51,40.52,153112.0,36.6814,36.6814,36.6361,36.6452,153112.0
2018-04-02 11:35:00,40.52,40.54,40.37,40.43,69766.0,36.6452,36.6633,36.5095,36.5638,69766.0
2018-04-02 11:40:00,40.43,40.44,40.36,40.36,45066.0,36.5638,36.5728,36.5005,36.5005,45066.0
2018-04-02 11:45:00,40.37,40.42,40.33,40.39,32730.0,36.5095,36.5547,36.4733,36.5276,32730.0
2018-04-02 11:50:00,40.39,40.4,40.31,40.35,40812.0,36.5276,36.5367,36.4553,36.4914,40812.0
2018-04-02 11:55:00,40.35,40.4,40.34,40.37,33002.0,36.4914,36.5367,36.4824,36.5095,33002.0
2018-04-02 12:00:00,40.35,40.38,40.3,40.32,40092.0,36.4914,36.5186,36.4462,36.4643,40092.0
2018-04-02 12:05:00,40.32,40.32,40.18,40.2,136670.0,36.4643,36.4643,36.3377,36.3558,136670.0
2018-04-02 12:10:00,40.2,40.24,40.15,40.21,49628.0,36.3558,36.392,36.3106,36.3648,49628.0
2018-04-02 12:15:00,40.22,40.25,40.16,40.23,46342.0,36.3739,36.401,36.3196,36.3829,46342.0
2018-04-02 12:20:00,40.23,40.25,40.2,40.23,33458.0,36.3829,36.401,36.3558,36.3829,33458.0
2018-04-02 12:25:00,40.22,40.27,40.21,40.26,33644.0,36.3739,36.4191,36.3648,36.41,33644.0
2018-04-02 12:30:00,40.25,40.28,40.24,40.25,37822.0,36.401,36.4281,36.392,36.401,37822.0
2018-04-02 12:35:00,40.25,40.25,40.19,40.19,68272.0,36.401,36.401,36.3467,36.3467,68272.0
2018-04-02 12:40:00,40.19,40.28,40.17,40.27,38032.0,36.3467,36.4281,36.3286,36.4191,38032.0
2018-04-02 12:45:00,40.27,40.27,40.23,40.24,33810.0,36.4191,36.4191,36.3829,36.392,33810.0
2018-04-02 12:50:00,40.24,40.24,40.22,40.24,28170.0,36.392,36.392,36.3739,36.392,28170.0
2018-04-02 12:55:00,40.24,40.26,40.22,40.24,48942.0,36.392,36.41,36.3739,36.392,48942.0
2018-04-02 13:00:00,40.24,40.26,40.18,40.19,34448.0,36.392,36.41,36.3377,36.3467,34448.0
2018-04-02 13:05:00,40.2,40.25,40.17,40.19,36696.0,36.3558,36.401,36.3286,36.3467,36696.0
2018-04-02 13:10:00,40.18,40.24,40.18,40.2,47694.0,36.3377,36.392,36.3377,36.3558,47694.0
2018-04-02 13:15:00,40.2,40.27,40.2,40.22,47832.0,36.3558,36.4191,36.3558,36.3739,47832.0
2018-04-02 13:20:00,40.23,40.23,40.17,40.17,30478.0,36.3829,36.3829,36.3286,36.3286,30478.0
2018-04-02 13:25:00,40.17,40.17,40.09,40.09,73178.0,36.3286,36.3286,36.2563,36.2563,73178.0
2018-04-02 13:30:00,40.1,40.2,40.1,40.18,34068.0,36.2653,36.3558,36.2653,36.3377,34068.0
2018-04-02 13:35:00,40.18,40.2,40.14,40.15,41974.0,36.3377,36.3558,36.3015,36.3106,41974.0
2018-04-02 13:40:00,40.15,40.15,40.06,40.06,51782.0,36.3106,36.3106,36.2292,36.2292,51782.0
2018-04-02 13:45:00,40.06,40.07,40.0,40.02,52226.0,36.2292,36.2382,36.1749,36.193,52226.0
2018-04-02 13:50:00,40.02,40.04,39.97,39.98,53670.0,36.193,36.2111,36.1478,36.1568,53670.0
2018-04-02 13:55:00,39.98,39.98,39.93,39.93,44424.0,36.1568,36.1568,36.1116,36.1116,44424.0
2018-04-02 14:00:00,39.92,39.95,39.86,39.94,67438.0,36.1026,36.1297,36.0483,36.1206,67438.0
2018-04-02 14:05:00,39.94,39.98,39.89,39.95,88360.0,36.1206,36.1568,36.0754,36.1297,88360.0
2018-04-02 14:10:00,39.95,39.99,39.93,39.99,82992.0,36.1297,36.1659,36.1116,36.1659,82992.0
2018-04-02 14:15:00,39.99,40.01,39.95,39.99,57782.0,36.1659,36.1839,36.1297,36.1659,57782.0
2018-04-02 14:20:00,39.99,40.06,39.99,40.02,47244.0,36.1659,36.2292,36.1659,36.193,47244.0
2018-04-02 14:25:00,40.02,40.02,39.95,39.98,106566.0,36.193,36.193,36.1297,36.1568,106566.0
2018-04-02 14:30:00,39.97,40.08,39.96,40.07,58208.0,36.1478,36.2473,36.1387,36.2382,58208.0
2018-04-02 14:35:00,40.07,40.14,40.05,40.1,114880.0,36.2382,36.3015,36.2201,36.2653,114880.0
2018-04-02 14:40:00,40.09,40.09,39.97,39.99,80500.0,36.2563,36.2563,36.1478,36.1659,80500.0
2018-04-02 14:45:00,39.99,40.1,39.98,40.1,47186.0,36.1659,36.2653,36.1568,36.2653,47186.0
2018-04-02 14:50:00,40.09,40.2,40.09,40.19,49242.0,36.2563,36.3558,36.2563,36.3467,49242.0
2018-04-02 14:55:00,40.19,40.21,40.15,40.18,50362.0,36.3467,36.3648,36.3106,36.3377,50362.0
2018-04-02 15:00:00,40.18,40.23,40.18,40.2,48594.0,36.3377,36.3829,36.3377,36.3558,48594.0
2018-04-02 15:05:00,40.19,40.2,40.14,40.19,59904.0,36.3467,36.3558,36.3015,36.3467,59904.0
2018-04-02 15:10:00,40.19,40.25,40.17,40.24,48504.0,36.3467,36.401,36.3286,36.392,48504.0
2018-04-02 15:15:00,40.24,40.27,40.22,40.27,66622.0,36.392,36.4191,36.3739,36.4191,66622.0
2018-04-02 15:20:00,40.27,40.28,40.18,40.19,66600.0,36.4191,36.4281,36.3377,36.3467,66600.0
2018-04-02 15:25:00,40.19,40.19,40.13,40.17,57152.0,36.3467,36.3467,36.2925,36.3286,57152.0
2018-04-02 15:30:00,40.17,40.2,40.07,40.08,94508.0,36.3286,36.3558,36.2382,36.2473,94508.0
2018-04-02 15:35:00,40.08,40.17,40.08,40.15,99066.0,36.2473,36.3286,36.2473,36.3106,99066.0
2018-04-02 15:40:00,40.14,40.23,40.11,40.2,108554.0,36.3015,36.3829,36.2744,36.3558,108554.0
2018-04-02 15:45:00,40.2,40.31,40.19,40.29,208950.0,36.3558,36.4553,36.3467,36.4372,208950.0
2018-04-02 15:50:00,40.29,40.35,40.23,40.31,253998.0,36.4372,36.4914,36.3829,36.4553,253998.0
2018-04-02 15:55:00,40.31,40.31,40.24,40.27,425888.0,36.4553,36.4553,36.392,36.4191,425888.0
2018-04-03 09:30:00,40.37,40.78,40.32,40.73,122826.0,36.5095,36.8803,36.4643,36.8351,122826.0
2018-04-03 09:35:00,40.74,40.9,40.68,40.85,76718.0,36.8441,36.9888,36.7899,36.9436,76718.0
2018-04-03 09:40:00,40.84,40.84,40.74,40.74,35700.0,36.9346,36.9346,36.8441,36.8441,35700.0
2018-04-03 09:45:00,40.71,40.84,40.71,40.83,67382.0,36.817,36.9346,36.817,36.9255,67382.0
2018-04-03 09:50:00,40.83,40.85,40.67,40.73,63704.0,36.9255,36.9436,36.7808,36.8351,63704.0
2018-04-03 09:55:00,40.74,40.79,40.69,40.77,23052.0,36.8441,36.8894,36.7989,36.8713,23052.0
2018-04-03 10:00:00,40.76,40.76,40.65,40.74,44842.0,36.8622,36.8622,36.7627,36.8441,44842.0
2018-04-03 10:05:00,40.76,40.88,40.74,40.88,90990.0,36.8622,36.9708,36.8441,36.9708,90990.0
2018-04-03 10:10:00,40.88,40.89,40.68,40.68,70992.0,36.9708,36.9798,36.7899,36.7899,70992.0
2018-04-03 10:15:00,40.66,40.72,40.62,40.63,37832.0,36.7718,36.8261,36.7356,36.7447,37832.0
2018-04-03 10:20:00,40.62,40.73,40.59,40.63,44374.0,36.7356,36.8351,36.7085,36.7447,44374.0
2018-04-03 10:25:00,40.63,40.73,40.59,40.73,72520.0,36.7447,36.8351,36.7085,36.8351,72520.0
2018-04-03 10:30:00,40.72,40.85,40.7,40.85,68818.0,36.8261,36.9436,36.808,36.9436,68818.0
2018-04-03 10:35:00,40.84,40.86,40.75,40.79,39014.0,36.9346,36.9527,36.8532,36.8894,39014.0
2018-04-03 10:40:00,40.8,40.91,40.8,40.88,37990.0,36.8984,36.9979,36.8984,36.9708,37990.0
2018-04-03 10:45:00,40.87,40.94,40.85,40.87,58912.0,36.9617,37.025,36.9436,36.9617,58912.0
2018-04-03 10:50:00,40.87,40.91,40.83,40.85,67514.0,36.9617,36.9979,36.9255,36.9436,67514.0
2018-04-03 10:55:00,40.85,40.9,40.84,40.84,75098.0,36.9436,36.9888,36.9346,36.9346,75098.0
2018-04-03 11:00:00,40.84,40.95,40.84,40.9,95356.0,36.9346,37.0341,36.9346,36.9888,95356.0
2018-04-03 11:05:00,40.9,40.96,40.89,40.95,141048.0,36.9888,37.0431,36.9798,37.0341,141048.0
2018-04-03 11:10:00,40.95,40.99,40.91,40.91,125872.0,37.0341,37.0702,36.9979,36.9979,125872.0
2018-04-03 11:15:00,40.91,40.92,40.84,40.9,90064.0,36.9979,37.0069,36.9346,36.9888,90064.0
2018-04-03 11:20:00,40.9,40.92,40.88,40.91,41082.0,36.9888,37.0069,36.9708,36.9979,41082.0
2018-04-03 11:25:00,40.91,40.97,40.87,40.87,47916.0,36.9979,37.0521,36.9617,36.9617,47916.0
2018-04-03 11:30:00,40.87,40.89,40.79,40.8,77172.0,36.9617,36.9798,36.8894,36.8984,77172.0
2018-04-03 11:35:00,40.8,40.85,40.79,40.82,46120.0,36.8984,36.9436,36.8894,36.9165,46120.0
2018-04-03 11:40:00,40.82,40.84,40.76,40.81,59986.0,36.9165,36.9346,36.8622,36.9074,59986.0
2018-04-03 11:45:00,40.81,40.84,40.8,40.8,59102.0,36.9074,36.9346,36.8984,36.8984,59102.0
2018-04-03 11:50:00,40.8,40.86,40.78,40.86,48640.0,36.8984,36.9527,36.8803,36.9527,48640.0
2018-04-03 11:55:00,40.86,40.94,40.85,40.86,45708.0,36.9527,37.025,36.9436,36.9527,45708.0
2018-04-03 12:00:00,40.87,40.89,40.85,40.88,29546.0,36.9617,36.9798,36.9436,36.9708,29546.0
2018-04-03 12:05:00,40.88,40.94,40.88,40.93,37412.0,36.9708,37.025,36.9708,37.016,37412.0
2018-04-03 12:10:00,40.93,40.94,40.9,40.9,36992.0,37.016,37.025,36.9888,36.9888,36992.0
2018-04-03 12:15:00,40.91,40.93,40.88,40.9,35718.0,36.9979,37.016,36.9708,36.9888,35718.0
2018-04-03 12:20:00,40.91,40.91,40.8,40.8,37296.0,36.9979,36.9979,36.8984,36.8984,37296.0
2018-04-03 12:25:00,40.81,40.86,40.81,40.82,39214.0,36.9074,36.9527,36.9074,36.9165,39214.0
2018-04-03 12:30:00,40.82,40.85,40.81,40.83,25236.0,36.9165,36.9436,36.9074,36.9255,25236.0
2018-04-03 12:35:00,40.84,40.85,40.81,40.83,36164.0,36.9346,36.9436,36.9074,36.9255,36164.0
2018-04-03 12:40:00,40.84,40.89,40.84,40.85,25286.0,36.9346,36.9798,36.9346,36.9436,25286.0
2018-04-03 12:45:00,40.85,40.88,40.83,40.84,31800.0,36.9436,36.9708,36.9255,36.9346,31800.0
2018-04-03 12:50:00,40.84,40.88,40.82,40.84,31380.0,36.9346,36.9708,36.9165,36.9346,31380.0
2018-04-03 12:55:00,40.82,40.9,40.82,40.9,31804.0,36.9165,36.9888,36.9165,36.9888,31804.0
2018-04-03 13:00:00,40.9,40.9,40.85,40.88,41120.0,36.9888,36.9888,36.9436,36.9708,41120.0
2018-04-03 13:05:00,40.88,40.9,40.84,40.85,28338.0,36.9708,36.9888,36.9346,36.9436,28338.0
2018-04-03 13:10:00,40.86,40.88,40.81,40.82,40818.0,36.9527,36.9708,36.9074,36.9165,40818.0
2018-04-03 13:15:00,40.82,40.88,40.81,40.88,25020.0,36.9165,36.9708,36.9074,36.9708,25020.0
2018-04-03 13:20:00,40.88,40.91,40.85,40.91,23040.0,36.9708,36.9979,36.9436,36.9979,23040.0
2018-04-03 13:25:00,40.9,40.94,40.87,40.88,69706.0,36.9888,37.025,36.9617,36.9708,69706.0
2018-04-03 13:30:00,40.88,40.91,40.85,40.86,41140.0,36.9708,36.9979,36.9436,36.9527,41140.0
2018-04-03 13:35:00,40.85,40.88,40.83,40.85,26538.0,36.9436,36.9708,36.9255,36.9436,26538.0
2018-04-03 13:40:00,40.85,40.89,40.84,40.89,24624.0,36.9436,36.9798,36.9346,36.9798,24624.0
2018-04-03 13:45:00,40.89,40.9,40.79,40.81,45176.0,36.9798,36.9888,36.8894,36.9074,45176.0
2018-04-03 13:50:00,40.8,40.88,40.8,40.88,31898.0,36.8984,36.9708,36.8984,36.9708,31898.0
2018-04-03 13:55:00,40.88,40.94,40.88,40.92,35600.0,36.9708,37.025,36.9708,37.0069,35600.0
2018-04-03 14:00:00,40.92,40.96,40.91,40.96,70540.0,37.0069,37.0431,36.9979,37.0431,70540.0
2018-04-03 14:05:00,40.96,40.97,40.87,40.92,117838.0,37.0431,37.0521,36.9617,37.0069,117838.0
2018-04-03 14:10:00,40.92,40.94,40.88,40.93,46594.0,37.0069,37.025,36.9708,37.016,46594.0
2018-04-03 14:15:00,40.92,40.92,40.84,40.87,47876.0,37.0069,37.0069,36.9346,36.9617,47876.0
2018-04-03 14:20:00,40.87,40.91,40.85,40.91,43726.0,36.9617,36.9979,36.9436,36.9979,43726.0
2018-04-03 14:25:00,40.91,40.91,40.85,40.88,45380.0,36.9979,36.9979,36.9436,36.9708,45380.0
2018-04-03 14:30:00,40.88,40.9,40.84,40.85,36324.0,36.9708,36.9888,36.9346,36.9436,36324.0
2018-04-03 14:35:00,40.85,40.91,40.83,40.91,104648.0,36.9436,36.9979,36.9255,36.9979,104648.0
2018-04-03 14:40:00,40.9,40.92,40.88,40.88,42260.0,36.9888,37.0069,36.9708,36.9708,42260.0
2018-04-03 14:45:00,40.88,41.04,40.88,41.02,76838.0,36.9708,37.1155,36.9708,37.0974,76838.0
2018-04-03 14:50:00,41.02,41.02,40.97,41.01,48250.0,37.0974,37.0974,37.0521,37.0883,48250.0
2018-04-03 14:55:00,41.01,41.08,41.0,41.03,53568.0,37.0883,37.1516,37.0793,37.1064,53568.0
2018-04-03 15:00:00,41.02,41.11,41.0,41.07,62274.0,37.0974,37.1788,37.0793,37.1426,62274.0
2018-04-03 15:05:00,41.07,41.17,41.07,41.15,88654.0,37.1426,37.233,37.1426,37.2149,88654.0
2018-04-03 15:10:00,41.15,41.18,41.02,41.03,77214.0,37.2149,37.2421,37.0974,37.1064,77214.0
2018-04-03 15:15:00,41.02,41.09,40.99,41.08,54854.0,37.0974,37.1607,37.0702,37.1516,54854.0
2018-04-03 15:20:00,41.09,41.13,41.05,41.13,73784.0,37.1607,37.1968,37.1245,37.1968,73784.0
2018-04-03 15:25:00,41.13,41.19,41.13,41.17,72246.0,37.1968,37.2511,37.1968,37.233,72246.0
2018-04-03 15:30:00,41.17,41.18,41.09,41.09,98550.0,37.233,37.2421,37.1607,37.1607,98550.0
2018-04-03 15:35:00,41.09,41.09,41.02,41.07,126080.0,37.1607,37.1607,37.0974,37.1426,126080.0
2018-04-03 15:40:00,41.07,41.09,41.05,41.08,134178.0,37.1426,37.1607,37.1245,37.1516,134178.0
2018-04-03 15:45:00,41.08,41.14,41.07,41.09,188352.0,37.1516,37.2059,37.1426,37.1607,188352.0
2018-04-03 15:50:00,41.09,41.12,41.07,41.08,198092.0,37.1607,37.1878,37.1426,37.1516,198092.0
2018-04-03 15:55:00,41.08,41.18,41.08,41.17,438358.0,37.1516,37.2421,37.1516,37.233,438358.0
2018-04-04 09:30:00,40.86,41.07,40.66,40.99,88214.0,36.9527,37.1426,36.7718,37.0702,88214.0
2018-04-04 09:35:00,41.01,41.1,40.93,40.99,44046.0,37.0883,37.1697,37.016,37.0702,44046.0
2018-04-04 09:40:00,40.99,41.07,40.93,41.01,34402.0,37.0702,37.1426,37.016,37.0883,34402.0
2018-04-04 09:45:00,41.01,41.01,40.88,40.88,23364.0,37.0883,37.0883,36.9708,36.9708,23364.0
2018-04-04 09:50:00,40.88,41.01,40.88,41.0,38470.0,36.9708,37.0883,36.9708,37.0793,38470.0
2018-04-04 09:55:00,41.01,41.06,40.94,40.94,26112.0,37.0883,37.1335,37.025,37.025,26112.0
2018-04-04 10:00:00,40.94,40.98,40.91,40.97,24970.0,37.025,37.0612,36.9979,37.0521,24970.0
2018-04-04 10:05:00,40.98,41.04,40.93,40.98,38898.0,37.0612,37.1155,37.016,37.0612,38898.0
2018-04-04 10:10:00,40.97,41.0,40.92,40.92,28894.0,37.0521,37.0793,37.0069,37.0069,28894.0
2018-04-04 10:15:00,40.92,40.97,40.91,40.96,36194.0,37.0069,37.0521,36.9979,37.0431,36194.0
2018-04-04 10:20:00,40.95,40.97,40.91,40.94,37952.0,37.0341,37.0521,36.9979,37.025,37952.0
2018-04-04 10:25:00,40.96,41.0,40.93,40.97,34102.0,37.0431,37.0793,37.016,37.0521,34102.0
2018-04-04 10:30:00,40.98,41.0,40.96,41.0,51648.0,37.0612,37.0793,37.0431,37.0793,51648.0
2018-04-04 10:35:00,41.0,41.0,40.93,40.99,45146.0,37.0793,37.0793,37.016,37.0702,45146.0
2018-04-04 10:40:00,41.0,41.11,40.99,41.1,58242.0,37.0793,37.1788,37.0702,37.1697,58242.0
2018-04-04 10:45:00,41.1,41.2,41.09,41.19,48114.0,37.1697,37.2602,37.1607,37.2511,48114.0
2018-04-04 10:50:00,41.19,41.21,41.1,41.12,32472.0,37.2511,37.2692,37.1697,37.1878,32472.0
2018-04-04 10:55:00,41.12,41.13,41.08,41.12,39400.0,37.1878,37.1968,37.1516,37.1878,39400.0
2018-04-04 11:00:00,41.12,41.23,41.08,41.23,64352.0,37.1878,37.2873,37.1516,37.2873,64352.0
2018-04-04 11:05:00,41.23,41.32,41.2,41.31,54464.0,37.2873,37.3687,37.2602,37.3596,54464.0
2018-04-04 11:10:00,41.32,41.42,41.31,41.36,103870.0,37.3687,37.4591,37.3596,37.4048,103870.0
2018-04-04 11:15:00,41.35,41.53,41.35,41.52,119432.0,37.3958,37.5586,37.3958,37.5495,119432.0
2018-04-04 11:20:00,41.53,41.57,41.47,41.52,162268.0,37.5586,37.5948,37.5043,37.5495,162268.0
2018-04-04 11:25:00,41.52,41.53,41.41,41.48,47394.0,37.5495,37.5586,37.4501,37.5134,47394.0
2018-04-04 11:30:00,41.48,41.62,41.43,41.43,130186.0,37.5134,37.64,37.4682,37.4682,130186.0
2018-04-04 11:35:00,41.43,41.44,41.32,41.33,32338.0,37.4682,37.4772,37.3687,37.3777,32338.0
2018-04-04 11:40:00,41.32,41.35,41.27,41.34,36626.0,37.3687,37.3958,37.3235,37.3868,36626.0
2018-04-04 11:45:00,41.35,41.42,41.35,41.41,43746.0,37.3958,37.4591,37.3958,37.4501,43746.0
2018-04-04 11:50:00,41.41,41.47,41.41,41.47,38860.0,37.4501,37.5043,37.4501,37.5043,38860.0
2018-04-04 11:55:00,41.48,41.49,41.45,41.49,36154.0,37.5134,37.5224,37.4862,37.5224,36154.0
2018-04-04 12:00:00,41.49,41.5,41.44,41.45,36020.0,37.5224,37.5315,37.4772,37.4862,36020.0
2018-04-04 12:05:00,41.45,41.49,41.43,41.47,49072.0,37.4862,37.5224,37.4682,37.5043,49072.0
2018-04-04 12:10:00,41.48,41.51,41.47,41.5,65600.0,37.5134,37.5405,37.5043,37.5315,65600.0
2018-04-04 12:15:00,41.49,41.51,41.46,41.46,66408.0,37.5224,37.5405,37.4953,37.4953,66408.0
2018-04-04 12:20:00,41.46,41.55,41.43,41.52,59824.0,37.4953,37.5767,37.4682,37.5495,59824.0
2018-04-04 12:25:00,41.54,41.61,41.54,41.6,22684.0,37.5676,37.6309,37.5676,37.6219,22684.0
2018-04-04 12:30:00,41.6,41.62,41.56,41.61,26314.0,37.6219,37.64,37.5857,37.6309,26314.0
2018-04-04 12:35:00,41.61,41.64,41.55,41.57,19248.0,37.6309,37.6581,37.5767,37.5948,19248.0
2018-04-04 12:40:00,41.58,41.59,41.55,41.58,16684.0,37.6038,37.6129,37.5767,37.6038,16684.0
2018-04-04 12:45:00,41.58,41.63,41.56,41.63,53762.0,37.6038,37.649,37.5857,37.649,53762.0
2018-04-04 12:50:00,41.63,41.66,41.6,41.62,22024.0,37.649,37.6762,37.6219,37.64,22024.0
2018-04-04 12:55:00,41.64,41.67,41.63,41.65,24766.0,37.6581,37.6852,37.649,37.6671,24766.0
2018-04-04 13:00:00,41.65,41.67,41.63,41.66,11504.0,37.6671,37.6852,37.649,37.6762,11504.0
2018-04-04 13:05:00,41.66,41.69,41.61,41.64,27358.0,37.6762,37.7033,37.6309,37.6581,27358.0
2018-04-04 13:10:00,41.65,41.65,41.6,41.6,41330.0,37.6671,37.6671,37.6219,37.6219,41330.0
2018-04-04 13:15:00,41.6,41.6,41.56,41.57,47632.0,37.6219,37.6219,37.5857,37.5948,47632.0
2018-04-04 13:20:00,41.56,41.61,41.54,41.57,59502.0,37.5857,37.6309,37.5676,37.5948,59502.0
2018-04-04 13:25:00,41.58,41.58,41.51,41.57,24734.0,37.6038,37.6038,37.5405,37.5948,24734.0
2018-04-04 13:30:00,41.57,41.57,41.52,41.55,32570.0,37.5948,37.5948,37.5495,37.5767,32570.0
2018-04-04 13:35:00,41.57,41.62,41.57,41.6,29610.0,37.5948,37.64,37.5948,37.6219,29610.0
2018-04-04 13:40:00,41.6,41.66,41.6,41.64,66344.0,37.6219,37.6762,37.6219,37.6581,66344.0
2018-04-04 13:45:00,41.63,41.65,41.57,41.58,15324.0,37.649,37.6671,37.5948,37.6038,15324.0
2018-04-04 13:50:00,41.57,41.6,41.56,41.57,75690.0,37.5948,37.6219,37.5857,37.5948,75690.0
2018-04-04 13:55:00,41.56,41.6,41.56,41.59,21540.0,37.5857,37.6219,37.5857,37.6129,21540.0
2018-04-04 14:00:00,41.59,41.6,41.55,41.55,27606.0,37.6129,37.6219,37.5767,37.5767,27606.0
2018-04-04 14:05:00,41.55,41.58,41.55,41.58,51930.0,37.5767,37.6038,37.5767,37.6038,51930.0
2018-04-04 14:10:00,41.58,41.63,41.58,41.63,52980.0,37.6038,37.649,37.6038,37.649,52980.0
2018-04-04 14:15:00,41.63,41.71,41.63,41.7,42040.0,37.649,37.7214,37.649,37.7123,42040.0
2018-04-04 14:20:00,41.7,41.74,41.7,41.72,62326.0,37.7123,37.7485,37.7123,37.7304,62326.0
2018-04-04 14:25:00,41.72,41.77,41.71,41.77,24868.0,37.7304,37.7756,37.7214,37.7756,24868.0
2018-04-04 14:30:00,41.77,41.78,41.76,41.76,23330.0,37.7756,37.7847,37.7666,37.7666,23330.0
2018-04-04 14:35:00,41.76,41.77,41.71,41.74,43256.0,37.7666,37.7756,37.7214,37.7485,43256.0
2018-04-04 14:40:00,41.74,41.87,41.74,41.85,66434.0,37.7485,37.8661,37.7485,37.848,66434.0
2018-04-04 14:45:00,41.86,41.87,41.81,41.82,50520.0,37.857,37.8661,37.8118,37.8209,50520.0
2018-04-04 14:50:00,41.82,41.87,41.81,41.82,29670.0,37.8209,37.8661,37.8118,37.8209,29670.0
2018-04-04 14:55:00,41.82,41.85,41.78,41.81,44922.0,37.8209,37.848,37.7847,37.8118,44922.0
2018-04-04 15:00:00,41.82,41.88,41.81,41.86,40858.0,37.8209,37.8751,37.8118,37.857,40858.0
2018-04-04 15:05:00,41.86,41.94,41.85,41.94,41186.0,37.857,37.9294,37.848,37.9294,41186.0
2018-04-04 15:10:00,41.94,41.95,41.91,41.94,54408.0,37.9294,37.9384,37.9023,37.9294,54408.0
2018-04-04 15:15:00,41.94,41.95,41.91,41.91,42846.0,37.9294,37.9384,37.9023,37.9023,42846.0
2018-04-04 15:20:00,41.91,42.04,41.91,42.02,88428.0,37.9023,38.0198,37.9023,38.0017,88428.0
2018-04-04 15:25:00,42.02,42.07,41.98,41.99,62844.0,38.0017,38.047,37.9656,37.9746,62844.0
2018-04-04 15:30:00,41.99,42.02,41.97,41.99,161100.0,37.9746,38.0017,37.9565,37.9746,161100.0
2018-04-04 15:35:00,42.0,42.02,41.99,42.01,108234.0,37.9836,38.0017,37.9746,37.9927,108234.0
2018-04-04 15:40:00,42.01,42.02,41.96,41.98,96860.0,37.9927,38.0017,37.9475,37.9656,96860.0
2018-04-04 15:45:00,41.98,42.04,41.98,42.01,122356.0,37.9656,38.0198,37.9656,37.9927,122356.0
2018-04-04 15:50:00,42.02,42.08,42.02,42.05,189426.0,38.0017,38.056,38.0017,38.0289,189426.0
2018-04-04 15:55:00,42.05,42.07,41.97,41.98,246686.0,38.0289,38.047,37.9565,37.9656,246686.0
2018-04-05 09:30:00,42.13,42.17,41.94,42.15,78664.0,38.1012,38.1374,37.9294,38.1193,78664.0
2018-04-05 09:35:00,42.16,42.19,42.04,42.13,23290.0,38.1283,38.1555,38.0198,38.1012,23290.0
2018-04-05 09:40:00,42.1,42.1,41.88,41.92,30786.0,38.0741,38.0741,37.8751,37.9113,30786.0
2018-04-05 09:45:00,41.9,41.91,41.85,41.9,27990.0,37.8932,37.9023,37.848,37.8932,27990.0
2018-04-05 09:50:00,41.91,42.18,41.91,42.17,73608.0,37.9023,38.1464,37.9023,38.1374,73608.0
2018-04-05 09:55:00,42.17,42.35,42.13,42.35,150412.0,38.1374,38.3002,38.1012,38.3002,150412.0
2018-04-05 10:00:00,42.34,42.41,42.3,42.33,250740.0,38.2911,38.3544,38.255,38.2821,250740.0
2018-04-05 10:05:00,42.34,42.38,42.27,42.31,78874.0,38.2911,38.3273,38.2278,38.264,78874.0
2018-04-05 10:10:00,42.31,42.46,42.3,42.46,93416.0,38.264,38.3997,38.255,38.3997,93416.0
2018-04-05 10:15:00,42.46,42.48,42.33,42.34,83300.0,38.3997,38.4177,38.2821,38.2911,83300.0
2018-04-05 10:20:00,42.34,42.38,42.33,42.36,66570.0,38.2911,38.3273,38.2821,38.3092,66570.0
2018-04-05 10:25:00,42.35,42.43,42.33,42.43,88262.0,38.3002,38.3725,38.2821,38.3725,88262.0
2018-04-05 10:30:00,42.42,42.46,42.4,42.43,79196.0,38.3635,38.3997,38.3454,38.3725,79196.0
2018-04-05 10:35:00,42.43,42.44,42.4,42.43,59474.0,38.3725,38.3816,38.3454,38.3725,59474.0
2018-04-05 10:40:00,42.43,42.43,42.36,42.38,52264.0,38.3725,38.3725,38.3092,38.3273,52264.0
2018-04-05 10:45:00,42.38,42.38,42.31,42.34,53400.0,38.3273,38.3273,38.264,38.2911,53400.0
2018-04-05 10:50:00,42.35,42.37,42.31,42.33,38054.0,38.3002,38.3183,38.264,38.2821,38054.0
2018-04-05 10:55:00,42.33,42.35,42.31,42.31,37302.0,38.2821,38.3002,38.264,38.264,37302.0
2018-04-05 11:00:00,42.32,42.35,42.3,42.35,66540.0,38.273,38.3002,38.255,38.3002,66540.0
2018-04-05 11:05:00,42.35,42.37,42.33,42.36,74854.0,38.3002,38.3183,38.2821,38.3092,74854.0
2018-04-05 11:10:00,42.36,42.42,42.33,42.37,64064.0,38.3092,38.3635,38.2821,38.3183,64064.0
2018-04-05 11:15:00,42.38,42.4,42.35,42.38,38074.0,38.3273,38.3454,38.3002,38.3273,38074.0
2018-04-05 11:20:00,42.37,42.37,42.31,42.33,46502.0,38.3183,38.3183,38.264,38.2821,46502.0
2018-04-05 11:25:00,42.33,42.36,42.33,42.35,52490.0,38.2821,38.3092,38.2821,38.3002,52490.0
2018-04-05 11:30:00,42.35,42.44,42.33,42.44,64804.0,38.3002,38.3816,38.2821,38.3816,64804.0
2018-04-05 11:35:00,42.44,42.45,42.38,42.38,43920.0,38.3816,38.3906,38.3273,38.3273,43920.0
2018-04-05 11:40:00,42.38,42.38,42.31,42.33,42758.0,38.3273,38.3273,38.264,38.2821,42758.0
2018-04-05 11:45:00,42.33,42.35,42.3,42.34,41006.0,38.2821,38.3002,38.255,38.2911,41006.0
2018-04-05 11:50:00,42.35,42.4,42.34,42.38,59438.0,38.3002,38.3454,38.2911,38.3273,59438.0
2018-04-05 11:55:00,42.38,42.45,42.38,42.39,49186.0,38.3273,38.3906,38.3273,38.3364,49186.0
2018-04-05 12:00:00,42.38,42.42,42.38,42.38,52256.0,38.3273,38.3635,38.3273,38.3273,52256.0
2018-04-05 12:05:00,42.4,42.41,42.37,42.41,48640.0,38.3454,38.3544,38.3183,38.3544,48640.0
2018-04-05 12:10:00,42.41,42.41,42.3,42.31,26722.0,38.3544,38.3544,38.255,38.264,26722.0
2018-04-05 12:15:00,42.31,42.36,42.3,42.36,54244.0,38.264,38.3092,38.255,38.3092,54244.0
2018-04-05 12:20:00,42.35,42.38,42.33,42.35,34560.0,38.3002,38.3273,38.2821,38.3002,34560.0
2018-04-05 12:25:00,42.34,42.35,42.31,42.34,46826.0,38.2911,38.3002,38.264,38.2911,46826.0
2018-04-05 12:30:00,42.33,42.34,42.31,42.32,55836.0,38.2821,38.2911,38.264,38.273,55836.0
2018-04-05 12:35:00,42.33,42.35,42.27,42.35,31176.0,38.2821,38.3002,38.2278,38.3002,31176.0
2018-04-05 12:40:00,42.35,42.35,42.31,42.33,24388.0,38.3002,38.3002,38.264,38.2821,24388.0
2018-04-05 12:45:00,42.33,42.33,42.29,42.3,22306.0,38.2821,38.2821,38.2459,38.255,22306.0
2018-04-05 12:50:00,42.3,42.33,42.3,42.32,20998.0,38.255,38.2821,38.255,38.273,20998.0
2018-04-05 12:55:00,42.32,42.34,42.3,42.3,16758.0,38.273,38.2911,38.255,38.255,16758.0
2018-04-05 13:00:00,42.3,42.35,42.3,42.34,34330.0,38.255,38.3002,38.255,38.2911,34330.0
2018-04-05 13:05:00,42.35,42.35,42.31,42.35,19672.0,38.3002,38.3002,38.264,38.3002,19672.0
2018-04-05 13:10:00,42.38,42.44,42.37,42.43,90888.0,38.3273,38.3816,38.3183,38.3725,90888.0
2018-04-05 13:15:00,42.43,42.43,42.4,42.43,58342.0,38.3725,38.3725,38.3454,38.3725,58342.0
2018-04-05 13:20:00,42.43,42.44,42.35,42.36,33056.0,38.3725,38.3816,38.3002,38.3092,33056.0
2018-04-05 13:25:00,42.37,42.4,42.36,42.38,17200.0,38.3183,38.3454,38.3092,38.3273,17200.0
2018-04-05 13:30:00,42.38,42.38,42.33,42.35,32362.0,38.3273,38.3273,38.2821,38.3002,32362.0
2018-04-05 13:35:00,42.35,42.35,42.31,42.32,39794.0,38.3002,38.3002,38.264,38.273,39794.0
2018-04-05 13:40:00,42.31,42.34,42.28,42.32,24316.0,38.264,38.2911,38.2369,38.273,24316.0
2018-04-05 13:45:00,42.32,42.37,42.3,42.34,28386.0,38.273,38.3183,38.255,38.2911,28386.0
2018-04-05 13:50:00,42.34,42.37,42.32,42.37,34376.0,38.2911,38.3183,38.273,38.3183,34376.0
2018-04-05 13:55:00,42.36,42.38,42.34,42.35,53718.0,38.3092,38.3273,38.2911,38.3002,53718.0
2018-04-05 14:00:00,42.35,42.4,42.35,42.38,37912.0,38.3002,38.3454,38.3002,38.3273,37912.0
2018-04-05 14:05:00,42.38,42.4,42.35,42.35,61492.0,38.3273,38.3454,38.3002,38.3002,61492.0
2018-04-05 14:10:00,42.35,42.38,42.35,42.37,34976.0,38.3002,38.3273,38.3002,38.3183,34976.0
2018-04-05 14:15:00,42.38,42.44,42.38,42.43,58402.0,38.3273,38.3816,38.3273,38.3725,58402.0
2018-04-05 14:20:00,42.42,42.42,42.38,42.39,65336.0,38.3635,38.3635,38.3273,38.3364,65336.0
2018-04-05 14:25:00,42.38,42.4,42.37,42.37,32776.0,38.3273,38.3454,38.3183,38.3183,32776.0
2018-04-05 14:30:00,42.37,42.43,42.37,42.41,41696.0,38.3183,38.3725,38.3183,38.3544,41696.0
2018-04-05 14:35:00,42.41,42.41,42.39,42.4,32350.0,38.3544,38.3544,38.3364,38.3454,32350.0
2018-04-05 14:40:00,42.4,42.45,42.4,42.45,56950.0,38.3454,38.3906,38.3454,38.3906,56950.0
2018-04-05 14:45:00,42.45,42.49,42.45,42.49,54340.0,38.3906,38.4268,38.3906,38.4268,54340.0
2018-04-05 14:50:00,42.49,42.5,42.48,42.49,79338.0,38.4268,38.4358,38.4177,38.4268,79338.0
2018-04-05 14:55:00,42.5,42.51,42.48,42.48,35664.0,38.4358,38.4449,38.4177,38.4177,35664.0
2018-04-05 15:00:00,42.48,42.48,42.41,42.42,43852.0,38.4177,38.4177,38.3544,38.3635,43852.0
2018-04-05 15:05:00,42.42,42.51,42.42,42.51,63942.0,38.3635,38.4449,38.3635,38.4449,63942.0
2018-04-05 15:10:00,42.51,42.52,42.5,42.51,72060.0,38.4449,38.4539,38.4358,38.4449,72060.0
2018-04-05 15:15:00,42.5,42.52,42.49,42.49,36610.0,38.4358,38.4539,38.4268,38.4268,36610.0
2018-04-05 15:20:00,42.5,42.52,42.49,42.49,41794.0,38.4358,38.4539,38.4268,38.4268,41794.0
2018-04-05 15:25:00,42.49,42.49,42.46,42.46,77972.0,38.4268,38.4268,38.3997,38.3997,77972.0
2018-04-05 15:30:00,42.47,42.47,42.38,42.38,71210.0,38.4087,38.4087,38.3273,38.3273,71210.0
2018-04-05 15:35:00,42.38,42.42,42.37,42.38,85936.0,38.3273,38.3635,38.3183,38.3273,85936.0
2018-04-05 15:40:00,42.39,42.47,42.38,42.46,82140.0,38.3364,38.4087,38.3273,38.3997,82140.0
2018-04-05 15:45:00,42.47,42.52,42.46,42.51,112118.0,38.4087,38.4539,38.3997,38.4449,112118.0
2018-04-05 15:50:00,42.52,42.6,42.49,42.59,132844.0,38.4539,38.5263,38.4268,38.5172,132844.0
2018-04-05 15:55:00,42.59,42.59,42.48,42.48,365978.0,38.5172,38.5172,38.4177,38.4177,365978.0
2018-04-06 09:30:00,42.3,42.39,42.01,42.31,214052.0,38.255,38.3364,37.9927,38.264,214052.0
2018-04-06 09:35:00,42.31,42.45,42.18,42.44,115698.0,38.264,38.3906,38.1464,38.3816,115698.0
2018-04-06 09:40:00,42.41,42.43,42.31,42.35,60124.0,38.3544,38.3725,38.264,38.3002,60124.0
2018-04-06 09:45:00,42.38,42.38,42.24,42.29,49614.0,38.3273,38.3273,38.2007,38.2459,49614.0
2018-04-06 09:50:00,42.3,42.36,42.28,42.32,82698.0,38.255,38.3092,38.2369,38.273,82698.0
2018-04-06 09:55:00,42.31,42.35,42.27,42.33,49246.0,38.264,38.3002,38.2278,38.2821,49246.0
2018-04-06 10:00:00,42.32,42.45,42.32,42.44,44464.0,38.273,38.3906,38.273,38.3816,44464.0
2018-04-06 10:05:00,42.44,42.44,42.38,42.38,26206.0,38.3816,38.3816,38.3273,38.3273,26206.0
2018-04-06 10:10:00,42.4,42.46,42.37,42.44,52834.0,38.3454,38.3997,38.3183,38.3816,52834.0
2018-04-06 10:15:00,42.45,42.48,42.43,42.48,46756.0,38.3906,38.4177,38.3725,38.4177,46756.0
2018-04-06 10:20:00,42.49,42.5,42.35,42.35,56520.0,38.4268,38.4358,38.3002,38.3002,56520.0
2018-04-06 10:25:00,42.35,42.36,42.27,42.29,56120.0,38.3002,38.3092,38.2278,38.2459,56120.0
2018-04-06 10:30:00,42.29,42.37,42.28,42.29,34886.0,38.2459,38.3183,38.2369,38.2459,34886.0
2018-04-06 10:35:00,42.3,42.34,42.28,42.31,27530.0,38.255,38.2911,38.2369,38.264,27530.0
2018-04-06 10:40:00,42.31,42.33,42.23,42.24,29328.0,38.264,38.2821,38.1917,38.2007,29328.0
2018-04-06 10:45:00,42.24,42.24,42.18,42.22,47680.0,38.2007,38.2007,38.1464,38.1826,47680.0
2018-04-06 10:50:00,42.2,42.23,42.15,42.16,42206.0,38.1645,38.1917,38.1193,38.1283,42206.0
2018-04-06 10:55:00,42.16,42.24,42.16,42.18,27728.0,38.1283,38.2007,38.1283,38.1464,27728.0
2018-04-06 11:00:00,42.17,42.17,42.01,42.01,77936.0,38.1374,38.1374,37.9927,37.9927,77936.0
2018-04-06 11:05:00,42.02,42.05,41.97,42.02,41724.0,38.0017,38.0289,37.9565,38.0017,41724.0
2018-04-06 11:10:00,42.01,42.04,41.99,42.01,37848.0,37.9927,38.0198,37.9746,37.9927,37848.0
2018-04-06 11:15:00,42.01,42.04,41.95,41.97,47340.0,37.9927,38.0198,37.9384,37.9565,47340.0
2018-04-06 11:20:00,41.98,42.02,41.95,41.95,67282.0,37.9656,38.0017,37.9384,37.9384,67282.0
2018-04-06 11:25:00,41.95,42.06,41.94,42.05,35560.0,37.9384,38.0379,37.9294,38.0289,35560.0
2018-04-06 11:30:00,42.05,42.11,42.04,42.09,30476.0,38.0289,38.0831,38.0198,38.065,30476.0
2018-04-06 11:35:00,42.09,42.1,42.06,42.1,25498.0,38.065,38.0741,38.0379,38.0741,25498.0
2018-04-06 11:40:00,42.12,42.13,42.08,42.09,25576.0,38.0922,38.1012,38.056,38.065,25576.0
2018-04-06 11:45:00,42.08,42.1,42.04,42.04,28452.0,38.056,38.0741,38.0198,38.0198,28452.0
2018-04-06 11:50:00,42.04,42.05,41.99,42.01,31210.0,38.0198,38.0289,37.9746,37.9927,31210.0
2018-04-06 11:55:00,42.02,42.07,42.01,42.07,56342.0,38.0017,38.047,37.9927,38.047,56342.0
2018-04-06 12:00:00,42.06,42.09,42.02,42.02,46052.0,38.0379,38.065,38.0017,38.0017,46052.0
2018-04-06 12:05:00,42.03,42.07,42.02,42.05,24512.0,38.0108,38.047,38.0017,38.0289,24512.0
2018-04-06 12:10:00,42.05,42.06,42.01,42.02,34704.0,38.0289,38.0379,37.9927,38.0017,34704.0
2018-04-06 12:15:00,42.02,42.05,41.99,41.99,29666.0,38.0017,38.0289,37.9746,37.9746,29666.0
2018-04-06 12:20:00,41.99,42.01,41.97,41.98,43438.0,37.9746,37.9927,37.9565,37.9656,43438.0
2018-04-06 12:25:00,41.99,41.99,41.97,41.97,41538.0,37.9746,37.9746,37.9565,37.9565,41538.0
2018-04-06 12:30:00,41.97,41.99,41.95,41.97,46384.0,37.9565,37.9746,37.9384,37.9565,46384.0
2018-04-06 12:35:00,41.98,42.05,41.98,42.02,34408.0,37.9656,38.0289,37.9656,38.0017,34408.0
2018-04-06 12:40:00,42.02,42.1,42.02,42.08,48636.0,38.0017,38.0741,38.0017,38.056,48636.0
2018-04-06 12:45:00,42.07,42.13,42.06,42.13,34318.0,38.047,38.1012,38.0379,38.1012,34318.0
2018-04-06 12:50:00,42.12,42.17,42.1,42.17,23834.0,38.0922,38.1374,38.0741,38.1374,23834.0
2018-04-06 12:55:00,42.17,42.22,42.16,42.22,31060.0,38.1374,38.1826,38.1283,38.1826,31060.0
2018-04-06 13:00:00,42.22,42.27,42.21,42.26,58794.0,38.1826,38.2278,38.1736,38.2188,58794.0
2018-04-06 13:05:00,42.26,42.27,42.21,42.24,73400.0,38.2188,38.2278,38.1736,38.2007,73400.0
2018-04-06 13:10:00,42.23,42.23,42.15,42.15,30640.0,38.1917,38.1917,38.1193,38.1193,30640.0
2018-04-06 13:15:00,42.16,42.16,42.09,42.13,43378.0,38.1283,38.1283,38.065,38.1012,43378.0
2018-04-06 13:20:00,42.12,42.13,42.09,42.1,17380.0,38.0922,38.1012,38.065,38.0741,17380.0
2018-04-06 13:25:00,42.1,42.18,42.09,42.17,20784.0,38.0741,38.1464,38.065,38.1374,20784.0
2018-04-06 13:30:00,42.17,42.19,42.12,42.13,24900.0,38.1374,38.1555,38.0922,38.1012,24900.0
2018-04-06 13:35:00,42.11,42.17,42.09,42.1,25450.0,38.0831,38.1374,38.065,38.0741,25450.0
2018-04-06 13:40:00,42.07,42.1,42.06,42.1,18980.0,38.047,38.0741,38.0379,38.0741,18980.0
2018-04-06 13:45:00,42.1,42.1,41.97,41.99,25574.0,38.0741,38.0741,37.9565,37.9746,25574.0
2018-04-06 13:50:00,41.99,41.99,41.85,41.91,322260.0,37.9746,37.9746,37.848,37.9023,322260.0
2018-04-06 13:55:00,41.9,41.94,41.83,41.84,36888.0,37.8932,37.9294,37.8299,37.8389,36888.0
2018-04-06 14:00:00,41.84,41.84,41.77,41.79,63652.0,37.8389,37.8389,37.7756,37.7937,63652.0
2018-04-06 14:05:00,41.78,41.81,41.72,41.75,41434.0,37.7847,37.8118,37.7304,37.7576,41434.0
2018-04-06 14:10:00,41.74,41.81,41.74,41.79,35208.0,37.7485,37.8118,37.7485,37.7937,35208.0
2018-04-06 14:15:00,41.77,41.78,41.68,41.7,30342.0,37.7756,37.7847,37.6942,37.7123,30342.0
2018-04-06 14:20:00,41.7,41.79,41.7,41.77,34278.0,37.7123,37.7937,37.7123,37.7756,34278.0
2018-04-06 14:25:00,41.77,41.79,41.72,41.72,36016.0,37.7756,37.7937,37.7304,37.7304,36016.0
2018-04-06 14:30:00,41.72,41.76,41.66,41.67,26088.0,37.7304,37.7666,37.6762,37.6852,26088.0
2018-04-06 14:35:00,41.67,41.68,41.57,41.6,39412.0,37.6852,37.6942,37.5948,37.6219,39412.0
2018-04-06 14:40:00,41.58,41.68,41.55,41.63,35000.0,37.6038,37.6942,37.5767,37.649,35000.0
2018-04-06 14:45:00,41.62,41.64,41.55,41.57,52232.0,37.64,37.6581,37.5767,37.5948,52232.0
2018-04-06 14:50:00,41.56,41.57,41.49,41.55,44374.0,37.5857,37.5948,37.5224,37.5767,44374.0
2018-04-06 14:55:00,41.55,41.55,41.46,41.52,34860.0,37.5767,37.5767,37.4953,37.5495,34860.0
2018-04-06 15:00:00,41.52,41.59,41.51,41.52,38984.0,37.5495,37.6129,37.5405,37.5495,38984.0
2018-04-06 15:05:00,41.52,41.55,41.49,41.55,61622.0,37.5495,37.5767,37.5224,37.5767,61622.0
2018-04-06 15:10:00,41.54,41.62,41.52,41.62,83506.0,37.5676,37.64,37.5495,37.64,83506.0
2018-04-06 15:15:00,41.63,41.67,41.58,41.6,68922.0,37.649,37.6852,37.6038,37.6219,68922.0
2018-04-06 15:20:00,41.59,41.66,41.58,41.61,66012.0,37.6129,37.6762,37.6038,37.6309,66012.0
2018-04-06 15:25:00,41.62,41.62,41.51,41.54,72432.0,37.64,37.64,37.5405,37.5676,72432.0
2018-04-06 15:30:00,41.54,41.65,41.54,41.63,81198.0,37.5676,37.6671,37.5676,37.649,81198.0
2018-04-06 15:35:00,41.62,41.72,41.6,41.71,84692.0,37.64,37.7304,37.6219,37.7214,84692.0
2018-04-06 15:40:00,41.7,41.76,41.69,41.73,90180.0,37.7123,37.7666,37.7033,37.7395,90180.0
2018-04-06 15:45:00,41.73,41.75,41.67,41.7,109240.0,37.7395,37.7576,37.6852,37.7123,109240.0
2018-04-06 15:50:00,41.7,41.87,41.7,41.8,127210.0,37.7123,37.8661,37.7123,37.8028,127210.0
2018-04-06 15:55:00,41.8,41.8,41.71,41.72,259042.0,37.8028,37.8028,37.7214,37.7304,259042.0
2018-04-09 09:30:00,42.07,42.1,41.87,41.94,190724.0,38.047,38.0741,37.8661,37.9294,190724.0
2018-04-09 09:35:00,41.9,41.9,41.6,41.6,57740.0,37.8932,37.8932,37.6219,37.6219,57740.0
2018-04-09 09:40:00,41.59,41.8,41.59,41.77,102086.0,37.6129,37.8028,37.6129,37.7756,102086.0
2018-04-09 09:45:00,41.78,41.79,41.65,41.68,60396.0,37.7847,37.7937,37.6671,37.6942,60396.0
2018-04-09 09:50:00,41.68,41.83,41.67,41.79,42268.0,37.6942,37.8299,37.6852,37.7937,42268.0
2018-04-09 09:55:00,41.78,41.88,41.77,41.77,52180.0,37.7847,37.8751,37.7756,37.7756,52180.0
2018-04-09 10:00:00,41.79,41.8,41.71,41.71,64160.0,37.7937,37.8028,37.7214,37.7214,64160.0
2018-04-09 10:05:00,41.71,41.72,41.6,41.6,62266.0,37.7214,37.7304,37.6219,37.6219,62266.0
2018-04-09 10:10:00,41.59,41.63,41.55,41.56,70126.0,37.6129,37.649,37.5767,37.5857,70126.0
2018-04-09 10:15:00,41.54,41.55,41.41,41.41,108460.0,37.5676,37.5767,37.4501,37.4501,108460.0
2018-04-09 10:20:00,41.42,41.45,41.4,41.42,58090.0,37.4591,37.4862,37.441,37.4591,58090.0
2018-04-09 10:25:00,41.42,41.42,41.3,41.31,74636.0,37.4591,37.4591,37.3506,37.3596,74636.0
2018-04-09 10:30:00,41.31,41.5,41.31,41.49,85504.0,37.3596,37.5315,37.3596,37.5224,85504.0
2018-04-09 10:35:00,41.49,41.49,41.45,41.49,136940.0,37.5224,37.5224,37.4862,37.5224,136940.0
2018-04-09 10:40:00,41.49,41.51,41.46,41.51,58008.0,37.5224,37.5405,37.4953,37.5405,58008.0
2018-04-09 10:45:00,41.51,41.58,41.48,41.49,44732.0,37.5405,37.6038,37.5134,37.5224,44732.0
2018-04-09 10:50:00,41.49,41.54,41.48,41.49,58654.0,37.5224,37.5676,37.5134,37.5224,58654.0
2018-04-09 10:55:00,41.49,41.51,41.41,41.51,53362.0,37.5224,37.5405,37.4501,37.5405,53362.0
2018-04-09 11:00:00,41.52,41.57,41.45,41.56,40100.0,37.5495,37.5948,37.4862,37.5857,40100.0
2018-04-09 11:05:00,41.55,41.62,41.53,41.58,90018.0,37.5767,37.64,37.5586,37.6038,90018.0
2018-04-09 11:10:00,41.58,41.63,41.56,41.56,43622.0,37.6038,37.649,37.5857,37.5857,43622.0
2018-04-09 11:15:00,41.57,41.63,41.53,41.61,44814.0,37.5948,37.649,37.5586,37.6309,44814.0
2018-04-09 11:20:00,41.6,41.61,41.54,41.6,53282.0,37.6219,37.6309,37.5676,37.6219,53282.0
2018-04-09 11:25:00,41.59,41.65,41.59,41.63,98592.0,37.6129,37.6671,37.6129,37.649,98592.0
2018-04-09 11:30:00,41.63,41.72,41.63,41.67,65298.0,37.649,37.7304,37.649,37.6852,65298.0
2018-04-09 11:35:00,41.67,41.71,41.66,41.66,25910.0,37.6852,37.7214,37.6762,37.6762,25910.0
2018-04-09 11:40:00,41.64,41.67,41.61,41.67,39858.0,37.6581,37.6852,37.6309,37.6852,39858.0
2018-04-09 11:45:00,41.66,41.68,41.61,41.61,25442.0,37.6762,37.6942,37.6309,37.6309,25442.0
2018-04-09 11:50:00,41.61,41.66,41.59,41.64,37024.0,37.6309,37.6762,37.6129,37.6581,37024.0
2018-04-09 11:55:00,41.64,41.64,41.55,41.6,43120.0,37.6581,37.6581,37.5767,37.6219,43120.0
2018-04-09 12:00:00,41.61,41.62,41.58,41.6,27004.0,37.6309,37.64,37.6038,37.6219,27004.0
2018-04-09 12:05:00,41.6,41.63,41.6,41.63,21878.0,37.6219,37.649,37.6219,37.649,21878.0
2018-04-09 12:10:00,41.63,41.65,41.62,41.63,31958.0,37.649,37.6671,37.64,37.649,31958.0
2018-04-09 12:15:00,41.63,41.66,41.62,41.63,46074.0,37.649,37.6762,37.64,37.649,46074.0
2018-04-09 12:20:00,41.63,41.66,41.6,41.6,32884.0,37.649,37.6762,37.6219,37.6219,32884.0
2018-04-09 12:25:00,41.61,41.63,41.59,41.63,31726.0,37.6309,37.649,37.6129,37.649,31726.0
2018-04-09 12:30:00,41.63,41.65,41.62,41.63,17240.0,37.649,37.6671,37.64,37.649,17240.0
2018-04-09 12:35:00,41.63,41.67,41.59,41.6,37336.0,37.649,37.6852,37.6129,37.6219,37336.0
2018-04-09 12:40:00,41.59,41.62,41.58,41.62,29180.0,37.6129,37.64,37.6038,37.64,29180.0
2018-04-09 12:45:00,41.62,41.66,41.6,41.66,18800.0,37.64,37.6762,37.6219,37.6762,18800.0
2018-04-09 12:50:00,41.67,41.68,41.63,41.65,19712.0,37.6852,37.6942,37.649,37.6671,19712.0
2018-04-09 12:55:00,41.65,41.69,41.64,41.69,32706.0,37.6671,37.7033,37.6581,37.7033,32706.0
2018-04-09 13:00:00,41.69,41.72,41.68,41.69,28794.0,37.7033,37.7304,37.6942,37.7033,28794.0
2018-04-09 13:05:00,41.7,41.74,41.68,41.74,30946.0,37.7123,37.7485,37.6942,37.7485,30946.0
2018-04-09 13:10:00,41.74,41.76,41.71,41.71,22636.0,37.7485,37.7666,37.7214,37.7214,22636.0
2018-04-09 13:15:00,41.71,41.76,41.71,41.73,22384.0,37.7214,37.7666,37.7214,37.7395,22384.0
2018-04-09 13:20:00,41.73,41.74,41.7,41.74,24842.0,37.7395,37.7485,37.7123,37.7485,24842.0
2018-04-09 13:25:00,41.74,41.74,41.72,41.73,22298.0,37.7485,37.7485,37.7304,37.7395,22298.0
2018-04-09 13:30:00,41.73,41.73,41.68,41.68,38258.0,37.7395,37.7395,37.6942,37.6942,38258.0
2018-04-09 13:35:00,41.68,41.69,41.65,41.68,31002.0,37.6942,37.7033,37.6671,37.6942,31002.0
2018-04-09 13:40:00,41.68,41.68,41.65,41.66,21046.0,37.6942,37.6942,37.6671,37.6762,21046.0
2018-04-09 13:45:00,41.67,41.7,41.66,41.69,17144.0,37.6852,37.7123,37.6762,37.7033,17144.0
2018-04-09 13:50:00,41.69,41.71,41.68,41.69,23880.0,37.7033,37.7214,37.6942,37.7033,23880.0
2018-04-09 13:55:00,41.69,41.7,41.65,41.65,43708.0,37.7033,37.7123,37.6671,37.6671,43708.0
2018-04-09 14:00:00,41.65,41.66,41.6,41.6,59636.0,37.6671,37.6762,37.6219,37.6219,59636.0
2018-04-09 14:05:00,41.6,41.6,41.56,41.58,39346.0,37.6219,37.6219,37.5857,37.6038,39346.0
2018-04-09 14:10:00,41.58,41.58,41.54,41.55,39674.0,37.6038,37.6038,37.5676,37.5767,39674.0
2018-04-09 14:15:00,41.56,41.6,41.55,41.59,33642.0,37.5857,37.6219,37.5767,37.6129,33642.0
2018-04-09 14:20:00,41.59,41.6,41.54,41.56,31676.0,37.6129,37.6219,37.5676,37.5857,31676.0
2018-04-09 14:25:00,41.56,41.63,41.55,41.63,50682.0,37.5857,37.649,37.5767,37.649,50682.0
2018-04-09 14:30:00,41.62,41.66,41.62,41.66,51422.0,37.64,37.6762,37.64,37.6762,51422.0
2018-04-09 14:35:00,41.66,41.66,41.62,41.65,56902.0,37.6762,37.6762,37.64,37.6671,56902.0
2018-04-09 14:40:00,41.65,41.65,41.59,41.6,48262.0,37.6671,37.6671,37.6129,37.6219,48262.0
2018-04-09 14:45:00,41.6,41.67,41.6,41.67,52736.0,37.6219,37.6852,37.6219,37.6852,52736.0
2018-04-09 14:50:00,41.66,41.69,41.65,41.66,59802.0,37.6762,37.7033,37.6671,37.6762,59802.0
2018-04-09 14:55:00,41.66,41.68,41.65,41.68,43048.0,37.6762,37.6942,37.6671,37.6942,43048.0
2018-04-09 15:00:00,41.67,41.68,41.64,41.68,48000.0,37.6852,37.6942,37.6581,37.6942,48000.0
2018-04-09 15:05:00,41.68,41.69,41.67,41.69,52822.0,37.6942,37.7033,37.6852,37.7033,52822.0
2018-04-09 15:10:00,41.69,41.7,41.65,41.66,145058.0,37.7033,37.7123,37.6671,37.6762,145058.0
2018-04-09 15:15:00,41.66,41.66,41.6,41.6,86394.0,37.6762,37.6762,37.6219,37.6219,86394.0
2018-04-09 15:20:00,41.6,41.62,41.58,41.62,141262.0,37.6219,37.64,37.6038,37.64,141262.0
2018-04-09 15:25:00,41.61,41.65,41.6,41.65,107770.0,37.6309,37.6671,37.6219,37.6671,107770.0
2018-04-09 15:30:00,41.64,41.66,41.57,41.59,101972.0,37.6581,37.6762,37.5948,37.6129,101972.0
2018-04-09 15:35:00,41.59,41.61,41.58,41.58,156342.0,37.6129,37.6309,37.6038,37.6038,156342.0
2018-04-09 15:40:00,41.58,41.58,41.52,41.56,178382.0,37.6038,37.6038,37.5495,37.5857,178382.0
2018-04-09 15:45:00,41.56,41.58,41.49,41.49,521780.0,37.5857,37.6038,37.5224,37.5224,521780.0
2018-04-09 15:50:00,41.49,41.51,41.44,41.45,273362.0,37.5224,37.5405,37.4772,37.4862,273362.0
2018-04-09 15:55:00,41.45,41.45,41.27,41.32,705782.0,37.4862,37.4862,37.3235,37.3687,705782.0
2018-04-10 09:30:00,41.77,41.79,41.68,41.78,800.0,37.7756,37.7937,37.6942,37.7847,800.0
2018-04-10 09:35:00,41.63,41.63,41.49,41.55,156188.0,37.649,37.649,37.5224,37.5767,156188.0
2018-04-10 09:40:00,41.55,41.59,41.51,41.55,66290.0,37.5767,37.6129,37.5405,37.5767,66290.0
2018-04-10 09:45:00,41.55,41.69,41.54,41.66,74408.0,37.5767,37.7033,37.5676,37.6762,74408.0
2018-04-10 09:50:00,41.66,41.66,41.55,41.6,54046.0,37.6762,37.6762,37.5767,37.6219,54046.0
2018-04-10 09:55:00,41.58,41.6,41.41,41.41,36350.0,37.6038,37.6219,37.4501,37.4501,36350.0
2018-04-10 10:00:00,41.42,41.51,41.38,41.41,66236.0,37.4591,37.5405,37.4229,37.4501,66236.0
2018-04-10 10:05:00,41.41,41.44,41.33,41.4,51330.0,37.4501,37.4772,37.3777,37.441,51330.0
2018-04-10 10:10:00,41.39,41.54,41.39,41.53,41890.0,37.432,37.5676,37.432,37.5586,41890.0
2018-04-10 10:15:00,41.52,41.54,41.49,41.5,43890.0,37.5495,37.5676,37.5224,37.5315,43890.0
2018-04-10 10:20:00,41.51,41.52,41.38,41.46,50370.0,37.5405,37.5495,37.4229,37.4953,50370.0
2018-04-10 10:25:00,41.46,41.5,41.43,41.43,42540.0,37.4953,37.5315,37.4682,37.4682,42540.0
2018-04-10 10:30:00,41.43,41.49,41.43,41.45,69162.0,37.4682,37.5224,37.4682,37.4862,69162.0
2018-04-10 10:35:00,41.45,41.45,41.38,41.42,154196.0,37.4862,37.4862,37.4229,37.4591,154196.0
2018-04-10 10:40:00,41.42,41.45,41.39,41.4,162642.0,37.4591,37.4862,37.432,37.441,162642.0
2018-04-10 10:45:00,41.4,41.46,41.35,41.35,81718.0,37.441,37.4953,37.3958,37.3958,81718.0
2018-04-10 10:50:00,41.35,41.38,41.33,41.35,94782.0,37.3958,37.4229,37.3777,37.3958,94782.0
2018-04-10 10:55:00,41.36,41.39,41.32,41.33,100766.0,37.4048,37.432,37.3687,37.3777,100766.0
2018-04-10 11:00:00,41.33,41.4,41.33,41.4,78738.0,37.3777,37.441,37.3777,37.441,78738.0
2018-04-10 11:05:00,41.4,41.4,41.31,41.34,114356.0,37.441,37.441,37.3596,37.3868,114356.0
2018-04-10 11:10:00,41.35,41.37,41.26,41.26,208892.0,37.3958,37.4139,37.3144,37.3144,208892.0
2018-04-10 11:15:00,41.27,41.31,41.25,41.3,65156.0,37.3235,37.3596,37.3054,37.3506,65156.0
2018-04-10 11:20:00,41.31,41.42,41.3,41.41,52314.0,37.3596,37.4591,37.3506,37.4501,52314.0
2018-04-10 11:25:00,41.42,41.42,41.34,41.35,52296.0,37.4591,37.4591,37.3868,37.3958,52296.0
2018-04-10 11:30:00,41.34,41.37,41.32,41.32,53226.0,37.3868,37.4139,37.3687,37.3687,53226.0
2018-04-10 11:35:00,41.31,41.37,41.31,41.37,51132.0,37.3596,37.4139,37.3596,37.4139,51132.0
2018-04-10 11:40:00,41.38,41.42,41.3,41.31,95062.0,37.4229,37.4591,37.3506,37.3596,95062.0
2018-04-10 11:45:00,41.29,41.29,41.17,41.25,57372.0,37.3415,37.3415,37.233,37.3054,57372.0
2018-04-10 11:50:00,41.25,41.28,41.22,41.26,37090.0,37.3054,37.3325,37.2782,37.3144,37090.0
2018-04-10 11:55:00,41.26,41.35,41.26,41.35,53758.0,37.3144,37.3958,37.3144,37.3958,53758.0
2018-04-10 12:00:00,41.35,41.38,41.28,41.28,42240.0,37.3958,37.4229,37.3325,37.3325,42240.0
2018-04-10 12:05:00,41.31,41.35,41.3,41.34,34796.0,37.3596,37.3958,37.3506,37.3868,34796.0
2018-04-10 12:10:00,41.34,41.35,41.27,41.28,133120.0,37.3868,37.3958,37.3235,37.3325,133120.0
2018-04-10 12:15:00,41.27,41.28,41.23,41.24,40296.0,37.3235,37.3325,37.2873,37.2963,40296.0
2018-04-10 12:20:00,41.24,41.24,41.18,41.22,48064.0,37.2963,37.2963,37.2421,37.2782,48064.0
2018-04-10 12:25:00,41.22,41.22,41.01,41.11,90866.0,37.2782,37.2782,37.0883,37.1788,90866.0
2018-04-10 12:30:00,41.11,41.24,41.1,41.24,28972.0,37.1788,37.2963,37.1697,37.2963,28972.0
2018-04-10 12:35:00,41.24,41.26,41.22,41.23,52672.0,37.2963,37.3144,37.2782,37.2873,52672.0
2018-04-10 12:40:00,41.23,41.26,41.19,41.26,39144.0,37.2873,37.3144,37.2511,37.3144,39144.0
2018-04-10 12:45:00,41.26,41.27,41.21,41.26,36648.0,37.3144,37.3235,37.2692,37.3144,36648.0
2018-04-10 12:50:00,41.24,41.26,41.22,41.24,33846.0,37.2963,37.3144,37.2782,37.2963,33846.0
2018-04-10 12:55:00,41.25,41.33,41.25,41.3,26066.0,37.3054,37.3777,37.3054,37.3506,26066.0
2018-04-10 13:00:00,41.3,41.37,41.29,41.33,24742.0,37.3506,37.4139,37.3415,37.3777,24742.0
2018-04-10 13:05:00,41.33,41.35,41.3,41.33,38256.0,37.3777,37.3958,37.3506,37.3777,38256.0
2018-04-10 13:10:00,41.34,41.41,41.34,41.37,25746.0,37.3868,37.4501,37.3868,37.4139,25746.0
2018-04-10 13:15:00,41.38,41.4,41.34,41.34,44230.0,37.4229,37.441,37.3868,37.3868,44230.0
2018-04-10 13:20:00,41.34,41.35,41.32,41.32,53510.0,37.3868,37.3958,37.3687,37.3687,53510.0
2018-04-10 13:25:00,41.33,41.34,41.32,41.33,41654.0,37.3777,37.3868,37.3687,37.3777,41654.0
2018-04-10 13:30:00,41.33,41.43,41.3,41.39,50040.0,37.3777,37.4682,37.3506,37.432,50040.0
2018-04-10 13:35:00,41.4,41.42,41.35,41.37,31414.0,37.441,37.4591,37.3958,37.4139,31414.0
2018-04-10 13:40:00,41.37,41.37,41.3,41.3,43086.0,37.4139,37.4139,37.3506,37.3506,43086.0
2018-04-10 13:45:00,41.3,41.3,41.18,41.18,62594.0,37.3506,37.3506,37.2421,37.2421,62594.0
2018-04-10 13:50:00,41.18,41.24,41.17,41.22,42736.0,37.2421,37.2963,37.233,37.2782,42736.0
2018-04-10 13:55:00,41.22,41.3,41.22,41.28,31990.0,37.2782,37.3506,37.2782,37.3325,31990.0
2018-04-10 14:00:00,41.29,41.32,41.26,41.28,48330.0,37.3415,37.3687,37.3144,37.3325,48330.0
2018-04-10 14:05:00,41.28,41.34,41.26,41.33,37558.0,37.3325,37.3868,37.3144,37.3777,37558.0
2018-04-10 14:10:00,41.34,41.34,41.26,41.26,54460.0,37.3868,37.3868,37.3144,37.3144,54460.0
2018-04-10 14:15:00,41.26,41.27,41.19,41.19,59728.0,37.3144,37.3235,37.2511,37.2511,59728.0
2018-04-10 14:20:00,41.19,41.2,41.16,41.17,55718.0,37.2511,37.2602,37.224,37.233,55718.0
2018-04-10 14:25:00,41.18,41.18,41.13,41.15,57088.0,37.2421,37.2421,37.1968,37.2149,57088.0
2018-04-10 14:30:00,41.15,41.18,41.13,41.13,63022.0,37.2149,37.2421,37.1968,37.1968,63022.0
2018-04-10 14:35:00,41.13,41.13,41.06,41.09,71944.0,37.1968,37.1968,37.1335,37.1607,71944.0
2018-04-10 14:40:00,41.09,41.09,40.98,41.06,128936.0,37.1607,37.1607,37.0612,37.1335,128936.0
2018-04-10 14:45:00,41.04,41.14,41.04,41.09,71192.0,37.1155,37.2059,37.1155,37.1607,71192.0
2018-04-10 14:50:00,41.1,41.15,41.09,41.13,61688.0,37.1697,37.2149,37.1607,37.1968,61688.0
2018-04-10 14:55:00,41.15,41.15,41.1,41.14,71428.0,37.2149,37.2149,37.1697,37.2059,71428.0
2018-04-10 15:00:00,41.14,41.16,41.11,41.11,64906.0,37.2059,37.224,37.1788,37.1788,64906.0
2018-04-10 15:05:00,41.11,41.19,41.1,41.16,71062.0,37.1788,37.2511,37.1697,37.224,71062.0
2018-04-10 15:10:00,41.17,41.18,41.13,41.13,57300.0,37.233,37.2421,37.1968,37.1968,57300.0
2018-04-10 15:15:00,41.13,41.15,41.09,41.15,108036.0,37.1968,37.2149,37.1607,37.2149,108036.0
2018-04-10 15:20:00,41.15,41.15,41.06,41.07,87088.0,37.2149,37.2149,37.1335,37.1426,87088.0
2018-04-10 15:25:00,41.08,41.16,41.05,41.15,71632.0,37.1516,37.224,37.1245,37.2149,71632.0
2018-04-10 15:30:00,41.13,41.15,41.08,41.08,86026.0,37.1968,37.2149,37.1516,37.1516,86026.0
2018-04-10 15:35:00,41.09,41.16,41.09,41.16,113216.0,37.1607,37.224,37.1607,37.224,113216.0
2018-04-10 15:40:00,41.16,41.16,41.12,41.13,115498.0,37.224,37.224,37.1878,37.1968,115498.0
2018-04-10 15:45:00,41.13,41.2,41.13,41.18,150090.0,37.1968,37.2602,37.1968,37.2421,150090.0
2018-04-10 15:50:00,41.19,41.2,41.16,41.19,134808.0,37.2511,37.2602,37.224,37.2511,134808.0
2018-04-10 15:55:00,41.18,41.19,41.13,41.18,249282.0,37.2421,37.2511,37.1968,37.2421,249282.0
2018-04-11 09:30:00,40.85,41.15,40.81,41.11,148756.0,36.9436,37.2149,36.9074,37.1788,148756.0
2018-04-11 09:35:00,41.1,41.31,41.1,41.27,69532.0,37.1697,37.3596,37.1697,37.3235,69532.0
2018-04-11 09:40:00,41.29,41.56,41.29,41.47,256678.0,37.3415,37.5857,37.3415,37.5043,256678.0
2018-04-11 09:45:00,41.48,41.52,41.4,41.45,81970.0,37.5134,37.5495,37.441,37.4862,81970.0
2018-04-11 09:50:00,41.44,41.55,41.41,41.43,77758.0,37.4772,37.5767,37.4501,37.4682,77758.0
2018-04-11 09:55:00,41.43,41.6,41.43,41.58,155978.0,37.4682,37.6219,37.4682,37.6038,155978.0
2018-04-11 10:00:00,41.59,41.7,41.59,41.6,129384.0,37.6129,37.7123,37.6129,37.6219,129384.0
2018-04-11 10:05:00,41.6,41.61,41.52,41.52,74880.0,37.6219,37.6309,37.5495,37.5495,74880.0
2018-04-11 10:10:00,41.53,41.57,41.51,41.57,66588.0,37.5586,37.5948,37.5405,37.5948,66588.0
2018-04-11 10:15:00,41.57,41.65,41.56,41.62,95602.0,37.5948,37.6671,37.5857,37.64,95602.0
2018-04-11 10:20:00,41.61,41.62,41.53,41.55,124848.0,37.6309,37.64,37.5586,37.5767,124848.0
2018-04-11 10:25:00,41.55,41.59,41.5,41.54,92296.0,37.5767,37.6129,37.5315,37.5676,92296.0
2018-04-11 10:30:00,41.55,41.58,41.48,41.55,125386.0,37.5767,37.6038,37.5134,37.5767,125386.0
2018-04-11 10:35:00,41.52,41.61,41.51,41.61,68872.0,37.5495,37.6309,37.5405,37.6309,68872.0
2018-04-11 10:40:00,41.61,41.61,41.52,41.52,48452.0,37.6309,37.6309,37.5495,37.5495,48452.0
2018-04-11 10:45:00,41.51,41.52,41.47,41.49,46244.0,37.5405,37.5495,37.5043,37.5224,46244.0
2018-04-11 10:50:00,41.49,41.49,41.37,41.38,75654.0,37.5224,37.5224,37.4139,37.4229,75654.0
2018-04-11 10:55:00,41.37,41.38,41.25,41.25,62912.0,37.4139,37.4229,37.3054,37.3054,62912.0
2018-04-11 11:00:00,41.27,41.34,41.26,41.28,61592.0,37.3235,37.3868,37.3144,37.3325,61592.0
2018-04-11 11:05:00,41.27,41.47,41.27,41.39,98228.0,37.3235,37.5043,37.3235,37.432,98228.0
2018-04-11 11:10:00,41.39,41.47,41.39,41.46,77352.0,37.432,37.5043,37.432,37.4953,77352.0
2018-04-11 11:15:00,41.46,41.46,41.35,41.38,90256.0,37.4953,37.4953,37.3958,37.4229,90256.0
2018-04-11 11:20:00,41.38,41.51,41.36,41.51,59662.0,37.4229,37.5405,37.4048,37.5405,59662.0
2018-04-11 11:25:00,41.51,41.51,41.45,41.51,48006.0,37.5405,37.5405,37.4862,37.5405,48006.0
2018-04-11 11:30:00,41.51,41.51,41.43,41.46,55876.0,37.5405,37.5405,37.4682,37.4953,55876.0
2018-04-11 11:35:00,41.46,41.55,41.46,41.52,63036.0,37.4953,37.5767,37.4953,37.5495,63036.0
2018-04-11 11:40:00,41.52,41.56,41.51,41.53,44572.0,37.5495,37.5857,37.5405,37.5586,44572.0
2018-04-11 11:45:00,41.53,41.56,41.47,41.54,68770.0,37.5586,37.5857,37.5043,37.5676,68770.0
2018-04-11 11:50:00,41.54,41.6,41.54,41.6,38016.0,37.5676,37.6219,37.5676,37.6219,38016.0
2018-04-11 11:55:00,41.6,41.6,41.51,41.52,58140.0,37.6219,37.6219,37.5405,37.5495,58140.0
2018-04-11 12:00:00,41.53,41.55,41.49,41.55,69002.0,37.5586,37.5767,37.5224,37.5767,69002.0
2018-04-11 12:05:00,41.55,41.58,41.46,41.47,58856.0,37.5767,37.6038,37.4953,37.5043,58856.0
2018-04-11 12:10:00,41.48,41.52,41.45,41.47,74738.0,37.5134,37.5495,37.4862,37.5043,74738.0
2018-04-11 12:15:00,41.46,41.49,41.44,41.44,38606.0,37.4953,37.5224,37.4772,37.4772,38606.0
2018-04-11 12:20:00,41.45,41.49,41.43,41.46,30250.0,37.4862,37.5224,37.4682,37.4953,30250.0
2018-04-11 12:25:00,41.45,41.47,41.43,41.45,36812.0,37.4862,37.5043,37.4682,37.4862,36812.0
2018-04-11 12:30:00,41.45,41.46,41.38,41.38,26828.0,37.4862,37.4953,37.4229,37.4229,26828.0
2018-04-11 12:35:00,41.38,41.38,41.32,41.34,44732.0,37.4229,37.4229,37.3687,37.3868,44732.0
2018-04-11 12:40:00,41.34,41.35,41.32,41.34,75344.0,37.3868,37.3958,37.3687,37.3868,75344.0
2018-04-11 12:45:00,41.34,41.34,41.27,41.27,58374.0,37.3868,37.3868,37.3235,37.3235,58374.0
2018-04-11 12:50:00,41.27,41.3,41.24,41.27,39620.0,37.3235,37.3506,37.2963,37.3235,39620.0
2018-04-11 12:55:00,41.28,41.3,41.24,41.24,37518.0,37.3325,37.3506,37.2963,37.2963,37518.0
2018-04-11 13:00:00,41.24,41.26,41.23,41.25,61962.0,37.2963,37.3144,37.2873,37.3054,61962.0
2018-04-11 13:05:00,41.24,41.26,41.19,41.24,39680.0,37.2963,37.3144,37.2511,37.2963,39680.0
2018-04-11 13:10:00,41.24,41.25,41.19,41.21,28560.0,37.2963,37.3054,37.2511,37.2692,28560.0
2018-04-11 13:15:00,41.22,41.27,41.22,41.26,36056.0,37.2782,37.3235,37.2782,37.3144,36056.0
2018-04-11 13:20:00,41.26,41.27,41.23,41.25,22240.0,37.3144,37.3235,37.2873,37.3054,22240.0
2018-04-11 13:25:00,41.25,41.26,41.2,41.22,60848.0,37.3054,37.3144,37.2602,37.2782,60848.0
2018-04-11 13:30:00,41.22,41.23,41.19,41.2,45266.0,37.2782,37.2873,37.2511,37.2602,45266.0
2018-04-11 13:35:00,41.2,41.27,41.2,41.27,876422.0,37.2602,37.3235,37.2602,37.3235,876422.0
2018-04-11 13:40:00,41.28,41.33,41.27,41.32,32476.0,37.3325,37.3777,37.3235,37.3687,32476.0
2018-04-11 13:45:00,41.32,41.33,41.25,41.32,66702.0,37.3687,37.3777,37.3054,37.3687,66702.0
2018-04-11 13:50:00,41.34,41.35,41.26,41.28,58060.0,37.3868,37.3958,37.3144,37.3325,58060.0
2018-04-11 13:55:00,41.28,41.31,41.25,41.26,51226.0,37.3325,37.3596,37.3054,37.3144,51226.0
2018-04-11 14:00:00,41.26,41.3,41.26,41.27,43620.0,37.3144,37.3506,37.3144,37.3235,43620.0
2018-04-11 14:05:00,41.27,41.32,41.21,41.21,118068.0,37.3235,37.3687,37.2692,37.2692,118068.0
2018-04-11 14:10:00,41.23,41.23,41.16,41.19,56986.0,37.2873,37.2873,37.224,37.2511,56986.0
2018-04-11 14:15:00,41.18,41.28,41.18,41.27,45018.0,37.2421,37.3325,37.2421,37.3235,45018.0
2018-04-11 14:20:00,41.27,41.27,41.23,41.24,49302.0,37.3235,37.3235,37.2873,37.2963,49302.0
2018-04-11 14:25:00,41.24,41.24,41.2,41.22,51630.0,37.2963,37.2963,37.2602,37.2782,51630.0
2018-04-11 14:30:00,41.22,41.24,41.18,41.2,66912.0,37.2782,37.2963,37.2421,37.2602,66912.0
2018-04-11 14:35:00,41.21,41.21,41.18,41.2,81936.0,37.2692,37.2692,37.2421,37.2602,81936.0
2018-04-11 14:40:00,41.21,41.25,41.14,41.16,51308.0,37.2692,37.3054,37.2059,37.224,51308.0
2018-04-11 14:45:00,41.17,41.19,41.09,41.11,71910.0,37.233,37.2511,37.1607,37.1788,71910.0
2018-04-11 14:50:00,41.1,41.13,41.08,41.1,49428.0,37.1697,37.1968,37.1516,37.1697,49428.0
2018-04-11 14:55:00,41.1,41.16,41.09,41.16,110128.0,37.1697,37.224,37.1607,37.224,110128.0
2018-04-11 15:00:00,41.16,41.19,41.15,41.16,37622.0,37.224,37.2511,37.2149,37.224,37622.0
2018-04-11 15:05:00,41.16,41.18,41.08,41.08,68334.0,37.224,37.2421,37.1516,37.1516,68334.0
2018-04-11 15:10:00,41.08,41.08,41.02,41.05,60734.0,37.1516,37.1516,37.0974,37.1245,60734.0
2018-04-11 15:15:00,41.06,41.08,41.01,41.08,86084.0,37.1335,37.1516,37.0883,37.1516,86084.0
2018-04-11 15:20:00,41.08,41.08,41.01,41.02,71752.0,37.1516,37.1516,37.0883,37.0974,71752.0
2018-04-11 15:25:00,41.03,41.1,41.03,41.09,56592.0,37.1064,37.1697,37.1064,37.1607,56592.0
2018-04-11 15:30:00,41.1,41.16,41.1,41.13,74422.0,37.1697,37.224,37.1697,37.1968,74422.0
2018-04-11 15:35:00,41.13,41.15,41.12,41.12,128448.0,37.1968,37.2149,37.1878,37.1878,128448.0
2018-04-11 15:40:00,41.12,41.16,41.12,41.15,115886.0,37.1878,37.224,37.1878,37.2149,115886.0
2018-04-11 15:45:00,41.16,41.16,41.07,41.07,144816.0,37.224,37.224,37.1426,37.1426,144816.0
2018-04-11 15:50:00,41.07,41.1,41.04,41.1,154828.0,37.1426,37.1697,37.1155,37.1697,154828.0
2018-04-11 15:55:00,41.1,41.1,41.06,41.06,593860.0,37.1697,37.1697,37.1335,37.1335,593860.0
2018-04-12 09:30:00,41.33,41.4,41.17,41.4,211578.0,37.3777,37.441,37.233,37.441,211578.0
2018-04-12 09:35:00,41.42,41.49,41.32,41.41,100654.0,37.4591,37.5224,37.3687,37.4501,100654.0
2018-04-12 09:40:00,41.41,41.41,41.27,41.37,60504.0,37.4501,37.4501,37.3235,37.4139,60504.0
2018-04-12 09:45:00,41.35,41.39,41.33,41.33,148132.0,37.3958,37.432,37.3777,37.3777,148132.0
2018-04-12 09:50:00,41.35,41.38,41.33,41.35,61992.0,37.3958,37.4229,37.3777,37.3958,61992.0
2018-04-12 09:55:00,41.37,41.54,41.35,41.45,114016.0,37.4139,37.5676,37.3958,37.4862,114016.0
2018-04-12 10:00:00,41.45,41.56,41.44,41.55,347762.0,37.4862,37.5857,37.4772,37.5767,347762.0
2018-04-12 10:05:00,41.55,41.55,41.45,41.47,136752.0,37.5767,37.5767,37.4862,37.5043,136752.0
2018-04-12 10:10:00,41.47,41.56,41.44,41.53,77242.0,37.5043,37.5857,37.4772,37.5586,77242.0
2018-04-12 10:15:00,41.52,41.6,41.51,41.53,123154.0,37.5495,37.6219,37.5405,37.5586,123154.0
2018-04-12 10:20:00,41.53,41.54,41.48,41.49,328530.0,37.5586,37.5676,37.5134,37.5224,328530.0
2018-04-12 10:25:00,41.49,41.55,41.47,41.51,114232.0,37.5224,37.5767,37.5043,37.5405,114232.0
2018-04-12 10:30:00,41.51,41.51,41.35,41.37,159042.0,37.5405,37.5405,37.3958,37.4139,159042.0
2018-04-12 10:35:00,41.37,41.41,41.37,41.38,210034.0,37.4139,37.4501,37.4139,37.4229,210034.0
2018-04-12 10:40:00,41.38,41.41,41.33,41.37,161628.0,37.4229,37.4501,37.3777,37.4139,161628.0
2018-04-12 10:45:00,41.37,41.4,41.32,41.39,104542.0,37.4139,37.441,37.3687,37.432,104542.0
2018-04-12 10:50:00,41.39,41.39,41.35,41.36,64488.0,37.432,37.432,37.3958,37.4048,64488.0
2018-04-12 10:55:00,41.37,41.38,41.31,41.37,147034.0,37.4139,37.4229,37.3596,37.4139,147034.0
2018-04-12 11:00:00,41.36,41.37,41.31,41.35,62358.0,37.4048,37.4139,37.3596,37.3958,62358.0
2018-04-12 11:05:00,41.35,41.38,41.32,41.38,111178.0,37.3958,37.4229,37.3687,37.4229,111178.0
2018-04-12 11:10:00,41.38,41.38,41.34,41.37,92648.0,37.4229,37.4229,37.3868,37.4139,92648.0
2018-04-12 11:15:00,41.38,41.4,41.34,41.37,257248.0,37.4229,37.441,37.3868,37.4139,257248.0
2018-04-12 11:20:00,41.36,41.39,41.33,41.36,98548.0,37.4048,37.432,37.3777,37.4048,98548.0
2018-04-12 11:25:00,41.37,41.37,41.3,41.32,250338.0,37.4139,37.4139,37.3506,37.3687,250338.0
2018-04-12 11:30:00,41.32,41.35,41.27,41.3,130688.0,37.3687,37.3958,37.3235,37.3506,130688.0
2018-04-12 11:35:00,41.32,41.33,41.29,41.3,56640.0,37.3687,37.3777,37.3415,37.3506,56640.0
2018-04-12 11:40:00,41.3,41.31,41.26,41.26,50528.0,37.3506,37.3596,37.3144,37.3144,50528.0
2018-04-12 11:45:00,41.26,41.27,41.21,41.22,40496.0,37.3144,37.3235,37.2692,37.2782,40496.0
2018-04-12 11:50:00,41.23,41.26,41.21,41.24,98828.0,37.2873,37.3144,37.2692,37.2963,98828.0
2018-04-12 11:55:00,41.23,41.27,41.22,41.25,117762.0,37.2873,37.3235,37.2782,37.3054,117762.0
2018-04-12 12:00:00,41.24,41.31,41.24,41.3,354622.0,37.2963,37.3596,37.2963,37.3506,354622.0
2018-04-12 12:05:00,41.3,41.3,41.23,41.27,62350.0,37.3506,37.3506,37.2873,37.3235,62350.0
2018-04-12 12:10:00,41.27,41.29,41.24,41.27,54832.0,37.3235,37.3415,37.2963,37.3235,54832.0
2018-04-12 12:15:00,41.27,41.27,41.2,41.27,45548.0,37.3235,37.3235,37.2602,37.3235,45548.0
2018-04-12 12:20:00,41.27,41.28,41.24,41.25,43104.0,37.3235,37.3325,37.2963,37.3054,43104.0
2018-04-12 12:25:00,41.25,41.28,41.24,41.26,45260.0,37.3054,37.3325,37.2963,37.3144,45260.0
2018-04-12 12:30:00,41.26,41.3,41.24,41.29,110668.0,37.3144,37.3506,37.2963,37.3415,110668.0
2018-04-12 12:35:00,41.3,41.36,41.3,41.34,40592.0,37.3506,37.4048,37.3506,37.3868,40592.0
2018-04-12 12:40:00,41.33,41.33,41.26,41.27,73656.0,37.3777,37.3777,37.3144,37.3235,73656.0
2018-04-12 12:45:00,41.28,41.31,41.26,41.27,37570.0,37.3325,37.3596,37.3144,37.3235,37570.0
2018-04-12 12:50:00,41.27,41.27,41.24,41.27,81430.0,37.3235,37.3235,37.2963,37.3235,81430.0
2018-04-12 12:55:00,41.26,41.27,41.24,41.26,75100.0,37.3144,37.3235,37.2963,37.3144,75100.0
2018-04-12 13:00:00,41.26,41.27,41.25,41.27,85022.0,37.3144,37.3235,37.3054,37.3235,85022.0
2018-04-12 13:05:00,41.27,41.27,41.17,41.19,120132.0,37.3235,37.3235,37.233,37.2511,120132.0
2018-04-12 13:10:00,41.2,41.24,41.18,41.19,43176.0,37.2602,37.2963,37.2421,37.2511,43176.0
2018-04-12 13:15:00,41.2,41.24,41.16,41.22,26328.0,37.2602,37.2963,37.224,37.2782,26328.0
2018-04-12 13:20:00,41.23,41.24,41.18,41.19,45706.0,37.2873,37.2963,37.2421,37.2511,45706.0
2018-04-12 13:25:00,41.18,41.2,41.13,41.16,81244.0,37.2421,37.2602,37.1968,37.224,81244.0
2018-04-12 13:30:00,41.15,41.21,41.14,41.16,176036.0,37.2149,37.2692,37.2059,37.224,176036.0
2018-04-12 13:35:00,41.15,41.19,41.14,41.16,173142.0,37.2149,37.2511,37.2059,37.224,173142.0
2018-04-12 13:40:00,41.16,41.18,41.15,41.16,96224.0,37.224,37.2421,37.2149,37.224,96224.0
2018-04-12 13:45:00,41.15,41.18,41.15,41.16,112184.0,37.2149,37.2421,37.2149,37.224,112184.0
2018-04-12 13:50:00,41.16,41.17,41.15,41.16,81952.0,37.224,37.233,37.2149,37.224,81952.0
2018-04-12 13:55:00,41.16,41.16,41.03,41.05,97266.0,37.224,37.224,37.1064,37.1245,97266.0
2018-04-12 14:00:00,41.05,41.1,41.04,41.07,206748.0,37.1245,37.1697,37.1155,37.1426,206748.0
2018-04-12 14:05:00,41.08,41.09,41.06,41.08,361392.0,37.1516,37.1607,37.1335,37.1516,361392.0
2018-04-12 14:10:00,41.08,41.26,41.07,41.19,224570.0,37.1516,37.3144,37.1426,37.2511,224570.0
2018-04-12 14:15:00,41.19,41.24,41.19,41.23,44658.0,37.2511,37.2963,37.2511,37.2873,44658.0
2018-04-12 14:20:00,41.23,41.26,41.22,41.26,27936.0,37.2873,37.3144,37.2782,37.3144,27936.0
2018-04-12 14:25:00,41.26,41.27,41.22,41.24,47790.0,37.3144,37.3235,37.2782,37.2963,47790.0
2018-04-12 14:30:00,41.26,41.27,41.21,41.22,58510.0,37.3144,37.3235,37.2692,37.2782,58510.0
2018-04-12 14:35:00,41.23,41.26,41.22,41.25,32428.0,37.2873,37.3144,37.2782,37.3054,32428.0
2018-04-12 14:40:00,41.25,41.26,41.24,41.26,30986.0,37.3054,37.3144,37.2963,37.3144,30986.0
2018-04-12 14:45:00,41.26,41.26,41.21,41.23,53488.0,37.3144,37.3144,37.2692,37.2873,53488.0
2018-04-12 14:50:00,41.23,41.24,41.21,41.24,53254.0,37.2873,37.2963,37.2692,37.2963,53254.0
2018-04-12 14:55:00,41.24,41.24,41.22,41.24,47794.0,37.2963,37.2963,37.2782,37.2963,47794.0
2018-04-12 15:00:00,41.24,41.27,41.23,41.26,169474.0,37.2963,37.3235,37.2873,37.3144,169474.0
2018-04-12 15:05:00,41.25,41.26,41.19,41.21,69196.0,37.3054,37.3144,37.2511,37.2692,69196.0
2018-04-12 15:10:00,41.21,41.28,41.2,41.27,45314.0,37.2692,37.3325,37.2602,37.3235,45314.0
2018-04-12 15:15:00,41.27,41.27,41.23,41.25,124952.0,37.3235,37.3235,37.2873,37.3054,124952.0
2018-04-12 15:20:00,41.26,41.33,41.26,41.31,156756.0,37.3144,37.3777,37.3144,37.3596,156756.0
2018-04-12 15:25:00,41.3,41.36,41.3,41.33,83454.0,37.3506,37.4048,37.3506,37.3777,83454.0
2018-04-12 15:30:00,41.33,41.33,41.27,41.3,109108.0,37.3777,37.3777,37.3235,37.3506,109108.0
2018-04-12 15:35:00,41.3,41.37,41.3,41.37,96268.0,37.3506,37.4139,37.3506,37.4139,96268.0
2018-04-12 15:40:00,41.37,41.38,41.33,41.35,137438.0,37.4139,37.4229,37.3777,37.3958,137438.0
2018-04-12 15:45:00,41.35,41.37,41.29,41.32,138674.0,37.3958,37.4139,37.3415,37.3687,138674.0
2018-04-12 15:50:00,41.33,41.34,41.32,41.33,128536.0,37.3777,37.3868,37.3687,37.3777,128536.0
2018-04-12 15:55:00,41.34,41.34,41.26,41.27,302704.0,37.3868,37.3868,37.3144,37.3235,302704.0
2018-04-13 09:30:00,41.42,41.43,41.22,41.22,153396.0,37.4591,37.4682,37.2782,37.2782,153396.0
2018-04-13 09:35:00,41.21,41.29,41.18,41.22,68440.0,37.2692,37.3415,37.2421,37.2782,68440.0
2018-04-13 09:40:00,41.2,41.21,41.05,41.08,36444.0,37.2602,37.2692,37.1245,37.1516,36444.0
2018-04-13 09:45:00,41.08,41.11,41.0,41.06,61086.0,37.1516,37.1788,37.0793,37.1335,61086.0
2018-04-13 09:50:00,41.05,41.15,41.05,41.13,85126.0,37.1245,37.2149,37.1245,37.1968,85126.0
2018-04-13 09:55:00,41.15,41.27,41.12,41.2,65922.0,37.2149,37.3235,37.1878,37.2602,65922.0
2018-04-13 10:00:00,41.2,41.21,41.08,41.09,95838.0,37.2602,37.2692,37.1516,37.1607,95838.0
2018-04-13 10:05:00,41.07,41.07,40.9,40.9,61134.0,37.1426,37.1426,36.9888,36.9888,61134.0
2018-04-13 10:10:00,40.9,40.95,40.84,40.92,50386.0,36.9888,37.0341,36.9346,37.0069,50386.0
2018-04-13 10:15:00,40.91,40.92,40.8,40.81,51112.0,36.9979,37.0069,36.8984,36.9074,51112.0
2018-04-13 10:20:00,40.82,40.84,40.76,40.83,56410.0,36.9165,36.9346,36.8622,36.9255,56410.0
2018-04-13 10:25:00,40.81,40.83,40.58,40.6,52532.0,36.9074,36.9255,36.6994,36.7175,52532.0
2018-04-13 10:30:00,40.59,40.62,40.54,40.61,70998.0,36.7085,36.7356,36.6633,36.7266,70998.0
2018-04-13 10:35:00,40.62,40.74,40.6,40.71,39314.0,36.7356,36.8441,36.7175,36.817,39314.0
2018-04-13 10:40:00,40.72,40.76,40.65,40.73,48262.0,36.8261,36.8622,36.7627,36.8351,48262.0
2018-04-13 10:45:00,40.74,40.79,40.67,40.67,49490.0,36.8441,36.8894,36.7808,36.7808,49490.0
2018-04-13 10:50:00,40.68,40.68,40.62,40.64,55202.0,36.7899,36.7899,36.7356,36.7537,55202.0
2018-04-13 10:55:00,40.64,40.74,40.64,40.68,75302.0,36.7537,36.8441,36.7537,36.7899,75302.0
2018-04-13 11:00:00,40.68,40.7,40.6,40.68,262662.0,36.7899,36.808,36.7175,36.7899,262662.0
2018-04-13 11:05:00,40.69,40.77,40.69,40.77,51904.0,36.7989,36.8713,36.7989,36.8713,51904.0
2018-04-13 11:10:00,40.77,40.85,40.75,40.8,55930.0,36.8713,36.9436,36.8532,36.8984,55930.0
2018-04-13 11:15:00,40.8,40.81,40.73,40.74,59930.0,36.8984,36.9074,36.8351,36.8441,59930.0
2018-04-13 11:20:00,40.74,40.85,40.72,40.85,57624.0,36.8441,36.9436,36.8261,36.9436,57624.0
2018-04-13 11:25:00,40.85,40.85,40.8,40.83,34382.0,36.9436,36.9436,36.8984,36.9255,34382.0
2018-04-13 11:30:00,40.83,40.83,40.68,40.71,55180.0,36.9255,36.9255,36.7899,36.817,55180.0
2018-04-13 11:35:00,40.7,40.73,40.64,40.66,32200.0,36.808,36.8351,36.7537,36.7718,32200.0
2018-04-13 11:40:00,40.66,40.7,40.62,40.7,41972.0,36.7718,36.808,36.7356,36.808,41972.0
2018-04-13 11:45:00,40.71,40.71,40.66,40.67,27684.0,36.817,36.817,36.7718,36.7808,27684.0
2018-04-13 11:50:00,40.67,40.71,40.63,40.69,35324.0,36.7808,36.817,36.7447,36.7989,35324.0
2018-04-13 11:55:00,40.7,40.77,40.7,40.75,25900.0,36.808,36.8713,36.808,36.8532,25900.0
2018-04-13 12:00:00,40.75,40.77,40.72,40.73,24400.0,36.8532,36.8713,36.8261,36.8351,24400.0
2018-04-13 12:05:00,40.72,40.72,40.63,40.66,40372.0,36.8261,36.8261,36.7447,36.7718,40372.0
2018-04-13 12:10:00,40.68,40.7,40.67,40.69,25560.0,36.7899,36.808,36.7808,36.7989,25560.0
2018-04-13 12:15:00,40.68,40.74,40.67,40.73,30096.0,36.7899,36.8441,36.7808,36.8351,30096.0
2018-04-13 12:20:00,40.73,40.77,40.73,40.73,25942.0,36.8351,36.8713,36.8351,36.8351,25942.0
2018-04-13 12:25:00,40.73,40.75,40.66,40.73,38654.0,36.8351,36.8532,36.7718,36.8351,38654.0
2018-04-13 12:30:00,40.74,40.75,40.68,40.68,25064.0,36.8441,36.8532,36.7899,36.7899,25064.0
2018-04-13 12:35:00,40.69,40.73,40.66,40.67,33766.0,36.7989,36.8351,36.7718,36.7808,33766.0
2018-04-13 12:40:00,40.67,40.71,40.6,40.61,40724.0,36.7808,36.817,36.7175,36.7266,40724.0
2018-04-13 12:45:00,40.62,40.66,40.6,40.63,27602.0,36.7356,36.7718,36.7175,36.7447,27602.0
2018-04-13 12:50:00,40.63,40.66,40.56,40.57,48278.0,36.7447,36.7718,36.6814,36.6904,48278.0
2018-04-13 12:55:00,40.57,40.6,40.52,40.57,43460.0,36.6904,36.7175,36.6452,36.6904,43460.0
2018-04-13 13:00:00,40.57,40.61,40.56,40.57,65932.0,36.6904,36.7266,36.6814,36.6904,65932.0
2018-04-13 13:05:00,40.58,40.62,40.57,40.62,51018.0,36.6994,36.7356,36.6904,36.7356,51018.0
2018-04-13 13:10:00,40.62,40.62,40.53,40.55,114608.0,36.7356,36.7356,36.6542,36.6723,114608.0
2018-04-13 13:15:00,40.55,40.63,40.55,40.6,47286.0,36.6723,36.7447,36.6723,36.7175,47286.0
2018-04-13 13:20:00,40.6,40.67,40.6,40.65,32948.0,36.7175,36.7808,36.7175,36.7627,32948.0
2018-04-13 13:25:00,40.67,40.71,40.67,40.7,44906.0,36.7808,36.817,36.7808,36.808,44906.0
2018-04-13 13:30:00,40.7,40.71,40.68,40.69,21044.0,36.808,36.817,36.7899,36.7989,21044.0
2018-04-13 13:35:00,40.69,40.72,40.67,40.72,24828.0,36.7989,36.8261,36.7808,36.8261,24828.0
2018-04-13 13:40:00,40.72,40.76,40.72,40.76,41848.0,36.8261,36.8622,36.8261,36.8622,41848.0
2018-04-13 13:45:00,40.76,40.76,40.69,40.71,25650.0,36.8622,36.8622,36.7989,36.817,25650.0
2018-04-13 13:50:00,40.71,40.73,40.69,40.71,34402.0,36.817,36.8351,36.7989,36.817,34402.0
2018-04-13 13:55:00,40.71,40.71,40.65,40.65,24316.0,36.817,36.817,36.7627,36.7627,24316.0
2018-04-13 14:00:00,40.66,40.66,40.6,40.6,21490.0,36.7718,36.7718,36.7175,36.7175,21490.0
2018-04-13 14:05:00,40.59,40.69,40.57,40.66,47030.0,36.7085,36.7989,36.6904,36.7718,47030.0
2018-04-13 14:10:00,40.65,40.68,40.65,40.67,24406.0,36.7627,36.7899,36.7627,36.7808,24406.0
2018-04-13 14:15:00,40.67,40.67,40.6,40.62,44802.0,36.7808,36.7808,36.7175,36.7356,44802.0
2018-04-13 14:20:00,40.61,40.65,40.6,40.6,21420.0,36.7266,36.7627,36.7175,36.7175,21420.0
2018-04-13 14:25:00,40.6,40.62,40.59,40.6,23890.0,36.7175,36.7356,36.7085,36.7175,23890.0
2018-04-13 14:30:00,40.6,40.68,40.58,40.66,28134.0,36.7175,36.7899,36.6994,36.7718,28134.0
2018-04-13 14:35:00,40.66,40.67,40.57,40.58,27512.0,36.7718,36.7808,36.6904,36.6994,27512.0
2018-04-13 14:40:00,40.58,40.58,40.55,40.58,22936.0,36.6994,36.6994,36.6723,36.6994,22936.0
2018-04-13 14:45:00,40.57,40.62,40.57,40.57,27670.0,36.6904,36.7356,36.6904,36.6904,27670.0
2018-04-13 14:50:00,40.56,40.6,40.54,40.6,37854.0,36.6814,36.7175,36.6633,36.7175,37854.0
2018-04-13 14:55:00,40.6,40.6,40.53,40.54,31428.0,36.7175,36.7175,36.6542,36.6633,31428.0
2018-04-13 15:00:00,40.54,40.55,40.49,40.52,47646.0,36.6633,36.6723,36.618,36.6452,47646.0
2018-04-13 15:05:00,40.5,40.58,40.48,40.57,34014.0,36.6271,36.6994,36.609,36.6904,34014.0
2018-04-13 15:10:00,40.57,40.63,40.56,40.6,54354.0,36.6904,36.7447,36.6814,36.7175,54354.0
2018-04-13 15:15:00,40.59,40.59,40.47,40.47,75292.0,36.7085,36.7085,36.6,36.6,75292.0
2018-04-13 15:20:00,40.47,40.54,40.47,40.53,60428.0,36.6,36.6633,36.6,36.6542,60428.0
2018-04-13 15:25:00,40.53,40.57,40.52,40.56,48250.0,36.6542,36.6904,36.6452,36.6814,48250.0
2018-04-13 15:30:00,40.56,40.6,40.52,40.54,58426.0,36.6814,36.7175,36.6452,36.6633,58426.0
2018-04-13 15:35:00,40.54,40.58,40.52,40.58,76034.0,36.6633,36.6994,36.6452,36.6994,76034.0
2018-04-13 15:40:00,40.58,40.6,40.56,40.6,179724.0,36.6994,36.7175,36.6814,36.7175,179724.0
2018-04-13 15:45:00,40.6,40.65,40.6,40.63,153582.0,36.7175,36.7627,36.7175,36.7447,153582.0
2018-04-13 15:50:00,40.64,40.71,40.63,40.71,163404.0,36.7537,36.817,36.7447,36.817,163404.0
2018-04-13 15:55:00,40.7,40.71,40.62,40.63,425410.0,36.808,36.817,36.7356,36.7447,425410.0
2018-04-16 09:30:00,40.99,41.17,40.85,40.88,204774.0,37.0702,37.233,36.9436,36.9708,204774.0
2018-04-16 09:35:00,40.92,41.03,40.92,41.0,66338.0,37.0069,37.1064,37.0069,37.0793,66338.0
2018-04-16 09:40:00,41.0,41.16,40.95,41.15,80346.0,37.0793,37.224,37.0341,37.2149,80346.0
2018-04-16 09:45:00,41.16,41.16,41.07,41.08,117366.0,37.224,37.224,37.1426,37.1516,117366.0
2018-04-16 09:50:00,41.08,41.15,41.04,41.1,42984.0,37.1516,37.2149,37.1155,37.1697,42984.0
2018-04-16 09:55:00,41.12,41.19,41.11,41.18,38872.0,37.1878,37.2511,37.1788,37.2421,38872.0
2018-04-16 10:00:00,41.17,41.26,41.16,41.23,47070.0,37.233,37.3144,37.224,37.2873,47070.0
2018-04-16 10:05:00,41.24,41.29,41.21,41.27,70670.0,37.2963,37.3415,37.2692,37.3235,70670.0
2018-04-16 10:10:00,41.27,41.27,41.22,41.23,55346.0,37.3235,37.3235,37.2782,37.2873,55346.0
2018-04-16 10:15:00,41.23,41.27,41.16,41.17,37180.0,37.2873,37.3235,37.224,37.233,37180.0
2018-04-16 10:20:00,41.15,41.16,41.09,41.1,31786.0,37.2149,37.224,37.1607,37.1697,31786.0
2018-04-16 10:25:00,41.1,41.17,41.08,41.15,35744.0,37.1697,37.233,37.1516,37.2149,35744.0
2018-04-16 10:30:00,41.15,41.16,41.05,41.08,30034.0,37.2149,37.224,37.1245,37.1516,30034.0
2018-04-16 10:35:00,41.08,41.11,41.02,41.03,60364.0,37.1516,37.1788,37.0974,37.1064,60364.0
2018-04-16 10:40:00,41.03,41.17,41.02,41.17,55430.0,37.1064,37.233,37.0974,37.233,55430.0
2018-04-16 10:45:00,41.19,41.27,41.17,41.24,100958.0,37.2511,37.3235,37.233,37.2963,100958.0
2018-04-16 10:50:00,41.25,41.26,41.2,41.24,71266.0,37.3054,37.3144,37.2602,37.2963,71266.0
2018-04-16 10:55:00,41.24,41.27,41.21,41.21,48256.0,37.2963,37.3235,37.2692,37.2692,48256.0
2018-04-16 11:00:00,41.22,41.31,41.21,41.27,30848.0,37.2782,37.3596,37.2692,37.3235,30848.0
2018-04-16 11:05:00,41.27,41.29,41.26,41.26,28370.0,37.3235,37.3415,37.3144,37.3144,28370.0
2018-04-16 11:10:00,41.24,41.26,41.17,41.25,57218.0,37.2963,37.3144,37.233,37.3054,57218.0
2018-04-16 11:15:00,41.25,41.3,41.23,41.27,28014.0,37.3054,37.3506,37.2873,37.3235,28014.0
2018-04-16 11:20:00,41.27,41.33,41.26,41.33,42162.0,37.3235,37.3777,37.3144,37.3777,42162.0
2018-04-16 11:25:00,41.33,41.35,41.29,41.31,84406.0,37.3777,37.3958,37.3415,37.3596,84406.0
2018-04-16 11:30:00,41.32,41.33,41.27,41.32,105018.0,37.3687,37.3777,37.3235,37.3687,105018.0
2018-04-16 11:35:00,41.33,41.33,41.25,41.26,78866.0,37.3777,37.3777,37.3054,37.3144,78866.0
2018-04-16 11:40:00,41.26,41.28,41.23,41.26,62760.0,37.3144,37.3325,37.2873,37.3144,62760.0
2018-04-16 11:45:00,41.27,41.31,41.27,41.31,23446.0,37.3235,37.3596,37.3235,37.3596,23446.0
2018-04-16 11:50:00,41.3,41.31,41.25,41.27,44562.0,37.3506,37.3596,37.3054,37.3235,44562.0
2018-04-16 11:55:00,41.27,41.38,41.27,41.35,37522.0,37.3235,37.4229,37.3235,37.3958,37522.0
2018-04-16 12:00:00,41.35,41.42,41.34,41.38,30336.0,37.3958,37.4591,37.3868,37.4229,30336.0
2018-04-16 12:05:00,41.39,41.41,41.36,41.4,96248.0,37.432,37.4501,37.4048,37.441,96248.0
2018-04-16 12:10:00,41.4,41.43,41.35,41.42,67130.0,37.441,37.4682,37.3958,37.4591,67130.0
2018-04-16 12:15:00,41.43,41.47,41.41,41.46,47118.0,37.4682,37.5043,37.4501,37.4953,47118.0
2018-04-16 12:20:00,41.45,41.45,41.41,41.43,25748.0,37.4862,37.4862,37.4501,37.4682,25748.0
2018-04-16 12:25:00,41.42,41.44,41.3,41.3,46522.0,37.4591,37.4772,37.3506,37.3506,46522.0
2018-04-16 12:30:00,41.31,41.36,41.31,41.31,21358.0,37.3596,37.4048,37.3596,37.3596,21358.0
2018-04-16 12:35:00,41.31,41.32,41.28,41.32,23152.0,37.3596,37.3687,37.3325,37.3687,23152.0
2018-04-16 12:40:00,41.32,41.36,41.32,41.35,19422.0,37.3687,37.4048,37.3687,37.3958,19422.0
2018-04-16 12:45:00,41.35,41.35,41.3,41.33,27026.0,37.3958,37.3958,37.3506,37.3777,27026.0
2018-04-16 12:50:00,41.33,41.41,41.32,41.39,58856.0,37.3777,37.4501,37.3687,37.432,58856.0
2018-04-16 12:55:00,41.4,41.41,41.35,41.35,28710.0,37.441,37.4501,37.3958,37.3958,28710.0
2018-04-16 13:00:00,41.36,41.4,41.35,41.37,50844.0,37.4048,37.441,37.3958,37.4139,50844.0
2018-04-16 13:05:00,41.37,41.4,41.34,41.39,37562.0,37.4139,37.441,37.3868,37.432,37562.0
2018-04-16 13:10:00,41.38,41.39,41.32,41.37,50094.0,37.4229,37.432,37.3687,37.4139,50094.0
2018-04-16 13:15:00,41.35,41.42,41.35,41.42,31212.0,37.3958,37.4591,37.3958,37.4591,31212.0
2018-04-16 13:20:00,41.42,41.45,41.42,41.44,22722.0,37.4591,37.4862,37.4591,37.4772,22722.0
2018-04-16 13:25:00,41.44,41.47,41.43,41.46,22214.0,37.4772,37.5043,37.4682,37.4953,22214.0
2018-04-16 13:30:00,41.46,41.49,41.45,41.46,31016.0,37.4953,37.5224,37.4862,37.4953,31016.0
2018-04-16 13:35:00,41.46,41.49,41.46,41.49,22522.0,37.4953,37.5224,37.4953,37.5224,22522.0
2018-04-16 13:40:00,41.48,41.49,41.45,41.49,31506.0,37.5134,37.5224,37.4862,37.5224,31506.0
2018-04-16 13:45:00,41.49,41.49,41.47,41.48,20958.0,37.5224,37.5224,37.5043,37.5134,20958.0
2018-04-16 13:50:00,41.48,41.48,41.44,41.45,28828.0,37.5134,37.5134,37.4772,37.4862,28828.0
2018-04-16 13:55:00,41.46,41.48,41.46,41.47,31866.0,37.4953,37.5134,37.4953,37.5043,31866.0
2018-04-16 14:00:00,41.47,41.49,41.45,41.46,41290.0,37.5043,37.5224,37.4862,37.4953,41290.0
2018-04-16 14:05:00,41.46,41.48,41.39,41.43,48750.0,37.4953,37.5134,37.432,37.4682,48750.0
2018-04-16 14:10:00,41.43,41.44,41.4,41.42,52374.0,37.4682,37.4772,37.441,37.4591,52374.0
2018-04-16 14:15:00,41.42,41.46,41.42,41.45,54476.0,37.4591,37.4953,37.4591,37.4862,54476.0
2018-04-16 14:20:00,41.45,41.46,41.44,41.45,51730.0,37.4862,37.4953,37.4772,37.4862,51730.0
2018-04-16 14:25:00,41.45,41.47,41.42,41.46,47640.0,37.4862,37.5043,37.4591,37.4953,47640.0
2018-04-16 14:30:00,41.46,41.52,41.45,41.52,41760.0,37.4953,37.5495,37.4862,37.5495,41760.0
2018-04-16 14:35:00,41.52,41.54,41.5,41.52,45836.0,37.5495,37.5676,37.5315,37.5495,45836.0
2018-04-16 14:40:00,41.52,41.52,41.49,41.52,63366.0,37.5495,37.5495,37.5224,37.5495,63366.0
2018-04-16 14:45:00,41.52,41.52,41.49,41.51,62370.0,37.5495,37.5495,37.5224,37.5405,62370.0
2018-04-16 14:50:00,41.5,41.53,41.49,41.49,93760.0,37.5315,37.5586,37.5224,37.5224,93760.0
2018-04-16 14:55:00,41.49,41.54,41.48,41.54,68250.0,37.5224,37.5676,37.5134,37.5676,68250.0
2018-04-16 15:00:00,41.54,41.59,41.54,41.59,107482.0,37.5676,37.6129,37.5676,37.6129,107482.0
2018-04-16 15:05:00,41.59,41.59,41.52,41.52,103546.0,37.6129,37.6129,37.5495,37.5495,103546.0
2018-04-16 15:10:00,41.53,41.55,41.51,41.52,67316.0,37.5586,37.5767,37.5405,37.5495,67316.0
2018-04-16 15:15:00,41.52,41.52,41.49,41.52,97164.0,37.5495,37.5495,37.5224,37.5495,97164.0
2018-04-16 15:20:00,41.52,41.52,41.48,41.5,109328.0,37.5495,37.5495,37.5134,37.5315,109328.0
2018-04-16 15:25:00,41.49,41.54,41.49,41.52,151958.0,37.5224,37.5676,37.5224,37.5495,151958.0
2018-04-16 15:30:00,41.52,41.52,41.47,41.48,130130.0,37.5495,37.5495,37.5043,37.5134,130130.0
2018-04-16 15:35:00,41.48,41.49,41.43,41.46,124082.0,37.5134,37.5224,37.4682,37.4953,124082.0
2018-04-16 15:40:00,41.46,41.47,41.41,41.46,161346.0,37.4953,37.5043,37.4501,37.4953,161346.0
2018-04-16 15:45:00,41.46,41.46,41.35,41.38,173066.0,37.4953,37.4953,37.3958,37.4229,173066.0
2018-04-16 15:50:00,41.38,41.41,41.37,41.37,202628.0,37.4229,37.4501,37.4139,37.4139,202628.0
2018-04-16 15:55:00,41.37,41.38,41.34,41.37,480828.0,37.4139,37.4229,37.3868,37.4139,480828.0
2018-04-17 09:30:00,41.75,41.93,41.7,41.84,137872.0,37.7576,37.9203,37.7123,37.8389,137872.0
2018-04-17 09:35:00,41.84,41.85,41.74,41.85,69768.0,37.8389,37.848,37.7485,37.848,69768.0
2018-04-17 09:40:00,41.83,41.85,41.74,41.74,48692.0,37.8299,37.848,37.7485,37.7485,48692.0
2018-04-17 09:45:00,41.74,41.88,41.74,41.88,50316.0,37.7485,37.8751,37.7485,37.8751,50316.0
2018-04-17 09:50:00,41.88,41.9,41.84,41.86,42506.0,37.8751,37.8932,37.8389,37.857,42506.0
2018-04-17 09:55:00,41.87,41.9,41.85,41.9,29766.0,37.8661,37.8932,37.848,37.8932,29766.0
2018-04-17 10:00:00,41.9,41.96,41.88,41.95,55124.0,37.8932,37.9475,37.8751,37.9384,55124.0
2018-04-17 10:05:00,41.95,41.97,41.87,41.9,53938.0,37.9384,37.9565,37.8661,37.8932,53938.0
2018-04-17 10:10:00,41.91,41.96,41.87,41.91,41184.0,37.9023,37.9475,37.8661,37.9023,41184.0
2018-04-17 10:15:00,41.89,41.94,41.88,41.91,20528.0,37.8842,37.9294,37.8751,37.9023,20528.0
2018-04-17 10:20:00,41.9,41.91,41.85,41.87,24606.0,37.8932,37.9023,37.848,37.8661,24606.0
2018-04-17 10:25:00,41.85,41.88,41.79,41.88,37348.0,37.848,37.8751,37.7937,37.8751,37348.0
2018-04-17 10:30:00,41.87,41.95,41.86,41.94,86178.0,37.8661,37.9384,37.857,37.9294,86178.0
2018-04-17 10:35:00,41.95,41.99,41.94,41.99,75526.0,37.9384,37.9746,37.9294,37.9746,75526.0
2018-04-17 10:40:00,41.99,42.0,41.97,41.97,72940.0,37.9746,37.9836,37.9565,37.9565,72940.0
2018-04-17 10:45:00,41.96,41.96,41.9,41.93,18986.0,37.9475,37.9475,37.8932,37.9203,18986.0
2018-04-17 10:50:00,41.93,41.94,41.87,41.94,29708.0,37.9203,37.9294,37.8661,37.9294,29708.0
2018-04-17 10:55:00,41.94,42.01,41.94,42.0,33966.0,37.9294,37.9927,37.9294,37.9836,33966.0
2018-04-17 11:00:00,42.01,42.03,41.99,41.99,49272.0,37.9927,38.0108,37.9746,37.9746,49272.0
2018-04-17 11:05:00,42.0,42.04,41.96,41.96,40916.0,37.9836,38.0198,37.9475,37.9475,40916.0
2018-04-17 11:10:00,41.96,42.02,41.96,42.02,29942.0,37.9475,38.0017,37.9475,38.0017,29942.0
2018-04-17 11:15:00,42.02,42.04,42.01,42.02,39752.0,38.0017,38.0198,37.9927,38.0017,39752.0
2018-04-17 11:20:00,42.02,42.07,42.02,42.07,52714.0,38.0017,38.047,38.0017,38.047,52714.0
2018-04-17 11:25:00,42.06,42.1,42.03,42.1,53246.0,38.0379,38.0741,38.0108,38.0741,53246.0
2018-04-17 11:30:00,42.1,42.1,41.99,42.04,43108.0,38.0741,38.0741,37.9746,38.0198,43108.0
2018-04-17 11:35:00,42.04,42.09,41.99,41.99,34598.0,38.0198,38.065,37.9746,37.9746,34598.0
2018-04-17 11:40:00,41.99,42.01,41.97,41.97,26486.0,37.9746,37.9927,37.9565,37.9565,26486.0
2018-04-17 11:45:00,41.97,42.03,41.95,42.01,28974.0,37.9565,38.0108,37.9384,37.9927,28974.0
2018-04-17 11:50:00,42.01,42.02,41.96,42.02,35846.0,37.9927,38.0017,37.9475,38.0017,35846.0
2018-04-17 11:55:00,42.02,42.03,41.99,42.0,96048.0,38.0017,38.0108,37.9746,37.9836,96048.0
2018-04-17 12:00:00,42.01,42.05,41.99,41.99,27610.0,37.9927,38.0289,37.9746,37.9746,27610.0
2018-04-17 12:05:00,41.99,42.01,41.96,41.98,31220.0,37.9746,37.9927,37.9475,37.9656,31220.0
2018-04-17 12:10:00,41.98,42.02,41.95,41.95,19756.0,37.9656,38.0017,37.9384,37.9384,19756.0
2018-04-17 12:15:00,41.93,41.94,41.91,41.91,21106.0,37.9203,37.9294,37.9023,37.9023,21106.0
2018-04-17 12:20:00,41.91,41.95,41.91,41.92,20294.0,37.9023,37.9384,37.9023,37.9113,20294.0
2018-04-17 12:25:00,41.92,41.96,41.92,41.95,10108.0,37.9113,37.9475,37.9113,37.9384,10108.0
2018-04-17 12:30:00,41.95,41.95,41.91,41.92,21132.0,37.9384,37.9384,37.9023,37.9113,21132.0
2018-04-17 12:35:00,41.92,41.96,41.89,41.94,97802.0,37.9113,37.9475,37.8842,37.9294,97802.0
2018-04-17 12:40:00,41.94,41.94,41.88,41.9,34102.0,37.9294,37.9294,37.8751,37.8932,34102.0
2018-04-17 12:45:00,41.9,41.91,41.87,41.88,128324.0,37.8932,37.9023,37.8661,37.8751,128324.0
2018-04-17 12:50:00,41.88,41.91,41.85,41.9,40930.0,37.8751,37.9023,37.848,37.8932,40930.0
2018-04-17 12:55:00,41.89,41.91,41.8,41.8,52756.0,37.8842,37.9023,37.8028,37.8028,52756.0
2018-04-17 13:00:00,41.8,41.82,41.78,41.81,23840.0,37.8028,37.8209,37.7847,37.8118,23840.0
2018-04-17 13:05:00,41.81,41.81,41.79,41.79,30220.0,37.8118,37.8118,37.7937,37.7937,30220.0
2018-04-17 13:10:00,41.79,41.83,41.79,41.82,30400.0,37.7937,37.8299,37.7937,37.8209,30400.0
2018-04-17 13:15:00,41.81,41.81,41.76,41.78,16832.0,37.8118,37.8118,37.7666,37.7847,16832.0
2018-04-17 13:20:00,41.77,41.81,41.75,41.81,17000.0,37.7756,37.8118,37.7576,37.8118,17000.0
2018-04-17 13:25:00,41.82,41.84,41.81,41.83,12988.0,37.8209,37.8389,37.8118,37.8299,12988.0
2018-04-17 13:30:00,41.83,41.87,41.81,41.85,35594.0,37.8299,37.8661,37.8118,37.848,35594.0
2018-04-17 13:35:00,41.84,41.88,41.83,41.85,20400.0,37.8389,37.8751,37.8299,37.848,20400.0
2018-04-17 13:40:00,41.87,41.88,41.85,41.87,16600.0,37.8661,37.8751,37.848,37.8661,16600.0
2018-04-17 13:45:00,41.87,41.88,41.84,41.85,16598.0,37.8661,37.8751,37.8389,37.848,16598.0
2018-04-17 13:50:00,41.85,41.9,41.85,41.88,30494.0,37.848,37.8932,37.848,37.8751,30494.0
2018-04-17 13:55:00,41.88,41.92,41.88,41.9,28660.0,37.8751,37.9113,37.8751,37.8932,28660.0
2018-04-17 14:00:00,41.9,41.93,41.89,41.92,28422.0,37.8932,37.9203,37.8842,37.9113,28422.0
2018-04-17 14:05:00,41.93,41.93,41.89,41.9,39450.0,37.9203,37.9203,37.8842,37.8932,39450.0
2018-04-17 14:10:00,41.9,41.9,41.86,41.88,48244.0,37.8932,37.8932,37.857,37.8751,48244.0
2018-04-17 14:15:00,41.88,41.88,41.85,41.85,41990.0,37.8751,37.8751,37.848,37.848,41990.0
2018-04-17 14:20:00,41.85,41.85,41.81,41.81,22098.0,37.848,37.848,37.8118,37.8118,22098.0
2018-04-17 14:25:00,41.82,41.85,41.79,41.85,31822.0,37.8209,37.848,37.7937,37.848,31822.0
2018-04-17 14:30:00,41.85,41.88,41.83,41.85,30512.0,37.848,37.8751,37.8299,37.848,30512.0
2018-04-17 14:35:00,41.85,41.86,41.82,41.82,21464.0,37.848,37.857,37.8209,37.8209,21464.0
2018-04-17 14:40:00,41.81,41.85,41.81,41.82,25902.0,37.8118,37.848,37.8118,37.8209,25902.0
2018-04-17 14:45:00,41.82,41.84,41.79,41.79,50802.0,37.8209,37.8389,37.7937,37.7937,50802.0
2018-04-17 14:50:00,41.79,41.81,41.76,41.76,32550.0,37.7937,37.8118,37.7666,37.7666,32550.0
2018-04-17 14:55:00,41.77,41.79,41.77,41.78,45282.0,37.7756,37.7937,37.7756,37.7847,45282.0
2018-04-17 15:00:00,41.77,41.77,41.75,41.77,40044.0,37.7756,37.7756,37.7576,37.7756,40044.0
2018-04-17 15:05:00,41.77,41.79,41.77,41.77,129506.0,37.7756,37.7937,37.7756,37.7756,129506.0
2018-04-17 15:10:00,41.77,41.79,41.74,41.75,55832.0,37.7756,37.7937,37.7485,37.7576,55832.0
2018-04-17 15:15:00,41.74,41.83,41.74,41.82,68710.0,37.7485,37.8299,37.7485,37.8209,68710.0
2018-04-17 15:20:00,41.82,41.85,41.8,41.8,36768.0,37.8209,37.848,37.8028,37.8028,36768.0
2018-04-17 15:25:00,41.8,41.83,41.78,41.83,46150.0,37.8028,37.8299,37.7847,37.8299,46150.0
2018-04-17 15:30:00,41.83,41.85,41.83,41.83,55342.0,37.8299,37.848,37.8299,37.8299,55342.0
2018-04-17 15:35:00,41.83,41.86,41.82,41.82,74552.0,37.8299,37.857,37.8209,37.8209,74552.0
2018-04-17 15:40:00,41.82,41.82,41.76,41.78,66770.0,37.8209,37.8209,37.7666,37.7847,66770.0
2018-04-17 15:45:00,41.79,41.81,41.77,41.8,73550.0,37.7937,37.8118,37.7756,37.8028,73550.0
2018-04-17 15:50:00,41.8,41.8,41.75,41.77,105192.0,37.8028,37.8028,37.7576,37.7756,105192.0
2018-04-17 15:55:00,41.77,41.78,41.73,41.73,209132.0,37.7756,37.7847,37.7395,37.7395,209132.0
2018-04-18 09:30:00,41.84,42.02,41.84,42.02,140984.0,37.8389,38.0017,37.8389,38.0017,140984.0
2018-04-18 09:35:00,42.02,42.1,41.96,41.96,39420.0,38.0017,38.0741,37.9475,37.9475,39420.0
2018-04-18 09:40:00,41.99,42.17,41.99,42.08,32664.0,37.9746,38.1374,37.9746,38.056,32664.0
2018-04-18 09:45:00,42.09,42.13,42.05,42.13,22324.0,38.065,38.1012,38.0289,38.1012,22324.0
2018-04-18 09:50:00,42.13,42.13,42.06,42.08,35170.0,38.1012,38.1012,38.0379,38.056,35170.0
2018-04-18 09:55:00,42.08,42.12,42.06,42.12,40452.0,38.056,38.0922,38.0379,38.0922,40452.0
2018-04-18 10:00:00,42.12,42.14,42.09,42.14,55472.0,38.0922,38.1103,38.065,38.1103,55472.0
2018-04-18 10:05:00,42.13,42.13,42.09,42.12,31104.0,38.1012,38.1012,38.065,38.0922,31104.0
2018-04-18 10:10:00,42.11,42.12,42.01,42.01,32706.0,38.0831,38.0922,37.9927,37.9927,32706.0
2018-04-18 10:15:00,42.02,42.13,42.02,42.11,24400.0,38.0017,38.1012,38.0017,38.0831,24400.0
2018-04-18 10:20:00,42.1,42.19,42.1,42.17,35274.0,38.0741,38.1555,38.0741,38.1374,35274.0
2018-04-18 10:25:00,42.17,42.2,42.15,42.18,19010.0,38.1374,38.1645,38.1193,38.1464,19010.0
2018-04-18 10:30:00,42.18,42.22,42.15,42.15,69852.0,38.1464,38.1826,38.1193,38.1193,69852.0
2018-04-18 10:35:00,42.13,42.19,42.12,42.16,29122.0,38.1012,38.1555,38.0922,38.1283,29122.0
2018-04-18 10:40:00,42.15,42.2,42.12,42.2,36402.0,38.1193,38.1645,38.0922,38.1645,36402.0
2018-04-18 10:45:00,42.19,42.22,42.18,42.2,32836.0,38.1555,38.1826,38.1464,38.1645,32836.0
2018-04-18 10:50:00,42.2,42.22,42.19,42.19,25896.0,38.1645,38.1826,38.1555,38.1555,25896.0
2018-04-18 10:55:00,42.19,42.22,42.19,42.22,22780.0,38.1555,38.1826,38.1555,38.1826,22780.0
2018-04-18 11:00:00,42.21,42.24,42.21,42.24,45088.0,38.1736,38.2007,38.1736,38.2007,45088.0
2018-04-18 11:05:00,42.24,42.24,42.16,42.16,48144.0,38.2007,38.2007,38.1283,38.1283,48144.0
2018-04-18 11:10:00,42.16,42.21,42.16,42.17,30502.0,38.1283,38.1736,38.1283,38.1374,30502.0
2018-04-18 11:15:00,42.17,42.18,42.13,42.13,49118.0,38.1374,38.1464,38.1012,38.1012,49118.0
2018-04-18 11:20:00,42.13,42.17,42.11,42.13,30770.0,38.1012,38.1374,38.0831,38.1012,30770.0
2018-04-18 11:25:00,42.12,42.17,42.12,42.13,17892.0,38.0922,38.1374,38.0922,38.1012,17892.0
2018-04-18 11:30:00,42.13,42.17,42.12,42.16,28800.0,38.1012,38.1374,38.0922,38.1283,28800.0
2018-04-18 11:35:00,42.15,42.16,42.13,42.15,17242.0,38.1193,38.1283,38.1012,38.1193,17242.0
2018-04-18 11:40:00,42.13,42.15,42.09,42.09,23154.0,38.1012,38.1193,38.065,38.065,23154.0
2018-04-18 11:45:00,42.08,42.1,42.05,42.09,18948.0,38.056,38.0741,38.0289,38.065,18948.0
2018-04-18 11:50:00,42.09,42.1,42.05,42.07,19732.0,38.065,38.0741,38.0289,38.047,19732.0
2018-04-18 11:55:00,42.07,42.07,42.0,42.01,14860.0,38.047,38.047,37.9836,37.9927,14860.0
2018-04-18 12:00:00,42.02,42.05,42.0,42.02,65804.0,38.0017,38.0289,37.9836,38.0017,65804.0
2018-04-18 12:05:00,42.03,42.06,42.02,42.02,20588.0,38.0108,38.0379,38.0017,38.0017,20588.0
2018-04-18 12:10:00,42.02,42.03,41.98,41.99,24126.0,38.0017,38.0108,37.9656,37.9746,24126.0
2018-04-18 12:15:00,41.98,41.98,41.9,41.95,108080.0,37.9656,37.9656,37.8932,37.9384,108080.0
2018-04-18 12:20:00,41.95,41.95,41.91,41.94,31890.0,37.9384,37.9384,37.9023,37.9294,31890.0
2018-04-18 12:25:00,41.94,41.94,41.88,41.9,14302.0,37.9294,37.9294,37.8751,37.8932,14302.0
2018-04-18 12:30:00,41.89,41.93,41.88,41.88,17966.0,37.8842,37.9203,37.8751,37.8751,17966.0
2018-04-18 12:35:00,41.88,41.93,41.86,41.91,27466.0,37.8751,37.9203,37.857,37.9023,27466.0
2018-04-18 12:40:00,41.91,41.92,41.87,41.87,19402.0,37.9023,37.9113,37.8661,37.8661,19402.0
2018-04-18 12:45:00,41.88,41.88,41.82,41.82,38060.0,37.8751,37.8751,37.8209,37.8209,38060.0
2018-04-18 12:50:00,41.82,41.84,41.82,41.84,22692.0,37.8209,37.8389,37.8209,37.8389,22692.0
2018-04-18 12:55:00,41.84,41.88,41.84,41.85,16880.0,37.8389,37.8751,37.8389,37.848,16880.0
2018-04-18 13:00:00,41.85,41.88,41.85,41.87,14690.0,37.848,37.8751,37.848,37.8661,14690.0
2018-04-18 13:05:00,41.88,41.91,41.87,41.91,25466.0,37.8751,37.9023,37.8661,37.9023,25466.0
2018-04-18 13:10:00,41.92,41.93,41.9,41.91,30440.0,37.9113,37.9203,37.8932,37.9023,30440.0
2018-04-18 13:15:00,41.91,41.96,41.91,41.96,45970.0,37.9023,37.9475,37.9023,37.9475,45970.0
2018-04-18 13:20:00,41.96,41.98,41.92,41.94,45534.0,37.9475,37.9656,37.9113,37.9294,45534.0
2018-04-18 13:25:00,41.93,41.95,41.93,41.94,9026.0,37.9203,37.9384,37.9203,37.9294,9026.0
2018-04-18 13:30:00,41.93,41.95,41.91,41.94,18844.0,37.9203,37.9384,37.9023,37.9294,18844.0
2018-04-18 13:35:00,41.94,41.95,41.93,41.93,11200.0,37.9294,37.9384,37.9203,37.9203,11200.0
2018-04-18 13:40:00,41.93,41.94,41.91,41.92,14728.0,37.9203,37.9294,37.9023,37.9113,14728.0
2018-04-18 13:45:00,41.93,41.94,41.92,41.92,19146.0,37.9203,37.9294,37.9113,37.9113,19146.0
2018-04-18 13:50:00,41.93,41.94,41.91,41.93,17870.0,37.9203,37.9294,37.9023,37.9203,17870.0
2018-04-18 13:55:00,41.93,41.95,41.9,41.91,30156.0,37.9203,37.9384,37.8932,37.9023,30156.0
2018-04-18 14:00:00,41.9,41.91,41.87,41.88,42614.0,37.8932,37.9023,37.8661,37.8751,42614.0
2018-04-18 14:05:00,41.89,41.91,41.89,41.9,20190.0,37.8842,37.9023,37.8842,37.8932,20190.0
2018-04-18 14:10:00,41.9,41.93,41.88,41.88,42662.0,37.8932,37.9203,37.8751,37.8751,42662.0
2018-04-18 14:15:00,41.88,41.89,41.85,41.85,39078.0,37.8751,37.8842,37.848,37.848,39078.0
2018-04-18 14:20:00,41.85,41.87,41.85,41.85,45362.0,37.848,37.8661,37.848,37.848,45362.0
2018-04-18 14:25:00,41.85,41.89,41.84,41.88,41938.0,37.848,37.8842,37.8389,37.8751,41938.0
2018-04-18 14:30:00,41.88,41.88,41.84,41.85,72434.0,37.8751,37.8751,37.8389,37.848,72434.0
2018-04-18 14:35:00,41.85,41.85,41.78,41.78,72108.0,37.848,37.848,37.7847,37.7847,72108.0
2018-04-18 14:40:00,41.79,41.81,41.79,41.8,27988.0,37.7937,37.8118,37.7937,37.8028,27988.0
2018-04-18 14:45:00,41.79,41.8,41.75,41.75,54656.0,37.7937,37.8028,37.7576,37.7576,54656.0
2018-04-18 14:50:00,41.74,41.76,41.7,41.72,30074.0,37.7485,37.7666,37.7123,37.7304,30074.0
2018-04-18 14:55:00,41.72,41.72,41.63,41.63,44890.0,37.7304,37.7304,37.649,37.649,44890.0
2018-04-18 15:00:00,41.64,41.65,41.59,41.6,81056.0,37.6581,37.6671,37.6129,37.6219,81056.0
2018-04-18 15:05:00,41.6,41.67,41.6,41.66,101656.0,37.6219,37.6852,37.6219,37.6762,101656.0
2018-04-18 15:10:00,41.66,41.7,41.64,41.66,50662.0,37.6762,37.7123,37.6581,37.6762,50662.0
2018-04-18 15:15:00,41.67,41.7,41.64,41.69,54138.0,37.6852,37.7123,37.6581,37.7033,54138.0
2018-04-18 15:20:00,41.69,41.71,41.66,41.67,48856.0,37.7033,37.7214,37.6762,37.6852,48856.0
2018-04-18 15:25:00,41.67,41.67,41.63,41.65,69064.0,37.6852,37.6852,37.649,37.6671,69064.0
2018-04-18 15:30:00,41.65,41.65,41.62,41.62,56102.0,37.6671,37.6671,37.64,37.64,56102.0
2018-04-18 15:35:00,41.62,41.68,41.61,41.67,100204.0,37.64,37.6942,37.6309,37.6852,100204.0
2018-04-18 15:40:00,41.67,41.67,41.64,41.67,142420.0,37.6852,37.6852,37.6581,37.6852,142420.0
2018-04-18 15:45:00,41.66,41.66,41.59,41.6,197776.0,37.6762,37.6762,37.6129,37.6219,197776.0
2018-04-18 15:50:00,41.6,41.61,41.56,41.6,221850.0,37.6219,37.6309,37.5857,37.6219,221850.0
2018-04-18 15:55:00,41.6,41.62,41.59,41.6,386122.0,37.6219,37.64,37.6129,37.6219,386122.0
2018-04-19 09:30:00,41.51,41.65,41.47,41.49,135684.0,37.5405,37.6671,37.5043,37.5224,135684.0
2018-04-19 09:35:00,41.45,41.53,41.4,41.52,128416.0,37.4862,37.5586,37.441,37.5495,128416.0
2018-04-19 09:40:00,41.51,41.58,41.45,41.49,123480.0,37.5405,37.6038,37.4862,37.5224,123480.0
2018-04-19 09:45:00,41.48,41.52,41.43,41.47,66620.0,37.5134,37.5495,37.4682,37.5043,66620.0
2018-04-19 09:50:00,41.47,41.57,41.44,41.56,92240.0,37.5043,37.5948,37.4772,37.5857,92240.0
2018-04-19 09:55:00,41.55,41.69,41.55,41.69,84492.0,37.5767,37.7033,37.5767,37.7033,84492.0
2018-04-19 10:00:00,41.69,41.77,41.68,41.72,136848.0,37.7033,37.7756,37.6942,37.7304,136848.0
2018-04-19 10:05:00,41.72,41.72,41.65,41.69,100526.0,37.7304,37.7304,37.6671,37.7033,100526.0
2018-04-19 10:10:00,41.69,41.7,41.6,41.67,113362.0,37.7033,37.7123,37.6219,37.6852,113362.0
2018-04-19 10:15:00,41.67,41.8,41.66,41.77,70492.0,37.6852,37.8028,37.6762,37.7756,70492.0
2018-04-19 10:20:00,41.77,41.77,41.68,41.69,118802.0,37.7756,37.7756,37.6942,37.7033,118802.0
2018-04-19 10:25:00,41.69,41.69,41.63,41.68,45310.0,37.7033,37.7033,37.649,37.6942,45310.0
2018-04-19 10:30:00,41.69,41.78,41.63,41.75,69386.0,37.7033,37.7847,37.649,37.7576,69386.0
2018-04-19 10:35:00,41.75,41.77,41.65,41.66,41342.0,37.7576,37.7756,37.6671,37.6762,41342.0
2018-04-19 10:40:00,41.66,41.68,41.55,41.56,44018.0,37.6762,37.6942,37.5767,37.5857,44018.0
2018-04-19 10:45:00,41.56,41.58,41.47,41.47,73012.0,37.5857,37.6038,37.5043,37.5043,73012.0
2018-04-19 10:50:00,41.48,41.6,41.47,41.48,39874.0,37.5134,37.6219,37.5043,37.5134,39874.0
2018-04-19 10:55:00,41.49,41.52,41.46,41.51,57892.0,37.5224,37.5495,37.4953,37.5405,57892.0
2018-04-19 11:00:00,41.51,41.52,41.44,41.5,106070.0,37.5405,37.5495,37.4772,37.5315,106070.0
2018-04-19 11:05:00,41.5,41.52,41.45,41.45,37996.0,37.5315,37.5495,37.4862,37.4862,37996.0
2018-04-19 11:10:00,41.45,41.45,41.38,41.41,35998.0,37.4862,37.4862,37.4229,37.4501,35998.0
2018-04-19 11:15:00,41.4,41.41,41.34,41.37,113206.0,37.441,37.4501,37.3868,37.4139,113206.0
2018-04-19 11:20:00,41.36,41.48,41.35,41.46,49862.0,37.4048,37.5134,37.3958,37.4953,49862.0
2018-04-19 11:25:00,41.46,41.56,41.45,41.53,62262.0,37.4953,37.5857,37.4862,37.5586,62262.0
2018-04-19 11:30:00,41.52,41.53,41.44,41.45,75976.0,37.5495,37.5586,37.4772,37.4862,75976.0
2018-04-19 11:35:00,41.44,41.55,41.44,41.52,118836.0,37.4772,37.5767,37.4772,37.5495,118836.0
2018-04-19 11:40:00,41.52,41.52,41.47,41.47,58996.0,37.5495,37.5495,37.5043,37.5043,58996.0
2018-04-19 11:45:00,41.47,41.52,41.47,41.51,81632.0,37.5043,37.5495,37.5043,37.5405,81632.0
2018-04-19 11:50:00,41.51,41.51,41.42,41.42,84962.0,37.5405,37.5405,37.4591,37.4591,84962.0
2018-04-19 11:55:00,41.4,41.42,41.38,41.4,53894.0,37.441,37.4591,37.4229,37.441,53894.0
2018-04-19 12:00:00,41.4,41.44,41.39,41.44,50672.0,37.441,37.4772,37.432,37.4772,50672.0
2018-04-19 12:05:00,41.44,41.44,41.37,41.38,44274.0,37.4772,37.4772,37.4139,37.4229,44274.0
2018-04-19 12:10:00,41.39,41.4,41.38,41.4,36550.0,37.432,37.441,37.4229,37.441,36550.0
2018-04-19 12:15:00,41.4,41.41,41.39,41.41,36636.0,37.441,37.4501,37.432,37.4501,36636.0
2018-04-19 12:20:00,41.41,41.42,41.32,41.32,34976.0,37.4501,37.4591,37.3687,37.3687,34976.0
2018-04-19 12:25:00,41.31,41.33,41.26,41.27,43462.0,37.3596,37.3777,37.3144,37.3235,43462.0
2018-04-19 12:30:00,41.27,41.3,41.27,41.27,37790.0,37.3235,37.3506,37.3235,37.3235,37790.0
2018-04-19 12:35:00,41.27,41.3,41.24,41.27,49844.0,37.3235,37.3506,37.2963,37.3235,49844.0
2018-04-19 12:40:00,41.26,41.27,41.23,41.26,37100.0,37.3144,37.3235,37.2873,37.3144,37100.0
2018-04-19 12:45:00,41.25,41.32,41.23,41.3,45184.0,37.3054,37.3687,37.2873,37.3506,45184.0
2018-04-19 12:50:00,41.3,41.3,41.21,41.22,31536.0,37.3506,37.3506,37.2692,37.2782,31536.0
2018-04-19 12:55:00,41.22,41.23,41.19,41.2,46588.0,37.2782,37.2873,37.2511,37.2602,46588.0
2018-04-19 13:00:00,41.2,41.24,41.16,41.18,39692.0,37.2602,37.2963,37.224,37.2421,39692.0
2018-04-19 13:05:00,41.18,41.19,41.1,41.12,35030.0,37.2421,37.2511,37.1697,37.1878,35030.0
2018-04-19 13:10:00,41.11,41.17,41.1,41.17,44080.0,37.1788,37.233,37.1697,37.233,44080.0
2018-04-19 13:15:00,41.17,41.17,41.15,41.16,37336.0,37.233,37.233,37.2149,37.224,37336.0
2018-04-19 13:20:00,41.16,41.19,41.12,41.15,51636.0,37.224,37.2511,37.1878,37.2149,51636.0
2018-04-19 13:25:00,41.15,41.16,41.1,41.1,32508.0,37.2149,37.224,37.1697,37.1697,32508.0
2018-04-19 13:30:00,41.1,41.2,41.1,41.16,41482.0,37.1697,37.2602,37.1697,37.224,41482.0
2018-04-19 13:35:00,41.15,41.16,41.13,41.15,41270.0,37.2149,37.224,37.1968,37.2149,41270.0
2018-04-19 13:40:00,41.16,41.17,41.14,41.16,27110.0,37.224,37.233,37.2059,37.224,27110.0
2018-04-19 13:45:00,41.17,41.19,41.15,41.17,28824.0,37.233,37.2511,37.2149,37.233,28824.0
2018-04-19 13:50:00,41.17,41.26,41.17,41.26,43544.0,37.233,37.3144,37.233,37.3144,43544.0
2018-04-19 13:55:00,41.26,41.3,41.23,41.24,43992.0,37.3144,37.3506,37.2873,37.2963,43992.0
2018-04-19 14:00:00,41.24,41.25,41.2,41.2,28656.0,37.2963,37.3054,37.2602,37.2602,28656.0
2018-04-19 14:05:00,41.2,41.24,41.2,41.22,39880.0,37.2602,37.2963,37.2602,37.2782,39880.0
2018-04-19 14:10:00,41.22,41.29,41.22,41.27,67124.0,37.2782,37.3415,37.2782,37.3235,67124.0
2018-04-19 14:15:00,41.29,41.33,41.27,41.32,48686.0,37.3415,37.3777,37.3235,37.3687,48686.0
2018-04-19 14:20:00,41.31,41.31,41.28,41.28,21708.0,37.3596,37.3596,37.3325,37.3325,21708.0
2018-04-19 14:25:00,41.28,41.31,41.26,41.27,46826.0,37.3325,37.3596,37.3144,37.3235,46826.0
2018-04-19 14:30:00,41.27,41.31,41.27,41.29,39800.0,37.3235,37.3596,37.3235,37.3415,39800.0
2018-04-19 14:35:00,41.29,41.31,41.26,41.29,47930.0,37.3415,37.3596,37.3144,37.3415,47930.0
2018-04-19 14:40:00,41.29,41.33,41.29,41.33,31892.0,37.3415,37.3777,37.3415,37.3777,31892.0
2018-04-19 14:45:00,41.33,41.34,41.3,41.3,26292.0,37.3777,37.3868,37.3506,37.3506,26292.0
2018-04-19 14:50:00,41.3,41.32,41.29,41.31,64196.0,37.3506,37.3687,37.3415,37.3596,64196.0
2018-04-19 14:55:00,41.31,41.35,41.31,41.33,38064.0,37.3596,37.3958,37.3596,37.3777,38064.0
2018-04-19 15:00:00,41.33,41.38,41.32,41.36,42754.0,37.3777,37.4229,37.3687,37.4048,42754.0
2018-04-19 15:05:00,41.36,41.37,41.34,41.34,33952.0,37.4048,37.4139,37.3868,37.3868,33952.0
2018-04-19 15:10:00,41.35,41.35,41.31,41.31,41644.0,37.3958,37.3958,37.3596,37.3596,41644.0
2018-04-19 15:15:00,41.31,41.33,41.29,41.33,69984.0,37.3596,37.3777,37.3415,37.3777,69984.0
2018-04-19 15:20:00,41.32,41.33,41.29,41.3,45946.0,37.3687,37.3777,37.3415,37.3506,45946.0
2018-04-19 15:25:00,41.29,41.3,41.25,41.26,67254.0,37.3415,37.3506,37.3054,37.3144,67254.0
2018-04-19 15:30:00,41.25,41.32,41.24,41.32,105574.0,37.3054,37.3687,37.2963,37.3687,105574.0
2018-04-19 15:35:00,41.32,41.45,41.32,41.37,129522.0,37.3687,37.4862,37.3687,37.4139,129522.0
2018-04-19 15:40:00,41.37,41.39,41.35,41.38,84612.0,37.4139,37.432,37.3958,37.4229,84612.0
2018-04-19 15:45:00,41.37,41.38,41.32,41.33,108588.0,37.4139,37.4229,37.3687,37.3777,108588.0
2018-04-19 15:50:00,41.33,41.35,41.31,41.34,185378.0,37.3777,37.3958,37.3596,37.3868,185378.0
2018-04-19 15:55:00,41.34,41.35,41.29,41.32,279854.0,37.3868,37.3958,37.3415,37.3687,279854.0
2018-04-20 09:30:00,41.29,41.43,41.2,41.27,471962.0,37.3415,37.4682,37.2602,37.3235,471962.0
2018-04-20 09:35:00,41.31,41.31,41.14,41.23,22926.0,37.3596,37.3596,37.2059,37.2873,22926.0
2018-04-20 09:40:00,41.24,41.27,41.15,41.17,23006.0,37.2963,37.3235,37.2149,37.233,23006.0
2018-04-20 09:45:00,41.17,41.3,41.14,41.3,21610.0,37.233,37.3506,37.2059,37.3506,21610.0
2018-04-20 09:50:00,41.31,41.38,41.3,41.35,30802.0,37.3596,37.4229,37.3506,37.3958,30802.0
2018-04-20 09:55:00,41.38,41.4,41.27,41.3,32114.0,37.4229,37.441,37.3235,37.3506,32114.0
2018-04-20 10:00:00,41.3,41.31,41.23,41.26,36964.0,37.3506,37.3596,37.2873,37.3144,36964.0
2018-04-20 10:05:00,41.26,41.29,41.21,41.21,17600.0,37.3144,37.3415,37.2692,37.2692,17600.0
2018-04-20 10:10:00,41.21,41.24,41.15,41.16,47186.0,37.2692,37.2963,37.2149,37.224,47186.0
2018-04-20 10:15:00,41.16,41.24,41.08,41.22,242700.0,37.224,37.2963,37.1516,37.2782,242700.0
2018-04-20 10:20:00,41.23,41.25,41.18,41.23,29478.0,37.2873,37.3054,37.2421,37.2873,29478.0
2018-04-20 10:25:00,41.23,41.27,41.2,41.26,36568.0,37.2873,37.3235,37.2602,37.3144,36568.0
2018-04-20 10:30:00,41.26,41.26,41.12,41.17,109118.0,37.3144,37.3144,37.1878,37.233,109118.0
2018-04-20 10:35:00,41.18,41.23,41.15,41.21,61670.0,37.2421,37.2873,37.2149,37.2692,61670.0
2018-04-20 10:40:00,41.19,41.24,41.17,41.24,40304.0,37.2511,37.2963,37.233,37.2963,40304.0
2018-04-20 10:45:00,41.24,41.27,41.22,41.24,53406.0,37.2963,37.3235,37.2782,37.2963,53406.0
2018-04-20 10:50:00,41.23,41.23,41.13,41.17,55716.0,37.2873,37.2873,37.1968,37.233,55716.0
2018-04-20 10:55:00,41.17,41.23,41.16,41.2,40942.0,37.233,37.2873,37.224,37.2602,40942.0
2018-04-20 11:00:00,41.2,41.27,41.2,41.22,60464.0,37.2602,37.3235,37.2602,37.2782,60464.0
2018-04-20 11:05:00,41.21,41.23,41.12,41.12,76106.0,37.2692,37.2873,37.1878,37.1878,76106.0
2018-04-20 11:10:00,41.12,41.16,41.07,41.15,45904.0,37.1878,37.224,37.1426,37.2149,45904.0
2018-04-20 11:15:00,41.14,41.16,41.1,41.13,41812.0,37.2059,37.224,37.1697,37.1968,41812.0
2018-04-20 11:20:00,41.15,41.16,41.07,41.07,25594.0,37.2149,37.224,37.1426,37.1426,25594.0
2018-04-20 11:25:00,41.09,41.11,41.07,41.09,40204.0,37.1607,37.1788,37.1426,37.1607,40204.0
2018-04-20 11:30:00,41.09,41.15,41.08,41.13,40152.0,37.1607,37.2149,37.1516,37.1968,40152.0
2018-04-20 11:35:00,41.14,41.18,41.12,41.18,52936.0,37.2059,37.2421,37.1878,37.2421,52936.0
2018-04-20 11:40:00,41.17,41.21,41.16,41.21,34182.0,37.233,37.2692,37.224,37.2692,34182.0
2018-04-20 11:45:00,41.21,41.22,41.17,41.18,31486.0,37.2692,37.2782,37.233,37.2421,31486.0
2018-04-20 11:50:00,41.18,41.19,41.15,41.15,42318.0,37.2421,37.2511,37.2149,37.2149,42318.0
2018-04-20 11:55:00,41.15,41.26,41.14,41.26,59186.0,37.2149,37.3144,37.2059,37.3144,59186.0
2018-04-20 12:00:00,41.26,41.27,41.18,41.18,36076.0,37.3144,37.3235,37.2421,37.2421,36076.0
2018-04-20 12:05:00,41.18,41.23,41.18,41.23,24834.0,37.2421,37.2873,37.2421,37.2873,24834.0
2018-04-20 12:10:00,41.23,41.24,41.2,41.2,41078.0,37.2873,37.2963,37.2602,37.2602,41078.0
2018-04-20 12:15:00,41.2,41.24,41.18,41.19,39772.0,37.2602,37.2963,37.2421,37.2511,39772.0
2018-04-20 12:20:00,41.19,41.23,41.18,41.2,54338.0,37.2511,37.2873,37.2421,37.2602,54338.0
2018-04-20 12:25:00,41.2,41.25,41.2,41.22,29416.0,37.2602,37.3054,37.2602,37.2782,29416.0
2018-04-20 12:30:00,41.22,41.22,41.15,41.19,62818.0,37.2782,37.2782,37.2149,37.2511,62818.0
2018-04-20 12:35:00,41.19,41.22,41.15,41.15,31256.0,37.2511,37.2782,37.2149,37.2149,31256.0
2018-04-20 12:40:00,41.16,41.19,41.15,41.15,30902.0,37.224,37.2511,37.2149,37.2149,30902.0
2018-04-20 12:45:00,41.14,41.2,41.11,41.13,39070.0,37.2059,37.2602,37.1788,37.1968,39070.0
2018-04-20 12:50:00,41.12,41.13,41.1,41.13,31228.0,37.1878,37.1968,37.1697,37.1968,31228.0
2018-04-20 12:55:00,41.14,41.15,41.1,41.1,26488.0,37.2059,37.2149,37.1697,37.1697,26488.0
2018-04-20 13:00:00,41.1,41.16,41.09,41.13,97958.0,37.1697,37.224,37.1607,37.1968,97958.0
2018-04-20 13:05:00,41.13,41.13,41.09,41.12,31662.0,37.1968,37.1968,37.1607,37.1878,31662.0
2018-04-20 13:10:00,41.13,41.18,41.12,41.17,30912.0,37.1968,37.2421,37.1878,37.233,30912.0
2018-04-20 13:15:00,41.17,41.17,41.15,41.15,30578.0,37.233,37.233,37.2149,37.2149,30578.0
2018-04-20 13:20:00,41.15,41.15,41.1,41.1,30294.0,37.2149,37.2149,37.1697,37.1697,30294.0
2018-04-20 13:25:00,41.1,41.19,41.1,41.18,29550.0,37.1697,37.2511,37.1697,37.2421,29550.0
2018-04-20 13:30:00,41.18,41.19,41.15,41.15,26224.0,37.2421,37.2511,37.2149,37.2149,26224.0
2018-04-20 13:35:00,41.15,41.21,41.15,41.2,36884.0,37.2149,37.2692,37.2149,37.2602,36884.0
2018-04-20 13:40:00,41.2,41.21,41.18,41.2,18774.0,37.2602,37.2692,37.2421,37.2602,18774.0
2018-04-20 13:45:00,41.2,41.2,41.17,41.18,16750.0,37.2602,37.2602,37.233,37.2421,16750.0
2018-04-20 13:50:00,41.18,41.19,41.16,41.19,18456.0,37.2421,37.2511,37.224,37.2511,18456.0
2018-04-20 13:55:00,41.19,41.24,41.19,41.2,19158.0,37.2511,37.2963,37.2511,37.2602,19158.0
2018-04-20 14:00:00,41.2,41.21,41.16,41.2,28106.0,37.2602,37.2692,37.224,37.2602,28106.0
2018-04-20 14:05:00,41.19,41.23,41.19,41.22,51410.0,37.2511,37.2873,37.2511,37.2782,51410.0
2018-04-20 14:10:00,41.22,41.23,41.2,41.2,31260.0,37.2782,37.2873,37.2602,37.2602,31260.0
2018-04-20 14:15:00,41.2,41.23,41.2,41.21,35474.0,37.2602,37.2873,37.2602,37.2692,35474.0
2018-04-20 14:20:00,41.21,41.23,41.2,41.23,22626.0,37.2692,37.2873,37.2602,37.2873,22626.0
2018-04-20 14:25:00,41.23,41.24,41.21,41.22,26480.0,37.2873,37.2963,37.2692,37.2782,26480.0
2018-04-20 14:30:00,41.22,41.24,41.15,41.17,35320.0,37.2782,37.2963,37.2149,37.233,35320.0
2018-04-20 14:35:00,41.16,41.16,41.1,41.11,38024.0,37.224,37.224,37.1697,37.1788,38024.0
2018-04-20 14:40:00,41.12,41.15,41.1,41.11,28510.0,37.1878,37.2149,37.1697,37.1788,28510.0
2018-04-20 14:45:00,41.11,41.16,41.1,41.15,34734.0,37.1788,37.224,37.1697,37.2149,34734.0
2018-04-20 14:50:00,41.14,41.15,41.11,41.13,15944.0,37.2059,37.2149,37.1788,37.1968,15944.0
2018-04-20 14:55:00,41.13,41.17,41.13,41.17,23304.0,37.1968,37.233,37.1968,37.233,23304.0
2018-04-20 15:00:00,41.17,41.17,41.11,41.12,39900.0,37.233,37.233,37.1788,37.1878,39900.0
2018-04-20 15:05:00,41.11,41.11,40.99,41.01,65424.0,37.1788,37.1788,37.0702,37.0883,65424.0
2018-04-20 15:10:00,41.01,41.03,40.99,41.01,60042.0,37.0883,37.1064,37.0702,37.0883,60042.0
2018-04-20 15:15:00,41.01,41.01,40.97,40.99,54674.0,37.0883,37.0883,37.0521,37.0702,54674.0
2018-04-20 15:20:00,40.99,41.08,40.99,41.08,42862.0,37.0702,37.1516,37.0702,37.1516,42862.0
2018-04-20 15:25:00,41.08,41.1,41.05,41.06,68946.0,37.1516,37.1697,37.1245,37.1335,68946.0
2018-04-20 15:30:00,41.07,41.1,41.04,41.1,117770.0,37.1426,37.1697,37.1155,37.1697,117770.0
2018-04-20 15:35:00,41.1,41.16,41.09,41.16,102804.0,37.1697,37.224,37.1607,37.224,102804.0
2018-04-20 15:40:00,41.16,41.22,41.14,41.21,122364.0,37.224,37.2782,37.2059,37.2692,122364.0
2018-04-20 15:45:00,41.21,41.21,41.15,41.18,141348.0,37.2692,37.2692,37.2149,37.2421,141348.0
2018-04-20 15:50:00,41.17,41.2,41.13,41.2,201242.0,37.233,37.2602,37.1968,37.2602,201242.0
2018-04-20 15:55:00,41.2,41.24,41.2,41.24,542856.0,37.2602,37.2963,37.2602,37.2963,542856.0
2018-04-23 09:30:00,41.27,41.52,41.23,41.23,171716.0,37.3235,37.5495,37.2873,37.2873,171716.0
2018-04-23 09:35:00,41.27,41.31,41.16,41.24,47860.0,37.3235,37.3596,37.224,37.2963,47860.0
2018-04-23 09:40:00,41.28,41.3,41.18,41.25,34006.0,37.3325,37.3506,37.2421,37.3054,34006.0
2018-04-23 09:45:00,41.23,41.3,41.2,41.3,29878.0,37.2873,37.3506,37.2602,37.3506,29878.0
2018-04-23 09:50:00,41.3,41.33,41.26,41.27,24196.0,37.3506,37.3777,37.3144,37.3235,24196.0
2018-04-23 09:55:00,41.28,41.33,41.25,41.33,18340.0,37.3325,37.3777,37.3054,37.3777,18340.0
2018-04-23 10:00:00,41.32,41.35,41.28,41.34,27814.0,37.3687,37.3958,37.3325,37.3868,27814.0
2018-04-23 10:05:00,41.35,41.37,41.27,41.3,25936.0,37.3958,37.4139,37.3235,37.3506,25936.0
2018-04-23 10:10:00,41.31,41.35,41.27,41.3,25968.0,37.3596,37.3958,37.3235,37.3506,25968.0
2018-04-23 10:15:00,41.31,41.38,41.28,41.37,94680.0,37.3596,37.4229,37.3325,37.4139,94680.0
2018-04-23 10:20:00,41.36,41.4,41.31,41.39,22654.0,37.4048,37.441,37.3596,37.432,22654.0
2018-04-23 10:25:00,41.4,41.46,41.39,41.41,50368.0,37.441,37.4953,37.432,37.4501,50368.0
2018-04-23 10:30:00,41.41,41.42,41.35,41.39,21910.0,37.4501,37.4591,37.3958,37.432,21910.0
2018-04-23 10:35:00,41.39,41.39,41.31,41.35,28348.0,37.432,37.432,37.3596,37.3958,28348.0
2018-04-23 10:40:00,41.35,41.44,41.34,41.43,34758.0,37.3958,37.4772,37.3868,37.4682,34758.0
2018-04-23 10:45:00,41.44,41.47,41.43,41.46,26384.0,37.4772,37.5043,37.4682,37.4953,26384.0
2018-04-23 10:50:00,41.46,41.49,41.44,41.48,19472.0,37.4953,37.5224,37.4772,37.5134,19472.0
2018-04-23 10:55:00,41.48,41.56,41.47,41.56,32978.0,37.5134,37.5857,37.5043,37.5857,32978.0
2018-04-23 11:00:00,41.56,41.58,41.51,41.57,29488.0,37.5857,37.6038,37.5405,37.5948,29488.0
2018-04-23 11:05:00,41.58,41.62,41.55,41.6,30426.0,37.6038,37.64,37.5767,37.6219,30426.0
2018-04-23 11:10:00,41.6,41.68,41.6,41.66,27372.0,37.6219,37.6942,37.6219,37.6762,27372.0
2018-04-23 11:15:00,41.65,41.69,41.6,41.6,48378.0,37.6671,37.7033,37.6219,37.6219,48378.0
2018-04-23 11:20:00,41.6,41.62,41.58,41.59,48436.0,37.6219,37.64,37.6038,37.6129,48436.0
2018-04-23 11:25:00,41.58,41.63,41.55,41.63,23656.0,37.6038,37.649,37.5767,37.649,23656.0
2018-04-23 11:30:00,41.63,41.63,41.56,41.58,31322.0,37.649,37.649,37.5857,37.6038,31322.0
2018-04-23 11:35:00,41.57,41.6,41.54,41.57,27296.0,37.5948,37.6219,37.5676,37.5948,27296.0
2018-04-23 11:40:00,41.57,41.64,41.57,41.62,28378.0,37.5948,37.6581,37.5948,37.64,28378.0
2018-04-23 11:45:00,41.62,41.65,41.56,41.59,26168.0,37.64,37.6671,37.5857,37.6129,26168.0
2018-04-23 11:50:00,41.59,41.62,41.59,41.6,21418.0,37.6129,37.64,37.6129,37.6219,21418.0
2018-04-23 11:55:00,41.6,41.61,41.58,41.6,25004.0,37.6219,37.6309,37.6038,37.6219,25004.0
2018-04-23 12:00:00,41.6,41.61,41.57,41.6,24134.0,37.6219,37.6309,37.5948,37.6219,24134.0
2018-04-23 12:05:00,41.6,41.63,41.58,41.58,17492.0,37.6219,37.649,37.6038,37.6038,17492.0
2018-04-23 12:10:00,41.58,41.6,41.56,41.6,23166.0,37.6038,37.6219,37.5857,37.6219,23166.0
2018-04-23 12:15:00,41.62,41.63,41.59,41.6,20158.0,37.64,37.649,37.6129,37.6219,20158.0
2018-04-23 12:20:00,41.6,41.65,41.6,41.63,75490.0,37.6219,37.6671,37.6219,37.649,75490.0
2018-04-23 12:25:00,41.62,41.65,41.61,41.63,23214.0,37.64,37.6671,37.6309,37.649,23214.0
2018-04-23 12:30:00,41.64,41.68,41.63,41.65,26730.0,37.6581,37.6942,37.649,37.6671,26730.0
2018-04-23 12:35:00,41.64,41.68,41.63,41.68,26220.0,37.6581,37.6942,37.649,37.6942,26220.0
2018-04-23 12:40:00,41.68,41.69,41.66,41.68,27626.0,37.6942,37.7033,37.6762,37.6942,27626.0
2018-04-23 12:45:00,41.69,41.74,41.67,41.67,30676.0,37.7033,37.7485,37.6852,37.6852,30676.0
2018-04-23 12:50:00,41.67,41.74,41.66,41.74,33488.0,37.6852,37.7485,37.6762,37.7485,33488.0
2018-04-23 12:55:00,41.73,41.79,41.72,41.77,50902.0,37.7395,37.7937,37.7304,37.7756,50902.0
2018-04-23 13:00:00,41.77,41.78,41.76,41.78,37008.0,37.7756,37.7847,37.7666,37.7847,37008.0
2018-04-23 13:05:00,41.77,41.79,41.75,41.77,39160.0,37.7756,37.7937,37.7576,37.7756,39160.0
2018-04-23 13:10:00,41.76,41.79,41.76,41.77,35422.0,37.7666,37.7937,37.7666,37.7756,35422.0
2018-04-23 13:15:00,41.77,41.77,41.74,41.77,31282.0,37.7756,37.7756,37.7485,37.7756,31282.0
2018-04-23 13:20:00,41.77,41.8,41.77,41.77,17552.0,37.7756,37.8028,37.7756,37.7756,17552.0
2018-04-23 13:25:00,41.77,41.8,41.77,41.79,18574.0,37.7756,37.8028,37.7756,37.7937,18574.0
2018-04-23 13:30:00,41.79,41.82,41.76,41.76,40838.0,37.7937,37.8209,37.7666,37.7666,40838.0
2018-04-23 13:35:00,41.76,41.79,41.68,41.69,135574.0,37.7666,37.7937,37.6942,37.7033,135574.0
2018-04-23 13:40:00,41.68,41.72,41.66,41.68,14626.0,37.6942,37.7304,37.6762,37.6942,14626.0
2018-04-23 13:45:00,41.68,41.71,41.68,41.7,16858.0,37.6942,37.7214,37.6942,37.7123,16858.0
2018-04-23 13:50:00,41.7,41.72,41.67,41.7,40808.0,37.7123,37.7304,37.6852,37.7123,40808.0
2018-04-23 13:55:00,41.7,41.71,41.69,41.71,26044.0,37.7123,37.7214,37.7033,37.7214,26044.0
2018-04-23 14:00:00,41.71,41.73,41.68,41.68,72922.0,37.7214,37.7395,37.6942,37.6942,72922.0
2018-04-23 14:05:00,41.67,41.68,41.58,41.59,69412.0,37.6852,37.6942,37.6038,37.6129,69412.0
2018-04-23 14:10:00,41.59,41.6,41.55,41.55,33270.0,37.6129,37.6219,37.5767,37.5767,33270.0
2018-04-23 14:15:00,41.55,41.57,41.54,41.57,46732.0,37.5767,37.5948,37.5676,37.5948,46732.0
2018-04-23 14:20:00,41.57,41.57,41.52,41.54,52906.0,37.5948,37.5948,37.5495,37.5676,52906.0
2018-04-23 14:25:00,41.53,41.56,41.52,41.55,41812.0,37.5586,37.5857,37.5495,37.5767,41812.0
2018-04-23 14:30:00,41.54,41.55,41.51,41.51,32992.0,37.5676,37.5767,37.5405,37.5405,32992.0
2018-04-23 14:35:00,41.51,41.56,41.51,41.55,46660.0,37.5405,37.5857,37.5405,37.5767,46660.0
2018-04-23 14:40:00,41.55,41.59,41.55,41.59,35652.0,37.5767,37.6129,37.5767,37.6129,35652.0
2018-04-23 14:45:00,41.58,41.58,41.52,41.54,19528.0,37.6038,37.6038,37.5495,37.5676,19528.0
2018-04-23 14:50:00,41.54,41.55,41.48,41.49,23588.0,37.5676,37.5767,37.5134,37.5224,23588.0
2018-04-23 14:55:00,41.49,41.51,41.48,41.49,30304.0,37.5224,37.5405,37.5134,37.5224,30304.0
2018-04-23 15:00:00,41.49,41.58,41.48,41.57,34116.0,37.5224,37.6038,37.5134,37.5948,34116.0
2018-04-23 15:05:00,41.57,41.58,41.52,41.52,23680.0,37.5948,37.6038,37.5495,37.5495,23680.0
2018-04-23 15:10:00,41.52,41.56,41.51,41.55,37416.0,37.5495,37.5857,37.5405,37.5767,37416.0
2018-04-23 15:15:00,41.54,41.55,41.52,41.53,31866.0,37.5676,37.5767,37.5495,37.5586,31866.0
2018-04-23 15:20:00,41.54,41.58,41.54,41.55,40186.0,37.5676,37.6038,37.5676,37.5767,40186.0
2018-04-23 15:25:00,41.55,41.58,41.55,41.57,29112.0,37.5767,37.6038,37.5767,37.5948,29112.0
2018-04-23 15:30:00,41.58,41.62,41.58,41.6,52874.0,37.6038,37.64,37.6038,37.6219,52874.0
2018-04-23 15:35:00,41.6,41.6,41.56,41.56,49744.0,37.6219,37.6219,37.5857,37.5857,49744.0
2018-04-23 15:40:00,41.56,41.59,41.53,41.59,146776.0,37.5857,37.6129,37.5586,37.6129,146776.0
2018-04-23 15:45:00,41.59,41.63,41.59,41.63,105872.0,37.6129,37.649,37.6129,37.649,105872.0
2018-04-23 15:50:00,41.63,41.65,41.6,41.62,131686.0,37.649,37.6671,37.6219,37.64,131686.0
2018-04-23 15:55:00,41.62,41.63,41.6,41.61,194162.0,37.64,37.649,37.6219,37.6309,194162.0
2018-04-24 09:30:00,41.79,41.86,41.55,41.55,131808.0,37.7937,37.857,37.5767,37.5767,131808.0
2018-04-24 09:35:00,41.58,41.67,41.55,41.62,48554.0,37.6038,37.6852,37.5767,37.64,48554.0
2018-04-24 09:40:00,41.63,41.68,41.55,41.68,42070.0,37.649,37.6942,37.5767,37.6942,42070.0
2018-04-24 09:45:00,41.7,41.77,41.68,41.73,32510.0,37.7123,37.7756,37.6942,37.7395,32510.0
2018-04-24 09:50:00,41.73,41.75,41.68,41.68,55274.0,37.7395,37.7576,37.6942,37.6942,55274.0
2018-04-24 09:55:00,41.69,41.71,41.63,41.7,49504.0,37.7033,37.7214,37.649,37.7123,49504.0
2018-04-24 10:00:00,41.69,41.84,41.69,41.84,48638.0,37.7033,37.8389,37.7033,37.8389,48638.0
2018-04-24 10:05:00,41.84,41.88,41.82,41.85,55642.0,37.8389,37.8751,37.8209,37.848,55642.0
2018-04-24 10:10:00,41.85,41.91,41.78,41.78,44404.0,37.848,37.9023,37.7847,37.7847,44404.0
2018-04-24 10:15:00,41.77,41.8,41.73,41.75,48932.0,37.7756,37.8028,37.7395,37.7576,48932.0
2018-04-24 10:20:00,41.76,41.76,41.6,41.63,43238.0,37.7666,37.7666,37.6219,37.649,43238.0
2018-04-24 10:25:00,41.62,41.66,41.61,41.63,101702.0,37.64,37.6762,37.6309,37.649,101702.0
2018-04-24 10:30:00,41.63,41.69,41.59,41.69,61788.0,37.649,37.7033,37.6129,37.7033,61788.0
2018-04-24 10:35:00,41.69,41.77,41.65,41.72,49694.0,37.7033,37.7756,37.6671,37.7304,49694.0
2018-04-24 10:40:00,41.71,41.76,41.7,41.74,37056.0,37.7214,37.7666,37.7123,37.7485,37056.0
2018-04-24 10:45:00,41.75,41.76,41.68,41.7,86456.0,37.7576,37.7666,37.6942,37.7123,86456.0
2018-04-24 10:50:00,41.71,41.77,41.69,41.69,52858.0,37.7214,37.7756,37.7033,37.7033,52858.0
2018-04-24 10:55:00,41.69,41.74,41.66,41.74,107392.0,37.7033,37.7485,37.6762,37.7485,107392.0
2018-04-24 11:00:00,41.73,41.87,41.73,41.82,133178.0,37.7395,37.8661,37.7395,37.8209,133178.0
2018-04-24 11:05:00,41.82,41.83,41.71,41.76,28822.0,37.8209,37.8299,37.7214,37.7666,28822.0
2018-04-24 11:10:00,41.76,41.9,41.76,41.87,77184.0,37.7666,37.8932,37.7666,37.8661,77184.0
2018-04-24 11:15:00,41.87,41.94,41.85,41.9,47616.0,37.8661,37.9294,37.848,37.8932,47616.0
2018-04-24 11:20:00,41.91,42.02,41.9,41.97,56528.0,37.9023,38.0017,37.8932,37.9565,56528.0
2018-04-24 11:25:00,41.97,42.02,41.91,42.02,47140.0,37.9565,38.0017,37.9023,38.0017,47140.0
2018-04-24 11:30:00,42.02,42.05,42.01,42.04,42868.0,38.0017,38.0289,37.9927,38.0198,42868.0
2018-04-24 11:35:00,42.04,42.07,42.02,42.06,49356.0,38.0198,38.047,38.0017,38.0379,49356.0
2018-04-24 11:40:00,42.07,42.18,42.07,42.1,77370.0,38.047,38.1464,38.047,38.0741,77370.0
2018-04-24 11:45:00,42.12,42.15,42.06,42.07,48450.0,38.0922,38.1193,38.0379,38.047,48450.0
2018-04-24 11:50:00,42.06,42.08,41.98,41.99,53838.0,38.0379,38.056,37.9656,37.9746,53838.0
2018-04-24 11:55:00,41.99,42.1,41.99,42.02,44928.0,37.9746,38.0741,37.9746,38.0017,44928.0
2018-04-24 12:00:00,42.01,42.06,41.96,41.99,42904.0,37.9927,38.0379,37.9475,37.9746,42904.0
2018-04-24 12:05:00,42.0,42.05,42.0,42.01,34332.0,37.9836,38.0289,37.9836,37.9927,34332.0
2018-04-24 12:10:00,42.02,42.06,42.02,42.02,32600.0,38.0017,38.0379,38.0017,38.0017,32600.0
2018-04-24 12:15:00,42.02,42.02,41.9,41.96,38486.0,38.0017,38.0017,37.8932,37.9475,38486.0
2018-04-24 12:20:00,41.96,42.05,41.95,42.04,45514.0,37.9475,38.0289,37.9384,38.0198,45514.0
2018-04-24 12:25:00,42.04,42.05,41.93,41.95,55410.0,38.0198,38.0289,37.9203,37.9384,55410.0
2018-04-24 12:30:00,41.95,41.95,41.87,41.88,27498.0,37.9384,37.9384,37.8661,37.8751,27498.0
2018-04-24 12:35:00,41.88,41.88,41.76,41.77,53300.0,37.8751,37.8751,37.7666,37.7756,53300.0
2018-04-24 12:40:00,41.77,41.82,41.77,41.82,36460.0,37.7756,37.8209,37.7756,37.8209,36460.0
2018-04-24 12:45:00,41.82,41.84,41.74,41.77,39864.0,37.8209,37.8389,37.7485,37.7756,39864.0
2018-04-24 12:50:00,41.77,41.79,41.74,41.76,41260.0,37.7756,37.7937,37.7485,37.7666,41260.0
2018-04-24 12:55:00,41.75,41.76,41.65,41.65,39652.0,37.7576,37.7666,37.6671,37.6671,39652.0
2018-04-24 13:00:00,41.65,41.66,41.61,41.65,52286.0,37.6671,37.6762,37.6309,37.6671,52286.0
2018-04-24 13:05:00,41.65,41.69,41.62,41.69,43990.0,37.6671,37.7033,37.64,37.7033,43990.0
2018-04-24 13:10:00,41.68,41.72,41.68,41.71,22034.0,37.6942,37.7304,37.6942,37.7214,22034.0
2018-04-24 13:15:00,41.71,41.74,41.67,41.67,39344.0,37.7214,37.7485,37.6852,37.6852,39344.0
2018-04-24 13:20:00,41.67,41.69,41.63,41.65,33846.0,37.6852,37.7033,37.649,37.6671,33846.0
2018-04-24 13:25:00,41.65,41.68,41.61,41.68,49346.0,37.6671,37.6942,37.6309,37.6942,49346.0
2018-04-24 13:30:00,41.68,41.69,41.63,41.63,30152.0,37.6942,37.7033,37.649,37.649,30152.0
2018-04-24 13:35:00,41.63,41.63,41.52,41.53,100734.0,37.649,37.649,37.5495,37.5586,100734.0
2018-04-24 13:40:00,41.52,41.56,41.49,41.53,44632.0,37.5495,37.5857,37.5224,37.5586,44632.0
2018-04-24 13:45:00,41.52,41.57,41.51,41.56,31042.0,37.5495,37.5948,37.5405,37.5857,31042.0
2018-04-24 13:50:00,41.57,41.57,41.48,41.53,34132.0,37.5948,37.5948,37.5134,37.5586,34132.0
2018-04-24 13:55:00,41.54,41.54,41.46,41.49,69442.0,37.5676,37.5676,37.4953,37.5224,69442.0
2018-04-24 14:00:00,41.48,41.49,41.4,41.4,79192.0,37.5134,37.5224,37.441,37.441,79192.0
2018-04-24 14:05:00,41.4,41.47,41.38,41.44,61790.0,37.441,37.5043,37.4229,37.4772,61790.0
2018-04-24 14:10:00,41.45,41.57,41.44,41.55,149988.0,37.4862,37.5948,37.4772,37.5767,149988.0
2018-04-24 14:15:00,41.55,41.55,41.5,41.52,65802.0,37.5767,37.5767,37.5315,37.5495,65802.0
2018-04-24 14:20:00,41.52,41.57,41.51,41.57,54446.0,37.5495,37.5948,37.5405,37.5948,54446.0
2018-04-24 14:25:00,41.58,41.58,41.41,41.43,59540.0,37.6038,37.6038,37.4501,37.4682,59540.0
2018-04-24 14:30:00,41.42,41.49,41.4,41.49,45880.0,37.4591,37.5224,37.441,37.5224,45880.0
2018-04-24 14:35:00,41.49,41.51,41.39,41.4,56106.0,37.5224,37.5405,37.432,37.441,56106.0
2018-04-24 14:40:00,41.41,41.56,41.41,41.56,49278.0,37.4501,37.5857,37.4501,37.5857,49278.0
2018-04-24 14:45:00,41.56,41.57,41.52,41.54,54108.0,37.5857,37.5948,37.5495,37.5676,54108.0
2018-04-24 14:50:00,41.55,41.6,41.48,41.49,47814.0,37.5767,37.6219,37.5134,37.5224,47814.0
2018-04-24 14:55:00,41.51,41.55,41.51,41.54,41026.0,37.5405,37.5767,37.5405,37.5676,41026.0
2018-04-24 15:00:00,41.54,41.6,41.52,41.59,46370.0,37.5676,37.6219,37.5495,37.6129,46370.0
2018-04-24 15:05:00,41.59,41.63,41.59,41.59,43630.0,37.6129,37.649,37.6129,37.6129,43630.0
2018-04-24 15:10:00,41.59,41.64,41.55,41.64,58212.0,37.6129,37.6581,37.5767,37.6581,58212.0
2018-04-24 15:15:00,41.65,41.67,41.56,41.57,55524.0,37.6671,37.6852,37.5857,37.5948,55524.0
2018-04-24 15:20:00,41.57,41.66,41.57,41.63,68082.0,37.5948,37.6762,37.5948,37.649,68082.0
2018-04-24 15:25:00,41.63,41.63,41.58,41.59,46986.0,37.649,37.649,37.6038,37.6129,46986.0
2018-04-24 15:30:00,41.59,41.59,41.49,41.49,67646.0,37.6129,37.6129,37.5224,37.5224,67646.0
2018-04-24 15:35:00,41.49,41.5,41.47,41.49,94994.0,37.5224,37.5315,37.5043,37.5224,94994.0
2018-04-24 15:40:00,41.49,41.52,41.41,41.44,93262.0,37.5224,37.5495,37.4501,37.4772,93262.0
2018-04-24 15:45:00,41.44,41.55,41.43,41.54,183390.0,37.4772,37.5767,37.4682,37.5676,183390.0
2018-04-24 15:50:00,41.54,41.58,41.52,41.56,155392.0,37.5676,37.6038,37.5495,37.5857,155392.0
2018-04-24 15:55:00,41.56,41.57,41.47,41.55,370236.0,37.5857,37.5948,37.5043,37.5767,370236.0
2018-04-25 09:30:00,41.42,41.46,41.13,41.3,56476.0,37.4591,37.4953,37.1968,37.3506,56476.0
2018-04-25 09:35:00,41.29,41.3,41.18,41.27,27744.0,37.3415,37.3506,37.2421,37.3235,27744.0
2018-04-25 09:40:00,41.26,41.44,41.23,41.36,42034.0,37.3144,37.4772,37.2873,37.4048,42034.0
2018-04-25 09:45:00,41.36,41.44,41.28,41.4,35632.0,37.4048,37.4772,37.3325,37.441,35632.0
2018-04-25 09:50:00,41.39,41.47,41.35,41.47,30776.0,37.432,37.5043,37.3958,37.5043,30776.0
2018-04-25 09:55:00,41.47,41.52,41.44,41.49,18088.0,37.5043,37.5495,37.4772,37.5224,18088.0
2018-04-25 10:00:00,41.48,41.51,41.4,41.44,50234.0,37.5134,37.5405,37.441,37.4772,50234.0
2018-04-25 10:05:00,41.45,41.54,41.45,41.53,25478.0,37.4862,37.5676,37.4862,37.5586,25478.0
2018-04-25 10:10:00,41.53,41.61,41.51,41.55,28850.0,37.5586,37.6309,37.5405,37.5767,28850.0
2018-04-25 10:15:00,41.56,41.62,41.49,41.5,34844.0,37.5857,37.64,37.5224,37.5315,34844.0
2018-04-25 10:20:00,41.5,41.65,41.48,41.59,37966.0,37.5315,37.6671,37.5134,37.6129,37966.0
2018-04-25 10:25:00,41.6,41.62,41.52,41.55,35342.0,37.6219,37.64,37.5495,37.5767,35342.0
2018-04-25 10:30:00,41.54,41.65,41.49,41.58,37756.0,37.5676,37.6671,37.5224,37.6038,37756.0
2018-04-25 10:35:00,41.58,41.65,41.56,41.59,57976.0,37.6038,37.6671,37.5857,37.6129,57976.0
2018-04-25 10:40:00,41.59,41.62,41.52,41.62,45802.0,37.6129,37.64,37.5495,37.64,45802.0
2018-04-25 10:45:00,41.62,41.66,41.5,41.5,68944.0,37.64,37.6762,37.5315,37.5315,68944.0
2018-04-25 10:50:00,41.5,41.54,41.42,41.52,71542.0,37.5315,37.5676,37.4591,37.5495,71542.0
2018-04-25 10:55:00,41.53,41.54,41.49,41.52,36192.0,37.5586,37.5676,37.5224,37.5495,36192.0
2018-04-25 11:00:00,41.51,41.55,41.49,41.54,27920.0,37.5405,37.5767,37.5224,37.5676,27920.0
2018-04-25 11:05:00,41.53,41.66,41.53,41.62,71628.0,37.5586,37.6762,37.5586,37.64,71628.0
2018-04-25 11:10:00,41.63,41.68,41.62,41.62,35040.0,37.649,37.6942,37.64,37.64,35040.0
2018-04-25 11:15:00,41.63,41.63,41.58,41.62,32590.0,37.649,37.649,37.6038,37.64,32590.0
2018-04-25 11:20:00,41.62,41.63,41.55,41.62,30336.0,37.64,37.649,37.5767,37.64,30336.0
2018-04-25 11:25:00,41.61,41.63,41.59,41.62,31992.0,37.6309,37.649,37.6129,37.64,31992.0
2018-04-25 11:30:00,41.62,41.62,41.52,41.58,39636.0,37.64,37.64,37.5495,37.6038,39636.0
2018-04-25 11:35:00,41.57,41.57,41.52,41.54,19920.0,37.5948,37.5948,37.5495,37.5676,19920.0
2018-04-25 11:40:00,41.54,41.65,41.52,41.65,41446.0,37.5676,37.6671,37.5495,37.6671,41446.0
2018-04-25 11:45:00,41.65,41.69,41.6,41.6,47118.0,37.6671,37.7033,37.6219,37.6219,47118.0
2018-04-25 11:50:00,41.6,41.64,41.59,41.63,38290.0,37.6219,37.6581,37.6129,37.649,38290.0
2018-04-25 11:55:00,41.63,41.65,41.56,41.57,45384.0,37.649,37.6671,37.5857,37.5948,45384.0
2018-04-25 12:00:00,41.57,41.59,41.53,41.54,38994.0,37.5948,37.6129,37.5586,37.5676,38994.0
2018-04-25 12:05:00,41.54,41.58,41.54,41.58,50424.0,37.5676,37.6038,37.5676,37.6038,50424.0
2018-04-25 12:10:00,41.58,41.59,41.54,41.58,60916.0,37.6038,37.6129,37.5676,37.6038,60916.0
2018-04-25 12:15:00,41.58,41.64,41.58,41.63,17902.0,37.6038,37.6581,37.6038,37.649,17902.0
2018-04-25 12:20:00,41.63,41.64,41.6,41.62,27428.0,37.649,37.6581,37.6219,37.64,27428.0
2018-04-25 12:25:00,41.62,41.65,41.58,41.6,32792.0,37.64,37.6671,37.6038,37.6219,32792.0
2018-04-25 12:30:00,41.6,41.66,41.59,41.66,43682.0,37.6219,37.6762,37.6129,37.6762,43682.0
2018-04-25 12:35:00,41.66,41.68,41.64,41.66,25112.0,37.6762,37.6942,37.6581,37.6762,25112.0
2018-04-25 12:40:00,41.66,41.66,41.6,41.61,44012.0,37.6762,37.6762,37.6219,37.6309,44012.0
2018-04-25 12:45:00,41.62,41.63,41.59,41.6,38250.0,37.64,37.649,37.6129,37.6219,38250.0
2018-04-25 12:50:00,41.59,41.6,41.56,41.57,25366.0,37.6129,37.6219,37.5857,37.5948,25366.0
2018-04-25 12:55:00,41.57,41.63,41.57,41.6,29314.0,37.5948,37.649,37.5948,37.6219,29314.0
2018-04-25 13:00:00,41.59,41.66,41.59,41.63,48746.0,37.6129,37.6762,37.6129,37.649,48746.0
2018-04-25 13:05:00,41.63,41.75,41.62,41.74,69654.0,37.649,37.7576,37.64,37.7485,69654.0
2018-04-25 13:10:00,41.74,41.75,41.71,41.74,59334.0,37.7485,37.7576,37.7214,37.7485,59334.0
2018-04-25 13:15:00,41.74,41.77,41.72,41.72,43890.0,37.7485,37.7756,37.7304,37.7304,43890.0
2018-04-25 13:20:00,41.72,41.73,41.68,41.69,39418.0,37.7304,37.7395,37.6942,37.7033,39418.0
2018-04-25 13:25:00,41.7,41.73,41.7,41.72,30044.0,37.7123,37.7395,37.7123,37.7304,30044.0
2018-04-25 13:30:00,41.72,41.79,41.7,41.78,50364.0,37.7304,37.7937,37.7123,37.7847,50364.0
2018-04-25 13:35:00,41.77,41.77,41.73,41.74,52190.0,37.7756,37.7756,37.7395,37.7485,52190.0
2018-04-25 13:40:00,41.74,41.78,41.71,41.72,37270.0,37.7485,37.7847,37.7214,37.7304,37270.0
2018-04-25 13:45:00,41.71,41.73,41.68,41.71,44642.0,37.7214,37.7395,37.6942,37.7214,44642.0
2018-04-25 13:50:00,41.72,41.77,41.71,41.77,51770.0,37.7304,37.7756,37.7214,37.7756,51770.0
2018-04-25 13:55:00,41.77,41.79,41.73,41.77,40652.0,37.7756,37.7937,37.7395,37.7756,40652.0
2018-04-25 14:00:00,41.77,41.78,41.68,41.71,42452.0,37.7756,37.7847,37.6942,37.7214,42452.0
2018-04-25 14:05:00,41.72,41.74,41.66,41.66,38748.0,37.7304,37.7485,37.6762,37.6762,38748.0
2018-04-25 14:10:00,41.66,41.68,41.63,41.63,36730.0,37.6762,37.6942,37.649,37.649,36730.0
2018-04-25 14:15:00,41.63,41.66,41.63,41.65,31718.0,37.649,37.6762,37.649,37.6671,31718.0
2018-04-25 14:20:00,41.65,41.65,41.59,41.59,29570.0,37.6671,37.6671,37.6129,37.6129,29570.0
2018-04-25 14:25:00,41.59,41.64,41.58,41.6,35618.0,37.6129,37.6581,37.6038,37.6219,35618.0
2018-04-25 14:30:00,41.6,41.67,41.57,41.66,41426.0,37.6219,37.6852,37.5948,37.6762,41426.0
2018-04-25 14:35:00,41.66,41.7,41.63,41.68,42534.0,37.6762,37.7123,37.649,37.6942,42534.0
2018-04-25 14:40:00,41.68,41.7,41.65,41.66,28208.0,37.6942,37.7123,37.6671,37.6762,28208.0
2018-04-25 14:45:00,41.66,41.71,41.63,41.7,28670.0,37.6762,37.7214,37.649,37.7123,28670.0
2018-04-25 14:50:00,41.7,41.71,41.65,41.7,33918.0,37.7123,37.7214,37.6671,37.7123,33918.0
2018-04-25 14:55:00,41.71,41.75,41.69,41.74,31880.0,37.7214,37.7576,37.7033,37.7485,31880.0
2018-04-25 15:00:00,41.74,41.76,41.71,41.74,38134.0,37.7485,37.7666,37.7214,37.7485,38134.0
2018-04-25 15:05:00,41.74,41.74,41.7,41.71,47204.0,37.7485,37.7485,37.7123,37.7214,47204.0
2018-04-25 15:10:00,41.71,41.77,41.71,41.76,44000.0,37.7214,37.7756,37.7214,37.7666,44000.0
2018-04-25 15:15:00,41.76,41.77,41.72,41.73,33930.0,37.7666,37.7756,37.7304,37.7395,33930.0
2018-04-25 15:20:00,41.73,41.76,41.72,41.72,42496.0,37.7395,37.7666,37.7304,37.7304,42496.0
2018-04-25 15:25:00,41.73,41.74,41.71,41.74,40478.0,37.7395,37.7485,37.7214,37.7485,40478.0
2018-04-25 15:30:00,41.73,41.74,41.68,41.7,64798.0,37.7395,37.7485,37.6942,37.7123,64798.0
2018-04-25 15:35:00,41.7,41.7,41.63,41.63,51848.0,37.7123,37.7123,37.649,37.649,51848.0
2018-04-25 15:40:00,41.63,41.65,41.6,41.63,80224.0,37.649,37.6671,37.6219,37.649,80224.0
2018-04-25 15:45:00,41.63,41.63,41.54,41.54,107286.0,37.649,37.649,37.5676,37.5676,107286.0
2018-04-25 15:50:00,41.54,41.56,41.51,41.55,113182.0,37.5676,37.5857,37.5405,37.5767,113182.0
2018-04-25 15:55:00,41.55,41.67,41.55,41.67,202452.0,37.5767,37.6852,37.5767,37.6852,202452.0
2018-04-26 09:30:00,41.79,41.9,41.52,41.78,90356.0,37.7937,37.8932,37.5495,37.7847,90356.0
2018-04-26 09:35:00,41.83,41.93,41.8,41.83,22278.0,37.8299,37.9203,37.8028,37.8299,22278.0
2018-04-26 09:40:00,41.83,41.87,41.7,41.74,37630.0,37.8299,37.8661,37.7123,37.7485,37630.0
2018-04-26 09:45:00,41.74,41.75,41.56,41.56,61480.0,37.7485,37.7576,37.5857,37.5857,61480.0
2018-04-26 09:50:00,41.55,41.65,41.54,41.64,36772.0,37.5767,37.6671,37.5676,37.6581,36772.0
2018-04-26 09:55:00,41.65,41.71,41.63,41.65,89756.0,37.6671,37.7214,37.649,37.6671,89756.0
2018-04-26 10:00:00,41.65,41.81,41.65,41.8,106168.0,37.6671,37.8118,37.6671,37.8028,106168.0
2018-04-26 10:05:00,41.81,41.88,41.81,41.85,44746.0,37.8118,37.8751,37.8118,37.848,44746.0
2018-04-26 10:10:00,41.85,41.96,41.85,41.95,73494.0,37.848,37.9475,37.848,37.9384,73494.0
2018-04-26 10:15:00,41.95,42.02,41.94,41.99,50742.0,37.9384,38.0017,37.9294,37.9746,50742.0
2018-04-26 10:20:00,41.98,42.02,41.96,41.99,43084.0,37.9656,38.0017,37.9475,37.9746,43084.0
2018-04-26 10:25:00,41.99,42.1,41.98,42.1,32594.0,37.9746,38.0741,37.9656,38.0741,32594.0
2018-04-26 10:30:00,42.1,42.12,42.07,42.08,74006.0,38.0741,38.0922,38.047,38.056,74006.0
2018-04-26 10:35:00,42.1,42.23,42.09,42.22,81004.0,38.0741,38.1917,38.065,38.1826,81004.0
2018-04-26 10:40:00,42.22,42.29,42.18,42.18,67784.0,38.1826,38.2459,38.1464,38.1464,67784.0
2018-04-26 10:45:00,42.19,42.27,42.19,42.24,47820.0,38.1555,38.2278,38.1555,38.2007,47820.0
2018-04-26 10:50:00,42.24,42.31,42.24,42.31,60508.0,38.2007,38.264,38.2007,38.264,60508.0
2018-04-26 10:55:00,42.3,42.34,42.26,42.29,82896.0,38.255,38.2911,38.2188,38.2459,82896.0
2018-04-26 11:00:00,42.29,42.29,42.18,42.22,59424.0,38.2459,38.2459,38.1464,38.1826,59424.0
2018-04-26 11:05:00,42.23,42.24,42.13,42.16,50430.0,38.1917,38.2007,38.1012,38.1283,50430.0
2018-04-26 11:10:00,42.16,42.29,42.16,42.28,199164.0,38.1283,38.2459,38.1283,38.2369,199164.0
2018-04-26 11:15:00,42.28,42.28,42.19,42.19,70780.0,38.2369,38.2369,38.1555,38.1555,70780.0
2018-04-26 11:20:00,42.19,42.27,42.18,42.26,70734.0,38.1555,38.2278,38.1464,38.2188,70734.0
2018-04-26 11:25:00,42.25,42.31,42.25,42.29,44626.0,38.2097,38.264,38.2097,38.2459,44626.0
2018-04-26 11:30:00,42.29,42.3,42.16,42.18,60536.0,38.2459,38.255,38.1283,38.1464,60536.0
2018-04-26 11:35:00,42.18,42.24,42.18,42.23,31916.0,38.1464,38.2007,38.1464,38.1917,31916.0
2018-04-26 11:40:00,42.23,42.23,42.2,42.21,38160.0,38.1917,38.1917,38.1645,38.1736,38160.0
2018-04-26 11:45:00,42.21,42.22,42.13,42.18,38768.0,38.1736,38.1826,38.1012,38.1464,38768.0
2018-04-26 11:50:00,42.19,42.2,42.16,42.16,48040.0,38.1555,38.1645,38.1283,38.1283,48040.0
2018-04-26 11:55:00,42.16,42.19,42.16,42.19,28104.0,38.1283,38.1555,38.1283,38.1555,28104.0
2018-04-26 12:00:00,42.2,42.24,42.19,42.24,25864.0,38.1645,38.2007,38.1555,38.2007,25864.0
2018-04-26 12:05:00,42.24,42.24,42.19,42.21,40782.0,38.2007,38.2007,38.1555,38.1736,40782.0
2018-04-26 12:10:00,42.2,42.22,42.18,42.18,21934.0,38.1645,38.1826,38.1464,38.1464,21934.0
2018-04-26 12:15:00,42.18,42.23,42.16,42.23,30850.0,38.1464,38.1917,38.1283,38.1917,30850.0
2018-04-26 12:20:00,42.23,42.29,42.23,42.27,32684.0,38.1917,38.2459,38.1917,38.2278,32684.0
2018-04-26 12:25:00,42.27,42.31,42.24,42.25,35544.0,38.2278,38.264,38.2007,38.2097,35544.0
2018-04-26 12:30:00,42.24,42.24,42.22,42.23,19682.0,38.2007,38.2007,38.1826,38.1917,19682.0
2018-04-26 12:35:00,42.22,42.23,42.18,42.22,27090.0,38.1826,38.1917,38.1464,38.1826,27090.0
2018-04-26 12:40:00,42.22,42.23,42.19,42.23,18566.0,38.1826,38.1917,38.1555,38.1917,18566.0
2018-04-26 12:45:00,42.23,42.23,42.15,42.16,42130.0,38.1917,38.1917,38.1193,38.1283,42130.0
2018-04-26 12:50:00,42.16,42.17,42.13,42.15,19792.0,38.1283,38.1374,38.1012,38.1193,19792.0
2018-04-26 12:55:00,42.16,42.19,42.15,42.16,17004.0,38.1283,38.1555,38.1193,38.1283,17004.0
2018-04-26 13:00:00,42.16,42.25,42.16,42.25,22544.0,38.1283,38.2097,38.1283,38.2097,22544.0
2018-04-26 13:05:00,42.26,42.28,42.23,42.27,30164.0,38.2188,38.2369,38.1917,38.2278,30164.0
2018-04-26 13:10:00,42.27,42.35,42.26,42.32,35736.0,38.2278,38.3002,38.2188,38.273,35736.0
2018-04-26 13:15:00,42.31,42.34,42.29,42.32,15166.0,38.264,38.2911,38.2459,38.273,15166.0
2018-04-26 13:20:00,42.33,42.34,42.3,42.32,21650.0,38.2821,38.2911,38.255,38.273,21650.0
2018-04-26 13:25:00,42.33,42.34,42.29,42.3,19002.0,38.2821,38.2911,38.2459,38.255,19002.0
2018-04-26 13:30:00,42.28,42.29,42.23,42.29,21990.0,38.2369,38.2459,38.1917,38.2459,21990.0
2018-04-26 13:35:00,42.3,42.3,42.26,42.29,29600.0,38.255,38.255,38.2188,38.2459,29600.0
2018-04-26 13:40:00,42.29,42.32,42.27,42.32,28026.0,38.2459,38.273,38.2278,38.273,28026.0
2018-04-26 13:45:00,42.32,42.38,42.32,42.38,21794.0,38.273,38.3273,38.273,38.3273,21794.0
2018-04-26 13:50:00,42.37,42.37,42.31,42.32,23356.0,38.3183,38.3183,38.264,38.273,23356.0
2018-04-26 13:55:00,42.32,42.35,42.31,42.35,21582.0,38.273,38.3002,38.264,38.3002,21582.0
2018-04-26 14:00:00,42.35,42.38,42.33,42.36,49592.0,38.3002,38.3273,38.2821,38.3092,49592.0
2018-04-26 14:05:00,42.37,42.37,42.33,42.35,95216.0,38.3183,38.3183,38.2821,38.3002,95216.0
2018-04-26 14:10:00,42.35,42.41,42.35,42.4,37600.0,38.3002,38.3544,38.3002,38.3454,37600.0
2018-04-26 14:15:00,42.4,42.45,42.37,42.43,40228.0,38.3454,38.3906,38.3183,38.3725,40228.0
2018-04-26 14:20:00,42.43,42.43,42.41,42.42,22608.0,38.3725,38.3725,38.3544,38.3635,22608.0
2018-04-26 14:25:00,42.42,42.47,42.42,42.47,21148.0,38.3635,38.4087,38.3635,38.4087,21148.0
2018-04-26 14:30:00,42.48,42.51,42.46,42.46,70680.0,38.4177,38.4449,38.3997,38.3997,70680.0
2018-04-26 14:35:00,42.47,42.47,42.45,42.47,68874.0,38.4087,38.4087,38.3906,38.4087,68874.0
2018-04-26 14:40:00,42.48,42.56,42.48,42.55,54318.0,38.4177,38.4901,38.4177,38.4811,54318.0
2018-04-26 14:45:00,42.54,42.56,42.52,42.52,23090.0,38.472,38.4901,38.4539,38.4539,23090.0
2018-04-26 14:50:00,42.52,42.55,42.52,42.55,45808.0,38.4539,38.4811,38.4539,38.4811,45808.0
2018-04-26 14:55:00,42.55,42.55,42.52,42.52,41498.0,38.4811,38.4811,38.4539,38.4539,41498.0
2018-04-26 15:00:00,42.52,42.53,42.48,42.5,45442.0,38.4539,38.463,38.4177,38.4358,45442.0
2018-04-26 15:05:00,42.5,42.5,42.45,42.47,69036.0,38.4358,38.4358,38.3906,38.4087,69036.0
2018-04-26 15:10:00,42.48,42.49,42.46,42.47,79326.0,38.4177,38.4268,38.3997,38.4087,79326.0
2018-04-26 15:15:00,42.48,42.49,42.46,42.47,53444.0,38.4177,38.4268,38.3997,38.4087,53444.0
2018-04-26 15:20:00,42.48,42.48,42.42,42.42,47368.0,38.4177,38.4177,38.3635,38.3635,47368.0
2018-04-26 15:25:00,42.43,42.43,42.4,42.42,44004.0,38.3725,38.3725,38.3454,38.3635,44004.0
2018-04-26 15:30:00,42.42,42.48,42.42,42.48,58964.0,38.3635,38.4177,38.3635,38.4177,58964.0
2018-04-26 15:35:00,42.48,42.5,42.47,42.49,154936.0,38.4177,38.4358,38.4087,38.4268,154936.0
2018-04-26 15:40:00,42.5,42.54,42.48,42.54,131876.0,38.4358,38.472,38.4177,38.472,131876.0
2018-04-26 15:45:00,42.54,42.54,42.5,42.51,138006.0,38.472,38.472,38.4358,38.4449,138006.0
2018-04-26 15:50:00,42.51,42.57,42.49,42.56,257996.0,38.4449,38.4991,38.4268,38.4901,257996.0
2018-04-26 15:55:00,42.56,42.56,42.49,42.53,431180.0,38.4901,38.4901,38.4268,38.463,431180.0
2018-04-27 09:30:00,42.63,42.63,42.41,42.58,148886.0,38.5534,38.5534,38.3544,38.5082,148886.0
2018-04-27 09:35:00,42.56,42.57,42.44,42.51,74150.0,38.4901,38.4991,38.3816,38.4449,74150.0
2018-04-27 09:40:00,42.49,42.66,42.48,42.54,184434.0,38.4268,38.5805,38.4177,38.472,184434.0
2018-04-27 09:45:00,42.54,42.72,42.54,42.58,85550.0,38.472,38.6348,38.472,38.5082,85550.0
2018-04-27 09:50:00,42.57,42.81,42.52,42.78,96136.0,38.4991,38.7162,38.4539,38.6891,96136.0
2018-04-27 09:55:00,42.81,42.83,42.7,42.77,71654.0,38.7162,38.7343,38.6167,38.68,71654.0
2018-04-27 10:00:00,42.75,42.82,42.68,42.81,48612.0,38.6619,38.7252,38.5986,38.7162,48612.0
2018-04-27 10:05:00,42.81,42.9,42.74,42.88,92272.0,38.7162,38.7976,38.6529,38.7795,92272.0
2018-04-27 10:10:00,42.87,42.93,42.82,42.9,106614.0,38.7705,38.8247,38.7252,38.7976,106614.0
2018-04-27 10:15:00,42.9,42.93,42.82,42.84,44922.0,38.7976,38.8247,38.7252,38.7433,44922.0
2018-04-27 10:20:00,42.84,42.87,42.77,42.83,42928.0,38.7433,38.7705,38.68,38.7343,42928.0
2018-04-27 10:25:00,42.82,42.87,42.77,42.77,33456.0,38.7252,38.7705,38.68,38.68,33456.0
2018-04-27 10:30:00,42.77,42.77,42.71,42.77,51668.0,38.68,38.68,38.6258,38.68,51668.0
2018-04-27 10:35:00,42.77,42.78,42.69,42.74,38286.0,38.68,38.6891,38.6077,38.6529,38286.0
2018-04-27 10:40:00,42.74,42.77,42.72,42.72,37294.0,38.6529,38.68,38.6348,38.6348,37294.0
2018-04-27 10:45:00,42.71,42.79,42.69,42.77,29036.0,38.6258,38.6981,38.6077,38.68,29036.0
2018-04-27 10:50:00,42.77,42.77,42.74,42.77,24850.0,38.68,38.68,38.6529,38.68,24850.0
2018-04-27 10:55:00,42.77,42.81,42.73,42.77,36730.0,38.68,38.7162,38.6438,38.68,36730.0
2018-04-27 11:00:00,42.77,42.97,42.76,42.97,164270.0,38.68,38.8609,38.671,38.8609,164270.0
2018-04-27 11:05:00,42.97,43.0,42.94,42.95,108310.0,38.8609,38.888,38.8338,38.8428,108310.0
2018-04-27 11:10:00,42.95,43.01,42.95,43.01,198276.0,38.8428,38.8971,38.8428,38.8971,198276.0
2018-04-27 11:15:00,43.01,43.06,42.99,43.03,257154.0,38.8971,38.9423,38.879,38.9152,257154.0
2018-04-27 11:20:00,43.04,43.04,43.01,43.02,42776.0,38.9242,38.9242,38.8971,38.9061,42776.0
2018-04-27 11:25:00,43.02,43.03,42.98,43.03,56584.0,38.9061,38.9152,38.8699,38.9152,56584.0
2018-04-27 11:30:00,43.02,43.09,43.02,43.07,37448.0,38.9061,38.9694,38.9061,38.9513,37448.0
2018-04-27 11:35:00,43.07,43.18,43.06,43.17,121126.0,38.9513,39.0508,38.9423,39.0418,121126.0
2018-04-27 11:40:00,43.16,43.24,43.16,43.24,160424.0,39.0327,39.1051,39.0327,39.1051,160424.0
2018-04-27 11:45:00,43.24,43.27,43.21,43.27,182684.0,39.1051,39.1322,39.0779,39.1322,182684.0
2018-04-27 11:50:00,43.27,43.27,43.11,43.13,401734.0,39.1322,39.1322,38.9875,39.0056,401734.0
2018-04-27 11:55:00,43.12,43.14,43.05,43.06,41402.0,38.9965,39.0146,38.9332,38.9423,41402.0
2018-04-27 12:00:00,43.07,43.1,43.06,43.08,41562.0,38.9513,38.9785,38.9423,38.9604,41562.0
2018-04-27 12:05:00,43.09,43.09,43.01,43.02,24448.0,38.9694,38.9694,38.8971,38.9061,24448.0
2018-04-27 12:10:00,43.02,43.03,42.98,42.99,25854.0,38.9061,38.9152,38.8699,38.879,25854.0
2018-04-27 12:15:00,42.99,43.06,42.98,43.04,25922.0,38.879,38.9423,38.8699,38.9242,25922.0
2018-04-27 12:20:00,43.04,43.05,43.01,43.05,18860.0,38.9242,38.9332,38.8971,38.9332,18860.0
2018-04-27 12:25:00,43.05,43.13,43.05,43.1,195796.0,38.9332,39.0056,38.9332,38.9785,195796.0
2018-04-27 12:30:00,43.1,43.1,43.01,43.03,34930.0,38.9785,38.9785,38.8971,38.9152,34930.0
2018-04-27 12:35:00,43.04,43.1,43.03,43.09,23412.0,38.9242,38.9785,38.9152,38.9694,23412.0
2018-04-27 12:40:00,43.08,43.13,43.08,43.1,27884.0,38.9604,39.0056,38.9604,38.9785,27884.0
2018-04-27 12:45:00,43.1,43.19,43.1,43.17,85038.0,38.9785,39.0599,38.9785,39.0418,85038.0
2018-04-27 12:50:00,43.18,43.25,43.18,43.24,23190.0,39.0508,39.1141,39.0508,39.1051,23190.0
2018-04-27 12:55:00,43.25,43.29,43.25,43.27,55064.0,39.1141,39.1503,39.1141,39.1322,55064.0
2018-04-27 13:00:00,43.27,43.3,43.24,43.27,66952.0,39.1322,39.1593,39.1051,39.1322,66952.0
2018-04-27 13:05:00,43.27,43.33,43.27,43.29,38658.0,39.1322,39.1865,39.1322,39.1503,38658.0
2018-04-27 13:10:00,43.29,43.36,43.29,43.34,59526.0,39.1503,39.2136,39.1503,39.1955,59526.0
2018-04-27 13:15:00,43.33,43.37,43.33,43.34,34988.0,39.1865,39.2226,39.1865,39.1955,34988.0
2018-04-27 13:20:00,43.33,43.33,43.28,43.29,37596.0,39.1865,39.1865,39.1412,39.1503,37596.0
2018-04-27 13:25:00,43.27,43.31,43.27,43.31,67338.0,39.1322,39.1684,39.1322,39.1684,67338.0
2018-04-27 13:30:00,43.31,43.31,43.19,43.19,38494.0,39.1684,39.1684,39.0599,39.0599,38494.0
2018-04-27 13:35:00,43.19,43.24,43.18,43.23,117874.0,39.0599,39.1051,39.0508,39.096,117874.0
2018-04-27 13:40:00,43.23,43.24,43.17,43.2,22572.0,39.096,39.1051,39.0418,39.0689,22572.0
2018-04-27 13:45:00,43.19,43.21,43.18,43.18,18444.0,39.0599,39.0779,39.0508,39.0508,18444.0
2018-04-27 13:50:00,43.2,43.22,43.19,43.21,16662.0,39.0689,39.087,39.0599,39.0779,16662.0
2018-04-27 13:55:00,43.22,43.22,43.17,43.17,18838.0,39.087,39.087,39.0418,39.0418,18838.0
2018-04-27 14:00:00,43.17,43.18,43.12,43.12,27778.0,39.0418,39.0508,38.9965,38.9965,27778.0
2018-04-27 14:05:00,43.13,43.16,43.12,43.13,51448.0,39.0056,39.0327,38.9965,39.0056,51448.0
2018-04-27 14:10:00,43.13,43.17,43.1,43.17,28976.0,39.0056,39.0418,38.9785,39.0418,28976.0
2018-04-27 14:15:00,43.17,43.17,43.13,43.15,33114.0,39.0418,39.0418,39.0056,39.0237,33114.0
2018-04-27 14:20:00,43.15,43.17,43.1,43.11,43856.0,39.0237,39.0418,38.9785,38.9875,43856.0
2018-04-27 14:25:00,43.11,43.12,43.09,43.1,35368.0,38.9875,38.9965,38.9694,38.9785,35368.0
2018-04-27 14:30:00,43.1,43.1,43.06,43.06,34648.0,38.9785,38.9785,38.9423,38.9423,34648.0
2018-04-27 14:35:00,43.07,43.08,43.06,43.06,35028.0,38.9513,38.9604,38.9423,38.9423,35028.0
2018-04-27 14:40:00,43.06,43.08,43.05,43.07,79530.0,38.9423,38.9604,38.9332,38.9513,79530.0
2018-04-27 14:45:00,43.08,43.09,43.06,43.08,32426.0,38.9604,38.9694,38.9423,38.9604,32426.0
2018-04-27 14:50:00,43.08,43.1,43.05,43.1,47570.0,38.9604,38.9785,38.9332,38.9785,47570.0
2018-04-27 14:55:00,43.09,43.1,43.06,43.09,32748.0,38.9694,38.9785,38.9423,38.9694,32748.0
2018-04-27 15:00:00,43.08,43.16,43.07,43.15,42904.0,38.9604,39.0327,38.9513,39.0237,42904.0
2018-04-27 15:05:00,43.14,43.17,43.13,43.17,58052.0,39.0146,39.0418,39.0056,39.0418,58052.0
2018-04-27 15:10:00,43.17,43.18,43.15,43.18,86682.0,39.0418,39.0508,39.0237,39.0508,86682.0
2018-04-27 15:15:00,43.17,43.2,43.14,43.19,126328.0,39.0418,39.0689,39.0146,39.0599,126328.0
2018-04-27 15:20:00,43.19,43.22,43.18,43.21,190744.0,39.0599,39.087,39.0508,39.0779,190744.0
2018-04-27 15:25:00,43.21,43.22,43.18,43.2,351188.0,39.0779,39.087,39.0508,39.0689,351188.0
2018-04-27 15:30:00,43.2,43.22,43.19,43.21,96904.0,39.0689,39.087,39.0599,39.0779,96904.0
2018-04-27 15:35:00,43.21,43.22,43.18,43.21,107142.0,39.0779,39.087,39.0508,39.0779,107142.0
2018-04-27 15:40:00,43.21,43.24,43.2,43.21,162358.0,39.0779,39.1051,39.0689,39.0779,162358.0
2018-04-27 15:45:00,43.21,43.27,43.21,43.24,195684.0,39.0779,39.1322,39.0779,39.1051,195684.0
2018-04-27 15:50:00,43.24,43.28,43.23,43.26,240864.0,39.1051,39.1412,39.096,39.1232,240864.0
2018-04-27 15:55:00,43.26,43.28,43.24,43.24,447844.0,39.1232,39.1412,39.1051,39.1051,447844.0
2018-04-30 09:30:00,43.4,43.62,43.34,43.51,163168.0,39.2498,39.4487,39.1955,39.3493,163168.0
2018-04-30 09:35:00,43.51,43.57,43.29,43.41,170720.0,39.3493,39.4035,39.1503,39.2588,170720.0
2018-04-30 09:40:00,43.41,43.51,43.26,43.28,302308.0,39.2588,39.3493,39.1232,39.1412,302308.0
2018-04-30 09:45:00,43.29,43.37,43.18,43.19,124006.0,39.1503,39.2226,39.0508,39.0599,124006.0
2018-04-30 09:50:00,43.19,43.27,43.12,43.22,107450.0,39.0599,39.1322,38.9965,39.087,107450.0
2018-04-30 09:55:00,43.21,43.23,43.12,43.18,107630.0,39.0779,39.096,38.9965,39.0508,107630.0
2018-04-30 10:00:00,43.17,43.29,43.13,43.19,150762.0,39.0418,39.1503,39.0056,39.0599,150762.0
2018-04-30 10:05:00,43.19,43.22,43.1,43.12,69518.0,39.0599,39.087,38.9785,38.9965,69518.0
2018-04-30 10:10:00,43.13,43.15,43.05,43.13,55826.0,39.0056,39.0237,38.9332,39.0056,55826.0
2018-04-30 10:15:00,43.14,43.15,43.02,43.02,43216.0,39.0146,39.0237,38.9061,38.9061,43216.0
2018-04-30 10:20:00,43.01,43.08,43.01,43.02,38426.0,38.8971,38.9604,38.8971,38.9061,38426.0
2018-04-30 10:25:00,43.02,43.02,42.98,43.02,66256.0,38.9061,38.9061,38.8699,38.9061,66256.0
2018-04-30 10:30:00,43.03,43.04,42.99,43.02,51168.0,38.9152,38.9242,38.879,38.9061,51168.0
2018-04-30 10:35:00,43.01,43.06,42.96,42.99,60376.0,38.8971,38.9423,38.8518,38.879,60376.0
2018-04-30 10:40:00,42.98,43.09,42.98,43.06,79096.0,38.8699,38.9694,38.8699,38.9423,79096.0
2018-04-30 10:45:00,43.05,43.05,42.92,42.97,50776.0,38.9332,38.9332,38.8157,38.8609,50776.0
2018-04-30 10:50:00,42.97,42.99,42.93,42.96,43916.0,38.8609,38.879,38.8247,38.8518,43916.0
2018-04-30 10:55:00,42.95,42.95,42.88,42.9,49726.0,38.8428,38.8428,38.7795,38.7976,49726.0
2018-04-30 11:00:00,42.91,42.97,42.9,42.96,23676.0,38.8066,38.8609,38.7976,38.8518,23676.0
2018-04-30 11:05:00,42.96,42.97,42.93,42.96,26952.0,38.8518,38.8609,38.8247,38.8518,26952.0
2018-04-30 11:10:00,42.96,42.97,42.93,42.95,27308.0,38.8518,38.8609,38.8247,38.8428,27308.0
2018-04-30 11:15:00,42.95,42.96,42.9,42.93,52420.0,38.8428,38.8518,38.7976,38.8247,52420.0
2018-04-30 11:20:00,42.93,42.96,42.92,42.94,51482.0,38.8247,38.8518,38.8157,38.8338,51482.0
2018-04-30 11:25:00,42.94,42.94,42.9,42.91,20574.0,38.8338,38.8338,38.7976,38.8066,20574.0
2018-04-30 11:30:00,42.91,42.91,42.85,42.85,25948.0,38.8066,38.8066,38.7524,38.7524,25948.0
2018-04-30 11:35:00,42.87,42.87,42.83,42.84,29210.0,38.7705,38.7705,38.7343,38.7433,29210.0
2018-04-30 11:40:00,42.85,42.87,42.8,42.84,29178.0,38.7524,38.7705,38.7071,38.7433,29178.0
2018-04-30 11:45:00,42.84,42.85,42.82,42.85,16224.0,38.7433,38.7524,38.7252,38.7524,16224.0
2018-04-30 11:50:00,42.86,42.89,42.82,42.89,31894.0,38.7614,38.7885,38.7252,38.7885,31894.0
2018-04-30 11:55:00,42.89,42.9,42.85,42.86,28630.0,38.7885,38.7976,38.7524,38.7614,28630.0
2018-04-30 12:00:00,42.87,42.88,42.85,42.86,24996.0,38.7705,38.7795,38.7524,38.7614,24996.0
2018-04-30 12:05:00,42.88,42.91,42.85,42.87,22478.0,38.7795,38.8066,38.7524,38.7705,22478.0
2018-04-30 12:10:00,42.87,42.89,42.84,42.88,18162.0,38.7705,38.7885,38.7433,38.7795,18162.0
2018-04-30 12:15:00,42.87,42.88,42.85,42.88,33592.0,38.7705,38.7795,38.7524,38.7795,33592.0
2018-04-30 12:20:00,42.88,42.89,42.87,42.88,15706.0,38.7795,38.7885,38.7705,38.7795,15706.0
2018-04-30 12:25:00,42.88,42.89,42.85,42.87,23524.0,38.7795,38.7885,38.7524,38.7705,23524.0
2018-04-30 12:30:00,42.86,42.86,42.83,42.83,16814.0,38.7614,38.7614,38.7343,38.7343,16814.0
2018-04-30 12:35:00,42.83,42.87,42.82,42.84,26006.0,38.7343,38.7705,38.7252,38.7433,26006.0
2018-04-30 12:40:00,42.85,42.86,42.83,42.85,17120.0,38.7524,38.7614,38.7343,38.7524,17120.0
2018-04-30 12:45:00,42.85,42.85,42.8,42.8,28010.0,38.7524,38.7524,38.7071,38.7071,28010.0
2018-04-30 12:50:00,42.8,42.8,42.73,42.77,152742.0,38.7071,38.7071,38.6438,38.68,152742.0
2018-04-30 12:55:00,42.76,42.81,42.76,42.81,20394.0,38.671,38.7162,38.671,38.7162,20394.0
2018-04-30 13:00:00,42.8,42.83,42.8,42.82,15492.0,38.7071,38.7343,38.7071,38.7252,15492.0
2018-04-30 13:05:00,42.83,42.84,42.8,42.81,23928.0,38.7343,38.7433,38.7071,38.7162,23928.0
2018-04-30 13:10:00,42.8,42.81,42.76,42.77,21828.0,38.7071,38.7162,38.671,38.68,21828.0
2018-04-30 13:15:00,42.77,42.8,42.76,42.77,16768.0,38.68,38.7071,38.671,38.68,16768.0
2018-04-30 13:20:00,42.77,42.83,42.76,42.82,41766.0,38.68,38.7343,38.671,38.7252,41766.0
2018-04-30 13:25:00,42.82,42.86,42.81,42.83,213720.0,38.7252,38.7614,38.7162,38.7343,213720.0
2018-04-30 13:30:00,42.82,42.83,42.78,42.79,18668.0,38.7252,38.7343,38.6891,38.6981,18668.0
2018-04-30 13:35:00,42.77,42.81,42.76,42.77,24626.0,38.68,38.7162,38.671,38.68,24626.0
2018-04-30 13:40:00,42.77,42.8,42.75,42.76,20512.0,38.68,38.7071,38.6619,38.671,20512.0
2018-04-30 13:45:00,42.76,42.77,42.71,42.74,26642.0,38.671,38.68,38.6258,38.6529,26642.0
2018-04-30 13:50:00,42.74,42.75,42.72,42.73,17540.0,38.6529,38.6619,38.6348,38.6438,17540.0
2018-04-30 13:55:00,42.74,42.77,42.72,42.76,32454.0,38.6529,38.68,38.6348,38.671,32454.0
2018-04-30 14:00:00,42.75,42.76,42.72,42.73,28348.0,38.6619,38.671,38.6348,38.6438,28348.0
2018-04-30 14:05:00,42.73,42.74,42.71,42.73,88150.0,38.6438,38.6529,38.6258,38.6438,88150.0
2018-04-30 14:10:00,42.73,42.75,42.72,42.73,108950.0,38.6438,38.6619,38.6348,38.6438,108950.0
2018-04-30 14:15:00,42.73,42.75,42.72,42.73,56774.0,38.6438,38.6619,38.6348,38.6438,56774.0
2018-04-30 14:20:00,42.73,42.77,42.72,42.74,61718.0,38.6438,38.68,38.6348,38.6529,61718.0
2018-04-30 14:25:00,42.73,42.75,42.72,42.73,45190.0,38.6438,38.6619,38.6348,38.6438,45190.0
2018-04-30 14:30:00,42.73,42.74,42.71,42.72,65506.0,38.6438,38.6529,38.6258,38.6348,65506.0
2018-04-30 14:35:00,42.72,42.75,42.71,42.73,63114.0,38.6348,38.6619,38.6258,38.6438,63114.0
2018-04-30 14:40:00,42.73,42.74,42.69,42.69,40376.0,38.6438,38.6529,38.6077,38.6077,40376.0
2018-04-30 14:45:00,42.69,42.69,42.63,42.68,43402.0,38.6077,38.6077,38.5534,38.5986,43402.0
2018-04-30 14:50:00,42.69,42.69,42.61,42.63,39370.0,38.6077,38.6077,38.5353,38.5534,39370.0
2018-04-30 14:55:00,42.63,42.65,42.61,42.62,37020.0,38.5534,38.5715,38.5353,38.5444,37020.0
2018-04-30 15:00:00,42.62,42.63,42.56,42.59,49018.0,38.5444,38.5534,38.4901,38.5172,49018.0
2018-04-30 15:05:00,42.59,42.59,42.55,42.56,48272.0,38.5172,38.5172,38.4811,38.4901,48272.0
2018-04-30 15:10:00,42.55,42.58,42.52,42.57,48984.0,38.4811,38.5082,38.4539,38.4991,48984.0
2018-04-30 15:15:00,42.57,42.6,42.54,42.55,35586.0,38.4991,38.5263,38.472,38.4811,35586.0
2018-04-30 15:20:00,42.55,42.56,42.46,42.48,53228.0,38.4811,38.4901,38.3997,38.4177,53228.0
2018-04-30 15:25:00,42.47,42.47,42.42,42.45,42234.0,38.4087,38.4087,38.3635,38.3906,42234.0
2018-04-30 15:30:00,42.44,42.54,42.44,42.53,56262.0,38.3816,38.472,38.3816,38.463,56262.0
2018-04-30 15:35:00,42.53,42.56,42.51,42.55,80070.0,38.463,38.4901,38.4449,38.4811,80070.0
2018-04-30 15:40:00,42.55,42.55,42.49,42.49,188442.0,38.4811,38.4811,38.4268,38.4268,188442.0
2018-04-30 15:45:00,42.49,42.52,42.46,42.49,271788.0,38.4268,38.4539,38.3997,38.4268,271788.0
2018-04-30 15:50:00,42.49,42.49,42.43,42.44,211964.0,38.4268,38.4268,38.3725,38.3816,211964.0
2018-04-30 15:55:00,42.44,42.45,42.4,42.42,320412.0,38.3816,38.3906,38.3454,38.3635,320412.0
2018-05-01 09:30:00,42.39,42.4,42.15,42.29,177730.0,38.3364,38.3454,38.1193,38.2459,177730.0
2018-05-01 09:35:00,42.3,42.32,42.13,42.13,41798.0,38.255,38.273,38.1012,38.1012,41798.0
2018-05-01 09:40:00,42.15,42.22,42.14,42.2,39214.0,38.1193,38.1826,38.1103,38.1645,39214.0
2018-05-01 09:45:00,42.2,42.22,42.08,42.22,45920.0,38.1645,38.1826,38.056,38.1826,45920.0
2018-05-01 09:50:00,42.22,42.33,42.22,42.3,58518.0,38.1826,38.2821,38.1826,38.255,58518.0
2018-05-01 09:55:00,42.3,42.36,42.23,42.23,52712.0,38.255,38.3092,38.1917,38.1917,52712.0
2018-05-01 10:00:00,42.22,42.27,42.2,42.24,34382.0,38.1826,38.2278,38.1645,38.2007,34382.0
2018-05-01 10:05:00,42.23,42.23,42.11,42.13,39762.0,38.1917,38.1917,38.0831,38.1012,39762.0
2018-05-01 10:10:00,42.13,42.14,41.98,42.02,168032.0,38.1012,38.1103,37.9656,38.0017,168032.0
2018-05-01 10:15:00,42.02,42.04,41.94,41.97,50754.0,38.0017,38.0198,37.9294,37.9565,50754.0
2018-05-01 10:20:00,41.98,41.99,41.94,41.96,44034.0,37.9656,37.9746,37.9294,37.9475,44034.0
2018-05-01 10:25:00,41.96,41.96,41.87,41.87,125686.0,37.9475,37.9475,37.8661,37.8661,125686.0
2018-05-01 10:30:00,41.88,41.92,41.82,41.83,69418.0,37.8751,37.9113,37.8209,37.8299,69418.0
2018-05-01 10:35:00,41.84,41.84,41.68,41.7,87606.0,37.8389,37.8389,37.6942,37.7123,87606.0
2018-05-01 10:40:00,41.7,41.76,41.68,41.73,120846.0,37.7123,37.7666,37.6942,37.7395,120846.0
2018-05-01 10:45:00,41.75,41.76,41.61,41.68,170046.0,37.7576,37.7666,37.6309,37.6942,170046.0
2018-05-01 10:50:00,41.69,41.73,41.62,41.62,57676.0,37.7033,37.7395,37.64,37.64,57676.0
2018-05-01 10:55:00,41.63,41.68,41.6,41.67,34656.0,37.649,37.6942,37.6219,37.6852,34656.0
2018-05-01 11:00:00,41.65,41.66,41.54,41.54,45960.0,37.6671,37.6762,37.5676,37.5676,45960.0
2018-05-01 11:05:00,41.56,41.67,41.53,41.66,42118.0,37.5857,37.6852,37.5586,37.6762,42118.0
2018-05-01 11:10:00,41.65,41.72,41.65,41.65,50792.0,37.6671,37.7304,37.6671,37.6671,50792.0
2018-05-01 11:15:00,41.66,41.68,41.62,41.62,33102.0,37.6762,37.6942,37.64,37.64,33102.0
2018-05-01 11:20:00,41.61,41.65,41.58,41.62,30388.0,37.6309,37.6671,37.6038,37.64,30388.0
2018-05-01 11:25:00,41.62,41.63,41.49,41.49,46240.0,37.64,37.649,37.5224,37.5224,46240.0
2018-05-01 11:30:00,41.49,41.56,41.49,41.53,32346.0,37.5224,37.5857,37.5224,37.5586,32346.0
2018-05-01 11:35:00,41.52,41.6,41.51,41.52,39978.0,37.5495,37.6219,37.5405,37.5495,39978.0
2018-05-01 11:40:00,41.52,41.62,41.52,41.6,32976.0,37.5495,37.64,37.5495,37.6219,32976.0
2018-05-01 11:45:00,41.6,41.64,41.54,41.56,33474.0,37.6219,37.6581,37.5676,37.5857,33474.0
2018-05-01 11:50:00,41.58,41.61,41.54,41.56,28800.0,37.6038,37.6309,37.5676,37.5857,28800.0
2018-05-01 11:55:00,41.56,41.56,41.43,41.43,43064.0,37.5857,37.5857,37.4682,37.4682,43064.0
2018-05-01 12:00:00,41.41,41.48,41.41,41.47,38968.0,37.4501,37.5134,37.4501,37.5043,38968.0
2018-05-01 12:05:00,41.47,41.51,41.46,41.51,31982.0,37.5043,37.5405,37.4953,37.5405,31982.0
2018-05-01 12:10:00,41.51,41.54,41.5,41.51,31026.0,37.5405,37.5676,37.5315,37.5405,31026.0
2018-05-01 12:15:00,41.51,41.54,41.47,41.54,34510.0,37.5405,37.5676,37.5043,37.5676,34510.0
2018-05-01 12:20:00,41.53,41.54,41.49,41.49,19916.0,37.5586,37.5676,37.5224,37.5224,19916.0
2018-05-01 12:25:00,41.49,41.57,41.49,41.55,27876.0,37.5224,37.5948,37.5224,37.5767,27876.0
2018-05-01 12:30:00,41.55,41.56,41.49,41.54,46650.0,37.5767,37.5857,37.5224,37.5676,46650.0
2018-05-01 12:35:00,41.54,41.55,41.49,41.49,35704.0,37.5676,37.5767,37.5224,37.5224,35704.0
2018-05-01 12:40:00,41.49,41.54,41.48,41.52,29614.0,37.5224,37.5676,37.5134,37.5495,29614.0
2018-05-01 12:45:00,41.52,41.55,41.49,41.51,41598.0,37.5495,37.5767,37.5224,37.5405,41598.0
2018-05-01 12:50:00,41.52,41.54,41.48,41.49,31178.0,37.5495,37.5676,37.5134,37.5224,31178.0
2018-05-01 12:55:00,41.49,41.51,41.47,41.48,52366.0,37.5224,37.5405,37.5043,37.5134,52366.0
2018-05-01 13:00:00,41.48,41.48,41.36,41.36,174548.0,37.5134,37.5134,37.4048,37.4048,174548.0
2018-05-01 13:05:00,41.35,41.36,41.29,41.32,75998.0,37.3958,37.4048,37.3415,37.3687,75998.0
2018-05-01 13:10:00,41.32,41.4,41.31,41.38,32656.0,37.3687,37.441,37.3596,37.4229,32656.0
2018-05-01 13:15:00,41.38,41.38,41.34,41.37,27862.0,37.4229,37.4229,37.3868,37.4139,27862.0
2018-05-01 13:20:00,41.37,41.37,41.32,41.35,21386.0,37.4139,37.4139,37.3687,37.3958,21386.0
2018-05-01 13:25:00,41.35,41.38,41.34,41.35,28480.0,37.3958,37.4229,37.3868,37.3958,28480.0
2018-05-01 13:30:00,41.35,41.38,41.33,41.35,43020.0,37.3958,37.4229,37.3777,37.3958,43020.0
2018-05-01 13:35:00,41.35,41.38,41.33,41.37,58154.0,37.3958,37.4229,37.3777,37.4139,58154.0
2018-05-01 13:40:00,41.37,41.44,41.37,41.44,42080.0,37.4139,37.4772,37.4139,37.4772,42080.0
2018-05-01 13:45:00,41.44,41.51,41.43,41.48,34772.0,37.4772,37.5405,37.4682,37.5134,34772.0
2018-05-01 13:50:00,41.49,41.49,41.42,41.46,45164.0,37.5224,37.5224,37.4591,37.4953,45164.0
2018-05-01 13:55:00,41.47,41.53,41.45,41.52,54886.0,37.5043,37.5586,37.4862,37.5495,54886.0
2018-05-01 14:00:00,41.52,41.53,41.46,41.46,65144.0,37.5495,37.5586,37.4953,37.4953,65144.0
2018-05-01 14:05:00,41.46,41.48,41.43,41.46,80564.0,37.4953,37.5134,37.4682,37.4953,80564.0
2018-05-01 14:10:00,41.46,41.47,41.43,41.44,71720.0,37.4953,37.5043,37.4682,37.4772,71720.0
2018-05-01 14:15:00,41.45,41.48,41.44,41.46,29048.0,37.4862,37.5134,37.4772,37.4953,29048.0
2018-05-01 14:20:00,41.47,41.56,41.45,41.55,55370.0,37.5043,37.5857,37.4862,37.5767,55370.0
2018-05-01 14:25:00,41.54,41.54,41.5,41.52,54484.0,37.5676,37.5676,37.5315,37.5495,54484.0
2018-05-01 14:30:00,41.53,41.53,41.48,41.48,53064.0,37.5586,37.5586,37.5134,37.5134,53064.0
2018-05-01 14:35:00,41.48,41.52,41.47,41.51,49278.0,37.5134,37.5495,37.5043,37.5405,49278.0
2018-05-01 14:40:00,41.51,41.55,41.49,41.55,57274.0,37.5405,37.5767,37.5224,37.5767,57274.0
2018-05-01 14:45:00,41.55,41.56,41.53,41.55,89622.0,37.5767,37.5857,37.5586,37.5767,89622.0
2018-05-01 14:50:00,41.55,41.55,41.52,41.52,38358.0,37.5767,37.5767,37.5495,37.5495,38358.0
2018-05-01 14:55:00,41.52,41.55,41.49,41.54,43474.0,37.5495,37.5767,37.5224,37.5676,43474.0
2018-05-01 15:00:00,41.54,41.55,41.49,41.51,74098.0,37.5676,37.5767,37.5224,37.5405,74098.0
2018-05-01 15:05:00,41.52,41.56,41.5,41.55,80822.0,37.5495,37.5857,37.5315,37.5767,80822.0
2018-05-01 15:10:00,41.55,41.58,41.51,41.58,77700.0,37.5767,37.6038,37.5405,37.6038,77700.0
2018-05-01 15:15:00,41.57,41.58,41.55,41.57,60006.0,37.5948,37.6038,37.5767,37.5948,60006.0
2018-05-01 15:20:00,41.58,41.6,41.56,41.59,105684.0,37.6038,37.6219,37.5857,37.6129,105684.0
2018-05-01 15:25:00,41.59,41.61,41.58,41.6,49316.0,37.6129,37.6309,37.6038,37.6219,49316.0
2018-05-01 15:30:00,41.6,41.67,41.6,41.66,106200.0,37.6219,37.6852,37.6219,37.6762,106200.0
2018-05-01 15:35:00,41.66,41.67,41.63,41.65,71502.0,37.6762,37.6852,37.649,37.6671,71502.0
2018-05-01 15:40:00,41.65,41.76,41.63,41.75,88944.0,37.6671,37.7666,37.649,37.7576,88944.0
2018-05-01 15:45:00,41.76,41.77,41.7,41.73,138558.0,37.7666,37.7756,37.7123,37.7395,138558.0
2018-05-01 15:50:00,41.73,41.77,41.73,41.76,185012.0,37.7395,37.7756,37.7395,37.7666,185012.0
2018-05-01 15:55:00,41.77,41.8,41.75,41.77,291286.0,37.7756,37.8028,37.7576,37.7756,291286.0
2018-05-02 09:30:00,41.6,41.65,41.38,41.42,203090.0,37.6219,37.6671,37.4229,37.4591,203090.0
2018-05-02 09:35:00,41.41,41.59,41.38,41.4,67828.0,37.4501,37.6129,37.4229,37.441,67828.0
2018-05-02 09:40:00,41.43,41.49,41.21,41.38,36538.0,37.4682,37.5224,37.2692,37.4229,36538.0
2018-05-02 09:45:00,41.41,41.54,41.39,41.49,36706.0,37.4501,37.5676,37.432,37.5224,36706.0
2018-05-02 09:50:00,41.49,41.53,41.45,41.52,24922.0,37.5224,37.5586,37.4862,37.5495,24922.0
2018-05-02 09:55:00,41.53,41.56,41.49,41.49,37998.0,37.5586,37.5857,37.5224,37.5224,37998.0
2018-05-02 10:00:00,41.49,41.58,41.49,41.55,21036.0,37.5224,37.6038,37.5224,37.5767,21036.0
2018-05-02 10:05:00,41.54,41.67,41.52,41.63,49256.0,37.5676,37.6852,37.5495,37.649,49256.0
2018-05-02 10:10:00,41.62,41.65,41.55,41.64,28934.0,37.64,37.6671,37.5767,37.6581,28934.0
2018-05-02 10:15:00,41.65,41.67,41.59,41.59,111914.0,37.6671,37.6852,37.6129,37.6129,111914.0
2018-05-02 10:20:00,41.6,41.83,41.6,41.78,105838.0,37.6219,37.8299,37.6219,37.7847,105838.0
2018-05-02 10:25:00,41.79,41.85,41.78,41.85,41816.0,37.7937,37.848,37.7847,37.848,41816.0
2018-05-02 10:30:00,41.85,41.88,41.82,41.83,65378.0,37.848,37.8751,37.8209,37.8299,65378.0
2018-05-02 10:35:00,41.83,41.83,41.79,41.81,287662.0,37.8299,37.8299,37.7937,37.8118,287662.0
2018-05-02 10:40:00,41.81,41.89,41.81,41.87,65936.0,37.8118,37.8842,37.8118,37.8661,65936.0
2018-05-02 10:45:00,41.87,41.93,41.87,41.89,40760.0,37.8661,37.9203,37.8661,37.8842,40760.0
2018-05-02 10:50:00,41.89,41.92,41.86,41.91,28208.0,37.8842,37.9113,37.857,37.9023,28208.0
2018-05-02 10:55:00,41.9,41.9,41.85,41.88,31496.0,37.8932,37.8932,37.848,37.8751,31496.0
2018-05-02 11:00:00,41.88,41.91,41.87,41.88,38698.0,37.8751,37.9023,37.8661,37.8751,38698.0
2018-05-02 11:05:00,41.88,41.94,41.88,41.94,18104.0,37.8751,37.9294,37.8751,37.9294,18104.0
2018-05-02 11:10:00,41.95,42.04,41.95,42.04,68710.0,37.9384,38.0198,37.9384,38.0198,68710.0
2018-05-02 11:15:00,42.04,42.04,41.95,41.96,30246.0,38.0198,38.0198,37.9384,37.9475,30246.0
2018-05-02 11:20:00,41.97,41.97,41.9,41.93,36770.0,37.9565,37.9565,37.8932,37.9203,36770.0
2018-05-02 11:25:00,41.93,41.97,41.92,41.94,27614.0,37.9203,37.9565,37.9113,37.9294,27614.0
2018-05-02 11:30:00,41.93,41.96,41.93,41.94,16652.0,37.9203,37.9475,37.9203,37.9294,16652.0
2018-05-02 11:35:00,41.94,41.96,41.92,41.94,33540.0,37.9294,37.9475,37.9113,37.9294,33540.0
2018-05-02 11:40:00,41.94,41.95,41.9,41.91,21228.0,37.9294,37.9384,37.8932,37.9023,21228.0
2018-05-02 11:45:00,41.91,41.94,41.87,41.92,70496.0,37.9023,37.9294,37.8661,37.9113,70496.0
2018-05-02 11:50:00,41.88,41.9,41.88,41.88,50954.0,37.8751,37.8932,37.8751,37.8751,50954.0
2018-05-02 11:55:00,41.88,41.92,41.88,41.91,24360.0,37.8751,37.9113,37.8751,37.9023,24360.0
2018-05-02 12:00:00,41.91,41.92,41.87,41.87,16908.0,37.9023,37.9113,37.8661,37.8661,16908.0
2018-05-02 12:05:00,41.87,41.9,41.87,41.87,19130.0,37.8661,37.8932,37.8661,37.8661,19130.0
2018-05-02 12:10:00,41.87,41.88,41.83,41.83,19764.0,37.8661,37.8751,37.8299,37.8299,19764.0
2018-05-02 12:15:00,41.84,41.92,41.84,41.92,60722.0,37.8389,37.9113,37.8389,37.9113,60722.0
2018-05-02 12:20:00,41.92,41.94,41.91,41.94,39210.0,37.9113,37.9294,37.9023,37.9294,39210.0
2018-05-02 12:25:00,41.95,41.98,41.92,41.93,25076.0,37.9384,37.9656,37.9113,37.9203,25076.0
2018-05-02 12:30:00,41.93,41.95,41.91,41.93,21612.0,37.9203,37.9384,37.9023,37.9203,21612.0
2018-05-02 12:35:00,41.92,41.95,41.92,41.95,25646.0,37.9113,37.9384,37.9113,37.9384,25646.0
2018-05-02 12:40:00,41.95,41.97,41.94,41.95,39618.0,37.9384,37.9565,37.9294,37.9384,39618.0
2018-05-02 12:45:00,41.95,41.96,41.92,41.96,22712.0,37.9384,37.9475,37.9113,37.9475,22712.0
2018-05-02 12:50:00,41.95,41.95,41.9,41.91,19318.0,37.9384,37.9384,37.8932,37.9023,19318.0
2018-05-02 12:55:00,41.9,41.93,41.9,41.9,88200.0,37.8932,37.9203,37.8932,37.8932,88200.0
2018-05-02 13:00:00,41.91,42.01,41.91,41.97,35930.0,37.9023,37.9927,37.9023,37.9565,35930.0
2018-05-02 13:05:00,41.96,41.98,41.96,41.98,10502.0,37.9475,37.9656,37.9475,37.9656,10502.0
2018-05-02 13:10:00,41.98,42.11,41.98,42.07,93380.0,37.9656,38.0831,37.9656,38.047,93380.0
2018-05-02 13:15:00,42.08,42.08,42.06,42.06,19602.0,38.056,38.056,38.0379,38.0379,19602.0
2018-05-02 13:20:00,42.06,42.09,42.06,42.07,37578.0,38.0379,38.065,38.0379,38.047,37578.0
2018-05-02 13:25:00,42.08,42.08,42.03,42.03,17466.0,38.056,38.056,38.0108,38.0108,17466.0
2018-05-02 13:30:00,42.04,42.06,42.02,42.02,21762.0,38.0198,38.0379,38.0017,38.0017,21762.0
2018-05-02 13:35:00,42.02,42.04,41.99,41.99,24340.0,38.0017,38.0198,37.9746,37.9746,24340.0
2018-05-02 13:40:00,41.99,42.04,41.98,42.04,26270.0,37.9746,38.0198,37.9656,38.0198,26270.0
2018-05-02 13:45:00,42.04,42.05,42.02,42.05,23748.0,38.0198,38.0289,38.0017,38.0289,23748.0
2018-05-02 13:50:00,42.05,42.07,42.02,42.03,90598.0,38.0289,38.047,38.0017,38.0108,90598.0
2018-05-02 13:55:00,42.03,42.05,42.01,42.02,60126.0,38.0108,38.0289,37.9927,38.0017,60126.0
2018-05-02 14:00:00,42.03,42.12,42.02,42.12,86328.0,38.0108,38.0922,38.0017,38.0922,86328.0
2018-05-02 14:05:00,42.12,42.15,42.08,42.13,72266.0,38.0922,38.1193,38.056,38.1012,72266.0
2018-05-02 14:10:00,42.13,42.15,42.09,42.09,67646.0,38.1012,38.1193,38.065,38.065,67646.0
2018-05-02 14:15:00,42.09,42.1,42.01,42.02,50338.0,38.065,38.0741,37.9927,38.0017,50338.0
2018-05-02 14:20:00,42.02,42.06,42.01,42.03,58682.0,38.0017,38.0379,37.9927,38.0108,58682.0
2018-05-02 14:25:00,42.03,42.1,42.02,42.07,44574.0,38.0108,38.0741,38.0017,38.047,44574.0
2018-05-02 14:30:00,42.07,42.1,42.02,42.04,41418.0,38.047,38.0741,38.0017,38.0198,41418.0
2018-05-02 14:35:00,42.03,42.05,41.99,42.04,45784.0,38.0108,38.0289,37.9746,38.0198,45784.0
2018-05-02 14:40:00,42.03,42.05,41.99,42.02,36064.0,38.0108,38.0289,37.9746,38.0017,36064.0
2018-05-02 14:45:00,42.02,42.05,41.99,42.05,48220.0,38.0017,38.0289,37.9746,38.0289,48220.0
2018-05-02 14:50:00,42.05,42.09,42.04,42.05,52790.0,38.0289,38.065,38.0198,38.0289,52790.0
2018-05-02 14:55:00,42.06,42.08,42.02,42.02,41964.0,38.0379,38.056,38.0017,38.0017,41964.0
2018-05-02 15:00:00,42.02,42.05,41.97,41.98,30100.0,38.0017,38.0289,37.9565,37.9656,30100.0
2018-05-02 15:05:00,41.97,41.98,41.94,41.96,50252.0,37.9565,37.9656,37.9294,37.9475,50252.0
2018-05-02 15:10:00,41.96,41.96,41.94,41.95,40908.0,37.9475,37.9475,37.9294,37.9384,40908.0
2018-05-02 15:15:00,41.95,41.98,41.93,41.94,60750.0,37.9384,37.9656,37.9203,37.9294,60750.0
2018-05-02 15:20:00,41.95,41.95,41.85,41.91,153580.0,37.9384,37.9384,37.848,37.9023,153580.0
2018-05-02 15:25:00,41.92,41.95,41.92,41.94,62036.0,37.9113,37.9384,37.9113,37.9294,62036.0
2018-05-02 15:30:00,41.95,41.95,41.88,41.9,78160.0,37.9384,37.9384,37.8751,37.8932,78160.0
2018-05-02 15:35:00,41.89,41.89,41.82,41.88,122082.0,37.8842,37.8842,37.8209,37.8751,122082.0
2018-05-02 15:40:00,41.88,41.88,41.81,41.82,510890.0,37.8751,37.8751,37.8118,37.8209,510890.0
2018-05-02 15:45:00,41.82,41.83,41.73,41.77,191112.0,37.8209,37.8299,37.7395,37.7756,191112.0
2018-05-02 15:50:00,41.76,41.77,41.69,41.72,172926.0,37.7666,37.7756,37.7033,37.7304,172926.0
2018-05-02 15:55:00,41.72,41.78,41.72,41.77,271728.0,37.7304,37.7847,37.7304,37.7756,271728.0
2018-05-03 09:30:00,41.74,41.74,41.55,41.61,96820.0,37.7485,37.7485,37.5767,37.6309,96820.0
2018-05-03 09:35:00,41.61,41.71,41.56,41.69,105184.0,37.6309,37.7214,37.5857,37.7033,105184.0
2018-05-03 09:40:00,41.68,41.69,41.58,41.6,35014.0,37.6942,37.7033,37.6038,37.6219,35014.0
2018-05-03 09:45:00,41.58,41.62,41.48,41.5,92854.0,37.6038,37.64,37.5134,37.5315,92854.0
2018-05-03 09:50:00,41.5,41.53,41.42,41.43,84152.0,37.5315,37.5586,37.4591,37.4682,84152.0
2018-05-03 09:55:00,41.42,41.58,41.4,41.57,34988.0,37.4591,37.6038,37.441,37.5948,34988.0
2018-05-03 10:00:00,41.56,41.56,41.42,41.45,35398.0,37.5857,37.5857,37.4591,37.4862,35398.0
2018-05-03 10:05:00,41.44,41.5,41.4,41.48,77620.0,37.4772,37.5315,37.441,37.5134,77620.0
2018-05-03 10:10:00,41.49,41.55,41.45,41.54,43312.0,37.5224,37.5767,37.4862,37.5676,43312.0
2018-05-03 10:15:00,41.54,41.54,41.48,41.48,495246.0,37.5676,37.5676,37.5134,37.5134,495246.0
2018-05-03 10:20:00,41.47,41.47,41.4,41.42,44410.0,37.5043,37.5043,37.441,37.4591,44410.0
2018-05-03 10:25:00,41.43,41.49,41.4,41.45,34430.0,37.4682,37.5224,37.441,37.4862,34430.0
2018-05-03 10:30:00,41.45,41.45,41.34,41.38,20834.0,37.4862,37.4862,37.3868,37.4229,20834.0
2018-05-03 10:35:00,41.38,41.38,41.21,41.24,96450.0,37.4229,37.4229,37.2692,37.2963,96450.0
2018-05-03 10:40:00,41.26,41.3,41.2,41.2,79902.0,37.3144,37.3506,37.2602,37.2602,79902.0
2018-05-03 10:45:00,41.21,41.25,41.2,41.24,67500.0,37.2692,37.3054,37.2602,37.2963,67500.0
2018-05-03 10:50:00,41.23,41.24,41.13,41.16,46562.0,37.2873,37.2963,37.1968,37.224,46562.0
2018-05-03 10:55:00,41.16,41.2,41.07,41.2,89350.0,37.224,37.2602,37.1426,37.2602,89350.0
2018-05-03 11:00:00,41.22,41.26,41.2,41.23,43146.0,37.2782,37.3144,37.2602,37.2873,43146.0
2018-05-03 11:05:00,41.24,41.35,41.24,41.34,27464.0,37.2963,37.3958,37.2963,37.3868,27464.0
2018-05-03 11:10:00,41.34,41.42,41.31,41.41,27200.0,37.3868,37.4591,37.3596,37.4501,27200.0
2018-05-03 11:15:00,41.4,41.49,41.39,41.44,32476.0,37.441,37.5224,37.432,37.4772,32476.0
2018-05-03 11:20:00,41.44,41.46,41.38,41.42,47036.0,37.4772,37.4953,37.4229,37.4591,47036.0
2018-05-03 11:25:00,41.41,41.43,41.34,41.37,32840.0,37.4501,37.4682,37.3868,37.4139,32840.0
2018-05-03 11:30:00,41.37,41.43,41.35,41.4,137062.0,37.4139,37.4682,37.3958,37.441,137062.0
2018-05-03 11:35:00,41.4,41.45,41.37,41.42,65234.0,37.441,37.4862,37.4139,37.4591,65234.0
2018-05-03 11:40:00,41.43,41.46,41.38,41.46,80820.0,37.4682,37.4953,37.4229,37.4953,80820.0
2018-05-03 11:45:00,41.46,41.6,41.45,41.57,20222.0,37.4953,37.6219,37.4862,37.5948,20222.0
2018-05-03 11:50:00,41.58,41.59,41.55,41.58,27930.0,37.6038,37.6129,37.5767,37.6038,27930.0
2018-05-03 11:55:00,41.58,41.6,41.55,41.57,26716.0,37.6038,37.6219,37.5767,37.5948,26716.0
2018-05-03 12:00:00,41.58,41.62,41.57,41.6,14030.0,37.6038,37.64,37.5948,37.6219,14030.0
2018-05-03 12:05:00,41.6,41.64,41.6,41.6,33382.0,37.6219,37.6581,37.6219,37.6219,33382.0
2018-05-03 12:10:00,41.6,41.61,41.57,41.6,13618.0,37.6219,37.6309,37.5948,37.6219,13618.0
2018-05-03 12:15:00,41.61,41.63,41.56,41.56,13200.0,37.6309,37.649,37.5857,37.5857,13200.0
2018-05-03 12:20:00,41.57,41.57,41.54,41.54,20770.0,37.5948,37.5948,37.5676,37.5676,20770.0
2018-05-03 12:25:00,41.54,41.55,41.48,41.48,19978.0,37.5676,37.5767,37.5134,37.5134,19978.0
2018-05-03 12:30:00,41.48,41.58,41.47,41.57,24378.0,37.5134,37.6038,37.5043,37.5948,24378.0
2018-05-03 12:35:00,41.57,41.68,41.56,41.67,24454.0,37.5948,37.6942,37.5857,37.6852,24454.0
2018-05-03 12:40:00,41.67,41.73,41.66,41.73,18750.0,37.6852,37.7395,37.6762,37.7395,18750.0
2018-05-03 12:45:00,41.74,41.76,41.7,41.73,29444.0,37.7485,37.7666,37.7123,37.7395,29444.0
2018-05-03 12:50:00,41.73,41.8,41.71,41.76,28242.0,37.7395,37.8028,37.7214,37.7666,28242.0
2018-05-03 12:55:00,41.76,41.85,41.76,41.83,48236.0,37.7666,37.848,37.7666,37.8299,48236.0
2018-05-03 13:00:00,41.83,41.85,41.76,41.78,37228.0,37.8299,37.848,37.7666,37.7847,37228.0
2018-05-03 13:05:00,41.76,41.79,41.73,41.74,30656.0,37.7666,37.7937,37.7395,37.7485,30656.0
2018-05-03 13:10:00,41.72,41.8,41.72,41.78,22598.0,37.7304,37.8028,37.7304,37.7847,22598.0
2018-05-03 13:15:00,41.77,41.86,41.77,41.8,36724.0,37.7756,37.857,37.7756,37.8028,36724.0
2018-05-03 13:20:00,41.82,41.85,41.77,41.77,14858.0,37.8209,37.848,37.7756,37.7756,14858.0
2018-05-03 13:25:00,41.79,41.82,41.77,41.81,11158.0,37.7937,37.8209,37.7756,37.8118,11158.0
2018-05-03 13:30:00,41.81,41.92,41.8,41.9,19430.0,37.8118,37.9113,37.8028,37.8932,19430.0
2018-05-03 13:35:00,41.92,41.98,41.92,41.98,16070.0,37.9113,37.9656,37.9113,37.9656,16070.0
2018-05-03 13:40:00,41.97,42.01,41.95,41.96,42098.0,37.9565,37.9927,37.9384,37.9475,42098.0
2018-05-03 13:45:00,41.97,41.99,41.91,41.95,35282.0,37.9565,37.9746,37.9023,37.9384,35282.0
2018-05-03 13:50:00,41.94,41.98,41.94,41.98,23596.0,37.9294,37.9656,37.9294,37.9656,23596.0
2018-05-03 13:55:00,41.98,41.99,41.95,41.95,19678.0,37.9656,37.9746,37.9384,37.9384,19678.0
2018-05-03 14:00:00,41.96,41.96,41.91,41.93,18402.0,37.9475,37.9475,37.9023,37.9203,18402.0
2018-05-03 14:05:00,41.92,41.96,41.91,41.94,48426.0,37.9113,37.9475,37.9023,37.9294,48426.0
2018-05-03 14:10:00,41.93,41.93,41.87,41.87,19250.0,37.9203,37.9203,37.8661,37.8661,19250.0
2018-05-03 14:15:00,41.86,41.9,41.86,41.87,20076.0,37.857,37.8932,37.857,37.8661,20076.0
2018-05-03 14:20:00,41.87,41.88,41.84,41.87,17978.0,37.8661,37.8751,37.8389,37.8661,17978.0
2018-05-03 14:25:00,41.87,41.91,41.87,41.9,27260.0,37.8661,37.9023,37.8661,37.8932,27260.0
2018-05-03 14:30:00,41.91,41.93,41.88,41.88,35504.0,37.9023,37.9203,37.8751,37.8751,35504.0
2018-05-03 14:35:00,41.9,41.9,41.84,41.85,36358.0,37.8932,37.8932,37.8389,37.848,36358.0
2018-05-03 14:40:00,41.84,41.84,41.77,41.8,35784.0,37.8389,37.8389,37.7756,37.8028,35784.0
2018-05-03 14:45:00,41.81,41.81,41.77,41.77,24648.0,37.8118,37.8118,37.7756,37.7756,24648.0
2018-05-03 14:50:00,41.77,41.77,41.73,41.76,26350.0,37.7756,37.7756,37.7395,37.7666,26350.0
2018-05-03 14:55:00,41.75,41.78,41.68,41.74,50454.0,37.7576,37.7847,37.6942,37.7485,50454.0
2018-05-03 15:00:00,41.74,41.77,41.72,41.77,106946.0,37.7485,37.7756,37.7304,37.7756,106946.0
2018-05-03 15:05:00,41.76,41.82,41.74,41.77,41178.0,37.7666,37.8209,37.7485,37.7756,41178.0
2018-05-03 15:10:00,41.77,41.82,41.76,41.8,33582.0,37.7756,37.8209,37.7666,37.8028,33582.0
2018-05-03 15:15:00,41.81,41.87,41.8,41.84,144174.0,37.8118,37.8661,37.8028,37.8389,144174.0
2018-05-03 15:20:00,41.84,41.84,41.78,41.81,31956.0,37.8389,37.8389,37.7847,37.8118,31956.0
2018-05-03 15:25:00,41.82,41.85,41.79,41.85,39354.0,37.8209,37.848,37.7937,37.848,39354.0
2018-05-03 15:30:00,41.85,41.87,41.83,41.84,61312.0,37.848,37.8661,37.8299,37.8389,61312.0
2018-05-03 15:35:00,41.84,41.84,41.77,41.78,63260.0,37.8389,37.8389,37.7756,37.7847,63260.0
2018-05-03 15:40:00,41.78,41.79,41.74,41.75,59068.0,37.7847,37.7937,37.7485,37.7576,59068.0
2018-05-03 15:45:00,41.74,41.77,41.73,41.74,156506.0,37.7485,37.7756,37.7395,37.7485,156506.0
2018-05-03 15:50:00,41.74,41.77,41.73,41.76,98222.0,37.7485,37.7756,37.7395,37.7666,98222.0
2018-05-03 15:55:00,41.75,41.8,41.73,41.76,535210.0,37.7576,37.8028,37.7395,37.7666,535210.0
2018-05-04 09:30:00,41.56,41.57,41.17,41.26,123660.0,37.5857,37.5948,37.233,37.3144,123660.0
2018-05-04 09:35:00,41.33,41.34,41.23,41.24,31968.0,37.3777,37.3868,37.2873,37.2963,31968.0
2018-05-04 09:40:00,41.23,41.33,41.15,41.2,95128.0,37.2873,37.3777,37.2149,37.2602,95128.0
2018-05-04 09:45:00,41.23,41.44,41.22,41.4,81008.0,37.2873,37.4772,37.2782,37.441,81008.0
2018-05-04 09:50:00,41.41,41.41,41.32,41.4,66040.0,37.4501,37.4501,37.3687,37.441,66040.0
2018-05-04 09:55:00,41.38,41.39,41.27,41.27,80406.0,37.4229,37.432,37.3235,37.3235,80406.0
2018-05-04 10:00:00,41.27,41.31,41.23,41.26,107506.0,37.3235,37.3596,37.2873,37.3144,107506.0
2018-05-04 10:05:00,41.26,41.26,41.21,41.25,47140.0,37.3144,37.3144,37.2692,37.3054,47140.0
2018-05-04 10:10:00,41.26,41.29,41.25,41.26,36868.0,37.3144,37.3415,37.3054,37.3144,36868.0
2018-05-04 10:15:00,41.27,41.27,41.2,41.21,47600.0,37.3235,37.3235,37.2602,37.2692,47600.0
2018-05-04 10:20:00,41.22,41.22,41.13,41.15,61814.0,37.2782,37.2782,37.1968,37.2149,61814.0
2018-05-04 10:25:00,41.14,41.24,41.13,41.24,86668.0,37.2059,37.2963,37.1968,37.2963,86668.0
2018-05-04 10:30:00,41.24,41.35,41.24,41.31,101950.0,37.2963,37.3958,37.2963,37.3596,101950.0
2018-05-04 10:35:00,41.31,41.41,41.31,41.41,181308.0,37.3596,37.4501,37.3596,37.4501,181308.0
2018-05-04 10:40:00,41.41,41.45,41.4,41.43,138722.0,37.4501,37.4862,37.441,37.4682,138722.0
2018-05-04 10:45:00,41.42,41.48,41.39,41.46,76156.0,37.4591,37.5134,37.432,37.4953,76156.0
2018-05-04 10:50:00,41.47,41.56,41.47,41.52,45614.0,37.5043,37.5857,37.5043,37.5495,45614.0
2018-05-04 10:55:00,41.53,41.54,41.49,41.5,31734.0,37.5586,37.5676,37.5224,37.5315,31734.0
2018-05-04 11:00:00,41.51,41.52,41.48,41.49,44346.0,37.5405,37.5495,37.5134,37.5224,44346.0
2018-05-04 11:05:00,41.49,41.52,41.46,41.52,118990.0,37.5224,37.5495,37.4953,37.5495,118990.0
2018-05-04 11:10:00,41.52,41.57,41.49,41.49,74038.0,37.5495,37.5948,37.5224,37.5224,74038.0
2018-05-04 11:15:00,41.49,41.52,41.48,41.51,47582.0,37.5224,37.5495,37.5134,37.5405,47582.0
2018-05-04 11:20:00,41.51,41.54,41.49,41.49,52388.0,37.5405,37.5676,37.5224,37.5224,52388.0
2018-05-04 11:25:00,41.49,41.54,41.49,41.54,70260.0,37.5224,37.5676,37.5224,37.5676,70260.0
2018-05-04 11:30:00,41.53,41.6,41.52,41.57,70818.0,37.5586,37.6219,37.5495,37.5948,70818.0
2018-05-04 11:35:00,41.57,41.59,41.55,41.56,232046.0,37.5948,37.6129,37.5767,37.5857,232046.0
2018-05-04 11:40:00,41.57,41.57,41.52,41.54,37390.0,37.5948,37.5948,37.5495,37.5676,37390.0
2018-05-04 11:45:00,41.53,41.55,41.51,41.52,42630.0,37.5586,37.5767,37.5405,37.5495,42630.0
2018-05-04 11:50:00,41.51,41.52,41.49,41.49,62226.0,37.5405,37.5495,37.5224,37.5224,62226.0
2018-05-04 11:55:00,41.49,41.5,41.46,41.49,37502.0,37.5224,37.5315,37.4953,37.5224,37502.0
2018-05-04 12:00:00,41.49,41.49,41.45,41.47,34572.0,37.5224,37.5224,37.4862,37.5043,34572.0
2018-05-04 12:05:00,41.47,41.49,41.42,41.43,37764.0,37.5043,37.5224,37.4591,37.4682,37764.0
2018-05-04 12:10:00,41.44,41.44,41.42,41.43,42008.0,37.4772,37.4772,37.4591,37.4682,42008.0
2018-05-04 12:15:00,41.44,41.44,41.42,41.43,31548.0,37.4772,37.4772,37.4591,37.4682,31548.0
2018-05-04 12:20:00,41.44,41.44,41.42,41.43,27114.0,37.4772,37.4772,37.4591,37.4682,27114.0
2018-05-04 12:25:00,41.43,41.44,41.42,41.43,34184.0,37.4682,37.4772,37.4591,37.4682,34184.0
2018-05-04 12:30:00,41.43,41.45,41.42,41.44,32244.0,37.4682,37.4862,37.4591,37.4772,32244.0
2018-05-04 12:35:00,41.45,41.49,41.44,41.49,20808.0,37.4862,37.5224,37.4772,37.5224,20808.0
2018-05-04 12:40:00,41.49,41.49,41.45,41.45,31448.0,37.5224,37.5224,37.4862,37.4862,31448.0
2018-05-04 12:45:00,41.45,41.47,41.44,41.45,35014.0,37.4862,37.5043,37.4772,37.4862,35014.0
2018-05-04 12:50:00,41.45,41.52,41.45,41.49,44746.0,37.4862,37.5495,37.4862,37.5224,44746.0
2018-05-04 12:55:00,41.49,41.52,41.49,41.49,37174.0,37.5224,37.5495,37.5224,37.5224,37174.0
2018-05-04 13:00:00,41.49,41.51,41.48,41.49,27916.0,37.5224,37.5405,37.5134,37.5224,27916.0
2018-05-04 13:05:00,41.49,41.51,41.48,41.49,38358.0,37.5224,37.5405,37.5134,37.5224,38358.0
2018-05-04 13:10:00,41.5,41.5,41.48,41.48,32290.0,37.5315,37.5315,37.5134,37.5134,32290.0
2018-05-04 13:15:00,41.49,41.51,41.48,41.5,53346.0,37.5224,37.5405,37.5134,37.5315,53346.0
2018-05-04 13:20:00,41.5,41.51,41.49,41.5,37520.0,37.5315,37.5405,37.5224,37.5315,37520.0
2018-05-04 13:25:00,41.5,41.5,41.47,41.48,55134.0,37.5315,37.5315,37.5043,37.5134,55134.0
2018-05-04 13:30:00,41.47,41.48,41.45,41.46,44892.0,37.5043,37.5134,37.4862,37.4953,44892.0
2018-05-04 13:35:00,41.46,41.46,41.43,41.45,34238.0,37.4953,37.4953,37.4682,37.4862,34238.0
2018-05-04 13:40:00,41.45,41.49,41.45,41.47,25408.0,37.4862,37.5224,37.4862,37.5043,25408.0
2018-05-04 13:45:00,41.47,41.48,41.46,41.46,19442.0,37.5043,37.5134,37.4953,37.4953,19442.0
2018-05-04 13:50:00,41.47,41.48,41.43,41.44,45350.0,37.5043,37.5134,37.4682,37.4772,45350.0
2018-05-04 13:55:00,41.45,41.46,41.43,41.46,39862.0,37.4862,37.4953,37.4682,37.4953,39862.0
2018-05-04 14:00:00,41.46,41.48,41.46,41.47,44182.0,37.4953,37.5134,37.4953,37.5043,44182.0
2018-05-04 14:05:00,41.47,41.54,41.47,41.53,62030.0,37.5043,37.5676,37.5043,37.5586,62030.0
2018-05-04 14:10:00,41.54,41.59,41.54,41.57,37254.0,37.5676,37.6129,37.5676,37.5948,37254.0
2018-05-04 14:15:00,41.57,41.6,41.56,41.6,26978.0,37.5948,37.6219,37.5857,37.6219,26978.0
2018-05-04 14:20:00,41.6,41.64,41.6,41.63,30584.0,37.6219,37.6581,37.6219,37.649,30584.0
2018-05-04 14:25:00,41.63,41.67,41.62,41.66,35268.0,37.649,37.6852,37.64,37.6762,35268.0
2018-05-04 14:30:00,41.68,41.68,41.65,41.66,15082.0,37.6942,37.6942,37.6671,37.6762,15082.0
2018-05-04 14:35:00,41.66,41.68,41.66,41.67,30164.0,37.6762,37.6942,37.6762,37.6852,30164.0
2018-05-04 14:40:00,41.68,41.68,41.65,41.65,61818.0,37.6942,37.6942,37.6671,37.6671,61818.0
2018-05-04 14:45:00,41.65,41.67,41.65,41.65,68090.0,37.6671,37.6852,37.6671,37.6671,68090.0
2018-05-04 14:50:00,41.65,41.66,41.63,41.63,47742.0,37.6671,37.6762,37.649,37.649,47742.0
2018-05-04 14:55:00,41.64,41.64,41.59,41.6,44852.0,37.6581,37.6581,37.6129,37.6219,44852.0
2018-05-04 15:00:00,41.6,41.61,41.59,41.6,33466.0,37.6219,37.6309,37.6129,37.6219,33466.0
2018-05-04 15:05:00,41.6,41.6,41.57,41.6,67628.0,37.6219,37.6219,37.5948,37.6219,67628.0
2018-05-04 15:10:00,41.6,41.62,41.58,41.62,40058.0,37.6219,37.64,37.6038,37.64,40058.0
2018-05-04 15:15:00,41.62,41.63,41.6,41.6,25958.0,37.64,37.649,37.6219,37.6219,25958.0
2018-05-04 15:20:00,41.61,41.61,41.59,41.59,48608.0,37.6309,37.6309,37.6129,37.6129,48608.0
2018-05-04 15:25:00,41.59,41.59,41.55,41.56,76160.0,37.6129,37.6129,37.5767,37.5857,76160.0
2018-05-04 15:30:00,41.56,41.56,41.5,41.51,138500.0,37.5857,37.5857,37.5315,37.5405,138500.0
2018-05-04 15:35:00,41.51,41.51,41.45,41.45,120078.0,37.5405,37.5405,37.4862,37.4862,120078.0
2018-05-04 15:40:00,41.45,41.46,41.44,41.45,72688.0,37.4862,37.4953,37.4772,37.4862,72688.0
2018-05-04 15:45:00,41.45,41.47,41.42,41.42,134124.0,37.4862,37.5043,37.4591,37.4591,134124.0
2018-05-04 15:50:00,41.42,41.42,41.35,41.37,210788.0,37.4591,37.4591,37.3958,37.4139,210788.0
2018-05-04 15:55:00,41.36,41.42,41.35,41.42,409258.0,37.4048,37.4591,37.3958,37.4591,409258.0
2018-05-07 09:30:00,41.48,41.48,41.27,41.37,84250.0,37.5134,37.5134,37.3235,37.4139,84250.0
2018-05-07 09:35:00,41.35,41.38,41.22,41.26,52572.0,37.3958,37.4229,37.2782,37.3144,52572.0
2018-05-07 09:40:00,41.27,41.31,41.24,41.29,7294.0,37.3235,37.3596,37.2963,37.3415,7294.0
2018-05-07 09:45:00,41.31,41.31,41.17,41.22,41554.0,37.3596,37.3596,37.233,37.2782,41554.0
2018-05-07 09:50:00,41.23,41.24,41.16,41.2,23778.0,37.2873,37.2963,37.224,37.2602,23778.0
2018-05-07 09:55:00,41.21,41.22,41.13,41.15,27744.0,37.2692,37.2782,37.1968,37.2149,27744.0
2018-05-07 10:00:00,41.15,41.17,41.11,41.13,36858.0,37.2149,37.233,37.1788,37.1968,36858.0
2018-05-07 10:05:00,41.12,41.13,41.0,41.0,58072.0,37.1878,37.1968,37.0793,37.0793,58072.0
2018-05-07 10:10:00,41.0,41.02,40.93,40.95,75928.0,37.0793,37.0974,37.016,37.0341,75928.0
2018-05-07 10:15:00,40.95,40.95,40.77,40.78,88998.0,37.0341,37.0341,36.8713,36.8803,88998.0
2018-05-07 10:20:00,40.79,40.85,40.78,40.85,68932.0,36.8894,36.9436,36.8803,36.9436,68932.0
2018-05-07 10:25:00,40.85,40.85,40.79,40.83,29228.0,36.9436,36.9436,36.8894,36.9255,29228.0
2018-05-07 10:30:00,40.83,40.85,40.73,40.74,85682.0,36.9255,36.9436,36.8351,36.8441,85682.0
2018-05-07 10:35:00,40.74,40.74,40.65,40.69,43242.0,36.8441,36.8441,36.7627,36.7989,43242.0
2018-05-07 10:40:00,40.7,40.74,40.67,40.73,41946.0,36.808,36.8441,36.7808,36.8351,41946.0
2018-05-07 10:45:00,40.73,40.8,40.68,40.8,43818.0,36.8351,36.8984,36.7899,36.8984,43818.0
2018-05-07 10:50:00,40.79,40.82,40.77,40.79,35000.0,36.8894,36.9165,36.8713,36.8894,35000.0
2018-05-07 10:55:00,40.77,40.84,40.75,40.83,41440.0,36.8713,36.9346,36.8532,36.9255,41440.0
2018-05-07 11:00:00,40.82,40.88,40.8,40.86,39924.0,36.9165,36.9708,36.8984,36.9527,39924.0
2018-05-07 11:05:00,40.85,40.88,40.83,40.87,43540.0,36.9436,36.9708,36.9255,36.9617,43540.0
2018-05-07 11:10:00,40.88,40.92,40.85,40.92,99288.0,36.9708,37.0069,36.9436,37.0069,99288.0
2018-05-07 11:15:00,40.92,40.94,40.88,40.9,51942.0,37.0069,37.025,36.9708,36.9888,51942.0
2018-05-07 11:20:00,40.91,40.91,40.84,40.88,82710.0,36.9979,36.9979,36.9346,36.9708,82710.0
2018-05-07 11:25:00,40.88,40.88,40.84,40.84,60780.0,36.9708,36.9708,36.9346,36.9346,60780.0
2018-05-07 11:30:00,40.84,40.87,40.82,40.84,39826.0,36.9346,36.9617,36.9165,36.9346,39826.0
2018-05-07 11:35:00,40.83,40.85,40.82,40.82,30782.0,36.9255,36.9436,36.9165,36.9165,30782.0
2018-05-07 11:40:00,40.83,40.84,40.81,40.82,38462.0,36.9255,36.9346,36.9074,36.9165,38462.0
2018-05-07 11:45:00,40.82,40.82,40.76,40.79,44428.0,36.9165,36.9165,36.8622,36.8894,44428.0
2018-05-07 11:50:00,40.79,40.81,40.77,40.8,31692.0,36.8894,36.9074,36.8713,36.8984,31692.0
2018-05-07 11:55:00,40.8,40.81,40.78,40.78,54436.0,36.8984,36.9074,36.8803,36.8803,54436.0
2018-05-07 12:00:00,40.78,40.79,40.74,40.75,47364.0,36.8803,36.8894,36.8441,36.8532,47364.0
2018-05-07 12:05:00,40.76,40.76,40.72,40.73,42192.0,36.8622,36.8622,36.8261,36.8351,42192.0
2018-05-07 12:10:00,40.73,40.78,40.73,40.78,33536.0,36.8351,36.8803,36.8351,36.8803,33536.0
2018-05-07 12:15:00,40.78,40.8,40.75,40.77,40210.0,36.8803,36.8984,36.8532,36.8713,40210.0
2018-05-07 12:20:00,40.79,40.8,40.76,40.77,34210.0,36.8894,36.8984,36.8622,36.8713,34210.0
2018-05-07 12:25:00,40.77,40.8,40.77,40.78,31096.0,36.8713,36.8984,36.8713,36.8803,31096.0
2018-05-07 12:30:00,40.78,40.81,40.78,40.8,34576.0,36.8803,36.9074,36.8803,36.8984,34576.0
2018-05-07 12:35:00,40.8,40.88,40.79,40.85,43330.0,36.8984,36.9708,36.8894,36.9436,43330.0
2018-05-07 12:40:00,40.86,40.87,40.83,40.83,24010.0,36.9527,36.9617,36.9255,36.9255,24010.0
2018-05-07 12:45:00,40.82,40.85,40.81,40.83,22976.0,36.9165,36.9436,36.9074,36.9255,22976.0
2018-05-07 12:50:00,40.84,40.87,40.83,40.87,19522.0,36.9346,36.9617,36.9255,36.9617,19522.0
2018-05-07 12:55:00,40.86,40.88,40.85,40.87,22394.0,36.9527,36.9708,36.9436,36.9617,22394.0
2018-05-07 13:00:00,40.87,40.88,40.85,40.85,46578.0,36.9617,36.9708,36.9436,36.9436,46578.0
2018-05-07 13:05:00,40.85,40.86,40.82,40.83,30640.0,36.9436,36.9527,36.9165,36.9255,30640.0
2018-05-07 13:10:00,40.84,40.85,40.83,40.85,18140.0,36.9346,36.9436,36.9255,36.9436,18140.0
2018-05-07 13:15:00,40.85,40.88,40.81,40.84,44866.0,36.9436,36.9708,36.9074,36.9346,44866.0
2018-05-07 13:20:00,40.84,40.88,40.84,40.88,18136.0,36.9346,36.9708,36.9346,36.9708,18136.0
2018-05-07 13:25:00,40.87,40.88,40.85,40.85,23860.0,36.9617,36.9708,36.9436,36.9436,23860.0
2018-05-07 13:30:00,40.85,40.9,40.85,40.88,76734.0,36.9436,36.9888,36.9436,36.9708,76734.0
2018-05-07 13:35:00,40.87,40.88,40.84,40.85,18984.0,36.9617,36.9708,36.9346,36.9436,18984.0
2018-05-07 13:40:00,40.86,40.88,40.86,40.88,24638.0,36.9527,36.9708,36.9527,36.9708,24638.0
2018-05-07 13:45:00,40.88,40.88,40.87,40.87,87598.0,36.9708,36.9708,36.9617,36.9617,87598.0
2018-05-07 13:50:00,40.87,40.9,40.87,40.9,41490.0,36.9617,36.9888,36.9617,36.9888,41490.0
2018-05-07 13:55:00,40.89,40.89,40.87,40.87,24164.0,36.9798,36.9798,36.9617,36.9617,24164.0
2018-05-07 14:00:00,40.87,40.89,40.87,40.88,57384.0,36.9617,36.9798,36.9617,36.9708,57384.0
2018-05-07 14:05:00,40.87,40.91,40.87,40.89,81818.0,36.9617,36.9979,36.9617,36.9798,81818.0
2018-05-07 14:10:00,40.9,40.95,40.87,40.93,95970.0,36.9888,37.0341,36.9617,37.016,95970.0
2018-05-07 14:15:00,40.94,40.96,40.92,40.94,37320.0,37.025,37.0431,37.0069,37.025,37320.0
2018-05-07 14:20:00,40.94,40.97,40.92,40.94,29132.0,37.025,37.0521,37.0069,37.025,29132.0
2018-05-07 14:25:00,40.94,40.95,40.93,40.93,19926.0,37.025,37.0341,37.016,37.016,19926.0
2018-05-07 14:30:00,40.93,40.98,40.91,40.97,28044.0,37.016,37.0612,36.9979,37.0521,28044.0
2018-05-07 14:35:00,40.97,41.02,40.97,40.98,75336.0,37.0521,37.0974,37.0521,37.0612,75336.0
2018-05-07 14:40:00,40.99,41.01,40.94,40.95,20972.0,37.0702,37.0883,37.025,37.0341,20972.0
2018-05-07 14:45:00,40.95,40.97,40.93,40.96,24204.0,37.0341,37.0521,37.016,37.0431,24204.0
2018-05-07 14:50:00,40.96,40.97,40.88,40.9,38162.0,37.0431,37.0521,36.9708,36.9888,38162.0
2018-05-07 14:55:00,40.9,40.92,40.87,40.88,26568.0,36.9888,37.0069,36.9617,36.9708,26568.0
2018-05-07 15:00:00,40.88,40.9,40.87,40.88,159884.0,36.9708,36.9888,36.9617,36.9708,159884.0
2018-05-07 15:05:00,40.89,40.91,40.87,40.88,142270.0,36.9798,36.9979,36.9617,36.9708,142270.0
2018-05-07 15:10:00,40.88,40.9,40.81,40.82,46216.0,36.9708,36.9888,36.9074,36.9165,46216.0
2018-05-07 15:15:00,40.83,40.89,40.82,40.87,76028.0,36.9255,36.9798,36.9165,36.9617,76028.0
2018-05-07 15:20:00,40.87,40.88,40.85,40.87,138578.0,36.9617,36.9708,36.9436,36.9617,138578.0
2018-05-07 15:25:00,40.87,40.89,40.86,40.88,34748.0,36.9617,36.9798,36.9527,36.9708,34748.0
2018-05-07 15:30:00,40.87,40.9,40.87,40.89,49250.0,36.9617,36.9888,36.9617,36.9798,49250.0
2018-05-07 15:35:00,40.9,40.91,40.88,40.9,36806.0,36.9888,36.9979,36.9708,36.9888,36806.0
2018-05-07 15:40:00,40.9,40.91,40.87,40.91,58578.0,36.9888,36.9979,36.9617,36.9979,58578.0
2018-05-07 15:45:00,40.91,40.97,40.88,40.96,94368.0,36.9979,37.0521,36.9708,37.0431,94368.0
2018-05-07 15:50:00,40.97,40.97,40.91,40.94,84786.0,37.0521,37.0521,36.9979,37.025,84786.0
2018-05-07 15:55:00,40.94,40.95,40.9,40.94,264916.0,37.025,37.0341,36.9888,37.025,264916.0
2018-05-08 09:30:00,40.99,41.0,40.83,40.96,89230.0,37.0702,37.0793,36.9255,37.0431,89230.0
2018-05-08 09:35:00,40.97,40.99,40.85,40.88,79674.0,37.0521,37.0702,36.9436,36.9708,79674.0
2018-05-08 09:40:00,40.9,40.93,40.85,40.88,51070.0,36.9888,37.016,36.9436,36.9708,51070.0
2018-05-08 09:45:00,40.9,40.95,40.89,40.92,59830.0,36.9888,37.0341,36.9798,37.0069,59830.0
2018-05-08 09:50:00,40.93,41.01,40.91,41.01,119950.0,37.016,37.0883,36.9979,37.0883,119950.0
2018-05-08 09:55:00,41.0,41.03,40.93,40.99,161256.0,37.0793,37.1064,37.016,37.0702,161256.0
2018-05-08 10:00:00,40.99,41.0,40.96,40.96,103090.0,37.0702,37.0793,37.0431,37.0431,103090.0
2018-05-08 10:05:00,40.95,41.09,40.94,41.06,91858.0,37.0341,37.1607,37.025,37.1335,91858.0
2018-05-08 10:10:00,41.08,41.1,41.06,41.06,37680.0,37.1516,37.1697,37.1335,37.1335,37680.0
2018-05-08 10:15:00,41.06,41.08,41.02,41.07,49490.0,37.1335,37.1516,37.0974,37.1426,49490.0
2018-05-08 10:20:00,41.05,41.08,40.97,40.99,43816.0,37.1245,37.1516,37.0521,37.0702,43816.0
2018-05-08 10:25:00,41.01,41.05,40.97,40.99,48702.0,37.0883,37.1245,37.0521,37.0702,48702.0
2018-05-08 10:30:00,41.0,41.02,40.98,41.01,17386.0,37.0793,37.0974,37.0612,37.0883,17386.0
2018-05-08 10:35:00,41.02,41.03,40.99,41.01,61330.0,37.0974,37.1064,37.0702,37.0883,61330.0
2018-05-08 10:40:00,41.01,41.02,40.97,40.99,73764.0,37.0883,37.0974,37.0521,37.0702,73764.0
2018-05-08 10:45:00,40.98,40.99,40.93,40.93,56924.0,37.0612,37.0702,37.016,37.016,56924.0
2018-05-08 10:50:00,40.94,41.03,40.93,41.02,27462.0,37.025,37.1064,37.016,37.0974,27462.0
2018-05-08 10:55:00,41.02,41.03,40.99,41.02,44302.0,37.0974,37.1064,37.0702,37.0974,44302.0
2018-05-08 11:00:00,41.01,41.03,40.99,41.02,23662.0,37.0883,37.1064,37.0702,37.0974,23662.0
2018-05-08 11:05:00,41.02,41.03,41.01,41.03,36998.0,37.0974,37.1064,37.0883,37.1064,36998.0
2018-05-08 11:10:00,41.04,41.21,41.04,41.13,52114.0,37.1155,37.2692,37.1155,37.1968,52114.0
2018-05-08 11:15:00,41.15,41.2,41.14,41.18,47090.0,37.2149,37.2602,37.2059,37.2421,47090.0
2018-05-08 11:20:00,41.19,41.32,41.19,41.29,158780.0,37.2511,37.3687,37.2511,37.3415,158780.0
2018-05-08 11:25:00,41.29,41.32,41.27,41.31,57622.0,37.3415,37.3687,37.3235,37.3596,57622.0
2018-05-08 11:30:00,41.32,41.32,41.27,41.27,37446.0,37.3687,37.3687,37.3235,37.3235,37446.0
2018-05-08 11:35:00,41.27,41.28,41.13,41.13,58984.0,37.3235,37.3325,37.1968,37.1968,58984.0
2018-05-08 11:40:00,41.12,41.18,41.08,41.18,28100.0,37.1878,37.2421,37.1516,37.2421,28100.0
2018-05-08 11:45:00,41.19,41.19,41.14,41.17,27154.0,37.2511,37.2511,37.2059,37.233,27154.0
2018-05-08 11:50:00,41.18,41.2,41.16,41.17,19010.0,37.2421,37.2602,37.224,37.233,19010.0
2018-05-08 11:55:00,41.17,41.18,41.12,41.13,23704.0,37.233,37.2421,37.1878,37.1968,23704.0
2018-05-08 12:00:00,41.14,41.15,41.1,41.13,18706.0,37.2059,37.2149,37.1697,37.1968,18706.0
2018-05-08 12:05:00,41.13,41.17,41.11,41.17,92710.0,37.1968,37.233,37.1788,37.233,92710.0
2018-05-08 12:10:00,41.17,41.2,41.15,41.17,13526.0,37.233,37.2602,37.2149,37.233,13526.0
2018-05-08 12:15:00,41.17,41.18,41.13,41.17,17894.0,37.233,37.2421,37.1968,37.233,17894.0
2018-05-08 12:20:00,41.15,41.15,41.08,41.12,15820.0,37.2149,37.2149,37.1516,37.1878,15820.0
2018-05-08 12:25:00,41.13,41.13,41.1,41.1,23878.0,37.1968,37.1968,37.1697,37.1697,23878.0
2018-05-08 12:30:00,41.09,41.1,41.04,41.07,30212.0,37.1607,37.1697,37.1155,37.1426,30212.0
2018-05-08 12:35:00,41.06,41.07,41.02,41.07,13724.0,37.1335,37.1426,37.0974,37.1426,13724.0
2018-05-08 12:40:00,41.07,41.08,41.04,41.07,17966.0,37.1426,37.1516,37.1155,37.1426,17966.0
2018-05-08 12:45:00,41.07,41.08,41.04,41.06,24110.0,37.1426,37.1516,37.1155,37.1335,24110.0
2018-05-08 12:50:00,41.07,41.08,41.02,41.04,23436.0,37.1426,37.1516,37.0974,37.1155,23436.0
2018-05-08 12:55:00,41.02,41.02,40.98,41.0,11764.0,37.0974,37.0974,37.0612,37.0793,11764.0
2018-05-08 13:00:00,40.99,41.07,40.99,41.07,16092.0,37.0702,37.1426,37.0702,37.1426,16092.0
2018-05-08 13:05:00,41.07,41.08,41.06,41.07,15534.0,37.1426,37.1516,37.1335,37.1426,15534.0
2018-05-08 13:10:00,41.06,41.06,41.02,41.05,22558.0,37.1335,37.1335,37.0974,37.1245,22558.0
2018-05-08 13:15:00,41.04,41.07,41.04,41.07,15524.0,37.1155,37.1426,37.1155,37.1426,15524.0
2018-05-08 13:20:00,41.08,41.1,41.07,41.07,26478.0,37.1516,37.1697,37.1426,37.1426,26478.0
2018-05-08 13:25:00,41.07,41.13,41.07,41.09,120504.0,37.1426,37.1968,37.1426,37.1607,120504.0
2018-05-08 13:30:00,41.09,41.13,41.09,41.11,29898.0,37.1607,37.1968,37.1607,37.1788,29898.0
2018-05-08 13:35:00,41.11,41.12,41.08,41.1,24544.0,37.1788,37.1878,37.1516,37.1697,24544.0
2018-05-08 13:40:00,41.1,41.12,41.07,41.12,27442.0,37.1697,37.1878,37.1426,37.1878,27442.0
2018-05-08 13:45:00,41.12,41.12,41.1,41.1,32386.0,37.1878,37.1878,37.1697,37.1697,32386.0
2018-05-08 13:50:00,41.1,41.21,41.1,41.17,45222.0,37.1697,37.2692,37.1697,37.233,45222.0
2018-05-08 13:55:00,41.18,41.18,41.13,41.16,29674.0,37.2421,37.2421,37.1968,37.224,29674.0
2018-05-08 14:00:00,41.16,41.19,41.13,41.15,54732.0,37.224,37.2511,37.1968,37.2149,54732.0
2018-05-08 14:05:00,41.15,41.16,41.11,41.12,35226.0,37.2149,37.224,37.1788,37.1878,35226.0
2018-05-08 14:10:00,41.12,41.12,41.06,41.06,33578.0,37.1878,37.1878,37.1335,37.1335,33578.0
2018-05-08 14:15:00,41.07,41.15,41.06,41.09,54314.0,37.1426,37.2149,37.1335,37.1607,54314.0
2018-05-08 14:20:00,41.09,41.1,41.02,41.09,42536.0,37.1607,37.1697,37.0974,37.1607,42536.0
2018-05-08 14:25:00,41.09,41.15,41.07,41.1,34518.0,37.1607,37.2149,37.1426,37.1697,34518.0
2018-05-08 14:30:00,41.09,41.1,41.03,41.08,48610.0,37.1607,37.1697,37.1064,37.1516,48610.0
2018-05-08 14:35:00,41.07,41.1,41.01,41.01,47366.0,37.1426,37.1697,37.0883,37.0883,47366.0
2018-05-08 14:40:00,41.01,41.01,40.95,41.01,35122.0,37.0883,37.0883,37.0341,37.0883,35122.0
2018-05-08 14:45:00,41.01,41.03,41.0,41.02,32938.0,37.0883,37.1064,37.0793,37.0974,32938.0
2018-05-08 14:50:00,41.03,41.09,41.02,41.07,21422.0,37.1064,37.1607,37.0974,37.1426,21422.0
2018-05-08 14:55:00,41.08,41.1,41.05,41.05,30680.0,37.1516,37.1697,37.1245,37.1245,30680.0
2018-05-08 15:00:00,41.05,41.1,41.01,41.09,29442.0,37.1245,37.1697,37.0883,37.1607,29442.0
2018-05-08 15:05:00,41.1,41.13,41.1,41.13,24330.0,37.1697,37.1968,37.1697,37.1968,24330.0
2018-05-08 15:10:00,41.13,41.19,41.12,41.19,39730.0,37.1968,37.2511,37.1878,37.2511,39730.0
2018-05-08 15:15:00,41.19,41.19,41.15,41.18,35490.0,37.2511,37.2511,37.2149,37.2421,35490.0
2018-05-08 15:20:00,41.18,41.23,41.18,41.21,29520.0,37.2421,37.2873,37.2421,37.2692,29520.0
2018-05-08 15:25:00,41.21,41.23,41.19,41.23,28052.0,37.2692,37.2873,37.2511,37.2873,28052.0
2018-05-08 15:30:00,41.23,41.27,41.22,41.27,93372.0,37.2873,37.3235,37.2782,37.3235,93372.0
2018-05-08 15:35:00,41.27,41.28,41.23,41.24,66036.0,37.3235,37.3325,37.2873,37.2963,66036.0
2018-05-08 15:40:00,41.24,41.29,41.24,41.24,45486.0,37.2963,37.3415,37.2963,37.2963,45486.0
2018-05-08 15:45:00,41.24,41.26,41.21,41.24,58118.0,37.2963,37.3144,37.2692,37.2963,58118.0
2018-05-08 15:50:00,41.24,41.29,41.22,41.23,92042.0,37.2963,37.3415,37.2782,37.2873,92042.0
2018-05-08 15:55:00,41.24,41.3,41.24,41.28,195300.0,37.2963,37.3506,37.2963,37.3325,195300.0
2018-05-09 09:30:00,41.3,41.35,41.19,41.34,87122.0,37.3506,37.3958,37.2511,37.3868,87122.0
2018-05-09 09:35:00,41.34,41.5,41.34,41.47,100606.0,37.3868,37.5315,37.3868,37.5043,100606.0
2018-05-09 09:40:00,41.47,41.68,41.47,41.54,70568.0,37.5043,37.6942,37.5043,37.5676,70568.0
2018-05-09 09:45:00,41.56,41.6,41.47,41.57,72636.0,37.5857,37.6219,37.5043,37.5948,72636.0
2018-05-09 09:50:00,41.58,41.69,41.58,41.61,60572.0,37.6038,37.7033,37.6038,37.6309,60572.0
2018-05-09 09:55:00,41.62,41.66,41.6,41.63,44034.0,37.64,37.6762,37.6219,37.649,44034.0
2018-05-09 10:00:00,41.64,41.64,41.57,41.57,56912.0,37.6581,37.6581,37.5948,37.5948,56912.0
2018-05-09 10:05:00,41.58,41.6,41.5,41.6,32140.0,37.6038,37.6219,37.5315,37.6219,32140.0
2018-05-09 10:10:00,41.59,41.65,41.52,41.63,81384.0,37.6129,37.6671,37.5495,37.649,81384.0
2018-05-09 10:15:00,41.62,41.63,41.55,41.56,128414.0,37.64,37.649,37.5767,37.5857,128414.0
2018-05-09 10:20:00,41.57,41.7,41.56,41.69,116504.0,37.5948,37.7123,37.5857,37.7033,116504.0
2018-05-09 10:25:00,41.69,41.73,41.61,41.61,156858.0,37.7033,37.7395,37.6309,37.6309,156858.0
2018-05-09 10:30:00,41.62,41.63,41.54,41.56,134304.0,37.64,37.649,37.5676,37.5857,134304.0
2018-05-09 10:35:00,41.56,41.59,41.52,41.52,81744.0,37.5857,37.6129,37.5495,37.5495,81744.0
2018-05-09 10:40:00,41.52,41.63,41.51,41.51,39552.0,37.5495,37.649,37.5405,37.5405,39552.0
2018-05-09 10:45:00,41.52,41.56,41.5,41.52,37736.0,37.5495,37.5857,37.5315,37.5495,37736.0
2018-05-09 10:50:00,41.52,41.54,41.5,41.51,48644.0,37.5495,37.5676,37.5315,37.5405,48644.0
2018-05-09 10:55:00,41.51,41.55,41.49,41.49,40198.0,37.5405,37.5767,37.5224,37.5224,40198.0
2018-05-09 11:00:00,41.49,41.52,41.47,41.47,82412.0,37.5224,37.5495,37.5043,37.5043,82412.0
2018-05-09 11:05:00,41.46,41.51,41.43,41.45,187200.0,37.4953,37.5405,37.4682,37.4862,187200.0
2018-05-09 11:10:00,41.45,41.5,41.43,41.44,79648.0,37.4862,37.5315,37.4682,37.4772,79648.0
2018-05-09 11:15:00,41.45,41.52,41.44,41.52,22482.0,37.4862,37.5495,37.4772,37.5495,22482.0
2018-05-09 11:20:00,41.52,41.54,41.49,41.5,74158.0,37.5495,37.5676,37.5224,37.5315,74158.0
2018-05-09 11:25:00,41.5,41.52,41.48,41.52,41370.0,37.5315,37.5495,37.5134,37.5495,41370.0
2018-05-09 11:30:00,41.51,41.55,41.48,41.55,47194.0,37.5405,37.5767,37.5134,37.5767,47194.0
2018-05-09 11:35:00,41.55,41.58,41.53,41.55,47752.0,37.5767,37.6038,37.5586,37.5767,47752.0
2018-05-09 11:40:00,41.55,41.62,41.54,41.6,53214.0,37.5767,37.64,37.5676,37.6219,53214.0
2018-05-09 11:45:00,41.6,41.6,41.5,41.53,26776.0,37.6219,37.6219,37.5315,37.5586,26776.0
2018-05-09 11:50:00,41.52,41.54,41.49,41.52,26490.0,37.5495,37.5676,37.5224,37.5495,26490.0
2018-05-09 11:55:00,41.52,41.57,41.52,41.57,25026.0,37.5495,37.5948,37.5495,37.5948,25026.0
2018-05-09 12:00:00,41.57,41.57,41.54,41.55,34130.0,37.5948,37.5948,37.5676,37.5767,34130.0
2018-05-09 12:05:00,41.55,41.57,41.55,41.56,14980.0,37.5767,37.5948,37.5767,37.5857,14980.0
2018-05-09 12:10:00,41.56,41.6,41.56,41.59,19344.0,37.5857,37.6219,37.5857,37.6129,19344.0
2018-05-09 12:15:00,41.6,41.64,41.59,41.6,31994.0,37.6219,37.6581,37.6129,37.6219,31994.0
2018-05-09 12:20:00,41.6,41.68,41.6,41.68,32142.0,37.6219,37.6942,37.6219,37.6942,32142.0
2018-05-09 12:25:00,41.68,41.74,41.66,41.73,56876.0,37.6942,37.7485,37.6762,37.7395,56876.0
2018-05-09 12:30:00,41.72,41.78,41.7,41.75,57098.0,37.7304,37.7847,37.7123,37.7576,57098.0
2018-05-09 12:35:00,41.74,41.74,41.71,41.72,15186.0,37.7485,37.7485,37.7214,37.7304,15186.0
2018-05-09 12:40:00,41.73,41.76,41.71,41.75,33054.0,37.7395,37.7666,37.7214,37.7576,33054.0
2018-05-09 12:45:00,41.76,41.84,41.76,41.84,36006.0,37.7666,37.8389,37.7666,37.8389,36006.0
2018-05-09 12:50:00,41.84,41.85,41.81,41.85,245826.0,37.8389,37.848,37.8118,37.848,245826.0
2018-05-09 12:55:00,41.85,41.86,41.82,41.84,24290.0,37.848,37.857,37.8209,37.8389,24290.0
2018-05-09 13:00:00,41.84,41.91,41.83,41.88,31452.0,37.8389,37.9023,37.8299,37.8751,31452.0
2018-05-09 13:05:00,41.88,41.91,41.88,41.91,18070.0,37.8751,37.9023,37.8751,37.9023,18070.0
2018-05-09 13:10:00,41.91,41.91,41.84,41.85,10948.0,37.9023,37.9023,37.8389,37.848,10948.0
2018-05-09 13:15:00,41.84,41.84,41.79,41.83,29208.0,37.8389,37.8389,37.7937,37.8299,29208.0
2018-05-09 13:20:00,41.82,41.84,41.81,41.83,14658.0,37.8209,37.8389,37.8118,37.8299,14658.0
2018-05-09 13:25:00,41.84,41.84,41.81,41.83,14510.0,37.8389,37.8389,37.8118,37.8299,14510.0
2018-05-09 13:30:00,41.82,41.85,41.82,41.85,33058.0,37.8209,37.848,37.8209,37.848,33058.0
2018-05-09 13:35:00,41.85,41.88,41.83,41.87,20650.0,37.848,37.8751,37.8299,37.8661,20650.0
2018-05-09 13:40:00,41.87,41.92,41.86,41.92,53074.0,37.8661,37.9113,37.857,37.9113,53074.0
2018-05-09 13:45:00,41.92,41.98,41.88,41.97,52396.0,37.9113,37.9656,37.8751,37.9565,52396.0
2018-05-09 13:50:00,41.96,41.98,41.94,41.96,29354.0,37.9475,37.9656,37.9294,37.9475,29354.0
2018-05-09 13:55:00,41.97,41.98,41.93,41.95,35522.0,37.9565,37.9656,37.9203,37.9384,35522.0
2018-05-09 14:00:00,41.95,41.97,41.92,41.92,21312.0,37.9384,37.9565,37.9113,37.9113,21312.0
2018-05-09 14:05:00,41.93,41.93,41.88,41.89,26160.0,37.9203,37.9203,37.8751,37.8842,26160.0
2018-05-09 14:10:00,41.88,41.9,41.86,41.86,27618.0,37.8751,37.8932,37.857,37.857,27618.0
2018-05-09 14:15:00,41.87,41.88,41.85,41.85,30688.0,37.8661,37.8751,37.848,37.848,30688.0
2018-05-09 14:20:00,41.84,41.84,41.77,41.8,28414.0,37.8389,37.8389,37.7756,37.8028,28414.0
2018-05-09 14:25:00,41.8,41.81,41.75,41.8,29388.0,37.8028,37.8118,37.7576,37.8028,29388.0
2018-05-09 14:30:00,41.8,41.85,41.8,41.84,43604.0,37.8028,37.848,37.8028,37.8389,43604.0
2018-05-09 14:35:00,41.85,41.87,41.84,41.85,27040.0,37.848,37.8661,37.8389,37.848,27040.0
2018-05-09 14:40:00,41.85,41.89,41.85,41.87,25910.0,37.848,37.8842,37.848,37.8661,25910.0
2018-05-09 14:45:00,41.86,41.91,41.85,41.88,33120.0,37.857,37.9023,37.848,37.8751,33120.0
2018-05-09 14:50:00,41.89,41.9,41.85,41.85,22136.0,37.8842,37.8932,37.848,37.848,22136.0
2018-05-09 14:55:00,41.85,41.92,41.84,41.92,37234.0,37.848,37.9113,37.8389,37.9113,37234.0
2018-05-09 15:00:00,41.91,41.96,41.9,41.94,79764.0,37.9023,37.9475,37.8932,37.9294,79764.0
2018-05-09 15:05:00,41.94,41.97,41.93,41.93,54606.0,37.9294,37.9565,37.9203,37.9203,54606.0
2018-05-09 15:10:00,41.93,41.94,41.9,41.9,31844.0,37.9203,37.9294,37.8932,37.8932,31844.0
2018-05-09 15:15:00,41.9,41.91,41.86,41.88,44812.0,37.8932,37.9023,37.857,37.8751,44812.0
2018-05-09 15:20:00,41.88,41.9,41.85,41.85,35602.0,37.8751,37.8932,37.848,37.848,35602.0
2018-05-09 15:25:00,41.85,41.85,41.83,41.83,30530.0,37.848,37.848,37.8299,37.8299,30530.0
2018-05-09 15:30:00,41.84,41.87,41.83,41.85,120448.0,37.8389,37.8661,37.8299,37.848,120448.0
2018-05-09 15:35:00,41.85,41.88,41.85,41.87,127982.0,37.848,37.8751,37.848,37.8661,127982.0
2018-05-09 15:40:00,41.88,41.91,41.85,41.88,95754.0,37.8751,37.9023,37.848,37.8751,95754.0
2018-05-09 15:45:00,41.88,41.92,41.88,41.91,91452.0,37.8751,37.9113,37.8751,37.9023,91452.0
2018-05-09 15:50:00,41.92,41.95,41.92,41.94,156604.0,37.9113,37.9384,37.9113,37.9294,156604.0
2018-05-09 15:55:00,41.94,41.97,41.94,41.95,302352.0,37.9294,37.9565,37.9294,37.9384,302352.0
2018-05-10 09:30:00,41.7,41.82,41.52,41.52,127906.0,37.7123,37.8209,37.5495,37.5495,127906.0
2018-05-10 09:35:00,41.53,41.67,41.35,41.43,103594.0,37.5586,37.6852,37.3958,37.4682,103594.0
2018-05-10 09:40:00,41.41,41.43,41.24,41.37,159872.0,37.4501,37.4682,37.2963,37.4139,159872.0
2018-05-10 09:45:00,41.35,41.38,41.28,41.34,344098.0,37.3958,37.4229,37.3325,37.3868,344098.0
2018-05-10 09:50:00,41.34,41.36,41.26,41.34,79522.0,37.3868,37.4048,37.3144,37.3868,79522.0
2018-05-10 09:55:00,41.35,41.54,41.33,41.44,103064.0,37.3958,37.5676,37.3777,37.4772,103064.0
2018-05-10 10:00:00,41.44,41.44,41.28,41.3,69964.0,37.4772,37.4772,37.3325,37.3506,69964.0
2018-05-10 10:05:00,41.29,41.4,41.27,41.35,107346.0,37.3415,37.441,37.3235,37.3958,107346.0
2018-05-10 10:10:00,41.36,41.42,41.33,41.41,69706.0,37.4048,37.4591,37.3777,37.4501,69706.0
2018-05-10 10:15:00,41.41,41.41,41.23,41.23,153952.0,37.4501,37.4501,37.2873,37.2873,153952.0
2018-05-10 10:20:00,41.22,41.23,41.16,41.21,45298.0,37.2782,37.2873,37.224,37.2692,45298.0
2018-05-10 10:25:00,41.2,41.27,41.2,41.26,63124.0,37.2602,37.3235,37.2602,37.3144,63124.0
2018-05-10 10:30:00,41.25,41.35,41.24,41.34,38332.0,37.3054,37.3958,37.2963,37.3868,38332.0
2018-05-10 10:35:00,41.33,41.49,41.33,41.49,88344.0,37.3777,37.5224,37.3777,37.5224,88344.0
2018-05-10 10:40:00,41.49,41.52,41.44,41.44,87892.0,37.5224,37.5495,37.4772,37.4772,87892.0
2018-05-10 10:45:00,41.45,41.47,41.37,41.38,40440.0,37.4862,37.5043,37.4139,37.4229,40440.0
2018-05-10 10:50:00,41.37,41.43,41.34,41.43,37640.0,37.4139,37.4682,37.3868,37.4682,37640.0
2018-05-10 10:55:00,41.43,41.45,41.39,41.39,43616.0,37.4682,37.4862,37.432,37.432,43616.0
2018-05-10 11:00:00,41.39,41.4,41.32,41.32,49020.0,37.432,37.441,37.3687,37.3687,49020.0
2018-05-10 11:05:00,41.32,41.38,41.3,41.38,42990.0,37.3687,37.4229,37.3506,37.4229,42990.0
2018-05-10 11:10:00,41.37,41.4,41.34,41.35,36304.0,37.4139,37.441,37.3868,37.3958,36304.0
2018-05-10 11:15:00,41.35,41.39,41.32,41.39,38748.0,37.3958,37.432,37.3687,37.432,38748.0
2018-05-10 11:20:00,41.38,41.44,41.38,41.44,27462.0,37.4229,37.4772,37.4229,37.4772,27462.0
2018-05-10 11:25:00,41.43,41.48,41.42,41.47,60276.0,37.4682,37.5134,37.4591,37.5043,60276.0
2018-05-10 11:30:00,41.47,41.48,41.44,41.47,36936.0,37.5043,37.5134,37.4772,37.5043,36936.0
2018-05-10 11:35:00,41.48,41.51,41.47,41.48,132266.0,37.5134,37.5405,37.5043,37.5134,132266.0
2018-05-10 11:40:00,41.48,41.51,41.47,41.51,140724.0,37.5134,37.5405,37.5043,37.5405,140724.0
2018-05-10 11:45:00,41.5,41.57,41.49,41.55,32448.0,37.5315,37.5948,37.5224,37.5767,32448.0
2018-05-10 11:50:00,41.55,41.56,41.49,41.51,27752.0,37.5767,37.5857,37.5224,37.5405,27752.0
2018-05-10 11:55:00,41.49,41.56,41.49,41.55,40842.0,37.5224,37.5857,37.5224,37.5767,40842.0
2018-05-10 12:00:00,41.55,41.56,41.52,41.55,73098.0,37.5767,37.5857,37.5495,37.5767,73098.0
2018-05-10 12:05:00,41.55,41.6,41.52,41.57,61446.0,37.5767,37.6219,37.5495,37.5948,61446.0
2018-05-10 12:10:00,41.57,41.62,41.57,41.58,30572.0,37.5948,37.64,37.5948,37.6038,30572.0
2018-05-10 12:15:00,41.58,41.61,41.55,41.58,40086.0,37.6038,37.6309,37.5767,37.6038,40086.0
2018-05-10 12:20:00,41.58,41.58,41.52,41.54,31136.0,37.6038,37.6038,37.5495,37.5676,31136.0
2018-05-10 12:25:00,41.53,41.56,41.52,41.56,13170.0,37.5586,37.5857,37.5495,37.5857,13170.0
2018-05-10 12:30:00,41.56,41.59,41.54,41.58,14812.0,37.5857,37.6129,37.5676,37.6038,14812.0
2018-05-10 12:35:00,41.59,41.66,41.59,41.64,33420.0,37.6129,37.6762,37.6129,37.6581,33420.0
2018-05-10 12:40:00,41.63,41.65,41.63,41.63,10172.0,37.649,37.6671,37.649,37.649,10172.0
2018-05-10 12:45:00,41.63,41.63,41.6,41.6,13060.0,37.649,37.649,37.6219,37.6219,13060.0
2018-05-10 12:50:00,41.59,41.61,41.58,41.61,14322.0,37.6129,37.6309,37.6038,37.6309,14322.0
2018-05-10 12:55:00,41.6,41.62,41.6,41.62,16896.0,37.6219,37.64,37.6219,37.64,16896.0
2018-05-10 13:00:00,41.62,41.67,41.61,41.63,40834.0,37.64,37.6852,37.6309,37.649,40834.0
2018-05-10 13:05:00,41.62,41.63,41.58,41.63,22750.0,37.64,37.649,37.6038,37.649,22750.0
2018-05-10 13:10:00,41.63,41.66,41.61,41.62,24214.0,37.649,37.6762,37.6309,37.64,24214.0
2018-05-10 13:15:00,41.63,41.66,41.63,41.66,11294.0,37.649,37.6762,37.649,37.6762,11294.0
2018-05-10 13:20:00,41.65,41.67,41.64,41.64,21274.0,37.6671,37.6852,37.6581,37.6581,21274.0
2018-05-10 13:25:00,41.63,41.64,41.59,41.6,25676.0,37.649,37.6581,37.6129,37.6219,25676.0
2018-05-10 13:30:00,41.6,41.62,41.58,41.62,34236.0,37.6219,37.64,37.6038,37.64,34236.0
2018-05-10 13:35:00,41.61,41.62,41.57,41.57,17914.0,37.6309,37.64,37.5948,37.5948,17914.0
2018-05-10 13:40:00,41.57,41.63,41.57,41.63,19016.0,37.5948,37.649,37.5948,37.649,19016.0
2018-05-10 13:45:00,41.62,41.62,41.6,41.6,22230.0,37.64,37.64,37.6219,37.6219,22230.0
2018-05-10 13:50:00,41.61,41.63,41.61,41.63,29854.0,37.6309,37.649,37.6309,37.649,29854.0
2018-05-10 13:55:00,41.63,41.67,41.62,41.67,25188.0,37.649,37.6852,37.64,37.6852,25188.0
2018-05-10 14:00:00,41.68,41.69,41.66,41.68,25788.0,37.6942,37.7033,37.6762,37.6942,25788.0
2018-05-10 14:05:00,41.67,41.71,41.67,41.71,23470.0,37.6852,37.7214,37.6852,37.7214,23470.0
2018-05-10 14:10:00,41.71,41.76,41.71,41.75,35926.0,37.7214,37.7666,37.7214,37.7576,35926.0
2018-05-10 14:15:00,41.76,41.83,41.74,41.82,37506.0,37.7666,37.8299,37.7485,37.8209,37506.0
2018-05-10 14:20:00,41.82,41.82,41.74,41.74,28366.0,37.8209,37.8209,37.7485,37.7485,28366.0
2018-05-10 14:25:00,41.74,41.75,41.73,41.75,18492.0,37.7485,37.7576,37.7395,37.7576,18492.0
2018-05-10 14:30:00,41.76,41.76,41.69,41.7,33548.0,37.7666,37.7666,37.7033,37.7123,33548.0
2018-05-10 14:35:00,41.69,41.69,41.64,41.65,37694.0,37.7033,37.7033,37.6581,37.6671,37694.0
2018-05-10 14:40:00,41.64,41.69,41.61,41.67,101028.0,37.6581,37.7033,37.6309,37.6852,101028.0
2018-05-10 14:45:00,41.68,41.74,41.66,41.74,28346.0,37.6942,37.7485,37.6762,37.7485,28346.0
2018-05-10 14:50:00,41.73,41.73,41.68,41.68,32008.0,37.7395,37.7395,37.6942,37.6942,32008.0
2018-05-10 14:55:00,41.68,41.7,41.67,41.7,29992.0,37.6942,37.7123,37.6852,37.7123,29992.0
2018-05-10 15:00:00,41.71,41.73,41.63,41.63,30528.0,37.7214,37.7395,37.649,37.649,30528.0
2018-05-10 15:05:00,41.63,41.65,41.62,41.62,22518.0,37.649,37.6671,37.64,37.64,22518.0
2018-05-10 15:10:00,41.62,41.64,41.59,41.63,34336.0,37.64,37.6581,37.6129,37.649,34336.0
2018-05-10 15:15:00,41.63,41.68,41.63,41.66,36258.0,37.649,37.6942,37.649,37.6762,36258.0
2018-05-10 15:20:00,41.66,41.66,41.6,41.6,23332.0,37.6762,37.6762,37.6219,37.6219,23332.0
2018-05-10 15:25:00,41.6,41.63,41.6,41.62,53290.0,37.6219,37.649,37.6219,37.64,53290.0
2018-05-10 15:30:00,41.62,41.63,41.6,41.6,161178.0,37.64,37.649,37.6219,37.6219,161178.0
2018-05-10 15:35:00,41.6,41.61,41.58,41.59,44062.0,37.6219,37.6309,37.6038,37.6129,44062.0
2018-05-10 15:40:00,41.59,41.6,41.58,41.6,71074.0,37.6129,37.6219,37.6038,37.6219,71074.0
2018-05-10 15:45:00,41.6,41.66,41.6,41.65,72166.0,37.6219,37.6762,37.6219,37.6671,72166.0
2018-05-10 15:50:00,41.64,41.68,41.63,41.63,101246.0,37.6581,37.6942,37.649,37.649,101246.0
2018-05-10 15:55:00,41.63,41.66,41.63,41.63,224590.0,37.649,37.6762,37.649,37.649,224590.0
2018-05-11 09:30:00,41.62,41.79,41.57,41.77,86126.0,37.64,37.7937,37.5948,37.7756,86126.0
2018-05-11 09:35:00,41.82,42.0,41.8,42.0,48792.0,37.8209,37.9836,37.8028,37.9836,48792.0
2018-05-11 09:40:00,42.0,42.12,41.97,42.02,48680.0,37.9836,38.0922,37.9565,38.0017,48680.0
2018-05-11 09:45:00,42.02,42.11,41.99,41.99,23234.0,38.0017,38.0831,37.9746,37.9746,23234.0
2018-05-11 09:50:00,41.99,41.99,41.84,41.95,39168.0,37.9746,37.9746,37.8389,37.9384,39168.0
2018-05-11 09:55:00,41.94,41.96,41.89,41.89,19910.0,37.9294,37.9475,37.8842,37.8842,19910.0
2018-05-11 10:00:00,41.91,41.96,41.9,41.92,37772.0,37.9023,37.9475,37.8932,37.9113,37772.0
2018-05-11 10:05:00,41.93,41.98,41.91,41.96,26564.0,37.9203,37.9656,37.9023,37.9475,26564.0
2018-05-11 10:10:00,41.98,42.06,41.97,42.02,83976.0,37.9656,38.0379,37.9565,38.0017,83976.0
2018-05-11 10:15:00,42.02,42.06,41.99,42.01,59918.0,38.0017,38.0379,37.9746,37.9927,59918.0
2018-05-11 10:20:00,42.01,42.09,42.01,42.06,45946.0,37.9927,38.065,37.9927,38.0379,45946.0
2018-05-11 10:25:00,42.06,42.06,41.99,41.99,37278.0,38.0379,38.0379,37.9746,37.9746,37278.0
2018-05-11 10:30:00,41.99,42.02,41.99,42.0,24218.0,37.9746,38.0017,37.9746,37.9836,24218.0
2018-05-11 10:35:00,41.99,41.99,41.93,41.94,40582.0,37.9746,37.9746,37.9203,37.9294,40582.0
2018-05-11 10:40:00,41.93,42.01,41.93,41.99,41602.0,37.9203,37.9927,37.9203,37.9746,41602.0
2018-05-11 10:45:00,41.99,41.99,41.92,41.98,37008.0,37.9746,37.9746,37.9113,37.9656,37008.0
2018-05-11 10:50:00,41.99,41.99,41.93,41.93,19274.0,37.9746,37.9746,37.9203,37.9203,19274.0
2018-05-11 10:55:00,41.95,42.06,41.94,42.06,33470.0,37.9384,38.0379,37.9294,38.0379,33470.0
2018-05-11 11:00:00,42.05,42.06,42.02,42.06,25010.0,38.0289,38.0379,38.0017,38.0379,25010.0
2018-05-11 11:05:00,42.04,42.05,42.01,42.02,32452.0,38.0198,38.0289,37.9927,38.0017,32452.0
2018-05-11 11:10:00,42.02,42.06,42.02,42.06,35668.0,38.0017,38.0379,38.0017,38.0379,35668.0
2018-05-11 11:15:00,42.07,42.1,42.04,42.1,60614.0,38.047,38.0741,38.0198,38.0741,60614.0
2018-05-11 11:20:00,42.1,42.13,42.08,42.12,57270.0,38.0741,38.1012,38.056,38.0922,57270.0
2018-05-11 11:25:00,42.12,42.13,42.1,42.12,38336.0,38.0922,38.1012,38.0741,38.0922,38336.0
2018-05-11 11:30:00,42.13,42.18,42.12,42.15,101246.0,38.1012,38.1464,38.0922,38.1193,101246.0
2018-05-11 11:35:00,42.15,42.19,42.14,42.18,24824.0,38.1193,38.1555,38.1103,38.1464,24824.0
2018-05-11 11:40:00,42.18,42.21,42.17,42.19,80106.0,38.1464,38.1736,38.1374,38.1555,80106.0
2018-05-11 11:45:00,42.19,42.2,42.16,42.16,35098.0,38.1555,38.1645,38.1283,38.1283,35098.0
2018-05-11 11:50:00,42.16,42.18,42.16,42.18,20602.0,38.1283,38.1464,38.1283,38.1464,20602.0
2018-05-11 11:55:00,42.18,42.18,42.12,42.13,33776.0,38.1464,38.1464,38.0922,38.1012,33776.0
2018-05-11 12:00:00,42.13,42.17,42.1,42.17,51736.0,38.1012,38.1374,38.0741,38.1374,51736.0
2018-05-11 12:05:00,42.16,42.18,42.14,42.16,31516.0,38.1283,38.1464,38.1103,38.1283,31516.0
2018-05-11 12:10:00,42.16,42.16,42.12,42.12,28854.0,38.1283,38.1283,38.0922,38.0922,28854.0
2018-05-11 12:15:00,42.12,42.12,42.08,42.1,31176.0,38.0922,38.0922,38.056,38.0741,31176.0
2018-05-11 12:20:00,42.1,42.11,42.08,42.1,28010.0,38.0741,38.0831,38.056,38.0741,28010.0
2018-05-11 12:25:00,42.09,42.1,42.04,42.05,29776.0,38.065,38.0741,38.0198,38.0289,29776.0
2018-05-11 12:30:00,42.05,42.08,42.04,42.07,34726.0,38.0289,38.056,38.0198,38.047,34726.0
2018-05-11 12:35:00,42.08,42.13,42.07,42.13,35608.0,38.056,38.1012,38.047,38.1012,35608.0
2018-05-11 12:40:00,42.12,42.14,42.1,42.13,25520.0,38.0922,38.1103,38.0741,38.1012,25520.0
2018-05-11 12:45:00,42.13,42.17,42.12,42.16,88506.0,38.1012,38.1374,38.0922,38.1283,88506.0
2018-05-11 12:50:00,42.16,42.19,42.16,42.17,32354.0,38.1283,38.1555,38.1283,38.1374,32354.0
2018-05-11 12:55:00,42.17,42.17,42.1,42.1,28724.0,38.1374,38.1374,38.0741,38.0741,28724.0
2018-05-11 13:00:00,42.1,42.11,42.08,42.11,117508.0,38.0741,38.0831,38.056,38.0831,117508.0
2018-05-11 13:05:00,42.12,42.13,42.07,42.08,33182.0,38.0922,38.1012,38.047,38.056,33182.0
2018-05-11 13:10:00,42.08,42.09,42.07,42.07,23068.0,38.056,38.065,38.047,38.047,23068.0
2018-05-11 13:15:00,42.07,42.1,42.03,42.04,28762.0,38.047,38.0741,38.0108,38.0198,28762.0
2018-05-11 13:20:00,42.04,42.05,42.03,42.03,10948.0,38.0198,38.0289,38.0108,38.0108,10948.0
2018-05-11 13:25:00,42.03,42.05,42.0,42.0,15842.0,38.0108,38.0289,37.9836,37.9836,15842.0
2018-05-11 13:30:00,41.99,42.02,41.99,42.02,10976.0,37.9746,38.0017,37.9746,38.0017,10976.0
2018-05-11 13:35:00,42.02,42.02,41.98,41.98,25678.0,38.0017,38.0017,37.9656,37.9656,25678.0
2018-05-11 13:40:00,41.98,41.98,41.94,41.97,22408.0,37.9656,37.9656,37.9294,37.9565,22408.0
2018-05-11 13:45:00,41.97,42.01,41.96,42.01,37054.0,37.9565,37.9927,37.9475,37.9927,37054.0
2018-05-11 13:50:00,42.01,42.08,41.99,42.06,72102.0,37.9927,38.056,37.9746,38.0379,72102.0
2018-05-11 13:55:00,42.06,42.07,42.05,42.05,21296.0,38.0379,38.047,38.0289,38.0289,21296.0
2018-05-11 14:00:00,42.05,42.07,42.02,42.02,19420.0,38.0289,38.047,38.0017,38.0017,19420.0
2018-05-11 14:05:00,42.02,42.05,42.01,42.01,28742.0,38.0017,38.0289,37.9927,37.9927,28742.0
2018-05-11 14:10:00,42.02,42.06,41.99,42.0,24544.0,38.0017,38.0379,37.9746,37.9836,24544.0
2018-05-11 14:15:00,42.0,42.06,41.99,42.06,32100.0,37.9836,38.0379,37.9746,38.0379,32100.0
2018-05-11 14:20:00,42.06,42.11,42.05,42.1,28450.0,38.0379,38.0831,38.0289,38.0741,28450.0
2018-05-11 14:25:00,42.09,42.12,42.09,42.1,13298.0,38.065,38.0922,38.065,38.0741,13298.0
2018-05-11 14:30:00,42.1,42.14,42.1,42.14,28636.0,38.0741,38.1103,38.0741,38.1103,28636.0
2018-05-11 14:35:00,42.14,42.15,42.1,42.14,18518.0,38.1103,38.1193,38.0741,38.1103,18518.0
2018-05-11 14:40:00,42.15,42.15,42.12,42.12,15584.0,38.1193,38.1193,38.0922,38.0922,15584.0
2018-05-11 14:45:00,42.12,42.15,42.12,42.15,37010.0,38.0922,38.1193,38.0922,38.1193,37010.0
2018-05-11 14:50:00,42.15,42.15,42.09,42.13,35028.0,38.1193,38.1193,38.065,38.1012,35028.0
2018-05-11 14:55:00,42.13,42.17,42.12,42.15,59052.0,38.1012,38.1374,38.0922,38.1193,59052.0
2018-05-11 15:00:00,42.16,42.17,42.09,42.09,126458.0,38.1283,38.1374,38.065,38.065,126458.0
2018-05-11 15:05:00,42.09,42.1,42.06,42.1,31348.0,38.065,38.0741,38.0379,38.0741,31348.0
2018-05-11 15:10:00,42.1,42.1,42.09,42.1,25396.0,38.0741,38.0741,38.065,38.0741,25396.0
2018-05-11 15:15:00,42.1,42.1,42.06,42.1,50554.0,38.0741,38.0741,38.0379,38.0741,50554.0
2018-05-11 15:20:00,42.1,42.1,42.05,42.05,35110.0,38.0741,38.0741,38.0289,38.0289,35110.0
2018-05-11 15:25:00,42.05,42.06,42.04,42.05,92922.0,38.0289,38.0379,38.0198,38.0289,92922.0
2018-05-11 15:30:00,42.05,42.07,42.05,42.05,71182.0,38.0289,38.047,38.0289,38.0289,71182.0
2018-05-11 15:35:00,42.05,42.1,42.05,42.05,113620.0,38.0289,38.0741,38.0289,38.0289,113620.0
2018-05-11 15:40:00,42.05,42.06,42.0,42.01,91658.0,38.0289,38.0379,37.9836,37.9927,91658.0
2018-05-11 15:45:00,42.01,42.01,41.98,41.99,131964.0,37.9927,37.9927,37.9656,37.9746,131964.0
2018-05-11 15:50:00,42.0,42.01,41.98,41.99,104306.0,37.9836,37.9927,37.9656,37.9746,104306.0
2018-05-11 15:55:00,41.99,42.04,41.96,42.03,366744.0,37.9746,38.0198,37.9475,38.0108,366744.0
2018-05-14 09:30:00,42.29,42.39,42.25,42.33,319602.0,38.2459,38.3364,38.2097,38.2821,319602.0
2018-05-14 09:35:00,42.32,42.39,42.26,42.34,45298.0,38.273,38.3364,38.2188,38.2911,45298.0
2018-05-14 09:40:00,42.34,42.35,42.21,42.24,33180.0,38.2911,38.3002,38.1736,38.2007,33180.0
2018-05-14 09:45:00,42.24,42.35,42.23,42.32,61550.0,38.2007,38.3002,38.1917,38.273,61550.0
2018-05-14 09:50:00,42.33,42.42,42.32,42.42,86710.0,38.2821,38.3635,38.273,38.3635,86710.0
2018-05-14 09:55:00,42.42,42.46,42.41,42.44,74340.0,38.3635,38.3997,38.3544,38.3816,74340.0
2018-05-14 10:00:00,42.45,42.49,42.42,42.48,92952.0,38.3906,38.4268,38.3635,38.4177,92952.0
2018-05-14 10:05:00,42.48,42.54,42.46,42.48,65572.0,38.4177,38.472,38.3997,38.4177,65572.0
2018-05-14 10:10:00,42.48,42.48,42.37,42.44,58578.0,38.4177,38.4177,38.3183,38.3816,58578.0
2018-05-14 10:15:00,42.44,42.44,42.36,42.38,45218.0,38.3816,38.3816,38.3092,38.3273,45218.0
2018-05-14 10:20:00,42.38,42.4,42.35,42.38,25766.0,38.3273,38.3454,38.3002,38.3273,25766.0
2018-05-14 10:25:00,42.38,42.39,42.34,42.35,25096.0,38.3273,38.3364,38.2911,38.3002,25096.0
2018-05-14 10:30:00,42.34,42.44,42.34,42.44,33098.0,38.2911,38.3816,38.2911,38.3816,33098.0
2018-05-14 10:35:00,42.45,42.49,42.44,42.49,33770.0,38.3906,38.4268,38.3816,38.4268,33770.0
2018-05-14 10:40:00,42.49,42.49,42.37,42.38,48640.0,38.4268,38.4268,38.3183,38.3273,48640.0
2018-05-14 10:45:00,42.38,42.38,42.3,42.3,34262.0,38.3273,38.3273,38.255,38.255,34262.0
2018-05-14 10:50:00,42.3,42.34,42.27,42.31,33714.0,38.255,38.2911,38.2278,38.264,33714.0
2018-05-14 10:55:00,42.33,42.36,42.32,42.32,20404.0,38.2821,38.3092,38.273,38.273,20404.0
2018-05-14 11:00:00,42.32,42.37,42.3,42.3,33552.0,38.273,38.3183,38.255,38.255,33552.0
2018-05-14 11:05:00,42.32,42.32,42.27,42.29,32868.0,38.273,38.273,38.2278,38.2459,32868.0
2018-05-14 11:10:00,42.3,42.35,42.28,42.34,17742.0,38.255,38.3002,38.2369,38.2911,17742.0
2018-05-14 11:15:00,42.35,42.43,42.35,42.43,108434.0,38.3002,38.3725,38.3002,38.3725,108434.0
2018-05-14 11:20:00,42.44,42.48,42.42,42.46,50458.0,38.3816,38.4177,38.3635,38.3997,50458.0
2018-05-14 11:25:00,42.45,42.46,42.42,42.43,41712.0,38.3906,38.3997,38.3635,38.3725,41712.0
2018-05-14 11:30:00,42.43,42.49,42.42,42.48,28988.0,38.3725,38.4268,38.3635,38.4177,28988.0
2018-05-14 11:35:00,42.48,42.48,42.46,42.46,23842.0,38.4177,38.4177,38.3997,38.3997,23842.0
2018-05-14 11:40:00,42.46,42.48,42.43,42.48,28960.0,38.3997,38.4177,38.3725,38.4177,28960.0
2018-05-14 11:45:00,42.48,42.51,42.46,42.5,45916.0,38.4177,38.4449,38.3997,38.4358,45916.0
2018-05-14 11:50:00,42.49,42.5,42.46,42.49,31520.0,38.4268,38.4358,38.3997,38.4268,31520.0
2018-05-14 11:55:00,42.49,42.5,42.47,42.49,33372.0,38.4268,38.4358,38.4087,38.4268,33372.0
2018-05-14 12:00:00,42.49,42.55,42.49,42.52,55578.0,38.4268,38.4811,38.4268,38.4539,55578.0
2018-05-14 12:05:00,42.51,42.52,42.49,42.51,16916.0,38.4449,38.4539,38.4268,38.4449,16916.0
2018-05-14 12:10:00,42.52,42.52,42.44,42.45,20622.0,38.4539,38.4539,38.3816,38.3906,20622.0
2018-05-14 12:15:00,42.45,42.48,42.43,42.44,26012.0,38.3906,38.4177,38.3725,38.3816,26012.0
2018-05-14 12:20:00,42.44,42.44,42.42,42.43,67936.0,38.3816,38.3816,38.3635,38.3725,67936.0
2018-05-14 12:25:00,42.42,42.43,42.38,42.38,12998.0,38.3635,38.3725,38.3273,38.3273,12998.0
2018-05-14 12:30:00,42.4,42.41,42.38,42.4,10886.0,38.3454,38.3544,38.3273,38.3454,10886.0
2018-05-14 12:35:00,42.4,42.45,42.4,42.45,24926.0,38.3454,38.3906,38.3454,38.3906,24926.0
2018-05-14 12:40:00,42.46,42.47,42.41,42.43,24446.0,38.3997,38.4087,38.3544,38.3725,24446.0
2018-05-14 12:45:00,42.44,42.49,42.44,42.49,14452.0,38.3816,38.4268,38.3816,38.4268,14452.0
2018-05-14 12:50:00,42.49,42.55,42.49,42.52,45484.0,38.4268,38.4811,38.4268,38.4539,45484.0
2018-05-14 12:55:00,42.52,42.54,42.52,42.52,65980.0,38.4539,38.472,38.4539,38.4539,65980.0
2018-05-14 13:00:00,42.52,42.58,42.51,42.55,72858.0,38.4539,38.5082,38.4449,38.4811,72858.0
2018-05-14 13:05:00,42.56,42.58,42.55,42.55,42480.0,38.4901,38.5082,38.4811,38.4811,42480.0
2018-05-14 13:10:00,42.56,42.58,42.55,42.56,48264.0,38.4901,38.5082,38.4811,38.4901,48264.0
2018-05-14 13:15:00,42.55,42.6,42.54,42.58,41414.0,38.4811,38.5263,38.472,38.5082,41414.0
2018-05-14 13:20:00,42.58,42.61,42.56,42.6,28456.0,38.5082,38.5353,38.4901,38.5263,28456.0
2018-05-14 13:25:00,42.61,42.63,42.6,42.61,32976.0,38.5353,38.5534,38.5263,38.5353,32976.0
2018-05-14 13:30:00,42.62,42.64,42.59,42.64,27306.0,38.5444,38.5624,38.5172,38.5624,27306.0
2018-05-14 13:35:00,42.64,42.66,42.63,42.65,30552.0,38.5624,38.5805,38.5534,38.5715,30552.0
2018-05-14 13:40:00,42.65,42.68,42.63,42.67,76546.0,38.5715,38.5986,38.5534,38.5896,76546.0
2018-05-14 13:45:00,42.67,42.67,42.57,42.59,31078.0,38.5896,38.5896,38.4991,38.5172,31078.0
2018-05-14 13:50:00,42.59,42.6,42.57,42.57,30648.0,38.5172,38.5263,38.4991,38.4991,30648.0
2018-05-14 13:55:00,42.57,42.6,42.57,42.6,33654.0,38.4991,38.5263,38.4991,38.5263,33654.0
2018-05-14 14:00:00,42.6,42.61,42.56,42.56,47946.0,38.5263,38.5353,38.4901,38.4901,47946.0
2018-05-14 14:05:00,42.57,42.58,42.51,42.51,60668.0,38.4991,38.5082,38.4449,38.4449,60668.0
2018-05-14 14:10:00,42.51,42.56,42.51,42.55,37070.0,38.4449,38.4901,38.4449,38.4811,37070.0
2018-05-14 14:15:00,42.55,42.56,42.52,42.55,29636.0,38.4811,38.4901,38.4539,38.4811,29636.0
2018-05-14 14:20:00,42.55,42.59,42.54,42.59,49084.0,38.4811,38.5172,38.472,38.5172,49084.0
2018-05-14 14:25:00,42.58,42.58,42.57,42.57,29310.0,38.5082,38.5082,38.4991,38.4991,29310.0
2018-05-14 14:30:00,42.56,42.57,42.52,42.52,158868.0,38.4901,38.4991,38.4539,38.4539,158868.0
2018-05-14 14:35:00,42.52,42.56,42.52,42.54,105826.0,38.4539,38.4901,38.4539,38.472,105826.0
2018-05-14 14:40:00,42.55,42.55,42.49,42.51,42042.0,38.4811,38.4811,38.4268,38.4449,42042.0
2018-05-14 14:45:00,42.51,42.52,42.49,42.49,11178.0,38.4449,38.4539,38.4268,38.4268,11178.0
2018-05-14 14:50:00,42.49,42.52,42.47,42.5,25974.0,38.4268,38.4539,38.4087,38.4358,25974.0
2018-05-14 14:55:00,42.5,42.52,42.49,42.52,28714.0,38.4358,38.4539,38.4268,38.4539,28714.0
2018-05-14 15:00:00,42.53,42.55,42.52,42.53,34660.0,38.463,38.4811,38.4539,38.463,34660.0
2018-05-14 15:05:00,42.53,42.58,42.52,42.58,53158.0,38.463,38.5082,38.4539,38.5082,53158.0
2018-05-14 15:10:00,42.58,42.58,42.54,42.56,52818.0,38.5082,38.5082,38.472,38.4901,52818.0
2018-05-14 15:15:00,42.56,42.56,42.49,42.51,54268.0,38.4901,38.4901,38.4268,38.4449,54268.0
2018-05-14 15:20:00,42.51,42.57,42.51,42.57,80982.0,38.4449,38.4991,38.4449,38.4991,80982.0
2018-05-14 15:25:00,42.57,42.59,42.57,42.59,32674.0,38.4991,38.5172,38.4991,38.5172,32674.0
2018-05-14 15:30:00,42.59,42.59,42.51,42.54,125960.0,38.5172,38.5172,38.4449,38.472,125960.0
2018-05-14 15:35:00,42.54,42.57,42.52,42.54,49882.0,38.472,38.4991,38.4539,38.472,49882.0
2018-05-14 15:40:00,42.53,42.53,42.48,42.48,62390.0,38.463,38.463,38.4177,38.4177,62390.0
2018-05-14 15:45:00,42.48,42.48,42.44,42.44,125826.0,38.4177,38.4177,38.3816,38.3816,125826.0
2018-05-14 15:50:00,42.44,42.46,42.41,42.42,99382.0,38.3816,38.3997,38.3544,38.3635,99382.0
2018-05-14 15:55:00,42.42,42.48,42.42,42.47,425764.0,38.3635,38.4177,38.3635,38.4087,425764.0
2018-05-15 09:30:00,42.49,42.63,42.46,42.63,190828.0,38.4268,38.5534,38.3997,38.5534,190828.0
2018-05-15 09:35:00,42.61,42.7,42.48,42.48,60198.0,38.5353,38.6167,38.4177,38.4177,60198.0
2018-05-15 09:40:00,42.49,42.57,42.49,42.57,46948.0,38.4268,38.4991,38.4268,38.4991,46948.0
2018-05-15 09:45:00,42.56,42.56,42.42,42.52,66716.0,38.4901,38.4901,38.3635,38.4539,66716.0
2018-05-15 09:50:00,42.54,42.58,42.49,42.49,42422.0,38.472,38.5082,38.4268,38.4268,42422.0
2018-05-15 09:55:00,42.48,42.51,42.4,42.45,36130.0,38.4177,38.4449,38.3454,38.3906,36130.0
2018-05-15 10:00:00,42.45,42.57,42.43,42.55,52784.0,38.3906,38.4991,38.3725,38.4811,52784.0
2018-05-15 10:05:00,42.55,42.66,42.55,42.6,58832.0,38.4811,38.5805,38.4811,38.5263,58832.0
2018-05-15 10:10:00,42.6,42.71,42.6,42.7,60510.0,38.5263,38.6258,38.5263,38.6167,60510.0
2018-05-15 10:15:00,42.7,42.7,42.63,42.67,95376.0,38.6167,38.6167,38.5534,38.5896,95376.0
2018-05-15 10:20:00,42.67,42.79,42.65,42.77,56074.0,38.5896,38.6981,38.5715,38.68,56074.0
2018-05-15 10:25:00,42.78,42.81,42.74,42.78,60648.0,38.6891,38.7162,38.6529,38.6891,60648.0
2018-05-15 10:30:00,42.77,42.81,42.77,42.81,39710.0,38.68,38.7162,38.68,38.7162,39710.0
2018-05-15 10:35:00,42.82,42.96,42.82,42.96,72890.0,38.7252,38.8518,38.7252,38.8518,72890.0
2018-05-15 10:40:00,42.95,42.99,42.93,42.94,81174.0,38.8428,38.879,38.8247,38.8338,81174.0
2018-05-15 10:45:00,42.93,42.94,42.87,42.89,35034.0,38.8247,38.8338,38.7705,38.7885,35034.0
2018-05-15 10:50:00,42.9,42.92,42.88,42.88,24882.0,38.7976,38.8157,38.7795,38.7795,24882.0
2018-05-15 10:55:00,42.87,42.94,42.85,42.93,56672.0,38.7705,38.8338,38.7524,38.8247,56672.0
2018-05-15 11:00:00,42.93,42.95,42.88,42.89,35260.0,38.8247,38.8428,38.7795,38.7885,35260.0
2018-05-15 11:05:00,42.89,42.9,42.83,42.85,25056.0,38.7885,38.7976,38.7343,38.7524,25056.0
2018-05-15 11:10:00,42.85,42.85,42.81,42.81,25804.0,38.7524,38.7524,38.7162,38.7162,25804.0
2018-05-15 11:15:00,42.8,42.83,42.77,42.83,26594.0,38.7071,38.7343,38.68,38.7343,26594.0
2018-05-15 11:20:00,42.83,42.83,42.77,42.81,37340.0,38.7343,38.7343,38.68,38.7162,37340.0
2018-05-15 11:25:00,42.79,42.79,42.71,42.73,35488.0,38.6981,38.6981,38.6258,38.6438,35488.0
2018-05-15 11:30:00,42.74,42.81,42.74,42.76,33156.0,38.6529,38.7162,38.6529,38.671,33156.0
2018-05-15 11:35:00,42.76,42.77,42.7,42.71,34642.0,38.671,38.68,38.6167,38.6258,34642.0
2018-05-15 11:40:00,42.71,42.74,42.71,42.74,29280.0,38.6258,38.6529,38.6258,38.6529,29280.0
2018-05-15 11:45:00,42.74,42.82,42.74,42.82,27642.0,38.6529,38.7252,38.6529,38.7252,27642.0
2018-05-15 11:50:00,42.81,42.82,42.77,42.79,26594.0,38.7162,38.7252,38.68,38.6981,26594.0
2018-05-15 11:55:00,42.8,42.82,42.72,42.74,56480.0,38.7071,38.7252,38.6348,38.6529,56480.0
2018-05-15 12:00:00,42.74,42.74,42.64,42.67,33044.0,38.6529,38.6529,38.5624,38.5896,33044.0
2018-05-15 12:05:00,42.68,42.7,42.62,42.64,27490.0,38.5986,38.6167,38.5444,38.5624,27490.0
2018-05-15 12:10:00,42.64,42.67,42.6,42.65,29484.0,38.5624,38.5896,38.5263,38.5715,29484.0
2018-05-15 12:15:00,42.65,42.71,42.64,42.68,47198.0,38.5715,38.6258,38.5624,38.5986,47198.0
2018-05-15 12:20:00,42.68,42.69,42.65,42.68,18806.0,38.5986,38.6077,38.5715,38.5986,18806.0
2018-05-15 12:25:00,42.68,42.73,42.67,42.73,27650.0,38.5986,38.6438,38.5896,38.6438,27650.0
2018-05-15 12:30:00,42.73,42.75,42.72,42.73,28440.0,38.6438,38.6619,38.6348,38.6438,28440.0
2018-05-15 12:35:00,42.74,42.77,42.74,42.76,29106.0,38.6529,38.68,38.6529,38.671,29106.0
2018-05-15 12:40:00,42.76,42.79,42.76,42.79,26902.0,38.671,38.6981,38.671,38.6981,26902.0
2018-05-15 12:45:00,42.79,42.85,42.79,42.83,45330.0,38.6981,38.7524,38.6981,38.7343,45330.0
2018-05-15 12:50:00,42.84,42.84,42.79,42.79,26550.0,38.7433,38.7433,38.6981,38.6981,26550.0
2018-05-15 12:55:00,42.8,42.85,42.77,42.77,25528.0,38.7071,38.7524,38.68,38.68,25528.0
2018-05-15 13:00:00,42.77,42.79,42.75,42.77,30998.0,38.68,38.6981,38.6619,38.68,30998.0
2018-05-15 13:05:00,42.77,42.78,42.75,42.75,13786.0,38.68,38.6891,38.6619,38.6619,13786.0
2018-05-15 13:10:00,42.74,42.78,42.73,42.78,17126.0,38.6529,38.6891,38.6438,38.6891,17126.0
2018-05-15 13:15:00,42.77,42.78,42.75,42.77,19710.0,38.68,38.6891,38.6619,38.68,19710.0
2018-05-15 13:20:00,42.77,42.78,42.72,42.76,238830.0,38.68,38.6891,38.6348,38.671,238830.0
2018-05-15 13:25:00,42.76,42.77,42.72,42.73,49714.0,38.671,38.68,38.6348,38.6438,49714.0
2018-05-15 13:30:00,42.73,42.74,42.67,42.69,51434.0,38.6438,38.6529,38.5896,38.6077,51434.0
2018-05-15 13:35:00,42.69,42.7,42.63,42.65,147112.0,38.6077,38.6167,38.5534,38.5715,147112.0
2018-05-15 13:40:00,42.65,42.69,42.63,42.66,28288.0,38.5715,38.6077,38.5534,38.5805,28288.0
2018-05-15 13:45:00,42.66,42.72,42.66,42.72,16406.0,38.5805,38.6348,38.5805,38.6348,16406.0
2018-05-15 13:50:00,42.7,42.72,42.69,42.7,15180.0,38.6167,38.6348,38.6077,38.6167,15180.0
2018-05-15 13:55:00,42.71,42.72,42.65,42.66,33690.0,38.6258,38.6348,38.5715,38.5805,33690.0
2018-05-15 14:00:00,42.65,42.71,42.63,42.69,34390.0,38.5715,38.6258,38.5534,38.6077,34390.0
2018-05-15 14:05:00,42.69,42.71,42.67,42.67,22484.0,38.6077,38.6258,38.5896,38.5896,22484.0
2018-05-15 14:10:00,42.67,42.73,42.66,42.73,19690.0,38.5896,38.6438,38.5805,38.6438,19690.0
2018-05-15 14:15:00,42.73,42.73,42.66,42.67,42330.0,38.6438,38.6438,38.5805,38.5896,42330.0
2018-05-15 14:20:00,42.67,42.68,42.63,42.63,24974.0,38.5896,38.5986,38.5534,38.5534,24974.0
2018-05-15 14:25:00,42.63,42.68,42.59,42.67,31428.0,38.5534,38.5986,38.5172,38.5896,31428.0
2018-05-15 14:30:00,42.67,42.74,42.67,42.73,23040.0,38.5896,38.6529,38.5896,38.6438,23040.0
2018-05-15 14:35:00,42.74,42.76,42.71,42.71,29776.0,38.6529,38.671,38.6258,38.6258,29776.0
2018-05-15 14:40:00,42.72,42.74,42.72,42.74,28338.0,38.6348,38.6529,38.6348,38.6529,28338.0
2018-05-15 14:45:00,42.74,42.74,42.69,42.71,28034.0,38.6529,38.6529,38.6077,38.6258,28034.0
2018-05-15 14:50:00,42.71,42.72,42.69,42.71,19488.0,38.6258,38.6348,38.6077,38.6258,19488.0
2018-05-15 14:55:00,42.71,42.72,42.68,42.7,29816.0,38.6258,38.6348,38.5986,38.6167,29816.0
2018-05-15 15:00:00,42.7,42.73,42.69,42.73,42136.0,38.6167,38.6438,38.6077,38.6438,42136.0
2018-05-15 15:05:00,42.73,42.74,42.71,42.74,35102.0,38.6438,38.6529,38.6258,38.6529,35102.0
2018-05-15 15:10:00,42.74,42.74,42.7,42.72,39372.0,38.6529,38.6529,38.6167,38.6348,39372.0
2018-05-15 15:15:00,42.73,42.76,42.73,42.74,36866.0,38.6438,38.671,38.6438,38.6529,36866.0
2018-05-15 15:20:00,42.74,42.74,42.69,42.69,37048.0,38.6529,38.6529,38.6077,38.6077,37048.0
2018-05-15 15:25:00,42.7,42.71,42.65,42.68,38760.0,38.6167,38.6258,38.5715,38.5986,38760.0
2018-05-15 15:30:00,42.67,42.72,42.66,42.72,43388.0,38.5896,38.6348,38.5805,38.6348,43388.0
2018-05-15 15:35:00,42.72,42.73,42.7,42.7,34334.0,38.6348,38.6438,38.6167,38.6167,34334.0
2018-05-15 15:40:00,42.7,42.73,42.68,42.7,76086.0,38.6167,38.6438,38.5986,38.6167,76086.0
2018-05-15 15:45:00,42.7,42.71,42.67,42.71,103332.0,38.6167,38.6258,38.5896,38.6258,103332.0
2018-05-15 15:50:00,42.71,42.78,42.71,42.77,112462.0,38.6258,38.6891,38.6258,38.68,112462.0
2018-05-15 15:55:00,42.77,42.82,42.73,42.8,286232.0,38.68,38.7252,38.6438,38.7071,286232.0
2018-05-16 09:30:00,42.94,43.66,42.94,43.37,342084.0,39.0115,39.6657,39.0115,39.4022,342084.0
2018-05-16 09:35:00,43.39,43.42,43.21,43.21,183304.0,39.4204,39.4476,39.2568,39.2568,183304.0
2018-05-16 09:40:00,43.22,43.35,43.18,43.24,79480.0,39.2659,39.384,39.2296,39.2841,79480.0
2018-05-16 09:45:00,43.24,43.26,43.04,43.04,98176.0,39.2841,39.3023,39.1024,39.1024,98176.0
2018-05-16 09:50:00,43.03,43.1,42.88,42.89,107558.0,39.0933,39.1569,38.957,38.9661,107558.0
2018-05-16 09:55:00,42.9,42.94,42.79,42.9,64318.0,38.9752,39.0115,38.8753,38.9752,64318.0
2018-05-16 10:00:00,42.9,42.93,42.85,42.89,78460.0,38.9752,39.0025,38.9298,38.9661,78460.0
2018-05-16 10:05:00,42.92,42.95,42.84,42.84,39468.0,38.9934,39.0206,38.9207,38.9207,39468.0
2018-05-16 10:10:00,42.84,42.88,42.83,42.88,42734.0,38.9207,38.957,38.9116,38.957,42734.0
2018-05-16 10:15:00,42.89,42.9,42.76,42.81,63484.0,38.9661,38.9752,38.848,38.8934,63484.0
2018-05-16 10:20:00,42.81,42.85,42.76,42.85,77842.0,38.8934,38.9298,38.848,38.9298,77842.0
2018-05-16 10:25:00,42.85,42.93,42.84,42.84,58130.0,38.9298,39.0025,38.9207,38.9207,58130.0
2018-05-16 10:30:00,42.83,42.88,42.79,42.79,68454.0,38.9116,38.957,38.8753,38.8753,68454.0
2018-05-16 10:35:00,42.77,42.79,42.72,42.72,47430.0,38.8571,38.8753,38.8117,38.8117,47430.0
2018-05-16 10:40:00,42.72,42.77,42.71,42.74,29806.0,38.8117,38.8571,38.8026,38.8298,29806.0
2018-05-16 10:45:00,42.75,42.78,42.74,42.75,38928.0,38.8389,38.8662,38.8298,38.8389,38928.0
2018-05-16 10:50:00,42.76,42.85,42.76,42.84,55044.0,38.848,38.9298,38.848,38.9207,55044.0
2018-05-16 10:55:00,42.84,42.84,42.76,42.81,47372.0,38.9207,38.9207,38.848,38.8934,47372.0
2018-05-16 11:00:00,42.81,42.82,42.73,42.74,66496.0,38.8934,38.9025,38.8208,38.8298,66496.0
2018-05-16 11:05:00,42.74,42.75,42.68,42.69,60954.0,38.8298,38.8389,38.7753,38.7844,60954.0
2018-05-16 11:10:00,42.69,42.7,42.62,42.65,55126.0,38.7844,38.7935,38.7208,38.7481,55126.0
2018-05-16 11:15:00,42.65,42.68,42.58,42.68,91408.0,38.7481,38.7753,38.6845,38.7753,91408.0
2018-05-16 11:20:00,42.7,42.76,42.65,42.72,89044.0,38.7935,38.848,38.7481,38.8117,89044.0
2018-05-16 11:25:00,42.72,42.74,42.68,42.71,59236.0,38.8117,38.8298,38.7753,38.8026,59236.0
2018-05-16 11:30:00,42.72,42.73,42.68,42.72,59860.0,38.8117,38.8208,38.7753,38.8117,59860.0
2018-05-16 11:35:00,42.72,42.75,42.72,42.74,27424.0,38.8117,38.8389,38.8117,38.8298,27424.0
2018-05-16 11:40:00,42.74,42.75,42.69,42.7,28122.0,38.8298,38.8389,38.7844,38.7935,28122.0
2018-05-16 11:45:00,42.7,42.85,42.69,42.84,153110.0,38.7935,38.9298,38.7844,38.9207,153110.0
2018-05-16 11:50:00,42.85,42.89,42.8,42.81,40986.0,38.9298,38.9661,38.8843,38.8934,40986.0
2018-05-16 11:55:00,42.81,42.84,42.8,42.81,33930.0,38.8934,38.9207,38.8843,38.8934,33930.0
2018-05-16 12:00:00,42.81,42.84,42.81,42.83,35580.0,38.8934,38.9207,38.8934,38.9116,35580.0
2018-05-16 12:05:00,42.83,42.9,42.83,42.83,18972.0,38.9116,38.9752,38.9116,38.9116,18972.0
2018-05-16 12:10:00,42.82,42.82,42.75,42.82,71668.0,38.9025,38.9025,38.8389,38.9025,71668.0
2018-05-16 12:15:00,42.82,42.83,42.77,42.81,37576.0,38.9025,38.9116,38.8571,38.8934,37576.0
2018-05-16 12:20:00,42.81,42.82,42.77,42.81,29236.0,38.8934,38.9025,38.8571,38.8934,29236.0
2018-05-16 12:25:00,42.82,42.85,42.81,42.82,20992.0,38.9025,38.9298,38.8934,38.9025,20992.0
2018-05-16 12:30:00,42.83,42.84,42.8,42.84,40176.0,38.9116,38.9207,38.8843,38.9207,40176.0
2018-05-16 12:35:00,42.83,42.86,42.83,42.85,66660.0,38.9116,38.9389,38.9116,38.9298,66660.0
2018-05-16 12:40:00,42.85,42.85,42.78,42.78,19106.0,38.9298,38.9298,38.8662,38.8662,19106.0
2018-05-16 12:45:00,42.77,42.77,42.73,42.73,37542.0,38.8571,38.8571,38.8208,38.8208,37542.0
2018-05-16 12:50:00,42.74,42.8,42.74,42.79,24884.0,38.8298,38.8843,38.8298,38.8753,24884.0
2018-05-16 12:55:00,42.8,42.81,42.77,42.79,43118.0,38.8843,38.8934,38.8571,38.8753,43118.0
2018-05-16 13:00:00,42.79,42.85,42.77,42.83,16244.0,38.8753,38.9298,38.8571,38.9116,16244.0
2018-05-16 13:05:00,42.83,42.83,42.77,42.8,25502.0,38.9116,38.9116,38.8571,38.8843,25502.0
2018-05-16 13:10:00,42.81,42.83,42.79,42.83,16198.0,38.8934,38.9116,38.8753,38.9116,16198.0
2018-05-16 13:15:00,42.84,42.85,42.82,42.83,94036.0,38.9207,38.9298,38.9025,38.9116,94036.0
2018-05-16 13:20:00,42.82,42.84,42.79,42.79,28458.0,38.9025,38.9207,38.8753,38.8753,28458.0
2018-05-16 13:25:00,42.79,42.8,42.78,42.79,15620.0,38.8753,38.8843,38.8662,38.8753,15620.0
2018-05-16 13:30:00,42.79,42.79,42.76,42.77,15872.0,38.8753,38.8753,38.848,38.8571,15872.0
2018-05-16 13:35:00,42.77,42.77,42.74,42.74,23034.0,38.8571,38.8571,38.8298,38.8298,23034.0
2018-05-16 13:40:00,42.74,42.76,42.73,42.73,24784.0,38.8298,38.848,38.8208,38.8208,24784.0
2018-05-16 13:45:00,42.73,42.76,42.72,42.73,26718.0,38.8208,38.848,38.8117,38.8208,26718.0
2018-05-16 13:50:00,42.74,42.76,42.73,42.74,12966.0,38.8298,38.848,38.8208,38.8298,12966.0
2018-05-16 13:55:00,42.75,42.85,42.74,42.84,329752.0,38.8389,38.9298,38.8298,38.9207,329752.0
2018-05-16 14:00:00,42.85,42.88,42.81,42.82,47192.0,38.9298,38.957,38.8934,38.9025,47192.0
2018-05-16 14:05:00,42.82,42.84,42.82,42.83,16054.0,38.9025,38.9207,38.9025,38.9116,16054.0
2018-05-16 14:10:00,42.84,42.87,42.84,42.87,28784.0,38.9207,38.9479,38.9207,38.9479,28784.0
2018-05-16 14:15:00,42.86,42.88,42.83,42.85,53684.0,38.9389,38.957,38.9116,38.9298,53684.0
2018-05-16 14:20:00,42.85,42.86,42.83,42.85,28728.0,38.9298,38.9389,38.9116,38.9298,28728.0
2018-05-16 14:25:00,42.85,42.87,42.83,42.85,41594.0,38.9298,38.9479,38.9116,38.9298,41594.0
2018-05-16 14:30:00,42.86,42.87,42.84,42.85,29708.0,38.9389,38.9479,38.9207,38.9298,29708.0
2018-05-16 14:35:00,42.85,42.89,42.85,42.88,26916.0,38.9298,38.9661,38.9298,38.957,26916.0
2018-05-16 14:40:00,42.88,42.88,42.83,42.83,53196.0,38.957,38.957,38.9116,38.9116,53196.0
2018-05-16 14:45:00,42.83,42.85,42.82,42.83,25450.0,38.9116,38.9298,38.9025,38.9116,25450.0
2018-05-16 14:50:00,42.83,42.83,42.77,42.77,51410.0,38.9116,38.9116,38.8571,38.8571,51410.0
2018-05-16 14:55:00,42.77,42.81,42.76,42.77,253534.0,38.8571,38.8934,38.848,38.8571,253534.0
2018-05-16 15:00:00,42.76,42.77,42.71,42.76,72390.0,38.848,38.8571,38.8026,38.848,72390.0
2018-05-16 15:05:00,42.75,42.75,42.71,42.73,26130.0,38.8389,38.8389,38.8026,38.8208,26130.0
2018-05-16 15:10:00,42.72,42.75,42.7,42.74,24188.0,38.8117,38.8389,38.7935,38.8298,24188.0
2018-05-16 15:15:00,42.74,42.74,42.73,42.73,30126.0,38.8298,38.8298,38.8208,38.8208,30126.0
2018-05-16 15:20:00,42.74,42.74,42.73,42.73,28454.0,38.8298,38.8298,38.8208,38.8208,28454.0
2018-05-16 15:25:00,42.73,42.74,42.7,42.71,32992.0,38.8208,38.8298,38.7935,38.8026,32992.0
2018-05-16 15:30:00,42.71,42.71,42.63,42.64,63584.0,38.8026,38.8026,38.7299,38.739,63584.0
2018-05-16 15:35:00,42.63,42.66,42.6,42.62,125582.0,38.7299,38.7572,38.7026,38.7208,125582.0
2018-05-16 15:40:00,42.62,42.63,42.56,42.57,114834.0,38.7208,38.7299,38.6663,38.6754,114834.0
2018-05-16 15:45:00,42.56,42.57,42.54,42.54,169440.0,38.6663,38.6754,38.6481,38.6481,169440.0
2018-05-16 15:50:00,42.55,42.62,42.54,42.55,157774.0,38.6572,38.7208,38.6481,38.6572,157774.0
2018-05-16 15:55:00,42.55,42.6,42.52,42.6,325994.0,38.6572,38.7026,38.63,38.7026,325994.0
2018-05-17 09:30:00,42.46,43.02,42.46,43.02,185726.0,38.5755,39.0842,38.5755,39.0842,185726.0
2018-05-17 09:35:00,42.99,43.04,42.62,42.63,36496.0,39.057,39.1024,38.7208,38.7299,36496.0
2018-05-17 09:40:00,42.65,42.74,42.48,42.7,136320.0,38.7481,38.8298,38.5936,38.7935,136320.0
2018-05-17 09:45:00,42.71,42.85,42.68,42.79,41810.0,38.8026,38.9298,38.7753,38.8753,41810.0
2018-05-17 09:50:00,42.8,42.87,42.77,42.77,92860.0,38.8843,38.9479,38.8571,38.8571,92860.0
2018-05-17 09:55:00,42.78,42.9,42.73,42.87,32548.0,38.8662,38.9752,38.8208,38.9479,32548.0
2018-05-17 10:00:00,42.85,42.96,42.85,42.91,27142.0,38.9298,39.0297,38.9298,38.9843,27142.0
2018-05-17 10:05:00,42.9,43.06,42.89,42.97,68442.0,38.9752,39.1206,38.9661,39.0388,68442.0
2018-05-17 10:10:00,42.98,43.03,42.95,43.01,76684.0,39.0479,39.0933,39.0206,39.0751,76684.0
2018-05-17 10:15:00,43.02,43.12,42.99,43.1,53432.0,39.0842,39.1751,39.057,39.1569,53432.0
2018-05-17 10:20:00,43.1,43.11,43.06,43.1,61240.0,39.1569,39.166,39.1206,39.1569,61240.0
2018-05-17 10:25:00,43.1,43.15,42.98,42.99,174450.0,39.1569,39.2023,39.0479,39.057,174450.0
2018-05-17 10:30:00,42.99,43.06,42.96,43.06,66342.0,39.057,39.1206,39.0297,39.1206,66342.0
2018-05-17 10:35:00,43.06,43.17,43.04,43.12,95730.0,39.1206,39.2205,39.1024,39.1751,95730.0
2018-05-17 10:40:00,43.12,43.16,43.09,43.13,90890.0,39.1751,39.2114,39.1478,39.1842,90890.0
2018-05-17 10:45:00,43.13,43.16,43.1,43.1,48712.0,39.1842,39.2114,39.1569,39.1569,48712.0
2018-05-17 10:50:00,43.12,43.12,43.08,43.1,47466.0,39.1751,39.1751,39.1387,39.1569,47466.0
2018-05-17 10:55:00,43.1,43.12,43.07,43.08,69664.0,39.1569,39.1751,39.1296,39.1387,69664.0
2018-05-17 11:00:00,43.08,43.13,43.05,43.05,54150.0,39.1387,39.1842,39.1115,39.1115,54150.0
2018-05-17 11:05:00,43.06,43.1,43.04,43.08,66208.0,39.1206,39.1569,39.1024,39.1387,66208.0
2018-05-17 11:10:00,43.07,43.12,43.05,43.07,110174.0,39.1296,39.1751,39.1115,39.1296,110174.0
2018-05-17 11:15:00,43.08,43.08,43.04,43.07,53408.0,39.1387,39.1387,39.1024,39.1296,53408.0
2018-05-17 11:20:00,43.07,43.13,43.07,43.08,84268.0,39.1296,39.1842,39.1296,39.1387,84268.0
2018-05-17 11:25:00,43.09,43.1,43.06,43.07,69028.0,39.1478,39.1569,39.1206,39.1296,69028.0
2018-05-17 11:30:00,43.07,43.09,43.01,43.02,42084.0,39.1296,39.1478,39.0751,39.0842,42084.0
2018-05-17 11:35:00,43.03,43.1,43.02,43.1,50762.0,39.0933,39.1569,39.0842,39.1569,50762.0
2018-05-17 11:40:00,43.1,43.19,43.1,43.15,59010.0,39.1569,39.2387,39.1569,39.2023,59010.0
2018-05-17 11:45:00,43.15,43.21,43.12,43.17,61170.0,39.2023,39.2568,39.1751,39.2205,61170.0
2018-05-17 11:50:00,43.17,43.19,43.15,43.18,49558.0,39.2205,39.2387,39.2023,39.2296,49558.0
2018-05-17 11:55:00,43.18,43.19,43.13,43.16,65120.0,39.2296,39.2387,39.1842,39.2114,65120.0
2018-05-17 12:00:00,43.16,43.16,43.07,43.09,37078.0,39.2114,39.2114,39.1296,39.1478,37078.0
2018-05-17 12:05:00,43.09,43.09,43.04,43.05,33108.0,39.1478,39.1478,39.1024,39.1115,33108.0
2018-05-17 12:10:00,43.05,43.13,43.04,43.13,58436.0,39.1115,39.1842,39.1024,39.1842,58436.0
2018-05-17 12:15:00,43.12,43.14,43.08,43.13,99864.0,39.1751,39.1932,39.1387,39.1842,99864.0
2018-05-17 12:20:00,43.13,43.16,43.12,43.13,73632.0,39.1842,39.2114,39.1751,39.1842,73632.0
2018-05-17 12:25:00,43.13,43.18,43.12,43.17,81856.0,39.1842,39.2296,39.1751,39.2205,81856.0
2018-05-17 12:30:00,43.16,43.2,43.15,43.17,119066.0,39.2114,39.2478,39.2023,39.2205,119066.0
2018-05-17 12:35:00,43.17,43.27,43.16,43.24,106652.0,39.2205,39.3113,39.2114,39.2841,106652.0
2018-05-17 12:40:00,43.24,43.26,43.16,43.19,86884.0,39.2841,39.3023,39.2114,39.2387,86884.0
2018-05-17 12:45:00,43.18,43.23,43.18,43.22,47146.0,39.2296,39.275,39.2296,39.2659,47146.0
2018-05-17 12:50:00,43.22,43.23,43.18,43.19,73898.0,39.2659,39.275,39.2296,39.2387,73898.0
2018-05-17 12:55:00,43.19,43.24,43.17,43.23,40948.0,39.2387,39.2841,39.2205,39.275,40948.0
2018-05-17 13:00:00,43.23,43.27,43.21,43.24,101934.0,39.275,39.3113,39.2568,39.2841,101934.0
2018-05-17 13:05:00,43.24,43.27,43.22,43.26,50182.0,39.2841,39.3113,39.2659,39.3023,50182.0
2018-05-17 13:10:00,43.26,43.29,43.24,43.27,75586.0,39.3023,39.3295,39.2841,39.3113,75586.0
2018-05-17 13:15:00,43.27,43.29,43.24,43.26,68570.0,39.3113,39.3295,39.2841,39.3023,68570.0
2018-05-17 13:20:00,43.26,43.32,43.26,43.29,41570.0,39.3023,39.3568,39.3023,39.3295,41570.0
2018-05-17 13:25:00,43.29,43.34,43.27,43.34,45644.0,39.3295,39.3749,39.3113,39.3749,45644.0
2018-05-17 13:30:00,43.34,43.35,43.31,43.34,49858.0,39.3749,39.384,39.3477,39.3749,49858.0
2018-05-17 13:35:00,43.34,43.37,43.31,43.36,36264.0,39.3749,39.4022,39.3477,39.3931,36264.0
2018-05-17 13:40:00,43.36,43.4,43.35,43.37,75882.0,39.3931,39.4295,39.384,39.4022,75882.0
2018-05-17 13:45:00,43.37,43.38,43.32,43.33,110246.0,39.4022,39.4113,39.3568,39.3659,110246.0
2018-05-17 13:50:00,43.33,43.37,43.32,43.33,48572.0,39.3659,39.4022,39.3568,39.3659,48572.0
2018-05-17 13:55:00,43.33,43.33,43.24,43.27,91594.0,39.3659,39.3659,39.2841,39.3113,91594.0
2018-05-17 14:00:00,43.27,43.31,43.24,43.27,198996.0,39.3113,39.3477,39.2841,39.3113,198996.0
2018-05-17 14:05:00,43.27,43.29,43.21,43.26,222682.0,39.3113,39.3295,39.2568,39.3023,222682.0
2018-05-17 14:10:00,43.26,43.29,43.21,43.26,99312.0,39.3023,39.3295,39.2568,39.3023,99312.0
2018-05-17 14:15:00,43.26,43.3,43.25,43.3,66184.0,39.3023,39.3386,39.2932,39.3386,66184.0
2018-05-17 14:20:00,43.3,43.31,43.26,43.26,57998.0,39.3386,39.3477,39.3023,39.3023,57998.0
2018-05-17 14:25:00,43.26,43.28,43.24,43.27,65924.0,39.3023,39.3204,39.2841,39.3113,65924.0
2018-05-17 14:30:00,43.27,43.3,43.26,43.29,47306.0,39.3113,39.3386,39.3023,39.3295,47306.0
2018-05-17 14:35:00,43.29,43.32,43.25,43.27,99036.0,39.3295,39.3568,39.2932,39.3113,99036.0
2018-05-17 14:40:00,43.27,43.31,43.27,43.29,57468.0,39.3113,39.3477,39.3113,39.3295,57468.0
2018-05-17 14:45:00,43.29,43.31,43.27,43.29,64644.0,39.3295,39.3477,39.3113,39.3295,64644.0
2018-05-17 14:50:00,43.29,43.29,43.26,43.27,42526.0,39.3295,39.3295,39.3023,39.3113,42526.0
2018-05-17 14:55:00,43.27,43.31,43.27,43.3,44248.0,39.3113,39.3477,39.3113,39.3386,44248.0
2018-05-17 15:00:00,43.3,43.31,43.27,43.31,116428.0,39.3386,39.3477,39.3113,39.3477,116428.0
2018-05-17 15:05:00,43.31,43.31,43.27,43.29,71070.0,39.3477,39.3477,39.3113,39.3295,71070.0
2018-05-17 15:10:00,43.29,43.3,43.26,43.28,184122.0,39.3295,39.3386,39.3023,39.3204,184122.0
2018-05-17 15:15:00,43.28,43.3,43.2,43.24,450440.0,39.3204,39.3386,39.2478,39.2841,450440.0
2018-05-17 15:20:00,43.24,43.31,43.24,43.26,276410.0,39.2841,39.3477,39.2841,39.3023,276410.0
2018-05-17 15:25:00,43.26,43.27,43.24,43.26,173662.0,39.3023,39.3113,39.2841,39.3023,173662.0
2018-05-17 15:30:00,43.25,43.27,43.22,43.26,353896.0,39.2932,39.3113,39.2659,39.3023,353896.0
2018-05-17 15:35:00,43.26,43.27,43.24,43.27,146808.0,39.3023,39.3113,39.2841,39.3113,146808.0
2018-05-17 15:40:00,43.27,43.27,43.23,43.24,279972.0,39.3113,39.3113,39.275,39.2841,279972.0
2018-05-17 15:45:00,43.23,43.26,43.21,43.24,315838.0,39.275,39.3023,39.2568,39.2841,315838.0
2018-05-17 15:50:00,43.24,43.25,43.11,43.14,399576.0,39.2841,39.2932,39.166,39.1932,399576.0
2018-05-17 15:55:00,43.14,43.16,43.13,43.13,387988.0,39.1932,39.2114,39.1842,39.1842,387988.0
2018-05-18 09:30:00,42.87,43.02,42.79,42.99,465056.0,38.9479,39.0842,38.8753,39.057,465056.0
2018-05-18 09:35:00,42.99,42.99,42.66,42.7,129084.0,39.057,39.057,38.7572,38.7935,129084.0
2018-05-18 09:40:00,42.69,42.71,42.48,42.55,181714.0,38.7844,38.8026,38.5936,38.6572,181714.0
2018-05-18 09:45:00,42.55,42.56,42.36,42.38,212240.0,38.6572,38.6663,38.4846,38.5028,212240.0
2018-05-18 09:50:00,42.39,42.4,42.27,42.38,220820.0,38.5119,38.5209,38.4028,38.5028,220820.0
2018-05-18 09:55:00,42.38,42.4,42.3,42.4,213220.0,38.5028,38.5209,38.4301,38.5209,213220.0
2018-05-18 10:00:00,42.41,42.5,42.4,42.42,97972.0,38.53,38.6118,38.5209,38.5391,97972.0
2018-05-18 10:05:00,42.41,42.54,42.4,42.49,116398.0,38.53,38.6481,38.5209,38.6027,116398.0
2018-05-18 10:10:00,42.49,42.55,42.47,42.54,119080.0,38.6027,38.6572,38.5845,38.6481,119080.0
2018-05-18 10:15:00,42.54,42.55,42.49,42.51,108130.0,38.6481,38.6572,38.6027,38.6209,108130.0
2018-05-18 10:20:00,42.52,42.63,42.52,42.6,112118.0,38.63,38.7299,38.63,38.7026,112118.0
2018-05-18 10:25:00,42.6,42.69,42.6,42.61,74368.0,38.7026,38.7844,38.7026,38.7117,74368.0
2018-05-18 10:30:00,42.63,42.64,42.49,42.5,82000.0,38.7299,38.739,38.6027,38.6118,82000.0
2018-05-18 10:35:00,42.51,42.52,42.44,42.45,59004.0,38.6209,38.63,38.5573,38.5664,59004.0
2018-05-18 10:40:00,42.46,42.47,42.38,42.47,90400.0,38.5755,38.5845,38.5028,38.5845,90400.0
2018-05-18 10:45:00,42.47,42.56,42.42,42.52,103538.0,38.5845,38.6663,38.5391,38.63,103538.0
2018-05-18 10:50:00,42.53,42.58,42.52,42.57,85578.0,38.639,38.6845,38.63,38.6754,85578.0
2018-05-18 10:55:00,42.58,42.65,42.54,42.6,81726.0,38.6845,38.7481,38.6481,38.7026,81726.0
2018-05-18 11:00:00,42.6,42.62,42.57,42.58,49660.0,38.7026,38.7208,38.6754,38.6845,49660.0
2018-05-18 11:05:00,42.57,42.63,42.56,42.63,63594.0,38.6754,38.7299,38.6663,38.7299,63594.0
2018-05-18 11:10:00,42.62,42.63,42.56,42.56,48538.0,38.7208,38.7299,38.6663,38.6663,48538.0
2018-05-18 11:15:00,42.57,42.61,42.55,42.61,43498.0,38.6754,38.7117,38.6572,38.7117,43498.0
2018-05-18 11:20:00,42.6,42.63,42.56,42.6,40822.0,38.7026,38.7299,38.6663,38.7026,40822.0
2018-05-18 11:25:00,42.58,42.58,42.5,42.5,41492.0,38.6845,38.6845,38.6118,38.6118,41492.0
2018-05-18 11:30:00,42.52,42.53,42.46,42.49,72202.0,38.63,38.639,38.5755,38.6027,72202.0
2018-05-18 11:35:00,42.5,42.57,42.49,42.52,68110.0,38.6118,38.6754,38.6027,38.63,68110.0
2018-05-18 11:40:00,42.53,42.56,42.53,42.55,37330.0,38.639,38.6663,38.639,38.6572,37330.0
2018-05-18 11:45:00,42.55,42.57,42.51,42.52,69698.0,38.6572,38.6754,38.6209,38.63,69698.0
2018-05-18 11:50:00,42.52,42.53,42.5,42.51,42806.0,38.63,38.639,38.6118,38.6209,42806.0
2018-05-18 11:55:00,42.51,42.52,42.47,42.5,55658.0,38.6209,38.63,38.5845,38.6118,55658.0
2018-05-18 12:00:00,42.51,42.51,42.44,42.44,46528.0,38.6209,38.6209,38.5573,38.5573,46528.0
2018-05-18 12:05:00,42.46,42.48,42.4,42.43,104672.0,38.5755,38.5936,38.5209,38.5482,104672.0
2018-05-18 12:10:00,42.43,42.44,42.4,42.41,45966.0,38.5482,38.5573,38.5209,38.53,45966.0
2018-05-18 12:15:00,42.41,42.41,42.35,42.4,98580.0,38.53,38.53,38.4755,38.5209,98580.0
2018-05-18 12:20:00,42.4,42.4,42.33,42.35,52826.0,38.5209,38.5209,38.4573,38.4755,52826.0
2018-05-18 12:25:00,42.35,42.43,42.34,42.38,92630.0,38.4755,38.5482,38.4664,38.5028,92630.0
2018-05-18 12:30:00,42.38,42.41,42.35,42.36,57374.0,38.5028,38.53,38.4755,38.4846,57374.0
2018-05-18 12:35:00,42.37,42.42,42.37,42.42,33684.0,38.4937,38.5391,38.4937,38.5391,33684.0
2018-05-18 12:40:00,42.42,42.46,42.41,42.43,38078.0,38.5391,38.5755,38.53,38.5482,38078.0
2018-05-18 12:45:00,42.43,42.44,42.42,42.43,47602.0,38.5482,38.5573,38.5391,38.5482,47602.0
2018-05-18 12:50:00,42.43,42.45,42.41,42.44,52546.0,38.5482,38.5664,38.53,38.5573,52546.0
2018-05-18 12:55:00,42.45,42.49,42.42,42.48,62440.0,38.5664,38.6027,38.5391,38.5936,62440.0
2018-05-18 13:00:00,42.49,42.49,42.44,42.48,47682.0,38.6027,38.6027,38.5573,38.5936,47682.0
2018-05-18 13:05:00,42.47,42.51,42.44,42.47,52436.0,38.5845,38.6209,38.5573,38.5845,52436.0
2018-05-18 13:10:00,42.47,42.5,42.46,42.49,39304.0,38.5845,38.6118,38.5755,38.6027,39304.0
2018-05-18 13:15:00,42.49,42.53,42.48,42.48,55400.0,38.6027,38.639,38.5936,38.5936,55400.0
2018-05-18 13:20:00,42.49,42.54,42.48,42.52,58436.0,38.6027,38.6481,38.5936,38.63,58436.0
2018-05-18 13:25:00,42.52,42.52,42.51,42.52,35404.0,38.63,38.63,38.6209,38.63,35404.0
2018-05-18 13:30:00,42.52,42.52,42.49,42.51,48750.0,38.63,38.63,38.6027,38.6209,48750.0
2018-05-18 13:35:00,42.51,42.52,42.48,42.52,37278.0,38.6209,38.63,38.5936,38.63,37278.0
2018-05-18 13:40:00,42.51,42.57,42.51,42.54,54962.0,38.6209,38.6754,38.6209,38.6481,54962.0
2018-05-18 13:45:00,42.54,42.57,42.53,42.56,42514.0,38.6481,38.6754,38.639,38.6663,42514.0
2018-05-18 13:50:00,42.57,42.57,42.52,42.53,30334.0,38.6754,38.6754,38.63,38.639,30334.0
2018-05-18 13:55:00,42.54,42.56,42.53,42.54,46670.0,38.6481,38.6663,38.639,38.6481,46670.0
2018-05-18 14:00:00,42.54,42.55,42.52,42.54,46038.0,38.6481,38.6572,38.63,38.6481,46038.0
2018-05-18 14:05:00,42.54,42.54,42.51,42.53,53092.0,38.6481,38.6481,38.6209,38.639,53092.0
2018-05-18 14:10:00,42.53,42.58,42.52,42.55,55842.0,38.639,38.6845,38.63,38.6572,55842.0
2018-05-18 14:15:00,42.55,42.55,42.51,42.51,47324.0,38.6572,38.6572,38.6209,38.6209,47324.0
2018-05-18 14:20:00,42.51,42.55,42.49,42.49,59078.0,38.6209,38.6572,38.6027,38.6027,59078.0
2018-05-18 14:25:00,42.49,42.55,42.49,42.53,42550.0,38.6027,38.6572,38.6027,38.639,42550.0
2018-05-18 14:30:00,42.53,42.57,42.53,42.57,50046.0,38.639,38.6754,38.639,38.6754,50046.0
2018-05-18 14:35:00,42.58,42.61,42.57,42.6,112578.0,38.6845,38.7117,38.6754,38.7026,112578.0
2018-05-18 14:40:00,42.6,42.62,42.58,42.61,63256.0,38.7026,38.7208,38.6845,38.7117,63256.0
2018-05-18 14:45:00,42.6,42.62,42.59,42.59,47056.0,38.7026,38.7208,38.6936,38.6936,47056.0
2018-05-18 14:50:00,42.59,42.63,42.59,42.62,37026.0,38.6936,38.7299,38.6936,38.7208,37026.0
2018-05-18 14:55:00,42.62,42.62,42.58,42.6,41448.0,38.7208,38.7208,38.6845,38.7026,41448.0
2018-05-18 15:00:00,42.6,42.6,42.56,42.56,127428.0,38.7026,38.7026,38.6663,38.6663,127428.0
2018-05-18 15:05:00,42.56,42.56,42.53,42.54,42790.0,38.6663,38.6663,38.639,38.6481,42790.0
2018-05-18 15:10:00,42.54,42.56,42.51,42.51,60694.0,38.6481,38.6663,38.6209,38.6209,60694.0
2018-05-18 15:15:00,42.51,42.51,42.45,42.49,100594.0,38.6209,38.6209,38.5664,38.6027,100594.0
2018-05-18 15:20:00,42.49,42.49,42.45,42.46,72710.0,38.6027,38.6027,38.5664,38.5755,72710.0
2018-05-18 15:25:00,42.47,42.47,42.45,42.46,58150.0,38.5845,38.5845,38.5664,38.5755,58150.0
2018-05-18 15:30:00,42.47,42.47,42.41,42.42,75212.0,38.5845,38.5845,38.53,38.5391,75212.0
2018-05-18 15:35:00,42.42,42.46,42.42,42.43,69532.0,38.5391,38.5755,38.5391,38.5482,69532.0
2018-05-18 15:40:00,42.43,42.43,42.37,42.38,168638.0,38.5482,38.5482,38.4937,38.5028,168638.0
2018-05-18 15:45:00,42.38,42.46,42.38,42.45,158808.0,38.5028,38.5755,38.5028,38.5664,158808.0
2018-05-18 15:50:00,42.45,42.45,42.42,42.42,201190.0,38.5664,38.5664,38.5391,38.5391,201190.0
2018-05-18 15:55:00,42.42,42.46,42.38,42.41,1141044.0,38.5391,38.5755,38.5028,38.53,1141044.0
2018-05-21 09:30:00,42.41,42.67,42.4,42.59,425344.0,38.53,38.7662,38.5209,38.6936,425344.0
2018-05-21 09:35:00,42.58,42.62,42.46,42.55,293848.0,38.6845,38.7208,38.5755,38.6572,293848.0
2018-05-21 09:40:00,42.56,42.67,42.5,42.6,148982.0,38.6663,38.7662,38.6118,38.7026,148982.0
2018-05-21 09:45:00,42.6,42.71,42.56,42.57,90176.0,38.7026,38.8026,38.6663,38.6754,90176.0
2018-05-21 09:50:00,42.56,42.59,42.38,42.39,131150.0,38.6663,38.6936,38.5028,38.5119,131150.0
2018-05-21 09:55:00,42.39,42.42,42.2,42.24,148880.0,38.5119,38.5391,38.3392,38.3756,148880.0
2018-05-21 10:00:00,42.24,42.28,42.19,42.23,148632.0,38.3756,38.4119,38.3302,38.3665,148632.0
2018-05-21 10:05:00,42.23,42.37,42.22,42.33,140562.0,38.3665,38.4937,38.3574,38.4573,140562.0
2018-05-21 10:10:00,42.34,42.39,42.31,42.36,85096.0,38.4664,38.5119,38.4392,38.4846,85096.0
2018-05-21 10:15:00,42.35,42.52,42.35,42.49,78636.0,38.4755,38.63,38.4755,38.6027,78636.0
2018-05-21 10:20:00,42.49,42.53,42.35,42.38,83146.0,38.6027,38.639,38.4755,38.5028,83146.0
2018-05-21 10:25:00,42.38,42.43,42.31,42.32,129046.0,38.5028,38.5482,38.4392,38.4483,129046.0
2018-05-21 10:30:00,42.32,42.48,42.3,42.47,88666.0,38.4483,38.5936,38.4301,38.5845,88666.0
2018-05-21 10:35:00,42.47,42.5,42.43,42.44,106288.0,38.5845,38.6118,38.5482,38.5573,106288.0
2018-05-21 10:40:00,42.44,42.52,42.43,42.43,87168.0,38.5573,38.63,38.5482,38.5482,87168.0
2018-05-21 10:45:00,42.43,42.44,42.37,42.39,104452.0,38.5482,38.5573,38.4937,38.5119,104452.0
2018-05-21 10:50:00,42.39,42.39,42.27,42.27,92000.0,38.5119,38.5119,38.4028,38.4028,92000.0
2018-05-21 10:55:00,42.29,42.29,42.24,42.26,106326.0,38.421,38.421,38.3756,38.3938,106326.0
2018-05-21 11:00:00,42.27,42.38,42.25,42.34,94884.0,38.4028,38.5028,38.3847,38.4664,94884.0
2018-05-21 11:05:00,42.34,42.36,42.22,42.24,89998.0,38.4664,38.4846,38.3574,38.3756,89998.0
2018-05-21 11:10:00,42.24,42.26,42.19,42.24,81270.0,38.3756,38.3938,38.3302,38.3756,81270.0
2018-05-21 11:15:00,42.24,42.3,42.24,42.3,100088.0,38.3756,38.4301,38.3756,38.4301,100088.0
2018-05-21 11:20:00,42.3,42.3,42.26,42.26,74946.0,38.4301,38.4301,38.3938,38.3938,74946.0
2018-05-21 11:25:00,42.26,42.27,42.17,42.21,72108.0,38.3938,38.4028,38.312,38.3483,72108.0
2018-05-21 11:30:00,42.21,42.24,42.1,42.12,108210.0,38.3483,38.3756,38.2484,38.2666,108210.0
2018-05-21 11:35:00,42.12,42.13,42.08,42.1,85134.0,38.2666,38.2756,38.2302,38.2484,85134.0
2018-05-21 11:40:00,42.1,42.11,42.07,42.1,56766.0,38.2484,38.2575,38.2211,38.2484,56766.0
2018-05-21 11:45:00,42.11,42.12,42.02,42.07,84544.0,38.2575,38.2666,38.1757,38.2211,84544.0
2018-05-21 11:50:00,42.08,42.17,42.04,42.15,98288.0,38.2302,38.312,38.1939,38.2938,98288.0
2018-05-21 11:55:00,42.15,42.2,42.11,42.19,70612.0,38.2938,38.3392,38.2575,38.3302,70612.0
2018-05-21 12:00:00,42.2,42.25,42.15,42.18,85612.0,38.3392,38.3847,38.2938,38.3211,85612.0
2018-05-21 12:05:00,42.17,42.2,42.14,42.16,76658.0,38.312,38.3392,38.2847,38.3029,76658.0
2018-05-21 12:10:00,42.15,42.19,42.13,42.18,60842.0,38.2938,38.3302,38.2756,38.3211,60842.0
2018-05-21 12:15:00,42.19,42.23,42.16,42.22,91688.0,38.3302,38.3665,38.3029,38.3574,91688.0
2018-05-21 12:20:00,42.21,42.25,42.2,42.24,44794.0,38.3483,38.3847,38.3392,38.3756,44794.0
2018-05-21 12:25:00,42.24,42.3,42.23,42.3,38638.0,38.3756,38.4301,38.3665,38.4301,38638.0
2018-05-21 12:30:00,42.29,42.29,42.24,42.27,38698.0,38.421,38.421,38.3756,38.4028,38698.0
2018-05-21 12:35:00,42.27,42.27,42.23,42.26,50460.0,38.4028,38.4028,38.3665,38.3938,50460.0
2018-05-21 12:40:00,42.25,42.25,42.2,42.22,48408.0,38.3847,38.3847,38.3392,38.3574,48408.0
2018-05-21 12:45:00,42.22,42.26,42.21,42.26,156922.0,38.3574,38.3938,38.3483,38.3938,156922.0
2018-05-21 12:50:00,42.26,42.38,42.26,42.36,67690.0,38.3938,38.5028,38.3938,38.4846,67690.0
2018-05-21 12:55:00,42.36,42.37,42.34,42.34,34012.0,38.4846,38.4937,38.4664,38.4664,34012.0
2018-05-21 13:00:00,42.35,42.35,42.33,42.35,31890.0,38.4755,38.4755,38.4573,38.4755,31890.0
2018-05-21 13:05:00,42.35,42.4,42.34,42.4,36350.0,38.4755,38.5209,38.4664,38.5209,36350.0
2018-05-21 13:10:00,42.39,42.4,42.32,42.35,89148.0,38.5119,38.5209,38.4483,38.4755,89148.0
2018-05-21 13:15:00,42.35,42.39,42.35,42.38,60972.0,38.4755,38.5119,38.4755,38.5028,60972.0
2018-05-21 13:20:00,42.39,42.41,42.38,42.41,91608.0,38.5119,38.53,38.5028,38.53,91608.0
2018-05-21 13:25:00,42.41,42.42,42.36,42.37,47760.0,38.53,38.5391,38.4846,38.4937,47760.0
2018-05-21 13:30:00,42.37,42.4,42.36,42.37,51810.0,38.4937,38.5209,38.4846,38.4937,51810.0
2018-05-21 13:35:00,42.37,42.38,42.36,42.38,57148.0,38.4937,38.5028,38.4846,38.5028,57148.0
2018-05-21 13:40:00,42.37,42.37,42.26,42.28,46612.0,38.4937,38.4937,38.3938,38.4119,46612.0
2018-05-21 13:45:00,42.29,42.3,42.24,42.24,55646.0,38.421,38.4301,38.3756,38.3756,55646.0
2018-05-21 13:50:00,42.24,42.26,42.2,42.21,96276.0,38.3756,38.3938,38.3392,38.3483,96276.0
2018-05-21 13:55:00,42.21,42.23,42.2,42.21,106516.0,38.3483,38.3665,38.3392,38.3483,106516.0
2018-05-21 14:00:00,42.21,42.21,42.16,42.21,61788.0,38.3483,38.3483,38.3029,38.3483,61788.0
2018-05-21 14:05:00,42.21,42.26,42.2,42.24,57142.0,38.3483,38.3938,38.3392,38.3756,57142.0
2018-05-21 14:10:00,42.24,42.26,42.22,42.24,46224.0,38.3756,38.3938,38.3574,38.3756,46224.0
2018-05-21 14:15:00,42.24,42.25,42.2,42.23,85742.0,38.3756,38.3847,38.3392,38.3665,85742.0
2018-05-21 14:20:00,42.23,42.38,42.22,42.38,76516.0,38.3665,38.5028,38.3574,38.5028,76516.0
2018-05-21 14:25:00,42.38,42.39,42.37,42.39,57046.0,38.5028,38.5119,38.4937,38.5119,57046.0
2018-05-21 14:30:00,42.38,42.39,42.35,42.37,94090.0,38.5028,38.5119,38.4755,38.4937,94090.0
2018-05-21 14:35:00,42.38,42.38,42.27,42.28,77782.0,38.5028,38.5028,38.4028,38.4119,77782.0
2018-05-21 14:40:00,42.28,42.32,42.27,42.32,58722.0,38.4119,38.4483,38.4028,38.4483,58722.0
2018-05-21 14:45:00,42.32,42.4,42.32,42.37,71246.0,38.4483,38.5209,38.4483,38.4937,71246.0
2018-05-21 14:50:00,42.36,42.38,42.35,42.35,55294.0,38.4846,38.5028,38.4755,38.4755,55294.0
2018-05-21 14:55:00,42.35,42.37,42.34,42.37,63390.0,38.4755,38.4937,38.4664,38.4937,63390.0
2018-05-21 15:00:00,42.37,42.39,42.35,42.38,115592.0,38.4937,38.5119,38.4755,38.5028,115592.0
2018-05-21 15:05:00,42.38,42.4,42.33,42.34,88406.0,38.5028,38.5209,38.4573,38.4664,88406.0
2018-05-21 15:10:00,42.34,42.38,42.33,42.33,91840.0,38.4664,38.5028,38.4573,38.4573,91840.0
2018-05-21 15:15:00,42.33,42.39,42.32,42.38,108994.0,38.4573,38.5119,38.4483,38.5028,108994.0
2018-05-21 15:20:00,42.38,42.46,42.38,42.45,198670.0,38.5028,38.5755,38.5028,38.5664,198670.0
2018-05-21 15:25:00,42.45,42.46,42.35,42.37,157210.0,38.5664,38.5755,38.4755,38.4937,157210.0
2018-05-21 15:30:00,42.37,42.38,42.29,42.3,117114.0,38.4937,38.5028,38.421,38.4301,117114.0
2018-05-21 15:35:00,42.3,42.3,42.22,42.25,167264.0,38.4301,38.4301,38.3574,38.3847,167264.0
2018-05-21 15:40:00,42.26,42.32,42.24,42.32,219236.0,38.3938,38.4483,38.3756,38.4483,219236.0
2018-05-21 15:45:00,42.32,42.35,42.29,42.3,289144.0,38.4483,38.4755,38.421,38.4301,289144.0
2018-05-21 15:50:00,42.3,42.39,42.29,42.36,203910.0,38.4301,38.5119,38.421,38.4846,203910.0
2018-05-21 15:55:00,42.36,42.37,42.3,42.34,334516.0,38.4846,38.4937,38.4301,38.4664,334516.0
2018-05-22 09:30:00,43.35,43.49,43.03,43.49,422212.0,39.384,39.5112,39.0933,39.5112,422212.0
2018-05-22 09:35:00,43.44,43.49,42.9,43.01,524262.0,39.4658,39.5112,38.9752,39.0751,524262.0
2018-05-22 09:40:00,43.02,43.16,42.81,43.04,290770.0,39.0842,39.2114,38.8934,39.1024,290770.0
2018-05-22 09:45:00,43.06,43.24,42.93,43.19,239658.0,39.1206,39.2841,39.0025,39.2387,239658.0
2018-05-22 09:50:00,43.2,43.24,43.1,43.13,219488.0,39.2478,39.2841,39.1569,39.1842,219488.0
2018-05-22 09:55:00,43.15,43.23,42.99,43.09,230532.0,39.2023,39.275,39.057,39.1478,230532.0
2018-05-22 10:00:00,43.07,43.38,43.06,43.33,134086.0,39.1296,39.4113,39.1206,39.3659,134086.0
2018-05-22 10:05:00,43.33,43.41,43.3,43.31,155446.0,39.3659,39.4385,39.3386,39.3477,155446.0
2018-05-22 10:10:00,43.31,43.39,43.22,43.27,190478.0,39.3477,39.4204,39.2659,39.3113,190478.0
2018-05-22 10:15:00,43.26,43.3,43.21,43.25,87186.0,39.3023,39.3386,39.2568,39.2932,87186.0
2018-05-22 10:20:00,43.23,43.23,43.12,43.17,97200.0,39.275,39.275,39.1751,39.2205,97200.0
2018-05-22 10:25:00,43.15,43.24,43.04,43.05,69912.0,39.2023,39.2841,39.1024,39.1115,69912.0
2018-05-22 10:30:00,43.06,43.08,42.98,42.99,140370.0,39.1206,39.1387,39.0479,39.057,140370.0
2018-05-22 10:35:00,42.99,43.17,42.95,43.15,153894.0,39.057,39.2205,39.0206,39.2023,153894.0
2018-05-22 10:40:00,43.15,43.18,43.1,43.15,107248.0,39.2023,39.2296,39.1569,39.2023,107248.0
2018-05-22 10:45:00,43.15,43.16,43.02,43.13,94816.0,39.2023,39.2114,39.0842,39.1842,94816.0
2018-05-22 10:50:00,43.13,43.16,43.09,43.1,99272.0,39.1842,39.2114,39.1478,39.1569,99272.0
2018-05-22 10:55:00,43.12,43.15,43.04,43.06,77588.0,39.1751,39.2023,39.1024,39.1206,77588.0
2018-05-22 11:00:00,43.05,43.13,43.04,43.09,103978.0,39.1115,39.1842,39.1024,39.1478,103978.0
2018-05-22 11:05:00,43.09,43.28,43.07,43.24,155678.0,39.1478,39.3204,39.1296,39.2841,155678.0
2018-05-22 11:10:00,43.24,43.72,43.23,43.69,311042.0,39.2841,39.7202,39.275,39.6929,311042.0
2018-05-22 11:15:00,43.69,44.3,43.66,44.2,817466.0,39.6929,40.2471,39.6657,40.1563,817466.0
2018-05-22 11:20:00,44.2,44.38,44.1,44.2,498716.0,40.1563,40.3198,40.0654,40.1563,498716.0
2018-05-22 11:25:00,44.22,44.25,43.99,44.0,216860.0,40.1744,40.2017,39.9655,39.9746,216860.0
2018-05-22 11:30:00,44.01,44.06,43.86,43.87,221106.0,39.9836,40.0291,39.8474,39.8565,221106.0
2018-05-22 11:35:00,43.88,43.95,43.84,43.9,129124.0,39.8655,39.9291,39.8292,39.8837,129124.0
2018-05-22 11:40:00,43.89,43.94,43.74,43.82,156900.0,39.8746,39.9201,39.7383,39.811,156900.0
2018-05-22 11:45:00,43.81,43.85,43.74,43.74,85590.0,39.8019,39.8383,39.7383,39.7383,85590.0
2018-05-22 11:50:00,43.74,43.74,43.6,43.6,195934.0,39.7383,39.7383,39.6112,39.6112,195934.0
2018-05-22 11:55:00,43.6,43.73,43.56,43.73,94968.0,39.6112,39.7293,39.5748,39.7293,94968.0
2018-05-22 12:00:00,43.72,43.75,43.67,43.73,93566.0,39.7202,39.7474,39.6748,39.7293,93566.0
2018-05-22 12:05:00,43.73,43.75,43.65,43.7,153378.0,39.7293,39.7474,39.6566,39.702,153378.0
2018-05-22 12:10:00,43.7,43.8,43.7,43.74,90348.0,39.702,39.7929,39.702,39.7383,90348.0
2018-05-22 12:15:00,43.75,43.79,43.72,43.74,57324.0,39.7474,39.7838,39.7202,39.7383,57324.0
2018-05-22 12:20:00,43.74,43.76,43.71,43.73,67362.0,39.7383,39.7565,39.7111,39.7293,67362.0
2018-05-22 12:25:00,43.74,43.74,43.62,43.63,55938.0,39.7383,39.7383,39.6293,39.6384,55938.0
2018-05-22 12:30:00,43.63,43.68,43.58,43.6,68394.0,39.6384,39.6838,39.593,39.6112,68394.0
2018-05-22 12:35:00,43.6,43.67,43.52,43.65,107438.0,39.6112,39.6748,39.5385,39.6566,107438.0
2018-05-22 12:40:00,43.66,43.68,43.54,43.57,224628.0,39.6657,39.6838,39.5566,39.5839,224628.0
2018-05-22 12:45:00,43.57,43.57,43.4,43.47,108674.0,39.5839,39.5839,39.4295,39.4931,108674.0
2018-05-22 12:50:00,43.47,43.52,43.38,43.51,59802.0,39.4931,39.5385,39.4113,39.5294,59802.0
2018-05-22 12:55:00,43.51,43.56,43.49,43.52,108036.0,39.5294,39.5748,39.5112,39.5385,108036.0
2018-05-22 13:00:00,43.52,43.62,43.52,43.61,95868.0,39.5385,39.6293,39.5385,39.6202,95868.0
2018-05-22 13:05:00,43.61,43.74,43.6,43.74,71870.0,39.6202,39.7383,39.6112,39.7383,71870.0
2018-05-22 13:10:00,43.75,43.85,43.73,43.73,102156.0,39.7474,39.8383,39.7293,39.7293,102156.0
2018-05-22 13:15:00,43.72,43.79,43.67,43.71,142006.0,39.7202,39.7838,39.6748,39.7111,142006.0
2018-05-22 13:20:00,43.71,43.76,43.6,43.68,132258.0,39.7111,39.7565,39.6112,39.6838,132258.0
2018-05-22 13:25:00,43.68,43.77,43.6,43.65,107678.0,39.6838,39.7656,39.6112,39.6566,107678.0
2018-05-22 13:30:00,43.63,43.68,43.58,43.68,43370.0,39.6384,39.6838,39.593,39.6838,43370.0
2018-05-22 13:35:00,43.68,43.77,43.61,43.64,153862.0,39.6838,39.7656,39.6202,39.6475,153862.0
2018-05-22 13:40:00,43.64,43.77,43.6,43.75,111132.0,39.6475,39.7656,39.6112,39.7474,111132.0
2018-05-22 13:45:00,43.75,43.79,43.74,43.75,93136.0,39.7474,39.7838,39.7383,39.7474,93136.0
2018-05-22 13:50:00,43.74,43.85,43.74,43.84,156226.0,39.7383,39.8383,39.7383,39.8292,156226.0
2018-05-22 13:55:00,43.84,43.93,43.77,43.81,195932.0,39.8292,39.911,39.7656,39.8019,195932.0
2018-05-22 14:00:00,43.81,43.81,43.78,43.81,62300.0,39.8019,39.8019,39.7747,39.8019,62300.0
2018-05-22 14:05:00,43.8,43.82,43.76,43.77,83318.0,39.7929,39.811,39.7565,39.7656,83318.0
2018-05-22 14:10:00,43.76,43.76,43.68,43.68,52026.0,39.7565,39.7565,39.6838,39.6838,52026.0
2018-05-22 14:15:00,43.68,43.68,43.55,43.56,67486.0,39.6838,39.6838,39.5657,39.5748,67486.0
2018-05-22 14:20:00,43.56,43.57,43.5,43.52,75216.0,39.5748,39.5839,39.5203,39.5385,75216.0
2018-05-22 14:25:00,43.52,43.52,43.41,43.41,62978.0,39.5385,39.5385,39.4385,39.4385,62978.0
2018-05-22 14:30:00,43.41,43.44,43.4,43.4,62156.0,39.4385,39.4658,39.4295,39.4295,62156.0
2018-05-22 14:35:00,43.39,43.4,43.35,43.36,76276.0,39.4204,39.4295,39.384,39.3931,76276.0
2018-05-22 14:40:00,43.36,43.4,43.32,43.32,92522.0,39.3931,39.4295,39.3568,39.3568,92522.0
2018-05-22 14:45:00,43.32,43.5,43.31,43.5,111140.0,39.3568,39.5203,39.3477,39.5203,111140.0
2018-05-22 14:50:00,43.51,43.57,43.46,43.48,95030.0,39.5294,39.5839,39.484,39.5021,95030.0
2018-05-22 14:55:00,43.48,43.56,43.47,43.51,224658.0,39.5021,39.5748,39.4931,39.5294,224658.0
2018-05-22 15:00:00,43.51,43.57,43.49,43.57,63370.0,39.5294,39.5839,39.5112,39.5839,63370.0
2018-05-22 15:05:00,43.56,43.6,43.48,43.51,94524.0,39.5748,39.6112,39.5021,39.5294,94524.0
2018-05-22 15:10:00,43.5,43.55,43.47,43.52,88526.0,39.5203,39.5657,39.4931,39.5385,88526.0
2018-05-22 15:15:00,43.52,43.52,43.48,43.52,55946.0,39.5385,39.5385,39.5021,39.5385,55946.0
2018-05-22 15:20:00,43.52,43.62,43.51,43.62,92804.0,39.5385,39.6293,39.5294,39.6293,92804.0
2018-05-22 15:25:00,43.62,43.63,43.6,43.63,140492.0,39.6293,39.6384,39.6112,39.6384,140492.0
2018-05-22 15:30:00,43.63,43.67,43.5,43.66,231780.0,39.6384,39.6748,39.5203,39.6657,231780.0
2018-05-22 15:35:00,43.66,43.79,43.64,43.69,257214.0,39.6657,39.7838,39.6475,39.6929,257214.0
2018-05-22 15:40:00,43.69,43.73,43.65,43.68,229282.0,39.6929,39.7293,39.6566,39.6838,229282.0
2018-05-22 15:45:00,43.67,43.72,43.63,43.72,361824.0,39.6748,39.7202,39.6384,39.7202,361824.0
2018-05-22 15:50:00,43.7,43.72,43.59,43.63,291738.0,39.702,39.7202,39.6021,39.6384,291738.0
2018-05-22 15:55:00,43.63,43.88,43.63,43.76,1014022.0,39.6384,39.8655,39.6384,39.7565,1014022.0
2018-05-23 09:30:00,43.46,44.25,43.41,43.91,571658.0,39.484,40.2017,39.4385,39.8928,571658.0
2018-05-23 09:35:00,43.9,44.19,43.88,44.17,315228.0,39.8837,40.1472,39.8655,40.129,315228.0
2018-05-23 09:40:00,44.18,44.24,44.1,44.24,210060.0,40.1381,40.1926,40.0654,40.1926,210060.0
2018-05-23 09:45:00,44.24,44.24,44.03,44.1,243942.0,40.1926,40.1926,40.0018,40.0654,243942.0
2018-05-23 09:50:00,44.08,44.2,43.96,44.13,284732.0,40.0472,40.1563,39.9382,40.0927,284732.0
2018-05-23 09:55:00,44.13,44.23,44.13,44.21,111414.0,40.0927,40.1835,40.0927,40.1654,111414.0
2018-05-23 10:00:00,44.2,44.27,44.09,44.12,297224.0,40.1563,40.2199,40.0563,40.0836,297224.0
2018-05-23 10:05:00,44.12,44.13,44.02,44.11,341196.0,40.0836,40.0927,39.9927,40.0745,341196.0
2018-05-23 10:10:00,44.12,44.18,44.09,44.15,210628.0,40.0836,40.1381,40.0563,40.1108,210628.0
2018-05-23 10:15:00,44.14,44.15,44.05,44.12,196262.0,40.1018,40.1108,40.02,40.0836,196262.0
2018-05-23 10:20:00,44.11,44.18,44.06,44.18,130698.0,40.0745,40.1381,40.0291,40.1381,130698.0
2018-05-23 10:25:00,44.18,44.2,44.1,44.13,90040.0,40.1381,40.1563,40.0654,40.0927,90040.0
2018-05-23 10:30:00,44.14,44.17,43.99,44.06,177378.0,40.1018,40.129,39.9655,40.0291,177378.0
2018-05-23 10:35:00,44.07,44.07,43.95,43.95,105680.0,40.0382,40.0382,39.9291,39.9291,105680.0
2018-05-23 10:40:00,43.95,44.13,43.93,44.08,156452.0,39.9291,40.0927,39.911,40.0472,156452.0
2018-05-23 10:45:00,44.06,44.08,43.84,43.89,123158.0,40.0291,40.0472,39.8292,39.8746,123158.0
2018-05-23 10:50:00,43.9,44.04,43.88,44.02,125798.0,39.8837,40.0109,39.8655,39.9927,125798.0
2018-05-23 10:55:00,44.01,44.13,43.95,44.0,154660.0,39.9836,40.0927,39.9291,39.9746,154660.0
2018-05-23 11:00:00,43.99,44.0,43.79,43.84,122100.0,39.9655,39.9746,39.7838,39.8292,122100.0
2018-05-23 11:05:00,43.83,43.98,43.8,43.97,88342.0,39.8201,39.9564,39.7929,39.9473,88342.0
2018-05-23 11:10:00,43.97,44.02,43.94,44.0,94644.0,39.9473,39.9927,39.9201,39.9746,94644.0
2018-05-23 11:15:00,44.0,44.04,43.99,44.04,120312.0,39.9746,40.0109,39.9655,40.0109,120312.0
2018-05-23 11:20:00,44.03,44.09,44.02,44.09,76448.0,40.0018,40.0563,39.9927,40.0563,76448.0
2018-05-23 11:25:00,44.09,44.17,44.09,44.16,101460.0,40.0563,40.129,40.0563,40.1199,101460.0
2018-05-23 11:30:00,44.16,44.2,44.15,44.2,62666.0,40.1199,40.1563,40.1108,40.1563,62666.0
2018-05-23 11:35:00,44.19,44.24,44.18,44.22,73402.0,40.1472,40.1926,40.1381,40.1744,73402.0
2018-05-23 11:40:00,44.22,44.22,44.15,44.16,67746.0,40.1744,40.1744,40.1108,40.1199,67746.0
2018-05-23 11:45:00,44.16,44.16,44.12,44.16,78370.0,40.1199,40.1199,40.0836,40.1199,78370.0
2018-05-23 11:50:00,44.16,44.2,44.09,44.14,83818.0,40.1199,40.1563,40.0563,40.1018,83818.0
2018-05-23 11:55:00,44.13,44.18,44.12,44.15,74718.0,40.0927,40.1381,40.0836,40.1108,74718.0
2018-05-23 12:00:00,44.15,44.16,44.12,44.12,72212.0,40.1108,40.1199,40.0836,40.0836,72212.0
2018-05-23 12:05:00,44.12,44.19,44.1,44.19,100386.0,40.0836,40.1472,40.0654,40.1472,100386.0
2018-05-23 12:10:00,44.19,44.2,44.14,44.15,74888.0,40.1472,40.1563,40.1018,40.1108,74888.0
2018-05-23 12:15:00,44.14,44.15,44.03,44.04,224910.0,40.1018,40.1108,40.0018,40.0109,224910.0
2018-05-23 12:20:00,44.04,44.06,44.02,44.06,183418.0,40.0109,40.0291,39.9927,40.0291,183418.0
2018-05-23 12:25:00,44.06,44.06,43.95,43.95,74320.0,40.0291,40.0291,39.9291,39.9291,74320.0
2018-05-23 12:30:00,43.96,43.96,43.87,43.87,53092.0,39.9382,39.9382,39.8565,39.8565,53092.0
2018-05-23 12:35:00,43.86,43.88,43.83,43.87,47166.0,39.8474,39.8655,39.8201,39.8565,47166.0
2018-05-23 12:40:00,43.87,43.95,43.87,43.94,223812.0,39.8565,39.9291,39.8565,39.9201,223812.0
2018-05-23 12:45:00,43.93,43.93,43.83,43.88,195816.0,39.911,39.911,39.8201,39.8655,195816.0
2018-05-23 12:50:00,43.88,43.88,43.84,43.85,36542.0,39.8655,39.8655,39.8292,39.8383,36542.0
2018-05-23 12:55:00,43.85,43.88,43.85,43.87,57166.0,39.8383,39.8655,39.8383,39.8565,57166.0
2018-05-23 13:00:00,43.88,43.88,43.79,43.86,82568.0,39.8655,39.8655,39.7838,39.8474,82568.0
2018-05-23 13:05:00,43.85,43.9,43.84,43.88,49834.0,39.8383,39.8837,39.8292,39.8655,49834.0
2018-05-23 13:10:00,43.88,43.93,43.87,43.88,42036.0,39.8655,39.911,39.8565,39.8655,42036.0
2018-05-23 13:15:00,43.88,43.91,43.85,43.85,65800.0,39.8655,39.8928,39.8383,39.8383,65800.0
2018-05-23 13:20:00,43.85,43.88,43.84,43.86,59532.0,39.8383,39.8655,39.8292,39.8474,59532.0
2018-05-23 13:25:00,43.87,43.89,43.85,43.87,49034.0,39.8565,39.8746,39.8383,39.8565,49034.0
2018-05-23 13:30:00,43.87,43.93,43.86,43.91,81834.0,39.8565,39.911,39.8474,39.8928,81834.0
2018-05-23 13:35:00,43.91,43.95,43.88,43.94,53470.0,39.8928,39.9291,39.8655,39.9201,53470.0
2018-05-23 13:40:00,43.93,43.95,43.9,43.91,51476.0,39.911,39.9291,39.8837,39.8928,51476.0
2018-05-23 13:45:00,43.91,43.94,43.89,43.93,43798.0,39.8928,39.9201,39.8746,39.911,43798.0
2018-05-23 13:50:00,43.92,43.99,43.9,43.9,62416.0,39.9019,39.9655,39.8837,39.8837,62416.0
2018-05-23 13:55:00,43.91,43.91,43.89,43.9,52576.0,39.8928,39.8928,39.8746,39.8837,52576.0
2018-05-23 14:00:00,43.9,43.93,43.84,43.85,73276.0,39.8837,39.911,39.8292,39.8383,73276.0
2018-05-23 14:05:00,43.85,43.95,43.84,43.92,74916.0,39.8383,39.9291,39.8292,39.9019,74916.0
2018-05-23 14:10:00,43.91,43.91,43.82,43.85,49978.0,39.8928,39.8928,39.811,39.8383,49978.0
2018-05-23 14:15:00,43.86,43.97,43.86,43.93,64430.0,39.8474,39.9473,39.8474,39.911,64430.0
2018-05-23 14:20:00,43.94,43.96,43.89,43.92,33098.0,39.9201,39.9382,39.8746,39.9019,33098.0
2018-05-23 14:25:00,43.93,43.94,43.85,43.86,51298.0,39.911,39.9201,39.8383,39.8474,51298.0
2018-05-23 14:30:00,43.86,43.88,43.79,43.8,95526.0,39.8474,39.8655,39.7838,39.7929,95526.0
2018-05-23 14:35:00,43.81,43.85,43.81,43.84,96834.0,39.8019,39.8383,39.8019,39.8292,96834.0
2018-05-23 14:40:00,43.84,43.85,43.78,43.79,59668.0,39.8292,39.8383,39.7747,39.7838,59668.0
2018-05-23 14:45:00,43.78,43.85,43.77,43.83,110320.0,39.7747,39.8383,39.7656,39.8201,110320.0
2018-05-23 14:50:00,43.83,43.9,43.79,43.8,108340.0,39.8201,39.8837,39.7838,39.7929,108340.0
2018-05-23 14:55:00,43.8,43.83,43.79,43.81,89630.0,39.7929,39.8201,39.7838,39.8019,89630.0
2018-05-23 15:00:00,43.8,43.83,43.78,43.8,49680.0,39.7929,39.8201,39.7747,39.7929,49680.0
2018-05-23 15:05:00,43.8,43.88,43.8,43.88,76106.0,39.7929,39.8655,39.7929,39.8655,76106.0
2018-05-23 15:10:00,43.88,43.88,43.84,43.84,92570.0,39.8655,39.8655,39.8292,39.8292,92570.0
2018-05-23 15:15:00,43.84,43.87,43.84,43.85,99398.0,39.8292,39.8565,39.8292,39.8383,99398.0
2018-05-23 15:20:00,43.85,43.87,43.81,43.82,113826.0,39.8383,39.8565,39.8019,39.811,113826.0
2018-05-23 15:25:00,43.82,43.84,43.81,43.82,94876.0,39.811,39.8292,39.8019,39.811,94876.0
2018-05-23 15:30:00,43.83,43.87,43.82,43.84,138386.0,39.8201,39.8565,39.811,39.8292,138386.0
2018-05-23 15:35:00,43.85,43.87,43.84,43.85,111976.0,39.8383,39.8565,39.8292,39.8383,111976.0
2018-05-23 15:40:00,43.85,43.88,43.83,43.85,174048.0,39.8383,39.8655,39.8201,39.8383,174048.0
2018-05-23 15:45:00,43.84,43.87,43.81,43.87,185246.0,39.8292,39.8565,39.8019,39.8565,185246.0
2018-05-23 15:50:00,43.87,43.93,43.87,43.92,216736.0,39.8565,39.911,39.8565,39.9019,216736.0
2018-05-23 15:55:00,43.92,43.97,43.91,43.95,477382.0,39.9019,39.9473,39.8928,39.9291,477382.0
2018-05-24 09:30:00,43.72,44.2,43.72,44.2,219618.0,39.7202,40.1563,39.7202,40.1563,219618.0
2018-05-24 09:35:00,44.19,44.2,44.06,44.13,90896.0,40.1472,40.1563,40.0291,40.0927,90896.0
2018-05-24 09:40:00,44.15,44.2,43.94,44.01,74408.0,40.1108,40.1563,39.9201,39.9836,74408.0
2018-05-24 09:45:00,44.0,44.02,43.91,43.98,172942.0,39.9746,39.9927,39.8928,39.9564,172942.0
2018-05-24 09:50:00,43.98,44.01,43.87,43.97,69250.0,39.9564,39.9836,39.8565,39.9473,69250.0
2018-05-24 09:55:00,43.97,44.02,43.94,44.0,96316.0,39.9473,39.9927,39.9201,39.9746,96316.0
2018-05-24 10:00:00,44.01,44.18,43.99,44.1,66792.0,39.9836,40.1381,39.9655,40.0654,66792.0
2018-05-24 10:05:00,44.13,44.16,44.09,44.14,38050.0,40.0927,40.1199,40.0563,40.1018,38050.0
2018-05-24 10:10:00,44.15,44.26,44.12,44.19,144022.0,40.1108,40.2108,40.0836,40.1472,144022.0
2018-05-24 10:15:00,44.19,44.21,44.15,44.19,39538.0,40.1472,40.1654,40.1108,40.1472,39538.0
2018-05-24 10:20:00,44.18,44.23,44.12,44.2,53640.0,40.1381,40.1835,40.0836,40.1563,53640.0
2018-05-24 10:25:00,44.19,44.19,44.1,44.13,55866.0,40.1472,40.1472,40.0654,40.0927,55866.0
2018-05-24 10:30:00,44.13,44.18,44.1,44.15,35116.0,40.0927,40.1381,40.0654,40.1108,35116.0
2018-05-24 10:35:00,44.15,44.26,44.13,44.26,102460.0,40.1108,40.2108,40.0927,40.2108,102460.0
2018-05-24 10:40:00,44.25,44.26,44.2,44.21,45586.0,40.2017,40.2108,40.1563,40.1654,45586.0
2018-05-24 10:45:00,44.22,44.25,44.18,44.25,38450.0,40.1744,40.2017,40.1381,40.2017,38450.0
2018-05-24 10:50:00,44.25,44.27,44.23,44.23,118404.0,40.2017,40.2199,40.1835,40.1835,118404.0
2018-05-24 10:55:00,44.23,44.27,44.22,44.26,44620.0,40.1835,40.2199,40.1744,40.2108,44620.0
2018-05-24 11:00:00,44.26,44.29,44.24,44.27,51260.0,40.2108,40.238,40.1926,40.2199,51260.0
2018-05-24 11:05:00,44.27,44.3,44.25,44.27,72756.0,40.2199,40.2471,40.2017,40.2199,72756.0
2018-05-24 11:10:00,44.26,44.27,44.24,44.26,68362.0,40.2108,40.2199,40.1926,40.2108,68362.0
2018-05-24 11:15:00,44.26,44.27,44.23,44.23,45542.0,40.2108,40.2199,40.1835,40.1835,45542.0
2018-05-24 11:20:00,44.23,44.24,44.19,44.21,75270.0,40.1835,40.1926,40.1472,40.1654,75270.0
2018-05-24 11:25:00,44.21,44.27,44.21,44.24,70146.0,40.1654,40.2199,40.1654,40.1926,70146.0
2018-05-24 11:30:00,44.24,44.27,44.21,44.24,75406.0,40.1926,40.2199,40.1654,40.1926,75406.0
2018-05-24 11:35:00,44.24,44.26,44.21,44.24,46312.0,40.1926,40.2108,40.1654,40.1926,46312.0
2018-05-24 11:40:00,44.24,44.27,44.23,44.26,55258.0,40.1926,40.2199,40.1835,40.2108,55258.0
2018-05-24 11:45:00,44.27,44.27,44.24,44.26,52872.0,40.2199,40.2199,40.1926,40.2108,52872.0
2018-05-24 11:50:00,44.26,44.27,44.19,44.26,70322.0,40.2108,40.2199,40.1472,40.2108,70322.0
2018-05-24 11:55:00,44.26,44.34,44.24,44.33,80294.0,40.2108,40.2835,40.1926,40.2744,80294.0
2018-05-24 12:00:00,44.32,44.42,44.31,44.4,147452.0,40.2653,40.3561,40.2562,40.338,147452.0
2018-05-24 12:05:00,44.4,44.47,44.38,44.47,89582.0,40.338,40.4016,40.3198,40.4016,89582.0
2018-05-24 12:10:00,44.47,44.56,44.45,44.53,185648.0,40.4016,40.4833,40.3834,40.4561,185648.0
2018-05-24 12:15:00,44.54,44.62,44.52,44.62,93776.0,40.4652,40.5378,40.447,40.5378,93776.0
2018-05-24 12:20:00,44.62,44.63,44.56,44.58,81066.0,40.5378,40.5469,40.4833,40.5015,81066.0
2018-05-24 12:25:00,44.59,44.61,44.56,44.59,40128.0,40.5106,40.5288,40.4833,40.5106,40128.0
2018-05-24 12:30:00,44.59,44.63,44.51,44.54,80224.0,40.5106,40.5469,40.4379,40.4652,80224.0
2018-05-24 12:35:00,44.54,44.55,44.51,44.54,30478.0,40.4652,40.4742,40.4379,40.4652,30478.0
2018-05-24 12:40:00,44.53,44.55,44.49,44.51,51348.0,40.4561,40.4742,40.4197,40.4379,51348.0
2018-05-24 12:45:00,44.51,44.57,44.5,44.55,41714.0,40.4379,40.4924,40.4288,40.4742,41714.0
2018-05-24 12:50:00,44.56,44.57,44.54,44.56,18974.0,40.4833,40.4924,40.4652,40.4833,18974.0
2018-05-24 12:55:00,44.56,44.63,44.56,44.62,39562.0,40.4833,40.5469,40.4833,40.5378,39562.0
2018-05-24 13:00:00,44.63,44.65,44.6,44.62,43672.0,40.5469,40.5651,40.5197,40.5378,43672.0
2018-05-24 13:05:00,44.62,44.7,44.59,44.7,50862.0,40.5378,40.6105,40.5106,40.6105,50862.0
2018-05-24 13:10:00,44.69,44.74,44.66,44.69,90102.0,40.6014,40.6469,40.5742,40.6014,90102.0
2018-05-24 13:15:00,44.69,44.69,44.66,44.67,26990.0,40.6014,40.6014,40.5742,40.5833,26990.0
2018-05-24 13:20:00,44.67,44.68,44.61,44.63,40386.0,40.5833,40.5924,40.5288,40.5469,40386.0
2018-05-24 13:25:00,44.63,44.67,44.61,44.63,35436.0,40.5469,40.5833,40.5288,40.5469,35436.0
2018-05-24 13:30:00,44.63,44.66,44.61,44.65,136280.0,40.5469,40.5742,40.5288,40.5651,136280.0
2018-05-24 13:35:00,44.65,44.67,44.57,44.6,66010.0,40.5651,40.5833,40.4924,40.5197,66010.0
2018-05-24 13:40:00,44.6,44.61,44.57,44.61,26280.0,40.5197,40.5288,40.4924,40.5288,26280.0
2018-05-24 13:45:00,44.61,44.67,44.6,44.65,73622.0,40.5288,40.5833,40.5197,40.5651,73622.0
2018-05-24 13:50:00,44.65,44.66,44.57,44.58,38936.0,40.5651,40.5742,40.4924,40.5015,38936.0
2018-05-24 13:55:00,44.58,44.6,44.58,44.6,32520.0,40.5015,40.5197,40.5015,40.5197,32520.0
2018-05-24 14:00:00,44.6,44.6,44.56,44.58,93316.0,40.5197,40.5197,40.4833,40.5015,93316.0
2018-05-24 14:05:00,44.59,44.62,44.57,44.6,65148.0,40.5106,40.5378,40.4924,40.5197,65148.0
2018-05-24 14:10:00,44.6,44.63,44.59,44.6,75558.0,40.5197,40.5469,40.5106,40.5197,75558.0
2018-05-24 14:15:00,44.6,44.63,44.59,44.6,485020.0,40.5197,40.5469,40.5106,40.5197,485020.0
2018-05-24 14:20:00,44.6,44.64,44.6,44.63,114324.0,40.5197,40.556,40.5197,40.5469,114324.0
2018-05-24 14:25:00,44.63,44.68,44.63,44.63,183962.0,40.5469,40.5924,40.5469,40.5469,183962.0
2018-05-24 14:30:00,44.62,44.63,44.6,44.6,120706.0,40.5378,40.5469,40.5197,40.5197,120706.0
2018-05-24 14:35:00,44.6,44.63,44.59,44.63,85292.0,40.5197,40.5469,40.5106,40.5469,85292.0
2018-05-24 14:40:00,44.62,44.63,44.54,44.57,63514.0,40.5378,40.5469,40.4652,40.4924,63514.0
2018-05-24 14:45:00,44.56,44.56,44.45,44.45,34494.0,40.4833,40.4833,40.3834,40.3834,34494.0
2018-05-24 14:50:00,44.45,44.47,44.44,44.45,38398.0,40.3834,40.4016,40.3743,40.3834,38398.0
2018-05-24 14:55:00,44.45,44.47,44.45,44.47,26128.0,40.3834,40.4016,40.3834,40.4016,26128.0
2018-05-24 15:00:00,44.47,44.47,44.41,44.44,56824.0,40.4016,40.4016,40.3471,40.3743,56824.0
2018-05-24 15:05:00,44.44,44.49,44.41,44.48,59894.0,40.3743,40.4197,40.3471,40.4106,59894.0
2018-05-24 15:10:00,44.48,44.48,44.44,44.44,35908.0,40.4106,40.4106,40.3743,40.3743,35908.0
2018-05-24 15:15:00,44.42,44.43,44.38,44.41,53158.0,40.3561,40.3652,40.3198,40.3471,53158.0
2018-05-24 15:20:00,44.41,44.44,44.38,44.43,56786.0,40.3471,40.3743,40.3198,40.3652,56786.0
2018-05-24 15:25:00,44.43,44.44,44.39,44.43,48250.0,40.3652,40.3743,40.3289,40.3652,48250.0
2018-05-24 15:30:00,44.43,44.46,44.41,44.43,93236.0,40.3652,40.3925,40.3471,40.3652,93236.0
2018-05-24 15:35:00,44.42,44.44,44.41,44.42,90096.0,40.3561,40.3743,40.3471,40.3561,90096.0
2018-05-24 15:40:00,44.42,44.43,44.36,44.37,109088.0,40.3561,40.3652,40.3016,40.3107,109088.0
2018-05-24 15:45:00,44.37,44.38,44.33,44.38,110574.0,40.3107,40.3198,40.2744,40.3198,110574.0
2018-05-24 15:50:00,44.38,44.41,44.34,44.34,148556.0,40.3198,40.3471,40.2835,40.2835,148556.0
2018-05-24 15:55:00,44.34,44.4,44.34,44.38,306566.0,40.2835,40.338,40.2835,40.3198,306566.0
2018-05-25 09:30:00,44.08,44.32,44.02,44.07,185422.0,40.0472,40.2653,39.9927,40.0382,185422.0
2018-05-25 09:35:00,44.07,44.21,44.05,44.12,139738.0,40.0382,40.1654,40.02,40.0836,139738.0
2018-05-25 09:40:00,44.13,44.21,44.08,44.21,55126.0,40.0927,40.1654,40.0472,40.1654,55126.0
2018-05-25 09:45:00,44.21,44.23,44.11,44.14,40804.0,40.1654,40.1835,40.0745,40.1018,40804.0
2018-05-25 09:50:00,44.14,44.19,43.99,44.13,75102.0,40.1018,40.1472,39.9655,40.0927,75102.0
2018-05-25 09:55:00,44.13,44.26,44.13,44.14,101392.0,40.0927,40.2108,40.0927,40.1018,101392.0
2018-05-25 10:00:00,44.13,44.21,44.1,44.12,186944.0,40.0927,40.1654,40.0654,40.0836,186944.0
2018-05-25 10:05:00,44.13,44.18,44.08,44.16,102198.0,40.0927,40.1381,40.0472,40.1199,102198.0
2018-05-25 10:10:00,44.15,44.32,44.15,44.29,97834.0,40.1108,40.2653,40.1108,40.238,97834.0
2018-05-25 10:15:00,44.29,44.35,44.24,44.29,68268.0,40.238,40.2925,40.1926,40.238,68268.0
2018-05-25 10:20:00,44.29,44.29,44.18,44.22,158884.0,40.238,40.238,40.1381,40.1744,158884.0
2018-05-25 10:25:00,44.22,44.27,44.15,44.15,50286.0,40.1744,40.2199,40.1108,40.1108,50286.0
2018-05-25 10:30:00,44.15,44.26,44.15,44.2,95302.0,40.1108,40.2108,40.1108,40.1563,95302.0
2018-05-25 10:35:00,44.2,44.23,44.13,44.13,52270.0,40.1563,40.1835,40.0927,40.0927,52270.0
2018-05-25 10:40:00,44.13,44.17,44.1,44.15,73284.0,40.0927,40.129,40.0654,40.1108,73284.0
2018-05-25 10:45:00,44.13,44.16,44.12,44.13,59184.0,40.0927,40.1199,40.0836,40.0927,59184.0
2018-05-25 10:50:00,44.13,44.13,44.1,44.12,54516.0,40.0927,40.0927,40.0654,40.0836,54516.0
2018-05-25 10:55:00,44.12,44.21,44.12,44.17,131600.0,40.0836,40.1654,40.0836,40.129,131600.0
2018-05-25 11:00:00,44.16,44.24,44.14,44.14,73988.0,40.1199,40.1926,40.1018,40.1018,73988.0
2018-05-25 11:05:00,44.14,44.22,44.14,44.22,70600.0,40.1018,40.1744,40.1018,40.1744,70600.0
2018-05-25 11:10:00,44.22,44.22,44.1,44.1,65014.0,40.1744,40.1744,40.0654,40.0654,65014.0
2018-05-25 11:15:00,44.1,44.17,44.1,44.12,53578.0,40.0654,40.129,40.0654,40.0836,53578.0
2018-05-25 11:20:00,44.12,44.16,44.1,44.15,47410.0,40.0836,40.1199,40.0654,40.1108,47410.0
2018-05-25 11:25:00,44.16,44.19,44.16,44.19,33596.0,40.1199,40.1472,40.1199,40.1472,33596.0
2018-05-25 11:30:00,44.18,44.2,44.13,44.13,38334.0,40.1381,40.1563,40.0927,40.0927,38334.0
2018-05-25 11:35:00,44.13,44.15,44.1,44.15,61036.0,40.0927,40.1108,40.0654,40.1108,61036.0
2018-05-25 11:40:00,44.16,44.19,44.14,44.14,169230.0,40.1199,40.1472,40.1018,40.1018,169230.0
2018-05-25 11:45:00,44.13,44.18,44.12,44.13,62532.0,40.0927,40.1381,40.0836,40.0927,62532.0
2018-05-25 11:50:00,44.13,44.17,44.12,44.12,54670.0,40.0927,40.129,40.0836,40.0836,54670.0
2018-05-25 11:55:00,44.12,44.12,44.07,44.08,34520.0,40.0836,40.0836,40.0382,40.0472,34520.0
2018-05-25 12:00:00,44.08,44.1,44.07,44.07,22686.0,40.0472,40.0654,40.0382,40.0382,22686.0
2018-05-25 12:05:00,44.08,44.08,44.04,44.07,56594.0,40.0472,40.0472,40.0109,40.0382,56594.0
2018-05-25 12:10:00,44.08,44.14,44.06,44.1,51440.0,40.0472,40.1018,40.0291,40.0654,51440.0
2018-05-25 12:15:00,44.1,44.13,44.09,44.1,24718.0,40.0654,40.0927,40.0563,40.0654,24718.0
2018-05-25 12:20:00,44.09,44.14,44.07,44.14,23782.0,40.0563,40.1018,40.0382,40.1018,23782.0
2018-05-25 12:25:00,44.15,44.18,44.14,44.18,24356.0,40.1108,40.1381,40.1018,40.1381,24356.0
2018-05-25 12:30:00,44.18,44.18,44.13,44.15,30496.0,40.1381,40.1381,40.0927,40.1108,30496.0
2018-05-25 12:35:00,44.16,44.17,44.1,44.13,38000.0,40.1199,40.129,40.0654,40.0927,38000.0
2018-05-25 12:40:00,44.13,44.16,44.13,44.16,28486.0,40.0927,40.1199,40.0927,40.1199,28486.0
2018-05-25 12:45:00,44.17,44.18,44.16,44.16,41680.0,40.129,40.1381,40.1199,40.1199,41680.0
2018-05-25 12:50:00,44.16,44.16,44.1,44.13,26960.0,40.1199,40.1199,40.0654,40.0927,26960.0
2018-05-25 12:55:00,44.13,44.16,44.13,44.16,35158.0,40.0927,40.1199,40.0927,40.1199,35158.0
2018-05-25 13:00:00,44.16,44.19,44.16,44.16,33692.0,40.1199,40.1472,40.1199,40.1199,33692.0
2018-05-25 13:05:00,44.17,44.17,44.14,44.16,24844.0,40.129,40.129,40.1018,40.1199,24844.0
2018-05-25 13:10:00,44.15,44.16,44.1,44.12,37438.0,40.1108,40.1199,40.0654,40.0836,37438.0
2018-05-25 13:15:00,44.12,44.13,44.1,44.1,27218.0,40.0836,40.0927,40.0654,40.0654,27218.0
2018-05-25 13:20:00,44.1,44.13,44.09,44.12,32588.0,40.0654,40.0927,40.0563,40.0836,32588.0
2018-05-25 13:25:00,44.12,44.13,44.08,44.1,45836.0,40.0836,40.0927,40.0472,40.0654,45836.0
2018-05-25 13:30:00,44.1,44.12,44.09,44.11,36364.0,40.0654,40.0836,40.0563,40.0745,36364.0
2018-05-25 13:35:00,44.1,44.14,44.1,44.13,34224.0,40.0654,40.1018,40.0654,40.0927,34224.0
2018-05-25 13:40:00,44.12,44.18,44.12,44.17,38156.0,40.0836,40.1381,40.0836,40.129,38156.0
2018-05-25 13:45:00,44.17,44.18,44.13,44.13,31422.0,40.129,40.1381,40.0927,40.0927,31422.0
2018-05-25 13:50:00,44.12,44.15,44.09,44.1,28778.0,40.0836,40.1108,40.0563,40.0654,28778.0
2018-05-25 13:55:00,44.1,44.1,44.06,44.07,34974.0,40.0654,40.0654,40.0291,40.0382,34974.0
2018-05-25 14:00:00,44.07,44.1,44.07,44.1,36750.0,40.0382,40.0654,40.0382,40.0654,36750.0
2018-05-25 14:05:00,44.1,44.13,44.1,44.12,39570.0,40.0654,40.0927,40.0654,40.0836,39570.0
2018-05-25 14:10:00,44.12,44.13,44.1,44.1,30504.0,40.0836,40.0927,40.0654,40.0654,30504.0
2018-05-25 14:15:00,44.12,44.12,44.1,44.1,20598.0,40.0836,40.0836,40.0654,40.0654,20598.0
2018-05-25 14:20:00,44.11,44.15,44.1,44.13,42436.0,40.0745,40.1108,40.0654,40.0927,42436.0
2018-05-25 14:25:00,44.14,44.15,44.13,44.13,21278.0,40.1018,40.1108,40.0927,40.0927,21278.0
2018-05-25 14:30:00,44.13,44.15,44.1,44.1,42214.0,40.0927,40.1108,40.0654,40.0654,42214.0
2018-05-25 14:35:00,44.1,44.1,44.05,44.06,31280.0,40.0654,40.0654,40.02,40.0291,31280.0
2018-05-25 14:40:00,44.05,44.07,44.02,44.03,43766.0,40.02,40.0382,39.9927,40.0018,43766.0
2018-05-25 14:45:00,44.03,44.03,44.01,44.02,41286.0,40.0018,40.0018,39.9836,39.9927,41286.0
2018-05-25 14:50:00,44.02,44.05,44.01,44.05,34850.0,39.9927,40.02,39.9836,40.02,34850.0
2018-05-25 14:55:00,44.04,44.06,44.03,44.05,46394.0,40.0109,40.0291,40.0018,40.02,46394.0
2018-05-25 15:00:00,44.05,44.06,44.02,44.02,41370.0,40.02,40.0291,39.9927,39.9927,41370.0
2018-05-25 15:05:00,44.03,44.08,44.03,44.08,46626.0,40.0018,40.0472,40.0018,40.0472,46626.0
2018-05-25 15:10:00,44.08,44.1,44.06,44.1,44682.0,40.0472,40.0654,40.0291,40.0654,44682.0
2018-05-25 15:15:00,44.11,44.14,44.11,44.12,56096.0,40.0745,40.1018,40.0745,40.0836,56096.0
2018-05-25 15:20:00,44.13,44.16,44.12,44.15,33676.0,40.0927,40.1199,40.0836,40.1108,33676.0
2018-05-25 15:25:00,44.14,44.16,44.09,44.16,49688.0,40.1018,40.1199,40.0563,40.1199,49688.0
2018-05-25 15:30:00,44.15,44.16,44.12,44.13,62796.0,40.1108,40.1199,40.0836,40.0927,62796.0
2018-05-25 15:35:00,44.13,44.13,44.1,44.12,61700.0,40.0927,40.0927,40.0654,40.0836,61700.0
2018-05-25 15:40:00,44.12,44.12,44.05,44.06,96114.0,40.0836,40.0836,40.02,40.0291,96114.0
2018-05-25 15:45:00,44.06,44.08,44.03,44.03,102560.0,40.0291,40.0472,40.0018,40.0018,102560.0
2018-05-25 15:50:00,44.04,44.08,44.04,44.07,159484.0,40.0109,40.0472,40.0109,40.0382,159484.0
2018-05-25 15:55:00,44.07,44.1,44.04,44.05,309578.0,40.0382,40.0654,40.0109,40.02,309578.0
2018-05-29 09:30:00,43.99,44.04,43.79,43.98,200180.0,39.9655,40.0109,39.7838,39.9564,200180.0
2018-05-29 09:35:00,43.98,44.09,43.96,44.09,72000.0,39.9564,40.0563,39.9382,40.0563,72000.0
2018-05-29 09:40:00,44.09,44.13,44.08,44.11,57128.0,40.0563,40.0927,40.0472,40.0745,57128.0
2018-05-29 09:45:00,44.11,44.22,44.06,44.18,53938.0,40.0745,40.1744,40.0291,40.1381,53938.0
2018-05-29 09:50:00,44.2,44.32,44.18,44.3,87258.0,40.1563,40.2653,40.1381,40.2471,87258.0
2018-05-29 09:55:00,44.3,44.35,44.24,44.31,33068.0,40.2471,40.2925,40.1926,40.2562,33068.0
2018-05-29 10:00:00,44.34,44.39,44.29,44.37,62338.0,40.2835,40.3289,40.238,40.3107,62338.0
2018-05-29 10:05:00,44.37,44.37,44.26,44.26,32588.0,40.3107,40.3107,40.2108,40.2108,32588.0
2018-05-29 10:10:00,44.25,44.25,44.14,44.17,54348.0,40.2017,40.2017,40.1018,40.129,54348.0
2018-05-29 10:15:00,44.16,44.16,44.07,44.12,28734.0,40.1199,40.1199,40.0382,40.0836,28734.0
2018-05-29 10:20:00,44.13,44.17,44.13,44.13,28628.0,40.0927,40.129,40.0927,40.0927,28628.0
2018-05-29 10:25:00,44.15,44.18,44.07,44.1,38178.0,40.1108,40.1381,40.0382,40.0654,38178.0
2018-05-29 10:30:00,44.09,44.09,44.02,44.06,19318.0,40.0563,40.0563,39.9927,40.0291,19318.0
2018-05-29 10:35:00,44.06,44.09,44.02,44.09,32948.0,40.0291,40.0563,39.9927,40.0563,32948.0
2018-05-29 10:40:00,44.08,44.08,44.02,44.03,25190.0,40.0472,40.0472,39.9927,40.0018,25190.0
2018-05-29 10:45:00,44.04,44.1,44.03,44.06,46610.0,40.0109,40.0654,40.0018,40.0291,46610.0
2018-05-29 10:50:00,44.06,44.08,44.04,44.05,38116.0,40.0291,40.0472,40.0109,40.02,38116.0
2018-05-29 10:55:00,44.06,44.13,44.06,44.11,48480.0,40.0291,40.0927,40.0291,40.0745,48480.0
2018-05-29 11:00:00,44.12,44.17,44.09,44.16,57046.0,40.0836,40.129,40.0563,40.1199,57046.0
2018-05-29 11:05:00,44.16,44.21,44.16,44.16,72008.0,40.1199,40.1654,40.1199,40.1199,72008.0
2018-05-29 11:10:00,44.17,44.22,44.17,44.22,30972.0,40.129,40.1744,40.129,40.1744,30972.0
2018-05-29 11:15:00,44.22,44.23,44.19,44.23,44398.0,40.1744,40.1835,40.1472,40.1835,44398.0
2018-05-29 11:20:00,44.24,44.29,44.22,44.24,51326.0,40.1926,40.238,40.1744,40.1926,51326.0
2018-05-29 11:25:00,44.24,44.24,44.18,44.23,27860.0,40.1926,40.1926,40.1381,40.1835,27860.0
2018-05-29 11:30:00,44.24,44.27,44.22,44.22,36976.0,40.1926,40.2199,40.1744,40.1744,36976.0
2018-05-29 11:35:00,44.22,44.22,44.17,44.17,25220.0,40.1744,40.1744,40.129,40.129,25220.0
2018-05-29 11:40:00,44.15,44.15,44.06,44.07,31052.0,40.1108,40.1108,40.0291,40.0382,31052.0
2018-05-29 11:45:00,44.07,44.09,44.04,44.08,44438.0,40.0382,40.0563,40.0109,40.0472,44438.0
2018-05-29 11:50:00,44.08,44.09,44.06,44.07,21144.0,40.0472,40.0563,40.0291,40.0382,21144.0
2018-05-29 11:55:00,44.07,44.15,44.06,44.13,43008.0,40.0382,40.1108,40.0291,40.0927,43008.0
2018-05-29 12:00:00,44.13,44.13,44.06,44.1,67640.0,40.0927,40.0927,40.0291,40.0654,67640.0
2018-05-29 12:05:00,44.1,44.13,44.02,44.04,24756.0,40.0654,40.0927,39.9927,40.0109,24756.0
2018-05-29 12:10:00,44.04,44.04,43.99,44.0,52686.0,40.0109,40.0109,39.9655,39.9746,52686.0
2018-05-29 12:15:00,44.0,44.05,43.99,44.01,49476.0,39.9746,40.02,39.9655,39.9836,49476.0
2018-05-29 12:20:00,44.01,44.04,43.99,44.04,37236.0,39.9836,40.0109,39.9655,40.0109,37236.0
2018-05-29 12:25:00,44.04,44.07,44.02,44.04,24050.0,40.0109,40.0382,39.9927,40.0109,24050.0
2018-05-29 12:30:00,44.04,44.07,44.02,44.07,14042.0,40.0109,40.0382,39.9927,40.0382,14042.0
2018-05-29 12:35:00,44.06,44.08,44.02,44.06,42364.0,40.0291,40.0472,39.9927,40.0291,42364.0
2018-05-29 12:40:00,44.07,44.08,44.01,44.02,18050.0,40.0382,40.0472,39.9836,39.9927,18050.0
2018-05-29 12:45:00,44.03,44.06,44.02,44.06,20690.0,40.0018,40.0291,39.9927,40.0291,20690.0
2018-05-29 12:50:00,44.07,44.1,44.06,44.07,21772.0,40.0382,40.0654,40.0291,40.0382,21772.0
2018-05-29 12:55:00,44.08,44.08,44.05,44.08,13022.0,40.0472,40.0472,40.02,40.0472,13022.0
2018-05-29 13:00:00,44.07,44.07,44.04,44.05,26460.0,40.0382,40.0382,40.0109,40.02,26460.0
2018-05-29 13:05:00,44.05,44.05,44.02,44.02,20118.0,40.02,40.02,39.9927,39.9927,20118.0
2018-05-29 13:10:00,44.02,44.05,44.02,44.02,28558.0,39.9927,40.02,39.9927,39.9927,28558.0
2018-05-29 13:15:00,44.04,44.04,44.01,44.04,24996.0,40.0109,40.0109,39.9836,40.0109,24996.0
2018-05-29 13:20:00,44.04,44.07,44.04,44.04,12752.0,40.0109,40.0382,40.0109,40.0109,12752.0
2018-05-29 13:25:00,44.02,44.04,43.99,44.01,60146.0,39.9927,40.0109,39.9655,39.9836,60146.0
2018-05-29 13:30:00,44.02,44.02,43.96,43.96,29340.0,39.9927,39.9927,39.9382,39.9382,29340.0
2018-05-29 13:35:00,43.97,44.0,43.97,43.99,20930.0,39.9473,39.9746,39.9473,39.9655,20930.0
2018-05-29 13:40:00,44.0,44.04,44.0,44.04,29534.0,39.9746,40.0109,39.9746,40.0109,29534.0
2018-05-29 13:45:00,44.03,44.07,44.02,44.06,21362.0,40.0018,40.0382,39.9927,40.0291,21362.0
2018-05-29 13:50:00,44.06,44.1,44.06,44.07,29916.0,40.0291,40.0654,40.0291,40.0382,29916.0
2018-05-29 13:55:00,44.07,44.11,44.07,44.09,33804.0,40.0382,40.0745,40.0382,40.0563,33804.0
2018-05-29 14:00:00,44.09,44.09,43.99,44.0,57702.0,40.0563,40.0563,39.9655,39.9746,57702.0
2018-05-29 14:05:00,44.0,44.06,43.99,44.03,35328.0,39.9746,40.0291,39.9655,40.0018,35328.0
2018-05-29 14:10:00,44.04,44.04,44.0,44.01,47302.0,40.0109,40.0109,39.9746,39.9836,47302.0
2018-05-29 14:15:00,44.01,44.04,43.99,44.0,22676.0,39.9836,40.0109,39.9655,39.9746,22676.0
2018-05-29 14:20:00,43.99,43.99,43.93,43.97,25888.0,39.9655,39.9655,39.911,39.9473,25888.0
2018-05-29 14:25:00,43.98,44.03,43.95,44.03,27152.0,39.9564,40.0018,39.9291,40.0018,27152.0
2018-05-29 14:30:00,44.02,44.03,43.99,44.02,32342.0,39.9927,40.0018,39.9655,39.9927,32342.0
2018-05-29 14:35:00,44.03,44.05,43.98,43.98,22536.0,40.0018,40.02,39.9564,39.9564,22536.0
2018-05-29 14:40:00,43.98,44.03,43.92,43.94,33144.0,39.9564,40.0018,39.9019,39.9201,33144.0
2018-05-29 14:45:00,43.93,43.98,43.93,43.96,23668.0,39.911,39.9564,39.911,39.9382,23668.0
2018-05-29 14:50:00,43.96,43.98,43.95,43.98,33078.0,39.9382,39.9564,39.9291,39.9564,33078.0
2018-05-29 14:55:00,43.97,44.01,43.97,43.98,28166.0,39.9473,39.9836,39.9473,39.9564,28166.0
2018-05-29 15:00:00,43.97,44.01,43.96,43.98,36746.0,39.9473,39.9836,39.9382,39.9564,36746.0
2018-05-29 15:05:00,43.98,44.02,43.97,44.01,30020.0,39.9564,39.9927,39.9473,39.9836,30020.0
2018-05-29 15:10:00,44.01,44.02,43.99,43.99,36568.0,39.9836,39.9927,39.9655,39.9655,36568.0
2018-05-29 15:15:00,43.99,44.02,43.99,44.02,53230.0,39.9655,39.9927,39.9655,39.9927,53230.0
2018-05-29 15:20:00,44.01,44.03,44.01,44.03,50374.0,39.9836,40.0018,39.9836,40.0018,50374.0
2018-05-29 15:25:00,44.03,44.07,44.03,44.07,51152.0,40.0018,40.0382,40.0018,40.0382,51152.0
2018-05-29 15:30:00,44.07,44.1,44.02,44.1,91470.0,40.0382,40.0654,39.9927,40.0654,91470.0
2018-05-29 15:35:00,44.1,44.18,44.1,44.15,107424.0,40.0654,40.1381,40.0654,40.1108,107424.0
2018-05-29 15:40:00,44.15,44.21,44.15,44.21,107534.0,40.1108,40.1654,40.1108,40.1654,107534.0
2018-05-29 15:45:00,44.21,44.24,44.19,44.2,114806.0,40.1654,40.1926,40.1472,40.1563,114806.0
2018-05-29 15:50:00,44.2,44.22,44.14,44.18,160366.0,40.1563,40.1744,40.1018,40.1381,160366.0
2018-05-29 15:55:00,44.18,44.2,44.15,44.18,348176.0,40.1381,40.1563,40.1108,40.1381,348176.0
2018-05-30 09:30:00,44.23,44.35,44.09,44.35,145732.0,40.1835,40.2925,40.0563,40.2925,145732.0
2018-05-30 09:35:00,44.3,44.43,44.21,44.4,97634.0,40.2471,40.3652,40.1654,40.338,97634.0
2018-05-30 09:40:00,44.41,44.54,44.39,44.53,131704.0,40.3471,40.4652,40.3289,40.4561,131704.0
2018-05-30 09:45:00,44.52,44.58,44.43,44.57,78110.0,40.447,40.5015,40.3652,40.4924,78110.0
2018-05-30 09:50:00,44.56,44.57,44.48,44.49,54034.0,40.4833,40.4924,40.4106,40.4197,54034.0
2018-05-30 09:55:00,44.49,44.6,44.49,44.6,57112.0,40.4197,40.5197,40.4197,40.5197,57112.0
2018-05-30 10:00:00,44.58,44.73,44.55,44.71,132706.0,40.5015,40.6378,40.4742,40.6196,132706.0
2018-05-30 10:05:00,44.71,44.73,44.65,44.67,128652.0,40.6196,40.6378,40.5651,40.5833,128652.0
2018-05-30 10:10:00,44.67,44.7,44.65,44.68,84886.0,40.5833,40.6105,40.5651,40.5924,84886.0
2018-05-30 10:15:00,44.68,44.69,44.66,44.66,71808.0,40.5924,40.6014,40.5742,40.5742,71808.0
2018-05-30 10:20:00,44.66,44.67,44.58,44.65,54168.0,40.5742,40.5833,40.5015,40.5651,54168.0
2018-05-30 10:25:00,44.65,44.68,44.64,44.67,50824.0,40.5651,40.5924,40.556,40.5833,50824.0
2018-05-30 10:30:00,44.67,44.72,44.67,44.71,78304.0,40.5833,40.6287,40.5833,40.6196,78304.0
2018-05-30 10:35:00,44.71,44.75,44.71,44.74,75436.0,40.6196,40.6559,40.6196,40.6469,75436.0
2018-05-30 10:40:00,44.74,44.84,44.73,44.84,120156.0,40.6469,40.7377,40.6378,40.7377,120156.0
2018-05-30 10:45:00,44.84,44.9,44.83,44.85,109198.0,40.7377,40.7922,40.7286,40.7468,109198.0
2018-05-30 10:50:00,44.85,44.85,44.78,44.78,46442.0,40.7468,40.7468,40.6832,40.6832,46442.0
2018-05-30 10:55:00,44.77,44.85,44.77,44.83,88752.0,40.6741,40.7468,40.6741,40.7286,88752.0
2018-05-30 11:00:00,44.83,44.83,44.76,44.77,91706.0,40.7286,40.7286,40.665,40.6741,91706.0
2018-05-30 11:05:00,44.76,44.79,44.75,44.76,53912.0,40.665,40.6923,40.6559,40.665,53912.0
2018-05-30 11:10:00,44.76,44.77,44.69,44.77,76338.0,40.665,40.6741,40.6014,40.6741,76338.0
2018-05-30 11:15:00,44.77,44.8,44.74,44.8,116536.0,40.6741,40.7014,40.6469,40.7014,116536.0
2018-05-30 11:20:00,44.79,44.83,44.74,44.82,119702.0,40.6923,40.7286,40.6469,40.7195,119702.0
2018-05-30 11:25:00,44.82,44.82,44.77,44.77,80496.0,40.7195,40.7195,40.6741,40.6741,80496.0
2018-05-30 11:30:00,44.77,44.81,44.77,44.8,88882.0,40.6741,40.7105,40.6741,40.7014,88882.0
2018-05-30 11:35:00,44.8,44.83,44.78,44.8,112458.0,40.7014,40.7286,40.6832,40.7014,112458.0
2018-05-30 11:40:00,44.8,44.81,44.76,44.78,61048.0,40.7014,40.7105,40.665,40.6832,61048.0
2018-05-30 11:45:00,44.78,44.83,44.77,44.77,52604.0,40.6832,40.7286,40.6741,40.6741,52604.0
2018-05-30 11:50:00,44.78,44.78,44.71,44.74,54472.0,40.6832,40.6832,40.6196,40.6469,54472.0
2018-05-30 11:55:00,44.74,44.77,44.73,44.74,52692.0,40.6469,40.6741,40.6378,40.6469,52692.0
2018-05-30 12:00:00,44.74,44.77,44.73,44.73,63022.0,40.6469,40.6741,40.6378,40.6378,63022.0
2018-05-30 12:05:00,44.74,44.77,44.73,44.76,62314.0,40.6469,40.6741,40.6378,40.665,62314.0
2018-05-30 12:10:00,44.76,44.82,44.76,44.79,113864.0,40.665,40.7195,40.665,40.6923,113864.0
2018-05-30 12:15:00,44.78,44.79,44.7,44.71,60500.0,40.6832,40.6923,40.6105,40.6196,60500.0
2018-05-30 12:20:00,44.71,44.74,44.71,44.73,36342.0,40.6196,40.6469,40.6196,40.6378,36342.0
2018-05-30 12:25:00,44.72,44.73,44.65,44.67,51954.0,40.6287,40.6378,40.5651,40.5833,51954.0
2018-05-30 12:30:00,44.67,44.73,44.67,44.7,35322.0,40.5833,40.6378,40.5833,40.6105,35322.0
2018-05-30 12:35:00,44.7,44.76,44.7,44.75,113644.0,40.6105,40.665,40.6105,40.6559,113644.0
2018-05-30 12:40:00,44.75,44.83,44.74,44.77,97390.0,40.6559,40.7286,40.6469,40.6741,97390.0
2018-05-30 12:45:00,44.76,44.79,44.74,44.74,87338.0,40.665,40.6923,40.6469,40.6469,87338.0
2018-05-30 12:50:00,44.74,44.76,44.73,44.73,45288.0,40.6469,40.665,40.6378,40.6378,45288.0
2018-05-30 12:55:00,44.74,44.78,44.74,44.76,65336.0,40.6469,40.6832,40.6469,40.665,65336.0
2018-05-30 13:00:00,44.77,44.77,44.71,44.73,44398.0,40.6741,40.6741,40.6196,40.6378,44398.0
2018-05-30 13:05:00,44.73,44.79,44.7,44.77,53566.0,40.6378,40.6923,40.6105,40.6741,53566.0
2018-05-30 13:10:00,44.77,44.8,44.77,44.8,68084.0,40.6741,40.7014,40.6741,40.7014,68084.0
2018-05-30 13:15:00,44.8,44.85,44.79,44.85,174566.0,40.7014,40.7468,40.6923,40.7468,174566.0
2018-05-30 13:20:00,44.85,44.85,44.8,44.81,49240.0,40.7468,40.7468,40.7014,40.7105,49240.0
2018-05-30 13:25:00,44.82,44.83,44.8,44.82,80152.0,40.7195,40.7286,40.7014,40.7195,80152.0
2018-05-30 13:30:00,44.82,44.83,44.8,44.82,51990.0,40.7195,40.7286,40.7014,40.7195,51990.0
2018-05-30 13:35:00,44.82,44.85,44.8,44.84,44756.0,40.7195,40.7468,40.7014,40.7377,44756.0
2018-05-30 13:40:00,44.84,44.86,44.83,44.83,43406.0,40.7377,40.7559,40.7286,40.7286,43406.0
2018-05-30 13:45:00,44.83,44.84,44.82,44.83,30280.0,40.7286,40.7377,40.7195,40.7286,30280.0
2018-05-30 13:50:00,44.83,44.83,44.79,44.81,132124.0,40.7286,40.7286,40.6923,40.7105,132124.0
2018-05-30 13:55:00,44.81,44.86,44.81,44.83,176854.0,40.7105,40.7559,40.7105,40.7286,176854.0
2018-05-30 14:00:00,44.83,44.83,44.79,44.79,58340.0,40.7286,40.7286,40.6923,40.6923,58340.0
2018-05-30 14:05:00,44.79,44.81,44.79,44.8,50702.0,40.6923,40.7105,40.6923,40.7014,50702.0
2018-05-30 14:10:00,44.81,44.84,44.8,44.82,59734.0,40.7105,40.7377,40.7014,40.7195,59734.0
2018-05-30 14:15:00,44.82,44.83,44.76,44.78,53692.0,40.7195,40.7286,40.665,40.6832,53692.0
2018-05-30 14:20:00,44.78,44.78,44.75,44.76,43816.0,40.6832,40.6832,40.6559,40.665,43816.0
2018-05-30 14:25:00,44.76,44.77,44.75,44.77,33202.0,40.665,40.6741,40.6559,40.6741,33202.0
2018-05-30 14:30:00,44.77,44.81,44.77,44.8,35104.0,40.6741,40.7105,40.6741,40.7014,35104.0
2018-05-30 14:35:00,44.8,44.9,44.8,44.9,65532.0,40.7014,40.7922,40.7014,40.7922,65532.0
2018-05-30 14:40:00,44.89,44.89,44.85,44.85,67640.0,40.7831,40.7831,40.7468,40.7468,67640.0
2018-05-30 14:45:00,44.85,44.85,44.79,44.81,59216.0,40.7468,40.7468,40.6923,40.7105,59216.0
2018-05-30 14:50:00,44.82,44.9,44.81,44.88,54892.0,40.7195,40.7922,40.7105,40.7741,54892.0
2018-05-30 14:55:00,44.88,44.91,44.87,44.9,62168.0,40.7741,40.8013,40.765,40.7922,62168.0
2018-05-30 15:00:00,44.9,44.95,44.89,44.9,108812.0,40.7922,40.8377,40.7831,40.7922,108812.0
2018-05-30 15:05:00,44.9,44.94,44.88,44.88,59124.0,40.7922,40.8286,40.7741,40.7741,59124.0
2018-05-30 15:10:00,44.87,44.92,44.87,44.92,66244.0,40.765,40.8104,40.765,40.8104,66244.0
2018-05-30 15:15:00,44.92,44.94,44.85,44.86,104570.0,40.8104,40.8286,40.7468,40.7559,104570.0
2018-05-30 15:20:00,44.86,44.91,44.85,44.86,76382.0,40.7559,40.8013,40.7468,40.7559,76382.0
2018-05-30 15:25:00,44.86,44.93,44.86,44.88,85484.0,40.7559,40.8195,40.7559,40.7741,85484.0
2018-05-30 15:30:00,44.88,44.93,44.86,44.91,107760.0,40.7741,40.8195,40.7559,40.8013,107760.0
2018-05-30 15:35:00,44.91,44.91,44.86,44.87,89656.0,40.8013,40.8013,40.7559,40.765,89656.0
2018-05-30 15:40:00,44.87,44.9,44.82,44.88,145660.0,40.765,40.7922,40.7195,40.7741,145660.0
2018-05-30 15:45:00,44.88,44.88,44.84,44.88,120758.0,40.7741,40.7741,40.7377,40.7741,120758.0
2018-05-30 15:50:00,44.88,44.91,44.88,44.88,161664.0,40.7741,40.8013,40.7741,40.7741,161664.0
2018-05-30 15:55:00,44.88,44.91,44.87,44.88,438914.0,40.7741,40.8013,40.765,40.7741,438914.0
2018-05-31 09:30:00,44.93,45.27,44.85,45.22,382312.0,40.8195,41.1284,40.7468,41.0829,382312.0
2018-05-31 09:35:00,45.22,45.43,45.1,45.15,133512.0,41.0829,41.2737,40.9739,41.0194,133512.0
2018-05-31 09:40:00,45.13,45.4,45.04,45.17,163486.0,41.0012,41.2465,40.9194,41.0375,163486.0
2018-05-31 09:45:00,45.21,45.21,44.99,45.07,250266.0,41.0739,41.0739,40.874,40.9467,250266.0
2018-05-31 09:50:00,45.07,45.15,44.97,45.07,82976.0,40.9467,41.0194,40.8558,40.9467,82976.0
2018-05-31 09:55:00,45.1,45.14,45.06,45.06,68470.0,40.9739,41.0103,40.9376,40.9376,68470.0
2018-05-31 10:00:00,45.07,45.21,45.04,45.21,94204.0,40.9467,41.0739,40.9194,41.0739,94204.0
2018-05-31 10:05:00,45.2,45.27,45.15,45.25,113552.0,41.0648,41.1284,41.0194,41.1102,113552.0
2018-05-31 10:10:00,45.24,45.3,45.22,45.3,64496.0,41.1011,41.1556,41.0829,41.1556,64496.0
2018-05-31 10:15:00,45.3,45.31,45.23,45.27,321164.0,41.1556,41.1647,41.092,41.1284,321164.0
2018-05-31 10:20:00,45.27,45.28,45.23,45.28,100188.0,41.1284,41.1375,41.092,41.1375,100188.0
2018-05-31 10:25:00,45.27,45.27,45.17,45.17,130878.0,41.1284,41.1284,41.0375,41.0375,130878.0
2018-05-31 10:30:00,45.17,45.23,45.17,45.19,62798.0,41.0375,41.092,41.0375,41.0557,62798.0
2018-05-31 10:35:00,45.2,45.23,45.17,45.19,60676.0,41.0648,41.092,41.0375,41.0557,60676.0
2018-05-31 10:40:00,45.19,45.19,45.02,45.04,41660.0,41.0557,41.0557,40.9012,40.9194,41660.0
2018-05-31 10:45:00,45.02,45.02,44.92,44.92,34972.0,40.9012,40.9012,40.8104,40.8104,34972.0
2018-05-31 10:50:00,44.93,44.93,44.82,44.83,57956.0,40.8195,40.8195,40.7195,40.7286,57956.0
2018-05-31 10:55:00,44.82,44.88,44.82,44.87,36840.0,40.7195,40.7741,40.7195,40.765,36840.0
2018-05-31 11:00:00,44.88,44.88,44.77,44.81,42118.0,40.7741,40.7741,40.6741,40.7105,42118.0
2018-05-31 11:05:00,44.82,44.87,44.81,44.84,33502.0,40.7195,40.765,40.7105,40.7377,33502.0
2018-05-31 11:10:00,44.85,44.88,44.74,44.77,49508.0,40.7468,40.7741,40.6469,40.6741,49508.0
2018-05-31 11:15:00,44.76,44.82,44.76,44.82,28572.0,40.665,40.7195,40.665,40.7195,28572.0
2018-05-31 11:20:00,44.82,44.82,44.76,44.78,27856.0,40.7195,40.7195,40.665,40.6832,27856.0
2018-05-31 11:25:00,44.77,44.91,44.77,44.91,37444.0,40.6741,40.8013,40.6741,40.8013,37444.0
2018-05-31 11:30:00,44.92,44.92,44.81,44.82,48382.0,40.8104,40.8104,40.7105,40.7195,48382.0
2018-05-31 11:35:00,44.82,44.97,44.8,44.94,70942.0,40.7195,40.8558,40.7014,40.8286,70942.0
2018-05-31 11:40:00,44.94,45.0,44.9,44.91,149374.0,40.8286,40.8831,40.7922,40.8013,149374.0
2018-05-31 11:45:00,44.92,44.93,44.84,44.88,81774.0,40.8104,40.8195,40.7377,40.7741,81774.0
2018-05-31 11:50:00,44.88,44.91,44.85,44.85,77072.0,40.7741,40.8013,40.7468,40.7468,77072.0
2018-05-31 11:55:00,44.87,44.91,44.84,44.88,101958.0,40.765,40.8013,40.7377,40.7741,101958.0
2018-05-31 12:00:00,44.88,44.88,44.79,44.8,34024.0,40.7741,40.7741,40.6923,40.7014,34024.0
2018-05-31 12:05:00,44.8,44.81,44.77,44.77,23910.0,40.7014,40.7105,40.6741,40.6741,23910.0
2018-05-31 12:10:00,44.77,44.8,44.77,44.78,19980.0,40.6741,40.7014,40.6741,40.6832,19980.0
2018-05-31 12:15:00,44.78,44.87,44.77,44.86,33174.0,40.6832,40.765,40.6741,40.7559,33174.0
2018-05-31 12:20:00,44.86,44.87,44.82,44.83,41328.0,40.7559,40.765,40.7195,40.7286,41328.0
2018-05-31 12:25:00,44.84,44.85,44.79,44.83,28564.0,40.7377,40.7468,40.6923,40.7286,28564.0
2018-05-31 12:30:00,44.81,44.82,44.79,44.79,52046.0,40.7105,40.7195,40.6923,40.6923,52046.0
2018-05-31 12:35:00,44.79,44.8,44.73,44.73,34882.0,40.6923,40.7014,40.6378,40.6378,34882.0
2018-05-31 12:40:00,44.74,44.77,44.73,44.77,38612.0,40.6469,40.6741,40.6378,40.6741,38612.0
2018-05-31 12:45:00,44.76,44.83,44.76,44.81,23496.0,40.665,40.7286,40.665,40.7105,23496.0
2018-05-31 12:50:00,44.81,44.84,44.77,44.84,35412.0,40.7105,40.7377,40.6741,40.7377,35412.0
2018-05-31 12:55:00,44.84,44.85,44.81,44.84,32842.0,40.7377,40.7468,40.7105,40.7377,32842.0
2018-05-31 13:00:00,44.83,44.95,44.79,44.81,123818.0,40.7286,40.8377,40.6923,40.7105,123818.0
2018-05-31 13:05:00,44.81,44.84,44.8,44.83,26172.0,40.7105,40.7377,40.7014,40.7286,26172.0
2018-05-31 13:10:00,44.83,44.84,44.8,44.83,25188.0,40.7286,40.7377,40.7014,40.7286,25188.0
2018-05-31 13:15:00,44.84,44.9,44.83,44.9,72146.0,40.7377,40.7922,40.7286,40.7922,72146.0
2018-05-31 13:20:00,44.9,44.91,44.88,44.9,34474.0,40.7922,40.8013,40.7741,40.7922,34474.0
2018-05-31 13:25:00,44.9,44.9,44.88,44.88,41648.0,40.7922,40.7922,40.7741,40.7741,41648.0
2018-05-31 13:30:00,44.88,44.9,44.83,44.83,39716.0,40.7741,40.7922,40.7286,40.7286,39716.0
2018-05-31 13:35:00,44.83,44.85,44.81,44.85,35092.0,40.7286,40.7468,40.7105,40.7468,35092.0
2018-05-31 13:40:00,44.85,44.85,44.83,44.85,44052.0,40.7468,40.7468,40.7286,40.7468,44052.0
2018-05-31 13:45:00,44.85,44.86,44.84,44.85,65164.0,40.7468,40.7559,40.7377,40.7468,65164.0
2018-05-31 13:50:00,44.85,44.85,44.81,44.83,115848.0,40.7468,40.7468,40.7105,40.7286,115848.0
2018-05-31 13:55:00,44.83,44.85,44.78,44.82,54294.0,40.7286,40.7468,40.6832,40.7195,54294.0
2018-05-31 14:00:00,44.81,44.84,44.78,44.84,30164.0,40.7105,40.7377,40.6832,40.7377,30164.0
2018-05-31 14:05:00,44.84,44.87,44.83,44.86,39054.0,40.7377,40.765,40.7286,40.7559,39054.0
2018-05-31 14:10:00,44.87,44.87,44.85,44.85,37770.0,40.765,40.765,40.7468,40.7468,37770.0
2018-05-31 14:15:00,44.85,44.88,44.85,44.85,168352.0,40.7468,40.7741,40.7468,40.7468,168352.0
2018-05-31 14:20:00,44.86,44.87,44.81,44.81,55508.0,40.7559,40.765,40.7105,40.7105,55508.0
2018-05-31 14:25:00,44.8,44.86,44.8,44.84,50508.0,40.7014,40.7559,40.7014,40.7377,50508.0
2018-05-31 14:30:00,44.83,44.85,44.81,44.84,83208.0,40.7286,40.7468,40.7105,40.7377,83208.0
2018-05-31 14:35:00,44.84,44.88,44.84,44.85,92252.0,40.7377,40.7741,40.7377,40.7468,92252.0
2018-05-31 14:40:00,44.85,44.88,44.81,44.88,49738.0,40.7468,40.7741,40.7105,40.7741,49738.0
2018-05-31 14:45:00,44.87,44.91,44.85,44.88,56942.0,40.765,40.8013,40.7468,40.7741,56942.0
2018-05-31 14:50:00,44.88,44.93,44.88,44.92,38326.0,40.7741,40.8195,40.7741,40.8104,38326.0
2018-05-31 14:55:00,44.92,44.95,44.9,44.93,50600.0,40.8104,40.8377,40.7922,40.8195,50600.0
2018-05-31 15:00:00,44.93,44.96,44.92,44.94,73026.0,40.8195,40.8467,40.8104,40.8286,73026.0
2018-05-31 15:05:00,44.94,44.99,44.94,44.98,55524.0,40.8286,40.874,40.8286,40.8649,55524.0
2018-05-31 15:10:00,44.98,44.99,44.96,44.99,68750.0,40.8649,40.874,40.8467,40.874,68750.0
2018-05-31 15:15:00,44.98,45.02,44.97,45.02,99668.0,40.8649,40.9012,40.8558,40.9012,99668.0
2018-05-31 15:20:00,45.02,45.07,45.01,45.02,104202.0,40.9012,40.9467,40.8922,40.9012,104202.0
2018-05-31 15:25:00,45.04,45.1,45.04,45.1,63042.0,40.9194,40.9739,40.9194,40.9739,63042.0
2018-05-31 15:30:00,45.1,45.11,45.07,45.09,104696.0,40.9739,40.983,40.9467,40.9648,104696.0
2018-05-31 15:35:00,45.09,45.12,45.06,45.08,106086.0,40.9648,40.9921,40.9376,40.9558,106086.0
2018-05-31 15:40:00,45.09,45.1,45.07,45.1,184216.0,40.9648,40.9739,40.9467,40.9739,184216.0
2018-05-31 15:45:00,45.1,45.12,45.09,45.1,203502.0,40.9739,40.9921,40.9648,40.9739,203502.0
2018-05-31 15:50:00,45.09,45.13,45.07,45.13,247000.0,40.9648,41.0012,40.9467,41.0012,247000.0
2018-05-31 15:55:00,45.13,45.19,45.12,45.15,655920.0,41.0012,41.0557,40.9921,41.0194,655920.0
2018-06-01 09:30:00,45.27,45.59,45.16,45.39,290958.0,41.1284,41.4191,41.0284,41.2374,290958.0
2018-06-01 09:35:00,45.39,45.5,45.33,45.4,142164.0,41.2374,41.3373,41.1829,41.2465,142164.0
2018-06-01 09:40:00,45.38,45.42,45.33,45.37,52346.0,41.2283,41.2647,41.1829,41.2192,52346.0
2018-06-01 09:45:00,45.38,45.53,45.35,45.52,39368.0,41.2283,41.3646,41.2011,41.3555,39368.0
2018-06-01 09:50:00,45.52,45.56,45.48,45.53,94940.0,41.3555,41.3918,41.3192,41.3646,94940.0
2018-06-01 09:55:00,45.52,45.6,45.49,45.6,106374.0,41.3555,41.4282,41.3282,41.4282,106374.0
2018-06-01 10:00:00,45.6,45.62,45.45,45.47,162446.0,41.4282,41.4464,41.2919,41.3101,162446.0
2018-06-01 10:05:00,45.47,45.48,45.37,45.37,97470.0,41.3101,41.3192,41.2192,41.2192,97470.0
2018-06-01 10:10:00,45.36,45.4,45.31,45.32,97388.0,41.2101,41.2465,41.1647,41.1738,97388.0
2018-06-01 10:15:00,45.32,45.35,45.24,45.31,90012.0,41.1738,41.2011,41.1011,41.1647,90012.0
2018-06-01 10:20:00,45.31,45.48,45.31,45.46,101616.0,41.1647,41.3192,41.1647,41.301,101616.0
2018-06-01 10:25:00,45.46,45.49,45.38,45.43,112856.0,41.301,41.3282,41.2283,41.2737,112856.0
2018-06-01 10:30:00,45.42,45.46,45.41,45.43,44102.0,41.2647,41.301,41.2556,41.2737,44102.0
2018-06-01 10:35:00,45.43,45.46,45.4,45.43,40604.0,41.2737,41.301,41.2465,41.2737,40604.0
2018-06-01 10:40:00,45.44,45.49,45.39,45.42,44026.0,41.2828,41.3282,41.2374,41.2647,44026.0
2018-06-01 10:45:00,45.42,45.51,45.42,45.49,43190.0,41.2647,41.3464,41.2647,41.3282,43190.0
2018-06-01 10:50:00,45.49,45.49,45.43,45.45,36228.0,41.3282,41.3282,41.2737,41.2919,36228.0
2018-06-01 10:55:00,45.46,45.49,45.42,45.45,61194.0,41.301,41.3282,41.2647,41.2919,61194.0
2018-06-01 11:00:00,45.46,45.49,45.43,45.48,27342.0,41.301,41.3282,41.2737,41.3192,27342.0
2018-06-01 11:05:00,45.49,45.54,45.46,45.46,39728.0,41.3282,41.3737,41.301,41.301,39728.0
2018-06-01 11:10:00,45.46,45.52,45.45,45.49,103584.0,41.301,41.3555,41.2919,41.3282,103584.0
2018-06-01 11:15:00,45.49,45.51,45.42,45.44,47922.0,41.3282,41.3464,41.2647,41.2828,47922.0
2018-06-01 11:20:00,45.44,45.46,45.4,45.42,67252.0,41.2828,41.301,41.2465,41.2647,67252.0
2018-06-01 11:25:00,45.42,45.42,45.36,45.36,61612.0,41.2647,41.2647,41.2101,41.2101,61612.0
2018-06-01 11:30:00,45.35,45.35,45.3,45.31,184436.0,41.2011,41.2011,41.1556,41.1647,184436.0
2018-06-01 11:35:00,45.3,45.39,45.3,45.35,168640.0,41.1556,41.2374,41.1556,41.2011,168640.0
2018-06-01 11:40:00,45.35,45.35,45.24,45.26,58464.0,41.2011,41.2011,41.1011,41.1193,58464.0
2018-06-01 11:45:00,45.26,45.26,45.23,45.24,37282.0,41.1193,41.1193,41.092,41.1011,37282.0
2018-06-01 11:50:00,45.24,45.25,45.18,45.22,52194.0,41.1011,41.1102,41.0466,41.0829,52194.0
2018-06-01 11:55:00,45.22,45.27,45.21,45.21,51826.0,41.0829,41.1284,41.0739,41.0739,51826.0
2018-06-01 12:00:00,45.21,45.26,45.19,45.26,31792.0,41.0739,41.1193,41.0557,41.1193,31792.0
2018-06-01 12:05:00,45.26,45.32,45.26,45.31,33100.0,41.1193,41.1738,41.1193,41.1647,33100.0
2018-06-01 12:10:00,45.32,45.38,45.32,45.36,37616.0,41.1738,41.2283,41.1738,41.2101,37616.0
2018-06-01 12:15:00,45.36,45.4,45.34,45.34,50334.0,41.2101,41.2465,41.192,41.192,50334.0
2018-06-01 12:20:00,45.34,45.35,45.28,45.3,42144.0,41.192,41.2011,41.1375,41.1556,42144.0
2018-06-01 12:25:00,45.31,45.33,45.3,45.31,34676.0,41.1647,41.1829,41.1556,41.1647,34676.0
2018-06-01 12:30:00,45.31,45.37,45.31,45.37,37138.0,41.1647,41.2192,41.1647,41.2192,37138.0
2018-06-01 12:35:00,45.36,45.38,45.34,45.36,31726.0,41.2101,41.2283,41.192,41.2101,31726.0
2018-06-01 12:40:00,45.36,45.4,45.35,45.4,21566.0,41.2101,41.2465,41.2011,41.2465,21566.0
2018-06-01 12:45:00,45.4,45.4,45.35,45.38,39518.0,41.2465,41.2465,41.2011,41.2283,39518.0
2018-06-01 12:50:00,45.38,45.38,45.34,45.35,47264.0,41.2283,41.2283,41.192,41.2011,47264.0
2018-06-01 12:55:00,45.35,45.37,45.34,45.37,41878.0,41.2011,41.2192,41.192,41.2192,41878.0
2018-06-01 13:00:00,45.37,45.39,45.35,45.38,67686.0,41.2192,41.2374,41.2011,41.2283,67686.0
2018-06-01 13:05:00,45.38,45.39,45.35,45.39,67948.0,41.2283,41.2374,41.2011,41.2374,67948.0
2018-06-01 13:10:00,45.39,45.45,45.38,45.44,37724.0,41.2374,41.2919,41.2283,41.2828,37724.0
2018-06-01 13:15:00,45.44,45.47,45.43,45.46,34742.0,41.2828,41.3101,41.2737,41.301,34742.0
2018-06-01 13:20:00,45.46,45.5,45.45,45.49,26310.0,41.301,41.3373,41.2919,41.3282,26310.0
2018-06-01 13:25:00,45.5,45.5,45.47,45.49,23940.0,41.3373,41.3373,41.3101,41.3282,23940.0
2018-06-01 13:30:00,45.49,45.5,45.46,45.47,23304.0,41.3282,41.3373,41.301,41.3101,23304.0
2018-06-01 13:35:00,45.47,45.48,45.44,45.48,122522.0,41.3101,41.3192,41.2828,41.3192,122522.0
2018-06-01 13:40:00,45.47,45.49,45.46,45.49,32642.0,41.3101,41.3282,41.301,41.3282,32642.0
2018-06-01 13:45:00,45.49,45.49,45.44,45.44,40854.0,41.3282,41.3282,41.2828,41.2828,40854.0
2018-06-01 13:50:00,45.45,45.46,45.43,45.46,34576.0,41.2919,41.301,41.2737,41.301,34576.0
2018-06-01 13:55:00,45.46,45.5,45.45,45.49,59582.0,41.301,41.3373,41.2919,41.3282,59582.0
2018-06-01 14:00:00,45.49,45.57,45.49,45.57,75256.0,41.3282,41.4009,41.3282,41.4009,75256.0
2018-06-01 14:05:00,45.57,45.62,45.54,45.55,156700.0,41.4009,41.4464,41.3737,41.3828,156700.0
2018-06-01 14:10:00,45.54,45.55,45.48,45.51,60772.0,41.3737,41.3828,41.3192,41.3464,60772.0
2018-06-01 14:15:00,45.5,45.55,45.49,45.54,40724.0,41.3373,41.3828,41.3282,41.3737,40724.0
2018-06-01 14:20:00,45.54,45.59,45.53,45.58,94214.0,41.3737,41.4191,41.3646,41.41,94214.0
2018-06-01 14:25:00,45.58,45.58,45.49,45.52,63108.0,41.41,41.41,41.3282,41.3555,63108.0
2018-06-01 14:30:00,45.52,45.52,45.49,45.5,42358.0,41.3555,41.3555,41.3282,41.3373,42358.0
2018-06-01 14:35:00,45.49,45.51,45.48,45.5,32890.0,41.3282,41.3464,41.3192,41.3373,32890.0
2018-06-01 14:40:00,45.49,45.52,45.49,45.52,37368.0,41.3282,41.3555,41.3282,41.3555,37368.0
2018-06-01 14:45:00,45.52,45.54,45.49,45.5,77658.0,41.3555,41.3737,41.3282,41.3373,77658.0
2018-06-01 14:50:00,45.5,45.51,45.49,45.49,59956.0,41.3373,41.3464,41.3282,41.3282,59956.0
2018-06-01 14:55:00,45.5,45.5,45.49,45.5,37454.0,41.3373,41.3373,41.3282,41.3373,37454.0
2018-06-01 15:00:00,45.49,45.51,45.49,45.49,37100.0,41.3282,41.3464,41.3282,41.3282,37100.0
2018-06-01 15:05:00,45.49,45.49,45.44,45.45,53278.0,41.3282,41.3282,41.2828,41.2919,53278.0
2018-06-01 15:10:00,45.45,45.45,45.41,45.43,45108.0,41.2919,41.2919,41.2556,41.2737,45108.0
2018-06-01 15:15:00,45.44,45.44,45.41,45.43,44430.0,41.2828,41.2828,41.2556,41.2737,44430.0
2018-06-01 15:20:00,45.43,45.43,45.33,45.34,96104.0,41.2737,41.2737,41.1829,41.192,96104.0
2018-06-01 15:25:00,45.34,45.35,45.32,45.32,90698.0,41.192,41.2011,41.1738,41.1738,90698.0
2018-06-01 15:30:00,45.32,45.33,45.27,45.27,147920.0,41.1738,41.1829,41.1284,41.1284,147920.0
2018-06-01 15:35:00,45.27,45.3,45.27,45.27,95170.0,41.1284,41.1556,41.1284,41.1284,95170.0
2018-06-01 15:40:00,45.26,45.26,45.22,45.22,161970.0,41.1193,41.1193,41.0829,41.0829,161970.0
2018-06-01 15:45:00,45.22,45.26,45.2,45.26,281548.0,41.0829,41.1193,41.0648,41.1193,281548.0
2018-06-01 15:50:00,45.26,45.31,45.16,45.2,329070.0,41.1193,41.1647,41.0284,41.0648,329070.0
2018-06-01 15:55:00,45.21,45.23,45.14,45.22,774590.0,41.0739,41.092,41.0103,41.0829,774590.0
2018-06-04 09:30:00,45.74,46.12,45.57,45.88,366952.0,41.5554,41.9006,41.4009,41.6826,366952.0
2018-06-04 09:35:00,45.85,46.02,45.76,45.89,351754.0,41.6553,41.8098,41.5735,41.6917,351754.0
2018-06-04 09:40:00,45.9,46.13,45.88,46.05,174116.0,41.7007,41.9097,41.6826,41.837,174116.0
2018-06-04 09:45:00,46.09,46.13,45.96,46.05,129658.0,41.8734,41.9097,41.7552,41.837,129658.0
2018-06-04 09:50:00,46.06,46.12,46.01,46.09,156240.0,41.8461,41.9006,41.8007,41.8734,156240.0
2018-06-04 09:55:00,46.09,46.16,46.06,46.1,52688.0,41.8734,41.937,41.8461,41.8824,52688.0
2018-06-04 10:00:00,46.11,46.14,46.0,46.0,86348.0,41.8915,41.9188,41.7916,41.7916,86348.0
2018-06-04 10:05:00,46.01,46.18,46.01,46.1,100448.0,41.8007,41.9551,41.8007,41.8824,100448.0
2018-06-04 10:10:00,46.1,46.13,46.05,46.06,49538.0,41.8824,41.9097,41.837,41.8461,49538.0
2018-06-04 10:15:00,46.05,46.1,45.97,46.02,72842.0,41.837,41.8824,41.7643,41.8098,72842.0
2018-06-04 10:20:00,46.02,46.08,46.01,46.02,32482.0,41.8098,41.8643,41.8007,41.8098,32482.0
2018-06-04 10:25:00,46.02,46.09,46.01,46.06,41888.0,41.8098,41.8734,41.8007,41.8461,41888.0
2018-06-04 10:30:00,46.06,46.13,46.04,46.12,35986.0,41.8461,41.9097,41.8279,41.9006,35986.0
2018-06-04 10:35:00,46.12,46.13,46.08,46.12,49312.0,41.9006,41.9097,41.8643,41.9006,49312.0
2018-06-04 10:40:00,46.13,46.15,46.09,46.13,26938.0,41.9097,41.9279,41.8734,41.9097,26938.0
2018-06-04 10:45:00,46.13,46.13,45.99,46.05,43362.0,41.9097,41.9097,41.7825,41.837,43362.0
2018-06-04 10:50:00,46.05,46.08,46.02,46.05,43790.0,41.837,41.8643,41.8098,41.837,43790.0
2018-06-04 10:55:00,46.05,46.1,46.04,46.1,69616.0,41.837,41.8824,41.8279,41.8824,69616.0
2018-06-04 11:00:00,46.1,46.14,46.05,46.13,56014.0,41.8824,41.9188,41.837,41.9097,56014.0
2018-06-04 11:05:00,46.13,46.19,46.13,46.19,49152.0,41.9097,41.9642,41.9097,41.9642,49152.0
2018-06-04 11:10:00,46.19,46.27,46.19,46.23,138256.0,41.9642,42.0369,41.9642,42.0005,138256.0
2018-06-04 11:15:00,46.24,46.29,46.22,46.26,63842.0,42.0096,42.0551,41.9915,42.0278,63842.0
2018-06-04 11:20:00,46.27,46.34,46.27,46.33,51004.0,42.0369,42.1005,42.0369,42.0914,51004.0
2018-06-04 11:25:00,46.33,46.38,46.3,46.36,54970.0,42.0914,42.1368,42.0641,42.1187,54970.0
2018-06-04 11:30:00,46.37,46.38,46.34,46.35,51040.0,42.1277,42.1368,42.1005,42.1096,51040.0
2018-06-04 11:35:00,46.35,46.35,46.25,46.31,49518.0,42.1096,42.1096,42.0187,42.0732,49518.0
2018-06-04 11:40:00,46.31,46.32,46.22,46.25,52806.0,42.0732,42.0823,41.9915,42.0187,52806.0
2018-06-04 11:45:00,46.26,46.3,46.22,46.28,43570.0,42.0278,42.0641,41.9915,42.046,43570.0
2018-06-04 11:50:00,46.28,46.29,46.24,46.24,44100.0,42.046,42.0551,42.0096,42.0096,44100.0
2018-06-04 11:55:00,46.24,46.26,46.2,46.23,94822.0,42.0096,42.0278,41.9733,42.0005,94822.0
2018-06-04 12:00:00,46.22,46.23,46.19,46.22,42290.0,41.9915,42.0005,41.9642,41.9915,42290.0
2018-06-04 12:05:00,46.22,46.24,46.2,46.22,46588.0,41.9915,42.0096,41.9733,41.9915,46588.0
2018-06-04 12:10:00,46.22,46.25,46.21,46.24,39320.0,41.9915,42.0187,41.9824,42.0096,39320.0
2018-06-04 12:15:00,46.24,46.24,46.21,46.24,109486.0,42.0096,42.0096,41.9824,42.0096,109486.0
2018-06-04 12:20:00,46.24,46.33,46.24,46.33,30618.0,42.0096,42.0914,42.0096,42.0914,30618.0
2018-06-04 12:25:00,46.33,46.34,46.31,46.32,30758.0,42.0914,42.1005,42.0732,42.0823,30758.0
2018-06-04 12:30:00,46.32,46.34,46.3,46.3,26638.0,42.0823,42.1005,42.0641,42.0641,26638.0
2018-06-04 12:35:00,46.31,46.31,46.27,46.29,30838.0,42.0732,42.0732,42.0369,42.0551,30838.0
2018-06-04 12:40:00,46.29,46.31,46.24,46.26,24692.0,42.0551,42.0732,42.0096,42.0278,24692.0
2018-06-04 12:45:00,46.26,46.28,46.23,46.23,29320.0,42.0278,42.046,42.0005,42.0005,29320.0
2018-06-04 12:50:00,46.24,46.25,46.23,46.24,22600.0,42.0096,42.0187,42.0005,42.0096,22600.0
2018-06-04 12:55:00,46.24,46.26,46.22,46.25,34014.0,42.0096,42.0278,41.9915,42.0187,34014.0
2018-06-04 13:00:00,46.25,46.34,46.25,46.33,64596.0,42.0187,42.1005,42.0187,42.0914,64596.0
2018-06-04 13:05:00,46.33,46.37,46.31,46.35,62196.0,42.0914,42.1277,42.0732,42.1096,62196.0
2018-06-04 13:10:00,46.35,46.37,46.33,46.36,50136.0,42.1096,42.1277,42.0914,42.1187,50136.0
2018-06-04 13:15:00,46.36,46.43,46.36,46.42,39988.0,42.1187,42.1822,42.1187,42.1732,39988.0
2018-06-04 13:20:00,46.42,46.43,46.38,46.39,56548.0,42.1732,42.1822,42.1368,42.1459,56548.0
2018-06-04 13:25:00,46.39,46.42,46.38,46.42,38912.0,42.1459,42.1732,42.1368,42.1732,38912.0
2018-06-04 13:30:00,46.42,46.42,46.35,46.36,45320.0,42.1732,42.1732,42.1096,42.1187,45320.0
2018-06-04 13:35:00,46.35,46.4,46.34,46.37,35518.0,42.1096,42.155,42.1005,42.1277,35518.0
2018-06-04 13:40:00,46.37,46.43,46.37,46.43,38866.0,42.1277,42.1822,42.1277,42.1822,38866.0
2018-06-04 13:45:00,46.43,46.43,46.33,46.34,50880.0,42.1822,42.1822,42.0914,42.1005,50880.0
2018-06-04 13:50:00,46.35,46.37,46.33,46.35,36366.0,42.1096,42.1277,42.0914,42.1096,36366.0
2018-06-04 13:55:00,46.35,46.35,46.27,46.3,48818.0,42.1096,42.1096,42.0369,42.0641,48818.0
2018-06-04 14:00:00,46.3,46.34,46.29,46.31,97302.0,42.0641,42.1005,42.0551,42.0732,97302.0
2018-06-04 14:05:00,46.31,46.37,46.31,46.35,78274.0,42.0732,42.1277,42.0732,42.1096,78274.0
2018-06-04 14:10:00,46.35,46.37,46.33,46.35,43188.0,42.1096,42.1277,42.0914,42.1096,43188.0
2018-06-04 14:15:00,46.34,46.35,46.3,46.3,33194.0,42.1005,42.1096,42.0641,42.0641,33194.0
2018-06-04 14:20:00,46.31,46.33,46.3,46.32,28932.0,42.0732,42.0914,42.0641,42.0823,28932.0
2018-06-04 14:25:00,46.33,46.33,46.29,46.29,28528.0,42.0914,42.0914,42.0551,42.0551,28528.0
2018-06-04 14:30:00,46.28,46.33,46.27,46.32,34572.0,42.046,42.0914,42.0369,42.0823,34572.0
2018-06-04 14:35:00,46.31,46.32,46.29,46.31,23924.0,42.0732,42.0823,42.0551,42.0732,23924.0
2018-06-04 14:40:00,46.3,46.32,46.3,46.32,22560.0,42.0641,42.0823,42.0641,42.0823,22560.0
2018-06-04 14:45:00,46.31,46.34,46.3,46.34,29250.0,42.0732,42.1005,42.0641,42.1005,29250.0
2018-06-04 14:50:00,46.33,46.38,46.32,46.38,36220.0,42.0914,42.1368,42.0823,42.1368,36220.0
2018-06-04 14:55:00,46.38,46.42,46.38,46.42,40020.0,42.1368,42.1732,42.1368,42.1732,40020.0
2018-06-04 15:00:00,46.42,46.42,46.38,46.38,29392.0,42.1732,42.1732,42.1368,42.1368,29392.0
2018-06-04 15:05:00,46.38,46.4,46.37,46.38,21242.0,42.1368,42.155,42.1277,42.1368,21242.0
2018-06-04 15:10:00,46.38,46.39,46.35,46.38,38842.0,42.1368,42.1459,42.1096,42.1368,38842.0
2018-06-04 15:15:00,46.38,46.41,46.37,46.38,29952.0,42.1368,42.1641,42.1277,42.1368,29952.0
2018-06-04 15:20:00,46.39,46.42,46.38,46.42,43584.0,42.1459,42.1732,42.1368,42.1732,43584.0
2018-06-04 15:25:00,46.42,46.42,46.37,46.37,49834.0,42.1732,42.1732,42.1277,42.1277,49834.0
2018-06-04 15:30:00,46.37,46.38,46.34,46.38,71818.0,42.1277,42.1368,42.1005,42.1368,71818.0
2018-06-04 15:35:00,46.38,46.46,46.38,46.45,76730.0,42.1368,42.2095,42.1368,42.2004,76730.0
2018-06-04 15:40:00,46.45,46.49,46.44,46.47,117164.0,42.2004,42.2368,42.1913,42.2186,117164.0
2018-06-04 15:45:00,46.46,46.46,46.4,46.45,242258.0,42.2095,42.2095,42.155,42.2004,242258.0
2018-06-04 15:50:00,46.45,46.48,46.45,46.47,129380.0,42.2004,42.2277,42.2004,42.2186,129380.0
2018-06-04 15:55:00,46.47,46.48,46.44,46.48,384794.0,42.2186,42.2277,42.1913,42.2277,384794.0
2018-06-05 09:30:00,46.5,46.55,46.2,46.44,408702.0,42.2458,42.2913,41.9733,42.1913,408702.0
2018-06-05 09:35:00,46.47,46.54,46.43,46.45,247992.0,42.2186,42.2822,42.1822,42.2004,247992.0
2018-06-05 09:40:00,46.47,46.49,46.27,46.29,113308.0,42.2186,42.2368,42.0369,42.0551,113308.0
2018-06-05 09:45:00,46.29,46.53,46.29,46.52,66932.0,42.0551,42.2731,42.0551,42.264,66932.0
2018-06-05 09:50:00,46.52,46.52,46.45,46.49,58272.0,42.264,42.264,42.2004,42.2368,58272.0
2018-06-05 09:55:00,46.48,46.56,46.48,46.53,71794.0,42.2277,42.3004,42.2277,42.2731,71794.0
2018-06-05 10:00:00,46.53,46.65,46.52,46.63,48536.0,42.2731,42.3821,42.264,42.364,48536.0
2018-06-05 10:05:00,46.63,46.74,46.6,46.71,69650.0,42.364,42.4639,42.3367,42.4366,69650.0
2018-06-05 10:10:00,46.72,46.72,46.65,46.68,98106.0,42.4457,42.4457,42.3821,42.4094,98106.0
2018-06-05 10:15:00,46.68,46.74,46.63,46.71,184990.0,42.4094,42.4639,42.364,42.4366,184990.0
2018-06-05 10:20:00,46.7,46.79,46.69,46.74,61364.0,42.4275,42.5093,42.4185,42.4639,61364.0
2018-06-05 10:25:00,46.73,46.79,46.68,46.78,124564.0,42.4548,42.5093,42.4094,42.5002,124564.0
2018-06-05 10:30:00,46.79,46.8,46.72,46.73,40204.0,42.5093,42.5184,42.4457,42.4548,40204.0
2018-06-05 10:35:00,46.72,46.72,46.62,46.63,30126.0,42.4457,42.4457,42.3549,42.364,30126.0
2018-06-05 10:40:00,46.63,46.69,46.63,46.69,26838.0,42.364,42.4185,42.364,42.4185,26838.0
2018-06-05 10:45:00,46.69,46.76,46.69,46.72,90988.0,42.4185,42.4821,42.4185,42.4457,90988.0
2018-06-05 10:50:00,46.73,46.76,46.66,46.76,45322.0,42.4548,42.4821,42.3912,42.4821,45322.0
2018-06-05 10:55:00,46.74,46.8,46.74,46.8,31944.0,42.4639,42.5184,42.4639,42.5184,31944.0
2018-06-05 11:00:00,46.8,46.81,46.71,46.72,30166.0,42.5184,42.5275,42.4366,42.4457,30166.0
2018-06-05 11:05:00,46.71,46.79,46.71,46.74,36914.0,42.4366,42.5093,42.4366,42.4639,36914.0
2018-06-05 11:10:00,46.75,46.76,46.7,46.71,29408.0,42.473,42.4821,42.4275,42.4366,29408.0
2018-06-05 11:15:00,46.71,46.72,46.67,46.69,46718.0,42.4366,42.4457,42.4003,42.4185,46718.0
2018-06-05 11:20:00,46.68,46.69,46.65,46.67,29066.0,42.4094,42.4185,42.3821,42.4003,29066.0
2018-06-05 11:25:00,46.68,46.68,46.63,46.67,25786.0,42.4094,42.4094,42.364,42.4003,25786.0
2018-06-05 11:30:00,46.66,46.71,46.65,46.7,29674.0,42.3912,42.4366,42.3821,42.4275,29674.0
2018-06-05 11:35:00,46.7,46.72,46.65,46.71,39334.0,42.4275,42.4457,42.3821,42.4366,39334.0
2018-06-05 11:40:00,46.71,46.71,46.6,46.63,38110.0,42.4366,42.4366,42.3367,42.364,38110.0
2018-06-05 11:45:00,46.63,46.66,46.61,46.65,37590.0,42.364,42.3912,42.3458,42.3821,37590.0
2018-06-05 11:50:00,46.66,46.69,46.64,46.66,67376.0,42.3912,42.4185,42.373,42.3912,67376.0
2018-06-05 11:55:00,46.66,46.73,46.66,46.73,50270.0,42.3912,42.4548,42.3912,42.4548,50270.0
2018-06-05 12:00:00,46.73,46.73,46.62,46.67,57830.0,42.4548,42.4548,42.3549,42.4003,57830.0
2018-06-05 12:05:00,46.67,46.71,46.63,46.69,48716.0,42.4003,42.4366,42.364,42.4185,48716.0
2018-06-05 12:10:00,46.69,46.73,46.68,46.72,30748.0,42.4185,42.4548,42.4094,42.4457,30748.0
2018-06-05 12:15:00,46.73,46.76,46.71,46.72,29408.0,42.4548,42.4821,42.4366,42.4457,29408.0
2018-06-05 12:20:00,46.73,46.77,46.71,46.74,15734.0,42.4548,42.4911,42.4366,42.4639,15734.0
2018-06-05 12:25:00,46.73,46.79,46.73,46.79,23886.0,42.4548,42.5093,42.4548,42.5093,23886.0
2018-06-05 12:30:00,46.8,46.82,46.78,46.81,23492.0,42.5184,42.5366,42.5002,42.5275,23492.0
2018-06-05 12:35:00,46.81,46.85,46.81,46.84,34258.0,42.5275,42.5638,42.5275,42.5547,34258.0
2018-06-05 12:40:00,46.85,46.85,46.79,46.79,29740.0,42.5638,42.5638,42.5093,42.5093,29740.0
2018-06-05 12:45:00,46.78,46.79,46.76,46.76,26786.0,42.5002,42.5093,42.4821,42.4821,26786.0
2018-06-05 12:50:00,46.76,46.77,46.72,46.73,43662.0,42.4821,42.4911,42.4457,42.4548,43662.0
2018-06-05 12:55:00,46.73,46.74,46.71,46.74,28164.0,42.4548,42.4639,42.4366,42.4639,28164.0
2018-06-05 13:00:00,46.74,46.74,46.7,46.73,39240.0,42.4639,42.4639,42.4275,42.4548,39240.0
2018-06-05 13:05:00,46.73,46.75,46.72,46.74,17812.0,42.4548,42.473,42.4457,42.4639,17812.0
2018-06-05 13:10:00,46.74,46.77,46.74,46.74,22902.0,42.4639,42.4911,42.4639,42.4639,22902.0
2018-06-05 13:15:00,46.74,46.81,46.74,46.76,25062.0,42.4639,42.5275,42.4639,42.4821,25062.0
2018-06-05 13:20:00,46.76,46.81,46.76,46.79,21156.0,42.4821,42.5275,42.4821,42.5093,21156.0
2018-06-05 13:25:00,46.8,46.81,46.77,46.78,29994.0,42.5184,42.5275,42.4911,42.5002,29994.0
2018-06-05 13:30:00,46.8,46.8,46.76,46.78,14788.0,42.5184,42.5184,42.4821,42.5002,14788.0
2018-06-05 13:35:00,46.79,46.81,46.77,46.8,20680.0,42.5093,42.5275,42.4911,42.5184,20680.0
2018-06-05 13:40:00,46.8,46.85,46.8,46.83,33630.0,42.5184,42.5638,42.5184,42.5457,33630.0
2018-06-05 13:45:00,46.83,46.88,46.81,46.85,43344.0,42.5457,42.5911,42.5275,42.5638,43344.0
2018-06-05 13:50:00,46.85,46.88,46.84,46.84,28372.0,42.5638,42.5911,42.5547,42.5547,28372.0
2018-06-05 13:55:00,46.84,46.86,46.83,46.84,77646.0,42.5547,42.5729,42.5457,42.5547,77646.0
2018-06-05 14:00:00,46.84,46.85,46.81,46.84,120392.0,42.5547,42.5638,42.5275,42.5547,120392.0
2018-06-05 14:05:00,46.84,46.88,46.84,46.87,156492.0,42.5547,42.5911,42.5547,42.582,156492.0
2018-06-05 14:10:00,46.87,46.95,46.86,46.95,55342.0,42.582,42.6547,42.5729,42.6547,55342.0
2018-06-05 14:15:00,46.94,46.97,46.91,46.92,58514.0,42.6456,42.6728,42.6183,42.6274,58514.0
2018-06-05 14:20:00,46.92,46.93,46.9,46.91,34750.0,42.6274,42.6365,42.6092,42.6183,34750.0
2018-06-05 14:25:00,46.91,46.95,46.89,46.93,28376.0,42.6183,42.6547,42.6002,42.6365,28376.0
2018-06-05 14:30:00,46.93,46.94,46.92,46.94,18272.0,42.6365,42.6456,42.6274,42.6456,18272.0
2018-06-05 14:35:00,46.94,46.94,46.9,46.9,23388.0,42.6456,42.6456,42.6092,42.6092,23388.0
2018-06-05 14:40:00,46.91,46.93,46.88,46.93,138030.0,42.6183,42.6365,42.5911,42.6365,138030.0
2018-06-05 14:45:00,46.93,46.96,46.91,46.96,86408.0,42.6365,42.6638,42.6183,42.6638,86408.0
2018-06-05 14:50:00,46.96,46.99,46.95,46.96,180276.0,42.6638,42.691,42.6547,42.6638,180276.0
2018-06-05 14:55:00,46.96,46.99,46.96,46.97,250544.0,42.6638,42.691,42.6638,42.6728,250544.0
2018-06-05 15:00:00,46.97,46.99,46.96,46.97,228116.0,42.6728,42.691,42.6638,42.6728,228116.0
2018-06-05 15:05:00,46.98,47.0,46.97,46.99,184956.0,42.6819,42.7001,42.6728,42.691,184956.0
2018-06-05 15:10:00,46.99,47.0,46.97,46.99,159954.0,42.691,42.7001,42.6728,42.691,159954.0
2018-06-05 15:15:00,46.99,46.99,46.97,46.99,117138.0,42.691,42.691,42.6728,42.691,117138.0
2018-06-05 15:20:00,46.99,47.01,46.97,46.98,206944.0,42.691,42.7092,42.6728,42.6819,206944.0
2018-06-05 15:25:00,46.98,47.0,46.97,47.0,241626.0,42.6819,42.7001,42.6728,42.7001,241626.0
2018-06-05 15:30:00,46.99,47.0,46.99,46.99,113428.0,42.691,42.7001,42.691,42.691,113428.0
2018-06-05 15:35:00,46.99,47.01,46.98,46.99,145078.0,42.691,42.7092,42.6819,42.691,145078.0
2018-06-05 15:40:00,46.99,46.99,46.95,46.97,144094.0,42.691,42.691,42.6547,42.6728,144094.0
2018-06-05 15:45:00,46.97,47.03,46.96,47.03,392384.0,42.6728,42.7274,42.6638,42.7274,392384.0
2018-06-05 15:50:00,47.02,47.04,47.0,47.02,185764.0,42.7183,42.7364,42.7001,42.7183,185764.0
2018-06-05 15:55:00,47.03,47.04,46.98,47.02,404998.0,42.7274,42.7364,42.6819,42.7183,404998.0
2018-06-06 09:30:00,47.09,47.2,46.77,46.8,213166.0,42.7819,42.8818,42.4911,42.5184,213166.0
2018-06-06 09:35:00,46.8,46.81,46.52,46.56,207936.0,42.5184,42.5275,42.264,42.3004,207936.0
2018-06-06 09:40:00,46.59,46.72,46.54,46.58,99232.0,42.3276,42.4457,42.2822,42.3185,99232.0
2018-06-06 09:45:00,46.55,46.65,46.45,46.46,114858.0,42.2913,42.3821,42.2004,42.2095,114858.0
2018-06-06 09:50:00,46.47,46.68,46.46,46.67,78644.0,42.2186,42.4094,42.2095,42.4003,78644.0
2018-06-06 09:55:00,46.7,46.7,46.5,46.57,135170.0,42.4275,42.4275,42.2458,42.3094,135170.0
2018-06-06 10:00:00,46.56,46.57,46.45,46.45,90134.0,42.3004,42.3094,42.2004,42.2004,90134.0
2018-06-06 10:05:00,46.45,46.51,46.43,46.5,421696.0,42.2004,42.2549,42.1822,42.2458,421696.0
2018-06-06 10:10:00,46.52,46.55,46.46,46.49,607522.0,42.264,42.2913,42.2095,42.2368,607522.0
2018-06-06 10:15:00,46.48,46.58,46.46,46.53,114156.0,42.2277,42.3185,42.2095,42.2731,114156.0
2018-06-06 10:20:00,46.55,46.6,46.51,46.6,89826.0,42.2913,42.3367,42.2549,42.3367,89826.0
2018-06-06 10:25:00,46.6,46.65,46.52,46.54,72492.0,42.3367,42.3821,42.264,42.2822,72492.0
2018-06-06 10:30:00,46.54,46.63,46.53,46.63,68446.0,42.2822,42.364,42.2731,42.364,68446.0
2018-06-06 10:35:00,46.63,46.71,46.63,46.67,73410.0,42.364,42.4366,42.364,42.4003,73410.0
2018-06-06 10:40:00,46.67,46.76,46.66,46.72,50842.0,42.4003,42.4821,42.3912,42.4457,50842.0
2018-06-06 10:45:00,46.7,46.7,46.63,46.65,28986.0,42.4275,42.4275,42.364,42.3821,28986.0
2018-06-06 10:50:00,46.65,46.75,46.61,46.74,40360.0,42.3821,42.473,42.3458,42.4639,40360.0
2018-06-06 10:55:00,46.74,46.76,46.68,46.69,62278.0,42.4639,42.4821,42.4094,42.4185,62278.0
2018-06-06 11:00:00,46.69,46.74,46.66,46.72,43574.0,42.4185,42.4639,42.3912,42.4457,43574.0
2018-06-06 11:05:00,46.72,46.74,46.65,46.66,49000.0,42.4457,42.4639,42.3821,42.3912,49000.0
2018-06-06 11:10:00,46.66,46.68,46.55,46.58,61312.0,42.3912,42.4094,42.2913,42.3185,61312.0
2018-06-06 11:15:00,46.58,46.63,46.57,46.6,46066.0,42.3185,42.364,42.3094,42.3367,46066.0
2018-06-06 11:20:00,46.6,46.63,46.56,46.56,71126.0,42.3367,42.364,42.3004,42.3004,71126.0
2018-06-06 11:25:00,46.57,46.68,46.57,46.63,77370.0,42.3094,42.4094,42.3094,42.364,77370.0
2018-06-06 11:30:00,46.63,46.71,46.6,46.6,55786.0,42.364,42.4366,42.3367,42.3367,55786.0
2018-06-06 11:35:00,46.6,46.66,46.58,46.62,48714.0,42.3367,42.3912,42.3185,42.3549,48714.0
2018-06-06 11:40:00,46.62,46.67,46.59,46.62,65304.0,42.3549,42.4003,42.3276,42.3549,65304.0
2018-06-06 11:45:00,46.64,46.68,46.59,46.66,94282.0,42.373,42.4094,42.3276,42.3912,94282.0
2018-06-06 11:50:00,46.65,46.67,46.59,46.59,49490.0,42.3821,42.4003,42.3276,42.3276,49490.0
2018-06-06 11:55:00,46.59,46.6,46.56,46.59,72320.0,42.3276,42.3367,42.3004,42.3276,72320.0
2018-06-06 12:00:00,46.59,46.64,46.58,46.63,37170.0,42.3276,42.373,42.3185,42.364,37170.0
2018-06-06 12:05:00,46.62,46.62,46.56,46.6,34312.0,42.3549,42.3549,42.3004,42.3367,34312.0
2018-06-06 12:10:00,46.62,46.68,46.6,46.66,77116.0,42.3549,42.4094,42.3367,42.3912,77116.0
2018-06-06 12:15:00,46.65,46.69,46.64,46.66,29060.0,42.3821,42.4185,42.373,42.3912,29060.0
2018-06-06 12:20:00,46.67,46.72,46.66,46.69,51306.0,42.4003,42.4457,42.3912,42.4185,51306.0
2018-06-06 12:25:00,46.68,46.68,46.65,46.68,30594.0,42.4094,42.4094,42.3821,42.4094,30594.0
2018-06-06 12:30:00,46.68,46.7,46.66,46.68,62938.0,42.4094,42.4275,42.3912,42.4094,62938.0
2018-06-06 12:35:00,46.67,46.68,46.62,46.66,33904.0,42.4003,42.4094,42.3549,42.3912,33904.0
2018-06-06 12:40:00,46.65,46.66,46.6,46.63,47204.0,42.3821,42.3912,42.3367,42.364,47204.0
2018-06-06 12:45:00,46.63,46.67,46.63,46.67,22980.0,42.364,42.4003,42.364,42.4003,22980.0
2018-06-06 12:50:00,46.67,46.74,46.67,46.74,35216.0,42.4003,42.4639,42.4003,42.4639,35216.0
2018-06-06 12:55:00,46.73,46.75,46.68,46.68,48684.0,42.4548,42.473,42.4094,42.4094,48684.0
2018-06-06 13:00:00,46.69,46.74,46.69,46.73,35244.0,42.4185,42.4639,42.4185,42.4548,35244.0
2018-06-06 13:05:00,46.73,46.8,46.73,46.8,25378.0,42.4548,42.5184,42.4548,42.5184,25378.0
2018-06-06 13:10:00,46.79,46.82,46.77,46.77,20456.0,42.5093,42.5366,42.4911,42.4911,20456.0
2018-06-06 13:15:00,46.79,46.8,46.74,46.77,29566.0,42.5093,42.5184,42.4639,42.4911,29566.0
2018-06-06 13:20:00,46.77,46.77,46.69,46.74,67272.0,42.4911,42.4911,42.4185,42.4639,67272.0
2018-06-06 13:25:00,46.73,46.76,46.67,46.72,43320.0,42.4548,42.4821,42.4003,42.4457,43320.0
2018-06-06 13:30:00,46.73,46.81,46.73,46.81,19206.0,42.4548,42.5275,42.4548,42.5275,19206.0
2018-06-06 13:35:00,46.82,46.87,46.82,46.85,26398.0,42.5366,42.582,42.5366,42.5638,26398.0
2018-06-06 13:40:00,46.85,46.85,46.82,46.84,11178.0,42.5638,42.5638,42.5366,42.5547,11178.0
2018-06-06 13:45:00,46.84,46.85,46.84,46.85,10964.0,42.5547,42.5638,42.5547,42.5638,10964.0
2018-06-06 13:50:00,46.85,46.85,46.77,46.77,24022.0,42.5638,42.5638,42.4911,42.4911,24022.0
2018-06-06 13:55:00,46.77,46.79,46.75,46.79,20244.0,42.4911,42.5093,42.473,42.5093,20244.0
2018-06-06 14:00:00,46.78,46.83,46.78,46.82,27684.0,42.5002,42.5457,42.5002,42.5366,27684.0
2018-06-06 14:05:00,46.82,46.85,46.81,46.84,29710.0,42.5366,42.5638,42.5275,42.5547,29710.0
2018-06-06 14:10:00,46.83,46.86,46.83,46.86,25922.0,42.5457,42.5729,42.5457,42.5729,25922.0
2018-06-06 14:15:00,46.85,46.87,46.82,46.83,28446.0,42.5638,42.582,42.5366,42.5457,28446.0
2018-06-06 14:20:00,46.83,46.84,46.81,46.84,25532.0,42.5457,42.5547,42.5275,42.5547,25532.0
2018-06-06 14:25:00,46.85,46.91,46.84,46.91,40742.0,42.5638,42.6183,42.5547,42.6183,40742.0
2018-06-06 14:30:00,46.92,46.95,46.89,46.95,39214.0,42.6274,42.6547,42.6002,42.6547,39214.0
2018-06-06 14:35:00,46.95,46.98,46.93,46.96,54058.0,42.6547,42.6819,42.6365,42.6638,54058.0
2018-06-06 14:40:00,46.96,47.0,46.96,46.99,70386.0,42.6638,42.7001,42.6638,42.691,70386.0
2018-06-06 14:45:00,46.99,47.0,46.97,46.97,57012.0,42.691,42.7001,42.6728,42.6728,57012.0
2018-06-06 14:50:00,46.97,46.99,46.96,46.98,58604.0,42.6728,42.691,42.6638,42.6819,58604.0
2018-06-06 14:55:00,46.98,46.98,46.93,46.94,38874.0,42.6819,42.6819,42.6365,42.6456,38874.0
2018-06-06 15:00:00,46.93,46.98,46.92,46.97,30282.0,42.6365,42.6819,42.6274,42.6728,30282.0
2018-06-06 15:05:00,46.97,47.02,46.96,47.02,100246.0,42.6728,42.7183,42.6638,42.7183,100246.0
2018-06-06 15:10:00,47.02,47.06,47.02,47.04,70088.0,42.7183,42.7546,42.7183,42.7364,70088.0
2018-06-06 15:15:00,47.04,47.07,47.02,47.03,103788.0,42.7364,42.7637,42.7183,42.7274,103788.0
2018-06-06 15:20:00,47.03,47.1,47.03,47.1,83962.0,42.7274,42.791,42.7274,42.791,83962.0
2018-06-06 15:25:00,47.1,47.1,47.07,47.09,99004.0,42.791,42.791,42.7637,42.7819,99004.0
2018-06-06 15:30:00,47.09,47.12,47.08,47.12,112356.0,42.7819,42.8091,42.7728,42.8091,112356.0
2018-06-06 15:35:00,47.12,47.12,47.06,47.08,107302.0,42.8091,42.8091,42.7546,42.7728,107302.0
2018-06-06 15:40:00,47.08,47.12,47.07,47.12,131380.0,42.7728,42.8091,42.7637,42.8091,131380.0
2018-06-06 15:45:00,47.11,47.12,47.05,47.07,138574.0,42.8,42.8091,42.7455,42.7637,138574.0
2018-06-06 15:50:00,47.07,47.1,47.06,47.06,196584.0,42.7637,42.791,42.7546,42.7546,196584.0
2018-06-06 15:55:00,47.07,47.16,47.06,47.14,393474.0,42.7637,42.8455,42.7546,42.8273,393474.0
2018-06-07 09:30:00,47.35,47.66,47.28,47.6,182532.0,43.0181,43.2997,42.9545,43.2452,182532.0
2018-06-07 09:35:00,47.6,47.69,47.44,47.48,126598.0,43.2452,43.327,43.0998,43.1362,126598.0
2018-06-07 09:40:00,47.48,47.49,47.4,47.42,45720.0,43.1362,43.1453,43.0635,43.0817,45720.0
2018-06-07 09:45:00,47.42,47.49,47.42,47.47,120378.0,43.0817,43.1453,43.0817,43.1271,120378.0
2018-06-07 09:50:00,47.48,47.5,47.43,47.48,39144.0,43.1362,43.1544,43.0908,43.1362,39144.0
2018-06-07 09:55:00,47.49,47.54,47.39,47.4,39042.0,43.1453,43.1907,43.0544,43.0635,39042.0
2018-06-07 10:00:00,47.41,47.52,47.41,47.52,51918.0,43.0726,43.1725,43.0726,43.1725,51918.0
2018-06-07 10:05:00,47.51,47.55,47.44,47.44,61594.0,43.1634,43.1998,43.0998,43.0998,61594.0
2018-06-07 10:10:00,47.44,47.45,47.35,47.38,139576.0,43.0998,43.1089,43.0181,43.0453,139576.0
2018-06-07 10:15:00,47.38,47.5,47.37,47.49,75260.0,43.0453,43.1544,43.0363,43.1453,75260.0
2018-06-07 10:20:00,47.49,47.51,47.41,47.44,50568.0,43.1453,43.1634,43.0726,43.0998,50568.0
2018-06-07 10:25:00,47.43,47.6,47.43,47.59,75336.0,43.0908,43.2452,43.0908,43.2361,75336.0
2018-06-07 10:30:00,47.6,47.72,47.6,47.72,103110.0,43.2452,43.3542,43.2452,43.3542,103110.0
2018-06-07 10:35:00,47.72,47.74,47.6,47.65,66870.0,43.3542,43.3724,43.2452,43.2906,66870.0
2018-06-07 10:40:00,47.66,47.68,47.61,47.66,53662.0,43.2997,43.3179,43.2543,43.2997,53662.0
2018-06-07 10:45:00,47.67,47.79,47.66,47.77,71854.0,43.3088,43.4178,43.2997,43.3997,71854.0
2018-06-07 10:50:00,47.77,47.77,47.65,47.66,71014.0,43.3997,43.3997,43.2906,43.2997,71014.0
2018-06-07 10:55:00,47.66,47.66,47.54,47.57,118290.0,43.2997,43.2997,43.1907,43.218,118290.0
2018-06-07 11:00:00,47.57,47.59,47.49,47.54,101686.0,43.218,43.2361,43.1453,43.1907,101686.0
2018-06-07 11:05:00,47.54,47.6,47.52,47.59,71018.0,43.1907,43.2452,43.1725,43.2361,71018.0
2018-06-07 11:10:00,47.59,47.6,47.52,47.54,69722.0,43.2361,43.2452,43.1725,43.1907,69722.0
2018-06-07 11:15:00,47.55,47.57,47.46,47.49,73290.0,43.1998,43.218,43.118,43.1453,73290.0
2018-06-07 11:20:00,47.49,47.49,47.41,47.41,241092.0,43.1453,43.1453,43.0726,43.0726,241092.0
2018-06-07 11:25:00,47.41,47.48,47.36,47.38,190050.0,43.0726,43.1362,43.0272,43.0453,190050.0
2018-06-07 11:30:00,47.38,47.47,47.37,47.45,214756.0,43.0453,43.1271,43.0363,43.1089,214756.0
2018-06-07 11:35:00,47.44,47.46,47.37,47.43,106604.0,43.0998,43.118,43.0363,43.0908,106604.0
2018-06-07 11:40:00,47.43,47.45,47.35,47.37,203110.0,43.0908,43.1089,43.0181,43.0363,203110.0
2018-06-07 11:45:00,47.35,47.43,47.34,47.35,162204.0,43.0181,43.0908,43.009,43.0181,162204.0
2018-06-07 11:50:00,47.35,47.41,47.33,47.33,183172.0,43.0181,43.0726,42.9999,42.9999,183172.0
2018-06-07 11:55:00,47.34,47.43,47.33,47.43,84782.0,43.009,43.0908,42.9999,43.0908,84782.0
2018-06-07 12:00:00,47.45,47.45,47.4,47.44,95844.0,43.1089,43.1089,43.0635,43.0998,95844.0
2018-06-07 12:05:00,47.44,47.45,47.34,47.36,97298.0,43.0998,43.1089,43.009,43.0272,97298.0
2018-06-07 12:10:00,47.35,47.4,47.35,47.39,32086.0,43.0181,43.0635,43.0181,43.0544,32086.0
2018-06-07 12:15:00,47.38,47.41,47.34,47.4,24180.0,43.0453,43.0726,43.009,43.0635,24180.0
2018-06-07 12:20:00,47.4,47.43,47.35,47.43,41540.0,43.0635,43.0908,43.0181,43.0908,41540.0
2018-06-07 12:25:00,47.43,47.47,47.42,47.46,58692.0,43.0908,43.1271,43.0817,43.118,58692.0
2018-06-07 12:30:00,47.46,47.52,47.42,47.42,47816.0,43.118,43.1725,43.0817,43.0817,47816.0
2018-06-07 12:35:00,47.42,47.45,47.42,47.44,21808.0,43.0817,43.1089,43.0817,43.0998,21808.0
2018-06-07 12:40:00,47.44,47.44,47.37,47.37,22878.0,43.0998,43.0998,43.0363,43.0363,22878.0
2018-06-07 12:45:00,47.38,47.38,47.3,47.33,53254.0,43.0453,43.0453,42.9727,42.9999,53254.0
2018-06-07 12:50:00,47.31,47.32,47.29,47.3,20572.0,42.9817,42.9908,42.9636,42.9727,20572.0
2018-06-07 12:55:00,47.3,47.3,47.26,47.28,30162.0,42.9727,42.9727,42.9363,42.9545,30162.0
2018-06-07 13:00:00,47.28,47.34,47.28,47.32,20692.0,42.9545,43.009,42.9545,42.9908,20692.0
2018-06-07 13:05:00,47.32,47.33,47.28,47.28,37338.0,42.9908,42.9999,42.9545,42.9545,37338.0
2018-06-07 13:10:00,47.28,47.31,47.27,47.27,21406.0,42.9545,42.9817,42.9454,42.9454,21406.0
2018-06-07 13:15:00,47.29,47.29,47.24,47.24,22200.0,42.9636,42.9636,42.9181,42.9181,22200.0
2018-06-07 13:20:00,47.24,47.3,47.23,47.29,21678.0,42.9181,42.9727,42.9091,42.9636,21678.0
2018-06-07 13:25:00,47.3,47.3,47.21,47.21,23162.0,42.9727,42.9727,42.8909,42.8909,23162.0
2018-06-07 13:30:00,47.22,47.22,47.18,47.2,50412.0,42.9,42.9,42.8636,42.8818,50412.0
2018-06-07 13:35:00,47.19,47.2,47.1,47.12,55208.0,42.8727,42.8818,42.791,42.8091,55208.0
2018-06-07 13:40:00,47.12,47.18,47.1,47.18,35544.0,42.8091,42.8636,42.791,42.8636,35544.0
2018-06-07 13:45:00,47.18,47.2,47.13,47.2,69996.0,42.8636,42.8818,42.8182,42.8818,69996.0
2018-06-07 13:50:00,47.2,47.2,47.1,47.1,50224.0,42.8818,42.8818,42.791,42.791,50224.0
2018-06-07 13:55:00,47.11,47.17,47.1,47.13,38100.0,42.8,42.8545,42.791,42.8182,38100.0
2018-06-07 14:00:00,47.12,47.17,47.12,47.16,52888.0,42.8091,42.8545,42.8091,42.8455,52888.0
2018-06-07 14:05:00,47.16,47.19,47.15,47.18,34656.0,42.8455,42.8727,42.8364,42.8636,34656.0
2018-06-07 14:10:00,47.17,47.18,47.13,47.13,43994.0,42.8545,42.8636,42.8182,42.8182,43994.0
2018-06-07 14:15:00,47.13,47.2,47.13,47.2,47984.0,42.8182,42.8818,42.8182,42.8818,47984.0
2018-06-07 14:20:00,47.19,47.2,47.16,47.2,32358.0,42.8727,42.8818,42.8455,42.8818,32358.0
2018-06-07 14:25:00,47.2,47.2,47.13,47.15,35884.0,42.8818,42.8818,42.8182,42.8364,35884.0
2018-06-07 14:30:00,47.15,47.2,47.13,47.2,33522.0,42.8364,42.8818,42.8182,42.8818,33522.0
2018-06-07 14:35:00,47.2,47.21,47.18,47.18,62458.0,42.8818,42.8909,42.8636,42.8636,62458.0
2018-06-07 14:40:00,47.18,47.18,47.13,47.15,44062.0,42.8636,42.8636,42.8182,42.8364,44062.0
2018-06-07 14:45:00,47.16,47.2,47.15,47.2,33334.0,42.8455,42.8818,42.8364,42.8818,33334.0
2018-06-07 14:50:00,47.19,47.2,47.15,47.15,28250.0,42.8727,42.8818,42.8364,42.8364,28250.0
2018-06-07 14:55:00,47.16,47.2,47.16,47.18,37700.0,42.8455,42.8818,42.8455,42.8636,37700.0
2018-06-07 15:00:00,47.19,47.24,47.18,47.24,56270.0,42.8727,42.9181,42.8636,42.9181,56270.0
2018-06-07 15:05:00,47.25,47.27,47.2,47.23,37204.0,42.9272,42.9454,42.8818,42.9091,37204.0
2018-06-07 15:10:00,47.23,47.27,47.23,47.26,49806.0,42.9091,42.9454,42.9091,42.9363,49806.0
2018-06-07 15:15:00,47.26,47.31,47.26,47.3,68616.0,42.9363,42.9817,42.9363,42.9727,68616.0
2018-06-07 15:20:00,47.29,47.32,47.29,47.3,47748.0,42.9636,42.9908,42.9636,42.9727,47748.0
2018-06-07 15:25:00,47.31,47.31,47.24,47.27,58446.0,42.9817,42.9817,42.9181,42.9454,58446.0
2018-06-07 15:30:00,47.27,47.29,47.21,47.21,57056.0,42.9454,42.9636,42.8909,42.8909,57056.0
2018-06-07 15:35:00,47.22,47.33,47.21,47.31,66678.0,42.9,42.9999,42.8909,42.9817,66678.0
2018-06-07 15:40:00,47.31,47.33,47.27,47.27,83440.0,42.9817,42.9999,42.9454,42.9454,83440.0
2018-06-07 15:45:00,47.28,47.28,47.23,47.24,118228.0,42.9545,42.9545,42.9091,42.9181,118228.0
2018-06-07 15:50:00,47.24,47.28,47.23,47.26,152556.0,42.9181,42.9545,42.9091,42.9363,152556.0
2018-06-07 15:55:00,47.26,47.27,47.18,47.25,350172.0,42.9363,42.9454,42.8636,42.9272,350172.0
2018-06-08 09:30:00,47.19,47.32,47.09,47.13,114410.0,42.8727,42.9908,42.7819,42.8182,114410.0
2018-06-08 09:35:00,47.14,47.19,47.07,47.19,103778.0,42.8273,42.8727,42.7637,42.8727,103778.0
2018-06-08 09:40:00,47.19,47.27,47.15,47.17,52186.0,42.8727,42.9454,42.8364,42.8545,52186.0
2018-06-08 09:45:00,47.17,47.45,47.16,47.42,51342.0,42.8545,43.1089,42.8455,43.0817,51342.0
2018-06-08 09:50:00,47.41,47.47,47.36,47.42,48278.0,43.0726,43.1271,43.0272,43.0817,48278.0
2018-06-08 09:55:00,47.41,47.59,47.38,47.56,59832.0,43.0726,43.2361,43.0453,43.2089,59832.0
2018-06-08 10:00:00,47.55,47.58,47.49,47.55,85780.0,43.1998,43.227,43.1453,43.1998,85780.0
2018-06-08 10:05:00,47.56,47.6,47.52,47.58,49120.0,43.2089,43.2452,43.1725,43.227,49120.0
2018-06-08 10:10:00,47.58,47.63,47.51,47.52,50010.0,43.227,43.2725,43.1634,43.1725,50010.0
2018-06-08 10:15:00,47.55,47.55,47.49,47.51,26364.0,43.1998,43.1998,43.1453,43.1634,26364.0
2018-06-08 10:20:00,47.5,47.54,47.48,47.52,35864.0,43.1544,43.1907,43.1362,43.1725,35864.0
2018-06-08 10:25:00,47.52,47.56,47.51,47.52,24806.0,43.1725,43.2089,43.1634,43.1725,24806.0
2018-06-08 10:30:00,47.52,47.54,47.44,47.5,69306.0,43.1725,43.1907,43.0998,43.1544,69306.0
2018-06-08 10:35:00,47.51,47.54,47.45,47.45,29546.0,43.1634,43.1907,43.1089,43.1089,29546.0
2018-06-08 10:40:00,47.46,47.49,47.42,47.47,28864.0,43.118,43.1453,43.0817,43.1271,28864.0
2018-06-08 10:45:00,47.48,47.54,47.47,47.49,32492.0,43.1362,43.1907,43.1271,43.1453,32492.0
2018-06-08 10:50:00,47.49,47.55,47.49,47.52,35916.0,43.1453,43.1998,43.1453,43.1725,35916.0
2018-06-08 10:55:00,47.52,47.56,47.5,47.52,28516.0,43.1725,43.2089,43.1544,43.1725,28516.0
2018-06-08 11:00:00,47.52,47.57,47.49,47.52,61238.0,43.1725,43.218,43.1453,43.1725,61238.0
2018-06-08 11:05:00,47.53,47.59,47.53,47.58,31514.0,43.1816,43.2361,43.1816,43.227,31514.0
2018-06-08 11:10:00,47.58,47.62,47.55,47.56,27582.0,43.227,43.2634,43.1998,43.2089,27582.0
2018-06-08 11:15:00,47.57,47.59,47.54,47.55,31454.0,43.218,43.2361,43.1907,43.1998,31454.0
2018-06-08 11:20:00,47.55,47.58,47.5,47.51,34952.0,43.1998,43.227,43.1544,43.1634,34952.0
2018-06-08 11:25:00,47.52,47.54,47.48,47.52,35344.0,43.1725,43.1907,43.1362,43.1725,35344.0
2018-06-08 11:30:00,47.52,47.56,47.48,47.51,42286.0,43.1725,43.2089,43.1362,43.1634,42286.0
2018-06-08 11:35:00,47.52,47.53,47.44,47.45,42128.0,43.1725,43.1816,43.0998,43.1089,42128.0
2018-06-08 11:40:00,47.45,47.45,47.42,47.44,47804.0,43.1089,43.1089,43.0817,43.0998,47804.0
2018-06-08 11:45:00,47.44,47.45,47.38,47.38,112670.0,43.0998,43.1089,43.0453,43.0453,112670.0
2018-06-08 11:50:00,47.4,47.42,47.37,47.4,32674.0,43.0635,43.0817,43.0363,43.0635,32674.0
2018-06-08 11:55:00,47.39,47.4,47.35,47.36,39846.0,43.0544,43.0635,43.0181,43.0272,39846.0
2018-06-08 12:00:00,47.37,47.38,47.32,47.37,27972.0,43.0363,43.0453,42.9908,43.0363,27972.0
2018-06-08 12:05:00,47.37,47.38,47.27,47.27,94772.0,43.0363,43.0453,42.9454,42.9454,94772.0
2018-06-08 12:10:00,47.29,47.37,47.28,47.32,42232.0,42.9636,43.0363,42.9545,42.9908,42232.0
2018-06-08 12:15:00,47.32,47.36,47.31,47.36,37284.0,42.9908,43.0272,42.9817,43.0272,37284.0
2018-06-08 12:20:00,47.36,47.38,47.32,47.34,48488.0,43.0272,43.0453,42.9908,43.009,48488.0
2018-06-08 12:25:00,47.34,47.35,47.33,47.34,27266.0,43.009,43.0181,42.9999,43.009,27266.0
2018-06-08 12:30:00,47.35,47.35,47.32,47.33,33560.0,43.0181,43.0181,42.9908,42.9999,33560.0
2018-06-08 12:35:00,47.33,47.34,47.3,47.34,47774.0,42.9999,43.009,42.9727,43.009,47774.0
2018-06-08 12:40:00,47.34,47.35,47.33,47.34,105636.0,43.009,43.0181,42.9999,43.009,105636.0
2018-06-08 12:45:00,47.34,47.34,47.32,47.34,29286.0,43.009,43.009,42.9908,43.009,29286.0
2018-06-08 12:50:00,47.34,47.37,47.33,47.33,131542.0,43.009,43.0363,42.9999,42.9999,131542.0
2018-06-08 12:55:00,47.33,47.35,47.32,47.33,39460.0,42.9999,43.0181,42.9908,42.9999,39460.0
2018-06-08 13:00:00,47.34,47.34,47.32,47.32,32406.0,43.009,43.009,42.9908,42.9908,32406.0
2018-06-08 13:05:00,47.33,47.37,47.32,47.36,80396.0,42.9999,43.0363,42.9908,43.0272,80396.0
2018-06-08 13:10:00,47.36,47.38,47.35,47.35,33498.0,43.0272,43.0453,43.0181,43.0181,33498.0
2018-06-08 13:15:00,47.37,47.39,47.35,47.36,59602.0,43.0363,43.0544,43.0181,43.0272,59602.0
2018-06-08 13:20:00,47.37,47.38,47.35,47.36,19164.0,43.0363,43.0453,43.0181,43.0272,19164.0
2018-06-08 13:25:00,47.36,47.41,47.35,47.4,16140.0,43.0272,43.0726,43.0181,43.0635,16140.0
2018-06-08 13:30:00,47.41,47.46,47.4,47.46,46570.0,43.0726,43.118,43.0635,43.118,46570.0
2018-06-08 13:35:00,47.46,47.47,47.41,47.41,44454.0,43.118,43.1271,43.0726,43.0726,44454.0
2018-06-08 13:40:00,47.41,47.42,47.38,47.38,37226.0,43.0726,43.0817,43.0453,43.0453,37226.0
2018-06-08 13:45:00,47.38,47.41,47.38,47.39,32502.0,43.0453,43.0726,43.0453,43.0544,32502.0
2018-06-08 13:50:00,47.4,47.41,47.31,47.34,49762.0,43.0635,43.0726,42.9817,43.009,49762.0
2018-06-08 13:55:00,47.33,47.33,47.27,47.3,95472.0,42.9999,42.9999,42.9454,42.9727,95472.0
2018-06-08 14:00:00,47.31,47.37,47.3,47.34,30760.0,42.9817,43.0363,42.9727,43.009,30760.0
2018-06-08 14:05:00,47.34,47.4,47.34,47.38,24852.0,43.009,43.0635,43.009,43.0453,24852.0
2018-06-08 14:10:00,47.38,47.44,47.38,47.43,43410.0,43.0453,43.0998,43.0453,43.0908,43410.0
2018-06-08 14:15:00,47.44,47.45,47.43,47.43,36960.0,43.0998,43.1089,43.0908,43.0908,36960.0
2018-06-08 14:20:00,47.43,47.45,47.41,47.43,46974.0,43.0908,43.1089,43.0726,43.0908,46974.0
2018-06-08 14:25:00,47.44,47.44,47.38,47.41,32178.0,43.0998,43.0998,43.0453,43.0726,32178.0
2018-06-08 14:30:00,47.41,47.41,47.38,47.4,22490.0,43.0726,43.0726,43.0453,43.0635,22490.0
2018-06-08 14:35:00,47.4,47.4,47.38,47.38,19662.0,43.0635,43.0635,43.0453,43.0453,19662.0
2018-06-08 14:40:00,47.39,47.41,47.38,47.4,35130.0,43.0544,43.0726,43.0453,43.0635,35130.0
2018-06-08 14:45:00,47.39,47.4,47.38,47.38,32022.0,43.0544,43.0635,43.0453,43.0453,32022.0
2018-06-08 14:50:00,47.4,47.4,47.35,47.36,28512.0,43.0635,43.0635,43.0181,43.0272,28512.0
2018-06-08 14:55:00,47.35,47.38,47.35,47.38,26124.0,43.0181,43.0453,43.0181,43.0453,26124.0
2018-06-08 15:00:00,47.37,47.41,47.37,47.4,40742.0,43.0363,43.0726,43.0363,43.0635,40742.0
2018-06-08 15:05:00,47.4,47.41,47.38,47.39,33910.0,43.0635,43.0726,43.0453,43.0544,33910.0
2018-06-08 15:10:00,47.39,47.43,47.38,47.42,44596.0,43.0544,43.0908,43.0453,43.0817,44596.0
2018-06-08 15:15:00,47.43,47.43,47.37,47.38,41550.0,43.0908,43.0908,43.0363,43.0453,41550.0
2018-06-08 15:20:00,47.39,47.44,47.38,47.39,56634.0,43.0544,43.0998,43.0453,43.0544,56634.0
2018-06-08 15:25:00,47.39,47.41,47.38,47.4,66176.0,43.0544,43.0726,43.0453,43.0635,66176.0
2018-06-08 15:30:00,47.4,47.4,47.36,47.37,60904.0,43.0635,43.0635,43.0272,43.0363,60904.0
2018-06-08 15:35:00,47.38,47.38,47.35,47.37,68000.0,43.0453,43.0453,43.0181,43.0363,68000.0
2018-06-08 15:40:00,47.37,47.39,47.36,47.39,82552.0,43.0363,43.0544,43.0272,43.0544,82552.0
2018-06-08 15:45:00,47.39,47.41,47.37,47.38,127382.0,43.0544,43.0726,43.0363,43.0453,127382.0
2018-06-08 15:50:00,47.38,47.41,47.37,47.4,128312.0,43.0453,43.0726,43.0363,43.0635,128312.0
2018-06-08 15:55:00,47.4,47.49,47.4,47.47,488022.0,43.0635,43.1453,43.0635,43.1271,488022.0
2018-06-11 09:30:00,47.48,47.49,47.26,47.35,202400.0,43.1362,43.1453,42.9363,43.0181,202400.0
2018-06-11 09:35:00,47.37,47.52,47.37,47.43,98790.0,43.0363,43.1725,43.0363,43.0908,98790.0
2018-06-11 09:40:00,47.43,47.48,47.41,47.43,77188.0,43.0908,43.1362,43.0726,43.0908,77188.0
2018-06-11 09:45:00,47.43,47.5,47.38,47.49,95956.0,43.0908,43.1544,43.0453,43.1453,95956.0
2018-06-11 09:50:00,47.5,47.63,47.49,47.52,93408.0,43.1544,43.2725,43.1453,43.1725,93408.0
2018-06-11 09:55:00,47.52,47.53,47.43,47.43,43828.0,43.1725,43.1816,43.0908,43.0908,43828.0
2018-06-11 10:00:00,47.45,47.56,47.43,47.55,41816.0,43.1089,43.2089,43.0908,43.1998,41816.0
2018-06-11 10:05:00,47.54,47.64,47.5,47.59,99596.0,43.1907,43.2815,43.1544,43.2361,99596.0
2018-06-11 10:10:00,47.59,47.65,47.54,47.54,27034.0,43.2361,43.2906,43.1907,43.1907,27034.0
2018-06-11 10:15:00,47.54,47.6,47.52,47.54,46006.0,43.1907,43.2452,43.1725,43.1907,46006.0
2018-06-11 10:20:00,47.55,47.6,47.54,47.56,50058.0,43.1998,43.2452,43.1907,43.2089,50058.0
2018-06-11 10:25:00,47.57,47.62,47.57,47.57,27064.0,43.218,43.2634,43.218,43.218,27064.0
2018-06-11 10:30:00,47.55,47.63,47.54,47.58,21840.0,43.1998,43.2725,43.1907,43.227,21840.0
2018-06-11 10:35:00,47.57,47.63,47.55,47.58,28392.0,43.218,43.2725,43.1998,43.227,28392.0
2018-06-11 10:40:00,47.58,47.65,47.57,47.65,31396.0,43.227,43.2906,43.218,43.2906,31396.0
2018-06-11 10:45:00,47.65,47.69,47.64,47.66,29126.0,43.2906,43.327,43.2815,43.2997,29126.0
2018-06-11 10:50:00,47.66,47.69,47.63,47.64,45480.0,43.2997,43.327,43.2725,43.2815,45480.0
2018-06-11 10:55:00,47.63,47.7,47.6,47.7,55812.0,43.2725,43.3361,43.2452,43.3361,55812.0
2018-06-11 11:00:00,47.7,47.74,47.66,47.69,44690.0,43.3361,43.3724,43.2997,43.327,44690.0
2018-06-11 11:05:00,47.68,47.69,47.63,47.68,24360.0,43.3179,43.327,43.2725,43.3179,24360.0
2018-06-11 11:10:00,47.67,47.7,47.65,47.7,43492.0,43.3088,43.3361,43.2906,43.3361,43492.0
2018-06-11 11:15:00,47.7,47.74,47.69,47.7,42124.0,43.3361,43.3724,43.327,43.3361,42124.0
2018-06-11 11:20:00,47.7,47.73,47.69,47.7,68000.0,43.3361,43.3633,43.327,43.3361,68000.0
2018-06-11 11:25:00,47.7,47.74,47.7,47.74,47206.0,43.3361,43.3724,43.3361,43.3724,47206.0
2018-06-11 11:30:00,47.75,47.79,47.74,47.77,51738.0,43.3815,43.4178,43.3724,43.3997,51738.0
2018-06-11 11:35:00,47.77,47.79,47.73,47.76,52920.0,43.3997,43.4178,43.3633,43.3906,52920.0
2018-06-11 11:40:00,47.77,47.83,47.77,47.83,42182.0,43.3997,43.4542,43.3997,43.4542,42182.0
2018-06-11 11:45:00,47.83,47.83,47.8,47.82,38702.0,43.4542,43.4542,43.4269,43.4451,38702.0
2018-06-11 11:50:00,47.82,47.82,47.77,47.77,32272.0,43.4451,43.4451,43.3997,43.3997,32272.0
2018-06-11 11:55:00,47.77,47.78,47.74,47.77,22484.0,43.3997,43.4087,43.3724,43.3997,22484.0
2018-06-11 12:00:00,47.77,47.85,47.77,47.82,39838.0,43.3997,43.4723,43.3997,43.4451,39838.0
2018-06-11 12:05:00,47.82,47.85,47.79,47.8,54360.0,43.4451,43.4723,43.4178,43.4269,54360.0
2018-06-11 12:10:00,47.81,47.81,47.76,47.79,34158.0,43.436,43.436,43.3906,43.4178,34158.0
2018-06-11 12:15:00,47.79,47.8,47.71,47.73,37478.0,43.4178,43.4269,43.3451,43.3633,37478.0
2018-06-11 12:20:00,47.73,47.73,47.69,47.72,25990.0,43.3633,43.3633,43.327,43.3542,25990.0
2018-06-11 12:25:00,47.72,47.76,47.7,47.71,25328.0,43.3542,43.3906,43.3361,43.3451,25328.0
2018-06-11 12:30:00,47.72,47.76,47.68,47.69,37650.0,43.3542,43.3906,43.3179,43.327,37650.0
2018-06-11 12:35:00,47.69,47.72,47.68,47.71,25538.0,43.327,43.3542,43.3179,43.3451,25538.0
2018-06-11 12:40:00,47.72,47.75,47.71,47.72,33152.0,43.3542,43.3815,43.3451,43.3542,33152.0
2018-06-11 12:45:00,47.73,47.73,47.67,47.68,27456.0,43.3633,43.3633,43.3088,43.3179,27456.0
2018-06-11 12:50:00,47.68,47.68,47.62,47.64,49596.0,43.3179,43.3179,43.2634,43.2815,49596.0
2018-06-11 12:55:00,47.65,47.66,47.63,47.63,19496.0,43.2906,43.2997,43.2725,43.2725,19496.0
2018-06-11 13:00:00,47.64,47.66,47.6,47.6,21984.0,43.2815,43.2997,43.2452,43.2452,21984.0
2018-06-11 13:05:00,47.6,47.6,47.57,47.59,36768.0,43.2452,43.2452,43.218,43.2361,36768.0
2018-06-11 13:10:00,47.6,47.63,47.6,47.62,21620.0,43.2452,43.2725,43.2452,43.2634,21620.0
2018-06-11 13:15:00,47.62,47.63,47.58,47.58,28006.0,43.2634,43.2725,43.227,43.227,28006.0
2018-06-11 13:20:00,47.58,47.59,47.54,47.56,35896.0,43.227,43.2361,43.1907,43.2089,35896.0
2018-06-11 13:25:00,47.56,47.57,47.55,47.56,25362.0,43.2089,43.218,43.1998,43.2089,25362.0
2018-06-11 13:30:00,47.56,47.57,47.56,47.56,20092.0,43.2089,43.218,43.2089,43.2089,20092.0
2018-06-11 13:35:00,47.57,47.62,47.56,47.6,33396.0,43.218,43.2634,43.2089,43.2452,33396.0
2018-06-11 13:40:00,47.6,47.62,47.59,47.59,28662.0,43.2452,43.2634,43.2361,43.2361,28662.0
2018-06-11 13:45:00,47.6,47.6,47.55,47.56,39034.0,43.2452,43.2452,43.1998,43.2089,39034.0
2018-06-11 13:50:00,47.57,47.59,47.55,47.57,20676.0,43.218,43.2361,43.1998,43.218,20676.0
2018-06-11 13:55:00,47.56,47.59,47.56,47.59,31404.0,43.2089,43.2361,43.2089,43.2361,31404.0
2018-06-11 14:00:00,47.6,47.67,47.59,47.63,71336.0,43.2452,43.3088,43.2361,43.2725,71336.0
2018-06-11 14:05:00,47.63,47.66,47.62,47.63,28266.0,43.2725,43.2997,43.2634,43.2725,28266.0
2018-06-11 14:10:00,47.66,47.66,47.63,47.63,19166.0,43.2997,43.2997,43.2725,43.2725,19166.0
2018-06-11 14:15:00,47.63,47.68,47.63,47.68,16776.0,43.2725,43.3179,43.2725,43.3179,16776.0
2018-06-11 14:20:00,47.67,47.67,47.65,47.67,17214.0,43.3088,43.3088,43.2906,43.3088,17214.0
2018-06-11 14:25:00,47.66,47.68,47.66,47.68,18400.0,43.2997,43.3179,43.2997,43.3179,18400.0
2018-06-11 14:30:00,47.67,47.71,47.67,47.68,19564.0,43.3088,43.3451,43.3088,43.3179,19564.0
2018-06-11 14:35:00,47.68,47.69,47.64,47.64,22090.0,43.3179,43.327,43.2815,43.2815,22090.0
2018-06-11 14:40:00,47.63,47.65,47.62,47.64,36686.0,43.2725,43.2906,43.2634,43.2815,36686.0
2018-06-11 14:45:00,47.65,47.66,47.62,47.66,22234.0,43.2906,43.2997,43.2634,43.2997,22234.0
2018-06-11 14:50:00,47.66,47.67,47.59,47.6,47288.0,43.2997,43.3088,43.2361,43.2452,47288.0
2018-06-11 14:55:00,47.61,47.62,47.59,47.62,34834.0,43.2543,43.2634,43.2361,43.2634,34834.0
2018-06-11 15:00:00,47.62,47.62,47.59,47.6,41280.0,43.2634,43.2634,43.2361,43.2452,41280.0
2018-06-11 15:05:00,47.6,47.6,47.55,47.57,57870.0,43.2452,43.2452,43.1998,43.218,57870.0
2018-06-11 15:10:00,47.57,47.6,47.57,47.6,56486.0,43.218,43.2452,43.218,43.2452,56486.0
2018-06-11 15:15:00,47.6,47.61,47.59,47.6,43962.0,43.2452,43.2543,43.2361,43.2452,43962.0
2018-06-11 15:20:00,47.6,47.6,47.56,47.56,93130.0,43.2452,43.2452,43.2089,43.2089,93130.0
2018-06-11 15:25:00,47.57,47.57,47.56,47.57,44992.0,43.218,43.218,43.2089,43.218,44992.0
2018-06-11 15:30:00,47.57,47.58,47.56,47.57,87866.0,43.218,43.227,43.2089,43.218,87866.0
2018-06-11 15:35:00,47.57,47.57,47.51,47.54,132818.0,43.218,43.218,43.1634,43.1907,132818.0
2018-06-11 15:40:00,47.54,47.57,47.54,47.55,133904.0,43.1907,43.218,43.1907,43.1998,133904.0
2018-06-11 15:45:00,47.56,47.56,47.54,47.55,134170.0,43.2089,43.2089,43.1907,43.1998,134170.0
2018-06-11 15:50:00,47.55,47.58,47.52,47.56,124096.0,43.1998,43.227,43.1725,43.2089,124096.0
2018-06-11 15:55:00,47.56,47.57,47.49,47.51,262970.0,43.2089,43.218,43.1453,43.1634,262970.0
2018-06-12 09:30:00,47.49,47.62,47.39,47.41,187316.0,43.1453,43.2634,43.0544,43.0726,187316.0
2018-06-12 09:35:00,47.39,47.4,47.2,47.31,112728.0,43.0544,43.0635,42.8818,42.9817,112728.0
2018-06-12 09:40:00,47.3,47.34,47.18,47.27,84450.0,42.9727,43.009,42.8636,42.9454,84450.0
2018-06-12 09:45:00,47.3,47.3,47.12,47.15,195328.0,42.9727,42.9727,42.8091,42.8364,195328.0
2018-06-12 09:50:00,47.13,47.43,47.13,47.37,93170.0,42.8182,43.0908,42.8182,43.0363,93170.0
2018-06-12 09:55:00,47.37,47.56,47.35,47.52,58558.0,43.0363,43.2089,43.0181,43.1725,58558.0
2018-06-12 10:00:00,47.54,47.56,47.46,47.54,53590.0,43.1907,43.2089,43.118,43.1907,53590.0
2018-06-12 10:05:00,47.56,47.63,47.49,47.63,59026.0,43.2089,43.2725,43.1453,43.2725,59026.0
2018-06-12 10:10:00,47.63,47.67,47.61,47.63,71038.0,43.2725,43.3088,43.2543,43.2725,71038.0
2018-06-12 10:15:00,47.65,47.66,47.58,47.59,37166.0,43.2906,43.2997,43.227,43.2361,37166.0
2018-06-12 10:20:00,47.6,47.63,47.58,47.62,26014.0,43.2452,43.2725,43.227,43.2634,26014.0
2018-06-12 10:25:00,47.62,47.66,47.57,47.66,219008.0,43.2634,43.2997,43.218,43.2997,219008.0
2018-06-12 10:30:00,47.66,47.7,47.63,47.67,93644.0,43.2997,43.3361,43.2725,43.3088,93644.0
2018-06-12 10:35:00,47.68,47.73,47.66,47.66,63322.0,43.3179,43.3633,43.2997,43.2997,63322.0
2018-06-12 10:40:00,47.66,47.66,47.58,47.59,58042.0,43.2997,43.2997,43.227,43.2361,58042.0
2018-06-12 10:45:00,47.59,47.67,47.57,47.67,52774.0,43.2361,43.3088,43.218,43.3088,52774.0
2018-06-12 10:50:00,47.66,47.76,47.66,47.74,49912.0,43.2997,43.3906,43.2997,43.3724,49912.0
2018-06-12 10:55:00,47.74,47.79,47.7,47.77,67524.0,43.3724,43.4178,43.3361,43.3997,67524.0
2018-06-12 11:00:00,47.77,47.81,47.75,47.78,99190.0,43.3997,43.436,43.3815,43.4087,99190.0
2018-06-12 11:05:00,47.79,47.84,47.79,47.8,37112.0,43.4178,43.4633,43.4178,43.4269,37112.0
2018-06-12 11:10:00,47.8,47.81,47.78,47.79,32526.0,43.4269,43.436,43.4087,43.4178,32526.0
2018-06-12 11:15:00,47.78,47.87,47.77,47.81,224706.0,43.4087,43.4905,43.3997,43.436,224706.0
2018-06-12 11:20:00,47.8,47.85,47.77,47.85,37730.0,43.4269,43.4723,43.3997,43.4723,37730.0
2018-06-12 11:25:00,47.85,47.87,47.77,47.81,38704.0,43.4723,43.4905,43.3997,43.436,38704.0
2018-06-12 11:30:00,47.81,47.88,47.81,47.87,35144.0,43.436,43.4996,43.436,43.4905,35144.0
2018-06-12 11:35:00,47.86,47.87,47.82,47.87,26758.0,43.4814,43.4905,43.4451,43.4905,26758.0
2018-06-12 11:40:00,47.87,47.94,47.85,47.92,38580.0,43.4905,43.5541,43.4723,43.5359,38580.0
2018-06-12 11:45:00,47.93,47.95,47.9,47.94,57178.0,43.545,43.5632,43.5178,43.5541,57178.0
2018-06-12 11:50:00,47.95,47.95,47.88,47.92,37854.0,43.5632,43.5632,43.4996,43.5359,37854.0
2018-06-12 11:55:00,47.92,47.96,47.91,47.93,60676.0,43.5359,43.5723,43.5268,43.545,60676.0
2018-06-12 12:00:00,47.93,47.94,47.88,47.92,26930.0,43.545,43.5541,43.4996,43.5359,26930.0
2018-06-12 12:05:00,47.93,47.95,47.91,47.91,36232.0,43.545,43.5632,43.5268,43.5268,36232.0
2018-06-12 12:10:00,47.91,47.93,47.88,47.9,33560.0,43.5268,43.545,43.4996,43.5178,33560.0
2018-06-12 12:15:00,47.88,47.89,47.85,47.85,25078.0,43.4996,43.5087,43.4723,43.4723,25078.0
2018-06-12 12:20:00,47.85,47.88,47.84,47.87,17404.0,43.4723,43.4996,43.4633,43.4905,17404.0
2018-06-12 12:25:00,47.88,47.9,47.86,47.9,13176.0,43.4996,43.5178,43.4814,43.5178,13176.0
2018-06-12 12:30:00,47.89,47.92,47.87,47.87,18832.0,43.5087,43.5359,43.4905,43.4905,18832.0
2018-06-12 12:35:00,47.88,47.88,47.87,47.87,19818.0,43.4996,43.4996,43.4905,43.4905,19818.0
2018-06-12 12:40:00,47.87,47.91,47.87,47.91,15416.0,43.4905,43.5268,43.4905,43.5268,15416.0
2018-06-12 12:45:00,47.92,47.94,47.91,47.93,22658.0,43.5359,43.5541,43.5268,43.545,22658.0
2018-06-12 12:50:00,47.93,47.93,47.89,47.89,31222.0,43.545,43.545,43.5087,43.5087,31222.0
2018-06-12 12:55:00,47.9,47.92,47.89,47.92,37352.0,43.5178,43.5359,43.5087,43.5359,37352.0
2018-06-12 13:00:00,47.91,47.92,47.9,47.9,22124.0,43.5268,43.5359,43.5178,43.5178,22124.0
2018-06-12 13:05:00,47.9,47.92,47.88,47.88,22828.0,43.5178,43.5359,43.4996,43.4996,22828.0
2018-06-12 13:10:00,47.89,47.9,47.87,47.88,21296.0,43.5087,43.5178,43.4905,43.4996,21296.0
2018-06-12 13:15:00,47.88,47.88,47.83,47.83,33814.0,43.4996,43.4996,43.4542,43.4542,33814.0
2018-06-12 13:20:00,47.84,47.85,47.82,47.83,19414.0,43.4633,43.4723,43.4451,43.4542,19414.0
2018-06-12 13:25:00,47.83,47.84,47.8,47.8,42468.0,43.4542,43.4633,43.4269,43.4269,42468.0
2018-06-12 13:30:00,47.8,47.81,47.74,47.77,43680.0,43.4269,43.436,43.3724,43.3997,43680.0
2018-06-12 13:35:00,47.77,47.79,47.75,47.76,28800.0,43.3997,43.4178,43.3815,43.3906,28800.0
2018-06-12 13:40:00,47.76,47.77,47.73,47.73,23352.0,43.3906,43.3997,43.3633,43.3633,23352.0
2018-06-12 13:45:00,47.73,47.75,47.73,47.74,23158.0,43.3633,43.3815,43.3633,43.3724,23158.0
2018-06-12 13:50:00,47.74,47.76,47.73,47.74,26760.0,43.3724,43.3906,43.3633,43.3724,26760.0
2018-06-12 13:55:00,47.74,47.8,47.74,47.8,35352.0,43.3724,43.4269,43.3724,43.4269,35352.0
2018-06-12 14:00:00,47.8,47.8,47.74,47.74,60942.0,43.4269,43.4269,43.3724,43.3724,60942.0
2018-06-12 14:05:00,47.74,47.77,47.74,47.76,52018.0,43.3724,43.3997,43.3724,43.3906,52018.0
2018-06-12 14:10:00,47.76,47.82,47.74,47.81,26884.0,43.3906,43.4451,43.3724,43.436,26884.0
2018-06-12 14:15:00,47.81,47.82,47.76,47.77,40930.0,43.436,43.4451,43.3906,43.3997,40930.0
2018-06-12 14:20:00,47.77,47.81,47.77,47.78,51788.0,43.3997,43.436,43.3997,43.4087,51788.0
2018-06-12 14:25:00,47.78,47.8,47.76,47.76,31790.0,43.4087,43.4269,43.3906,43.3906,31790.0
2018-06-12 14:30:00,47.77,47.77,47.73,47.74,38628.0,43.3997,43.3997,43.3633,43.3724,38628.0
2018-06-12 14:35:00,47.74,47.74,47.69,47.69,45018.0,43.3724,43.3724,43.327,43.327,45018.0
2018-06-12 14:40:00,47.7,47.71,47.6,47.6,84964.0,43.3361,43.3451,43.2452,43.2452,84964.0
2018-06-12 14:45:00,47.62,47.62,47.58,47.59,53166.0,43.2634,43.2634,43.227,43.2361,53166.0
2018-06-12 14:50:00,47.6,47.6,47.58,47.59,52918.0,43.2452,43.2452,43.227,43.2361,52918.0
2018-06-12 14:55:00,47.59,47.6,47.57,47.57,38602.0,43.2361,43.2452,43.218,43.218,38602.0
2018-06-12 15:00:00,47.57,47.6,47.57,47.59,316580.0,43.218,43.2452,43.218,43.2361,316580.0
2018-06-12 15:05:00,47.59,47.6,47.56,47.56,71610.0,43.2361,43.2452,43.2089,43.2089,71610.0
2018-06-12 15:10:00,47.56,47.58,47.56,47.58,34838.0,43.2089,43.227,43.2089,43.227,34838.0
2018-06-12 15:15:00,47.58,47.58,47.51,47.51,96274.0,43.227,43.227,43.1634,43.1634,96274.0
2018-06-12 15:20:00,47.52,47.6,47.51,47.59,130940.0,43.1725,43.2452,43.1634,43.2361,130940.0
2018-06-12 15:25:00,47.59,47.63,47.59,47.62,33728.0,43.2361,43.2725,43.2361,43.2634,33728.0
2018-06-12 15:30:00,47.62,47.67,47.59,47.66,98836.0,43.2634,43.3088,43.2361,43.2997,98836.0
2018-06-12 15:35:00,47.66,47.69,47.63,47.67,78794.0,43.2997,43.327,43.2725,43.3088,78794.0
2018-06-12 15:40:00,47.67,47.7,47.64,47.65,68338.0,43.3088,43.3361,43.2815,43.2906,68338.0
2018-06-12 15:45:00,47.65,47.67,47.62,47.66,205172.0,43.2906,43.3088,43.2634,43.2997,205172.0
2018-06-12 15:50:00,47.67,47.73,47.67,47.7,140034.0,43.3088,43.3633,43.3088,43.3361,140034.0
2018-06-12 15:55:00,47.7,47.73,47.66,47.69,326086.0,43.3361,43.3633,43.2997,43.327,326086.0
2018-06-13 09:30:00,47.63,47.84,47.63,47.83,87712.0,43.2725,43.4633,43.2725,43.4542,87712.0
2018-06-13 09:35:00,47.84,47.85,47.7,47.79,38820.0,43.4633,43.4723,43.3361,43.4178,38820.0
2018-06-13 09:40:00,47.79,47.8,47.55,47.55,45986.0,43.4178,43.4269,43.1998,43.1998,45986.0
2018-06-13 09:45:00,47.56,47.66,47.56,47.64,74918.0,43.2089,43.2997,43.2089,43.2815,74918.0
2018-06-13 09:50:00,47.66,47.66,47.57,47.59,76866.0,43.2997,43.2997,43.218,43.2361,76866.0
2018-06-13 09:55:00,47.58,47.61,47.5,47.6,96272.0,43.227,43.2543,43.1544,43.2452,96272.0
2018-06-13 10:00:00,47.6,47.72,47.58,47.6,132908.0,43.2452,43.3542,43.227,43.2452,132908.0
2018-06-13 10:05:00,47.6,47.71,47.58,47.71,91178.0,43.2452,43.3451,43.227,43.3451,91178.0
2018-06-13 10:10:00,47.71,47.77,47.63,47.74,113862.0,43.3451,43.3997,43.2725,43.3724,113862.0
2018-06-13 10:15:00,47.74,47.83,47.74,47.78,108700.0,43.3724,43.4542,43.3724,43.4087,108700.0
2018-06-13 10:20:00,47.79,47.8,47.73,47.73,36534.0,43.4178,43.4269,43.3633,43.3633,36534.0
2018-06-13 10:25:00,47.72,47.77,47.65,47.67,54658.0,43.3542,43.3997,43.2906,43.3088,54658.0
2018-06-13 10:30:00,47.66,47.66,47.52,47.63,51858.0,43.2997,43.2997,43.1725,43.2725,51858.0
2018-06-13 10:35:00,47.6,47.64,47.57,47.6,22662.0,43.2452,43.2815,43.218,43.2452,22662.0
2018-06-13 10:40:00,47.6,47.63,47.56,47.56,55252.0,43.2452,43.2725,43.2089,43.2089,55252.0
2018-06-13 10:45:00,47.56,47.59,47.49,47.49,32556.0,43.2089,43.2361,43.1453,43.1453,32556.0
2018-06-13 10:50:00,47.49,47.5,47.44,47.45,30166.0,43.1453,43.1544,43.0998,43.1089,30166.0
2018-06-13 10:55:00,47.45,47.47,47.4,47.45,42680.0,43.1089,43.1271,43.0635,43.1089,42680.0
2018-06-13 11:00:00,47.45,47.5,47.44,47.48,33028.0,43.1089,43.1544,43.0998,43.1362,33028.0
2018-06-13 11:05:00,47.48,47.53,47.47,47.52,62332.0,43.1362,43.1816,43.1271,43.1725,62332.0
2018-06-13 11:10:00,47.52,47.58,47.52,47.57,113418.0,43.1725,43.227,43.1725,43.218,113418.0
2018-06-13 11:15:00,47.58,47.61,47.57,47.61,52290.0,43.227,43.2543,43.218,43.2543,52290.0
2018-06-13 11:20:00,47.62,47.64,47.57,47.59,48920.0,43.2634,43.2815,43.218,43.2361,48920.0
2018-06-13 11:25:00,47.59,47.65,47.57,47.62,47616.0,43.2361,43.2906,43.218,43.2634,47616.0
2018-06-13 11:30:00,47.62,47.7,47.62,47.66,50372.0,43.2634,43.3361,43.2634,43.2997,50372.0
2018-06-13 11:35:00,47.66,47.67,47.6,47.64,28888.0,43.2997,43.3088,43.2452,43.2815,28888.0
2018-06-13 11:40:00,47.65,47.65,47.56,47.57,53274.0,43.2906,43.2906,43.2089,43.218,53274.0
2018-06-13 11:45:00,47.57,47.66,47.57,47.66,35936.0,43.218,43.2997,43.218,43.2997,35936.0
2018-06-13 11:50:00,47.66,47.68,47.63,47.65,37502.0,43.2997,43.3179,43.2725,43.2906,37502.0
2018-06-13 11:55:00,47.65,47.68,47.62,47.65,45122.0,43.2906,43.3179,43.2634,43.2906,45122.0
2018-06-13 12:00:00,47.66,47.7,47.64,47.64,88390.0,43.2997,43.3361,43.2815,43.2815,88390.0
2018-06-13 12:05:00,47.65,47.7,47.64,47.64,33794.0,43.2906,43.3361,43.2815,43.2815,33794.0
2018-06-13 12:10:00,47.65,47.65,47.51,47.54,51682.0,43.2906,43.2906,43.1634,43.1907,51682.0
2018-06-13 12:15:00,47.54,47.57,47.52,47.55,26546.0,43.1907,43.218,43.1725,43.1998,26546.0
2018-06-13 12:20:00,47.55,47.6,47.53,47.58,27658.0,43.1998,43.2452,43.1816,43.227,27658.0
2018-06-13 12:25:00,47.57,47.57,47.52,47.55,26736.0,43.218,43.218,43.1725,43.1998,26736.0
2018-06-13 12:30:00,47.54,47.56,47.52,47.54,23958.0,43.1907,43.2089,43.1725,43.1907,23958.0
2018-06-13 12:35:00,47.53,47.55,47.52,47.52,21284.0,43.1816,43.1998,43.1725,43.1725,21284.0
2018-06-13 12:40:00,47.54,47.56,47.52,47.54,31834.0,43.1907,43.2089,43.1725,43.1907,31834.0
2018-06-13 12:45:00,47.55,47.55,47.51,47.52,35078.0,43.1998,43.1998,43.1634,43.1725,35078.0
2018-06-13 12:50:00,47.52,47.54,47.49,47.51,36878.0,43.1725,43.1907,43.1453,43.1634,36878.0
2018-06-13 12:55:00,47.52,47.52,47.47,47.48,27756.0,43.1725,43.1725,43.1271,43.1362,27756.0
2018-06-13 13:00:00,47.47,47.52,47.47,47.49,57560.0,43.1271,43.1725,43.1271,43.1453,57560.0
2018-06-13 13:05:00,47.49,47.52,47.48,47.48,22872.0,43.1453,43.1725,43.1362,43.1362,22872.0
2018-06-13 13:10:00,47.48,47.5,47.43,47.44,37666.0,43.1362,43.1544,43.0908,43.0998,37666.0
2018-06-13 13:15:00,47.45,47.46,47.4,47.45,26298.0,43.1089,43.118,43.0635,43.1089,26298.0
2018-06-13 13:20:00,47.44,47.48,47.44,47.46,11494.0,43.0998,43.1362,43.0998,43.118,11494.0
2018-06-13 13:25:00,47.47,47.49,47.46,47.47,17884.0,43.1271,43.1453,43.118,43.1271,17884.0
2018-06-13 13:30:00,47.48,47.48,47.4,47.42,25214.0,43.1362,43.1362,43.0635,43.0817,25214.0
2018-06-13 13:35:00,47.42,47.49,47.39,47.49,24194.0,43.0817,43.1453,43.0544,43.1453,24194.0
2018-06-13 13:40:00,47.49,47.49,47.46,47.47,26166.0,43.1453,43.1453,43.118,43.1271,26166.0
2018-06-13 13:45:00,47.47,47.48,47.44,47.45,28478.0,43.1271,43.1362,43.0998,43.1089,28478.0
2018-06-13 13:50:00,47.45,47.48,47.43,47.45,39286.0,43.1089,43.1362,43.0908,43.1089,39286.0
2018-06-13 13:55:00,47.45,47.51,47.42,47.48,27338.0,43.1089,43.1634,43.0817,43.1362,27338.0
2018-06-13 14:00:00,47.48,47.48,47.35,47.35,36372.0,43.1362,43.1362,43.0181,43.0181,36372.0
2018-06-13 14:05:00,47.32,47.38,47.3,47.35,26000.0,42.9908,43.0453,42.9727,43.0181,26000.0
2018-06-13 14:10:00,47.35,47.42,47.35,47.39,40336.0,43.0181,43.0817,43.0181,43.0544,40336.0
2018-06-13 14:15:00,47.38,47.43,47.38,47.42,32616.0,43.0453,43.0908,43.0453,43.0817,32616.0
2018-06-13 14:20:00,47.42,47.42,47.35,47.35,27604.0,43.0817,43.0817,43.0181,43.0181,27604.0
2018-06-13 14:25:00,47.35,47.38,47.3,47.3,39886.0,43.0181,43.0453,42.9727,42.9727,39886.0
2018-06-13 14:30:00,47.3,47.31,47.24,47.3,46454.0,42.9727,42.9817,42.9181,42.9727,46454.0
2018-06-13 14:35:00,47.3,47.32,47.27,47.3,36728.0,42.9727,42.9908,42.9454,42.9727,36728.0
2018-06-13 14:40:00,47.31,47.37,47.3,47.37,54230.0,42.9817,43.0363,42.9727,43.0363,54230.0
2018-06-13 14:45:00,47.36,47.37,47.34,47.35,28200.0,43.0272,43.0363,43.009,43.0181,28200.0
2018-06-13 14:50:00,47.35,47.41,47.35,47.37,40172.0,43.0181,43.0726,43.0181,43.0363,40172.0
2018-06-13 14:55:00,47.36,47.39,47.34,47.38,33498.0,43.0272,43.0544,43.009,43.0453,33498.0
2018-06-13 15:00:00,47.39,47.47,47.39,47.47,54916.0,43.0544,43.1271,43.0544,43.1271,54916.0
2018-06-13 15:05:00,47.47,47.51,47.47,47.47,34334.0,43.1271,43.1634,43.1271,43.1271,34334.0
2018-06-13 15:10:00,47.47,47.49,47.47,47.49,24740.0,43.1271,43.1453,43.1271,43.1453,24740.0
2018-06-13 15:15:00,47.48,47.52,47.48,47.49,50060.0,43.1362,43.1725,43.1362,43.1453,50060.0
2018-06-13 15:20:00,47.49,47.49,47.48,47.48,36478.0,43.1453,43.1453,43.1362,43.1362,36478.0
2018-06-13 15:25:00,47.48,47.52,47.48,47.49,78198.0,43.1362,43.1725,43.1362,43.1453,78198.0
2018-06-13 15:30:00,47.49,47.52,47.49,47.52,70392.0,43.1453,43.1725,43.1453,43.1725,70392.0
2018-06-13 15:35:00,47.52,47.52,47.49,47.5,94296.0,43.1725,43.1725,43.1453,43.1544,94296.0
2018-06-13 15:40:00,47.49,47.51,47.46,47.47,92898.0,43.1453,43.1634,43.118,43.1271,92898.0
2018-06-13 15:45:00,47.47,47.47,47.38,47.4,136886.0,43.1271,43.1271,43.0453,43.0635,136886.0
2018-06-13 15:50:00,47.39,47.43,47.38,47.4,97612.0,43.0544,43.0908,43.0453,43.0635,97612.0
2018-06-13 15:55:00,47.4,47.45,47.35,47.37,468900.0,43.0635,43.1089,43.0181,43.0363,468900.0
2018-06-14 09:30:00,47.32,47.47,47.22,47.35,114452.0,42.9908,43.1271,42.9,43.0181,114452.0
2018-06-14 09:35:00,47.37,47.59,47.37,47.56,63552.0,43.0363,43.2361,43.0363,43.2089,63552.0
2018-06-14 09:40:00,47.54,47.59,47.45,47.56,38510.0,43.1907,43.2361,43.1089,43.2089,38510.0
2018-06-14 09:45:00,47.56,47.59,47.47,47.48,38682.0,43.2089,43.2361,43.1271,43.1362,38682.0
2018-06-14 09:50:00,47.47,47.47,47.34,47.38,59382.0,43.1271,43.1271,43.009,43.0453,59382.0
2018-06-14 09:55:00,47.38,47.41,47.34,47.37,27130.0,43.0453,43.0726,43.009,43.0363,27130.0
2018-06-14 10:00:00,47.37,47.47,47.37,47.39,26880.0,43.0363,43.1271,43.0363,43.0544,26880.0
2018-06-14 10:05:00,47.41,47.45,47.35,47.38,29542.0,43.0726,43.1089,43.0181,43.0453,29542.0
2018-06-14 10:10:00,47.36,47.37,47.29,47.36,45354.0,43.0272,43.0363,42.9636,43.0272,45354.0
2018-06-14 10:15:00,47.36,47.36,47.23,47.24,52460.0,43.0272,43.0272,42.9091,42.9181,52460.0
2018-06-14 10:20:00,47.24,47.24,47.13,47.19,61252.0,42.9181,42.9181,42.8182,42.8727,61252.0
2018-06-14 10:25:00,47.2,47.23,47.17,47.2,27376.0,42.8818,42.9091,42.8545,42.8818,27376.0
2018-06-14 10:30:00,47.21,47.27,47.13,47.19,96492.0,42.8909,42.9454,42.8182,42.8727,96492.0
2018-06-14 10:35:00,47.18,47.23,47.13,47.15,56038.0,42.8636,42.9091,42.8182,42.8364,56038.0
2018-06-14 10:40:00,47.16,47.16,47.02,47.05,94196.0,42.8455,42.8455,42.7183,42.7455,94196.0
2018-06-14 10:45:00,47.06,47.14,47.03,47.07,51282.0,42.7546,42.8273,42.7274,42.7637,51282.0
2018-06-14 10:50:00,47.07,47.17,47.06,47.16,60988.0,42.7637,42.8545,42.7546,42.8455,60988.0
2018-06-14 10:55:00,47.16,47.18,47.1,47.11,37812.0,42.8455,42.8636,42.791,42.8,37812.0
2018-06-14 11:00:00,47.1,47.12,47.03,47.04,51244.0,42.791,42.8091,42.7274,42.7364,51244.0
2018-06-14 11:05:00,47.04,47.12,46.98,46.98,60098.0,42.7364,42.8091,42.6819,42.6819,60098.0
2018-06-14 11:10:00,46.99,47.05,46.96,47.05,46974.0,42.691,42.7455,42.6638,42.7455,46974.0
2018-06-14 11:15:00,47.06,47.1,47.04,47.09,42166.0,42.7546,42.791,42.7364,42.7819,42166.0
2018-06-14 11:20:00,47.08,47.14,47.08,47.13,22858.0,42.7728,42.8273,42.7728,42.8182,22858.0
2018-06-14 11:25:00,47.13,47.2,47.12,47.15,42370.0,42.8182,42.8818,42.8091,42.8364,42370.0
2018-06-14 11:30:00,47.16,47.21,47.13,47.19,90270.0,42.8455,42.8909,42.8182,42.8727,90270.0
2018-06-14 11:35:00,47.2,47.25,47.18,47.22,64766.0,42.8818,42.9272,42.8636,42.9,64766.0
2018-06-14 11:40:00,47.24,47.25,47.19,47.19,35850.0,42.9181,42.9272,42.8727,42.8727,35850.0
2018-06-14 11:45:00,47.19,47.22,47.16,47.16,32140.0,42.8727,42.9,42.8455,42.8455,32140.0
2018-06-14 11:50:00,47.16,47.18,47.12,47.18,78704.0,42.8455,42.8636,42.8091,42.8636,78704.0
2018-06-14 11:55:00,47.17,47.24,47.17,47.22,27372.0,42.8545,42.9181,42.8545,42.9,27372.0
2018-06-14 12:00:00,47.22,47.23,47.2,47.22,32734.0,42.9,42.9091,42.8818,42.9,32734.0
2018-06-14 12:05:00,47.23,47.24,47.18,47.21,33292.0,42.9091,42.9181,42.8636,42.8909,33292.0
2018-06-14 12:10:00,47.21,47.23,47.2,47.2,25650.0,42.8909,42.9091,42.8818,42.8818,25650.0
2018-06-14 12:15:00,47.21,47.22,47.19,47.19,16608.0,42.8909,42.9,42.8727,42.8727,16608.0
2018-06-14 12:20:00,47.19,47.2,47.13,47.15,44452.0,42.8727,42.8818,42.8182,42.8364,44452.0
2018-06-14 12:25:00,47.14,47.14,47.1,47.13,16774.0,42.8273,42.8273,42.791,42.8182,16774.0
2018-06-14 12:30:00,47.13,47.18,47.13,47.16,19708.0,42.8182,42.8636,42.8182,42.8455,19708.0
2018-06-14 12:35:00,47.17,47.18,47.15,47.18,29584.0,42.8545,42.8636,42.8364,42.8636,29584.0
2018-06-14 12:40:00,47.18,47.19,47.17,47.19,25414.0,42.8636,42.8727,42.8545,42.8727,25414.0
2018-06-14 12:45:00,47.19,47.21,47.18,47.18,16068.0,42.8727,42.8909,42.8636,42.8636,16068.0
2018-06-14 12:50:00,47.2,47.21,47.18,47.21,17416.0,42.8818,42.8909,42.8636,42.8909,17416.0
2018-06-14 12:55:00,47.2,47.22,47.18,47.21,24876.0,42.8818,42.9,42.8636,42.8909,24876.0
2018-06-14 13:00:00,47.2,47.2,47.18,47.19,17878.0,42.8818,42.8818,42.8636,42.8727,17878.0
2018-06-14 13:05:00,47.2,47.22,47.18,47.19,20918.0,42.8818,42.9,42.8636,42.8727,20918.0
2018-06-14 13:10:00,47.2,47.22,47.18,47.2,33490.0,42.8818,42.9,42.8636,42.8818,33490.0
2018-06-14 13:15:00,47.18,47.2,47.16,47.2,15130.0,42.8636,42.8818,42.8455,42.8818,15130.0
2018-06-14 13:20:00,47.21,47.22,47.18,47.22,32044.0,42.8909,42.9,42.8636,42.9,32044.0
2018-06-14 13:25:00,47.22,47.23,47.2,47.2,18964.0,42.9,42.9091,42.8818,42.8818,18964.0
2018-06-14 13:30:00,47.2,47.21,47.17,47.2,31034.0,42.8818,42.8909,42.8545,42.8818,31034.0
2018-06-14 13:35:00,47.2,47.24,47.2,47.24,42420.0,42.8818,42.9181,42.8818,42.9181,42420.0
2018-06-14 13:40:00,47.25,47.27,47.23,47.24,26452.0,42.9272,42.9454,42.9091,42.9181,26452.0
2018-06-14 13:45:00,47.23,47.25,47.22,47.23,21512.0,42.9091,42.9272,42.9,42.9091,21512.0
2018-06-14 13:50:00,47.23,47.24,47.21,47.23,17082.0,42.9091,42.9181,42.8909,42.9091,17082.0
2018-06-14 13:55:00,47.23,47.23,47.18,47.18,29934.0,42.9091,42.9091,42.8636,42.8636,29934.0
2018-06-14 14:00:00,47.17,47.21,47.16,47.19,20158.0,42.8545,42.8909,42.8455,42.8727,20158.0
2018-06-14 14:05:00,47.19,47.21,47.18,47.19,24438.0,42.8727,42.8909,42.8636,42.8727,24438.0
2018-06-14 14:10:00,47.19,47.24,47.18,47.22,26404.0,42.8727,42.9181,42.8636,42.9,26404.0
2018-06-14 14:15:00,47.22,47.24,47.21,47.24,19060.0,42.9,42.9181,42.8909,42.9181,19060.0
2018-06-14 14:20:00,47.24,47.26,47.24,47.24,18958.0,42.9181,42.9363,42.9181,42.9181,18958.0
2018-06-14 14:25:00,47.24,47.26,47.22,47.24,36942.0,42.9181,42.9363,42.9,42.9181,36942.0
2018-06-14 14:30:00,47.24,47.26,47.23,47.24,21616.0,42.9181,42.9363,42.9091,42.9181,21616.0
2018-06-14 14:35:00,47.23,47.26,47.22,47.24,41144.0,42.9091,42.9363,42.9,42.9181,41144.0
2018-06-14 14:40:00,47.24,47.26,47.24,47.24,18178.0,42.9181,42.9363,42.9181,42.9181,18178.0
2018-06-14 14:45:00,47.24,47.26,47.24,47.26,17534.0,42.9181,42.9363,42.9181,42.9363,17534.0
2018-06-14 14:50:00,47.26,47.26,47.23,47.25,32946.0,42.9363,42.9363,42.9091,42.9272,32946.0
2018-06-14 14:55:00,47.24,47.27,47.23,47.26,30084.0,42.9181,42.9454,42.9091,42.9363,30084.0
2018-06-14 15:00:00,47.26,47.28,47.26,47.27,43546.0,42.9363,42.9545,42.9363,42.9454,43546.0
2018-06-14 15:05:00,47.27,47.3,47.26,47.29,29688.0,42.9454,42.9727,42.9363,42.9636,29688.0
2018-06-14 15:10:00,47.3,47.31,47.28,47.3,28510.0,42.9727,42.9817,42.9545,42.9727,28510.0
2018-06-14 15:15:00,47.3,47.3,47.25,47.26,22018.0,42.9727,42.9727,42.9272,42.9363,22018.0
2018-06-14 15:20:00,47.26,47.27,47.24,47.26,35400.0,42.9363,42.9454,42.9181,42.9363,35400.0
2018-06-14 15:25:00,47.26,47.29,47.26,47.29,29948.0,42.9363,42.9636,42.9363,42.9636,29948.0
2018-06-14 15:30:00,47.29,47.33,47.29,47.31,64346.0,42.9636,42.9999,42.9636,42.9817,64346.0
2018-06-14 15:35:00,47.32,47.34,47.31,47.33,49686.0,42.9908,43.009,42.9817,42.9999,49686.0
2018-06-14 15:40:00,47.33,47.37,47.33,47.35,51392.0,42.9999,43.0363,42.9999,43.0181,51392.0
2018-06-14 15:45:00,47.35,47.37,47.33,47.37,58074.0,43.0181,43.0363,42.9999,43.0363,58074.0
2018-06-14 15:50:00,47.36,47.36,47.32,47.34,199914.0,43.0272,43.0272,42.9908,43.009,199914.0
2018-06-14 15:55:00,47.34,47.34,47.28,47.29,467500.0,43.009,43.009,42.9545,42.9636,467500.0
2018-06-15 09:30:00,47.24,47.27,47.13,47.16,962252.0,42.9181,42.9454,42.8182,42.8455,962252.0
2018-06-15 09:35:00,47.21,47.35,47.18,47.25,97822.0,42.8909,43.0181,42.8636,42.9272,97822.0
2018-06-15 09:40:00,47.26,47.48,47.24,47.43,59384.0,42.9363,43.1362,42.9181,43.0908,59384.0
2018-06-15 09:45:00,47.43,47.59,47.42,47.56,71334.0,43.0908,43.2361,43.0817,43.2089,71334.0
2018-06-15 09:50:00,47.56,47.57,47.44,47.54,61634.0,43.2089,43.218,43.0998,43.1907,61634.0
2018-06-15 09:55:00,47.57,47.57,47.47,47.55,46010.0,43.218,43.218,43.1271,43.1998,46010.0
2018-06-15 10:00:00,47.53,47.59,47.47,47.54,33018.0,43.1816,43.2361,43.1271,43.1907,33018.0
2018-06-15 10:05:00,47.55,47.57,47.49,47.5,37260.0,43.1998,43.218,43.1453,43.1544,37260.0
2018-06-15 10:10:00,47.49,47.59,47.49,47.59,49062.0,43.1453,43.2361,43.1453,43.2361,49062.0
2018-06-15 10:15:00,47.59,47.59,47.51,47.56,16272.0,43.2361,43.2361,43.1634,43.2089,16272.0
2018-06-15 10:20:00,47.55,47.55,47.45,47.46,38910.0,43.1998,43.1998,43.1089,43.118,38910.0
2018-06-15 10:25:00,47.45,47.52,47.45,47.49,27084.0,43.1089,43.1725,43.1089,43.1453,27084.0
2018-06-15 10:30:00,47.49,47.49,47.39,47.42,40238.0,43.1453,43.1453,43.0544,43.0817,40238.0
2018-06-15 10:35:00,47.43,47.44,47.32,47.34,49502.0,43.0908,43.0998,42.9908,43.009,49502.0
2018-06-15 10:40:00,47.35,47.38,47.31,47.38,65204.0,43.0181,43.0453,42.9817,43.0453,65204.0
2018-06-15 10:45:00,47.38,47.39,47.34,47.35,49412.0,43.0453,43.0544,43.009,43.0181,49412.0
2018-06-15 10:50:00,47.35,47.37,47.32,47.36,29056.0,43.0181,43.0363,42.9908,43.0272,29056.0
2018-06-15 10:55:00,47.37,47.41,47.37,47.39,30488.0,43.0363,43.0726,43.0363,43.0544,30488.0
2018-06-15 11:00:00,47.38,47.44,47.38,47.43,16716.0,43.0453,43.0998,43.0453,43.0908,16716.0
2018-06-15 11:05:00,47.43,47.44,47.4,47.41,20040.0,43.0908,43.0998,43.0635,43.0726,20040.0
2018-06-15 11:10:00,47.4,47.41,47.37,47.38,17624.0,43.0635,43.0726,43.0363,43.0453,17624.0
2018-06-15 11:15:00,47.38,47.38,47.33,47.38,27830.0,43.0453,43.0453,42.9999,43.0453,27830.0
2018-06-15 11:20:00,47.38,47.42,47.36,47.41,18676.0,43.0453,43.0817,43.0272,43.0726,18676.0
2018-06-15 11:25:00,47.41,47.41,47.31,47.33,25320.0,43.0726,43.0726,42.9817,42.9999,25320.0
2018-06-15 11:30:00,47.34,47.4,47.33,47.35,39954.0,43.009,43.0635,42.9999,43.0181,39954.0
2018-06-15 11:35:00,47.35,47.37,47.32,47.32,14508.0,43.0181,43.0363,42.9908,42.9908,14508.0
2018-06-15 11:40:00,47.32,47.34,47.31,47.33,22320.0,42.9908,43.009,42.9817,42.9999,22320.0
2018-06-15 11:45:00,47.34,47.37,47.29,47.29,26466.0,43.009,43.0363,42.9636,42.9636,26466.0
2018-06-15 11:50:00,47.29,47.38,47.27,47.38,22072.0,42.9636,43.0453,42.9454,43.0453,22072.0
2018-06-15 11:55:00,47.38,47.39,47.34,47.38,30340.0,43.0453,43.0544,43.009,43.0453,30340.0
2018-06-15 12:00:00,47.38,47.4,47.35,47.38,12312.0,43.0453,43.0635,43.0181,43.0453,12312.0
2018-06-15 12:05:00,47.37,47.38,47.33,47.35,17822.0,43.0363,43.0453,42.9999,43.0181,17822.0
2018-06-15 12:10:00,47.34,47.35,47.33,47.34,15368.0,43.009,43.0181,42.9999,43.009,15368.0
2018-06-15 12:15:00,47.34,47.35,47.33,47.35,15460.0,43.009,43.0181,42.9999,43.0181,15460.0
2018-06-15 12:20:00,47.34,47.37,47.33,47.36,14010.0,43.009,43.0363,42.9999,43.0272,14010.0
2018-06-15 12:25:00,47.37,47.37,47.33,47.35,16748.0,43.0363,43.0363,42.9999,43.0181,16748.0
2018-06-15 12:30:00,47.35,47.39,47.34,47.38,30192.0,43.0181,43.0544,43.009,43.0453,30192.0
2018-06-15 12:35:00,47.38,47.42,47.37,47.42,21558.0,43.0453,43.0817,43.0363,43.0817,21558.0
2018-06-15 12:40:00,47.41,47.42,47.39,47.41,18096.0,43.0726,43.0817,43.0544,43.0726,18096.0
2018-06-15 12:45:00,47.41,47.42,47.38,47.42,24318.0,43.0726,43.0817,43.0453,43.0817,24318.0
2018-06-15 12:50:00,47.42,47.42,47.4,47.42,31410.0,43.0817,43.0817,43.0635,43.0817,31410.0
2018-06-15 12:55:00,47.42,47.46,47.41,47.44,29678.0,43.0817,43.118,43.0726,43.0998,29678.0
2018-06-15 13:00:00,47.44,47.46,47.42,47.43,22730.0,43.0998,43.118,43.0817,43.0908,22730.0
2018-06-15 13:05:00,47.44,47.46,47.43,47.44,17118.0,43.0998,43.118,43.0908,43.0998,17118.0
2018-06-15 13:10:00,47.44,47.46,47.44,47.46,30784.0,43.0998,43.118,43.0998,43.118,30784.0
2018-06-15 13:15:00,47.45,47.47,47.45,47.47,22412.0,43.1089,43.1271,43.1089,43.1271,22412.0
2018-06-15 13:20:00,47.47,47.49,47.47,47.48,21490.0,43.1271,43.1453,43.1271,43.1362,21490.0
2018-06-15 13:25:00,47.48,47.49,47.42,47.43,49510.0,43.1362,43.1453,43.0817,43.0908,49510.0
2018-06-15 13:30:00,47.42,47.46,47.42,47.45,19382.0,43.0817,43.118,43.0817,43.1089,19382.0
2018-06-15 13:35:00,47.45,47.45,47.44,47.44,25296.0,43.1089,43.1089,43.0998,43.0998,25296.0
2018-06-15 13:40:00,47.45,47.45,47.41,47.42,33406.0,43.1089,43.1089,43.0726,43.0817,33406.0
2018-06-15 13:45:00,47.42,47.42,47.38,47.38,28578.0,43.0817,43.0817,43.0453,43.0453,28578.0
2018-06-15 13:50:00,47.38,47.41,47.35,47.35,31374.0,43.0453,43.0726,43.0181,43.0181,31374.0
2018-06-15 13:55:00,47.35,47.38,47.35,47.37,34354.0,43.0181,43.0453,43.0181,43.0363,34354.0
2018-06-15 14:00:00,47.38,47.38,47.33,47.35,34620.0,43.0453,43.0453,42.9999,43.0181,34620.0
2018-06-15 14:05:00,47.34,47.35,47.31,47.35,42450.0,43.009,43.0181,42.9817,43.0181,42450.0
2018-06-15 14:10:00,47.35,47.35,47.33,47.35,42118.0,43.0181,43.0181,42.9999,43.0181,42118.0
2018-06-15 14:15:00,47.35,47.38,47.34,47.38,56792.0,43.0181,43.0453,43.009,43.0453,56792.0
2018-06-15 14:20:00,47.38,47.44,47.38,47.43,56086.0,43.0453,43.0998,43.0453,43.0908,56086.0
2018-06-15 14:25:00,47.42,47.46,47.41,47.45,36142.0,43.0817,43.118,43.0726,43.1089,36142.0
2018-06-15 14:30:00,47.45,47.48,47.44,47.45,48826.0,43.1089,43.1362,43.0998,43.1089,48826.0
2018-06-15 14:35:00,47.46,47.47,47.42,47.43,57998.0,43.118,43.1271,43.0817,43.0908,57998.0
2018-06-15 14:40:00,47.44,47.45,47.43,47.45,30754.0,43.0998,43.1089,43.0908,43.1089,30754.0
2018-06-15 14:45:00,47.44,47.46,47.43,47.44,92630.0,43.0998,43.118,43.0908,43.0998,92630.0
2018-06-15 14:50:00,47.44,47.47,47.43,47.47,31046.0,43.0998,43.1271,43.0908,43.1271,31046.0
2018-06-15 14:55:00,47.47,47.47,47.46,47.46,35996.0,43.1271,43.1271,43.118,43.118,35996.0
2018-06-15 15:00:00,47.46,47.46,47.43,47.46,62240.0,43.118,43.118,43.0908,43.118,62240.0
2018-06-15 15:05:00,47.45,47.47,47.43,47.43,59416.0,43.1089,43.1271,43.0908,43.0908,59416.0
2018-06-15 15:10:00,47.43,47.46,47.41,47.41,40920.0,43.0908,43.118,43.0726,43.0726,40920.0
2018-06-15 15:15:00,47.41,47.42,47.38,47.4,47654.0,43.0726,43.0817,43.0453,43.0635,47654.0
2018-06-15 15:20:00,47.4,47.43,47.39,47.43,41272.0,43.0635,43.0908,43.0544,43.0908,41272.0
2018-06-15 15:25:00,47.43,47.45,47.41,47.44,56246.0,43.0908,43.1089,43.0726,43.0998,56246.0
2018-06-15 15:30:00,47.45,47.47,47.44,47.46,68064.0,43.1089,43.1271,43.0998,43.118,68064.0
2018-06-15 15:35:00,47.46,47.5,47.45,47.48,91312.0,43.118,43.1544,43.1089,43.1362,91312.0
2018-06-15 15:40:00,47.48,47.48,47.43,47.47,87118.0,43.1362,43.1362,43.0908,43.1271,87118.0
2018-06-15 15:45:00,47.47,47.48,47.44,47.47,151568.0,43.1271,43.1362,43.0998,43.1271,151568.0
2018-06-15 15:50:00,47.47,47.49,47.46,47.48,195658.0,43.1271,43.1453,43.118,43.1362,195658.0
2018-06-15 15:55:00,47.48,47.63,47.48,47.59,1037340.0,43.1362,43.2725,43.1362,43.2361,1037340.0
2018-06-18 09:30:00,47.37,47.57,47.26,47.54,253294.0,43.0363,43.218,42.9363,43.1907,253294.0
2018-06-18 09:35:00,47.55,47.73,47.49,47.68,271656.0,43.1998,43.3633,43.1453,43.3179,271656.0
2018-06-18 09:40:00,47.69,47.74,47.56,47.65,218216.0,43.327,43.3724,43.2089,43.2906,218216.0
2018-06-18 09:45:00,47.66,47.79,47.65,47.72,192800.0,43.2997,43.4178,43.2906,43.3542,192800.0
2018-06-18 09:50:00,47.71,47.81,47.69,47.8,76686.0,43.3451,43.436,43.327,43.4269,76686.0
2018-06-18 09:55:00,47.81,47.88,47.77,47.83,47114.0,43.436,43.4996,43.3997,43.4542,47114.0
2018-06-18 10:00:00,47.82,47.91,47.81,47.87,40808.0,43.4451,43.5268,43.436,43.4905,40808.0
2018-06-18 10:05:00,47.87,47.89,47.84,47.85,34772.0,43.4905,43.5087,43.4633,43.4723,34772.0
2018-06-18 10:10:00,47.86,47.94,47.84,47.85,172738.0,43.4814,43.5541,43.4633,43.4723,172738.0
2018-06-18 10:15:00,47.85,47.93,47.85,47.92,48974.0,43.4723,43.545,43.4723,43.5359,48974.0
2018-06-18 10:20:00,47.93,48.1,47.93,48.06,153176.0,43.545,43.6995,43.545,43.6631,153176.0
2018-06-18 10:25:00,48.06,48.2,48.06,48.19,95432.0,43.6631,43.7903,43.6631,43.7812,95432.0
2018-06-18 10:30:00,48.18,48.27,48.13,48.19,79798.0,43.7721,43.8539,43.7267,43.7812,79798.0
2018-06-18 10:35:00,48.18,48.21,48.12,48.15,54738.0,43.7721,43.7994,43.7176,43.7449,54738.0
2018-06-18 10:40:00,48.16,48.19,48.12,48.13,45054.0,43.754,43.7812,43.7176,43.7267,45054.0
2018-06-18 10:45:00,48.13,48.24,48.11,48.22,51448.0,43.7267,43.8267,43.7086,43.8085,51448.0
2018-06-18 10:50:00,48.22,48.3,48.21,48.29,46824.0,43.8085,43.8812,43.7994,43.8721,46824.0
2018-06-18 10:55:00,48.28,48.32,48.1,48.1,76988.0,43.863,43.8993,43.6995,43.6995,76988.0
2018-06-18 11:00:00,48.1,48.2,48.09,48.18,48578.0,43.6995,43.7903,43.6904,43.7721,48578.0
2018-06-18 11:05:00,48.18,48.23,48.17,48.2,86900.0,43.7721,43.8176,43.7631,43.7903,86900.0
2018-06-18 11:10:00,48.21,48.23,48.14,48.14,48286.0,43.7994,43.8176,43.7358,43.7358,48286.0
2018-06-18 11:15:00,48.15,48.19,48.1,48.14,42718.0,43.7449,43.7812,43.6995,43.7358,42718.0
2018-06-18 11:20:00,48.14,48.16,48.07,48.1,51556.0,43.7358,43.754,43.6722,43.6995,51556.0
2018-06-18 11:25:00,48.1,48.11,48.06,48.07,34546.0,43.6995,43.7086,43.6631,43.6722,34546.0
2018-06-18 11:30:00,48.07,48.1,48.02,48.02,29840.0,43.6722,43.6995,43.6268,43.6268,29840.0
2018-06-18 11:35:00,48.02,48.02,47.97,47.99,53452.0,43.6268,43.6268,43.5814,43.5995,53452.0
2018-06-18 11:40:00,47.98,47.99,47.94,47.98,33556.0,43.5904,43.5995,43.5541,43.5904,33556.0
2018-06-18 11:45:00,47.98,48.02,47.93,47.98,55026.0,43.5904,43.6268,43.545,43.5904,55026.0
2018-06-18 11:50:00,47.98,48.0,47.97,47.99,43050.0,43.5904,43.6086,43.5814,43.5995,43050.0
2018-06-18 11:55:00,47.99,47.99,47.93,47.94,75170.0,43.5995,43.5995,43.545,43.5541,75170.0
2018-06-18 12:00:00,47.95,47.95,47.9,47.92,55348.0,43.5632,43.5632,43.5178,43.5359,55348.0
2018-06-18 12:05:00,47.92,47.93,47.91,47.93,49600.0,43.5359,43.545,43.5268,43.545,49600.0
2018-06-18 12:10:00,47.93,47.94,47.88,47.9,43636.0,43.545,43.5541,43.4996,43.5178,43636.0
2018-06-18 12:15:00,47.89,47.89,47.85,47.87,34212.0,43.5087,43.5087,43.4723,43.4905,34212.0
2018-06-18 12:20:00,47.87,47.91,47.85,47.9,38542.0,43.4905,43.5268,43.4723,43.5178,38542.0
2018-06-18 12:25:00,47.9,47.91,47.89,47.91,26600.0,43.5178,43.5268,43.5087,43.5268,26600.0
2018-06-18 12:30:00,47.9,47.92,47.89,47.9,45048.0,43.5178,43.5359,43.5087,43.5178,45048.0
2018-06-18 12:35:00,47.9,47.93,47.9,47.91,40932.0,43.5178,43.545,43.5178,43.5268,40932.0
2018-06-18 12:40:00,47.92,47.96,47.92,47.94,51146.0,43.5359,43.5723,43.5359,43.5541,51146.0
2018-06-18 12:45:00,47.94,48.0,47.94,47.98,161678.0,43.5541,43.6086,43.5541,43.5904,161678.0
2018-06-18 12:50:00,47.97,48.01,47.94,48.0,117866.0,43.5814,43.6177,43.5541,43.6086,117866.0
2018-06-18 12:55:00,47.99,48.02,47.99,48.02,65028.0,43.5995,43.6268,43.5995,43.6268,65028.0
2018-06-18 13:00:00,48.02,48.04,47.99,48.01,45040.0,43.6268,43.645,43.5995,43.6177,45040.0
2018-06-18 13:05:00,48.01,48.03,48.01,48.02,73768.0,43.6177,43.6359,43.6177,43.6268,73768.0
2018-06-18 13:10:00,48.02,48.04,47.97,47.97,57202.0,43.6268,43.645,43.5814,43.5814,57202.0
2018-06-18 13:15:00,47.98,48.01,47.97,47.99,50762.0,43.5904,43.6177,43.5814,43.5995,50762.0
2018-06-18 13:20:00,47.98,48.01,47.97,47.99,44754.0,43.5904,43.6177,43.5814,43.5995,44754.0
2018-06-18 13:25:00,47.99,48.02,47.99,48.01,35454.0,43.5995,43.6268,43.5995,43.6177,35454.0
2018-06-18 13:30:00,48.02,48.05,48.01,48.04,25876.0,43.6268,43.654,43.6177,43.645,25876.0
2018-06-18 13:35:00,48.04,48.05,47.99,47.99,23254.0,43.645,43.654,43.5995,43.5995,23254.0
2018-06-18 13:40:00,47.99,48.02,47.99,48.02,29826.0,43.5995,43.6268,43.5995,43.6268,29826.0
2018-06-18 13:45:00,48.02,48.03,47.99,48.02,40286.0,43.6268,43.6359,43.5995,43.6268,40286.0
2018-06-18 13:50:00,48.02,48.02,47.98,48.0,48084.0,43.6268,43.6268,43.5904,43.6086,48084.0
2018-06-18 13:55:00,48.0,48.02,47.99,48.0,26800.0,43.6086,43.6268,43.5995,43.6086,26800.0
2018-06-18 14:00:00,48.01,48.02,47.98,47.99,34982.0,43.6177,43.6268,43.5904,43.5995,34982.0
2018-06-18 14:05:00,47.99,48.02,47.97,48.02,48050.0,43.5995,43.6268,43.5814,43.6268,48050.0
2018-06-18 14:10:00,48.01,48.01,47.98,48.01,36620.0,43.6177,43.6177,43.5904,43.6177,36620.0
2018-06-18 14:15:00,48.02,48.02,48.0,48.01,22488.0,43.6268,43.6268,43.6086,43.6177,22488.0
2018-06-18 14:20:00,48.01,48.01,47.98,47.99,71584.0,43.6177,43.6177,43.5904,43.5995,71584.0
2018-06-18 14:25:00,47.99,48.02,47.99,48.01,41316.0,43.5995,43.6268,43.5995,43.6177,41316.0
2018-06-18 14:30:00,48.01,48.02,47.98,47.99,100228.0,43.6177,43.6268,43.5904,43.5995,100228.0
2018-06-18 14:35:00,47.99,48.01,47.97,48.01,53824.0,43.5995,43.6177,43.5814,43.6177,53824.0
2018-06-18 14:40:00,48.0,48.02,47.99,48.01,29160.0,43.6086,43.6268,43.5995,43.6177,29160.0
2018-06-18 14:45:00,48.0,48.02,47.99,48.01,38630.0,43.6086,43.6268,43.5995,43.6177,38630.0
2018-06-18 14:50:00,48.01,48.02,48.0,48.02,39128.0,43.6177,43.6268,43.6086,43.6268,39128.0
2018-06-18 14:55:00,48.01,48.07,48.01,48.05,58378.0,43.6177,43.6722,43.6177,43.654,58378.0
2018-06-18 15:00:00,48.05,48.09,48.03,48.09,53934.0,43.654,43.6904,43.6359,43.6904,53934.0
2018-06-18 15:05:00,48.09,48.13,48.09,48.1,66324.0,43.6904,43.7267,43.6904,43.6995,66324.0
2018-06-18 15:10:00,48.1,48.13,48.08,48.08,128424.0,43.6995,43.7267,43.6813,43.6813,128424.0
2018-06-18 15:15:00,48.08,48.1,48.07,48.1,31646.0,43.6813,43.6995,43.6722,43.6995,31646.0
2018-06-18 15:20:00,48.1,48.11,48.07,48.08,177530.0,43.6995,43.7086,43.6722,43.6813,177530.0
2018-06-18 15:25:00,48.08,48.09,48.04,48.07,56136.0,43.6813,43.6904,43.645,43.6722,56136.0
2018-06-18 15:30:00,48.07,48.08,48.03,48.07,100280.0,43.6722,43.6813,43.6359,43.6722,100280.0
2018-06-18 15:35:00,48.08,48.09,48.04,48.04,65502.0,43.6813,43.6904,43.645,43.645,65502.0
2018-06-18 15:40:00,48.05,48.05,47.98,47.98,92974.0,43.654,43.654,43.5904,43.5904,92974.0
2018-06-18 15:45:00,47.98,48.02,47.97,48.01,178390.0,43.5904,43.6268,43.5814,43.6177,178390.0
2018-06-18 15:50:00,48.01,48.04,47.99,48.0,187710.0,43.6177,43.645,43.5995,43.6086,187710.0
2018-06-18 15:55:00,48.0,48.04,47.94,47.99,422092.0,43.6086,43.645,43.5541,43.5995,422092.0
2018-06-19 09:30:00,47.41,47.83,47.41,47.79,181994.0,43.0726,43.4542,43.0726,43.4178,181994.0
2018-06-19 09:35:00,47.77,47.78,47.67,47.71,39238.0,43.3997,43.4087,43.3088,43.3451,39238.0
2018-06-19 09:40:00,47.69,47.74,47.55,47.63,46348.0,43.327,43.3724,43.1998,43.2725,46348.0
2018-06-19 09:45:00,47.63,47.67,47.55,47.64,67046.0,43.2725,43.3088,43.1998,43.2815,67046.0
2018-06-19 09:50:00,47.63,47.63,47.49,47.49,84878.0,43.2725,43.2725,43.1453,43.1453,84878.0
2018-06-19 09:55:00,47.49,47.52,47.46,47.48,37784.0,43.1453,43.1725,43.118,43.1362,37784.0
2018-06-19 10:00:00,47.47,47.47,47.37,47.42,100198.0,43.1271,43.1271,43.0363,43.0817,100198.0
2018-06-19 10:05:00,47.43,47.45,47.38,47.41,58764.0,43.0908,43.1089,43.0453,43.0726,58764.0
2018-06-19 10:10:00,47.4,47.56,47.4,47.46,88368.0,43.0635,43.2089,43.0635,43.118,88368.0
2018-06-19 10:15:00,47.47,47.48,47.38,47.4,77940.0,43.1271,43.1362,43.0453,43.0635,77940.0
2018-06-19 10:20:00,47.39,47.44,47.32,47.43,133042.0,43.0544,43.0998,42.9908,43.0908,133042.0
2018-06-19 10:25:00,47.43,47.52,47.43,47.46,63934.0,43.0908,43.1725,43.0908,43.118,63934.0
2018-06-19 10:30:00,47.46,47.48,47.41,47.42,46460.0,43.118,43.1362,43.0726,43.0817,46460.0
2018-06-19 10:35:00,47.42,47.5,47.41,47.48,74762.0,43.0817,43.1544,43.0726,43.1362,74762.0
2018-06-19 10:40:00,47.47,47.62,47.47,47.6,57634.0,43.1271,43.2634,43.1271,43.2452,57634.0
2018-06-19 10:45:00,47.6,47.73,47.58,47.71,87326.0,43.2452,43.3633,43.227,43.3451,87326.0
2018-06-19 10:50:00,47.72,47.77,47.71,47.76,50186.0,43.3542,43.3997,43.3451,43.3906,50186.0
2018-06-19 10:55:00,47.76,47.83,47.74,47.75,54684.0,43.3906,43.4542,43.3724,43.3815,54684.0
2018-06-19 11:00:00,47.74,47.8,47.73,47.74,62924.0,43.3724,43.4269,43.3633,43.3724,62924.0
2018-06-19 11:05:00,47.73,47.76,47.71,47.74,36046.0,43.3633,43.3906,43.3451,43.3724,36046.0
2018-06-19 11:10:00,47.75,47.79,47.73,47.73,56428.0,43.3815,43.4178,43.3633,43.3633,56428.0
2018-06-19 11:15:00,47.73,47.77,47.68,47.76,145800.0,43.3633,43.3997,43.3179,43.3906,145800.0
2018-06-19 11:20:00,47.75,47.77,47.69,47.71,80838.0,43.3815,43.3997,43.327,43.3451,80838.0
2018-06-19 11:25:00,47.72,47.78,47.71,47.71,67628.0,43.3542,43.4087,43.3451,43.3451,67628.0
2018-06-19 11:30:00,47.72,47.73,47.67,47.67,31454.0,43.3542,43.3633,43.3088,43.3088,31454.0
2018-06-19 11:35:00,47.67,47.73,47.67,47.73,27214.0,43.3088,43.3633,43.3088,43.3633,27214.0
2018-06-19 11:40:00,47.73,47.76,47.71,47.73,38664.0,43.3633,43.3906,43.3451,43.3633,38664.0
2018-06-19 11:45:00,47.74,47.76,47.71,47.71,38296.0,43.3724,43.3906,43.3451,43.3451,38296.0
2018-06-19 11:50:00,47.71,47.75,47.69,47.75,33292.0,43.3451,43.3815,43.327,43.3815,33292.0
2018-06-19 11:55:00,47.76,47.76,47.66,47.67,42772.0,43.3906,43.3906,43.2997,43.3088,42772.0
2018-06-19 12:00:00,47.67,47.69,47.65,47.66,24600.0,43.3088,43.327,43.2906,43.2997,24600.0
2018-06-19 12:05:00,47.67,47.69,47.66,47.69,26670.0,43.3088,43.327,43.2997,43.327,26670.0
2018-06-19 12:10:00,47.7,47.76,47.69,47.75,17916.0,43.3361,43.3906,43.327,43.3815,17916.0
2018-06-19 12:15:00,47.76,47.83,47.75,47.82,32428.0,43.3906,43.4542,43.3815,43.4451,32428.0
2018-06-19 12:20:00,47.82,47.85,47.81,47.82,22574.0,43.4451,43.4723,43.436,43.4451,22574.0
2018-06-19 12:25:00,47.82,47.82,47.76,47.77,39230.0,43.4451,43.4451,43.3906,43.3997,39230.0
2018-06-19 12:30:00,47.78,47.84,47.78,47.84,26780.0,43.4087,43.4633,43.4087,43.4633,26780.0
2018-06-19 12:35:00,47.86,47.9,47.85,47.88,31400.0,43.4814,43.5178,43.4723,43.4996,31400.0
2018-06-19 12:40:00,47.88,47.93,47.85,47.92,34888.0,43.4996,43.545,43.4723,43.5359,34888.0
2018-06-19 12:45:00,47.92,47.93,47.88,47.9,30804.0,43.5359,43.545,43.4996,43.5178,30804.0
2018-06-19 12:50:00,47.9,47.9,47.85,47.88,27162.0,43.5178,43.5178,43.4723,43.4996,27162.0
2018-06-19 12:55:00,47.88,47.89,47.86,47.86,16788.0,43.4996,43.5087,43.4814,43.4814,16788.0
2018-06-19 13:00:00,47.85,47.85,47.84,47.84,15220.0,43.4723,43.4723,43.4633,43.4633,15220.0
2018-06-19 13:05:00,47.84,47.87,47.84,47.87,38804.0,43.4633,43.4905,43.4633,43.4905,38804.0
2018-06-19 13:10:00,47.88,47.88,47.85,47.85,22250.0,43.4996,43.4996,43.4723,43.4723,22250.0
2018-06-19 13:15:00,47.86,47.87,47.83,47.84,16112.0,43.4814,43.4905,43.4542,43.4633,16112.0
2018-06-19 13:20:00,47.83,47.85,47.79,47.8,26154.0,43.4542,43.4723,43.4178,43.4269,26154.0
2018-06-19 13:25:00,47.79,47.79,47.76,47.77,13094.0,43.4178,43.4178,43.3906,43.3997,13094.0
2018-06-19 13:30:00,47.77,47.77,47.73,47.76,24400.0,43.3997,43.3997,43.3633,43.3906,24400.0
2018-06-19 13:35:00,47.76,47.8,47.74,47.8,17470.0,43.3906,43.4269,43.3724,43.4269,17470.0
2018-06-19 13:40:00,47.79,47.83,47.79,47.81,20376.0,43.4178,43.4542,43.4178,43.436,20376.0
2018-06-19 13:45:00,47.82,47.83,47.77,47.83,30674.0,43.4451,43.4542,43.3997,43.4542,30674.0
2018-06-19 13:50:00,47.83,47.83,47.78,47.8,22166.0,43.4542,43.4542,43.4087,43.4269,22166.0
2018-06-19 13:55:00,47.81,47.82,47.8,47.82,14608.0,43.436,43.4451,43.4269,43.4451,14608.0
2018-06-19 14:00:00,47.82,47.84,47.81,47.82,41014.0,43.4451,43.4633,43.436,43.4451,41014.0
2018-06-19 14:05:00,47.82,47.87,47.82,47.85,22800.0,43.4451,43.4905,43.4451,43.4723,22800.0
2018-06-19 14:10:00,47.85,47.88,47.85,47.87,21992.0,43.4723,43.4996,43.4723,43.4905,21992.0
2018-06-19 14:15:00,47.88,47.9,47.85,47.88,31408.0,43.4996,43.5178,43.4723,43.4996,31408.0
2018-06-19 14:20:00,47.88,47.88,47.85,47.85,32690.0,43.4996,43.4996,43.4723,43.4723,32690.0
2018-06-19 14:25:00,47.85,47.85,47.81,47.84,40636.0,43.4723,43.4723,43.436,43.4633,40636.0
2018-06-19 14:30:00,47.84,47.85,47.84,47.84,20868.0,43.4633,43.4723,43.4633,43.4633,20868.0
2018-06-19 14:35:00,47.84,47.84,47.79,47.79,21960.0,43.4633,43.4633,43.4178,43.4178,21960.0
2018-06-19 14:40:00,47.79,47.82,47.77,47.81,30854.0,43.4178,43.4451,43.3997,43.436,30854.0
2018-06-19 14:45:00,47.8,47.84,47.8,47.8,23424.0,43.4269,43.4633,43.4269,43.4269,23424.0
2018-06-19 14:50:00,47.81,47.84,47.81,47.82,25614.0,43.436,43.4633,43.436,43.4451,25614.0
2018-06-19 14:55:00,47.82,47.89,47.82,47.85,101424.0,43.4451,43.5087,43.4451,43.4723,101424.0
2018-06-19 15:00:00,47.85,47.86,47.78,47.79,38136.0,43.4723,43.4814,43.4087,43.4178,38136.0
2018-06-19 15:05:00,47.79,47.79,47.74,47.74,65242.0,43.4178,43.4178,43.3724,43.3724,65242.0
2018-06-19 15:10:00,47.74,47.8,47.74,47.8,28488.0,43.3724,43.4269,43.3724,43.4269,28488.0
2018-06-19 15:15:00,47.8,47.81,47.77,47.77,40128.0,43.4269,43.436,43.3997,43.3997,40128.0
2018-06-19 15:20:00,47.77,47.8,47.76,47.77,51620.0,43.3997,43.4269,43.3906,43.3997,51620.0
2018-06-19 15:25:00,47.77,47.78,47.74,47.74,60212.0,43.3997,43.4087,43.3724,43.3724,60212.0
2018-06-19 15:30:00,47.74,47.75,47.72,47.74,84780.0,43.3724,43.3815,43.3542,43.3724,84780.0
2018-06-19 15:35:00,47.74,47.77,47.73,47.76,50156.0,43.3724,43.3997,43.3633,43.3906,50156.0
2018-06-19 15:40:00,47.76,47.79,47.74,47.78,47456.0,43.3906,43.4178,43.3724,43.4087,47456.0
2018-06-19 15:45:00,47.78,47.79,47.74,47.77,90084.0,43.4087,43.4178,43.3724,43.3997,90084.0
2018-06-19 15:50:00,47.77,47.88,47.77,47.88,89074.0,43.3997,43.4996,43.3997,43.4996,89074.0
2018-06-19 15:55:00,47.88,47.93,47.87,47.88,229310.0,43.4996,43.545,43.4905,43.4996,229310.0
2018-06-20 09:30:00,48.2,48.28,48.03,48.22,209704.0,43.7903,43.863,43.6359,43.8085,209704.0
2018-06-20 09:35:00,48.16,48.21,48.08,48.16,123876.0,43.754,43.7994,43.6813,43.754,123876.0
2018-06-20 09:40:00,48.16,48.22,47.98,47.99,84714.0,43.754,43.8085,43.5904,43.5995,84714.0
2018-06-20 09:45:00,47.98,48.04,47.9,47.94,66214.0,43.5904,43.645,43.5178,43.5541,66214.0
2018-06-20 09:50:00,47.92,48.07,47.92,48.07,74596.0,43.5359,43.6722,43.5359,43.6722,74596.0
2018-06-20 09:55:00,48.06,48.12,48.02,48.02,170648.0,43.6631,43.7176,43.6268,43.6268,170648.0
2018-06-20 10:00:00,48.02,48.12,47.95,48.07,105996.0,43.6268,43.7176,43.5632,43.6722,105996.0
2018-06-20 10:05:00,48.06,48.08,47.99,48.05,56256.0,43.6631,43.6813,43.5995,43.654,56256.0
2018-06-20 10:10:00,48.04,48.04,47.92,47.97,47042.0,43.645,43.645,43.5359,43.5814,47042.0
2018-06-20 10:15:00,47.98,48.02,47.96,48.01,69394.0,43.5904,43.6268,43.5723,43.6177,69394.0
2018-06-20 10:20:00,48.02,48.04,47.99,48.04,67942.0,43.6268,43.645,43.5995,43.645,67942.0
2018-06-20 10:25:00,48.04,48.12,48.02,48.12,74454.0,43.645,43.7176,43.6268,43.7176,74454.0
2018-06-20 10:30:00,48.12,48.12,48.07,48.1,38880.0,43.7176,43.7176,43.6722,43.6995,38880.0
2018-06-20 10:35:00,48.09,48.17,48.09,48.16,49168.0,43.6904,43.7631,43.6904,43.754,49168.0
2018-06-20 10:40:00,48.17,48.21,48.14,48.18,47830.0,43.7631,43.7994,43.7358,43.7721,47830.0
2018-06-20 10:45:00,48.19,48.2,48.13,48.17,25604.0,43.7812,43.7903,43.7267,43.7631,25604.0
2018-06-20 10:50:00,48.17,48.21,48.15,48.2,37280.0,43.7631,43.7994,43.7449,43.7903,37280.0
2018-06-20 10:55:00,48.2,48.27,48.2,48.27,67822.0,43.7903,43.8539,43.7903,43.8539,67822.0
2018-06-20 11:00:00,48.27,48.29,48.24,48.25,42732.0,43.8539,43.8721,43.8267,43.8357,42732.0
2018-06-20 11:05:00,48.26,48.26,48.21,48.23,31450.0,43.8448,43.8448,43.7994,43.8176,31450.0
2018-06-20 11:10:00,48.24,48.24,48.14,48.18,42092.0,43.8267,43.8267,43.7358,43.7721,42092.0
2018-06-20 11:15:00,48.19,48.26,48.18,48.26,41332.0,43.7812,43.8448,43.7721,43.8448,41332.0
2018-06-20 11:20:00,48.25,48.27,48.24,48.26,27252.0,43.8357,43.8539,43.8267,43.8448,27252.0
2018-06-20 11:25:00,48.26,48.29,48.24,48.27,37790.0,43.8448,43.8721,43.8267,43.8539,37790.0
2018-06-20 11:30:00,48.26,48.3,48.26,48.27,69438.0,43.8448,43.8812,43.8448,43.8539,69438.0
2018-06-20 11:35:00,48.27,48.33,48.22,48.33,86726.0,43.8539,43.9084,43.8085,43.9084,86726.0
2018-06-20 11:40:00,48.32,48.35,48.27,48.27,49020.0,43.8993,43.9266,43.8539,43.8539,49020.0
2018-06-20 11:45:00,48.27,48.35,48.27,48.34,42262.0,43.8539,43.9266,43.8539,43.9175,42262.0
2018-06-20 11:50:00,48.34,48.35,48.3,48.35,31540.0,43.9175,43.9266,43.8812,43.9266,31540.0
2018-06-20 11:55:00,48.34,48.41,48.34,48.39,41082.0,43.9175,43.9811,43.9175,43.9629,41082.0
2018-06-20 12:00:00,48.39,48.4,48.37,48.38,65706.0,43.9629,43.972,43.9448,43.9538,65706.0
2018-06-20 12:05:00,48.37,48.38,48.3,48.33,50770.0,43.9448,43.9538,43.8812,43.9084,50770.0
2018-06-20 12:10:00,48.33,48.34,48.3,48.31,47644.0,43.9084,43.9175,43.8812,43.8903,47644.0
2018-06-20 12:15:00,48.32,48.33,48.3,48.3,19226.0,43.8993,43.9084,43.8812,43.8812,19226.0
2018-06-20 12:20:00,48.31,48.31,48.3,48.31,29266.0,43.8903,43.8903,43.8812,43.8903,29266.0
2018-06-20 12:25:00,48.31,48.32,48.29,48.3,32034.0,43.8903,43.8993,43.8721,43.8812,32034.0
2018-06-20 12:30:00,48.31,48.32,48.27,48.27,52290.0,43.8903,43.8993,43.8539,43.8539,52290.0
2018-06-20 12:35:00,48.27,48.29,48.22,48.24,52570.0,43.8539,43.8721,43.8085,43.8267,52570.0
2018-06-20 12:40:00,48.24,48.3,48.24,48.29,25182.0,43.8267,43.8812,43.8267,43.8721,25182.0
2018-06-20 12:45:00,48.29,48.32,48.29,48.31,27156.0,43.8721,43.8993,43.8721,43.8903,27156.0
2018-06-20 12:50:00,48.32,48.32,48.29,48.31,51376.0,43.8993,43.8993,43.8721,43.8903,51376.0
2018-06-20 12:55:00,48.31,48.31,48.26,48.28,34306.0,43.8903,43.8903,43.8448,43.863,34306.0
2018-06-20 13:00:00,48.27,48.29,48.26,48.26,23822.0,43.8539,43.8721,43.8448,43.8448,23822.0
2018-06-20 13:05:00,48.26,48.29,48.26,48.28,27430.0,43.8448,43.8721,43.8448,43.863,27430.0
2018-06-20 13:10:00,48.27,48.27,48.24,48.26,29742.0,43.8539,43.8539,43.8267,43.8448,29742.0
2018-06-20 13:15:00,48.27,48.3,48.27,48.29,22444.0,43.8539,43.8812,43.8539,43.8721,22444.0
2018-06-20 13:20:00,48.29,48.33,48.28,48.33,42400.0,43.8721,43.9084,43.863,43.9084,42400.0
2018-06-20 13:25:00,48.32,48.33,48.29,48.3,34608.0,43.8993,43.9084,43.8721,43.8812,34608.0
2018-06-20 13:30:00,48.3,48.32,48.29,48.29,19204.0,43.8812,43.8993,43.8721,43.8721,19204.0
2018-06-20 13:35:00,48.3,48.31,48.25,48.27,27300.0,43.8812,43.8903,43.8357,43.8539,27300.0
2018-06-20 13:40:00,48.27,48.29,48.24,48.24,29856.0,43.8539,43.8721,43.8267,43.8267,29856.0
2018-06-20 13:45:00,48.24,48.25,48.23,48.23,23440.0,43.8267,43.8357,43.8176,43.8176,23440.0
2018-06-20 13:50:00,48.23,48.26,48.22,48.24,27486.0,43.8176,43.8448,43.8085,43.8267,27486.0
2018-06-20 13:55:00,48.26,48.3,48.25,48.3,32552.0,43.8448,43.8812,43.8357,43.8812,32552.0
2018-06-20 14:00:00,48.3,48.31,48.26,48.27,30118.0,43.8812,43.8903,43.8448,43.8539,30118.0
2018-06-20 14:05:00,48.27,48.27,48.24,48.26,33976.0,43.8539,43.8539,43.8267,43.8448,33976.0
2018-06-20 14:10:00,48.24,48.26,48.24,48.25,25736.0,43.8267,43.8448,43.8267,43.8357,25736.0
2018-06-20 14:15:00,48.24,48.26,48.19,48.21,49246.0,43.8267,43.8448,43.7812,43.7994,49246.0
2018-06-20 14:20:00,48.21,48.24,48.2,48.22,24402.0,43.7994,43.8267,43.7903,43.8085,24402.0
2018-06-20 14:25:00,48.22,48.24,48.2,48.23,31288.0,43.8085,43.8267,43.7903,43.8176,31288.0
2018-06-20 14:30:00,48.23,48.26,48.23,48.26,23884.0,43.8176,43.8448,43.8176,43.8448,23884.0
2018-06-20 14:35:00,48.25,48.28,48.25,48.28,22156.0,43.8357,43.863,43.8357,43.863,22156.0
2018-06-20 14:40:00,48.29,48.31,48.27,48.27,54214.0,43.8721,43.8903,43.8539,43.8539,54214.0
2018-06-20 14:45:00,48.26,48.3,48.24,48.26,40108.0,43.8448,43.8812,43.8267,43.8448,40108.0
2018-06-20 14:50:00,48.26,48.28,48.24,48.28,51912.0,43.8448,43.863,43.8267,43.863,51912.0
2018-06-20 14:55:00,48.29,48.29,48.24,48.24,70602.0,43.8721,43.8721,43.8267,43.8267,70602.0
2018-06-20 15:00:00,48.24,48.26,48.19,48.23,68762.0,43.8267,43.8448,43.7812,43.8176,68762.0
2018-06-20 15:05:00,48.24,48.26,48.21,48.25,26894.0,43.8267,43.8448,43.7994,43.8357,26894.0
2018-06-20 15:10:00,48.25,48.3,48.24,48.3,69092.0,43.8357,43.8812,43.8267,43.8812,69092.0
2018-06-20 15:15:00,48.3,48.31,48.27,48.27,93746.0,43.8812,43.8903,43.8539,43.8539,93746.0
2018-06-20 15:20:00,48.27,48.31,48.27,48.3,64122.0,43.8539,43.8903,43.8539,43.8812,64122.0
2018-06-20 15:25:00,48.31,48.35,48.31,48.34,72636.0,43.8903,43.9266,43.8903,43.9175,72636.0
2018-06-20 15:30:00,48.35,48.35,48.33,48.34,68588.0,43.9266,43.9266,43.9084,43.9175,68588.0
2018-06-20 15:35:00,48.34,48.38,48.34,48.38,69238.0,43.9175,43.9538,43.9175,43.9538,69238.0
2018-06-20 15:40:00,48.38,48.38,48.33,48.35,123656.0,43.9538,43.9538,43.9084,43.9266,123656.0
2018-06-20 15:45:00,48.35,48.4,48.35,48.38,102982.0,43.9266,43.972,43.9266,43.9538,102982.0
2018-06-20 15:50:00,48.39,48.41,48.37,48.38,111934.0,43.9629,43.9811,43.9448,43.9538,111934.0
2018-06-20 15:55:00,48.38,48.38,48.35,48.37,259512.0,43.9538,43.9538,43.9266,43.9448,259512.0
2018-06-21 09:30:00,48.01,48.05,47.56,47.58,230084.0,43.6177,43.654,43.2089,43.227,230084.0
2018-06-21 09:35:00,47.59,47.79,47.49,47.77,279470.0,43.2361,43.4178,43.1453,43.3997,279470.0
2018-06-21 09:40:00,47.77,47.87,47.49,47.77,218856.0,43.3997,43.4905,43.1453,43.3997,218856.0
2018-06-21 09:45:00,47.81,47.87,47.63,47.77,174002.0,43.436,43.4905,43.2725,43.3997,174002.0
2018-06-21 09:50:00,47.78,47.92,47.73,47.92,234074.0,43.4087,43.5359,43.3633,43.5359,234074.0
2018-06-21 09:55:00,47.91,47.93,47.74,47.82,120194.0,43.5268,43.545,43.3724,43.4451,120194.0
2018-06-21 10:00:00,47.8,47.82,47.74,47.77,114714.0,43.4269,43.4451,43.3724,43.3997,114714.0
2018-06-21 10:05:00,47.76,47.77,47.68,47.77,136850.0,43.3906,43.3997,43.3179,43.3997,136850.0
2018-06-21 10:10:00,47.77,47.95,47.77,47.92,151366.0,43.3997,43.5632,43.3997,43.5359,151366.0
2018-06-21 10:15:00,47.93,48.01,47.85,47.86,117094.0,43.545,43.6177,43.4723,43.4814,117094.0
2018-06-21 10:20:00,47.86,47.87,47.75,47.75,37882.0,43.4814,43.4905,43.3815,43.3815,37882.0
2018-06-21 10:25:00,47.76,47.77,47.72,47.76,42830.0,43.3906,43.3997,43.3542,43.3906,42830.0
2018-06-21 10:30:00,47.76,47.88,47.74,47.87,47934.0,43.3906,43.4996,43.3724,43.4905,47934.0
2018-06-21 10:35:00,47.87,47.88,47.8,47.85,44276.0,43.4905,43.4996,43.4269,43.4723,44276.0
2018-06-21 10:40:00,47.87,47.92,47.84,47.88,41238.0,43.4905,43.5359,43.4633,43.4996,41238.0
2018-06-21 10:45:00,47.9,48.0,47.85,47.99,40698.0,43.5178,43.6086,43.4723,43.5995,40698.0
2018-06-21 10:50:00,47.99,48.02,47.95,47.96,30220.0,43.5995,43.6268,43.5632,43.5723,30220.0
2018-06-21 10:55:00,47.97,48.0,47.95,47.99,37978.0,43.5814,43.6086,43.5632,43.5995,37978.0
2018-06-21 11:00:00,48.0,48.08,47.96,48.08,44314.0,43.6086,43.6813,43.5723,43.6813,44314.0
2018-06-21 11:05:00,48.08,48.13,48.02,48.04,99700.0,43.6813,43.7267,43.6268,43.645,99700.0
2018-06-21 11:10:00,48.05,48.06,48.02,48.04,57652.0,43.654,43.6631,43.6268,43.645,57652.0
2018-06-21 11:15:00,48.04,48.06,48.03,48.03,41960.0,43.645,43.6631,43.6359,43.6359,41960.0
2018-06-21 11:20:00,48.04,48.15,48.04,48.15,61030.0,43.645,43.7449,43.645,43.7449,61030.0
2018-06-21 11:25:00,48.16,48.18,48.08,48.1,46850.0,43.754,43.7721,43.6813,43.6995,46850.0
2018-06-21 11:30:00,48.1,48.14,48.04,48.05,48302.0,43.6995,43.7358,43.645,43.654,48302.0
2018-06-21 11:35:00,48.05,48.12,48.03,48.12,23192.0,43.654,43.7176,43.6359,43.7176,23192.0
2018-06-21 11:40:00,48.13,48.15,48.1,48.15,24550.0,43.7267,43.7449,43.6995,43.7449,24550.0
2018-06-21 11:45:00,48.16,48.19,48.13,48.19,38584.0,43.754,43.7812,43.7267,43.7812,38584.0
2018-06-21 11:50:00,48.19,48.23,48.18,48.22,33370.0,43.7812,43.8176,43.7721,43.8085,33370.0
2018-06-21 11:55:00,48.22,48.24,48.2,48.22,35516.0,43.8085,43.8267,43.7903,43.8085,35516.0
2018-06-21 12:00:00,48.23,48.23,48.12,48.12,34998.0,43.8176,43.8176,43.7176,43.7176,34998.0
2018-06-21 12:05:00,48.12,48.13,48.08,48.1,26828.0,43.7176,43.7267,43.6813,43.6995,26828.0
2018-06-21 12:10:00,48.1,48.14,48.1,48.14,39928.0,43.6995,43.7358,43.6995,43.7358,39928.0
2018-06-21 12:15:00,48.14,48.18,48.14,48.15,32756.0,43.7358,43.7721,43.7358,43.7449,32756.0
2018-06-21 12:20:00,48.15,48.15,48.1,48.11,31704.0,43.7449,43.7449,43.6995,43.7086,31704.0
2018-06-21 12:25:00,48.11,48.14,48.1,48.13,26298.0,43.7086,43.7358,43.6995,43.7267,26298.0
2018-06-21 12:30:00,48.13,48.13,48.11,48.12,24248.0,43.7267,43.7267,43.7086,43.7176,24248.0
2018-06-21 12:35:00,48.11,48.13,48.1,48.1,33780.0,43.7086,43.7267,43.6995,43.6995,33780.0
2018-06-21 12:40:00,48.1,48.12,48.1,48.12,25370.0,43.6995,43.7176,43.6995,43.7176,25370.0
2018-06-21 12:45:00,48.12,48.13,48.1,48.1,16830.0,43.7176,43.7267,43.6995,43.6995,16830.0
2018-06-21 12:50:00,48.1,48.11,48.08,48.1,22982.0,43.6995,43.7086,43.6813,43.6995,22982.0
2018-06-21 12:55:00,48.1,48.1,48.04,48.05,27046.0,43.6995,43.6995,43.645,43.654,27046.0
2018-06-21 13:00:00,48.05,48.08,48.04,48.05,22606.0,43.654,43.6813,43.645,43.654,22606.0
2018-06-21 13:05:00,48.04,48.04,48.02,48.02,35630.0,43.645,43.645,43.6268,43.6268,35630.0
2018-06-21 13:10:00,48.02,48.08,48.02,48.08,16446.0,43.6268,43.6813,43.6268,43.6813,16446.0
2018-06-21 13:15:00,48.07,48.09,48.07,48.08,38418.0,43.6722,43.6904,43.6722,43.6813,38418.0
2018-06-21 13:20:00,48.08,48.1,48.07,48.1,10028.0,43.6813,43.6995,43.6722,43.6995,10028.0
2018-06-21 13:25:00,48.1,48.1,48.05,48.05,43654.0,43.6995,43.6995,43.654,43.654,43654.0
2018-06-21 13:30:00,48.06,48.08,48.03,48.05,45226.0,43.6631,43.6813,43.6359,43.654,45226.0
2018-06-21 13:35:00,48.05,48.16,48.05,48.15,78130.0,43.654,43.754,43.654,43.7449,78130.0
2018-06-21 13:40:00,48.15,48.16,48.13,48.13,36300.0,43.7449,43.754,43.7267,43.7267,36300.0
2018-06-21 13:45:00,48.13,48.15,48.08,48.13,40442.0,43.7267,43.7449,43.6813,43.7267,40442.0
2018-06-21 13:50:00,48.13,48.15,48.09,48.15,35888.0,43.7267,43.7449,43.6904,43.7449,35888.0
2018-06-21 13:55:00,48.15,48.2,48.13,48.15,45840.0,43.7449,43.7903,43.7267,43.7449,45840.0
2018-06-21 14:00:00,48.15,48.22,48.15,48.18,30058.0,43.7449,43.8085,43.7449,43.7721,30058.0
2018-06-21 14:05:00,48.18,48.24,48.18,48.24,39498.0,43.7721,43.8267,43.7721,43.8267,39498.0
2018-06-21 14:10:00,48.23,48.26,48.23,48.26,17834.0,43.8176,43.8448,43.8176,43.8448,17834.0
2018-06-21 14:15:00,48.26,48.28,48.23,48.23,43242.0,43.8448,43.863,43.8176,43.8176,43242.0
2018-06-21 14:20:00,48.23,48.24,48.21,48.21,24938.0,43.8176,43.8267,43.7994,43.7994,24938.0
2018-06-21 14:25:00,48.21,48.22,48.19,48.22,126638.0,43.7994,43.8085,43.7812,43.8085,126638.0
2018-06-21 14:30:00,48.22,48.24,48.18,48.21,34814.0,43.8085,43.8267,43.7721,43.7994,34814.0
2018-06-21 14:35:00,48.21,48.22,48.17,48.19,27336.0,43.7994,43.8085,43.7631,43.7812,27336.0
2018-06-21 14:40:00,48.19,48.19,48.16,48.18,60002.0,43.7812,43.7812,43.754,43.7721,60002.0
2018-06-21 14:45:00,48.19,48.22,48.19,48.22,22822.0,43.7812,43.8085,43.7812,43.8085,22822.0
2018-06-21 14:50:00,48.23,48.23,48.21,48.22,29638.0,43.8176,43.8176,43.7994,43.8085,29638.0
2018-06-21 14:55:00,48.22,48.22,48.18,48.18,29674.0,43.8085,43.8085,43.7721,43.7721,29674.0
2018-06-21 15:00:00,48.18,48.21,48.16,48.19,31322.0,43.7721,43.7994,43.754,43.7812,31322.0
2018-06-21 15:05:00,48.19,48.19,48.14,48.14,85546.0,43.7812,43.7812,43.7358,43.7358,85546.0
2018-06-21 15:10:00,48.15,48.15,48.11,48.12,48554.0,43.7449,43.7449,43.7086,43.7176,48554.0
2018-06-21 15:15:00,48.11,48.11,48.09,48.1,30480.0,43.7086,43.7086,43.6904,43.6995,30480.0
2018-06-21 15:20:00,48.09,48.1,48.02,48.09,62996.0,43.6904,43.6995,43.6268,43.6904,62996.0
2018-06-21 15:25:00,48.09,48.12,48.08,48.12,51130.0,43.6904,43.7176,43.6813,43.7176,51130.0
2018-06-21 15:30:00,48.1,48.1,48.06,48.09,56412.0,43.6995,43.6995,43.6631,43.6904,56412.0
2018-06-21 15:35:00,48.09,48.13,48.08,48.13,77246.0,43.6904,43.7267,43.6813,43.7267,77246.0
2018-06-21 15:40:00,48.13,48.13,48.07,48.07,65944.0,43.7267,43.7267,43.6722,43.6722,65944.0
2018-06-21 15:45:00,48.07,48.16,48.06,48.16,75006.0,43.6722,43.754,43.6631,43.754,75006.0
2018-06-21 15:50:00,48.15,48.2,48.13,48.14,88882.0,43.7449,43.7903,43.7267,43.7358,88882.0
2018-06-21 15:55:00,48.15,48.18,48.13,48.15,219668.0,43.7449,43.7721,43.7267,43.7449,219668.0
2018-06-22 09:30:00,48.17,48.22,47.96,48.0,212194.0,43.7631,43.8085,43.5723,43.6086,212194.0
2018-06-22 09:35:00,48.02,48.23,48.0,48.18,76582.0,43.6268,43.8176,43.6086,43.7721,76582.0
2018-06-22 09:40:00,48.19,48.2,47.92,47.92,82720.0,43.7812,43.7903,43.5359,43.5359,82720.0
2018-06-22 09:45:00,47.9,48.02,47.85,47.95,81482.0,43.5178,43.6268,43.4723,43.5632,81482.0
2018-06-22 09:50:00,47.94,48.03,47.85,47.86,81706.0,43.5541,43.6359,43.4723,43.4814,81706.0
2018-06-22 09:55:00,47.84,48.02,47.82,47.88,103046.0,43.4633,43.6268,43.4451,43.4996,103046.0
2018-06-22 10:00:00,47.88,48.02,47.85,47.97,63550.0,43.4996,43.6268,43.4723,43.5814,63550.0
2018-06-22 10:05:00,47.99,48.02,47.93,47.98,105758.0,43.5995,43.6268,43.545,43.5904,105758.0
2018-06-22 10:10:00,47.98,47.99,47.88,47.93,119692.0,43.5904,43.5995,43.4996,43.545,119692.0
2018-06-22 10:15:00,47.91,47.95,47.84,47.94,73966.0,43.5268,43.5632,43.4633,43.5541,73966.0
2018-06-22 10:20:00,47.96,48.0,47.93,47.94,34962.0,43.5723,43.6086,43.545,43.5541,34962.0
2018-06-22 10:25:00,47.94,47.95,47.88,47.91,45274.0,43.5541,43.5632,43.4996,43.5268,45274.0
2018-06-22 10:30:00,47.9,47.94,47.88,47.9,37726.0,43.5178,43.5541,43.4996,43.5178,37726.0
2018-06-22 10:35:00,47.9,47.97,47.83,47.83,53928.0,43.5178,43.5814,43.4542,43.4542,53928.0
2018-06-22 10:40:00,47.83,47.84,47.76,47.77,46342.0,43.4542,43.4633,43.3906,43.3997,46342.0
2018-06-22 10:45:00,47.77,47.8,47.74,47.77,39056.0,43.3997,43.4269,43.3724,43.3997,39056.0
2018-06-22 10:50:00,47.77,47.81,47.76,47.79,53740.0,43.3997,43.436,43.3906,43.4178,53740.0
2018-06-22 10:55:00,47.79,47.85,47.77,47.85,54428.0,43.4178,43.4723,43.3997,43.4723,54428.0
2018-06-22 11:00:00,47.86,47.87,47.82,47.84,41500.0,43.4814,43.4905,43.4451,43.4633,41500.0
2018-06-22 11:05:00,47.84,47.88,47.83,47.88,35686.0,43.4633,43.4996,43.4542,43.4996,35686.0
2018-06-22 11:10:00,47.89,47.9,47.87,47.88,34372.0,43.5087,43.5178,43.4905,43.4996,34372.0
2018-06-22 11:15:00,47.87,47.87,47.85,47.85,47282.0,43.4905,43.4905,43.4723,43.4723,47282.0
2018-06-22 11:20:00,47.86,47.91,47.85,47.88,62238.0,43.4814,43.5268,43.4723,43.4996,62238.0
2018-06-22 11:25:00,47.89,47.97,47.88,47.96,71514.0,43.5087,43.5814,43.4996,43.5723,71514.0
2018-06-22 11:30:00,47.98,47.99,47.95,47.99,34770.0,43.5904,43.5995,43.5632,43.5995,34770.0
2018-06-22 11:35:00,47.98,48.06,47.98,48.02,46762.0,43.5904,43.6631,43.5904,43.6268,46762.0
2018-06-22 11:40:00,48.02,48.02,47.93,47.95,33956.0,43.6268,43.6268,43.545,43.5632,33956.0
2018-06-22 11:45:00,47.95,47.95,47.92,47.92,38728.0,43.5632,43.5632,43.5359,43.5359,38728.0
2018-06-22 11:50:00,47.92,47.92,47.84,47.84,16502.0,43.5359,43.5359,43.4633,43.4633,16502.0
2018-06-22 11:55:00,47.83,47.84,47.76,47.76,28404.0,43.4542,43.4633,43.3906,43.3906,28404.0
2018-06-22 12:00:00,47.77,47.83,47.77,47.82,36178.0,43.3997,43.4542,43.3997,43.4451,36178.0
2018-06-22 12:05:00,47.83,47.85,47.8,47.8,19644.0,43.4542,43.4723,43.4269,43.4269,19644.0
2018-06-22 12:10:00,47.8,47.82,47.77,47.79,33070.0,43.4269,43.4451,43.3997,43.4178,33070.0
2018-06-22 12:15:00,47.79,47.82,47.77,47.8,41668.0,43.4178,43.4451,43.3997,43.4269,41668.0
2018-06-22 12:20:00,47.79,47.79,47.74,47.74,25454.0,43.4178,43.4178,43.3724,43.3724,25454.0
2018-06-22 12:25:00,47.74,47.76,47.73,47.74,20830.0,43.3724,43.3906,43.3633,43.3724,20830.0
2018-06-22 12:30:00,47.74,47.77,47.68,47.68,55966.0,43.3724,43.3997,43.3179,43.3179,55966.0
2018-06-22 12:35:00,47.69,47.71,47.65,47.66,44218.0,43.327,43.3451,43.2906,43.2997,44218.0
2018-06-22 12:40:00,47.66,47.66,47.53,47.58,118114.0,43.2997,43.2997,43.1816,43.227,118114.0
2018-06-22 12:45:00,47.57,47.57,47.45,47.48,40744.0,43.218,43.218,43.1089,43.1362,40744.0
2018-06-22 12:50:00,47.49,47.51,47.43,47.43,33260.0,43.1453,43.1634,43.0908,43.0908,33260.0
2018-06-22 12:55:00,47.43,47.49,47.42,47.47,44942.0,43.0908,43.1453,43.0817,43.1271,44942.0
2018-06-22 13:00:00,47.47,47.49,47.43,47.45,25462.0,43.1271,43.1453,43.0908,43.1089,25462.0
2018-06-22 13:05:00,47.44,47.44,47.37,47.38,41398.0,43.0998,43.0998,43.0363,43.0453,41398.0
2018-06-22 13:10:00,47.38,47.41,47.35,47.36,44078.0,43.0453,43.0726,43.0181,43.0272,44078.0
2018-06-22 13:15:00,47.37,47.4,47.34,47.35,90958.0,43.0363,43.0635,43.009,43.0181,90958.0
2018-06-22 13:20:00,47.35,47.38,47.34,47.37,20716.0,43.0181,43.0453,43.009,43.0363,20716.0
2018-06-22 13:25:00,47.38,47.43,47.36,47.42,21716.0,43.0453,43.0908,43.0272,43.0817,21716.0
2018-06-22 13:30:00,47.42,47.42,47.36,47.38,40054.0,43.0817,43.0817,43.0272,43.0453,40054.0
2018-06-22 13:35:00,47.38,47.42,47.35,47.37,37460.0,43.0453,43.0817,43.0181,43.0363,37460.0
2018-06-22 13:40:00,47.37,47.39,47.36,47.38,49012.0,43.0363,43.0544,43.0272,43.0453,49012.0
2018-06-22 13:45:00,47.38,47.38,47.35,47.37,34738.0,43.0453,43.0453,43.0181,43.0363,34738.0
2018-06-22 13:50:00,47.36,47.41,47.36,47.41,37230.0,43.0272,43.0726,43.0272,43.0726,37230.0
2018-06-22 13:55:00,47.41,47.41,47.35,47.37,60876.0,43.0726,43.0726,43.0181,43.0363,60876.0
2018-06-22 14:00:00,47.37,47.44,47.36,47.43,49724.0,43.0363,43.0998,43.0272,43.0908,49724.0
2018-06-22 14:05:00,47.44,47.46,47.43,47.44,57042.0,43.0998,43.118,43.0908,43.0998,57042.0
2018-06-22 14:10:00,47.44,47.5,47.43,47.49,64932.0,43.0998,43.1544,43.0908,43.1453,64932.0
2018-06-22 14:15:00,47.49,47.49,47.47,47.49,54138.0,43.1453,43.1453,43.1271,43.1453,54138.0
2018-06-22 14:20:00,47.49,47.51,47.48,47.49,49304.0,43.1453,43.1634,43.1362,43.1453,49304.0
2018-06-22 14:25:00,47.49,47.5,47.44,47.47,42318.0,43.1453,43.1544,43.0998,43.1271,42318.0
2018-06-22 14:30:00,47.47,47.5,47.47,47.48,43836.0,43.1271,43.1544,43.1271,43.1362,43836.0
2018-06-22 14:35:00,47.48,47.58,47.48,47.56,38692.0,43.1362,43.227,43.1362,43.2089,38692.0
2018-06-22 14:40:00,47.57,47.59,47.56,47.59,37728.0,43.218,43.2361,43.2089,43.2361,37728.0
2018-06-22 14:45:00,47.58,47.6,47.55,47.58,52018.0,43.227,43.2452,43.1998,43.227,52018.0
2018-06-22 14:50:00,47.59,47.59,47.51,47.51,52914.0,43.2361,43.2361,43.1634,43.1634,52914.0
2018-06-22 14:55:00,47.52,47.52,47.47,47.49,66092.0,43.1725,43.1725,43.1271,43.1453,66092.0
2018-06-22 15:00:00,47.5,47.5,47.47,47.48,67790.0,43.1544,43.1544,43.1271,43.1362,67790.0
2018-06-22 15:05:00,47.48,47.48,47.44,47.46,56124.0,43.1362,43.1362,43.0998,43.118,56124.0
2018-06-22 15:10:00,47.46,47.46,47.43,47.43,100322.0,43.118,43.118,43.0908,43.0908,100322.0
2018-06-22 15:15:00,47.43,47.43,47.4,47.41,77774.0,43.0908,43.0908,43.0635,43.0726,77774.0
2018-06-22 15:20:00,47.41,47.41,47.37,47.38,90606.0,43.0726,43.0726,43.0363,43.0453,90606.0
2018-06-22 15:25:00,47.38,47.41,47.36,47.38,83908.0,43.0453,43.0726,43.0272,43.0453,83908.0
2018-06-22 15:30:00,47.38,47.44,47.36,47.44,103842.0,43.0453,43.0998,43.0272,43.0998,103842.0
2018-06-22 15:35:00,47.44,47.5,47.42,47.46,135420.0,43.0998,43.1544,43.0817,43.118,135420.0
2018-06-22 15:40:00,47.46,47.52,47.45,47.52,96264.0,43.118,43.1725,43.1089,43.1725,96264.0
2018-06-22 15:45:00,47.52,47.58,47.52,47.57,186770.0,43.1725,43.227,43.1725,43.218,186770.0
2018-06-22 15:50:00,47.57,47.62,47.52,47.52,229432.0,43.218,43.2634,43.1725,43.1725,229432.0
2018-06-22 15:55:00,47.52,47.57,47.49,47.54,579288.0,43.1725,43.218,43.1453,43.1907,579288.0
2018-06-25 09:30:00,47.64,47.99,47.48,47.95,159358.0,43.2815,43.5995,43.1362,43.5632,159358.0
2018-06-25 09:35:00,47.92,47.94,47.75,47.75,73982.0,43.5359,43.5541,43.3815,43.3815,73982.0
2018-06-25 09:40:00,47.75,47.88,47.72,47.84,88586.0,43.3815,43.4996,43.3542,43.4633,88586.0
2018-06-25 09:45:00,47.86,47.96,47.81,47.95,69218.0,43.4814,43.5723,43.436,43.5632,69218.0
2018-06-25 09:50:00,47.96,48.05,47.94,48.05,42774.0,43.5723,43.654,43.5541,43.654,42774.0
2018-06-25 09:55:00,48.04,48.05,47.42,47.66,83300.0,43.645,43.654,43.0817,43.2997,83300.0
2018-06-25 10:00:00,47.67,47.77,47.66,47.71,63574.0,43.3088,43.3997,43.2997,43.3451,63574.0
2018-06-25 10:05:00,47.72,47.77,47.63,47.65,98730.0,43.3542,43.3997,43.2725,43.2906,98730.0
2018-06-25 10:10:00,47.65,47.68,47.59,47.6,90560.0,43.2906,43.3179,43.2361,43.2452,90560.0
2018-06-25 10:15:00,47.59,47.6,47.56,47.57,69350.0,43.2361,43.2452,43.2089,43.218,69350.0
2018-06-25 10:20:00,47.57,47.57,47.49,47.5,56324.0,43.218,43.218,43.1453,43.1544,56324.0
2018-06-25 10:25:00,47.52,47.54,47.48,47.51,70000.0,43.1725,43.1907,43.1362,43.1634,70000.0
2018-06-25 10:30:00,47.5,47.58,47.48,47.58,91322.0,43.1544,43.227,43.1362,43.227,91322.0
2018-06-25 10:35:00,47.59,47.68,47.58,47.6,46138.0,43.2361,43.3179,43.227,43.2452,46138.0
2018-06-25 10:40:00,47.6,47.66,47.55,47.66,58250.0,43.2452,43.2997,43.1998,43.2997,58250.0
2018-06-25 10:45:00,47.66,47.66,47.57,47.63,27678.0,43.2997,43.2997,43.218,43.2725,27678.0
2018-06-25 10:50:00,47.65,47.66,47.6,47.63,23266.0,43.2906,43.2997,43.2452,43.2725,23266.0
2018-06-25 10:55:00,47.63,47.65,47.58,47.59,34494.0,43.2725,43.2906,43.227,43.2361,34494.0
2018-06-25 11:00:00,47.59,47.63,47.53,47.53,37412.0,43.2361,43.2725,43.1816,43.1816,37412.0
2018-06-25 11:05:00,47.53,47.55,47.44,47.44,38132.0,43.1816,43.1998,43.0998,43.0998,38132.0
2018-06-25 11:10:00,47.43,47.48,47.43,47.44,32430.0,43.0908,43.1362,43.0908,43.0998,32430.0
2018-06-25 11:15:00,47.44,47.46,47.38,47.41,39622.0,43.0998,43.118,43.0453,43.0726,39622.0
2018-06-25 11:20:00,47.41,47.41,47.31,47.32,52232.0,43.0726,43.0726,42.9817,42.9908,52232.0
2018-06-25 11:25:00,47.32,47.39,47.31,47.35,64074.0,42.9908,43.0544,42.9817,43.0181,64074.0
2018-06-25 11:30:00,47.37,47.38,47.34,47.34,33338.0,43.0363,43.0453,43.009,43.009,33338.0
2018-06-25 11:35:00,47.34,47.38,47.33,47.33,55076.0,43.009,43.0453,42.9999,42.9999,55076.0
2018-06-25 11:40:00,47.33,47.45,47.31,47.44,43592.0,42.9999,43.1089,42.9817,43.0998,43592.0
2018-06-25 11:45:00,47.45,47.49,47.42,47.49,60686.0,43.1089,43.1453,43.0817,43.1453,60686.0
2018-06-25 11:50:00,47.48,47.52,47.43,47.43,34244.0,43.1362,43.1725,43.0908,43.0908,34244.0
2018-06-25 11:55:00,47.43,47.47,47.42,47.44,25866.0,43.0908,43.1271,43.0817,43.0998,25866.0
2018-06-25 12:00:00,47.44,47.44,47.34,47.37,30316.0,43.0998,43.0998,43.009,43.0363,30316.0
2018-06-25 12:05:00,47.36,47.37,47.29,47.3,30482.0,43.0272,43.0363,42.9636,42.9727,30482.0
2018-06-25 12:10:00,47.3,47.35,47.29,47.35,21536.0,42.9727,43.0181,42.9636,43.0181,21536.0
2018-06-25 12:15:00,47.34,47.41,47.34,47.4,13250.0,43.009,43.0726,43.009,43.0635,13250.0
2018-06-25 12:20:00,47.38,47.47,47.37,47.46,21850.0,43.0453,43.1271,43.0363,43.118,21850.0
2018-06-25 12:25:00,47.47,47.5,47.46,47.5,19900.0,43.1271,43.1544,43.118,43.1544,19900.0
2018-06-25 12:30:00,47.5,47.52,47.49,47.51,24594.0,43.1544,43.1725,43.1453,43.1634,24594.0
2018-06-25 12:35:00,47.52,47.54,47.48,47.5,21570.0,43.1725,43.1907,43.1362,43.1544,21570.0
2018-06-25 12:40:00,47.51,47.6,47.51,47.6,20998.0,43.1634,43.2452,43.1634,43.2452,20998.0
2018-06-25 12:45:00,47.6,47.6,47.58,47.6,20666.0,43.2452,43.2452,43.227,43.2452,20666.0
2018-06-25 12:50:00,47.62,47.69,47.61,47.63,28510.0,43.2634,43.327,43.2543,43.2725,28510.0
2018-06-25 12:55:00,47.63,47.69,47.63,47.68,18688.0,43.2725,43.327,43.2725,43.3179,18688.0
2018-06-25 13:00:00,47.68,47.68,47.6,47.61,16928.0,43.3179,43.3179,43.2452,43.2543,16928.0
2018-06-25 13:05:00,47.63,47.64,47.62,47.63,17938.0,43.2725,43.2815,43.2634,43.2725,17938.0
2018-06-25 13:10:00,47.62,47.62,47.54,47.55,17816.0,43.2634,43.2634,43.1907,43.1998,17816.0
2018-06-25 13:15:00,47.56,47.58,47.52,47.54,14678.0,43.2089,43.227,43.1725,43.1907,14678.0
2018-06-25 13:20:00,47.54,47.55,47.51,47.53,22816.0,43.1907,43.1998,43.1634,43.1816,22816.0
2018-06-25 13:25:00,47.52,47.6,47.52,47.57,19160.0,43.1725,43.2452,43.1725,43.218,19160.0
2018-06-25 13:30:00,47.57,47.63,47.57,47.63,14098.0,43.218,43.2725,43.218,43.2725,14098.0
2018-06-25 13:35:00,47.62,47.66,47.61,47.65,19812.0,43.2634,43.2997,43.2543,43.2906,19812.0
2018-06-25 13:40:00,47.63,47.71,47.63,47.7,13694.0,43.2725,43.3451,43.2725,43.3361,13694.0
2018-06-25 13:45:00,47.71,47.74,47.68,47.69,23122.0,43.3451,43.3724,43.3179,43.327,23122.0
2018-06-25 13:50:00,47.69,47.7,47.66,47.67,32958.0,43.327,43.3361,43.2997,43.3088,32958.0
2018-06-25 13:55:00,47.67,47.67,47.62,47.67,23040.0,43.3088,43.3088,43.2634,43.3088,23040.0
2018-06-25 14:00:00,47.66,47.68,47.63,47.65,30150.0,43.2997,43.3179,43.2725,43.2906,30150.0
2018-06-25 14:05:00,47.65,47.67,47.6,47.6,32272.0,43.2906,43.3088,43.2452,43.2452,32272.0
2018-06-25 14:10:00,47.61,47.63,47.6,47.62,21030.0,43.2543,43.2725,43.2452,43.2634,21030.0
2018-06-25 14:15:00,47.62,47.66,47.6,47.63,29346.0,43.2634,43.2997,43.2452,43.2725,29346.0
2018-06-25 14:20:00,47.65,47.65,47.6,47.62,27374.0,43.2906,43.2906,43.2452,43.2634,27374.0
2018-06-25 14:25:00,47.63,47.63,47.62,47.63,17580.0,43.2725,43.2725,43.2634,43.2725,17580.0
2018-06-25 14:30:00,47.64,47.65,47.59,47.59,46408.0,43.2815,43.2906,43.2361,43.2361,46408.0
2018-06-25 14:35:00,47.59,47.6,47.5,47.5,37992.0,43.2361,43.2452,43.1544,43.1544,37992.0
2018-06-25 14:40:00,47.5,47.51,47.45,47.46,54374.0,43.1544,43.1634,43.1089,43.118,54374.0
2018-06-25 14:45:00,47.47,47.47,47.42,47.43,31590.0,43.1271,43.1271,43.0817,43.0908,31590.0
2018-06-25 14:50:00,47.43,47.43,47.38,47.39,31610.0,43.0908,43.0908,43.0453,43.0544,31610.0
2018-06-25 14:55:00,47.39,47.47,47.38,47.45,41218.0,43.0544,43.1271,43.0453,43.1089,41218.0
2018-06-25 15:00:00,47.44,47.44,47.38,47.43,57204.0,43.0998,43.0998,43.0453,43.0908,57204.0
2018-06-25 15:05:00,47.43,47.44,47.36,47.38,40680.0,43.0908,43.0998,43.0272,43.0453,40680.0
2018-06-25 15:10:00,47.37,47.43,47.35,47.35,90548.0,43.0363,43.0908,43.0181,43.0181,90548.0
2018-06-25 15:15:00,47.34,47.41,47.34,47.41,108880.0,43.009,43.0726,43.009,43.0726,108880.0
2018-06-25 15:20:00,47.42,47.5,47.42,47.5,57720.0,43.0817,43.1544,43.0817,43.1544,57720.0
2018-06-25 15:25:00,47.51,47.54,47.49,47.51,74112.0,43.1634,43.1907,43.1453,43.1634,74112.0
2018-06-25 15:30:00,47.51,47.6,47.48,47.57,63766.0,43.1634,43.2452,43.1362,43.218,63766.0
2018-06-25 15:35:00,47.56,47.73,47.55,47.72,92764.0,43.2089,43.3633,43.1998,43.3542,92764.0
2018-06-25 15:40:00,47.72,47.76,47.67,47.67,81260.0,43.3542,43.3906,43.3088,43.3088,81260.0
2018-06-25 15:45:00,47.68,47.7,47.63,47.69,66136.0,43.3179,43.3361,43.2725,43.327,66136.0
2018-06-25 15:50:00,47.69,47.71,47.65,47.7,103600.0,43.327,43.3451,43.2906,43.3361,103600.0
2018-06-25 15:55:00,47.7,47.74,47.6,47.6,257074.0,43.3361,43.3724,43.2452,43.2452,257074.0
2018-06-26 09:30:00,47.05,47.28,46.81,47.02,258692.0,42.7455,42.9545,42.5275,42.7183,258692.0
2018-06-26 09:35:00,47.0,47.22,46.97,47.09,107452.0,42.7001,42.9,42.6728,42.7819,107452.0
2018-06-26 09:40:00,47.09,47.3,47.03,47.3,74596.0,42.7819,42.9727,42.7274,42.9727,74596.0
2018-06-26 09:45:00,47.3,47.3,47.15,47.21,104828.0,42.9727,42.9727,42.8364,42.8909,104828.0
2018-06-26 09:50:00,47.21,47.32,47.18,47.3,103196.0,42.8909,42.9908,42.8636,42.9727,103196.0
2018-06-26 09:55:00,47.29,47.33,47.2,47.27,42316.0,42.9636,42.9999,42.8818,42.9454,42316.0
2018-06-26 10:00:00,47.27,47.37,47.27,47.3,175586.0,42.9454,43.0363,42.9454,42.9727,175586.0
2018-06-26 10:05:00,47.32,47.37,47.29,47.32,68386.0,42.9908,43.0363,42.9636,42.9908,68386.0
2018-06-26 10:10:00,47.31,47.31,47.24,47.31,133720.0,42.9817,42.9817,42.9181,42.9817,133720.0
2018-06-26 10:15:00,47.31,47.37,47.28,47.32,105048.0,42.9817,43.0363,42.9545,42.9908,105048.0
2018-06-26 10:20:00,47.33,47.34,47.22,47.22,61816.0,42.9999,43.009,42.9,42.9,61816.0
2018-06-26 10:25:00,47.24,47.27,47.21,47.22,50070.0,42.9181,42.9454,42.8909,42.9,50070.0
2018-06-26 10:30:00,47.21,47.35,47.21,47.33,73824.0,42.8909,43.0181,42.8909,42.9999,73824.0
2018-06-26 10:35:00,47.32,47.39,47.27,47.32,85852.0,42.9908,43.0544,42.9454,42.9908,85852.0
2018-06-26 10:40:00,47.34,47.35,47.28,47.34,46848.0,43.009,43.0181,42.9545,43.009,46848.0
2018-06-26 10:45:00,47.34,47.42,47.34,47.4,82198.0,43.009,43.0817,43.009,43.0635,82198.0
2018-06-26 10:50:00,47.41,47.43,47.3,47.32,68184.0,43.0726,43.0908,42.9727,42.9908,68184.0
2018-06-26 10:55:00,47.33,47.34,47.3,47.33,35370.0,42.9999,43.009,42.9727,42.9999,35370.0
2018-06-26 11:00:00,47.33,47.35,47.31,47.35,31548.0,42.9999,43.0181,42.9817,43.0181,31548.0
2018-06-26 11:05:00,47.35,47.42,47.35,47.42,37324.0,43.0181,43.0817,43.0181,43.0817,37324.0
2018-06-26 11:10:00,47.43,47.46,47.4,47.42,78210.0,43.0908,43.118,43.0635,43.0817,78210.0
2018-06-26 11:15:00,47.42,47.45,47.35,47.39,48434.0,43.0817,43.1089,43.0181,43.0544,48434.0
2018-06-26 11:20:00,47.38,47.44,47.38,47.42,38296.0,43.0453,43.0998,43.0453,43.0817,38296.0
2018-06-26 11:25:00,47.42,47.43,47.37,47.37,46960.0,43.0817,43.0908,43.0363,43.0363,46960.0
2018-06-26 11:30:00,47.37,47.43,47.35,47.42,36248.0,43.0363,43.0908,43.0181,43.0817,36248.0
2018-06-26 11:35:00,47.42,47.43,47.35,47.38,42632.0,43.0817,43.0908,43.0181,43.0453,42632.0
2018-06-26 11:40:00,47.38,47.43,47.38,47.4,42728.0,43.0453,43.0908,43.0453,43.0635,42728.0
2018-06-26 11:45:00,47.39,47.44,47.38,47.41,50512.0,43.0544,43.0998,43.0453,43.0726,50512.0
2018-06-26 11:50:00,47.41,47.41,47.36,47.37,56412.0,43.0726,43.0726,43.0272,43.0363,56412.0
2018-06-26 11:55:00,47.36,47.38,47.33,47.36,63576.0,43.0272,43.0453,42.9999,43.0272,63576.0
2018-06-26 12:00:00,47.36,47.43,47.34,47.39,32802.0,43.0272,43.0908,43.009,43.0544,32802.0
2018-06-26 12:05:00,47.4,47.49,47.39,47.49,45768.0,43.0635,43.1453,43.0544,43.1453,45768.0
2018-06-26 12:10:00,47.49,47.52,47.45,47.46,49862.0,43.1453,43.1725,43.1089,43.118,49862.0
2018-06-26 12:15:00,47.47,47.49,47.38,47.44,46574.0,43.1271,43.1453,43.0453,43.0998,46574.0
2018-06-26 12:20:00,47.44,47.48,47.43,47.47,13260.0,43.0998,43.1362,43.0908,43.1271,13260.0
2018-06-26 12:25:00,47.47,47.48,47.44,47.47,16404.0,43.1271,43.1362,43.0998,43.1271,16404.0
2018-06-26 12:30:00,47.46,47.48,47.45,47.48,10926.0,43.118,43.1362,43.1089,43.1362,10926.0
2018-06-26 12:35:00,47.48,47.51,47.48,47.49,32868.0,43.1362,43.1634,43.1362,43.1453,32868.0
2018-06-26 12:40:00,47.48,47.53,47.45,47.46,45270.0,43.1362,43.1816,43.1089,43.118,45270.0
2018-06-26 12:45:00,47.46,47.48,47.43,47.45,17050.0,43.118,43.1362,43.0908,43.1089,17050.0
2018-06-26 12:50:00,47.45,47.49,47.44,47.48,12050.0,43.1089,43.1453,43.0998,43.1362,12050.0
2018-06-26 12:55:00,47.49,47.5,47.45,47.48,17128.0,43.1453,43.1544,43.1089,43.1362,17128.0
2018-06-26 13:00:00,47.48,47.52,47.47,47.49,16820.0,43.1362,43.1725,43.1271,43.1453,16820.0
2018-06-26 13:05:00,47.51,47.55,47.49,47.55,20852.0,43.1634,43.1998,43.1453,43.1998,20852.0
2018-06-26 13:10:00,47.56,47.56,47.5,47.52,16486.0,43.2089,43.2089,43.1544,43.1725,16486.0
2018-06-26 13:15:00,47.51,47.52,47.48,47.52,28984.0,43.1634,43.1725,43.1362,43.1725,28984.0
2018-06-26 13:20:00,47.53,47.56,47.5,47.55,41566.0,43.1816,43.2089,43.1544,43.1998,41566.0
2018-06-26 13:25:00,47.53,47.54,47.49,47.49,24258.0,43.1816,43.1907,43.1453,43.1453,24258.0
2018-06-26 13:30:00,47.5,47.51,47.47,47.47,15148.0,43.1544,43.1634,43.1271,43.1271,15148.0
2018-06-26 13:35:00,47.47,47.48,47.44,47.46,16626.0,43.1271,43.1362,43.0998,43.118,16626.0
2018-06-26 13:40:00,47.45,47.47,47.43,47.45,13374.0,43.1089,43.1271,43.0908,43.1089,13374.0
2018-06-26 13:45:00,47.45,47.49,47.44,47.47,14972.0,43.1089,43.1453,43.0998,43.1271,14972.0
2018-06-26 13:50:00,47.47,47.47,47.44,47.44,7030.0,43.1271,43.1271,43.0998,43.0998,7030.0
2018-06-26 13:55:00,47.44,47.46,47.44,47.45,14932.0,43.0998,43.118,43.0998,43.1089,14932.0
2018-06-26 14:00:00,47.45,47.47,47.44,47.45,19398.0,43.1089,43.1271,43.0998,43.1089,19398.0
2018-06-26 14:05:00,47.45,47.45,47.42,47.43,24030.0,43.1089,43.1089,43.0817,43.0908,24030.0
2018-06-26 14:10:00,47.44,47.48,47.43,47.48,56808.0,43.0998,43.1362,43.0908,43.1362,56808.0
2018-06-26 14:15:00,47.49,47.5,47.48,47.49,17134.0,43.1453,43.1544,43.1362,43.1453,17134.0
2018-06-26 14:20:00,47.49,47.5,47.46,47.46,23726.0,43.1453,43.1544,43.118,43.118,23726.0
2018-06-26 14:25:00,47.46,47.46,47.4,47.43,37930.0,43.118,43.118,43.0635,43.0908,37930.0
2018-06-26 14:30:00,47.43,47.47,47.43,47.47,24556.0,43.0908,43.1271,43.0908,43.1271,24556.0
2018-06-26 14:35:00,47.47,47.52,47.47,47.52,37358.0,43.1271,43.1725,43.1271,43.1725,37358.0
2018-06-26 14:40:00,47.52,47.56,47.52,47.56,29776.0,43.1725,43.2089,43.1725,43.2089,29776.0
2018-06-26 14:45:00,47.55,47.56,47.52,47.54,29480.0,43.1998,43.2089,43.1725,43.1907,29480.0
2018-06-26 14:50:00,47.55,47.58,47.54,47.55,25484.0,43.1998,43.227,43.1907,43.1998,25484.0
2018-06-26 14:55:00,47.55,47.55,47.51,47.52,28048.0,43.1998,43.1998,43.1634,43.1725,28048.0
2018-06-26 15:00:00,47.51,47.54,47.5,47.52,32096.0,43.1634,43.1907,43.1544,43.1725,32096.0
2018-06-26 15:05:00,47.52,47.55,47.52,47.52,19546.0,43.1725,43.1998,43.1725,43.1725,19546.0
2018-06-26 15:10:00,47.53,47.54,47.49,47.49,34554.0,43.1816,43.1907,43.1453,43.1453,34554.0
2018-06-26 15:15:00,47.49,47.49,47.46,47.48,35874.0,43.1453,43.1453,43.118,43.1362,35874.0
2018-06-26 15:20:00,47.48,47.52,47.47,47.51,32408.0,43.1362,43.1725,43.1271,43.1634,32408.0
2018-06-26 15:25:00,47.51,47.54,47.5,47.51,34854.0,43.1634,43.1907,43.1544,43.1634,34854.0
2018-06-26 15:30:00,47.5,47.54,47.49,47.54,48984.0,43.1544,43.1907,43.1453,43.1907,48984.0
2018-06-26 15:35:00,47.54,47.58,47.54,47.55,39772.0,43.1907,43.227,43.1907,43.1998,39772.0
2018-06-26 15:40:00,47.55,47.6,47.53,47.56,79240.0,43.1998,43.2452,43.1816,43.2089,79240.0
2018-06-26 15:45:00,47.56,47.58,47.54,47.56,84720.0,43.2089,43.227,43.1907,43.2089,84720.0
2018-06-26 15:50:00,47.56,47.62,47.52,47.59,133404.0,43.2089,43.2634,43.1725,43.2361,133404.0
2018-06-26 15:55:00,47.59,47.62,47.57,47.59,301008.0,43.2361,43.2634,43.218,43.2361,301008.0
2018-06-27 09:30:00,47.61,47.9,47.61,47.84,108362.0,43.2543,43.5178,43.2543,43.4633,108362.0
2018-06-27 09:35:00,47.82,47.85,47.73,47.85,66778.0,43.4451,43.4723,43.3633,43.4723,66778.0
2018-06-27 09:40:00,47.85,47.93,47.83,47.84,47948.0,43.4723,43.545,43.4542,43.4633,47948.0
2018-06-27 09:45:00,47.87,47.87,47.74,47.77,48834.0,43.4905,43.4905,43.3724,43.3997,48834.0
2018-06-27 09:50:00,47.76,47.83,47.66,47.83,54550.0,43.3906,43.4542,43.2997,43.4542,54550.0
2018-06-27 09:55:00,47.84,47.91,47.8,47.91,49790.0,43.4633,43.5268,43.4269,43.5268,49790.0
2018-06-27 10:00:00,47.91,48.05,47.91,48.04,55062.0,43.5268,43.654,43.5268,43.645,55062.0
2018-06-27 10:05:00,48.05,48.1,48.02,48.08,70770.0,43.654,43.6995,43.6268,43.6813,70770.0
2018-06-27 10:10:00,48.08,48.16,48.07,48.1,83128.0,43.6813,43.754,43.6722,43.6995,83128.0
2018-06-27 10:15:00,48.1,48.13,47.95,47.97,45188.0,43.6995,43.7267,43.5632,43.5814,45188.0
2018-06-27 10:20:00,47.98,47.99,47.88,47.9,37906.0,43.5904,43.5995,43.4996,43.5178,37906.0
2018-06-27 10:25:00,47.88,47.88,47.83,47.83,35560.0,43.4996,43.4996,43.4542,43.4542,35560.0
2018-06-27 10:30:00,47.83,47.88,47.81,47.88,36050.0,43.4542,43.4996,43.436,43.4996,36050.0
2018-06-27 10:35:00,47.89,47.94,47.85,47.92,42384.0,43.5087,43.5541,43.4723,43.5359,42384.0
2018-06-27 10:40:00,47.93,47.94,47.88,47.88,44780.0,43.545,43.5541,43.4996,43.4996,44780.0
2018-06-27 10:45:00,47.88,47.94,47.88,47.93,34266.0,43.4996,43.5541,43.4996,43.545,34266.0
2018-06-27 10:50:00,47.93,47.97,47.91,47.91,37990.0,43.545,43.5814,43.5268,43.5268,37990.0
2018-06-27 10:55:00,47.9,47.96,47.86,47.94,44950.0,43.5178,43.5723,43.4814,43.5541,44950.0
2018-06-27 11:00:00,47.94,47.96,47.89,47.91,31712.0,43.5541,43.5723,43.5087,43.5268,31712.0
2018-06-27 11:05:00,47.91,47.91,47.79,47.83,74736.0,43.5268,43.5268,43.4178,43.4542,74736.0
2018-06-27 11:10:00,47.83,47.88,47.77,47.78,78452.0,43.4542,43.4996,43.3997,43.4087,78452.0
2018-06-27 11:15:00,47.77,47.78,47.69,47.72,39982.0,43.3997,43.4087,43.327,43.3542,39982.0
2018-06-27 11:20:00,47.72,47.74,47.61,47.61,60104.0,43.3542,43.3724,43.2543,43.2543,60104.0
2018-06-27 11:25:00,47.61,47.65,47.59,47.6,32244.0,43.2543,43.2906,43.2361,43.2452,32244.0
2018-06-27 11:30:00,47.59,47.6,47.49,47.56,55016.0,43.2361,43.2452,43.1453,43.2089,55016.0
2018-06-27 11:35:00,47.56,47.57,47.52,47.53,37956.0,43.2089,43.218,43.1725,43.1816,37956.0
2018-06-27 11:40:00,47.54,47.54,47.48,47.52,40144.0,43.1907,43.1907,43.1362,43.1725,40144.0
2018-06-27 11:45:00,47.51,47.58,47.51,47.57,34900.0,43.1634,43.227,43.1634,43.218,34900.0
2018-06-27 11:50:00,47.57,47.62,47.54,47.62,37998.0,43.218,43.2634,43.1907,43.2634,37998.0
2018-06-27 11:55:00,47.6,47.66,47.59,47.63,35636.0,43.2452,43.2997,43.2361,43.2725,35636.0
2018-06-27 12:00:00,47.63,47.69,47.6,47.66,40870.0,43.2725,43.327,43.2452,43.2997,40870.0
2018-06-27 12:05:00,47.66,47.69,47.66,47.66,25804.0,43.2997,43.327,43.2997,43.2997,25804.0
2018-06-27 12:10:00,47.66,47.69,47.63,47.68,27860.0,43.2997,43.327,43.2725,43.3179,27860.0
2018-06-27 12:15:00,47.68,47.7,47.65,47.67,37356.0,43.3179,43.3361,43.2906,43.3088,37356.0
2018-06-27 12:20:00,47.67,47.69,47.63,47.64,15116.0,43.3088,43.327,43.2725,43.2815,15116.0
2018-06-27 12:25:00,47.62,47.63,47.57,47.57,12980.0,43.2634,43.2725,43.218,43.218,12980.0
2018-06-27 12:30:00,47.56,47.57,47.54,47.57,17174.0,43.2089,43.218,43.1907,43.218,17174.0
2018-06-27 12:35:00,47.58,47.58,47.52,47.52,24944.0,43.227,43.227,43.1725,43.1725,24944.0
2018-06-27 12:40:00,47.52,47.54,47.51,47.51,10700.0,43.1725,43.1907,43.1634,43.1634,10700.0
2018-06-27 12:45:00,47.51,47.56,47.49,47.54,15038.0,43.1634,43.2089,43.1453,43.1907,15038.0
2018-06-27 12:50:00,47.56,47.58,47.53,47.53,12414.0,43.2089,43.227,43.1816,43.1816,12414.0
2018-06-27 12:55:00,47.54,47.58,47.48,47.49,20278.0,43.1907,43.227,43.1362,43.1453,20278.0
2018-06-27 13:00:00,47.49,47.52,47.48,47.51,13444.0,43.1453,43.1725,43.1362,43.1634,13444.0
2018-06-27 13:05:00,47.49,47.5,47.43,47.44,18158.0,43.1453,43.1544,43.0908,43.0998,18158.0
2018-06-27 13:10:00,47.44,47.47,47.39,47.4,29670.0,43.0998,43.1271,43.0544,43.0635,29670.0
2018-06-27 13:15:00,47.4,47.41,47.31,47.32,43512.0,43.0635,43.0726,42.9817,42.9908,43512.0
2018-06-27 13:20:00,47.31,47.39,47.31,47.38,34704.0,42.9817,43.0544,42.9817,43.0453,34704.0
2018-06-27 13:25:00,47.38,47.38,47.33,47.35,31026.0,43.0453,43.0453,42.9999,43.0181,31026.0
2018-06-27 13:30:00,47.35,47.38,47.31,47.38,21258.0,43.0181,43.0453,42.9817,43.0453,21258.0
2018-06-27 13:35:00,47.38,47.4,47.31,47.33,20518.0,43.0453,43.0635,42.9817,42.9999,20518.0
2018-06-27 13:40:00,47.33,47.38,47.32,47.37,16002.0,42.9999,43.0453,42.9908,43.0363,16002.0
2018-06-27 13:45:00,47.36,47.37,47.27,47.27,29336.0,43.0272,43.0363,42.9454,42.9454,29336.0
2018-06-27 13:50:00,47.27,47.3,47.27,47.3,20362.0,42.9454,42.9727,42.9454,42.9727,20362.0
2018-06-27 13:55:00,47.29,47.32,47.27,47.31,30066.0,42.9636,42.9908,42.9454,42.9817,30066.0
2018-06-27 14:00:00,47.3,47.32,47.24,47.27,32762.0,42.9727,42.9908,42.9181,42.9454,32762.0
2018-06-27 14:05:00,47.27,47.27,47.2,47.22,28782.0,42.9454,42.9454,42.8818,42.9,28782.0
2018-06-27 14:10:00,47.21,47.25,47.21,47.23,26656.0,42.8909,42.9272,42.8909,42.9091,26656.0
2018-06-27 14:15:00,47.25,47.3,47.23,47.28,15668.0,42.9272,42.9727,42.9091,42.9545,15668.0
2018-06-27 14:20:00,47.29,47.33,47.28,47.31,20028.0,42.9636,42.9999,42.9545,42.9817,20028.0
2018-06-27 14:25:00,47.31,47.35,47.28,47.3,18286.0,42.9817,43.0181,42.9545,42.9727,18286.0
2018-06-27 14:30:00,47.29,47.3,47.25,47.26,27586.0,42.9636,42.9727,42.9272,42.9363,27586.0
2018-06-27 14:35:00,47.27,47.33,47.27,47.32,21898.0,42.9454,42.9999,42.9454,42.9908,21898.0
2018-06-27 14:40:00,47.32,47.35,47.31,47.34,35896.0,42.9908,43.0181,42.9817,43.009,35896.0
2018-06-27 14:45:00,47.33,47.38,47.31,47.33,48432.0,42.9999,43.0453,42.9817,42.9999,48432.0
2018-06-27 14:50:00,47.32,47.33,47.26,47.28,21332.0,42.9908,42.9999,42.9363,42.9545,21332.0
2018-06-27 14:55:00,47.27,47.29,47.24,47.25,23802.0,42.9454,42.9636,42.9181,42.9272,23802.0
2018-06-27 15:00:00,47.24,47.26,47.22,47.25,29610.0,42.9181,42.9363,42.9,42.9272,29610.0
2018-06-27 15:05:00,47.25,47.26,47.18,47.19,39012.0,42.9272,42.9363,42.8636,42.8727,39012.0
2018-06-27 15:10:00,47.18,47.21,47.11,47.13,57270.0,42.8636,42.8909,42.8,42.8182,57270.0
2018-06-27 15:15:00,47.13,47.13,47.07,47.13,90954.0,42.8182,42.8182,42.7637,42.8182,90954.0
2018-06-27 15:20:00,47.13,47.19,47.12,47.19,63426.0,42.8182,42.8727,42.8091,42.8727,63426.0
2018-06-27 15:25:00,47.19,47.27,47.16,47.23,84432.0,42.8727,42.9454,42.8455,42.9091,84432.0
2018-06-27 15:30:00,47.23,47.29,47.2,47.23,73200.0,42.9091,42.9636,42.8818,42.9091,73200.0
2018-06-27 15:35:00,47.22,47.24,47.19,47.22,56664.0,42.9,42.9181,42.8727,42.9,56664.0
2018-06-27 15:40:00,47.22,47.28,47.21,47.23,62680.0,42.9,42.9545,42.8909,42.9091,62680.0
2018-06-27 15:45:00,47.23,47.23,47.12,47.13,127100.0,42.9091,42.9091,42.8091,42.8182,127100.0
2018-06-27 15:50:00,47.13,47.17,47.1,47.15,122218.0,42.8182,42.8545,42.791,42.8364,122218.0
2018-06-27 15:55:00,47.14,47.2,47.1,47.11,286316.0,42.8273,42.8818,42.791,42.8,286316.0
2018-06-28 09:30:00,47.22,47.47,47.01,47.45,155898.0,42.9,43.1271,42.7092,43.1089,155898.0
2018-06-28 09:35:00,47.42,47.61,47.38,47.56,92940.0,43.0817,43.2543,43.0453,43.2089,92940.0
2018-06-28 09:40:00,47.55,47.7,47.46,47.54,78678.0,43.1998,43.3361,43.118,43.1907,78678.0
2018-06-28 09:45:00,47.54,47.6,47.49,47.59,43572.0,43.1907,43.2452,43.1453,43.2361,43572.0
2018-06-28 09:50:00,47.59,47.7,47.57,47.67,58616.0,43.2361,43.3361,43.218,43.3088,58616.0
2018-06-28 09:55:00,47.67,47.73,47.66,47.72,66726.0,43.3088,43.3633,43.2997,43.3542,66726.0
2018-06-28 10:00:00,47.73,47.76,47.65,47.67,56818.0,43.3633,43.3906,43.2906,43.3088,56818.0
2018-06-28 10:05:00,47.66,47.66,47.58,47.62,39156.0,43.2997,43.2997,43.227,43.2634,39156.0
2018-06-28 10:10:00,47.63,47.63,47.44,47.44,63690.0,43.2725,43.2725,43.0998,43.0998,63690.0
2018-06-28 10:15:00,47.43,47.52,47.42,47.47,50564.0,43.0908,43.1725,43.0817,43.1271,50564.0
2018-06-28 10:20:00,47.47,47.52,47.42,47.52,65020.0,43.1271,43.1725,43.0817,43.1725,65020.0
2018-06-28 10:25:00,47.52,47.54,47.46,47.46,42574.0,43.1725,43.1907,43.118,43.118,42574.0
2018-06-28 10:30:00,47.46,47.52,47.44,47.52,37054.0,43.118,43.1725,43.0998,43.1725,37054.0
2018-06-28 10:35:00,47.52,47.52,47.46,47.51,108396.0,43.1725,43.1725,43.118,43.1634,108396.0
2018-06-28 10:40:00,47.51,47.52,47.45,47.49,50122.0,43.1634,43.1725,43.1089,43.1453,50122.0
2018-06-28 10:45:00,47.49,47.49,47.38,47.4,40320.0,43.1453,43.1453,43.0453,43.0635,40320.0
2018-06-28 10:50:00,47.4,47.51,47.34,47.49,55216.0,43.0635,43.1634,43.009,43.1453,55216.0
2018-06-28 10:55:00,47.48,47.53,47.46,47.53,39144.0,43.1362,43.1816,43.118,43.1816,39144.0
2018-06-28 11:00:00,47.54,47.55,47.4,47.41,63934.0,43.1907,43.1998,43.0635,43.0726,63934.0
2018-06-28 11:05:00,47.41,47.48,47.38,47.48,55102.0,43.0726,43.1362,43.0453,43.1362,55102.0
2018-06-28 11:10:00,47.49,47.51,47.45,47.48,90222.0,43.1453,43.1634,43.1089,43.1362,90222.0
2018-06-28 11:15:00,47.48,47.55,47.46,47.49,152346.0,43.1362,43.1998,43.118,43.1453,152346.0
2018-06-28 11:20:00,47.49,47.51,47.42,47.49,85324.0,43.1453,43.1634,43.0817,43.1453,85324.0
2018-06-28 11:25:00,47.49,47.6,47.49,47.6,61358.0,43.1453,43.2452,43.1453,43.2452,61358.0
2018-06-28 11:30:00,47.6,47.63,47.56,47.58,53346.0,43.2452,43.2725,43.2089,43.227,53346.0
2018-06-28 11:35:00,47.59,47.59,47.49,47.56,24350.0,43.2361,43.2361,43.1453,43.2089,24350.0
2018-06-28 11:40:00,47.57,47.57,47.49,47.5,32656.0,43.218,43.218,43.1453,43.1544,32656.0
2018-06-28 11:45:00,47.51,47.52,47.44,47.44,30824.0,43.1634,43.1725,43.0998,43.0998,30824.0
2018-06-28 11:50:00,47.44,47.45,47.42,47.44,34514.0,43.0998,43.1089,43.0817,43.0998,34514.0
2018-06-28 11:55:00,47.45,47.5,47.43,47.46,37178.0,43.1089,43.1544,43.0908,43.118,37178.0
2018-06-28 12:00:00,47.47,47.49,47.45,47.46,34330.0,43.1271,43.1453,43.1089,43.118,34330.0
2018-06-28 12:05:00,47.46,47.47,47.39,47.43,23888.0,43.118,43.1271,43.0544,43.0908,23888.0
2018-06-28 12:10:00,47.43,47.47,47.41,47.46,50492.0,43.0908,43.1271,43.0726,43.118,50492.0
2018-06-28 12:15:00,47.45,47.49,47.43,47.44,34604.0,43.1089,43.1453,43.0908,43.0998,34604.0
2018-06-28 12:20:00,47.43,47.43,47.37,47.43,49614.0,43.0908,43.0908,43.0363,43.0908,49614.0
2018-06-28 12:25:00,47.43,47.46,47.41,47.45,37236.0,43.0908,43.118,43.0726,43.1089,37236.0
2018-06-28 12:30:00,47.44,47.49,47.43,47.48,29510.0,43.0998,43.1453,43.0908,43.1362,29510.0
2018-06-28 12:35:00,47.48,47.51,47.45,47.51,15870.0,43.1362,43.1634,43.1089,43.1634,15870.0
2018-06-28 12:40:00,47.49,47.5,47.47,47.49,20392.0,43.1453,43.1544,43.1271,43.1453,20392.0
2018-06-28 12:45:00,47.49,47.52,47.47,47.52,35370.0,43.1453,43.1725,43.1271,43.1725,35370.0
2018-06-28 12:50:00,47.53,47.55,47.5,47.5,43904.0,43.1816,43.1998,43.1544,43.1544,43904.0
2018-06-28 12:55:00,47.5,47.59,47.49,47.57,28456.0,43.1544,43.2361,43.1453,43.218,28456.0
2018-06-28 13:00:00,47.57,47.59,47.55,47.58,23482.0,43.218,43.2361,43.1998,43.227,23482.0
2018-06-28 13:05:00,47.58,47.59,47.53,47.54,18142.0,43.227,43.2361,43.1816,43.1907,18142.0
2018-06-28 13:10:00,47.54,47.55,47.49,47.5,17616.0,43.1907,43.1998,43.1453,43.1544,17616.0
2018-06-28 13:15:00,47.5,47.54,47.48,47.51,27568.0,43.1544,43.1907,43.1362,43.1634,27568.0
2018-06-28 13:20:00,47.51,47.58,47.5,47.58,23338.0,43.1634,43.227,43.1544,43.227,23338.0
2018-06-28 13:25:00,47.57,47.61,47.57,47.6,19024.0,43.218,43.2543,43.218,43.2452,19024.0
2018-06-28 13:30:00,47.62,47.63,47.6,47.6,24026.0,43.2634,43.2725,43.2452,43.2452,24026.0
2018-06-28 13:35:00,47.6,47.62,47.59,47.59,23838.0,43.2452,43.2634,43.2361,43.2361,23838.0
2018-06-28 13:40:00,47.6,47.64,47.58,47.61,21230.0,43.2452,43.2815,43.227,43.2543,21230.0
2018-06-28 13:45:00,47.61,47.66,47.59,47.66,19368.0,43.2543,43.2997,43.2361,43.2997,19368.0
2018-06-28 13:50:00,47.67,47.69,47.65,47.67,22168.0,43.3088,43.327,43.2906,43.3088,22168.0
2018-06-28 13:55:00,47.68,47.72,47.68,47.71,26488.0,43.3179,43.3542,43.3179,43.3451,26488.0
2018-06-28 14:00:00,47.71,47.72,47.68,47.71,36190.0,43.3451,43.3542,43.3179,43.3451,36190.0
2018-06-28 14:05:00,47.72,47.73,47.69,47.71,42508.0,43.3542,43.3633,43.327,43.3451,42508.0
2018-06-28 14:10:00,47.7,47.72,47.65,47.66,28880.0,43.3361,43.3542,43.2906,43.2997,28880.0
2018-06-28 14:15:00,47.64,47.71,47.64,47.65,64458.0,43.2815,43.3451,43.2815,43.2906,64458.0
2018-06-28 14:20:00,47.66,47.71,47.65,47.7,42022.0,43.2997,43.3451,43.2906,43.3361,42022.0
2018-06-28 14:25:00,47.7,47.71,47.67,47.7,34500.0,43.3361,43.3451,43.3088,43.3361,34500.0
2018-06-28 14:30:00,47.69,47.71,47.68,47.68,36430.0,43.327,43.3451,43.3179,43.3179,36430.0
2018-06-28 14:35:00,47.68,47.7,47.67,47.69,42864.0,43.3179,43.3361,43.3088,43.327,42864.0
2018-06-28 14:40:00,47.69,47.72,47.69,47.69,37844.0,43.327,43.3542,43.327,43.327,37844.0
2018-06-28 14:45:00,47.7,47.76,47.7,47.74,40456.0,43.3361,43.3906,43.3361,43.3724,40456.0
2018-06-28 14:50:00,47.74,47.79,47.74,47.79,39890.0,43.3724,43.4178,43.3724,43.4178,39890.0
2018-06-28 14:55:00,47.79,47.81,47.77,47.8,42060.0,43.4178,43.436,43.3997,43.4269,42060.0
2018-06-28 15:00:00,47.8,47.8,47.74,47.74,46098.0,43.4269,43.4269,43.3724,43.3724,46098.0
2018-06-28 15:05:00,47.74,47.8,47.73,47.77,40974.0,43.3724,43.4269,43.3633,43.3997,40974.0
2018-06-28 15:10:00,47.77,47.82,47.76,47.82,52508.0,43.3997,43.4451,43.3906,43.4451,52508.0
2018-06-28 15:15:00,47.82,47.82,47.76,47.79,83342.0,43.4451,43.4451,43.3906,43.4178,83342.0
2018-06-28 15:20:00,47.79,47.8,47.74,47.75,47976.0,43.4178,43.4269,43.3724,43.3815,47976.0
2018-06-28 15:25:00,47.75,47.76,47.7,47.71,39716.0,43.3815,43.3906,43.3361,43.3451,39716.0
2018-06-28 15:30:00,47.71,47.73,47.69,47.7,121136.0,43.3451,43.3633,43.327,43.3361,121136.0
2018-06-28 15:35:00,47.7,47.72,47.64,47.64,59506.0,43.3361,43.3542,43.2815,43.2815,59506.0
2018-06-28 15:40:00,47.65,47.69,47.64,47.67,72548.0,43.2906,43.327,43.2815,43.3088,72548.0
2018-06-28 15:45:00,47.67,47.68,47.64,47.66,139074.0,43.3088,43.3179,43.2815,43.2997,139074.0
2018-06-28 15:50:00,47.65,47.65,47.58,47.6,144666.0,43.2906,43.2906,43.227,43.2452,144666.0
2018-06-28 15:55:00,47.6,47.7,47.6,47.67,320556.0,43.2452,43.3361,43.2452,43.3088,320556.0
2018-06-29 09:30:00,48.04,48.23,47.76,48.16,164052.0,43.645,43.8176,43.3906,43.754,164052.0
2018-06-29 09:35:00,48.17,48.23,48.02,48.12,103398.0,43.7631,43.8176,43.6268,43.7176,103398.0
2018-06-29 09:40:00,48.12,48.12,47.97,48.07,89000.0,43.7176,43.7176,43.5814,43.6722,89000.0
2018-06-29 09:45:00,48.07,48.08,47.79,47.82,74276.0,43.6722,43.6813,43.4178,43.4451,74276.0
2018-06-29 09:50:00,47.83,47.92,47.81,47.92,84314.0,43.4542,43.5359,43.436,43.5359,84314.0
2018-06-29 09:55:00,47.95,48.02,47.89,47.91,45514.0,43.5632,43.6268,43.5087,43.5268,45514.0
2018-06-29 10:00:00,47.91,47.94,47.79,47.87,57050.0,43.5268,43.5541,43.4178,43.4905,57050.0
2018-06-29 10:05:00,47.88,47.93,47.77,47.84,34058.0,43.4996,43.545,43.3997,43.4633,34058.0
2018-06-29 10:10:00,47.85,47.91,47.82,47.9,48356.0,43.4723,43.5268,43.4451,43.5178,48356.0
2018-06-29 10:15:00,47.9,47.98,47.89,47.97,38578.0,43.5178,43.5904,43.5087,43.5814,38578.0
2018-06-29 10:20:00,47.97,48.02,47.95,48.02,43582.0,43.5814,43.6268,43.5632,43.6268,43582.0
2018-06-29 10:25:00,48.03,48.04,47.97,47.97,57058.0,43.6359,43.645,43.5814,43.5814,57058.0
2018-06-29 10:30:00,47.98,48.01,47.94,47.99,39588.0,43.5904,43.6177,43.5541,43.5995,39588.0
2018-06-29 10:35:00,47.99,48.02,47.86,47.86,37580.0,43.5995,43.6268,43.4814,43.4814,37580.0
2018-06-29 10:40:00,47.87,47.92,47.87,47.91,25944.0,43.4905,43.5359,43.4905,43.5268,25944.0
2018-06-29 10:45:00,47.92,47.92,47.85,47.87,27128.0,43.5359,43.5359,43.4723,43.4905,27128.0
2018-06-29 10:50:00,47.87,47.93,47.85,47.92,22876.0,43.4905,43.545,43.4723,43.5359,22876.0
2018-06-29 10:55:00,47.93,47.98,47.93,47.94,23986.0,43.545,43.5904,43.545,43.5541,23986.0
2018-06-29 11:00:00,47.94,47.94,47.88,47.88,50644.0,43.5541,43.5541,43.4996,43.4996,50644.0
2018-06-29 11:05:00,47.88,47.94,47.88,47.9,32578.0,43.4996,43.5541,43.4996,43.5178,32578.0
2018-06-29 11:10:00,47.9,47.95,47.86,47.87,44286.0,43.5178,43.5632,43.4814,43.4905,44286.0
2018-06-29 11:15:00,47.87,47.88,47.81,47.81,44722.0,43.4905,43.4996,43.436,43.436,44722.0
2018-06-29 11:20:00,47.82,47.87,47.82,47.82,38196.0,43.4451,43.4905,43.4451,43.4451,38196.0
2018-06-29 11:25:00,47.82,47.9,47.81,47.89,33406.0,43.4451,43.5178,43.436,43.5087,33406.0
2018-06-29 11:30:00,47.9,47.9,47.81,47.84,33992.0,43.5178,43.5178,43.436,43.4633,33992.0
2018-06-29 11:35:00,47.85,47.88,47.83,47.85,31618.0,43.4723,43.4996,43.4542,43.4723,31618.0
2018-06-29 11:40:00,47.87,47.87,47.82,47.82,31798.0,43.4905,43.4905,43.4451,43.4451,31798.0
2018-06-29 11:45:00,47.83,47.88,47.83,47.85,28314.0,43.4542,43.4996,43.4542,43.4723,28314.0
2018-06-29 11:50:00,47.84,47.84,47.77,47.79,29208.0,43.4633,43.4633,43.3997,43.4178,29208.0
2018-06-29 11:55:00,47.79,47.81,47.76,47.81,28364.0,43.4178,43.436,43.3906,43.436,28364.0
2018-06-29 12:00:00,47.8,47.8,47.73,47.74,36288.0,43.4269,43.4269,43.3633,43.3724,36288.0
2018-06-29 12:05:00,47.75,47.82,47.74,47.81,30358.0,43.3815,43.4451,43.3724,43.436,30358.0
2018-06-29 12:10:00,47.81,47.85,47.79,47.84,21660.0,43.436,43.4723,43.4178,43.4633,21660.0
2018-06-29 12:15:00,47.85,47.88,47.83,47.88,25234.0,43.4723,43.4996,43.4542,43.4996,25234.0
2018-06-29 12:20:00,47.87,47.93,47.87,47.93,42842.0,43.4905,43.545,43.4905,43.545,42842.0
2018-06-29 12:25:00,47.93,47.96,47.92,47.93,21030.0,43.545,43.5723,43.5359,43.545,21030.0
2018-06-29 12:30:00,47.93,47.93,47.87,47.88,21664.0,43.545,43.545,43.4905,43.4996,21664.0
2018-06-29 12:35:00,47.88,47.91,47.88,47.91,16740.0,43.4996,43.5268,43.4996,43.5268,16740.0
2018-06-29 12:40:00,47.91,47.95,47.9,47.94,19156.0,43.5268,43.5632,43.5178,43.5541,19156.0
2018-06-29 12:45:00,47.94,47.94,47.89,47.89,29986.0,43.5541,43.5541,43.5087,43.5087,29986.0
2018-06-29 12:50:00,47.88,47.93,47.88,47.9,29734.0,43.4996,43.545,43.4996,43.5178,29734.0
2018-06-29 12:55:00,47.89,47.93,47.88,47.93,24918.0,43.5087,43.545,43.4996,43.545,24918.0
2018-06-29 13:00:00,47.93,47.96,47.93,47.96,10482.0,43.545,43.5723,43.545,43.5723,10482.0
2018-06-29 13:05:00,47.95,47.99,47.95,47.99,16056.0,43.5632,43.5995,43.5632,43.5995,16056.0
2018-06-29 13:10:00,47.99,48.02,47.98,48.02,19612.0,43.5995,43.6268,43.5904,43.6268,19612.0
2018-06-29 13:15:00,48.02,48.02,47.97,47.98,25134.0,43.6268,43.6268,43.5814,43.5904,25134.0
2018-06-29 13:20:00,47.98,47.99,47.96,47.96,17552.0,43.5904,43.5995,43.5723,43.5723,17552.0
2018-06-29 13:25:00,47.96,47.96,47.9,47.93,17498.0,43.5723,43.5723,43.5178,43.545,17498.0
2018-06-29 13:30:00,47.92,47.94,47.91,47.94,15016.0,43.5359,43.5541,43.5268,43.5541,15016.0
2018-06-29 13:35:00,47.94,47.97,47.94,47.95,20370.0,43.5541,43.5814,43.5541,43.5632,20370.0
2018-06-29 13:40:00,47.95,47.98,47.95,47.97,17802.0,43.5632,43.5904,43.5632,43.5814,17802.0
2018-06-29 13:45:00,47.98,47.98,47.93,47.93,25900.0,43.5904,43.5904,43.545,43.545,25900.0
2018-06-29 13:50:00,47.93,47.95,47.9,47.93,18636.0,43.545,43.5632,43.5178,43.545,18636.0
2018-06-29 13:55:00,47.93,47.93,47.88,47.89,22192.0,43.545,43.545,43.4996,43.5087,22192.0
2018-06-29 14:00:00,47.89,47.9,47.87,47.89,18812.0,43.5087,43.5178,43.4905,43.5087,18812.0
2018-06-29 14:05:00,47.9,47.9,47.87,47.89,31714.0,43.5178,43.5178,43.4905,43.5087,31714.0
2018-06-29 14:10:00,47.9,47.93,47.88,47.93,21424.0,43.5178,43.545,43.4996,43.545,21424.0
2018-06-29 14:15:00,47.93,47.95,47.91,47.94,21220.0,43.545,43.5632,43.5268,43.5541,21220.0
2018-06-29 14:20:00,47.94,47.96,47.92,47.96,20922.0,43.5541,43.5723,43.5359,43.5723,20922.0
2018-06-29 14:25:00,47.96,47.97,47.94,47.96,22794.0,43.5723,43.5814,43.5541,43.5723,22794.0
2018-06-29 14:30:00,47.97,47.97,47.9,47.91,25620.0,43.5814,43.5814,43.5178,43.5268,25620.0
2018-06-29 14:35:00,47.91,47.91,47.88,47.88,28870.0,43.5268,43.5268,43.4996,43.4996,28870.0
2018-06-29 14:40:00,47.88,47.88,47.85,47.87,34378.0,43.4996,43.4996,43.4723,43.4905,34378.0
2018-06-29 14:45:00,47.87,47.9,47.86,47.9,18510.0,43.4905,43.5178,43.4814,43.5178,18510.0
2018-06-29 14:50:00,47.9,47.91,47.88,47.91,35734.0,43.5178,43.5268,43.4996,43.5268,35734.0
2018-06-29 14:55:00,47.91,47.94,47.9,47.94,23476.0,43.5268,43.5541,43.5178,43.5541,23476.0
2018-06-29 15:00:00,47.94,47.97,47.94,47.97,32946.0,43.5541,43.5814,43.5541,43.5814,32946.0
2018-06-29 15:05:00,47.97,47.97,47.93,47.93,32950.0,43.5814,43.5814,43.545,43.545,32950.0
2018-06-29 15:10:00,47.93,47.94,47.91,47.92,29024.0,43.545,43.5541,43.5268,43.5359,29024.0
2018-06-29 15:15:00,47.91,47.92,47.9,47.9,42532.0,43.5268,43.5359,43.5178,43.5178,42532.0
2018-06-29 15:20:00,47.9,47.9,47.8,47.82,56168.0,43.5178,43.5178,43.4269,43.4451,56168.0
2018-06-29 15:25:00,47.82,47.85,47.81,47.83,45352.0,43.4451,43.4723,43.436,43.4542,45352.0
2018-06-29 15:30:00,47.83,47.87,47.82,47.85,57086.0,43.4542,43.4905,43.4451,43.4723,57086.0
2018-06-29 15:35:00,47.84,47.85,47.77,47.77,60392.0,43.4633,43.4723,43.3997,43.3997,60392.0
2018-06-29 15:40:00,47.77,47.78,47.7,47.71,72396.0,43.3997,43.4087,43.3361,43.3451,72396.0
2018-06-29 15:45:00,47.7,47.73,47.65,47.65,103026.0,43.3361,43.3633,43.2906,43.2906,103026.0
2018-06-29 15:50:00,47.64,47.67,47.61,47.63,152480.0,43.2815,43.3088,43.2543,43.2725,152480.0
2018-06-29 15:55:00,47.63,47.66,47.59,47.6,416480.0,43.2725,43.2997,43.2361,43.2452,416480.0
2018-07-02 09:30:00,47.4,47.47,47.29,47.36,135210.0,43.0635,43.1271,42.9636,43.0272,135210.0
2018-07-02 09:35:00,47.35,47.51,47.32,47.45,58000.0,43.0181,43.1634,42.9908,43.1089,58000.0
2018-07-02 09:40:00,47.45,47.48,47.28,47.28,57608.0,43.1089,43.1362,42.9545,42.9545,57608.0
2018-07-02 09:45:00,47.31,47.37,47.22,47.31,43636.0,42.9817,43.0363,42.9,42.9817,43636.0
2018-07-02 09:50:00,47.29,47.35,47.23,47.33,84818.0,42.9636,43.0181,42.9091,42.9999,84818.0
2018-07-02 09:55:00,47.31,47.44,47.27,47.44,42092.0,42.9817,43.0998,42.9454,43.0998,42092.0
2018-07-02 10:00:00,47.43,47.56,47.41,47.51,56564.0,43.0908,43.2089,43.0726,43.1634,56564.0
2018-07-02 10:05:00,47.5,47.52,47.41,47.44,52706.0,43.1544,43.1725,43.0726,43.0998,52706.0
2018-07-02 10:10:00,47.43,47.43,47.26,47.26,52754.0,43.0908,43.0908,42.9363,42.9363,52754.0
2018-07-02 10:15:00,47.28,47.32,47.27,47.29,32782.0,42.9545,42.9908,42.9454,42.9636,32782.0
2018-07-02 10:20:00,47.29,47.35,47.21,47.35,35950.0,42.9636,43.0181,42.8909,43.0181,35950.0
2018-07-02 10:25:00,47.37,47.49,47.33,47.48,63020.0,43.0363,43.1453,42.9999,43.1362,63020.0
2018-07-02 10:30:00,47.48,47.54,47.47,47.49,99098.0,43.1362,43.1907,43.1271,43.1453,99098.0
2018-07-02 10:35:00,47.49,47.49,47.4,47.46,127106.0,43.1453,43.1453,43.0635,43.118,127106.0
2018-07-02 10:40:00,47.47,47.47,47.4,47.45,39556.0,43.1271,43.1271,43.0635,43.1089,39556.0
2018-07-02 10:45:00,47.44,47.46,47.34,47.4,41394.0,43.0998,43.118,43.009,43.0635,41394.0
2018-07-02 10:50:00,47.39,47.42,47.37,47.38,31718.0,43.0544,43.0817,43.0363,43.0453,31718.0
2018-07-02 10:55:00,47.37,47.5,47.35,47.49,38184.0,43.0363,43.1544,43.0181,43.1453,38184.0
2018-07-02 11:00:00,47.51,47.55,47.47,47.52,43266.0,43.1634,43.1998,43.1271,43.1725,43266.0
2018-07-02 11:05:00,47.52,47.52,47.45,47.48,34348.0,43.1725,43.1725,43.1089,43.1362,34348.0
2018-07-02 11:10:00,47.47,47.48,47.39,47.41,41148.0,43.1271,43.1362,43.0544,43.0726,41148.0
2018-07-02 11:15:00,47.41,47.42,47.34,47.34,59638.0,43.0726,43.0817,43.009,43.009,59638.0
2018-07-02 11:20:00,47.33,47.4,47.31,47.4,41426.0,42.9999,43.0635,42.9817,43.0635,41426.0
2018-07-02 11:25:00,47.4,47.4,47.33,47.34,47762.0,43.0635,43.0635,42.9999,43.009,47762.0
2018-07-02 11:30:00,47.34,47.34,47.27,47.33,44028.0,43.009,43.009,42.9454,42.9999,44028.0
2018-07-02 11:35:00,47.33,47.35,47.26,47.26,36420.0,42.9999,43.0181,42.9363,42.9363,36420.0
2018-07-02 11:40:00,47.24,47.27,47.24,47.27,46328.0,42.9181,42.9454,42.9181,42.9454,46328.0
2018-07-02 11:45:00,47.27,47.3,47.27,47.29,36220.0,42.9454,42.9727,42.9454,42.9636,36220.0
2018-07-02 11:50:00,47.28,47.31,47.27,47.3,34886.0,42.9545,42.9817,42.9454,42.9727,34886.0
2018-07-02 11:55:00,47.3,47.34,47.3,47.34,41998.0,42.9727,43.009,42.9727,43.009,41998.0
2018-07-02 12:00:00,47.35,47.35,47.27,47.3,45786.0,43.0181,43.0181,42.9454,42.9727,45786.0
2018-07-02 12:05:00,47.32,47.34,47.27,47.33,29016.0,42.9908,43.009,42.9454,42.9999,29016.0
2018-07-02 12:10:00,47.34,47.34,47.27,47.27,31544.0,43.009,43.009,42.9454,42.9454,31544.0
2018-07-02 12:15:00,47.28,47.28,47.22,47.24,53050.0,42.9545,42.9545,42.9,42.9181,53050.0
2018-07-02 12:20:00,47.26,47.29,47.24,47.24,39236.0,42.9363,42.9636,42.9181,42.9181,39236.0
2018-07-02 12:25:00,47.24,47.24,47.18,47.18,34914.0,42.9181,42.9181,42.8636,42.8636,34914.0
2018-07-02 12:30:00,47.17,47.24,47.17,47.21,44242.0,42.8545,42.9181,42.8545,42.8909,44242.0
2018-07-02 12:35:00,47.22,47.25,47.21,47.24,39248.0,42.9,42.9272,42.8909,42.9181,39248.0
2018-07-02 12:40:00,47.24,47.26,47.22,47.26,47808.0,42.9181,42.9363,42.9,42.9363,47808.0
2018-07-02 12:45:00,47.27,47.3,47.24,47.24,32896.0,42.9454,42.9727,42.9181,42.9181,32896.0
2018-07-02 12:50:00,47.26,47.27,47.24,47.26,33340.0,42.9363,42.9454,42.9181,42.9363,33340.0
2018-07-02 12:55:00,47.26,47.27,47.24,47.26,32670.0,42.9363,42.9454,42.9181,42.9363,32670.0
2018-07-02 13:00:00,47.25,47.28,47.23,47.28,39906.0,42.9272,42.9545,42.9091,42.9545,39906.0
2018-07-02 13:05:00,47.27,47.27,47.17,47.21,42314.0,42.9454,42.9454,42.8545,42.8909,42314.0
2018-07-02 13:10:00,47.2,47.2,47.11,47.16,53216.0,42.8818,42.8818,42.8,42.8455,53216.0
2018-07-02 13:15:00,47.16,47.19,47.13,47.16,46730.0,42.8455,42.8727,42.8182,42.8455,46730.0
2018-07-02 13:20:00,47.17,47.22,47.17,47.2,33990.0,42.8545,42.9,42.8545,42.8818,33990.0
2018-07-02 13:25:00,47.2,47.23,47.15,47.15,38690.0,42.8818,42.9091,42.8364,42.8364,38690.0
2018-07-02 13:30:00,47.14,47.19,47.12,47.19,40670.0,42.8273,42.8727,42.8091,42.8727,40670.0
2018-07-02 13:35:00,47.19,47.24,47.16,47.24,50092.0,42.8727,42.9181,42.8455,42.9181,50092.0
2018-07-02 13:40:00,47.25,47.3,47.24,47.3,53412.0,42.9272,42.9727,42.9181,42.9727,53412.0
2018-07-02 13:45:00,47.29,47.33,47.27,47.31,38864.0,42.9636,42.9999,42.9454,42.9817,38864.0
2018-07-02 13:50:00,47.31,47.33,47.27,47.28,32590.0,42.9817,42.9999,42.9454,42.9545,32590.0
2018-07-02 13:55:00,47.29,47.32,47.27,47.32,41154.0,42.9636,42.9908,42.9454,42.9908,41154.0
2018-07-02 14:00:00,47.33,47.37,47.31,47.32,34040.0,42.9999,43.0363,42.9817,42.9908,34040.0
2018-07-02 14:05:00,47.32,47.37,47.32,47.34,41396.0,42.9908,43.0363,42.9908,43.009,41396.0
2018-07-02 14:10:00,47.34,47.34,47.27,47.32,37952.0,43.009,43.009,42.9454,42.9908,37952.0
2018-07-02 14:15:00,47.33,47.37,47.32,47.35,45832.0,42.9999,43.0363,42.9908,43.0181,45832.0
2018-07-02 14:20:00,47.35,47.4,47.33,47.4,35334.0,43.0181,43.0635,42.9999,43.0635,35334.0
2018-07-02 14:25:00,47.4,47.4,47.34,47.36,36192.0,43.0635,43.0635,43.009,43.0272,36192.0
2018-07-02 14:30:00,47.37,47.45,47.36,47.38,29894.0,43.0363,43.1089,43.0272,43.0453,29894.0
2018-07-02 14:35:00,47.38,47.4,47.35,47.38,36496.0,43.0453,43.0635,43.0181,43.0453,36496.0
2018-07-02 14:40:00,47.38,47.4,47.34,47.39,38918.0,43.0453,43.0635,43.009,43.0544,38918.0
2018-07-02 14:45:00,47.38,47.38,47.33,47.34,39802.0,43.0453,43.0453,42.9999,43.009,39802.0
2018-07-02 14:50:00,47.34,47.38,47.33,47.37,45082.0,43.009,43.0453,42.9999,43.0363,45082.0
2018-07-02 14:55:00,47.37,47.37,47.29,47.31,66366.0,43.0363,43.0363,42.9636,42.9817,66366.0
2018-07-02 15:00:00,47.31,47.34,47.29,47.29,43692.0,42.9817,43.009,42.9636,42.9636,43692.0
2018-07-02 15:05:00,47.29,47.32,47.27,47.31,56292.0,42.9636,42.9908,42.9454,42.9817,56292.0
2018-07-02 15:10:00,47.31,47.34,47.31,47.32,51002.0,42.9817,43.009,42.9817,42.9908,51002.0
2018-07-02 15:15:00,47.32,47.32,47.28,47.32,74964.0,42.9908,42.9908,42.9545,42.9908,74964.0
2018-07-02 15:20:00,47.32,47.37,47.32,47.37,51690.0,42.9908,43.0363,42.9908,43.0363,51690.0
2018-07-02 15:25:00,47.37,47.41,47.36,47.38,66558.0,43.0363,43.0726,43.0272,43.0453,66558.0
2018-07-02 15:30:00,47.37,47.37,47.27,47.3,112876.0,43.0363,43.0363,42.9454,42.9727,112876.0
2018-07-02 15:35:00,47.3,47.38,47.29,47.37,77540.0,42.9727,43.0453,42.9636,43.0363,77540.0
2018-07-02 15:40:00,47.37,47.38,47.32,47.35,99380.0,43.0363,43.0453,42.9908,43.0181,99380.0
2018-07-02 15:45:00,47.35,47.42,47.33,47.42,126764.0,43.0181,43.0817,42.9999,43.0817,126764.0
2018-07-02 15:50:00,47.42,47.45,47.41,47.43,148376.0,43.0817,43.1089,43.0726,43.0908,148376.0
2018-07-02 15:55:00,47.43,47.5,47.43,47.46,281952.0,43.0908,43.1544,43.0908,43.118,281952.0
2018-07-03 09:30:00,47.64,47.77,47.51,47.61,51168.0,43.2815,43.3997,43.1634,43.2543,51168.0
2018-07-03 09:35:00,47.65,47.74,47.63,47.65,39590.0,43.2906,43.3724,43.2725,43.2906,39590.0
2018-07-03 09:40:00,47.66,47.67,47.55,47.59,25298.0,43.2997,43.3088,43.1998,43.2361,25298.0
2018-07-03 09:45:00,47.56,47.79,47.56,47.73,36516.0,43.2089,43.4178,43.2089,43.3633,36516.0
2018-07-03 09:50:00,47.73,47.74,47.65,47.66,27536.0,43.3633,43.3724,43.2906,43.2997,27536.0
2018-07-03 09:55:00,47.65,47.69,47.56,47.69,27268.0,43.2906,43.327,43.2089,43.327,27268.0
2018-07-03 10:00:00,47.7,47.74,47.68,47.73,31744.0,43.3361,43.3724,43.3179,43.3633,31744.0
2018-07-03 10:05:00,47.73,47.77,47.63,47.63,40662.0,43.3633,43.3997,43.2725,43.2725,40662.0
2018-07-03 10:10:00,47.65,47.74,47.63,47.73,27900.0,43.2906,43.3724,43.2725,43.3633,27900.0
2018-07-03 10:15:00,47.74,47.82,47.74,47.79,32094.0,43.3724,43.4451,43.3724,43.4178,32094.0
2018-07-03 10:20:00,47.81,47.88,47.81,47.87,40814.0,43.436,43.4996,43.436,43.4905,40814.0
2018-07-03 10:25:00,47.87,47.89,47.82,47.83,50688.0,43.4905,43.5087,43.4451,43.4542,50688.0
2018-07-03 10:30:00,47.83,47.83,47.77,47.82,35246.0,43.4542,43.4542,43.3997,43.4451,35246.0
2018-07-03 10:35:00,47.82,47.83,47.74,47.74,32294.0,43.4451,43.4542,43.3724,43.3724,32294.0
2018-07-03 10:40:00,47.74,47.81,47.73,47.81,38136.0,43.3724,43.436,43.3633,43.436,38136.0
2018-07-03 10:45:00,47.82,47.82,47.74,47.74,68228.0,43.4451,43.4451,43.3724,43.3724,68228.0
2018-07-03 10:50:00,47.74,47.74,47.68,47.71,38728.0,43.3724,43.3724,43.3179,43.3451,38728.0
2018-07-03 10:55:00,47.7,47.7,47.64,47.68,39384.0,43.3361,43.3361,43.2815,43.3179,39384.0
2018-07-03 11:00:00,47.69,47.7,47.63,47.7,25968.0,43.327,43.3361,43.2725,43.3361,25968.0
2018-07-03 11:05:00,47.7,47.76,47.7,47.75,35866.0,43.3361,43.3906,43.3361,43.3815,35866.0
2018-07-03 11:10:00,47.77,47.82,47.76,47.79,16270.0,43.3997,43.4451,43.3906,43.4178,16270.0
2018-07-03 11:15:00,47.79,47.81,47.76,47.77,33158.0,43.4178,43.436,43.3906,43.3997,33158.0
2018-07-03 11:20:00,47.76,47.77,47.73,47.77,30430.0,43.3906,43.3997,43.3633,43.3997,30430.0
2018-07-03 11:25:00,47.77,47.81,47.74,47.78,20362.0,43.3997,43.436,43.3724,43.4087,20362.0
2018-07-03 11:30:00,47.78,47.83,47.77,47.8,21938.0,43.4087,43.4542,43.3997,43.4269,21938.0
2018-07-03 11:35:00,47.8,47.8,47.72,47.72,39284.0,43.4269,43.4269,43.3542,43.3542,39284.0
2018-07-03 11:40:00,47.72,47.73,47.66,47.68,19116.0,43.3542,43.3633,43.2997,43.3179,19116.0
2018-07-03 11:45:00,47.67,47.74,47.66,47.73,18978.0,43.3088,43.3724,43.2997,43.3633,18978.0
2018-07-03 11:50:00,47.72,47.73,47.65,47.67,35654.0,43.3542,43.3633,43.2906,43.3088,35654.0
2018-07-03 11:55:00,47.68,47.69,47.65,47.67,27002.0,43.3179,43.327,43.2906,43.3088,27002.0
2018-07-03 12:00:00,47.68,47.7,47.63,47.64,22724.0,43.3179,43.3361,43.2725,43.2815,22724.0
2018-07-03 12:05:00,47.66,47.68,47.66,47.68,32034.0,43.2997,43.3179,43.2997,43.3179,32034.0
2018-07-03 12:10:00,47.68,47.68,47.59,47.59,59146.0,43.3179,43.3179,43.2361,43.2361,59146.0
2018-07-03 12:15:00,47.6,47.6,47.54,47.55,33572.0,43.2452,43.2452,43.1907,43.1998,33572.0
2018-07-03 12:20:00,47.54,47.55,47.52,47.52,47648.0,43.1907,43.1998,43.1725,43.1725,47648.0
2018-07-03 12:25:00,47.52,47.52,47.47,47.52,60556.0,43.1725,43.1725,43.1271,43.1725,60556.0
2018-07-03 12:30:00,47.52,47.57,47.49,47.56,55732.0,43.1725,43.218,43.1453,43.2089,55732.0
2018-07-03 12:35:00,47.55,47.57,47.46,47.47,43678.0,43.1998,43.218,43.118,43.1271,43678.0
2018-07-03 12:40:00,47.46,47.53,47.45,47.53,37010.0,43.118,43.1816,43.1089,43.1816,37010.0
2018-07-03 12:45:00,47.53,47.55,47.49,47.51,55044.0,43.1816,43.1998,43.1453,43.1634,55044.0
2018-07-03 12:50:00,47.51,47.53,47.43,47.52,75772.0,43.1634,43.1816,43.0908,43.1725,75772.0
2018-07-03 12:55:00,47.52,47.58,47.49,47.58,144352.0,43.1725,43.227,43.1453,43.227,144352.0
2018-07-05 09:30:00,47.68,47.82,47.63,47.73,101408.0,43.3179,43.4451,43.2725,43.3633,101408.0
2018-07-05 09:35:00,47.73,47.74,47.52,47.62,32654.0,43.3633,43.3724,43.1725,43.2634,32654.0
2018-07-05 09:40:00,47.62,47.62,47.52,47.52,13182.0,43.2634,43.2634,43.1725,43.1725,13182.0
2018-07-05 09:45:00,47.54,47.59,47.49,47.52,84810.0,43.1907,43.2361,43.1453,43.1725,84810.0
2018-07-05 09:50:00,47.53,47.57,47.46,47.51,91794.0,43.1816,43.218,43.118,43.1634,91794.0
2018-07-05 09:55:00,47.49,47.56,47.45,47.56,55430.0,43.1453,43.2089,43.1089,43.2089,55430.0
2018-07-05 10:00:00,47.57,47.62,47.5,47.57,27200.0,43.218,43.2634,43.1544,43.218,27200.0
2018-07-05 10:05:00,47.58,47.63,47.5,47.55,33470.0,43.227,43.2725,43.1544,43.1998,33470.0
2018-07-05 10:10:00,47.55,47.59,47.46,47.47,27490.0,43.1998,43.2361,43.118,43.1271,27490.0
2018-07-05 10:15:00,47.48,47.52,47.43,47.44,23054.0,43.1362,43.1725,43.0908,43.0998,23054.0
2018-07-05 10:20:00,47.44,47.5,47.43,47.49,38760.0,43.0998,43.1544,43.0908,43.1453,38760.0
2018-07-05 10:25:00,47.5,47.51,47.42,47.46,23734.0,43.1544,43.1634,43.0817,43.118,23734.0
2018-07-05 10:30:00,47.48,47.49,47.43,47.44,31880.0,43.1362,43.1453,43.0908,43.0998,31880.0
2018-07-05 10:35:00,47.44,47.51,47.41,47.51,19588.0,43.0998,43.1634,43.0726,43.1634,19588.0
2018-07-05 10:40:00,47.51,47.54,47.47,47.51,18736.0,43.1634,43.1907,43.1271,43.1634,18736.0
2018-07-05 10:45:00,47.52,47.6,47.51,47.58,20236.0,43.1725,43.2452,43.1634,43.227,20236.0
2018-07-05 10:50:00,47.57,47.57,47.42,47.45,20266.0,43.218,43.218,43.0817,43.1089,20266.0
2018-07-05 10:55:00,47.46,47.46,47.41,47.44,24034.0,43.118,43.118,43.0726,43.0998,24034.0
2018-07-05 11:00:00,47.43,47.54,47.42,47.5,24326.0,43.0908,43.1907,43.0817,43.1544,24326.0
2018-07-05 11:05:00,47.51,47.59,47.51,47.55,17220.0,43.1634,43.2361,43.1634,43.1998,17220.0
2018-07-05 11:10:00,47.56,47.56,47.52,47.55,21248.0,43.2089,43.2089,43.1725,43.1998,21248.0
2018-07-05 11:15:00,47.55,47.6,47.52,47.55,24736.0,43.1998,43.2452,43.1725,43.1998,24736.0
2018-07-05 11:20:00,47.56,47.57,47.52,47.53,45480.0,43.2089,43.218,43.1725,43.1816,45480.0
2018-07-05 11:25:00,47.54,47.57,47.5,47.51,21518.0,43.1907,43.218,43.1544,43.1634,21518.0
2018-07-05 11:30:00,47.49,47.55,47.48,47.52,33034.0,43.1453,43.1998,43.1362,43.1725,33034.0
2018-07-05 11:35:00,47.53,47.57,47.52,47.53,13226.0,43.1816,43.218,43.1725,43.1816,13226.0
2018-07-05 11:40:00,47.54,47.55,47.49,47.5,15522.0,43.1907,43.1998,43.1453,43.1544,15522.0
2018-07-05 11:45:00,47.5,47.54,47.49,47.52,15166.0,43.1544,43.1907,43.1453,43.1725,15166.0
2018-07-05 11:50:00,47.52,47.57,47.52,47.55,15704.0,43.1725,43.218,43.1725,43.1998,15704.0
2018-07-05 11:55:00,47.55,47.56,47.52,47.53,22842.0,43.1998,43.2089,43.1725,43.1816,22842.0
2018-07-05 12:00:00,47.53,47.58,47.52,47.58,18320.0,43.1816,43.227,43.1725,43.227,18320.0
2018-07-05 12:05:00,47.57,47.63,47.57,47.59,18482.0,43.218,43.2725,43.218,43.2361,18482.0
2018-07-05 12:10:00,47.6,47.63,47.56,47.62,19536.0,43.2452,43.2725,43.2089,43.2634,19536.0
2018-07-05 12:15:00,47.62,47.67,47.61,47.63,43176.0,43.2634,43.3088,43.2543,43.2725,43176.0
2018-07-05 12:20:00,47.65,47.69,47.63,47.69,13460.0,43.2906,43.327,43.2725,43.327,13460.0
2018-07-05 12:25:00,47.68,47.7,47.66,47.66,9332.0,43.3179,43.3361,43.2997,43.2997,9332.0
2018-07-05 12:30:00,47.66,47.66,47.62,47.62,15410.0,43.2997,43.2997,43.2634,43.2634,15410.0
2018-07-05 12:35:00,47.63,47.63,47.6,47.62,16140.0,43.2725,43.2725,43.2452,43.2634,16140.0
2018-07-05 12:40:00,47.61,47.63,47.61,47.62,10392.0,43.2543,43.2725,43.2543,43.2634,10392.0
2018-07-05 12:45:00,47.63,47.67,47.58,47.59,24946.0,43.2725,43.3088,43.227,43.2361,24946.0
2018-07-05 12:50:00,47.58,47.59,47.55,47.56,26928.0,43.227,43.2361,43.1998,43.2089,26928.0
2018-07-05 12:55:00,47.57,47.6,47.57,47.57,17152.0,43.218,43.2452,43.218,43.218,17152.0
2018-07-05 13:00:00,47.57,47.6,47.54,47.59,26362.0,43.218,43.2452,43.1907,43.2361,26362.0
2018-07-05 13:05:00,47.6,47.6,47.55,47.56,21004.0,43.2452,43.2452,43.1998,43.2089,21004.0
2018-07-05 13:10:00,47.56,47.56,47.51,47.52,61648.0,43.2089,43.2089,43.1634,43.1725,61648.0
2018-07-05 13:15:00,47.52,47.56,47.51,47.51,33980.0,43.1725,43.2089,43.1634,43.1634,33980.0
2018-07-05 13:20:00,47.52,47.52,47.48,47.5,25800.0,43.1725,43.1725,43.1362,43.1544,25800.0
2018-07-05 13:25:00,47.49,47.5,47.44,47.44,32922.0,43.1453,43.1544,43.0998,43.0998,32922.0
2018-07-05 13:30:00,47.44,47.44,47.41,47.42,44382.0,43.0998,43.0998,43.0726,43.0817,44382.0
2018-07-05 13:35:00,47.42,47.43,47.4,47.43,26014.0,43.0817,43.0908,43.0635,43.0908,26014.0
2018-07-05 13:40:00,47.42,47.42,47.38,47.38,21628.0,43.0817,43.0817,43.0453,43.0453,21628.0
2018-07-05 13:45:00,47.38,47.42,47.34,47.35,28458.0,43.0453,43.0817,43.009,43.0181,28458.0
2018-07-05 13:50:00,47.35,47.36,47.32,47.35,27856.0,43.0181,43.0272,42.9908,43.0181,27856.0
2018-07-05 13:55:00,47.35,47.4,47.35,47.4,21746.0,43.0181,43.0635,43.0181,43.0635,21746.0
2018-07-05 14:00:00,47.4,47.47,47.37,47.38,43076.0,43.0635,43.1271,43.0363,43.0453,43076.0
2018-07-05 14:05:00,47.38,47.4,47.35,47.36,27410.0,43.0453,43.0635,43.0181,43.0272,27410.0
2018-07-05 14:10:00,47.35,47.4,47.34,47.34,36576.0,43.0181,43.0635,43.009,43.009,36576.0
2018-07-05 14:15:00,47.34,47.41,47.33,47.38,68470.0,43.009,43.0726,42.9999,43.0453,68470.0
2018-07-05 14:20:00,47.38,47.43,47.38,47.41,32866.0,43.0453,43.0908,43.0453,43.0726,32866.0
2018-07-05 14:25:00,47.41,47.48,47.41,47.46,39666.0,43.0726,43.1362,43.0726,43.118,39666.0
2018-07-05 14:30:00,47.46,47.48,47.45,47.47,36856.0,43.118,43.1362,43.1089,43.1271,36856.0
2018-07-05 14:35:00,47.48,47.5,47.44,47.46,40586.0,43.1362,43.1544,43.0998,43.118,40586.0
2018-07-05 14:40:00,47.46,47.46,47.42,47.46,63652.0,43.118,43.118,43.0817,43.118,63652.0
2018-07-05 14:45:00,47.46,47.49,47.43,47.45,30798.0,43.118,43.1453,43.0908,43.1089,30798.0
2018-07-05 14:50:00,47.44,47.45,47.4,47.41,31606.0,43.0998,43.1089,43.0635,43.0726,31606.0
2018-07-05 14:55:00,47.41,47.47,47.4,47.46,78906.0,43.0726,43.1271,43.0635,43.118,78906.0
2018-07-05 15:00:00,47.46,47.51,47.45,47.49,48304.0,43.118,43.1634,43.1089,43.1453,48304.0
2018-07-05 15:05:00,47.49,47.49,47.45,47.46,42520.0,43.1453,43.1453,43.1089,43.118,42520.0
2018-07-05 15:10:00,47.46,47.49,47.44,47.49,46216.0,43.118,43.1453,43.0998,43.1453,46216.0
2018-07-05 15:15:00,47.48,47.48,47.45,47.47,46688.0,43.1362,43.1362,43.1089,43.1271,46688.0
2018-07-05 15:20:00,47.47,47.48,47.41,47.44,66790.0,43.1271,43.1362,43.0726,43.0998,66790.0
2018-07-05 15:25:00,47.43,47.44,47.4,47.4,59666.0,43.0908,43.0998,43.0635,43.0635,59666.0
2018-07-05 15:30:00,47.4,47.42,47.38,47.41,96546.0,43.0635,43.0817,43.0453,43.0726,96546.0
2018-07-05 15:35:00,47.4,47.48,47.38,47.46,93226.0,43.0635,43.1362,43.0453,43.118,93226.0
2018-07-05 15:40:00,47.46,47.48,47.42,47.42,92124.0,43.118,43.1362,43.0817,43.0817,92124.0
2018-07-05 15:45:00,47.42,47.47,47.42,47.46,130964.0,43.0817,43.1271,43.0817,43.118,130964.0
2018-07-05 15:50:00,47.46,47.52,47.45,47.49,139790.0,43.118,43.1725,43.1089,43.1453,139790.0
2018-07-05 15:55:00,47.49,47.54,47.47,47.52,357508.0,43.1453,43.1907,43.1271,43.1725,357508.0
2018-07-06 09:30:00,47.49,47.6,47.48,47.55,54030.0,43.1453,43.2452,43.1362,43.1998,54030.0
2018-07-06 09:35:00,47.52,47.63,47.51,47.6,17622.0,43.1725,43.2725,43.1634,43.2452,17622.0
2018-07-06 09:40:00,47.6,47.71,47.56,47.71,44310.0,43.2452,43.3451,43.2089,43.3451,44310.0
2018-07-06 09:45:00,47.71,47.73,47.47,47.49,31212.0,43.3451,43.3633,43.1271,43.1453,31212.0
2018-07-06 09:50:00,47.5,47.63,47.5,47.62,21666.0,43.1544,43.2725,43.1544,43.2634,21666.0
2018-07-06 09:55:00,47.67,47.72,47.65,47.7,20628.0,43.3088,43.3542,43.2906,43.3361,20628.0
2018-07-06 10:00:00,47.69,47.76,47.6,47.63,27684.0,43.327,43.3906,43.2452,43.2725,27684.0
2018-07-06 10:05:00,47.63,47.7,47.58,47.67,22454.0,43.2725,43.3361,43.227,43.3088,22454.0
2018-07-06 10:10:00,47.67,47.77,47.65,47.74,30634.0,43.3088,43.3997,43.2906,43.3724,30634.0
2018-07-06 10:15:00,47.76,47.81,47.76,47.77,25320.0,43.3906,43.436,43.3906,43.3997,25320.0
2018-07-06 10:20:00,47.78,47.86,47.76,47.85,35540.0,43.4087,43.4814,43.3906,43.4723,35540.0
2018-07-06 10:25:00,47.85,47.88,47.81,47.87,21656.0,43.4723,43.4996,43.436,43.4905,21656.0
2018-07-06 10:30:00,47.87,47.88,47.77,47.79,33640.0,43.4905,43.4996,43.3997,43.4178,33640.0
2018-07-06 10:35:00,47.8,47.83,47.77,47.77,26544.0,43.4269,43.4542,43.3997,43.3997,26544.0
2018-07-06 10:40:00,47.78,47.84,47.78,47.79,27034.0,43.4087,43.4633,43.4087,43.4178,27034.0
2018-07-06 10:45:00,47.79,47.81,47.75,47.76,61368.0,43.4178,43.436,43.3815,43.3906,61368.0
2018-07-06 10:50:00,47.77,47.85,47.75,47.84,128946.0,43.3997,43.4723,43.3815,43.4633,128946.0
2018-07-06 10:55:00,47.85,47.92,47.83,47.87,55334.0,43.4723,43.5359,43.4542,43.4905,55334.0
2018-07-06 11:00:00,47.86,47.87,47.8,47.85,34374.0,43.4814,43.4905,43.4269,43.4723,34374.0
2018-07-06 11:05:00,47.87,47.95,47.85,47.95,63386.0,43.4905,43.5632,43.4723,43.5632,63386.0
2018-07-06 11:10:00,47.95,47.98,47.88,47.92,74574.0,43.5632,43.5904,43.4996,43.5359,74574.0
2018-07-06 11:15:00,47.92,47.98,47.88,47.96,33476.0,43.5359,43.5904,43.4996,43.5723,33476.0
2018-07-06 11:20:00,47.96,47.97,47.91,47.92,26458.0,43.5723,43.5814,43.5268,43.5359,26458.0
2018-07-06 11:25:00,47.92,47.92,47.81,47.85,31292.0,43.5359,43.5359,43.436,43.4723,31292.0
2018-07-06 11:30:00,47.85,47.87,47.78,47.8,30964.0,43.4723,43.4905,43.4087,43.4269,30964.0
2018-07-06 11:35:00,47.8,47.82,47.72,47.78,84250.0,43.4269,43.4451,43.3542,43.4087,84250.0
2018-07-06 11:40:00,47.82,47.85,47.77,47.84,73444.0,43.4451,43.4723,43.3997,43.4633,73444.0
2018-07-06 11:45:00,47.83,47.88,47.82,47.85,29144.0,43.4542,43.4996,43.4451,43.4723,29144.0
2018-07-06 11:50:00,47.84,47.85,47.59,47.63,58754.0,43.4633,43.4723,43.2361,43.2725,58754.0
2018-07-06 11:55:00,47.62,47.77,47.6,47.75,30382.0,43.2634,43.3997,43.2452,43.3815,30382.0
2018-07-06 12:00:00,47.74,47.81,47.74,47.78,27384.0,43.3724,43.436,43.3724,43.4087,27384.0
2018-07-06 12:05:00,47.77,47.84,47.73,47.78,26498.0,43.3997,43.4633,43.3633,43.4087,26498.0
2018-07-06 12:10:00,47.78,47.82,47.78,47.81,16966.0,43.4087,43.4451,43.4087,43.436,16966.0
2018-07-06 12:15:00,47.81,47.81,47.69,47.71,67240.0,43.436,43.436,43.327,43.3451,67240.0
2018-07-06 12:20:00,47.71,47.72,47.68,47.7,27574.0,43.3451,43.3542,43.3179,43.3361,27574.0
2018-07-06 12:25:00,47.71,47.72,47.66,47.66,32696.0,43.3451,43.3542,43.2997,43.2997,32696.0
2018-07-06 12:30:00,47.66,47.69,47.63,47.69,23128.0,43.2997,43.327,43.2725,43.327,23128.0
2018-07-06 12:35:00,47.7,47.81,47.7,47.81,18228.0,43.3361,43.436,43.3361,43.436,18228.0
2018-07-06 12:40:00,47.8,47.8,47.77,47.78,20712.0,43.4269,43.4269,43.3997,43.4087,20712.0
2018-07-06 12:45:00,47.77,47.77,47.72,47.74,37870.0,43.3997,43.3997,43.3542,43.3724,37870.0
2018-07-06 12:50:00,47.74,47.77,47.74,47.76,24334.0,43.3724,43.3997,43.3724,43.3906,24334.0
2018-07-06 12:55:00,47.76,47.8,47.76,47.8,14964.0,43.3906,43.4269,43.3906,43.4269,14964.0
2018-07-06 13:00:00,47.8,47.82,47.77,47.8,36286.0,43.4269,43.4451,43.3997,43.4269,36286.0
2018-07-06 13:05:00,47.8,47.84,47.8,47.83,13592.0,43.4269,43.4633,43.4269,43.4542,13592.0
2018-07-06 13:10:00,47.83,47.85,47.78,47.79,26056.0,43.4542,43.4723,43.4087,43.4178,26056.0
2018-07-06 13:15:00,47.79,47.8,47.77,47.8,14966.0,43.4178,43.4269,43.3997,43.4269,14966.0
2018-07-06 13:20:00,47.8,47.83,47.79,47.8,9718.0,43.4269,43.4542,43.4178,43.4269,9718.0
2018-07-06 13:25:00,47.81,47.85,47.81,47.85,12376.0,43.436,43.4723,43.436,43.4723,12376.0
2018-07-06 13:30:00,47.85,47.88,47.84,47.88,15326.0,43.4723,43.4996,43.4633,43.4996,15326.0
2018-07-06 13:35:00,47.87,47.9,47.86,47.88,15808.0,43.4905,43.5178,43.4814,43.4996,15808.0
2018-07-06 13:40:00,47.89,47.91,47.85,47.87,13338.0,43.5087,43.5268,43.4723,43.4905,13338.0
2018-07-06 13:45:00,47.87,47.9,47.87,47.89,14142.0,43.4905,43.5178,43.4905,43.5087,14142.0
2018-07-06 13:50:00,47.9,47.9,47.87,47.87,11964.0,43.5178,43.5178,43.4905,43.4905,11964.0
2018-07-06 13:55:00,47.88,47.88,47.85,47.85,15568.0,43.4996,43.4996,43.4723,43.4723,15568.0
2018-07-06 14:00:00,47.85,47.85,47.82,47.82,17140.0,43.4723,43.4723,43.4451,43.4451,17140.0
2018-07-06 14:05:00,47.82,47.83,47.81,47.82,20930.0,43.4451,43.4542,43.436,43.4451,20930.0
2018-07-06 14:10:00,47.83,47.84,47.82,47.83,18256.0,43.4542,43.4633,43.4451,43.4542,18256.0
2018-07-06 14:15:00,47.83,47.84,47.83,47.83,20394.0,43.4542,43.4633,43.4542,43.4542,20394.0
2018-07-06 14:20:00,47.83,47.84,47.82,47.82,21210.0,43.4542,43.4633,43.4451,43.4451,21210.0
2018-07-06 14:25:00,47.82,47.84,47.82,47.82,19512.0,43.4451,43.4633,43.4451,43.4451,19512.0
2018-07-06 14:30:00,47.82,47.82,47.79,47.79,22322.0,43.4451,43.4451,43.4178,43.4178,22322.0
2018-07-06 14:35:00,47.79,47.8,47.76,47.77,13606.0,43.4178,43.4269,43.3906,43.3997,13606.0
2018-07-06 14:40:00,47.77,47.78,47.77,47.77,13580.0,43.3997,43.4087,43.3997,43.3997,13580.0
2018-07-06 14:45:00,47.77,47.77,47.74,47.74,24630.0,43.3997,43.3997,43.3724,43.3724,24630.0
2018-07-06 14:50:00,47.74,47.76,47.74,47.75,15634.0,43.3724,43.3906,43.3724,43.3815,15634.0
2018-07-06 14:55:00,47.75,47.79,47.75,47.77,26368.0,43.3815,43.4178,43.3815,43.3997,26368.0
2018-07-06 15:00:00,47.77,47.77,47.77,47.77,22000.0,43.3997,43.3997,43.3997,43.3997,22000.0
2018-07-06 15:05:00,47.77,47.77,47.74,47.76,23210.0,43.3997,43.3997,43.3724,43.3906,23210.0
2018-07-06 15:10:00,47.77,47.77,47.74,47.77,28844.0,43.3997,43.3997,43.3724,43.3997,28844.0
2018-07-06 15:15:00,47.76,47.79,47.75,47.79,35542.0,43.3906,43.4178,43.3815,43.4178,35542.0
2018-07-06 15:20:00,47.79,47.82,47.79,47.82,31478.0,43.4178,43.4451,43.4178,43.4451,31478.0
2018-07-06 15:25:00,47.82,47.86,47.8,47.82,47808.0,43.4451,43.4814,43.4269,43.4451,47808.0
2018-07-06 15:30:00,47.82,47.82,47.77,47.77,106268.0,43.4451,43.4451,43.3997,43.3997,106268.0
2018-07-06 15:35:00,47.77,47.77,47.74,47.77,47464.0,43.3997,43.3997,43.3724,43.3997,47464.0
2018-07-06 15:40:00,47.77,47.77,47.7,47.7,60504.0,43.3997,43.3997,43.3361,43.3361,60504.0
2018-07-06 15:45:00,47.7,47.72,47.68,47.68,95576.0,43.3361,43.3542,43.3179,43.3179,95576.0
2018-07-06 15:50:00,47.68,47.71,47.68,47.69,80844.0,43.3179,43.3451,43.3179,43.327,80844.0
2018-07-06 15:55:00,47.69,47.8,47.69,47.76,335510.0,43.327,43.4269,43.327,43.3906,335510.0
2018-07-09 09:30:00,48.0,48.05,47.91,47.98,89330.0,43.6086,43.654,43.5268,43.5904,89330.0
2018-07-09 09:35:00,47.99,48.08,47.91,48.01,109296.0,43.5995,43.6813,43.5268,43.6177,109296.0
2018-07-09 09:40:00,48.01,48.02,47.87,47.89,40150.0,43.6177,43.6268,43.4905,43.5087,40150.0
2018-07-09 09:45:00,47.9,47.9,47.76,47.77,43460.0,43.5178,43.5178,43.3906,43.3997,43460.0
2018-07-09 09:50:00,47.77,47.86,47.72,47.73,42552.0,43.3997,43.4814,43.3542,43.3633,42552.0
2018-07-09 09:55:00,47.73,47.85,47.73,47.83,35528.0,43.3633,43.4723,43.3633,43.4542,35528.0
2018-07-09 10:00:00,47.83,47.94,47.82,47.94,44346.0,43.4542,43.5541,43.4451,43.5541,44346.0
2018-07-09 10:05:00,47.94,47.98,47.85,47.88,53762.0,43.5541,43.5904,43.4723,43.4996,53762.0
2018-07-09 10:10:00,47.88,47.96,47.87,47.94,65230.0,43.4996,43.5723,43.4905,43.5541,65230.0
2018-07-09 10:15:00,47.94,47.94,47.83,47.89,31486.0,43.5541,43.5541,43.4542,43.5087,31486.0
2018-07-09 10:20:00,47.88,47.88,47.77,47.85,43212.0,43.4996,43.4996,43.3997,43.4723,43212.0
2018-07-09 10:25:00,47.85,47.89,47.84,47.88,54496.0,43.4723,43.5087,43.4633,43.4996,54496.0
2018-07-09 10:30:00,47.87,47.92,47.86,47.88,30216.0,43.4905,43.5359,43.4814,43.4996,30216.0
2018-07-09 10:35:00,47.88,47.9,47.84,47.84,47680.0,43.4996,43.5178,43.4633,43.4633,47680.0
2018-07-09 10:40:00,47.84,47.84,47.77,47.8,32948.0,43.4633,43.4633,43.3997,43.4269,32948.0
2018-07-09 10:45:00,47.81,47.83,47.79,47.8,41908.0,43.436,43.4542,43.4178,43.4269,41908.0
2018-07-09 10:50:00,47.8,47.81,47.78,47.81,24486.0,43.4269,43.436,43.4087,43.436,24486.0
2018-07-09 10:55:00,47.81,47.85,47.8,47.84,23720.0,43.436,43.4723,43.4269,43.4633,23720.0
2018-07-09 11:00:00,47.84,47.85,47.81,47.82,37266.0,43.4633,43.4723,43.436,43.4451,37266.0
2018-07-09 11:05:00,47.82,47.82,47.77,47.81,27858.0,43.4451,43.4451,43.3997,43.436,27858.0
2018-07-09 11:10:00,47.8,47.88,47.8,47.85,42656.0,43.4269,43.4996,43.4269,43.4723,42656.0
2018-07-09 11:15:00,47.85,47.87,47.82,47.82,23656.0,43.4723,43.4905,43.4451,43.4451,23656.0
2018-07-09 11:20:00,47.82,47.84,47.79,47.81,17450.0,43.4451,43.4633,43.4178,43.436,17450.0
2018-07-09 11:25:00,47.82,47.88,47.82,47.83,18842.0,43.4451,43.4996,43.4451,43.4542,18842.0
2018-07-09 11:30:00,47.82,47.82,47.77,47.79,41796.0,43.4451,43.4451,43.3997,43.4178,41796.0
2018-07-09 11:35:00,47.79,47.85,47.79,47.81,24894.0,43.4178,43.4723,43.4178,43.436,24894.0
2018-07-09 11:40:00,47.81,47.82,47.79,47.79,24216.0,43.436,43.4451,43.4178,43.4178,24216.0
2018-07-09 11:45:00,47.78,47.82,47.78,47.8,25266.0,43.4087,43.4451,43.4087,43.4269,25266.0
2018-07-09 11:50:00,47.81,47.83,47.79,47.79,19206.0,43.436,43.4542,43.4178,43.4178,19206.0
2018-07-09 11:55:00,47.79,47.85,47.77,47.83,47288.0,43.4178,43.4723,43.3997,43.4542,47288.0
2018-07-09 12:00:00,47.84,47.85,47.82,47.83,19012.0,43.4633,43.4723,43.4451,43.4542,19012.0
2018-07-09 12:05:00,47.84,47.91,47.84,47.89,20350.0,43.4633,43.5268,43.4633,43.5087,20350.0
2018-07-09 12:10:00,47.89,47.9,47.87,47.88,18750.0,43.5087,43.5178,43.4905,43.4996,18750.0
2018-07-09 12:15:00,47.88,47.88,47.84,47.85,25820.0,43.4996,43.4996,43.4633,43.4723,25820.0
2018-07-09 12:20:00,47.84,47.84,47.8,47.81,39226.0,43.4633,43.4633,43.4269,43.436,39226.0
2018-07-09 12:25:00,47.82,47.85,47.81,47.82,23000.0,43.4451,43.4723,43.436,43.4451,23000.0
2018-07-09 12:30:00,47.83,47.83,47.74,47.77,35952.0,43.4542,43.4542,43.3724,43.3997,35952.0
2018-07-09 12:35:00,47.77,47.79,47.76,47.79,12346.0,43.3997,43.4178,43.3906,43.4178,12346.0
2018-07-09 12:40:00,47.79,47.79,47.76,47.79,29318.0,43.4178,43.4178,43.3906,43.4178,29318.0
2018-07-09 12:45:00,47.79,47.8,47.74,47.74,27318.0,43.4178,43.4269,43.3724,43.3724,27318.0
2018-07-09 12:50:00,47.74,47.76,47.73,47.74,21968.0,43.3724,43.3906,43.3633,43.3724,21968.0
2018-07-09 12:55:00,47.74,47.79,47.74,47.77,32582.0,43.3724,43.4178,43.3724,43.3997,32582.0
2018-07-09 13:00:00,47.76,47.81,47.74,47.81,23078.0,43.3906,43.436,43.3724,43.436,23078.0
2018-07-09 13:05:00,47.8,47.8,47.76,47.76,18330.0,43.4269,43.4269,43.3906,43.3906,18330.0
2018-07-09 13:10:00,47.77,47.79,47.75,47.76,13212.0,43.3997,43.4178,43.3815,43.3906,13212.0
2018-07-09 13:15:00,47.77,47.81,47.77,47.8,22504.0,43.3997,43.436,43.3997,43.4269,22504.0
2018-07-09 13:20:00,47.8,47.83,47.8,47.83,22756.0,43.4269,43.4542,43.4269,43.4542,22756.0
2018-07-09 13:25:00,47.83,47.86,47.83,47.85,16134.0,43.4542,43.4814,43.4542,43.4723,16134.0
2018-07-09 13:30:00,47.85,47.89,47.85,47.88,26870.0,43.4723,43.5087,43.4723,43.4996,26870.0
2018-07-09 13:35:00,47.88,47.91,47.88,47.88,54518.0,43.4996,43.5268,43.4996,43.4996,54518.0
2018-07-09 13:40:00,47.88,47.9,47.87,47.88,22810.0,43.4996,43.5178,43.4905,43.4996,22810.0
2018-07-09 13:45:00,47.9,47.91,47.88,47.88,24868.0,43.5178,43.5268,43.4996,43.4996,24868.0
2018-07-09 13:50:00,47.89,47.92,47.88,47.92,16030.0,43.5087,43.5359,43.4996,43.5359,16030.0
2018-07-09 13:55:00,47.92,47.93,47.9,47.92,16110.0,43.5359,43.545,43.5178,43.5359,16110.0
2018-07-09 14:00:00,47.92,47.93,47.89,47.91,19056.0,43.5359,43.545,43.5087,43.5268,19056.0
2018-07-09 14:05:00,47.91,47.91,47.88,47.88,16720.0,43.5268,43.5268,43.4996,43.4996,16720.0
2018-07-09 14:10:00,47.88,47.9,47.86,47.9,24912.0,43.4996,43.5178,43.4814,43.5178,24912.0
2018-07-09 14:15:00,47.9,47.92,47.88,47.91,16868.0,43.5178,43.5359,43.4996,43.5268,16868.0
2018-07-09 14:20:00,47.91,47.93,47.91,47.93,13664.0,43.5268,43.545,43.5268,43.545,13664.0
2018-07-09 14:25:00,47.93,47.94,47.91,47.93,19440.0,43.545,43.5541,43.5268,43.545,19440.0
2018-07-09 14:30:00,47.93,47.94,47.91,47.93,22040.0,43.545,43.5541,43.5268,43.545,22040.0
2018-07-09 14:35:00,47.93,47.94,47.88,47.88,30822.0,43.545,43.5541,43.4996,43.4996,30822.0
2018-07-09 14:40:00,47.88,47.9,47.87,47.88,34778.0,43.4996,43.5178,43.4905,43.4996,34778.0
2018-07-09 14:45:00,47.89,47.89,47.83,47.84,16540.0,43.5087,43.5087,43.4542,43.4633,16540.0
2018-07-09 14:50:00,47.84,47.85,47.79,47.8,24814.0,43.4633,43.4723,43.4178,43.4269,24814.0
2018-07-09 14:55:00,47.8,47.83,47.8,47.83,16574.0,43.4269,43.4542,43.4269,43.4542,16574.0
2018-07-09 15:00:00,47.84,47.85,47.8,47.8,31326.0,43.4633,43.4723,43.4269,43.4269,31326.0
2018-07-09 15:05:00,47.8,47.82,47.79,47.81,25154.0,43.4269,43.4451,43.4178,43.436,25154.0
2018-07-09 15:10:00,47.81,47.83,47.8,47.82,26498.0,43.436,43.4542,43.4269,43.4451,26498.0
2018-07-09 15:15:00,47.82,47.82,47.76,47.77,44008.0,43.4451,43.4451,43.3906,43.3997,44008.0
2018-07-09 15:20:00,47.77,47.77,47.75,47.76,28430.0,43.3997,43.3997,43.3815,43.3906,28430.0
2018-07-09 15:25:00,47.76,47.77,47.73,47.75,32346.0,43.3906,43.3997,43.3633,43.3815,32346.0
2018-07-09 15:30:00,47.76,47.77,47.74,47.76,63992.0,43.3906,43.3997,43.3724,43.3906,63992.0
2018-07-09 15:35:00,47.76,47.85,47.74,47.85,68610.0,43.3906,43.4723,43.3724,43.4723,68610.0
2018-07-09 15:40:00,47.84,47.87,47.83,47.85,104100.0,43.4633,43.4905,43.4542,43.4723,104100.0
2018-07-09 15:45:00,47.84,47.84,47.79,47.81,96620.0,43.4633,43.4633,43.4178,43.436,96620.0
2018-07-09 15:50:00,47.81,47.81,47.77,47.8,112254.0,43.436,43.436,43.3997,43.4269,112254.0
2018-07-09 15:55:00,47.81,47.86,47.8,47.85,220084.0,43.436,43.4814,43.4269,43.4723,220084.0
2018-07-10 09:30:00,47.77,47.8,47.24,47.28,211092.0,43.3997,43.4269,42.9181,42.9545,211092.0
2018-07-10 09:35:00,47.31,47.74,47.3,47.67,91050.0,42.9817,43.3724,42.9727,43.3088,91050.0
2018-07-10 09:40:00,47.67,47.68,47.56,47.6,58184.0,43.3088,43.3179,43.2089,43.2452,58184.0
2018-07-10 09:45:00,47.62,47.66,47.44,47.46,48598.0,43.2634,43.2997,43.0998,43.118,48598.0
2018-07-10 09:50:00,47.46,47.53,47.42,47.47,73228.0,43.118,43.1816,43.0817,43.1271,73228.0
2018-07-10 09:55:00,47.48,47.58,47.42,47.44,64864.0,43.1362,43.227,43.0817,43.0998,64864.0
2018-07-10 10:00:00,47.44,47.54,47.38,47.49,123464.0,43.0998,43.1907,43.0453,43.1453,123464.0
2018-07-10 10:05:00,47.49,47.51,47.45,47.49,171196.0,43.1453,43.1634,43.1089,43.1453,171196.0
2018-07-10 10:10:00,47.49,47.64,47.49,47.58,100622.0,43.1453,43.2815,43.1453,43.227,100622.0
2018-07-10 10:15:00,47.58,47.71,47.58,47.65,74022.0,43.227,43.3451,43.227,43.2906,74022.0
2018-07-10 10:20:00,47.66,47.67,47.54,47.54,65790.0,43.2997,43.3088,43.1907,43.1907,65790.0
2018-07-10 10:25:00,47.54,47.55,47.47,47.49,66006.0,43.1907,43.1998,43.1271,43.1453,66006.0
2018-07-10 10:30:00,47.48,47.59,47.48,47.54,115760.0,43.1362,43.2361,43.1362,43.1907,115760.0
2018-07-10 10:35:00,47.55,47.61,47.53,47.6,81472.0,43.1998,43.2543,43.1816,43.2452,81472.0
2018-07-10 10:40:00,47.6,47.6,47.5,47.51,122484.0,43.2452,43.2452,43.1544,43.1634,122484.0
2018-07-10 10:45:00,47.51,47.52,47.48,47.5,95180.0,43.1634,43.1725,43.1362,43.1544,95180.0
2018-07-10 10:50:00,47.51,47.52,47.43,47.45,121444.0,43.1634,43.1725,43.0908,43.1089,121444.0
2018-07-10 10:55:00,47.46,47.49,47.44,47.47,63132.0,43.118,43.1453,43.0998,43.1271,63132.0
2018-07-10 11:00:00,47.46,47.47,47.37,47.38,35510.0,43.118,43.1271,43.0363,43.0453,35510.0
2018-07-10 11:05:00,47.38,47.42,47.35,47.4,99186.0,43.0453,43.0817,43.0181,43.0635,99186.0
2018-07-10 11:10:00,47.39,47.41,47.31,47.33,105068.0,43.0544,43.0726,42.9817,42.9999,105068.0
2018-07-10 11:15:00,47.34,47.34,47.26,47.29,84210.0,43.009,43.009,42.9363,42.9636,84210.0
2018-07-10 11:20:00,47.29,47.3,47.26,47.26,75492.0,42.9636,42.9727,42.9363,42.9363,75492.0
2018-07-10 11:25:00,47.27,47.3,47.26,47.27,97342.0,42.9454,42.9727,42.9363,42.9454,97342.0
2018-07-10 11:30:00,47.27,47.28,47.25,47.27,82218.0,42.9454,42.9545,42.9272,42.9454,82218.0
2018-07-10 11:35:00,47.27,47.3,47.27,47.27,62338.0,42.9454,42.9727,42.9454,42.9454,62338.0
2018-07-10 11:40:00,47.27,47.41,47.26,47.37,125290.0,42.9454,43.0726,42.9363,43.0363,125290.0
2018-07-10 11:45:00,47.38,47.38,47.29,47.34,136110.0,43.0453,43.0453,42.9636,43.009,136110.0
2018-07-10 11:50:00,47.34,47.4,47.31,47.35,210620.0,43.009,43.0635,42.9817,43.0181,210620.0
2018-07-10 11:55:00,47.35,47.35,47.3,47.31,70386.0,43.0181,43.0181,42.9727,42.9817,70386.0
2018-07-10 12:00:00,47.31,47.36,47.29,47.35,152082.0,42.9817,43.0272,42.9636,43.0181,152082.0
2018-07-10 12:05:00,47.35,47.38,47.33,47.37,56332.0,43.0181,43.0453,42.9999,43.0363,56332.0
2018-07-10 12:10:00,47.37,47.44,47.35,47.43,95428.0,43.0363,43.0998,43.0181,43.0908,95428.0
2018-07-10 12:15:00,47.44,47.47,47.42,47.44,63338.0,43.0998,43.1271,43.0817,43.0998,63338.0
2018-07-10 12:20:00,47.45,47.46,47.42,47.45,111804.0,43.1089,43.118,43.0817,43.1089,111804.0
2018-07-10 12:25:00,47.44,47.51,47.44,47.51,67062.0,43.0998,43.1634,43.0998,43.1634,67062.0
2018-07-10 12:30:00,47.5,47.6,47.5,47.59,92392.0,43.1544,43.2452,43.1544,43.2361,92392.0
2018-07-10 12:35:00,47.59,47.63,47.58,47.59,58866.0,43.2361,43.2725,43.227,43.2361,58866.0
2018-07-10 12:40:00,47.58,47.6,47.5,47.52,53874.0,43.227,43.2452,43.1544,43.1725,53874.0
2018-07-10 12:45:00,47.52,47.54,47.49,47.52,27716.0,43.1725,43.1907,43.1453,43.1725,27716.0
2018-07-10 12:50:00,47.51,47.54,47.45,47.52,61014.0,43.1634,43.1907,43.1089,43.1725,61014.0
2018-07-10 12:55:00,47.54,47.56,47.52,47.52,40264.0,43.1907,43.2089,43.1725,43.1725,40264.0
2018-07-10 13:00:00,47.52,47.52,47.46,47.46,49228.0,43.1725,43.1725,43.118,43.118,49228.0
2018-07-10 13:05:00,47.46,47.46,47.33,47.36,130970.0,43.118,43.118,42.9999,43.0272,130970.0
2018-07-10 13:10:00,47.37,47.42,47.32,47.33,98808.0,43.0363,43.0817,42.9908,42.9999,98808.0
2018-07-10 13:15:00,47.33,47.35,47.29,47.29,140910.0,42.9999,43.0181,42.9636,42.9636,140910.0
2018-07-10 13:20:00,47.3,47.3,47.19,47.22,197000.0,42.9727,42.9727,42.8727,42.9,197000.0
2018-07-10 13:25:00,47.24,47.32,47.22,47.29,100624.0,42.9181,42.9908,42.9,42.9636,100624.0
2018-07-10 13:30:00,47.29,47.38,47.28,47.35,65480.0,42.9636,43.0453,42.9545,43.0181,65480.0
2018-07-10 13:35:00,47.34,47.34,47.28,47.29,62240.0,43.009,43.009,42.9545,42.9636,62240.0
2018-07-10 13:40:00,47.31,47.36,47.3,47.34,56630.0,42.9817,43.0272,42.9727,43.009,56630.0
2018-07-10 13:45:00,47.35,47.35,47.32,47.35,47800.0,43.0181,43.0181,42.9908,43.0181,47800.0
2018-07-10 13:50:00,47.34,47.35,47.29,47.31,49898.0,43.009,43.0181,42.9636,42.9817,49898.0
2018-07-10 13:55:00,47.32,47.34,47.31,47.32,38106.0,42.9908,43.009,42.9817,42.9908,38106.0
2018-07-10 14:00:00,47.32,47.38,47.27,47.35,209360.0,42.9908,43.0453,42.9454,43.0181,209360.0
2018-07-10 14:05:00,47.35,47.35,47.3,47.33,94660.0,43.0181,43.0181,42.9727,42.9999,94660.0
2018-07-10 14:10:00,47.34,47.34,47.31,47.34,54730.0,43.009,43.009,42.9817,43.009,54730.0
2018-07-10 14:15:00,47.34,47.38,47.29,47.35,131364.0,43.009,43.0453,42.9636,43.0181,131364.0
2018-07-10 14:20:00,47.35,47.38,47.33,47.37,54808.0,43.0181,43.0453,42.9999,43.0363,54808.0
2018-07-10 14:25:00,47.37,47.4,47.34,47.34,60840.0,43.0363,43.0635,43.009,43.009,60840.0
2018-07-10 14:30:00,47.35,47.38,47.34,47.36,132252.0,43.0181,43.0453,43.009,43.0272,132252.0
2018-07-10 14:35:00,47.36,47.47,47.36,47.45,80906.0,43.0272,43.1271,43.0272,43.1089,80906.0
2018-07-10 14:40:00,47.45,47.47,47.43,47.43,36106.0,43.1089,43.1271,43.0908,43.0908,36106.0
2018-07-10 14:45:00,47.43,47.46,47.38,47.46,35870.0,43.0908,43.118,43.0453,43.118,35870.0
2018-07-10 14:50:00,47.46,47.46,47.41,47.42,79260.0,43.118,43.118,43.0726,43.0817,79260.0
2018-07-10 14:55:00,47.42,47.44,47.4,47.41,105908.0,43.0817,43.0998,43.0635,43.0726,105908.0
2018-07-10 15:00:00,47.4,47.41,47.38,47.39,107946.0,43.0635,43.0726,43.0453,43.0544,107946.0
2018-07-10 15:05:00,47.39,47.4,47.37,47.37,64406.0,43.0544,43.0635,43.0363,43.0363,64406.0
2018-07-10 15:10:00,47.37,47.38,47.35,47.36,65144.0,43.0363,43.0453,43.0181,43.0272,65144.0
2018-07-10 15:15:00,47.36,47.38,47.35,47.37,121248.0,43.0272,43.0453,43.0181,43.0363,121248.0
2018-07-10 15:20:00,47.37,47.43,47.35,47.39,192050.0,43.0363,43.0908,43.0181,43.0544,192050.0
2018-07-10 15:25:00,47.38,47.41,47.35,47.38,125214.0,43.0453,43.0726,43.0181,43.0453,125214.0
2018-07-10 15:30:00,47.39,47.47,47.38,47.44,279092.0,43.0544,43.1271,43.0453,43.0998,279092.0
2018-07-10 15:35:00,47.44,47.52,47.44,47.49,205460.0,43.0998,43.1725,43.0998,43.1453,205460.0
2018-07-10 15:40:00,47.49,47.51,47.48,47.49,80850.0,43.1453,43.1634,43.1362,43.1453,80850.0
2018-07-10 15:45:00,47.49,47.49,47.47,47.47,127630.0,43.1453,43.1453,43.1271,43.1271,127630.0
2018-07-10 15:50:00,47.47,47.5,47.46,47.47,158286.0,43.1271,43.1544,43.118,43.1271,158286.0
2018-07-10 15:55:00,47.48,47.54,47.47,47.51,314314.0,43.1362,43.1907,43.1271,43.1634,314314.0
2018-07-11 09:30:00,47.27,47.44,47.26,47.39,102114.0,42.9454,43.0998,42.9363,43.0544,102114.0
2018-07-11 09:35:00,47.44,47.6,47.37,47.58,78308.0,43.0998,43.2452,43.0363,43.227,78308.0
2018-07-11 09:40:00,47.58,47.66,47.48,47.48,98756.0,43.227,43.2997,43.1362,43.1362,98756.0
2018-07-11 09:45:00,47.49,47.49,47.41,47.44,73556.0,43.1453,43.1453,43.0726,43.0998,73556.0
2018-07-11 09:50:00,47.45,47.52,47.44,47.46,61106.0,43.1089,43.1725,43.0998,43.118,61106.0
2018-07-11 09:55:00,47.46,47.46,47.46,47.46,0.0,43.118,43.118,43.118,43.118,0.0
2018-07-11 10:00:00,47.46,47.46,47.46,47.46,0.0,43.118,43.118,43.118,43.118,0.0
2018-07-11 10:05:00,47.59,47.59,47.52,47.54,28602.0,43.2361,43.2361,43.1725,43.1907,28602.0
2018-07-11 10:10:00,47.53,47.67,47.49,47.67,87438.0,43.1816,43.3088,43.1453,43.3088,87438.0
2018-07-11 10:15:00,47.67,47.73,47.66,47.68,53910.0,43.3088,43.3633,43.2997,43.3179,53910.0
2018-07-11 10:20:00,47.68,47.72,47.65,47.67,44848.0,43.3179,43.3542,43.2906,43.3088,44848.0
2018-07-11 10:25:00,47.67,47.81,47.67,47.8,53276.0,43.3088,43.436,43.3088,43.4269,53276.0
2018-07-11 10:30:00,47.79,47.8,47.71,47.71,36430.0,43.4178,43.4269,43.3451,43.3451,36430.0
2018-07-11 10:35:00,47.71,47.81,47.7,47.81,37802.0,43.3451,43.436,43.3361,43.436,37802.0
2018-07-11 10:40:00,47.82,47.85,47.66,47.67,46320.0,43.4451,43.4723,43.2997,43.3088,46320.0
2018-07-11 10:45:00,47.68,47.74,47.66,47.72,48174.0,43.3179,43.3724,43.2997,43.3542,48174.0
2018-07-11 10:50:00,47.72,47.82,47.72,47.77,57538.0,43.3542,43.4451,43.3542,43.3997,57538.0
2018-07-11 10:55:00,47.77,47.79,47.73,47.77,70510.0,43.3997,43.4178,43.3633,43.3997,70510.0
2018-07-11 11:00:00,47.8,47.85,47.78,47.79,57602.0,43.4269,43.4723,43.4087,43.4178,57602.0
2018-07-11 11:05:00,47.79,47.84,47.77,47.84,45422.0,43.4178,43.4633,43.3997,43.4633,45422.0
2018-07-11 11:10:00,47.84,47.88,47.8,47.84,48912.0,43.4633,43.4996,43.4269,43.4633,48912.0
2018-07-11 11:15:00,47.85,47.85,47.8,47.83,61904.0,43.4723,43.4723,43.4269,43.4542,61904.0
2018-07-11 11:20:00,47.83,47.87,47.83,47.87,54152.0,43.4542,43.4905,43.4542,43.4905,54152.0
2018-07-11 11:25:00,47.86,47.87,47.79,47.84,85918.0,43.4814,43.4905,43.4178,43.4633,85918.0
2018-07-11 11:30:00,47.83,47.84,47.69,47.7,92708.0,43.4542,43.4633,43.327,43.3361,92708.0
2018-07-11 11:35:00,47.7,47.76,47.68,47.69,30098.0,43.3361,43.3906,43.3179,43.327,30098.0
2018-07-11 11:40:00,47.69,47.7,47.63,47.63,27226.0,43.327,43.3361,43.2725,43.2725,27226.0
2018-07-11 11:45:00,47.63,47.67,47.6,47.66,31454.0,43.2725,43.3088,43.2452,43.2997,31454.0
2018-07-11 11:50:00,47.65,47.67,47.57,47.57,24578.0,43.2906,43.3088,43.218,43.218,24578.0
2018-07-11 11:55:00,47.58,47.6,47.52,47.54,26358.0,43.227,43.2452,43.1725,43.1907,26358.0
2018-07-11 12:00:00,47.52,47.55,47.49,47.55,24152.0,43.1725,43.1998,43.1453,43.1998,24152.0
2018-07-11 12:05:00,47.55,47.57,47.48,47.49,16318.0,43.1998,43.218,43.1362,43.1453,16318.0
2018-07-11 12:10:00,47.48,47.51,47.47,47.48,24616.0,43.1362,43.1634,43.1271,43.1362,24616.0
2018-07-11 12:15:00,47.49,47.58,47.46,47.53,25324.0,43.1453,43.227,43.118,43.1816,25324.0
2018-07-11 12:20:00,47.52,47.52,47.44,47.44,16396.0,43.1725,43.1725,43.0998,43.0998,16396.0
2018-07-11 12:25:00,47.44,47.46,47.42,47.43,14432.0,43.0998,43.118,43.0817,43.0908,14432.0
2018-07-11 12:30:00,47.43,47.45,47.4,47.44,20060.0,43.0908,43.1089,43.0635,43.0998,20060.0
2018-07-11 12:35:00,47.44,47.45,47.4,47.4,12074.0,43.0998,43.1089,43.0635,43.0635,12074.0
2018-07-11 12:40:00,47.41,47.42,47.38,47.39,25100.0,43.0726,43.0817,43.0453,43.0544,25100.0
2018-07-11 12:45:00,47.39,47.42,47.38,47.39,20462.0,43.0544,43.0817,43.0453,43.0544,20462.0
2018-07-11 12:50:00,47.39,47.47,47.38,47.47,24520.0,43.0544,43.1271,43.0453,43.1271,24520.0
2018-07-11 12:55:00,47.47,47.47,47.42,47.45,22062.0,43.1271,43.1271,43.0817,43.1089,22062.0
2018-07-11 13:00:00,47.46,47.47,47.44,47.45,15800.0,43.118,43.1271,43.0998,43.1089,15800.0
2018-07-11 13:05:00,47.44,47.45,47.39,47.4,26688.0,43.0998,43.1089,43.0544,43.0635,26688.0
2018-07-11 13:10:00,47.4,47.44,47.39,47.4,22426.0,43.0635,43.0998,43.0544,43.0635,22426.0
2018-07-11 13:15:00,47.4,47.41,47.4,47.41,14804.0,43.0635,43.0726,43.0635,43.0726,14804.0
2018-07-11 13:20:00,47.42,47.46,47.4,47.45,21442.0,43.0817,43.118,43.0635,43.1089,21442.0
2018-07-11 13:25:00,47.44,47.46,47.43,47.44,22118.0,43.0998,43.118,43.0908,43.0998,22118.0
2018-07-11 13:30:00,47.44,47.49,47.44,47.45,20348.0,43.0998,43.1453,43.0998,43.1089,20348.0
2018-07-11 13:35:00,47.46,47.46,47.44,47.45,15472.0,43.118,43.118,43.0998,43.1089,15472.0
2018-07-11 13:40:00,47.45,47.47,47.43,47.45,16670.0,43.1089,43.1271,43.0908,43.1089,16670.0
2018-07-11 13:45:00,47.45,47.47,47.44,47.45,20290.0,43.1089,43.1271,43.0998,43.1089,20290.0
2018-07-11 13:50:00,47.45,47.46,47.43,47.44,18744.0,43.1089,43.118,43.0908,43.0998,18744.0
2018-07-11 13:55:00,47.43,47.46,47.43,47.46,19228.0,43.0908,43.118,43.0908,43.118,19228.0
2018-07-11 14:00:00,47.46,47.48,47.45,47.45,29190.0,43.118,43.1362,43.1089,43.1089,29190.0
2018-07-11 14:05:00,47.46,47.47,47.45,47.45,39620.0,43.118,43.1271,43.1089,43.1089,39620.0
2018-07-11 14:10:00,47.45,47.45,47.42,47.43,27226.0,43.1089,43.1089,43.0817,43.0908,27226.0
2018-07-11 14:15:00,47.43,47.46,47.42,47.45,18490.0,43.0908,43.118,43.0817,43.1089,18490.0
2018-07-11 14:20:00,47.44,47.49,47.44,47.48,33206.0,43.0998,43.1453,43.0998,43.1362,33206.0
2018-07-11 14:25:00,47.49,47.52,47.48,47.52,24038.0,43.1453,43.1725,43.1362,43.1725,24038.0
2018-07-11 14:30:00,47.52,47.58,47.52,47.58,21072.0,43.1725,43.227,43.1725,43.227,21072.0
2018-07-11 14:35:00,47.57,47.6,47.57,47.58,25038.0,43.218,43.2452,43.218,43.227,25038.0
2018-07-11 14:40:00,47.58,47.59,47.55,47.58,21212.0,43.227,43.2361,43.1998,43.227,21212.0
2018-07-11 14:45:00,47.57,47.58,47.55,47.57,36370.0,43.218,43.227,43.1998,43.218,36370.0
2018-07-11 14:50:00,47.57,47.58,47.55,47.58,34774.0,43.218,43.227,43.1998,43.227,34774.0
2018-07-11 14:55:00,47.58,47.59,47.55,47.56,12766.0,43.227,43.2361,43.1998,43.2089,12766.0
2018-07-11 15:00:00,47.55,47.57,47.54,47.55,30058.0,43.1998,43.218,43.1907,43.1998,30058.0
2018-07-11 15:05:00,47.55,47.63,47.55,47.62,29554.0,43.1998,43.2725,43.1998,43.2634,29554.0
2018-07-11 15:10:00,47.61,47.63,47.59,47.62,32644.0,43.2543,43.2725,43.2361,43.2634,32644.0
2018-07-11 15:15:00,47.62,47.63,47.6,47.62,28474.0,43.2634,43.2725,43.2452,43.2634,28474.0
2018-07-11 15:20:00,47.61,47.62,47.58,47.61,49844.0,43.2543,43.2634,43.227,43.2543,49844.0
2018-07-11 15:25:00,47.61,47.61,47.57,47.57,22090.0,43.2543,43.2543,43.218,43.218,22090.0
2018-07-11 15:30:00,47.58,47.63,47.58,47.63,39328.0,43.227,43.2725,43.227,43.2725,39328.0
2018-07-11 15:35:00,47.65,47.68,47.63,47.66,60404.0,43.2906,43.3179,43.2725,43.2997,60404.0
2018-07-11 15:40:00,47.67,47.68,47.65,47.66,91990.0,43.3088,43.3179,43.2906,43.2997,91990.0
2018-07-11 15:45:00,47.66,47.71,47.65,47.71,93544.0,43.2997,43.3451,43.2906,43.3451,93544.0
2018-07-11 15:50:00,47.7,47.71,47.62,47.65,93796.0,43.3361,43.3451,43.2634,43.2906,93796.0
2018-07-11 15:55:00,47.65,47.71,47.65,47.68,377462.0,43.2906,43.3451,43.2906,43.3179,377462.0
2018-07-12 09:30:00,47.52,47.64,47.42,47.48,76136.0,43.1725,43.2815,43.0817,43.1362,76136.0
2018-07-12 09:35:00,47.45,47.57,47.43,47.45,42760.0,43.1089,43.218,43.0908,43.1089,42760.0
2018-07-12 09:40:00,47.45,47.48,47.38,47.38,31578.0,43.1089,43.1362,43.0453,43.0453,31578.0
2018-07-12 09:45:00,47.37,47.56,47.36,47.56,25068.0,43.0363,43.2089,43.0272,43.2089,25068.0
2018-07-12 09:50:00,47.57,47.59,47.52,47.56,38676.0,43.218,43.2361,43.1725,43.2089,38676.0
2018-07-12 09:55:00,47.57,47.58,47.5,47.58,59554.0,43.218,43.227,43.1544,43.227,59554.0
2018-07-12 10:00:00,47.56,47.65,47.55,47.63,21218.0,43.2089,43.2906,43.1998,43.2725,21218.0
2018-07-12 10:05:00,47.63,47.68,47.61,47.65,37224.0,43.2725,43.3179,43.2543,43.2906,37224.0
2018-07-12 10:10:00,47.65,47.67,47.63,47.67,25930.0,43.2906,43.3088,43.2725,43.3088,25930.0
2018-07-12 10:15:00,47.67,47.68,47.59,47.59,17478.0,43.3088,43.3179,43.2361,43.2361,17478.0
2018-07-12 10:20:00,47.59,47.6,47.5,47.52,26162.0,43.2361,43.2452,43.1544,43.1725,26162.0
2018-07-12 10:25:00,47.51,47.55,47.49,47.53,36628.0,43.1634,43.1998,43.1453,43.1816,36628.0
2018-07-12 10:30:00,47.52,47.54,47.46,47.52,49974.0,43.1725,43.1907,43.118,43.1725,49974.0
2018-07-12 10:35:00,47.51,47.52,47.48,47.5,27854.0,43.1634,43.1725,43.1362,43.1544,27854.0
2018-07-12 10:40:00,47.51,47.55,47.47,47.49,56420.0,43.1634,43.1998,43.1271,43.1453,56420.0
2018-07-12 10:45:00,47.49,47.6,47.49,47.59,47140.0,43.1453,43.2452,43.1453,43.2361,47140.0
2018-07-12 10:50:00,47.6,47.66,47.58,47.58,68240.0,43.2452,43.2997,43.227,43.227,68240.0
2018-07-12 10:55:00,47.57,47.58,47.53,47.57,51566.0,43.218,43.227,43.1816,43.218,51566.0
2018-07-12 11:00:00,47.58,47.58,47.49,47.52,78716.0,43.227,43.227,43.1453,43.1725,78716.0
2018-07-12 11:05:00,47.52,47.58,47.51,47.58,96670.0,43.1725,43.227,43.1634,43.227,96670.0
2018-07-12 11:10:00,47.57,47.6,47.54,47.55,42182.0,43.218,43.2452,43.1907,43.1998,42182.0
2018-07-12 11:15:00,47.56,47.58,47.52,47.55,87822.0,43.2089,43.227,43.1725,43.1998,87822.0
2018-07-12 11:20:00,47.55,47.59,47.52,47.52,139588.0,43.1998,43.2361,43.1725,43.1725,139588.0
2018-07-12 11:25:00,47.53,47.54,47.45,47.45,48650.0,43.1816,43.1907,43.1089,43.1089,48650.0
2018-07-12 11:30:00,47.45,47.46,47.38,47.38,27352.0,43.1089,43.118,43.0453,43.0453,27352.0
2018-07-12 11:35:00,47.38,47.38,47.31,47.33,44736.0,43.0453,43.0453,42.9817,42.9999,44736.0
2018-07-12 11:40:00,47.34,47.34,47.27,47.32,46638.0,43.009,43.009,42.9454,42.9908,46638.0
2018-07-12 11:45:00,47.32,47.37,47.31,47.36,168050.0,42.9908,43.0363,42.9817,43.0272,168050.0
2018-07-12 11:50:00,47.37,47.38,47.32,47.34,23790.0,43.0363,43.0453,42.9908,43.009,23790.0
2018-07-12 11:55:00,47.34,47.41,47.33,47.41,36978.0,43.009,43.0726,42.9999,43.0726,36978.0
2018-07-12 12:00:00,47.42,47.42,47.35,47.37,63892.0,43.0817,43.0817,43.0181,43.0363,63892.0
2018-07-12 12:05:00,47.37,47.42,47.37,47.42,106918.0,43.0363,43.0817,43.0363,43.0817,106918.0
2018-07-12 12:10:00,47.42,47.43,47.38,47.4,112106.0,43.0817,43.0908,43.0453,43.0635,112106.0
2018-07-12 12:15:00,47.4,47.4,47.37,47.37,55420.0,43.0635,43.0635,43.0363,43.0363,55420.0
2018-07-12 12:20:00,47.37,47.39,47.35,47.37,53578.0,43.0363,43.0544,43.0181,43.0363,53578.0
2018-07-12 12:25:00,47.36,47.37,47.31,47.32,178380.0,43.0272,43.0363,42.9817,42.9908,178380.0
2018-07-12 12:30:00,47.33,47.36,47.31,47.33,248070.0,42.9999,43.0272,42.9817,42.9999,248070.0
2018-07-12 12:35:00,47.33,47.36,47.31,47.35,139474.0,42.9999,43.0272,42.9817,43.0181,139474.0
2018-07-12 12:40:00,47.35,47.35,47.29,47.34,53406.0,43.0181,43.0181,42.9636,43.009,53406.0
2018-07-12 12:45:00,47.34,47.35,47.29,47.3,39380.0,43.009,43.0181,42.9636,42.9727,39380.0
2018-07-12 12:50:00,47.3,47.35,47.26,47.34,58590.0,42.9727,43.0181,42.9363,43.009,58590.0
2018-07-12 12:55:00,47.33,47.4,47.33,47.35,81972.0,42.9999,43.0635,42.9999,43.0181,81972.0
2018-07-12 13:00:00,47.35,47.36,47.33,47.34,160698.0,43.0181,43.0272,42.9999,43.009,160698.0
2018-07-12 13:05:00,47.33,47.34,47.27,47.29,185250.0,42.9999,43.009,42.9454,42.9636,185250.0
2018-07-12 13:10:00,47.29,47.29,47.24,47.25,100102.0,42.9636,42.9636,42.9181,42.9272,100102.0
2018-07-12 13:15:00,47.25,47.27,47.23,47.24,87042.0,42.9272,42.9454,42.9091,42.9181,87042.0
2018-07-12 13:20:00,47.24,47.27,47.24,47.26,49606.0,42.9181,42.9454,42.9181,42.9363,49606.0
2018-07-12 13:25:00,47.26,47.29,47.24,47.27,234924.0,42.9363,42.9636,42.9181,42.9454,234924.0
2018-07-12 13:30:00,47.27,47.29,47.2,47.2,220568.0,42.9454,42.9636,42.8818,42.8818,220568.0
2018-07-12 13:35:00,47.2,47.2,47.17,47.19,107388.0,42.8818,42.8818,42.8545,42.8727,107388.0
2018-07-12 13:40:00,47.2,47.22,47.19,47.19,50810.0,42.8818,42.9,42.8727,42.8727,50810.0
2018-07-12 13:45:00,47.2,47.2,47.13,47.13,96222.0,42.8818,42.8818,42.8182,42.8182,96222.0
2018-07-12 13:50:00,47.13,47.13,47.1,47.11,51732.0,42.8182,42.8182,42.791,42.8,51732.0
2018-07-12 13:55:00,47.12,47.15,47.1,47.13,67008.0,42.8091,42.8364,42.791,42.8182,67008.0
2018-07-12 14:00:00,47.13,47.19,47.13,47.17,39218.0,42.8182,42.8727,42.8182,42.8545,39218.0
2018-07-12 14:05:00,47.16,47.17,47.13,47.17,37670.0,42.8455,42.8545,42.8182,42.8545,37670.0
2018-07-12 14:10:00,47.17,47.21,47.16,47.17,28394.0,42.8545,42.8909,42.8455,42.8545,28394.0
2018-07-12 14:15:00,47.17,47.23,47.16,47.23,55668.0,42.8545,42.9091,42.8455,42.9091,55668.0
2018-07-12 14:20:00,47.23,47.26,47.23,47.24,49456.0,42.9091,42.9363,42.9091,42.9181,49456.0
2018-07-12 14:25:00,47.24,47.27,47.24,47.24,59474.0,42.9181,42.9454,42.9181,42.9181,59474.0
2018-07-12 14:30:00,47.23,47.23,47.21,47.23,30832.0,42.9091,42.9091,42.8909,42.9091,30832.0
2018-07-12 14:35:00,47.23,47.24,47.16,47.17,52922.0,42.9091,42.9181,42.8455,42.8545,52922.0
2018-07-12 14:40:00,47.17,47.19,47.14,47.17,45110.0,42.8545,42.8727,42.8273,42.8545,45110.0
2018-07-12 14:45:00,47.17,47.23,47.17,47.22,53668.0,42.8545,42.9091,42.8545,42.9,53668.0
2018-07-12 14:50:00,47.23,47.24,47.21,47.24,20968.0,42.9091,42.9181,42.8909,42.9181,20968.0
2018-07-12 14:55:00,47.24,47.26,47.22,47.22,43254.0,42.9181,42.9363,42.9,42.9,43254.0
2018-07-12 15:00:00,47.23,47.27,47.19,47.25,100038.0,42.9091,42.9454,42.8727,42.9272,100038.0
2018-07-12 15:05:00,47.25,47.27,47.24,47.24,283320.0,42.9272,42.9454,42.9181,42.9181,283320.0
2018-07-12 15:10:00,47.24,47.26,47.22,47.26,45376.0,42.9181,42.9363,42.9,42.9363,45376.0
2018-07-12 15:15:00,47.26,47.27,47.25,47.26,79044.0,42.9363,42.9454,42.9272,42.9363,79044.0
2018-07-12 15:20:00,47.26,47.27,47.19,47.19,98358.0,42.9363,42.9454,42.8727,42.8727,98358.0
2018-07-12 15:25:00,47.19,47.23,47.19,47.23,45704.0,42.8727,42.9091,42.8727,42.9091,45704.0
2018-07-12 15:30:00,47.23,47.23,47.15,47.16,73744.0,42.9091,42.9091,42.8364,42.8455,73744.0
2018-07-12 15:35:00,47.15,47.19,47.15,47.17,86374.0,42.8364,42.8727,42.8364,42.8545,86374.0
2018-07-12 15:40:00,47.17,47.18,47.13,47.14,117288.0,42.8545,42.8636,42.8182,42.8273,117288.0
2018-07-12 15:45:00,47.13,47.17,47.1,47.17,173908.0,42.8182,42.8545,42.791,42.8545,173908.0
2018-07-12 15:50:00,47.17,47.2,47.14,47.19,209820.0,42.8545,42.8818,42.8273,42.8727,209820.0
2018-07-12 15:55:00,47.19,47.22,47.13,47.15,611628.0,42.8727,42.9,42.8182,42.8364,611628.0
2018-07-13 09:30:00,47.14,47.45,47.1,47.31,86832.0,42.8273,43.1089,42.791,42.9817,86832.0
2018-07-13 09:35:00,47.33,47.48,47.33,47.41,29540.0,42.9999,43.1362,42.9999,43.0726,29540.0
2018-07-13 09:40:00,47.41,47.46,47.4,47.42,21382.0,43.0726,43.118,43.0635,43.0817,21382.0
2018-07-13 09:45:00,47.44,47.49,47.4,47.42,63960.0,43.0998,43.1453,43.0635,43.0817,63960.0
2018-07-13 09:50:00,47.43,47.49,47.43,47.44,158302.0,43.0908,43.1453,43.0908,43.0998,158302.0
2018-07-13 09:55:00,47.45,47.45,47.38,47.4,97212.0,43.1089,43.1089,43.0453,43.0635,97212.0
2018-07-13 10:00:00,47.4,47.46,47.39,47.44,113988.0,43.0635,43.118,43.0544,43.0998,113988.0
2018-07-13 10:05:00,47.45,47.52,47.44,47.49,39336.0,43.1089,43.1725,43.0998,43.1453,39336.0
2018-07-13 10:10:00,47.49,47.49,47.44,47.48,38432.0,43.1453,43.1453,43.0998,43.1362,38432.0
2018-07-13 10:15:00,47.48,47.55,47.48,47.53,26188.0,43.1362,43.1998,43.1362,43.1816,26188.0
2018-07-13 10:20:00,47.54,47.55,47.47,47.48,37688.0,43.1907,43.1998,43.1271,43.1362,37688.0
2018-07-13 10:25:00,47.48,47.48,47.42,47.42,80194.0,43.1362,43.1362,43.0817,43.0817,80194.0
2018-07-13 10:30:00,47.42,47.52,47.42,47.51,16722.0,43.0817,43.1725,43.0817,43.1634,16722.0
2018-07-13 10:35:00,47.52,47.57,47.52,47.57,32170.0,43.1725,43.218,43.1725,43.218,32170.0
2018-07-13 10:40:00,47.57,47.57,47.47,47.49,39214.0,43.218,43.218,43.1271,43.1453,39214.0
2018-07-13 10:45:00,47.48,47.48,47.41,47.42,34714.0,43.1362,43.1362,43.0726,43.0817,34714.0
2018-07-13 10:50:00,47.42,47.44,47.34,47.36,29920.0,43.0817,43.0998,43.009,43.0272,29920.0
2018-07-13 10:55:00,47.36,47.44,47.35,47.43,32926.0,43.0272,43.0998,43.0181,43.0908,32926.0
2018-07-13 11:00:00,47.43,47.51,47.43,47.47,28798.0,43.0908,43.1634,43.0908,43.1271,28798.0
2018-07-13 11:05:00,47.47,47.52,47.46,47.51,27828.0,43.1271,43.1725,43.118,43.1634,27828.0
2018-07-13 11:10:00,47.51,47.52,47.47,47.48,23448.0,43.1634,43.1725,43.1271,43.1362,23448.0
2018-07-13 11:15:00,47.48,47.48,47.41,47.41,26598.0,43.1362,43.1362,43.0726,43.0726,26598.0
2018-07-13 11:20:00,47.4,47.47,47.4,47.45,14972.0,43.0635,43.1271,43.0635,43.1089,14972.0
2018-07-13 11:25:00,47.45,47.47,47.41,47.41,25672.0,43.1089,43.1271,43.0726,43.0726,25672.0
2018-07-13 11:30:00,47.41,47.44,47.4,47.42,29152.0,43.0726,43.0998,43.0635,43.0817,29152.0
2018-07-13 11:35:00,47.42,47.49,47.42,47.47,14792.0,43.0817,43.1453,43.0817,43.1271,14792.0
2018-07-13 11:40:00,47.48,47.49,47.41,47.48,24242.0,43.1362,43.1453,43.0726,43.1362,24242.0
2018-07-13 11:45:00,47.48,47.49,47.42,47.43,23272.0,43.1362,43.1453,43.0817,43.0908,23272.0
2018-07-13 11:50:00,47.43,47.48,47.42,47.47,102836.0,43.0908,43.1362,43.0817,43.1271,102836.0
2018-07-13 11:55:00,47.47,47.47,47.44,47.46,29176.0,43.1271,43.1271,43.0998,43.118,29176.0
2018-07-13 12:00:00,47.46,47.47,47.44,47.46,138398.0,43.118,43.1271,43.0998,43.118,138398.0
2018-07-13 12:05:00,47.46,47.47,47.4,47.41,40232.0,43.118,43.1271,43.0635,43.0726,40232.0
2018-07-13 12:10:00,47.41,47.46,47.4,47.46,20744.0,43.0726,43.118,43.0635,43.118,20744.0
2018-07-13 12:15:00,47.46,47.47,47.44,47.47,15262.0,43.118,43.1271,43.0998,43.1271,15262.0
2018-07-13 12:20:00,47.46,47.49,47.45,47.46,31968.0,43.118,43.1453,43.1089,43.118,31968.0
2018-07-13 12:25:00,47.48,47.52,47.46,47.51,23400.0,43.1362,43.1725,43.118,43.1634,23400.0
2018-07-13 12:30:00,47.5,47.5,47.48,47.49,17652.0,43.1544,43.1544,43.1362,43.1453,17652.0
2018-07-13 12:35:00,47.49,47.52,47.49,47.52,25766.0,43.1453,43.1725,43.1453,43.1725,25766.0
2018-07-13 12:40:00,47.52,47.54,47.51,47.53,22620.0,43.1725,43.1907,43.1634,43.1816,22620.0
2018-07-13 12:45:00,47.53,47.56,47.5,47.52,26372.0,43.1816,43.2089,43.1544,43.1725,26372.0
2018-07-13 12:50:00,47.51,47.51,47.47,47.48,16298.0,43.1634,43.1634,43.1271,43.1362,16298.0
2018-07-13 12:55:00,47.48,47.52,47.48,47.52,16718.0,43.1362,43.1725,43.1362,43.1725,16718.0
2018-07-13 13:00:00,47.52,47.55,47.51,47.54,127120.0,43.1725,43.1998,43.1634,43.1907,127120.0
2018-07-13 13:05:00,47.55,47.58,47.54,47.56,25498.0,43.1998,43.227,43.1907,43.2089,25498.0
2018-07-13 13:10:00,47.55,47.55,47.52,47.52,19238.0,43.1998,43.1998,43.1725,43.1725,19238.0
2018-07-13 13:15:00,47.52,47.53,47.52,47.52,22706.0,43.1725,43.1816,43.1725,43.1725,22706.0
2018-07-13 13:20:00,47.52,47.55,47.51,47.52,29028.0,43.1725,43.1998,43.1634,43.1725,29028.0
2018-07-13 13:25:00,47.51,47.54,47.51,47.52,16488.0,43.1634,43.1907,43.1634,43.1725,16488.0
2018-07-13 13:30:00,47.52,47.52,47.48,47.48,25136.0,43.1725,43.1725,43.1362,43.1362,25136.0
2018-07-13 13:35:00,47.48,47.49,47.45,47.45,14764.0,43.1362,43.1453,43.1089,43.1089,14764.0
2018-07-13 13:40:00,47.44,47.47,47.43,47.46,52462.0,43.0998,43.1271,43.0908,43.118,52462.0
2018-07-13 13:45:00,47.46,47.5,47.45,47.49,18184.0,43.118,43.1544,43.1089,43.1453,18184.0
2018-07-13 13:50:00,47.49,47.56,47.49,47.56,24386.0,43.1453,43.2089,43.1453,43.2089,24386.0
2018-07-13 13:55:00,47.56,47.65,47.56,47.63,58100.0,43.2089,43.2906,43.2089,43.2725,58100.0
2018-07-13 14:00:00,47.63,47.65,47.58,47.6,48200.0,43.2725,43.2906,43.227,43.2452,48200.0
2018-07-13 14:05:00,47.6,47.6,47.58,47.6,15980.0,43.2452,43.2452,43.227,43.2452,15980.0
2018-07-13 14:10:00,47.59,47.59,47.55,47.55,15972.0,43.2361,43.2361,43.1998,43.1998,15972.0
2018-07-13 14:15:00,47.55,47.57,47.54,47.57,23166.0,43.1998,43.218,43.1907,43.218,23166.0
2018-07-13 14:20:00,47.56,47.58,47.55,47.58,22520.0,43.2089,43.227,43.1998,43.227,22520.0
2018-07-13 14:25:00,47.58,47.65,47.58,47.65,27540.0,43.227,43.2906,43.227,43.2906,27540.0
2018-07-13 14:30:00,47.65,47.65,47.63,47.64,16954.0,43.2906,43.2906,43.2725,43.2815,16954.0
2018-07-13 14:35:00,47.65,47.66,47.63,47.63,19108.0,43.2906,43.2997,43.2725,43.2725,19108.0
2018-07-13 14:40:00,47.64,47.66,47.63,47.63,24918.0,43.2815,43.2997,43.2725,43.2725,24918.0
2018-07-13 14:45:00,47.63,47.63,47.59,47.6,27144.0,43.2725,43.2725,43.2361,43.2452,27144.0
2018-07-13 14:50:00,47.6,47.63,47.6,47.63,31580.0,43.2452,43.2725,43.2452,43.2725,31580.0
2018-07-13 14:55:00,47.63,47.65,47.63,47.63,24348.0,43.2725,43.2906,43.2725,43.2725,24348.0
2018-07-13 15:00:00,47.63,47.66,47.63,47.66,21954.0,43.2725,43.2997,43.2725,43.2997,21954.0
2018-07-13 15:05:00,47.66,47.66,47.63,47.64,19992.0,43.2997,43.2997,43.2725,43.2815,19992.0
2018-07-13 15:10:00,47.63,47.68,47.63,47.66,26128.0,43.2725,43.3179,43.2725,43.2997,26128.0
2018-07-13 15:15:00,47.66,47.66,47.62,47.62,28100.0,43.2997,43.2997,43.2634,43.2634,28100.0
2018-07-13 15:20:00,47.62,47.63,47.6,47.6,33522.0,43.2634,43.2725,43.2452,43.2452,33522.0
2018-07-13 15:25:00,47.6,47.6,47.56,47.58,36542.0,43.2452,43.2452,43.2089,43.227,36542.0
2018-07-13 15:30:00,47.58,47.6,47.58,47.59,52000.0,43.227,43.2452,43.227,43.2361,52000.0
2018-07-13 15:35:00,47.59,47.6,47.58,47.59,43404.0,43.2361,43.2452,43.227,43.2361,43404.0
2018-07-13 15:40:00,47.6,47.63,47.59,47.63,101484.0,43.2452,43.2725,43.2361,43.2725,101484.0
2018-07-13 15:45:00,47.63,47.64,47.63,47.63,73756.0,43.2725,43.2815,43.2725,43.2725,73756.0
2018-07-13 15:50:00,47.63,47.65,47.62,47.63,126198.0,43.2725,43.2906,43.2634,43.2725,126198.0
2018-07-13 15:55:00,47.63,47.69,47.63,47.67,255298.0,43.2725,43.327,43.2725,43.3088,255298.0
2018-07-16 09:30:00,47.72,47.8,47.58,47.74,65392.0,43.3542,43.4269,43.227,43.3724,65392.0
2018-07-16 09:35:00,47.74,47.79,47.46,47.5,28122.0,43.3724,43.4178,43.118,43.1544,28122.0
2018-07-16 09:40:00,47.49,47.52,47.43,47.48,62892.0,43.1453,43.1725,43.0908,43.1362,62892.0
2018-07-16 09:45:00,47.47,47.47,47.35,47.46,43676.0,43.1271,43.1271,43.0181,43.118,43676.0
2018-07-16 09:50:00,47.46,47.53,47.45,47.52,30414.0,43.118,43.1816,43.1089,43.1725,30414.0
2018-07-16 09:55:00,47.54,47.58,47.51,47.52,29824.0,43.1907,43.227,43.1634,43.1725,29824.0
2018-07-16 10:00:00,47.53,47.57,47.52,47.54,12720.0,43.1816,43.218,43.1725,43.1907,12720.0
2018-07-16 10:05:00,47.55,47.55,47.43,47.47,21998.0,43.1998,43.1998,43.0908,43.1271,21998.0
2018-07-16 10:10:00,47.47,47.47,47.42,47.44,16064.0,43.1271,43.1271,43.0817,43.0998,16064.0
2018-07-16 10:15:00,47.44,47.52,47.43,47.51,15170.0,43.0998,43.1725,43.0908,43.1634,15170.0
2018-07-16 10:20:00,47.52,47.54,47.49,47.51,32146.0,43.1725,43.1907,43.1453,43.1634,32146.0
2018-07-16 10:25:00,47.52,47.56,47.52,47.54,15860.0,43.1725,43.2089,43.1725,43.1907,15860.0
2018-07-16 10:30:00,47.55,47.62,47.52,47.52,20932.0,43.1998,43.2634,43.1725,43.1725,20932.0
2018-07-16 10:35:00,47.54,47.61,47.54,47.56,13382.0,43.1907,43.2543,43.1907,43.2089,13382.0
2018-07-16 10:40:00,47.56,47.58,47.54,47.54,11886.0,43.2089,43.227,43.1907,43.1907,11886.0
2018-07-16 10:45:00,47.55,47.61,47.53,47.58,21912.0,43.1998,43.2543,43.1816,43.227,21912.0
2018-07-16 10:50:00,47.58,47.62,47.57,47.61,20300.0,43.227,43.2634,43.218,43.2543,20300.0
2018-07-16 10:55:00,47.61,47.66,47.6,47.66,18186.0,43.2543,43.2997,43.2452,43.2997,18186.0
2018-07-16 11:00:00,47.65,47.68,47.64,47.64,37950.0,43.2906,43.3179,43.2815,43.2815,37950.0
2018-07-16 11:05:00,47.65,47.74,47.65,47.7,32460.0,43.2906,43.3724,43.2906,43.3361,32460.0
2018-07-16 11:10:00,47.7,47.71,47.64,47.64,15190.0,43.3361,43.3451,43.2815,43.2815,15190.0
2018-07-16 11:15:00,47.65,47.69,47.65,47.65,17776.0,43.2906,43.327,43.2906,43.2906,17776.0
2018-07-16 11:20:00,47.66,47.66,47.57,47.59,14784.0,43.2997,43.2997,43.218,43.2361,14784.0
2018-07-16 11:25:00,47.59,47.68,47.59,47.66,14514.0,43.2361,43.3179,43.2361,43.2997,14514.0
2018-07-16 11:30:00,47.65,47.65,47.58,47.58,15658.0,43.2906,43.2906,43.227,43.227,15658.0
2018-07-16 11:35:00,47.58,47.63,47.58,47.6,14230.0,43.227,43.2725,43.227,43.2452,14230.0
2018-07-16 11:40:00,47.6,47.63,47.6,47.63,12680.0,43.2452,43.2725,43.2452,43.2725,12680.0
2018-07-16 11:45:00,47.63,47.63,47.52,47.52,28330.0,43.2725,43.2725,43.1725,43.1725,28330.0
2018-07-16 11:50:00,47.52,47.58,47.52,47.54,25246.0,43.1725,43.227,43.1725,43.1907,25246.0
2018-07-16 11:55:00,47.54,47.55,47.52,47.54,18148.0,43.1907,43.1998,43.1725,43.1907,18148.0
2018-07-16 12:00:00,47.56,47.56,47.49,47.49,21252.0,43.2089,43.2089,43.1453,43.1453,21252.0
2018-07-16 12:05:00,47.51,47.55,47.49,47.54,30500.0,43.1634,43.1998,43.1453,43.1907,30500.0
2018-07-16 12:10:00,47.55,47.55,47.48,47.5,27902.0,43.1998,43.1998,43.1362,43.1544,27902.0
2018-07-16 12:15:00,47.5,47.54,47.5,47.52,22662.0,43.1544,43.1907,43.1544,43.1725,22662.0
2018-07-16 12:20:00,47.52,47.55,47.51,47.55,31450.0,43.1725,43.1998,43.1634,43.1998,31450.0
2018-07-16 12:25:00,47.55,47.56,47.55,47.56,9672.0,43.1998,43.2089,43.1998,43.2089,9672.0
2018-07-16 12:30:00,47.56,47.57,47.54,47.57,23388.0,43.2089,43.218,43.1907,43.218,23388.0
2018-07-16 12:35:00,47.56,47.57,47.51,47.51,18510.0,43.2089,43.218,43.1634,43.1634,18510.0
2018-07-16 12:40:00,47.51,47.51,47.44,47.45,18654.0,43.1634,43.1634,43.0998,43.1089,18654.0
2018-07-16 12:45:00,47.46,47.47,47.43,47.46,24904.0,43.118,43.1271,43.0908,43.118,24904.0
2018-07-16 12:50:00,47.47,47.51,47.46,47.47,22214.0,43.1271,43.1634,43.118,43.1271,22214.0
2018-07-16 12:55:00,47.47,47.5,47.46,47.49,13336.0,43.1271,43.1544,43.118,43.1453,13336.0
2018-07-16 13:00:00,47.49,47.54,47.49,47.54,19602.0,43.1453,43.1907,43.1453,43.1907,19602.0
2018-07-16 13:05:00,47.54,47.55,47.54,47.55,13028.0,43.1907,43.1998,43.1907,43.1998,13028.0
2018-07-16 13:10:00,47.55,47.55,47.53,47.54,28824.0,43.1998,43.1998,43.1816,43.1907,28824.0
2018-07-16 13:15:00,47.54,47.58,47.54,47.58,27352.0,43.1907,43.227,43.1907,43.227,27352.0
2018-07-16 13:20:00,47.58,47.6,47.57,47.58,24830.0,43.227,43.2452,43.218,43.227,24830.0
2018-07-16 13:25:00,47.58,47.59,47.53,47.54,19384.0,43.227,43.2361,43.1816,43.1907,19384.0
2018-07-16 13:30:00,47.55,47.58,47.54,47.56,20244.0,43.1998,43.227,43.1907,43.2089,20244.0
2018-07-16 13:35:00,47.57,47.63,47.57,47.62,18382.0,43.218,43.2725,43.218,43.2634,18382.0
2018-07-16 13:40:00,47.62,47.62,47.55,47.55,11540.0,43.2634,43.2634,43.1998,43.1998,11540.0
2018-07-16 13:45:00,47.56,47.58,47.55,47.57,17182.0,43.2089,43.227,43.1998,43.218,17182.0
2018-07-16 13:50:00,47.56,47.56,47.54,47.54,11576.0,43.2089,43.2089,43.1907,43.1907,11576.0
2018-07-16 13:55:00,47.56,47.56,47.54,47.55,18790.0,43.2089,43.2089,43.1907,43.1998,18790.0
2018-07-16 14:00:00,47.56,47.57,47.51,47.52,21690.0,43.2089,43.218,43.1634,43.1725,21690.0
2018-07-16 14:05:00,47.52,47.55,47.51,47.54,22068.0,43.1725,43.1998,43.1634,43.1907,22068.0
2018-07-16 14:10:00,47.55,47.55,47.52,47.55,18782.0,43.1998,43.1998,43.1725,43.1998,18782.0
2018-07-16 14:15:00,47.54,47.56,47.54,47.55,13892.0,43.1907,43.2089,43.1907,43.1998,13892.0
2018-07-16 14:20:00,47.56,47.6,47.54,47.57,22238.0,43.2089,43.2452,43.1907,43.218,22238.0
2018-07-16 14:25:00,47.56,47.58,47.56,47.56,14860.0,43.2089,43.227,43.2089,43.2089,14860.0
2018-07-16 14:30:00,47.56,47.58,47.54,47.55,16928.0,43.2089,43.227,43.1907,43.1998,16928.0
2018-07-16 14:35:00,47.56,47.57,47.54,47.55,19078.0,43.2089,43.218,43.1907,43.1998,19078.0
2018-07-16 14:40:00,47.56,47.56,47.52,47.55,30736.0,43.2089,43.2089,43.1725,43.1998,30736.0
2018-07-16 14:45:00,47.55,47.57,47.52,47.55,21162.0,43.1998,43.218,43.1725,43.1998,21162.0
2018-07-16 14:50:00,47.55,47.56,47.52,47.53,22230.0,43.1998,43.2089,43.1725,43.1816,22230.0
2018-07-16 14:55:00,47.53,47.55,47.52,47.55,20400.0,43.1816,43.1998,43.1725,43.1998,20400.0
2018-07-16 15:00:00,47.55,47.56,47.55,47.56,21882.0,43.1998,43.2089,43.1998,43.2089,21882.0
2018-07-16 15:05:00,47.56,47.6,47.56,47.58,56262.0,43.2089,43.2452,43.2089,43.227,56262.0
2018-07-16 15:10:00,47.58,47.59,47.57,47.58,13128.0,43.227,43.2361,43.218,43.227,13128.0
2018-07-16 15:15:00,47.59,47.61,47.58,47.6,24400.0,43.2361,43.2543,43.227,43.2452,24400.0
2018-07-16 15:20:00,47.61,47.63,47.59,47.61,19268.0,43.2543,43.2725,43.2361,43.2543,19268.0
2018-07-16 15:25:00,47.61,47.63,47.6,47.62,27038.0,43.2543,43.2725,43.2452,43.2634,27038.0
2018-07-16 15:30:00,47.62,47.63,47.6,47.6,40092.0,43.2634,43.2725,43.2452,43.2452,40092.0
2018-07-16 15:35:00,47.6,47.6,47.58,47.59,38384.0,43.2452,43.2452,43.227,43.2361,38384.0
2018-07-16 15:40:00,47.59,47.6,47.58,47.58,50594.0,43.2361,43.2452,43.227,43.227,50594.0
2018-07-16 15:45:00,47.58,47.6,47.57,47.59,78662.0,43.227,43.2452,43.218,43.2361,78662.0
2018-07-16 15:50:00,47.58,47.59,47.56,47.56,82192.0,43.227,43.2361,43.2089,43.2089,82192.0
2018-07-16 15:55:00,47.56,47.61,47.56,47.59,222734.0,43.2089,43.2543,43.2089,43.2361,222734.0
2018-07-17 09:30:00,47.56,47.98,47.56,47.85,127624.0,43.2089,43.5904,43.2089,43.4723,127624.0
2018-07-17 09:35:00,47.87,47.91,47.77,47.79,68568.0,43.4905,43.5268,43.3997,43.4178,68568.0
2018-07-17 09:40:00,47.77,47.88,47.77,47.87,31400.0,43.3997,43.4996,43.3997,43.4905,31400.0
2018-07-17 09:45:00,47.88,47.99,47.85,47.96,44874.0,43.4996,43.5995,43.4723,43.5723,44874.0
2018-07-17 09:50:00,47.97,47.97,47.84,47.9,60230.0,43.5814,43.5814,43.4633,43.5178,60230.0
2018-07-17 09:55:00,47.9,47.92,47.84,47.92,77376.0,43.5178,43.5359,43.4633,43.5359,77376.0
2018-07-17 10:00:00,47.92,47.93,47.79,47.8,37102.0,43.5359,43.545,43.4178,43.4269,37102.0
2018-07-17 10:05:00,47.79,47.87,47.79,47.84,23782.0,43.4178,43.4905,43.4178,43.4633,23782.0
2018-07-17 10:10:00,47.84,47.85,47.8,47.81,24342.0,43.4633,43.4723,43.4269,43.436,24342.0
2018-07-17 10:15:00,47.83,47.92,47.82,47.89,52358.0,43.4542,43.5359,43.4451,43.5087,52358.0
2018-07-17 10:20:00,47.88,47.9,47.84,47.84,29272.0,43.4996,43.5178,43.4633,43.4633,29272.0
2018-07-17 10:25:00,47.84,47.93,47.83,47.91,28988.0,43.4633,43.545,43.4542,43.5268,28988.0
2018-07-17 10:30:00,47.91,47.93,47.88,47.92,24486.0,43.5268,43.545,43.4996,43.5359,24486.0
2018-07-17 10:35:00,47.92,47.92,47.83,47.88,30532.0,43.5359,43.5359,43.4542,43.4996,30532.0
2018-07-17 10:40:00,47.89,47.94,47.88,47.92,27146.0,43.5087,43.5541,43.4996,43.5359,27146.0
2018-07-17 10:45:00,47.92,47.96,47.88,47.96,26206.0,43.5359,43.5723,43.4996,43.5723,26206.0
2018-07-17 10:50:00,47.95,48.03,47.95,47.99,35274.0,43.5632,43.6359,43.5632,43.5995,35274.0
2018-07-17 10:55:00,47.99,48.02,47.92,47.92,33746.0,43.5995,43.6268,43.5359,43.5359,33746.0
2018-07-17 11:00:00,47.93,47.96,47.92,47.96,22724.0,43.545,43.5723,43.5359,43.5723,22724.0
2018-07-17 11:05:00,47.97,48.02,47.96,47.98,27030.0,43.5814,43.6268,43.5723,43.5904,27030.0
2018-07-17 11:10:00,47.99,48.0,47.92,47.92,27154.0,43.5995,43.6086,43.5359,43.5359,27154.0
2018-07-17 11:15:00,47.92,47.96,47.9,47.91,36182.0,43.5359,43.5723,43.5178,43.5268,36182.0
2018-07-17 11:20:00,47.91,47.92,47.88,47.9,23790.0,43.5268,43.5359,43.4996,43.5178,23790.0
2018-07-17 11:25:00,47.89,47.96,47.86,47.96,31440.0,43.5087,43.5723,43.4814,43.5723,31440.0
2018-07-17 11:30:00,47.98,48.01,47.97,48.01,29152.0,43.5904,43.6177,43.5814,43.6177,29152.0
2018-07-17 11:35:00,48.01,48.02,48.0,48.0,20200.0,43.6177,43.6268,43.6086,43.6086,20200.0
2018-07-17 11:40:00,48.01,48.08,48.0,48.08,30132.0,43.6177,43.6813,43.6086,43.6813,30132.0
2018-07-17 11:45:00,48.08,48.13,48.08,48.13,51048.0,43.6813,43.7267,43.6813,43.7267,51048.0
2018-07-17 11:50:00,48.13,48.16,48.12,48.16,37616.0,43.7267,43.754,43.7176,43.754,37616.0
2018-07-17 11:55:00,48.18,48.18,48.1,48.12,43080.0,43.7721,43.7721,43.6995,43.7176,43080.0
2018-07-17 12:00:00,48.12,48.16,48.1,48.12,28312.0,43.7176,43.754,43.6995,43.7176,28312.0
2018-07-17 12:05:00,48.11,48.12,48.1,48.12,19652.0,43.7086,43.7176,43.6995,43.7176,19652.0
2018-07-17 12:10:00,48.12,48.15,48.11,48.15,24276.0,43.7176,43.7449,43.7086,43.7449,24276.0
2018-07-17 12:15:00,48.15,48.23,48.15,48.22,56318.0,43.7449,43.8176,43.7449,43.8085,56318.0
2018-07-17 12:20:00,48.22,48.22,48.19,48.19,42264.0,43.8085,43.8085,43.7812,43.7812,42264.0
2018-07-17 12:25:00,48.19,48.2,48.15,48.17,26346.0,43.7812,43.7903,43.7449,43.7631,26346.0
2018-07-17 12:30:00,48.17,48.17,48.08,48.1,20310.0,43.7631,43.7631,43.6813,43.6995,20310.0
2018-07-17 12:35:00,48.1,48.13,48.1,48.1,24254.0,43.6995,43.7267,43.6995,43.6995,24254.0
2018-07-17 12:40:00,48.1,48.15,48.1,48.13,17230.0,43.6995,43.7449,43.6995,43.7267,17230.0
2018-07-17 12:45:00,48.13,48.13,48.06,48.08,19958.0,43.7267,43.7267,43.6631,43.6813,19958.0
2018-07-17 12:50:00,48.08,48.13,48.07,48.13,22582.0,43.6813,43.7267,43.6722,43.7267,22582.0
2018-07-17 12:55:00,48.12,48.16,48.12,48.13,29964.0,43.7176,43.754,43.7176,43.7267,29964.0
2018-07-17 13:00:00,48.13,48.13,48.11,48.12,21558.0,43.7267,43.7267,43.7086,43.7176,21558.0
2018-07-17 13:05:00,48.13,48.16,48.1,48.1,28496.0,43.7267,43.754,43.6995,43.6995,28496.0
2018-07-17 13:10:00,48.1,48.15,48.1,48.13,28282.0,43.6995,43.7449,43.6995,43.7267,28282.0
2018-07-17 13:15:00,48.13,48.14,48.08,48.08,23032.0,43.7267,43.7358,43.6813,43.6813,23032.0
2018-07-17 13:20:00,48.08,48.08,48.05,48.06,20572.0,43.6813,43.6813,43.654,43.6631,20572.0
2018-07-17 13:25:00,48.05,48.08,48.05,48.08,12664.0,43.654,43.6813,43.654,43.6813,12664.0
2018-07-17 13:30:00,48.08,48.11,48.08,48.09,25320.0,43.6813,43.7086,43.6813,43.6904,25320.0
2018-07-17 13:35:00,48.1,48.1,48.06,48.07,27368.0,43.6995,43.6995,43.6631,43.6722,27368.0
2018-07-17 13:40:00,48.08,48.09,48.06,48.09,17878.0,43.6813,43.6904,43.6631,43.6904,17878.0
2018-07-17 13:45:00,48.09,48.11,48.09,48.11,14316.0,43.6904,43.7086,43.6904,43.7086,14316.0
2018-07-17 13:50:00,48.1,48.12,48.09,48.11,26082.0,43.6995,43.7176,43.6904,43.7086,26082.0
2018-07-17 13:55:00,48.11,48.17,48.1,48.16,28834.0,43.7086,43.7631,43.6995,43.754,28834.0
2018-07-17 14:00:00,48.17,48.17,48.09,48.12,33956.0,43.7631,43.7631,43.6904,43.7176,33956.0
2018-07-17 14:05:00,48.13,48.15,48.13,48.14,19208.0,43.7267,43.7449,43.7267,43.7358,19208.0
2018-07-17 14:10:00,48.13,48.15,48.12,48.14,15814.0,43.7267,43.7449,43.7176,43.7358,15814.0
2018-07-17 14:15:00,48.15,48.18,48.13,48.15,51556.0,43.7449,43.7721,43.7267,43.7449,51556.0
2018-07-17 14:20:00,48.16,48.22,48.16,48.21,41920.0,43.754,43.8085,43.754,43.7994,41920.0
2018-07-17 14:25:00,48.22,48.24,48.2,48.24,52338.0,43.8085,43.8267,43.7903,43.8267,52338.0
2018-07-17 14:30:00,48.23,48.26,48.23,48.25,63712.0,43.8176,43.8448,43.8176,43.8357,63712.0
2018-07-17 14:35:00,48.25,48.29,48.24,48.24,54350.0,43.8357,43.8721,43.8267,43.8267,54350.0
2018-07-17 14:40:00,48.24,48.27,48.24,48.25,29380.0,43.8267,43.8539,43.8267,43.8357,29380.0
2018-07-17 14:45:00,48.26,48.28,48.24,48.27,20130.0,43.8448,43.863,43.8267,43.8539,20130.0
2018-07-17 14:50:00,48.26,48.27,48.24,48.27,22530.0,43.8448,43.8539,43.8267,43.8539,22530.0
2018-07-17 14:55:00,48.27,48.27,48.22,48.23,30174.0,43.8539,43.8539,43.8085,43.8176,30174.0
2018-07-17 15:00:00,48.24,48.29,48.24,48.28,34646.0,43.8267,43.8721,43.8267,43.863,34646.0
2018-07-17 15:05:00,48.29,48.32,48.28,48.3,36328.0,43.8721,43.8993,43.863,43.8812,36328.0
2018-07-17 15:10:00,48.3,48.34,48.3,48.33,329588.0,43.8812,43.9175,43.8812,43.9084,329588.0
2018-07-17 15:15:00,48.34,48.34,48.29,48.3,55940.0,43.9175,43.9175,43.8721,43.8812,55940.0
2018-07-17 15:20:00,48.3,48.37,48.29,48.35,150286.0,43.8812,43.9448,43.8721,43.9266,150286.0
2018-07-17 15:25:00,48.35,48.35,48.31,48.31,71152.0,43.9266,43.9266,43.8903,43.8903,71152.0
2018-07-17 15:30:00,48.31,48.31,48.26,48.26,114228.0,43.8903,43.8903,43.8448,43.8448,114228.0
2018-07-17 15:35:00,48.26,48.28,48.24,48.26,83976.0,43.8448,43.863,43.8267,43.8448,83976.0
2018-07-17 15:40:00,48.26,48.29,48.24,48.29,79870.0,43.8448,43.8721,43.8267,43.8721,79870.0
2018-07-17 15:45:00,48.3,48.31,48.27,48.3,158740.0,43.8812,43.8903,43.8539,43.8812,158740.0
2018-07-17 15:50:00,48.29,48.3,48.19,48.2,190216.0,43.8721,43.8812,43.7812,43.7903,190216.0
2018-07-17 15:55:00,48.2,48.21,48.11,48.15,575316.0,43.7903,43.7994,43.7086,43.7449,575316.0
2018-07-18 09:30:00,48.18,48.35,48.17,48.31,161904.0,43.7721,43.9266,43.7631,43.8903,161904.0
2018-07-18 09:35:00,48.29,48.42,48.15,48.18,33638.0,43.8721,43.9902,43.7449,43.7721,33638.0
2018-07-18 09:40:00,48.18,48.21,48.11,48.17,29938.0,43.7721,43.7994,43.7086,43.7631,29938.0
2018-07-18 09:45:00,48.14,48.21,48.08,48.18,40924.0,43.7358,43.7994,43.6813,43.7721,40924.0
2018-07-18 09:50:00,48.17,48.32,48.17,48.29,42286.0,43.7631,43.8993,43.7631,43.8721,42286.0
2018-07-18 09:55:00,48.29,48.29,48.19,48.23,58918.0,43.8721,43.8721,43.7812,43.8176,58918.0
2018-07-18 10:00:00,48.24,48.3,48.22,48.24,64666.0,43.8267,43.8812,43.8085,43.8267,64666.0
2018-07-18 10:05:00,48.23,48.23,48.12,48.14,27792.0,43.8176,43.8176,43.7176,43.7358,27792.0
2018-07-18 10:10:00,48.13,48.23,48.13,48.22,31988.0,43.7267,43.8176,43.7267,43.8085,31988.0
2018-07-18 10:15:00,48.23,48.25,48.2,48.24,57242.0,43.8176,43.8357,43.7903,43.8267,57242.0
2018-07-18 10:20:00,48.24,48.27,48.21,48.21,76232.0,43.8267,43.8539,43.7994,43.7994,76232.0
2018-07-18 10:25:00,48.22,48.22,48.16,48.17,25756.0,43.8085,43.8085,43.754,43.7631,25756.0
2018-07-18 10:30:00,48.18,48.18,48.07,48.09,33070.0,43.7721,43.7721,43.6722,43.6904,33070.0
2018-07-18 10:35:00,48.09,48.09,48.04,48.05,24460.0,43.6904,43.6904,43.645,43.654,24460.0
2018-07-18 10:40:00,48.06,48.07,47.98,47.99,66160.0,43.6631,43.6722,43.5904,43.5995,66160.0
2018-07-18 10:45:00,47.99,48.02,47.87,47.9,91850.0,43.5995,43.6268,43.4905,43.5178,91850.0
2018-07-18 10:50:00,47.9,47.94,47.88,47.94,79520.0,43.5178,43.5541,43.4996,43.5541,79520.0
2018-07-18 10:55:00,47.94,48.02,47.94,48.01,89842.0,43.5541,43.6268,43.5541,43.6177,89842.0
2018-07-18 11:00:00,48.01,48.1,47.98,48.1,48498.0,43.6177,43.6995,43.5904,43.6995,48498.0
2018-07-18 11:05:00,48.1,48.15,48.09,48.15,55798.0,43.6995,43.7449,43.6904,43.7449,55798.0
2018-07-18 11:10:00,48.15,48.17,48.1,48.11,39644.0,43.7449,43.7631,43.6995,43.7086,39644.0
2018-07-18 11:15:00,48.1,48.18,48.1,48.13,68210.0,43.6995,43.7721,43.6995,43.7267,68210.0
2018-07-18 11:20:00,48.13,48.15,48.12,48.13,28848.0,43.7267,43.7449,43.7176,43.7267,28848.0
2018-07-18 11:25:00,48.13,48.14,48.08,48.08,42462.0,43.7267,43.7358,43.6813,43.6813,42462.0
2018-07-18 11:30:00,48.08,48.14,48.08,48.1,54536.0,43.6813,43.7358,43.6813,43.6995,54536.0
2018-07-18 11:35:00,48.1,48.15,48.1,48.13,41960.0,43.6995,43.7449,43.6995,43.7267,41960.0
2018-07-18 11:40:00,48.13,48.13,48.08,48.08,36566.0,43.7267,43.7267,43.6813,43.6813,36566.0
2018-07-18 11:45:00,48.09,48.1,48.06,48.08,24150.0,43.6904,43.6995,43.6631,43.6813,24150.0
2018-07-18 11:50:00,48.08,48.12,48.08,48.12,20906.0,43.6813,43.7176,43.6813,43.7176,20906.0
2018-07-18 11:55:00,48.12,48.17,48.1,48.15,38106.0,43.7176,43.7631,43.6995,43.7449,38106.0
2018-07-18 12:00:00,48.15,48.15,48.08,48.1,28110.0,43.7449,43.7449,43.6813,43.6995,28110.0
2018-07-18 12:05:00,48.12,48.14,48.1,48.13,23956.0,43.7176,43.7358,43.6995,43.7267,23956.0
2018-07-18 12:10:00,48.12,48.12,48.07,48.07,15612.0,43.7176,43.7176,43.6722,43.6722,15612.0
2018-07-18 12:15:00,48.07,48.09,48.06,48.06,20902.0,43.6722,43.6904,43.6631,43.6631,20902.0
2018-07-18 12:20:00,48.06,48.08,48.05,48.06,18314.0,43.6631,43.6813,43.654,43.6631,18314.0
2018-07-18 12:25:00,48.06,48.06,48.0,48.0,25202.0,43.6631,43.6631,43.6086,43.6086,25202.0
2018-07-18 12:30:00,48.01,48.02,47.96,47.98,28848.0,43.6177,43.6268,43.5723,43.5904,28848.0
2018-07-18 12:35:00,47.98,48.01,47.95,48.0,23930.0,43.5904,43.6177,43.5632,43.6086,23930.0
2018-07-18 12:40:00,48.0,48.02,47.99,48.01,21846.0,43.6086,43.6268,43.5995,43.6177,21846.0
2018-07-18 12:45:00,48.01,48.06,48.01,48.06,32164.0,43.6177,43.6631,43.6177,43.6631,32164.0
2018-07-18 12:50:00,48.06,48.08,48.03,48.04,18240.0,43.6631,43.6813,43.6359,43.645,18240.0
2018-07-18 12:55:00,48.04,48.06,47.99,48.05,22524.0,43.645,43.6631,43.5995,43.654,22524.0
2018-07-18 13:00:00,48.05,48.09,48.05,48.07,27754.0,43.654,43.6904,43.654,43.6722,27754.0
2018-07-18 13:05:00,48.07,48.07,48.04,48.05,13248.0,43.6722,43.6722,43.645,43.654,13248.0
2018-07-18 13:10:00,48.05,48.09,48.04,48.09,28564.0,43.654,43.6904,43.645,43.6904,28564.0
2018-07-18 13:15:00,48.08,48.09,48.07,48.08,30084.0,43.6813,43.6904,43.6722,43.6813,30084.0
2018-07-18 13:20:00,48.09,48.09,48.08,48.08,21416.0,43.6904,43.6904,43.6813,43.6813,21416.0
2018-07-18 13:25:00,48.09,48.1,48.08,48.09,43606.0,43.6904,43.6995,43.6813,43.6904,43606.0
2018-07-18 13:30:00,48.08,48.12,48.07,48.12,27770.0,43.6813,43.7176,43.6722,43.7176,27770.0
2018-07-18 13:35:00,48.12,48.12,48.1,48.1,22034.0,43.7176,43.7176,43.6995,43.6995,22034.0
2018-07-18 13:40:00,48.1,48.11,48.09,48.09,21558.0,43.6995,43.7086,43.6904,43.6904,21558.0
2018-07-18 13:45:00,48.09,48.1,48.09,48.1,30360.0,43.6904,43.6995,43.6904,43.6995,30360.0
2018-07-18 13:50:00,48.09,48.13,48.08,48.12,28342.0,43.6904,43.7267,43.6813,43.7176,28342.0
2018-07-18 13:55:00,48.13,48.13,48.1,48.11,21410.0,43.7267,43.7267,43.6995,43.7086,21410.0
2018-07-18 14:00:00,48.1,48.14,48.09,48.13,140282.0,43.6995,43.7358,43.6904,43.7267,140282.0
2018-07-18 14:05:00,48.13,48.16,48.12,48.16,27318.0,43.7267,43.754,43.7176,43.754,27318.0
2018-07-18 14:10:00,48.16,48.17,48.13,48.15,19850.0,43.754,43.7631,43.7267,43.7449,19850.0
2018-07-18 14:15:00,48.15,48.15,48.11,48.13,62630.0,43.7449,43.7449,43.7086,43.7267,62630.0
2018-07-18 14:20:00,48.13,48.15,48.13,48.13,29950.0,43.7267,43.7449,43.7267,43.7267,29950.0
2018-07-18 14:25:00,48.14,48.15,48.12,48.13,31744.0,43.7358,43.7449,43.7176,43.7267,31744.0
2018-07-18 14:30:00,48.13,48.14,48.11,48.13,35000.0,43.7267,43.7358,43.7086,43.7267,35000.0
2018-07-18 14:35:00,48.13,48.15,48.12,48.15,32526.0,43.7267,43.7449,43.7176,43.7449,32526.0
2018-07-18 14:40:00,48.15,48.15,48.11,48.13,30108.0,43.7449,43.7449,43.7086,43.7267,30108.0
2018-07-18 14:45:00,48.13,48.18,48.13,48.17,28268.0,43.7267,43.7721,43.7267,43.7631,28268.0
2018-07-18 14:50:00,48.18,48.2,48.17,48.18,34184.0,43.7721,43.7903,43.7631,43.7721,34184.0
2018-07-18 14:55:00,48.17,48.18,48.15,48.17,29164.0,43.7631,43.7721,43.7449,43.7631,29164.0
2018-07-18 15:00:00,48.18,48.18,48.15,48.16,32280.0,43.7721,43.7721,43.7449,43.754,32280.0
2018-07-18 15:05:00,48.17,48.19,48.17,48.18,19408.0,43.7631,43.7812,43.7631,43.7721,19408.0
2018-07-18 15:10:00,48.18,48.19,48.16,48.18,55012.0,43.7721,43.7812,43.754,43.7721,55012.0
2018-07-18 15:15:00,48.19,48.22,48.18,48.2,32020.0,43.7812,43.8085,43.7721,43.7903,32020.0
2018-07-18 15:20:00,48.21,48.24,48.18,48.24,62546.0,43.7994,43.8267,43.7721,43.8267,62546.0
2018-07-18 15:25:00,48.24,48.25,48.2,48.21,45802.0,43.8267,43.8357,43.7903,43.7994,45802.0
2018-07-18 15:30:00,48.21,48.26,48.2,48.24,92242.0,43.7994,43.8448,43.7903,43.8267,92242.0
2018-07-18 15:35:00,48.25,48.26,48.23,48.25,85300.0,43.8357,43.8448,43.8176,43.8357,85300.0
2018-07-18 15:40:00,48.25,48.28,48.22,48.23,94786.0,43.8357,43.863,43.8085,43.8176,94786.0
2018-07-18 15:45:00,48.23,48.29,48.23,48.27,92612.0,43.8176,43.8721,43.8176,43.8539,92612.0
2018-07-18 15:50:00,48.27,48.31,48.27,48.31,86828.0,43.8539,43.8903,43.8539,43.8903,86828.0
2018-07-18 15:55:00,48.3,48.33,48.3,48.31,291680.0,43.8812,43.9084,43.8812,43.8903,291680.0
2018-07-19 09:30:00,48.29,48.48,48.25,48.44,85368.0,43.8721,44.0447,43.8357,44.0084,85368.0
2018-07-19 09:35:00,48.44,48.56,48.41,48.44,83758.0,44.0084,44.1174,43.9811,44.0084,83758.0
2018-07-19 09:40:00,48.45,48.6,48.43,48.6,68300.0,44.0174,44.1537,43.9993,44.1537,68300.0
2018-07-19 09:45:00,48.6,48.6,48.45,48.55,28970.0,44.1537,44.1537,44.0174,44.1083,28970.0
2018-07-19 09:50:00,48.53,48.57,48.46,48.57,28776.0,44.0901,44.1265,44.0265,44.1265,28776.0
2018-07-19 09:55:00,48.55,48.65,48.52,48.63,21066.0,44.1083,44.1991,44.081,44.181,21066.0
2018-07-19 10:00:00,48.64,48.71,48.61,48.71,28130.0,44.1901,44.2537,44.1628,44.2537,28130.0
2018-07-19 10:05:00,48.71,48.9,48.71,48.89,78900.0,44.2537,44.4263,44.2537,44.4172,78900.0
2018-07-19 10:10:00,48.91,48.91,48.83,48.85,100286.0,44.4354,44.4354,44.3627,44.3808,100286.0
2018-07-19 10:15:00,48.85,48.91,48.84,48.89,126602.0,44.3808,44.4354,44.3718,44.4172,126602.0
2018-07-19 10:20:00,48.88,48.88,48.71,48.77,94554.0,44.4081,44.4081,44.2537,44.3082,94554.0
2018-07-19 10:25:00,48.77,48.81,48.75,48.75,65702.0,44.3082,44.3445,44.29,44.29,65702.0
2018-07-19 10:30:00,48.76,48.82,48.74,48.76,79854.0,44.2991,44.3536,44.2809,44.2991,79854.0
2018-07-19 10:35:00,48.76,48.84,48.74,48.84,76916.0,44.2991,44.3718,44.2809,44.3718,76916.0
2018-07-19 10:40:00,48.83,48.85,48.77,48.79,63230.0,44.3627,44.3808,44.3082,44.3263,63230.0
2018-07-19 10:45:00,48.79,48.81,48.77,48.8,27416.0,44.3263,44.3445,44.3082,44.3354,27416.0
2018-07-19 10:50:00,48.81,48.81,48.75,48.75,47556.0,44.3445,44.3445,44.29,44.29,47556.0
2018-07-19 10:55:00,48.76,48.82,48.76,48.82,114550.0,44.2991,44.3536,44.2991,44.3536,114550.0
2018-07-19 11:00:00,48.83,48.9,48.83,48.88,60298.0,44.3627,44.4263,44.3627,44.4081,60298.0
2018-07-19 11:05:00,48.88,48.94,48.86,48.92,83136.0,44.4081,44.4626,44.3899,44.4444,83136.0
2018-07-19 11:10:00,48.92,48.92,48.85,48.88,40916.0,44.4444,44.4444,44.3808,44.4081,40916.0
2018-07-19 11:15:00,48.9,48.95,48.85,48.94,32408.0,44.4263,44.4717,44.3808,44.4626,32408.0
2018-07-19 11:20:00,48.94,48.99,48.9,48.9,44202.0,44.4626,44.508,44.4263,44.4263,44202.0
2018-07-19 11:25:00,48.89,48.93,48.84,48.85,102962.0,44.4172,44.4535,44.3718,44.3808,102962.0
2018-07-19 11:30:00,48.85,48.9,48.83,48.84,100000.0,44.3808,44.4263,44.3627,44.3718,100000.0
2018-07-19 11:35:00,48.84,48.84,48.81,48.82,43618.0,44.3718,44.3718,44.3445,44.3536,43618.0
2018-07-19 11:40:00,48.81,48.82,48.75,48.75,50360.0,44.3445,44.3536,44.29,44.29,50360.0
2018-07-19 11:45:00,48.74,48.79,48.74,48.76,68796.0,44.2809,44.3263,44.2809,44.2991,68796.0
2018-07-19 11:50:00,48.77,48.79,48.74,48.76,36194.0,44.3082,44.3263,44.2809,44.2991,36194.0
2018-07-19 11:55:00,48.76,48.77,48.74,48.77,34984.0,44.2991,44.3082,44.2809,44.3082,34984.0
2018-07-19 12:00:00,48.78,48.82,48.77,48.82,35748.0,44.3173,44.3536,44.3082,44.3536,35748.0
2018-07-19 12:05:00,48.82,48.83,48.8,48.83,15838.0,44.3536,44.3627,44.3354,44.3627,15838.0
2018-07-19 12:10:00,48.83,48.83,48.79,48.79,19490.0,44.3627,44.3627,44.3263,44.3263,19490.0
2018-07-19 12:15:00,48.79,48.85,48.79,48.81,32174.0,44.3263,44.3808,44.3263,44.3445,32174.0
2018-07-19 12:20:00,48.81,48.85,48.81,48.82,35798.0,44.3445,44.3808,44.3445,44.3536,35798.0
2018-07-19 12:25:00,48.83,48.85,48.82,48.85,14760.0,44.3627,44.3808,44.3536,44.3808,14760.0
2018-07-19 12:30:00,48.85,48.87,48.84,48.85,24672.0,44.3808,44.399,44.3718,44.3808,24672.0
2018-07-19 12:35:00,48.84,48.86,48.83,48.85,32772.0,44.3718,44.3899,44.3627,44.3808,32772.0
2018-07-19 12:40:00,48.85,48.88,48.84,48.85,38504.0,44.3808,44.4081,44.3718,44.3808,38504.0
2018-07-19 12:45:00,48.85,48.91,48.84,48.9,21630.0,44.3808,44.4354,44.3718,44.4263,21630.0
2018-07-19 12:50:00,48.9,48.9,48.87,48.88,24038.0,44.4263,44.4263,44.399,44.4081,24038.0
2018-07-19 12:55:00,48.88,48.9,48.87,48.87,17272.0,44.4081,44.4263,44.399,44.399,17272.0
2018-07-19 13:00:00,48.88,48.94,48.83,48.85,67890.0,44.4081,44.4626,44.3627,44.3808,67890.0
2018-07-19 13:05:00,48.84,48.87,48.82,48.84,16286.0,44.3718,44.399,44.3536,44.3718,16286.0
2018-07-19 13:10:00,48.84,48.84,48.79,48.79,11492.0,44.3718,44.3718,44.3263,44.3263,11492.0
2018-07-19 13:15:00,48.79,48.86,48.79,48.84,18704.0,44.3263,44.3899,44.3263,44.3718,18704.0
2018-07-19 13:20:00,48.84,48.85,48.82,48.84,21952.0,44.3718,44.3808,44.3536,44.3718,21952.0
2018-07-19 13:25:00,48.85,48.88,48.84,48.88,11500.0,44.3808,44.4081,44.3718,44.4081,11500.0
2018-07-19 13:30:00,48.88,48.88,48.85,48.85,90164.0,44.4081,44.4081,44.3808,44.3808,90164.0
2018-07-19 13:35:00,48.86,48.94,48.86,48.92,46664.0,44.3899,44.4626,44.3899,44.4444,46664.0
2018-07-19 13:40:00,48.92,48.92,48.9,48.91,20622.0,44.4444,44.4444,44.4263,44.4354,20622.0
2018-07-19 13:45:00,48.91,48.91,48.86,48.87,15586.0,44.4354,44.4354,44.3899,44.399,15586.0
2018-07-19 13:50:00,48.87,48.9,48.85,48.9,13772.0,44.399,44.4263,44.3808,44.4263,13772.0
2018-07-19 13:55:00,48.9,48.9,48.87,48.88,15728.0,44.4263,44.4263,44.399,44.4081,15728.0
2018-07-19 14:00:00,48.88,48.91,48.87,48.87,32500.0,44.4081,44.4354,44.399,44.399,32500.0
2018-07-19 14:05:00,48.87,48.88,48.86,48.88,12804.0,44.399,44.4081,44.3899,44.4081,12804.0
2018-07-19 14:10:00,48.88,48.89,48.84,48.85,27400.0,44.4081,44.4172,44.3718,44.3808,27400.0
2018-07-19 14:15:00,48.85,48.85,48.8,48.81,29904.0,44.3808,44.3808,44.3354,44.3445,29904.0
2018-07-19 14:20:00,48.81,48.83,48.81,48.81,24658.0,44.3445,44.3627,44.3445,44.3445,24658.0
2018-07-19 14:25:00,48.82,48.83,48.77,48.8,28900.0,44.3536,44.3627,44.3082,44.3354,28900.0
2018-07-19 14:30:00,48.79,48.79,48.75,48.77,39430.0,44.3263,44.3263,44.29,44.3082,39430.0
2018-07-19 14:35:00,48.79,48.79,48.76,48.77,17690.0,44.3263,44.3263,44.2991,44.3082,17690.0
2018-07-19 14:40:00,48.78,48.81,48.77,48.79,24318.0,44.3173,44.3445,44.3082,44.3263,24318.0
2018-07-19 14:45:00,48.79,48.79,48.74,48.74,32550.0,44.3263,44.3263,44.2809,44.2809,32550.0
2018-07-19 14:50:00,48.73,48.74,48.69,48.71,33442.0,44.2718,44.2809,44.2355,44.2537,33442.0
2018-07-19 14:55:00,48.71,48.73,48.7,48.73,24744.0,44.2537,44.2718,44.2446,44.2718,24744.0
2018-07-19 15:00:00,48.73,48.73,48.71,48.72,73636.0,44.2718,44.2718,44.2537,44.2627,73636.0
2018-07-19 15:05:00,48.72,48.76,48.71,48.72,48988.0,44.2627,44.2991,44.2537,44.2627,48988.0
2018-07-19 15:10:00,48.73,48.76,48.71,48.75,89700.0,44.2718,44.2991,44.2537,44.29,89700.0
2018-07-19 15:15:00,48.75,48.76,48.71,48.73,108746.0,44.29,44.2991,44.2537,44.2718,108746.0
2018-07-19 15:20:00,48.72,48.79,48.72,48.77,47370.0,44.2627,44.3263,44.2627,44.3082,47370.0
2018-07-19 15:25:00,48.78,48.8,48.74,48.76,30480.0,44.3173,44.3354,44.2809,44.2991,30480.0
2018-07-19 15:30:00,48.75,48.83,48.74,48.83,59444.0,44.29,44.3627,44.2809,44.3627,59444.0
2018-07-19 15:35:00,48.83,48.84,48.81,48.83,84942.0,44.3627,44.3718,44.3445,44.3627,84942.0
2018-07-19 15:40:00,48.83,48.86,48.82,48.85,117200.0,44.3627,44.3899,44.3536,44.3808,117200.0
2018-07-19 15:45:00,48.84,48.87,48.83,48.85,109512.0,44.3718,44.399,44.3627,44.3808,109512.0
2018-07-19 15:50:00,48.85,48.87,48.83,48.86,146782.0,44.3808,44.399,44.3627,44.3899,146782.0
2018-07-19 15:55:00,48.87,48.89,48.84,48.85,369538.0,44.399,44.4172,44.3718,44.3808,369538.0
2018-07-20 09:30:00,48.63,48.83,48.63,48.81,296378.0,44.181,44.3627,44.181,44.3445,296378.0
2018-07-20 09:35:00,48.83,48.85,48.72,48.77,29010.0,44.3627,44.3808,44.2627,44.3082,29010.0
2018-07-20 09:40:00,48.77,48.84,48.72,48.73,74782.0,44.3082,44.3718,44.2627,44.2718,74782.0
2018-07-20 09:45:00,48.74,48.76,48.67,48.72,43160.0,44.2809,44.2991,44.2173,44.2627,43160.0
2018-07-20 09:50:00,48.73,48.88,48.72,48.88,57814.0,44.2718,44.4081,44.2627,44.4081,57814.0
2018-07-20 09:55:00,48.89,48.99,48.88,48.99,37228.0,44.4172,44.508,44.4081,44.508,37228.0
2018-07-20 10:00:00,48.99,49.01,48.87,48.92,73350.0,44.508,44.5262,44.399,44.4444,73350.0
2018-07-20 10:05:00,48.92,48.96,48.85,48.87,87064.0,44.4444,44.4808,44.3808,44.399,87064.0
2018-07-20 10:10:00,48.88,48.88,48.8,48.83,45402.0,44.4081,44.4081,44.3354,44.3627,45402.0
2018-07-20 10:15:00,48.82,48.87,48.77,48.78,64830.0,44.3536,44.399,44.3082,44.3173,64830.0
2018-07-20 10:20:00,48.78,48.82,48.77,48.79,33484.0,44.3173,44.3536,44.3082,44.3263,33484.0
2018-07-20 10:25:00,48.79,48.8,48.72,48.76,76846.0,44.3263,44.3354,44.2627,44.2991,76846.0
2018-07-20 10:30:00,48.74,48.75,48.7,48.7,51164.0,44.2809,44.29,44.2446,44.2446,51164.0
2018-07-20 10:35:00,48.69,48.76,48.69,48.72,61926.0,44.2355,44.2991,44.2355,44.2627,61926.0
2018-07-20 10:40:00,48.71,48.72,48.67,48.7,40050.0,44.2537,44.2627,44.2173,44.2446,40050.0
2018-07-20 10:45:00,48.69,48.72,48.63,48.65,27622.0,44.2355,44.2627,44.181,44.1991,27622.0
2018-07-20 10:50:00,48.65,48.7,48.64,48.68,39264.0,44.1991,44.2446,44.1901,44.2264,39264.0
2018-07-20 10:55:00,48.67,48.71,48.63,48.71,29504.0,44.2173,44.2537,44.181,44.2537,29504.0
2018-07-20 11:00:00,48.72,48.77,48.72,48.76,35664.0,44.2627,44.3082,44.2627,44.2991,35664.0
2018-07-20 11:05:00,48.75,48.75,48.7,48.74,22370.0,44.29,44.29,44.2446,44.2809,22370.0
2018-07-20 11:10:00,48.75,48.78,48.72,48.77,49602.0,44.29,44.3173,44.2627,44.3082,49602.0
2018-07-20 11:15:00,48.77,48.8,48.76,48.79,30872.0,44.3082,44.3354,44.2991,44.3263,30872.0
2018-07-20 11:20:00,48.79,48.82,48.76,48.76,59438.0,44.3263,44.3536,44.2991,44.2991,59438.0
2018-07-20 11:25:00,48.76,48.79,48.7,48.78,33874.0,44.2991,44.3263,44.2446,44.3173,33874.0
2018-07-20 11:30:00,48.78,48.8,48.7,48.71,56078.0,44.3173,44.3354,44.2446,44.2537,56078.0
2018-07-20 11:35:00,48.71,48.75,48.71,48.75,24408.0,44.2537,44.29,44.2537,44.29,24408.0
2018-07-20 11:40:00,48.75,48.75,48.7,48.74,34290.0,44.29,44.29,44.2446,44.2809,34290.0
2018-07-20 11:45:00,48.74,48.77,48.72,48.77,30582.0,44.2809,44.3082,44.2627,44.3082,30582.0
2018-07-20 11:50:00,48.76,48.76,48.68,48.68,36316.0,44.2991,44.2991,44.2264,44.2264,36316.0
2018-07-20 11:55:00,48.68,48.71,48.65,48.66,27042.0,44.2264,44.2537,44.1991,44.2082,27042.0
2018-07-20 12:00:00,48.67,48.73,48.67,48.72,25830.0,44.2173,44.2718,44.2173,44.2627,25830.0
2018-07-20 12:05:00,48.72,48.74,48.69,48.71,19220.0,44.2627,44.2809,44.2355,44.2537,19220.0
2018-07-20 12:10:00,48.71,48.73,48.71,48.71,21744.0,44.2537,44.2718,44.2537,44.2537,21744.0
2018-07-20 12:15:00,48.72,48.72,48.7,48.71,33690.0,44.2627,44.2627,44.2446,44.2537,33690.0
2018-07-20 12:20:00,48.7,48.71,48.62,48.65,68874.0,44.2446,44.2537,44.1719,44.1991,68874.0
2018-07-20 12:25:00,48.65,48.66,48.63,48.64,62032.0,44.1991,44.2082,44.181,44.1901,62032.0
2018-07-20 12:30:00,48.63,48.64,48.61,48.62,37140.0,44.181,44.1901,44.1628,44.1719,37140.0
2018-07-20 12:35:00,48.62,48.72,48.61,48.72,53974.0,44.1719,44.2627,44.1628,44.2627,53974.0
2018-07-20 12:40:00,48.71,48.76,48.71,48.76,31226.0,44.2537,44.2991,44.2537,44.2991,31226.0
2018-07-20 12:45:00,48.75,48.76,48.69,48.7,28550.0,44.29,44.2991,44.2355,44.2446,28550.0
2018-07-20 12:50:00,48.7,48.7,48.66,48.68,21870.0,44.2446,44.2446,44.2082,44.2264,21870.0
2018-07-20 12:55:00,48.67,48.68,48.66,48.67,14840.0,44.2173,44.2264,44.2082,44.2173,14840.0
2018-07-20 13:00:00,48.67,48.69,48.67,48.67,18750.0,44.2173,44.2355,44.2173,44.2173,18750.0
2018-07-20 13:05:00,48.67,48.67,48.64,48.64,16970.0,44.2173,44.2173,44.1901,44.1901,16970.0
2018-07-20 13:10:00,48.65,48.67,48.65,48.66,26720.0,44.1991,44.2173,44.1991,44.2082,26720.0
2018-07-20 13:15:00,48.66,48.67,48.65,48.65,28136.0,44.2082,44.2173,44.1991,44.1991,28136.0
2018-07-20 13:20:00,48.65,48.67,48.63,48.63,113120.0,44.1991,44.2173,44.181,44.181,113120.0
2018-07-20 13:25:00,48.64,48.65,48.58,48.62,31370.0,44.1901,44.1991,44.1356,44.1719,31370.0
2018-07-20 13:30:00,48.62,48.63,48.62,48.62,15046.0,44.1719,44.181,44.1719,44.1719,15046.0
2018-07-20 13:35:00,48.63,48.63,48.6,48.62,34464.0,44.181,44.181,44.1537,44.1719,34464.0
2018-07-20 13:40:00,48.61,48.61,48.58,48.6,23758.0,44.1628,44.1628,44.1356,44.1537,23758.0
2018-07-20 13:45:00,48.6,48.63,48.6,48.63,34814.0,44.1537,44.181,44.1537,44.181,34814.0
2018-07-20 13:50:00,48.63,48.65,48.6,48.6,25848.0,44.181,44.1991,44.1537,44.1537,25848.0
2018-07-20 13:55:00,48.6,48.6,48.56,48.56,23444.0,44.1537,44.1537,44.1174,44.1174,23444.0
2018-07-20 14:00:00,48.55,48.57,48.54,48.56,34852.0,44.1083,44.1265,44.0992,44.1174,34852.0
2018-07-20 14:05:00,48.56,48.59,48.54,48.55,34318.0,44.1174,44.1446,44.0992,44.1083,34318.0
2018-07-20 14:10:00,48.54,48.54,48.52,48.53,33398.0,44.0992,44.0992,44.081,44.0901,33398.0
2018-07-20 14:15:00,48.54,48.54,48.52,48.52,33872.0,44.0992,44.0992,44.081,44.081,33872.0
2018-07-20 14:20:00,48.52,48.53,48.49,48.52,39098.0,44.081,44.0901,44.0538,44.081,39098.0
2018-07-20 14:25:00,48.52,48.52,48.5,48.52,36202.0,44.081,44.081,44.0629,44.081,36202.0
2018-07-20 14:30:00,48.52,48.57,48.52,48.55,43460.0,44.081,44.1265,44.081,44.1083,43460.0
2018-07-20 14:35:00,48.56,48.58,48.52,48.57,29164.0,44.1174,44.1356,44.081,44.1265,29164.0
2018-07-20 14:40:00,48.57,48.58,48.55,48.56,29120.0,44.1265,44.1356,44.1083,44.1174,29120.0
2018-07-20 14:45:00,48.56,48.63,48.56,48.63,25736.0,44.1174,44.181,44.1174,44.181,25736.0
2018-07-20 14:50:00,48.63,48.67,48.62,48.67,23246.0,44.181,44.2173,44.1719,44.2173,23246.0
2018-07-20 14:55:00,48.67,48.67,48.63,48.63,33296.0,44.2173,44.2173,44.181,44.181,33296.0
2018-07-20 15:00:00,48.64,48.65,48.6,48.6,27286.0,44.1901,44.1991,44.1537,44.1537,27286.0
2018-07-20 15:05:00,48.61,48.63,48.61,48.62,29910.0,44.1628,44.181,44.1628,44.1719,29910.0
2018-07-20 15:10:00,48.62,48.62,48.6,48.6,54142.0,44.1719,44.1719,44.1537,44.1537,54142.0
2018-07-20 15:15:00,48.6,48.6,48.57,48.59,68844.0,44.1537,44.1537,44.1265,44.1446,68844.0
2018-07-20 15:20:00,48.59,48.6,48.57,48.59,38074.0,44.1446,44.1537,44.1265,44.1446,38074.0
2018-07-20 15:25:00,48.59,48.6,48.56,48.57,70590.0,44.1446,44.1537,44.1174,44.1265,70590.0
2018-07-20 15:30:00,48.57,48.58,48.52,48.54,90474.0,44.1265,44.1356,44.081,44.0992,90474.0
2018-07-20 15:35:00,48.54,48.55,48.49,48.52,101750.0,44.0992,44.1083,44.0538,44.081,101750.0
2018-07-20 15:40:00,48.52,48.54,48.51,48.53,77264.0,44.081,44.0992,44.072,44.0901,77264.0
2018-07-20 15:45:00,48.54,48.54,48.48,48.51,185702.0,44.0992,44.0992,44.0447,44.072,185702.0
2018-07-20 15:50:00,48.51,48.52,48.49,48.52,138192.0,44.072,44.081,44.0538,44.081,138192.0
2018-07-20 15:55:00,48.51,48.55,48.5,48.52,298846.0,44.072,44.1083,44.0629,44.081,298846.0
2018-07-23 09:30:00,48.58,48.84,48.55,48.81,96696.0,44.1356,44.3718,44.1083,44.3445,96696.0
2018-07-23 09:35:00,48.79,48.87,48.68,48.78,55934.0,44.3263,44.399,44.2264,44.3173,55934.0
2018-07-23 09:40:00,48.77,48.84,48.67,48.7,57190.0,44.3082,44.3718,44.2173,44.2446,57190.0
2018-07-23 09:45:00,48.69,48.73,48.64,48.69,62074.0,44.2355,44.2718,44.1901,44.2355,62074.0
2018-07-23 09:50:00,48.71,48.91,48.71,48.84,42652.0,44.2537,44.4354,44.2537,44.3718,42652.0
2018-07-23 09:55:00,48.85,48.85,48.77,48.81,28190.0,44.3808,44.3808,44.3082,44.3445,28190.0
2018-07-23 10:00:00,48.82,48.84,48.74,48.76,33676.0,44.3536,44.3718,44.2809,44.2991,33676.0
2018-07-23 10:05:00,48.74,48.74,48.62,48.62,47750.0,44.2809,44.2809,44.1719,44.1719,47750.0
2018-07-23 10:10:00,48.64,48.73,48.6,48.72,85608.0,44.1901,44.2718,44.1537,44.2627,85608.0
2018-07-23 10:15:00,48.74,48.76,48.66,48.76,28878.0,44.2809,44.2991,44.2082,44.2991,28878.0
2018-07-23 10:20:00,48.75,48.88,48.74,48.86,50086.0,44.29,44.4081,44.2809,44.3899,50086.0
2018-07-23 10:25:00,48.85,48.87,48.79,48.81,31530.0,44.3808,44.399,44.3263,44.3445,31530.0
2018-07-23 10:30:00,48.81,48.87,48.79,48.84,38614.0,44.3445,44.399,44.3263,44.3718,38614.0
2018-07-23 10:35:00,48.83,48.83,48.77,48.83,30262.0,44.3627,44.3627,44.3082,44.3627,30262.0
2018-07-23 10:40:00,48.83,48.84,48.8,48.81,30496.0,44.3627,44.3718,44.3354,44.3445,30496.0
2018-07-23 10:45:00,48.81,48.82,48.75,48.8,18704.0,44.3445,44.3536,44.29,44.3354,18704.0
2018-07-23 10:50:00,48.79,48.84,48.77,48.84,22422.0,44.3263,44.3718,44.3082,44.3718,22422.0
2018-07-23 10:55:00,48.84,48.84,48.74,48.79,126542.0,44.3718,44.3718,44.2809,44.3263,126542.0
2018-07-23 11:00:00,48.79,48.91,48.79,48.85,28938.0,44.3263,44.4354,44.3263,44.3808,28938.0
2018-07-23 11:05:00,48.85,48.85,48.77,48.81,44248.0,44.3808,44.3808,44.3082,44.3445,44248.0
2018-07-23 11:10:00,48.81,48.87,48.81,48.85,21840.0,44.3445,44.399,44.3445,44.3808,21840.0
2018-07-23 11:15:00,48.85,48.88,48.85,48.87,26978.0,44.3808,44.4081,44.3808,44.399,26978.0
2018-07-23 11:20:00,48.86,48.91,48.85,48.9,27602.0,44.3899,44.4354,44.3808,44.4263,27602.0
2018-07-23 11:25:00,48.88,48.9,48.84,48.84,24414.0,44.4081,44.4263,44.3718,44.3718,24414.0
2018-07-23 11:30:00,48.85,48.92,48.85,48.89,36624.0,44.3808,44.4444,44.3808,44.4172,36624.0
2018-07-23 11:35:00,48.88,48.9,48.84,48.84,24360.0,44.4081,44.4263,44.3718,44.3718,24360.0
2018-07-23 11:40:00,48.84,48.88,48.84,48.86,21220.0,44.3718,44.4081,44.3718,44.3899,21220.0
2018-07-23 11:45:00,48.85,48.89,48.85,48.89,19816.0,44.3808,44.4172,44.3808,44.4172,19816.0
2018-07-23 11:50:00,48.9,48.95,48.87,48.94,61092.0,44.4263,44.4717,44.399,44.4626,61092.0
2018-07-23 11:55:00,48.93,48.99,48.93,48.97,91024.0,44.4535,44.508,44.4535,44.4899,91024.0
2018-07-23 12:00:00,48.98,49.02,48.96,49.01,35022.0,44.499,44.5353,44.4808,44.5262,35022.0
2018-07-23 12:05:00,49.01,49.02,48.92,49.02,305376.0,44.5262,44.5353,44.4444,44.5353,305376.0
2018-07-23 12:10:00,49.02,49.06,48.99,49.02,51462.0,44.5353,44.5716,44.508,44.5353,51462.0
2018-07-23 12:15:00,49.02,49.05,48.99,49.02,24446.0,44.5353,44.5626,44.508,44.5353,24446.0
2018-07-23 12:20:00,49.02,49.06,49.02,49.04,21258.0,44.5353,44.5716,44.5353,44.5535,21258.0
2018-07-23 12:25:00,49.02,49.04,48.98,48.99,33664.0,44.5353,44.5535,44.499,44.508,33664.0
2018-07-23 12:30:00,49.0,49.03,48.99,48.99,17928.0,44.5171,44.5444,44.508,44.508,17928.0
2018-07-23 12:35:00,49.0,49.01,48.97,48.97,18552.0,44.5171,44.5262,44.4899,44.4899,18552.0
2018-07-23 12:40:00,48.97,48.97,48.95,48.95,18482.0,44.4899,44.4899,44.4717,44.4717,18482.0
2018-07-23 12:45:00,48.95,48.96,48.92,48.93,96734.0,44.4717,44.4808,44.4444,44.4535,96734.0
2018-07-23 12:50:00,48.93,48.97,48.93,48.97,11622.0,44.4535,44.4899,44.4535,44.4899,11622.0
2018-07-23 12:55:00,48.96,48.97,48.92,48.92,17372.0,44.4808,44.4899,44.4444,44.4444,17372.0
2018-07-23 13:00:00,48.93,48.97,48.93,48.95,11692.0,44.4535,44.4899,44.4535,44.4717,11692.0
2018-07-23 13:05:00,48.96,48.96,48.91,48.91,21750.0,44.4808,44.4808,44.4354,44.4354,21750.0
2018-07-23 13:10:00,48.9,48.92,48.88,48.89,28442.0,44.4263,44.4444,44.4081,44.4172,28442.0
2018-07-23 13:15:00,48.89,48.9,48.87,48.88,97634.0,44.4172,44.4263,44.399,44.4081,97634.0
2018-07-23 13:20:00,48.88,48.89,48.85,48.85,87068.0,44.4081,44.4172,44.3808,44.3808,87068.0
2018-07-23 13:25:00,48.85,48.86,48.85,48.86,13646.0,44.3808,44.3899,44.3808,44.3899,13646.0
2018-07-23 13:30:00,48.86,48.88,48.85,48.88,12370.0,44.3899,44.4081,44.3808,44.4081,12370.0
2018-07-23 13:35:00,48.87,48.88,48.82,48.82,21166.0,44.399,44.4081,44.3536,44.3536,21166.0
2018-07-23 13:40:00,48.82,48.83,48.8,48.82,18628.0,44.3536,44.3627,44.3354,44.3536,18628.0
2018-07-23 13:45:00,48.82,48.85,48.82,48.83,17002.0,44.3536,44.3808,44.3536,44.3627,17002.0
2018-07-23 13:50:00,48.84,48.84,48.81,48.82,16310.0,44.3718,44.3718,44.3445,44.3536,16310.0
2018-07-23 13:55:00,48.82,48.83,48.8,48.83,18388.0,44.3536,44.3627,44.3354,44.3627,18388.0
2018-07-23 14:00:00,48.84,48.85,48.83,48.84,15582.0,44.3718,44.3808,44.3627,44.3718,15582.0
2018-07-23 14:05:00,48.83,48.84,48.82,48.83,18172.0,44.3627,44.3718,44.3536,44.3627,18172.0
2018-07-23 14:10:00,48.84,48.84,48.81,48.81,19112.0,44.3718,44.3718,44.3445,44.3445,19112.0
2018-07-23 14:15:00,48.81,48.82,48.79,48.79,21294.0,44.3445,44.3536,44.3263,44.3263,21294.0
2018-07-23 14:20:00,48.79,48.82,48.79,48.82,12226.0,44.3263,44.3536,44.3263,44.3536,12226.0
2018-07-23 14:25:00,48.81,48.82,48.8,48.82,14314.0,44.3445,44.3536,44.3354,44.3536,14314.0
2018-07-23 14:30:00,48.81,48.81,48.77,48.79,15242.0,44.3445,44.3445,44.3082,44.3263,15242.0
2018-07-23 14:35:00,48.79,48.82,48.79,48.81,17594.0,44.3263,44.3536,44.3263,44.3445,17594.0
2018-07-23 14:40:00,48.81,48.83,48.81,48.83,11488.0,44.3445,44.3627,44.3445,44.3627,11488.0
2018-07-23 14:45:00,48.83,48.85,48.83,48.83,12316.0,44.3627,44.3808,44.3627,44.3627,12316.0
2018-07-23 14:50:00,48.84,48.87,48.84,48.87,18628.0,44.3718,44.399,44.3718,44.399,18628.0
2018-07-23 14:55:00,48.87,48.89,48.85,48.88,23840.0,44.399,44.4172,44.3808,44.4081,23840.0
2018-07-23 15:00:00,48.88,48.88,48.83,48.84,22394.0,44.4081,44.4081,44.3627,44.3718,22394.0
2018-07-23 15:05:00,48.85,48.85,48.82,48.83,15656.0,44.3808,44.3808,44.3536,44.3627,15656.0
2018-07-23 15:10:00,48.83,48.85,48.81,48.83,30536.0,44.3627,44.3808,44.3445,44.3627,30536.0
2018-07-23 15:15:00,48.83,48.85,48.82,48.82,29068.0,44.3627,44.3808,44.3536,44.3536,29068.0
2018-07-23 15:20:00,48.82,48.82,48.81,48.81,31370.0,44.3536,44.3536,44.3445,44.3445,31370.0
2018-07-23 15:25:00,48.81,48.82,48.81,48.82,30214.0,44.3445,44.3536,44.3445,44.3536,30214.0
2018-07-23 15:30:00,48.82,48.82,48.78,48.8,35336.0,44.3536,44.3536,44.3173,44.3354,35336.0
2018-07-23 15:35:00,48.8,48.8,48.79,48.79,31872.0,44.3354,44.3354,44.3263,44.3263,31872.0
2018-07-23 15:40:00,48.79,48.8,48.79,48.8,32632.0,44.3263,44.3354,44.3263,44.3354,32632.0
2018-07-23 15:45:00,48.8,48.84,48.8,48.83,132172.0,44.3354,44.3718,44.3354,44.3627,132172.0
2018-07-23 15:50:00,48.83,48.83,48.76,48.77,211072.0,44.3627,44.3627,44.2991,44.3082,211072.0
2018-07-23 15:55:00,48.77,48.78,48.74,48.77,398458.0,44.3082,44.3173,44.2809,44.3082,398458.0
2018-07-24 09:30:00,48.94,48.94,48.77,48.82,87098.0,44.4626,44.4626,44.3082,44.3536,87098.0
2018-07-24 09:35:00,48.83,48.92,48.72,48.86,40210.0,44.3627,44.4444,44.2627,44.3899,40210.0
2018-07-24 09:40:00,48.85,48.91,48.82,48.83,15718.0,44.3808,44.4354,44.3536,44.3627,15718.0
2018-07-24 09:45:00,48.83,48.83,48.73,48.73,35558.0,44.3627,44.3627,44.2718,44.2718,35558.0
2018-07-24 09:50:00,48.7,48.73,48.66,48.72,20652.0,44.2446,44.2718,44.2082,44.2627,20652.0
2018-07-24 09:55:00,48.7,48.77,48.7,48.74,87140.0,44.2446,44.3082,44.2446,44.2809,87140.0
2018-07-24 10:00:00,48.71,48.71,48.63,48.69,19966.0,44.2537,44.2537,44.181,44.2355,19966.0
2018-07-24 10:05:00,48.7,48.72,48.56,48.56,15226.0,44.2446,44.2627,44.1174,44.1174,15226.0
2018-07-24 10:10:00,48.56,48.59,48.49,48.49,19050.0,44.1174,44.1446,44.0538,44.0538,19050.0
2018-07-24 10:15:00,48.49,48.57,48.47,48.55,41304.0,44.0538,44.1265,44.0356,44.1083,41304.0
2018-07-24 10:20:00,48.55,48.57,48.48,48.54,43748.0,44.1083,44.1265,44.0447,44.0992,43748.0
2018-07-24 10:25:00,48.54,48.56,48.49,48.49,35600.0,44.0992,44.1174,44.0538,44.0538,35600.0
2018-07-24 10:30:00,48.5,48.52,48.44,48.48,39214.0,44.0629,44.081,44.0084,44.0447,39214.0
2018-07-24 10:35:00,48.49,48.5,48.43,48.49,48368.0,44.0538,44.0629,43.9993,44.0538,48368.0
2018-07-24 10:40:00,48.5,48.56,48.5,48.54,41070.0,44.0629,44.1174,44.0629,44.0992,41070.0
2018-07-24 10:45:00,48.54,48.54,48.43,48.45,25408.0,44.0992,44.0992,43.9993,44.0174,25408.0
2018-07-24 10:50:00,48.45,48.46,48.41,48.41,32712.0,44.0174,44.0265,43.9811,43.9811,32712.0
2018-07-24 10:55:00,48.4,48.4,48.27,48.27,54062.0,43.972,43.972,43.8539,43.8539,54062.0
2018-07-24 11:00:00,48.28,48.35,48.27,48.3,32490.0,43.863,43.9266,43.8539,43.8812,32490.0
2018-07-24 11:05:00,48.3,48.41,48.29,48.39,57968.0,43.8812,43.9811,43.8721,43.9629,57968.0
2018-07-24 11:10:00,48.38,48.41,48.37,48.38,32538.0,43.9538,43.9811,43.9448,43.9538,32538.0
2018-07-24 11:15:00,48.38,48.38,48.29,48.31,56418.0,43.9538,43.9538,43.8721,43.8903,56418.0
2018-07-24 11:20:00,48.31,48.42,48.31,48.4,141126.0,43.8903,43.9902,43.8903,43.972,141126.0
2018-07-24 11:25:00,48.41,48.46,48.4,48.44,61116.0,43.9811,44.0265,43.972,44.0084,61116.0
2018-07-24 11:30:00,48.44,48.5,48.44,48.49,85980.0,44.0084,44.0629,44.0084,44.0538,85980.0
2018-07-24 11:35:00,48.49,48.55,48.48,48.55,103530.0,44.0538,44.1083,44.0447,44.1083,103530.0
2018-07-24 11:40:00,48.55,48.55,48.52,48.53,46248.0,44.1083,44.1083,44.081,44.0901,46248.0
2018-07-24 11:45:00,48.53,48.59,48.52,48.58,32112.0,44.0901,44.1446,44.081,44.1356,32112.0
2018-07-24 11:50:00,48.59,48.59,48.52,48.57,48916.0,44.1446,44.1446,44.081,44.1265,48916.0
2018-07-24 11:55:00,48.57,48.58,48.52,48.56,40146.0,44.1265,44.1356,44.081,44.1174,40146.0
2018-07-24 12:00:00,48.55,48.6,48.54,48.6,47696.0,44.1083,44.1537,44.0992,44.1537,47696.0
2018-07-24 12:05:00,48.61,48.61,48.55,48.58,26958.0,44.1628,44.1628,44.1083,44.1356,26958.0
2018-07-24 12:10:00,48.6,48.67,48.59,48.63,52768.0,44.1537,44.2173,44.1446,44.181,52768.0
2018-07-24 12:15:00,48.63,48.66,48.62,48.63,19490.0,44.181,44.2082,44.1719,44.181,19490.0
2018-07-24 12:20:00,48.63,48.63,48.58,48.6,37224.0,44.181,44.181,44.1356,44.1537,37224.0
2018-07-24 12:25:00,48.6,48.64,48.6,48.61,76208.0,44.1537,44.1901,44.1537,44.1628,76208.0
2018-07-24 12:30:00,48.6,48.6,48.55,48.57,20182.0,44.1537,44.1537,44.1083,44.1265,20182.0
2018-07-24 12:35:00,48.57,48.57,48.52,48.52,28718.0,44.1265,44.1265,44.081,44.081,28718.0
2018-07-24 12:40:00,48.52,48.52,48.48,48.48,14038.0,44.081,44.081,44.0447,44.0447,14038.0
2018-07-24 12:45:00,48.48,48.5,48.37,48.43,104440.0,44.0447,44.0629,43.9448,43.9993,104440.0
2018-07-24 12:50:00,48.44,48.44,48.38,48.41,29836.0,44.0084,44.0084,43.9538,43.9811,29836.0
2018-07-24 12:55:00,48.42,48.45,48.4,48.4,17620.0,43.9902,44.0174,43.972,43.972,17620.0
2018-07-24 13:00:00,48.4,48.41,48.38,48.41,8408.0,43.972,43.9811,43.9538,43.9811,8408.0
2018-07-24 13:05:00,48.41,48.43,48.39,48.42,7982.0,43.9811,43.9993,43.9629,43.9902,7982.0
2018-07-24 13:10:00,48.42,48.44,48.4,48.44,7816.0,43.9902,44.0084,43.972,44.0084,7816.0
2018-07-24 13:15:00,48.44,48.46,48.43,48.44,17856.0,44.0084,44.0265,43.9993,44.0084,17856.0
2018-07-24 13:20:00,48.45,48.46,48.41,48.43,25498.0,44.0174,44.0265,43.9811,43.9993,25498.0
2018-07-24 13:25:00,48.41,48.42,48.33,48.34,24374.0,43.9811,43.9902,43.9084,43.9175,24374.0
2018-07-24 13:30:00,48.35,48.36,48.29,48.31,25190.0,43.9266,43.9357,43.8721,43.8903,25190.0
2018-07-24 13:35:00,48.31,48.35,48.3,48.34,19040.0,43.8903,43.9266,43.8812,43.9175,19040.0
2018-07-24 13:40:00,48.34,48.35,48.33,48.34,7994.0,43.9175,43.9266,43.9084,43.9175,7994.0
2018-07-24 13:45:00,48.35,48.35,48.32,48.35,32608.0,43.9266,43.9266,43.8993,43.9266,32608.0
2018-07-24 13:50:00,48.35,48.35,48.33,48.35,17802.0,43.9266,43.9266,43.9084,43.9266,17802.0
2018-07-24 13:55:00,48.35,48.37,48.33,48.37,11020.0,43.9266,43.9448,43.9084,43.9448,11020.0
2018-07-24 14:00:00,48.36,48.37,48.34,48.34,9786.0,43.9357,43.9448,43.9175,43.9175,9786.0
2018-07-24 14:05:00,48.33,48.36,48.31,48.35,23592.0,43.9084,43.9357,43.8903,43.9266,23592.0
2018-07-24 14:10:00,48.36,48.37,48.33,48.35,18998.0,43.9357,43.9448,43.9084,43.9266,18998.0
2018-07-24 14:15:00,48.34,48.36,48.32,48.35,13170.0,43.9175,43.9357,43.8993,43.9266,13170.0
2018-07-24 14:20:00,48.35,48.37,48.35,48.35,21064.0,43.9266,43.9448,43.9266,43.9266,21064.0
2018-07-24 14:25:00,48.34,48.35,48.32,48.34,14074.0,43.9175,43.9266,43.8993,43.9175,14074.0
2018-07-24 14:30:00,48.34,48.35,48.32,48.35,43820.0,43.9175,43.9266,43.8993,43.9266,43820.0
2018-07-24 14:35:00,48.35,48.35,48.27,48.27,78812.0,43.9266,43.9266,43.8539,43.8539,78812.0
2018-07-24 14:40:00,48.27,48.35,48.27,48.34,25200.0,43.8539,43.9266,43.8539,43.9175,25200.0
2018-07-24 14:45:00,48.34,48.38,48.33,48.34,20150.0,43.9175,43.9538,43.9084,43.9175,20150.0
2018-07-24 14:50:00,48.33,48.35,48.31,48.32,32742.0,43.9084,43.9266,43.8903,43.8993,32742.0
2018-07-24 14:55:00,48.32,48.35,48.32,48.34,33414.0,43.8993,43.9266,43.8993,43.9175,33414.0
2018-07-24 15:00:00,48.33,48.38,48.33,48.38,35190.0,43.9084,43.9538,43.9084,43.9538,35190.0
2018-07-24 15:05:00,48.38,48.44,48.37,48.44,39158.0,43.9538,44.0084,43.9448,44.0084,39158.0
2018-07-24 15:10:00,48.43,48.43,48.4,48.41,31194.0,43.9993,43.9993,43.972,43.9811,31194.0
2018-07-24 15:15:00,48.41,48.41,48.36,48.38,64960.0,43.9811,43.9811,43.9357,43.9538,64960.0
2018-07-24 15:20:00,48.38,48.38,48.35,48.35,50698.0,43.9538,43.9538,43.9266,43.9266,50698.0
2018-07-24 15:25:00,48.35,48.43,48.35,48.42,51086.0,43.9266,43.9993,43.9266,43.9902,51086.0
2018-07-24 15:30:00,48.42,48.45,48.42,48.42,74580.0,43.9902,44.0174,43.9902,43.9902,74580.0
2018-07-24 15:35:00,48.42,48.45,48.41,48.44,64164.0,43.9902,44.0174,43.9811,44.0084,64164.0
2018-07-24 15:40:00,48.44,48.46,48.44,48.44,65542.0,44.0084,44.0265,44.0084,44.0084,65542.0
2018-07-24 15:45:00,48.45,48.49,48.4,48.49,118010.0,44.0174,44.0538,43.972,44.0538,118010.0
2018-07-24 15:50:00,48.49,48.52,48.49,48.51,177590.0,44.0538,44.081,44.0538,44.072,177590.0
2018-07-24 15:55:00,48.51,48.51,48.47,48.5,338918.0,44.072,44.072,44.0356,44.0629,338918.0
2018-07-25 09:30:00,48.54,48.72,48.38,48.69,99372.0,44.0992,44.2627,43.9538,44.2355,99372.0
2018-07-25 09:35:00,48.66,48.87,48.63,48.85,39352.0,44.2082,44.399,44.181,44.3808,39352.0
2018-07-25 09:40:00,48.87,48.92,48.77,48.77,68166.0,44.399,44.4444,44.3082,44.3082,68166.0
2018-07-25 09:45:00,48.8,48.89,48.8,48.83,39844.0,44.3354,44.4172,44.3354,44.3627,39844.0
2018-07-25 09:50:00,48.82,48.84,48.75,48.83,28316.0,44.3536,44.3718,44.29,44.3627,28316.0
2018-07-25 09:55:00,48.83,48.86,48.8,48.86,39722.0,44.3627,44.3899,44.3354,44.3899,39722.0
2018-07-25 10:00:00,48.85,48.85,48.8,48.8,43088.0,44.3808,44.3808,44.3354,44.3354,43088.0
2018-07-25 10:05:00,48.8,48.8,48.69,48.7,27350.0,44.3354,44.3354,44.2355,44.2446,27350.0
2018-07-25 10:10:00,48.7,48.72,48.66,48.68,29176.0,44.2446,44.2627,44.2082,44.2264,29176.0
2018-07-25 10:15:00,48.68,48.7,48.62,48.69,22496.0,44.2264,44.2446,44.1719,44.2355,22496.0
2018-07-25 10:20:00,48.67,48.7,48.67,48.68,46432.0,44.2173,44.2446,44.2173,44.2264,46432.0
2018-07-25 10:25:00,48.68,48.7,48.63,48.66,70304.0,44.2264,44.2446,44.181,44.2082,70304.0
2018-07-25 10:30:00,48.66,48.68,48.6,48.62,46088.0,44.2082,44.2264,44.1537,44.1719,46088.0
2018-07-25 10:35:00,48.6,48.61,48.52,48.56,69060.0,44.1537,44.1628,44.081,44.1174,69060.0
2018-07-25 10:40:00,48.56,48.58,48.49,48.56,43778.0,44.1174,44.1356,44.0538,44.1174,43778.0
2018-07-25 10:45:00,48.56,48.67,48.55,48.65,45730.0,44.1174,44.2173,44.1083,44.1991,45730.0
2018-07-25 10:50:00,48.65,48.71,48.6,48.65,39708.0,44.1991,44.2537,44.1537,44.1991,39708.0
2018-07-25 10:55:00,48.64,48.67,48.6,48.63,34388.0,44.1901,44.2173,44.1537,44.181,34388.0
2018-07-25 11:00:00,48.65,48.65,48.54,48.57,34270.0,44.1991,44.1991,44.0992,44.1265,34270.0
2018-07-25 11:05:00,48.58,48.62,48.55,48.62,37124.0,44.1356,44.1719,44.1083,44.1719,37124.0
2018-07-25 11:10:00,48.62,48.67,48.6,48.65,27648.0,44.1719,44.2173,44.1537,44.1991,27648.0
2018-07-25 11:15:00,48.65,48.69,48.63,48.63,43318.0,44.1991,44.2355,44.181,44.181,43318.0
2018-07-25 11:20:00,48.64,48.71,48.62,48.69,17050.0,44.1901,44.2537,44.1719,44.2355,17050.0
2018-07-25 11:25:00,48.7,48.75,48.7,48.73,25222.0,44.2446,44.29,44.2446,44.2718,25222.0
2018-07-25 11:30:00,48.73,48.73,48.69,48.69,20230.0,44.2718,44.2718,44.2355,44.2355,20230.0
2018-07-25 11:35:00,48.69,48.71,48.66,48.66,19394.0,44.2355,44.2537,44.2082,44.2082,19394.0
2018-07-25 11:40:00,48.65,48.67,48.64,48.65,53380.0,44.1991,44.2173,44.1901,44.1991,53380.0
2018-07-25 11:45:00,48.65,48.68,48.63,48.66,26222.0,44.1991,44.2264,44.181,44.2082,26222.0
2018-07-25 11:50:00,48.66,48.67,48.6,48.62,17144.0,44.2082,44.2173,44.1537,44.1719,17144.0
2018-07-25 11:55:00,48.62,48.63,48.6,48.62,17402.0,44.1719,44.181,44.1537,44.1719,17402.0
2018-07-25 12:00:00,48.63,48.63,48.59,48.6,17908.0,44.181,44.181,44.1446,44.1537,17908.0
2018-07-25 12:05:00,48.6,48.61,48.55,48.55,16402.0,44.1537,44.1628,44.1083,44.1083,16402.0
2018-07-25 12:10:00,48.55,48.56,48.49,48.49,46532.0,44.1083,44.1174,44.0538,44.0538,46532.0
2018-07-25 12:15:00,48.5,48.52,48.49,48.51,77076.0,44.0629,44.081,44.0538,44.072,77076.0
2018-07-25 12:20:00,48.52,48.57,48.51,48.54,20402.0,44.081,44.1265,44.072,44.0992,20402.0
2018-07-25 12:25:00,48.55,48.55,48.51,48.53,19404.0,44.1083,44.1083,44.072,44.0901,19404.0
2018-07-25 12:30:00,48.53,48.54,48.49,48.54,20102.0,44.0901,44.0992,44.0538,44.0992,20102.0
2018-07-25 12:35:00,48.53,48.55,48.52,48.52,22788.0,44.0901,44.1083,44.081,44.081,22788.0
2018-07-25 12:40:00,48.52,48.52,48.47,48.48,19106.0,44.081,44.081,44.0356,44.0447,19106.0
2018-07-25 12:45:00,48.48,48.49,48.47,48.48,17758.0,44.0447,44.0538,44.0356,44.0447,17758.0
2018-07-25 12:50:00,48.47,48.52,48.47,48.51,31140.0,44.0356,44.081,44.0356,44.072,31140.0
2018-07-25 12:55:00,48.52,48.55,48.51,48.54,13798.0,44.081,44.1083,44.072,44.0992,13798.0
2018-07-25 13:00:00,48.55,48.55,48.52,48.54,9384.0,44.1083,44.1083,44.081,44.0992,9384.0
2018-07-25 13:05:00,48.54,48.57,48.52,48.57,12020.0,44.0992,44.1265,44.081,44.1265,12020.0
2018-07-25 13:10:00,48.57,48.57,48.56,48.56,23200.0,44.1265,44.1265,44.1174,44.1174,23200.0
2018-07-25 13:15:00,48.56,48.58,48.56,48.58,18828.0,44.1174,44.1356,44.1174,44.1356,18828.0
2018-07-25 13:20:00,48.58,48.59,48.55,48.57,62796.0,44.1356,44.1446,44.1083,44.1265,62796.0
2018-07-25 13:25:00,48.58,48.59,48.53,48.53,23442.0,44.1356,44.1446,44.0901,44.0901,23442.0
2018-07-25 13:30:00,48.54,48.54,48.52,48.53,27542.0,44.0992,44.0992,44.081,44.0901,27542.0
2018-07-25 13:35:00,48.53,48.57,48.52,48.54,40964.0,44.0901,44.1265,44.081,44.0992,40964.0
2018-07-25 13:40:00,48.55,48.58,48.55,48.58,23036.0,44.1083,44.1356,44.1083,44.1356,23036.0
2018-07-25 13:45:00,48.58,48.6,48.56,48.6,67690.0,44.1356,44.1537,44.1174,44.1537,67690.0
2018-07-25 13:50:00,48.6,48.6,48.59,48.6,34028.0,44.1537,44.1537,44.1446,44.1537,34028.0
2018-07-25 13:55:00,48.6,48.6,48.58,48.59,57952.0,44.1537,44.1537,44.1356,44.1446,57952.0
2018-07-25 14:00:00,48.59,48.6,48.56,48.58,57238.0,44.1446,44.1537,44.1174,44.1356,57238.0
2018-07-25 14:05:00,48.57,48.58,48.56,48.56,44340.0,44.1265,44.1356,44.1174,44.1174,44340.0
2018-07-25 14:10:00,48.56,48.56,48.52,48.53,38696.0,44.1174,44.1174,44.081,44.0901,38696.0
2018-07-25 14:15:00,48.53,48.57,48.52,48.57,49826.0,44.0901,44.1265,44.081,44.1265,49826.0
2018-07-25 14:20:00,48.57,48.57,48.54,48.56,87280.0,44.1265,44.1265,44.0992,44.1174,87280.0
2018-07-25 14:25:00,48.56,48.59,48.54,48.58,23916.0,44.1174,44.1446,44.0992,44.1356,23916.0
2018-07-25 14:30:00,48.58,48.62,48.58,48.62,19552.0,44.1356,44.1719,44.1356,44.1719,19552.0
2018-07-25 14:35:00,48.62,48.66,48.62,48.66,38868.0,44.1719,44.2082,44.1719,44.2082,38868.0
2018-07-25 14:40:00,48.66,48.66,48.63,48.64,33708.0,44.2082,44.2082,44.181,44.1901,33708.0
2018-07-25 14:45:00,48.64,48.68,48.63,48.67,47828.0,44.1901,44.2264,44.181,44.2173,47828.0
2018-07-25 14:50:00,48.67,48.68,48.65,48.66,37278.0,44.2173,44.2264,44.1991,44.2082,37278.0
2018-07-25 14:55:00,48.67,48.7,48.66,48.67,54862.0,44.2173,44.2446,44.2082,44.2173,54862.0
2018-07-25 15:00:00,48.67,48.68,48.65,48.65,84184.0,44.2173,44.2264,44.1991,44.1991,84184.0
2018-07-25 15:05:00,48.65,48.67,48.64,48.65,49212.0,44.1991,44.2173,44.1901,44.1991,49212.0
2018-07-25 15:10:00,48.65,48.66,48.63,48.66,69552.0,44.1991,44.2082,44.181,44.2082,69552.0
2018-07-25 15:15:00,48.68,48.68,48.64,48.65,60292.0,44.2264,44.2264,44.1901,44.1991,60292.0
2018-07-25 15:20:00,48.65,48.65,48.6,48.61,40992.0,44.1991,44.1991,44.1537,44.1628,40992.0
2018-07-25 15:25:00,48.61,48.62,48.58,48.59,53822.0,44.1628,44.1719,44.1356,44.1446,53822.0
2018-07-25 15:30:00,48.59,48.66,48.58,48.62,62120.0,44.1446,44.2082,44.1356,44.1719,62120.0
2018-07-25 15:35:00,48.63,48.73,48.62,48.72,157176.0,44.181,44.2718,44.1719,44.2627,157176.0
2018-07-25 15:40:00,48.72,48.74,48.63,48.71,149830.0,44.2627,44.2809,44.181,44.2537,149830.0
2018-07-25 15:45:00,48.71,48.77,48.63,48.75,258378.0,44.2537,44.3082,44.181,44.29,258378.0
2018-07-25 15:50:00,48.76,48.85,48.63,48.63,165948.0,44.2991,44.3808,44.181,44.181,165948.0
2018-07-25 15:55:00,48.83,48.84,48.63,48.84,269756.0,44.3627,44.3718,44.181,44.3718,269756.0
2018-07-26 09:30:00,49.02,49.16,48.85,49.05,121636.0,44.5353,44.6625,44.3808,44.5626,121636.0
2018-07-26 09:35:00,49.07,49.19,49.01,49.19,65514.0,44.5807,44.6897,44.5262,44.6897,65514.0
2018-07-26 09:40:00,49.19,49.45,49.18,49.41,174126.0,44.6897,44.926,44.6807,44.8896,174126.0
2018-07-26 09:45:00,49.42,49.43,49.15,49.16,57324.0,44.8987,44.9078,44.6534,44.6625,57324.0
2018-07-26 09:50:00,49.16,49.29,49.1,49.29,56780.0,44.6625,44.7806,44.608,44.7806,56780.0
2018-07-26 09:55:00,49.28,49.36,49.25,49.29,32080.0,44.7715,44.8442,44.7443,44.7806,32080.0
2018-07-26 10:00:00,49.3,49.4,49.29,49.36,67270.0,44.7897,44.8805,44.7806,44.8442,67270.0
2018-07-26 10:05:00,49.35,49.44,49.31,49.44,51538.0,44.8351,44.9169,44.7988,44.9169,51538.0
2018-07-26 10:10:00,49.44,49.47,49.31,49.32,44420.0,44.9169,44.9441,44.7988,44.8079,44420.0
2018-07-26 10:15:00,49.32,49.44,49.32,49.4,24234.0,44.8079,44.9169,44.8079,44.8805,24234.0
2018-07-26 10:20:00,49.42,49.43,49.3,49.33,50922.0,44.8987,44.9078,44.7897,44.8169,50922.0
2018-07-26 10:25:00,49.33,49.35,49.22,49.22,69198.0,44.8169,44.8351,44.717,44.717,69198.0
2018-07-26 10:30:00,49.23,49.26,49.18,49.18,40848.0,44.7261,44.7533,44.6807,44.6807,40848.0
2018-07-26 10:35:00,49.17,49.26,49.16,49.24,34474.0,44.6716,44.7533,44.6625,44.7352,34474.0
2018-07-26 10:40:00,49.24,49.24,49.16,49.2,35046.0,44.7352,44.7352,44.6625,44.6988,35046.0
2018-07-26 10:45:00,49.19,49.21,49.11,49.21,80198.0,44.6897,44.7079,44.6171,44.7079,80198.0
2018-07-26 10:50:00,49.21,49.22,49.19,49.22,41472.0,44.7079,44.717,44.6897,44.717,41472.0
2018-07-26 10:55:00,49.22,49.26,49.22,49.26,29122.0,44.717,44.7533,44.717,44.7533,29122.0
2018-07-26 11:00:00,49.25,49.27,49.17,49.18,30774.0,44.7443,44.7624,44.6716,44.6807,30774.0
2018-07-26 11:05:00,49.18,49.25,49.18,49.22,44118.0,44.6807,44.7443,44.6807,44.717,44118.0
2018-07-26 11:10:00,49.21,49.22,49.13,49.15,25136.0,44.7079,44.717,44.6352,44.6534,25136.0
2018-07-26 11:15:00,49.14,49.14,49.04,49.06,25948.0,44.6443,44.6443,44.5535,44.5716,25948.0
2018-07-26 11:20:00,49.07,49.08,49.02,49.05,20556.0,44.5807,44.5898,44.5353,44.5626,20556.0
2018-07-26 11:25:00,49.04,49.05,48.99,49.05,17536.0,44.5535,44.5626,44.508,44.5626,17536.0
2018-07-26 11:30:00,49.05,49.05,48.98,49.0,21466.0,44.5626,44.5626,44.499,44.5171,21466.0
2018-07-26 11:35:00,49.0,49.1,48.99,49.08,20690.0,44.5171,44.608,44.508,44.5898,20690.0
2018-07-26 11:40:00,49.07,49.07,48.98,48.98,49016.0,44.5807,44.5807,44.499,44.499,49016.0
2018-07-26 11:45:00,48.97,48.98,48.9,48.97,40030.0,44.4899,44.499,44.4263,44.4899,40030.0
2018-07-26 11:50:00,48.96,49.02,48.94,49.02,25652.0,44.4808,44.5353,44.4626,44.5353,25652.0
2018-07-26 11:55:00,49.02,49.02,48.94,48.97,18268.0,44.5353,44.5353,44.4626,44.4899,18268.0
2018-07-26 12:00:00,48.98,49.01,48.95,48.98,35280.0,44.499,44.5262,44.4717,44.499,35280.0
2018-07-26 12:05:00,48.97,48.98,48.86,48.88,27142.0,44.4899,44.499,44.3899,44.4081,27142.0
2018-07-26 12:10:00,48.9,48.91,48.77,48.77,38970.0,44.4263,44.4354,44.3082,44.3082,38970.0
2018-07-26 12:15:00,48.77,48.8,48.74,48.74,26086.0,44.3082,44.3354,44.2809,44.2809,26086.0
2018-07-26 12:20:00,48.75,48.82,48.74,48.82,16484.0,44.29,44.3536,44.2809,44.3536,16484.0
2018-07-26 12:25:00,48.82,48.83,48.77,48.83,22942.0,44.3536,44.3627,44.3082,44.3627,22942.0
2018-07-26 12:30:00,48.83,48.84,48.74,48.76,47118.0,44.3627,44.3718,44.2809,44.2991,47118.0
2018-07-26 12:35:00,48.77,48.77,48.73,48.74,26026.0,44.3082,44.3082,44.2718,44.2809,26026.0
2018-07-26 12:40:00,48.74,48.8,48.74,48.75,27898.0,44.2809,44.3354,44.2809,44.29,27898.0
2018-07-26 12:45:00,48.76,48.77,48.72,48.72,29724.0,44.2991,44.3082,44.2627,44.2627,29724.0
2018-07-26 12:50:00,48.72,48.72,48.66,48.67,23844.0,44.2627,44.2627,44.2082,44.2173,23844.0
2018-07-26 12:55:00,48.67,48.7,48.67,48.68,22578.0,44.2173,44.2446,44.2173,44.2264,22578.0
2018-07-26 13:00:00,48.69,48.69,48.66,48.67,33932.0,44.2355,44.2355,44.2082,44.2173,33932.0
2018-07-26 13:05:00,48.67,48.71,48.65,48.7,78002.0,44.2173,44.2537,44.1991,44.2446,78002.0
2018-07-26 13:10:00,48.7,48.72,48.67,48.69,40562.0,44.2446,44.2627,44.2173,44.2355,40562.0
2018-07-26 13:15:00,48.68,48.76,48.68,48.74,45714.0,44.2264,44.2991,44.2264,44.2809,45714.0
2018-07-26 13:20:00,48.74,48.77,48.74,48.76,32058.0,44.2809,44.3082,44.2809,44.2991,32058.0
2018-07-26 13:25:00,48.76,48.76,48.73,48.74,26880.0,44.2991,44.2991,44.2718,44.2809,26880.0
2018-07-26 13:30:00,48.74,48.79,48.74,48.77,35540.0,44.2809,44.3263,44.2809,44.3082,35540.0
2018-07-26 13:35:00,48.77,48.8,48.76,48.76,21426.0,44.3082,44.3354,44.2991,44.2991,21426.0
2018-07-26 13:40:00,48.76,48.78,48.76,48.78,21608.0,44.2991,44.3173,44.2991,44.3173,21608.0
2018-07-26 13:45:00,48.78,48.8,48.77,48.8,16580.0,44.3173,44.3354,44.3082,44.3354,16580.0
2018-07-26 13:50:00,48.8,48.81,48.77,48.77,21342.0,44.3354,44.3445,44.3082,44.3082,21342.0
2018-07-26 13:55:00,48.77,48.77,48.74,48.75,27690.0,44.3082,44.3082,44.2809,44.29,27690.0
2018-07-26 14:00:00,48.75,48.76,48.73,48.76,23304.0,44.29,44.2991,44.2718,44.2991,23304.0
2018-07-26 14:05:00,48.77,48.78,48.74,48.77,16924.0,44.3082,44.3173,44.2809,44.3082,16924.0
2018-07-26 14:10:00,48.77,48.81,48.77,48.8,11492.0,44.3082,44.3445,44.3082,44.3354,11492.0
2018-07-26 14:15:00,48.8,48.81,48.76,48.77,32402.0,44.3354,44.3445,44.2991,44.3082,32402.0
2018-07-26 14:20:00,48.77,48.79,48.76,48.79,34008.0,44.3082,44.3263,44.2991,44.3263,34008.0
2018-07-26 14:25:00,48.79,48.83,48.79,48.83,26982.0,44.3263,44.3627,44.3263,44.3627,26982.0
2018-07-26 14:30:00,48.82,48.85,48.81,48.83,74404.0,44.3536,44.3808,44.3445,44.3627,74404.0
2018-07-26 14:35:00,48.83,48.92,48.82,48.92,46172.0,44.3627,44.4444,44.3536,44.4444,46172.0
2018-07-26 14:40:00,48.92,48.92,48.88,48.88,31852.0,44.4444,44.4444,44.4081,44.4081,31852.0
2018-07-26 14:45:00,48.89,48.91,48.88,48.88,22674.0,44.4172,44.4354,44.4081,44.4081,22674.0
2018-07-26 14:50:00,48.88,48.9,48.87,48.9,16360.0,44.4081,44.4263,44.399,44.4263,16360.0
2018-07-26 14:55:00,48.9,48.9,48.88,48.89,26644.0,44.4263,44.4263,44.4081,44.4172,26644.0
2018-07-26 15:00:00,48.89,48.89,48.85,48.88,45972.0,44.4172,44.4172,44.3808,44.4081,45972.0
2018-07-26 15:05:00,48.87,48.88,48.86,48.87,30476.0,44.399,44.4081,44.3899,44.399,30476.0
2018-07-26 15:10:00,48.87,48.87,48.84,48.85,30518.0,44.399,44.399,44.3718,44.3808,30518.0
2018-07-26 15:15:00,48.85,48.86,48.83,48.83,43230.0,44.3808,44.3899,44.3627,44.3627,43230.0
2018-07-26 15:20:00,48.84,48.85,48.81,48.82,42988.0,44.3718,44.3808,44.3445,44.3536,42988.0
2018-07-26 15:25:00,48.83,48.85,48.81,48.85,32418.0,44.3627,44.3808,44.3445,44.3808,32418.0
2018-07-26 15:30:00,48.85,48.9,48.85,48.89,64574.0,44.3808,44.4263,44.3808,44.4172,64574.0
2018-07-26 15:35:00,48.9,48.9,48.87,48.88,34396.0,44.4263,44.4263,44.399,44.4081,34396.0
2018-07-26 15:40:00,48.88,48.88,48.83,48.84,35882.0,44.4081,44.4081,44.3627,44.3718,35882.0
2018-07-26 15:45:00,48.84,48.86,48.81,48.81,70798.0,44.3718,44.3899,44.3445,44.3445,70798.0
2018-07-26 15:50:00,48.81,48.83,48.77,48.77,99726.0,44.3445,44.3627,44.3082,44.3082,99726.0
2018-07-26 15:55:00,48.77,48.8,48.73,48.76,335386.0,44.3082,44.3354,44.2718,44.2991,335386.0
2018-07-27 09:30:00,48.83,49.1,48.83,49.06,92422.0,44.3627,44.608,44.3627,44.5716,92422.0
2018-07-27 09:35:00,49.06,49.15,48.92,48.95,17542.0,44.5716,44.6534,44.4444,44.4717,17542.0
2018-07-27 09:40:00,48.93,48.93,48.72,48.78,40844.0,44.4535,44.4535,44.2627,44.3173,40844.0
2018-07-27 09:45:00,48.8,48.82,48.74,48.79,36730.0,44.3354,44.3536,44.2809,44.3263,36730.0
2018-07-27 09:50:00,48.78,48.83,48.72,48.82,24748.0,44.3173,44.3627,44.2627,44.3536,24748.0
2018-07-27 09:55:00,48.83,48.9,48.8,48.85,58734.0,44.3627,44.4263,44.3354,44.3808,58734.0
2018-07-27 10:00:00,48.84,48.9,48.77,48.8,37566.0,44.3718,44.4263,44.3082,44.3354,37566.0
2018-07-27 10:05:00,48.77,48.77,48.63,48.63,29122.0,44.3082,44.3082,44.181,44.181,29122.0
2018-07-27 10:10:00,48.63,48.68,48.56,48.59,48192.0,44.181,44.2264,44.1174,44.1446,48192.0
2018-07-27 10:15:00,48.59,48.61,48.51,48.51,54752.0,44.1446,44.1628,44.072,44.072,54752.0
2018-07-27 10:20:00,48.51,48.54,48.48,48.53,43312.0,44.072,44.0992,44.0447,44.0901,43312.0
2018-07-27 10:25:00,48.53,48.57,48.51,48.52,24404.0,44.0901,44.1265,44.072,44.081,24404.0
2018-07-27 10:30:00,48.51,48.6,48.51,48.59,30386.0,44.072,44.1537,44.072,44.1446,30386.0
2018-07-27 10:35:00,48.6,48.6,48.49,48.52,33772.0,44.1537,44.1537,44.0538,44.081,33772.0
2018-07-27 10:40:00,48.51,48.51,48.43,48.45,35562.0,44.072,44.072,43.9993,44.0174,35562.0
2018-07-27 10:45:00,48.44,48.44,48.36,48.36,21632.0,44.0084,44.0084,43.9357,43.9357,21632.0
2018-07-27 10:50:00,48.38,48.42,48.37,48.4,37660.0,43.9538,43.9902,43.9448,43.972,37660.0
2018-07-27 10:55:00,48.41,48.41,48.33,48.37,25652.0,43.9811,43.9811,43.9084,43.9448,25652.0
2018-07-27 11:00:00,48.37,48.42,48.34,48.35,29970.0,43.9448,43.9902,43.9175,43.9266,29970.0
2018-07-27 11:05:00,48.34,48.35,48.31,48.35,35840.0,43.9175,43.9266,43.8903,43.9266,35840.0
2018-07-27 11:10:00,48.35,48.37,48.34,48.37,28296.0,43.9266,43.9448,43.9175,43.9448,28296.0
2018-07-27 11:15:00,48.36,48.38,48.32,48.35,28908.0,43.9357,43.9538,43.8993,43.9266,28908.0
2018-07-27 11:20:00,48.35,48.39,48.34,48.35,55096.0,43.9266,43.9629,43.9175,43.9266,55096.0
2018-07-27 11:25:00,48.35,48.36,48.28,48.3,89964.0,43.9266,43.9357,43.863,43.8812,89964.0
2018-07-27 11:30:00,48.31,48.44,48.31,48.44,35318.0,43.8903,44.0084,43.8903,44.0084,35318.0
2018-07-27 11:35:00,48.44,48.45,48.39,48.44,29116.0,44.0084,44.0174,43.9629,44.0084,29116.0
2018-07-27 11:40:00,48.43,48.44,48.38,48.38,30016.0,43.9993,44.0084,43.9538,43.9538,30016.0
2018-07-27 11:45:00,48.38,48.42,48.35,48.4,61296.0,43.9538,43.9902,43.9266,43.972,61296.0
2018-07-27 11:50:00,48.4,48.41,48.33,48.39,29598.0,43.972,43.9811,43.9084,43.9629,29598.0
2018-07-27 11:55:00,48.39,48.4,48.34,48.36,41332.0,43.9629,43.972,43.9175,43.9357,41332.0
2018-07-27 12:00:00,48.37,48.37,48.33,48.36,34288.0,43.9448,43.9448,43.9084,43.9357,34288.0
2018-07-27 12:05:00,48.37,48.41,48.37,48.39,22058.0,43.9448,43.9811,43.9448,43.9629,22058.0
2018-07-27 12:10:00,48.39,48.42,48.39,48.4,23132.0,43.9629,43.9902,43.9629,43.972,23132.0
2018-07-27 12:15:00,48.39,48.39,48.34,48.35,24828.0,43.9629,43.9629,43.9175,43.9266,24828.0
2018-07-27 12:20:00,48.35,48.35,48.3,48.31,21996.0,43.9266,43.9266,43.8812,43.8903,21996.0
2018-07-27 12:25:00,48.32,48.35,48.3,48.35,16132.0,43.8993,43.9266,43.8812,43.9266,16132.0
2018-07-27 12:30:00,48.35,48.36,48.3,48.3,22574.0,43.9266,43.9357,43.8812,43.8812,22574.0
2018-07-27 12:35:00,48.32,48.35,48.29,48.3,28582.0,43.8993,43.9266,43.8721,43.8812,28582.0
2018-07-27 12:40:00,48.3,48.34,48.29,48.33,20056.0,43.8812,43.9175,43.8721,43.9084,20056.0
2018-07-27 12:45:00,48.34,48.35,48.29,48.29,17922.0,43.9175,43.9266,43.8721,43.8721,17922.0
2018-07-27 12:50:00,48.29,48.31,48.26,48.27,25894.0,43.8721,43.8903,43.8448,43.8539,25894.0
2018-07-27 12:55:00,48.27,48.28,48.23,48.24,21866.0,43.8539,43.863,43.8176,43.8267,21866.0
2018-07-27 13:00:00,48.24,48.34,48.23,48.33,36328.0,43.8267,43.9175,43.8176,43.9084,36328.0
2018-07-27 13:05:00,48.34,48.39,48.34,48.37,27400.0,43.9175,43.9629,43.9175,43.9448,27400.0
2018-07-27 13:10:00,48.37,48.37,48.32,48.33,15036.0,43.9448,43.9448,43.8993,43.9084,15036.0
2018-07-27 13:15:00,48.32,48.32,48.28,48.31,14000.0,43.8993,43.8993,43.863,43.8903,14000.0
2018-07-27 13:20:00,48.31,48.32,48.27,48.29,13822.0,43.8903,43.8993,43.8539,43.8721,13822.0
2018-07-27 13:25:00,48.3,48.35,48.29,48.35,15986.0,43.8812,43.9266,43.8721,43.9266,15986.0
2018-07-27 13:30:00,48.34,48.34,48.3,48.32,21888.0,43.9175,43.9175,43.8812,43.8993,21888.0
2018-07-27 13:35:00,48.31,48.35,48.3,48.35,20416.0,43.8903,43.9266,43.8812,43.9266,20416.0
2018-07-27 13:40:00,48.37,48.38,48.33,48.36,34992.0,43.9448,43.9538,43.9084,43.9357,34992.0
2018-07-27 13:45:00,48.38,48.38,48.34,48.35,22800.0,43.9538,43.9538,43.9175,43.9266,22800.0
2018-07-27 13:50:00,48.35,48.38,48.34,48.35,15898.0,43.9266,43.9538,43.9175,43.9266,15898.0
2018-07-27 13:55:00,48.35,48.35,48.33,48.35,13944.0,43.9266,43.9266,43.9084,43.9266,13944.0
2018-07-27 14:00:00,48.34,48.35,48.31,48.32,23184.0,43.9175,43.9266,43.8903,43.8993,23184.0
2018-07-27 14:05:00,48.31,48.31,48.27,48.27,15668.0,43.8903,43.8903,43.8539,43.8539,15668.0
2018-07-27 14:10:00,48.27,48.28,48.24,48.25,23522.0,43.8539,43.863,43.8267,43.8357,23522.0
2018-07-27 14:15:00,48.26,48.27,48.21,48.21,22870.0,43.8448,43.8539,43.7994,43.7994,22870.0
2018-07-27 14:20:00,48.22,48.22,48.18,48.2,22256.0,43.8085,43.8085,43.7721,43.7903,22256.0
2018-07-27 14:25:00,48.2,48.22,48.2,48.22,16796.0,43.7903,43.8085,43.7903,43.8085,16796.0
2018-07-27 14:30:00,48.21,48.26,48.2,48.24,19184.0,43.7994,43.8448,43.7903,43.8267,19184.0
2018-07-27 14:35:00,48.22,48.23,48.17,48.17,12592.0,43.8085,43.8176,43.7631,43.7631,12592.0
2018-07-27 14:40:00,48.17,48.23,48.17,48.22,14952.0,43.7631,43.8176,43.7631,43.8085,14952.0
2018-07-27 14:45:00,48.22,48.23,48.18,48.2,19790.0,43.8085,43.8176,43.7721,43.7903,19790.0
2018-07-27 14:50:00,48.21,48.24,48.2,48.23,81124.0,43.7994,43.8267,43.7903,43.8176,81124.0
2018-07-27 14:55:00,48.24,48.24,48.22,48.22,21510.0,43.8267,43.8267,43.8085,43.8085,21510.0
2018-07-27 15:00:00,48.22,48.3,48.22,48.28,48016.0,43.8085,43.8812,43.8085,43.863,48016.0
2018-07-27 15:05:00,48.29,48.31,48.28,48.3,28966.0,43.8721,43.8903,43.863,43.8812,28966.0
2018-07-27 15:10:00,48.31,48.35,48.3,48.33,19940.0,43.8903,43.9266,43.8812,43.9084,19940.0
2018-07-27 15:15:00,48.33,48.33,48.3,48.33,15956.0,43.9084,43.9084,43.8812,43.9084,15956.0
2018-07-27 15:20:00,48.33,48.33,48.28,48.31,27202.0,43.9084,43.9084,43.863,43.8903,27202.0
2018-07-27 15:25:00,48.3,48.3,48.27,48.27,19110.0,43.8812,43.8812,43.8539,43.8539,19110.0
2018-07-27 15:30:00,48.27,48.31,48.27,48.3,24066.0,43.8539,43.8903,43.8539,43.8812,24066.0
2018-07-27 15:35:00,48.3,48.3,48.24,48.26,37608.0,43.8812,43.8812,43.8267,43.8448,37608.0
2018-07-27 15:40:00,48.26,48.28,48.24,48.24,40246.0,43.8448,43.863,43.8267,43.8267,40246.0
2018-07-27 15:45:00,48.24,48.24,48.21,48.21,58032.0,43.8267,43.8267,43.7994,43.7994,58032.0
2018-07-27 15:50:00,48.22,48.24,48.21,48.24,75584.0,43.8085,43.8267,43.7994,43.8267,75584.0
2018-07-27 15:55:00,48.24,48.29,48.24,48.28,163962.0,43.8267,43.8721,43.8267,43.863,163962.0
2018-07-30 09:30:00,48.55,48.91,48.42,48.62,169824.0,44.1083,44.4354,43.9902,44.1719,169824.0
2018-07-30 09:35:00,48.59,48.64,48.49,48.51,52770.0,44.1446,44.1901,44.0538,44.072,52770.0
2018-07-30 09:40:00,48.49,48.62,48.49,48.57,79810.0,44.0538,44.1719,44.0538,44.1265,79810.0
2018-07-30 09:45:00,48.59,48.63,48.48,48.5,49598.0,44.1446,44.181,44.0447,44.0629,49598.0
2018-07-30 09:50:00,48.51,48.63,48.49,48.57,108010.0,44.072,44.181,44.0538,44.1265,108010.0
2018-07-30 09:55:00,48.6,48.68,48.6,48.65,28098.0,44.1537,44.2264,44.1537,44.1991,28098.0
2018-07-30 10:00:00,48.63,48.69,48.61,48.65,52690.0,44.181,44.2355,44.1628,44.1991,52690.0
2018-07-30 10:05:00,48.63,48.76,48.63,48.74,52866.0,44.181,44.2991,44.181,44.2809,52866.0
2018-07-30 10:10:00,48.73,48.73,48.54,48.54,32120.0,44.2718,44.2718,44.0992,44.0992,32120.0
2018-07-30 10:15:00,48.56,48.6,48.52,48.53,27154.0,44.1174,44.1537,44.081,44.0901,27154.0
2018-07-30 10:20:00,48.53,48.57,48.51,48.52,30898.0,44.0901,44.1265,44.072,44.081,30898.0
2018-07-30 10:25:00,48.52,48.69,48.52,48.69,29688.0,44.081,44.2355,44.081,44.2355,29688.0
2018-07-30 10:30:00,48.7,48.76,48.55,48.55,46388.0,44.2446,44.2991,44.1083,44.1083,46388.0
2018-07-30 10:35:00,48.54,48.59,48.49,48.55,28254.0,44.0992,44.1446,44.0538,44.1083,28254.0
2018-07-30 10:40:00,48.55,48.56,48.5,48.52,47430.0,44.1083,44.1174,44.0629,44.081,47430.0
2018-07-30 10:45:00,48.52,48.57,48.5,48.57,75652.0,44.081,44.1265,44.0629,44.1265,75652.0
2018-07-30 10:50:00,48.57,48.66,48.57,48.59,53204.0,44.1265,44.2082,44.1265,44.1446,53204.0
2018-07-30 10:55:00,48.58,48.59,48.56,48.57,30228.0,44.1356,44.1446,44.1174,44.1265,30228.0
2018-07-30 11:00:00,48.56,48.66,48.54,48.6,50740.0,44.1174,44.2082,44.0992,44.1537,50740.0
2018-07-30 11:05:00,48.6,48.6,48.54,48.56,13100.0,44.1537,44.1537,44.0992,44.1174,13100.0
2018-07-30 11:10:00,48.56,48.56,48.51,48.52,19402.0,44.1174,44.1174,44.072,44.081,19402.0
2018-07-30 11:15:00,48.51,48.59,48.51,48.57,24454.0,44.072,44.1446,44.072,44.1265,24454.0
2018-07-30 11:20:00,48.58,48.59,48.54,48.59,25370.0,44.1356,44.1446,44.0992,44.1446,25370.0
2018-07-30 11:25:00,48.59,48.59,48.55,48.58,28734.0,44.1446,44.1446,44.1083,44.1356,28734.0
2018-07-30 11:30:00,48.58,48.63,48.56,48.63,59526.0,44.1356,44.181,44.1174,44.181,59526.0
2018-07-30 11:35:00,48.63,48.63,48.57,48.58,31582.0,44.181,44.181,44.1265,44.1356,31582.0
2018-07-30 11:40:00,48.57,48.61,48.56,48.56,55754.0,44.1265,44.1628,44.1174,44.1174,55754.0
2018-07-30 11:45:00,48.57,48.62,48.54,48.62,19400.0,44.1265,44.1719,44.0992,44.1719,19400.0
2018-07-30 11:50:00,48.62,48.63,48.57,48.57,48990.0,44.1719,44.181,44.1265,44.1265,48990.0
2018-07-30 11:55:00,48.57,48.59,48.52,48.53,35344.0,44.1265,44.1446,44.081,44.0901,35344.0
2018-07-30 12:00:00,48.52,48.52,48.48,48.48,24464.0,44.081,44.081,44.0447,44.0447,24464.0
2018-07-30 12:05:00,48.47,48.47,48.35,48.35,18736.0,44.0356,44.0356,43.9266,43.9266,18736.0
2018-07-30 12:10:00,48.35,48.36,48.33,48.34,13118.0,43.9266,43.9357,43.9084,43.9175,13118.0
2018-07-30 12:15:00,48.35,48.35,48.31,48.31,26776.0,43.9266,43.9266,43.8903,43.8903,26776.0
2018-07-30 12:20:00,48.32,48.33,48.3,48.31,17340.0,43.8993,43.9084,43.8812,43.8903,17340.0
2018-07-30 12:25:00,48.31,48.34,48.31,48.33,14052.0,43.8903,43.9175,43.8903,43.9084,14052.0
2018-07-30 12:30:00,48.33,48.35,48.32,48.35,23396.0,43.9084,43.9266,43.8993,43.9266,23396.0
2018-07-30 12:35:00,48.35,48.38,48.35,48.36,15384.0,43.9266,43.9538,43.9266,43.9357,15384.0
2018-07-30 12:40:00,48.35,48.37,48.33,48.35,24712.0,43.9266,43.9448,43.9084,43.9266,24712.0
2018-07-30 12:45:00,48.36,48.37,48.29,48.29,25350.0,43.9357,43.9448,43.8721,43.8721,25350.0
2018-07-30 12:50:00,48.28,48.31,48.27,48.3,17944.0,43.863,43.8903,43.8539,43.8812,17944.0
2018-07-30 12:55:00,48.31,48.34,48.3,48.33,15526.0,43.8903,43.9175,43.8812,43.9084,15526.0
2018-07-30 13:00:00,48.32,48.34,48.29,48.29,12508.0,43.8993,43.9175,43.8721,43.8721,12508.0
2018-07-30 13:05:00,48.29,48.33,48.27,48.33,11522.0,43.8721,43.9084,43.8539,43.9084,11522.0
2018-07-30 13:10:00,48.34,48.35,48.33,48.34,10286.0,43.9175,43.9266,43.9084,43.9175,10286.0
2018-07-30 13:15:00,48.34,48.34,48.3,48.3,22908.0,43.9175,43.9175,43.8812,43.8812,22908.0
2018-07-30 13:20:00,48.3,48.33,48.3,48.33,15356.0,43.8812,43.9084,43.8812,43.9084,15356.0
2018-07-30 13:25:00,48.34,48.37,48.33,48.36,13574.0,43.9175,43.9448,43.9084,43.9357,13574.0
2018-07-30 13:30:00,48.36,48.38,48.35,48.37,21920.0,43.9357,43.9538,43.9266,43.9448,21920.0
2018-07-30 13:35:00,48.37,48.38,48.35,48.37,18322.0,43.9448,43.9538,43.9266,43.9448,18322.0
2018-07-30 13:40:00,48.37,48.38,48.35,48.37,16402.0,43.9448,43.9538,43.9266,43.9448,16402.0
2018-07-30 13:45:00,48.37,48.37,48.33,48.33,16460.0,43.9448,43.9448,43.9084,43.9084,16460.0
2018-07-30 13:50:00,48.33,48.39,48.33,48.39,22160.0,43.9084,43.9629,43.9084,43.9629,22160.0
2018-07-30 13:55:00,48.38,48.38,48.35,48.37,18086.0,43.9538,43.9538,43.9266,43.9448,18086.0
2018-07-30 14:00:00,48.37,48.42,48.37,48.42,20006.0,43.9448,43.9902,43.9448,43.9902,20006.0
2018-07-30 14:05:00,48.43,48.45,48.42,48.43,20504.0,43.9993,44.0174,43.9902,43.9993,20504.0
2018-07-30 14:10:00,48.43,48.45,48.42,48.45,9880.0,43.9993,44.0174,43.9902,44.0174,9880.0
2018-07-30 14:15:00,48.46,48.5,48.46,48.5,19124.0,44.0265,44.0629,44.0265,44.0629,19124.0
2018-07-30 14:20:00,48.49,48.5,48.42,48.44,33182.0,44.0538,44.0629,43.9902,44.0084,33182.0
2018-07-30 14:25:00,48.44,48.45,48.42,48.42,20024.0,44.0084,44.0174,43.9902,43.9902,20024.0
2018-07-30 14:30:00,48.42,48.44,48.41,48.43,30446.0,43.9902,44.0084,43.9811,43.9993,30446.0
2018-07-30 14:35:00,48.43,48.48,48.35,48.35,42718.0,43.9993,44.0447,43.9266,43.9266,42718.0
2018-07-30 14:40:00,48.35,48.37,48.34,48.37,26978.0,43.9266,43.9448,43.9175,43.9448,26978.0
2018-07-30 14:45:00,48.36,48.38,48.34,48.35,41552.0,43.9357,43.9538,43.9175,43.9266,41552.0
2018-07-30 14:50:00,48.35,48.35,48.33,48.35,36206.0,43.9266,43.9266,43.9084,43.9266,36206.0
2018-07-30 14:55:00,48.35,48.39,48.35,48.37,35898.0,43.9266,43.9629,43.9266,43.9448,35898.0
2018-07-30 15:00:00,48.38,48.38,48.35,48.38,36340.0,43.9538,43.9538,43.9266,43.9538,36340.0
2018-07-30 15:05:00,48.38,48.41,48.35,48.35,70638.0,43.9538,43.9811,43.9266,43.9266,70638.0
2018-07-30 15:10:00,48.36,48.36,48.3,48.31,38634.0,43.9357,43.9357,43.8812,43.8903,38634.0
2018-07-30 15:15:00,48.31,48.34,48.31,48.33,35578.0,43.8903,43.9175,43.8903,43.9084,35578.0
2018-07-30 15:20:00,48.33,48.34,48.31,48.32,48500.0,43.9084,43.9175,43.8903,43.8993,48500.0
2018-07-30 15:25:00,48.31,48.34,48.31,48.34,80618.0,43.8903,43.9175,43.8903,43.9175,80618.0
2018-07-30 15:30:00,48.34,48.4,48.34,48.4,76440.0,43.9175,43.972,43.9175,43.972,76440.0
2018-07-30 15:35:00,48.39,48.39,48.37,48.37,56634.0,43.9629,43.9629,43.9448,43.9448,56634.0
2018-07-30 15:40:00,48.37,48.38,48.35,48.36,81870.0,43.9448,43.9538,43.9266,43.9357,81870.0
2018-07-30 15:45:00,48.35,48.4,48.34,48.4,86358.0,43.9266,43.972,43.9175,43.972,86358.0
2018-07-30 15:50:00,48.39,48.44,48.38,48.38,146026.0,43.9629,44.0084,43.9538,43.9538,146026.0
2018-07-30 15:55:00,48.38,48.38,48.34,48.38,253328.0,43.9538,43.9538,43.9175,43.9538,253328.0
2018-07-31 09:30:00,48.46,48.6,48.26,48.33,152748.0,44.0265,44.1537,43.8448,43.9084,152748.0
2018-07-31 09:35:00,48.37,48.68,48.35,48.63,51394.0,43.9448,44.2264,43.9266,44.181,51394.0
2018-07-31 09:40:00,48.65,48.7,48.59,48.61,57642.0,44.1991,44.2446,44.1446,44.1628,57642.0
2018-07-31 09:45:00,48.61,48.63,48.5,48.52,95652.0,44.1628,44.181,44.0629,44.081,95652.0
2018-07-31 09:50:00,48.52,48.55,48.44,48.5,112466.0,44.081,44.1083,44.0084,44.0629,112466.0
2018-07-31 09:55:00,48.52,48.55,48.45,48.55,45602.0,44.081,44.1083,44.0174,44.1083,45602.0
2018-07-31 10:00:00,48.55,48.6,48.49,48.54,51780.0,44.1083,44.1537,44.0538,44.0992,51780.0
2018-07-31 10:05:00,48.53,48.58,48.49,48.49,65742.0,44.0901,44.1356,44.0538,44.0538,65742.0
2018-07-31 10:10:00,48.49,48.55,48.44,48.45,58430.0,44.0538,44.1083,44.0084,44.0174,58430.0
2018-07-31 10:15:00,48.46,48.47,48.4,48.41,39630.0,44.0265,44.0356,43.972,43.9811,39630.0
2018-07-31 10:20:00,48.42,48.49,48.41,48.48,73492.0,43.9902,44.0538,43.9811,44.0447,73492.0
2018-07-31 10:25:00,48.47,48.53,48.45,48.51,55452.0,44.0356,44.0901,44.0174,44.072,55452.0
2018-07-31 10:30:00,48.51,48.59,48.49,48.56,73682.0,44.072,44.1446,44.0538,44.1174,73682.0
2018-07-31 10:35:00,48.56,48.6,48.52,48.52,108938.0,44.1174,44.1537,44.081,44.081,108938.0
2018-07-31 10:40:00,48.54,48.54,48.46,48.51,115978.0,44.0992,44.0992,44.0265,44.072,115978.0
2018-07-31 10:45:00,48.5,48.51,48.48,48.48,52500.0,44.0629,44.072,44.0447,44.0447,52500.0
2018-07-31 10:50:00,48.49,48.5,48.48,48.49,49670.0,44.0538,44.0629,44.0447,44.0538,49670.0
2018-07-31 10:55:00,48.49,48.57,48.48,48.57,39700.0,44.0538,44.1265,44.0447,44.1265,39700.0
2018-07-31 11:00:00,48.57,48.6,48.54,48.55,72948.0,44.1265,44.1537,44.0992,44.1083,72948.0
2018-07-31 11:05:00,48.54,48.56,48.52,48.55,27526.0,44.0992,44.1174,44.081,44.1083,27526.0
2018-07-31 11:10:00,48.54,48.55,48.52,48.54,32620.0,44.0992,44.1083,44.081,44.0992,32620.0
2018-07-31 11:15:00,48.54,48.54,48.47,48.48,37776.0,44.0992,44.0992,44.0356,44.0447,37776.0
2018-07-31 11:20:00,48.47,48.52,48.47,48.51,29798.0,44.0356,44.081,44.0356,44.072,29798.0
2018-07-31 11:25:00,48.51,48.59,48.51,48.58,20000.0,44.072,44.1446,44.072,44.1356,20000.0
2018-07-31 11:30:00,48.59,48.62,48.57,48.59,18652.0,44.1446,44.1719,44.1265,44.1446,18652.0
2018-07-31 11:35:00,48.6,48.66,48.58,48.65,29596.0,44.1537,44.2082,44.1356,44.1991,29596.0
2018-07-31 11:40:00,48.66,48.67,48.57,48.58,24986.0,44.2082,44.2173,44.1265,44.1356,24986.0
2018-07-31 11:45:00,48.59,48.62,48.57,48.6,22690.0,44.1446,44.1719,44.1265,44.1537,22690.0
2018-07-31 11:50:00,48.6,48.6,48.55,48.56,18920.0,44.1537,44.1537,44.1083,44.1174,18920.0
2018-07-31 11:55:00,48.56,48.58,48.53,48.55,26604.0,44.1174,44.1356,44.0901,44.1083,26604.0
2018-07-31 12:00:00,48.55,48.62,48.55,48.61,14600.0,44.1083,44.1719,44.1083,44.1628,14600.0
2018-07-31 12:05:00,48.62,48.63,48.57,48.63,23200.0,44.1719,44.181,44.1265,44.181,23200.0
2018-07-31 12:10:00,48.63,48.64,48.58,48.6,15864.0,44.181,44.1901,44.1356,44.1537,15864.0
2018-07-31 12:15:00,48.6,48.61,48.58,48.6,8004.0,44.1537,44.1628,44.1356,44.1537,8004.0
2018-07-31 12:20:00,48.62,48.68,48.61,48.68,9992.0,44.1719,44.2264,44.1628,44.2264,9992.0
2018-07-31 12:25:00,48.68,48.71,48.68,48.69,18232.0,44.2264,44.2537,44.2264,44.2355,18232.0
2018-07-31 12:30:00,48.68,48.7,48.66,48.67,25002.0,44.2264,44.2446,44.2082,44.2173,25002.0
2018-07-31 12:35:00,48.68,48.7,48.65,48.69,27930.0,44.2264,44.2446,44.1991,44.2355,27930.0
2018-07-31 12:40:00,48.69,48.74,48.68,48.74,35544.0,44.2355,44.2809,44.2264,44.2809,35544.0
2018-07-31 12:45:00,48.74,48.74,48.69,48.71,40410.0,44.2809,44.2809,44.2355,44.2537,40410.0
2018-07-31 12:50:00,48.71,48.72,48.67,48.67,32046.0,44.2537,44.2627,44.2173,44.2173,32046.0
2018-07-31 12:55:00,48.67,48.7,48.66,48.66,64872.0,44.2173,44.2446,44.2082,44.2082,64872.0
2018-07-31 13:00:00,48.66,48.71,48.66,48.7,22046.0,44.2082,44.2537,44.2082,44.2446,22046.0
2018-07-31 13:05:00,48.7,48.7,48.63,48.64,16154.0,44.2446,44.2446,44.181,44.1901,16154.0
2018-07-31 13:10:00,48.63,48.63,48.6,48.6,12110.0,44.181,44.181,44.1537,44.1537,12110.0
2018-07-31 13:15:00,48.6,48.63,48.6,48.63,9396.0,44.1537,44.181,44.1537,44.181,9396.0
2018-07-31 13:20:00,48.63,48.63,48.62,48.63,11754.0,44.181,44.181,44.1719,44.181,11754.0
2018-07-31 13:25:00,48.63,48.69,48.63,48.67,10688.0,44.181,44.2355,44.181,44.2173,10688.0
2018-07-31 13:30:00,48.67,48.68,48.63,48.67,25556.0,44.2173,44.2264,44.181,44.2173,25556.0
2018-07-31 13:35:00,48.67,48.69,48.66,48.69,16090.0,44.2173,44.2355,44.2082,44.2355,16090.0
2018-07-31 13:40:00,48.69,48.69,48.67,48.67,28598.0,44.2355,44.2355,44.2173,44.2173,28598.0
2018-07-31 13:45:00,48.67,48.71,48.67,48.71,25972.0,44.2173,44.2537,44.2173,44.2537,25972.0
2018-07-31 13:50:00,48.71,48.74,48.7,48.74,21144.0,44.2537,44.2809,44.2446,44.2809,21144.0
2018-07-31 13:55:00,48.74,48.75,48.73,48.74,28268.0,44.2809,44.29,44.2718,44.2809,28268.0
2018-07-31 14:00:00,48.74,48.75,48.7,48.7,22016.0,44.2809,44.29,44.2446,44.2446,22016.0
2018-07-31 14:05:00,48.69,48.72,48.69,48.72,16104.0,44.2355,44.2627,44.2355,44.2627,16104.0
2018-07-31 14:10:00,48.72,48.74,48.72,48.73,24402.0,44.2627,44.2809,44.2627,44.2718,24402.0
2018-07-31 14:15:00,48.74,48.77,48.73,48.77,23384.0,44.2809,44.3082,44.2718,44.3082,23384.0
2018-07-31 14:20:00,48.77,48.82,48.77,48.82,37438.0,44.3082,44.3536,44.3082,44.3536,37438.0
2018-07-31 14:25:00,48.82,48.84,48.82,48.83,52810.0,44.3536,44.3718,44.3536,44.3627,52810.0
2018-07-31 14:30:00,48.82,48.83,48.77,48.78,61092.0,44.3536,44.3627,44.3082,44.3173,61092.0
2018-07-31 14:35:00,48.78,48.79,48.77,48.78,31236.0,44.3173,44.3263,44.3082,44.3173,31236.0
2018-07-31 14:40:00,48.77,48.78,48.76,48.77,24646.0,44.3082,44.3173,44.2991,44.3082,24646.0
2018-07-31 14:45:00,48.77,48.77,48.76,48.77,18278.0,44.3082,44.3082,44.2991,44.3082,18278.0
2018-07-31 14:50:00,48.77,48.77,48.73,48.73,34888.0,44.3082,44.3082,44.2718,44.2718,34888.0
2018-07-31 14:55:00,48.73,48.74,48.73,48.73,25226.0,44.2718,44.2809,44.2718,44.2718,25226.0
2018-07-31 15:00:00,48.73,48.73,48.7,48.71,33490.0,44.2718,44.2718,44.2446,44.2537,33490.0
2018-07-31 15:05:00,48.71,48.71,48.69,48.69,19624.0,44.2537,44.2537,44.2355,44.2355,19624.0
2018-07-31 15:10:00,48.69,48.71,48.68,48.71,25258.0,44.2355,44.2537,44.2264,44.2537,25258.0
2018-07-31 15:15:00,48.71,48.71,48.67,48.7,54872.0,44.2537,44.2537,44.2173,44.2446,54872.0
2018-07-31 15:20:00,48.7,48.73,48.7,48.72,37756.0,44.2446,44.2718,44.2446,44.2627,37756.0
2018-07-31 15:25:00,48.72,48.73,48.68,48.69,60532.0,44.2627,44.2718,44.2264,44.2355,60532.0
2018-07-31 15:30:00,48.69,48.71,48.66,48.67,67346.0,44.2355,44.2537,44.2082,44.2173,67346.0
2018-07-31 15:35:00,48.67,48.69,48.65,48.66,66526.0,44.2173,44.2355,44.1991,44.2082,66526.0
2018-07-31 15:40:00,48.66,48.66,48.62,48.63,89574.0,44.2082,44.2082,44.1719,44.181,89574.0
2018-07-31 15:45:00,48.63,48.65,48.56,48.56,190530.0,44.181,44.1991,44.1174,44.1174,190530.0
2018-07-31 15:50:00,48.57,48.57,48.54,48.57,181408.0,44.1265,44.1265,44.0992,44.1265,181408.0
2018-07-31 15:55:00,48.57,48.67,48.56,48.63,502010.0,44.1265,44.2173,44.1174,44.181,502010.0
2018-08-01 09:30:00,48.5,48.7,48.5,48.7,139898.0,44.0629,44.2446,44.0629,44.2446,139898.0
2018-08-01 09:35:00,48.67,48.8,48.6,48.78,63644.0,44.2173,44.3354,44.1537,44.3173,63644.0
2018-08-01 09:40:00,48.77,48.9,48.73,48.9,63844.0,44.3082,44.4263,44.2718,44.4263,63844.0
2018-08-01 09:45:00,48.9,48.93,48.78,48.82,68952.0,44.4263,44.4535,44.3173,44.3536,68952.0
2018-08-01 09:50:00,48.82,48.82,48.69,48.79,64808.0,44.3536,44.3536,44.2355,44.3263,64808.0
2018-08-01 09:55:00,48.81,48.83,48.7,48.73,72324.0,44.3445,44.3627,44.2446,44.2718,72324.0
2018-08-01 10:00:00,48.73,48.73,48.57,48.61,69492.0,44.2718,44.2718,44.1265,44.1628,69492.0
2018-08-01 10:05:00,48.63,48.7,48.62,48.69,46210.0,44.181,44.2446,44.1719,44.2355,46210.0
2018-08-01 10:10:00,48.7,48.79,48.7,48.77,64652.0,44.2446,44.3263,44.2446,44.3082,64652.0
2018-08-01 10:15:00,48.77,48.77,48.68,48.73,74004.0,44.3082,44.3082,44.2264,44.2718,74004.0
2018-08-01 10:20:00,48.73,48.77,48.68,48.71,82974.0,44.2718,44.3082,44.2264,44.2537,82974.0
2018-08-01 10:25:00,48.71,48.75,48.67,48.74,39380.0,44.2537,44.29,44.2173,44.2809,39380.0
2018-08-01 10:30:00,48.73,48.74,48.69,48.71,36108.0,44.2718,44.2809,44.2355,44.2537,36108.0
2018-08-01 10:35:00,48.72,48.77,48.71,48.73,36270.0,44.2627,44.3082,44.2537,44.2718,36270.0
2018-08-01 10:40:00,48.74,48.74,48.63,48.7,53642.0,44.2809,44.2809,44.181,44.2446,53642.0
2018-08-01 10:45:00,48.69,48.73,48.62,48.62,34374.0,44.2355,44.2718,44.1719,44.1719,34374.0
2018-08-01 10:50:00,48.6,48.63,48.55,48.58,35190.0,44.1537,44.181,44.1083,44.1356,35190.0
2018-08-01 10:55:00,48.58,48.59,48.55,48.55,36914.0,44.1356,44.1446,44.1083,44.1083,36914.0
2018-08-01 11:00:00,48.55,48.55,48.45,48.49,42896.0,44.1083,44.1083,44.0174,44.0538,42896.0
2018-08-01 11:05:00,48.49,48.49,48.37,48.37,91488.0,44.0538,44.0538,43.9448,43.9448,91488.0
2018-08-01 11:10:00,48.37,48.4,48.36,48.36,54824.0,43.9448,43.972,43.9357,43.9357,54824.0
2018-08-01 11:15:00,48.37,48.37,48.31,48.34,27742.0,43.9448,43.9448,43.8903,43.9175,27742.0
2018-08-01 11:20:00,48.33,48.35,48.31,48.33,27676.0,43.9084,43.9266,43.8903,43.9084,27676.0
2018-08-01 11:25:00,48.33,48.39,48.33,48.35,39190.0,43.9084,43.9629,43.9084,43.9266,39190.0
2018-08-01 11:30:00,48.34,48.46,48.34,48.46,29180.0,43.9175,44.0265,43.9175,44.0265,29180.0
2018-08-01 11:35:00,48.46,48.52,48.45,48.45,23732.0,44.0265,44.081,44.0174,44.0174,23732.0
2018-08-01 11:40:00,48.45,48.47,48.43,48.43,25426.0,44.0174,44.0356,43.9993,43.9993,25426.0
2018-08-01 11:45:00,48.43,48.43,48.33,48.35,36736.0,43.9993,43.9993,43.9084,43.9266,36736.0
2018-08-01 11:50:00,48.34,48.34,48.27,48.33,65614.0,43.9175,43.9175,43.8539,43.9084,65614.0
2018-08-01 11:55:00,48.33,48.33,48.23,48.24,68878.0,43.9084,43.9084,43.8176,43.8267,68878.0
2018-08-01 12:00:00,48.23,48.28,48.19,48.27,37864.0,43.8176,43.863,43.7812,43.8539,37864.0
2018-08-01 12:05:00,48.26,48.29,48.24,48.27,48024.0,43.8448,43.8721,43.8267,43.8539,48024.0
2018-08-01 12:10:00,48.27,48.28,48.24,48.27,39150.0,43.8539,43.863,43.8267,43.8539,39150.0
2018-08-01 12:15:00,48.27,48.29,48.24,48.27,35188.0,43.8539,43.8721,43.8267,43.8539,35188.0
2018-08-01 12:20:00,48.28,48.29,48.21,48.23,49080.0,43.863,43.8721,43.7994,43.8176,49080.0
2018-08-01 12:25:00,48.22,48.25,48.2,48.2,25940.0,43.8085,43.8357,43.7903,43.7903,25940.0
2018-08-01 12:30:00,48.2,48.27,48.19,48.26,22810.0,43.7903,43.8539,43.7812,43.8448,22810.0
2018-08-01 12:35:00,48.24,48.25,48.21,48.21,32008.0,43.8267,43.8357,43.7994,43.7994,32008.0
2018-08-01 12:40:00,48.21,48.23,48.18,48.23,23970.0,43.7994,43.8176,43.7721,43.8176,23970.0
2018-08-01 12:45:00,48.24,48.27,48.24,48.26,18176.0,43.8267,43.8539,43.8267,43.8448,18176.0
2018-08-01 12:50:00,48.25,48.3,48.24,48.3,21296.0,43.8357,43.8812,43.8267,43.8812,21296.0
2018-08-01 12:55:00,48.3,48.31,48.24,48.26,24126.0,43.8812,43.8903,43.8267,43.8448,24126.0
2018-08-01 13:00:00,48.26,48.31,48.26,48.31,17418.0,43.8448,43.8903,43.8448,43.8903,17418.0
2018-08-01 13:05:00,48.31,48.32,48.21,48.21,56306.0,43.8903,43.8993,43.7994,43.7994,56306.0
2018-08-01 13:10:00,48.21,48.27,48.21,48.24,35568.0,43.7994,43.8539,43.7994,43.8267,35568.0
2018-08-01 13:15:00,48.23,48.24,48.21,48.21,50356.0,43.8176,43.8267,43.7994,43.7994,50356.0
2018-08-01 13:20:00,48.21,48.23,48.2,48.2,30514.0,43.7994,43.8176,43.7903,43.7903,30514.0
2018-08-01 13:25:00,48.2,48.27,48.2,48.26,32758.0,43.7903,43.8539,43.7903,43.8448,32758.0
2018-08-01 13:30:00,48.25,48.26,48.24,48.24,25670.0,43.8357,43.8448,43.8267,43.8267,25670.0
2018-08-01 13:35:00,48.24,48.27,48.22,48.24,30508.0,43.8267,43.8539,43.8085,43.8267,30508.0
2018-08-01 13:40:00,48.24,48.24,48.19,48.21,27622.0,43.8267,43.8267,43.7812,43.7994,27622.0
2018-08-01 13:45:00,48.22,48.23,48.19,48.19,23892.0,43.8085,43.8176,43.7812,43.7812,23892.0
2018-08-01 13:50:00,48.19,48.2,48.18,48.18,15944.0,43.7812,43.7903,43.7721,43.7721,15944.0
2018-08-01 13:55:00,48.18,48.18,48.09,48.13,38744.0,43.7721,43.7721,43.6904,43.7267,38744.0
2018-08-01 14:00:00,48.12,48.12,48.03,48.06,59994.0,43.7176,43.7176,43.6359,43.6631,59994.0
2018-08-01 14:05:00,48.06,48.08,48.02,48.06,48984.0,43.6631,43.6813,43.6268,43.6631,48984.0
2018-08-01 14:10:00,48.06,48.17,48.05,48.15,38400.0,43.6631,43.7631,43.654,43.7449,38400.0
2018-08-01 14:15:00,48.17,48.23,48.17,48.21,31986.0,43.7631,43.8176,43.7631,43.7994,31986.0
2018-08-01 14:20:00,48.21,48.24,48.2,48.23,38416.0,43.7994,43.8267,43.7903,43.8176,38416.0
2018-08-01 14:25:00,48.23,48.27,48.23,48.26,37282.0,43.8176,43.8539,43.8176,43.8448,37282.0
2018-08-01 14:30:00,48.26,48.26,48.2,48.2,44454.0,43.8448,43.8448,43.7903,43.7903,44454.0
2018-08-01 14:35:00,48.21,48.21,48.15,48.16,33310.0,43.7994,43.7994,43.7449,43.754,33310.0
2018-08-01 14:40:00,48.17,48.17,48.13,48.15,29324.0,43.7631,43.7631,43.7267,43.7449,29324.0
2018-08-01 14:45:00,48.15,48.15,48.11,48.15,36050.0,43.7449,43.7449,43.7086,43.7449,36050.0
2018-08-01 14:50:00,48.14,48.21,48.13,48.19,37894.0,43.7358,43.7994,43.7267,43.7812,37894.0
2018-08-01 14:55:00,48.19,48.2,48.17,48.18,57026.0,43.7812,43.7903,43.7631,43.7721,57026.0
2018-08-01 15:00:00,48.18,48.24,48.18,48.22,46430.0,43.7721,43.8267,43.7721,43.8085,46430.0
2018-08-01 15:05:00,48.23,48.26,48.22,48.25,40296.0,43.8176,43.8448,43.8085,43.8357,40296.0
2018-08-01 15:10:00,48.25,48.25,48.21,48.21,39508.0,43.8357,43.8357,43.7994,43.7994,39508.0
2018-08-01 15:15:00,48.21,48.22,48.18,48.19,42138.0,43.7994,43.8085,43.7721,43.7812,42138.0
2018-08-01 15:20:00,48.2,48.22,48.2,48.21,48586.0,43.7903,43.8085,43.7903,43.7994,48586.0
2018-08-01 15:25:00,48.22,48.23,48.21,48.23,49854.0,43.8085,43.8176,43.7994,43.8176,49854.0
2018-08-01 15:30:00,48.23,48.23,48.2,48.2,85554.0,43.8176,43.8176,43.7903,43.7903,85554.0
2018-08-01 15:35:00,48.2,48.24,48.18,48.24,98674.0,43.7903,43.8267,43.7721,43.8267,98674.0
2018-08-01 15:40:00,48.24,48.24,48.22,48.22,88190.0,43.8267,43.8267,43.8085,43.8085,88190.0
2018-08-01 15:45:00,48.22,48.24,48.2,48.23,130148.0,43.8085,43.8267,43.7903,43.8176,130148.0
2018-08-01 15:50:00,48.23,48.23,48.21,48.23,97110.0,43.8176,43.8176,43.7994,43.8176,97110.0
2018-08-01 15:55:00,48.23,48.23,48.18,48.2,312964.0,43.8176,43.8176,43.7721,43.7903,312964.0
2018-08-02 09:30:00,48.14,48.28,48.09,48.28,64060.0,43.7358,43.863,43.6904,43.863,64060.0
2018-08-02 09:35:00,48.35,48.48,48.29,48.47,131854.0,43.9266,44.0447,43.8721,44.0356,131854.0
2018-08-02 09:40:00,48.47,48.53,48.31,48.35,110358.0,44.0356,44.0901,43.8903,43.9266,110358.0
2018-08-02 09:45:00,48.33,48.4,48.28,48.37,96184.0,43.9084,43.972,43.863,43.9448,96184.0
2018-08-02 09:50:00,48.38,48.38,48.27,48.27,70060.0,43.9538,43.9538,43.8539,43.8539,70060.0
2018-08-02 09:55:00,48.26,48.26,48.05,48.06,63844.0,43.8448,43.8448,43.654,43.6631,63844.0
2018-08-02 10:00:00,48.07,48.11,48.01,48.09,88458.0,43.6722,43.7086,43.6177,43.6904,88458.0
2018-08-02 10:05:00,48.08,48.1,47.96,48.09,88750.0,43.6813,43.6995,43.5723,43.6904,88750.0
2018-08-02 10:10:00,48.1,48.24,48.1,48.19,69798.0,43.6995,43.8267,43.6995,43.7812,69798.0
2018-08-02 10:15:00,48.21,48.27,48.15,48.23,73692.0,43.7994,43.8539,43.7449,43.8176,73692.0
2018-08-02 10:20:00,48.23,48.31,48.19,48.27,43456.0,43.8176,43.8903,43.7812,43.8539,43456.0
2018-08-02 10:25:00,48.27,48.28,48.23,48.24,63168.0,43.8539,43.863,43.8176,43.8267,63168.0
2018-08-02 10:30:00,48.24,48.33,48.23,48.24,84460.0,43.8267,43.9084,43.8176,43.8267,84460.0
2018-08-02 10:35:00,48.23,48.37,48.18,48.35,37810.0,43.8176,43.9448,43.7721,43.9266,37810.0
2018-08-02 10:40:00,48.35,48.36,48.23,48.26,35424.0,43.9266,43.9357,43.8176,43.8448,35424.0
2018-08-02 10:45:00,48.27,48.32,48.26,48.27,45506.0,43.8539,43.8993,43.8448,43.8539,45506.0
2018-08-02 10:50:00,48.26,48.27,48.2,48.24,48330.0,43.8448,43.8539,43.7903,43.8267,48330.0
2018-08-02 10:55:00,48.26,48.31,48.23,48.27,56062.0,43.8448,43.8903,43.8176,43.8539,56062.0
2018-08-02 11:00:00,48.29,48.34,48.29,48.3,42350.0,43.8721,43.9175,43.8721,43.8812,42350.0
2018-08-02 11:05:00,48.32,48.32,48.26,48.27,35530.0,43.8993,43.8993,43.8448,43.8539,35530.0
2018-08-02 11:10:00,48.26,48.27,48.2,48.27,34550.0,43.8448,43.8539,43.7903,43.8539,34550.0
2018-08-02 11:15:00,48.27,48.36,48.26,48.32,44878.0,43.8539,43.9357,43.8448,43.8993,44878.0
2018-08-02 11:20:00,48.31,48.33,48.27,48.27,33928.0,43.8903,43.9084,43.8539,43.8539,33928.0
2018-08-02 11:25:00,48.27,48.31,48.23,48.24,41980.0,43.8539,43.8903,43.8176,43.8267,41980.0
2018-08-02 11:30:00,48.24,48.26,48.19,48.2,34650.0,43.8267,43.8448,43.7812,43.7903,34650.0
2018-08-02 11:35:00,48.2,48.24,48.19,48.2,50290.0,43.7903,43.8267,43.7812,43.7903,50290.0
2018-08-02 11:40:00,48.2,48.2,48.09,48.1,37182.0,43.7903,43.7903,43.6904,43.6995,37182.0
2018-08-02 11:45:00,48.1,48.17,48.08,48.09,34446.0,43.6995,43.7631,43.6813,43.6904,34446.0
2018-08-02 11:50:00,48.1,48.12,48.06,48.12,25776.0,43.6995,43.7176,43.6631,43.7176,25776.0
2018-08-02 11:55:00,48.13,48.22,48.12,48.18,33410.0,43.7267,43.8085,43.7176,43.7721,33410.0
2018-08-02 12:00:00,48.18,48.22,48.17,48.21,34042.0,43.7721,43.8085,43.7631,43.7994,34042.0
2018-08-02 12:05:00,48.21,48.24,48.19,48.2,38040.0,43.7994,43.8267,43.7812,43.7903,38040.0
2018-08-02 12:10:00,48.2,48.26,48.18,48.24,26140.0,43.7903,43.8448,43.7721,43.8267,26140.0
2018-08-02 12:15:00,48.25,48.29,48.24,48.26,27976.0,43.8357,43.8721,43.8267,43.8448,27976.0
2018-08-02 12:20:00,48.26,48.28,48.24,48.27,26940.0,43.8448,43.863,43.8267,43.8539,26940.0
2018-08-02 12:25:00,48.27,48.27,48.23,48.23,22200.0,43.8539,43.8539,43.8176,43.8176,22200.0
2018-08-02 12:30:00,48.23,48.24,48.19,48.2,33024.0,43.8176,43.8267,43.7812,43.7903,33024.0
2018-08-02 12:35:00,48.21,48.24,48.21,48.24,27990.0,43.7994,43.8267,43.7994,43.8267,27990.0
2018-08-02 12:40:00,48.25,48.27,48.23,48.24,37518.0,43.8357,43.8539,43.8176,43.8267,37518.0
2018-08-02 12:45:00,48.24,48.29,48.24,48.27,38150.0,43.8267,43.8721,43.8267,43.8539,38150.0
2018-08-02 12:50:00,48.24,48.27,48.24,48.24,43570.0,43.8267,43.8539,43.8267,43.8267,43570.0
2018-08-02 12:55:00,48.25,48.29,48.24,48.26,42462.0,43.8357,43.8721,43.8267,43.8448,42462.0
2018-08-02 13:00:00,48.26,48.27,48.25,48.26,33610.0,43.8448,43.8539,43.8357,43.8448,33610.0
2018-08-02 13:05:00,48.25,48.34,48.24,48.33,41028.0,43.8357,43.9175,43.8267,43.9084,41028.0
2018-08-02 13:10:00,48.32,48.32,48.26,48.26,78960.0,43.8993,43.8993,43.8448,43.8448,78960.0
2018-08-02 13:15:00,48.27,48.35,48.26,48.32,112462.0,43.8539,43.9266,43.8448,43.8993,112462.0
2018-08-02 13:20:00,48.33,48.33,48.28,48.32,95652.0,43.9084,43.9084,43.863,43.8993,95652.0
2018-08-02 13:25:00,48.33,48.35,48.32,48.32,70742.0,43.9084,43.9266,43.8993,43.8993,70742.0
2018-08-02 13:30:00,48.33,48.35,48.33,48.35,143480.0,43.9084,43.9266,43.9084,43.9266,143480.0
2018-08-02 13:35:00,48.35,48.45,48.35,48.45,39292.0,43.9266,44.0174,43.9266,44.0174,39292.0
2018-08-02 13:40:00,48.44,48.45,48.41,48.42,39218.0,44.0084,44.0174,43.9811,43.9902,39218.0
2018-08-02 13:45:00,48.42,48.44,48.41,48.43,16750.0,43.9902,44.0084,43.9811,43.9993,16750.0
2018-08-02 13:50:00,48.43,48.46,48.42,48.43,59180.0,43.9993,44.0265,43.9902,43.9993,59180.0
2018-08-02 13:55:00,48.43,48.45,48.43,48.45,14210.0,43.9993,44.0174,43.9993,44.0174,14210.0
2018-08-02 14:00:00,48.44,48.49,48.43,48.49,33416.0,44.0084,44.0538,43.9993,44.0538,33416.0
2018-08-02 14:05:00,48.49,48.5,48.47,48.48,42152.0,44.0538,44.0629,44.0356,44.0447,42152.0
2018-08-02 14:10:00,48.48,48.56,48.46,48.55,373636.0,44.0447,44.1174,44.0265,44.1083,373636.0
2018-08-02 14:15:00,48.55,48.62,48.55,48.62,83564.0,44.1083,44.1719,44.1083,44.1719,83564.0
2018-08-02 14:20:00,48.63,48.64,48.58,48.6,36074.0,44.181,44.1901,44.1356,44.1537,36074.0
2018-08-02 14:25:00,48.6,48.63,48.6,48.62,27124.0,44.1537,44.181,44.1537,44.1719,27124.0
2018-08-02 14:30:00,48.62,48.62,48.57,48.62,33802.0,44.1719,44.1719,44.1265,44.1719,33802.0
2018-08-02 14:35:00,48.62,48.7,48.62,48.69,22716.0,44.1719,44.2446,44.1719,44.2355,22716.0
2018-08-02 14:40:00,48.68,48.71,48.66,48.66,23010.0,44.2264,44.2537,44.2082,44.2082,23010.0
2018-08-02 14:45:00,48.67,48.67,48.61,48.63,48516.0,44.2173,44.2173,44.1628,44.181,48516.0
2018-08-02 14:50:00,48.64,48.67,48.63,48.66,21698.0,44.1901,44.2173,44.181,44.2082,21698.0
2018-08-02 14:55:00,48.67,48.67,48.65,48.66,30292.0,44.2173,44.2173,44.1991,44.2082,30292.0
2018-08-02 15:00:00,48.66,48.67,48.63,48.67,31808.0,44.2082,44.2173,44.181,44.2173,31808.0
2018-08-02 15:05:00,48.66,48.69,48.66,48.67,54288.0,44.2082,44.2355,44.2082,44.2173,54288.0
2018-08-02 15:10:00,48.66,48.67,48.63,48.66,30476.0,44.2082,44.2173,44.181,44.2082,30476.0
2018-08-02 15:15:00,48.67,48.73,48.65,48.73,40546.0,44.2173,44.2718,44.1991,44.2718,40546.0
2018-08-02 15:20:00,48.72,48.73,48.67,48.71,32150.0,44.2627,44.2718,44.2173,44.2537,32150.0
2018-08-02 15:25:00,48.71,48.71,48.66,48.66,47452.0,44.2537,44.2537,44.2082,44.2082,47452.0
2018-08-02 15:30:00,48.65,48.66,48.63,48.65,48208.0,44.1991,44.2082,44.181,44.1991,48208.0
2018-08-02 15:35:00,48.65,48.7,48.64,48.69,46956.0,44.1991,44.2446,44.1901,44.2355,46956.0
2018-08-02 15:40:00,48.69,48.71,48.67,48.71,84190.0,44.2355,44.2537,44.2173,44.2537,84190.0
2018-08-02 15:45:00,48.71,48.75,48.71,48.75,118058.0,44.2537,44.29,44.2537,44.29,118058.0
2018-08-02 15:50:00,48.74,48.75,48.73,48.74,103182.0,44.2809,44.29,44.2718,44.2809,103182.0
2018-08-02 15:55:00,48.74,48.77,48.73,48.74,245446.0,44.2809,44.3082,44.2718,44.2809,245446.0
2018-08-03 09:30:00,48.93,49.04,48.91,49.04,91782.0,44.4535,44.5535,44.4354,44.5535,91782.0
2018-08-03 09:35:00,49.05,49.13,48.99,49.06,77500.0,44.5626,44.6352,44.508,44.5716,77500.0
2018-08-03 09:40:00,49.06,49.09,48.94,49.01,44802.0,44.5716,44.5989,44.4626,44.5262,44802.0
2018-08-03 09:45:00,49.0,49.03,48.95,48.95,42380.0,44.5171,44.5444,44.4717,44.4717,42380.0
2018-08-03 09:50:00,48.95,48.95,48.91,48.91,47780.0,44.4717,44.4717,44.4354,44.4354,47780.0
2018-08-03 09:55:00,48.91,48.91,48.82,48.88,62694.0,44.4354,44.4354,44.3536,44.4081,62694.0
2018-08-03 10:00:00,48.87,48.92,48.85,48.91,26244.0,44.399,44.4444,44.3808,44.4354,26244.0
2018-08-03 10:05:00,48.93,48.97,48.9,48.96,41138.0,44.4535,44.4899,44.4263,44.4808,41138.0
2018-08-03 10:10:00,48.96,48.97,48.73,48.74,43694.0,44.4808,44.4899,44.2718,44.2809,43694.0
2018-08-03 10:15:00,48.73,48.82,48.73,48.77,25068.0,44.2718,44.3536,44.2718,44.3082,25068.0
2018-08-03 10:20:00,48.78,48.81,48.71,48.81,38402.0,44.3173,44.3445,44.2537,44.3445,38402.0
2018-08-03 10:25:00,48.81,48.92,48.81,48.91,126978.0,44.3445,44.4444,44.3445,44.4354,126978.0
2018-08-03 10:30:00,48.91,48.91,48.79,48.8,28240.0,44.4354,44.4354,44.3263,44.3354,28240.0
2018-08-03 10:35:00,48.81,48.83,48.79,48.8,16972.0,44.3445,44.3627,44.3263,44.3354,16972.0
2018-08-03 10:40:00,48.81,48.84,48.74,48.77,18386.0,44.3445,44.3718,44.2809,44.3082,18386.0
2018-08-03 10:45:00,48.77,48.77,48.65,48.66,24752.0,44.3082,44.3082,44.1991,44.2082,24752.0
2018-08-03 10:50:00,48.65,48.66,48.58,48.6,32058.0,44.1991,44.2082,44.1356,44.1537,32058.0
2018-08-03 10:55:00,48.6,48.67,48.59,48.66,46504.0,44.1537,44.2173,44.1446,44.2082,46504.0
2018-08-03 11:00:00,48.66,48.69,48.63,48.66,30610.0,44.2082,44.2355,44.181,44.2082,30610.0
2018-08-03 11:05:00,48.65,48.67,48.59,48.6,27512.0,44.1991,44.2173,44.1446,44.1537,27512.0
2018-08-03 11:10:00,48.6,48.66,48.59,48.62,30384.0,44.1537,44.2082,44.1446,44.1719,30384.0
2018-08-03 11:15:00,48.62,48.63,48.56,48.59,51162.0,44.1719,44.181,44.1174,44.1446,51162.0
2018-08-03 11:20:00,48.6,48.62,48.58,48.6,85792.0,44.1537,44.1719,44.1356,44.1537,85792.0
2018-08-03 11:25:00,48.59,48.61,48.52,48.52,23578.0,44.1446,44.1628,44.081,44.081,23578.0
2018-08-03 11:30:00,48.52,48.54,48.49,48.5,27918.0,44.081,44.0992,44.0538,44.0629,27918.0
2018-08-03 11:35:00,48.49,48.57,48.49,48.56,23974.0,44.0538,44.1265,44.0538,44.1174,23974.0
2018-08-03 11:40:00,48.56,48.56,48.46,48.49,34382.0,44.1174,44.1174,44.0265,44.0538,34382.0
2018-08-03 11:45:00,48.51,48.52,48.47,48.48,30932.0,44.072,44.081,44.0356,44.0447,30932.0
2018-08-03 11:50:00,48.48,48.48,48.42,48.43,62460.0,44.0447,44.0447,43.9902,43.9993,62460.0
2018-08-03 11:55:00,48.43,48.43,48.38,48.38,26816.0,43.9993,43.9993,43.9538,43.9538,26816.0
2018-08-03 12:00:00,48.38,48.46,48.38,48.46,22352.0,43.9538,44.0265,43.9538,44.0265,22352.0
2018-08-03 12:05:00,48.46,48.47,48.4,48.41,27736.0,44.0265,44.0356,43.972,43.9811,27736.0
2018-08-03 12:10:00,48.41,48.43,48.39,48.4,57340.0,43.9811,43.9993,43.9629,43.972,57340.0
2018-08-03 12:15:00,48.41,48.45,48.4,48.41,25504.0,43.9811,44.0174,43.972,43.9811,25504.0
2018-08-03 12:20:00,48.42,48.49,48.41,48.48,20934.0,43.9902,44.0538,43.9811,44.0447,20934.0
2018-08-03 12:25:00,48.48,48.48,48.43,48.46,30470.0,44.0447,44.0447,43.9993,44.0265,30470.0
2018-08-03 12:30:00,48.47,48.49,48.44,48.49,20488.0,44.0356,44.0538,44.0084,44.0538,20488.0
2018-08-03 12:35:00,48.49,48.53,48.48,48.49,32568.0,44.0538,44.0901,44.0447,44.0538,32568.0
2018-08-03 12:40:00,48.49,48.49,48.45,48.46,32682.0,44.0538,44.0538,44.0174,44.0265,32682.0
2018-08-03 12:45:00,48.45,48.47,48.43,48.45,22942.0,44.0174,44.0356,43.9993,44.0174,22942.0
2018-08-03 12:50:00,48.45,48.49,48.43,48.49,22102.0,44.0174,44.0538,43.9993,44.0538,22102.0
2018-08-03 12:55:00,48.49,48.55,48.49,48.55,23382.0,44.0538,44.1083,44.0538,44.1083,23382.0
2018-08-03 13:00:00,48.54,48.55,48.49,48.49,33980.0,44.0992,44.1083,44.0538,44.0538,33980.0
2018-08-03 13:05:00,48.49,48.5,48.45,48.49,23894.0,44.0538,44.0629,44.0174,44.0538,23894.0
2018-08-03 13:10:00,48.49,48.53,48.47,48.52,32988.0,44.0538,44.0901,44.0356,44.081,32988.0
2018-08-03 13:15:00,48.52,48.57,48.51,48.54,21184.0,44.081,44.1265,44.072,44.0992,21184.0
2018-08-03 13:20:00,48.55,48.56,48.52,48.56,24130.0,44.1083,44.1174,44.081,44.1174,24130.0
2018-08-03 13:25:00,48.55,48.56,48.52,48.56,42500.0,44.1083,44.1174,44.081,44.1174,42500.0
2018-08-03 13:30:00,48.56,48.57,48.54,48.55,23674.0,44.1174,44.1265,44.0992,44.1083,23674.0
2018-08-03 13:35:00,48.55,48.58,48.52,48.57,27838.0,44.1083,44.1356,44.081,44.1265,27838.0
2018-08-03 13:40:00,48.57,48.62,48.57,48.6,31960.0,44.1265,44.1719,44.1265,44.1537,31960.0
2018-08-03 13:45:00,48.61,48.63,48.6,48.62,38060.0,44.1628,44.181,44.1537,44.1719,38060.0
2018-08-03 13:50:00,48.62,48.68,48.62,48.68,34564.0,44.1719,44.2264,44.1719,44.2264,34564.0
2018-08-03 13:55:00,48.67,48.68,48.63,48.63,37840.0,44.2173,44.2264,44.181,44.181,37840.0
2018-08-03 14:00:00,48.64,48.68,48.63,48.66,43388.0,44.1901,44.2264,44.181,44.2082,43388.0
2018-08-03 14:05:00,48.66,48.66,48.63,48.65,34256.0,44.2082,44.2082,44.181,44.1991,34256.0
2018-08-03 14:10:00,48.65,48.66,48.6,48.62,37378.0,44.1991,44.2082,44.1537,44.1719,37378.0
2018-08-03 14:15:00,48.61,48.65,48.6,48.65,44730.0,44.1628,44.1991,44.1537,44.1991,44730.0
2018-08-03 14:20:00,48.65,48.65,48.63,48.65,41040.0,44.1991,44.1991,44.181,44.1991,41040.0
2018-08-03 14:25:00,48.65,48.68,48.64,48.65,44882.0,44.1991,44.2264,44.1901,44.1991,44882.0
2018-08-03 14:30:00,48.66,48.73,48.66,48.73,40480.0,44.2082,44.2718,44.2082,44.2718,40480.0
2018-08-03 14:35:00,48.73,48.73,48.7,48.72,43308.0,44.2718,44.2718,44.2446,44.2627,43308.0
2018-08-03 14:40:00,48.73,48.79,48.72,48.78,88412.0,44.2718,44.3263,44.2627,44.3173,88412.0
2018-08-03 14:45:00,48.78,48.79,48.73,48.75,40466.0,44.3173,44.3263,44.2718,44.29,40466.0
2018-08-03 14:50:00,48.75,48.76,48.73,48.74,43848.0,44.29,44.2991,44.2718,44.2809,43848.0
2018-08-03 14:55:00,48.74,48.75,48.71,48.75,34544.0,44.2809,44.29,44.2537,44.29,34544.0
2018-08-03 15:00:00,48.75,48.77,48.74,48.76,34408.0,44.29,44.3082,44.2809,44.2991,34408.0
2018-08-03 15:05:00,48.76,48.77,48.74,48.75,28738.0,44.2991,44.3082,44.2809,44.29,28738.0
2018-08-03 15:10:00,48.75,48.81,48.75,48.79,31348.0,44.29,44.3445,44.29,44.3263,31348.0
2018-08-03 15:15:00,48.79,48.82,48.79,48.81,32890.0,44.3263,44.3536,44.3263,44.3445,32890.0
2018-08-03 15:20:00,48.8,48.84,48.8,48.84,41456.0,44.3354,44.3718,44.3354,44.3718,41456.0
2018-08-03 15:25:00,48.84,48.84,48.78,48.79,57982.0,44.3718,44.3718,44.3173,44.3263,57982.0
2018-08-03 15:30:00,48.79,48.79,48.77,48.77,44504.0,44.3263,44.3263,44.3082,44.3082,44504.0
2018-08-03 15:35:00,48.77,48.79,48.77,48.77,41402.0,44.3082,44.3263,44.3082,44.3082,41402.0
2018-08-03 15:40:00,48.77,48.8,48.77,48.79,29124.0,44.3082,44.3354,44.3082,44.3263,29124.0
2018-08-03 15:45:00,48.79,48.82,48.77,48.79,63674.0,44.3263,44.3536,44.3082,44.3263,63674.0
2018-08-03 15:50:00,48.79,48.8,48.76,48.77,57088.0,44.3263,44.3354,44.2991,44.3082,57088.0
2018-08-03 15:55:00,48.77,48.8,48.75,48.79,197930.0,44.3082,44.3354,44.29,44.3263,197930.0
2018-08-06 09:30:00,48.8,48.95,48.8,48.81,56830.0,44.3354,44.4717,44.3354,44.3445,56830.0
2018-08-06 09:35:00,48.83,49.02,48.79,49.02,33420.0,44.3627,44.5353,44.3263,44.5353,33420.0
2018-08-06 09:40:00,49.01,49.1,48.96,48.98,30214.0,44.5262,44.608,44.4808,44.499,30214.0
2018-08-06 09:45:00,49.0,49.02,48.91,48.96,25218.0,44.5171,44.5353,44.4354,44.4808,25218.0
2018-08-06 09:50:00,48.97,48.97,48.89,48.93,31718.0,44.4899,44.4899,44.4172,44.4535,31718.0
2018-08-06 09:55:00,48.95,49.06,48.91,49.01,26866.0,44.4717,44.5716,44.4354,44.5262,26866.0
2018-08-06 10:00:00,49.01,49.05,48.98,49.01,19638.0,44.5262,44.5626,44.499,44.5262,19638.0
2018-08-06 10:05:00,49.01,49.05,48.99,49.02,22692.0,44.5262,44.5626,44.508,44.5353,22692.0
2018-08-06 10:10:00,49.02,49.11,49.02,49.1,31216.0,44.5353,44.6171,44.5353,44.608,31216.0
2018-08-06 10:15:00,49.11,49.18,49.1,49.15,36644.0,44.6171,44.6807,44.608,44.6534,36644.0
2018-08-06 10:20:00,49.15,49.2,49.08,49.1,61328.0,44.6534,44.6988,44.5898,44.608,61328.0
2018-08-06 10:25:00,49.11,49.13,49.02,49.03,38190.0,44.6171,44.6352,44.5353,44.5444,38190.0
2018-08-06 10:30:00,49.04,49.16,49.04,49.16,21524.0,44.5535,44.6625,44.5535,44.6625,21524.0
2018-08-06 10:35:00,49.16,49.17,49.04,49.09,29368.0,44.6625,44.6716,44.5535,44.5989,29368.0
2018-08-06 10:40:00,49.08,49.1,49.06,49.09,28060.0,44.5898,44.608,44.5716,44.5989,28060.0
2018-08-06 10:45:00,49.09,49.1,48.99,48.99,48606.0,44.5989,44.608,44.508,44.508,48606.0
2018-08-06 10:50:00,49.0,49.02,48.94,48.96,27218.0,44.5171,44.5353,44.4626,44.4808,27218.0
2018-08-06 10:55:00,48.96,48.98,48.94,48.98,15194.0,44.4808,44.499,44.4626,44.499,15194.0
2018-08-06 11:00:00,48.98,49.03,48.95,49.02,22624.0,44.499,44.5444,44.4717,44.5353,22624.0
2018-08-06 11:05:00,49.04,49.05,49.01,49.01,25756.0,44.5535,44.5626,44.5262,44.5262,25756.0
2018-08-06 11:10:00,49.01,49.02,48.95,48.96,13882.0,44.5262,44.5353,44.4717,44.4808,13882.0
2018-08-06 11:15:00,48.95,48.97,48.89,48.9,19918.0,44.4717,44.4899,44.4172,44.4263,19918.0
2018-08-06 11:20:00,48.9,49.0,48.9,48.99,18172.0,44.4263,44.5171,44.4263,44.508,18172.0
2018-08-06 11:25:00,49.0,49.02,48.96,48.97,17738.0,44.5171,44.5353,44.4808,44.4899,17738.0
2018-08-06 11:30:00,48.96,48.98,48.95,48.96,13818.0,44.4808,44.499,44.4717,44.4808,13818.0
2018-08-06 11:35:00,48.97,48.97,48.94,48.97,13816.0,44.4899,44.4899,44.4626,44.4899,13816.0
2018-08-06 11:40:00,48.98,48.98,48.95,48.97,21374.0,44.499,44.499,44.4717,44.4899,21374.0
2018-08-06 11:45:00,48.97,48.99,48.97,48.99,15634.0,44.4899,44.508,44.4899,44.508,15634.0
2018-08-06 11:50:00,48.99,48.99,48.95,48.96,23430.0,44.508,44.508,44.4717,44.4808,23430.0
2018-08-06 11:55:00,48.95,48.98,48.94,48.96,16426.0,44.4717,44.499,44.4626,44.4808,16426.0
2018-08-06 12:00:00,48.95,49.0,48.95,48.98,24916.0,44.4717,44.5171,44.4717,44.499,24916.0
2018-08-06 12:05:00,48.99,49.01,48.97,49.0,19916.0,44.508,44.5262,44.4899,44.5171,19916.0
2018-08-06 12:10:00,48.99,49.02,48.97,49.01,22812.0,44.508,44.5353,44.4899,44.5262,22812.0
2018-08-06 12:15:00,49.01,49.04,49.0,49.03,10000.0,44.5262,44.5535,44.5171,44.5444,10000.0
2018-08-06 12:20:00,49.04,49.04,49.01,49.03,13050.0,44.5535,44.5535,44.5262,44.5444,13050.0
2018-08-06 12:25:00,49.03,49.04,49.02,49.03,14150.0,44.5444,44.5535,44.5353,44.5444,14150.0
2018-08-06 12:30:00,49.02,49.06,49.02,49.06,15156.0,44.5353,44.5716,44.5353,44.5716,15156.0
2018-08-06 12:35:00,49.05,49.08,49.03,49.03,21740.0,44.5626,44.5898,44.5444,44.5444,21740.0
2018-08-06 12:40:00,49.03,49.05,49.01,49.05,17816.0,44.5444,44.5626,44.5262,44.5626,17816.0
2018-08-06 12:45:00,49.05,49.05,49.02,49.02,14048.0,44.5626,44.5626,44.5353,44.5353,14048.0
2018-08-06 12:50:00,49.02,49.05,49.02,49.05,18286.0,44.5353,44.5626,44.5353,44.5626,18286.0
2018-08-06 12:55:00,49.05,49.1,49.05,49.09,21066.0,44.5626,44.608,44.5626,44.5989,21066.0
2018-08-06 13:00:00,49.08,49.1,49.05,49.05,28788.0,44.5898,44.608,44.5626,44.5626,28788.0
2018-08-06 13:05:00,49.06,49.1,49.05,49.1,22140.0,44.5716,44.608,44.5626,44.608,22140.0
2018-08-06 13:10:00,49.09,49.1,49.08,49.09,30044.0,44.5989,44.608,44.5898,44.5989,30044.0
2018-08-06 13:15:00,49.08,49.1,49.07,49.08,18632.0,44.5898,44.608,44.5807,44.5898,18632.0
2018-08-06 13:20:00,49.08,49.09,49.06,49.07,28768.0,44.5898,44.5989,44.5716,44.5807,28768.0
2018-08-06 13:25:00,49.07,49.08,49.04,49.06,24844.0,44.5807,44.5898,44.5535,44.5716,24844.0
2018-08-06 13:30:00,49.06,49.06,49.02,49.02,31382.0,44.5716,44.5716,44.5353,44.5353,31382.0
2018-08-06 13:35:00,49.02,49.04,49.02,49.04,18826.0,44.5353,44.5535,44.5353,44.5535,18826.0
2018-08-06 13:40:00,49.05,49.05,49.01,49.01,19698.0,44.5626,44.5626,44.5262,44.5262,19698.0
2018-08-06 13:45:00,49.01,49.02,49.01,49.02,10416.0,44.5262,44.5353,44.5262,44.5353,10416.0
2018-08-06 13:50:00,49.01,49.02,48.99,48.99,27240.0,44.5262,44.5353,44.508,44.508,27240.0
2018-08-06 13:55:00,48.98,49.0,48.97,48.99,20852.0,44.499,44.5171,44.4899,44.508,20852.0
2018-08-06 14:00:00,48.99,49.04,48.99,49.04,33778.0,44.508,44.5535,44.508,44.5535,33778.0
2018-08-06 14:05:00,49.05,49.05,49.02,49.03,32430.0,44.5626,44.5626,44.5353,44.5444,32430.0
2018-08-06 14:10:00,49.04,49.1,49.03,49.1,26598.0,44.5535,44.608,44.5444,44.608,26598.0
2018-08-06 14:15:00,49.1,49.13,49.08,49.13,27396.0,44.608,44.6352,44.5898,44.6352,27396.0
2018-08-06 14:20:00,49.13,49.13,49.09,49.09,23808.0,44.6352,44.6352,44.5989,44.5989,23808.0
2018-08-06 14:25:00,49.1,49.14,49.1,49.12,27148.0,44.608,44.6443,44.608,44.6261,27148.0
2018-08-06 14:30:00,49.1,49.11,49.09,49.1,24154.0,44.608,44.6171,44.5989,44.608,24154.0
2018-08-06 14:35:00,49.1,49.1,49.06,49.07,22326.0,44.608,44.608,44.5716,44.5807,22326.0
2018-08-06 14:40:00,49.08,49.1,49.07,49.1,25140.0,44.5898,44.608,44.5807,44.608,25140.0
2018-08-06 14:45:00,49.1,49.1,49.09,49.1,18110.0,44.608,44.608,44.5989,44.608,18110.0
2018-08-06 14:50:00,49.1,49.1,49.09,49.09,26302.0,44.608,44.608,44.5989,44.5989,26302.0
2018-08-06 14:55:00,49.1,49.1,49.08,49.09,24826.0,44.608,44.608,44.5898,44.5989,24826.0
2018-08-06 15:00:00,49.1,49.1,49.06,49.06,29472.0,44.608,44.608,44.5716,44.5716,29472.0
2018-08-06 15:05:00,49.06,49.07,49.02,49.03,29608.0,44.5716,44.5807,44.5353,44.5444,29608.0
2018-08-06 15:10:00,49.03,49.05,49.02,49.05,24818.0,44.5444,44.5626,44.5353,44.5626,24818.0
2018-08-06 15:15:00,49.05,49.05,49.02,49.04,31112.0,44.5626,44.5626,44.5353,44.5535,31112.0
2018-08-06 15:20:00,49.04,49.06,49.03,49.05,31190.0,44.5535,44.5716,44.5444,44.5626,31190.0
2018-08-06 15:25:00,49.05,49.06,49.04,49.05,28900.0,44.5626,44.5716,44.5535,44.5626,28900.0
2018-08-06 15:30:00,49.05,49.09,49.05,49.08,35470.0,44.5626,44.5989,44.5626,44.5898,35470.0
2018-08-06 15:35:00,49.08,49.1,49.07,49.08,52952.0,44.5898,44.608,44.5807,44.5898,52952.0
2018-08-06 15:40:00,49.08,49.09,49.06,49.08,51092.0,44.5898,44.5989,44.5716,44.5898,51092.0
2018-08-06 15:45:00,49.08,49.12,49.08,49.12,53030.0,44.5898,44.6261,44.5898,44.6261,53030.0
2018-08-06 15:50:00,49.12,49.13,49.1,49.12,74400.0,44.6261,44.6352,44.608,44.6261,74400.0
2018-08-06 15:55:00,49.12,49.14,49.09,49.13,215100.0,44.6261,44.6443,44.5989,44.6352,215100.0
2018-08-07 09:30:00,49.21,49.26,49.1,49.16,117982.0,44.7079,44.7533,44.608,44.6625,117982.0
2018-08-07 09:35:00,49.15,49.16,49.03,49.07,76672.0,44.6534,44.6625,44.5444,44.5807,76672.0
2018-08-07 09:40:00,49.06,49.08,48.96,48.96,163238.0,44.5716,44.5898,44.4808,44.4808,163238.0
2018-08-07 09:45:00,48.96,48.96,48.81,48.83,45080.0,44.4808,44.4808,44.3445,44.3627,45080.0
2018-08-07 09:50:00,48.83,48.88,48.78,48.83,45918.0,44.3627,44.4081,44.3173,44.3627,45918.0
2018-08-07 09:55:00,48.81,48.88,48.81,48.87,44664.0,44.3445,44.4081,44.3445,44.399,44664.0
2018-08-07 10:00:00,48.85,48.88,48.79,48.88,34438.0,44.3808,44.4081,44.3263,44.4081,34438.0
2018-08-07 10:05:00,48.88,48.93,48.88,48.92,40852.0,44.4081,44.4535,44.4081,44.4444,40852.0
2018-08-07 10:10:00,48.93,48.97,48.9,48.96,68508.0,44.4535,44.4899,44.4263,44.4808,68508.0
2018-08-07 10:15:00,48.99,49.0,48.95,48.99,53838.0,44.508,44.5171,44.4717,44.508,53838.0
2018-08-07 10:20:00,48.99,49.05,48.99,49.02,56160.0,44.508,44.5626,44.508,44.5353,56160.0
2018-08-07 10:25:00,49.02,49.09,49.01,49.04,55356.0,44.5353,44.5989,44.5262,44.5535,55356.0
2018-08-07 10:30:00,49.04,49.05,48.99,48.99,31710.0,44.5535,44.5626,44.508,44.508,31710.0
2018-08-07 10:35:00,48.99,49.07,48.99,49.06,37624.0,44.508,44.5807,44.508,44.5716,37624.0
2018-08-07 10:40:00,49.07,49.1,49.02,49.1,35956.0,44.5807,44.608,44.5353,44.608,35956.0
2018-08-07 10:45:00,49.1,49.12,49.04,49.09,40512.0,44.608,44.6261,44.5535,44.5989,40512.0
2018-08-07 10:50:00,49.09,49.12,49.06,49.1,41158.0,44.5989,44.6261,44.5716,44.608,41158.0
2018-08-07 10:55:00,49.1,49.1,49.05,49.09,30492.0,44.608,44.608,44.5626,44.5989,30492.0
2018-08-07 11:00:00,49.09,49.17,49.08,49.16,49056.0,44.5989,44.6716,44.5898,44.6625,49056.0
2018-08-07 11:05:00,49.17,49.23,49.16,49.21,25816.0,44.6716,44.7261,44.6625,44.7079,25816.0
2018-08-07 11:10:00,49.21,49.31,49.21,49.29,43962.0,44.7079,44.7988,44.7079,44.7806,43962.0
2018-08-07 11:15:00,49.27,49.27,49.15,49.15,48518.0,44.7624,44.7624,44.6534,44.6534,48518.0
2018-08-07 11:20:00,49.15,49.16,49.11,49.12,35200.0,44.6534,44.6625,44.6171,44.6261,35200.0
2018-08-07 11:25:00,49.12,49.15,49.1,49.13,31890.0,44.6261,44.6534,44.608,44.6352,31890.0
2018-08-07 11:30:00,49.12,49.13,49.09,49.1,23354.0,44.6261,44.6352,44.5989,44.608,23354.0
2018-08-07 11:35:00,49.09,49.12,49.06,49.09,29946.0,44.5989,44.6261,44.5716,44.5989,29946.0
2018-08-07 11:40:00,49.09,49.1,49.05,49.09,25336.0,44.5989,44.608,44.5626,44.5989,25336.0
2018-08-07 11:45:00,49.1,49.11,49.08,49.08,42152.0,44.608,44.6171,44.5898,44.5898,42152.0
2018-08-07 11:50:00,49.08,49.16,49.07,49.14,26850.0,44.5898,44.6625,44.5807,44.6443,26850.0
2018-08-07 11:55:00,49.15,49.23,49.15,49.21,18110.0,44.6534,44.7261,44.6534,44.7079,18110.0
2018-08-07 12:00:00,49.21,49.23,49.18,49.22,24546.0,44.7079,44.7261,44.6807,44.717,24546.0
2018-08-07 12:05:00,49.22,49.24,49.2,49.24,19822.0,44.717,44.7352,44.6988,44.7352,19822.0
2018-08-07 12:10:00,49.24,49.24,49.21,49.21,20024.0,44.7352,44.7352,44.7079,44.7079,20024.0
2018-08-07 12:15:00,49.21,49.27,49.21,49.25,17624.0,44.7079,44.7624,44.7079,44.7443,17624.0
2018-08-07 12:20:00,49.26,49.28,49.25,49.26,20350.0,44.7533,44.7715,44.7443,44.7533,20350.0
2018-08-07 12:25:00,49.27,49.27,49.23,49.23,18302.0,44.7624,44.7624,44.7261,44.7261,18302.0
2018-08-07 12:30:00,49.23,49.25,49.21,49.22,29180.0,44.7261,44.7443,44.7079,44.717,29180.0
2018-08-07 12:35:00,49.23,49.29,49.22,49.28,23432.0,44.7261,44.7806,44.717,44.7715,23432.0
2018-08-07 12:40:00,49.29,49.3,49.25,49.27,25422.0,44.7806,44.7897,44.7443,44.7624,25422.0
2018-08-07 12:45:00,49.29,49.3,49.27,49.3,13494.0,44.7806,44.7897,44.7624,44.7897,13494.0
2018-08-07 12:50:00,49.3,49.3,49.24,49.24,19406.0,44.7897,44.7897,44.7352,44.7352,19406.0
2018-08-07 12:55:00,49.24,49.28,49.24,49.27,9200.0,44.7352,44.7715,44.7352,44.7624,9200.0
2018-08-07 13:00:00,49.27,49.29,49.24,49.28,14600.0,44.7624,44.7806,44.7352,44.7715,14600.0
2018-08-07 13:05:00,49.27,49.27,49.24,49.27,20766.0,44.7624,44.7624,44.7352,44.7624,20766.0
2018-08-07 13:10:00,49.3,49.34,49.3,49.34,33292.0,44.7897,44.826,44.7897,44.826,33292.0
2018-08-07 13:15:00,49.34,49.34,49.27,49.27,17580.0,44.826,44.826,44.7624,44.7624,17580.0
2018-08-07 13:20:00,49.28,49.3,49.26,49.28,19464.0,44.7715,44.7897,44.7533,44.7715,19464.0
2018-08-07 13:25:00,49.29,49.32,49.28,49.31,14776.0,44.7806,44.8079,44.7715,44.7988,14776.0
2018-08-07 13:30:00,49.31,49.35,49.29,49.29,26900.0,44.7988,44.8351,44.7806,44.7806,26900.0
2018-08-07 13:35:00,49.29,49.31,49.28,49.29,22012.0,44.7806,44.7988,44.7715,44.7806,22012.0
2018-08-07 13:40:00,49.28,49.29,49.26,49.26,14428.0,44.7715,44.7806,44.7533,44.7533,14428.0
2018-08-07 13:45:00,49.27,49.29,49.27,49.27,14074.0,44.7624,44.7806,44.7624,44.7624,14074.0
2018-08-07 13:50:00,49.27,49.31,49.27,49.3,42284.0,44.7624,44.7988,44.7624,44.7897,42284.0
2018-08-07 13:55:00,49.31,49.31,49.26,49.26,26180.0,44.7988,44.7988,44.7533,44.7533,26180.0
2018-08-07 14:00:00,49.26,49.29,49.25,49.27,23440.0,44.7533,44.7806,44.7443,44.7624,23440.0
2018-08-07 14:05:00,49.27,49.32,49.27,49.31,20100.0,44.7624,44.8079,44.7624,44.7988,20100.0
2018-08-07 14:10:00,49.31,49.33,49.3,49.33,21832.0,44.7988,44.8169,44.7897,44.8169,21832.0
2018-08-07 14:15:00,49.32,49.33,49.3,49.31,19052.0,44.8079,44.8169,44.7897,44.7988,19052.0
2018-08-07 14:20:00,49.31,49.35,49.31,49.34,19544.0,44.7988,44.8351,44.7988,44.826,19544.0
2018-08-07 14:25:00,49.34,49.36,49.34,49.34,23886.0,44.826,44.8442,44.826,44.826,23886.0
2018-08-07 14:30:00,49.34,49.35,49.31,49.31,171418.0,44.826,44.8351,44.7988,44.7988,171418.0
2018-08-07 14:35:00,49.31,49.32,49.29,49.31,111742.0,44.7988,44.8079,44.7806,44.7988,111742.0
2018-08-07 14:40:00,49.31,49.32,49.27,49.31,61326.0,44.7988,44.8079,44.7624,44.7988,61326.0
2018-08-07 14:45:00,49.31,49.32,49.28,49.29,46874.0,44.7988,44.8079,44.7715,44.7806,46874.0
2018-08-07 14:50:00,49.29,49.31,49.29,49.29,27438.0,44.7806,44.7988,44.7806,44.7806,27438.0
2018-08-07 14:55:00,49.29,49.33,49.29,49.3,34402.0,44.7806,44.8169,44.7806,44.7897,34402.0
2018-08-07 15:00:00,49.3,49.3,49.28,49.29,31390.0,44.7897,44.7897,44.7715,44.7806,31390.0
2018-08-07 15:05:00,49.29,49.32,49.28,49.3,32468.0,44.7806,44.8079,44.7715,44.7897,32468.0
2018-08-07 15:10:00,49.29,49.31,49.27,49.29,19752.0,44.7806,44.7988,44.7624,44.7806,19752.0
2018-08-07 15:15:00,49.3,49.33,49.3,49.32,22274.0,44.7897,44.8169,44.7897,44.8079,22274.0
2018-08-07 15:20:00,49.32,49.35,49.31,49.35,173000.0,44.8079,44.8351,44.7988,44.8351,173000.0
2018-08-07 15:25:00,49.35,49.43,49.35,49.42,60530.0,44.8351,44.9078,44.8351,44.8987,60530.0
2018-08-07 15:30:00,49.41,49.42,49.37,49.37,65250.0,44.8896,44.8987,44.8533,44.8533,65250.0
2018-08-07 15:35:00,49.37,49.4,49.36,49.4,51758.0,44.8533,44.8805,44.8442,44.8805,51758.0
2018-08-07 15:40:00,49.39,49.41,49.39,49.41,35276.0,44.8714,44.8896,44.8714,44.8896,35276.0
2018-08-07 15:45:00,49.41,49.42,49.4,49.41,66616.0,44.8896,44.8987,44.8805,44.8896,66616.0
2018-08-07 15:50:00,49.41,49.41,49.35,49.35,69022.0,44.8896,44.8896,44.8351,44.8351,69022.0
2018-08-07 15:55:00,49.35,49.39,49.35,49.37,220386.0,44.8351,44.8714,44.8351,44.8533,220386.0
2018-08-08 09:30:00,49.55,49.81,49.49,49.69,125174.0,45.0168,45.253,44.9623,45.144,125174.0
2018-08-08 09:35:00,49.72,49.85,49.69,49.81,54900.0,45.1713,45.2894,45.144,45.253,54900.0
2018-08-08 09:40:00,49.79,49.84,49.73,49.76,89694.0,45.2349,45.2803,45.1803,45.2076,89694.0
2018-08-08 09:45:00,49.74,49.82,49.74,49.81,37948.0,45.1894,45.2621,45.1894,45.253,37948.0
2018-08-08 09:50:00,49.81,49.87,49.81,49.85,44772.0,45.253,45.3075,45.253,45.2894,44772.0
2018-08-08 09:55:00,49.84,49.88,49.79,49.8,35124.0,45.2803,45.3166,45.2349,45.2439,35124.0
2018-08-08 10:00:00,49.8,49.8,49.63,49.63,64184.0,45.2439,45.2439,45.0895,45.0895,64184.0
2018-08-08 10:05:00,49.65,49.77,49.64,49.71,64260.0,45.1077,45.2167,45.0986,45.1622,64260.0
2018-08-08 10:10:00,49.71,49.71,49.64,49.67,65594.0,45.1622,45.1622,45.0986,45.1258,65594.0
2018-08-08 10:15:00,49.67,49.68,49.63,49.66,35968.0,45.1258,45.1349,45.0895,45.1167,35968.0
2018-08-08 10:20:00,49.65,49.71,49.63,49.65,57278.0,45.1077,45.1622,45.0895,45.1077,57278.0
2018-08-08 10:25:00,49.65,49.7,49.64,49.67,62496.0,45.1077,45.1531,45.0986,45.1258,62496.0
2018-08-08 10:30:00,49.67,49.67,49.59,49.63,77190.0,45.1258,45.1258,45.0531,45.0895,77190.0
2018-08-08 10:35:00,49.63,49.71,49.6,49.69,99450.0,45.0895,45.1622,45.0622,45.144,99450.0
2018-08-08 10:40:00,49.69,49.7,49.62,49.64,48400.0,45.144,45.1531,45.0804,45.0986,48400.0
2018-08-08 10:45:00,49.63,49.65,49.62,49.62,41160.0,45.0895,45.1077,45.0804,45.0804,41160.0
2018-08-08 10:50:00,49.62,49.7,49.62,49.7,36618.0,45.0804,45.1531,45.0804,45.1531,36618.0
2018-08-08 10:55:00,49.71,49.71,49.67,49.67,27006.0,45.1622,45.1622,45.1258,45.1258,27006.0
2018-08-08 11:00:00,49.68,49.68,49.62,49.64,28960.0,45.1349,45.1349,45.0804,45.0986,28960.0
2018-08-08 11:05:00,49.65,49.69,49.63,49.66,72308.0,45.1077,45.144,45.0895,45.1167,72308.0
2018-08-08 11:10:00,49.66,49.75,49.66,49.71,38664.0,45.1167,45.1985,45.1167,45.1622,38664.0
2018-08-08 11:15:00,49.7,49.77,49.69,49.74,34902.0,45.1531,45.2167,45.144,45.1894,34902.0
2018-08-08 11:20:00,49.74,49.79,49.73,49.74,28608.0,45.1894,45.2349,45.1803,45.1894,28608.0
2018-08-08 11:25:00,49.74,49.76,49.72,49.76,24190.0,45.1894,45.2076,45.1713,45.2076,24190.0
2018-08-08 11:30:00,49.76,49.8,49.76,49.8,31566.0,45.2076,45.2439,45.2076,45.2439,31566.0
2018-08-08 11:35:00,49.81,49.85,49.81,49.83,31626.0,45.253,45.2894,45.253,45.2712,31626.0
2018-08-08 11:40:00,49.83,49.88,49.83,49.86,25848.0,45.2712,45.3166,45.2712,45.2984,25848.0
2018-08-08 11:45:00,49.87,49.92,49.86,49.9,43712.0,45.3075,45.353,45.2984,45.3348,43712.0
2018-08-08 11:50:00,49.9,49.91,49.85,49.88,37432.0,45.3348,45.3439,45.2894,45.3166,37432.0
2018-08-08 11:55:00,49.88,49.9,49.83,49.85,59996.0,45.3166,45.3348,45.2712,45.2894,59996.0
2018-08-08 12:00:00,49.85,49.86,49.83,49.85,24794.0,45.2894,45.2984,45.2712,45.2894,24794.0
2018-08-08 12:05:00,49.85,49.85,49.82,49.85,42984.0,45.2894,45.2894,45.2621,45.2894,42984.0
2018-08-08 12:10:00,49.85,49.88,49.85,49.86,26398.0,45.2894,45.3166,45.2894,45.2984,26398.0
2018-08-08 12:15:00,49.86,49.87,49.84,49.86,20308.0,45.2984,45.3075,45.2803,45.2984,20308.0
2018-08-08 12:20:00,49.86,49.88,49.83,49.83,15472.0,45.2984,45.3166,45.2712,45.2712,15472.0
2018-08-08 12:25:00,49.84,49.85,49.8,49.81,25164.0,45.2803,45.2894,45.2439,45.253,25164.0
2018-08-08 12:30:00,49.81,49.84,49.81,49.82,11026.0,45.253,45.2803,45.253,45.2621,11026.0
2018-08-08 12:35:00,49.82,49.84,49.82,49.84,10744.0,45.2621,45.2803,45.2621,45.2803,10744.0
2018-08-08 12:40:00,49.84,49.87,49.84,49.85,13126.0,45.2803,45.3075,45.2803,45.2894,13126.0
2018-08-08 12:45:00,49.86,49.88,49.85,49.87,18638.0,45.2984,45.3166,45.2894,45.3075,18638.0
2018-08-08 12:50:00,49.85,49.85,49.81,49.81,15146.0,45.2894,45.2894,45.253,45.253,15146.0
2018-08-08 12:55:00,49.81,49.81,49.77,49.8,13544.0,45.253,45.253,45.2167,45.2439,13544.0
2018-08-08 13:00:00,49.8,49.82,49.8,49.82,26370.0,45.2439,45.2621,45.2439,45.2621,26370.0
2018-08-08 13:05:00,49.82,49.85,49.81,49.81,27568.0,45.2621,45.2894,45.253,45.253,27568.0
2018-08-08 13:10:00,49.81,49.81,49.77,49.78,21074.0,45.253,45.253,45.2167,45.2258,21074.0
2018-08-08 13:15:00,49.78,49.83,49.78,49.81,24784.0,45.2258,45.2712,45.2258,45.253,24784.0
2018-08-08 13:20:00,49.81,49.85,49.81,49.84,15330.0,45.253,45.2894,45.253,45.2803,15330.0
2018-08-08 13:25:00,49.84,49.84,49.8,49.81,20760.0,45.2803,45.2803,45.2439,45.253,20760.0
2018-08-08 13:30:00,49.82,49.86,49.82,49.85,19772.0,45.2621,45.2984,45.2621,45.2894,19772.0
2018-08-08 13:35:00,49.85,49.87,49.84,49.84,13564.0,45.2894,45.3075,45.2803,45.2803,13564.0
2018-08-08 13:40:00,49.84,49.84,49.82,49.83,21370.0,45.2803,45.2803,45.2621,45.2712,21370.0
2018-08-08 13:45:00,49.83,49.87,49.83,49.85,14716.0,45.2712,45.3075,45.2712,45.2894,14716.0
2018-08-08 13:50:00,49.86,49.87,49.82,49.82,14270.0,45.2984,45.3075,45.2621,45.2621,14270.0
2018-08-08 13:55:00,49.82,49.83,49.82,49.82,15186.0,45.2621,45.2712,45.2621,45.2621,15186.0
2018-08-08 14:00:00,49.82,49.83,49.8,49.82,29532.0,45.2621,45.2712,45.2439,45.2621,29532.0
2018-08-08 14:05:00,49.82,49.83,49.79,49.79,17672.0,45.2621,45.2712,45.2349,45.2349,17672.0
2018-08-08 14:10:00,49.8,49.82,49.77,49.81,28016.0,45.2439,45.2621,45.2167,45.253,28016.0
2018-08-08 14:15:00,49.81,49.82,49.79,49.81,27816.0,45.253,45.2621,45.2349,45.253,27816.0
2018-08-08 14:20:00,49.81,49.81,49.79,49.81,123230.0,45.253,45.253,45.2349,45.253,123230.0
2018-08-08 14:25:00,49.81,49.88,49.8,49.87,165490.0,45.253,45.3166,45.2439,45.3075,165490.0
2018-08-08 14:30:00,49.87,49.89,49.86,49.89,30334.0,45.3075,45.3257,45.2984,45.3257,30334.0
2018-08-08 14:35:00,49.89,49.9,49.88,49.88,34530.0,45.3257,45.3348,45.3166,45.3166,34530.0
2018-08-08 14:40:00,49.88,49.88,49.85,49.86,34524.0,45.3166,45.3166,45.2894,45.2984,34524.0
2018-08-08 14:45:00,49.85,49.89,49.85,49.89,35016.0,45.2894,45.3257,45.2894,45.3257,35016.0
2018-08-08 14:50:00,49.9,49.91,49.87,49.88,28744.0,45.3348,45.3439,45.3075,45.3166,28744.0
2018-08-08 14:55:00,49.88,49.88,49.85,49.87,43442.0,45.3166,45.3166,45.2894,45.3075,43442.0
2018-08-08 15:00:00,49.87,49.88,49.86,49.88,31620.0,45.3075,45.3166,45.2984,45.3166,31620.0
2018-08-08 15:05:00,49.88,49.89,49.85,49.87,50632.0,45.3166,45.3257,45.2894,45.3075,50632.0
2018-08-08 15:10:00,49.87,49.92,49.87,49.91,56944.0,45.3075,45.353,45.3075,45.3439,56944.0
2018-08-08 15:15:00,49.91,49.92,49.88,49.88,35660.0,45.3439,45.353,45.3166,45.3166,35660.0
2018-08-08 15:20:00,49.88,49.9,49.87,49.87,49790.0,45.3166,45.3348,45.3075,45.3075,49790.0
2018-08-08 15:25:00,49.88,49.88,49.85,49.88,39902.0,45.3166,45.3166,45.2894,45.3166,39902.0
2018-08-08 15:30:00,49.88,49.93,49.88,49.92,50558.0,45.3166,45.362,45.3166,45.353,50558.0
2018-08-08 15:35:00,49.92,49.95,49.91,49.94,73394.0,45.353,45.3802,45.3439,45.3711,73394.0
2018-08-08 15:40:00,49.94,49.95,49.93,49.94,55836.0,45.3711,45.3802,45.362,45.3711,55836.0
2018-08-08 15:45:00,49.94,49.94,49.91,49.91,59836.0,45.3711,45.3711,45.3439,45.3439,59836.0
2018-08-08 15:50:00,49.91,49.92,49.88,49.88,85922.0,45.3439,45.353,45.3166,45.3166,85922.0
2018-08-08 15:55:00,49.88,49.9,49.85,49.87,259360.0,45.3166,45.3348,45.2894,45.3075,259360.0
2018-08-09 09:30:00,50.0,50.2,49.73,50.13,98950.0,45.4256,45.6073,45.1803,45.5437,98950.0
2018-08-09 09:35:00,50.1,50.17,50.1,50.13,32834.0,45.5165,45.5801,45.5165,45.5437,32834.0
2018-08-09 09:40:00,50.13,50.23,50.04,50.04,48804.0,45.5437,45.6346,45.462,45.462,48804.0
2018-08-09 09:45:00,50.06,50.1,50.02,50.02,54324.0,45.4802,45.5165,45.4438,45.4438,54324.0
2018-08-09 09:50:00,50.01,50.06,49.94,49.96,142466.0,45.4347,45.4802,45.3711,45.3893,142466.0
2018-08-09 09:55:00,49.96,50.0,49.91,49.99,116294.0,45.3893,45.4256,45.3439,45.4166,116294.0
2018-08-09 10:00:00,49.99,50.03,49.95,49.97,172278.0,45.4166,45.4529,45.3802,45.3984,172278.0
2018-08-09 10:05:00,49.97,49.98,49.82,49.83,96764.0,45.3984,45.4075,45.2621,45.2712,96764.0
2018-08-09 10:10:00,49.84,49.88,49.84,49.87,35568.0,45.2803,45.3166,45.2803,45.3075,35568.0
2018-08-09 10:15:00,49.87,49.94,49.85,49.92,97330.0,45.3075,45.3711,45.2894,45.353,97330.0
2018-08-09 10:20:00,49.92,49.94,49.88,49.91,59330.0,45.353,45.3711,45.3166,45.3439,59330.0
2018-08-09 10:25:00,49.91,49.99,49.9,49.93,79972.0,45.3439,45.4166,45.3348,45.362,79972.0
2018-08-09 10:30:00,49.93,49.99,49.92,49.99,137334.0,45.362,45.4166,45.353,45.4166,137334.0
2018-08-09 10:35:00,49.99,50.03,49.96,49.99,170576.0,45.4166,45.4529,45.3893,45.4166,170576.0
2018-08-09 10:40:00,49.99,50.01,49.98,49.99,49822.0,45.4166,45.4347,45.4075,45.4166,49822.0
2018-08-09 10:45:00,49.98,49.99,49.92,49.94,72318.0,45.4075,45.4166,45.353,45.3711,72318.0
2018-08-09 10:50:00,49.94,49.95,49.85,49.87,30948.0,45.3711,45.3802,45.2894,45.3075,30948.0
2018-08-09 10:55:00,49.87,49.92,49.85,49.85,47416.0,45.3075,45.353,45.2894,45.2894,47416.0
2018-08-09 11:00:00,49.84,49.94,49.84,49.93,42344.0,45.2803,45.3711,45.2803,45.362,42344.0
2018-08-09 11:05:00,49.92,49.92,49.86,49.88,17300.0,45.353,45.353,45.2984,45.3166,17300.0
2018-08-09 11:10:00,49.87,49.88,49.81,49.85,27052.0,45.3075,45.3166,45.253,45.2894,27052.0
2018-08-09 11:15:00,49.83,49.88,49.79,49.81,30120.0,45.2712,45.3166,45.2349,45.253,30120.0
2018-08-09 11:20:00,49.82,49.85,49.81,49.85,28744.0,45.2621,45.2894,45.253,45.2894,28744.0
2018-08-09 11:25:00,49.85,49.85,49.8,49.8,26442.0,45.2894,45.2894,45.2439,45.2439,26442.0
2018-08-09 11:30:00,49.79,49.81,49.76,49.77,29442.0,45.2349,45.253,45.2076,45.2167,29442.0
2018-08-09 11:35:00,49.77,49.8,49.75,49.78,30044.0,45.2167,45.2439,45.1985,45.2258,30044.0
2018-08-09 11:40:00,49.79,49.86,49.79,49.82,25446.0,45.2349,45.2984,45.2349,45.2621,25446.0
2018-08-09 11:45:00,49.82,49.85,49.81,49.84,16408.0,45.2621,45.2894,45.253,45.2803,16408.0
2018-08-09 11:50:00,49.84,49.88,49.82,49.87,35378.0,45.2803,45.3166,45.2621,45.3075,35378.0
2018-08-09 11:55:00,49.88,49.91,49.88,49.88,21634.0,45.3166,45.3439,45.3166,45.3166,21634.0
2018-08-09 12:00:00,49.88,49.9,49.83,49.84,42800.0,45.3166,45.3348,45.2712,45.2803,42800.0
2018-08-09 12:05:00,49.84,49.84,49.79,49.81,32186.0,45.2803,45.2803,45.2349,45.253,32186.0
2018-08-09 12:10:00,49.81,49.82,49.77,49.82,25174.0,45.253,45.2621,45.2167,45.2621,25174.0
2018-08-09 12:15:00,49.84,49.84,49.8,49.82,19076.0,45.2803,45.2803,45.2439,45.2621,19076.0
2018-08-09 12:20:00,49.82,49.84,49.76,49.77,37844.0,45.2621,45.2803,45.2076,45.2167,37844.0
2018-08-09 12:25:00,49.77,49.8,49.76,49.78,44702.0,45.2167,45.2439,45.2076,45.2258,44702.0
2018-08-09 12:30:00,49.79,49.85,49.77,49.85,62486.0,45.2349,45.2894,45.2167,45.2894,62486.0
2018-08-09 12:35:00,49.87,49.92,49.87,49.9,30188.0,45.3075,45.353,45.3075,45.3348,30188.0
2018-08-09 12:40:00,49.9,49.9,49.85,49.87,19386.0,45.3348,45.3348,45.2894,45.3075,19386.0
2018-08-09 12:45:00,49.87,49.87,49.82,49.84,13400.0,45.3075,45.3075,45.2621,45.2803,13400.0
2018-08-09 12:50:00,49.83,49.87,49.83,49.87,10320.0,45.2712,45.3075,45.2712,45.3075,10320.0
2018-08-09 12:55:00,49.88,49.92,49.88,49.91,17106.0,45.3166,45.353,45.3166,45.3439,17106.0
2018-08-09 13:00:00,49.92,49.92,49.87,49.89,14448.0,45.353,45.353,45.3075,45.3257,14448.0
2018-08-09 13:05:00,49.89,49.9,49.87,49.88,18536.0,45.3257,45.3348,45.3075,45.3166,18536.0
2018-08-09 13:10:00,49.88,49.89,49.87,49.88,15020.0,45.3166,45.3257,45.3075,45.3166,15020.0
2018-08-09 13:15:00,49.88,49.9,49.85,49.87,46554.0,45.3166,45.3348,45.2894,45.3075,46554.0
2018-08-09 13:20:00,49.87,49.89,49.84,49.89,17468.0,45.3075,45.3257,45.2803,45.3257,17468.0
2018-08-09 13:25:00,49.9,49.91,49.88,49.91,9414.0,45.3348,45.3439,45.3166,45.3439,9414.0
2018-08-09 13:30:00,49.91,49.93,49.88,49.88,22346.0,45.3439,45.362,45.3166,45.3166,22346.0
2018-08-09 13:35:00,49.9,49.9,49.88,49.9,12130.0,45.3348,45.3348,45.3166,45.3348,12130.0
2018-08-09 13:40:00,49.9,49.92,49.9,49.9,16524.0,45.3348,45.353,45.3348,45.3348,16524.0
2018-08-09 13:45:00,49.9,49.91,49.9,49.9,9602.0,45.3348,45.3439,45.3348,45.3348,9602.0
2018-08-09 13:50:00,49.9,49.93,49.9,49.9,17784.0,45.3348,45.362,45.3348,45.3348,17784.0
2018-08-09 13:55:00,49.9,49.91,49.88,49.9,14746.0,45.3348,45.3439,45.3166,45.3348,14746.0
2018-08-09 14:00:00,49.9,49.91,49.89,49.89,11588.0,45.3348,45.3439,45.3257,45.3257,11588.0
2018-08-09 14:05:00,49.9,49.91,49.88,49.88,20484.0,45.3348,45.3439,45.3166,45.3166,20484.0
2018-08-09 14:10:00,49.88,49.93,49.88,49.93,14052.0,45.3166,45.362,45.3166,45.362,14052.0
2018-08-09 14:15:00,49.93,49.93,49.91,49.93,20826.0,45.362,45.362,45.3439,45.362,20826.0
2018-08-09 14:20:00,49.93,49.94,49.91,49.91,22486.0,45.362,45.3711,45.3439,45.3439,22486.0
2018-08-09 14:25:00,49.91,49.93,49.9,49.92,26048.0,45.3439,45.362,45.3348,45.353,26048.0
2018-08-09 14:30:00,49.93,49.98,49.93,49.98,26106.0,45.362,45.4075,45.362,45.4075,26106.0
2018-08-09 14:35:00,49.98,49.98,49.93,49.94,38864.0,45.4075,45.4075,45.362,45.3711,38864.0
2018-08-09 14:40:00,49.94,49.96,49.9,49.94,27098.0,45.3711,45.3893,45.3348,45.3711,27098.0
2018-08-09 14:45:00,49.94,49.96,49.92,49.94,25232.0,45.3711,45.3893,45.353,45.3711,25232.0
2018-08-09 14:50:00,49.94,49.97,49.93,49.95,18388.0,45.3711,45.3984,45.362,45.3802,18388.0
2018-08-09 14:55:00,49.95,49.98,49.95,49.96,19696.0,45.3802,45.4075,45.3802,45.3893,19696.0
2018-08-09 15:00:00,49.96,49.97,49.95,49.96,26432.0,45.3893,45.3984,45.3802,45.3893,26432.0
2018-08-09 15:05:00,49.96,49.97,49.95,49.97,30180.0,45.3893,45.3984,45.3802,45.3984,30180.0
2018-08-09 15:10:00,49.96,49.99,49.96,49.97,26486.0,45.3893,45.4166,45.3893,45.3984,26486.0
2018-08-09 15:15:00,49.97,49.99,49.96,49.99,22928.0,45.3984,45.4166,45.3893,45.4166,22928.0
2018-08-09 15:20:00,49.99,50.0,49.97,49.98,33188.0,45.4166,45.4256,45.3984,45.4075,33188.0
2018-08-09 15:25:00,49.98,49.99,49.95,49.99,32322.0,45.4075,45.4166,45.3802,45.4166,32322.0
2018-08-09 15:30:00,49.99,49.99,49.97,49.98,30510.0,45.4166,45.4166,45.3984,45.4075,30510.0
2018-08-09 15:35:00,49.98,50.0,49.96,49.99,42122.0,45.4075,45.4256,45.3893,45.4166,42122.0
2018-08-09 15:40:00,49.99,50.0,49.99,49.99,25878.0,45.4166,45.4256,45.4166,45.4166,25878.0
2018-08-09 15:45:00,49.99,49.99,49.93,49.93,81164.0,45.4166,45.4166,45.362,45.362,81164.0
2018-08-09 15:50:00,49.93,49.94,49.9,49.91,92276.0,45.362,45.3711,45.3348,45.3439,92276.0
2018-08-09 15:55:00,49.91,49.92,49.9,49.91,200428.0,45.3439,45.353,45.3348,45.3439,200428.0
2018-08-10 09:30:00,49.87,50.06,49.68,50.01,107070.0,45.3075,45.4802,45.1349,45.4347,107070.0
2018-08-10 09:35:00,49.99,50.06,49.96,50.02,40742.0,45.4166,45.4802,45.3893,45.4438,40742.0
2018-08-10 09:40:00,50.02,50.05,49.93,49.96,69524.0,45.4438,45.4711,45.362,45.3893,69524.0
2018-08-10 09:45:00,49.97,50.01,49.91,49.94,64794.0,45.3984,45.4347,45.3439,45.3711,64794.0
2018-08-10 09:50:00,49.94,50.02,49.83,49.85,125366.0,45.3711,45.4438,45.2712,45.2894,125366.0
2018-08-10 09:55:00,49.85,49.96,49.83,49.93,73248.0,45.2894,45.3893,45.2712,45.362,73248.0
2018-08-10 10:00:00,49.92,49.97,49.92,49.95,52290.0,45.353,45.3984,45.353,45.3802,52290.0
2018-08-10 10:05:00,49.96,50.07,49.96,50.06,41890.0,45.3893,45.4892,45.3893,45.4802,41890.0
2018-08-10 10:10:00,50.08,50.13,50.06,50.12,33358.0,45.4983,45.5437,45.4802,45.5347,33358.0
2018-08-10 10:15:00,50.12,50.16,50.1,50.13,25376.0,45.5347,45.571,45.5165,45.5437,25376.0
2018-08-10 10:20:00,50.13,50.17,50.11,50.12,22224.0,45.5437,45.5801,45.5256,45.5347,22224.0
2018-08-10 10:25:00,50.11,50.23,50.09,50.2,163868.0,45.5256,45.6346,45.5074,45.6073,163868.0
2018-08-10 10:30:00,50.22,50.38,50.21,50.31,164242.0,45.6255,45.7709,45.6164,45.7073,164242.0
2018-08-10 10:35:00,50.31,50.38,50.29,50.37,135154.0,45.7073,45.7709,45.6891,45.7618,135154.0
2018-08-10 10:40:00,50.37,50.41,50.33,50.38,171066.0,45.7618,45.7981,45.7254,45.7709,171066.0
2018-08-10 10:45:00,50.38,50.43,50.36,50.4,133872.0,45.7709,45.8163,45.7527,45.789,133872.0
2018-08-10 10:50:00,50.4,50.44,50.35,50.44,222860.0,45.789,45.8254,45.7436,45.8254,222860.0
2018-08-10 10:55:00,50.44,50.49,50.43,50.45,110126.0,45.8254,45.8708,45.8163,45.8345,110126.0
2018-08-10 11:00:00,50.46,50.49,50.36,50.36,84714.0,45.8436,45.8708,45.7527,45.7527,84714.0
2018-08-10 11:05:00,50.38,50.4,50.3,50.38,123876.0,45.7709,45.789,45.6982,45.7709,123876.0
2018-08-10 11:10:00,50.38,50.45,50.35,50.37,47958.0,45.7709,45.8345,45.7436,45.7618,47958.0
2018-08-10 11:15:00,50.37,50.43,50.33,50.43,142484.0,45.7618,45.8163,45.7254,45.8163,142484.0
2018-08-10 11:20:00,50.42,50.42,50.36,50.4,51338.0,45.8072,45.8072,45.7527,45.789,51338.0
2018-08-10 11:25:00,50.41,50.45,50.39,50.43,25482.0,45.7981,45.8345,45.78,45.8163,25482.0
2018-08-10 11:30:00,50.43,50.49,50.4,50.48,101180.0,45.8163,45.8708,45.789,45.8617,101180.0
2018-08-10 11:35:00,50.48,50.5,50.43,50.46,123716.0,45.8617,45.8799,45.8163,45.8436,123716.0
2018-08-10 11:40:00,50.47,50.48,50.36,50.38,161994.0,45.8526,45.8617,45.7527,45.7709,161994.0
2018-08-10 11:45:00,50.39,50.54,50.39,50.53,52730.0,45.78,45.9162,45.78,45.9072,52730.0
2018-08-10 11:50:00,50.54,50.62,50.49,50.49,62210.0,45.9162,45.9889,45.8708,45.8708,62210.0
2018-08-10 11:55:00,50.51,50.54,50.46,50.5,27332.0,45.889,45.9162,45.8436,45.8799,27332.0
2018-08-10 12:00:00,50.51,50.51,50.42,50.43,40886.0,45.889,45.889,45.8072,45.8163,40886.0
2018-08-10 12:05:00,50.43,50.48,50.4,50.41,25932.0,45.8163,45.8617,45.789,45.7981,25932.0
2018-08-10 12:10:00,50.42,50.48,50.42,50.47,251234.0,45.8072,45.8617,45.8072,45.8526,251234.0
2018-08-10 12:15:00,50.47,50.47,50.42,50.42,19094.0,45.8526,45.8526,45.8072,45.8072,19094.0
2018-08-10 12:20:00,50.42,50.45,50.41,50.41,20604.0,45.8072,45.8345,45.7981,45.7981,20604.0
2018-08-10 12:25:00,50.41,50.44,50.4,50.42,59326.0,45.7981,45.8254,45.789,45.8072,59326.0
2018-08-10 12:30:00,50.42,50.45,50.41,50.44,18186.0,45.8072,45.8345,45.7981,45.8254,18186.0
2018-08-10 12:35:00,50.43,50.44,50.41,50.43,44810.0,45.8163,45.8254,45.7981,45.8163,44810.0
2018-08-10 12:40:00,50.42,50.44,50.41,50.43,23338.0,45.8072,45.8254,45.7981,45.8163,23338.0
2018-08-10 12:45:00,50.43,50.44,50.41,50.42,14532.0,45.8163,45.8254,45.7981,45.8072,14532.0
2018-08-10 12:50:00,50.42,50.43,50.39,50.41,46050.0,45.8072,45.8163,45.78,45.7981,46050.0
2018-08-10 12:55:00,50.41,50.43,50.38,50.4,78100.0,45.7981,45.8163,45.7709,45.789,78100.0
2018-08-10 13:00:00,50.4,50.43,50.34,50.34,130314.0,45.789,45.8163,45.7345,45.7345,130314.0
2018-08-10 13:05:00,50.35,50.41,50.35,50.4,27850.0,45.7436,45.7981,45.7436,45.789,27850.0
2018-08-10 13:10:00,50.4,50.41,50.38,50.41,50926.0,45.789,45.7981,45.7709,45.7981,50926.0
2018-08-10 13:15:00,50.41,50.41,50.38,50.38,40788.0,45.7981,45.7981,45.7709,45.7709,40788.0
2018-08-10 13:20:00,50.39,50.41,50.38,50.4,90966.0,45.78,45.7981,45.7709,45.789,90966.0
2018-08-10 13:25:00,50.4,50.4,50.38,50.4,56600.0,45.789,45.789,45.7709,45.789,56600.0
2018-08-10 13:30:00,50.39,50.41,50.38,50.41,11154.0,45.78,45.7981,45.7709,45.7981,11154.0
2018-08-10 13:35:00,50.41,50.43,50.38,50.4,128704.0,45.7981,45.8163,45.7709,45.789,128704.0
2018-08-10 13:40:00,50.39,50.4,50.38,50.4,13834.0,45.78,45.789,45.7709,45.789,13834.0
2018-08-10 13:45:00,50.4,50.4,50.38,50.4,121332.0,45.789,45.789,45.7709,45.789,121332.0
2018-08-10 13:50:00,50.4,50.41,50.4,50.4,14766.0,45.789,45.7981,45.789,45.789,14766.0
2018-08-10 13:55:00,50.41,50.41,50.39,50.4,56532.0,45.7981,45.7981,45.78,45.789,56532.0
2018-08-10 14:00:00,50.4,50.41,50.37,50.38,129714.0,45.789,45.7981,45.7618,45.7709,129714.0
2018-08-10 14:05:00,50.38,50.4,50.35,50.39,279286.0,45.7709,45.789,45.7436,45.78,279286.0
2018-08-10 14:10:00,50.39,50.42,50.39,50.4,150502.0,45.78,45.8072,45.78,45.789,150502.0
2018-08-10 14:15:00,50.4,50.4,50.29,50.29,44990.0,45.789,45.789,45.6891,45.6891,44990.0
2018-08-10 14:20:00,50.28,50.33,50.27,50.27,29226.0,45.68,45.7254,45.6709,45.6709,29226.0
2018-08-10 14:25:00,50.27,50.27,50.16,50.17,32632.0,45.6709,45.6709,45.571,45.5801,32632.0
2018-08-10 14:30:00,50.17,50.26,50.14,50.26,79480.0,45.5801,45.6619,45.5528,45.6619,79480.0
2018-08-10 14:35:00,50.26,50.26,50.17,50.19,107516.0,45.6619,45.6619,45.5801,45.5983,107516.0
2018-08-10 14:40:00,50.19,50.23,50.18,50.22,35022.0,45.5983,45.6346,45.5892,45.6255,35022.0
2018-08-10 14:45:00,50.21,50.21,50.17,50.18,22576.0,45.6164,45.6164,45.5801,45.5892,22576.0
2018-08-10 14:50:00,50.19,50.22,50.18,50.2,44046.0,45.5983,45.6255,45.5892,45.6073,44046.0
2018-08-10 14:55:00,50.19,50.23,50.15,50.21,76136.0,45.5983,45.6346,45.5619,45.6164,76136.0
2018-08-10 15:00:00,50.21,50.21,50.13,50.15,38946.0,45.6164,45.6164,45.5437,45.5619,38946.0
2018-08-10 15:05:00,50.15,50.17,50.11,50.15,18118.0,45.5619,45.5801,45.5256,45.5619,18118.0
2018-08-10 15:10:00,50.15,50.18,50.12,50.17,43650.0,45.5619,45.5892,45.5347,45.5801,43650.0
2018-08-10 15:15:00,50.17,50.2,50.16,50.18,67780.0,45.5801,45.6073,45.571,45.5892,67780.0
2018-08-10 15:20:00,50.18,50.27,50.18,50.27,38068.0,45.5892,45.6709,45.5892,45.6709,38068.0
2018-08-10 15:25:00,50.27,50.31,50.22,50.23,44742.0,45.6709,45.7073,45.6255,45.6346,44742.0
2018-08-10 15:30:00,50.24,50.26,50.23,50.23,28812.0,45.6437,45.6619,45.6346,45.6346,28812.0
2018-08-10 15:35:00,50.23,50.27,50.23,50.26,52724.0,45.6346,45.6709,45.6346,45.6619,52724.0
2018-08-10 15:40:00,50.26,50.26,50.22,50.24,87022.0,45.6619,45.6619,45.6255,45.6437,87022.0
2018-08-10 15:45:00,50.25,50.29,50.24,50.27,46066.0,45.6528,45.6891,45.6437,45.6709,46066.0
2018-08-10 15:50:00,50.27,50.3,50.26,50.29,42288.0,45.6709,45.6982,45.6619,45.6891,42288.0
2018-08-10 15:55:00,50.29,50.35,50.29,50.31,189980.0,45.6891,45.7436,45.6891,45.7073,189980.0
2018-08-13 09:30:00,50.63,50.74,50.52,50.63,120880.0,45.998,46.0979,45.8981,45.998,120880.0
2018-08-13 09:35:00,50.62,50.68,50.41,50.41,60844.0,45.9889,46.0434,45.7981,45.7981,60844.0
2018-08-13 09:40:00,50.41,50.42,50.27,50.27,49726.0,45.7981,45.8072,45.6709,45.6709,49726.0
2018-08-13 09:45:00,50.24,50.24,50.13,50.19,91448.0,45.6437,45.6437,45.5437,45.5983,91448.0
2018-08-13 09:50:00,50.19,50.19,50.13,50.17,51316.0,45.5983,45.5983,45.5437,45.5801,51316.0
2018-08-13 09:55:00,50.16,50.21,50.12,50.15,45196.0,45.571,45.6164,45.5347,45.5619,45196.0
2018-08-13 10:00:00,50.17,50.18,50.09,50.13,77574.0,45.5801,45.5892,45.5074,45.5437,77574.0
2018-08-13 10:05:00,50.13,50.21,50.12,50.17,51342.0,45.5437,45.6164,45.5347,45.5801,51342.0
2018-08-13 10:10:00,50.16,50.2,50.12,50.12,53518.0,45.571,45.6073,45.5347,45.5347,53518.0
2018-08-13 10:15:00,50.13,50.16,49.99,50.09,87362.0,45.5437,45.571,45.4166,45.5074,87362.0
2018-08-13 10:20:00,50.08,50.12,50.05,50.1,65916.0,45.4983,45.5347,45.4711,45.5165,65916.0
2018-08-13 10:25:00,50.1,50.11,50.04,50.04,78204.0,45.5165,45.5256,45.462,45.462,78204.0
2018-08-13 10:30:00,50.04,50.07,49.93,49.95,67266.0,45.462,45.4892,45.362,45.3802,67266.0
2018-08-13 10:35:00,49.94,50.01,49.93,49.98,56544.0,45.3711,45.4347,45.362,45.4075,56544.0
2018-08-13 10:40:00,49.98,49.99,49.91,49.95,76476.0,45.4075,45.4166,45.3439,45.3802,76476.0
2018-08-13 10:45:00,49.96,50.06,49.95,50.0,37660.0,45.3893,45.4802,45.3802,45.4256,37660.0
2018-08-13 10:50:00,50.01,50.05,49.97,50.03,51096.0,45.4347,45.4711,45.3984,45.4529,51096.0
2018-08-13 10:55:00,50.04,50.05,49.96,49.96,63948.0,45.462,45.4711,45.3893,45.3893,63948.0
2018-08-13 11:00:00,49.95,49.98,49.91,49.93,56598.0,45.3802,45.4075,45.3439,45.362,56598.0
2018-08-13 11:05:00,49.93,49.99,49.93,49.93,43870.0,45.362,45.4166,45.362,45.362,43870.0
2018-08-13 11:10:00,49.92,49.97,49.92,49.96,41100.0,45.353,45.3984,45.353,45.3893,41100.0
2018-08-13 11:15:00,49.96,49.96,49.88,49.88,25982.0,45.3893,45.3893,45.3166,45.3166,25982.0
2018-08-13 11:20:00,49.9,49.96,49.87,49.9,51796.0,45.3348,45.3893,45.3075,45.3348,51796.0
2018-08-13 11:25:00,49.89,49.91,49.84,49.85,78156.0,45.3257,45.3439,45.2803,45.2894,78156.0
2018-08-13 11:30:00,49.86,49.88,49.84,49.85,181434.0,45.2984,45.3166,45.2803,45.2894,181434.0
2018-08-13 11:35:00,49.85,49.89,49.85,49.85,126686.0,45.2894,45.3257,45.2894,45.2894,126686.0
2018-08-13 11:40:00,49.85,49.87,49.78,49.78,79526.0,45.2894,45.3075,45.2258,45.2258,79526.0
2018-08-13 11:45:00,49.77,49.78,49.74,49.76,66868.0,45.2167,45.2258,45.1894,45.2076,66868.0
2018-08-13 11:50:00,49.76,49.79,49.7,49.73,66538.0,45.2076,45.2349,45.1531,45.1803,66538.0
2018-08-13 11:55:00,49.73,49.74,49.66,49.66,72368.0,45.1803,45.1894,45.1167,45.1167,72368.0
2018-08-13 12:00:00,49.67,49.69,49.65,49.67,51596.0,45.1258,45.144,45.1077,45.1258,51596.0
2018-08-13 12:05:00,49.68,49.73,49.67,49.71,43298.0,45.1349,45.1803,45.1258,45.1622,43298.0
2018-08-13 12:10:00,49.7,49.77,49.68,49.74,52198.0,45.1531,45.2167,45.1349,45.1894,52198.0
2018-08-13 12:15:00,49.74,49.76,49.72,49.74,65740.0,45.1894,45.2076,45.1713,45.1894,65740.0
2018-08-13 12:20:00,49.74,49.76,49.7,49.7,29136.0,45.1894,45.2076,45.1531,45.1531,29136.0
2018-08-13 12:25:00,49.71,49.75,49.69,49.75,48248.0,45.1622,45.1985,45.144,45.1985,48248.0
2018-08-13 12:30:00,49.74,49.82,49.73,49.77,67332.0,45.1894,45.2621,45.1803,45.2167,67332.0
2018-08-13 12:35:00,49.77,49.8,49.74,49.77,191126.0,45.2167,45.2439,45.1894,45.2167,191126.0
2018-08-13 12:40:00,49.76,49.77,49.73,49.76,129368.0,45.2076,45.2167,45.1803,45.2076,129368.0
2018-08-13 12:45:00,49.77,49.78,49.74,49.75,83426.0,45.2167,45.2258,45.1894,45.1985,83426.0
2018-08-13 12:50:00,49.75,49.77,49.73,49.74,70282.0,45.1985,45.2167,45.1803,45.1894,70282.0
2018-08-13 12:55:00,49.74,49.77,49.7,49.7,51062.0,45.1894,45.2167,45.1531,45.1531,51062.0
2018-08-13 13:00:00,49.7,49.7,49.66,49.67,20510.0,45.1531,45.1531,45.1167,45.1258,20510.0
2018-08-13 13:05:00,49.67,49.67,49.64,49.66,36172.0,45.1258,45.1258,45.0986,45.1167,36172.0
2018-08-13 13:10:00,49.66,49.69,49.65,49.67,30574.0,45.1167,45.144,45.1077,45.1258,30574.0
2018-08-13 13:15:00,49.66,49.67,49.62,49.67,43732.0,45.1167,45.1258,45.0804,45.1258,43732.0
2018-08-13 13:20:00,49.68,49.69,49.67,49.68,32158.0,45.1349,45.144,45.1258,45.1349,32158.0
2018-08-13 13:25:00,49.68,49.73,49.68,49.72,48506.0,45.1349,45.1803,45.1349,45.1713,48506.0
2018-08-13 13:30:00,49.72,49.79,49.72,49.74,60770.0,45.1713,45.2349,45.1713,45.1894,60770.0
2018-08-13 13:35:00,49.74,49.77,49.74,49.74,28632.0,45.1894,45.2167,45.1894,45.1894,28632.0
2018-08-13 13:40:00,49.75,49.76,49.71,49.73,22644.0,45.1985,45.2076,45.1622,45.1803,22644.0
2018-08-13 13:45:00,49.73,49.73,49.69,49.69,22764.0,45.1803,45.1803,45.144,45.144,22764.0
2018-08-13 13:50:00,49.68,49.76,49.68,49.74,20294.0,45.1349,45.2076,45.1349,45.1894,20294.0
2018-08-13 13:55:00,49.74,49.74,49.68,49.68,21704.0,45.1894,45.1894,45.1349,45.1349,21704.0
2018-08-13 14:00:00,49.69,49.77,49.68,49.74,57216.0,45.144,45.2167,45.1349,45.1894,57216.0
2018-08-13 14:05:00,49.75,49.76,49.73,49.73,16266.0,45.1985,45.2076,45.1803,45.1803,16266.0
2018-08-13 14:10:00,49.73,49.76,49.73,49.75,48904.0,45.1803,45.2076,45.1803,45.1985,48904.0
2018-08-13 14:15:00,49.76,49.77,49.74,49.77,42344.0,45.2076,45.2167,45.1894,45.2167,42344.0
2018-08-13 14:20:00,49.77,49.8,49.76,49.79,123324.0,45.2167,45.2439,45.2076,45.2349,123324.0
2018-08-13 14:25:00,49.8,49.88,49.77,49.87,171016.0,45.2439,45.3166,45.2167,45.3075,171016.0
2018-08-13 14:30:00,49.87,49.88,49.83,49.84,66646.0,45.3075,45.3166,45.2712,45.2803,66646.0
2018-08-13 14:35:00,49.84,49.84,49.77,49.78,59546.0,45.2803,45.2803,45.2167,45.2258,59546.0
2018-08-13 14:40:00,49.79,49.82,49.74,49.82,125826.0,45.2349,45.2621,45.1894,45.2621,125826.0
2018-08-13 14:45:00,49.81,49.84,49.8,49.8,46580.0,45.253,45.2803,45.2439,45.2439,46580.0
2018-08-13 14:50:00,49.8,49.81,49.77,49.77,38516.0,45.2439,45.253,45.2167,45.2167,38516.0
2018-08-13 14:55:00,49.77,49.81,49.76,49.79,51132.0,45.2167,45.253,45.2076,45.2349,51132.0
2018-08-13 15:00:00,49.79,49.81,49.77,49.81,36058.0,45.2349,45.253,45.2167,45.253,36058.0
2018-08-13 15:05:00,49.81,49.81,49.77,49.8,45230.0,45.253,45.253,45.2167,45.2439,45230.0
2018-08-13 15:10:00,49.8,49.83,49.79,49.82,44628.0,45.2439,45.2712,45.2349,45.2621,44628.0
2018-08-13 15:15:00,49.83,49.84,49.78,49.79,110214.0,45.2712,45.2803,45.2258,45.2349,110214.0
2018-08-13 15:20:00,49.8,49.8,49.75,49.76,66242.0,45.2439,45.2439,45.1985,45.2076,66242.0
2018-08-13 15:25:00,49.76,49.77,49.72,49.74,49270.0,45.2076,45.2167,45.1713,45.1894,49270.0
2018-08-13 15:30:00,49.74,49.74,49.68,49.7,72090.0,45.1894,45.1894,45.1349,45.1531,72090.0
2018-08-13 15:35:00,49.7,49.74,49.7,49.74,37742.0,45.1531,45.1894,45.1531,45.1894,37742.0
2018-08-13 15:40:00,49.74,49.77,49.73,49.76,52634.0,45.1894,45.2167,45.1803,45.2076,52634.0
2018-08-13 15:45:00,49.76,49.76,49.7,49.7,89436.0,45.2076,45.2076,45.1531,45.1531,89436.0
2018-08-13 15:50:00,49.7,49.7,49.67,49.68,147598.0,45.1531,45.1531,45.1258,45.1349,147598.0
2018-08-13 15:55:00,49.68,49.69,49.66,49.68,280006.0,45.1349,45.144,45.1167,45.1349,280006.0
2018-08-14 09:30:00,49.8,50.0,49.8,49.91,201190.0,45.2439,45.4256,45.2439,45.3439,201190.0
2018-08-14 09:35:00,49.91,50.04,49.9,49.98,89076.0,45.3439,45.462,45.3348,45.4075,89076.0
2018-08-14 09:40:00,49.98,49.99,49.85,49.89,61550.0,45.4075,45.4166,45.2894,45.3257,61550.0
2018-08-14 09:45:00,49.89,50.04,49.89,50.02,110874.0,45.3257,45.462,45.3257,45.4438,110874.0
2018-08-14 09:50:00,50.02,50.02,49.88,49.92,62324.0,45.4438,45.4438,45.3166,45.353,62324.0
2018-08-14 09:55:00,49.93,49.98,49.92,49.97,51642.0,45.362,45.4075,45.353,45.3984,51642.0
2018-08-14 10:00:00,49.98,50.07,49.93,50.04,227048.0,45.4075,45.4892,45.362,45.462,227048.0
2018-08-14 10:05:00,50.04,50.09,49.99,50.02,184748.0,45.462,45.5074,45.4166,45.4438,184748.0
2018-08-14 10:10:00,50.02,50.05,49.99,49.99,200906.0,45.4438,45.4711,45.4166,45.4166,200906.0
2018-08-14 10:15:00,50.0,50.07,50.0,50.04,319174.0,45.4256,45.4892,45.4256,45.462,319174.0
2018-08-14 10:20:00,50.03,50.23,50.02,50.17,368336.0,45.4529,45.6346,45.4438,45.5801,368336.0
2018-08-14 10:25:00,50.16,50.19,50.12,50.17,139568.0,45.571,45.5983,45.5347,45.5801,139568.0
2018-08-14 10:30:00,50.17,50.27,50.14,50.23,108342.0,45.5801,45.6709,45.5528,45.6346,108342.0
2018-08-14 10:35:00,50.23,50.29,50.23,50.26,61690.0,45.6346,45.6891,45.6346,45.6619,61690.0
2018-08-14 10:40:00,50.26,50.28,50.18,50.23,153942.0,45.6619,45.68,45.5892,45.6346,153942.0
2018-08-14 10:45:00,50.23,50.29,50.22,50.29,95916.0,45.6346,45.6891,45.6255,45.6891,95916.0
2018-08-14 10:50:00,50.28,50.28,50.21,50.24,110676.0,45.68,45.68,45.6164,45.6437,110676.0
2018-08-14 10:55:00,50.24,50.26,50.19,50.24,173734.0,45.6437,45.6619,45.5983,45.6437,173734.0
2018-08-14 11:00:00,50.24,50.26,50.18,50.21,163310.0,45.6437,45.6619,45.5892,45.6164,163310.0
2018-08-14 11:05:00,50.21,50.26,50.19,50.23,109214.0,45.6164,45.6619,45.5983,45.6346,109214.0
2018-08-14 11:10:00,50.24,50.31,50.23,50.3,203968.0,45.6437,45.7073,45.6346,45.6982,203968.0
2018-08-14 11:15:00,50.3,50.37,50.27,50.34,161450.0,45.6982,45.7618,45.6709,45.7345,161450.0
2018-08-14 11:20:00,50.34,50.34,50.24,50.26,94212.0,45.7345,45.7345,45.6437,45.6619,94212.0
2018-08-14 11:25:00,50.26,50.4,50.26,50.38,38076.0,45.6619,45.789,45.6619,45.7709,38076.0
2018-08-14 11:30:00,50.38,50.38,50.27,50.29,56050.0,45.7709,45.7709,45.6709,45.6891,56050.0
2018-08-14 11:35:00,50.29,50.29,50.22,50.24,40124.0,45.6891,45.6891,45.6255,45.6437,40124.0
2018-08-14 11:40:00,50.24,50.3,50.24,50.25,34808.0,45.6437,45.6982,45.6437,45.6528,34808.0
2018-08-14 11:45:00,50.24,50.31,50.21,50.31,33450.0,45.6437,45.7073,45.6164,45.7073,33450.0
2018-08-14 11:50:00,50.31,50.31,50.23,50.26,39996.0,45.7073,45.7073,45.6346,45.6619,39996.0
2018-08-14 11:55:00,50.26,50.27,50.18,50.24,98148.0,45.6619,45.6709,45.5892,45.6437,98148.0
2018-08-14 12:00:00,50.24,50.35,50.23,50.31,61876.0,45.6437,45.7436,45.6346,45.7073,61876.0
2018-08-14 12:05:00,50.32,50.35,50.3,50.33,46110.0,45.7164,45.7436,45.6982,45.7254,46110.0
2018-08-14 12:10:00,50.34,50.34,50.32,50.33,73726.0,45.7345,45.7345,45.7164,45.7254,73726.0
2018-08-14 12:15:00,50.33,50.38,50.32,50.33,38248.0,45.7254,45.7709,45.7164,45.7254,38248.0
2018-08-14 12:20:00,50.33,50.35,50.32,50.35,130020.0,45.7254,45.7436,45.7164,45.7436,130020.0
2018-08-14 12:25:00,50.35,50.44,50.34,50.4,85916.0,45.7436,45.8254,45.7345,45.789,85916.0
2018-08-14 12:30:00,50.41,50.41,50.38,50.39,67082.0,45.7981,45.7981,45.7709,45.78,67082.0
2018-08-14 12:35:00,50.38,50.42,50.37,50.37,118016.0,45.7709,45.8072,45.7618,45.7618,118016.0
2018-08-14 12:40:00,50.37,50.4,50.37,50.38,24660.0,45.7618,45.789,45.7618,45.7709,24660.0
2018-08-14 12:45:00,50.39,50.42,50.37,50.38,68108.0,45.78,45.8072,45.7618,45.7709,68108.0
2018-08-14 12:50:00,50.38,50.43,50.38,50.38,57404.0,45.7709,45.8163,45.7709,45.7709,57404.0
2018-08-14 12:55:00,50.39,50.42,50.39,50.4,102270.0,45.78,45.8072,45.78,45.789,102270.0
2018-08-14 13:00:00,50.4,50.46,50.38,50.43,133728.0,45.789,45.8436,45.7709,45.8163,133728.0
2018-08-14 13:05:00,50.43,50.47,50.43,50.45,75920.0,45.8163,45.8526,45.8163,45.8345,75920.0
2018-08-14 13:10:00,50.44,50.46,50.42,50.45,109558.0,45.8254,45.8436,45.8072,45.8345,109558.0
2018-08-14 13:15:00,50.45,50.56,50.43,50.52,72642.0,45.8345,45.9344,45.8163,45.8981,72642.0
2018-08-14 13:20:00,50.51,50.52,50.49,50.51,63246.0,45.889,45.8981,45.8708,45.889,63246.0
2018-08-14 13:25:00,50.51,50.54,50.5,50.53,67764.0,45.889,45.9162,45.8799,45.9072,67764.0
2018-08-14 13:30:00,50.53,50.58,50.52,50.56,40788.0,45.9072,45.9526,45.8981,45.9344,40788.0
2018-08-14 13:35:00,50.56,50.6,50.54,50.54,45354.0,45.9344,45.9707,45.9162,45.9162,45354.0
2018-08-14 13:40:00,50.55,50.55,50.49,50.49,38578.0,45.9253,45.9253,45.8708,45.8708,38578.0
2018-08-14 13:45:00,50.5,50.52,50.47,50.49,40348.0,45.8799,45.8981,45.8526,45.8708,40348.0
2018-08-14 13:50:00,50.49,50.49,50.47,50.47,22464.0,45.8708,45.8708,45.8526,45.8526,22464.0
2018-08-14 13:55:00,50.48,50.51,50.44,50.44,26910.0,45.8617,45.889,45.8254,45.8254,26910.0
2018-08-14 14:00:00,50.46,50.47,50.44,50.44,56178.0,45.8436,45.8526,45.8254,45.8254,56178.0
2018-08-14 14:05:00,50.44,50.44,50.41,50.43,73878.0,45.8254,45.8254,45.7981,45.8163,73878.0
2018-08-14 14:10:00,50.43,50.46,50.42,50.45,32850.0,45.8163,45.8436,45.8072,45.8345,32850.0
2018-08-14 14:15:00,50.45,50.46,50.41,50.46,71144.0,45.8345,45.8436,45.7981,45.8436,71144.0
2018-08-14 14:20:00,50.45,50.51,50.42,50.5,95606.0,45.8345,45.889,45.8072,45.8799,95606.0
2018-08-14 14:25:00,50.5,50.5,50.41,50.43,39576.0,45.8799,45.8799,45.7981,45.8163,39576.0
2018-08-14 14:30:00,50.44,50.47,50.43,50.46,52844.0,45.8254,45.8526,45.8163,45.8436,52844.0
2018-08-14 14:35:00,50.46,50.48,50.45,50.47,48002.0,45.8436,45.8617,45.8345,45.8526,48002.0
2018-08-14 14:40:00,50.47,50.47,50.43,50.45,41374.0,45.8526,45.8526,45.8163,45.8345,41374.0
2018-08-14 14:45:00,50.44,50.47,50.43,50.46,29164.0,45.8254,45.8526,45.8163,45.8436,29164.0
2018-08-14 14:50:00,50.46,50.5,50.46,50.47,92524.0,45.8436,45.8799,45.8436,45.8526,92524.0
2018-08-14 14:55:00,50.47,50.52,50.47,50.52,38002.0,45.8526,45.8981,45.8526,45.8981,38002.0
2018-08-14 15:00:00,50.52,50.52,50.48,50.49,39320.0,45.8981,45.8981,45.8617,45.8708,39320.0
2018-08-14 15:05:00,50.49,50.49,50.47,50.49,77446.0,45.8708,45.8708,45.8526,45.8708,77446.0
2018-08-14 15:10:00,50.49,50.52,50.49,50.51,69408.0,45.8708,45.8981,45.8708,45.889,69408.0
2018-08-14 15:15:00,50.51,50.52,50.49,50.51,37852.0,45.889,45.8981,45.8708,45.889,37852.0
2018-08-14 15:20:00,50.51,50.51,50.48,50.49,116602.0,45.889,45.889,45.8617,45.8708,116602.0
2018-08-14 15:25:00,50.49,50.58,50.48,50.55,98872.0,45.8708,45.9526,45.8617,45.9253,98872.0
2018-08-14 15:30:00,50.55,50.56,50.51,50.56,127184.0,45.9253,45.9344,45.889,45.9344,127184.0
2018-08-14 15:35:00,50.56,50.58,50.52,50.55,102752.0,45.9344,45.9526,45.8981,45.9253,102752.0
2018-08-14 15:40:00,50.55,50.56,50.51,50.55,121618.0,45.9253,45.9344,45.889,45.9253,121618.0
2018-08-14 15:45:00,50.56,50.57,50.49,50.52,200128.0,45.9344,45.9435,45.8708,45.8981,200128.0
2018-08-14 15:50:00,50.52,50.54,50.5,50.53,151128.0,45.8981,45.9162,45.8799,45.9072,151128.0
2018-08-14 15:55:00,50.53,50.54,50.48,50.51,385344.0,45.9072,45.9162,45.8617,45.889,385344.0
2018-08-15 09:30:00,50.05,50.05,49.79,49.81,128486.0,45.6502,45.6502,45.4131,45.4313,128486.0
2018-08-15 09:35:00,49.79,50.03,49.72,49.99,61230.0,45.4131,45.632,45.3492,45.5955,61230.0
2018-08-15 09:40:00,49.98,50.01,49.85,49.96,74842.0,45.5864,45.6137,45.4678,45.5681,74842.0
2018-08-15 09:45:00,49.96,50.02,49.87,49.96,90252.0,45.5681,45.6228,45.486,45.5681,90252.0
2018-08-15 09:50:00,49.97,50.07,49.96,50.01,100228.0,45.5772,45.6685,45.5681,45.6137,100228.0
2018-08-15 09:55:00,49.99,49.99,49.88,49.91,69930.0,45.5955,45.5955,45.4952,45.5225,69930.0
2018-08-15 10:00:00,49.9,49.9,49.63,49.66,95262.0,45.5134,45.5134,45.2671,45.2945,95262.0
2018-08-15 10:05:00,49.65,49.71,49.47,49.49,92962.0,45.2854,45.3401,45.1212,45.1394,92962.0
2018-08-15 10:10:00,49.5,49.64,49.47,49.62,115276.0,45.1486,45.2763,45.1212,45.258,115276.0
2018-08-15 10:15:00,49.63,49.71,49.57,49.68,52524.0,45.2671,45.3401,45.2124,45.3127,52524.0
2018-08-15 10:20:00,49.69,49.74,49.62,49.73,84862.0,45.3219,45.3675,45.258,45.3583,84862.0
2018-08-15 10:25:00,49.72,49.72,49.61,49.66,68618.0,45.3492,45.3492,45.2489,45.2945,68618.0
2018-08-15 10:30:00,49.64,49.78,49.63,49.72,91308.0,45.2763,45.4039,45.2671,45.3492,91308.0
2018-08-15 10:35:00,49.71,49.77,49.71,49.77,55844.0,45.3401,45.3948,45.3401,45.3948,55844.0
2018-08-15 10:40:00,49.78,49.86,49.71,49.72,112490.0,45.4039,45.4769,45.3401,45.3492,112490.0
2018-08-15 10:45:00,49.72,49.77,49.7,49.74,47250.0,45.3492,45.3948,45.331,45.3675,47250.0
2018-08-15 10:50:00,49.74,49.76,49.64,49.69,41094.0,45.3675,45.3857,45.2763,45.3219,41094.0
2018-08-15 10:55:00,49.69,49.76,49.68,49.71,43028.0,45.3219,45.3857,45.3127,45.3401,43028.0
2018-08-15 11:00:00,49.71,49.81,49.7,49.77,86972.0,45.3401,45.4313,45.331,45.3948,86972.0
2018-08-15 11:05:00,49.76,49.85,49.7,49.83,50326.0,45.3857,45.4678,45.331,45.4496,50326.0
2018-08-15 11:10:00,49.83,49.85,49.77,49.79,81668.0,45.4496,45.4678,45.3948,45.4131,81668.0
2018-08-15 11:15:00,49.79,49.81,49.72,49.8,41508.0,45.4131,45.4313,45.3492,45.4222,41508.0
2018-08-15 11:20:00,49.79,49.8,49.72,49.74,38798.0,45.4131,45.4222,45.3492,45.3675,38798.0
2018-08-15 11:25:00,49.74,49.79,49.74,49.76,50208.0,45.3675,45.4131,45.3675,45.3857,50208.0
2018-08-15 11:30:00,49.76,49.79,49.72,49.72,47822.0,45.3857,45.4131,45.3492,45.3492,47822.0
2018-08-15 11:35:00,49.73,49.78,49.65,49.67,29290.0,45.3583,45.4039,45.2854,45.3036,29290.0
2018-08-15 11:40:00,49.66,49.66,49.61,49.66,30872.0,45.2945,45.2945,45.2489,45.2945,30872.0
2018-08-15 11:45:00,49.66,49.68,49.62,49.66,42468.0,45.2945,45.3127,45.258,45.2945,42468.0
2018-08-15 11:50:00,49.67,49.68,49.59,49.6,39178.0,45.3036,45.3127,45.2306,45.2398,39178.0
2018-08-15 11:55:00,49.6,49.63,49.59,49.6,25946.0,45.2398,45.2671,45.2306,45.2398,25946.0
2018-08-15 12:00:00,49.6,49.65,49.59,49.64,29164.0,45.2398,45.2854,45.2306,45.2763,29164.0
2018-08-15 12:05:00,49.65,49.74,49.65,49.7,29094.0,45.2854,45.3675,45.2854,45.331,29094.0
2018-08-15 12:10:00,49.7,49.74,49.69,49.69,28794.0,45.331,45.3675,45.3219,45.3219,28794.0
2018-08-15 12:15:00,49.69,49.77,49.69,49.73,30994.0,45.3219,45.3948,45.3219,45.3583,30994.0
2018-08-15 12:20:00,49.73,49.73,49.65,49.72,31246.0,45.3583,45.3583,45.2854,45.3492,31246.0
2018-08-15 12:25:00,49.71,49.71,49.63,49.65,26858.0,45.3401,45.3401,45.2671,45.2854,26858.0
2018-08-15 12:30:00,49.64,49.69,49.63,49.67,29070.0,45.2763,45.3219,45.2671,45.3036,29070.0
2018-08-15 12:35:00,49.67,49.73,49.66,49.72,32900.0,45.3036,45.3583,45.2945,45.3492,32900.0
2018-08-15 12:40:00,49.71,49.74,49.69,49.7,41850.0,45.3401,45.3675,45.3219,45.331,41850.0
2018-08-15 12:45:00,49.69,49.73,49.67,49.71,22430.0,45.3219,45.3583,45.3036,45.3401,22430.0
2018-08-15 12:50:00,49.7,49.72,49.68,49.7,30576.0,45.331,45.3492,45.3127,45.331,30576.0
2018-08-15 12:55:00,49.7,49.78,49.69,49.76,29240.0,45.331,45.4039,45.3219,45.3857,29240.0
2018-08-15 13:00:00,49.76,49.77,49.72,49.72,34446.0,45.3857,45.3948,45.3492,45.3492,34446.0
2018-08-15 13:05:00,49.73,49.79,49.72,49.75,54270.0,45.3583,45.4131,45.3492,45.3766,54270.0
2018-08-15 13:10:00,49.76,49.8,49.71,49.71,41066.0,45.3857,45.4222,45.3401,45.3401,41066.0
2018-08-15 13:15:00,49.7,49.73,49.65,49.66,34264.0,45.331,45.3583,45.2854,45.2945,34264.0
2018-08-15 13:20:00,49.65,49.73,49.65,49.66,29672.0,45.2854,45.3583,45.2854,45.2945,29672.0
2018-08-15 13:25:00,49.68,49.71,49.66,49.67,37886.0,45.3127,45.3401,45.2945,45.3036,37886.0
2018-08-15 13:30:00,49.67,49.68,49.6,49.63,32488.0,45.3036,45.3127,45.2398,45.2671,32488.0
2018-08-15 13:35:00,49.65,49.66,49.59,49.65,25466.0,45.2854,45.2945,45.2306,45.2854,25466.0
2018-08-15 13:40:00,49.67,49.67,49.64,49.64,25882.0,45.3036,45.3036,45.2763,45.2763,25882.0
2018-08-15 13:45:00,49.64,49.66,49.61,49.62,28916.0,45.2763,45.2945,45.2489,45.258,28916.0
2018-08-15 13:50:00,49.62,49.65,49.62,49.63,17846.0,45.258,45.2854,45.258,45.2671,17846.0
2018-08-15 13:55:00,49.63,49.66,49.63,49.63,32058.0,45.2671,45.2945,45.2671,45.2671,32058.0
2018-08-15 14:00:00,49.62,49.68,49.62,49.67,39130.0,45.258,45.3127,45.258,45.3036,39130.0
2018-08-15 14:05:00,49.67,49.68,49.63,49.65,33278.0,45.3036,45.3127,45.2671,45.2854,33278.0
2018-08-15 14:10:00,49.65,49.67,49.6,49.6,38634.0,45.2854,45.3036,45.2398,45.2398,38634.0
2018-08-15 14:15:00,49.6,49.62,49.59,49.6,49500.0,45.2398,45.258,45.2306,45.2398,49500.0
2018-08-15 14:20:00,49.61,49.64,49.6,49.61,33766.0,45.2489,45.2763,45.2398,45.2489,33766.0
2018-08-15 14:25:00,49.6,49.62,49.57,49.57,26924.0,45.2398,45.258,45.2124,45.2124,26924.0
2018-08-15 14:30:00,49.57,49.59,49.56,49.59,34082.0,45.2124,45.2306,45.2033,45.2306,34082.0
2018-08-15 14:35:00,49.59,49.64,49.59,49.62,50528.0,45.2306,45.2763,45.2306,45.258,50528.0
2018-08-15 14:40:00,49.62,49.65,49.59,49.59,67320.0,45.258,45.2854,45.2306,45.2306,67320.0
2018-08-15 14:45:00,49.59,49.6,49.57,49.59,43776.0,45.2306,45.2398,45.2124,45.2306,43776.0
2018-08-15 14:50:00,49.59,49.63,49.58,49.61,32582.0,45.2306,45.2671,45.2215,45.2489,32582.0
2018-08-15 14:55:00,49.62,49.65,49.58,49.63,61986.0,45.258,45.2854,45.2215,45.2671,61986.0
2018-08-15 15:00:00,49.63,49.63,49.6,49.61,39982.0,45.2671,45.2671,45.2398,45.2489,39982.0
2018-08-15 15:05:00,49.61,49.62,49.57,49.57,35248.0,45.2489,45.258,45.2124,45.2124,35248.0
2018-08-15 15:10:00,49.57,49.57,49.52,49.52,38328.0,45.2124,45.2124,45.1668,45.1668,38328.0
2018-08-15 15:15:00,49.51,49.52,49.46,49.48,46408.0,45.1577,45.1668,45.1121,45.1303,46408.0
2018-08-15 15:20:00,49.48,49.5,49.44,49.47,102198.0,45.1303,45.1486,45.0938,45.1212,102198.0
2018-08-15 15:25:00,49.46,49.51,49.46,49.51,56268.0,45.1121,45.1577,45.1121,45.1577,56268.0
2018-08-15 15:30:00,49.51,49.6,49.5,49.6,153692.0,45.1577,45.2398,45.1486,45.2398,153692.0
2018-08-15 15:35:00,49.6,49.62,49.57,49.6,84988.0,45.2398,45.258,45.2124,45.2398,84988.0
2018-08-15 15:40:00,49.6,49.6,49.57,49.6,66486.0,45.2398,45.2398,45.2124,45.2398,66486.0
2018-08-15 15:45:00,49.6,49.63,49.58,49.59,127458.0,45.2398,45.2671,45.2215,45.2306,127458.0
2018-08-15 15:50:00,49.59,49.59,49.55,49.55,129772.0,45.2306,45.2306,45.1942,45.1942,129772.0
2018-08-15 15:55:00,49.55,49.56,49.46,49.49,516312.0,45.1942,45.2033,45.1121,45.1394,516312.0
2018-08-16 09:30:00,49.85,50.31,49.45,49.69,338752.0,45.4678,45.8874,45.103,45.3219,338752.0
2018-08-16 09:35:00,49.68,49.7,49.51,49.57,99914.0,45.3127,45.331,45.1577,45.2124,99914.0
2018-08-16 09:40:00,49.59,49.59,49.24,49.24,64536.0,45.2306,45.2306,44.9114,44.9114,64536.0
2018-08-16 09:45:00,49.27,49.33,49.16,49.2,103304.0,44.9388,44.9935,44.8384,44.8749,103304.0
2018-08-16 09:50:00,49.2,49.27,49.09,49.27,89124.0,44.8749,44.9388,44.7746,44.9388,89124.0
2018-08-16 09:55:00,49.26,49.32,49.2,49.24,79430.0,44.9297,44.9844,44.8749,44.9114,79430.0
2018-08-16 10:00:00,49.24,49.46,49.24,49.38,174742.0,44.9114,45.1121,44.9114,45.0391,174742.0
2018-08-16 10:05:00,49.38,49.38,49.27,49.32,98892.0,45.0391,45.0391,44.9388,44.9844,98892.0
2018-08-16 10:10:00,49.33,49.49,49.33,49.46,141936.0,44.9935,45.1394,44.9935,45.1121,141936.0
2018-08-16 10:15:00,49.46,49.51,49.43,49.47,98920.0,45.1121,45.1577,45.0847,45.1212,98920.0
2018-08-16 10:20:00,49.46,49.55,49.45,49.53,66152.0,45.1121,45.1942,45.103,45.1759,66152.0
2018-08-16 10:25:00,49.54,49.59,49.52,49.52,66698.0,45.185,45.2306,45.1668,45.1668,66698.0
2018-08-16 10:30:00,49.51,49.63,49.51,49.63,48072.0,45.1577,45.2671,45.1577,45.2671,48072.0
2018-08-16 10:35:00,49.63,49.63,49.54,49.58,43806.0,45.2671,45.2671,45.185,45.2215,43806.0
2018-08-16 10:40:00,49.59,49.65,49.57,49.63,49696.0,45.2306,45.2854,45.2124,45.2671,49696.0
2018-08-16 10:45:00,49.63,49.66,49.6,49.65,61552.0,45.2671,45.2945,45.2398,45.2854,61552.0
2018-08-16 10:50:00,49.64,49.67,49.6,49.6,76046.0,45.2763,45.3036,45.2398,45.2398,76046.0
2018-08-16 10:55:00,49.6,49.63,49.57,49.62,84304.0,45.2398,45.2671,45.2124,45.258,84304.0
2018-08-16 11:00:00,49.62,49.69,49.54,49.55,111626.0,45.258,45.3219,45.185,45.1942,111626.0
2018-08-16 11:05:00,49.55,49.57,49.51,49.55,80464.0,45.1942,45.2124,45.1577,45.1942,80464.0
2018-08-16 11:10:00,49.55,49.55,49.43,49.44,89712.0,45.1942,45.1942,45.0847,45.0938,89712.0
2018-08-16 11:15:00,49.44,49.45,49.35,49.35,139106.0,45.0938,45.103,45.0117,45.0117,139106.0
2018-08-16 11:20:00,49.35,49.58,49.35,49.58,71634.0,45.0117,45.2215,45.0117,45.2215,71634.0
2018-08-16 11:25:00,49.58,49.66,49.57,49.6,40364.0,45.2215,45.2945,45.2124,45.2398,40364.0
2018-08-16 11:30:00,49.6,49.62,49.57,49.62,34368.0,45.2398,45.258,45.2124,45.258,34368.0
2018-08-16 11:35:00,49.62,49.63,49.59,49.6,32022.0,45.258,45.2671,45.2306,45.2398,32022.0
2018-08-16 11:40:00,49.61,49.65,49.6,49.63,22796.0,45.2489,45.2854,45.2398,45.2671,22796.0
2018-08-16 11:45:00,49.63,49.63,49.6,49.6,28920.0,45.2671,45.2671,45.2398,45.2398,28920.0
2018-08-16 11:50:00,49.6,49.63,49.57,49.62,30982.0,45.2398,45.2671,45.2124,45.258,30982.0
2018-08-16 11:55:00,49.61,49.65,49.59,49.63,41694.0,45.2489,45.2854,45.2306,45.2671,41694.0
2018-08-16 12:00:00,49.64,49.65,49.6,49.63,46868.0,45.2763,45.2854,45.2398,45.2671,46868.0
2018-08-16 12:05:00,49.62,49.63,49.59,49.6,52394.0,45.258,45.2671,45.2306,45.2398,52394.0
2018-08-16 12:10:00,49.6,49.67,49.6,49.65,33748.0,45.2398,45.3036,45.2398,45.2854,33748.0
2018-08-16 12:15:00,49.65,49.67,49.63,49.63,18506.0,45.2854,45.3036,45.2671,45.2671,18506.0
2018-08-16 12:20:00,49.63,49.66,49.63,49.65,17330.0,45.2671,45.2945,45.2671,45.2854,17330.0
2018-08-16 12:25:00,49.65,49.67,49.62,49.66,92152.0,45.2854,45.3036,45.258,45.2945,92152.0
2018-08-16 12:30:00,49.66,49.71,49.65,49.68,65376.0,45.2945,45.3401,45.2854,45.3127,65376.0
2018-08-16 12:35:00,49.69,49.7,49.64,49.65,122996.0,45.3219,45.331,45.2763,45.2854,122996.0
2018-08-16 12:40:00,49.64,49.64,49.6,49.61,24934.0,45.2763,45.2763,45.2398,45.2489,24934.0
2018-08-16 12:45:00,49.63,49.63,49.62,49.63,26696.0,45.2671,45.2671,45.258,45.2671,26696.0
2018-08-16 12:50:00,49.63,49.65,49.62,49.65,42802.0,45.2671,45.2854,45.258,45.2854,42802.0
2018-08-16 12:55:00,49.65,49.66,49.63,49.65,95760.0,45.2854,45.2945,45.2671,45.2854,95760.0
2018-08-16 13:00:00,49.65,49.69,49.63,49.66,99860.0,45.2854,45.3219,45.2671,45.2945,99860.0
2018-08-16 13:05:00,49.66,49.68,49.65,49.66,70464.0,45.2945,45.3127,45.2854,45.2945,70464.0
2018-08-16 13:10:00,49.66,49.7,49.65,49.69,71152.0,45.2945,45.331,45.2854,45.3219,71152.0
2018-08-16 13:15:00,49.68,49.69,49.63,49.67,28546.0,45.3127,45.3219,45.2671,45.3036,28546.0
2018-08-16 13:20:00,49.67,49.69,49.65,49.68,38084.0,45.3036,45.3219,45.2854,45.3127,38084.0
2018-08-16 13:25:00,49.68,49.71,49.67,49.7,102876.0,45.3127,45.3401,45.3036,45.331,102876.0
2018-08-16 13:30:00,49.7,49.72,49.68,49.7,78858.0,45.331,45.3492,45.3127,45.331,78858.0
2018-08-16 13:35:00,49.7,49.71,49.67,49.67,83594.0,45.331,45.3401,45.3036,45.3036,83594.0
2018-08-16 13:40:00,49.67,49.7,49.67,49.68,43718.0,45.3036,45.331,45.3036,45.3127,43718.0
2018-08-16 13:45:00,49.67,49.69,49.67,49.69,32730.0,45.3036,45.3219,45.3036,45.3219,32730.0
2018-08-16 13:50:00,49.68,49.69,49.67,49.68,68258.0,45.3127,45.3219,45.3036,45.3127,68258.0
2018-08-16 13:55:00,49.68,49.7,49.68,49.69,85130.0,45.3127,45.331,45.3127,45.3219,85130.0
2018-08-16 14:00:00,49.69,49.69,49.68,49.69,36220.0,45.3219,45.3219,45.3127,45.3219,36220.0
2018-08-16 14:05:00,49.69,49.73,49.69,49.71,47328.0,45.3219,45.3583,45.3219,45.3401,47328.0
2018-08-16 14:10:00,49.72,49.74,49.71,49.74,40476.0,45.3492,45.3675,45.3401,45.3675,40476.0
2018-08-16 14:15:00,49.74,49.77,49.74,49.77,34430.0,45.3675,45.3948,45.3675,45.3948,34430.0
2018-08-16 14:20:00,49.77,49.81,49.77,49.81,38542.0,45.3948,45.4313,45.3948,45.4313,38542.0
2018-08-16 14:25:00,49.81,49.83,49.76,49.77,117782.0,45.4313,45.4496,45.3857,45.3948,117782.0
2018-08-16 14:30:00,49.77,49.77,49.73,49.74,112728.0,45.3948,45.3948,45.3583,45.3675,112728.0
2018-08-16 14:35:00,49.74,49.8,49.74,49.8,103858.0,45.3675,45.4222,45.3675,45.4222,103858.0
2018-08-16 14:40:00,49.8,49.84,49.79,49.84,45564.0,45.4222,45.4587,45.4131,45.4587,45564.0
2018-08-16 14:45:00,49.83,49.87,49.83,49.85,63032.0,45.4496,45.486,45.4496,45.4678,63032.0
2018-08-16 14:50:00,49.85,49.89,49.84,49.88,71368.0,45.4678,45.5043,45.4587,45.4952,71368.0
2018-08-16 14:55:00,49.88,49.88,49.85,49.87,26692.0,45.4952,45.4952,45.4678,45.486,26692.0
2018-08-16 15:00:00,49.87,49.9,49.87,49.88,81472.0,45.486,45.5134,45.486,45.4952,81472.0
2018-08-16 15:05:00,49.88,49.91,49.85,49.9,65442.0,45.4952,45.5225,45.4678,45.5134,65442.0
2018-08-16 15:10:00,49.9,49.9,49.86,49.88,37546.0,45.5134,45.5134,45.4769,45.4952,37546.0
2018-08-16 15:15:00,49.88,49.88,49.84,49.84,42754.0,45.4952,45.4952,45.4587,45.4587,42754.0
2018-08-16 15:20:00,49.83,49.85,49.81,49.83,32594.0,45.4496,45.4678,45.4313,45.4496,32594.0
2018-08-16 15:25:00,49.83,49.88,49.83,49.87,62462.0,45.4496,45.4952,45.4496,45.486,62462.0
2018-08-16 15:30:00,49.87,49.87,49.82,49.84,50538.0,45.486,45.486,45.4404,45.4587,50538.0
2018-08-16 15:35:00,49.84,49.85,49.79,49.8,56950.0,45.4587,45.4678,45.4131,45.4222,56950.0
2018-08-16 15:40:00,49.81,49.81,49.77,49.77,47782.0,45.4313,45.4313,45.3948,45.3948,47782.0
2018-08-16 15:45:00,49.77,49.78,49.75,49.76,80464.0,45.3948,45.4039,45.3766,45.3857,80464.0
2018-08-16 15:50:00,49.76,49.76,49.7,49.7,195400.0,45.3857,45.3857,45.331,45.331,195400.0
2018-08-16 15:55:00,49.71,49.79,49.7,49.77,247760.0,45.3401,45.4131,45.331,45.3948,247760.0
2018-08-17 09:30:00,49.73,49.97,49.72,49.93,431598.0,45.3583,45.5772,45.3492,45.5408,431598.0
2018-08-17 09:35:00,49.94,49.95,49.74,49.86,149820.0,45.5499,45.559,45.3675,45.4769,149820.0
2018-08-17 09:40:00,49.88,49.91,49.77,49.9,71550.0,45.4952,45.5225,45.3948,45.5134,71550.0
2018-08-17 09:45:00,49.9,49.92,49.7,49.7,71644.0,45.5134,45.5316,45.331,45.331,71644.0
2018-08-17 09:50:00,49.7,49.74,49.63,49.73,71782.0,45.331,45.3675,45.2671,45.3583,71782.0
2018-08-17 09:55:00,49.72,49.77,49.6,49.63,60758.0,45.3492,45.3948,45.2398,45.2671,60758.0
2018-08-17 10:00:00,49.65,49.82,49.63,49.81,54114.0,45.2854,45.4404,45.2671,45.4313,54114.0
2018-08-17 10:05:00,49.8,49.84,49.74,49.82,49564.0,45.4222,45.4587,45.3675,45.4404,49564.0
2018-08-17 10:10:00,49.81,49.81,49.68,49.73,75806.0,45.4313,45.4313,45.3127,45.3583,75806.0
2018-08-17 10:15:00,49.72,49.77,49.71,49.77,60048.0,45.3492,45.3948,45.3401,45.3948,60048.0
2018-08-17 10:20:00,49.77,49.84,49.74,49.81,29306.0,45.3948,45.4587,45.3675,45.4313,29306.0
2018-08-17 10:25:00,49.81,49.85,49.81,49.82,42168.0,45.4313,45.4678,45.4313,45.4404,42168.0
2018-08-17 10:30:00,49.82,49.89,49.8,49.88,93174.0,45.4404,45.5043,45.4222,45.4952,93174.0
2018-08-17 10:35:00,49.89,49.94,49.86,49.91,49108.0,45.5043,45.5499,45.4769,45.5225,49108.0
2018-08-17 10:40:00,49.91,49.95,49.89,49.92,55114.0,45.5225,45.559,45.5043,45.5316,55114.0
2018-08-17 10:45:00,49.92,49.97,49.9,49.94,71374.0,45.5316,45.5772,45.5134,45.5499,71374.0
2018-08-17 10:50:00,49.94,49.95,49.88,49.89,47708.0,45.5499,45.559,45.4952,45.5043,47708.0
2018-08-17 10:55:00,49.88,49.95,49.88,49.93,44254.0,45.4952,45.559,45.4952,45.5408,44254.0
2018-08-17 11:00:00,49.93,49.95,49.85,49.93,42366.0,45.5408,45.559,45.4678,45.5408,42366.0
2018-08-17 11:05:00,49.93,49.96,49.89,49.94,31552.0,45.5408,45.5681,45.5043,45.5499,31552.0
2018-08-17 11:10:00,49.95,49.95,49.88,49.91,82986.0,45.559,45.559,45.4952,45.5225,82986.0
2018-08-17 11:15:00,49.91,49.92,49.87,49.92,34300.0,45.5225,45.5316,45.486,45.5316,34300.0
2018-08-17 11:20:00,49.93,49.93,49.85,49.86,24822.0,45.5408,45.5408,45.4678,45.4769,24822.0
2018-08-17 11:25:00,49.87,49.91,49.86,49.88,25622.0,45.486,45.5225,45.4769,45.4952,25622.0
2018-08-17 11:30:00,49.88,49.94,49.88,49.93,42774.0,45.4952,45.5499,45.4952,45.5408,42774.0
2018-08-17 11:35:00,49.92,49.99,49.91,49.99,59398.0,45.5316,45.5955,45.5225,45.5955,59398.0
2018-08-17 11:40:00,49.97,49.99,49.94,49.96,57068.0,45.5772,45.5955,45.5499,45.5681,57068.0
2018-08-17 11:45:00,49.96,49.98,49.92,49.95,30200.0,45.5681,45.5864,45.5316,45.559,30200.0
2018-08-17 11:50:00,49.95,49.97,49.94,49.94,37028.0,45.559,45.5772,45.5499,45.5499,37028.0
2018-08-17 11:55:00,49.94,49.97,49.94,49.95,30954.0,45.5499,45.5772,45.5499,45.559,30954.0
2018-08-17 12:00:00,49.95,49.96,49.94,49.96,30144.0,45.559,45.5681,45.5499,45.5681,30144.0
2018-08-17 12:05:00,49.95,49.95,49.9,49.91,23198.0,45.559,45.559,45.5134,45.5225,23198.0
2018-08-17 12:10:00,49.91,49.94,49.91,49.91,19108.0,45.5225,45.5499,45.5225,45.5225,19108.0
2018-08-17 12:15:00,49.92,49.95,49.92,49.93,25598.0,45.5316,45.559,45.5316,45.5408,25598.0
2018-08-17 12:20:00,49.94,49.94,49.92,49.93,10936.0,45.5499,45.5499,45.5316,45.5408,10936.0
2018-08-17 12:25:00,49.93,49.95,49.91,49.92,32262.0,45.5408,45.559,45.5225,45.5316,32262.0
2018-08-17 12:30:00,49.92,49.98,49.91,49.96,27566.0,45.5316,45.5864,45.5225,45.5681,27566.0
2018-08-17 12:35:00,49.97,49.98,49.94,49.94,26740.0,45.5772,45.5864,45.5499,45.5499,26740.0
2018-08-17 12:40:00,49.94,49.95,49.92,49.94,18234.0,45.5499,45.559,45.5316,45.5499,18234.0
2018-08-17 12:45:00,49.94,49.94,49.92,49.93,64558.0,45.5499,45.5499,45.5316,45.5408,64558.0
2018-08-17 12:50:00,49.93,49.99,49.93,49.98,61530.0,45.5408,45.5955,45.5408,45.5864,61530.0
2018-08-17 12:55:00,49.98,49.99,49.96,49.96,23002.0,45.5864,45.5955,45.5681,45.5681,23002.0
2018-08-17 13:00:00,49.96,49.99,49.96,49.99,21324.0,45.5681,45.5955,45.5681,45.5955,21324.0
2018-08-17 13:05:00,49.98,49.99,49.95,49.95,32036.0,45.5864,45.5955,45.559,45.559,32036.0
2018-08-17 13:10:00,49.96,49.97,49.95,49.97,39080.0,45.5681,45.5772,45.559,45.5772,39080.0
2018-08-17 13:15:00,49.97,49.98,49.96,49.97,50734.0,45.5772,45.5864,45.5681,45.5772,50734.0
2018-08-17 13:20:00,49.97,49.98,49.95,49.97,74940.0,45.5772,45.5864,45.559,45.5772,74940.0
2018-08-17 13:25:00,49.97,50.0,49.96,49.99,36274.0,45.5772,45.6046,45.5681,45.5955,36274.0
2018-08-17 13:30:00,49.99,50.02,49.98,50.01,29156.0,45.5955,45.6228,45.5864,45.6137,29156.0
2018-08-17 13:35:00,50.01,50.02,49.98,50.02,26432.0,45.6137,45.6228,45.5864,45.6228,26432.0
2018-08-17 13:40:00,50.02,50.07,50.02,50.06,37370.0,45.6228,45.6685,45.6228,45.6593,37370.0
2018-08-17 13:45:00,50.07,50.11,50.07,50.1,56452.0,45.6685,45.7049,45.6685,45.6958,56452.0
2018-08-17 13:50:00,50.1,50.12,50.1,50.11,34132.0,45.6958,45.7141,45.6958,45.7049,34132.0
2018-08-17 13:55:00,50.12,50.16,50.1,50.13,117952.0,45.7141,45.7505,45.6958,45.7232,117952.0
2018-08-17 14:00:00,50.13,50.27,50.13,50.26,49052.0,45.7232,45.8509,45.7232,45.8418,49052.0
2018-08-17 14:05:00,50.27,50.27,50.17,50.2,36030.0,45.8509,45.8509,45.7597,45.787,36030.0
2018-08-17 14:10:00,50.19,50.21,50.16,50.19,35536.0,45.7779,45.7961,45.7505,45.7779,35536.0
2018-08-17 14:15:00,50.2,50.23,50.15,50.15,37462.0,45.787,45.8144,45.7414,45.7414,37462.0
2018-08-17 14:20:00,50.15,50.17,50.12,50.12,30576.0,45.7414,45.7597,45.7141,45.7141,30576.0
2018-08-17 14:25:00,50.12,50.14,50.11,50.12,28694.0,45.7141,45.7323,45.7049,45.7141,28694.0
2018-08-17 14:30:00,50.12,50.13,50.09,50.09,31706.0,45.7141,45.7232,45.6867,45.6867,31706.0
2018-08-17 14:35:00,50.1,50.12,50.08,50.11,41498.0,45.6958,45.7141,45.6776,45.7049,41498.0
2018-08-17 14:40:00,50.11,50.18,50.1,50.18,40362.0,45.7049,45.7688,45.6958,45.7688,40362.0
2018-08-17 14:45:00,50.19,50.2,50.15,50.16,35254.0,45.7779,45.787,45.7414,45.7505,35254.0
2018-08-17 14:50:00,50.16,50.19,50.16,50.17,40806.0,45.7505,45.7779,45.7505,45.7597,40806.0
2018-08-17 14:55:00,50.17,50.2,50.17,50.19,33742.0,45.7597,45.787,45.7597,45.7779,33742.0
2018-08-17 15:00:00,50.19,50.2,50.17,50.19,61402.0,45.7779,45.787,45.7597,45.7779,61402.0
2018-08-17 15:05:00,50.18,50.19,50.12,50.13,81364.0,45.7688,45.7779,45.7141,45.7232,81364.0
2018-08-17 15:10:00,50.13,50.16,50.12,50.15,46142.0,45.7232,45.7505,45.7141,45.7414,46142.0
2018-08-17 15:15:00,50.15,50.17,50.14,50.16,41128.0,45.7414,45.7597,45.7323,45.7505,41128.0
2018-08-17 15:20:00,50.16,50.18,50.15,50.15,61326.0,45.7505,45.7688,45.7414,45.7414,61326.0
2018-08-17 15:25:00,50.15,50.16,50.12,50.12,37940.0,45.7414,45.7505,45.7141,45.7141,37940.0
2018-08-17 15:30:00,50.13,50.16,50.12,50.16,44484.0,45.7232,45.7505,45.7141,45.7505,44484.0
2018-08-17 15:35:00,50.15,50.19,50.15,50.16,64860.0,45.7414,45.7779,45.7414,45.7505,64860.0
2018-08-17 15:40:00,50.16,50.18,50.13,50.13,58494.0,45.7505,45.7688,45.7232,45.7232,58494.0
2018-08-17 15:45:00,50.13,50.14,50.09,50.13,133188.0,45.7232,45.7323,45.6867,45.7232,133188.0
2018-08-17 15:50:00,50.13,50.16,50.12,50.15,98946.0,45.7232,45.7505,45.7141,45.7414,98946.0
2018-08-17 15:55:00,50.16,50.2,50.15,50.18,225628.0,45.7505,45.787,45.7414,45.7688,225628.0
2018-08-20 09:30:00,50.58,50.58,50.25,50.33,244790.0,46.1336,46.1336,45.8326,45.9056,244790.0
2018-08-20 09:35:00,50.31,50.59,50.3,50.41,272088.0,45.8874,46.1427,45.8782,45.9786,272088.0
2018-08-20 09:40:00,50.41,50.43,50.19,50.19,163082.0,45.9786,45.9968,45.7779,45.7779,163082.0
2018-08-20 09:45:00,50.2,50.39,50.2,50.39,112762.0,45.787,45.9603,45.787,45.9603,112762.0
2018-08-20 09:50:00,50.38,50.4,50.27,50.33,98284.0,45.9512,45.9694,45.8509,45.9056,98284.0
2018-08-20 09:55:00,50.33,50.34,50.24,50.24,130438.0,45.9056,45.9147,45.8235,45.8235,130438.0
2018-08-20 10:00:00,50.24,50.3,50.18,50.27,178908.0,45.8235,45.8782,45.7688,45.8509,178908.0
2018-08-20 10:05:00,50.27,50.27,50.21,50.24,171916.0,45.8509,45.8509,45.7961,45.8235,171916.0
2018-08-20 10:10:00,50.24,50.26,50.14,50.15,185230.0,45.8235,45.8418,45.7323,45.7414,185230.0
2018-08-20 10:15:00,50.14,50.21,49.91,50.19,186226.0,45.7323,45.7961,45.5225,45.7779,186226.0
2018-08-20 10:20:00,50.18,50.23,50.15,50.19,77768.0,45.7688,45.8144,45.7414,45.7779,77768.0
2018-08-20 10:25:00,50.19,50.26,50.16,50.2,71998.0,45.7779,45.8418,45.7505,45.787,71998.0
2018-08-20 10:30:00,50.2,50.21,50.13,50.18,58396.0,45.787,45.7961,45.7232,45.7688,58396.0
2018-08-20 10:35:00,50.17,50.2,50.16,50.17,71622.0,45.7597,45.787,45.7505,45.7597,71622.0
2018-08-20 10:40:00,50.16,50.17,50.1,50.17,84734.0,45.7505,45.7597,45.6958,45.7597,84734.0
2018-08-20 10:45:00,50.15,50.24,50.13,50.24,80708.0,45.7414,45.8235,45.7232,45.8235,80708.0
2018-08-20 10:50:00,50.24,50.36,50.23,50.36,87218.0,45.8235,45.933,45.8144,45.933,87218.0
2018-08-20 10:55:00,50.35,50.42,50.31,50.33,56802.0,45.9238,45.9877,45.8874,45.9056,56802.0
2018-08-20 11:00:00,50.33,50.48,50.31,50.48,98132.0,45.9056,46.0424,45.8874,46.0424,98132.0
2018-08-20 11:05:00,50.46,50.49,50.44,50.48,52686.0,46.0242,46.0515,46.0059,46.0424,52686.0
2018-08-20 11:10:00,50.47,50.55,50.47,50.55,52070.0,46.0333,46.1063,46.0333,46.1063,52070.0
2018-08-20 11:15:00,50.54,50.62,50.53,50.56,64876.0,46.0971,46.1701,46.088,46.1154,64876.0
2018-08-20 11:20:00,50.56,50.61,50.52,50.55,55912.0,46.1154,46.161,46.0789,46.1063,55912.0
2018-08-20 11:25:00,50.55,50.59,50.55,50.56,39096.0,46.1063,46.1427,46.1063,46.1154,39096.0
2018-08-20 11:30:00,50.56,50.63,50.49,50.56,37958.0,46.1154,46.1792,46.0515,46.1154,37958.0
2018-08-20 11:35:00,50.57,50.62,50.52,50.62,50128.0,46.1245,46.1701,46.0789,46.1701,50128.0
2018-08-20 11:40:00,50.63,50.63,50.56,50.58,46454.0,46.1792,46.1792,46.1154,46.1336,46454.0
2018-08-20 11:45:00,50.58,50.58,50.54,50.58,21608.0,46.1336,46.1336,46.0971,46.1336,21608.0
2018-08-20 11:50:00,50.57,50.57,50.53,50.55,79528.0,46.1245,46.1245,46.088,46.1063,79528.0
2018-08-20 11:55:00,50.55,50.57,50.52,50.56,45950.0,46.1063,46.1245,46.0789,46.1154,45950.0
2018-08-20 12:00:00,50.57,50.59,50.56,50.57,46404.0,46.1245,46.1427,46.1154,46.1245,46404.0
2018-08-20 12:05:00,50.57,50.6,50.55,50.55,40890.0,46.1245,46.1519,46.1063,46.1063,40890.0
2018-08-20 12:10:00,50.56,50.56,50.51,50.54,41252.0,46.1154,46.1154,46.0698,46.0971,41252.0
2018-08-20 12:15:00,50.54,50.55,50.47,50.47,39370.0,46.0971,46.1063,46.0333,46.0333,39370.0
2018-08-20 12:20:00,50.48,50.53,50.46,50.53,60000.0,46.0424,46.088,46.0242,46.088,60000.0
2018-08-20 12:25:00,50.53,50.54,50.5,50.51,39186.0,46.088,46.0971,46.0607,46.0698,39186.0
2018-08-20 12:30:00,50.52,50.58,50.52,50.58,52088.0,46.0789,46.1336,46.0789,46.1336,52088.0
2018-08-20 12:35:00,50.58,50.58,50.54,50.57,44958.0,46.1336,46.1336,46.0971,46.1245,44958.0
2018-08-20 12:40:00,50.57,50.6,50.56,50.6,41864.0,46.1245,46.1519,46.1154,46.1519,41864.0
2018-08-20 12:45:00,50.6,50.63,50.58,50.6,126612.0,46.1519,46.1792,46.1336,46.1519,126612.0
2018-08-20 12:50:00,50.6,50.65,50.58,50.65,62800.0,46.1519,46.1975,46.1336,46.1975,62800.0
2018-08-20 12:55:00,50.64,50.66,50.61,50.64,56884.0,46.1883,46.2066,46.161,46.1883,56884.0
2018-08-20 13:00:00,50.65,50.65,50.6,50.63,33782.0,46.1975,46.1975,46.1519,46.1792,33782.0
2018-08-20 13:05:00,50.63,50.63,50.62,50.63,39232.0,46.1792,46.1792,46.1701,46.1792,39232.0
2018-08-20 13:10:00,50.63,50.66,50.62,50.65,44854.0,46.1792,46.2066,46.1701,46.1975,44854.0
2018-08-20 13:15:00,50.65,50.69,50.63,50.66,63902.0,46.1975,46.234,46.1792,46.2066,63902.0
2018-08-20 13:20:00,50.66,50.71,50.66,50.71,42540.0,46.2066,46.2522,46.2066,46.2522,42540.0
2018-08-20 13:25:00,50.71,50.71,50.69,50.7,33418.0,46.2522,46.2522,46.234,46.2431,33418.0
2018-08-20 13:30:00,50.69,50.73,50.67,50.73,87364.0,46.234,46.2704,46.2157,46.2704,87364.0
2018-08-20 13:35:00,50.72,50.75,50.69,50.75,31392.0,46.2613,46.2887,46.234,46.2887,31392.0
2018-08-20 13:40:00,50.76,50.76,50.72,50.73,46588.0,46.2978,46.2978,46.2613,46.2704,46588.0
2018-08-20 13:45:00,50.73,50.74,50.71,50.74,49594.0,46.2704,46.2796,46.2522,46.2796,49594.0
2018-08-20 13:50:00,50.74,50.77,50.72,50.73,65012.0,46.2796,46.3069,46.2613,46.2704,65012.0
2018-08-20 13:55:00,50.72,50.76,50.71,50.74,41382.0,46.2613,46.2978,46.2522,46.2796,41382.0
2018-08-20 14:00:00,50.74,50.74,50.72,50.72,40266.0,46.2796,46.2796,46.2613,46.2613,40266.0
2018-08-20 14:05:00,50.72,50.73,50.66,50.66,62710.0,46.2613,46.2704,46.2066,46.2066,62710.0
2018-08-20 14:10:00,50.66,50.72,50.66,50.72,55724.0,46.2066,46.2613,46.2066,46.2613,55724.0
2018-08-20 14:15:00,50.72,50.72,50.7,50.7,68592.0,46.2613,46.2613,46.2431,46.2431,68592.0
2018-08-20 14:20:00,50.7,50.76,50.7,50.73,67016.0,46.2431,46.2978,46.2431,46.2704,67016.0
2018-08-20 14:25:00,50.73,50.74,50.7,50.7,57304.0,46.2704,46.2796,46.2431,46.2431,57304.0
2018-08-20 14:30:00,50.71,50.72,50.7,50.71,73160.0,46.2522,46.2613,46.2431,46.2522,73160.0
2018-08-20 14:35:00,50.71,50.73,50.7,50.7,77784.0,46.2522,46.2704,46.2431,46.2431,77784.0
2018-08-20 14:40:00,50.7,50.72,50.7,50.71,64460.0,46.2431,46.2613,46.2431,46.2522,64460.0
2018-08-20 14:45:00,50.71,50.76,50.7,50.74,116242.0,46.2522,46.2978,46.2431,46.2796,116242.0
2018-08-20 14:50:00,50.75,50.8,50.74,50.79,77276.0,46.2887,46.3343,46.2796,46.3252,77276.0
2018-08-20 14:55:00,50.79,50.8,50.72,50.78,101196.0,46.3252,46.3343,46.2613,46.316,101196.0
2018-08-20 15:00:00,50.78,50.79,50.73,50.73,103566.0,46.316,46.3252,46.2704,46.2704,103566.0
2018-08-20 15:05:00,50.73,50.76,50.73,50.76,102756.0,46.2704,46.2978,46.2704,46.2978,102756.0
2018-08-20 15:10:00,50.75,50.78,50.73,50.76,210186.0,46.2887,46.316,46.2704,46.2978,210186.0
2018-08-20 15:15:00,50.76,50.77,50.74,50.76,154722.0,46.2978,46.3069,46.2796,46.2978,154722.0
2018-08-20 15:20:00,50.76,50.82,50.75,50.82,274174.0,46.2978,46.3525,46.2887,46.3525,274174.0
2018-08-20 15:25:00,50.82,50.88,50.81,50.88,109658.0,46.3525,46.4072,46.3434,46.4072,109658.0
2018-08-20 15:30:00,50.87,50.9,50.83,50.85,168062.0,46.3981,46.4255,46.3616,46.3799,168062.0
2018-08-20 15:35:00,50.85,50.88,50.82,50.85,131002.0,46.3799,46.4072,46.3525,46.3799,131002.0
2018-08-20 15:40:00,50.85,50.87,50.84,50.85,193890.0,46.3799,46.3981,46.3708,46.3799,193890.0
2018-08-20 15:45:00,50.85,50.86,50.84,50.85,263122.0,46.3799,46.389,46.3708,46.3799,263122.0
2018-08-20 15:50:00,50.85,50.9,50.84,50.87,349166.0,46.3799,46.4255,46.3708,46.3981,349166.0
2018-08-20 15:55:00,50.87,50.87,50.82,50.83,392610.0,46.3981,46.3981,46.3525,46.3616,392610.0
2018-08-21 09:30:00,53.5,53.63,52.88,52.96,786510.0,48.7969,48.9155,48.2314,48.3044,786510.0
2018-08-21 09:35:00,52.98,53.29,52.67,52.67,592644.0,48.3226,48.6054,48.0399,48.0399,592644.0
2018-08-21 09:40:00,52.68,52.97,52.48,52.81,460236.0,48.049,48.3135,47.8666,48.1676,460236.0
2018-08-21 09:45:00,52.82,53.07,52.8,52.97,400200.0,48.1767,48.4047,48.1585,48.3135,400200.0
2018-08-21 09:50:00,52.99,53.18,52.96,53.02,346992.0,48.3318,48.5051,48.3044,48.3591,346992.0
2018-08-21 09:55:00,53.02,53.16,52.98,53.09,159296.0,48.3591,48.4868,48.3226,48.423,159296.0
2018-08-21 10:00:00,53.1,53.1,52.95,53.02,285460.0,48.4321,48.4321,48.2953,48.3591,285460.0
2018-08-21 10:05:00,53.02,53.07,52.58,52.61,284358.0,48.3591,48.4047,47.9578,47.9852,284358.0
2018-08-21 10:10:00,52.63,52.77,52.6,52.67,205852.0,48.0034,48.1311,47.976,48.0399,205852.0
2018-08-21 10:15:00,52.69,52.77,52.54,52.59,214916.0,48.0581,48.1311,47.9213,47.9669,214916.0
2018-08-21 10:20:00,52.59,52.7,52.51,52.55,217526.0,47.9669,48.0673,47.894,47.9304,217526.0
2018-08-21 10:25:00,52.54,52.54,52.3,52.31,245772.0,47.9213,47.9213,47.7024,47.7115,245772.0
2018-08-21 10:30:00,52.33,52.53,52.3,52.49,379780.0,47.7298,47.9122,47.7024,47.8757,379780.0
2018-08-21 10:35:00,52.49,52.56,52.45,52.47,198928.0,47.8757,47.9396,47.8392,47.8575,198928.0
2018-08-21 10:40:00,52.47,52.59,52.4,52.59,204558.0,47.8575,47.9669,47.7936,47.9669,204558.0
2018-08-21 10:45:00,52.6,52.84,52.58,52.84,247740.0,47.976,48.1949,47.9578,48.1949,247740.0
2018-08-21 10:50:00,52.83,52.95,52.73,52.73,221648.0,48.1858,48.2953,48.0946,48.0946,221648.0
2018-08-21 10:55:00,52.74,53.0,52.72,52.92,168474.0,48.1037,48.3409,48.0855,48.2679,168474.0
2018-08-21 11:00:00,52.93,53.0,52.87,52.99,169126.0,48.277,48.3409,48.2223,48.3318,169126.0
2018-08-21 11:05:00,52.99,53.13,52.84,52.88,166660.0,48.3318,48.4595,48.1949,48.2314,166660.0
2018-08-21 11:10:00,52.88,52.9,52.7,52.83,139464.0,48.2314,48.2497,48.0673,48.1858,139464.0
2018-08-21 11:15:00,52.83,52.96,52.83,52.94,90054.0,48.1858,48.3044,48.1858,48.2862,90054.0
2018-08-21 11:20:00,52.95,53.04,52.93,52.95,146816.0,48.2953,48.3774,48.277,48.2953,146816.0
2018-08-21 11:25:00,52.95,53.02,52.93,52.98,104468.0,48.2953,48.3591,48.277,48.3226,104468.0
2018-08-21 11:30:00,52.98,53.04,52.92,53.01,88886.0,48.3226,48.3774,48.2679,48.35,88886.0
2018-08-21 11:35:00,53.01,53.08,53.0,53.03,88292.0,48.35,48.4139,48.3409,48.3682,88292.0
2018-08-21 11:40:00,53.03,53.03,52.88,52.97,73482.0,48.3682,48.3682,48.2314,48.3135,73482.0
2018-08-21 11:45:00,52.96,52.98,52.85,52.85,103438.0,48.3044,48.3226,48.2041,48.2041,103438.0
2018-08-21 11:50:00,52.85,52.94,52.8,52.93,150650.0,48.2041,48.2862,48.1585,48.277,150650.0
2018-08-21 11:55:00,52.93,53.03,52.89,52.99,110998.0,48.277,48.3682,48.2406,48.3318,110998.0
2018-08-21 12:00:00,52.99,53.18,52.94,53.18,192080.0,48.3318,48.5051,48.2862,48.5051,192080.0
2018-08-21 12:05:00,53.17,53.19,53.06,53.09,109304.0,48.4959,48.5142,48.3956,48.423,109304.0
2018-08-21 12:10:00,53.09,53.16,53.07,53.11,82664.0,48.423,48.4868,48.4047,48.4412,82664.0
2018-08-21 12:15:00,53.11,53.15,53.07,53.13,114602.0,48.4412,48.4777,48.4047,48.4595,114602.0
2018-08-21 12:20:00,53.13,53.17,53.09,53.1,79084.0,48.4595,48.4959,48.423,48.4321,79084.0
2018-08-21 12:25:00,53.11,53.13,53.04,53.06,60610.0,48.4412,48.4595,48.3774,48.3956,60610.0
2018-08-21 12:30:00,53.05,53.1,53.03,53.07,77802.0,48.3865,48.4321,48.3682,48.4047,77802.0
2018-08-21 12:35:00,53.07,53.12,53.05,53.09,82206.0,48.4047,48.4503,48.3865,48.423,82206.0
2018-08-21 12:40:00,53.1,53.1,53.07,53.1,146116.0,48.4321,48.4321,48.4047,48.4321,146116.0
2018-08-21 12:45:00,53.1,53.18,53.1,53.1,84966.0,48.4321,48.5051,48.4321,48.4321,84966.0
2018-08-21 12:50:00,53.1,53.14,53.07,53.07,60074.0,48.4321,48.4686,48.4047,48.4047,60074.0
2018-08-21 12:55:00,53.08,53.1,53.05,53.09,104588.0,48.4139,48.4321,48.3865,48.423,104588.0
2018-08-21 13:00:00,53.08,53.13,53.05,53.07,82734.0,48.4139,48.4595,48.3865,48.4047,82734.0
2018-08-21 13:05:00,53.07,53.09,53.06,53.08,59632.0,48.4047,48.423,48.3956,48.4139,59632.0
2018-08-21 13:10:00,53.08,53.1,53.06,53.07,89648.0,48.4139,48.4321,48.3956,48.4047,89648.0
2018-08-21 13:15:00,53.08,53.16,53.07,53.13,91384.0,48.4139,48.4868,48.4047,48.4595,91384.0
2018-08-21 13:20:00,53.12,53.16,53.1,53.13,52736.0,48.4503,48.4868,48.4321,48.4595,52736.0
2018-08-21 13:25:00,53.13,53.19,53.12,53.14,79998.0,48.4595,48.5142,48.4503,48.4686,79998.0
2018-08-21 13:30:00,53.15,53.15,53.12,53.12,57804.0,48.4777,48.4777,48.4503,48.4503,57804.0
2018-08-21 13:35:00,53.13,53.13,52.96,53.05,191314.0,48.4595,48.4595,48.3044,48.3865,191314.0
2018-08-21 13:40:00,53.05,53.05,52.97,52.99,52436.0,48.3865,48.3865,48.3135,48.3318,52436.0
2018-08-21 13:45:00,53.0,53.07,52.98,53.05,85394.0,48.3409,48.4047,48.3226,48.3865,85394.0
2018-08-21 13:50:00,53.04,53.11,53.02,53.09,48160.0,48.3774,48.4412,48.3591,48.423,48160.0
2018-08-21 13:55:00,53.09,53.11,53.05,53.06,57940.0,48.423,48.4412,48.3865,48.3956,57940.0
2018-08-21 14:00:00,53.06,53.16,53.06,53.16,93130.0,48.3956,48.4868,48.3956,48.4868,93130.0
2018-08-21 14:05:00,53.15,53.18,53.12,53.15,126740.0,48.4777,48.5051,48.4503,48.4777,126740.0
2018-08-21 14:10:00,53.15,53.2,53.12,53.15,104192.0,48.4777,48.5233,48.4503,48.4777,104192.0
2018-08-21 14:15:00,53.16,53.17,53.09,53.12,130254.0,48.4868,48.4959,48.423,48.4503,130254.0
2018-08-21 14:20:00,53.12,53.15,53.08,53.1,101918.0,48.4503,48.4777,48.4139,48.4321,101918.0
2018-08-21 14:25:00,53.1,53.12,53.08,53.11,85328.0,48.4321,48.4503,48.4139,48.4412,85328.0
2018-08-21 14:30:00,53.11,53.12,52.99,53.1,137336.0,48.4412,48.4503,48.3318,48.4321,137336.0
2018-08-21 14:35:00,53.1,53.13,53.07,53.09,134556.0,48.4321,48.4595,48.4047,48.423,134556.0
2018-08-21 14:40:00,53.09,53.17,53.07,53.16,125512.0,48.423,48.4959,48.4047,48.4868,125512.0
2018-08-21 14:45:00,53.15,53.18,53.12,53.13,107094.0,48.4777,48.5051,48.4503,48.4595,107094.0
2018-08-21 14:50:00,53.13,53.18,53.12,53.13,114700.0,48.4595,48.5051,48.4503,48.4595,114700.0
2018-08-21 14:55:00,53.13,53.19,53.13,53.17,166024.0,48.4595,48.5142,48.4595,48.4959,166024.0
2018-08-21 15:00:00,53.17,53.18,53.15,53.16,143884.0,48.4959,48.5051,48.4777,48.4868,143884.0
2018-08-21 15:05:00,53.16,53.19,53.13,53.19,288680.0,48.4868,48.5142,48.4595,48.5142,288680.0
2018-08-21 15:10:00,53.19,53.24,53.17,53.2,270500.0,48.5142,48.5598,48.4959,48.5233,270500.0
2018-08-21 15:15:00,53.2,53.24,53.18,53.23,159794.0,48.5233,48.5598,48.5051,48.5507,159794.0
2018-08-21 15:20:00,53.23,53.42,53.23,53.41,218904.0,48.5507,48.724,48.5507,48.7148,218904.0
2018-08-21 15:25:00,53.4,53.44,53.21,53.26,257406.0,48.7057,48.7422,48.5324,48.578,257406.0
2018-08-21 15:30:00,53.26,53.38,53.26,53.38,124238.0,48.578,48.6875,48.578,48.6875,124238.0
2018-08-21 15:35:00,53.38,53.38,53.24,53.3,173288.0,48.6875,48.6875,48.5598,48.6145,173288.0
2018-08-21 15:40:00,53.31,53.32,53.24,53.31,194078.0,48.6236,48.6328,48.5598,48.6236,194078.0
2018-08-21 15:45:00,53.31,53.32,53.21,53.23,389366.0,48.6236,48.6328,48.5324,48.5507,389366.0
2018-08-21 15:50:00,53.23,53.29,53.18,53.18,483986.0,48.5507,48.6054,48.5051,48.5051,483986.0
2018-08-21 15:55:00,53.19,53.3,53.08,53.24,724988.0,48.5142,48.6145,48.4139,48.5598,724988.0
2018-08-22 09:30:00,53.14,53.68,53.07,53.67,676552.0,48.4686,48.9611,48.4047,48.952,676552.0
2018-08-22 09:35:00,53.63,53.78,53.27,53.48,299358.0,48.9155,49.0523,48.5871,48.7787,299358.0
2018-08-22 09:40:00,53.47,53.53,53.24,53.38,146816.0,48.7696,48.8243,48.5598,48.6875,146816.0
2018-08-22 09:45:00,53.36,53.4,53.16,53.21,181250.0,48.6692,48.7057,48.4868,48.5324,181250.0
2018-08-22 09:50:00,53.22,53.24,53.08,53.19,143776.0,48.5415,48.5598,48.4139,48.5142,143776.0
2018-08-22 09:55:00,53.19,53.38,53.18,53.24,176784.0,48.5142,48.6875,48.5051,48.5598,176784.0
2018-08-22 10:00:00,53.26,53.32,53.23,53.32,75662.0,48.578,48.6328,48.5507,48.6328,75662.0
2018-08-22 10:05:00,53.32,53.5,53.32,53.47,232274.0,48.6328,48.7969,48.6328,48.7696,232274.0
2018-08-22 10:10:00,53.45,53.58,53.43,53.52,184824.0,48.7513,48.8699,48.7331,48.8152,184824.0
2018-08-22 10:15:00,53.52,53.55,53.48,53.52,174496.0,48.8152,48.8425,48.7787,48.8152,174496.0
2018-08-22 10:20:00,53.54,53.58,53.49,53.52,156812.0,48.8334,48.8699,48.7878,48.8152,156812.0
2018-08-22 10:25:00,53.52,53.53,53.38,53.38,140760.0,48.8152,48.8243,48.6875,48.6875,140760.0
2018-08-22 10:30:00,53.38,53.45,53.33,53.37,103630.0,48.6875,48.7513,48.6419,48.6784,103630.0
2018-08-22 10:35:00,53.37,53.5,53.35,53.48,114328.0,48.6784,48.7969,48.6601,48.7787,114328.0
2018-08-22 10:40:00,53.48,53.49,53.31,53.38,82982.0,48.7787,48.7878,48.6236,48.6875,82982.0
2018-08-22 10:45:00,53.38,53.43,53.35,53.37,63504.0,48.6875,48.7331,48.6601,48.6784,63504.0
2018-08-22 10:50:00,53.38,53.38,53.29,53.31,94914.0,48.6875,48.6875,48.6054,48.6236,94914.0
2018-08-22 10:55:00,53.31,53.32,53.24,53.27,111512.0,48.6236,48.6328,48.5598,48.5871,111512.0
2018-08-22 11:00:00,53.27,53.33,53.24,53.24,111754.0,48.5871,48.6419,48.5598,48.5598,111754.0
2018-08-22 11:05:00,53.24,53.3,53.22,53.24,123060.0,48.5598,48.6145,48.5415,48.5598,123060.0
2018-08-22 11:10:00,53.25,53.33,53.24,53.27,98678.0,48.5689,48.6419,48.5598,48.5871,98678.0
2018-08-22 11:15:00,53.25,53.28,53.24,53.28,100370.0,48.5689,48.5963,48.5598,48.5963,100370.0
2018-08-22 11:20:00,53.29,53.41,53.29,53.38,88166.0,48.6054,48.7148,48.6054,48.6875,88166.0
2018-08-22 11:25:00,53.4,53.47,53.35,53.43,68702.0,48.7057,48.7696,48.6601,48.7331,68702.0
2018-08-22 11:30:00,53.43,53.47,53.41,53.44,74746.0,48.7331,48.7696,48.7148,48.7422,74746.0
2018-08-22 11:35:00,53.44,53.45,53.35,53.35,64662.0,48.7422,48.7513,48.6601,48.6601,64662.0
2018-08-22 11:40:00,53.35,53.35,53.24,53.34,126262.0,48.6601,48.6601,48.5598,48.651,126262.0
2018-08-22 11:45:00,53.35,53.36,53.25,53.25,67506.0,48.6601,48.6692,48.5689,48.5689,67506.0
2018-08-22 11:50:00,53.26,53.27,53.24,53.27,143876.0,48.578,48.5871,48.5598,48.5871,143876.0
2018-08-22 11:55:00,53.27,53.33,53.26,53.26,71802.0,48.5871,48.6419,48.578,48.578,71802.0
2018-08-22 12:00:00,53.26,53.35,53.25,53.34,93362.0,48.578,48.6601,48.5689,48.651,93362.0
2018-08-22 12:05:00,53.34,53.34,53.29,53.29,62108.0,48.651,48.651,48.6054,48.6054,62108.0
2018-08-22 12:10:00,53.29,53.29,53.17,53.18,88290.0,48.6054,48.6054,48.4959,48.5051,88290.0
2018-08-22 12:15:00,53.18,53.23,53.18,53.22,78674.0,48.5051,48.5507,48.5051,48.5415,78674.0
2018-08-22 12:20:00,53.22,53.3,53.22,53.29,72246.0,48.5415,48.6145,48.5415,48.6054,72246.0
2018-08-22 12:25:00,53.29,53.29,53.25,53.27,48270.0,48.6054,48.6054,48.5689,48.5871,48270.0
2018-08-22 12:30:00,53.28,53.29,53.24,53.24,72222.0,48.5963,48.6054,48.5598,48.5598,72222.0
2018-08-22 12:35:00,53.24,53.25,53.19,53.2,59930.0,48.5598,48.5689,48.5142,48.5233,59930.0
2018-08-22 12:40:00,53.2,53.24,53.2,53.23,80346.0,48.5233,48.5598,48.5233,48.5507,80346.0
2018-08-22 12:45:00,53.23,53.26,53.23,53.25,77408.0,48.5507,48.578,48.5507,48.5689,77408.0
2018-08-22 12:50:00,53.25,53.26,53.19,53.19,52660.0,48.5689,48.578,48.5142,48.5142,52660.0
2018-08-22 12:55:00,53.18,53.2,53.13,53.14,72044.0,48.5051,48.5233,48.4595,48.4686,72044.0
2018-08-22 13:00:00,53.13,53.17,53.05,53.06,68056.0,48.4595,48.4959,48.3865,48.3956,68056.0
2018-08-22 13:05:00,53.05,53.06,52.97,52.99,100316.0,48.3865,48.3956,48.3135,48.3318,100316.0
2018-08-22 13:10:00,52.99,53.02,52.96,53.01,102524.0,48.3318,48.3591,48.3044,48.35,102524.0
2018-08-22 13:15:00,53.02,53.06,53.01,53.04,100626.0,48.3591,48.3956,48.35,48.3774,100626.0
2018-08-22 13:20:00,53.04,53.04,52.92,52.97,121102.0,48.3774,48.3774,48.2679,48.3135,121102.0
2018-08-22 13:25:00,52.97,52.99,52.95,52.96,69078.0,48.3135,48.3318,48.2953,48.3044,69078.0
2018-08-22 13:30:00,52.96,52.98,52.94,52.98,65006.0,48.3044,48.3226,48.2862,48.3226,65006.0
2018-08-22 13:35:00,52.98,53.01,52.96,52.96,67546.0,48.3226,48.35,48.3044,48.3044,67546.0
2018-08-22 13:40:00,52.95,52.97,52.9,52.93,54874.0,48.2953,48.3135,48.2497,48.277,54874.0
2018-08-22 13:45:00,52.92,52.95,52.88,52.89,63746.0,48.2679,48.2953,48.2314,48.2406,63746.0
2018-08-22 13:50:00,52.89,52.93,52.85,52.9,96714.0,48.2406,48.277,48.2041,48.2497,96714.0
2018-08-22 13:55:00,52.91,52.96,52.88,52.96,77928.0,48.2588,48.3044,48.2314,48.3044,77928.0
2018-08-22 14:00:00,52.96,53.07,52.96,53.07,51824.0,48.3044,48.4047,48.3044,48.4047,51824.0
2018-08-22 14:05:00,53.07,53.08,52.98,52.99,66330.0,48.4047,48.4139,48.3226,48.3318,66330.0
2018-08-22 14:10:00,52.98,53.01,52.92,52.96,84514.0,48.3226,48.35,48.2679,48.3044,84514.0
2018-08-22 14:15:00,52.96,52.97,52.86,52.9,73318.0,48.3044,48.3135,48.2132,48.2497,73318.0
2018-08-22 14:20:00,52.9,52.91,52.83,52.85,75662.0,48.2497,48.2588,48.1858,48.2041,75662.0
2018-08-22 14:25:00,52.85,52.85,52.78,52.81,73510.0,48.2041,48.2041,48.1402,48.1676,73510.0
2018-08-22 14:30:00,52.81,52.84,52.77,52.79,89388.0,48.1676,48.1949,48.1311,48.1493,89388.0
2018-08-22 14:35:00,52.79,52.8,52.73,52.73,86448.0,48.1493,48.1585,48.0946,48.0946,86448.0
2018-08-22 14:40:00,52.73,52.75,52.67,52.7,122710.0,48.0946,48.1129,48.0399,48.0673,122710.0
2018-08-22 14:45:00,52.69,52.69,52.57,52.58,123648.0,48.0581,48.0581,47.9487,47.9578,123648.0
2018-08-22 14:50:00,52.58,52.67,52.53,52.66,104568.0,47.9578,48.0399,47.9122,48.0308,104568.0
2018-08-22 14:55:00,52.66,52.69,52.61,52.68,193466.0,48.0308,48.0581,47.9852,48.049,193466.0
2018-08-22 15:00:00,52.69,52.72,52.67,52.69,137020.0,48.0581,48.0855,48.0399,48.0581,137020.0
2018-08-22 15:05:00,52.7,52.77,52.68,52.75,141564.0,48.0673,48.1311,48.049,48.1129,141564.0
2018-08-22 15:10:00,52.74,52.76,52.72,52.76,87626.0,48.1037,48.122,48.0855,48.122,87626.0
2018-08-22 15:15:00,52.76,52.81,52.76,52.8,89412.0,48.122,48.1676,48.122,48.1585,89412.0
2018-08-22 15:20:00,52.8,52.88,52.8,52.87,110830.0,48.1585,48.2314,48.1585,48.2223,110830.0
2018-08-22 15:25:00,52.88,52.92,52.87,52.9,90118.0,48.2314,48.2679,48.2223,48.2497,90118.0
2018-08-22 15:30:00,52.9,52.91,52.88,52.91,113146.0,48.2497,48.2588,48.2314,48.2588,113146.0
2018-08-22 15:35:00,52.91,52.97,52.91,52.96,129392.0,48.2588,48.3135,48.2588,48.3044,129392.0
2018-08-22 15:40:00,52.95,52.96,52.89,52.93,115250.0,48.2953,48.3044,48.2406,48.277,115250.0
2018-08-22 15:45:00,52.93,52.94,52.89,52.9,177216.0,48.277,48.2862,48.2406,48.2497,177216.0
2018-08-22 15:50:00,52.9,52.9,52.85,52.88,185450.0,48.2497,48.2497,48.2041,48.2314,185450.0
2018-08-22 15:55:00,52.88,52.92,52.87,52.88,369088.0,48.2314,48.2679,48.2223,48.2314,369088.0
2018-08-23 09:30:00,52.82,52.95,52.82,52.89,194090.0,48.1767,48.2953,48.1767,48.2406,194090.0
2018-08-23 09:35:00,52.88,53.21,52.87,53.21,63260.0,48.2314,48.5324,48.2223,48.5324,63260.0
2018-08-23 09:40:00,53.21,53.3,53.12,53.27,86610.0,48.5324,48.6145,48.4503,48.5871,86610.0
2018-08-23 09:45:00,53.29,53.34,53.22,53.33,96904.0,48.6054,48.651,48.5415,48.6419,96904.0
2018-08-23 09:50:00,53.34,53.43,53.26,53.32,111582.0,48.651,48.7331,48.578,48.6328,111582.0
2018-08-23 09:55:00,53.32,53.43,53.27,53.32,95046.0,48.6328,48.7331,48.5871,48.6328,95046.0
2018-08-23 10:00:00,53.31,53.47,53.29,53.42,60082.0,48.6236,48.7696,48.6054,48.724,60082.0
2018-08-23 10:05:00,53.4,53.47,53.4,53.4,51956.0,48.7057,48.7696,48.7057,48.7057,51956.0
2018-08-23 10:10:00,53.42,53.55,53.35,53.51,131174.0,48.724,48.8425,48.6601,48.8061,131174.0
2018-08-23 10:15:00,53.52,53.57,53.44,53.57,63114.0,48.8152,48.8608,48.7422,48.8608,63114.0
2018-08-23 10:20:00,53.56,53.56,53.49,53.54,88946.0,48.8517,48.8517,48.7878,48.8334,88946.0
2018-08-23 10:25:00,53.54,53.71,53.53,53.71,225868.0,48.8334,48.9885,48.8243,48.9885,225868.0
2018-08-23 10:30:00,53.71,53.77,53.57,53.62,113094.0,48.9885,49.0432,48.8608,48.9064,113094.0
2018-08-23 10:35:00,53.62,53.72,53.6,53.6,59644.0,48.9064,48.9976,48.8881,48.8881,59644.0
2018-08-23 10:40:00,53.61,53.72,53.6,53.71,141226.0,48.8973,48.9976,48.8881,48.9885,141226.0
2018-08-23 10:45:00,53.71,53.72,53.66,53.69,76840.0,48.9885,48.9976,48.9429,48.9702,76840.0
2018-08-23 10:50:00,53.69,53.71,53.54,53.58,58126.0,48.9702,48.9885,48.8334,48.8699,58126.0
2018-08-23 10:55:00,53.57,53.6,53.47,53.51,55720.0,48.8608,48.8881,48.7696,48.8061,55720.0
2018-08-23 11:00:00,53.5,53.55,53.46,53.55,116706.0,48.7969,48.8425,48.7604,48.8425,116706.0
2018-08-23 11:05:00,53.56,53.56,53.4,53.44,138676.0,48.8517,48.8517,48.7057,48.7422,138676.0
2018-08-23 11:10:00,53.44,53.47,53.41,53.41,62590.0,48.7422,48.7696,48.7148,48.7148,62590.0
2018-08-23 11:15:00,53.4,53.41,53.29,53.3,45048.0,48.7057,48.7148,48.6054,48.6145,45048.0
2018-08-23 11:20:00,53.29,53.35,53.26,53.35,57104.0,48.6054,48.6601,48.578,48.6601,57104.0
2018-08-23 11:25:00,53.35,53.45,53.35,53.4,65616.0,48.6601,48.7513,48.6601,48.7057,65616.0
2018-08-23 11:30:00,53.4,53.49,53.36,53.47,86136.0,48.7057,48.7878,48.6692,48.7696,86136.0
2018-08-23 11:35:00,53.45,53.52,53.42,53.49,74164.0,48.7513,48.8152,48.724,48.7878,74164.0
2018-08-23 11:40:00,53.48,53.61,53.48,53.57,76786.0,48.7787,48.8973,48.7787,48.8608,76786.0
2018-08-23 11:45:00,53.57,53.72,53.57,53.67,79482.0,48.8608,48.9976,48.8608,48.952,79482.0
2018-08-23 11:50:00,53.68,53.7,53.65,53.68,78196.0,48.9611,48.9793,48.9337,48.9611,78196.0
2018-08-23 11:55:00,53.68,53.68,53.6,53.65,57756.0,48.9611,48.9611,48.8881,48.9337,57756.0
2018-08-23 12:00:00,53.63,53.67,53.59,53.62,43766.0,48.9155,48.952,48.879,48.9064,43766.0
2018-08-23 12:05:00,53.62,53.72,53.62,53.68,46358.0,48.9064,48.9976,48.9064,48.9611,46358.0
2018-08-23 12:10:00,53.68,53.69,53.63,53.65,28576.0,48.9611,48.9702,48.9155,48.9337,28576.0
2018-08-23 12:15:00,53.66,53.68,53.63,53.67,54354.0,48.9429,48.9611,48.9155,48.952,54354.0
2018-08-23 12:20:00,53.67,53.72,53.66,53.71,35588.0,48.952,48.9976,48.9429,48.9885,35588.0
2018-08-23 12:25:00,53.72,53.74,53.72,53.74,34376.0,48.9976,49.0158,48.9976,49.0158,34376.0
2018-08-23 12:30:00,53.74,53.75,53.68,53.7,49020.0,49.0158,49.025,48.9611,48.9793,49020.0
2018-08-23 12:35:00,53.69,53.72,53.65,53.66,34744.0,48.9702,48.9976,48.9337,48.9429,34744.0
2018-08-23 12:40:00,53.66,53.71,53.65,53.7,56124.0,48.9429,48.9885,48.9337,48.9793,56124.0
2018-08-23 12:45:00,53.71,53.73,53.68,53.7,45466.0,48.9885,49.0067,48.9611,48.9793,45466.0
2018-08-23 12:50:00,53.7,53.73,53.69,53.71,40584.0,48.9793,49.0067,48.9702,48.9885,40584.0
2018-08-23 12:55:00,53.71,53.76,53.71,53.75,49128.0,48.9885,49.0341,48.9885,49.025,49128.0
2018-08-23 13:00:00,53.74,53.75,53.71,53.74,36020.0,49.0158,49.025,48.9885,49.0158,36020.0
2018-08-23 13:05:00,53.73,53.8,53.73,53.79,51556.0,49.0067,49.0706,49.0067,49.0614,51556.0
2018-08-23 13:10:00,53.78,53.8,53.77,53.78,39372.0,49.0523,49.0706,49.0432,49.0523,39372.0
2018-08-23 13:15:00,53.77,53.79,53.74,53.78,46448.0,49.0432,49.0614,49.0158,49.0523,46448.0
2018-08-23 13:20:00,53.79,53.79,53.72,53.77,40038.0,49.0614,49.0614,48.9976,49.0432,40038.0
2018-08-23 13:25:00,53.77,53.77,53.73,53.74,64730.0,49.0432,49.0432,49.0067,49.0158,64730.0
2018-08-23 13:30:00,53.74,53.76,53.69,53.7,60360.0,49.0158,49.0341,48.9702,48.9793,60360.0
2018-08-23 13:35:00,53.7,53.74,53.69,53.74,71004.0,48.9793,49.0158,48.9702,49.0158,71004.0
2018-08-23 13:40:00,53.74,53.77,53.73,53.75,64726.0,49.0158,49.0432,49.0067,49.025,64726.0
2018-08-23 13:45:00,53.75,53.78,53.74,53.78,53992.0,49.025,49.0523,49.0158,49.0523,53992.0
2018-08-23 13:50:00,53.78,53.79,53.74,53.76,80714.0,49.0523,49.0614,49.0158,49.0341,80714.0
2018-08-23 13:55:00,53.76,53.78,53.75,53.77,87088.0,49.0341,49.0523,49.025,49.0432,87088.0
2018-08-23 14:00:00,53.77,53.81,53.74,53.77,172338.0,49.0432,49.0797,49.0158,49.0432,172338.0
2018-08-23 14:05:00,53.77,53.81,53.76,53.77,217238.0,49.0432,49.0797,49.0341,49.0432,217238.0
2018-08-23 14:10:00,53.77,53.87,53.77,53.85,195946.0,49.0432,49.1344,49.0432,49.1162,195946.0
2018-08-23 14:15:00,53.85,53.85,53.78,53.82,54016.0,49.1162,49.1162,49.0523,49.0888,54016.0
2018-08-23 14:20:00,53.82,53.83,53.74,53.74,61036.0,49.0888,49.0979,49.0158,49.0158,61036.0
2018-08-23 14:25:00,53.74,53.76,53.66,53.66,57628.0,49.0158,49.0341,48.9429,48.9429,57628.0
2018-08-23 14:30:00,53.66,53.69,53.63,53.64,50012.0,48.9429,48.9702,48.9155,48.9246,50012.0
2018-08-23 14:35:00,53.64,53.68,53.63,53.68,44484.0,48.9246,48.9611,48.9155,48.9611,44484.0
2018-08-23 14:40:00,53.69,53.71,53.67,53.7,46718.0,48.9702,48.9885,48.952,48.9793,46718.0
2018-08-23 14:45:00,53.7,53.7,53.66,53.68,51648.0,48.9793,48.9793,48.9429,48.9611,51648.0
2018-08-23 14:50:00,53.67,53.73,53.66,53.72,58786.0,48.952,49.0067,48.9429,48.9976,58786.0
2018-08-23 14:55:00,53.72,53.74,53.7,53.74,59928.0,48.9976,49.0158,48.9793,49.0158,59928.0
2018-08-23 15:00:00,53.75,53.78,53.75,53.76,54320.0,49.025,49.0523,49.025,49.0341,54320.0
2018-08-23 15:05:00,53.76,53.83,53.76,53.82,47450.0,49.0341,49.0979,49.0341,49.0888,47450.0
2018-08-23 15:10:00,53.82,53.83,53.79,53.8,56058.0,49.0888,49.0979,49.0614,49.0706,56058.0
2018-08-23 15:15:00,53.79,53.8,53.77,53.79,66592.0,49.0614,49.0706,49.0432,49.0614,66592.0
2018-08-23 15:20:00,53.79,53.8,53.72,53.73,62556.0,49.0614,49.0706,48.9976,49.0067,62556.0
2018-08-23 15:25:00,53.72,53.73,53.68,53.69,57988.0,48.9976,49.0067,48.9611,48.9702,57988.0
2018-08-23 15:30:00,53.69,53.72,53.68,53.72,65654.0,48.9702,48.9976,48.9611,48.9976,65654.0
2018-08-23 15:35:00,53.72,53.74,53.69,53.74,95978.0,48.9976,49.0158,48.9702,49.0158,95978.0
2018-08-23 15:40:00,53.73,53.74,53.7,53.7,98546.0,49.0067,49.0158,48.9793,48.9793,98546.0
2018-08-23 15:45:00,53.7,53.73,53.68,53.73,124492.0,48.9793,49.0067,48.9611,49.0067,124492.0
2018-08-23 15:50:00,53.72,53.73,53.69,53.71,207508.0,48.9976,49.0067,48.9702,48.9885,207508.0
2018-08-23 15:55:00,53.71,53.74,53.69,53.73,369142.0,48.9885,49.0158,48.9702,49.0067,369142.0
2018-08-24 09:30:00,53.24,53.5,53.15,53.24,351232.0,48.5598,48.7969,48.4777,48.5598,351232.0
2018-08-24 09:35:00,53.27,53.66,53.24,53.51,91080.0,48.5871,48.9429,48.5598,48.8061,91080.0
2018-08-24 09:40:00,53.49,53.53,53.37,53.48,81184.0,48.7878,48.8243,48.6784,48.7787,81184.0
2018-08-24 09:45:00,53.47,53.53,53.42,53.53,133188.0,48.7696,48.8243,48.724,48.8243,133188.0
2018-08-24 09:50:00,53.52,53.56,53.43,53.51,73652.0,48.8152,48.8517,48.7331,48.8061,73652.0
2018-08-24 09:55:00,53.49,53.6,53.48,53.59,66460.0,48.7878,48.8881,48.7787,48.879,66460.0
2018-08-24 10:00:00,53.6,53.6,53.46,53.48,85870.0,48.8881,48.8881,48.7604,48.7787,85870.0
2018-08-24 10:05:00,53.48,53.63,53.48,53.6,64912.0,48.7787,48.9155,48.7787,48.8881,64912.0
2018-08-24 10:10:00,53.6,53.67,53.56,53.56,66446.0,48.8881,48.952,48.8517,48.8517,66446.0
2018-08-24 10:15:00,53.55,53.71,53.55,53.57,60672.0,48.8425,48.9885,48.8425,48.8608,60672.0
2018-08-24 10:20:00,53.58,53.71,53.57,53.63,69492.0,48.8699,48.9885,48.8608,48.9155,69492.0
2018-08-24 10:25:00,53.63,53.65,53.55,53.6,43514.0,48.9155,48.9337,48.8425,48.8881,43514.0
2018-08-24 10:30:00,53.62,53.65,53.58,53.65,57244.0,48.9064,48.9337,48.8699,48.9337,57244.0
2018-08-24 10:35:00,53.65,53.74,53.59,53.73,67946.0,48.9337,49.0158,48.879,49.0067,67946.0
2018-08-24 10:40:00,53.71,53.71,53.6,53.6,78902.0,48.9885,48.9885,48.8881,48.8881,78902.0
2018-08-24 10:45:00,53.6,53.61,53.56,53.59,45610.0,48.8881,48.8973,48.8517,48.879,45610.0
2018-08-24 10:50:00,53.59,53.59,53.49,53.52,62822.0,48.879,48.879,48.7878,48.8152,62822.0
2018-08-24 10:55:00,53.52,53.55,53.48,53.55,47852.0,48.8152,48.8425,48.7787,48.8425,47852.0
2018-08-24 11:00:00,53.55,53.59,53.51,53.58,70514.0,48.8425,48.879,48.8061,48.8699,70514.0
2018-08-24 11:05:00,53.59,53.68,53.58,53.68,76174.0,48.879,48.9611,48.8699,48.9611,76174.0
2018-08-24 11:10:00,53.67,53.69,53.62,53.67,64004.0,48.952,48.9702,48.9064,48.952,64004.0
2018-08-24 11:15:00,53.68,53.73,53.64,53.7,63338.0,48.9611,49.0067,48.9246,48.9793,63338.0
2018-08-24 11:20:00,53.7,53.75,53.69,53.75,71408.0,48.9793,49.025,48.9702,49.025,71408.0
2018-08-24 11:25:00,53.74,53.83,53.74,53.81,134278.0,49.0158,49.0979,49.0158,49.0797,134278.0
2018-08-24 11:30:00,53.82,53.87,53.81,53.84,93316.0,49.0888,49.1344,49.0797,49.107,93316.0
2018-08-24 11:35:00,53.84,53.88,53.78,53.81,85234.0,49.107,49.1435,49.0523,49.0797,85234.0
2018-08-24 11:40:00,53.81,53.81,53.73,53.79,62272.0,49.0797,49.0797,49.0067,49.0614,62272.0
2018-08-24 11:45:00,53.79,53.83,53.77,53.82,59946.0,49.0614,49.0979,49.0432,49.0888,59946.0
2018-08-24 11:50:00,53.82,53.88,53.81,53.87,49026.0,49.0888,49.1435,49.0797,49.1344,49026.0
2018-08-24 11:55:00,53.87,53.98,53.87,53.98,79740.0,49.1344,49.2347,49.1344,49.2347,79740.0
2018-08-24 12:00:00,53.97,53.99,53.87,53.9,78692.0,49.2256,49.2439,49.1344,49.1618,78692.0
2018-08-24 12:05:00,53.9,53.9,53.79,53.83,50862.0,49.1618,49.1618,49.0614,49.0979,50862.0
2018-08-24 12:10:00,53.84,53.84,53.77,53.81,34612.0,49.107,49.107,49.0432,49.0797,34612.0
2018-08-24 12:15:00,53.8,53.82,53.76,53.79,44378.0,49.0706,49.0888,49.0341,49.0614,44378.0
2018-08-24 12:20:00,53.78,53.82,53.75,53.82,44092.0,49.0523,49.0888,49.025,49.0888,44092.0
2018-08-24 12:25:00,53.82,53.85,53.8,53.85,46578.0,49.0888,49.1162,49.0706,49.1162,46578.0
2018-08-24 12:30:00,53.85,53.85,53.75,53.76,32614.0,49.1162,49.1162,49.025,49.0341,32614.0
2018-08-24 12:35:00,53.76,53.81,53.73,53.8,38774.0,49.0341,49.0797,49.0067,49.0706,38774.0
2018-08-24 12:40:00,53.8,53.81,53.77,53.81,34336.0,49.0706,49.0797,49.0432,49.0797,34336.0
2018-08-24 12:45:00,53.81,53.82,53.79,53.82,34784.0,49.0797,49.0888,49.0614,49.0888,34784.0
2018-08-24 12:50:00,53.83,53.89,53.82,53.89,35708.0,49.0979,49.1526,49.0888,49.1526,35708.0
2018-08-24 12:55:00,53.9,53.9,53.88,53.89,41784.0,49.1618,49.1618,49.1435,49.1526,41784.0
2018-08-24 13:00:00,53.89,53.93,53.88,53.93,33900.0,49.1526,49.1891,49.1435,49.1891,33900.0
2018-08-24 13:05:00,53.93,53.93,53.87,53.87,54922.0,49.1891,49.1891,49.1344,49.1344,54922.0
2018-08-24 13:10:00,53.87,53.87,53.81,53.82,40366.0,49.1344,49.1344,49.0797,49.0888,40366.0
2018-08-24 13:15:00,53.82,53.86,53.82,53.85,37596.0,49.0888,49.1253,49.0888,49.1162,37596.0
2018-08-24 13:20:00,53.86,53.88,53.84,53.85,50874.0,49.1253,49.1435,49.107,49.1162,50874.0
2018-08-24 13:25:00,53.85,53.88,53.84,53.85,35946.0,49.1162,49.1435,49.107,49.1162,35946.0
2018-08-24 13:30:00,53.83,53.86,53.83,53.85,41112.0,49.0979,49.1253,49.0979,49.1162,41112.0
2018-08-24 13:35:00,53.85,53.87,53.82,53.82,39462.0,49.1162,49.1344,49.0888,49.0888,39462.0
2018-08-24 13:40:00,53.83,53.83,53.77,53.8,57270.0,49.0979,49.0979,49.0432,49.0706,57270.0
2018-08-24 13:45:00,53.8,53.87,53.8,53.86,41440.0,49.0706,49.1344,49.0706,49.1253,41440.0
2018-08-24 13:50:00,53.86,53.88,53.85,53.87,42366.0,49.1253,49.1435,49.1162,49.1344,42366.0
2018-08-24 13:55:00,53.87,53.94,53.87,53.91,60458.0,49.1344,49.1983,49.1344,49.1709,60458.0
2018-08-24 14:00:00,53.91,53.94,53.89,53.89,47516.0,49.1709,49.1983,49.1526,49.1526,47516.0
2018-08-24 14:05:00,53.89,53.97,53.87,53.97,110492.0,49.1526,49.2256,49.1344,49.2256,110492.0
2018-08-24 14:10:00,53.97,53.99,53.95,53.99,65198.0,49.2256,49.2439,49.2074,49.2439,65198.0
2018-08-24 14:15:00,53.99,54.0,53.95,53.95,70528.0,49.2439,49.253,49.2074,49.2074,70528.0
2018-08-24 14:20:00,53.94,53.98,53.94,53.96,66878.0,49.1983,49.2347,49.1983,49.2165,66878.0
2018-08-24 14:25:00,53.95,53.97,53.94,53.94,47374.0,49.2074,49.2256,49.1983,49.1983,47374.0
2018-08-24 14:30:00,53.93,53.98,53.93,53.97,54332.0,49.1891,49.2347,49.1891,49.2256,54332.0
2018-08-24 14:35:00,53.97,54.0,53.96,53.99,64128.0,49.2256,49.253,49.2165,49.2439,64128.0
2018-08-24 14:40:00,54.0,54.09,54.0,54.09,130284.0,49.253,49.3351,49.253,49.3351,130284.0
2018-08-24 14:45:00,54.09,54.13,54.08,54.12,74514.0,49.3351,49.3715,49.3259,49.3624,74514.0
2018-08-24 14:50:00,54.12,54.14,54.09,54.13,75534.0,49.3624,49.3807,49.3351,49.3715,75534.0
2018-08-24 14:55:00,54.13,54.14,54.06,54.06,51990.0,49.3715,49.3807,49.3077,49.3077,51990.0
2018-08-24 15:00:00,54.06,54.06,53.99,54.03,91804.0,49.3077,49.3077,49.2439,49.2803,91804.0
2018-08-24 15:05:00,54.02,54.04,54.0,54.02,47098.0,49.2712,49.2895,49.253,49.2712,47098.0
2018-08-24 15:10:00,54.02,54.07,54.0,54.06,83228.0,49.2712,49.3168,49.253,49.3077,83228.0
2018-08-24 15:15:00,54.07,54.13,54.07,54.13,63406.0,49.3168,49.3715,49.3168,49.3715,63406.0
2018-08-24 15:20:00,54.13,54.16,54.08,54.08,80546.0,49.3715,49.3989,49.3259,49.3259,80546.0
2018-08-24 15:25:00,54.08,54.11,54.08,54.1,86604.0,49.3259,49.3533,49.3259,49.3442,86604.0
2018-08-24 15:30:00,54.1,54.1,54.04,54.09,139588.0,49.3442,49.3442,49.2895,49.3351,139588.0
2018-08-24 15:35:00,54.09,54.12,54.09,54.1,150946.0,49.3351,49.3624,49.3351,49.3442,150946.0
2018-08-24 15:40:00,54.11,54.16,54.11,54.13,155388.0,49.3533,49.3989,49.3533,49.3715,155388.0
2018-08-24 15:45:00,54.13,54.16,54.09,54.1,175094.0,49.3715,49.3989,49.3351,49.3442,175094.0
2018-08-24 15:50:00,54.1,54.11,54.03,54.04,248286.0,49.3442,49.3533,49.2803,49.2895,248286.0
2018-08-24 15:55:00,54.04,54.08,54.02,54.03,385182.0,49.2895,49.3259,49.2712,49.2803,385182.0
2018-08-27 09:30:00,54.29,54.33,54.04,54.04,197298.0,49.5175,49.554,49.2895,49.2895,197298.0
2018-08-27 09:35:00,54.04,54.06,53.8,53.97,70954.0,49.2895,49.3077,49.0706,49.2256,70954.0
2018-08-27 09:40:00,53.95,54.25,53.94,54.19,68424.0,49.2074,49.481,49.1983,49.4263,68424.0
2018-08-27 09:45:00,54.16,54.27,54.12,54.17,69718.0,49.3989,49.4992,49.3624,49.408,69718.0
2018-08-27 09:50:00,54.17,54.25,54.12,54.22,186766.0,49.408,49.481,49.3624,49.4536,186766.0
2018-08-27 09:55:00,54.22,54.29,54.2,54.26,115404.0,49.4536,49.5175,49.4354,49.4901,115404.0
2018-08-27 10:00:00,54.24,54.25,54.06,54.09,43080.0,49.4719,49.481,49.3077,49.3351,43080.0
2018-08-27 10:05:00,54.09,54.2,54.09,54.19,93646.0,49.3351,49.4354,49.3351,49.4263,93646.0
2018-08-27 10:10:00,54.19,54.23,54.17,54.18,47068.0,49.4263,49.4628,49.408,49.4172,47068.0
2018-08-27 10:15:00,54.17,54.26,54.17,54.21,60374.0,49.408,49.4901,49.408,49.4445,60374.0
2018-08-27 10:20:00,54.18,54.19,54.1,54.19,57570.0,49.4172,49.4263,49.3442,49.4263,57570.0
2018-08-27 10:25:00,54.19,54.24,54.1,54.18,63856.0,49.4263,49.4719,49.3442,49.4172,63856.0
2018-08-27 10:30:00,54.18,54.22,54.1,54.14,49360.0,49.4172,49.4536,49.3442,49.3807,49360.0
2018-08-27 10:35:00,54.13,54.13,54.01,54.02,84144.0,49.3715,49.3715,49.2621,49.2712,84144.0
2018-08-27 10:40:00,54.0,54.07,53.95,54.05,54248.0,49.253,49.3168,49.2074,49.2986,54248.0
2018-08-27 10:45:00,54.05,54.05,53.97,53.99,35094.0,49.2986,49.2986,49.2256,49.2439,35094.0
2018-08-27 10:50:00,53.98,54.1,53.95,54.06,33184.0,49.2347,49.3442,49.2074,49.3077,33184.0
2018-08-27 10:55:00,54.07,54.12,54.05,54.07,90540.0,49.3168,49.3624,49.2986,49.3168,90540.0
2018-08-27 11:00:00,54.08,54.09,53.91,53.93,48288.0,49.3259,49.3351,49.1709,49.1891,48288.0
2018-08-27 11:05:00,53.93,53.96,53.85,53.91,56012.0,49.1891,49.2165,49.1162,49.1709,56012.0
2018-08-27 11:10:00,53.92,53.99,53.89,53.98,127150.0,49.18,49.2439,49.1526,49.2347,127150.0
2018-08-27 11:15:00,53.98,54.02,53.94,53.94,45912.0,49.2347,49.2712,49.1983,49.1983,45912.0
2018-08-27 11:20:00,53.94,53.99,53.91,53.99,49454.0,49.1983,49.2439,49.1709,49.2439,49454.0
2018-08-27 11:25:00,53.98,54.07,53.98,54.04,45738.0,49.2347,49.3168,49.2347,49.2895,45738.0
2018-08-27 11:30:00,54.05,54.08,54.04,54.05,48284.0,49.2986,49.3259,49.2895,49.2986,48284.0
2018-08-27 11:35:00,54.05,54.05,53.97,53.98,21282.0,49.2986,49.2986,49.2256,49.2347,21282.0
2018-08-27 11:40:00,53.97,54.02,53.97,54.01,33394.0,49.2256,49.2712,49.2256,49.2621,33394.0
2018-08-27 11:45:00,54.01,54.12,53.99,54.09,45542.0,49.2621,49.3624,49.2439,49.3351,45542.0
2018-08-27 11:50:00,54.09,54.14,54.08,54.12,43732.0,49.3351,49.3807,49.3259,49.3624,43732.0
2018-08-27 11:55:00,54.12,54.16,54.11,54.16,38146.0,49.3624,49.3989,49.3533,49.3989,38146.0
2018-08-27 12:00:00,54.15,54.15,54.07,54.08,33302.0,49.3898,49.3898,49.3168,49.3259,33302.0
2018-08-27 12:05:00,54.07,54.09,54.02,54.05,35136.0,49.3168,49.3351,49.2712,49.2986,35136.0
2018-08-27 12:10:00,54.05,54.07,54.01,54.02,25368.0,49.2986,49.3168,49.2621,49.2712,25368.0
2018-08-27 12:15:00,54.02,54.05,54.01,54.01,59032.0,49.2712,49.2986,49.2621,49.2621,59032.0
2018-08-27 12:20:00,54.01,54.04,54.0,54.02,32560.0,49.2621,49.2895,49.253,49.2712,32560.0
2018-08-27 12:25:00,54.02,54.02,53.97,53.99,34056.0,49.2712,49.2712,49.2256,49.2439,34056.0
2018-08-27 12:30:00,53.99,54.04,53.98,54.01,25448.0,49.2439,49.2895,49.2347,49.2621,25448.0
2018-08-27 12:35:00,53.99,54.07,53.99,54.05,41854.0,49.2439,49.3168,49.2439,49.2986,41854.0
2018-08-27 12:40:00,54.05,54.06,54.04,54.05,35280.0,49.2986,49.3077,49.2895,49.2986,35280.0
2018-08-27 12:45:00,54.05,54.13,54.03,54.13,55348.0,49.2986,49.3715,49.2803,49.3715,55348.0
2018-08-27 12:50:00,54.13,54.13,54.09,54.1,47358.0,49.3715,49.3715,49.3351,49.3442,47358.0
2018-08-27 12:55:00,54.1,54.11,54.07,54.11,19444.0,49.3442,49.3533,49.3168,49.3533,19444.0
2018-08-27 13:00:00,54.1,54.1,54.05,54.06,31380.0,49.3442,49.3442,49.2986,49.3077,31380.0
2018-08-27 13:05:00,54.06,54.06,53.98,53.99,34738.0,49.3077,49.3077,49.2347,49.2439,34738.0
2018-08-27 13:10:00,53.99,54.0,53.98,53.98,21704.0,49.2439,49.253,49.2347,49.2347,21704.0
2018-08-27 13:15:00,53.99,54.01,53.94,53.94,30226.0,49.2439,49.2621,49.1983,49.1983,30226.0
2018-08-27 13:20:00,53.95,53.95,53.87,53.88,79598.0,49.2074,49.2074,49.1344,49.1435,79598.0
2018-08-27 13:25:00,53.88,53.88,53.85,53.85,36280.0,49.1435,49.1435,49.1162,49.1162,36280.0
2018-08-27 13:30:00,53.85,53.9,53.84,53.9,97404.0,49.1162,49.1618,49.107,49.1618,97404.0
2018-08-27 13:35:00,53.91,53.95,53.9,53.94,28284.0,49.1709,49.2074,49.1618,49.1983,28284.0
2018-08-27 13:40:00,53.94,53.95,53.93,53.93,19398.0,49.1983,49.2074,49.1891,49.1891,19398.0
2018-08-27 13:45:00,53.93,53.98,53.91,53.92,33124.0,49.1891,49.2347,49.1709,49.18,33124.0
2018-08-27 13:50:00,53.92,53.95,53.91,53.92,28706.0,49.18,49.2074,49.1709,49.18,28706.0
2018-08-27 13:55:00,53.93,53.93,53.85,53.87,85254.0,49.1891,49.1891,49.1162,49.1344,85254.0
2018-08-27 14:00:00,53.87,53.93,53.85,53.91,124234.0,49.1344,49.1891,49.1162,49.1709,124234.0
2018-08-27 14:05:00,53.92,53.97,53.91,53.96,65174.0,49.18,49.2256,49.1709,49.2165,65174.0
2018-08-27 14:10:00,53.96,53.96,53.92,53.94,75140.0,49.2165,49.2165,49.18,49.1983,75140.0
2018-08-27 14:15:00,53.94,53.94,53.86,53.86,31838.0,49.1983,49.1983,49.1253,49.1253,31838.0
2018-08-27 14:20:00,53.87,53.89,53.85,53.87,54448.0,49.1344,49.1526,49.1162,49.1344,54448.0
2018-08-27 14:25:00,53.87,53.87,53.84,53.87,35532.0,49.1344,49.1344,49.107,49.1344,35532.0
2018-08-27 14:30:00,53.87,53.89,53.85,53.88,32150.0,49.1344,49.1526,49.1162,49.1435,32150.0
2018-08-27 14:35:00,53.88,53.9,53.87,53.9,22146.0,49.1435,49.1618,49.1344,49.1618,22146.0
2018-08-27 14:40:00,53.9,53.91,53.88,53.88,29176.0,49.1618,49.1709,49.1435,49.1435,29176.0
2018-08-27 14:45:00,53.88,53.88,53.83,53.85,32602.0,49.1435,49.1435,49.0979,49.1162,32602.0
2018-08-27 14:50:00,53.84,53.84,53.81,53.83,18972.0,49.107,49.107,49.0797,49.0979,18972.0
2018-08-27 14:55:00,53.83,53.85,53.82,53.85,33700.0,49.0979,49.1162,49.0888,49.1162,33700.0
2018-08-27 15:00:00,53.85,53.85,53.8,53.81,33990.0,49.1162,49.1162,49.0706,49.0797,33990.0
2018-08-27 15:05:00,53.81,53.81,53.8,53.81,36678.0,49.0797,49.0797,49.0706,49.0797,36678.0
2018-08-27 15:10:00,53.81,53.81,53.73,53.73,47000.0,49.0797,49.0797,49.0067,49.0067,47000.0
2018-08-27 15:15:00,53.74,53.74,53.69,53.69,41384.0,49.0158,49.0158,48.9702,48.9702,41384.0
2018-08-27 15:20:00,53.7,53.73,53.68,53.7,68170.0,48.9793,49.0067,48.9611,48.9793,68170.0
2018-08-27 15:25:00,53.71,53.74,53.71,53.72,47772.0,48.9885,49.0158,48.9885,48.9976,47772.0
2018-08-27 15:30:00,53.72,53.78,53.71,53.77,85430.0,48.9976,49.0523,48.9885,49.0432,85430.0
2018-08-27 15:35:00,53.77,53.8,53.77,53.77,68160.0,49.0432,49.0706,49.0432,49.0432,68160.0
2018-08-27 15:40:00,53.77,53.78,53.76,53.77,86244.0,49.0432,49.0523,49.0341,49.0432,86244.0
2018-08-27 15:45:00,53.77,53.78,53.75,53.77,128080.0,49.0432,49.0523,49.025,49.0432,128080.0
2018-08-27 15:50:00,53.77,53.77,53.69,53.69,170552.0,49.0432,49.0432,48.9702,48.9702,170552.0
2018-08-27 15:55:00,53.7,53.74,53.7,53.74,337352.0,48.9793,49.0158,48.9793,49.0158,337352.0
2018-08-28 09:30:00,53.8,53.89,53.56,53.72,133172.0,49.0706,49.1526,48.8517,48.9976,133172.0
2018-08-28 09:35:00,53.74,53.79,53.58,53.71,59362.0,49.0158,49.0614,48.8699,48.9885,59362.0
2018-08-28 09:40:00,53.73,53.76,53.58,53.63,94990.0,49.0067,49.0341,48.8699,48.9155,94990.0
2018-08-28 09:45:00,53.63,53.65,53.49,53.58,144202.0,48.9155,48.9337,48.7878,48.8699,144202.0
2018-08-28 09:50:00,53.57,53.59,53.44,53.55,52530.0,48.8608,48.879,48.7422,48.8425,52530.0
2018-08-28 09:55:00,53.54,53.57,53.41,53.44,62524.0,48.8334,48.8608,48.7148,48.7422,62524.0
2018-08-28 10:00:00,53.44,53.48,53.37,53.42,60882.0,48.7422,48.7787,48.6784,48.724,60882.0
2018-08-28 10:05:00,53.4,53.44,53.27,53.37,68312.0,48.7057,48.7422,48.5871,48.6784,68312.0
2018-08-28 10:10:00,53.36,53.46,53.32,53.42,42574.0,48.6692,48.7604,48.6328,48.724,42574.0
2018-08-28 10:15:00,53.41,53.47,53.38,53.44,43610.0,48.7148,48.7696,48.6875,48.7422,43610.0
2018-08-28 10:20:00,53.45,53.58,53.44,53.57,40352.0,48.7513,48.8699,48.7422,48.8608,40352.0
2018-08-28 10:25:00,53.58,53.59,53.44,53.44,52240.0,48.8699,48.879,48.7422,48.7422,52240.0
2018-08-28 10:30:00,53.44,53.47,53.37,53.39,48432.0,48.7422,48.7696,48.6784,48.6966,48432.0
2018-08-28 10:35:00,53.38,53.46,53.38,53.44,25464.0,48.6875,48.7604,48.6875,48.7422,25464.0
2018-08-28 10:40:00,53.44,53.44,53.36,53.42,35658.0,48.7422,48.7422,48.6692,48.724,35658.0
2018-08-28 10:45:00,53.41,53.42,53.37,53.4,46986.0,48.7148,48.724,48.6784,48.7057,46986.0
2018-08-28 10:50:00,53.41,53.47,53.4,53.44,59282.0,48.7148,48.7696,48.7057,48.7422,59282.0
2018-08-28 10:55:00,53.44,53.44,53.39,53.4,36964.0,48.7422,48.7422,48.6966,48.7057,36964.0
2018-08-28 11:00:00,53.4,53.42,53.32,53.38,64702.0,48.7057,48.724,48.6328,48.6875,64702.0
2018-08-28 11:05:00,53.37,53.38,53.32,53.32,28786.0,48.6784,48.6875,48.6328,48.6328,28786.0
2018-08-28 11:10:00,53.32,53.36,53.31,53.34,44488.0,48.6328,48.6692,48.6236,48.651,44488.0
2018-08-28 11:15:00,53.34,53.37,53.32,53.33,44888.0,48.651,48.6784,48.6328,48.6419,44888.0
2018-08-28 11:20:00,53.33,53.37,53.31,53.35,43224.0,48.6419,48.6784,48.6236,48.6601,43224.0
2018-08-28 11:25:00,53.36,53.39,53.35,53.38,29090.0,48.6692,48.6966,48.6601,48.6875,29090.0
2018-08-28 11:30:00,53.38,53.41,53.37,53.38,49232.0,48.6875,48.7148,48.6784,48.6875,49232.0
2018-08-28 11:35:00,53.38,53.4,53.35,53.38,33626.0,48.6875,48.7057,48.6601,48.6875,33626.0
2018-08-28 11:40:00,53.38,53.39,53.35,53.38,29854.0,48.6875,48.6966,48.6601,48.6875,29854.0
2018-08-28 11:45:00,53.39,53.43,53.38,53.39,20210.0,48.6966,48.7331,48.6875,48.6966,20210.0
2018-08-28 11:50:00,53.38,53.42,53.37,53.4,40118.0,48.6875,48.724,48.6784,48.7057,40118.0
2018-08-28 11:55:00,53.4,53.4,53.28,53.29,41392.0,48.7057,48.7057,48.5963,48.6054,41392.0
2018-08-28 12:00:00,53.3,53.34,53.27,53.33,41766.0,48.6145,48.651,48.5871,48.6419,41766.0
2018-08-28 12:05:00,53.33,53.35,53.3,53.3,38482.0,48.6419,48.6601,48.6145,48.6145,38482.0
2018-08-28 12:10:00,53.29,53.38,53.29,53.38,23624.0,48.6054,48.6875,48.6054,48.6875,23624.0
2018-08-28 12:15:00,53.37,53.4,53.35,53.4,27048.0,48.6784,48.7057,48.6601,48.7057,27048.0
2018-08-28 12:20:00,53.4,53.49,53.4,53.48,33382.0,48.7057,48.7878,48.7057,48.7787,33382.0
2018-08-28 12:25:00,53.48,53.48,53.43,53.47,12788.0,48.7787,48.7787,48.7331,48.7696,12788.0
2018-08-28 12:30:00,53.47,53.5,53.45,53.49,21546.0,48.7696,48.7969,48.7513,48.7878,21546.0
2018-08-28 12:35:00,53.49,53.51,53.45,53.47,27478.0,48.7878,48.8061,48.7513,48.7696,27478.0
2018-08-28 12:40:00,53.47,53.49,53.46,53.47,14000.0,48.7696,48.7878,48.7604,48.7696,14000.0
2018-08-28 12:45:00,53.48,53.51,53.47,53.51,14480.0,48.7787,48.8061,48.7696,48.8061,14480.0
2018-08-28 12:50:00,53.5,53.51,53.48,53.49,29754.0,48.7969,48.8061,48.7787,48.7878,29754.0
2018-08-28 12:55:00,53.49,53.53,53.49,53.53,20616.0,48.7878,48.8243,48.7878,48.8243,20616.0
2018-08-28 13:00:00,53.53,53.6,53.52,53.58,16784.0,48.8243,48.8881,48.8152,48.8699,16784.0
2018-08-28 13:05:00,53.59,53.59,53.54,53.55,30494.0,48.879,48.879,48.8334,48.8425,30494.0
2018-08-28 13:10:00,53.57,53.6,53.56,53.6,11278.0,48.8608,48.8881,48.8517,48.8881,11278.0
2018-08-28 13:15:00,53.6,53.63,53.59,53.63,13802.0,48.8881,48.9155,48.879,48.9155,13802.0
2018-08-28 13:20:00,53.62,53.64,53.6,53.61,16804.0,48.9064,48.9246,48.8881,48.8973,16804.0
2018-08-28 13:25:00,53.62,53.62,53.58,53.59,13468.0,48.9064,48.9064,48.8699,48.879,13468.0
2018-08-28 13:30:00,53.59,53.6,53.55,53.58,16960.0,48.879,48.8881,48.8425,48.8699,16960.0
2018-08-28 13:35:00,53.59,53.62,53.59,53.62,19974.0,48.879,48.9064,48.879,48.9064,19974.0
2018-08-28 13:40:00,53.62,53.66,53.61,53.64,19878.0,48.9064,48.9429,48.8973,48.9246,19878.0
2018-08-28 13:45:00,53.65,53.68,53.64,53.66,23360.0,48.9337,48.9611,48.9246,48.9429,23360.0
2018-08-28 13:50:00,53.66,53.67,53.63,53.63,13102.0,48.9429,48.952,48.9155,48.9155,13102.0
2018-08-28 13:55:00,53.63,53.68,53.63,53.68,26740.0,48.9155,48.9611,48.9155,48.9611,26740.0
2018-08-28 14:00:00,53.68,53.72,53.67,53.69,28006.0,48.9611,48.9976,48.952,48.9702,28006.0
2018-08-28 14:05:00,53.69,53.72,53.68,53.7,18350.0,48.9702,48.9976,48.9611,48.9793,18350.0
2018-08-28 14:10:00,53.7,53.73,53.68,53.72,20000.0,48.9793,49.0067,48.9611,48.9976,20000.0
2018-08-28 14:15:00,53.72,53.72,53.67,53.68,27398.0,48.9976,48.9976,48.952,48.9611,27398.0
2018-08-28 14:20:00,53.68,53.7,53.67,53.68,28152.0,48.9611,48.9793,48.952,48.9611,28152.0
2018-08-28 14:25:00,53.67,53.7,53.66,53.69,28976.0,48.952,48.9793,48.9429,48.9702,28976.0
2018-08-28 14:30:00,53.69,53.72,53.68,53.71,18618.0,48.9702,48.9976,48.9611,48.9885,18618.0
2018-08-28 14:35:00,53.71,53.71,53.62,53.62,31792.0,48.9885,48.9885,48.9064,48.9064,31792.0
2018-08-28 14:40:00,53.62,53.65,53.58,53.63,26782.0,48.9064,48.9337,48.8699,48.9155,26782.0
2018-08-28 14:45:00,53.64,53.67,53.63,53.63,18204.0,48.9246,48.952,48.9155,48.9155,18204.0
2018-08-28 14:50:00,53.63,53.69,53.63,53.67,22006.0,48.9155,48.9702,48.9155,48.952,22006.0
2018-08-28 14:55:00,53.68,53.73,53.68,53.73,24684.0,48.9611,49.0067,48.9611,49.0067,24684.0
2018-08-28 15:00:00,53.73,53.77,53.73,53.77,35892.0,49.0067,49.0432,49.0067,49.0432,35892.0
2018-08-28 15:05:00,53.76,53.81,53.76,53.79,24432.0,49.0341,49.0797,49.0341,49.0614,24432.0
2018-08-28 15:10:00,53.79,53.82,53.79,53.82,20476.0,49.0614,49.0888,49.0614,49.0888,20476.0
2018-08-28 15:15:00,53.82,53.84,53.81,53.82,30318.0,49.0888,49.107,49.0797,49.0888,30318.0
2018-08-28 15:20:00,53.81,53.82,53.79,53.81,47694.0,49.0797,49.0888,49.0614,49.0797,47694.0
2018-08-28 15:25:00,53.82,53.82,53.77,53.79,35078.0,49.0888,49.0888,49.0432,49.0614,35078.0
2018-08-28 15:30:00,53.79,53.81,53.77,53.8,49518.0,49.0614,49.0797,49.0432,49.0706,49518.0
2018-08-28 15:35:00,53.79,53.81,53.77,53.78,42604.0,49.0614,49.0797,49.0432,49.0523,42604.0
2018-08-28 15:40:00,53.79,53.79,53.72,53.74,47668.0,49.0614,49.0614,48.9976,49.0158,47668.0
2018-08-28 15:45:00,53.74,53.77,53.73,53.74,78974.0,49.0158,49.0432,49.0067,49.0158,78974.0
2018-08-28 15:50:00,53.73,53.74,53.71,53.74,72098.0,49.0067,49.0158,48.9885,49.0158,72098.0
2018-08-28 15:55:00,53.74,53.82,53.73,53.81,189968.0,49.0158,49.0888,49.0067,49.0797,189968.0
2018-08-29 09:30:00,53.81,53.86,53.52,53.64,156418.0,49.0797,49.1253,48.8152,48.9246,156418.0
2018-08-29 09:35:00,53.68,53.76,53.63,53.75,19780.0,48.9611,49.0341,48.9155,49.025,19780.0
2018-08-29 09:40:00,53.73,53.81,53.63,53.76,56750.0,49.0067,49.0797,48.9155,49.0341,56750.0
2018-08-29 09:45:00,53.76,53.88,53.74,53.83,37276.0,49.0341,49.1435,49.0158,49.0979,37276.0
2018-08-29 09:50:00,53.84,53.95,53.81,53.91,50356.0,49.107,49.2074,49.0797,49.1709,50356.0
2018-08-29 09:55:00,53.93,53.99,53.77,53.77,46480.0,49.1891,49.2439,49.0432,49.0432,46480.0
2018-08-29 10:00:00,53.77,53.84,53.75,53.81,47378.0,49.0432,49.107,49.025,49.0797,47378.0
2018-08-29 10:05:00,53.83,53.84,53.74,53.77,58516.0,49.0979,49.107,49.0158,49.0432,58516.0
2018-08-29 10:10:00,53.79,53.83,53.76,53.79,47038.0,49.0614,49.0979,49.0341,49.0614,47038.0
2018-08-29 10:15:00,53.79,53.82,53.74,53.79,55934.0,49.0614,49.0888,49.0158,49.0614,55934.0
2018-08-29 10:20:00,53.79,53.91,53.79,53.9,37670.0,49.0614,49.1709,49.0614,49.1618,37670.0
2018-08-29 10:25:00,53.89,53.97,53.84,53.95,31836.0,49.1526,49.2256,49.107,49.2074,31836.0
2018-08-29 10:30:00,53.95,53.99,53.94,53.95,19132.0,49.2074,49.2439,49.1983,49.2074,19132.0
2018-08-29 10:35:00,53.95,53.96,53.93,53.95,18994.0,49.2074,49.2165,49.1891,49.2074,18994.0
2018-08-29 10:40:00,53.94,53.96,53.92,53.96,27810.0,49.1983,49.2165,49.18,49.2165,27810.0
2018-08-29 10:45:00,53.96,53.96,53.88,53.92,26584.0,49.2165,49.2165,49.1435,49.18,26584.0
2018-08-29 10:50:00,53.92,54.0,53.9,53.97,47158.0,49.18,49.253,49.1618,49.2256,47158.0
2018-08-29 10:55:00,53.97,53.98,53.94,53.94,18712.0,49.2256,49.2347,49.1983,49.1983,18712.0
2018-08-29 11:00:00,53.93,54.02,53.93,54.02,55882.0,49.1891,49.2712,49.1891,49.2712,55882.0
2018-08-29 11:05:00,54.02,54.02,53.98,54.0,20980.0,49.2712,49.2712,49.2347,49.253,20980.0
2018-08-29 11:10:00,54.0,54.08,53.99,54.04,35056.0,49.253,49.3259,49.2439,49.2895,35056.0
2018-08-29 11:15:00,54.04,54.12,54.02,54.09,27198.0,49.2895,49.3624,49.2712,49.3351,27198.0
2018-08-29 11:20:00,54.09,54.12,54.06,54.07,46124.0,49.3351,49.3624,49.3077,49.3168,46124.0
2018-08-29 11:25:00,54.07,54.14,54.05,54.12,35292.0,49.3168,49.3807,49.2986,49.3624,35292.0
2018-08-29 11:30:00,54.11,54.21,54.11,54.15,72736.0,49.3533,49.4445,49.3533,49.3898,72736.0
2018-08-29 11:35:00,54.16,54.17,54.11,54.17,36770.0,49.3989,49.408,49.3533,49.408,36770.0
2018-08-29 11:40:00,54.16,54.17,54.07,54.07,51876.0,49.3989,49.408,49.3168,49.3168,51876.0
2018-08-29 11:45:00,54.08,54.1,54.05,54.09,27608.0,49.3259,49.3442,49.2986,49.3351,27608.0
2018-08-29 11:50:00,54.1,54.14,54.09,54.13,31438.0,49.3442,49.3807,49.3351,49.3715,31438.0
2018-08-29 11:55:00,54.13,54.19,54.09,54.19,23614.0,49.3715,49.4263,49.3351,49.4263,23614.0
2018-08-29 12:00:00,54.2,54.2,54.14,54.15,21914.0,49.4354,49.4354,49.3807,49.3898,21914.0
2018-08-29 12:05:00,54.15,54.25,54.15,54.24,87968.0,49.3898,49.481,49.3898,49.4719,87968.0
2018-08-29 12:10:00,54.24,54.28,54.23,54.26,25862.0,49.4719,49.5084,49.4628,49.4901,25862.0
2018-08-29 12:15:00,54.27,54.27,54.24,54.26,49764.0,49.4992,49.4992,49.4719,49.4901,49764.0
2018-08-29 12:20:00,54.26,54.3,54.26,54.29,27914.0,49.4901,49.5266,49.4901,49.5175,27914.0
2018-08-29 12:25:00,54.29,54.36,54.28,54.34,30014.0,49.5175,49.5813,49.5084,49.5631,30014.0
2018-08-29 12:30:00,54.34,54.38,54.33,54.35,32298.0,49.5631,49.5996,49.554,49.5722,32298.0
2018-08-29 12:35:00,54.35,54.38,54.34,54.35,25718.0,49.5722,49.5996,49.5631,49.5722,25718.0
2018-08-29 12:40:00,54.34,54.37,54.3,54.3,21276.0,49.5631,49.5904,49.5266,49.5266,21276.0
2018-08-29 12:45:00,54.3,54.36,54.3,54.35,36274.0,49.5266,49.5813,49.5266,49.5722,36274.0
2018-08-29 12:50:00,54.35,54.35,54.3,54.3,42390.0,49.5722,49.5722,49.5266,49.5266,42390.0
2018-08-29 12:55:00,54.3,54.3,54.2,54.22,34550.0,49.5266,49.5266,49.4354,49.4536,34550.0
2018-08-29 13:00:00,54.23,54.23,54.19,54.2,22050.0,49.4628,49.4628,49.4263,49.4354,22050.0
2018-08-29 13:05:00,54.2,54.22,54.13,54.14,59792.0,49.4354,49.4536,49.3715,49.3807,59792.0
2018-08-29 13:10:00,54.14,54.18,54.14,54.17,81016.0,49.3807,49.4172,49.3807,49.408,81016.0
2018-08-29 13:15:00,54.17,54.18,54.13,54.16,35570.0,49.408,49.4172,49.3715,49.3989,35570.0
2018-08-29 13:20:00,54.16,54.17,54.13,54.14,17340.0,49.3989,49.408,49.3715,49.3807,17340.0
2018-08-29 13:25:00,54.15,54.2,54.14,54.18,16508.0,49.3898,49.4354,49.3807,49.4172,16508.0
2018-08-29 13:30:00,54.18,54.21,54.15,54.21,17860.0,49.4172,49.4445,49.3898,49.4445,17860.0
2018-08-29 13:35:00,54.22,54.23,54.2,54.21,18196.0,49.4536,49.4628,49.4354,49.4445,18196.0
2018-08-29 13:40:00,54.2,54.26,54.2,54.26,47884.0,49.4354,49.4901,49.4354,49.4901,47884.0
2018-08-29 13:45:00,54.26,54.29,54.25,54.27,38066.0,49.4901,49.5175,49.481,49.4992,38066.0
2018-08-29 13:50:00,54.27,54.31,54.26,54.29,33362.0,49.4992,49.5357,49.4901,49.5175,33362.0
2018-08-29 13:55:00,54.3,54.31,54.29,54.3,12924.0,49.5266,49.5357,49.5175,49.5266,12924.0
2018-08-29 14:00:00,54.3,54.34,54.29,54.34,30566.0,49.5266,49.5631,49.5175,49.5631,30566.0
2018-08-29 14:05:00,54.34,54.35,54.33,54.35,16876.0,49.5631,49.5722,49.554,49.5722,16876.0
2018-08-29 14:10:00,54.34,54.35,54.3,54.35,24264.0,49.5631,49.5722,49.5266,49.5722,24264.0
2018-08-29 14:15:00,54.35,54.42,54.35,54.42,73422.0,49.5722,49.6361,49.5722,49.6361,73422.0
2018-08-29 14:20:00,54.42,54.43,54.37,54.37,51160.0,49.6361,49.6452,49.5904,49.5904,51160.0
2018-08-29 14:25:00,54.37,54.38,54.35,54.38,17178.0,49.5904,49.5996,49.5722,49.5996,17178.0
2018-08-29 14:30:00,54.38,54.39,54.37,54.37,23128.0,49.5996,49.6087,49.5904,49.5904,23128.0
2018-08-29 14:35:00,54.37,54.41,54.36,54.36,69692.0,49.5904,49.6269,49.5813,49.5813,69692.0
2018-08-29 14:40:00,54.37,54.38,54.34,54.35,46286.0,49.5904,49.5996,49.5631,49.5722,46286.0
2018-08-29 14:45:00,54.34,54.35,54.34,54.35,31648.0,49.5631,49.5722,49.5631,49.5722,31648.0
2018-08-29 14:50:00,54.35,54.36,54.34,54.35,32748.0,49.5722,49.5813,49.5631,49.5722,32748.0
2018-08-29 14:55:00,54.35,54.35,54.32,54.33,24274.0,49.5722,49.5722,49.5448,49.554,24274.0
2018-08-29 15:00:00,54.33,54.35,54.32,54.33,38794.0,49.554,49.5722,49.5448,49.554,38794.0
2018-08-29 15:05:00,54.33,54.35,54.32,54.35,33476.0,49.554,49.5722,49.5448,49.5722,33476.0
2018-08-29 15:10:00,54.34,54.35,54.33,54.33,40472.0,49.5631,49.5722,49.554,49.554,40472.0
2018-08-29 15:15:00,54.34,54.35,54.33,54.34,36226.0,49.5631,49.5722,49.554,49.5631,36226.0
2018-08-29 15:20:00,54.34,54.35,54.3,54.32,199702.0,49.5631,49.5722,49.5266,49.5448,199702.0
2018-08-29 15:25:00,54.32,54.33,54.3,54.32,39574.0,49.5448,49.554,49.5266,49.5448,39574.0
2018-08-29 15:30:00,54.32,54.34,54.31,54.32,60004.0,49.5448,49.5631,49.5357,49.5448,60004.0
2018-08-29 15:35:00,54.32,54.33,54.29,54.29,69964.0,49.5448,49.554,49.5175,49.5175,69964.0
2018-08-29 15:40:00,54.3,54.31,54.27,54.3,69768.0,49.5266,49.5357,49.4992,49.5266,69768.0
2018-08-29 15:45:00,54.29,54.32,54.25,54.27,105904.0,49.5175,49.5448,49.481,49.4992,105904.0
2018-08-29 15:50:00,54.27,54.3,54.25,54.27,124916.0,49.4992,49.5266,49.481,49.4992,124916.0
2018-08-29 15:55:00,54.26,54.31,54.24,54.28,228248.0,49.4901,49.5357,49.4719,49.5084,228248.0
2018-08-30 09:30:00,54.25,54.75,54.24,54.48,188154.0,49.481,49.937,49.4719,49.6908,188154.0
2018-08-30 09:35:00,54.46,54.56,54.29,54.29,32830.0,49.6725,49.7637,49.5175,49.5175,32830.0
2018-08-30 09:40:00,54.26,54.41,54.23,54.33,70242.0,49.4901,49.6269,49.4628,49.554,70242.0
2018-08-30 09:45:00,54.33,54.43,54.28,54.34,45814.0,49.554,49.6452,49.5084,49.5631,45814.0
2018-08-30 09:50:00,54.34,54.35,54.24,54.26,37804.0,49.5631,49.5722,49.4719,49.4901,37804.0
2018-08-30 09:55:00,54.27,54.32,54.27,54.31,56604.0,49.4992,49.5448,49.4992,49.5357,56604.0
2018-08-30 10:00:00,54.3,54.4,54.27,54.37,51980.0,49.5266,49.6178,49.4992,49.5904,51980.0
2018-08-30 10:05:00,54.36,54.42,54.3,54.34,60074.0,49.5813,49.6361,49.5266,49.5631,60074.0
2018-08-30 10:10:00,54.32,54.37,54.23,54.3,74220.0,49.5448,49.5904,49.4628,49.5266,74220.0
2018-08-30 10:15:00,54.3,54.36,54.24,54.34,42906.0,49.5266,49.5813,49.4719,49.5631,42906.0
2018-08-30 10:20:00,54.34,54.4,54.27,54.34,44928.0,49.5631,49.6178,49.4992,49.5631,44928.0
2018-08-30 10:25:00,54.34,54.34,54.26,54.28,41266.0,49.5631,49.5631,49.4901,49.5084,41266.0
2018-08-30 10:30:00,54.28,54.32,54.23,54.29,36442.0,49.5084,49.5448,49.4628,49.5175,36442.0
2018-08-30 10:35:00,54.29,54.34,54.27,54.29,43498.0,49.5175,49.5631,49.4992,49.5175,43498.0
2018-08-30 10:40:00,54.27,54.35,54.27,54.3,57560.0,49.4992,49.5722,49.4992,49.5266,57560.0
2018-08-30 10:45:00,54.31,54.35,54.28,54.28,33448.0,49.5357,49.5722,49.5084,49.5084,33448.0
2018-08-30 10:50:00,54.29,54.29,54.15,54.21,34722.0,49.5175,49.5175,49.3898,49.4445,34722.0
2018-08-30 10:55:00,54.23,54.27,54.17,54.21,45124.0,49.4628,49.4992,49.408,49.4445,45124.0
2018-08-30 11:00:00,54.21,54.23,54.13,54.13,25800.0,49.4445,49.4628,49.3715,49.3715,25800.0
2018-08-30 11:05:00,54.13,54.2,54.13,54.17,44564.0,49.3715,49.4354,49.3715,49.408,44564.0
2018-08-30 11:10:00,54.17,54.24,54.17,54.24,26292.0,49.408,49.4719,49.408,49.4719,26292.0
2018-08-30 11:15:00,54.23,54.24,54.19,54.21,70106.0,49.4628,49.4719,49.4263,49.4445,70106.0
2018-08-30 11:20:00,54.21,54.24,54.2,54.24,45148.0,49.4445,49.4719,49.4354,49.4719,45148.0
2018-08-30 11:25:00,54.24,54.27,54.22,54.26,38818.0,49.4719,49.4992,49.4536,49.4901,38818.0
2018-08-30 11:30:00,54.26,54.26,54.21,54.24,35772.0,49.4901,49.4901,49.4445,49.4719,35772.0
2018-08-30 11:35:00,54.25,54.29,54.21,54.29,26544.0,49.481,49.5175,49.4445,49.5175,26544.0
2018-08-30 11:40:00,54.3,54.3,54.24,54.26,39252.0,49.5266,49.5266,49.4719,49.4901,39252.0
2018-08-30 11:45:00,54.27,54.27,54.22,54.25,36526.0,49.4992,49.4992,49.4536,49.481,36526.0
2018-08-30 11:50:00,54.25,54.27,54.22,54.24,35910.0,49.481,49.4992,49.4536,49.4719,35910.0
2018-08-30 11:55:00,54.24,54.26,54.23,54.24,27232.0,49.4719,49.4901,49.4628,49.4719,27232.0
2018-08-30 12:00:00,54.24,54.26,54.21,54.24,23348.0,49.4719,49.4901,49.4445,49.4719,23348.0
2018-08-30 12:05:00,54.24,54.25,54.21,54.24,36494.0,49.4719,49.481,49.4445,49.4719,36494.0
2018-08-30 12:10:00,54.22,54.27,54.22,54.24,21748.0,49.4536,49.4992,49.4536,49.4719,21748.0
2018-08-30 12:15:00,54.23,54.24,54.22,54.23,12202.0,49.4628,49.4719,49.4536,49.4628,12202.0
2018-08-30 12:20:00,54.23,54.26,54.22,54.23,50208.0,49.4628,49.4901,49.4536,49.4628,50208.0
2018-08-30 12:25:00,54.23,54.27,54.22,54.25,27180.0,49.4628,49.4992,49.4536,49.481,27180.0
2018-08-30 12:30:00,54.24,54.24,54.21,54.21,22236.0,49.4719,49.4719,49.4445,49.4445,22236.0
2018-08-30 12:35:00,54.21,54.22,54.18,54.18,60386.0,49.4445,49.4536,49.4172,49.4172,60386.0
2018-08-30 12:40:00,54.18,54.24,54.18,54.23,156808.0,49.4172,49.4719,49.4172,49.4628,156808.0
2018-08-30 12:45:00,54.23,54.24,54.17,54.22,43590.0,49.4628,49.4719,49.408,49.4536,43590.0
2018-08-30 12:50:00,54.23,54.24,54.19,54.24,55364.0,49.4628,49.4719,49.4263,49.4719,55364.0
2018-08-30 12:55:00,54.24,54.25,54.22,54.24,37028.0,49.4719,49.481,49.4536,49.4719,37028.0
2018-08-30 13:00:00,54.24,54.27,54.24,54.26,63626.0,49.4719,49.4992,49.4719,49.4901,63626.0
2018-08-30 13:05:00,54.26,54.33,54.26,54.33,52566.0,49.4901,49.554,49.4901,49.554,52566.0
2018-08-30 13:10:00,54.34,54.35,54.32,54.32,17334.0,49.5631,49.5722,49.5448,49.5448,17334.0
2018-08-30 13:15:00,54.32,54.37,54.3,54.37,66730.0,49.5448,49.5904,49.5266,49.5904,66730.0
2018-08-30 13:20:00,54.38,54.39,54.34,54.36,32848.0,49.5996,49.6087,49.5631,49.5813,32848.0
2018-08-30 13:25:00,54.37,54.41,54.35,54.41,42406.0,49.5904,49.6269,49.5722,49.6269,42406.0
2018-08-30 13:30:00,54.4,54.4,54.37,54.38,23784.0,49.6178,49.6178,49.5904,49.5996,23784.0
2018-08-30 13:35:00,54.38,54.38,54.34,54.37,30812.0,49.5996,49.5996,49.5631,49.5904,30812.0
2018-08-30 13:40:00,54.37,54.37,54.33,54.37,17166.0,49.5904,49.5904,49.554,49.5904,17166.0
2018-08-30 13:45:00,54.37,54.38,54.37,54.38,22618.0,49.5904,49.5996,49.5904,49.5996,22618.0
2018-08-30 13:50:00,54.38,54.45,54.38,54.42,68250.0,49.5996,49.6634,49.5996,49.6361,68250.0
2018-08-30 13:55:00,54.41,54.42,54.4,54.41,48174.0,49.6269,49.6361,49.6178,49.6269,48174.0
2018-08-30 14:00:00,54.42,54.42,54.35,54.38,25282.0,49.6361,49.6361,49.5722,49.5996,25282.0
2018-08-30 14:05:00,54.37,54.38,54.24,54.27,27792.0,49.5904,49.5996,49.4719,49.4992,27792.0
2018-08-30 14:10:00,54.27,54.29,54.27,54.28,24470.0,49.4992,49.5175,49.4992,49.5084,24470.0
2018-08-30 14:15:00,54.27,54.37,54.27,54.28,44636.0,49.4992,49.5904,49.4992,49.5084,44636.0
2018-08-30 14:20:00,54.27,54.38,54.27,54.31,41098.0,49.4992,49.5996,49.4992,49.5357,41098.0
2018-08-30 14:25:00,54.3,54.34,54.27,54.28,41158.0,49.5266,49.5631,49.4992,49.5084,41158.0
2018-08-30 14:30:00,54.28,54.33,54.27,54.3,34808.0,49.5084,49.554,49.4992,49.5266,34808.0
2018-08-30 14:35:00,54.31,54.32,54.27,54.27,69836.0,49.5357,49.5448,49.4992,49.4992,69836.0
2018-08-30 14:40:00,54.27,54.29,54.25,54.29,65262.0,49.4992,49.5175,49.481,49.5175,65262.0
2018-08-30 14:45:00,54.29,54.33,54.28,54.3,36538.0,49.5175,49.554,49.5084,49.5266,36538.0
2018-08-30 14:50:00,54.3,54.3,54.25,54.27,33646.0,49.5266,49.5266,49.481,49.4992,33646.0
2018-08-30 14:55:00,54.26,54.3,54.25,54.29,39072.0,49.4901,49.5266,49.481,49.5175,39072.0
2018-08-30 15:00:00,54.29,54.3,54.24,54.25,77250.0,49.5175,49.5266,49.4719,49.481,77250.0
2018-08-30 15:05:00,54.25,54.27,54.2,54.2,34176.0,49.481,49.4992,49.4354,49.4354,34176.0
2018-08-30 15:10:00,54.2,54.2,54.16,54.17,39126.0,49.4354,49.4354,49.3989,49.408,39126.0
2018-08-30 15:15:00,54.16,54.17,54.13,54.15,44316.0,49.3989,49.408,49.3715,49.3898,44316.0
2018-08-30 15:20:00,54.15,54.15,54.1,54.13,39238.0,49.3898,49.3898,49.3442,49.3715,39238.0
2018-08-30 15:25:00,54.13,54.18,54.12,54.18,52758.0,49.3715,49.4172,49.3624,49.4172,52758.0
2018-08-30 15:30:00,54.18,54.2,54.16,54.18,32132.0,49.4172,49.4354,49.3989,49.4172,32132.0
2018-08-30 15:35:00,54.19,54.2,54.15,54.18,48630.0,49.4263,49.4354,49.3898,49.4172,48630.0
2018-08-30 15:40:00,54.18,54.26,54.17,54.24,50604.0,49.4172,49.4901,49.408,49.4719,50604.0
2018-08-30 15:45:00,54.24,54.27,54.23,54.24,53316.0,49.4719,49.4992,49.4628,49.4719,53316.0
2018-08-30 15:50:00,54.24,54.3,54.22,54.29,84416.0,49.4719,49.5266,49.4536,49.5175,84416.0
2018-08-30 15:55:00,54.3,54.31,54.24,54.27,212308.0,49.5266,49.5357,49.4719,49.4992,212308.0
2018-08-31 09:30:00,54.18,54.49,54.17,54.3,108782.0,49.4172,49.6999,49.408,49.5266,108782.0
2018-08-31 09:35:00,54.33,54.52,54.33,54.47,41512.0,49.554,49.7273,49.554,49.6817,41512.0
2018-08-31 09:40:00,54.46,54.59,54.46,54.55,33928.0,49.6725,49.7911,49.6725,49.7546,33928.0
2018-08-31 09:45:00,54.56,54.57,54.36,54.42,81444.0,49.7637,49.7729,49.5813,49.6361,81444.0
2018-08-31 09:50:00,54.43,54.54,54.43,54.49,43234.0,49.6452,49.7455,49.6452,49.6999,43234.0
2018-08-31 09:55:00,54.48,54.6,54.48,54.57,30176.0,49.6908,49.8002,49.6908,49.7729,30176.0
2018-08-31 10:00:00,54.55,54.63,54.55,54.62,50596.0,49.7546,49.8276,49.7546,49.8185,50596.0
2018-08-31 10:05:00,54.61,54.68,54.6,54.65,51834.0,49.8094,49.8732,49.8002,49.8458,51834.0
2018-08-31 10:10:00,54.65,54.75,54.63,54.71,49298.0,49.8458,49.937,49.8276,49.9006,49298.0
2018-08-31 10:15:00,54.7,54.82,54.7,54.79,49564.0,49.8914,50.0009,49.8914,49.9735,49564.0
2018-08-31 10:20:00,54.79,54.84,54.77,54.8,64156.0,49.9735,50.0191,49.9553,49.9826,64156.0
2018-08-31 10:25:00,54.79,54.86,54.76,54.76,38922.0,49.9735,50.0374,49.9462,49.9462,38922.0
2018-08-31 10:30:00,54.77,54.84,54.74,54.82,39192.0,49.9553,50.0191,49.9279,50.0009,39192.0
2018-08-31 10:35:00,54.82,54.84,54.76,54.84,45866.0,50.0009,50.0191,49.9462,50.0191,45866.0
2018-08-31 10:40:00,54.83,54.86,54.79,54.82,52144.0,50.01,50.0374,49.9735,50.0009,52144.0
2018-08-31 10:45:00,54.81,54.83,54.77,54.77,41530.0,49.9918,50.01,49.9553,49.9553,41530.0
2018-08-31 10:50:00,54.75,54.79,54.74,54.74,35862.0,49.937,49.9735,49.9279,49.9279,35862.0
2018-08-31 10:55:00,54.75,54.83,54.74,54.76,32772.0,49.937,50.01,49.9279,49.9462,32772.0
2018-08-31 11:00:00,54.77,54.81,54.77,54.77,29690.0,49.9553,49.9918,49.9553,49.9553,29690.0
2018-08-31 11:05:00,54.77,54.78,54.72,54.72,21150.0,49.9553,49.9644,49.9097,49.9097,21150.0
2018-08-31 11:10:00,54.71,54.74,54.71,54.73,16468.0,49.9006,49.9279,49.9006,49.9188,16468.0
2018-08-31 11:15:00,54.72,54.76,54.71,54.73,33910.0,49.9097,49.9462,49.9006,49.9188,33910.0
2018-08-31 11:20:00,54.73,54.74,54.67,54.7,22776.0,49.9188,49.9279,49.8641,49.8914,22776.0
2018-08-31 11:25:00,54.71,54.71,54.63,54.63,27846.0,49.9006,49.9006,49.8276,49.8276,27846.0
2018-08-31 11:30:00,54.63,54.71,54.63,54.67,32522.0,49.8276,49.9006,49.8276,49.8641,32522.0
2018-08-31 11:35:00,54.68,54.7,54.66,54.69,23964.0,49.8732,49.8914,49.855,49.8823,23964.0
2018-08-31 11:40:00,54.68,54.69,54.63,54.64,19488.0,49.8732,49.8823,49.8276,49.8367,19488.0
2018-08-31 11:45:00,54.65,54.67,54.6,54.62,28408.0,49.8458,49.8641,49.8002,49.8185,28408.0
2018-08-31 11:50:00,54.61,54.63,54.55,54.57,17284.0,49.8094,49.8276,49.7546,49.7729,17284.0
2018-08-31 11:55:00,54.58,54.59,54.56,54.58,14800.0,49.782,49.7911,49.7637,49.782,14800.0
2018-08-31 12:00:00,54.58,54.58,54.51,54.51,20052.0,49.782,49.782,49.7181,49.7181,20052.0
2018-08-31 12:05:00,54.51,54.52,54.47,54.49,21564.0,49.7181,49.7273,49.6817,49.6999,21564.0
2018-08-31 12:10:00,54.5,54.51,54.48,54.49,21636.0,49.709,49.7181,49.6908,49.6999,21636.0
2018-08-31 12:15:00,54.5,54.52,54.47,54.52,17316.0,49.709,49.7273,49.6817,49.7273,17316.0
2018-08-31 12:20:00,54.52,54.59,54.52,54.59,14824.0,49.7273,49.7911,49.7273,49.7911,14824.0
2018-08-31 12:25:00,54.6,54.62,54.58,54.6,19700.0,49.8002,49.8185,49.782,49.8002,19700.0
2018-08-31 12:30:00,54.6,54.61,54.55,54.57,18606.0,49.8002,49.8094,49.7546,49.7729,18606.0
2018-08-31 12:35:00,54.57,54.59,54.53,54.54,18662.0,49.7729,49.7911,49.7364,49.7455,18662.0
2018-08-31 12:40:00,54.54,54.57,54.52,54.52,60842.0,49.7455,49.7729,49.7273,49.7273,60842.0
2018-08-31 12:45:00,54.51,54.52,54.47,54.47,9152.0,49.7181,49.7273,49.6817,49.6817,9152.0
2018-08-31 12:50:00,54.46,54.52,54.46,54.5,16084.0,49.6725,49.7273,49.6725,49.709,16084.0
2018-08-31 12:55:00,54.5,54.55,54.49,54.54,13348.0,49.709,49.7546,49.6999,49.7455,13348.0
2018-08-31 13:00:00,54.54,54.54,54.52,54.54,10570.0,49.7455,49.7455,49.7273,49.7455,10570.0
2018-08-31 13:05:00,54.54,54.54,54.51,54.54,17150.0,49.7455,49.7455,49.7181,49.7455,17150.0
2018-08-31 13:10:00,54.53,54.53,54.5,54.51,30812.0,49.7364,49.7364,49.709,49.7181,30812.0
2018-08-31 13:15:00,54.52,54.58,54.51,54.56,11404.0,49.7273,49.782,49.7181,49.7637,11404.0
2018-08-31 13:20:00,54.58,54.6,54.57,54.6,11452.0,49.782,49.8002,49.7729,49.8002,11452.0
2018-08-31 13:25:00,54.6,54.62,54.58,54.58,14196.0,49.8002,49.8185,49.782,49.782,14196.0
2018-08-31 13:30:00,54.59,54.63,54.56,54.63,15008.0,49.7911,49.8276,49.7637,49.8276,15008.0
2018-08-31 13:35:00,54.63,54.63,54.6,54.6,6550.0,49.8276,49.8276,49.8002,49.8002,6550.0
2018-08-31 13:40:00,54.59,54.62,54.59,54.61,12758.0,49.7911,49.8185,49.7911,49.8094,12758.0
2018-08-31 13:45:00,54.61,54.63,54.6,54.61,8122.0,49.8094,49.8276,49.8002,49.8094,8122.0
2018-08-31 13:50:00,54.61,54.63,54.6,54.62,10360.0,49.8094,49.8276,49.8002,49.8185,10360.0
2018-08-31 13:55:00,54.61,54.63,54.6,54.63,20896.0,49.8094,49.8276,49.8002,49.8276,20896.0
2018-08-31 14:00:00,54.62,54.66,54.62,54.63,20094.0,49.8185,49.855,49.8185,49.8276,20094.0
2018-08-31 14:05:00,54.63,54.63,54.58,54.58,34608.0,49.8276,49.8276,49.782,49.782,34608.0
2018-08-31 14:10:00,54.58,54.58,54.53,54.57,20714.0,49.782,49.782,49.7364,49.7729,20714.0
2018-08-31 14:15:00,54.57,54.62,54.55,54.62,19780.0,49.7729,49.8185,49.7546,49.8185,19780.0
2018-08-31 14:20:00,54.62,54.65,54.6,54.63,38498.0,49.8185,49.8458,49.8002,49.8276,38498.0
2018-08-31 14:25:00,54.63,54.65,54.62,54.65,27646.0,49.8276,49.8458,49.8185,49.8458,27646.0
2018-08-31 14:30:00,54.65,54.68,54.65,54.68,21996.0,49.8458,49.8732,49.8458,49.8732,21996.0
2018-08-31 14:35:00,54.67,54.67,54.63,54.63,25560.0,49.8641,49.8641,49.8276,49.8276,25560.0
2018-08-31 14:40:00,54.63,54.67,54.61,54.62,33022.0,49.8276,49.8641,49.8094,49.8185,33022.0
2018-08-31 14:45:00,54.63,54.67,54.62,54.66,24502.0,49.8276,49.8641,49.8185,49.855,24502.0
2018-08-31 14:50:00,54.66,54.7,54.66,54.67,30272.0,49.855,49.8914,49.855,49.8641,30272.0
2018-08-31 14:55:00,54.67,54.72,54.67,54.69,28778.0,49.8641,49.9097,49.8641,49.8823,28778.0
2018-08-31 15:00:00,54.69,54.72,54.68,54.72,24154.0,49.8823,49.9097,49.8732,49.9097,24154.0
2018-08-31 15:05:00,54.72,54.74,54.7,54.7,31672.0,49.9097,49.9279,49.8914,49.8914,31672.0
2018-08-31 15:10:00,54.7,54.74,54.7,54.74,35368.0,49.8914,49.9279,49.8914,49.9279,35368.0
2018-08-31 15:15:00,54.74,54.77,54.74,54.77,38444.0,49.9279,49.9553,49.9279,49.9553,38444.0
2018-08-31 15:20:00,54.77,54.8,54.75,54.77,137968.0,49.9553,49.9826,49.937,49.9553,137968.0
2018-08-31 15:25:00,54.77,54.82,54.77,54.81,46338.0,49.9553,50.0009,49.9553,49.9918,46338.0
2018-08-31 15:30:00,54.81,54.91,54.81,54.91,84200.0,49.9918,50.083,49.9918,50.083,84200.0
2018-08-31 15:35:00,54.91,54.93,54.9,54.91,71414.0,50.083,50.1012,50.0739,50.083,71414.0
2018-08-31 15:40:00,54.91,54.94,54.9,54.92,82496.0,50.083,50.1103,50.0739,50.0921,82496.0
2018-08-31 15:45:00,54.92,54.93,54.85,54.85,125716.0,50.0921,50.1012,50.0283,50.0283,125716.0
2018-08-31 15:50:00,54.85,54.94,54.85,54.94,143802.0,50.0283,50.1103,50.0283,50.1103,143802.0
2018-08-31 15:55:00,54.94,55.06,54.93,54.98,761288.0,50.1103,50.2198,50.1012,50.1468,761288.0
2018-09-04 09:30:00,55.24,55.56,55.07,55.26,242190.0,50.384,50.6758,50.2289,50.4022,242190.0
2018-09-04 09:35:00,55.26,55.3,55.06,55.07,121698.0,50.4022,50.4387,50.2198,50.2289,121698.0
2018-09-04 09:40:00,55.07,55.13,55.01,55.05,117164.0,50.2289,50.2836,50.1742,50.2107,117164.0
2018-09-04 09:45:00,55.05,55.15,55.05,55.07,82974.0,50.2107,50.3019,50.2107,50.2289,82974.0
2018-09-04 09:50:00,55.08,55.11,55.02,55.05,113988.0,50.238,50.2654,50.1833,50.2107,113988.0
2018-09-04 09:55:00,55.05,55.13,55.04,55.06,83874.0,50.2107,50.2836,50.2016,50.2198,83874.0
2018-09-04 10:00:00,55.06,55.17,55.06,55.16,75728.0,50.2198,50.3201,50.2198,50.311,75728.0
2018-09-04 10:05:00,55.16,55.17,55.11,55.11,110202.0,50.311,50.3201,50.2654,50.2654,110202.0
2018-09-04 10:10:00,55.1,55.13,55.09,55.1,97084.0,50.2563,50.2836,50.2472,50.2563,97084.0
2018-09-04 10:15:00,55.1,55.14,55.07,55.1,96980.0,50.2563,50.2928,50.2289,50.2563,96980.0
2018-09-04 10:20:00,55.09,55.15,55.08,55.13,98834.0,50.2472,50.3019,50.238,50.2836,98834.0
2018-09-04 10:25:00,55.13,55.21,55.12,55.13,66590.0,50.2836,50.3566,50.2745,50.2836,66590.0
2018-09-04 10:30:00,55.13,55.29,55.13,55.27,71440.0,50.2836,50.4296,50.2836,50.4113,71440.0
2018-09-04 10:35:00,55.27,55.32,55.21,55.26,77908.0,50.4113,50.4569,50.3566,50.4022,77908.0
2018-09-04 10:40:00,55.26,55.32,55.22,55.32,47152.0,50.4022,50.4569,50.3657,50.4569,47152.0
2018-09-04 10:45:00,55.3,55.46,55.3,55.45,68938.0,50.4387,50.5846,50.4387,50.5755,68938.0
2018-09-04 10:50:00,55.44,55.49,55.41,55.49,62772.0,50.5664,50.612,50.539,50.612,62772.0
2018-09-04 10:55:00,55.49,55.52,55.44,55.44,62144.0,50.612,50.6394,50.5664,50.5664,62144.0
2018-09-04 11:00:00,55.44,55.54,55.44,55.49,64958.0,50.5664,50.6576,50.5664,50.612,64958.0
2018-09-04 11:05:00,55.48,55.61,55.44,55.6,136542.0,50.6029,50.7214,50.5664,50.7123,136542.0
2018-09-04 11:10:00,55.6,55.67,55.6,55.65,107844.0,50.7123,50.7762,50.7123,50.7579,107844.0
2018-09-04 11:15:00,55.66,55.7,55.63,55.69,93064.0,50.767,50.8035,50.7397,50.7944,93064.0
2018-09-04 11:20:00,55.69,55.75,55.68,55.74,86810.0,50.7944,50.8491,50.7853,50.84,86810.0
2018-09-04 11:25:00,55.74,55.77,55.63,55.63,79998.0,50.84,50.8674,50.7397,50.7397,79998.0
2018-09-04 11:30:00,55.63,55.82,55.62,55.81,87564.0,50.7397,50.913,50.7306,50.9039,87564.0
2018-09-04 11:35:00,55.81,55.83,55.77,55.81,49482.0,50.9039,50.9221,50.8674,50.9039,49482.0
2018-09-04 11:40:00,55.82,55.83,55.69,55.69,41744.0,50.913,50.9221,50.7944,50.7944,41744.0
2018-09-04 11:45:00,55.7,55.76,55.68,55.74,67102.0,50.8035,50.8583,50.7853,50.84,67102.0
2018-09-04 11:50:00,55.74,55.79,55.74,55.76,35832.0,50.84,50.8856,50.84,50.8583,35832.0
2018-09-04 11:55:00,55.76,55.79,55.73,55.77,75482.0,50.8583,50.8856,50.8309,50.8674,75482.0
2018-09-04 12:00:00,55.77,55.89,55.76,55.88,62858.0,50.8674,50.9768,50.8583,50.9677,62858.0
2018-09-04 12:05:00,55.88,55.9,55.86,55.87,132180.0,50.9677,50.986,50.9495,50.9586,132180.0
2018-09-04 12:10:00,55.88,55.88,55.79,55.84,69540.0,50.9677,50.9677,50.8856,50.9312,69540.0
2018-09-04 12:15:00,55.84,55.89,55.83,55.87,95504.0,50.9312,50.9768,50.9221,50.9586,95504.0
2018-09-04 12:20:00,55.87,55.9,55.8,55.8,50136.0,50.9586,50.986,50.8947,50.8947,50136.0
2018-09-04 12:25:00,55.8,55.85,55.79,55.83,46388.0,50.8947,50.9403,50.8856,50.9221,46388.0
2018-09-04 12:30:00,55.84,55.85,55.77,55.77,49848.0,50.9312,50.9403,50.8674,50.8674,49848.0
2018-09-04 12:35:00,55.77,55.79,55.74,55.77,76538.0,50.8674,50.8856,50.84,50.8674,76538.0
2018-09-04 12:40:00,55.77,55.81,55.72,55.73,81712.0,50.8674,50.9039,50.8218,50.8309,81712.0
2018-09-04 12:45:00,55.73,55.77,55.72,55.76,40920.0,50.8309,50.8674,50.8218,50.8583,40920.0
2018-09-04 12:50:00,55.75,55.77,55.72,55.72,53034.0,50.8491,50.8674,50.8218,50.8218,53034.0
2018-09-04 12:55:00,55.72,55.73,55.68,55.68,94142.0,50.8218,50.8309,50.7853,50.7853,94142.0
2018-09-04 13:00:00,55.69,55.74,55.66,55.7,64986.0,50.7944,50.84,50.767,50.8035,64986.0
2018-09-04 13:05:00,55.69,55.7,55.63,55.63,56710.0,50.7944,50.8035,50.7397,50.7397,56710.0
2018-09-04 13:10:00,55.63,55.66,55.6,55.6,53104.0,50.7397,50.767,50.7123,50.7123,53104.0
2018-09-04 13:15:00,55.6,55.63,55.6,55.62,36200.0,50.7123,50.7397,50.7123,50.7306,36200.0
2018-09-04 13:20:00,55.61,55.61,55.57,55.59,30748.0,50.7214,50.7214,50.685,50.7032,30748.0
2018-09-04 13:25:00,55.59,55.61,55.53,55.56,42760.0,50.7032,50.7214,50.6485,50.6758,42760.0
2018-09-04 13:30:00,55.56,55.58,55.52,55.54,68494.0,50.6758,50.6941,50.6394,50.6576,68494.0
2018-09-04 13:35:00,55.54,55.63,55.54,55.62,165972.0,50.6576,50.7397,50.6576,50.7306,165972.0
2018-09-04 13:40:00,55.6,55.62,55.55,55.56,117696.0,50.7123,50.7306,50.6667,50.6758,117696.0
2018-09-04 13:45:00,55.56,55.58,55.52,55.56,85210.0,50.6758,50.6941,50.6394,50.6758,85210.0
2018-09-04 13:50:00,55.58,55.58,55.52,55.55,57562.0,50.6941,50.6941,50.6394,50.6667,57562.0
2018-09-04 13:55:00,55.56,55.57,55.52,55.53,51130.0,50.6758,50.685,50.6394,50.6485,51130.0
2018-09-04 14:00:00,55.54,55.55,55.51,55.54,37626.0,50.6576,50.6667,50.6302,50.6576,37626.0
2018-09-04 14:05:00,55.54,55.57,55.52,55.54,42630.0,50.6576,50.685,50.6394,50.6576,42630.0
2018-09-04 14:10:00,55.52,55.55,55.52,55.54,41740.0,50.6394,50.6667,50.6394,50.6576,41740.0
2018-09-04 14:15:00,55.54,55.6,55.53,55.59,70846.0,50.6576,50.7123,50.6485,50.7032,70846.0
2018-09-04 14:20:00,55.59,55.64,55.58,55.63,54366.0,50.7032,50.7488,50.6941,50.7397,54366.0
2018-09-04 14:25:00,55.63,55.65,55.58,55.6,43268.0,50.7397,50.7579,50.6941,50.7123,43268.0
2018-09-04 14:30:00,55.6,55.62,55.58,55.59,96724.0,50.7123,50.7306,50.6941,50.7032,96724.0
2018-09-04 14:35:00,55.6,55.62,55.58,55.6,37558.0,50.7123,50.7306,50.6941,50.7123,37558.0
2018-09-04 14:40:00,55.6,55.6,55.55,55.55,58956.0,50.7123,50.7123,50.6667,50.6667,58956.0
2018-09-04 14:45:00,55.55,55.58,55.52,55.52,68964.0,50.6667,50.6941,50.6394,50.6394,68964.0
2018-09-04 14:50:00,55.52,55.57,55.51,55.56,75210.0,50.6394,50.685,50.6302,50.6758,75210.0
2018-09-04 14:55:00,55.56,55.58,55.55,55.58,56472.0,50.6758,50.6941,50.6667,50.6941,56472.0
2018-09-04 15:00:00,55.57,55.59,55.56,55.59,44310.0,50.685,50.7032,50.6758,50.7032,44310.0
2018-09-04 15:05:00,55.58,55.6,55.56,55.59,68332.0,50.6941,50.7123,50.6758,50.7032,68332.0
2018-09-04 15:10:00,55.6,55.6,55.54,55.58,50262.0,50.7123,50.7123,50.6576,50.6941,50262.0
2018-09-04 15:15:00,55.57,55.58,55.54,55.54,56328.0,50.685,50.6941,50.6576,50.6576,56328.0
2018-09-04 15:20:00,55.54,55.62,55.52,55.6,64438.0,50.6576,50.7306,50.6394,50.7123,64438.0
2018-09-04 15:25:00,55.59,55.61,55.58,55.58,43716.0,50.7032,50.7214,50.6941,50.6941,43716.0
2018-09-04 15:30:00,55.59,55.6,55.57,55.59,62728.0,50.7032,50.7123,50.685,50.7032,62728.0
2018-09-04 15:35:00,55.59,55.62,55.57,55.6,54528.0,50.7032,50.7306,50.685,50.7123,54528.0
2018-09-04 15:40:00,55.6,55.6,55.57,55.59,59844.0,50.7123,50.7123,50.685,50.7032,59844.0
2018-09-04 15:45:00,55.59,55.65,55.57,55.64,102260.0,50.7032,50.7579,50.685,50.7488,102260.0
2018-09-04 15:50:00,55.64,55.65,55.6,55.65,167226.0,50.7488,50.7579,50.7123,50.7579,167226.0
2018-09-04 15:55:00,55.65,55.74,55.64,55.72,367182.0,50.7579,50.84,50.7488,50.8218,367182.0
2018-09-05 09:30:00,55.72,55.89,55.63,55.81,190900.0,50.8218,50.9768,50.7397,50.9039,190900.0
2018-09-05 09:35:00,55.81,55.94,55.76,55.84,127116.0,50.9039,51.0224,50.8583,50.9312,127116.0
2018-09-05 09:40:00,55.82,55.84,55.54,55.65,186556.0,50.913,50.9312,50.6576,50.7579,186556.0
2018-09-05 09:45:00,55.66,55.66,55.51,55.58,107064.0,50.767,50.767,50.6302,50.6941,107064.0
2018-09-05 09:50:00,55.59,55.63,55.52,55.63,139884.0,50.7032,50.7397,50.6394,50.7397,139884.0
2018-09-05 09:55:00,55.63,55.74,55.62,55.67,32006.0,50.7397,50.84,50.7306,50.7762,32006.0
2018-09-05 10:00:00,55.67,55.74,55.61,55.74,47190.0,50.7762,50.84,50.7214,50.84,47190.0
2018-09-05 10:05:00,55.73,55.75,55.61,55.63,80876.0,50.8309,50.8491,50.7214,50.7397,80876.0
2018-09-05 10:10:00,55.63,55.63,55.35,55.35,88034.0,50.7397,50.7397,50.4843,50.4843,88034.0
2018-09-05 10:15:00,55.35,55.41,55.29,55.31,40854.0,50.4843,50.539,50.4296,50.4478,40854.0
2018-09-05 10:20:00,55.3,55.3,55.19,55.23,67744.0,50.4387,50.4387,50.3384,50.3748,67744.0
2018-09-05 10:25:00,55.23,55.34,55.23,55.34,24614.0,50.3748,50.4752,50.3748,50.4752,24614.0
2018-09-05 10:30:00,55.35,55.35,55.17,55.24,195134.0,50.4843,50.4843,50.3201,50.384,195134.0
2018-09-05 10:35:00,55.25,55.3,55.22,55.24,39290.0,50.3931,50.4387,50.3657,50.384,39290.0
2018-09-05 10:40:00,55.23,55.23,55.16,55.17,39700.0,50.3748,50.3748,50.311,50.3201,39700.0
2018-09-05 10:45:00,55.17,55.23,55.15,55.17,54172.0,50.3201,50.3748,50.3019,50.3201,54172.0
2018-09-05 10:50:00,55.16,55.2,55.12,55.16,83882.0,50.311,50.3475,50.2745,50.311,83882.0
2018-09-05 10:55:00,55.14,55.29,55.13,55.29,47126.0,50.2928,50.4296,50.2836,50.4296,47126.0
2018-09-05 11:00:00,55.29,55.31,55.21,55.23,41608.0,50.4296,50.4478,50.3566,50.3748,41608.0
2018-09-05 11:05:00,55.23,55.28,55.2,55.21,51888.0,50.3748,50.4205,50.3475,50.3566,51888.0
2018-09-05 11:10:00,55.21,55.26,55.2,55.23,48982.0,50.3566,50.4022,50.3475,50.3748,48982.0
2018-09-05 11:15:00,55.22,55.27,55.22,55.26,89400.0,50.3657,50.4113,50.3657,50.4022,89400.0
2018-09-05 11:20:00,55.27,55.32,55.27,55.27,48156.0,50.4113,50.4569,50.4113,50.4113,48156.0
2018-09-05 11:25:00,55.27,55.32,55.27,55.29,46798.0,50.4113,50.4569,50.4113,50.4296,46798.0
2018-09-05 11:30:00,55.3,55.38,55.29,55.37,51612.0,50.4387,50.5117,50.4296,50.5025,51612.0
2018-09-05 11:35:00,55.36,55.4,55.33,55.38,71570.0,50.4934,50.5299,50.4661,50.5117,71570.0
2018-09-05 11:40:00,55.38,55.4,55.32,55.33,30078.0,50.5117,50.5299,50.4569,50.4661,30078.0
2018-09-05 11:45:00,55.33,55.35,55.28,55.29,24018.0,50.4661,50.4843,50.4205,50.4296,24018.0
2018-09-05 11:50:00,55.29,55.35,55.29,55.33,35910.0,50.4296,50.4843,50.4296,50.4661,35910.0
2018-09-05 11:55:00,55.34,55.41,55.34,55.37,34016.0,50.4752,50.539,50.4752,50.5025,34016.0
2018-09-05 12:00:00,55.37,55.44,55.36,55.44,28848.0,50.5025,50.5664,50.4934,50.5664,28848.0
2018-09-05 12:05:00,55.45,55.48,55.43,55.45,27896.0,50.5755,50.6029,50.5573,50.5755,27896.0
2018-09-05 12:10:00,55.44,55.45,55.41,55.42,35512.0,50.5664,50.5755,50.539,50.5481,35512.0
2018-09-05 12:15:00,55.42,55.5,55.41,55.5,34986.0,50.5481,50.6211,50.539,50.6211,34986.0
2018-09-05 12:20:00,55.5,55.51,55.47,55.48,25120.0,50.6211,50.6302,50.5938,50.6029,25120.0
2018-09-05 12:25:00,55.49,55.49,55.45,55.45,26534.0,50.612,50.612,50.5755,50.5755,26534.0
2018-09-05 12:30:00,55.44,55.49,55.44,55.49,27646.0,50.5664,50.612,50.5664,50.612,27646.0
2018-09-05 12:35:00,55.49,55.49,55.44,55.45,26930.0,50.612,50.612,50.5664,50.5755,26930.0
2018-09-05 12:40:00,55.45,55.49,55.45,55.49,27194.0,50.5755,50.612,50.5755,50.612,27194.0
2018-09-05 12:45:00,55.49,55.51,55.47,55.48,25154.0,50.612,50.6302,50.5938,50.6029,25154.0
2018-09-05 12:50:00,55.48,55.49,55.43,55.43,29402.0,50.6029,50.612,50.5573,50.5573,29402.0
2018-09-05 12:55:00,55.44,55.44,55.4,55.43,21662.0,50.5664,50.5664,50.5299,50.5573,21662.0
2018-09-05 13:00:00,55.43,55.47,55.43,55.45,22454.0,50.5573,50.5938,50.5573,50.5755,22454.0
2018-09-05 13:05:00,55.44,55.48,55.43,55.48,23400.0,50.5664,50.6029,50.5573,50.6029,23400.0
2018-09-05 13:10:00,55.48,55.53,55.48,55.52,23800.0,50.6029,50.6485,50.6029,50.6394,23800.0
2018-09-05 13:15:00,55.51,55.55,55.49,55.54,16524.0,50.6302,50.6667,50.612,50.6576,16524.0
2018-09-05 13:20:00,55.54,55.55,55.53,55.55,40362.0,50.6576,50.6667,50.6485,50.6667,40362.0
2018-09-05 13:25:00,55.54,55.6,55.54,55.6,95568.0,50.6576,50.7123,50.6576,50.7123,95568.0
2018-09-05 13:30:00,55.6,55.63,55.59,55.6,43698.0,50.7123,50.7397,50.7032,50.7123,43698.0
2018-09-05 13:35:00,55.6,55.62,55.59,55.61,39434.0,50.7123,50.7306,50.7032,50.7214,39434.0
2018-09-05 13:40:00,55.61,55.68,55.6,55.67,39810.0,50.7214,50.7853,50.7123,50.7762,39810.0
2018-09-05 13:45:00,55.67,55.69,55.6,55.61,40186.0,50.7762,50.7944,50.7123,50.7214,40186.0
2018-09-05 13:50:00,55.6,55.6,55.56,55.58,18090.0,50.7123,50.7123,50.6758,50.6941,18090.0
2018-09-05 13:55:00,55.59,55.6,55.55,55.55,28054.0,50.7032,50.7123,50.6667,50.6667,28054.0
2018-09-05 14:00:00,55.54,55.56,55.52,55.55,42780.0,50.6576,50.6758,50.6394,50.6667,42780.0
2018-09-05 14:05:00,55.56,55.63,55.56,55.62,65192.0,50.6758,50.7397,50.6758,50.7306,65192.0
2018-09-05 14:10:00,55.63,55.66,55.62,55.63,17248.0,50.7397,50.767,50.7306,50.7397,17248.0
2018-09-05 14:15:00,55.63,55.69,55.62,55.69,35168.0,50.7397,50.7944,50.7306,50.7944,35168.0
2018-09-05 14:20:00,55.69,55.7,55.63,55.63,31438.0,50.7944,50.8035,50.7397,50.7397,31438.0
2018-09-05 14:25:00,55.63,55.65,55.62,55.63,23892.0,50.7397,50.7579,50.7306,50.7397,23892.0
2018-09-05 14:30:00,55.63,55.63,55.6,55.61,31168.0,50.7397,50.7397,50.7123,50.7214,31168.0
2018-09-05 14:35:00,55.6,55.66,55.59,55.65,40026.0,50.7123,50.767,50.7032,50.7579,40026.0
2018-09-05 14:40:00,55.65,55.68,55.63,55.67,22338.0,50.7579,50.7853,50.7397,50.7762,22338.0
2018-09-05 14:45:00,55.66,55.68,55.64,55.66,23064.0,50.767,50.7853,50.7488,50.767,23064.0
2018-09-05 14:50:00,55.66,55.66,55.62,55.62,45158.0,50.767,50.767,50.7306,50.7306,45158.0
2018-09-05 14:55:00,55.62,55.63,55.58,55.59,63424.0,50.7306,50.7397,50.6941,50.7032,63424.0
2018-09-05 15:00:00,55.58,55.61,55.57,55.61,226240.0,50.6941,50.7214,50.685,50.7214,226240.0
2018-09-05 15:05:00,55.61,55.61,55.56,55.57,38552.0,50.7214,50.7214,50.6758,50.685,38552.0
2018-09-05 15:10:00,55.57,55.62,55.55,55.62,52992.0,50.685,50.7306,50.6667,50.7306,52992.0
2018-09-05 15:15:00,55.62,55.69,55.61,55.67,48144.0,50.7306,50.7944,50.7214,50.7762,48144.0
2018-09-05 15:20:00,55.67,55.68,55.65,55.67,40454.0,50.7762,50.7853,50.7579,50.7762,40454.0
2018-09-05 15:25:00,55.67,55.67,55.62,55.65,50154.0,50.7762,50.7762,50.7306,50.7579,50154.0
2018-09-05 15:30:00,55.65,55.66,55.63,55.63,51984.0,50.7579,50.767,50.7397,50.7397,51984.0
2018-09-05 15:35:00,55.63,55.65,55.6,55.6,51664.0,50.7397,50.7579,50.7123,50.7123,51664.0
2018-09-05 15:40:00,55.6,55.63,55.57,55.57,72108.0,50.7123,50.7397,50.685,50.685,72108.0
2018-09-05 15:45:00,55.57,55.6,55.56,55.56,132994.0,50.685,50.7123,50.6758,50.6758,132994.0
2018-09-05 15:50:00,55.56,55.58,55.55,55.56,188118.0,50.6758,50.6941,50.6667,50.6758,188118.0
2018-09-05 15:55:00,55.56,55.6,55.56,55.57,373372.0,50.6758,50.7123,50.6758,50.685,373372.0
2018-09-06 09:30:00,55.79,55.96,55.69,55.69,369122.0,50.8856,51.0407,50.7944,50.7944,369122.0
2018-09-06 09:35:00,55.69,55.79,55.34,55.46,103154.0,50.7944,50.8856,50.4752,50.5846,103154.0
2018-09-06 09:40:00,55.45,55.47,55.35,55.42,58002.0,50.5755,50.5938,50.4843,50.5481,58002.0
2018-09-06 09:45:00,55.42,55.43,55.33,55.41,81010.0,50.5481,50.5573,50.4661,50.539,81010.0
2018-09-06 09:50:00,55.42,55.48,55.38,55.45,41162.0,50.5481,50.6029,50.5117,50.5755,41162.0
2018-09-06 09:55:00,55.48,55.6,55.47,55.59,61870.0,50.6029,50.7123,50.5938,50.7032,61870.0
2018-09-06 10:00:00,55.58,55.62,55.48,55.48,67206.0,50.6941,50.7306,50.6029,50.6029,67206.0
2018-09-06 10:05:00,55.49,55.52,55.4,55.45,61570.0,50.612,50.6394,50.5299,50.5755,61570.0
2018-09-06 10:10:00,55.46,55.54,55.46,55.53,164686.0,50.5846,50.6576,50.5846,50.6485,164686.0
2018-09-06 10:15:00,55.52,55.57,55.52,55.52,95372.0,50.6394,50.685,50.6394,50.6394,95372.0
2018-09-06 10:20:00,55.52,55.56,55.45,55.47,84316.0,50.6394,50.6758,50.5755,50.5938,84316.0
2018-09-06 10:25:00,55.47,55.51,55.39,55.51,71044.0,50.5938,50.6302,50.5208,50.6302,71044.0
2018-09-06 10:30:00,55.51,55.51,55.43,55.45,32578.0,50.6302,50.6302,50.5573,50.5755,32578.0
2018-09-06 10:35:00,55.44,55.52,55.41,55.46,39018.0,50.5664,50.6394,50.539,50.5846,39018.0
2018-09-06 10:40:00,55.46,55.48,55.34,55.4,70798.0,50.5846,50.6029,50.4752,50.5299,70798.0
2018-09-06 10:45:00,55.4,55.49,55.4,55.46,114380.0,50.5299,50.612,50.5299,50.5846,114380.0
2018-09-06 10:50:00,55.46,55.47,55.38,55.43,32828.0,50.5846,50.5938,50.5117,50.5573,32828.0
2018-09-06 10:55:00,55.42,55.52,55.41,55.46,50892.0,50.5481,50.6394,50.539,50.5846,50892.0
2018-09-06 11:00:00,55.45,55.45,55.35,55.35,43932.0,50.5755,50.5755,50.4843,50.4843,43932.0
2018-09-06 11:05:00,55.36,55.39,55.33,55.35,49232.0,50.4934,50.5208,50.4661,50.4843,49232.0
2018-09-06 11:10:00,55.34,55.4,55.34,55.35,42512.0,50.4752,50.5299,50.4752,50.4843,42512.0
2018-09-06 11:15:00,55.35,55.38,55.33,55.36,46148.0,50.4843,50.5117,50.4661,50.4934,46148.0
2018-09-06 11:20:00,55.35,55.48,55.35,55.47,86320.0,50.4843,50.6029,50.4843,50.5938,86320.0
2018-09-06 11:25:00,55.47,55.49,55.43,55.44,62610.0,50.5938,50.612,50.5573,50.5664,62610.0
2018-09-06 11:30:00,55.44,55.47,55.43,55.45,49280.0,50.5664,50.5938,50.5573,50.5755,49280.0
2018-09-06 11:35:00,55.45,55.5,55.45,55.46,44434.0,50.5755,50.6211,50.5755,50.5846,44434.0
2018-09-06 11:40:00,55.47,55.48,55.35,55.37,35612.0,50.5938,50.6029,50.4843,50.5025,35612.0
2018-09-06 11:45:00,55.35,55.45,55.35,55.44,35178.0,50.4843,50.5755,50.4843,50.5664,35178.0
2018-09-06 11:50:00,55.44,55.45,55.4,55.45,28884.0,50.5664,50.5755,50.5299,50.5755,28884.0
2018-09-06 11:55:00,55.44,55.44,55.36,55.41,46302.0,50.5664,50.5664,50.4934,50.539,46302.0
2018-09-06 12:00:00,55.41,55.41,55.35,55.38,39438.0,50.539,50.539,50.4843,50.5117,39438.0
2018-09-06 12:05:00,55.38,55.38,55.34,55.37,24808.0,50.5117,50.5117,50.4752,50.5025,24808.0
2018-09-06 12:10:00,55.37,55.38,55.35,55.36,36356.0,50.5025,50.5117,50.4843,50.4934,36356.0
2018-09-06 12:15:00,55.37,55.43,55.36,55.42,30898.0,50.5025,50.5573,50.4934,50.5481,30898.0
2018-09-06 12:20:00,55.43,55.43,55.33,55.34,41778.0,50.5573,50.5573,50.4661,50.4752,41778.0
2018-09-06 12:25:00,55.34,55.34,55.28,55.29,38020.0,50.4752,50.4752,50.4205,50.4296,38020.0
2018-09-06 12:30:00,55.3,55.37,55.3,55.34,31098.0,50.4387,50.5025,50.4387,50.4752,31098.0
2018-09-06 12:35:00,55.34,55.36,55.33,55.34,40840.0,50.4752,50.4934,50.4661,50.4752,40840.0
2018-09-06 12:40:00,55.33,55.38,55.32,55.37,24466.0,50.4661,50.5117,50.4569,50.5025,24466.0
2018-09-06 12:45:00,55.38,55.43,55.37,55.4,26828.0,50.5117,50.5573,50.5025,50.5299,26828.0
2018-09-06 12:50:00,55.4,55.4,55.35,55.36,27960.0,50.5299,50.5299,50.4843,50.4934,27960.0
2018-09-06 12:55:00,55.35,55.37,55.32,55.35,29946.0,50.4843,50.5025,50.4569,50.4843,29946.0
2018-09-06 13:00:00,55.35,55.35,55.27,55.27,25990.0,50.4843,50.4843,50.4113,50.4113,25990.0
2018-09-06 13:05:00,55.28,55.32,55.28,55.29,24574.0,50.4205,50.4569,50.4205,50.4296,24574.0
2018-09-06 13:10:00,55.3,55.3,55.24,55.24,45122.0,50.4387,50.4387,50.384,50.384,45122.0
2018-09-06 13:15:00,55.25,55.28,55.24,55.28,51148.0,50.3931,50.4205,50.384,50.4205,51148.0
2018-09-06 13:20:00,55.27,55.28,55.25,55.28,34644.0,50.4113,50.4205,50.3931,50.4205,34644.0
2018-09-06 13:25:00,55.29,55.29,55.24,55.25,74980.0,50.4296,50.4296,50.384,50.3931,74980.0
2018-09-06 13:30:00,55.26,55.28,55.24,55.24,39728.0,50.4022,50.4205,50.384,50.384,39728.0
2018-09-06 13:35:00,55.24,55.29,55.23,55.25,46976.0,50.384,50.4296,50.3748,50.3931,46976.0
2018-09-06 13:40:00,55.25,55.29,55.24,55.27,35208.0,50.3931,50.4296,50.384,50.4113,35208.0
2018-09-06 13:45:00,55.27,55.28,55.24,55.25,49034.0,50.4113,50.4205,50.384,50.3931,49034.0
2018-09-06 13:50:00,55.26,55.26,55.23,55.23,35118.0,50.4022,50.4022,50.3748,50.3748,35118.0
2018-09-06 13:55:00,55.23,55.25,55.22,55.25,51198.0,50.3748,50.3931,50.3657,50.3931,51198.0
2018-09-06 14:00:00,55.26,55.33,55.26,55.31,57598.0,50.4022,50.4661,50.4022,50.4478,57598.0
2018-09-06 14:05:00,55.31,55.38,55.31,55.37,48960.0,50.4478,50.5117,50.4478,50.5025,48960.0
2018-09-06 14:10:00,55.38,55.43,55.37,55.41,46544.0,50.5117,50.5573,50.5025,50.539,46544.0
2018-09-06 14:15:00,55.41,55.42,55.38,55.38,39872.0,50.539,50.5481,50.5117,50.5117,39872.0
2018-09-06 14:20:00,55.38,55.39,55.35,55.35,67154.0,50.5117,50.5208,50.4843,50.4843,67154.0
2018-09-06 14:25:00,55.35,55.37,55.31,55.33,59414.0,50.4843,50.5025,50.4478,50.4661,59414.0
2018-09-06 14:30:00,55.33,55.36,55.29,55.35,98312.0,50.4661,50.4934,50.4296,50.4843,98312.0
2018-09-06 14:35:00,55.35,55.41,55.35,55.38,37278.0,50.4843,50.539,50.4843,50.5117,37278.0
2018-09-06 14:40:00,55.38,55.38,55.33,55.35,27572.0,50.5117,50.5117,50.4661,50.4843,27572.0
2018-09-06 14:45:00,55.35,55.37,55.35,55.36,27056.0,50.4843,50.5025,50.4843,50.4934,27056.0
2018-09-06 14:50:00,55.36,55.37,55.33,55.33,72586.0,50.4934,50.5025,50.4661,50.4661,72586.0
2018-09-06 14:55:00,55.33,55.33,55.26,55.26,136106.0,50.4661,50.4661,50.4022,50.4022,136106.0
2018-09-06 15:00:00,55.27,55.37,55.26,55.37,43918.0,50.4113,50.5025,50.4022,50.5025,43918.0
2018-09-06 15:05:00,55.37,55.44,55.35,55.42,31722.0,50.5025,50.5664,50.4843,50.5481,31722.0
2018-09-06 15:10:00,55.41,55.45,55.41,55.44,39310.0,50.539,50.5755,50.539,50.5664,39310.0
2018-09-06 15:15:00,55.44,55.44,55.4,55.4,39108.0,50.5664,50.5664,50.5299,50.5299,39108.0
2018-09-06 15:20:00,55.41,55.42,55.37,55.4,36556.0,50.539,50.5481,50.5025,50.5299,36556.0
2018-09-06 15:25:00,55.41,55.44,55.39,55.44,55782.0,50.539,50.5664,50.5208,50.5664,55782.0
2018-09-06 15:30:00,55.44,55.44,55.41,55.44,47650.0,50.5664,50.5664,50.539,50.5664,47650.0
2018-09-06 15:35:00,55.44,55.46,55.42,55.46,54734.0,50.5664,50.5846,50.5481,50.5846,54734.0
2018-09-06 15:40:00,55.45,55.47,55.39,55.41,145782.0,50.5755,50.5938,50.5208,50.539,145782.0
2018-09-06 15:45:00,55.4,55.43,55.38,55.42,125044.0,50.5299,50.5573,50.5117,50.5481,125044.0
2018-09-06 15:50:00,55.41,55.45,55.38,55.4,125148.0,50.539,50.5755,50.5117,50.5299,125148.0
2018-09-06 15:55:00,55.4,55.42,55.29,55.31,348216.0,50.5299,50.5481,50.4296,50.4478,348216.0
2018-09-07 09:30:00,55.2,55.57,55.13,55.57,117062.0,50.3475,50.685,50.2836,50.685,117062.0
2018-09-07 09:35:00,55.5,55.55,55.32,55.42,72524.0,50.6211,50.6667,50.4569,50.5481,72524.0
2018-09-07 09:40:00,55.4,55.44,55.36,55.4,69010.0,50.5299,50.5664,50.4934,50.5299,69010.0
2018-09-07 09:45:00,55.4,55.41,55.27,55.37,85142.0,50.5299,50.539,50.4113,50.5025,85142.0
2018-09-07 09:50:00,55.37,55.47,55.37,55.42,301134.0,50.5025,50.5938,50.5025,50.5481,301134.0
2018-09-07 09:55:00,55.41,55.43,55.29,55.37,101304.0,50.539,50.5573,50.4296,50.5025,101304.0
2018-09-07 10:00:00,55.37,55.42,55.31,55.34,75256.0,50.5025,50.5481,50.4478,50.4752,75256.0
2018-09-07 10:05:00,55.34,55.41,55.3,55.36,100670.0,50.4752,50.539,50.4387,50.4934,100670.0
2018-09-07 10:10:00,55.35,55.41,55.34,55.4,123406.0,50.4843,50.539,50.4752,50.5299,123406.0
2018-09-07 10:15:00,55.41,55.41,55.34,55.38,55524.0,50.539,50.539,50.4752,50.5117,55524.0
2018-09-07 10:20:00,55.38,55.42,55.36,55.4,81510.0,50.5117,50.5481,50.4934,50.5299,81510.0
2018-09-07 10:25:00,55.4,55.49,55.36,55.4,232666.0,50.5299,50.612,50.4934,50.5299,232666.0
2018-09-07 10:30:00,55.4,55.41,55.32,55.34,78694.0,50.5299,50.539,50.4569,50.4752,78694.0
2018-09-07 10:35:00,55.34,55.35,55.24,55.31,91204.0,50.4752,50.4843,50.384,50.4478,91204.0
2018-09-07 10:40:00,55.31,55.35,55.27,55.33,44976.0,50.4478,50.4843,50.4113,50.4661,44976.0
2018-09-07 10:45:00,55.33,55.4,55.33,55.37,72110.0,50.4661,50.5299,50.4661,50.5025,72110.0
2018-09-07 10:50:00,55.37,55.38,55.32,55.34,69318.0,50.5025,50.5117,50.4569,50.4752,69318.0
2018-09-07 10:55:00,55.34,55.34,55.27,55.28,32140.0,50.4752,50.4752,50.4113,50.4205,32140.0
2018-09-07 11:00:00,55.28,55.29,55.24,55.27,56116.0,50.4205,50.4296,50.384,50.4113,56116.0
2018-09-07 11:05:00,55.27,55.27,55.22,55.22,61810.0,50.4113,50.4113,50.3657,50.3657,61810.0
2018-09-07 11:10:00,55.22,55.26,55.18,55.24,63864.0,50.3657,50.4022,50.3292,50.384,63864.0
2018-09-07 11:15:00,55.24,55.32,55.24,55.26,42630.0,50.384,50.4569,50.384,50.4022,42630.0
2018-09-07 11:20:00,55.26,55.27,55.22,55.26,36900.0,50.4022,50.4113,50.3657,50.4022,36900.0
2018-09-07 11:25:00,55.26,55.31,55.25,55.26,126784.0,50.4022,50.4478,50.3931,50.4022,126784.0
2018-09-07 11:30:00,55.26,55.34,55.26,55.34,32106.0,50.4022,50.4752,50.4022,50.4752,32106.0
2018-09-07 11:35:00,55.34,55.35,55.29,55.3,42110.0,50.4752,50.4843,50.4296,50.4387,42110.0
2018-09-07 11:40:00,55.3,55.31,55.21,55.22,36410.0,50.4387,50.4478,50.3566,50.3657,36410.0
2018-09-07 11:45:00,55.21,55.27,55.21,55.22,100936.0,50.3566,50.4113,50.3566,50.3657,100936.0
2018-09-07 11:50:00,55.22,55.23,55.18,55.23,39580.0,50.3657,50.3748,50.3292,50.3748,39580.0
2018-09-07 11:55:00,55.23,55.24,55.16,55.21,218606.0,50.3748,50.384,50.311,50.3566,218606.0
2018-09-07 12:00:00,55.22,55.22,55.17,55.18,55016.0,50.3657,50.3657,50.3201,50.3292,55016.0
2018-09-07 12:05:00,55.19,55.19,55.04,55.07,72568.0,50.3384,50.3384,50.2016,50.2289,72568.0
2018-09-07 12:10:00,55.07,55.16,55.06,55.12,34698.0,50.2289,50.311,50.2198,50.2745,34698.0
2018-09-07 12:15:00,55.12,55.12,55.04,55.05,32648.0,50.2745,50.2745,50.2016,50.2107,32648.0
2018-09-07 12:20:00,55.06,55.07,55.02,55.03,59300.0,50.2198,50.2289,50.1833,50.1924,59300.0
2018-09-07 12:25:00,55.03,55.04,54.9,54.96,67374.0,50.1924,50.2016,50.0739,50.1286,67374.0
2018-09-07 12:30:00,54.97,55.07,54.97,54.99,43464.0,50.1377,50.2289,50.1377,50.1559,43464.0
2018-09-07 12:35:00,54.98,55.02,54.98,54.99,31714.0,50.1468,50.1833,50.1468,50.1559,31714.0
2018-09-07 12:40:00,54.99,55.01,54.97,54.99,97930.0,50.1559,50.1742,50.1377,50.1559,97930.0
2018-09-07 12:45:00,54.99,55.06,54.99,55.04,39274.0,50.1559,50.2198,50.1559,50.2016,39274.0
2018-09-07 12:50:00,55.04,55.1,55.04,55.07,22962.0,50.2016,50.2563,50.2016,50.2289,22962.0
2018-09-07 12:55:00,55.09,55.12,55.09,55.1,23256.0,50.2472,50.2745,50.2472,50.2563,23256.0
2018-09-07 13:00:00,55.1,55.13,55.09,55.12,32074.0,50.2563,50.2836,50.2472,50.2745,32074.0
2018-09-07 13:05:00,55.1,55.13,55.06,55.06,51320.0,50.2563,50.2836,50.2198,50.2198,51320.0
2018-09-07 13:10:00,55.06,55.06,55.01,55.01,23642.0,50.2198,50.2198,50.1742,50.1742,23642.0
2018-09-07 13:15:00,55.01,55.04,55.0,55.01,36926.0,50.1742,50.2016,50.1651,50.1742,36926.0
2018-09-07 13:20:00,55.01,55.03,54.98,55.02,40910.0,50.1742,50.1924,50.1468,50.1833,40910.0
2018-09-07 13:25:00,55.02,55.05,55.01,55.05,26382.0,50.1833,50.2107,50.1742,50.2107,26382.0
2018-09-07 13:30:00,55.05,55.07,55.02,55.04,33930.0,50.2107,50.2289,50.1833,50.2016,33930.0
2018-09-07 13:35:00,55.04,55.04,54.97,54.97,61594.0,50.2016,50.2016,50.1377,50.1377,61594.0
2018-09-07 13:40:00,54.97,55.01,54.97,55.0,30136.0,50.1377,50.1742,50.1377,50.1651,30136.0
2018-09-07 13:45:00,54.99,55.04,54.98,54.99,52586.0,50.1559,50.2016,50.1468,50.1559,52586.0
2018-09-07 13:50:00,54.99,55.02,54.99,55.01,23312.0,50.1559,50.1833,50.1559,50.1742,23312.0
2018-09-07 13:55:00,55.01,55.04,54.99,55.02,22362.0,50.1742,50.2016,50.1559,50.1833,22362.0
2018-09-07 14:00:00,55.01,55.04,55.0,55.02,27756.0,50.1742,50.2016,50.1651,50.1833,27756.0
2018-09-07 14:05:00,55.01,55.01,54.97,54.98,30824.0,50.1742,50.1742,50.1377,50.1468,30824.0
2018-09-07 14:10:00,54.98,55.04,54.98,55.02,36886.0,50.1468,50.2016,50.1468,50.1833,36886.0
2018-09-07 14:15:00,55.01,55.02,54.99,55.01,26308.0,50.1742,50.1833,50.1559,50.1742,26308.0
2018-09-07 14:20:00,55.01,55.02,54.99,55.02,172060.0,50.1742,50.1833,50.1559,50.1833,172060.0
2018-09-07 14:25:00,55.02,55.03,54.96,54.99,51158.0,50.1833,50.1924,50.1286,50.1559,51158.0
2018-09-07 14:30:00,54.99,54.99,54.98,54.98,24336.0,50.1559,50.1559,50.1468,50.1468,24336.0
2018-09-07 14:35:00,54.98,55.03,54.98,55.02,30032.0,50.1468,50.1924,50.1468,50.1833,30032.0
2018-09-07 14:40:00,55.02,55.04,54.99,54.99,49580.0,50.1833,50.2016,50.1559,50.1559,49580.0
2018-09-07 14:45:00,54.99,55.04,54.99,55.02,43952.0,50.1559,50.2016,50.1559,50.1833,43952.0
2018-09-07 14:50:00,55.02,55.02,54.96,54.98,44748.0,50.1833,50.1833,50.1286,50.1468,44748.0
2018-09-07 14:55:00,54.98,55.02,54.97,54.99,38300.0,50.1468,50.1833,50.1377,50.1559,38300.0
2018-09-07 15:00:00,54.99,55.03,54.98,55.02,36200.0,50.1559,50.1924,50.1468,50.1833,36200.0
2018-09-07 15:05:00,55.02,55.02,54.97,54.98,38846.0,50.1833,50.1833,50.1377,50.1468,38846.0
2018-09-07 15:10:00,54.98,55.02,54.98,55.02,28966.0,50.1468,50.1833,50.1468,50.1833,28966.0
2018-09-07 15:15:00,55.02,55.04,55.01,55.02,48674.0,50.1833,50.2016,50.1742,50.1833,48674.0
2018-09-07 15:20:00,55.02,55.02,54.98,55.01,57620.0,50.1833,50.1833,50.1468,50.1742,57620.0
2018-09-07 15:25:00,55.01,55.02,54.99,55.02,66660.0,50.1742,50.1833,50.1559,50.1833,66660.0
2018-09-07 15:30:00,55.01,55.02,54.98,55.01,64008.0,50.1742,50.1833,50.1468,50.1742,64008.0
2018-09-07 15:35:00,55.01,55.01,54.97,54.98,64340.0,50.1742,50.1742,50.1377,50.1468,64340.0
2018-09-07 15:40:00,54.98,54.99,54.94,54.96,73336.0,50.1468,50.1559,50.1103,50.1286,73336.0
2018-09-07 15:45:00,54.96,54.97,54.95,54.95,78166.0,50.1286,50.1377,50.1195,50.1195,78166.0
2018-09-07 15:50:00,54.95,54.98,54.94,54.97,132432.0,50.1195,50.1468,50.1103,50.1377,132432.0
2018-09-07 15:55:00,54.97,55.01,54.95,54.97,604102.0,50.1377,50.1742,50.1195,50.1377,604102.0
2018-09-10 09:30:00,55.3,55.42,55.3,55.42,97072.0,50.4387,50.5481,50.4387,50.5481,97072.0
2018-09-10 09:35:00,55.44,55.53,55.32,55.37,50838.0,50.5664,50.6485,50.4569,50.5025,50838.0
2018-09-10 09:40:00,55.37,55.46,55.34,55.39,28070.0,50.5025,50.5846,50.4752,50.5208,28070.0
2018-09-10 09:45:00,55.36,55.47,55.35,55.44,36636.0,50.4934,50.5938,50.4843,50.5664,36636.0
2018-09-10 09:50:00,55.45,55.45,55.35,55.38,45060.0,50.5755,50.5755,50.4843,50.5117,45060.0
2018-09-10 09:55:00,55.38,55.39,55.32,55.36,57334.0,50.5117,50.5208,50.4569,50.4934,57334.0
2018-09-10 10:00:00,55.35,55.37,55.24,55.28,91892.0,50.4843,50.5025,50.384,50.4205,91892.0
2018-09-10 10:05:00,55.27,55.34,55.23,55.28,72888.0,50.4113,50.4752,50.3748,50.4205,72888.0
2018-09-10 10:10:00,55.27,55.4,55.26,55.36,117452.0,50.4113,50.5299,50.4022,50.4934,117452.0
2018-09-10 10:15:00,55.36,55.37,55.29,55.33,105924.0,50.4934,50.5025,50.4296,50.4661,105924.0
2018-09-10 10:20:00,55.34,55.46,55.34,55.42,45124.0,50.4752,50.5846,50.4752,50.5481,45124.0
2018-09-10 10:25:00,55.43,55.52,55.42,55.51,21746.0,50.5573,50.6394,50.5481,50.6302,21746.0
2018-09-10 10:30:00,55.51,55.55,55.49,55.55,38190.0,50.6302,50.6667,50.612,50.6667,38190.0
2018-09-10 10:35:00,55.55,55.66,55.54,55.6,63598.0,50.6667,50.767,50.6576,50.7123,63598.0
2018-09-10 10:40:00,55.61,55.66,55.59,55.66,51234.0,50.7214,50.767,50.7032,50.767,51234.0
2018-09-10 10:45:00,55.65,55.68,55.57,55.62,75054.0,50.7579,50.7853,50.685,50.7306,75054.0
2018-09-10 10:50:00,55.62,55.66,55.6,55.63,37310.0,50.7306,50.767,50.7123,50.7397,37310.0
2018-09-10 10:55:00,55.62,55.63,55.55,55.55,38304.0,50.7306,50.7397,50.6667,50.6667,38304.0
2018-09-10 11:00:00,55.55,55.55,55.49,55.52,83466.0,50.6667,50.6667,50.612,50.6394,83466.0
2018-09-10 11:05:00,55.52,55.57,55.52,55.55,68232.0,50.6394,50.685,50.6394,50.6667,68232.0
2018-09-10 11:10:00,55.55,55.61,55.52,55.58,296644.0,50.6667,50.7214,50.6394,50.6941,296644.0
2018-09-10 11:15:00,55.58,55.58,55.52,55.56,107210.0,50.6941,50.6941,50.6394,50.6758,107210.0
2018-09-10 11:20:00,55.56,55.62,55.56,55.57,60346.0,50.6758,50.7306,50.6758,50.685,60346.0
2018-09-10 11:25:00,55.57,55.62,55.56,55.6,29762.0,50.685,50.7306,50.6758,50.7123,29762.0
2018-09-10 11:30:00,55.6,55.62,55.57,55.57,37758.0,50.7123,50.7306,50.685,50.685,37758.0
2018-09-10 11:35:00,55.58,55.59,55.54,55.55,45502.0,50.6941,50.7032,50.6576,50.6667,45502.0
2018-09-10 11:40:00,55.55,55.55,55.48,55.48,50744.0,50.6667,50.6667,50.6029,50.6029,50744.0
2018-09-10 11:45:00,55.49,55.52,55.49,55.52,51154.0,50.612,50.6394,50.612,50.6394,51154.0
2018-09-10 11:50:00,55.54,55.56,55.49,55.52,145150.0,50.6576,50.6758,50.612,50.6394,145150.0
2018-09-10 11:55:00,55.51,55.53,55.49,55.52,58992.0,50.6302,50.6485,50.612,50.6394,58992.0
2018-09-10 12:00:00,55.52,55.54,55.5,55.51,108564.0,50.6394,50.6576,50.6211,50.6302,108564.0
2018-09-10 12:05:00,55.52,55.52,55.49,55.51,42574.0,50.6394,50.6394,50.612,50.6302,42574.0
2018-09-10 12:10:00,55.51,55.6,55.5,55.59,71598.0,50.6302,50.7123,50.6211,50.7032,71598.0
2018-09-10 12:15:00,55.59,55.63,55.58,55.58,31454.0,50.7032,50.7397,50.6941,50.6941,31454.0
2018-09-10 12:20:00,55.58,55.6,55.56,55.59,31900.0,50.6941,50.7123,50.6758,50.7032,31900.0
2018-09-10 12:25:00,55.59,55.6,55.52,55.52,42262.0,50.7032,50.7123,50.6394,50.6394,42262.0
2018-09-10 12:30:00,55.52,55.55,55.51,55.52,140306.0,50.6394,50.6667,50.6302,50.6394,140306.0
2018-09-10 12:35:00,55.52,55.62,55.51,55.55,133950.0,50.6394,50.7306,50.6302,50.6667,133950.0
2018-09-10 12:40:00,55.55,55.56,55.49,55.51,60850.0,50.6667,50.6758,50.612,50.6302,60850.0
2018-09-10 12:45:00,55.51,55.52,55.49,55.49,31282.0,50.6302,50.6394,50.612,50.612,31282.0
2018-09-10 12:50:00,55.49,55.51,55.45,55.48,22400.0,50.612,50.6302,50.5755,50.6029,22400.0
2018-09-10 12:55:00,55.47,55.49,55.46,55.49,32118.0,50.5938,50.612,50.5846,50.612,32118.0
2018-09-10 13:00:00,55.49,55.53,55.48,55.53,26596.0,50.612,50.6485,50.6029,50.6485,26596.0
2018-09-10 13:05:00,55.54,55.54,55.49,55.49,39190.0,50.6576,50.6576,50.612,50.612,39190.0
2018-09-10 13:10:00,55.49,55.52,55.48,55.48,44100.0,50.612,50.6394,50.6029,50.6029,44100.0
2018-09-10 13:15:00,55.48,55.52,55.47,55.51,34172.0,50.6029,50.6394,50.5938,50.6302,34172.0
2018-09-10 13:20:00,55.51,55.53,55.5,55.52,67252.0,50.6302,50.6485,50.6211,50.6394,67252.0
2018-09-10 13:25:00,55.52,55.55,55.52,55.54,34206.0,50.6394,50.6667,50.6394,50.6576,34206.0
2018-09-10 13:30:00,55.54,55.56,55.49,55.51,136588.0,50.6576,50.6758,50.612,50.6302,136588.0
2018-09-10 13:35:00,55.51,55.53,55.49,55.52,111404.0,50.6302,50.6485,50.612,50.6394,111404.0
2018-09-10 13:40:00,55.52,55.52,55.5,55.51,73944.0,50.6394,50.6394,50.6211,50.6302,73944.0
2018-09-10 13:45:00,55.51,55.52,55.5,55.52,35998.0,50.6302,50.6394,50.6211,50.6394,35998.0
2018-09-10 13:50:00,55.52,55.57,55.51,55.55,56736.0,50.6394,50.685,50.6302,50.6667,56736.0
2018-09-10 13:55:00,55.55,55.57,55.54,55.55,53758.0,50.6667,50.685,50.6576,50.6667,53758.0
2018-09-10 14:00:00,55.55,55.61,55.54,55.6,72404.0,50.6667,50.7214,50.6576,50.7123,72404.0
2018-09-10 14:05:00,55.6,55.6,55.51,55.54,84736.0,50.7123,50.7123,50.6302,50.6576,84736.0
2018-09-10 14:10:00,55.54,55.55,55.51,55.53,40120.0,50.6576,50.6667,50.6302,50.6485,40120.0
2018-09-10 14:15:00,55.54,55.55,55.52,55.52,54432.0,50.6576,50.6667,50.6394,50.6394,54432.0
2018-09-10 14:20:00,55.52,55.54,55.52,55.52,42972.0,50.6394,50.6576,50.6394,50.6394,42972.0
2018-09-10 14:25:00,55.52,55.56,55.52,55.54,77958.0,50.6394,50.6758,50.6394,50.6576,77958.0
2018-09-10 14:30:00,55.54,55.57,55.52,55.57,51928.0,50.6576,50.685,50.6394,50.685,51928.0
2018-09-10 14:35:00,55.57,55.65,55.57,55.65,45156.0,50.685,50.7579,50.685,50.7579,45156.0
2018-09-10 14:40:00,55.64,55.68,55.64,55.68,35110.0,50.7488,50.7853,50.7488,50.7853,35110.0
2018-09-10 14:45:00,55.68,55.68,55.6,55.63,72994.0,50.7853,50.7853,50.7123,50.7397,72994.0
2018-09-10 14:50:00,55.63,55.64,55.6,55.63,77764.0,50.7397,50.7488,50.7123,50.7397,77764.0
2018-09-10 14:55:00,55.63,55.69,55.63,55.68,53898.0,50.7397,50.7944,50.7397,50.7853,53898.0
2018-09-10 15:00:00,55.68,55.72,55.68,55.69,48726.0,50.7853,50.8218,50.7853,50.7944,48726.0
2018-09-10 15:05:00,55.69,55.71,55.65,55.65,54464.0,50.7944,50.8127,50.7579,50.7579,54464.0
2018-09-10 15:10:00,55.65,55.65,55.61,55.63,53912.0,50.7579,50.7579,50.7214,50.7397,53912.0
2018-09-10 15:15:00,55.63,55.63,55.55,55.55,64364.0,50.7397,50.7397,50.6667,50.6667,64364.0
2018-09-10 15:20:00,55.55,55.55,55.52,55.54,108994.0,50.6667,50.6667,50.6394,50.6576,108994.0
2018-09-10 15:25:00,55.54,55.54,55.51,55.51,70368.0,50.6576,50.6576,50.6302,50.6302,70368.0
2018-09-10 15:30:00,55.51,55.52,55.47,55.49,79274.0,50.6302,50.6394,50.5938,50.612,79274.0
2018-09-10 15:35:00,55.5,55.51,55.49,55.5,66218.0,50.6211,50.6302,50.612,50.6211,66218.0
2018-09-10 15:40:00,55.49,55.51,55.47,55.49,87450.0,50.612,50.6302,50.5938,50.612,87450.0
2018-09-10 15:45:00,55.49,55.52,55.47,55.49,97152.0,50.612,50.6394,50.5938,50.612,97152.0
2018-09-10 15:50:00,55.49,55.51,55.49,55.51,167786.0,50.612,50.6302,50.612,50.6302,167786.0
2018-09-10 15:55:00,55.51,55.51,55.37,55.41,859442.0,50.6302,50.6302,50.5025,50.539,859442.0
2018-09-11 09:30:00,55.3,55.5,55.3,55.47,110158.0,50.4387,50.6211,50.4387,50.5938,110158.0
2018-09-11 09:35:00,55.46,55.48,54.85,55.1,222142.0,50.5846,50.6029,50.0283,50.2563,222142.0
2018-09-11 09:40:00,55.07,55.13,54.93,55.02,136940.0,50.2289,50.2836,50.1012,50.1833,136940.0
2018-09-11 09:45:00,55.03,55.09,54.97,55.05,41572.0,50.1924,50.2472,50.1377,50.2107,41572.0
2018-09-11 09:50:00,55.05,55.07,54.91,54.94,95332.0,50.2107,50.2289,50.083,50.1103,95332.0
2018-09-11 09:55:00,54.94,55.01,54.91,54.99,46420.0,50.1103,50.1742,50.083,50.1559,46420.0
2018-09-11 10:00:00,55.01,55.1,55.0,55.1,44966.0,50.1742,50.2563,50.1651,50.2563,44966.0
2018-09-11 10:05:00,55.1,55.17,55.06,55.12,37678.0,50.2563,50.3201,50.2198,50.2745,37678.0
2018-09-11 10:10:00,55.13,55.2,55.1,55.19,65942.0,50.2836,50.3475,50.2563,50.3384,65942.0
2018-09-11 10:15:00,55.2,55.22,55.02,55.09,200224.0,50.3475,50.3657,50.1833,50.2472,200224.0
2018-09-11 10:20:00,55.09,55.19,55.07,55.16,29006.0,50.2472,50.3384,50.2289,50.311,29006.0
2018-09-11 10:25:00,55.17,55.19,55.13,55.16,102476.0,50.3201,50.3384,50.2836,50.311,102476.0
2018-09-11 10:30:00,55.16,55.22,55.15,55.17,34204.0,50.311,50.3657,50.3019,50.3201,34204.0
2018-09-11 10:35:00,55.17,55.22,55.16,55.22,33144.0,50.3201,50.3657,50.311,50.3657,33144.0
2018-09-11 10:40:00,55.22,55.25,55.21,55.24,28674.0,50.3657,50.3931,50.3566,50.384,28674.0
2018-09-11 10:45:00,55.26,55.26,55.22,55.24,33316.0,50.4022,50.4022,50.3657,50.384,33316.0
2018-09-11 10:50:00,55.25,55.27,55.21,55.24,117496.0,50.3931,50.4113,50.3566,50.384,117496.0
2018-09-11 10:55:00,55.24,55.3,55.24,55.27,27344.0,50.384,50.4387,50.384,50.4113,27344.0
2018-09-11 11:00:00,55.27,55.32,55.24,55.32,72048.0,50.4113,50.4569,50.384,50.4569,72048.0
2018-09-11 11:05:00,55.32,55.38,55.27,55.29,44970.0,50.4569,50.5117,50.4113,50.4296,44970.0
2018-09-11 11:10:00,55.29,55.3,55.24,55.24,73572.0,50.4296,50.4387,50.384,50.384,73572.0
2018-09-11 11:15:00,55.24,55.25,55.2,55.25,70616.0,50.384,50.3931,50.3475,50.3931,70616.0
2018-09-11 11:20:00,55.25,55.29,55.23,55.27,53816.0,50.3931,50.4296,50.3748,50.4113,53816.0
2018-09-11 11:25:00,55.27,55.29,55.22,55.27,48192.0,50.4113,50.4296,50.3657,50.4113,48192.0
2018-09-11 11:30:00,55.27,55.28,55.19,55.2,71496.0,50.4113,50.4205,50.3384,50.3475,71496.0
2018-09-11 11:35:00,55.19,55.21,55.13,55.13,85782.0,50.3384,50.3566,50.2836,50.2836,85782.0
2018-09-11 11:40:00,55.13,55.23,55.13,55.23,46122.0,50.2836,50.3748,50.2836,50.3748,46122.0
2018-09-11 11:45:00,55.22,55.27,55.22,55.27,21708.0,50.3657,50.4113,50.3657,50.4113,21708.0
2018-09-11 11:50:00,55.27,55.33,55.27,55.32,30242.0,50.4113,50.4661,50.4113,50.4569,30242.0
2018-09-11 11:55:00,55.32,55.32,55.25,55.31,61826.0,50.4569,50.4569,50.3931,50.4478,61826.0
2018-09-11 12:00:00,55.31,55.32,55.27,55.28,27718.0,50.4478,50.4569,50.4113,50.4205,27718.0
2018-09-11 12:05:00,55.28,55.32,55.24,55.32,44270.0,50.4205,50.4569,50.384,50.4569,44270.0
2018-09-11 12:10:00,55.33,55.34,55.29,55.32,31744.0,50.4661,50.4752,50.4296,50.4569,31744.0
2018-09-11 12:15:00,55.32,55.38,55.32,55.37,35498.0,50.4569,50.5117,50.4569,50.5025,35498.0
2018-09-11 12:20:00,55.37,55.41,55.36,55.4,28912.0,50.5025,50.539,50.4934,50.5299,28912.0
2018-09-11 12:25:00,55.4,55.4,55.36,55.38,54532.0,50.5299,50.5299,50.4934,50.5117,54532.0
2018-09-11 12:30:00,55.38,55.38,55.32,55.35,104490.0,50.5117,50.5117,50.4569,50.4843,104490.0
2018-09-11 12:35:00,55.35,55.35,55.32,55.33,90236.0,50.4843,50.4843,50.4569,50.4661,90236.0
2018-09-11 12:40:00,55.33,55.33,55.27,55.3,45276.0,50.4661,50.4661,50.4113,50.4387,45276.0
2018-09-11 12:45:00,55.3,55.33,55.27,55.32,45428.0,50.4387,50.4661,50.4113,50.4569,45428.0
2018-09-11 12:50:00,55.32,55.33,55.3,55.32,24042.0,50.4569,50.4661,50.4387,50.4569,24042.0
2018-09-11 12:55:00,55.32,55.35,55.31,55.34,25402.0,50.4569,50.4843,50.4478,50.4752,25402.0
2018-09-11 13:00:00,55.35,55.35,55.3,55.3,93120.0,50.4843,50.4843,50.4387,50.4387,93120.0
2018-09-11 13:05:00,55.31,55.33,55.29,55.29,20000.0,50.4478,50.4661,50.4296,50.4296,20000.0
2018-09-11 13:10:00,55.29,55.33,55.27,55.27,29648.0,50.4296,50.4661,50.4113,50.4113,29648.0
2018-09-11 13:15:00,55.28,55.32,55.27,55.3,24482.0,50.4205,50.4569,50.4113,50.4387,24482.0
2018-09-11 13:20:00,55.3,55.3,55.26,55.29,24728.0,50.4387,50.4387,50.4022,50.4296,24728.0
2018-09-11 13:25:00,55.29,55.31,55.26,55.29,24220.0,50.4296,50.4478,50.4022,50.4296,24220.0
2018-09-11 13:30:00,55.29,55.33,55.28,55.31,23300.0,50.4296,50.4661,50.4205,50.4478,23300.0
2018-09-11 13:35:00,55.3,55.32,55.3,55.31,18634.0,50.4387,50.4569,50.4387,50.4478,18634.0
2018-09-11 13:40:00,55.32,55.34,55.31,55.32,19252.0,50.4569,50.4752,50.4478,50.4569,19252.0
2018-09-11 13:45:00,55.32,55.35,55.32,55.34,15854.0,50.4569,50.4843,50.4569,50.4752,15854.0
2018-09-11 13:50:00,55.35,55.35,55.32,55.34,26084.0,50.4843,50.4843,50.4569,50.4752,26084.0
2018-09-11 13:55:00,55.34,55.37,55.34,55.37,21980.0,50.4752,50.5025,50.4752,50.5025,21980.0
2018-09-11 14:00:00,55.37,55.38,55.35,55.37,22210.0,50.5025,50.5117,50.4843,50.5025,22210.0
2018-09-11 14:05:00,55.38,55.44,55.38,55.43,20736.0,50.5117,50.5664,50.5117,50.5573,20736.0
2018-09-11 14:10:00,55.44,55.45,55.4,55.44,31942.0,50.5664,50.5755,50.5299,50.5664,31942.0
2018-09-11 14:15:00,55.44,55.45,55.41,55.43,36978.0,50.5664,50.5755,50.539,50.5573,36978.0
2018-09-11 14:20:00,55.42,55.43,55.37,55.38,94922.0,50.5481,50.5573,50.5025,50.5117,94922.0
2018-09-11 14:25:00,55.38,55.4,55.36,55.37,35180.0,50.5117,50.5299,50.4934,50.5025,35180.0
2018-09-11 14:30:00,55.37,55.4,55.37,55.38,59652.0,50.5025,50.5299,50.5025,50.5117,59652.0
2018-09-11 14:35:00,55.38,55.4,55.35,55.36,43752.0,50.5117,50.5299,50.4843,50.4934,43752.0
2018-09-11 14:40:00,55.37,55.38,55.34,55.34,32220.0,50.5025,50.5117,50.4752,50.4752,32220.0
2018-09-11 14:45:00,55.35,55.37,55.35,55.35,16002.0,50.4843,50.5025,50.4843,50.4843,16002.0
2018-09-11 14:50:00,55.36,55.38,55.36,55.38,43508.0,50.4934,50.5117,50.4934,50.5117,43508.0
2018-09-11 14:55:00,55.38,55.39,55.35,55.35,46246.0,50.5117,50.5208,50.4843,50.4843,46246.0
2018-09-11 15:00:00,55.35,55.37,55.34,55.35,42202.0,50.4843,50.5025,50.4752,50.4843,42202.0
2018-09-11 15:05:00,55.35,55.38,55.34,55.36,86552.0,50.4843,50.5117,50.4752,50.4934,86552.0
2018-09-11 15:10:00,55.36,55.36,55.33,55.35,30686.0,50.4934,50.4934,50.4661,50.4843,30686.0
2018-09-11 15:15:00,55.35,55.35,55.26,55.31,59726.0,50.4843,50.4843,50.4022,50.4478,59726.0
2018-09-11 15:20:00,55.3,55.32,55.29,55.31,27172.0,50.4387,50.4569,50.4296,50.4478,27172.0
2018-09-11 15:25:00,55.32,55.32,55.26,55.26,43554.0,50.4569,50.4569,50.4022,50.4022,43554.0
2018-09-11 15:30:00,55.25,55.28,55.24,55.25,87384.0,50.3931,50.4205,50.384,50.3931,87384.0
2018-09-11 15:35:00,55.25,55.27,55.23,55.23,45276.0,50.3931,50.4113,50.3748,50.3748,45276.0
2018-09-11 15:40:00,55.23,55.23,55.21,55.23,81560.0,50.3748,50.3748,50.3566,50.3748,81560.0
2018-09-11 15:45:00,55.23,55.23,55.17,55.18,97368.0,50.3748,50.3748,50.3201,50.3292,97368.0
2018-09-11 15:50:00,55.18,55.18,55.15,55.15,124828.0,50.3292,50.3292,50.3019,50.3019,124828.0
2018-09-11 15:55:00,55.16,55.22,55.15,55.2,323774.0,50.311,50.3657,50.3019,50.3475,323774.0
2018-09-12 09:30:00,55.26,55.57,55.24,55.42,117848.0,50.4022,50.685,50.384,50.5481,117848.0
2018-09-12 09:35:00,55.42,55.43,55.27,55.35,53730.0,50.5481,50.5573,50.4113,50.4843,53730.0
2018-09-12 09:40:00,55.35,55.37,55.23,55.25,69334.0,50.4843,50.5025,50.3748,50.3931,69334.0
2018-09-12 09:45:00,55.25,55.26,55.17,55.17,51540.0,50.3931,50.4022,50.3201,50.3201,51540.0
2018-09-12 09:50:00,55.19,55.22,55.17,55.17,53336.0,50.3384,50.3657,50.3201,50.3201,53336.0
2018-09-12 09:55:00,55.16,55.24,55.1,55.13,41534.0,50.311,50.384,50.2563,50.2836,41534.0
2018-09-12 10:00:00,55.13,55.22,55.11,55.15,42902.0,50.2836,50.3657,50.2654,50.3019,42902.0
2018-09-12 10:05:00,55.15,55.19,55.08,55.09,46536.0,50.3019,50.3384,50.238,50.2472,46536.0
2018-09-12 10:10:00,55.08,55.08,55.01,55.02,36092.0,50.238,50.238,50.1742,50.1833,36092.0
2018-09-12 10:15:00,55.02,55.03,54.96,54.97,36110.0,50.1833,50.1924,50.1286,50.1377,36110.0
2018-09-12 10:20:00,54.96,54.96,54.81,54.85,83636.0,50.1286,50.1286,49.9918,50.0283,83636.0
2018-09-12 10:25:00,54.85,54.94,54.83,54.94,28562.0,50.0283,50.1103,50.01,50.1103,28562.0
2018-09-12 10:30:00,54.96,54.96,54.84,54.88,38202.0,50.1286,50.1286,50.0191,50.0556,38202.0
2018-09-12 10:35:00,54.9,54.93,54.88,54.89,35300.0,50.0739,50.1012,50.0556,50.0647,35300.0
2018-09-12 10:40:00,54.91,54.96,54.84,54.85,42122.0,50.083,50.1286,50.0191,50.0283,42122.0
2018-09-12 10:45:00,54.85,54.87,54.8,54.82,37724.0,50.0283,50.0465,49.9826,50.0009,37724.0
2018-09-12 10:50:00,54.83,54.93,54.83,54.92,32198.0,50.01,50.1012,50.01,50.0921,32198.0
2018-09-12 10:55:00,54.93,54.96,54.88,54.91,37152.0,50.1012,50.1286,50.0556,50.083,37152.0
2018-09-12 11:00:00,54.9,54.95,54.87,54.91,64636.0,50.0739,50.1195,50.0465,50.083,64636.0
2018-09-12 11:05:00,54.92,54.98,54.91,54.94,47392.0,50.0921,50.1468,50.083,50.1103,47392.0
2018-09-12 11:10:00,54.94,55.08,54.92,55.05,50138.0,50.1103,50.238,50.0921,50.2107,50138.0
2018-09-12 11:15:00,55.04,55.04,54.93,54.99,52898.0,50.2016,50.2016,50.1012,50.1559,52898.0
2018-09-12 11:20:00,54.98,55.02,54.97,54.97,51648.0,50.1468,50.1833,50.1377,50.1377,51648.0
2018-09-12 11:25:00,54.97,55.0,54.91,54.99,49414.0,50.1377,50.1651,50.083,50.1559,49414.0
2018-09-12 11:30:00,55.01,55.02,54.94,54.95,29036.0,50.1742,50.1833,50.1103,50.1195,29036.0
2018-09-12 11:35:00,54.94,54.95,54.88,54.88,18104.0,50.1103,50.1195,50.0556,50.0556,18104.0
2018-09-12 11:40:00,54.88,54.91,54.85,54.86,39528.0,50.0556,50.083,50.0283,50.0374,39528.0
2018-09-12 11:45:00,54.87,54.87,54.78,54.8,49148.0,50.0465,50.0465,49.9644,49.9826,49148.0
2018-09-12 11:50:00,54.81,54.83,54.74,54.8,88450.0,49.9918,50.01,49.9279,49.9826,88450.0
2018-09-12 11:55:00,54.8,54.83,54.76,54.78,37564.0,49.9826,50.01,49.9462,49.9644,37564.0
2018-09-12 12:00:00,54.79,54.86,54.79,54.84,38532.0,49.9735,50.0374,49.9735,50.0191,38532.0
2018-09-12 12:05:00,54.85,54.91,54.84,54.84,23214.0,50.0283,50.083,50.0191,50.0191,23214.0
2018-09-12 12:10:00,54.84,54.85,54.81,54.83,51762.0,50.0191,50.0283,49.9918,50.01,51762.0
2018-09-12 12:15:00,54.82,54.86,54.82,54.83,13282.0,50.0009,50.0374,50.0009,50.01,13282.0
2018-09-12 12:20:00,54.84,54.87,54.83,54.85,30930.0,50.0191,50.0465,50.01,50.0283,30930.0
2018-09-12 12:25:00,54.85,54.92,54.85,54.91,33918.0,50.0283,50.0921,50.0283,50.083,33918.0
2018-09-12 12:30:00,54.92,54.92,54.88,54.9,23136.0,50.0921,50.0921,50.0556,50.0739,23136.0
2018-09-12 12:35:00,54.9,54.94,54.89,54.93,15460.0,50.0739,50.1103,50.0647,50.1012,15460.0
2018-09-12 12:40:00,54.94,54.95,54.92,54.94,81222.0,50.1103,50.1195,50.0921,50.1103,81222.0
2018-09-12 12:45:00,54.94,54.94,54.91,54.94,49332.0,50.1103,50.1103,50.083,50.1103,49332.0
2018-09-12 12:50:00,54.93,54.94,54.88,54.89,22076.0,50.1012,50.1103,50.0556,50.0647,22076.0
2018-09-12 12:55:00,54.9,54.9,54.85,54.9,21354.0,50.0739,50.0739,50.0283,50.0739,21354.0
2018-09-12 13:00:00,54.89,54.9,54.88,54.88,37958.0,50.0647,50.0739,50.0556,50.0556,37958.0
2018-09-12 13:05:00,54.89,54.9,54.88,54.89,12340.0,50.0647,50.0739,50.0556,50.0647,12340.0
2018-09-12 13:10:00,54.89,54.9,54.87,54.88,22484.0,50.0647,50.0739,50.0465,50.0556,22484.0
2018-09-12 13:15:00,54.89,54.91,54.85,54.88,30398.0,50.0647,50.083,50.0283,50.0556,30398.0
2018-09-12 13:20:00,54.89,54.97,54.89,54.96,23596.0,50.0647,50.1377,50.0647,50.1286,23596.0
2018-09-12 13:25:00,54.96,55.01,54.94,54.99,214064.0,50.1286,50.1742,50.1103,50.1559,214064.0
2018-09-12 13:30:00,54.99,55.01,54.95,54.98,92214.0,50.1559,50.1742,50.1195,50.1468,92214.0
2018-09-12 13:35:00,54.98,55.02,54.98,54.99,25628.0,50.1468,50.1833,50.1468,50.1559,25628.0
2018-09-12 13:40:00,55.0,55.01,54.95,54.98,69298.0,50.1651,50.1742,50.1195,50.1468,69298.0
2018-09-12 13:45:00,54.98,54.99,54.96,54.99,54162.0,50.1468,50.1559,50.1286,50.1559,54162.0
2018-09-12 13:50:00,55.0,55.02,54.97,55.02,102948.0,50.1651,50.1833,50.1377,50.1833,102948.0
2018-09-12 13:55:00,55.02,55.05,54.99,54.99,121094.0,50.1833,50.2107,50.1559,50.1559,121094.0
2018-09-12 14:00:00,54.97,55.0,54.97,54.99,37420.0,50.1377,50.1651,50.1377,50.1559,37420.0
2018-09-12 14:05:00,55.01,55.01,54.94,54.94,27276.0,50.1742,50.1742,50.1103,50.1103,27276.0
2018-09-12 14:10:00,54.95,54.95,54.92,54.92,30904.0,50.1195,50.1195,50.0921,50.0921,30904.0
2018-09-12 14:15:00,54.92,54.94,54.91,54.93,35072.0,50.0921,50.1103,50.083,50.1012,35072.0
2018-09-12 14:20:00,54.93,54.95,54.91,54.92,33322.0,50.1012,50.1195,50.083,50.0921,33322.0
2018-09-12 14:25:00,54.92,54.93,54.88,54.88,28448.0,50.0921,50.1012,50.0556,50.0556,28448.0
2018-09-12 14:30:00,54.88,54.88,54.85,54.87,32230.0,50.0556,50.0556,50.0283,50.0465,32230.0
2018-09-12 14:35:00,54.86,54.93,54.85,54.92,48188.0,50.0374,50.1012,50.0283,50.0921,48188.0
2018-09-12 14:40:00,54.92,54.94,54.88,54.9,51514.0,50.0921,50.1103,50.0556,50.0739,51514.0
2018-09-12 14:45:00,54.9,54.98,54.9,54.96,73504.0,50.0739,50.1468,50.0739,50.1286,73504.0
2018-09-12 14:50:00,54.97,54.97,54.93,54.95,139688.0,50.1377,50.1377,50.1012,50.1195,139688.0
2018-09-12 14:55:00,54.95,54.99,54.93,54.96,169666.0,50.1195,50.1559,50.1012,50.1286,169666.0
2018-09-12 15:00:00,54.96,54.99,54.96,54.97,280688.0,50.1286,50.1559,50.1286,50.1377,280688.0
2018-09-12 15:05:00,54.97,55.01,54.95,54.98,258612.0,50.1377,50.1742,50.1195,50.1468,258612.0
2018-09-12 15:10:00,54.97,54.98,54.94,54.94,194960.0,50.1377,50.1468,50.1103,50.1103,194960.0
2018-09-12 15:15:00,54.94,55.0,54.92,54.99,389336.0,50.1103,50.1651,50.0921,50.1559,389336.0
2018-09-12 15:20:00,54.99,55.03,54.99,55.02,122526.0,50.1559,50.1924,50.1559,50.1833,122526.0
2018-09-12 15:25:00,55.02,55.04,55.0,55.02,189878.0,50.1833,50.2016,50.1651,50.1833,189878.0
2018-09-12 15:30:00,55.02,55.07,55.02,55.02,405498.0,50.1833,50.2289,50.1833,50.1833,405498.0
2018-09-12 15:35:00,55.02,55.02,54.99,54.99,245574.0,50.1833,50.1833,50.1559,50.1559,245574.0
2018-09-12 15:40:00,54.99,55.02,54.98,55.01,189930.0,50.1559,50.1833,50.1468,50.1742,189930.0
2018-09-12 15:45:00,55.01,55.02,54.99,54.99,176870.0,50.1742,50.1833,50.1559,50.1559,176870.0
2018-09-12 15:50:00,54.99,55.07,54.99,55.07,418996.0,50.1559,50.2289,50.1559,50.2289,418996.0
2018-09-12 15:55:00,55.07,55.2,55.05,55.15,500168.0,50.2289,50.3475,50.2107,50.3019,500168.0
2018-09-13 09:30:00,54.95,55.25,54.9,55.1,170054.0,50.1195,50.3931,50.0739,50.2563,170054.0
2018-09-13 09:35:00,55.09,55.1,54.91,55.1,28832.0,50.2472,50.2563,50.083,50.2563,28832.0
2018-09-13 09:40:00,55.1,55.14,54.99,54.99,28788.0,50.2563,50.2928,50.1559,50.1559,28788.0
2018-09-13 09:45:00,55.01,55.03,54.92,54.98,144578.0,50.1742,50.1924,50.0921,50.1468,144578.0
2018-09-13 09:50:00,54.99,55.0,54.94,54.98,93864.0,50.1559,50.1651,50.1103,50.1468,93864.0
2018-09-13 09:55:00,54.99,55.01,54.93,54.94,78270.0,50.1559,50.1742,50.1012,50.1103,78270.0
2018-09-13 10:00:00,54.95,54.96,54.89,54.91,53588.0,50.1195,50.1286,50.0647,50.083,53588.0
2018-09-13 10:05:00,54.91,54.99,54.91,54.97,32214.0,50.083,50.1559,50.083,50.1377,32214.0
2018-09-13 10:10:00,54.97,54.98,54.9,54.92,26374.0,50.1377,50.1468,50.0739,50.0921,26374.0
2018-09-13 10:15:00,54.91,54.96,54.82,54.82,105964.0,50.083,50.1286,50.0009,50.0009,105964.0
2018-09-13 10:20:00,54.82,54.88,54.79,54.88,49270.0,50.0009,50.0556,49.9735,50.0556,49270.0
2018-09-13 10:25:00,54.87,54.88,54.82,54.86,58276.0,50.0465,50.0556,50.0009,50.0374,58276.0
2018-09-13 10:30:00,54.85,54.91,54.85,54.9,57880.0,50.0283,50.083,50.0283,50.0739,57880.0
2018-09-13 10:35:00,54.92,54.95,54.9,54.95,30346.0,50.0921,50.1195,50.0739,50.1195,30346.0
2018-09-13 10:40:00,54.94,54.97,54.91,54.96,73250.0,50.1103,50.1377,50.083,50.1286,73250.0
2018-09-13 10:45:00,54.97,55.03,54.94,55.02,107308.0,50.1377,50.1924,50.1103,50.1833,107308.0
2018-09-13 10:50:00,55.01,55.01,54.95,54.99,47498.0,50.1742,50.1742,50.1195,50.1559,47498.0
2018-09-13 10:55:00,54.99,55.01,54.97,54.99,33194.0,50.1559,50.1742,50.1377,50.1559,33194.0
2018-09-13 11:00:00,55.0,55.01,54.9,54.92,63850.0,50.1651,50.1742,50.0739,50.0921,63850.0
2018-09-13 11:05:00,54.91,54.92,54.83,54.84,44282.0,50.083,50.0921,50.01,50.0191,44282.0
2018-09-13 11:10:00,54.85,54.88,54.82,54.88,46840.0,50.0283,50.0556,50.0009,50.0556,46840.0
2018-09-13 11:15:00,54.88,54.91,54.85,54.87,31494.0,50.0556,50.083,50.0283,50.0465,31494.0
2018-09-13 11:20:00,54.88,54.91,54.84,54.84,32938.0,50.0556,50.083,50.0191,50.0191,32938.0
2018-09-13 11:25:00,54.84,54.91,54.84,54.84,25138.0,50.0191,50.083,50.0191,50.0191,25138.0
2018-09-13 11:30:00,54.84,54.85,54.77,54.77,27724.0,50.0191,50.0283,49.9553,49.9553,27724.0
2018-09-13 11:35:00,54.79,54.8,54.77,54.79,29492.0,49.9735,49.9826,49.9553,49.9735,29492.0
2018-09-13 11:40:00,54.78,54.8,54.7,54.72,114914.0,49.9644,49.9826,49.8914,49.9097,114914.0
2018-09-13 11:45:00,54.71,54.71,54.66,54.66,35340.0,49.9006,49.9006,49.855,49.855,35340.0
2018-09-13 11:50:00,54.67,54.7,54.6,54.6,136994.0,49.8641,49.8914,49.8002,49.8002,136994.0
2018-09-13 11:55:00,54.6,54.68,54.6,54.65,123394.0,49.8002,49.8732,49.8002,49.8458,123394.0
2018-09-13 12:00:00,54.65,54.71,54.63,54.67,99210.0,49.8458,49.9006,49.8276,49.8641,99210.0
2018-09-13 12:05:00,54.68,54.68,54.63,54.67,64896.0,49.8732,49.8732,49.8276,49.8641,64896.0
2018-09-13 12:10:00,54.67,54.72,54.67,54.71,67080.0,49.8641,49.9097,49.8641,49.9006,67080.0
2018-09-13 12:15:00,54.7,54.7,54.66,54.69,41854.0,49.8914,49.8914,49.855,49.8823,41854.0
2018-09-13 12:20:00,54.69,54.71,54.68,54.68,29164.0,49.8823,49.9006,49.8732,49.8732,29164.0
2018-09-13 12:25:00,54.68,54.68,54.64,54.66,37566.0,49.8732,49.8732,49.8367,49.855,37566.0
2018-09-13 12:30:00,54.66,54.67,54.6,54.6,59876.0,49.855,49.8641,49.8002,49.8002,59876.0
2018-09-13 12:35:00,54.6,54.6,54.56,54.59,87730.0,49.8002,49.8002,49.7637,49.7911,87730.0
2018-09-13 12:40:00,54.6,54.63,54.6,54.61,45158.0,49.8002,49.8276,49.8002,49.8094,45158.0
2018-09-13 12:45:00,54.6,54.62,54.59,54.6,36706.0,49.8002,49.8185,49.7911,49.8002,36706.0
2018-09-13 12:50:00,54.6,54.62,54.58,54.6,44134.0,49.8002,49.8185,49.782,49.8002,44134.0
2018-09-13 12:55:00,54.6,54.6,54.52,54.55,64594.0,49.8002,49.8002,49.7273,49.7546,64594.0
2018-09-13 13:00:00,54.55,54.56,54.52,54.53,75502.0,49.7546,49.7637,49.7273,49.7364,75502.0
2018-09-13 13:05:00,54.53,54.55,54.44,54.44,55984.0,49.7364,49.7546,49.6543,49.6543,55984.0
2018-09-13 13:10:00,54.45,54.56,54.43,54.56,56802.0,49.6634,49.7637,49.6452,49.7637,56802.0
2018-09-13 13:15:00,54.56,54.56,54.48,54.48,31404.0,49.7637,49.7637,49.6908,49.6908,31404.0
2018-09-13 13:20:00,54.48,54.51,54.38,54.41,76622.0,49.6908,49.7181,49.5996,49.6269,76622.0
2018-09-13 13:25:00,54.41,54.45,54.38,54.45,62598.0,49.6269,49.6634,49.5996,49.6634,62598.0
2018-09-13 13:30:00,54.45,54.46,54.39,54.4,61242.0,49.6634,49.6725,49.6087,49.6178,61242.0
2018-09-13 13:35:00,54.4,54.41,54.37,54.37,72838.0,49.6178,49.6269,49.5904,49.5904,72838.0
2018-09-13 13:40:00,54.37,54.39,54.33,54.34,103518.0,49.5904,49.6087,49.554,49.5631,103518.0
2018-09-13 13:45:00,54.35,54.38,54.33,54.37,42244.0,49.5722,49.5996,49.554,49.5904,42244.0
2018-09-13 13:50:00,54.37,54.39,54.35,54.37,39080.0,49.5904,49.6087,49.5722,49.5904,39080.0
2018-09-13 13:55:00,54.37,54.41,54.36,54.38,54146.0,49.5904,49.6269,49.5813,49.5996,54146.0
2018-09-13 14:00:00,54.37,54.43,54.37,54.4,49258.0,49.5904,49.6452,49.5904,49.6178,49258.0
2018-09-13 14:05:00,54.4,54.4,54.37,54.4,67664.0,49.6178,49.6178,49.5904,49.6178,67664.0
2018-09-13 14:10:00,54.4,54.4,54.34,54.38,69372.0,49.6178,49.6178,49.5631,49.5996,69372.0
2018-09-13 14:15:00,54.38,54.41,54.35,54.36,56804.0,49.5996,49.6269,49.5722,49.5813,56804.0
2018-09-13 14:20:00,54.36,54.36,54.3,54.35,70224.0,49.5813,49.5813,49.5266,49.5722,70224.0
2018-09-13 14:25:00,54.35,54.46,54.35,54.42,68930.0,49.5722,49.6725,49.5722,49.6361,68930.0
2018-09-13 14:30:00,54.43,54.46,54.43,54.45,42068.0,49.6452,49.6725,49.6452,49.6634,42068.0
2018-09-13 14:35:00,54.45,54.46,54.44,54.45,98174.0,49.6634,49.6725,49.6543,49.6634,98174.0
2018-09-13 14:40:00,54.45,54.45,54.41,54.43,49982.0,49.6634,49.6634,49.6269,49.6452,49982.0
2018-09-13 14:45:00,54.43,54.46,54.42,54.45,41274.0,49.6452,49.6725,49.6361,49.6634,41274.0
2018-09-13 14:50:00,54.45,54.53,54.45,54.52,45386.0,49.6634,49.7364,49.6634,49.7273,45386.0
2018-09-13 14:55:00,54.53,54.63,54.52,54.61,54110.0,49.7364,49.8276,49.7273,49.8094,54110.0
2018-09-13 15:00:00,54.61,54.63,54.59,54.6,44618.0,49.8094,49.8276,49.7911,49.8002,44618.0
2018-09-13 15:05:00,54.6,54.62,54.59,54.6,41456.0,49.8002,49.8185,49.7911,49.8002,41456.0
2018-09-13 15:10:00,54.59,54.63,54.58,54.62,42896.0,49.7911,49.8276,49.782,49.8185,42896.0
2018-09-13 15:15:00,54.62,54.63,54.58,54.6,50554.0,49.8185,49.8276,49.782,49.8002,50554.0
2018-09-13 15:20:00,54.6,54.6,54.55,54.56,58042.0,49.8002,49.8002,49.7546,49.7637,58042.0
2018-09-13 15:25:00,54.56,54.58,54.54,54.55,49014.0,49.7637,49.782,49.7455,49.7546,49014.0
2018-09-13 15:30:00,54.56,54.57,54.52,54.55,89120.0,49.7637,49.7729,49.7273,49.7546,89120.0
2018-09-13 15:35:00,54.55,54.57,54.52,54.52,103674.0,49.7546,49.7729,49.7273,49.7273,103674.0
2018-09-13 15:40:00,54.52,54.56,54.52,54.55,80762.0,49.7273,49.7637,49.7273,49.7546,80762.0
2018-09-13 15:45:00,54.55,54.55,54.51,54.52,119152.0,49.7546,49.7546,49.7181,49.7273,119152.0
2018-09-13 15:50:00,54.52,54.54,54.49,54.5,210992.0,49.7273,49.7455,49.6999,49.709,210992.0
2018-09-13 15:55:00,54.5,54.52,54.43,54.49,774332.0,49.709,49.7273,49.6452,49.6999,774332.0
2018-09-14 09:30:00,54.06,54.18,53.66,53.93,305210.0,49.3077,49.4172,48.9429,49.1891,305210.0
2018-09-14 09:35:00,53.97,53.99,53.73,53.88,154928.0,49.2256,49.2439,49.0067,49.1435,154928.0
2018-09-14 09:40:00,53.88,53.91,53.75,53.83,75088.0,49.1435,49.1709,49.025,49.0979,75088.0
2018-09-14 09:45:00,53.84,53.89,53.8,53.83,105412.0,49.107,49.1526,49.0706,49.0979,105412.0
2018-09-14 09:50:00,53.83,53.87,53.73,53.85,117520.0,49.0979,49.1344,49.0067,49.1162,117520.0
2018-09-14 09:55:00,53.85,53.87,53.74,53.74,81802.0,49.1162,49.1344,49.0158,49.0158,81802.0
2018-09-14 10:00:00,53.73,53.85,53.73,53.75,114118.0,49.0067,49.1162,49.0067,49.025,114118.0
2018-09-14 10:05:00,53.76,53.86,53.74,53.85,295880.0,49.0341,49.1253,49.0158,49.1162,295880.0
2018-09-14 10:10:00,53.85,53.9,53.81,53.9,90626.0,49.1162,49.1618,49.0797,49.1618,90626.0
2018-09-14 10:15:00,53.89,53.96,53.85,53.87,84516.0,49.1526,49.2165,49.1162,49.1344,84516.0
2018-09-14 10:20:00,53.87,53.88,53.81,53.83,126478.0,49.1344,49.1435,49.0797,49.0979,126478.0
2018-09-14 10:25:00,53.84,53.94,53.83,53.94,131478.0,49.107,49.1983,49.0979,49.1983,131478.0
2018-09-14 10:30:00,53.93,54.02,53.93,53.97,90504.0,49.1891,49.2712,49.1891,49.2256,90504.0
2018-09-14 10:35:00,53.98,53.99,53.93,53.93,86764.0,49.2347,49.2439,49.1891,49.1891,86764.0
2018-09-14 10:40:00,53.93,54.01,53.91,53.99,77452.0,49.1891,49.2621,49.1709,49.2439,77452.0
2018-09-14 10:45:00,53.99,54.09,53.99,54.09,36686.0,49.2439,49.3351,49.2439,49.3351,36686.0
2018-09-14 10:50:00,54.1,54.11,54.02,54.11,51870.0,49.3442,49.3533,49.2712,49.3533,51870.0
2018-09-14 10:55:00,54.1,54.18,54.1,54.15,45000.0,49.3442,49.4172,49.3442,49.3898,45000.0
2018-09-14 11:00:00,54.15,54.23,54.12,54.18,44776.0,49.3898,49.4628,49.3624,49.4172,44776.0
2018-09-14 11:05:00,54.19,54.24,54.18,54.23,41846.0,49.4263,49.4719,49.4172,49.4628,41846.0
2018-09-14 11:10:00,54.24,54.24,54.1,54.1,91388.0,49.4719,49.4719,49.3442,49.3442,91388.0
2018-09-14 11:15:00,54.09,54.12,53.99,54.0,138118.0,49.3351,49.3624,49.2439,49.253,138118.0
2018-09-14 11:20:00,54.0,54.03,53.96,54.02,80070.0,49.253,49.2803,49.2165,49.2712,80070.0
2018-09-14 11:25:00,54.02,54.03,53.87,53.9,133788.0,49.2712,49.2803,49.1344,49.1618,133788.0
2018-09-14 11:30:00,53.9,53.92,53.83,53.89,172398.0,49.1618,49.18,49.0979,49.1526,172398.0
2018-09-14 11:35:00,53.89,53.97,53.85,53.97,111850.0,49.1526,49.2256,49.1162,49.2256,111850.0
2018-09-14 11:40:00,53.97,53.98,53.92,53.95,38846.0,49.2256,49.2347,49.18,49.2074,38846.0
2018-09-14 11:45:00,53.94,53.96,53.91,53.91,52064.0,49.1983,49.2165,49.1709,49.1709,52064.0
2018-09-14 11:50:00,53.91,53.96,53.9,53.94,58344.0,49.1709,49.2165,49.1618,49.1983,58344.0
2018-09-14 11:55:00,53.95,53.98,53.91,53.97,54336.0,49.2074,49.2347,49.1709,49.2256,54336.0
2018-09-14 12:00:00,53.96,53.97,53.85,53.94,95764.0,49.2165,49.2256,49.1162,49.1983,95764.0
2018-09-14 12:05:00,53.94,53.98,53.9,53.98,63362.0,49.1983,49.2347,49.1618,49.2347,63362.0
2018-09-14 12:10:00,53.98,54.01,53.95,53.98,43330.0,49.2347,49.2621,49.2074,49.2347,43330.0
2018-09-14 12:15:00,53.98,53.99,53.93,53.93,32736.0,49.2347,49.2439,49.1891,49.1891,32736.0
2018-09-14 12:20:00,53.93,53.99,53.93,53.95,41052.0,49.1891,49.2439,49.1891,49.2074,41052.0
2018-09-14 12:25:00,53.95,54.02,53.94,54.01,60452.0,49.2074,49.2712,49.1983,49.2621,60452.0
2018-09-14 12:30:00,54.01,54.05,54.0,54.02,47310.0,49.2621,49.2986,49.253,49.2712,47310.0
2018-09-14 12:35:00,54.02,54.09,54.01,54.07,26204.0,49.2712,49.3351,49.2621,49.3168,26204.0
2018-09-14 12:40:00,54.08,54.08,54.03,54.03,29068.0,49.3259,49.3259,49.2803,49.2803,29068.0
2018-09-14 12:45:00,54.03,54.06,53.99,53.99,43084.0,49.2803,49.3077,49.2439,49.2439,43084.0
2018-09-14 12:50:00,53.99,54.01,53.96,53.99,29512.0,49.2439,49.2621,49.2165,49.2439,29512.0
2018-09-14 12:55:00,53.99,54.0,53.94,53.96,42630.0,49.2439,49.253,49.1983,49.2165,42630.0
2018-09-14 13:00:00,53.97,54.01,53.96,53.98,22940.0,49.2256,49.2621,49.2165,49.2347,22940.0
2018-09-14 13:05:00,53.99,53.99,53.9,53.92,34258.0,49.2439,49.2439,49.1618,49.18,34258.0
2018-09-14 13:10:00,53.91,53.94,53.89,53.93,29212.0,49.1709,49.1983,49.1526,49.1891,29212.0
2018-09-14 13:15:00,53.92,53.97,53.92,53.94,40660.0,49.18,49.2256,49.18,49.1983,40660.0
2018-09-14 13:20:00,53.95,53.95,53.89,53.89,41982.0,49.2074,49.2074,49.1526,49.1526,41982.0
2018-09-14 13:25:00,53.89,53.92,53.88,53.9,32890.0,49.1526,49.18,49.1435,49.1618,32890.0
2018-09-14 13:30:00,53.9,53.95,53.9,53.92,60548.0,49.1618,49.2074,49.1618,49.18,60548.0
2018-09-14 13:35:00,53.93,53.99,53.92,53.96,39690.0,49.1891,49.2439,49.18,49.2165,39690.0
2018-09-14 13:40:00,53.97,53.97,53.94,53.96,38798.0,49.2256,49.2256,49.1983,49.2165,38798.0
2018-09-14 13:45:00,53.96,53.97,53.93,53.96,28512.0,49.2165,49.2256,49.1891,49.2165,28512.0
2018-09-14 13:50:00,53.96,54.07,53.96,54.06,26348.0,49.2165,49.3168,49.2165,49.3077,26348.0
2018-09-14 13:55:00,54.06,54.12,54.05,54.12,25032.0,49.3077,49.3624,49.2986,49.3624,25032.0
2018-09-14 14:00:00,54.12,54.14,54.1,54.1,21778.0,49.3624,49.3807,49.3442,49.3442,21778.0
2018-09-14 14:05:00,54.1,54.14,54.08,54.14,23046.0,49.3442,49.3807,49.3259,49.3807,23046.0
2018-09-14 14:10:00,54.15,54.17,54.13,54.17,21714.0,49.3898,49.408,49.3715,49.408,21714.0
2018-09-14 14:15:00,54.17,54.21,54.17,54.19,34636.0,49.408,49.4445,49.408,49.4263,34636.0
2018-09-14 14:20:00,54.19,54.21,54.18,54.19,35474.0,49.4263,49.4445,49.4172,49.4263,35474.0
2018-09-14 14:25:00,54.19,54.21,54.17,54.18,29800.0,49.4263,49.4445,49.408,49.4172,29800.0
2018-09-14 14:30:00,54.19,54.23,54.18,54.19,32724.0,49.4263,49.4628,49.4172,49.4263,32724.0
2018-09-14 14:35:00,54.19,54.22,54.18,54.22,24584.0,49.4263,49.4536,49.4172,49.4536,24584.0
2018-09-14 14:40:00,54.22,54.24,54.19,54.23,34696.0,49.4536,49.4719,49.4263,49.4628,34696.0
2018-09-14 14:45:00,54.23,54.24,54.2,54.22,24518.0,49.4628,49.4719,49.4354,49.4536,24518.0
2018-09-14 14:50:00,54.23,54.31,54.23,54.3,32258.0,49.4628,49.5357,49.4628,49.5266,32258.0
2018-09-14 14:55:00,54.31,54.32,54.24,54.27,108486.0,49.5357,49.5448,49.4719,49.4992,108486.0
2018-09-14 15:00:00,54.27,54.27,54.24,54.27,39788.0,49.4992,49.4992,49.4719,49.4992,39788.0
2018-09-14 15:05:00,54.27,54.3,54.27,54.29,42314.0,49.4992,49.5266,49.4992,49.5175,42314.0
2018-09-14 15:10:00,54.29,54.31,54.25,54.27,47040.0,49.5175,49.5357,49.481,49.4992,47040.0
2018-09-14 15:15:00,54.27,54.3,54.26,54.3,42324.0,49.4992,49.5266,49.4901,49.5266,42324.0
2018-09-14 15:20:00,54.3,54.3,54.26,54.29,49158.0,49.5266,49.5266,49.4901,49.5175,49158.0
2018-09-14 15:25:00,54.29,54.3,54.24,54.26,141520.0,49.5175,49.5266,49.4719,49.4901,141520.0
2018-09-14 15:30:00,54.27,54.35,54.25,54.34,96422.0,49.4992,49.5722,49.481,49.5631,96422.0
2018-09-14 15:35:00,54.34,54.37,54.33,54.37,72120.0,49.5631,49.5904,49.554,49.5904,72120.0
2018-09-14 15:40:00,54.37,54.37,54.34,54.35,88640.0,49.5904,49.5904,49.5631,49.5722,88640.0
2018-09-14 15:45:00,54.35,54.37,54.33,54.34,165912.0,49.5722,49.5904,49.554,49.5631,165912.0
2018-09-14 15:50:00,54.34,54.4,54.32,54.38,198914.0,49.5631,49.6178,49.5448,49.5996,198914.0
2018-09-14 15:55:00,54.38,54.42,54.37,54.38,578666.0,49.5996,49.6361,49.5904,49.5996,578666.0
2018-09-17 09:30:00,53.91,54.23,53.88,54.1,298394.0,49.1709,49.4628,49.1435,49.3442,298394.0
2018-09-17 09:35:00,54.1,54.1,53.96,54.0,32808.0,49.3442,49.3442,49.2165,49.253,32808.0
2018-09-17 09:40:00,54.01,54.13,54.01,54.11,35888.0,49.2621,49.3715,49.2621,49.3533,35888.0
2018-09-17 09:45:00,54.12,54.13,53.98,53.98,53188.0,49.3624,49.3715,49.2347,49.2347,53188.0
2018-09-17 09:50:00,53.97,53.99,53.88,53.94,55194.0,49.2256,49.2439,49.1435,49.1983,55194.0
2018-09-17 09:55:00,53.93,53.93,53.83,53.87,45060.0,49.1891,49.1891,49.0979,49.1344,45060.0
2018-09-17 10:00:00,53.86,53.86,53.74,53.81,149108.0,49.1253,49.1253,49.0158,49.0797,149108.0
2018-09-17 10:05:00,53.81,53.81,53.71,53.77,134120.0,49.0797,49.0797,48.9885,49.0432,134120.0
2018-09-17 10:10:00,53.77,53.81,53.74,53.76,174960.0,49.0432,49.0797,49.0158,49.0341,174960.0
2018-09-17 10:15:00,53.75,53.88,53.72,53.86,149012.0,49.025,49.1435,48.9976,49.1253,149012.0
2018-09-17 10:20:00,53.85,53.95,53.83,53.91,48676.0,49.1162,49.2074,49.0979,49.1709,48676.0
2018-09-17 10:25:00,53.92,53.96,53.88,53.9,49744.0,49.18,49.2165,49.1435,49.1618,49744.0
2018-09-17 10:30:00,53.9,53.93,53.85,53.93,37232.0,49.1618,49.1891,49.1162,49.1891,37232.0
2018-09-17 10:35:00,53.94,53.94,53.8,53.8,60734.0,49.1983,49.1983,49.0706,49.0706,60734.0
2018-09-17 10:40:00,53.81,53.88,53.8,53.83,42716.0,49.0797,49.1435,49.0706,49.0979,42716.0
2018-09-17 10:45:00,53.84,53.85,53.75,53.79,55786.0,49.107,49.1162,49.025,49.0614,55786.0
2018-09-17 10:50:00,53.8,53.83,53.77,53.8,44826.0,49.0706,49.0979,49.0432,49.0706,44826.0
2018-09-17 10:55:00,53.8,53.83,53.77,53.82,36680.0,49.0706,49.0979,49.0432,49.0888,36680.0
2018-09-17 11:00:00,53.82,53.85,53.81,53.84,97992.0,49.0888,49.1162,49.0797,49.107,97992.0
2018-09-17 11:05:00,53.83,54.05,53.83,54.04,235862.0,49.0979,49.2986,49.0979,49.2895,235862.0
2018-09-17 11:10:00,54.05,54.08,54.0,54.05,65428.0,49.2986,49.3259,49.253,49.2986,65428.0
2018-09-17 11:15:00,54.05,54.1,54.03,54.06,61780.0,49.2986,49.3442,49.2803,49.3077,61780.0
2018-09-17 11:20:00,54.05,54.05,53.95,53.98,31420.0,49.2986,49.2986,49.2074,49.2347,31420.0
2018-09-17 11:25:00,53.99,54.03,53.97,54.03,45450.0,49.2439,49.2803,49.2256,49.2803,45450.0
2018-09-17 11:30:00,54.02,54.03,53.99,54.01,60876.0,49.2712,49.2803,49.2439,49.2621,60876.0
2018-09-17 11:35:00,54.01,54.03,53.95,53.95,89742.0,49.2621,49.2803,49.2074,49.2074,89742.0
2018-09-17 11:40:00,53.95,53.97,53.92,53.96,36216.0,49.2074,49.2256,49.18,49.2165,36216.0
2018-09-17 11:45:00,53.97,53.99,53.93,53.94,35416.0,49.2256,49.2439,49.1891,49.1983,35416.0
2018-09-17 11:50:00,53.94,53.97,53.88,53.88,53016.0,49.1983,49.2256,49.1435,49.1435,53016.0
2018-09-17 11:55:00,53.88,53.91,53.87,53.9,27942.0,49.1435,49.1709,49.1344,49.1618,27942.0
2018-09-17 12:00:00,53.9,53.98,53.9,53.95,39796.0,49.1618,49.2347,49.1618,49.2074,39796.0
2018-09-17 12:05:00,53.96,53.99,53.95,53.99,29674.0,49.2165,49.2439,49.2074,49.2439,29674.0
2018-09-17 12:10:00,53.98,53.99,53.94,53.94,39026.0,49.2347,49.2439,49.1983,49.1983,39026.0
2018-09-17 12:15:00,53.93,53.95,53.91,53.93,28498.0,49.1891,49.2074,49.1709,49.1891,28498.0
2018-09-17 12:20:00,53.93,53.98,53.91,53.98,25078.0,49.1891,49.2347,49.1709,49.2347,25078.0
2018-09-17 12:25:00,53.98,53.99,53.95,53.96,22594.0,49.2347,49.2439,49.2074,49.2165,22594.0
2018-09-17 12:30:00,53.96,54.01,53.96,54.01,35352.0,49.2165,49.2621,49.2165,49.2621,35352.0
2018-09-17 12:35:00,54.01,54.02,53.98,53.98,79984.0,49.2621,49.2712,49.2347,49.2347,79984.0
2018-09-17 12:40:00,53.98,54.02,53.98,53.99,103044.0,49.2347,49.2712,49.2347,49.2439,103044.0
2018-09-17 12:45:00,53.99,54.07,53.99,54.06,55160.0,49.2439,49.3168,49.2439,49.3077,55160.0
2018-09-17 12:50:00,54.05,54.08,54.03,54.04,32400.0,49.2986,49.3259,49.2803,49.2895,32400.0
2018-09-17 12:55:00,54.04,54.1,54.02,54.09,23018.0,49.2895,49.3442,49.2712,49.3351,23018.0
2018-09-17 13:00:00,54.1,54.18,54.04,54.06,231154.0,49.3442,49.4172,49.2895,49.3077,231154.0
2018-09-17 13:05:00,54.06,54.06,53.99,54.01,58538.0,49.3077,49.3077,49.2439,49.2621,58538.0
2018-09-17 13:10:00,54.01,54.02,53.98,53.99,27994.0,49.2621,49.2712,49.2347,49.2439,27994.0
2018-09-17 13:15:00,53.99,54.02,53.97,54.01,35632.0,49.2439,49.2712,49.2256,49.2621,35632.0
2018-09-17 13:20:00,54.01,54.02,53.94,53.95,37904.0,49.2621,49.2712,49.1983,49.2074,37904.0
2018-09-17 13:25:00,53.95,53.97,53.91,53.92,39198.0,49.2074,49.2256,49.1709,49.18,39198.0
2018-09-17 13:30:00,53.92,53.93,53.89,53.9,53760.0,49.18,49.1891,49.1526,49.1618,53760.0
2018-09-17 13:35:00,53.9,53.94,53.88,53.93,39094.0,49.1618,49.1983,49.1435,49.1891,39094.0
2018-09-17 13:40:00,53.92,53.94,53.89,53.91,33634.0,49.18,49.1983,49.1526,49.1709,33634.0
2018-09-17 13:45:00,53.92,53.93,53.89,53.9,50854.0,49.18,49.1891,49.1526,49.1618,50854.0
2018-09-17 13:50:00,53.9,53.9,53.87,53.88,43944.0,49.1618,49.1618,49.1344,49.1435,43944.0
2018-09-17 13:55:00,53.88,53.91,53.87,53.87,33100.0,49.1435,49.1709,49.1344,49.1344,33100.0
2018-09-17 14:00:00,53.87,53.88,53.85,53.88,83642.0,49.1344,49.1435,49.1162,49.1435,83642.0
2018-09-17 14:05:00,53.88,53.93,53.88,53.92,35594.0,49.1435,49.1891,49.1435,49.18,35594.0
2018-09-17 14:10:00,53.92,53.98,53.92,53.97,27628.0,49.18,49.2347,49.18,49.2256,27628.0
2018-09-17 14:15:00,53.96,53.99,53.94,53.99,62188.0,49.2165,49.2439,49.1983,49.2439,62188.0
2018-09-17 14:20:00,53.99,54.05,53.99,54.05,40402.0,49.2439,49.2986,49.2439,49.2986,40402.0
2018-09-17 14:25:00,54.05,54.09,54.05,54.08,42074.0,49.2986,49.3351,49.2986,49.3259,42074.0
2018-09-17 14:30:00,54.08,54.15,54.08,54.13,56102.0,49.3259,49.3898,49.3259,49.3715,56102.0
2018-09-17 14:35:00,54.14,54.16,54.13,54.16,35788.0,49.3807,49.3989,49.3715,49.3989,35788.0
2018-09-17 14:40:00,54.15,54.21,54.15,54.2,35336.0,49.3898,49.4445,49.3898,49.4354,35336.0
2018-09-17 14:45:00,54.2,54.23,54.18,54.22,34628.0,49.4354,49.4628,49.4172,49.4536,34628.0
2018-09-17 14:50:00,54.23,54.25,54.2,54.21,64780.0,49.4628,49.481,49.4354,49.4445,64780.0
2018-09-17 14:55:00,54.21,54.22,54.13,54.14,55962.0,49.4445,49.4536,49.3715,49.3807,55962.0
2018-09-17 15:00:00,54.15,54.17,54.12,54.12,47562.0,49.3898,49.408,49.3624,49.3624,47562.0
2018-09-17 15:05:00,54.12,54.13,54.1,54.12,54242.0,49.3624,49.3715,49.3442,49.3624,54242.0
2018-09-17 15:10:00,54.12,54.13,54.11,54.13,32598.0,49.3624,49.3715,49.3533,49.3715,32598.0
2018-09-17 15:15:00,54.13,54.13,54.08,54.08,54642.0,49.3715,49.3715,49.3259,49.3259,54642.0
2018-09-17 15:20:00,54.08,54.12,54.08,54.09,43640.0,49.3259,49.3624,49.3259,49.3351,43640.0
2018-09-17 15:25:00,54.09,54.12,54.09,54.1,68774.0,49.3351,49.3624,49.3351,49.3442,68774.0
2018-09-17 15:30:00,54.1,54.1,54.02,54.04,91946.0,49.3442,49.3442,49.2712,49.2895,91946.0
2018-09-17 15:35:00,54.04,54.05,54.01,54.02,118184.0,49.2895,49.2986,49.2621,49.2712,118184.0
2018-09-17 15:40:00,54.02,54.02,53.99,54.0,108638.0,49.2712,49.2712,49.2439,49.253,108638.0
2018-09-17 15:45:00,54.0,54.01,53.98,53.99,150758.0,49.253,49.2621,49.2347,49.2439,150758.0
2018-09-17 15:50:00,53.99,53.99,53.97,53.98,168966.0,49.2439,49.2439,49.2256,49.2347,168966.0
2018-09-17 15:55:00,53.98,53.99,53.94,53.99,350132.0,49.2347,49.2439,49.1983,49.2439,350132.0
2018-09-18 09:30:00,53.97,54.07,53.83,53.88,168066.0,49.2256,49.3168,49.0979,49.1435,168066.0
2018-09-18 09:35:00,53.87,54.01,53.79,53.95,37140.0,49.1344,49.2621,49.0614,49.2074,37140.0
2018-09-18 09:40:00,53.95,54.02,53.93,53.99,41354.0,49.2074,49.2712,49.1891,49.2439,41354.0
2018-09-18 09:45:00,53.98,54.02,53.82,53.83,66672.0,49.2347,49.2712,49.0888,49.0979,66672.0
2018-09-18 09:50:00,53.84,53.95,53.83,53.88,42802.0,49.107,49.2074,49.0979,49.1435,42802.0
2018-09-18 09:55:00,53.9,53.97,53.88,53.97,41110.0,49.1618,49.2256,49.1435,49.2256,41110.0
2018-09-18 10:00:00,53.96,54.17,53.93,54.17,123438.0,49.2165,49.408,49.1891,49.408,123438.0
2018-09-18 10:05:00,54.16,54.23,54.1,54.23,128144.0,49.3989,49.4628,49.3442,49.4628,128144.0
2018-09-18 10:10:00,54.22,54.26,54.17,54.22,70730.0,49.4536,49.4901,49.408,49.4536,70730.0
2018-09-18 10:15:00,54.23,54.33,54.23,54.27,48266.0,49.4628,49.554,49.4628,49.4992,48266.0
2018-09-18 10:20:00,54.27,54.34,54.27,54.33,55358.0,49.4992,49.5631,49.4992,49.554,55358.0
2018-09-18 10:25:00,54.32,54.36,54.24,54.36,188188.0,49.5448,49.5813,49.4719,49.5813,188188.0
2018-09-18 10:30:00,54.37,54.43,54.26,54.26,93086.0,49.5904,49.6452,49.4901,49.4901,93086.0
2018-09-18 10:35:00,54.26,54.37,54.23,54.35,271498.0,49.4901,49.5904,49.4628,49.5722,271498.0
2018-09-18 10:40:00,54.35,54.38,54.3,54.37,38444.0,49.5722,49.5996,49.5266,49.5904,38444.0
2018-09-18 10:45:00,54.38,54.41,54.37,54.4,31418.0,49.5996,49.6269,49.5904,49.6178,31418.0
2018-09-18 10:50:00,54.4,54.41,54.32,54.32,118922.0,49.6178,49.6269,49.5448,49.5448,118922.0
2018-09-18 10:55:00,54.32,54.38,54.3,54.38,49700.0,49.5448,49.5996,49.5266,49.5996,49700.0
2018-09-18 11:00:00,54.38,54.45,54.37,54.42,34078.0,49.5996,49.6634,49.5904,49.6361,34078.0
2018-09-18 11:05:00,54.42,54.63,54.41,54.62,175938.0,49.6361,49.8276,49.6269,49.8185,175938.0
2018-09-18 11:10:00,54.61,54.63,54.51,54.51,181116.0,49.8094,49.8276,49.7181,49.7181,181116.0
2018-09-18 11:15:00,54.51,54.55,54.49,54.53,133928.0,49.7181,49.7546,49.6999,49.7364,133928.0
2018-09-18 11:20:00,54.54,54.54,54.5,54.52,119474.0,49.7455,49.7455,49.709,49.7273,119474.0
2018-09-18 11:25:00,54.52,54.66,54.51,54.65,146316.0,49.7273,49.855,49.7181,49.8458,146316.0
2018-09-18 11:30:00,54.66,54.7,54.6,54.7,49188.0,49.855,49.8914,49.8002,49.8914,49188.0
2018-09-18 11:35:00,54.7,54.7,54.61,54.62,54394.0,49.8914,49.8914,49.8094,49.8185,54394.0
2018-09-18 11:40:00,54.63,54.63,54.56,54.57,27504.0,49.8276,49.8276,49.7637,49.7729,27504.0
2018-09-18 11:45:00,54.58,54.6,54.57,54.6,29252.0,49.782,49.8002,49.7729,49.8002,29252.0
2018-09-18 11:50:00,54.59,54.62,54.59,54.62,32726.0,49.7911,49.8185,49.7911,49.8185,32726.0
2018-09-18 11:55:00,54.62,54.7,54.62,54.69,42156.0,49.8185,49.8914,49.8185,49.8823,42156.0
2018-09-18 12:00:00,54.69,54.75,54.69,54.75,31934.0,49.8823,49.937,49.8823,49.937,31934.0
2018-09-18 12:05:00,54.74,54.77,54.73,54.74,140020.0,49.9279,49.9553,49.9188,49.9279,140020.0
2018-09-18 12:10:00,54.74,54.79,54.74,54.78,27706.0,49.9279,49.9735,49.9279,49.9644,27706.0
2018-09-18 12:15:00,54.79,54.83,54.77,54.79,58356.0,49.9735,50.01,49.9553,49.9735,58356.0
2018-09-18 12:20:00,54.8,54.8,54.71,54.72,36186.0,49.9826,49.9826,49.9006,49.9097,36186.0
2018-09-18 12:25:00,54.71,54.71,54.67,54.69,34812.0,49.9006,49.9006,49.8641,49.8823,34812.0
2018-09-18 12:30:00,54.69,54.69,54.63,54.63,55256.0,49.8823,49.8823,49.8276,49.8276,55256.0
2018-09-18 12:35:00,54.63,54.7,54.59,54.68,107282.0,49.8276,49.8914,49.7911,49.8732,107282.0
2018-09-18 12:40:00,54.69,54.69,54.62,54.63,41496.0,49.8823,49.8823,49.8185,49.8276,41496.0
2018-09-18 12:45:00,54.65,54.67,54.5,54.55,2011914.0,49.8458,49.8641,49.709,49.7546,2011914.0
2018-09-18 12:50:00,54.56,54.57,54.53,54.55,45702.0,49.7637,49.7729,49.7364,49.7546,45702.0
2018-09-18 12:55:00,54.55,54.58,54.52,54.57,98152.0,49.7546,49.782,49.7273,49.7729,98152.0
2018-09-18 13:00:00,54.56,54.75,54.56,54.74,75238.0,49.7637,49.937,49.7637,49.9279,75238.0
2018-09-18 13:05:00,54.74,54.8,54.73,54.79,47900.0,49.9279,49.9826,49.9188,49.9735,47900.0
2018-09-18 13:10:00,54.78,54.8,54.75,54.79,50624.0,49.9644,49.9826,49.937,49.9735,50624.0
2018-09-18 13:15:00,54.79,54.81,54.77,54.8,55024.0,49.9735,49.9918,49.9553,49.9826,55024.0
2018-09-18 13:20:00,54.81,54.84,54.79,54.84,49192.0,49.9918,50.0191,49.9735,50.0191,49192.0
2018-09-18 13:25:00,54.84,54.87,54.82,54.87,42112.0,50.0191,50.0465,50.0009,50.0465,42112.0
2018-09-18 13:30:00,54.87,54.87,54.8,54.83,58022.0,50.0465,50.0465,49.9826,50.01,58022.0
2018-09-18 13:35:00,54.83,54.85,54.82,54.84,63762.0,50.01,50.0283,50.0009,50.0191,63762.0
2018-09-18 13:40:00,54.84,54.85,54.81,54.81,47180.0,50.0191,50.0283,49.9918,49.9918,47180.0
2018-09-18 13:45:00,54.81,54.82,54.8,54.82,25194.0,49.9918,50.0009,49.9826,50.0009,25194.0
2018-09-18 13:50:00,54.82,54.82,54.77,54.77,33372.0,50.0009,50.0009,49.9553,49.9553,33372.0
2018-09-18 13:55:00,54.77,54.79,54.74,54.76,26426.0,49.9553,49.9735,49.9279,49.9462,26426.0
2018-09-18 14:00:00,54.76,54.77,54.74,54.76,31580.0,49.9462,49.9553,49.9279,49.9462,31580.0
2018-09-18 14:05:00,54.74,54.76,54.74,54.74,27860.0,49.9279,49.9462,49.9279,49.9279,27860.0
2018-09-18 14:10:00,54.74,54.76,54.74,54.75,37472.0,49.9279,49.9462,49.9279,49.937,37472.0
2018-09-18 14:15:00,54.75,54.75,54.71,54.74,47058.0,49.937,49.937,49.9006,49.9279,47058.0
2018-09-18 14:20:00,54.74,54.77,54.74,54.77,30226.0,49.9279,49.9553,49.9279,49.9553,30226.0
2018-09-18 14:25:00,54.77,54.8,54.76,54.8,44842.0,49.9553,49.9826,49.9462,49.9826,44842.0
2018-09-18 14:30:00,54.8,54.81,54.79,54.81,29990.0,49.9826,49.9918,49.9735,49.9918,29990.0
2018-09-18 14:35:00,54.81,54.83,54.77,54.78,35310.0,49.9918,50.01,49.9553,49.9644,35310.0
2018-09-18 14:40:00,54.78,54.8,54.77,54.79,43158.0,49.9644,49.9826,49.9553,49.9735,43158.0
2018-09-18 14:45:00,54.78,54.8,54.77,54.77,33510.0,49.9644,49.9826,49.9553,49.9553,33510.0
2018-09-18 14:50:00,54.76,54.76,54.73,54.76,36332.0,49.9462,49.9462,49.9188,49.9462,36332.0
2018-09-18 14:55:00,54.76,54.76,54.69,54.71,35478.0,49.9462,49.9462,49.8823,49.9006,35478.0
2018-09-18 15:00:00,54.7,54.73,54.69,54.72,37126.0,49.8914,49.9188,49.8823,49.9097,37126.0
2018-09-18 15:05:00,54.72,54.73,54.71,54.73,34622.0,49.9097,49.9188,49.9006,49.9188,34622.0
2018-09-18 15:10:00,54.73,54.77,54.73,54.77,47402.0,49.9188,49.9553,49.9188,49.9553,47402.0
2018-09-18 15:15:00,54.77,54.78,54.76,54.77,35518.0,49.9553,49.9644,49.9462,49.9553,35518.0
2018-09-18 15:20:00,54.77,54.77,54.72,54.72,42618.0,49.9553,49.9553,49.9097,49.9097,42618.0
2018-09-18 15:25:00,54.72,54.73,54.68,54.69,35162.0,49.9097,49.9188,49.8732,49.8823,35162.0
2018-09-18 15:30:00,54.69,54.69,54.63,54.67,59224.0,49.8823,49.8823,49.8276,49.8641,59224.0
2018-09-18 15:35:00,54.67,54.68,54.65,54.68,39736.0,49.8641,49.8732,49.8458,49.8732,39736.0
2018-09-18 15:40:00,54.68,54.68,54.64,54.65,70174.0,49.8732,49.8732,49.8367,49.8458,70174.0
2018-09-18 15:45:00,54.65,54.65,54.56,54.56,116186.0,49.8458,49.8458,49.7637,49.7637,116186.0
2018-09-18 15:50:00,54.56,54.57,54.5,54.51,145310.0,49.7637,49.7729,49.709,49.7181,145310.0
2018-09-18 15:55:00,54.51,54.55,54.49,54.54,305258.0,49.7181,49.7546,49.6999,49.7455,305258.0
2018-09-19 09:30:00,54.37,54.55,54.15,54.32,191760.0,49.5904,49.7546,49.3898,49.5448,191760.0
2018-09-19 09:35:00,54.34,54.38,54.15,54.16,24932.0,49.5631,49.5996,49.3898,49.3989,24932.0
2018-09-19 09:40:00,54.15,54.26,54.1,54.22,61318.0,49.3898,49.4901,49.3442,49.4536,61318.0
2018-09-19 09:45:00,54.21,54.32,54.21,54.32,36628.0,49.4445,49.5448,49.4445,49.5448,36628.0
2018-09-19 09:50:00,54.33,54.41,54.31,54.4,27708.0,49.554,49.6269,49.5357,49.6178,27708.0
2018-09-19 09:55:00,54.42,54.51,54.4,54.45,36046.0,49.6361,49.7181,49.6178,49.6634,36046.0
2018-09-19 10:00:00,54.44,54.56,54.43,54.53,54670.0,49.6543,49.7637,49.6452,49.7364,54670.0
2018-09-19 10:05:00,54.54,54.58,54.52,54.54,41002.0,49.7455,49.782,49.7273,49.7455,41002.0
2018-09-19 10:10:00,54.54,54.57,54.48,54.54,32054.0,49.7455,49.7729,49.6908,49.7455,32054.0
2018-09-19 10:15:00,54.53,54.63,54.52,54.63,43640.0,49.7364,49.8276,49.7273,49.8276,43640.0
2018-09-19 10:20:00,54.63,54.74,54.63,54.72,48036.0,49.8276,49.9279,49.8276,49.9097,48036.0
2018-09-19 10:25:00,54.72,54.82,54.71,54.73,34298.0,49.9097,50.0009,49.9006,49.9188,34298.0
2018-09-19 10:30:00,54.74,54.78,54.69,54.72,28404.0,49.9279,49.9644,49.8823,49.9097,28404.0
2018-09-19 10:35:00,54.71,54.74,54.67,54.68,41950.0,49.9006,49.9279,49.8641,49.8732,41950.0
2018-09-19 10:40:00,54.68,54.77,54.64,54.77,29292.0,49.8732,49.9553,49.8367,49.9553,29292.0
2018-09-19 10:45:00,54.79,54.79,54.74,54.76,29318.0,49.9735,49.9735,49.9279,49.9462,29318.0
2018-09-19 10:50:00,54.76,54.77,54.66,54.67,34932.0,49.9462,49.9553,49.855,49.8641,34932.0
2018-09-19 10:55:00,54.68,54.71,54.66,54.71,28236.0,49.8732,49.9006,49.855,49.9006,28236.0
2018-09-19 11:00:00,54.71,54.71,54.58,54.65,51600.0,49.9006,49.9006,49.782,49.8458,51600.0
2018-09-19 11:05:00,54.66,54.77,54.65,54.77,34526.0,49.855,49.9553,49.8458,49.9553,34526.0
2018-09-19 11:10:00,54.79,54.83,54.76,54.77,36572.0,49.9735,50.01,49.9462,49.9553,36572.0
2018-09-19 11:15:00,54.78,54.79,54.72,54.72,30060.0,49.9644,49.9735,49.9097,49.9097,30060.0
2018-09-19 11:20:00,54.73,54.76,54.71,54.72,32268.0,49.9188,49.9462,49.9006,49.9097,32268.0
2018-09-19 11:25:00,54.72,54.72,54.66,54.68,40318.0,49.9097,49.9097,49.855,49.8732,40318.0
2018-09-19 11:30:00,54.67,54.69,54.65,54.67,27002.0,49.8641,49.8823,49.8458,49.8641,27002.0
2018-09-19 11:35:00,54.67,54.71,54.66,54.71,31518.0,49.8641,49.9006,49.855,49.9006,31518.0
2018-09-19 11:40:00,54.71,54.71,54.63,54.68,30252.0,49.9006,49.9006,49.8276,49.8732,30252.0
2018-09-19 11:45:00,54.68,54.68,54.63,54.65,23908.0,49.8732,49.8732,49.8276,49.8458,23908.0
2018-09-19 11:50:00,54.66,54.7,54.63,54.69,24658.0,49.855,49.8914,49.8276,49.8823,24658.0
2018-09-19 11:55:00,54.69,54.73,54.69,54.71,25436.0,49.8823,49.9188,49.8823,49.9006,25436.0
2018-09-19 12:00:00,54.7,54.72,54.68,54.7,33222.0,49.8914,49.9097,49.8732,49.8914,33222.0
2018-09-19 12:05:00,54.69,54.7,54.65,54.65,25040.0,49.8823,49.8914,49.8458,49.8458,25040.0
2018-09-19 12:10:00,54.65,54.65,54.58,54.6,29200.0,49.8458,49.8458,49.782,49.8002,29200.0
2018-09-19 12:15:00,54.6,54.61,54.52,54.52,30528.0,49.8002,49.8094,49.7273,49.7273,30528.0
2018-09-19 12:20:00,54.53,54.55,54.52,54.54,25530.0,49.7364,49.7546,49.7273,49.7455,25530.0
2018-09-19 12:25:00,54.54,54.59,54.54,54.55,16398.0,49.7455,49.7911,49.7455,49.7546,16398.0
2018-09-19 12:30:00,54.55,54.57,54.52,54.54,21142.0,49.7546,49.7729,49.7273,49.7455,21142.0
2018-09-19 12:35:00,54.53,54.54,54.46,54.46,26600.0,49.7364,49.7455,49.6725,49.6725,26600.0
2018-09-19 12:40:00,54.46,54.53,54.45,54.52,27936.0,49.6725,49.7364,49.6634,49.7273,27936.0
2018-09-19 12:45:00,54.52,54.59,54.51,54.58,20382.0,49.7273,49.7911,49.7181,49.782,20382.0
2018-09-19 12:50:00,54.59,54.6,54.58,54.59,27688.0,49.7911,49.8002,49.782,49.7911,27688.0
2018-09-19 12:55:00,54.58,54.6,54.56,54.6,23008.0,49.782,49.8002,49.7637,49.8002,23008.0
2018-09-19 13:00:00,54.6,54.6,54.57,54.58,29760.0,49.8002,49.8002,49.7729,49.782,29760.0
2018-09-19 13:05:00,54.58,54.58,54.54,54.57,21600.0,49.782,49.782,49.7455,49.7729,21600.0
2018-09-19 13:10:00,54.56,54.59,54.56,54.57,18478.0,49.7637,49.7911,49.7637,49.7729,18478.0
2018-09-19 13:15:00,54.57,54.63,54.57,54.63,22408.0,49.7729,49.8276,49.7729,49.8276,22408.0
2018-09-19 13:20:00,54.62,54.66,54.62,54.66,31808.0,49.8185,49.855,49.8185,49.855,31808.0
2018-09-19 13:25:00,54.66,54.67,54.65,54.67,23892.0,49.855,49.8641,49.8458,49.8641,23892.0
2018-09-19 13:30:00,54.67,54.68,54.65,54.66,35378.0,49.8641,49.8732,49.8458,49.855,35378.0
2018-09-19 13:35:00,54.65,54.68,54.65,54.66,23890.0,49.8458,49.8732,49.8458,49.855,23890.0
2018-09-19 13:40:00,54.67,54.68,54.6,54.6,50102.0,49.8641,49.8732,49.8002,49.8002,50102.0
2018-09-19 13:45:00,54.6,54.63,54.6,54.62,16544.0,49.8002,49.8276,49.8002,49.8185,16544.0
2018-09-19 13:50:00,54.62,54.63,54.6,54.62,21880.0,49.8185,49.8276,49.8002,49.8185,21880.0
2018-09-19 13:55:00,54.62,54.66,54.62,54.66,21532.0,49.8185,49.855,49.8185,49.855,21532.0
2018-09-19 14:00:00,54.65,54.65,54.62,54.63,28006.0,49.8458,49.8458,49.8185,49.8276,28006.0
2018-09-19 14:05:00,54.63,54.63,54.59,54.61,20428.0,49.8276,49.8276,49.7911,49.8094,20428.0
2018-09-19 14:10:00,54.62,54.65,54.62,54.65,44058.0,49.8185,49.8458,49.8185,49.8458,44058.0
2018-09-19 14:15:00,54.64,54.67,54.63,54.67,32188.0,49.8367,49.8641,49.8276,49.8641,32188.0
2018-09-19 14:20:00,54.67,54.68,54.64,54.67,31152.0,49.8641,49.8732,49.8367,49.8641,31152.0
2018-09-19 14:25:00,54.68,54.68,54.63,54.63,28904.0,49.8732,49.8732,49.8276,49.8276,28904.0
2018-09-19 14:30:00,54.63,54.65,54.63,54.63,19362.0,49.8276,49.8458,49.8276,49.8276,19362.0
2018-09-19 14:35:00,54.63,54.65,54.63,54.65,28662.0,49.8276,49.8458,49.8276,49.8458,28662.0
2018-09-19 14:40:00,54.65,54.67,54.65,54.67,46222.0,49.8458,49.8641,49.8458,49.8641,46222.0
2018-09-19 14:45:00,54.67,54.67,54.65,54.67,29326.0,49.8641,49.8641,49.8458,49.8641,29326.0
2018-09-19 14:50:00,54.67,54.67,54.63,54.63,27500.0,49.8641,49.8641,49.8276,49.8276,27500.0
2018-09-19 14:55:00,54.63,54.64,54.6,54.63,30506.0,49.8276,49.8367,49.8002,49.8276,30506.0
2018-09-19 15:00:00,54.63,54.66,54.62,54.65,39794.0,49.8276,49.855,49.8185,49.8458,39794.0
2018-09-19 15:05:00,54.65,54.69,54.64,54.68,22496.0,49.8458,49.8823,49.8367,49.8732,22496.0
2018-09-19 15:10:00,54.67,54.7,54.67,54.7,37162.0,49.8641,49.8914,49.8641,49.8914,37162.0
2018-09-19 15:15:00,54.71,54.71,54.58,54.63,59516.0,49.9006,49.9006,49.782,49.8276,59516.0
2018-09-19 15:20:00,54.63,54.65,54.62,54.64,44106.0,49.8276,49.8458,49.8185,49.8367,44106.0
2018-09-19 15:25:00,54.64,54.64,54.6,54.6,40162.0,49.8367,49.8367,49.8002,49.8002,40162.0
2018-09-19 15:30:00,54.6,54.62,54.6,54.62,60048.0,49.8002,49.8185,49.8002,49.8185,60048.0
2018-09-19 15:35:00,54.62,54.63,54.61,54.62,66914.0,49.8185,49.8276,49.8094,49.8185,66914.0
2018-09-19 15:40:00,54.62,54.67,54.61,54.67,54810.0,49.8185,49.8641,49.8094,49.8641,54810.0
2018-09-19 15:45:00,54.67,54.7,54.66,54.69,90960.0,49.8641,49.8914,49.855,49.8823,90960.0
2018-09-19 15:50:00,54.69,54.69,54.64,54.65,84030.0,49.8823,49.8823,49.8367,49.8458,84030.0
2018-09-19 15:55:00,54.64,54.7,54.64,54.69,249784.0,49.8367,49.8914,49.8367,49.8823,249784.0
2018-09-20 09:30:00,54.68,54.85,54.5,54.51,67394.0,49.8732,50.0283,49.709,49.7181,67394.0
2018-09-20 09:35:00,54.46,54.49,54.35,54.49,45040.0,49.6725,49.6999,49.5722,49.6999,45040.0
2018-09-20 09:40:00,54.46,54.49,54.38,54.4,44518.0,49.6725,49.6999,49.5996,49.6178,44518.0
2018-09-20 09:45:00,54.38,54.43,54.32,54.4,44454.0,49.5996,49.6452,49.5448,49.6178,44454.0
2018-09-20 09:50:00,54.38,54.38,54.23,54.29,57984.0,49.5996,49.5996,49.4628,49.5175,57984.0
2018-09-20 09:55:00,54.29,54.32,54.23,54.3,41696.0,49.5175,49.5448,49.4628,49.5266,41696.0
2018-09-20 10:00:00,54.3,54.44,54.3,54.43,80314.0,49.5266,49.6543,49.5266,49.6452,80314.0
2018-09-20 10:05:00,54.44,54.45,54.34,54.35,56086.0,49.6543,49.6634,49.5631,49.5722,56086.0
2018-09-20 10:10:00,54.37,54.44,54.33,54.33,47612.0,49.5904,49.6543,49.554,49.554,47612.0
2018-09-20 10:15:00,54.33,54.33,54.23,54.26,57838.0,49.554,49.554,49.4628,49.4901,57838.0
2018-09-20 10:20:00,54.26,54.3,54.18,54.2,76122.0,49.4901,49.5266,49.4172,49.4354,76122.0
2018-09-20 10:25:00,54.21,54.37,54.2,54.37,64950.0,49.4445,49.5904,49.4354,49.5904,64950.0
2018-09-20 10:30:00,54.37,54.45,54.37,54.44,52024.0,49.5904,49.6634,49.5904,49.6543,52024.0
2018-09-20 10:35:00,54.45,54.51,54.43,54.48,47912.0,49.6634,49.7181,49.6452,49.6908,47912.0
2018-09-20 10:40:00,54.49,54.57,54.46,54.56,29634.0,49.6999,49.7729,49.6725,49.7637,29634.0
2018-09-20 10:45:00,54.57,54.58,54.51,54.51,26404.0,49.7729,49.782,49.7181,49.7181,26404.0
2018-09-20 10:50:00,54.51,54.63,54.49,54.62,155212.0,49.7181,49.8276,49.6999,49.8185,155212.0
2018-09-20 10:55:00,54.63,54.7,54.61,54.62,28730.0,49.8276,49.8914,49.8094,49.8185,28730.0
2018-09-20 11:00:00,54.62,54.63,54.58,54.58,39126.0,49.8185,49.8276,49.782,49.782,39126.0
2018-09-20 11:05:00,54.59,54.6,54.52,54.57,31040.0,49.7911,49.8002,49.7273,49.7729,31040.0
2018-09-20 11:10:00,54.57,54.57,54.51,54.55,54608.0,49.7729,49.7729,49.7181,49.7546,54608.0
2018-09-20 11:15:00,54.55,54.58,54.51,54.58,33184.0,49.7546,49.782,49.7181,49.782,33184.0
2018-09-20 11:20:00,54.58,54.6,54.55,54.6,48650.0,49.782,49.8002,49.7546,49.8002,48650.0
2018-09-20 11:25:00,54.59,54.6,54.55,54.6,25832.0,49.7911,49.8002,49.7546,49.8002,25832.0
2018-09-20 11:30:00,54.6,54.63,54.59,54.63,32236.0,49.8002,49.8276,49.7911,49.8276,32236.0
2018-09-20 11:35:00,54.63,54.73,54.63,54.72,50204.0,49.8276,49.9188,49.8276,49.9097,50204.0
2018-09-20 11:40:00,54.72,54.76,54.71,54.76,23634.0,49.9097,49.9462,49.9006,49.9462,23634.0
2018-09-20 11:45:00,54.76,54.81,54.71,54.73,42392.0,49.9462,49.9918,49.9006,49.9188,42392.0
2018-09-20 11:50:00,54.73,54.73,54.67,54.68,42288.0,49.9188,49.9188,49.8641,49.8732,42288.0
2018-09-20 11:55:00,54.69,54.72,54.68,54.69,34646.0,49.8823,49.9097,49.8732,49.8823,34646.0
2018-09-20 12:00:00,54.69,54.7,54.65,54.65,28514.0,49.8823,49.8914,49.8458,49.8458,28514.0
2018-09-20 12:05:00,54.65,54.68,54.64,54.67,32942.0,49.8458,49.8732,49.8367,49.8641,32942.0
2018-09-20 12:10:00,54.66,54.68,54.63,54.65,28008.0,49.855,49.8732,49.8276,49.8458,28008.0
2018-09-20 12:15:00,54.66,54.67,54.61,54.62,30494.0,49.855,49.8641,49.8094,49.8185,30494.0
2018-09-20 12:20:00,54.62,54.65,54.61,54.64,43086.0,49.8185,49.8458,49.8094,49.8367,43086.0
2018-09-20 12:25:00,54.64,54.66,54.61,54.62,23018.0,49.8367,49.855,49.8094,49.8185,23018.0
2018-09-20 12:30:00,54.62,54.65,54.61,54.64,18218.0,49.8185,49.8458,49.8094,49.8367,18218.0
2018-09-20 12:35:00,54.64,54.65,54.63,54.63,23838.0,49.8367,49.8458,49.8276,49.8276,23838.0
2018-09-20 12:40:00,54.62,54.64,54.6,54.63,25240.0,49.8185,49.8367,49.8002,49.8276,25240.0
2018-09-20 12:45:00,54.63,54.65,54.63,54.63,18128.0,49.8276,49.8458,49.8276,49.8276,18128.0
2018-09-20 12:50:00,54.63,54.64,54.61,54.62,29832.0,49.8276,49.8367,49.8094,49.8185,29832.0
2018-09-20 12:55:00,54.63,54.65,54.61,54.61,25728.0,49.8276,49.8458,49.8094,49.8094,25728.0
2018-09-20 13:00:00,54.62,54.62,54.59,54.6,31824.0,49.8185,49.8185,49.7911,49.8002,31824.0
2018-09-20 13:05:00,54.6,54.63,54.6,54.63,43542.0,49.8002,49.8276,49.8002,49.8276,43542.0
2018-09-20 13:10:00,54.63,54.63,54.59,54.59,19246.0,49.8276,49.8276,49.7911,49.7911,19246.0
2018-09-20 13:15:00,54.59,54.6,54.54,54.55,36388.0,49.7911,49.8002,49.7455,49.7546,36388.0
2018-09-20 13:20:00,54.55,54.59,54.55,54.56,18682.0,49.7546,49.7911,49.7546,49.7637,18682.0
2018-09-20 13:25:00,54.56,54.56,54.54,54.56,24152.0,49.7637,49.7637,49.7455,49.7637,24152.0
2018-09-20 13:30:00,54.55,54.57,54.55,54.55,24270.0,49.7546,49.7729,49.7546,49.7546,24270.0
2018-09-20 13:35:00,54.55,54.57,54.54,54.56,24402.0,49.7546,49.7729,49.7455,49.7637,24402.0
2018-09-20 13:40:00,54.56,54.59,54.56,54.59,17340.0,49.7637,49.7911,49.7637,49.7911,17340.0
2018-09-20 13:45:00,54.59,54.63,54.57,54.63,28368.0,49.7911,49.8276,49.7729,49.8276,28368.0
2018-09-20 13:50:00,54.63,54.63,54.59,54.6,26354.0,49.8276,49.8276,49.7911,49.8002,26354.0
2018-09-20 13:55:00,54.6,54.63,54.6,54.63,26520.0,49.8002,49.8276,49.8002,49.8276,26520.0
2018-09-20 14:00:00,54.63,54.65,54.63,54.63,40002.0,49.8276,49.8458,49.8276,49.8276,40002.0
2018-09-20 14:05:00,54.64,54.65,54.63,54.63,24966.0,49.8367,49.8458,49.8276,49.8276,24966.0
2018-09-20 14:10:00,54.63,54.65,54.61,54.64,29404.0,49.8276,49.8458,49.8094,49.8367,29404.0
2018-09-20 14:15:00,54.64,54.65,54.63,54.63,29304.0,49.8367,49.8458,49.8276,49.8276,29304.0
2018-09-20 14:20:00,54.63,54.67,54.63,54.65,44456.0,49.8276,49.8641,49.8276,49.8458,44456.0
2018-09-20 14:25:00,54.65,54.66,54.64,54.65,25314.0,49.8458,49.855,49.8367,49.8458,25314.0
2018-09-20 14:30:00,54.65,54.66,54.62,54.63,31178.0,49.8458,49.855,49.8185,49.8276,31178.0
2018-09-20 14:35:00,54.63,54.65,54.63,54.65,27642.0,49.8276,49.8458,49.8276,49.8458,27642.0
2018-09-20 14:40:00,54.65,54.66,54.63,54.66,22276.0,49.8458,49.855,49.8276,49.855,22276.0
2018-09-20 14:45:00,54.65,54.69,54.65,54.68,21494.0,49.8458,49.8823,49.8458,49.8732,21494.0
2018-09-20 14:50:00,54.68,54.7,54.68,54.69,27890.0,49.8732,49.8914,49.8732,49.8823,27890.0
2018-09-20 14:55:00,54.7,54.72,54.68,54.69,25882.0,49.8914,49.9097,49.8732,49.8823,25882.0
2018-09-20 15:00:00,54.69,54.72,54.68,54.71,35362.0,49.8823,49.9097,49.8732,49.9006,35362.0
2018-09-20 15:05:00,54.71,54.72,54.7,54.72,28728.0,49.9006,49.9097,49.8914,49.9097,28728.0
2018-09-20 15:10:00,54.72,54.76,54.72,54.76,42224.0,49.9097,49.9462,49.9097,49.9462,42224.0
2018-09-20 15:15:00,54.76,54.81,54.75,54.8,41158.0,49.9462,49.9918,49.937,49.9826,41158.0
2018-09-20 15:20:00,54.8,54.8,54.76,54.76,36216.0,49.9826,49.9826,49.9462,49.9462,36216.0
2018-09-20 15:25:00,54.76,54.79,54.76,54.79,120048.0,49.9462,49.9735,49.9462,49.9735,120048.0
2018-09-20 15:30:00,54.79,54.81,54.76,54.76,104234.0,49.9735,49.9918,49.9462,49.9462,104234.0
2018-09-20 15:35:00,54.76,54.77,54.74,54.77,64210.0,49.9462,49.9553,49.9279,49.9553,64210.0
2018-09-20 15:40:00,54.77,54.81,54.76,54.76,105440.0,49.9553,49.9918,49.9462,49.9462,105440.0
2018-09-20 15:45:00,54.76,54.77,54.72,54.72,162942.0,49.9462,49.9553,49.9097,49.9097,162942.0
2018-09-20 15:50:00,54.72,54.77,54.7,54.77,131956.0,49.9097,49.9553,49.8914,49.9553,131956.0
2018-09-20 15:55:00,54.77,54.81,54.76,54.77,321816.0,49.9553,49.9918,49.9462,49.9553,321816.0
2018-09-21 09:30:00,55.02,55.13,54.96,54.96,5904.0,50.1833,50.2836,50.1286,50.1286,5904.0
2018-09-21 09:35:00,55.05,55.21,55.05,55.21,1544010.0,50.2107,50.3566,50.2107,50.3566,1544010.0
2018-09-21 09:40:00,55.22,55.23,55.1,55.18,87370.0,50.3657,50.3748,50.2563,50.3292,87370.0
2018-09-21 09:45:00,55.19,55.31,55.16,55.26,139128.0,50.3384,50.4478,50.311,50.4022,139128.0
2018-09-21 09:50:00,55.27,55.3,55.21,55.29,62764.0,50.4113,50.4387,50.3566,50.4296,62764.0
2018-09-21 09:55:00,55.3,55.35,55.27,55.29,54742.0,50.4387,50.4843,50.4113,50.4296,54742.0
2018-09-21 10:00:00,55.28,55.28,55.18,55.23,98712.0,50.4205,50.4205,50.3292,50.3748,98712.0
2018-09-21 10:05:00,55.23,55.3,55.23,55.3,65478.0,50.3748,50.4387,50.3748,50.4387,65478.0
2018-09-21 10:10:00,55.3,55.3,55.23,55.24,52698.0,50.4387,50.4387,50.3748,50.384,52698.0
2018-09-21 10:15:00,55.24,55.34,55.24,55.31,47222.0,50.384,50.4752,50.384,50.4478,47222.0
2018-09-21 10:20:00,55.32,55.32,55.14,55.17,56784.0,50.4569,50.4569,50.2928,50.3201,56784.0
2018-09-21 10:25:00,55.18,55.23,55.17,55.22,50984.0,50.3292,50.3748,50.3201,50.3657,50984.0
2018-09-21 10:30:00,55.22,55.24,55.13,55.13,36694.0,50.3657,50.384,50.2836,50.2836,36694.0
2018-09-21 10:35:00,55.14,55.21,55.11,55.13,46528.0,50.2928,50.3566,50.2654,50.2836,46528.0
2018-09-21 10:40:00,55.15,55.17,55.09,55.15,45306.0,50.3019,50.3201,50.2472,50.3019,45306.0
2018-09-21 10:45:00,55.16,55.2,55.14,55.15,47572.0,50.311,50.3475,50.2928,50.3019,47572.0
2018-09-21 10:50:00,55.14,55.15,55.12,55.13,52268.0,50.2928,50.3019,50.2745,50.2836,52268.0
2018-09-21 10:55:00,55.13,55.17,55.1,55.15,73184.0,50.2836,50.3201,50.2563,50.3019,73184.0
2018-09-21 11:00:00,55.13,55.15,55.11,55.13,34712.0,50.2836,50.3019,50.2654,50.2836,34712.0
2018-09-21 11:05:00,55.12,55.15,55.08,55.12,36608.0,50.2745,50.3019,50.238,50.2745,36608.0
2018-09-21 11:10:00,55.12,55.13,55.06,55.07,41694.0,50.2745,50.2836,50.2198,50.2289,41694.0
2018-09-21 11:15:00,55.07,55.13,55.07,55.09,39684.0,50.2289,50.2836,50.2289,50.2472,39684.0
2018-09-21 11:20:00,55.09,55.15,55.09,55.1,45842.0,50.2472,50.3019,50.2472,50.2563,45842.0
2018-09-21 11:25:00,55.12,55.13,55.09,55.09,53036.0,50.2745,50.2836,50.2472,50.2472,53036.0
2018-09-21 11:30:00,55.09,55.1,55.08,55.1,36976.0,50.2472,50.2563,50.238,50.2563,36976.0
2018-09-21 11:35:00,55.1,55.11,55.07,55.09,44388.0,50.2563,50.2654,50.2289,50.2472,44388.0
2018-09-21 11:40:00,55.1,55.13,55.08,55.11,49576.0,50.2563,50.2836,50.238,50.2654,49576.0
2018-09-21 11:45:00,55.1,55.14,55.1,55.13,23284.0,50.2563,50.2928,50.2563,50.2836,23284.0
2018-09-21 11:50:00,55.13,55.13,55.05,55.1,85818.0,50.2836,50.2836,50.2107,50.2563,85818.0
2018-09-21 11:55:00,55.1,55.17,55.1,55.17,28304.0,50.2563,50.3201,50.2563,50.3201,28304.0
2018-09-21 12:00:00,55.17,55.22,55.17,55.2,36708.0,50.3201,50.3657,50.3201,50.3475,36708.0
2018-09-21 12:05:00,55.2,55.22,55.19,55.22,27914.0,50.3475,50.3657,50.3384,50.3657,27914.0
2018-09-21 12:10:00,55.22,55.23,55.2,55.23,25228.0,50.3657,50.3748,50.3475,50.3748,25228.0
2018-09-21 12:15:00,55.23,55.23,55.19,55.2,30448.0,50.3748,50.3748,50.3384,50.3475,30448.0
2018-09-21 12:20:00,55.21,55.21,55.18,55.18,33034.0,50.3566,50.3566,50.3292,50.3292,33034.0
2018-09-21 12:25:00,55.18,55.29,55.18,55.27,65184.0,50.3292,50.4296,50.3292,50.4113,65184.0
2018-09-21 12:30:00,55.26,55.27,55.23,55.24,42008.0,50.4022,50.4113,50.3748,50.384,42008.0
2018-09-21 12:35:00,55.24,55.24,55.19,55.21,29844.0,50.384,50.384,50.3384,50.3566,29844.0
2018-09-21 12:40:00,55.21,55.23,55.18,55.2,43596.0,50.3566,50.3748,50.3292,50.3475,43596.0
2018-09-21 12:45:00,55.2,55.23,55.2,55.22,32934.0,50.3475,50.3748,50.3475,50.3657,32934.0
2018-09-21 12:50:00,55.22,55.24,55.2,55.24,39518.0,50.3657,50.384,50.3475,50.384,39518.0
2018-09-21 12:55:00,55.24,55.26,55.24,55.24,36066.0,50.384,50.4022,50.384,50.384,36066.0
2018-09-21 13:00:00,55.24,55.24,55.17,55.18,38168.0,50.384,50.384,50.3201,50.3292,38168.0
2018-09-21 13:05:00,55.19,55.19,55.15,55.16,14898.0,50.3384,50.3384,50.3019,50.311,14898.0
2018-09-21 13:10:00,55.16,55.2,55.16,55.16,22770.0,50.311,50.3475,50.311,50.311,22770.0
2018-09-21 13:15:00,55.16,55.17,55.14,55.16,17728.0,50.311,50.3201,50.2928,50.311,17728.0
2018-09-21 13:20:00,55.16,55.2,55.16,55.2,44982.0,50.311,50.3475,50.311,50.3475,44982.0
2018-09-21 13:25:00,55.19,55.21,55.18,55.19,44888.0,50.3384,50.3566,50.3292,50.3384,44888.0
2018-09-21 13:30:00,55.19,55.21,55.18,55.18,20856.0,50.3384,50.3566,50.3292,50.3292,20856.0
2018-09-21 13:35:00,55.18,55.2,55.14,55.19,21706.0,50.3292,50.3475,50.2928,50.3384,21706.0
2018-09-21 13:40:00,55.19,55.2,55.16,55.18,28102.0,50.3384,50.3475,50.311,50.3292,28102.0
2018-09-21 13:45:00,55.17,55.18,55.16,55.16,20134.0,50.3201,50.3292,50.311,50.311,20134.0
2018-09-21 13:50:00,55.17,55.18,55.1,55.1,31674.0,50.3201,50.3292,50.2563,50.2563,31674.0
2018-09-21 13:55:00,55.1,55.17,55.1,55.17,28068.0,50.2563,50.3201,50.2563,50.3201,28068.0
2018-09-21 14:00:00,55.17,55.17,55.1,55.12,50368.0,50.3201,50.3201,50.2563,50.2745,50368.0
2018-09-21 14:05:00,55.12,55.13,55.07,55.07,32424.0,50.2745,50.2836,50.2289,50.2289,32424.0
2018-09-21 14:10:00,55.08,55.09,54.97,54.98,82234.0,50.238,50.2472,50.1377,50.1468,82234.0
2018-09-21 14:15:00,54.98,55.02,54.98,54.99,54130.0,50.1468,50.1833,50.1468,50.1559,54130.0
2018-09-21 14:20:00,54.99,55.01,54.96,54.97,43008.0,50.1559,50.1742,50.1286,50.1377,43008.0
2018-09-21 14:25:00,54.98,54.99,54.94,54.95,53484.0,50.1468,50.1559,50.1103,50.1195,53484.0
2018-09-21 14:30:00,54.95,54.96,54.9,54.92,48964.0,50.1195,50.1286,50.0739,50.0921,48964.0
2018-09-21 14:35:00,54.93,54.98,54.92,54.97,32326.0,50.1012,50.1468,50.0921,50.1377,32326.0
2018-09-21 14:40:00,54.98,54.98,54.93,54.94,26960.0,50.1468,50.1468,50.1012,50.1103,26960.0
2018-09-21 14:45:00,54.95,54.97,54.93,54.95,39742.0,50.1195,50.1377,50.1012,50.1195,39742.0
2018-09-21 14:50:00,54.95,54.95,54.93,54.95,28942.0,50.1195,50.1195,50.1012,50.1195,28942.0
2018-09-21 14:55:00,54.95,54.96,54.9,54.92,42736.0,50.1195,50.1286,50.0739,50.0921,42736.0
2018-09-21 15:00:00,54.92,54.95,54.91,54.94,44140.0,50.0921,50.1195,50.083,50.1103,44140.0
2018-09-21 15:05:00,54.94,54.99,54.93,54.99,44284.0,50.1103,50.1559,50.1012,50.1559,44284.0
2018-09-21 15:10:00,54.99,54.99,54.98,54.99,50596.0,50.1559,50.1559,50.1468,50.1559,50596.0
2018-09-21 15:15:00,54.98,54.98,54.87,54.88,52868.0,50.1468,50.1468,50.0465,50.0556,52868.0
2018-09-21 15:20:00,54.88,54.88,54.84,54.87,54512.0,50.0556,50.0556,50.0191,50.0465,54512.0
2018-09-21 15:25:00,54.88,54.9,54.86,54.86,41440.0,50.0556,50.0739,50.0374,50.0374,41440.0
2018-09-21 15:30:00,54.85,54.86,54.79,54.82,87958.0,50.0283,50.0374,49.9735,50.0009,87958.0
2018-09-21 15:35:00,54.82,54.83,54.77,54.82,82982.0,50.0009,50.01,49.9553,50.0009,82982.0
2018-09-21 15:40:00,54.82,54.82,54.72,54.74,132440.0,50.0009,50.0009,49.9097,49.9279,132440.0
2018-09-21 15:45:00,54.73,54.77,54.73,54.76,80942.0,49.9188,49.9553,49.9188,49.9462,80942.0
2018-09-21 15:50:00,54.76,54.8,54.76,54.8,111220.0,49.9462,49.9826,49.9462,49.9826,111220.0
2018-09-21 15:55:00,54.8,54.85,54.74,54.82,678884.0,49.9826,50.0283,49.9279,50.0009,678884.0
2018-09-24 09:30:00,54.83,54.99,54.52,54.97,109876.0,50.01,50.1559,49.7273,50.1377,109876.0
2018-09-24 09:35:00,54.96,55.12,54.95,55.1,68958.0,50.1286,50.2745,50.1195,50.2563,68958.0
2018-09-24 09:40:00,55.1,55.1,54.96,55.08,64570.0,50.2563,50.2563,50.1286,50.238,64570.0
2018-09-24 09:45:00,55.04,55.12,54.97,54.99,61240.0,50.2016,50.2745,50.1377,50.1559,61240.0
2018-09-24 09:50:00,55.0,55.02,54.92,54.93,51384.0,50.1651,50.1833,50.0921,50.1012,51384.0
2018-09-24 09:55:00,54.93,55.1,54.92,55.04,49744.0,50.1012,50.2563,50.0921,50.2016,49744.0
2018-09-24 10:00:00,55.05,55.15,55.05,55.13,45076.0,50.2107,50.3019,50.2107,50.2836,45076.0
2018-09-24 10:05:00,55.15,55.22,55.1,55.1,36132.0,50.3019,50.3657,50.2563,50.2563,36132.0
2018-09-24 10:10:00,55.12,55.17,55.07,55.17,48502.0,50.2745,50.3201,50.2289,50.3201,48502.0
2018-09-24 10:15:00,55.17,55.21,55.13,55.15,28034.0,50.3201,50.3566,50.2836,50.3019,28034.0
2018-09-24 10:20:00,55.13,55.22,55.13,55.18,32348.0,50.2836,50.3657,50.2836,50.3292,32348.0
2018-09-24 10:25:00,55.17,55.17,55.05,55.07,30926.0,50.3201,50.3201,50.2107,50.2289,30926.0
2018-09-24 10:30:00,55.06,55.09,55.02,55.04,33484.0,50.2198,50.2472,50.1833,50.2016,33484.0
2018-09-24 10:35:00,55.04,55.04,54.9,54.9,41196.0,50.2016,50.2016,50.0739,50.0739,41196.0
2018-09-24 10:40:00,54.88,54.97,54.86,54.89,24694.0,50.0556,50.1377,50.0374,50.0647,24694.0
2018-09-24 10:45:00,54.9,54.91,54.83,54.87,25352.0,50.0739,50.083,50.01,50.0465,25352.0
2018-09-24 10:50:00,54.87,54.89,54.8,54.8,31612.0,50.0465,50.0647,49.9826,49.9826,31612.0
2018-09-24 10:55:00,54.79,54.86,54.77,54.86,23684.0,49.9735,50.0374,49.9553,50.0374,23684.0
2018-09-24 11:00:00,54.87,54.91,54.85,54.9,22978.0,50.0465,50.083,50.0283,50.0739,22978.0
2018-09-24 11:05:00,54.91,54.91,54.81,54.81,28278.0,50.083,50.083,49.9918,49.9918,28278.0
2018-09-24 11:10:00,54.81,54.83,54.76,54.78,28770.0,49.9918,50.01,49.9462,49.9644,28770.0
2018-09-24 11:15:00,54.79,54.87,54.79,54.87,36094.0,49.9735,50.0465,49.9735,50.0465,36094.0
2018-09-24 11:20:00,54.88,54.89,54.76,54.8,140798.0,50.0556,50.0647,49.9462,49.9826,140798.0
2018-09-24 11:25:00,54.79,54.81,54.72,54.74,35176.0,49.9735,49.9918,49.9097,49.9279,35176.0
2018-09-24 11:30:00,54.74,54.76,54.7,54.71,21818.0,49.9279,49.9462,49.8914,49.9006,21818.0
2018-09-24 11:35:00,54.71,54.71,54.65,54.69,22232.0,49.9006,49.9006,49.8458,49.8823,22232.0
2018-09-24 11:40:00,54.7,54.72,54.67,54.71,23612.0,49.8914,49.9097,49.8641,49.9006,23612.0
2018-09-24 11:45:00,54.7,54.71,54.63,54.69,35218.0,49.8914,49.9006,49.8276,49.8823,35218.0
2018-09-24 11:50:00,54.69,54.73,54.67,54.72,18490.0,49.8823,49.9188,49.8641,49.9097,18490.0
2018-09-24 11:55:00,54.72,54.76,54.68,54.74,33220.0,49.9097,49.9462,49.8732,49.9279,33220.0
2018-09-24 12:00:00,54.74,54.83,54.74,54.79,20232.0,49.9279,50.01,49.9279,49.9735,20232.0
2018-09-24 12:05:00,54.79,54.9,54.79,54.9,38924.0,49.9735,50.0739,49.9735,50.0739,38924.0
2018-09-24 12:10:00,54.91,54.95,54.89,54.93,35176.0,50.083,50.1195,50.0647,50.1012,35176.0
2018-09-24 12:15:00,54.94,54.94,54.87,54.88,81928.0,50.1103,50.1103,50.0465,50.0556,81928.0
2018-09-24 12:20:00,54.88,54.91,54.81,54.86,65710.0,50.0556,50.083,49.9918,50.0374,65710.0
2018-09-24 12:25:00,54.85,54.87,54.85,54.85,17816.0,50.0283,50.0465,50.0283,50.0283,17816.0
2018-09-24 12:30:00,54.85,54.91,54.85,54.9,17718.0,50.0283,50.083,50.0283,50.0739,17718.0
2018-09-24 12:35:00,54.9,54.93,54.88,54.88,20568.0,50.0739,50.1012,50.0556,50.0556,20568.0
2018-09-24 12:40:00,54.88,54.91,54.85,54.91,32380.0,50.0556,50.083,50.0283,50.083,32380.0
2018-09-24 12:45:00,54.91,54.94,54.91,54.93,21184.0,50.083,50.1103,50.083,50.1012,21184.0
2018-09-24 12:50:00,54.94,54.95,54.88,54.88,20240.0,50.1103,50.1195,50.0556,50.0556,20240.0
2018-09-24 12:55:00,54.88,54.9,54.84,54.86,42342.0,50.0556,50.0739,50.0191,50.0374,42342.0
2018-09-24 13:00:00,54.87,54.88,54.83,54.87,27092.0,50.0465,50.0556,50.01,50.0465,27092.0
2018-09-24 13:05:00,54.88,54.9,54.88,54.88,22472.0,50.0556,50.0739,50.0556,50.0556,22472.0
2018-09-24 13:10:00,54.88,54.91,54.88,54.89,29040.0,50.0556,50.083,50.0556,50.0647,29040.0
2018-09-24 13:15:00,54.89,54.89,54.81,54.82,28748.0,50.0647,50.0647,49.9918,50.0009,28748.0
2018-09-24 13:20:00,54.82,54.9,54.82,54.88,23848.0,50.0009,50.0739,50.0009,50.0556,23848.0
2018-09-24 13:25:00,54.88,54.88,54.85,54.87,42782.0,50.0556,50.0556,50.0283,50.0465,42782.0
2018-09-24 13:30:00,54.87,54.88,54.86,54.87,21604.0,50.0465,50.0556,50.0374,50.0465,21604.0
2018-09-24 13:35:00,54.86,54.88,54.84,54.87,19482.0,50.0374,50.0556,50.0191,50.0465,19482.0
2018-09-24 13:40:00,54.87,54.88,54.85,54.87,29068.0,50.0465,50.0556,50.0283,50.0465,29068.0
2018-09-24 13:45:00,54.88,54.88,54.81,54.82,20398.0,50.0556,50.0556,49.9918,50.0009,20398.0
2018-09-24 13:50:00,54.82,54.85,54.82,54.83,27718.0,50.0009,50.0283,50.0009,50.01,27718.0
2018-09-24 13:55:00,54.84,54.88,54.83,54.88,38320.0,50.0191,50.0556,50.01,50.0556,38320.0
2018-09-24 14:00:00,54.88,54.92,54.88,54.9,29070.0,50.0556,50.0921,50.0556,50.0739,29070.0
2018-09-24 14:05:00,54.9,54.9,54.88,54.88,37494.0,50.0739,50.0739,50.0556,50.0556,37494.0
2018-09-24 14:10:00,54.88,54.93,54.88,54.91,64454.0,50.0556,50.1012,50.0556,50.083,64454.0
2018-09-24 14:15:00,54.91,54.91,54.88,54.91,38834.0,50.083,50.083,50.0556,50.083,38834.0
2018-09-24 14:20:00,54.91,54.94,54.9,54.9,71872.0,50.083,50.1103,50.0739,50.0739,71872.0
2018-09-24 14:25:00,54.9,54.95,54.9,54.93,26874.0,50.0739,50.1195,50.0739,50.1012,26874.0
2018-09-24 14:30:00,54.93,54.96,54.91,54.92,39626.0,50.1012,50.1286,50.083,50.0921,39626.0
2018-09-24 14:35:00,54.91,54.92,54.88,54.9,31572.0,50.083,50.0921,50.0556,50.0739,31572.0
2018-09-24 14:40:00,54.9,54.91,54.88,54.9,23370.0,50.0739,50.083,50.0556,50.0739,23370.0
2018-09-24 14:45:00,54.89,54.92,54.88,54.92,17758.0,50.0647,50.0921,50.0556,50.0921,17758.0
2018-09-24 14:50:00,54.92,54.94,54.91,54.94,31042.0,50.0921,50.1103,50.083,50.1103,31042.0
2018-09-24 14:55:00,54.94,54.94,54.9,54.91,28844.0,50.1103,50.1103,50.0739,50.083,28844.0
2018-09-24 15:00:00,54.91,54.93,54.9,54.91,35168.0,50.083,50.1012,50.0739,50.083,35168.0
2018-09-24 15:05:00,54.92,54.95,54.88,54.95,31372.0,50.0921,50.1195,50.0556,50.1195,31372.0
2018-09-24 15:10:00,54.95,54.95,54.93,54.94,30158.0,50.1195,50.1195,50.1012,50.1103,30158.0
2018-09-24 15:15:00,54.94,54.95,54.92,54.95,30232.0,50.1103,50.1195,50.0921,50.1195,30232.0
2018-09-24 15:20:00,54.95,54.96,54.92,54.92,33146.0,50.1195,50.1286,50.0921,50.0921,33146.0
2018-09-24 15:25:00,54.93,54.95,54.92,54.94,36978.0,50.1012,50.1195,50.0921,50.1103,36978.0
2018-09-24 15:30:00,54.94,54.95,54.91,54.92,62064.0,50.1103,50.1195,50.083,50.0921,62064.0
2018-09-24 15:35:00,54.92,54.93,54.88,54.88,77328.0,50.0921,50.1012,50.0556,50.0556,77328.0
2018-09-24 15:40:00,54.88,54.88,54.84,54.87,63880.0,50.0556,50.0556,50.0191,50.0465,63880.0
2018-09-24 15:45:00,54.88,54.9,54.87,54.87,92270.0,50.0556,50.0739,50.0465,50.0465,92270.0
2018-09-24 15:50:00,54.87,54.87,54.84,54.85,76138.0,50.0465,50.0465,50.0191,50.0283,76138.0
2018-09-24 15:55:00,54.85,54.9,54.84,54.86,349156.0,50.0283,50.0739,50.0191,50.0374,349156.0
2018-09-25 09:30:00,55.09,55.32,54.95,55.21,106820.0,50.2472,50.4569,50.1195,50.3566,106820.0
2018-09-25 09:35:00,55.23,55.29,55.1,55.17,94512.0,50.3748,50.4296,50.2563,50.3201,94512.0
2018-09-25 09:40:00,55.18,55.25,55.09,55.13,54856.0,50.3292,50.3931,50.2472,50.2836,54856.0
2018-09-25 09:45:00,55.13,55.17,55.06,55.06,42442.0,50.2836,50.3201,50.2198,50.2198,42442.0
2018-09-25 09:50:00,55.07,55.1,54.98,54.99,45454.0,50.2289,50.2563,50.1468,50.1559,45454.0
2018-09-25 09:55:00,54.98,55.02,54.96,54.99,43150.0,50.1468,50.1833,50.1286,50.1559,43150.0
2018-09-25 10:00:00,54.99,54.99,54.95,54.96,32826.0,50.1559,50.1559,50.1195,50.1286,32826.0
2018-09-25 10:05:00,54.96,55.04,54.95,55.02,38682.0,50.1286,50.2016,50.1195,50.1833,38682.0
2018-09-25 10:10:00,55.02,55.02,54.92,54.94,26556.0,50.1833,50.1833,50.0921,50.1103,26556.0
2018-09-25 10:15:00,54.94,54.99,54.92,54.99,34982.0,50.1103,50.1559,50.0921,50.1559,34982.0
2018-09-25 10:20:00,54.99,55.01,54.94,54.99,24170.0,50.1559,50.1742,50.1103,50.1559,24170.0
2018-09-25 10:25:00,54.99,55.08,54.96,55.07,35418.0,50.1559,50.238,50.1286,50.2289,35418.0
2018-09-25 10:30:00,55.07,55.09,55.01,55.02,38626.0,50.2289,50.2472,50.1742,50.1833,38626.0
2018-09-25 10:35:00,55.03,55.07,55.02,55.05,24076.0,50.1924,50.2289,50.1833,50.2107,24076.0
2018-09-25 10:40:00,55.04,55.09,55.04,55.08,28048.0,50.2016,50.2472,50.2016,50.238,28048.0
2018-09-25 10:45:00,55.07,55.08,54.97,55.02,37796.0,50.2289,50.238,50.1377,50.1833,37796.0
2018-09-25 10:50:00,55.02,55.06,55.0,55.05,39726.0,50.1833,50.2198,50.1651,50.2107,39726.0
2018-09-25 10:55:00,55.05,55.09,55.04,55.04,27560.0,50.2107,50.2472,50.2016,50.2016,27560.0
2018-09-25 11:00:00,55.03,55.06,54.98,55.05,31610.0,50.1924,50.2198,50.1468,50.2107,31610.0
2018-09-25 11:05:00,55.06,55.12,55.06,55.1,30656.0,50.2198,50.2745,50.2198,50.2563,30656.0
2018-09-25 11:10:00,55.1,55.13,55.07,55.12,35588.0,50.2563,50.2836,50.2289,50.2745,35588.0
2018-09-25 11:15:00,55.12,55.16,55.11,55.13,36918.0,50.2745,50.311,50.2654,50.2836,36918.0
2018-09-25 11:20:00,55.14,55.17,55.11,55.11,32542.0,50.2928,50.3201,50.2654,50.2654,32542.0
2018-09-25 11:25:00,55.11,55.18,55.1,55.18,28334.0,50.2654,50.3292,50.2563,50.3292,28334.0
2018-09-25 11:30:00,55.18,55.22,55.15,55.22,177708.0,50.3292,50.3657,50.3019,50.3657,177708.0
2018-09-25 11:35:00,55.22,55.23,55.18,55.19,30946.0,50.3657,50.3748,50.3292,50.3384,30946.0
2018-09-25 11:40:00,55.2,55.29,55.2,55.26,26440.0,50.3475,50.4296,50.3475,50.4022,26440.0
2018-09-25 11:45:00,55.25,55.32,55.24,55.3,33444.0,50.3931,50.4569,50.384,50.4387,33444.0
2018-09-25 11:50:00,55.31,55.32,55.29,55.32,44200.0,50.4478,50.4569,50.4296,50.4569,44200.0
2018-09-25 11:55:00,55.3,55.32,55.27,55.27,20238.0,50.4387,50.4569,50.4113,50.4113,20238.0
2018-09-25 12:00:00,55.27,55.3,55.27,55.28,22908.0,50.4113,50.4387,50.4113,50.4205,22908.0
2018-09-25 12:05:00,55.27,55.29,55.26,55.26,32080.0,50.4113,50.4296,50.4022,50.4022,32080.0
2018-09-25 12:10:00,55.27,55.27,55.22,55.24,25674.0,50.4113,50.4113,50.3657,50.384,25674.0
2018-09-25 12:15:00,55.25,55.26,55.21,55.21,18354.0,50.3931,50.4022,50.3566,50.3566,18354.0
2018-09-25 12:20:00,55.22,55.26,55.22,55.26,14910.0,50.3657,50.4022,50.3657,50.4022,14910.0
2018-09-25 12:25:00,55.26,55.27,55.22,55.24,43330.0,50.4022,50.4113,50.3657,50.384,43330.0
2018-09-25 12:30:00,55.24,55.27,55.21,55.27,34586.0,50.384,50.4113,50.3566,50.4113,34586.0
2018-09-25 12:35:00,55.27,55.29,55.26,55.27,28402.0,50.4113,50.4296,50.4022,50.4113,28402.0
2018-09-25 12:40:00,55.27,55.27,55.24,55.24,19942.0,50.4113,50.4113,50.384,50.384,19942.0
2018-09-25 12:45:00,55.24,55.26,55.17,55.19,29738.0,50.384,50.4022,50.3201,50.3384,29738.0
2018-09-25 12:50:00,55.19,55.21,55.18,55.19,21090.0,50.3384,50.3566,50.3292,50.3384,21090.0
2018-09-25 12:55:00,55.19,55.21,55.17,55.18,21206.0,50.3384,50.3566,50.3201,50.3292,21206.0
2018-09-25 13:00:00,55.18,55.21,55.17,55.18,22020.0,50.3292,50.3566,50.3201,50.3292,22020.0
2018-09-25 13:05:00,55.19,55.21,55.18,55.2,34340.0,50.3384,50.3566,50.3292,50.3475,34340.0
2018-09-25 13:10:00,55.19,55.2,55.15,55.17,22774.0,50.3384,50.3475,50.3019,50.3201,22774.0
2018-09-25 13:15:00,55.15,55.16,55.1,55.11,41256.0,50.3019,50.311,50.2563,50.2654,41256.0
2018-09-25 13:20:00,55.11,55.12,55.08,55.08,20722.0,50.2654,50.2745,50.238,50.238,20722.0
2018-09-25 13:25:00,55.08,55.08,55.04,55.06,18892.0,50.238,50.238,50.2016,50.2198,18892.0
2018-09-25 13:30:00,55.06,55.07,55.05,55.07,21648.0,50.2198,50.2289,50.2107,50.2289,21648.0
2018-09-25 13:35:00,55.07,55.08,55.04,55.05,23246.0,50.2289,50.238,50.2016,50.2107,23246.0
2018-09-25 13:40:00,55.05,55.05,54.98,55.01,22730.0,50.2107,50.2107,50.1468,50.1742,22730.0
2018-09-25 13:45:00,55.01,55.04,54.99,55.03,31106.0,50.1742,50.2016,50.1559,50.1924,31106.0
2018-09-25 13:50:00,55.03,55.06,55.02,55.03,21890.0,50.1924,50.2198,50.1833,50.1924,21890.0
2018-09-25 13:55:00,55.03,55.07,55.01,55.07,22812.0,50.1924,50.2289,50.1742,50.2289,22812.0
2018-09-25 14:00:00,55.06,55.1,55.06,55.09,18928.0,50.2198,50.2563,50.2198,50.2472,18928.0
2018-09-25 14:05:00,55.09,55.1,55.07,55.09,23844.0,50.2472,50.2563,50.2289,50.2472,23844.0
2018-09-25 14:10:00,55.09,55.13,55.08,55.13,65026.0,50.2472,50.2836,50.238,50.2836,65026.0
2018-09-25 14:15:00,55.13,55.2,55.13,55.2,127512.0,50.2836,50.3475,50.2836,50.3475,127512.0
2018-09-25 14:20:00,55.2,55.21,55.16,55.19,34404.0,50.3475,50.3566,50.311,50.3384,34404.0
2018-09-25 14:25:00,55.19,55.19,55.18,55.19,20530.0,50.3384,50.3384,50.3292,50.3384,20530.0
2018-09-25 14:30:00,55.18,55.18,55.11,55.11,33900.0,50.3292,50.3292,50.2654,50.2654,33900.0
2018-09-25 14:35:00,55.11,55.16,55.1,55.16,29738.0,50.2654,50.311,50.2563,50.311,29738.0
2018-09-25 14:40:00,55.17,55.2,55.17,55.17,27868.0,50.3201,50.3475,50.3201,50.3201,27868.0
2018-09-25 14:45:00,55.17,55.19,55.13,55.14,38678.0,50.3201,50.3384,50.2836,50.2928,38678.0
2018-09-25 14:50:00,55.15,55.15,55.12,55.15,28554.0,50.3019,50.3019,50.2745,50.3019,28554.0
2018-09-25 14:55:00,55.15,55.16,55.13,55.16,29268.0,50.3019,50.311,50.2836,50.311,29268.0
2018-09-25 15:00:00,55.16,55.16,55.1,55.1,93434.0,50.311,50.311,50.2563,50.2563,93434.0
2018-09-25 15:05:00,55.11,55.13,55.07,55.07,42750.0,50.2654,50.2836,50.2289,50.2289,42750.0
2018-09-25 15:10:00,55.07,55.1,55.07,55.09,65686.0,50.2289,50.2563,50.2289,50.2472,65686.0
2018-09-25 15:15:00,55.09,55.1,55.05,55.08,39812.0,50.2472,50.2563,50.2107,50.238,39812.0
2018-09-25 15:20:00,55.08,55.13,55.07,55.13,30286.0,50.238,50.2836,50.2289,50.2836,30286.0
2018-09-25 15:25:00,55.13,55.17,55.12,55.14,38690.0,50.2836,50.3201,50.2745,50.2928,38690.0
2018-09-25 15:30:00,55.15,55.15,55.13,55.13,33928.0,50.3019,50.3019,50.2836,50.2836,33928.0
2018-09-25 15:35:00,55.14,55.19,55.13,55.19,56514.0,50.2928,50.3384,50.2836,50.3384,56514.0
2018-09-25 15:40:00,55.19,55.21,55.17,55.17,57990.0,50.3384,50.3566,50.3201,50.3201,57990.0
2018-09-25 15:45:00,55.17,55.24,55.17,55.24,117406.0,50.3201,50.384,50.3201,50.384,117406.0
2018-09-25 15:50:00,55.24,55.24,55.18,55.19,90374.0,50.384,50.384,50.3292,50.3384,90374.0
2018-09-25 15:55:00,55.19,55.2,55.13,55.17,302360.0,50.3384,50.3475,50.2836,50.3201,302360.0
2018-09-26 09:30:00,55.63,55.67,55.32,55.53,144834.0,50.7397,50.7762,50.4569,50.6485,144834.0
2018-09-26 09:35:00,55.58,55.71,55.45,55.49,44112.0,50.6941,50.8127,50.5755,50.612,44112.0
2018-09-26 09:40:00,55.52,55.54,55.28,55.28,60198.0,50.6394,50.6576,50.4205,50.4205,60198.0
2018-09-26 09:45:00,55.31,55.49,55.31,55.49,71800.0,50.4478,50.612,50.4478,50.612,71800.0
2018-09-26 09:50:00,55.49,55.52,55.42,55.42,50978.0,50.612,50.6394,50.5481,50.5481,50978.0
2018-09-26 09:55:00,55.43,55.49,55.42,55.44,58842.0,50.5573,50.612,50.5481,50.5664,58842.0
2018-09-26 10:00:00,55.43,55.49,55.37,55.44,40560.0,50.5573,50.612,50.5025,50.5664,40560.0
2018-09-26 10:05:00,55.42,55.46,55.38,55.46,40662.0,50.5481,50.5846,50.5117,50.5846,40662.0
2018-09-26 10:10:00,55.45,55.45,55.36,55.42,51562.0,50.5755,50.5755,50.4934,50.5481,51562.0
2018-09-26 10:15:00,55.42,55.52,55.38,55.44,56058.0,50.5481,50.6394,50.5117,50.5664,56058.0
2018-09-26 10:20:00,55.44,55.51,55.41,55.49,147280.0,50.5664,50.6302,50.539,50.612,147280.0
2018-09-26 10:25:00,55.5,55.63,55.5,55.63,55444.0,50.6211,50.7397,50.6211,50.7397,55444.0
2018-09-26 10:30:00,55.63,55.74,55.63,55.74,44082.0,50.7397,50.84,50.7397,50.84,44082.0
2018-09-26 10:35:00,55.74,55.86,55.73,55.84,87840.0,50.84,50.9495,50.8309,50.9312,87840.0
2018-09-26 10:40:00,55.84,55.9,55.76,55.77,127290.0,50.9312,50.986,50.8583,50.8674,127290.0
2018-09-26 10:45:00,55.77,55.83,55.77,55.81,53590.0,50.8674,50.9221,50.8674,50.9039,53590.0
2018-09-26 10:50:00,55.81,55.81,55.72,55.74,34676.0,50.9039,50.9039,50.8218,50.84,34676.0
2018-09-26 10:55:00,55.73,55.81,55.72,55.75,44590.0,50.8309,50.9039,50.8218,50.8491,44590.0
2018-09-26 11:00:00,55.75,55.89,55.75,55.83,38086.0,50.8491,50.9768,50.8491,50.9221,38086.0
2018-09-26 11:05:00,55.84,55.88,55.83,55.88,44762.0,50.9312,50.9677,50.9221,50.9677,44762.0
2018-09-26 11:10:00,55.89,55.92,55.85,55.88,43726.0,50.9768,51.0042,50.9403,50.9677,43726.0
2018-09-26 11:15:00,55.87,55.9,55.8,55.83,60672.0,50.9586,50.986,50.8947,50.9221,60672.0
2018-09-26 11:20:00,55.83,55.85,55.81,55.84,35270.0,50.9221,50.9403,50.9039,50.9312,35270.0
2018-09-26 11:25:00,55.84,55.91,55.84,55.9,31904.0,50.9312,50.9951,50.9312,50.986,31904.0
2018-09-26 11:30:00,55.91,55.91,55.85,55.87,26090.0,50.9951,50.9951,50.9403,50.9586,26090.0
2018-09-26 11:35:00,55.88,55.88,55.81,55.86,48740.0,50.9677,50.9677,50.9039,50.9495,48740.0
2018-09-26 11:40:00,55.87,55.9,55.84,55.87,49508.0,50.9586,50.986,50.9312,50.9586,49508.0
2018-09-26 11:45:00,55.86,55.95,55.86,55.95,54444.0,50.9495,51.0316,50.9495,51.0316,54444.0
2018-09-26 11:50:00,55.96,55.98,55.94,55.95,46186.0,51.0407,51.0589,51.0224,51.0316,46186.0
2018-09-26 11:55:00,55.95,55.97,55.92,55.94,32760.0,51.0316,51.0498,51.0042,51.0224,32760.0
2018-09-26 12:00:00,55.94,55.98,55.94,55.94,31064.0,51.0224,51.0589,51.0224,51.0224,31064.0
2018-09-26 12:05:00,55.94,55.98,55.93,55.98,36802.0,51.0224,51.0589,51.0133,51.0589,36802.0
2018-09-26 12:10:00,55.98,56.04,55.97,56.02,50048.0,51.0589,51.1136,51.0498,51.0954,50048.0
2018-09-26 12:15:00,56.02,56.07,56.02,56.04,68954.0,51.0954,51.141,51.0954,51.1136,68954.0
2018-09-26 12:20:00,56.04,56.08,55.99,56.08,41036.0,51.1136,51.1501,51.068,51.1501,41036.0
2018-09-26 12:25:00,56.08,56.09,56.05,56.08,22708.0,51.1501,51.1592,51.1228,51.1501,22708.0
2018-09-26 12:30:00,56.09,56.12,56.05,56.08,53554.0,51.1592,51.1866,51.1228,51.1501,53554.0
2018-09-26 12:35:00,56.08,56.1,56.07,56.08,25724.0,51.1501,51.1684,51.141,51.1501,25724.0
2018-09-26 12:40:00,56.08,56.15,56.07,56.15,21346.0,51.1501,51.214,51.141,51.214,21346.0
2018-09-26 12:45:00,56.15,56.16,56.1,56.13,34680.0,51.214,51.2231,51.1684,51.1957,34680.0
2018-09-26 12:50:00,56.13,56.13,56.1,56.12,24496.0,51.1957,51.1957,51.1684,51.1866,24496.0
2018-09-26 12:55:00,56.11,56.15,56.1,56.12,30800.0,51.1775,51.214,51.1684,51.1866,30800.0
2018-09-26 13:00:00,56.13,56.14,56.05,56.05,34668.0,51.1957,51.2049,51.1228,51.1228,34668.0
2018-09-26 13:05:00,56.04,56.06,56.03,56.03,15018.0,51.1136,51.1319,51.1045,51.1045,15018.0
2018-09-26 13:10:00,56.04,56.08,56.04,56.08,15000.0,51.1136,51.1501,51.1136,51.1501,15000.0
2018-09-26 13:15:00,56.07,56.09,56.03,56.03,21546.0,51.141,51.1592,51.1045,51.1045,21546.0
2018-09-26 13:20:00,56.02,56.08,56.02,56.02,24206.0,51.0954,51.1501,51.0954,51.0954,24206.0
2018-09-26 13:25:00,56.02,56.02,55.99,56.01,33244.0,51.0954,51.0954,51.068,51.0863,33244.0
2018-09-26 13:30:00,56.01,56.02,55.98,55.99,22754.0,51.0863,51.0954,51.0589,51.068,22754.0
2018-09-26 13:35:00,55.97,56.02,55.97,55.97,35068.0,51.0498,51.0954,51.0498,51.0498,35068.0
2018-09-26 13:40:00,55.97,55.99,55.97,55.99,23398.0,51.0498,51.068,51.0498,51.068,23398.0
2018-09-26 13:45:00,55.99,55.99,55.95,55.96,31520.0,51.068,51.068,51.0316,51.0407,31520.0
2018-09-26 13:50:00,55.95,55.97,55.92,55.92,102512.0,51.0316,51.0498,51.0042,51.0042,102512.0
2018-09-26 13:55:00,55.92,55.97,55.92,55.97,32990.0,51.0042,51.0498,51.0042,51.0498,32990.0
2018-09-26 14:00:00,55.97,56.1,55.97,56.08,37104.0,51.0498,51.1684,51.0498,51.1501,37104.0
2018-09-26 14:05:00,56.06,56.07,55.98,56.01,30250.0,51.1319,51.141,51.0589,51.0863,30250.0
2018-09-26 14:10:00,56.01,56.02,55.97,56.0,83546.0,51.0863,51.0954,51.0498,51.0772,83546.0
2018-09-26 14:15:00,56.0,56.07,56.0,56.05,39848.0,51.0772,51.141,51.0772,51.1228,39848.0
2018-09-26 14:20:00,56.06,56.06,56.0,56.03,27156.0,51.1319,51.1319,51.0772,51.1045,27156.0
2018-09-26 14:25:00,56.04,56.06,56.01,56.06,30796.0,51.1136,51.1319,51.0863,51.1319,30796.0
2018-09-26 14:30:00,56.07,56.17,56.07,56.16,38070.0,51.141,51.2322,51.141,51.2231,38070.0
2018-09-26 14:35:00,56.16,56.16,56.11,56.13,47248.0,51.2231,51.2231,51.1775,51.1957,47248.0
2018-09-26 14:40:00,56.13,56.14,56.05,56.06,50162.0,51.1957,51.2049,51.1228,51.1319,50162.0
2018-09-26 14:45:00,56.05,56.06,56.01,56.02,44992.0,51.1228,51.1319,51.0863,51.0954,44992.0
2018-09-26 14:50:00,56.02,56.04,56.01,56.02,34420.0,51.0954,51.1136,51.0863,51.0954,34420.0
2018-09-26 14:55:00,56.02,56.07,55.99,56.07,50106.0,51.0954,51.141,51.068,51.141,50106.0
2018-09-26 15:00:00,56.07,56.09,56.03,56.03,57938.0,51.141,51.1592,51.1045,51.1045,57938.0
2018-09-26 15:05:00,56.03,56.04,56.01,56.04,75950.0,51.1045,51.1136,51.0863,51.1136,75950.0
2018-09-26 15:10:00,56.04,56.04,55.98,56.02,79862.0,51.1136,51.1136,51.0589,51.0954,79862.0
2018-09-26 15:15:00,56.02,56.04,56.01,56.02,71784.0,51.0954,51.1136,51.0863,51.0954,71784.0
2018-09-26 15:20:00,56.03,56.09,56.02,56.05,81670.0,51.1045,51.1592,51.0954,51.1228,81670.0
2018-09-26 15:25:00,56.05,56.07,56.02,56.07,126538.0,51.1228,51.141,51.0954,51.141,126538.0
2018-09-26 15:30:00,56.07,56.09,56.04,56.05,114938.0,51.141,51.1592,51.1136,51.1228,114938.0
2018-09-26 15:35:00,56.05,56.08,56.03,56.07,131670.0,51.1228,51.1501,51.1045,51.141,131670.0
2018-09-26 15:40:00,56.07,56.08,55.99,56.01,123524.0,51.141,51.1501,51.068,51.0863,123524.0
2018-09-26 15:45:00,56.01,56.01,55.85,55.87,176894.0,51.0863,51.0863,50.9403,50.9586,176894.0
2018-09-26 15:50:00,55.87,55.9,55.81,55.84,170824.0,50.9586,50.986,50.9039,50.9312,170824.0
2018-09-26 15:55:00,55.84,55.88,55.82,55.88,531408.0,50.9312,50.9677,50.913,50.9677,531408.0
2018-09-27 09:30:00,55.81,56.01,55.7,55.82,96434.0,50.9039,51.0863,50.8035,50.913,96434.0
2018-09-27 09:35:00,55.79,56.0,55.71,55.92,53630.0,50.8856,51.0772,50.8127,51.0042,53630.0
2018-09-27 09:40:00,55.94,55.96,55.83,55.96,58410.0,51.0224,51.0407,50.9221,51.0407,58410.0
2018-09-27 09:45:00,55.94,56.04,55.91,55.91,27096.0,51.0224,51.1136,50.9951,50.9951,27096.0
2018-09-27 09:50:00,55.92,55.95,55.85,55.91,29386.0,51.0042,51.0316,50.9403,50.9951,29386.0
2018-09-27 09:55:00,55.9,55.94,55.86,55.91,31534.0,50.986,51.0224,50.9495,50.9951,31534.0
2018-09-27 10:00:00,55.91,56.06,55.91,55.99,77482.0,50.9951,51.1319,50.9951,51.068,77482.0
2018-09-27 10:05:00,55.95,56.02,55.94,56.02,41058.0,51.0316,51.0954,51.0224,51.0954,41058.0
2018-09-27 10:10:00,56.02,56.03,55.93,55.96,28152.0,51.0954,51.1045,51.0133,51.0407,28152.0
2018-09-27 10:15:00,55.96,55.99,55.9,55.93,48314.0,51.0407,51.068,50.986,51.0133,48314.0
2018-09-27 10:20:00,55.94,55.94,55.85,55.94,26980.0,51.0224,51.0224,50.9403,51.0224,26980.0
2018-09-27 10:25:00,55.94,55.98,55.88,55.89,36192.0,51.0224,51.0589,50.9677,50.9768,36192.0
2018-09-27 10:30:00,55.89,55.9,55.79,55.83,41042.0,50.9768,50.986,50.8856,50.9221,41042.0
2018-09-27 10:35:00,55.83,55.9,55.82,55.82,42326.0,50.9221,50.986,50.913,50.913,42326.0
2018-09-27 10:40:00,55.82,55.86,55.79,55.81,44368.0,50.913,50.9495,50.8856,50.9039,44368.0
2018-09-27 10:45:00,55.8,55.84,55.78,55.82,31662.0,50.8947,50.9312,50.8765,50.913,31662.0
2018-09-27 10:50:00,55.81,55.84,55.74,55.8,32544.0,50.9039,50.9312,50.84,50.8947,32544.0
2018-09-27 10:55:00,55.8,55.85,55.77,55.85,38732.0,50.8947,50.9403,50.8674,50.9403,38732.0
2018-09-27 11:00:00,55.86,55.94,55.86,55.91,51216.0,50.9495,51.0224,50.9495,50.9951,51216.0
2018-09-27 11:05:00,55.91,55.92,55.88,55.92,48030.0,50.9951,51.0042,50.9677,51.0042,48030.0
2018-09-27 11:10:00,55.92,55.95,55.91,55.94,37294.0,51.0042,51.0316,50.9951,51.0224,37294.0
2018-09-27 11:15:00,55.95,56.01,55.92,56.01,26996.0,51.0316,51.0863,51.0042,51.0863,26996.0
2018-09-27 11:20:00,56.01,56.05,56.01,56.04,86366.0,51.0863,51.1228,51.0863,51.1136,86366.0
2018-09-27 11:25:00,56.04,56.07,56.01,56.05,39800.0,51.1136,51.141,51.0863,51.1228,39800.0
2018-09-27 11:30:00,56.05,56.1,56.02,56.09,26518.0,51.1228,51.1684,51.0954,51.1592,26518.0
2018-09-27 11:35:00,56.09,56.13,56.07,56.13,87948.0,51.1592,51.1957,51.141,51.1957,87948.0
2018-09-27 11:40:00,56.13,56.17,56.1,56.13,38890.0,51.1957,51.2322,51.1684,51.1957,38890.0
2018-09-27 11:45:00,56.13,56.17,56.1,56.17,20846.0,51.1957,51.2322,51.1684,51.2322,20846.0
2018-09-27 11:50:00,56.17,56.19,56.16,56.16,26220.0,51.2322,51.2505,51.2231,51.2231,26220.0
2018-09-27 11:55:00,56.16,56.2,56.13,56.15,55412.0,51.2231,51.2596,51.1957,51.214,55412.0
2018-09-27 12:00:00,56.15,56.17,56.1,56.13,25150.0,51.214,51.2322,51.1684,51.1957,25150.0
2018-09-27 12:05:00,56.13,56.13,56.08,56.09,30810.0,51.1957,51.1957,51.1501,51.1592,30810.0
2018-09-27 12:10:00,56.09,56.13,56.09,56.13,15602.0,51.1592,51.1957,51.1592,51.1957,15602.0
2018-09-27 12:15:00,56.13,56.15,56.12,56.14,18250.0,51.1957,51.214,51.1866,51.2049,18250.0
2018-09-27 12:20:00,56.13,56.13,56.1,56.11,20102.0,51.1957,51.1957,51.1684,51.1775,20102.0
2018-09-27 12:25:00,56.11,56.13,56.1,56.13,24222.0,51.1775,51.1957,51.1684,51.1957,24222.0
2018-09-27 12:30:00,56.14,56.14,56.1,56.13,22284.0,51.2049,51.2049,51.1684,51.1957,22284.0
2018-09-27 12:35:00,56.13,56.13,56.12,56.13,26340.0,51.1957,51.1957,51.1866,51.1957,26340.0
2018-09-27 12:40:00,56.12,56.13,56.09,56.12,34674.0,51.1866,51.1957,51.1592,51.1866,34674.0
2018-09-27 12:45:00,56.12,56.16,56.1,56.15,34734.0,51.1866,51.2231,51.1684,51.214,34734.0
2018-09-27 12:50:00,56.15,56.16,56.13,56.13,17668.0,51.214,51.2231,51.1957,51.1957,17668.0
2018-09-27 12:55:00,56.13,56.13,56.08,56.1,22920.0,51.1957,51.1957,51.1501,51.1684,22920.0
2018-09-27 13:00:00,56.1,56.1,56.0,56.03,28032.0,51.1684,51.1684,51.0772,51.1045,28032.0
2018-09-27 13:05:00,56.03,56.06,56.03,56.05,22612.0,51.1045,51.1319,51.1045,51.1228,22612.0
2018-09-27 13:10:00,56.06,56.08,56.04,56.07,23254.0,51.1319,51.1501,51.1136,51.141,23254.0
2018-09-27 13:15:00,56.07,56.1,56.06,56.09,31794.0,51.141,51.1684,51.1319,51.1592,31794.0
2018-09-27 13:20:00,56.08,56.08,56.01,56.04,22266.0,51.1501,51.1501,51.0863,51.1136,22266.0
2018-09-27 13:25:00,56.05,56.05,56.01,56.04,22210.0,51.1228,51.1228,51.0863,51.1136,22210.0
2018-09-27 13:30:00,56.04,56.05,56.01,56.01,19016.0,51.1136,51.1228,51.0863,51.0863,19016.0
2018-09-27 13:35:00,56.02,56.05,56.02,56.02,22076.0,51.0954,51.1228,51.0954,51.0954,22076.0
2018-09-27 13:40:00,56.02,56.04,56.01,56.02,25990.0,51.0954,51.1136,51.0863,51.0954,25990.0
2018-09-27 13:45:00,56.01,56.02,56.01,56.02,19484.0,51.0863,51.0954,51.0863,51.0954,19484.0
2018-09-27 13:50:00,56.02,56.04,56.02,56.02,23558.0,51.0954,51.1136,51.0954,51.0954,23558.0
2018-09-27 13:55:00,56.02,56.03,55.99,56.03,23612.0,51.0954,51.1045,51.068,51.1045,23612.0
2018-09-27 14:00:00,56.02,56.02,55.98,56.01,28002.0,51.0954,51.0954,51.0589,51.0863,28002.0
2018-09-27 14:05:00,56.01,56.01,55.95,55.99,25474.0,51.0863,51.0863,51.0316,51.068,25474.0
2018-09-27 14:10:00,55.99,56.0,55.97,55.99,17178.0,51.068,51.0772,51.0498,51.068,17178.0
2018-09-27 14:15:00,56.0,56.03,55.99,56.03,27196.0,51.0772,51.1045,51.068,51.1045,27196.0
2018-09-27 14:20:00,56.03,56.05,56.02,56.05,33810.0,51.1045,51.1228,51.0954,51.1228,33810.0
2018-09-27 14:25:00,56.05,56.06,56.04,56.04,34198.0,51.1228,51.1319,51.1136,51.1136,34198.0
2018-09-27 14:30:00,56.04,56.06,56.01,56.01,30596.0,51.1136,51.1319,51.0863,51.0863,30596.0
2018-09-27 14:35:00,56.01,56.02,55.99,55.99,25592.0,51.0863,51.0954,51.068,51.068,25592.0
2018-09-27 14:40:00,55.99,56.01,55.98,55.99,31182.0,51.068,51.0863,51.0589,51.068,31182.0
2018-09-27 14:45:00,55.99,56.02,55.99,56.02,24010.0,51.068,51.0954,51.068,51.0954,24010.0
2018-09-27 14:50:00,56.02,56.02,55.98,55.98,36642.0,51.0954,51.0954,51.0589,51.0589,36642.0
2018-09-27 14:55:00,55.98,55.98,55.95,55.96,26126.0,51.0589,51.0589,51.0316,51.0407,26126.0
2018-09-27 15:00:00,55.96,55.98,55.92,55.92,29200.0,51.0407,51.0589,51.0042,51.0042,29200.0
2018-09-27 15:05:00,55.92,55.94,55.88,55.89,53054.0,51.0042,51.0224,50.9677,50.9768,53054.0
2018-09-27 15:10:00,55.88,55.89,55.85,55.87,38832.0,50.9677,50.9768,50.9403,50.9586,38832.0
2018-09-27 15:15:00,55.86,55.92,55.85,55.92,28678.0,50.9495,51.0042,50.9403,51.0042,28678.0
2018-09-27 15:20:00,55.92,55.93,55.88,55.93,43514.0,51.0042,51.0133,50.9677,51.0133,43514.0
2018-09-27 15:25:00,55.92,55.93,55.88,55.91,44986.0,51.0042,51.0133,50.9677,50.9951,44986.0
2018-09-27 15:30:00,55.92,55.92,55.84,55.85,53320.0,51.0042,51.0042,50.9312,50.9403,53320.0
2018-09-27 15:35:00,55.86,55.86,55.81,55.85,55568.0,50.9495,50.9495,50.9039,50.9403,55568.0
2018-09-27 15:40:00,55.85,55.87,55.82,55.85,54910.0,50.9403,50.9586,50.913,50.9403,54910.0
2018-09-27 15:45:00,55.85,55.89,55.85,55.87,68050.0,50.9403,50.9768,50.9403,50.9586,68050.0
2018-09-27 15:50:00,55.87,55.9,55.86,55.88,126812.0,50.9586,50.986,50.9495,50.9677,126812.0
2018-09-27 15:55:00,55.88,55.97,55.88,55.91,243516.0,50.9677,51.0498,50.9677,50.9951,243516.0
2018-09-28 09:30:00,55.94,56.2,55.88,56.16,76236.0,51.0224,51.2596,50.9677,51.2231,76236.0
2018-09-28 09:35:00,56.18,56.2,56.15,56.15,43116.0,51.2413,51.2596,51.214,51.214,43116.0
2018-09-28 09:40:00,56.13,56.37,56.13,56.27,67894.0,51.1957,51.4146,51.1957,51.3234,67894.0
2018-09-28 09:45:00,56.24,56.24,56.13,56.15,35800.0,51.2961,51.2961,51.1957,51.214,35800.0
2018-09-28 09:50:00,56.16,56.28,56.15,56.19,48308.0,51.2231,51.3325,51.214,51.2505,48308.0
2018-09-28 09:55:00,56.19,56.21,56.11,56.13,65696.0,51.2505,51.2687,51.1775,51.1957,65696.0
2018-09-28 10:00:00,56.1,56.12,56.02,56.05,89644.0,51.1684,51.1866,51.0954,51.1228,89644.0
2018-09-28 10:05:00,56.04,56.05,55.96,55.98,64202.0,51.1136,51.1228,51.0407,51.0589,64202.0
2018-09-28 10:10:00,55.98,56.01,55.96,55.98,58972.0,51.0589,51.0863,51.0407,51.0589,58972.0
2018-09-28 10:15:00,55.99,56.0,55.93,55.94,27842.0,51.068,51.0772,51.0133,51.0224,27842.0
2018-09-28 10:20:00,55.95,55.95,55.88,55.91,32218.0,51.0316,51.0316,50.9677,50.9951,32218.0
2018-09-28 10:25:00,55.92,55.97,55.92,55.94,37516.0,51.0042,51.0498,51.0042,51.0224,37516.0
2018-09-28 10:30:00,55.94,55.97,55.94,55.95,34732.0,51.0224,51.0498,51.0224,51.0316,34732.0
2018-09-28 10:35:00,55.95,56.02,55.92,56.01,42948.0,51.0316,51.0954,51.0042,51.0863,42948.0
2018-09-28 10:40:00,56.0,56.0,55.96,55.98,35726.0,51.0772,51.0772,51.0407,51.0589,35726.0
2018-09-28 10:45:00,55.98,56.0,55.96,55.98,22278.0,51.0589,51.0772,51.0407,51.0589,22278.0
2018-09-28 10:50:00,55.98,56.02,55.95,56.02,84256.0,51.0589,51.0954,51.0316,51.0954,84256.0
2018-09-28 10:55:00,56.02,56.06,55.99,56.03,26300.0,51.0954,51.1319,51.068,51.1045,26300.0
2018-09-28 11:00:00,56.04,56.07,56.0,56.0,19862.0,51.1136,51.141,51.0772,51.0772,19862.0
2018-09-28 11:05:00,56.0,56.05,55.98,56.02,64100.0,51.0772,51.1228,51.0589,51.0954,64100.0
2018-09-28 11:10:00,56.04,56.05,56.01,56.01,32610.0,51.1136,51.1228,51.0863,51.0863,32610.0
2018-09-28 11:15:00,56.02,56.05,56.01,56.01,19096.0,51.0954,51.1228,51.0863,51.0863,19096.0
2018-09-28 11:20:00,56.02,56.05,55.99,56.02,25440.0,51.0954,51.1228,51.068,51.0954,25440.0
2018-09-28 11:25:00,56.02,56.06,56.01,56.01,21216.0,51.0954,51.1319,51.0863,51.0863,21216.0
2018-09-28 11:30:00,56.02,56.06,56.01,56.06,19996.0,51.0954,51.1319,51.0863,51.1319,19996.0
2018-09-28 11:35:00,56.07,56.07,56.02,56.02,18530.0,51.141,51.141,51.0954,51.0954,18530.0
2018-09-28 11:40:00,56.02,56.04,56.0,56.0,46732.0,51.0954,51.1136,51.0772,51.0772,46732.0
2018-09-28 11:45:00,56.01,56.05,55.99,56.05,25776.0,51.0863,51.1228,51.068,51.1228,25776.0
2018-09-28 11:50:00,56.04,56.06,56.01,56.01,35194.0,51.1136,51.1319,51.0863,51.0863,35194.0
2018-09-28 11:55:00,56.02,56.02,55.98,55.99,26752.0,51.0954,51.0954,51.0589,51.068,26752.0
2018-09-28 12:00:00,55.99,56.0,55.97,55.99,25022.0,51.068,51.0772,51.0498,51.068,25022.0
2018-09-28 12:05:00,55.99,56.02,55.97,55.97,25490.0,51.068,51.0954,51.0498,51.0498,25490.0
2018-09-28 12:10:00,55.97,55.98,55.93,55.97,51422.0,51.0498,51.0589,51.0133,51.0498,51422.0
2018-09-28 12:15:00,55.96,55.97,55.94,55.94,20504.0,51.0407,51.0498,51.0224,51.0224,20504.0
2018-09-28 12:20:00,55.94,55.96,55.93,55.94,19336.0,51.0224,51.0407,51.0133,51.0224,19336.0
2018-09-28 12:25:00,55.94,55.97,55.93,55.96,15910.0,51.0224,51.0498,51.0133,51.0407,15910.0
2018-09-28 12:30:00,55.96,55.99,55.95,55.99,14612.0,51.0407,51.068,51.0316,51.068,14612.0
2018-09-28 12:35:00,55.99,55.99,55.94,55.95,19422.0,51.068,51.068,51.0224,51.0316,19422.0
2018-09-28 12:40:00,55.95,55.99,55.92,55.98,21284.0,51.0316,51.068,51.0042,51.0589,21284.0
2018-09-28 12:45:00,55.98,55.98,55.91,55.91,19490.0,51.0589,51.0589,50.9951,50.9951,19490.0
2018-09-28 12:50:00,55.92,55.92,55.87,55.9,20154.0,51.0042,51.0042,50.9586,50.986,20154.0
2018-09-28 12:55:00,55.88,55.95,55.88,55.94,23300.0,50.9677,51.0316,50.9677,51.0224,23300.0
2018-09-28 13:00:00,55.94,55.98,55.93,55.97,17006.0,51.0224,51.0589,51.0133,51.0498,17006.0
2018-09-28 13:05:00,55.97,55.98,55.96,55.98,14632.0,51.0498,51.0589,51.0407,51.0589,14632.0
2018-09-28 13:10:00,55.98,55.99,55.97,55.97,17724.0,51.0589,51.068,51.0498,51.0498,17724.0
2018-09-28 13:15:00,55.97,56.01,55.97,55.98,16738.0,51.0498,51.0863,51.0498,51.0589,16738.0
2018-09-28 13:20:00,55.98,56.02,55.98,56.01,15204.0,51.0589,51.0954,51.0589,51.0863,15204.0
2018-09-28 13:25:00,56.01,56.04,56.0,56.03,24756.0,51.0863,51.1136,51.0772,51.1045,24756.0
2018-09-28 13:30:00,56.04,56.08,56.04,56.07,21996.0,51.1136,51.1501,51.1136,51.141,21996.0
2018-09-28 13:35:00,56.07,56.07,56.04,56.07,18236.0,51.141,51.141,51.1136,51.141,18236.0
2018-09-28 13:40:00,56.08,56.08,56.06,56.06,26332.0,51.1501,51.1501,51.1319,51.1319,26332.0
2018-09-28 13:45:00,56.06,56.06,56.02,56.02,23040.0,51.1319,51.1319,51.0954,51.0954,23040.0
2018-09-28 13:50:00,56.02,56.06,56.02,56.03,26866.0,51.0954,51.1319,51.0954,51.1045,26866.0
2018-09-28 13:55:00,56.03,56.05,55.96,55.96,36704.0,51.1045,51.1228,51.0407,51.0407,36704.0
2018-09-28 14:00:00,55.96,55.96,55.9,55.91,29630.0,51.0407,51.0407,50.986,50.9951,29630.0
2018-09-28 14:05:00,55.92,55.92,55.9,55.92,26172.0,51.0042,51.0042,50.986,51.0042,26172.0
2018-09-28 14:10:00,55.91,55.91,55.87,55.88,27892.0,50.9951,50.9951,50.9586,50.9677,27892.0
2018-09-28 14:15:00,55.88,55.9,55.85,55.88,28730.0,50.9677,50.986,50.9403,50.9677,28730.0
2018-09-28 14:20:00,55.88,55.92,55.88,55.89,122484.0,50.9677,51.0042,50.9677,50.9768,122484.0
2018-09-28 14:25:00,55.9,55.91,55.88,55.88,19742.0,50.986,50.9951,50.9677,50.9677,19742.0
2018-09-28 14:30:00,55.89,55.9,55.86,55.88,19088.0,50.9768,50.986,50.9495,50.9677,19088.0
2018-09-28 14:35:00,55.88,55.88,55.84,55.88,26074.0,50.9677,50.9677,50.9312,50.9677,26074.0
2018-09-28 14:40:00,55.87,55.88,55.85,55.88,29706.0,50.9586,50.9677,50.9403,50.9677,29706.0
2018-09-28 14:45:00,55.88,55.89,55.85,55.85,34118.0,50.9677,50.9768,50.9403,50.9403,34118.0
2018-09-28 14:50:00,55.85,55.85,55.84,55.85,22652.0,50.9403,50.9403,50.9312,50.9403,22652.0
2018-09-28 14:55:00,55.85,55.85,55.83,55.83,28320.0,50.9403,50.9403,50.9221,50.9221,28320.0
2018-09-28 15:00:00,55.83,55.88,55.82,55.85,41710.0,50.9221,50.9677,50.913,50.9403,41710.0
2018-09-28 15:05:00,55.85,55.87,55.85,55.85,36908.0,50.9403,50.9586,50.9403,50.9403,36908.0
2018-09-28 15:10:00,55.85,55.87,55.83,55.84,49908.0,50.9403,50.9586,50.9221,50.9312,49908.0
2018-09-28 15:15:00,55.83,55.85,55.82,55.84,49662.0,50.9221,50.9403,50.913,50.9312,49662.0
2018-09-28 15:20:00,55.84,55.94,55.83,55.94,69182.0,50.9312,51.0224,50.9221,51.0224,69182.0
2018-09-28 15:25:00,55.94,55.96,55.92,55.95,78944.0,51.0224,51.0407,51.0042,51.0316,78944.0
2018-09-28 15:30:00,55.95,55.96,55.88,55.96,87086.0,51.0316,51.0407,50.9677,51.0407,87086.0
2018-09-28 15:35:00,55.96,55.98,55.91,55.95,103524.0,51.0407,51.0589,50.9951,51.0316,103524.0
2018-09-28 15:40:00,55.95,55.99,55.93,55.94,82258.0,51.0316,51.068,51.0133,51.0224,82258.0
2018-09-28 15:45:00,55.94,55.99,55.93,55.95,109046.0,51.0224,51.068,51.0133,51.0316,109046.0
2018-09-28 15:50:00,55.95,55.97,55.93,55.97,96242.0,51.0316,51.0498,51.0133,51.0498,96242.0
2018-09-28 15:55:00,55.97,56.02,55.96,56.01,382652.0,51.0498,51.0954,51.0407,51.0863,382652.0
2018-10-01 09:30:00,56.4,56.47,56.23,56.45,145234.0,51.442,51.5058,51.2869,51.4876,145234.0
2018-10-01 09:35:00,56.43,56.62,56.43,56.52,69844.0,51.4694,51.6427,51.4694,51.5514,69844.0
2018-10-01 09:40:00,56.54,56.64,56.45,56.6,133898.0,51.5697,51.6609,51.4876,51.6244,133898.0
2018-10-01 09:45:00,56.56,56.62,56.52,56.58,47788.0,51.5879,51.6427,51.5514,51.6062,47788.0
2018-10-01 09:50:00,56.54,56.62,56.52,56.52,54550.0,51.5697,51.6427,51.5514,51.5514,54550.0
2018-10-01 09:55:00,56.53,56.54,56.45,56.47,34652.0,51.5606,51.5697,51.4876,51.5058,34652.0
2018-10-01 10:00:00,56.45,56.45,56.37,56.39,29878.0,51.4876,51.4876,51.4146,51.4329,29878.0
2018-10-01 10:05:00,56.37,56.37,56.29,56.33,59724.0,51.4146,51.4146,51.3417,51.3782,59724.0
2018-10-01 10:10:00,56.33,56.4,56.31,56.4,61200.0,51.3782,51.442,51.3599,51.442,61200.0
2018-10-01 10:15:00,56.39,56.41,56.33,56.38,66602.0,51.4329,51.4511,51.3782,51.4238,66602.0
2018-10-01 10:20:00,56.37,56.41,56.36,56.38,47368.0,51.4146,51.4511,51.4055,51.4238,47368.0
2018-10-01 10:25:00,56.38,56.4,56.33,56.38,79562.0,51.4238,51.442,51.3782,51.4238,79562.0
2018-10-01 10:30:00,56.38,56.38,56.29,56.29,75160.0,51.4238,51.4238,51.3417,51.3417,75160.0
2018-10-01 10:35:00,56.28,56.29,56.23,56.24,34312.0,51.3325,51.3417,51.2869,51.2961,34312.0
2018-10-01 10:40:00,56.24,56.25,56.21,56.25,24930.0,51.2961,51.3052,51.2687,51.3052,24930.0
2018-10-01 10:45:00,56.26,56.31,56.24,56.31,24854.0,51.3143,51.3599,51.2961,51.3599,24854.0
2018-10-01 10:50:00,56.32,56.35,56.29,56.34,35720.0,51.369,51.3964,51.3417,51.3873,35720.0
2018-10-01 10:55:00,56.34,56.34,56.27,56.27,26158.0,51.3873,51.3873,51.3234,51.3234,26158.0
2018-10-01 11:00:00,56.28,56.28,56.2,56.2,25674.0,51.3325,51.3325,51.2596,51.2596,25674.0
2018-10-01 11:05:00,56.22,56.29,56.21,56.25,26984.0,51.2778,51.3417,51.2687,51.3052,26984.0
2018-10-01 11:10:00,56.26,56.29,56.24,56.25,30566.0,51.3143,51.3417,51.2961,51.3052,30566.0
2018-10-01 11:15:00,56.24,56.24,56.19,56.22,23730.0,51.2961,51.2961,51.2505,51.2778,23730.0
2018-10-01 11:20:00,56.23,56.32,56.22,56.32,54136.0,51.2869,51.369,51.2778,51.369,54136.0
2018-10-01 11:25:00,56.32,56.32,56.29,56.3,36922.0,51.369,51.369,51.3417,51.3508,36922.0
2018-10-01 11:30:00,56.3,56.37,56.29,56.35,54732.0,51.3508,51.4146,51.3417,51.3964,54732.0
2018-10-01 11:35:00,56.35,56.37,56.33,56.35,32958.0,51.3964,51.4146,51.3782,51.3964,32958.0
2018-10-01 11:40:00,56.35,56.4,56.35,56.35,29470.0,51.3964,51.442,51.3964,51.3964,29470.0
2018-10-01 11:45:00,56.35,56.35,56.31,56.34,22020.0,51.3964,51.3964,51.3599,51.3873,22020.0
2018-10-01 11:50:00,56.34,56.37,56.34,56.37,26848.0,51.3873,51.4146,51.3873,51.4146,26848.0
2018-10-01 11:55:00,56.36,56.39,56.35,56.37,46196.0,51.4055,51.4329,51.3964,51.4146,46196.0
2018-10-01 12:00:00,56.37,56.39,56.35,56.36,26586.0,51.4146,51.4329,51.3964,51.4055,26586.0
2018-10-01 12:05:00,56.37,56.38,56.35,56.35,38504.0,51.4146,51.4238,51.3964,51.3964,38504.0
2018-10-01 12:10:00,56.35,56.38,56.35,56.38,53174.0,51.3964,51.4238,51.3964,51.4238,53174.0
2018-10-01 12:15:00,56.37,56.4,56.35,56.37,29956.0,51.4146,51.442,51.3964,51.4146,29956.0
2018-10-01 12:20:00,56.37,56.37,56.27,56.27,76260.0,51.4146,51.4146,51.3234,51.3234,76260.0
2018-10-01 12:25:00,56.27,56.31,56.24,56.25,24972.0,51.3234,51.3599,51.2961,51.3052,24972.0
2018-10-01 12:30:00,56.25,56.25,56.17,56.19,62032.0,51.3052,51.3052,51.2322,51.2505,62032.0
2018-10-01 12:35:00,56.19,56.24,56.18,56.24,43382.0,51.2505,51.2961,51.2413,51.2961,43382.0
2018-10-01 12:40:00,56.24,56.24,56.22,56.24,32284.0,51.2961,51.2961,51.2778,51.2961,32284.0
2018-10-01 12:45:00,56.24,56.25,56.22,56.24,47202.0,51.2961,51.3052,51.2778,51.2961,47202.0
2018-10-01 12:50:00,56.24,56.31,56.23,56.29,25896.0,51.2961,51.3599,51.2869,51.3417,25896.0
2018-10-01 12:55:00,56.29,56.3,56.27,56.28,26702.0,51.3417,51.3508,51.3234,51.3325,26702.0
2018-10-01 13:00:00,56.28,56.28,56.26,56.27,40928.0,51.3325,51.3325,51.3143,51.3234,40928.0
2018-10-01 13:05:00,56.27,56.3,56.24,56.26,59064.0,51.3234,51.3508,51.2961,51.3143,59064.0
2018-10-01 13:10:00,56.26,56.31,56.25,56.3,22970.0,51.3143,51.3599,51.3052,51.3508,22970.0
2018-10-01 13:15:00,56.31,56.32,56.29,56.31,64436.0,51.3599,51.369,51.3417,51.3599,64436.0
2018-10-01 13:20:00,56.31,56.31,56.24,56.24,35740.0,51.3599,51.3599,51.2961,51.2961,35740.0
2018-10-01 13:25:00,56.26,56.27,56.23,56.27,31156.0,51.3143,51.3234,51.2869,51.3234,31156.0
2018-10-01 13:30:00,56.27,56.35,56.26,56.33,66312.0,51.3234,51.3964,51.3143,51.3782,66312.0
2018-10-01 13:35:00,56.34,56.36,56.33,56.35,31396.0,51.3873,51.4055,51.3782,51.3964,31396.0
2018-10-01 13:40:00,56.34,56.35,56.3,56.33,50122.0,51.3873,51.3964,51.3508,51.3782,50122.0
2018-10-01 13:45:00,56.33,56.33,56.3,56.31,25676.0,51.3782,51.3782,51.3508,51.3599,25676.0
2018-10-01 13:50:00,56.31,56.31,56.27,56.29,28064.0,51.3599,51.3599,51.3234,51.3417,28064.0
2018-10-01 13:55:00,56.29,56.3,56.26,56.26,27898.0,51.3417,51.3508,51.3143,51.3143,27898.0
2018-10-01 14:00:00,56.26,56.26,56.18,56.2,34150.0,51.3143,51.3143,51.2413,51.2596,34150.0
2018-10-01 14:05:00,56.2,56.22,56.18,56.18,30724.0,51.2596,51.2778,51.2413,51.2413,30724.0
2018-10-01 14:10:00,56.19,56.22,56.16,56.22,195674.0,51.2505,51.2778,51.2231,51.2778,195674.0
2018-10-01 14:15:00,56.22,56.24,56.2,56.24,42312.0,51.2778,51.2961,51.2596,51.2961,42312.0
2018-10-01 14:20:00,56.24,56.29,56.23,56.29,52568.0,51.2961,51.3417,51.2869,51.3417,52568.0
2018-10-01 14:25:00,56.29,56.33,56.29,56.32,20292.0,51.3417,51.3782,51.3417,51.369,20292.0
2018-10-01 14:30:00,56.33,56.33,56.29,56.29,25480.0,51.3782,51.3782,51.3417,51.3417,25480.0
2018-10-01 14:35:00,56.29,56.33,56.29,56.32,93052.0,51.3417,51.3782,51.3417,51.369,93052.0
2018-10-01 14:40:00,56.33,56.33,56.31,56.33,78580.0,51.3782,51.3782,51.3599,51.3782,78580.0
2018-10-01 14:45:00,56.33,56.37,56.32,56.35,32972.0,51.3782,51.4146,51.369,51.3964,32972.0
2018-10-01 14:50:00,56.35,56.36,56.32,56.35,41478.0,51.3964,51.4055,51.369,51.3964,41478.0
2018-10-01 14:55:00,56.36,56.36,56.35,56.35,33122.0,51.4055,51.4055,51.3964,51.3964,33122.0
2018-10-01 15:00:00,56.35,56.38,56.35,56.36,32766.0,51.3964,51.4238,51.3964,51.4055,32766.0
2018-10-01 15:05:00,56.36,56.37,56.28,56.3,27680.0,51.4055,51.4146,51.3325,51.3508,27680.0
2018-10-01 15:10:00,56.3,56.31,56.29,56.3,62034.0,51.3508,51.3599,51.3417,51.3508,62034.0
2018-10-01 15:15:00,56.3,56.33,56.29,56.3,30224.0,51.3508,51.3782,51.3417,51.3508,30224.0
2018-10-01 15:20:00,56.3,56.31,56.27,56.3,67794.0,51.3508,51.3599,51.3234,51.3508,67794.0
2018-10-01 15:25:00,56.3,56.3,56.19,56.24,53720.0,51.3508,51.3508,51.2505,51.2961,53720.0
2018-10-01 15:30:00,56.24,56.24,56.17,56.17,56512.0,51.2961,51.2961,51.2322,51.2322,56512.0
2018-10-01 15:35:00,56.18,56.2,56.16,56.16,86174.0,51.2413,51.2596,51.2231,51.2231,86174.0
2018-10-01 15:40:00,56.16,56.16,56.08,56.11,93986.0,51.2231,51.2231,51.1501,51.1775,93986.0
2018-10-01 15:45:00,56.11,56.18,56.11,56.17,127078.0,51.1775,51.2413,51.1775,51.2322,127078.0
2018-10-01 15:50:00,56.17,56.18,56.16,56.18,100626.0,51.2322,51.2413,51.2231,51.2413,100626.0
2018-10-01 15:55:00,56.18,56.21,56.1,56.13,486762.0,51.2413,51.2687,51.1684,51.1957,486762.0
2018-10-02 09:30:00,56.16,56.31,56.1,56.13,111230.0,51.2231,51.3599,51.1684,51.1957,111230.0
2018-10-02 09:35:00,56.17,56.25,56.1,56.16,40526.0,51.2322,51.3052,51.1684,51.2231,40526.0
2018-10-02 09:40:00,56.16,56.27,56.15,56.25,79598.0,51.2231,51.3234,51.214,51.3052,79598.0
2018-10-02 09:45:00,56.24,56.28,56.17,56.2,35908.0,51.2961,51.3325,51.2322,51.2596,35908.0
2018-10-02 09:50:00,56.19,56.24,56.14,56.19,89138.0,51.2505,51.2961,51.2049,51.2505,89138.0
2018-10-02 09:55:00,56.19,56.24,56.13,56.13,47244.0,51.2505,51.2961,51.1957,51.1957,47244.0
2018-10-02 10:00:00,56.13,56.15,56.05,56.08,33384.0,51.1957,51.214,51.1228,51.1501,33384.0
2018-10-02 10:05:00,56.07,56.1,56.0,56.09,85804.0,51.141,51.1684,51.0772,51.1592,85804.0
2018-10-02 10:10:00,56.1,56.1,56.04,56.05,47674.0,51.1684,51.1684,51.1136,51.1228,47674.0
2018-10-02 10:15:00,56.04,56.06,55.99,56.02,44168.0,51.1136,51.1319,51.068,51.0954,44168.0
2018-10-02 10:20:00,56.02,56.04,55.97,55.97,91390.0,51.0954,51.1136,51.0498,51.0498,91390.0
2018-10-02 10:25:00,55.98,56.02,55.97,56.02,27710.0,51.0589,51.0954,51.0498,51.0954,27710.0
2018-10-02 10:30:00,56.01,56.06,55.97,56.04,39916.0,51.0863,51.1319,51.0498,51.1136,39916.0
2018-10-02 10:35:00,56.05,56.08,55.99,56.02,55470.0,51.1228,51.1501,51.068,51.0954,55470.0
2018-10-02 10:40:00,56.02,56.04,55.99,56.01,64458.0,51.0954,51.1136,51.068,51.0863,64458.0
2018-10-02 10:45:00,56.01,56.08,55.99,56.05,95162.0,51.0863,51.1501,51.068,51.1228,95162.0
2018-10-02 10:50:00,56.05,56.07,55.99,56.0,56512.0,51.1228,51.141,51.068,51.0772,56512.0
2018-10-02 10:55:00,56.0,56.05,55.99,56.02,72902.0,51.0772,51.1228,51.068,51.0954,72902.0
2018-10-02 11:00:00,56.02,56.02,55.94,55.96,105100.0,51.0954,51.0954,51.0224,51.0407,105100.0
2018-10-02 11:05:00,55.95,55.97,55.93,55.97,44292.0,51.0316,51.0498,51.0133,51.0498,44292.0
2018-10-02 11:10:00,55.98,55.99,55.91,55.92,77590.0,51.0589,51.068,50.9951,51.0042,77590.0
2018-10-02 11:15:00,55.92,55.93,55.87,55.88,28268.0,51.0042,51.0133,50.9586,50.9677,28268.0
2018-10-02 11:20:00,55.88,55.91,55.81,55.83,37874.0,50.9677,50.9951,50.9039,50.9221,37874.0
2018-10-02 11:25:00,55.83,55.84,55.79,55.82,46952.0,50.9221,50.9312,50.8856,50.913,46952.0
2018-10-02 11:30:00,55.8,55.85,55.79,55.85,51036.0,50.8947,50.9403,50.8856,50.9403,51036.0
2018-10-02 11:35:00,55.84,55.87,55.82,55.85,44238.0,50.9312,50.9586,50.913,50.9403,44238.0
2018-10-02 11:40:00,55.85,55.88,55.84,55.85,42182.0,50.9403,50.9677,50.9312,50.9403,42182.0
2018-10-02 11:45:00,55.86,55.94,55.85,55.94,158144.0,50.9495,51.0224,50.9403,51.0224,158144.0
2018-10-02 11:50:00,55.94,55.95,55.92,55.94,141168.0,51.0224,51.0316,51.0042,51.0224,141168.0
2018-10-02 11:55:00,55.93,55.97,55.93,55.95,18836.0,51.0133,51.0498,51.0133,51.0316,18836.0
2018-10-02 12:00:00,55.95,55.96,55.93,55.94,22012.0,51.0316,51.0407,51.0133,51.0224,22012.0
2018-10-02 12:05:00,55.95,55.95,55.87,55.89,23786.0,51.0316,51.0316,50.9586,50.9768,23786.0
2018-10-02 12:10:00,55.9,55.9,55.83,55.85,84626.0,50.986,50.986,50.9221,50.9403,84626.0
2018-10-02 12:15:00,55.85,55.86,55.81,55.81,20778.0,50.9403,50.9495,50.9039,50.9039,20778.0
2018-10-02 12:20:00,55.81,55.83,55.81,55.83,21968.0,50.9039,50.9221,50.9039,50.9221,21968.0
2018-10-02 12:25:00,55.83,55.88,55.83,55.84,16300.0,50.9221,50.9677,50.9221,50.9312,16300.0
2018-10-02 12:30:00,55.84,55.88,55.83,55.85,18534.0,50.9312,50.9677,50.9221,50.9403,18534.0
2018-10-02 12:35:00,55.84,55.85,55.81,55.85,21308.0,50.9312,50.9403,50.9039,50.9403,21308.0
2018-10-02 12:40:00,55.85,55.88,55.84,55.86,33578.0,50.9403,50.9677,50.9312,50.9495,33578.0
2018-10-02 12:45:00,55.86,55.88,55.83,55.84,45966.0,50.9495,50.9677,50.9221,50.9312,45966.0
2018-10-02 12:50:00,55.84,55.85,55.68,55.71,67850.0,50.9312,50.9403,50.7853,50.8127,67850.0
2018-10-02 12:55:00,55.71,55.72,55.69,55.7,31218.0,50.8127,50.8218,50.7944,50.8035,31218.0
2018-10-02 13:00:00,55.71,55.75,55.7,55.72,21622.0,50.8127,50.8491,50.8035,50.8218,21622.0
2018-10-02 13:05:00,55.71,55.74,55.7,55.71,27534.0,50.8127,50.84,50.8035,50.8127,27534.0
2018-10-02 13:10:00,55.72,55.76,55.71,55.76,34254.0,50.8218,50.8583,50.8127,50.8583,34254.0
2018-10-02 13:15:00,55.76,55.83,55.74,55.83,16828.0,50.8583,50.9221,50.84,50.9221,16828.0
2018-10-02 13:20:00,55.83,55.88,55.82,55.88,19330.0,50.9221,50.9677,50.913,50.9677,19330.0
2018-10-02 13:25:00,55.88,55.88,55.84,55.85,25236.0,50.9677,50.9677,50.9312,50.9403,25236.0
2018-10-02 13:30:00,55.85,55.88,55.84,55.88,34914.0,50.9403,50.9677,50.9312,50.9677,34914.0
2018-10-02 13:35:00,55.87,55.87,55.85,55.85,24430.0,50.9586,50.9586,50.9403,50.9403,24430.0
2018-10-02 13:40:00,55.86,55.88,55.82,55.83,92678.0,50.9495,50.9677,50.913,50.9221,92678.0
2018-10-02 13:45:00,55.83,55.83,55.79,55.81,50626.0,50.9221,50.9221,50.8856,50.9039,50626.0
2018-10-02 13:50:00,55.81,55.85,55.8,55.8,26648.0,50.9039,50.9403,50.8947,50.8947,26648.0
2018-10-02 13:55:00,55.8,55.81,55.76,55.79,18242.0,50.8947,50.9039,50.8583,50.8856,18242.0
2018-10-02 14:00:00,55.8,55.82,55.78,55.8,16022.0,50.8947,50.913,50.8765,50.8947,16022.0
2018-10-02 14:05:00,55.81,55.82,55.8,55.81,11986.0,50.9039,50.913,50.8947,50.9039,11986.0
2018-10-02 14:10:00,55.79,55.82,55.79,55.82,26742.0,50.8856,50.913,50.8856,50.913,26742.0
2018-10-02 14:15:00,55.82,55.84,55.8,55.81,32326.0,50.913,50.9312,50.8947,50.9039,32326.0
2018-10-02 14:20:00,55.81,55.81,55.75,55.76,28692.0,50.9039,50.9039,50.8491,50.8583,28692.0
2018-10-02 14:25:00,55.76,55.79,55.74,55.75,67896.0,50.8583,50.8856,50.84,50.8491,67896.0
2018-10-02 14:30:00,55.76,55.79,55.76,55.78,44452.0,50.8583,50.8856,50.8583,50.8765,44452.0
2018-10-02 14:35:00,55.79,55.79,55.74,55.75,43014.0,50.8856,50.8856,50.84,50.8491,43014.0
2018-10-02 14:40:00,55.75,55.76,55.7,55.71,43972.0,50.8491,50.8583,50.8035,50.8127,43972.0
2018-10-02 14:45:00,55.71,55.74,55.7,55.71,54240.0,50.8127,50.84,50.8035,50.8127,54240.0
2018-10-02 14:50:00,55.71,55.71,55.66,55.68,41126.0,50.8127,50.8127,50.767,50.7853,41126.0
2018-10-02 14:55:00,55.68,55.7,55.65,55.65,20600.0,50.7853,50.8035,50.7579,50.7579,20600.0
2018-10-02 15:00:00,55.65,55.65,55.54,55.57,50470.0,50.7579,50.7579,50.6576,50.685,50470.0
2018-10-02 15:05:00,55.56,55.57,55.43,55.46,87902.0,50.6758,50.685,50.5573,50.5846,87902.0
2018-10-02 15:10:00,55.46,55.47,55.34,55.4,61592.0,50.5846,50.5938,50.4752,50.5299,61592.0
2018-10-02 15:15:00,55.39,55.42,55.34,55.34,43582.0,50.5208,50.5481,50.4752,50.4752,43582.0
2018-10-02 15:20:00,55.34,55.34,55.28,55.28,41420.0,50.4752,50.4752,50.4205,50.4205,41420.0
2018-10-02 15:25:00,55.29,55.35,55.26,55.26,40550.0,50.4296,50.4843,50.4022,50.4022,40550.0
2018-10-02 15:30:00,55.27,55.29,55.24,55.26,88874.0,50.4113,50.4296,50.384,50.4022,88874.0
2018-10-02 15:35:00,55.26,55.26,55.18,55.2,93320.0,50.4022,50.4022,50.3292,50.3475,93320.0
2018-10-02 15:40:00,55.2,55.27,55.2,55.24,134296.0,50.3475,50.4113,50.3475,50.384,134296.0
2018-10-02 15:45:00,55.24,55.28,55.24,55.26,100280.0,50.384,50.4205,50.384,50.4022,100280.0
2018-10-02 15:50:00,55.26,55.26,55.23,55.24,156874.0,50.4022,50.4022,50.3748,50.384,156874.0
2018-10-02 15:55:00,55.24,55.27,55.21,55.21,439158.0,50.384,50.4113,50.3566,50.3566,439158.0
2018-10-03 09:30:00,55.33,55.39,55.23,55.27,74712.0,50.4661,50.5208,50.3748,50.4113,74712.0
2018-10-03 09:35:00,55.27,55.3,54.94,55.17,99748.0,50.4113,50.4387,50.1103,50.3201,99748.0
2018-10-03 09:40:00,55.14,55.27,55.12,55.13,33792.0,50.2928,50.4113,50.2745,50.2836,33792.0
2018-10-03 09:45:00,55.14,55.37,55.14,55.29,31322.0,50.2928,50.5025,50.2928,50.4296,31322.0
2018-10-03 09:50:00,55.29,55.35,55.26,55.35,18774.0,50.4296,50.4843,50.4022,50.4843,18774.0
2018-10-03 09:55:00,55.33,55.38,55.32,55.32,40986.0,50.4661,50.5117,50.4569,50.4569,40986.0
2018-10-03 10:00:00,55.31,55.5,55.3,55.44,50278.0,50.4478,50.6211,50.4387,50.5664,50278.0
2018-10-03 10:05:00,55.45,55.55,55.44,55.45,51044.0,50.5755,50.6667,50.5664,50.5755,51044.0
2018-10-03 10:10:00,55.44,55.49,55.38,55.49,32968.0,50.5664,50.612,50.5117,50.612,32968.0
2018-10-03 10:15:00,55.48,55.51,55.44,55.46,30758.0,50.6029,50.6302,50.5664,50.5846,30758.0
2018-10-03 10:20:00,55.45,55.52,55.44,55.47,24426.0,50.5755,50.6394,50.5664,50.5938,24426.0
2018-10-03 10:25:00,55.48,55.51,55.46,55.5,11846.0,50.6029,50.6302,50.5846,50.6211,11846.0
2018-10-03 10:30:00,55.51,55.52,55.47,55.49,33234.0,50.6302,50.6394,50.5938,50.612,33234.0
2018-10-03 10:35:00,55.49,55.52,55.47,55.47,17824.0,50.612,50.6394,50.5938,50.5938,17824.0
2018-10-03 10:40:00,55.47,55.52,55.44,55.52,31892.0,50.5938,50.6394,50.5664,50.6394,31892.0
2018-10-03 10:45:00,55.52,55.52,55.47,55.47,32242.0,50.6394,50.6394,50.5938,50.5938,32242.0
2018-10-03 10:50:00,55.46,55.46,55.38,55.38,27240.0,50.5846,50.5846,50.5117,50.5117,27240.0
2018-10-03 10:55:00,55.38,55.41,55.29,55.31,57020.0,50.5117,50.539,50.4296,50.4478,57020.0
2018-10-03 11:00:00,55.3,55.35,55.28,55.31,22414.0,50.4387,50.4843,50.4205,50.4478,22414.0
2018-10-03 11:05:00,55.32,55.38,55.27,55.38,26748.0,50.4569,50.5117,50.4113,50.5117,26748.0
2018-10-03 11:10:00,55.38,55.4,55.34,55.38,37726.0,50.5117,50.5299,50.4752,50.5117,37726.0
2018-10-03 11:15:00,55.38,55.49,55.35,55.48,35010.0,50.5117,50.612,50.4843,50.6029,35010.0
2018-10-03 11:20:00,55.48,55.55,55.45,55.54,27252.0,50.6029,50.6667,50.5755,50.6576,27252.0
2018-10-03 11:25:00,55.55,55.6,55.54,55.55,30752.0,50.6667,50.7123,50.6576,50.6667,30752.0
2018-10-03 11:30:00,55.54,55.57,55.51,55.55,28564.0,50.6576,50.685,50.6302,50.6667,28564.0
2018-10-03 11:35:00,55.52,55.52,55.47,55.49,32812.0,50.6394,50.6394,50.5938,50.612,32812.0
2018-10-03 11:40:00,55.49,55.52,55.46,55.49,21292.0,50.612,50.6394,50.5846,50.612,21292.0
2018-10-03 11:45:00,55.48,55.52,55.47,55.52,16472.0,50.6029,50.6394,50.5938,50.6394,16472.0
2018-10-03 11:50:00,55.52,55.55,55.49,55.54,25620.0,50.6394,50.6667,50.612,50.6576,25620.0
2018-10-03 11:55:00,55.53,55.54,55.5,55.51,26144.0,50.6485,50.6576,50.6211,50.6302,26144.0
2018-10-03 12:00:00,55.51,55.52,55.48,55.48,20852.0,50.6302,50.6394,50.6029,50.6029,20852.0
2018-10-03 12:05:00,55.47,55.47,55.4,55.4,36322.0,50.5938,50.5938,50.5299,50.5299,36322.0
2018-10-03 12:10:00,55.41,55.43,55.38,55.41,24410.0,50.539,50.5573,50.5117,50.539,24410.0
2018-10-03 12:15:00,55.41,55.47,55.41,55.47,16830.0,50.539,50.5938,50.539,50.5938,16830.0
2018-10-03 12:20:00,55.47,55.52,55.46,55.5,31244.0,50.5938,50.6394,50.5846,50.6211,31244.0
2018-10-03 12:25:00,55.51,55.51,55.43,55.44,16544.0,50.6302,50.6302,50.5573,50.5664,16544.0
2018-10-03 12:30:00,55.44,55.45,55.37,55.37,18358.0,50.5664,50.5755,50.5025,50.5025,18358.0
2018-10-03 12:35:00,55.36,55.38,55.33,55.35,20484.0,50.4934,50.5117,50.4661,50.4843,20484.0
2018-10-03 12:40:00,55.35,55.41,55.35,55.38,68710.0,50.4843,50.539,50.4843,50.5117,68710.0
2018-10-03 12:45:00,55.39,55.44,55.39,55.44,13544.0,50.5208,50.5664,50.5208,50.5664,13544.0
2018-10-03 12:50:00,55.43,55.48,55.42,55.46,36070.0,50.5573,50.6029,50.5481,50.5846,36070.0
2018-10-03 12:55:00,55.46,55.49,55.42,55.43,28236.0,50.5846,50.612,50.5481,50.5573,28236.0
2018-10-03 13:00:00,55.43,55.45,55.42,55.43,29314.0,50.5573,50.5755,50.5481,50.5573,29314.0
2018-10-03 13:05:00,55.44,55.44,55.4,55.4,55164.0,50.5664,50.5664,50.5299,50.5299,55164.0
2018-10-03 13:10:00,55.4,55.41,55.38,55.41,96772.0,50.5299,50.539,50.5117,50.539,96772.0
2018-10-03 13:15:00,55.41,55.43,55.38,55.39,75250.0,50.539,50.5573,50.5117,50.5208,75250.0
2018-10-03 13:20:00,55.38,55.4,55.35,55.35,26114.0,50.5117,50.5299,50.4843,50.4843,26114.0
2018-10-03 13:25:00,55.35,55.35,55.31,55.32,19014.0,50.4843,50.4843,50.4478,50.4569,19014.0
2018-10-03 13:30:00,55.31,55.33,55.27,55.27,27718.0,50.4478,50.4661,50.4113,50.4113,27718.0
2018-10-03 13:35:00,55.28,55.33,55.27,55.32,29204.0,50.4205,50.4661,50.4113,50.4569,29204.0
2018-10-03 13:40:00,55.31,55.33,55.29,55.33,18746.0,50.4478,50.4661,50.4296,50.4661,18746.0
2018-10-03 13:45:00,55.34,55.34,55.32,55.34,13856.0,50.4752,50.4752,50.4569,50.4752,13856.0
2018-10-03 13:50:00,55.34,55.36,55.33,55.36,23136.0,50.4752,50.4934,50.4661,50.4934,23136.0
2018-10-03 13:55:00,55.38,55.38,55.36,55.36,16282.0,50.5117,50.5117,50.4934,50.4934,16282.0
2018-10-03 14:00:00,55.36,55.38,55.35,55.38,28872.0,50.4934,50.5117,50.4843,50.5117,28872.0
2018-10-03 14:05:00,55.38,55.4,55.37,55.4,27236.0,50.5117,50.5299,50.5025,50.5299,27236.0
2018-10-03 14:10:00,55.39,55.44,55.37,55.43,33942.0,50.5208,50.5664,50.5025,50.5573,33942.0
2018-10-03 14:15:00,55.43,55.44,55.38,55.42,34602.0,50.5573,50.5664,50.5117,50.5481,34602.0
2018-10-03 14:20:00,55.42,55.43,55.38,55.42,36224.0,50.5481,50.5573,50.5117,50.5481,36224.0
2018-10-03 14:25:00,55.42,55.44,55.41,55.42,51718.0,50.5481,50.5664,50.539,50.5481,51718.0
2018-10-03 14:30:00,55.42,55.43,55.38,55.38,34694.0,50.5481,50.5573,50.5117,50.5117,34694.0
2018-10-03 14:35:00,55.37,55.4,55.35,55.4,65248.0,50.5025,50.5299,50.4843,50.5299,65248.0
2018-10-03 14:40:00,55.4,55.4,55.32,55.35,69148.0,50.5299,50.5299,50.4569,50.4843,69148.0
2018-10-03 14:45:00,55.35,55.37,55.3,55.3,40140.0,50.4843,50.5025,50.4387,50.4387,40140.0
2018-10-03 14:50:00,55.3,55.34,55.29,55.31,30942.0,50.4387,50.4752,50.4296,50.4478,30942.0
2018-10-03 14:55:00,55.3,55.38,55.29,55.37,50170.0,50.4387,50.5117,50.4296,50.5025,50170.0
2018-10-03 15:00:00,55.37,55.38,55.26,55.28,60174.0,50.5025,50.5117,50.4022,50.4205,60174.0
2018-10-03 15:05:00,55.28,55.32,55.26,55.27,47048.0,50.4205,50.4569,50.4022,50.4113,47048.0
2018-10-03 15:10:00,55.27,55.27,55.22,55.22,34970.0,50.4113,50.4113,50.3657,50.3657,34970.0
2018-10-03 15:15:00,55.23,55.24,55.13,55.15,36040.0,50.3748,50.384,50.2836,50.3019,36040.0
2018-10-03 15:20:00,55.15,55.15,55.09,55.1,57768.0,50.3019,50.3019,50.2472,50.2563,57768.0
2018-10-03 15:25:00,55.09,55.14,55.07,55.14,50780.0,50.2472,50.2928,50.2289,50.2928,50780.0
2018-10-03 15:30:00,55.14,55.18,55.12,55.18,52366.0,50.2928,50.3292,50.2745,50.3292,52366.0
2018-10-03 15:35:00,55.19,55.24,55.18,55.21,46642.0,50.3384,50.384,50.3292,50.3566,46642.0
2018-10-03 15:40:00,55.21,55.24,55.2,55.22,46386.0,50.3566,50.384,50.3475,50.3657,46386.0
2018-10-03 15:45:00,55.23,55.27,55.2,55.22,69898.0,50.3748,50.4113,50.3475,50.3657,69898.0
2018-10-03 15:50:00,55.22,55.24,55.2,55.24,102916.0,50.3657,50.384,50.3475,50.384,102916.0
2018-10-03 15:55:00,55.23,55.24,55.15,55.18,318740.0,50.3748,50.384,50.3019,50.3292,318740.0
2018-10-04 09:30:00,55.1,55.3,55.02,55.23,63620.0,50.2563,50.4387,50.1833,50.3748,63620.0
2018-10-04 09:35:00,55.22,55.31,55.08,55.08,55532.0,50.3657,50.4478,50.238,50.238,55532.0
2018-10-04 09:40:00,55.1,55.19,55.02,55.13,66376.0,50.2563,50.3384,50.1833,50.2836,66376.0
2018-10-04 09:45:00,55.11,55.2,55.09,55.12,61676.0,50.2654,50.3475,50.2472,50.2745,61676.0
2018-10-04 09:50:00,55.13,55.14,55.1,55.13,28166.0,50.2836,50.2928,50.2563,50.2836,28166.0
2018-10-04 09:55:00,55.11,55.13,55.03,55.13,29706.0,50.2654,50.2836,50.1924,50.2836,29706.0
2018-10-04 10:00:00,55.12,55.15,55.06,55.12,23916.0,50.2745,50.3019,50.2198,50.2745,23916.0
2018-10-04 10:05:00,55.1,55.2,55.1,55.2,23068.0,50.2563,50.3475,50.2563,50.3475,23068.0
2018-10-04 10:10:00,55.2,55.27,55.19,55.2,27896.0,50.3475,50.4113,50.3384,50.3475,27896.0
2018-10-04 10:15:00,55.19,55.19,55.12,55.13,29588.0,50.3384,50.3384,50.2745,50.2836,29588.0
2018-10-04 10:20:00,55.12,55.17,55.04,55.05,36456.0,50.2745,50.3201,50.2016,50.2107,36456.0
2018-10-04 10:25:00,55.04,55.07,55.02,55.02,23888.0,50.2016,50.2289,50.1833,50.1833,23888.0
2018-10-04 10:30:00,55.01,55.05,54.95,55.01,51526.0,50.1742,50.2107,50.1195,50.1742,51526.0
2018-10-04 10:35:00,55.01,55.05,54.96,55.04,41402.0,50.1742,50.2107,50.1286,50.2016,41402.0
2018-10-04 10:40:00,55.04,55.09,55.02,55.08,53438.0,50.2016,50.2472,50.1833,50.238,53438.0
2018-10-04 10:45:00,55.1,55.2,55.1,55.13,65544.0,50.2563,50.3475,50.2563,50.2836,65544.0
2018-10-04 10:50:00,55.13,55.16,55.1,55.1,34996.0,50.2836,50.311,50.2563,50.2563,34996.0
2018-10-04 10:55:00,55.1,55.14,55.05,55.1,46738.0,50.2563,50.2928,50.2107,50.2563,46738.0
2018-10-04 11:00:00,55.1,55.27,55.1,55.27,81090.0,50.2563,50.4113,50.2563,50.4113,81090.0
2018-10-04 11:05:00,55.29,55.33,55.25,55.3,35734.0,50.4296,50.4661,50.3931,50.4387,35734.0
2018-10-04 11:10:00,55.31,55.34,55.28,55.29,25888.0,50.4478,50.4752,50.4205,50.4296,25888.0
2018-10-04 11:15:00,55.29,55.31,55.24,55.24,31626.0,50.4296,50.4478,50.384,50.384,31626.0
2018-10-04 11:20:00,55.24,55.29,55.21,55.29,21564.0,50.384,50.4296,50.3566,50.4296,21564.0
2018-10-04 11:25:00,55.29,55.32,55.27,55.27,23436.0,50.4296,50.4569,50.4113,50.4113,23436.0
2018-10-04 11:30:00,55.29,55.31,55.24,55.29,29364.0,50.4296,50.4478,50.384,50.4296,29364.0
2018-10-04 11:35:00,55.29,55.34,55.27,55.3,216136.0,50.4296,50.4752,50.4113,50.4387,216136.0
2018-10-04 11:40:00,55.29,55.36,55.26,55.3,41964.0,50.4296,50.4934,50.4022,50.4387,41964.0
2018-10-04 11:45:00,55.31,55.35,55.27,55.29,28186.0,50.4478,50.4843,50.4113,50.4296,28186.0
2018-10-04 11:50:00,55.29,55.32,55.26,55.27,15490.0,50.4296,50.4569,50.4022,50.4113,15490.0
2018-10-04 11:55:00,55.29,55.33,55.27,55.27,19064.0,50.4296,50.4661,50.4113,50.4113,19064.0
2018-10-04 12:00:00,55.27,55.3,55.24,55.26,26208.0,50.4113,50.4387,50.384,50.4022,26208.0
2018-10-04 12:05:00,55.26,55.29,55.22,55.24,40164.0,50.4022,50.4296,50.3657,50.384,40164.0
2018-10-04 12:10:00,55.24,55.24,55.18,55.2,15386.0,50.384,50.384,50.3292,50.3475,15386.0
2018-10-04 12:15:00,55.19,55.2,55.17,55.18,30920.0,50.3384,50.3475,50.3201,50.3292,30920.0
2018-10-04 12:20:00,55.18,55.19,55.16,55.17,28804.0,50.3292,50.3384,50.311,50.3201,28804.0
2018-10-04 12:25:00,55.17,55.2,55.13,55.2,45870.0,50.3201,50.3475,50.2836,50.3475,45870.0
2018-10-04 12:30:00,55.21,55.24,55.18,55.24,74668.0,50.3566,50.384,50.3292,50.384,74668.0
2018-10-04 12:35:00,55.26,55.31,55.24,55.3,25542.0,50.4022,50.4478,50.384,50.4387,25542.0
2018-10-04 12:40:00,55.3,55.3,55.24,55.25,14412.0,50.4387,50.4387,50.384,50.3931,14412.0
2018-10-04 12:45:00,55.25,55.3,55.22,55.29,21004.0,50.3931,50.4387,50.3657,50.4296,21004.0
2018-10-04 12:50:00,55.29,55.31,55.24,55.24,14574.0,50.4296,50.4478,50.384,50.384,14574.0
2018-10-04 12:55:00,55.24,55.27,55.24,55.27,14478.0,50.384,50.4113,50.384,50.4113,14478.0
2018-10-04 13:00:00,55.26,55.27,55.22,55.26,16124.0,50.4022,50.4113,50.3657,50.4022,16124.0
2018-10-04 13:05:00,55.27,55.29,55.21,55.23,20386.0,50.4113,50.4296,50.3566,50.3748,20386.0
2018-10-04 13:10:00,55.23,55.23,55.16,55.17,20116.0,50.3748,50.3748,50.311,50.3201,20116.0
2018-10-04 13:15:00,55.18,55.21,55.16,55.18,15428.0,50.3292,50.3566,50.311,50.3292,15428.0
2018-10-04 13:20:00,55.17,55.21,55.16,55.19,26244.0,50.3201,50.3566,50.311,50.3384,26244.0
2018-10-04 13:25:00,55.2,55.26,55.18,55.26,57120.0,50.3475,50.4022,50.3292,50.4022,57120.0
2018-10-04 13:30:00,55.26,55.26,55.17,55.2,19064.0,50.4022,50.4022,50.3201,50.3475,19064.0
2018-10-04 13:35:00,55.21,55.23,55.16,55.18,28572.0,50.3566,50.3748,50.311,50.3292,28572.0
2018-10-04 13:40:00,55.19,55.24,55.18,55.24,20590.0,50.3384,50.384,50.3292,50.384,20590.0
2018-10-04 13:45:00,55.24,55.24,55.17,55.19,17962.0,50.384,50.384,50.3201,50.3384,17962.0
2018-10-04 13:50:00,55.18,55.2,55.16,55.19,62304.0,50.3292,50.3475,50.311,50.3384,62304.0
2018-10-04 13:55:00,55.19,55.2,55.16,55.19,34810.0,50.3384,50.3475,50.311,50.3384,34810.0
2018-10-04 14:00:00,55.19,55.22,55.16,55.2,70752.0,50.3384,50.3657,50.311,50.3475,70752.0
2018-10-04 14:05:00,55.2,55.2,55.15,55.16,44086.0,50.3475,50.3475,50.3019,50.311,44086.0
2018-10-04 14:10:00,55.16,55.19,55.15,55.17,19800.0,50.311,50.3384,50.3019,50.3201,19800.0
2018-10-04 14:15:00,55.17,55.17,55.06,55.06,29464.0,50.3201,50.3201,50.2198,50.2198,29464.0
2018-10-04 14:20:00,55.07,55.08,55.03,55.06,23224.0,50.2289,50.238,50.1924,50.2198,23224.0
2018-10-04 14:25:00,55.05,55.07,55.01,55.02,30158.0,50.2107,50.2289,50.1742,50.1833,30158.0
2018-10-04 14:30:00,55.04,55.04,54.97,54.99,24654.0,50.2016,50.2016,50.1377,50.1559,24654.0
2018-10-04 14:35:00,54.98,55.06,54.98,55.06,24808.0,50.1468,50.2198,50.1468,50.2198,24808.0
2018-10-04 14:40:00,55.05,55.07,54.98,54.99,22174.0,50.2107,50.2289,50.1468,50.1559,22174.0
2018-10-04 14:45:00,54.98,55.02,54.96,54.99,27750.0,50.1468,50.1833,50.1286,50.1559,27750.0
2018-10-04 14:50:00,54.99,55.05,54.99,55.05,15684.0,50.1559,50.2107,50.1559,50.2107,15684.0
2018-10-04 14:55:00,55.05,55.07,55.0,55.02,31292.0,50.2107,50.2289,50.1651,50.1833,31292.0
2018-10-04 15:00:00,55.02,55.04,54.98,55.02,75178.0,50.1833,50.2016,50.1468,50.1833,75178.0
2018-10-04 15:05:00,55.02,55.02,54.98,55.0,66288.0,50.1833,50.1833,50.1468,50.1651,66288.0
2018-10-04 15:10:00,55.01,55.02,54.98,55.02,33540.0,50.1742,50.1833,50.1468,50.1833,33540.0
2018-10-04 15:15:00,55.02,55.06,54.99,55.05,121026.0,50.1833,50.2198,50.1559,50.2107,121026.0
2018-10-04 15:20:00,55.05,55.09,55.03,55.09,50622.0,50.2107,50.2472,50.1924,50.2472,50622.0
2018-10-04 15:25:00,55.09,55.1,55.05,55.05,56526.0,50.2472,50.2563,50.2107,50.2107,56526.0
2018-10-04 15:30:00,55.05,55.05,54.99,55.01,69496.0,50.2107,50.2107,50.1559,50.1742,69496.0
2018-10-04 15:35:00,55.01,55.04,54.98,55.04,50934.0,50.1742,50.2016,50.1468,50.2016,50934.0
2018-10-04 15:40:00,55.04,55.09,55.02,55.09,64932.0,50.2016,50.2472,50.1833,50.2472,64932.0
2018-10-04 15:45:00,55.09,55.2,55.09,55.2,105054.0,50.2472,50.3475,50.2472,50.3475,105054.0
2018-10-04 15:50:00,55.2,55.22,55.12,55.22,225614.0,50.3475,50.3657,50.2745,50.3657,225614.0
2018-10-04 15:55:00,55.21,55.22,55.13,55.15,276988.0,50.3566,50.3657,50.2836,50.3019,276988.0
2018-10-05 09:30:00,55.23,55.47,55.1,55.47,62938.0,50.3748,50.5938,50.2563,50.5938,62938.0
2018-10-05 09:35:00,55.47,55.49,55.34,55.47,25962.0,50.5938,50.612,50.4752,50.5938,25962.0
2018-10-05 09:40:00,55.48,55.53,55.37,55.53,39968.0,50.6029,50.6485,50.5025,50.6485,39968.0
2018-10-05 09:45:00,55.52,55.72,55.49,55.72,80804.0,50.6394,50.8218,50.612,50.8218,80804.0
2018-10-05 09:50:00,55.72,55.78,55.63,55.66,77998.0,50.8218,50.8765,50.7397,50.767,77998.0
2018-10-05 09:55:00,55.67,55.68,55.49,55.49,32936.0,50.7762,50.7853,50.612,50.612,32936.0
2018-10-05 10:00:00,55.51,55.54,55.34,55.35,58112.0,50.6302,50.6576,50.4752,50.4843,58112.0
2018-10-05 10:05:00,55.38,55.55,55.35,55.49,50624.0,50.5117,50.6667,50.4843,50.612,50624.0
2018-10-05 10:10:00,55.49,55.57,55.49,55.56,35772.0,50.612,50.685,50.612,50.6758,35772.0
2018-10-05 10:15:00,55.56,55.59,55.54,55.57,40502.0,50.6758,50.7032,50.6576,50.685,40502.0
2018-10-05 10:20:00,55.55,55.65,55.52,55.63,88352.0,50.6667,50.7579,50.6394,50.7397,88352.0
2018-10-05 10:25:00,55.63,55.67,55.6,55.6,33510.0,50.7397,50.7762,50.7123,50.7123,33510.0
2018-10-05 10:30:00,55.58,55.59,55.47,55.53,60502.0,50.6941,50.7032,50.5938,50.6485,60502.0
2018-10-05 10:35:00,55.51,55.59,55.51,55.59,41094.0,50.6302,50.7032,50.6302,50.7032,41094.0
2018-10-05 10:40:00,55.58,55.63,55.57,55.63,21842.0,50.6941,50.7397,50.685,50.7397,21842.0
2018-10-05 10:45:00,55.62,55.63,55.55,55.55,24642.0,50.7306,50.7397,50.6667,50.6667,24642.0
2018-10-05 10:50:00,55.56,55.63,55.54,55.6,37326.0,50.6758,50.7397,50.6576,50.7123,37326.0
2018-10-05 10:55:00,55.6,55.63,55.55,55.56,31476.0,50.7123,50.7397,50.6667,50.6758,31476.0
2018-10-05 11:00:00,55.56,55.59,55.49,55.52,49154.0,50.6758,50.7032,50.612,50.6394,49154.0
2018-10-05 11:05:00,55.52,55.52,55.48,55.5,35704.0,50.6394,50.6394,50.6029,50.6211,35704.0
2018-10-05 11:10:00,55.51,55.54,55.47,55.52,25462.0,50.6302,50.6576,50.5938,50.6394,25462.0
2018-10-05 11:15:00,55.52,55.55,55.45,55.48,42164.0,50.6394,50.6667,50.5755,50.6029,42164.0
2018-10-05 11:20:00,55.47,55.49,55.41,55.49,58608.0,50.5938,50.612,50.539,50.612,58608.0
2018-10-05 11:25:00,55.49,55.52,55.44,55.45,30910.0,50.612,50.6394,50.5664,50.5755,30910.0
2018-10-05 11:30:00,55.45,55.49,55.42,55.42,49088.0,50.5755,50.612,50.5481,50.5481,49088.0
2018-10-05 11:35:00,55.42,55.42,55.32,55.33,18286.0,50.5481,50.5481,50.4569,50.4661,18286.0
2018-10-05 11:40:00,55.32,55.33,55.23,55.27,21214.0,50.4569,50.4661,50.3748,50.4113,21214.0
2018-10-05 11:45:00,55.27,55.29,55.19,55.27,35624.0,50.4113,50.4296,50.3384,50.4113,35624.0
2018-10-05 11:50:00,55.26,55.26,55.13,55.13,31758.0,50.4022,50.4022,50.2836,50.2836,31758.0
2018-10-05 11:55:00,55.15,55.16,55.12,55.12,54470.0,50.3019,50.311,50.2745,50.2745,54470.0
2018-10-05 12:00:00,55.12,55.13,55.07,55.13,66822.0,50.2745,50.2836,50.2289,50.2836,66822.0
2018-10-05 12:05:00,55.13,55.19,55.12,55.18,40446.0,50.2836,50.3384,50.2745,50.3292,40446.0
2018-10-05 12:10:00,55.18,55.19,55.09,55.11,27660.0,50.3292,50.3384,50.2472,50.2654,27660.0
2018-10-05 12:15:00,55.1,55.15,55.09,55.13,21008.0,50.2563,50.3019,50.2472,50.2836,21008.0
2018-10-05 12:20:00,55.14,55.16,55.13,55.13,25560.0,50.2928,50.311,50.2836,50.2836,25560.0
2018-10-05 12:25:00,55.13,55.17,55.12,55.13,33810.0,50.2836,50.3201,50.2745,50.2836,33810.0
2018-10-05 12:30:00,55.13,55.17,55.12,55.14,19662.0,50.2836,50.3201,50.2745,50.2928,19662.0
2018-10-05 12:35:00,55.13,55.2,55.1,55.17,18228.0,50.2836,50.3475,50.2563,50.3201,18228.0
2018-10-05 12:40:00,55.17,55.17,55.12,55.16,25496.0,50.3201,50.3201,50.2745,50.311,25496.0
2018-10-05 12:45:00,55.16,55.2,55.15,55.19,21026.0,50.311,50.3475,50.3019,50.3384,21026.0
2018-10-05 12:50:00,55.2,55.23,55.18,55.19,16062.0,50.3475,50.3748,50.3292,50.3384,16062.0
2018-10-05 12:55:00,55.2,55.2,55.16,55.16,20326.0,50.3475,50.3475,50.311,50.311,20326.0
2018-10-05 13:00:00,55.16,55.16,55.1,55.13,19630.0,50.311,50.311,50.2563,50.2836,19630.0
2018-10-05 13:05:00,55.13,55.13,55.08,55.09,13304.0,50.2836,50.2836,50.238,50.2472,13304.0
2018-10-05 13:10:00,55.09,55.11,55.05,55.05,31134.0,50.2472,50.2654,50.2107,50.2107,31134.0
2018-10-05 13:15:00,55.06,55.08,55.04,55.06,18812.0,50.2198,50.238,50.2016,50.2198,18812.0
2018-10-05 13:20:00,55.05,55.05,55.02,55.04,11728.0,50.2107,50.2107,50.1833,50.2016,11728.0
2018-10-05 13:25:00,55.04,55.05,54.95,54.97,20608.0,50.2016,50.2107,50.1195,50.1377,20608.0
2018-10-05 13:30:00,54.97,55.01,54.94,54.95,30858.0,50.1377,50.1742,50.1103,50.1195,30858.0
2018-10-05 13:35:00,54.95,54.99,54.92,54.98,20488.0,50.1195,50.1559,50.0921,50.1468,20488.0
2018-10-05 13:40:00,54.98,55.05,54.98,55.05,25962.0,50.1468,50.2107,50.1468,50.2107,25962.0
2018-10-05 13:45:00,55.04,55.07,55.02,55.06,19328.0,50.2016,50.2289,50.1833,50.2198,19328.0
2018-10-05 13:50:00,55.07,55.07,55.02,55.04,25642.0,50.2289,50.2289,50.1833,50.2016,25642.0
2018-10-05 13:55:00,55.06,55.06,54.97,55.01,57910.0,50.2198,50.2198,50.1377,50.1742,57910.0
2018-10-05 14:00:00,55.0,55.04,54.98,55.02,23520.0,50.1651,50.2016,50.1468,50.1833,23520.0
2018-10-05 14:05:00,55.01,55.02,54.94,54.94,50078.0,50.1742,50.1833,50.1103,50.1103,50078.0
2018-10-05 14:10:00,54.94,54.96,54.87,54.88,68874.0,50.1103,50.1286,50.0465,50.0556,68874.0
2018-10-05 14:15:00,54.88,55.08,54.88,55.08,30754.0,50.0556,50.238,50.0556,50.238,30754.0
2018-10-05 14:20:00,55.08,55.12,55.07,55.11,22820.0,50.238,50.2745,50.2289,50.2654,22820.0
2018-10-05 14:25:00,55.12,55.22,55.12,55.18,19194.0,50.2745,50.3657,50.2745,50.3292,19194.0
2018-10-05 14:30:00,55.2,55.24,55.17,55.17,31436.0,50.3475,50.384,50.3201,50.3201,31436.0
2018-10-05 14:35:00,55.18,55.18,55.09,55.11,29510.0,50.3292,50.3292,50.2472,50.2654,29510.0
2018-10-05 14:40:00,55.12,55.18,55.12,55.15,30990.0,50.2745,50.3292,50.2745,50.3019,30990.0
2018-10-05 14:45:00,55.15,55.17,55.1,55.12,31032.0,50.3019,50.3201,50.2563,50.2745,31032.0
2018-10-05 14:50:00,55.11,55.13,55.1,55.13,34178.0,50.2654,50.2836,50.2563,50.2836,34178.0
2018-10-05 14:55:00,55.12,55.16,55.07,55.1,53904.0,50.2745,50.311,50.2289,50.2563,53904.0
2018-10-05 15:00:00,55.1,55.12,55.04,55.07,30658.0,50.2563,50.2745,50.2016,50.2289,30658.0
2018-10-05 15:05:00,55.07,55.12,55.06,55.06,31742.0,50.2289,50.2745,50.2198,50.2198,31742.0
2018-10-05 15:10:00,55.05,55.09,55.03,55.07,25654.0,50.2107,50.2472,50.1924,50.2289,25654.0
2018-10-05 15:15:00,55.07,55.13,55.07,55.07,27084.0,50.2289,50.2836,50.2289,50.2289,27084.0
2018-10-05 15:20:00,55.05,55.13,55.02,55.12,25454.0,50.2107,50.2836,50.1833,50.2745,25454.0
2018-10-05 15:25:00,55.11,55.12,55.06,55.08,36846.0,50.2654,50.2745,50.2198,50.238,36846.0
2018-10-05 15:30:00,55.08,55.09,55.04,55.05,43940.0,50.238,50.2472,50.2016,50.2107,43940.0
2018-10-05 15:35:00,55.05,55.09,55.04,55.05,52640.0,50.2107,50.2472,50.2016,50.2107,52640.0
2018-10-05 15:40:00,55.05,55.08,55.04,55.08,68914.0,50.2107,50.238,50.2016,50.238,68914.0
2018-10-05 15:45:00,55.08,55.16,55.07,55.12,132778.0,50.238,50.311,50.2289,50.2745,132778.0
2018-10-05 15:50:00,55.11,55.16,55.09,55.16,133040.0,50.2654,50.311,50.2472,50.311,133040.0
2018-10-05 15:55:00,55.17,55.19,55.13,55.17,244316.0,50.3201,50.3384,50.2836,50.3201,244316.0
2018-10-08 09:30:00,55.02,55.17,55.02,55.1,86020.0,50.1833,50.3201,50.1833,50.2563,86020.0
2018-10-08 09:35:00,55.1,55.24,55.06,55.2,36904.0,50.2563,50.384,50.2198,50.3475,36904.0
2018-10-08 09:40:00,55.2,55.23,55.12,55.22,41034.0,50.3475,50.3748,50.2745,50.3657,41034.0
2018-10-08 09:45:00,55.2,55.27,55.13,55.23,20614.0,50.3475,50.4113,50.2836,50.3748,20614.0
2018-10-08 09:50:00,55.23,55.3,55.22,55.24,35946.0,50.3748,50.4387,50.3657,50.384,35946.0
2018-10-08 09:55:00,55.22,55.25,55.18,55.22,41902.0,50.3657,50.3931,50.3292,50.3657,41902.0
2018-10-08 10:00:00,55.22,55.32,55.21,55.3,52184.0,50.3657,50.4569,50.3566,50.4387,52184.0
2018-10-08 10:05:00,55.27,55.31,55.21,55.3,22428.0,50.4113,50.4478,50.3566,50.4387,22428.0
2018-10-08 10:10:00,55.3,55.38,55.3,55.38,23966.0,50.4387,50.5117,50.4387,50.5117,23966.0
2018-10-08 10:15:00,55.38,55.43,55.37,55.4,31034.0,50.5117,50.5573,50.5025,50.5299,31034.0
2018-10-08 10:20:00,55.4,55.5,55.38,55.49,49862.0,50.5299,50.6211,50.5117,50.612,49862.0
2018-10-08 10:25:00,55.5,55.56,55.49,55.56,28590.0,50.6211,50.6758,50.612,50.6758,28590.0
2018-10-08 10:30:00,55.55,55.57,55.48,55.51,47412.0,50.6667,50.685,50.6029,50.6302,47412.0
2018-10-08 10:35:00,55.51,55.55,55.48,55.55,31074.0,50.6302,50.6667,50.6029,50.6667,31074.0
2018-10-08 10:40:00,55.55,55.58,55.52,55.54,34018.0,50.6667,50.6941,50.6394,50.6576,34018.0
2018-10-08 10:45:00,55.54,55.57,55.51,55.57,42392.0,50.6576,50.685,50.6302,50.685,42392.0
2018-10-08 10:50:00,55.57,55.58,55.49,55.52,229412.0,50.685,50.6941,50.612,50.6394,229412.0
2018-10-08 10:55:00,55.53,55.57,55.44,55.45,217540.0,50.6485,50.685,50.5664,50.5755,217540.0
2018-10-08 11:00:00,55.45,55.49,55.43,55.49,44150.0,50.5755,50.612,50.5573,50.612,44150.0
2018-10-08 11:05:00,55.48,55.48,55.38,55.38,61600.0,50.6029,50.6029,50.5117,50.5117,61600.0
2018-10-08 11:10:00,55.38,55.4,55.3,55.31,24848.0,50.5117,50.5299,50.4387,50.4478,24848.0
2018-10-08 11:15:00,55.31,55.4,55.3,55.38,24840.0,50.4478,50.5299,50.4387,50.5117,24840.0
2018-10-08 11:20:00,55.38,55.38,55.34,55.35,23580.0,50.5117,50.5117,50.4752,50.4843,23580.0
2018-10-08 11:25:00,55.35,55.35,55.27,55.27,15728.0,50.4843,50.4843,50.4113,50.4113,15728.0
2018-10-08 11:30:00,55.27,55.27,55.17,55.18,38410.0,50.4113,50.4113,50.3201,50.3292,38410.0
2018-10-08 11:35:00,55.18,55.19,55.13,55.16,25592.0,50.3292,50.3384,50.2836,50.311,25592.0
2018-10-08 11:40:00,55.18,55.19,55.12,55.17,128624.0,50.3292,50.3384,50.2745,50.3201,128624.0
2018-10-08 11:45:00,55.16,55.16,55.07,55.12,31234.0,50.311,50.311,50.2289,50.2745,31234.0
2018-10-08 11:50:00,55.13,55.18,55.12,55.15,31768.0,50.2836,50.3292,50.2745,50.3019,31768.0
2018-10-08 11:55:00,55.15,55.17,55.06,55.16,33232.0,50.3019,50.3201,50.2198,50.311,33232.0
2018-10-08 12:00:00,55.16,55.17,55.1,55.17,15518.0,50.311,50.3201,50.2563,50.3201,15518.0
2018-10-08 12:05:00,55.16,55.18,55.13,55.15,22400.0,50.311,50.3292,50.2836,50.3019,22400.0
2018-10-08 12:10:00,55.15,55.17,55.12,55.16,15652.0,50.3019,50.3201,50.2745,50.311,15652.0
2018-10-08 12:15:00,55.17,55.19,55.15,55.16,17622.0,50.3201,50.3384,50.3019,50.311,17622.0
2018-10-08 12:20:00,55.16,55.22,55.13,55.22,24312.0,50.311,50.3657,50.2836,50.3657,24312.0
2018-10-08 12:25:00,55.23,55.25,55.22,55.23,21010.0,50.3748,50.3931,50.3657,50.3748,21010.0
2018-10-08 12:30:00,55.22,55.22,55.2,55.2,13120.0,50.3657,50.3657,50.3475,50.3475,13120.0
2018-10-08 12:35:00,55.21,55.23,55.2,55.22,25630.0,50.3566,50.3748,50.3475,50.3657,25630.0
2018-10-08 12:40:00,55.22,55.24,55.2,55.2,18070.0,50.3657,50.384,50.3475,50.3475,18070.0
2018-10-08 12:45:00,55.2,55.24,55.16,55.23,23628.0,50.3475,50.384,50.311,50.3748,23628.0
2018-10-08 12:50:00,55.23,55.24,55.16,55.19,31904.0,50.3748,50.384,50.311,50.3384,31904.0
2018-10-08 12:55:00,55.19,55.2,55.13,55.13,17200.0,50.3384,50.3475,50.2836,50.2836,17200.0
2018-10-08 13:00:00,55.13,55.23,55.13,55.23,25838.0,50.2836,50.3748,50.2836,50.3748,25838.0
2018-10-08 13:05:00,55.22,55.27,55.21,55.25,53690.0,50.3657,50.4113,50.3566,50.3931,53690.0
2018-10-08 13:10:00,55.24,55.26,55.2,55.23,21734.0,50.384,50.4022,50.3475,50.3748,21734.0
2018-10-08 13:15:00,55.23,55.23,55.17,55.18,10926.0,50.3748,50.3748,50.3201,50.3292,10926.0
2018-10-08 13:20:00,55.17,55.19,55.14,55.15,12888.0,50.3201,50.3384,50.2928,50.3019,12888.0
2018-10-08 13:25:00,55.15,55.19,55.13,55.13,33830.0,50.3019,50.3384,50.2836,50.2836,33830.0
2018-10-08 13:30:00,55.13,55.19,55.13,55.18,28116.0,50.2836,50.3384,50.2836,50.3292,28116.0
2018-10-08 13:35:00,55.19,55.21,55.16,55.19,14138.0,50.3384,50.3566,50.311,50.3384,14138.0
2018-10-08 13:40:00,55.2,55.22,55.18,55.19,28814.0,50.3475,50.3657,50.3292,50.3384,28814.0
2018-10-08 13:45:00,55.19,55.21,55.16,55.17,21640.0,50.3384,50.3566,50.311,50.3201,21640.0
2018-10-08 13:50:00,55.18,55.21,55.16,55.19,13420.0,50.3292,50.3566,50.311,50.3384,13420.0
2018-10-08 13:55:00,55.18,55.18,55.14,55.17,13860.0,50.3292,50.3292,50.2928,50.3201,13860.0
2018-10-08 14:00:00,55.17,55.21,55.16,55.18,39342.0,50.3201,50.3566,50.311,50.3292,39342.0
2018-10-08 14:05:00,55.18,55.22,55.18,55.19,34172.0,50.3292,50.3657,50.3292,50.3384,34172.0
2018-10-08 14:10:00,55.19,55.23,55.14,55.2,34696.0,50.3384,50.3748,50.2928,50.3475,34696.0
2018-10-08 14:15:00,55.22,55.23,55.2,55.22,85450.0,50.3657,50.3748,50.3475,50.3657,85450.0
2018-10-08 14:20:00,55.22,55.3,55.2,55.3,69188.0,50.3657,50.4387,50.3475,50.4387,69188.0
2018-10-08 14:25:00,55.31,55.37,55.28,55.37,28564.0,50.4478,50.5025,50.4205,50.5025,28564.0
2018-10-08 14:30:00,55.38,55.49,55.38,55.49,47800.0,50.5117,50.612,50.5117,50.612,47800.0
2018-10-08 14:35:00,55.49,55.5,55.46,55.46,78922.0,50.612,50.6211,50.5846,50.5846,78922.0
2018-10-08 14:40:00,55.46,55.47,55.41,55.42,61152.0,50.5846,50.5938,50.539,50.5481,61152.0
2018-10-08 14:45:00,55.43,55.49,55.4,55.45,83842.0,50.5573,50.612,50.5299,50.5755,83842.0
2018-10-08 14:50:00,55.45,55.51,55.45,55.48,83758.0,50.5755,50.6302,50.5755,50.6029,83758.0
2018-10-08 14:55:00,55.49,55.51,55.47,55.47,74628.0,50.612,50.6302,50.5938,50.5938,74628.0
2018-10-08 15:00:00,55.47,55.5,55.45,55.47,51214.0,50.5938,50.6211,50.5755,50.5938,51214.0
2018-10-08 15:05:00,55.47,55.47,55.42,55.45,43012.0,50.5938,50.5938,50.5481,50.5755,43012.0
2018-10-08 15:10:00,55.45,55.5,55.45,55.49,32746.0,50.5755,50.6211,50.5755,50.612,32746.0
2018-10-08 15:15:00,55.49,55.49,55.46,55.47,59532.0,50.612,50.612,50.5846,50.5938,59532.0
2018-10-08 15:20:00,55.47,55.49,55.44,55.44,40744.0,50.5938,50.612,50.5664,50.5664,40744.0
2018-10-08 15:25:00,55.44,55.47,55.44,55.46,40412.0,50.5664,50.5938,50.5664,50.5846,40412.0
2018-10-08 15:30:00,55.46,55.49,55.43,55.44,60484.0,50.5846,50.612,50.5573,50.5664,60484.0
2018-10-08 15:35:00,55.44,55.47,55.41,55.47,45032.0,50.5664,50.5938,50.539,50.5938,45032.0
2018-10-08 15:40:00,55.48,55.51,55.47,55.49,70872.0,50.6029,50.6302,50.5938,50.612,70872.0
2018-10-08 15:45:00,55.49,55.51,55.44,55.45,119466.0,50.612,50.6302,50.5664,50.5755,119466.0
2018-10-08 15:50:00,55.44,55.45,55.43,55.43,104564.0,50.5664,50.5755,50.5573,50.5573,104564.0
2018-10-08 15:55:00,55.43,55.44,55.38,55.41,279868.0,50.5573,50.5664,50.5117,50.539,279868.0
2018-10-09 09:30:00,55.59,55.92,55.55,55.74,196470.0,50.7032,51.0042,50.6667,50.84,196470.0
2018-10-09 09:35:00,55.74,55.82,55.68,55.75,99822.0,50.84,50.913,50.7853,50.8491,99822.0
2018-10-09 09:40:00,55.73,55.8,55.57,55.57,52806.0,50.8309,50.8947,50.685,50.685,52806.0
2018-10-09 09:45:00,55.58,55.62,55.52,55.56,51808.0,50.6941,50.7306,50.6394,50.6758,51808.0
2018-10-09 09:50:00,55.56,55.7,55.56,55.67,102038.0,50.6758,50.8035,50.6758,50.7762,102038.0
2018-10-09 09:55:00,55.67,55.68,55.55,55.61,46542.0,50.7762,50.7853,50.6667,50.7214,46542.0
2018-10-09 10:00:00,55.63,55.77,55.62,55.77,26544.0,50.7397,50.8674,50.7306,50.8674,26544.0
2018-10-09 10:05:00,55.76,55.76,55.61,55.69,65732.0,50.8583,50.8583,50.7214,50.7944,65732.0
2018-10-09 10:10:00,55.69,55.76,55.62,55.71,70852.0,50.7944,50.8583,50.7306,50.8127,70852.0
2018-10-09 10:15:00,55.72,55.79,55.72,55.78,75560.0,50.8218,50.8856,50.8218,50.8765,75560.0
2018-10-09 10:20:00,55.77,55.88,55.76,55.84,55604.0,50.8674,50.9677,50.8583,50.9312,55604.0
2018-10-09 10:25:00,55.83,55.87,55.76,55.86,37890.0,50.9221,50.9586,50.8583,50.9495,37890.0
2018-10-09 10:30:00,55.85,55.97,55.84,55.91,48550.0,50.9403,51.0498,50.9312,50.9951,48550.0
2018-10-09 10:35:00,55.89,55.98,55.86,55.98,34814.0,50.9768,51.0589,50.9495,51.0589,34814.0
2018-10-09 10:40:00,55.98,56.06,55.94,56.05,49382.0,51.0589,51.1319,51.0224,51.1228,49382.0
2018-10-09 10:45:00,56.03,56.08,55.93,55.94,40448.0,51.1045,51.1501,51.0133,51.0224,40448.0
2018-10-09 10:50:00,55.94,55.99,55.85,55.86,38516.0,51.0224,51.068,50.9403,50.9495,38516.0
2018-10-09 10:55:00,55.86,55.9,55.83,55.83,59386.0,50.9495,50.986,50.9221,50.9221,59386.0
2018-10-09 11:00:00,55.83,55.85,55.77,55.79,53454.0,50.9221,50.9403,50.8674,50.8856,53454.0
2018-10-09 11:05:00,55.8,55.81,55.69,55.7,31834.0,50.8947,50.9039,50.7944,50.8035,31834.0
2018-10-09 11:10:00,55.71,55.78,55.69,55.77,41508.0,50.8127,50.8765,50.7944,50.8674,41508.0
2018-10-09 11:15:00,55.77,55.79,55.67,55.71,37362.0,50.8674,50.8856,50.7762,50.8127,37362.0
2018-10-09 11:20:00,55.71,55.8,55.71,55.76,36544.0,50.8127,50.8947,50.8127,50.8583,36544.0
2018-10-09 11:25:00,55.76,55.82,55.75,55.76,48888.0,50.8583,50.913,50.8491,50.8583,48888.0
2018-10-09 11:30:00,55.76,55.77,55.64,55.66,445878.0,50.8583,50.8674,50.7488,50.767,445878.0
2018-10-09 11:35:00,55.65,55.82,55.65,55.8,48344.0,50.7579,50.913,50.7579,50.8947,48344.0
2018-10-09 11:40:00,55.78,55.8,55.74,55.74,36634.0,50.8765,50.8947,50.84,50.84,36634.0
2018-10-09 11:45:00,55.74,55.74,55.67,55.67,19030.0,50.84,50.84,50.7762,50.7762,19030.0
2018-10-09 11:50:00,55.66,55.77,55.66,55.77,162784.0,50.767,50.8674,50.767,50.8674,162784.0
2018-10-09 11:55:00,55.77,55.77,55.74,55.76,19620.0,50.8674,50.8674,50.84,50.8583,19620.0
2018-10-09 12:00:00,55.76,55.82,55.73,55.73,66556.0,50.8583,50.913,50.8309,50.8309,66556.0
2018-10-09 12:05:00,55.73,55.73,55.63,55.63,51078.0,50.8309,50.8309,50.7397,50.7397,51078.0
2018-10-09 12:10:00,55.62,55.66,55.6,55.63,23184.0,50.7306,50.767,50.7123,50.7397,23184.0
2018-10-09 12:15:00,55.62,55.63,55.6,55.62,22658.0,50.7306,50.7397,50.7123,50.7306,22658.0
2018-10-09 12:20:00,55.61,55.61,55.56,55.58,23674.0,50.7214,50.7214,50.6758,50.6941,23674.0
2018-10-09 12:25:00,55.58,55.6,55.57,55.57,26132.0,50.6941,50.7123,50.685,50.685,26132.0
2018-10-09 12:30:00,55.57,55.58,55.54,55.56,27480.0,50.685,50.6941,50.6576,50.6758,27480.0
2018-10-09 12:35:00,55.58,55.63,55.58,55.62,16516.0,50.6941,50.7397,50.6941,50.7306,16516.0
2018-10-09 12:40:00,55.62,55.63,55.55,55.55,25070.0,50.7306,50.7397,50.6667,50.6667,25070.0
2018-10-09 12:45:00,55.55,55.59,55.48,55.53,43788.0,50.6667,50.7032,50.6029,50.6485,43788.0
2018-10-09 12:50:00,55.52,55.55,55.46,55.46,30128.0,50.6394,50.6667,50.5846,50.5846,30128.0
2018-10-09 12:55:00,55.46,55.5,55.45,55.49,22306.0,50.5846,50.6211,50.5755,50.612,22306.0
2018-10-09 13:00:00,55.48,55.49,55.4,55.41,26810.0,50.6029,50.612,50.5299,50.539,26810.0
2018-10-09 13:05:00,55.4,55.42,55.36,55.4,35820.0,50.5299,50.5481,50.4934,50.5299,35820.0
2018-10-09 13:10:00,55.41,55.5,55.41,55.49,32330.0,50.539,50.6211,50.539,50.612,32330.0
2018-10-09 13:15:00,55.49,55.54,55.46,55.46,35720.0,50.612,50.6576,50.5846,50.5846,35720.0
2018-10-09 13:20:00,55.45,55.55,55.45,55.52,32140.0,50.5755,50.6667,50.5755,50.6394,32140.0
2018-10-09 13:25:00,55.52,55.53,55.48,55.51,28554.0,50.6394,50.6485,50.6029,50.6302,28554.0
2018-10-09 13:30:00,55.51,55.52,55.46,55.49,30016.0,50.6302,50.6394,50.5846,50.612,30016.0
2018-10-09 13:35:00,55.49,55.51,55.46,55.49,19918.0,50.612,50.6302,50.5846,50.612,19918.0
2018-10-09 13:40:00,55.48,55.52,55.46,55.48,38200.0,50.6029,50.6394,50.5846,50.6029,38200.0
2018-10-09 13:45:00,55.48,55.53,55.47,55.52,26486.0,50.6029,50.6485,50.5938,50.6394,26486.0
2018-10-09 13:50:00,55.51,55.56,55.48,55.56,21244.0,50.6302,50.6758,50.6029,50.6758,21244.0
2018-10-09 13:55:00,55.56,55.63,55.56,55.63,19868.0,50.6758,50.7397,50.6758,50.7397,19868.0
2018-10-09 14:00:00,55.63,55.66,55.6,55.63,20134.0,50.7397,50.767,50.7123,50.7397,20134.0
2018-10-09 14:05:00,55.63,55.65,55.6,55.65,30832.0,50.7397,50.7579,50.7123,50.7579,30832.0
2018-10-09 14:10:00,55.66,55.71,55.62,55.7,33640.0,50.767,50.8127,50.7306,50.8035,33640.0
2018-10-09 14:15:00,55.71,55.72,55.66,55.66,22356.0,50.8127,50.8218,50.767,50.767,22356.0
2018-10-09 14:20:00,55.67,55.71,55.66,55.68,41706.0,50.7762,50.8127,50.767,50.7853,41706.0
2018-10-09 14:25:00,55.67,55.75,55.66,55.73,26316.0,50.7762,50.8491,50.767,50.8309,26316.0
2018-10-09 14:30:00,55.74,55.74,55.64,55.67,58004.0,50.84,50.84,50.7488,50.7762,58004.0
2018-10-09 14:35:00,55.67,55.69,55.65,55.69,38396.0,50.7762,50.7944,50.7579,50.7944,38396.0
2018-10-09 14:40:00,55.68,55.74,55.67,55.72,44148.0,50.7853,50.84,50.7762,50.8218,44148.0
2018-10-09 14:45:00,55.72,55.74,55.71,55.74,30452.0,50.8218,50.84,50.8127,50.84,30452.0
2018-10-09 14:50:00,55.74,55.84,55.74,55.81,50430.0,50.84,50.9312,50.84,50.9039,50430.0
2018-10-09 14:55:00,55.81,55.83,55.8,55.81,58662.0,50.9039,50.9221,50.8947,50.9039,58662.0
2018-10-09 15:00:00,55.81,55.83,55.76,55.76,58962.0,50.9039,50.9221,50.8583,50.8583,58962.0
2018-10-09 15:05:00,55.76,55.79,55.75,55.78,42464.0,50.8583,50.8856,50.8491,50.8765,42464.0
2018-10-09 15:10:00,55.78,55.81,55.76,55.8,41308.0,50.8765,50.9039,50.8583,50.8947,41308.0
2018-10-09 15:15:00,55.8,55.82,55.79,55.81,35792.0,50.8947,50.913,50.8856,50.9039,35792.0
2018-10-09 15:20:00,55.8,55.81,55.67,55.68,54318.0,50.8947,50.9039,50.7762,50.7853,54318.0
2018-10-09 15:25:00,55.67,55.73,55.67,55.72,44940.0,50.7762,50.8309,50.7762,50.8218,44940.0
2018-10-09 15:30:00,55.72,55.72,55.67,55.7,64840.0,50.8218,50.8218,50.7762,50.8035,64840.0
2018-10-09 15:35:00,55.7,55.73,55.66,55.7,62940.0,50.8035,50.8309,50.767,50.8035,62940.0
2018-10-09 15:40:00,55.7,55.72,55.64,55.64,87878.0,50.8035,50.8218,50.7488,50.7488,87878.0
2018-10-09 15:45:00,55.63,55.77,55.63,55.77,119166.0,50.7397,50.8674,50.7397,50.8674,119166.0
2018-10-09 15:50:00,55.77,55.77,55.69,55.74,146692.0,50.8674,50.8674,50.7944,50.84,146692.0
2018-10-09 15:55:00,55.74,55.75,55.67,55.71,330894.0,50.84,50.8491,50.7762,50.8127,330894.0
2018-10-10 09:30:00,55.76,55.79,55.26,55.33,137178.0,50.8583,50.8856,50.4022,50.4661,137178.0
2018-10-10 09:35:00,55.32,55.41,55.17,55.24,74634.0,50.4569,50.539,50.3201,50.384,74634.0
2018-10-10 09:40:00,55.25,55.38,55.2,55.27,47612.0,50.3931,50.5117,50.3475,50.4113,47612.0
2018-10-10 09:45:00,55.27,55.32,55.13,55.13,49450.0,50.4113,50.4569,50.2836,50.2836,49450.0
2018-10-10 09:50:00,55.13,55.13,54.93,54.93,49990.0,50.2836,50.2836,50.1012,50.1012,49990.0
2018-10-10 09:55:00,54.92,55.06,54.9,54.97,64952.0,50.0921,50.2198,50.0739,50.1377,64952.0
2018-10-10 10:00:00,54.97,55.06,54.95,54.99,50986.0,50.1377,50.2198,50.1195,50.1559,50986.0
2018-10-10 10:05:00,54.99,55.3,54.99,55.3,56726.0,50.1559,50.4387,50.1559,50.4387,56726.0
2018-10-10 10:10:00,55.3,55.32,55.24,55.24,54196.0,50.4387,50.4569,50.384,50.384,54196.0
2018-10-10 10:15:00,55.22,55.38,55.21,55.38,120478.0,50.3657,50.5117,50.3566,50.5117,120478.0
2018-10-10 10:20:00,55.38,55.45,55.35,55.4,54468.0,50.5117,50.5755,50.4843,50.5299,54468.0
2018-10-10 10:25:00,55.41,55.47,55.38,55.4,61530.0,50.539,50.5938,50.5117,50.5299,61530.0
2018-10-10 10:30:00,55.4,55.44,55.3,55.38,50112.0,50.5299,50.5664,50.4387,50.5117,50112.0
2018-10-10 10:35:00,55.37,55.49,55.37,55.46,43544.0,50.5025,50.612,50.5025,50.5846,43544.0
2018-10-10 10:40:00,55.47,55.58,55.47,55.51,33186.0,50.5938,50.6941,50.5938,50.6302,33186.0
2018-10-10 10:45:00,55.5,55.55,55.45,55.51,37934.0,50.6211,50.6667,50.5755,50.6302,37934.0
2018-10-10 10:50:00,55.51,55.57,55.47,55.47,50618.0,50.6302,50.685,50.5938,50.5938,50618.0
2018-10-10 10:55:00,55.45,55.48,55.4,55.46,47700.0,50.5755,50.6029,50.5299,50.5846,47700.0
2018-10-10 11:00:00,55.46,55.48,55.35,55.37,51266.0,50.5846,50.6029,50.4843,50.5025,51266.0
2018-10-10 11:05:00,55.37,55.41,55.35,55.35,46446.0,50.5025,50.539,50.4843,50.4843,46446.0
2018-10-10 11:10:00,55.37,55.41,55.35,55.37,31396.0,50.5025,50.539,50.4843,50.5025,31396.0
2018-10-10 11:15:00,55.35,55.37,55.3,55.3,61956.0,50.4843,50.5025,50.4387,50.4387,61956.0
2018-10-10 11:20:00,55.29,55.29,55.12,55.18,59108.0,50.4296,50.4296,50.2745,50.3292,59108.0
2018-10-10 11:25:00,55.18,55.25,55.16,55.23,55296.0,50.3292,50.3931,50.311,50.3748,55296.0
2018-10-10 11:30:00,55.25,55.26,55.1,55.11,47812.0,50.3931,50.4022,50.2563,50.2654,47812.0
2018-10-10 11:35:00,55.12,55.12,54.97,54.99,58540.0,50.2745,50.2745,50.1377,50.1559,58540.0
2018-10-10 11:40:00,54.99,55.08,54.99,55.06,65268.0,50.1559,50.238,50.1559,50.2198,65268.0
2018-10-10 11:45:00,55.05,55.2,54.99,55.2,56520.0,50.2107,50.3475,50.1559,50.3475,56520.0
2018-10-10 11:50:00,55.2,55.22,55.16,55.18,45316.0,50.3475,50.3657,50.311,50.3292,45316.0
2018-10-10 11:55:00,55.19,55.19,55.1,55.11,40490.0,50.3384,50.3384,50.2563,50.2654,40490.0
2018-10-10 12:00:00,55.1,55.12,55.08,55.09,25794.0,50.2563,50.2745,50.238,50.2472,25794.0
2018-10-10 12:05:00,55.1,55.1,55.01,55.04,41524.0,50.2563,50.2563,50.1742,50.2016,41524.0
2018-10-10 12:10:00,55.03,55.07,55.02,55.05,40856.0,50.1924,50.2289,50.1833,50.2107,40856.0
2018-10-10 12:15:00,55.06,55.13,55.06,55.13,43366.0,50.2198,50.2836,50.2198,50.2836,43366.0
2018-10-10 12:20:00,55.13,55.14,55.07,55.07,20070.0,50.2836,50.2928,50.2289,50.2289,20070.0
2018-10-10 12:25:00,55.06,55.08,55.04,55.06,28750.0,50.2198,50.238,50.2016,50.2198,28750.0
2018-10-10 12:30:00,55.05,55.07,54.99,55.02,51482.0,50.2107,50.2289,50.1559,50.1833,51482.0
2018-10-10 12:35:00,55.02,55.03,54.95,54.98,48610.0,50.1833,50.1924,50.1195,50.1468,48610.0
2018-10-10 12:40:00,54.98,55.04,54.97,55.02,43080.0,50.1468,50.2016,50.1377,50.1833,43080.0
2018-10-10 12:45:00,55.03,55.09,55.02,55.09,38234.0,50.1924,50.2472,50.1833,50.2472,38234.0
2018-10-10 12:50:00,55.1,55.13,55.08,55.1,83788.0,50.2563,50.2836,50.238,50.2563,83788.0
2018-10-10 12:55:00,55.1,55.11,54.96,54.96,41982.0,50.2563,50.2654,50.1286,50.1286,41982.0
2018-10-10 13:00:00,54.97,54.97,54.79,54.81,56604.0,50.1377,50.1377,49.9735,49.9918,56604.0
2018-10-10 13:05:00,54.81,54.88,54.8,54.86,48002.0,49.9918,50.0556,49.9826,50.0374,48002.0
2018-10-10 13:10:00,54.85,54.91,54.84,54.91,38264.0,50.0283,50.083,50.0191,50.083,38264.0
2018-10-10 13:15:00,54.91,54.92,54.85,54.9,25208.0,50.083,50.0921,50.0283,50.0739,25208.0
2018-10-10 13:20:00,54.9,55.0,54.9,54.99,58230.0,50.0739,50.1651,50.0739,50.1559,58230.0
2018-10-10 13:25:00,54.98,54.99,54.91,54.95,26574.0,50.1468,50.1559,50.083,50.1195,26574.0
2018-10-10 13:30:00,54.94,54.94,54.88,54.94,26766.0,50.1103,50.1103,50.0556,50.1103,26766.0
2018-10-10 13:35:00,54.95,54.99,54.95,54.96,43460.0,50.1195,50.1559,50.1195,50.1286,43460.0
2018-10-10 13:40:00,54.97,54.98,54.91,54.93,28434.0,50.1377,50.1468,50.083,50.1012,28434.0
2018-10-10 13:45:00,54.94,55.03,54.94,55.02,23762.0,50.1103,50.1924,50.1103,50.1833,23762.0
2018-10-10 13:50:00,55.02,55.02,54.98,54.99,51264.0,50.1833,50.1833,50.1468,50.1559,51264.0
2018-10-10 13:55:00,54.99,54.99,54.92,54.99,50372.0,50.1559,50.1559,50.0921,50.1559,50372.0
2018-10-10 14:00:00,55.0,55.01,54.96,54.98,48890.0,50.1651,50.1742,50.1286,50.1468,48890.0
2018-10-10 14:05:00,54.97,54.98,54.85,54.86,48586.0,50.1377,50.1468,50.0283,50.0374,48586.0
2018-10-10 14:10:00,54.86,54.93,54.84,54.88,50730.0,50.0374,50.1012,50.0191,50.0556,50730.0
2018-10-10 14:15:00,54.86,54.96,54.86,54.9,36764.0,50.0374,50.1286,50.0374,50.0739,36764.0
2018-10-10 14:20:00,54.9,54.92,54.85,54.91,47870.0,50.0739,50.0921,50.0283,50.083,47870.0
2018-10-10 14:25:00,54.92,54.92,54.83,54.9,31886.0,50.0921,50.0921,50.01,50.0739,31886.0
2018-10-10 14:30:00,54.88,54.95,54.85,54.85,26278.0,50.0556,50.1195,50.0283,50.0283,26278.0
2018-10-10 14:35:00,54.87,54.88,54.82,54.84,53194.0,50.0465,50.0556,50.0009,50.0191,53194.0
2018-10-10 14:40:00,54.85,54.87,54.81,54.82,36720.0,50.0283,50.0465,49.9918,50.0009,36720.0
2018-10-10 14:45:00,54.82,54.88,54.82,54.85,41290.0,50.0009,50.0556,50.0009,50.0283,41290.0
2018-10-10 14:50:00,54.85,54.89,54.84,54.89,32946.0,50.0283,50.0647,50.0191,50.0647,32946.0
2018-10-10 14:55:00,54.9,54.92,54.86,54.9,48494.0,50.0739,50.0921,50.0374,50.0739,48494.0
2018-10-10 15:00:00,54.88,54.88,54.8,54.8,33590.0,50.0556,50.0556,49.9826,49.9826,33590.0
2018-10-10 15:05:00,54.8,54.83,54.74,54.77,45494.0,49.9826,50.01,49.9279,49.9553,45494.0
2018-10-10 15:10:00,54.75,54.77,54.63,54.65,82154.0,49.937,49.9553,49.8276,49.8458,82154.0
2018-10-10 15:15:00,54.65,54.69,54.57,54.59,61178.0,49.8458,49.8823,49.7729,49.7911,61178.0
2018-10-10 15:20:00,54.59,54.74,54.58,54.73,45942.0,49.7911,49.9279,49.782,49.9188,45942.0
2018-10-10 15:25:00,54.72,54.81,54.68,54.81,43548.0,49.9097,49.9918,49.8732,49.9918,43548.0
2018-10-10 15:30:00,54.8,54.8,54.7,54.7,46674.0,49.9826,49.9826,49.8914,49.8914,46674.0
2018-10-10 15:35:00,54.69,54.69,54.6,54.6,64136.0,49.8823,49.8823,49.8002,49.8002,64136.0
2018-10-10 15:40:00,54.58,54.6,54.51,54.52,89686.0,49.782,49.8002,49.7181,49.7273,89686.0
2018-10-10 15:45:00,54.51,54.58,54.42,54.56,331850.0,49.7181,49.782,49.6361,49.7637,331850.0
2018-10-10 15:50:00,54.56,54.56,54.4,54.4,111372.0,49.7637,49.7637,49.6178,49.6178,111372.0
2018-10-10 15:55:00,54.39,54.4,54.2,54.33,555014.0,49.6087,49.6178,49.4354,49.554,555014.0
2018-10-11 09:30:00,54.4,54.55,54.08,54.52,154028.0,49.6178,49.7546,49.3259,49.7273,154028.0
2018-10-11 09:35:00,54.49,54.56,54.43,54.49,59852.0,49.6999,49.7637,49.6452,49.6999,59852.0
2018-10-11 09:40:00,54.48,54.63,54.47,54.56,40482.0,49.6908,49.8276,49.6817,49.7637,40482.0
2018-10-11 09:45:00,54.57,54.85,54.56,54.84,64800.0,49.7729,50.0283,49.7637,50.0191,64800.0
2018-10-11 09:50:00,54.84,54.93,54.74,54.85,241184.0,50.0191,50.1012,49.9279,50.0283,241184.0
2018-10-11 09:55:00,54.84,55.08,54.8,55.08,142698.0,50.0191,50.238,49.9826,50.238,142698.0
2018-10-11 10:00:00,55.06,55.24,55.06,55.1,101658.0,50.2198,50.384,50.2198,50.2563,101658.0
2018-10-11 10:05:00,55.12,55.16,54.98,55.1,138190.0,50.2745,50.311,50.1468,50.2563,138190.0
2018-10-11 10:10:00,55.12,55.12,54.85,54.88,63052.0,50.2745,50.2745,50.0283,50.0556,63052.0
2018-10-11 10:15:00,54.88,54.88,54.69,54.79,56132.0,50.0556,50.0556,49.8823,49.9735,56132.0
2018-10-11 10:20:00,54.79,54.81,54.6,54.6,139884.0,49.9735,49.9918,49.8002,49.8002,139884.0
2018-10-11 10:25:00,54.6,54.7,54.58,54.6,178258.0,49.8002,49.8914,49.782,49.8002,178258.0
2018-10-11 10:30:00,54.59,54.67,54.56,54.58,70750.0,49.7911,49.8641,49.7637,49.782,70750.0
2018-10-11 10:35:00,54.58,54.66,54.55,54.6,50198.0,49.782,49.855,49.7546,49.8002,50198.0
2018-10-11 10:40:00,54.6,54.65,54.55,54.58,26672.0,49.8002,49.8458,49.7546,49.782,26672.0
2018-10-11 10:45:00,54.6,54.62,54.51,54.52,40482.0,49.8002,49.8185,49.7181,49.7273,40482.0
2018-10-11 10:50:00,54.51,54.56,54.44,54.49,49918.0,49.7181,49.7637,49.6543,49.6999,49918.0
2018-10-11 10:55:00,54.49,54.52,54.44,54.45,57878.0,49.6999,49.7273,49.6543,49.6634,57878.0
2018-10-11 11:00:00,54.44,54.44,54.2,54.24,61334.0,49.6543,49.6543,49.4354,49.4719,61334.0
2018-10-11 11:05:00,54.26,54.32,54.22,54.23,90704.0,49.4901,49.5448,49.4536,49.4628,90704.0
2018-10-11 11:10:00,54.23,54.25,54.08,54.08,80690.0,49.4628,49.481,49.3259,49.3259,80690.0
2018-10-11 11:15:00,54.08,54.2,54.06,54.13,107716.0,49.3259,49.4354,49.3077,49.3715,107716.0
2018-10-11 11:20:00,54.15,54.22,54.1,54.17,78278.0,49.3898,49.4536,49.3442,49.408,78278.0
2018-10-11 11:25:00,54.17,54.2,54.02,54.09,98994.0,49.408,49.4354,49.2712,49.3351,98994.0
2018-10-11 11:30:00,54.1,54.24,54.02,54.22,75098.0,49.3442,49.4719,49.2712,49.4536,75098.0
2018-10-11 11:35:00,54.21,54.21,54.04,54.15,45762.0,49.4445,49.4445,49.2895,49.3898,45762.0
2018-10-11 11:40:00,54.17,54.28,54.17,54.28,52422.0,49.408,49.5084,49.408,49.5084,52422.0
2018-10-11 11:45:00,54.28,54.4,54.23,54.4,50170.0,49.5084,49.6178,49.4628,49.6178,50170.0
2018-10-11 11:50:00,54.41,54.55,54.35,54.52,63368.0,49.6269,49.7546,49.5722,49.7273,63368.0
2018-10-11 11:55:00,54.52,54.62,54.49,54.51,61634.0,49.7273,49.8185,49.6999,49.7181,61634.0
2018-10-11 12:00:00,54.52,54.62,54.46,54.47,58896.0,49.7273,49.8185,49.6725,49.6817,58896.0
2018-10-11 12:05:00,54.48,54.52,54.41,54.46,52200.0,49.6908,49.7273,49.6269,49.6725,52200.0
2018-10-11 12:10:00,54.48,54.69,54.48,54.67,29338.0,49.6908,49.8823,49.6908,49.8641,29338.0
2018-10-11 12:15:00,54.68,54.77,54.67,54.76,58762.0,49.8732,49.9553,49.8641,49.9462,58762.0
2018-10-11 12:20:00,54.76,54.91,54.76,54.88,29320.0,49.9462,50.083,49.9462,50.0556,29320.0
2018-10-11 12:25:00,54.88,54.89,54.73,54.73,44768.0,50.0556,50.0647,49.9188,49.9188,44768.0
2018-10-11 12:30:00,54.72,54.8,54.71,54.76,43930.0,49.9097,49.9826,49.9006,49.9462,43930.0
2018-10-11 12:35:00,54.76,54.8,54.73,54.74,59968.0,49.9462,49.9826,49.9188,49.9279,59968.0
2018-10-11 12:40:00,54.74,54.81,54.74,54.79,65006.0,49.9279,49.9918,49.9279,49.9735,65006.0
2018-10-11 12:45:00,54.79,54.8,54.7,54.74,56952.0,49.9735,49.9826,49.8914,49.9279,56952.0
2018-10-11 12:50:00,54.74,54.76,54.7,54.73,88562.0,49.9279,49.9462,49.8914,49.9188,88562.0
2018-10-11 12:55:00,54.73,54.73,54.66,54.67,34432.0,49.9188,49.9188,49.855,49.8641,34432.0
2018-10-11 13:00:00,54.66,54.67,54.51,54.51,32474.0,49.855,49.8641,49.7181,49.7181,32474.0
2018-10-11 13:05:00,54.52,54.64,54.52,54.62,39228.0,49.7273,49.8367,49.7273,49.8185,39228.0
2018-10-11 13:10:00,54.63,54.7,54.59,54.69,41530.0,49.8276,49.8914,49.7911,49.8823,41530.0
2018-10-11 13:15:00,54.69,54.78,54.69,54.77,33332.0,49.8823,49.9644,49.8823,49.9553,33332.0
2018-10-11 13:20:00,54.76,54.77,54.63,54.63,36730.0,49.9462,49.9553,49.8276,49.8276,36730.0
2018-10-11 13:25:00,54.64,54.66,54.56,54.59,65668.0,49.8367,49.855,49.7637,49.7911,65668.0
2018-10-11 13:30:00,54.59,54.63,54.49,54.49,58454.0,49.7911,49.8276,49.6999,49.6999,58454.0
2018-10-11 13:35:00,54.5,54.52,54.44,54.52,58876.0,49.709,49.7273,49.6543,49.7273,58876.0
2018-10-11 13:40:00,54.53,54.56,54.42,54.43,36946.0,49.7364,49.7637,49.6361,49.6452,36946.0
2018-10-11 13:45:00,54.42,54.44,54.35,54.35,47542.0,49.6361,49.6543,49.5722,49.5722,47542.0
2018-10-11 13:50:00,54.35,54.39,54.27,54.38,48596.0,49.5722,49.6087,49.4992,49.5996,48596.0
2018-10-11 13:55:00,54.38,54.47,54.34,54.44,41994.0,49.5996,49.6817,49.5631,49.6543,41994.0
2018-10-11 14:00:00,54.45,54.48,54.4,54.46,39174.0,49.6634,49.6908,49.6178,49.6725,39174.0
2018-10-11 14:05:00,54.45,54.48,54.37,54.38,27566.0,49.6634,49.6908,49.5904,49.5996,27566.0
2018-10-11 14:10:00,54.37,54.38,54.24,54.31,37390.0,49.5904,49.5996,49.4719,49.5357,37390.0
2018-10-11 14:15:00,54.31,54.38,54.29,54.38,36126.0,49.5357,49.5996,49.5175,49.5996,36126.0
2018-10-11 14:20:00,54.36,54.44,54.33,54.33,70414.0,49.5813,49.6543,49.554,49.554,70414.0
2018-10-11 14:25:00,54.33,54.39,54.26,54.27,51246.0,49.554,49.6087,49.4901,49.4992,51246.0
2018-10-11 14:30:00,54.28,54.29,54.17,54.17,45308.0,49.5084,49.5175,49.408,49.408,45308.0
2018-10-11 14:35:00,54.17,54.18,53.96,54.12,95488.0,49.408,49.4172,49.2165,49.3624,95488.0
2018-10-11 14:40:00,54.11,54.11,53.75,53.77,74996.0,49.3533,49.3533,49.025,49.0432,74996.0
2018-10-11 14:45:00,53.79,54.02,53.58,53.93,85914.0,49.0614,49.2712,48.8699,49.1891,85914.0
2018-10-11 14:50:00,53.9,54.1,53.87,53.99,59488.0,49.1618,49.3442,49.1344,49.2439,59488.0
2018-10-11 14:55:00,54.01,54.01,53.87,53.99,56056.0,49.2621,49.2621,49.1344,49.2439,56056.0
2018-10-11 15:00:00,53.97,54.16,53.9,54.13,118846.0,49.2256,49.3989,49.1618,49.3715,118846.0
2018-10-11 15:05:00,54.13,54.14,53.88,53.9,68984.0,49.3715,49.3807,49.1435,49.1618,68984.0
2018-10-11 15:10:00,53.88,54.14,53.77,54.1,87602.0,49.1435,49.3807,49.0432,49.3442,87602.0
2018-10-11 15:15:00,54.07,54.41,54.05,54.41,126384.0,49.3168,49.6269,49.2986,49.6269,126384.0
2018-10-11 15:20:00,54.42,54.51,54.32,54.47,132660.0,49.6361,49.7181,49.5448,49.6817,132660.0
2018-10-11 15:25:00,54.48,54.49,54.35,54.37,62748.0,49.6908,49.6999,49.5722,49.5904,62748.0
2018-10-11 15:30:00,54.37,54.46,54.29,54.37,125002.0,49.5904,49.6725,49.5175,49.5904,125002.0
2018-10-11 15:35:00,54.37,54.38,54.18,54.32,93112.0,49.5904,49.5996,49.4172,49.5448,93112.0
2018-10-11 15:40:00,54.3,54.35,54.17,54.17,88778.0,49.5266,49.5722,49.408,49.408,88778.0
2018-10-11 15:45:00,54.17,54.21,53.92,53.93,145860.0,49.408,49.4445,49.18,49.1891,145860.0
2018-10-11 15:50:00,53.94,54.13,53.9,54.03,151912.0,49.1983,49.3715,49.1618,49.2803,151912.0
2018-10-11 15:55:00,54.04,54.07,53.87,53.88,360680.0,49.2895,49.3168,49.1344,49.1435,360680.0
2018-10-12 09:30:00,54.37,54.62,54.07,54.5,137208.0,49.5904,49.8185,49.3168,49.709,137208.0
2018-10-12 09:35:00,54.5,54.63,54.35,54.38,55002.0,49.709,49.8276,49.5722,49.5996,55002.0
2018-10-12 09:40:00,54.38,54.7,54.38,54.59,62430.0,49.5996,49.8914,49.5996,49.7911,62430.0
2018-10-12 09:45:00,54.59,54.8,54.58,54.79,58870.0,49.7911,49.9826,49.782,49.9735,58870.0
2018-10-12 09:50:00,54.79,54.79,54.61,54.69,76076.0,49.9735,49.9735,49.8094,49.8823,76076.0
2018-10-12 09:55:00,54.7,54.94,54.7,54.92,69570.0,49.8914,50.1103,49.8914,50.0921,69570.0
2018-10-12 10:00:00,54.91,55.02,54.82,55.02,66898.0,50.083,50.1833,50.0009,50.1833,66898.0
2018-10-12 10:05:00,55.02,55.1,54.95,55.1,51220.0,50.1833,50.2563,50.1195,50.2563,51220.0
2018-10-12 10:10:00,55.11,55.13,55.04,55.09,82942.0,50.2654,50.2836,50.2016,50.2472,82942.0
2018-10-12 10:15:00,55.08,55.08,54.95,55.03,49854.0,50.238,50.238,50.1195,50.1924,49854.0
2018-10-12 10:20:00,55.02,55.08,54.94,55.02,58806.0,50.1833,50.238,50.1103,50.1833,58806.0
2018-10-12 10:25:00,55.03,55.07,54.95,54.95,52616.0,50.1924,50.2289,50.1195,50.1195,52616.0
2018-10-12 10:30:00,54.96,55.07,54.92,55.02,61868.0,50.1286,50.2289,50.0921,50.1833,61868.0
2018-10-12 10:35:00,55.02,55.17,55.02,55.1,59854.0,50.1833,50.3201,50.1833,50.2563,59854.0
2018-10-12 10:40:00,55.11,55.15,55.06,55.1,53722.0,50.2654,50.3019,50.2198,50.2563,53722.0
2018-10-12 10:45:00,55.1,55.18,55.04,55.08,47952.0,50.2563,50.3292,50.2016,50.238,47952.0
2018-10-12 10:50:00,55.08,55.25,55.07,55.25,57768.0,50.238,50.3931,50.2289,50.3931,57768.0
2018-10-12 10:55:00,55.26,55.26,55.12,55.13,45134.0,50.4022,50.4022,50.2745,50.2836,45134.0
2018-10-12 11:00:00,55.13,55.16,55.01,55.01,48000.0,50.2836,50.311,50.1742,50.1742,48000.0
2018-10-12 11:05:00,55.01,55.02,54.93,54.99,52348.0,50.1742,50.1833,50.1012,50.1559,52348.0
2018-10-12 11:10:00,54.99,55.02,54.94,55.01,103200.0,50.1559,50.1833,50.1103,50.1742,103200.0
2018-10-12 11:15:00,55.01,55.01,54.86,54.88,68628.0,50.1742,50.1742,50.0374,50.0556,68628.0
2018-10-12 11:20:00,54.88,54.94,54.87,54.9,121798.0,50.0556,50.1103,50.0465,50.0739,121798.0
2018-10-12 11:25:00,54.9,54.91,54.73,54.79,82448.0,50.0739,50.083,49.9188,49.9735,82448.0
2018-10-12 11:30:00,54.79,54.85,54.77,54.84,62062.0,49.9735,50.0283,49.9553,50.0191,62062.0
2018-10-12 11:35:00,54.84,54.84,54.74,54.75,51680.0,50.0191,50.0191,49.9279,49.937,51680.0
2018-10-12 11:40:00,54.74,54.76,54.63,54.66,64030.0,49.9279,49.9462,49.8276,49.855,64030.0
2018-10-12 11:45:00,54.66,54.7,54.55,54.7,77022.0,49.855,49.8914,49.7546,49.8914,77022.0
2018-10-12 11:50:00,54.7,54.81,54.68,54.79,36150.0,49.8914,49.9918,49.8732,49.9735,36150.0
2018-10-12 11:55:00,54.79,54.85,54.76,54.82,60876.0,49.9735,50.0283,49.9462,50.0009,60876.0
2018-10-12 12:00:00,54.81,54.82,54.66,54.66,72880.0,49.9918,50.0009,49.855,49.855,72880.0
2018-10-12 12:05:00,54.66,54.73,54.63,54.69,54210.0,49.855,49.9188,49.8276,49.8823,54210.0
2018-10-12 12:10:00,54.7,54.74,54.63,54.71,25312.0,49.8914,49.9279,49.8276,49.9006,25312.0
2018-10-12 12:15:00,54.69,54.7,54.6,54.62,34398.0,49.8823,49.8914,49.8002,49.8185,34398.0
2018-10-12 12:20:00,54.62,54.71,54.6,54.7,33694.0,49.8185,49.9006,49.8002,49.8914,33694.0
2018-10-12 12:25:00,54.72,54.73,54.53,54.6,57256.0,49.9097,49.9188,49.7364,49.8002,57256.0
2018-10-12 12:30:00,54.59,54.6,54.52,54.55,40404.0,49.7911,49.8002,49.7273,49.7546,40404.0
2018-10-12 12:35:00,54.54,54.54,54.38,54.38,93936.0,49.7455,49.7455,49.5996,49.5996,93936.0
2018-10-12 12:40:00,54.38,54.43,54.35,54.35,72076.0,49.5996,49.6452,49.5722,49.5722,72076.0
2018-10-12 12:45:00,54.34,54.41,54.23,54.24,69572.0,49.5631,49.6269,49.4628,49.4719,69572.0
2018-10-12 12:50:00,54.23,54.37,54.22,54.35,82120.0,49.4628,49.5904,49.4536,49.5722,82120.0
2018-10-12 12:55:00,54.35,54.49,54.33,54.46,50794.0,49.5722,49.6999,49.554,49.6725,50794.0
2018-10-12 13:00:00,54.46,54.57,54.42,54.57,51374.0,49.6725,49.7729,49.6361,49.7729,51374.0
2018-10-12 13:05:00,54.57,54.59,54.51,54.52,69946.0,49.7729,49.7911,49.7181,49.7273,69946.0
2018-10-12 13:10:00,54.54,54.58,54.49,54.51,72232.0,49.7455,49.782,49.6999,49.7181,72232.0
2018-10-12 13:15:00,54.52,54.54,54.46,54.51,42712.0,49.7273,49.7455,49.6725,49.7181,42712.0
2018-10-12 13:20:00,54.5,54.58,54.49,54.49,57582.0,49.709,49.782,49.6999,49.6999,57582.0
2018-10-12 13:25:00,54.5,54.52,54.38,54.4,47626.0,49.709,49.7273,49.5996,49.6178,47626.0
2018-10-12 13:30:00,54.38,54.38,54.31,54.31,38290.0,49.5996,49.5996,49.5357,49.5357,38290.0
2018-10-12 13:35:00,54.31,54.35,54.22,54.35,54828.0,49.5357,49.5722,49.4536,49.5722,54828.0
2018-10-12 13:40:00,54.36,54.43,54.32,54.42,29330.0,49.5813,49.6452,49.5448,49.6361,29330.0
2018-10-12 13:45:00,54.41,54.55,54.4,54.54,18332.0,49.6269,49.7546,49.6178,49.7455,18332.0
2018-10-12 13:50:00,54.54,54.57,54.45,54.54,30160.0,49.7455,49.7729,49.6634,49.7455,30160.0
2018-10-12 13:55:00,54.54,54.58,54.47,54.47,30610.0,49.7455,49.782,49.6817,49.6817,30610.0
2018-10-12 14:00:00,54.48,54.5,54.37,54.41,34058.0,49.6908,49.709,49.5904,49.6269,34058.0
2018-10-12 14:05:00,54.4,54.42,54.31,54.34,39552.0,49.6178,49.6361,49.5357,49.5631,39552.0
2018-10-12 14:10:00,54.34,54.34,54.21,54.21,44288.0,49.5631,49.5631,49.4445,49.4445,44288.0
2018-10-12 14:15:00,54.2,54.38,54.2,54.37,34450.0,49.4354,49.5996,49.4354,49.5904,34450.0
2018-10-12 14:20:00,54.38,54.38,54.26,54.3,42280.0,49.5996,49.5996,49.4901,49.5266,42280.0
2018-10-12 14:25:00,54.3,54.41,54.26,54.41,33892.0,49.5266,49.6269,49.4901,49.6269,33892.0
2018-10-12 14:30:00,54.41,54.41,54.3,54.32,44254.0,49.6269,49.6269,49.5266,49.5448,44254.0
2018-10-12 14:35:00,54.33,54.42,54.33,54.39,30370.0,49.554,49.6361,49.554,49.6087,30370.0
2018-10-12 14:40:00,54.4,54.41,54.33,54.35,39058.0,49.6178,49.6269,49.554,49.5722,39058.0
2018-10-12 14:45:00,54.36,54.38,54.33,54.35,32876.0,49.5813,49.5996,49.554,49.5722,32876.0
2018-10-12 14:50:00,54.36,54.51,54.35,54.49,34240.0,49.5813,49.7181,49.5722,49.6999,34240.0
2018-10-12 14:55:00,54.52,54.55,54.48,54.49,29226.0,49.7273,49.7546,49.6908,49.6999,29226.0
2018-10-12 15:00:00,54.49,54.51,54.38,54.47,63982.0,49.6999,49.7181,49.5996,49.6817,63982.0
2018-10-12 15:05:00,54.47,54.56,54.46,54.55,58020.0,49.6817,49.7637,49.6725,49.7546,58020.0
2018-10-12 15:10:00,54.56,54.62,54.55,54.59,41776.0,49.7637,49.8185,49.7546,49.7911,41776.0
2018-10-12 15:15:00,54.58,54.58,54.48,54.51,47402.0,49.782,49.782,49.6908,49.7181,47402.0
2018-10-12 15:20:00,54.52,54.57,54.51,54.57,54368.0,49.7273,49.7729,49.7181,49.7729,54368.0
2018-10-12 15:25:00,54.58,54.72,54.58,54.7,56498.0,49.782,49.9097,49.782,49.8914,56498.0
2018-10-12 15:30:00,54.7,54.76,54.63,54.76,58304.0,49.8914,49.9462,49.8276,49.9462,58304.0
2018-10-12 15:35:00,54.75,54.75,54.63,54.65,72158.0,49.937,49.937,49.8276,49.8458,72158.0
2018-10-12 15:40:00,54.65,54.77,54.65,54.74,103670.0,49.8458,49.9553,49.8458,49.9279,103670.0
2018-10-12 15:45:00,54.74,54.82,54.72,54.81,139248.0,49.9279,50.0009,49.9097,49.9918,139248.0
2018-10-12 15:50:00,54.82,54.89,54.82,54.85,140684.0,50.0009,50.0647,50.0009,50.0283,140684.0
2018-10-12 15:55:00,54.84,54.92,54.72,54.72,306466.0,50.0191,50.0921,49.9097,49.9097,306466.0
2018-10-15 09:30:00,54.7,55.1,54.52,55.04,107834.0,49.8914,50.2563,49.7273,50.2016,107834.0
2018-10-15 09:35:00,55.02,55.06,54.86,54.92,56876.0,50.1833,50.2198,50.0374,50.0921,56876.0
2018-10-15 09:40:00,54.92,55.1,54.83,55.09,90236.0,50.0921,50.2563,50.01,50.2472,90236.0
2018-10-15 09:45:00,55.09,55.21,55.06,55.06,60008.0,50.2472,50.3566,50.2198,50.2198,60008.0
2018-10-15 09:50:00,55.09,55.1,54.94,54.94,20950.0,50.2472,50.2563,50.1103,50.1103,20950.0
2018-10-15 09:55:00,54.95,54.97,54.79,54.85,25334.0,50.1195,50.1377,49.9735,50.0283,25334.0
2018-10-15 10:00:00,54.82,54.95,54.81,54.88,27592.0,50.0009,50.1195,49.9918,50.0556,27592.0
2018-10-15 10:05:00,54.91,54.93,54.84,54.87,14354.0,50.083,50.1012,50.0191,50.0465,14354.0
2018-10-15 10:10:00,54.85,54.98,54.84,54.87,22210.0,50.0283,50.1468,50.0191,50.0465,22210.0
2018-10-15 10:15:00,54.87,54.93,54.83,54.85,20544.0,50.0465,50.1012,50.01,50.0283,20544.0
2018-10-15 10:20:00,54.86,54.93,54.85,54.92,19882.0,50.0374,50.1012,50.0283,50.0921,19882.0
2018-10-15 10:25:00,54.92,54.95,54.89,54.9,21012.0,50.0921,50.1195,50.0647,50.0739,21012.0
2018-10-15 10:30:00,54.88,55.07,54.86,55.06,49436.0,50.0556,50.2289,50.0374,50.2198,49436.0
2018-10-15 10:35:00,55.06,55.17,55.05,55.15,89390.0,50.2198,50.3201,50.2107,50.3019,89390.0
2018-10-15 10:40:00,55.15,55.18,55.02,55.02,54452.0,50.3019,50.3292,50.1833,50.1833,54452.0
2018-10-15 10:45:00,55.02,55.03,54.95,54.95,22500.0,50.1833,50.1924,50.1195,50.1195,22500.0
2018-10-15 10:50:00,54.93,55.06,54.93,55.06,24550.0,50.1012,50.2198,50.1012,50.2198,24550.0
2018-10-15 10:55:00,55.06,55.08,55.04,55.04,17214.0,50.2198,50.238,50.2016,50.2016,17214.0
2018-10-15 11:00:00,55.05,55.13,55.02,55.05,42542.0,50.2107,50.2836,50.1833,50.2107,42542.0
2018-10-15 11:05:00,55.03,55.1,55.03,55.08,28034.0,50.1924,50.2563,50.1924,50.238,28034.0
2018-10-15 11:10:00,55.08,55.17,55.04,55.16,24680.0,50.238,50.3201,50.2016,50.311,24680.0
2018-10-15 11:15:00,55.16,55.22,55.1,55.1,27320.0,50.311,50.3657,50.2563,50.2563,27320.0
2018-10-15 11:20:00,55.12,55.16,55.1,55.16,35072.0,50.2745,50.311,50.2563,50.311,35072.0
2018-10-15 11:25:00,55.15,55.27,55.12,55.24,21670.0,50.3019,50.4113,50.2745,50.384,21670.0
2018-10-15 11:30:00,55.27,55.33,55.2,55.24,37616.0,50.4113,50.4661,50.3475,50.384,37616.0
2018-10-15 11:35:00,55.24,55.31,55.23,55.27,21760.0,50.384,50.4478,50.3748,50.4113,21760.0
2018-10-15 11:40:00,55.29,55.3,55.23,55.3,20506.0,50.4296,50.4387,50.3748,50.4387,20506.0
2018-10-15 11:45:00,55.29,55.37,55.26,55.27,21556.0,50.4296,50.5025,50.4022,50.4113,21556.0
2018-10-15 11:50:00,55.29,55.31,55.16,55.16,43560.0,50.4296,50.4478,50.311,50.311,43560.0
2018-10-15 11:55:00,55.16,55.18,55.04,55.07,35480.0,50.311,50.3292,50.2016,50.2289,35480.0
2018-10-15 12:00:00,55.06,55.08,55.01,55.06,34074.0,50.2198,50.238,50.1742,50.2198,34074.0
2018-10-15 12:05:00,55.05,55.06,54.97,54.97,23104.0,50.2107,50.2198,50.1377,50.1377,23104.0
2018-10-15 12:10:00,54.99,54.99,54.91,54.93,33660.0,50.1559,50.1559,50.083,50.1012,33660.0
2018-10-15 12:15:00,54.94,55.02,54.93,54.98,21616.0,50.1103,50.1833,50.1012,50.1468,21616.0
2018-10-15 12:20:00,55.01,55.1,54.98,55.09,25550.0,50.1742,50.2563,50.1468,50.2472,25550.0
2018-10-15 12:25:00,55.1,55.16,55.09,55.1,25440.0,50.2563,50.311,50.2472,50.2563,25440.0
2018-10-15 12:30:00,55.12,55.19,55.09,55.18,31564.0,50.2745,50.3384,50.2472,50.3292,31564.0
2018-10-15 12:35:00,55.19,55.21,55.15,55.15,24530.0,50.3384,50.3566,50.3019,50.3019,24530.0
2018-10-15 12:40:00,55.15,55.16,55.08,55.11,38026.0,50.3019,50.311,50.238,50.2654,38026.0
2018-10-15 12:45:00,55.12,55.15,55.07,55.12,28372.0,50.2745,50.3019,50.2289,50.2745,28372.0
2018-10-15 12:50:00,55.12,55.18,55.11,55.13,16270.0,50.2745,50.3292,50.2654,50.2836,16270.0
2018-10-15 12:55:00,55.12,55.13,55.08,55.1,20148.0,50.2745,50.2836,50.238,50.2563,20148.0
2018-10-15 13:00:00,55.12,55.26,55.12,55.25,19778.0,50.2745,50.4022,50.2745,50.3931,19778.0
2018-10-15 13:05:00,55.25,55.3,55.24,55.26,36546.0,50.3931,50.4387,50.384,50.4022,36546.0
2018-10-15 13:10:00,55.27,55.27,55.23,55.24,17008.0,50.4113,50.4113,50.3748,50.384,17008.0
2018-10-15 13:15:00,55.24,55.26,55.21,55.22,16270.0,50.384,50.4022,50.3566,50.3657,16270.0
2018-10-15 13:20:00,55.22,55.22,55.1,55.11,70600.0,50.3657,50.3657,50.2563,50.2654,70600.0
2018-10-15 13:25:00,55.11,55.18,55.11,55.18,22754.0,50.2654,50.3292,50.2654,50.3292,22754.0
2018-10-15 13:30:00,55.17,55.33,55.14,55.31,37706.0,50.3201,50.4661,50.2928,50.4478,37706.0
2018-10-15 13:35:00,55.3,55.33,55.28,55.33,45226.0,50.4387,50.4661,50.4205,50.4661,45226.0
2018-10-15 13:40:00,55.3,55.4,55.29,55.34,36272.0,50.4387,50.5299,50.4296,50.4752,36272.0
2018-10-15 13:45:00,55.35,55.37,55.27,55.32,23446.0,50.4843,50.5025,50.4113,50.4569,23446.0
2018-10-15 13:50:00,55.32,55.33,55.22,55.25,21690.0,50.4569,50.4661,50.3657,50.3931,21690.0
2018-10-15 13:55:00,55.26,55.37,55.23,55.34,33086.0,50.4022,50.5025,50.3748,50.4752,33086.0
2018-10-15 14:00:00,55.34,55.34,55.24,55.3,22784.0,50.4752,50.4752,50.384,50.4387,22784.0
2018-10-15 14:05:00,55.31,55.34,55.27,55.32,29678.0,50.4478,50.4752,50.4113,50.4569,29678.0
2018-10-15 14:10:00,55.33,55.33,55.2,55.2,18686.0,50.4661,50.4661,50.3475,50.3475,18686.0
2018-10-15 14:15:00,55.21,55.25,55.21,55.24,19020.0,50.3566,50.3931,50.3566,50.384,19020.0
2018-10-15 14:20:00,55.23,55.29,55.21,55.21,23126.0,50.3748,50.4296,50.3566,50.3566,23126.0
2018-10-15 14:25:00,55.23,55.23,55.18,55.18,19944.0,50.3748,50.3748,50.3292,50.3292,19944.0
2018-10-15 14:30:00,55.18,55.26,55.16,55.24,38982.0,50.3292,50.4022,50.311,50.384,38982.0
2018-10-15 14:35:00,55.25,55.28,55.21,55.27,23454.0,50.3931,50.4205,50.3566,50.4113,23454.0
2018-10-15 14:40:00,55.28,55.35,55.28,55.35,40128.0,50.4205,50.4843,50.4205,50.4843,40128.0
2018-10-15 14:45:00,55.35,55.39,55.3,55.39,27892.0,50.4843,50.5208,50.4387,50.5208,27892.0
2018-10-15 14:50:00,55.4,55.56,55.4,55.51,70278.0,50.5299,50.6758,50.5299,50.6302,70278.0
2018-10-15 14:55:00,55.51,55.52,55.44,55.44,24852.0,50.6302,50.6394,50.5664,50.5664,24852.0
2018-10-15 15:00:00,55.45,55.48,55.42,55.47,28548.0,50.5755,50.6029,50.5481,50.5938,28548.0
2018-10-15 15:05:00,55.49,55.56,55.43,55.46,41382.0,50.612,50.6758,50.5573,50.5846,41382.0
2018-10-15 15:10:00,55.46,55.49,55.41,55.42,50004.0,50.5846,50.612,50.539,50.5481,50004.0
2018-10-15 15:15:00,55.43,55.45,55.38,55.42,35866.0,50.5573,50.5755,50.5117,50.5481,35866.0
2018-10-15 15:20:00,55.41,55.45,55.38,55.44,37390.0,50.539,50.5755,50.5117,50.5664,37390.0
2018-10-15 15:25:00,55.43,55.47,55.41,55.41,51998.0,50.5573,50.5938,50.539,50.539,51998.0
2018-10-15 15:30:00,55.41,55.43,55.35,55.38,66396.0,50.539,50.5573,50.4843,50.5117,66396.0
2018-10-15 15:35:00,55.38,55.42,55.35,55.4,39740.0,50.5117,50.5481,50.4843,50.5299,39740.0
2018-10-15 15:40:00,55.4,55.49,55.38,55.42,50214.0,50.5299,50.612,50.5117,50.5481,50214.0
2018-10-15 15:45:00,55.41,55.49,55.34,55.44,108040.0,50.539,50.612,50.4752,50.5664,108040.0
2018-10-15 15:50:00,55.41,55.45,55.34,55.39,130480.0,50.539,50.5755,50.4752,50.5208,130480.0
2018-10-15 15:55:00,55.38,55.41,55.25,55.26,326198.0,50.5117,50.539,50.3931,50.4022,326198.0
2018-10-16 09:30:00,55.29,55.54,54.99,54.99,284262.0,50.4296,50.6576,50.1559,50.1559,284262.0
2018-10-16 09:35:00,54.99,55.37,54.94,54.99,107692.0,50.1559,50.5025,50.1103,50.1559,107692.0
2018-10-16 09:40:00,55.04,55.26,55.04,55.25,59102.0,50.2016,50.4022,50.2016,50.3931,59102.0
2018-10-16 09:45:00,55.24,55.25,54.95,55.15,69062.0,50.384,50.3931,50.1195,50.3019,69062.0
2018-10-16 09:50:00,55.14,55.17,55.0,55.16,49096.0,50.2928,50.3201,50.1651,50.311,49096.0
2018-10-16 09:55:00,55.16,55.27,55.13,55.22,52722.0,50.311,50.4113,50.2836,50.3657,52722.0
2018-10-16 10:00:00,55.2,55.38,55.19,55.31,52714.0,50.3475,50.5117,50.3384,50.4478,52714.0
2018-10-16 10:05:00,55.33,55.39,55.28,55.37,43086.0,50.4661,50.5208,50.4205,50.5025,43086.0
2018-10-16 10:10:00,55.37,55.4,55.26,55.31,45418.0,50.5025,50.5299,50.4022,50.4478,45418.0
2018-10-16 10:15:00,55.28,55.32,55.23,55.27,46828.0,50.4205,50.4569,50.3748,50.4113,46828.0
2018-10-16 10:20:00,55.29,55.4,55.29,55.38,25796.0,50.4296,50.5299,50.4296,50.5117,25796.0
2018-10-16 10:25:00,55.4,55.42,55.32,55.34,56802.0,50.5299,50.5481,50.4569,50.4752,56802.0
2018-10-16 10:30:00,55.33,55.38,55.24,55.27,65236.0,50.4661,50.5117,50.384,50.4113,65236.0
2018-10-16 10:35:00,55.27,55.35,55.27,55.3,71580.0,50.4113,50.4843,50.4113,50.4387,71580.0
2018-10-16 10:40:00,55.31,55.36,55.31,55.33,42986.0,50.4478,50.4934,50.4478,50.4661,42986.0
2018-10-16 10:45:00,55.33,55.36,55.29,55.3,47016.0,50.4661,50.4934,50.4296,50.4387,47016.0
2018-10-16 10:50:00,55.31,55.34,55.21,55.33,111522.0,50.4478,50.4752,50.3566,50.4661,111522.0
2018-10-16 10:55:00,55.31,55.56,55.31,55.56,46300.0,50.4478,50.6758,50.4478,50.6758,46300.0
2018-10-16 11:00:00,55.55,55.55,55.44,55.53,33816.0,50.6667,50.6667,50.5664,50.6485,33816.0
2018-10-16 11:05:00,55.52,55.63,55.52,55.62,33402.0,50.6394,50.7397,50.6394,50.7306,33402.0
2018-10-16 11:10:00,55.62,55.7,55.57,55.7,39318.0,50.7306,50.8035,50.685,50.8035,39318.0
2018-10-16 11:15:00,55.7,55.76,55.68,55.76,59680.0,50.8035,50.8583,50.7853,50.8583,59680.0
2018-10-16 11:20:00,55.76,55.84,55.76,55.82,68036.0,50.8583,50.9312,50.8583,50.913,68036.0
2018-10-16 11:25:00,55.83,55.88,55.76,55.88,60272.0,50.9221,50.9677,50.8583,50.9677,60272.0
2018-10-16 11:30:00,55.87,55.88,55.8,55.87,61214.0,50.9586,50.9677,50.8947,50.9586,61214.0
2018-10-16 11:35:00,55.88,55.88,55.82,55.85,21738.0,50.9677,50.9677,50.913,50.9403,21738.0
2018-10-16 11:40:00,55.88,55.88,55.77,55.82,33906.0,50.9677,50.9677,50.8674,50.913,33906.0
2018-10-16 11:45:00,55.82,55.84,55.76,55.8,36180.0,50.913,50.9312,50.8583,50.8947,36180.0
2018-10-16 11:50:00,55.8,55.83,55.77,55.83,20854.0,50.8947,50.9221,50.8674,50.9221,20854.0
2018-10-16 11:55:00,55.83,55.86,55.81,55.85,18710.0,50.9221,50.9495,50.9039,50.9403,18710.0
2018-10-16 12:00:00,55.85,55.91,55.85,55.9,18706.0,50.9403,50.9951,50.9403,50.986,18706.0
2018-10-16 12:05:00,55.92,55.96,55.89,55.95,43314.0,51.0042,51.0407,50.9768,51.0316,43314.0
2018-10-16 12:10:00,55.94,55.96,55.92,55.93,19110.0,51.0224,51.0407,51.0042,51.0133,19110.0
2018-10-16 12:15:00,55.95,55.99,55.93,55.99,29364.0,51.0316,51.068,51.0133,51.068,29364.0
2018-10-16 12:20:00,55.99,56.04,55.99,56.02,24724.0,51.068,51.1136,51.068,51.0954,24724.0
2018-10-16 12:25:00,56.03,56.05,55.99,56.05,18314.0,51.1045,51.1228,51.068,51.1228,18314.0
2018-10-16 12:30:00,56.03,56.05,55.95,55.98,22518.0,51.1045,51.1228,51.0316,51.0589,22518.0
2018-10-16 12:35:00,55.97,56.03,55.97,56.01,18718.0,51.0498,51.1045,51.0498,51.0863,18718.0
2018-10-16 12:40:00,56.02,56.02,56.0,56.01,20362.0,51.0954,51.0954,51.0772,51.0863,20362.0
2018-10-16 12:45:00,56.01,56.05,55.99,56.02,19778.0,51.0863,51.1228,51.068,51.0954,19778.0
2018-10-16 12:50:00,56.02,56.03,55.99,55.99,25264.0,51.0954,51.1045,51.068,51.068,25264.0
2018-10-16 12:55:00,55.99,56.01,55.96,55.97,35376.0,51.068,51.0863,51.0407,51.0498,35376.0
2018-10-16 13:00:00,55.98,55.99,55.96,55.97,29794.0,51.0589,51.068,51.0407,51.0498,29794.0
2018-10-16 13:05:00,55.97,55.99,55.96,55.99,12456.0,51.0498,51.068,51.0407,51.068,12456.0
2018-10-16 13:10:00,56.0,56.03,55.97,56.02,26518.0,51.0772,51.1045,51.0498,51.0954,26518.0
2018-10-16 13:15:00,56.01,56.02,55.98,56.01,17908.0,51.0863,51.0954,51.0589,51.0863,17908.0
2018-10-16 13:20:00,56.01,56.09,56.01,56.09,28192.0,51.0863,51.1592,51.0863,51.1592,28192.0
2018-10-16 13:25:00,56.1,56.12,56.07,56.09,16688.0,51.1684,51.1866,51.141,51.1592,16688.0
2018-10-16 13:30:00,56.08,56.1,56.06,56.08,31314.0,51.1501,51.1684,51.1319,51.1501,31314.0
2018-10-16 13:35:00,56.09,56.15,56.08,56.13,18868.0,51.1592,51.214,51.1501,51.1957,18868.0
2018-10-16 13:40:00,56.15,56.17,56.13,56.15,16454.0,51.214,51.2322,51.1957,51.214,16454.0
2018-10-16 13:45:00,56.16,56.21,56.14,56.21,21320.0,51.2231,51.2687,51.2049,51.2687,21320.0
2018-10-16 13:50:00,56.21,56.24,56.13,56.14,24212.0,51.2687,51.2961,51.1957,51.2049,24212.0
2018-10-16 13:55:00,56.16,56.17,56.1,56.13,24500.0,51.2231,51.2322,51.1684,51.1957,24500.0
2018-10-16 14:00:00,56.14,56.19,56.13,56.19,25454.0,51.2049,51.2505,51.1957,51.2505,25454.0
2018-10-16 14:05:00,56.18,56.19,56.13,56.16,25756.0,51.2413,51.2505,51.1957,51.2231,25756.0
2018-10-16 14:10:00,56.16,56.17,56.12,56.13,23590.0,51.2231,51.2322,51.1866,51.1957,23590.0
2018-10-16 14:15:00,56.12,56.13,56.07,56.08,34074.0,51.1866,51.1957,51.141,51.1501,34074.0
2018-10-16 14:20:00,56.08,56.1,56.06,56.09,27284.0,51.1501,51.1684,51.1319,51.1592,27284.0
2018-10-16 14:25:00,56.09,56.14,56.09,56.13,19242.0,51.1592,51.2049,51.1592,51.1957,19242.0
2018-10-16 14:30:00,56.15,56.16,56.12,56.16,28366.0,51.214,51.2231,51.1866,51.2231,28366.0
2018-10-16 14:35:00,56.15,56.15,56.06,56.07,31336.0,51.214,51.214,51.1319,51.141,31336.0
2018-10-16 14:40:00,56.08,56.13,56.07,56.13,59698.0,51.1501,51.1957,51.141,51.1957,59698.0
2018-10-16 14:45:00,56.13,56.13,56.08,56.09,22368.0,51.1957,51.1957,51.1501,51.1592,22368.0
2018-10-16 14:50:00,56.09,56.1,56.04,56.08,46600.0,51.1592,51.1684,51.1136,51.1501,46600.0
2018-10-16 14:55:00,56.08,56.1,55.99,56.0,49622.0,51.1501,51.1684,51.068,51.0772,49622.0
2018-10-16 15:00:00,56.0,56.02,55.96,55.97,42158.0,51.0772,51.0954,51.0407,51.0498,42158.0
2018-10-16 15:05:00,55.97,56.04,55.96,56.03,44438.0,51.0498,51.1136,51.0407,51.1045,44438.0
2018-10-16 15:10:00,56.02,56.06,55.99,56.05,44078.0,51.0954,51.1319,51.068,51.1228,44078.0
2018-10-16 15:15:00,56.05,56.09,56.01,56.08,37942.0,51.1228,51.1592,51.0863,51.1501,37942.0
2018-10-16 15:20:00,56.07,56.07,56.01,56.02,35158.0,51.141,51.141,51.0863,51.0954,35158.0
2018-10-16 15:25:00,56.02,56.04,56.0,56.01,65782.0,51.0954,51.1136,51.0772,51.0863,65782.0
2018-10-16 15:30:00,56.01,56.04,55.96,56.04,66490.0,51.0863,51.1136,51.0407,51.1136,66490.0
2018-10-16 15:35:00,56.04,56.12,56.04,56.12,81562.0,51.1136,51.1866,51.1136,51.1866,81562.0
2018-10-16 15:40:00,56.12,56.13,56.07,56.12,137328.0,51.1866,51.1957,51.141,51.1866,137328.0
2018-10-16 15:45:00,56.12,56.16,56.08,56.12,192944.0,51.1866,51.2231,51.1501,51.1866,192944.0
2018-10-16 15:50:00,56.12,56.16,56.09,56.16,123634.0,51.1866,51.2231,51.1592,51.2231,123634.0
2018-10-16 15:55:00,56.16,56.18,56.1,56.12,248628.0,51.2231,51.2413,51.1684,51.1866,248628.0
2018-10-17 09:30:00,55.76,55.99,55.27,55.8,192342.0,50.8583,51.068,50.4113,50.8947,192342.0
2018-10-17 09:35:00,55.82,55.82,55.48,55.5,45068.0,50.913,50.913,50.6029,50.6211,45068.0
2018-10-17 09:40:00,55.5,55.56,55.45,55.54,53476.0,50.6211,50.6758,50.5755,50.6576,53476.0
2018-10-17 09:45:00,55.55,55.59,55.4,55.4,91252.0,50.6667,50.7032,50.5299,50.5299,91252.0
2018-10-17 09:50:00,55.39,55.48,55.31,55.4,154238.0,50.5208,50.6029,50.4478,50.5299,154238.0
2018-10-17 09:55:00,55.39,55.46,55.09,55.1,335892.0,50.5208,50.5846,50.2472,50.2563,335892.0
2018-10-17 10:00:00,55.08,55.1,54.98,55.06,117258.0,50.238,50.2563,50.1468,50.2198,117258.0
2018-10-17 10:05:00,55.04,55.27,55.04,55.24,95490.0,50.2016,50.4113,50.2016,50.384,95490.0
2018-10-17 10:10:00,55.26,55.27,55.06,55.06,139042.0,50.4022,50.4113,50.2198,50.2198,139042.0
2018-10-17 10:15:00,55.02,55.02,54.83,54.88,66792.0,50.1833,50.1833,50.01,50.0556,66792.0
2018-10-17 10:20:00,54.88,54.99,54.85,54.87,89644.0,50.0556,50.1559,50.0283,50.0465,89644.0
2018-10-17 10:25:00,54.87,55.02,54.87,55.01,49292.0,50.0465,50.1833,50.0465,50.1742,49292.0
2018-10-17 10:30:00,55.01,55.08,54.92,54.92,72040.0,50.1742,50.238,50.0921,50.0921,72040.0
2018-10-17 10:35:00,54.9,55.08,54.9,55.01,50584.0,50.0739,50.238,50.0739,50.1742,50584.0
2018-10-17 10:40:00,55.0,55.0,54.87,54.88,171912.0,50.1651,50.1651,50.0465,50.0556,171912.0
2018-10-17 10:45:00,54.88,54.88,54.76,54.85,56212.0,50.0556,50.0556,49.9462,50.0283,56212.0
2018-10-17 10:50:00,54.83,54.93,54.81,54.92,64424.0,50.01,50.1012,49.9918,50.0921,64424.0
2018-10-17 10:55:00,54.93,54.96,54.84,54.87,46726.0,50.1012,50.1286,50.0191,50.0465,46726.0
2018-10-17 11:00:00,54.86,54.92,54.83,54.88,48864.0,50.0374,50.0921,50.01,50.0556,48864.0
2018-10-17 11:05:00,54.88,55.01,54.85,54.97,63174.0,50.0556,50.1742,50.0283,50.1377,63174.0
2018-10-17 11:10:00,54.98,54.98,54.9,54.94,60678.0,50.1468,50.1468,50.0739,50.1103,60678.0
2018-10-17 11:15:00,54.93,55.09,54.92,55.08,88164.0,50.1012,50.2472,50.0921,50.238,88164.0
2018-10-17 11:20:00,55.07,55.21,55.06,55.18,30780.0,50.2289,50.3566,50.2198,50.3292,30780.0
2018-10-17 11:25:00,55.17,55.21,55.11,55.21,29108.0,50.3201,50.3566,50.2654,50.3566,29108.0
2018-10-17 11:30:00,55.22,55.32,55.21,55.24,44504.0,50.3657,50.4569,50.3566,50.384,44504.0
2018-10-17 11:35:00,55.24,55.27,55.22,55.25,96492.0,50.384,50.4113,50.3657,50.3931,96492.0
2018-10-17 11:40:00,55.26,55.32,55.17,55.3,43686.0,50.4022,50.4569,50.3201,50.4387,43686.0
2018-10-17 11:45:00,55.31,55.31,55.26,55.27,22554.0,50.4478,50.4478,50.4022,50.4113,22554.0
2018-10-17 11:50:00,55.27,55.27,55.2,55.24,22694.0,50.4113,50.4113,50.3475,50.384,22694.0
2018-10-17 11:55:00,55.22,55.29,55.21,55.25,210106.0,50.3657,50.4296,50.3566,50.3931,210106.0
2018-10-17 12:00:00,55.25,55.33,55.21,55.21,273964.0,50.3931,50.4661,50.3566,50.3566,273964.0
2018-10-17 12:05:00,55.2,55.24,55.16,55.17,21110.0,50.3475,50.384,50.311,50.3201,21110.0
2018-10-17 12:10:00,55.17,55.19,54.96,55.08,107052.0,50.3201,50.3384,50.1286,50.238,107052.0
2018-10-17 12:15:00,55.09,55.16,55.08,55.11,41312.0,50.2472,50.311,50.238,50.2654,41312.0
2018-10-17 12:20:00,55.12,55.12,54.95,54.97,110798.0,50.2745,50.2745,50.1195,50.1377,110798.0
2018-10-17 12:25:00,54.98,54.99,54.91,54.92,30086.0,50.1468,50.1559,50.083,50.0921,30086.0
2018-10-17 12:30:00,54.93,55.01,54.91,54.99,24112.0,50.1012,50.1742,50.083,50.1559,24112.0
2018-10-17 12:35:00,54.99,55.02,54.96,55.02,33196.0,50.1559,50.1833,50.1286,50.1833,33196.0
2018-10-17 12:40:00,55.04,55.09,55.02,55.06,19648.0,50.2016,50.2472,50.1833,50.2198,19648.0
2018-10-17 12:45:00,55.06,55.06,54.88,54.88,25942.0,50.2198,50.2198,50.0556,50.0556,25942.0
2018-10-17 12:50:00,54.9,55.0,54.9,55.0,15658.0,50.0739,50.1651,50.0739,50.1651,15658.0
2018-10-17 12:55:00,55.01,55.07,55.0,55.06,20370.0,50.1742,50.2289,50.1651,50.2198,20370.0
2018-10-17 13:00:00,55.06,55.2,55.05,55.2,26738.0,50.2198,50.3475,50.2107,50.3475,26738.0
2018-10-17 13:05:00,55.2,55.21,55.17,55.18,16354.0,50.3475,50.3566,50.3201,50.3292,16354.0
2018-10-17 13:10:00,55.18,55.23,55.16,55.22,19198.0,50.3292,50.3748,50.311,50.3657,19198.0
2018-10-17 13:15:00,55.22,55.24,55.18,55.19,18860.0,50.3657,50.384,50.3292,50.3384,18860.0
2018-10-17 13:20:00,55.19,55.27,55.18,55.26,14314.0,50.3384,50.4113,50.3292,50.4022,14314.0
2018-10-17 13:25:00,55.25,55.27,55.21,55.27,16534.0,50.3931,50.4113,50.3566,50.4113,16534.0
2018-10-17 13:30:00,55.29,55.29,55.22,55.25,19626.0,50.4296,50.4296,50.3657,50.3931,19626.0
2018-10-17 13:35:00,55.24,55.34,55.24,55.34,18850.0,50.384,50.4752,50.384,50.4752,18850.0
2018-10-17 13:40:00,55.33,55.37,55.32,55.34,25676.0,50.4661,50.5025,50.4569,50.4752,25676.0
2018-10-17 13:45:00,55.34,55.35,55.3,55.32,14116.0,50.4752,50.4843,50.4387,50.4569,14116.0
2018-10-17 13:50:00,55.31,55.35,55.3,55.33,16770.0,50.4478,50.4843,50.4387,50.4661,16770.0
2018-10-17 13:55:00,55.33,55.36,55.32,55.35,19348.0,50.4661,50.4934,50.4569,50.4843,19348.0
2018-10-17 14:00:00,55.35,55.35,55.23,55.32,17402.0,50.4843,50.4843,50.3748,50.4569,17402.0
2018-10-17 14:05:00,55.33,55.41,55.33,55.38,30282.0,50.4661,50.539,50.4661,50.5117,30282.0
2018-10-17 14:10:00,55.38,55.39,55.24,55.29,23446.0,50.5117,50.5208,50.384,50.4296,23446.0
2018-10-17 14:15:00,55.27,55.29,55.22,55.29,19624.0,50.4113,50.4296,50.3657,50.4296,19624.0
2018-10-17 14:20:00,55.29,55.3,55.19,55.24,22046.0,50.4296,50.4387,50.3384,50.384,22046.0
2018-10-17 14:25:00,55.25,55.33,55.25,55.29,22310.0,50.3931,50.4661,50.3931,50.4296,22310.0
2018-10-17 14:30:00,55.27,55.36,55.27,55.34,31964.0,50.4113,50.4934,50.4113,50.4752,31964.0
2018-10-17 14:35:00,55.32,55.37,55.32,55.35,40784.0,50.4569,50.5025,50.4569,50.4843,40784.0
2018-10-17 14:40:00,55.34,55.42,55.34,55.41,48394.0,50.4752,50.5481,50.4752,50.539,48394.0
2018-10-17 14:45:00,55.42,55.47,55.42,55.47,17316.0,50.5481,50.5938,50.5481,50.5938,17316.0
2018-10-17 14:50:00,55.46,55.53,55.42,55.53,30920.0,50.5846,50.6485,50.5481,50.6485,30920.0
2018-10-17 14:55:00,55.53,55.6,55.49,55.51,24444.0,50.6485,50.7123,50.612,50.6302,24444.0
2018-10-17 15:00:00,55.5,55.5,55.44,55.49,34978.0,50.6211,50.6211,50.5664,50.612,34978.0
2018-10-17 15:05:00,55.47,55.48,55.43,55.47,52822.0,50.5938,50.6029,50.5573,50.5938,52822.0
2018-10-17 15:10:00,55.47,55.49,55.43,55.44,47698.0,50.5938,50.612,50.5573,50.5664,47698.0
2018-10-17 15:15:00,55.44,55.45,55.38,55.41,66012.0,50.5664,50.5755,50.5117,50.539,66012.0
2018-10-17 15:20:00,55.42,55.48,55.41,55.47,106774.0,50.5481,50.6029,50.539,50.5938,106774.0
2018-10-17 15:25:00,55.47,55.54,55.42,55.45,72334.0,50.5938,50.6576,50.5481,50.5755,72334.0
2018-10-17 15:30:00,55.45,55.46,55.35,55.41,54128.0,50.5755,50.5846,50.4843,50.539,54128.0
2018-10-17 15:35:00,55.41,55.43,55.38,55.42,56494.0,50.539,50.5573,50.5117,50.5481,56494.0
2018-10-17 15:40:00,55.42,55.43,55.31,55.35,59296.0,50.5481,50.5573,50.4478,50.4843,59296.0
2018-10-17 15:45:00,55.34,55.41,55.31,55.38,127664.0,50.4752,50.539,50.4478,50.5117,127664.0
2018-10-17 15:50:00,55.38,55.45,55.37,55.4,392290.0,50.5117,50.5755,50.5025,50.5299,392290.0
2018-10-17 15:55:00,55.4,55.44,55.38,55.4,262354.0,50.5299,50.5664,50.5117,50.5299,262354.0
2018-10-18 09:30:00,55.27,55.3,55.13,55.23,89786.0,50.4113,50.4387,50.2836,50.3748,89786.0
2018-10-18 09:35:00,55.23,55.42,55.22,55.35,52704.0,50.3748,50.5481,50.3657,50.4843,52704.0
2018-10-18 09:40:00,55.35,55.47,55.3,55.43,126984.0,50.4843,50.5938,50.4387,50.5573,126984.0
2018-10-18 09:45:00,55.43,55.45,55.31,55.34,319772.0,50.5573,50.5755,50.4478,50.4752,319772.0
2018-10-18 09:50:00,55.35,55.37,55.21,55.24,50650.0,50.4843,50.5025,50.3566,50.384,50650.0
2018-10-18 09:55:00,55.25,55.26,55.11,55.11,36348.0,50.3931,50.4022,50.2654,50.2654,36348.0
2018-10-18 10:00:00,55.08,55.18,55.0,55.16,102142.0,50.238,50.3292,50.1651,50.311,102142.0
2018-10-18 10:05:00,55.16,55.17,54.95,54.95,69070.0,50.311,50.3201,50.1195,50.1195,69070.0
2018-10-18 10:10:00,54.95,55.05,54.91,54.91,68538.0,50.1195,50.2107,50.083,50.083,68538.0
2018-10-18 10:15:00,54.94,55.13,54.93,55.11,47854.0,50.1103,50.2836,50.1012,50.2654,47854.0
2018-10-18 10:20:00,55.1,55.21,55.09,55.16,43484.0,50.2563,50.3566,50.2472,50.311,43484.0
2018-10-18 10:25:00,55.18,55.24,55.15,55.22,40938.0,50.3292,50.384,50.3019,50.3657,40938.0
2018-10-18 10:30:00,55.21,55.27,55.2,55.2,61822.0,50.3566,50.4113,50.3475,50.3475,61822.0
2018-10-18 10:35:00,55.2,55.27,55.17,55.2,52872.0,50.3475,50.4113,50.3201,50.3475,52872.0
2018-10-18 10:40:00,55.21,55.29,55.18,55.2,86758.0,50.3566,50.4296,50.3292,50.3475,86758.0
2018-10-18 10:45:00,55.2,55.21,55.16,55.2,32366.0,50.3475,50.3566,50.311,50.3475,32366.0
2018-10-18 10:50:00,55.22,55.29,55.21,55.26,31100.0,50.3657,50.4296,50.3566,50.4022,31100.0
2018-10-18 10:55:00,55.27,55.38,55.26,55.32,73654.0,50.4113,50.5117,50.4022,50.4569,73654.0
2018-10-18 11:00:00,55.31,55.33,55.2,55.23,46422.0,50.4478,50.4661,50.3475,50.3748,46422.0
2018-10-18 11:05:00,55.24,55.24,55.17,55.19,29960.0,50.384,50.384,50.3201,50.3384,29960.0
2018-10-18 11:10:00,55.19,55.24,55.1,55.12,45812.0,50.3384,50.384,50.2563,50.2745,45812.0
2018-10-18 11:15:00,55.1,55.13,55.04,55.08,56536.0,50.2563,50.2836,50.2016,50.238,56536.0
2018-10-18 11:20:00,55.07,55.08,54.99,54.99,44560.0,50.2289,50.238,50.1559,50.1559,44560.0
2018-10-18 11:25:00,55.01,55.07,54.91,54.92,38538.0,50.1742,50.2289,50.083,50.0921,38538.0
2018-10-18 11:30:00,54.91,54.91,54.78,54.78,50298.0,50.083,50.083,49.9644,49.9644,50298.0
2018-10-18 11:35:00,54.78,54.86,54.72,54.86,64540.0,49.9644,50.0374,49.9097,50.0374,64540.0
2018-10-18 11:40:00,54.87,54.87,54.74,54.75,61616.0,50.0465,50.0465,49.9279,49.937,61616.0
2018-10-18 11:45:00,54.74,54.74,54.56,54.58,61914.0,49.9279,49.9279,49.7637,49.782,61914.0
2018-10-18 11:50:00,54.57,54.58,54.44,54.57,83768.0,49.7729,49.782,49.6543,49.7729,83768.0
2018-10-18 11:55:00,54.58,54.64,54.54,54.55,60918.0,49.782,49.8367,49.7455,49.7546,60918.0
2018-10-18 12:00:00,54.54,54.67,54.52,54.62,50696.0,49.7455,49.8641,49.7273,49.8185,50696.0
2018-10-18 12:05:00,54.63,54.71,54.58,54.6,82940.0,49.8276,49.9006,49.782,49.8002,82940.0
2018-10-18 12:10:00,54.6,54.62,54.57,54.59,61938.0,49.8002,49.8185,49.7729,49.7911,61938.0
2018-10-18 12:15:00,54.59,54.6,54.51,54.56,45446.0,49.7911,49.8002,49.7181,49.7637,45446.0
2018-10-18 12:20:00,54.55,54.78,54.53,54.76,47666.0,49.7546,49.9644,49.7364,49.9462,47666.0
2018-10-18 12:25:00,54.76,54.78,54.72,54.73,46992.0,49.9462,49.9644,49.9097,49.9188,46992.0
2018-10-18 12:30:00,54.74,54.8,54.69,54.77,97102.0,49.9279,49.9826,49.8823,49.9553,97102.0
2018-10-18 12:35:00,54.77,54.82,54.69,54.82,74186.0,49.9553,50.0009,49.8823,50.0009,74186.0
2018-10-18 12:40:00,54.82,54.89,54.82,54.84,29802.0,50.0009,50.0647,50.0009,50.0191,29802.0
2018-10-18 12:45:00,54.85,54.87,54.79,54.8,27102.0,50.0283,50.0465,49.9735,49.9826,27102.0
2018-10-18 12:50:00,54.8,54.85,54.75,54.77,92454.0,49.9826,50.0283,49.937,49.9553,92454.0
2018-10-18 12:55:00,54.75,54.8,54.71,54.72,47984.0,49.937,49.9826,49.9006,49.9097,47984.0
2018-10-18 13:00:00,54.71,54.77,54.71,54.74,49552.0,49.9006,49.9553,49.9006,49.9279,49552.0
2018-10-18 13:05:00,54.73,54.73,54.65,54.65,89088.0,49.9188,49.9188,49.8458,49.8458,89088.0
2018-10-18 13:10:00,54.64,54.66,54.59,54.62,53690.0,49.8367,49.855,49.7911,49.8185,53690.0
2018-10-18 13:15:00,54.6,54.66,54.55,54.56,36084.0,49.8002,49.855,49.7546,49.7637,36084.0
2018-10-18 13:20:00,54.56,54.6,54.44,54.47,72100.0,49.7637,49.8002,49.6543,49.6817,72100.0
2018-10-18 13:25:00,54.47,54.52,54.41,54.49,51250.0,49.6817,49.7273,49.6269,49.6999,51250.0
2018-10-18 13:30:00,54.51,54.59,54.47,54.53,63548.0,49.7181,49.7911,49.6817,49.7364,63548.0
2018-10-18 13:35:00,54.53,54.56,54.46,54.53,120464.0,49.7364,49.7637,49.6725,49.7364,120464.0
2018-10-18 13:40:00,54.52,54.52,54.35,54.4,41138.0,49.7273,49.7273,49.5722,49.6178,41138.0
2018-10-18 13:45:00,54.42,54.47,54.34,54.42,74626.0,49.6361,49.6817,49.5631,49.6361,74626.0
2018-10-18 13:50:00,54.44,54.46,54.37,54.4,36438.0,49.6543,49.6725,49.5904,49.6178,36438.0
2018-10-18 13:55:00,54.4,54.46,54.4,54.43,32424.0,49.6178,49.6725,49.6178,49.6452,32424.0
2018-10-18 14:00:00,54.43,54.54,54.42,54.51,41814.0,49.6452,49.7455,49.6361,49.7181,41814.0
2018-10-18 14:05:00,54.51,54.65,54.47,54.63,49542.0,49.7181,49.8458,49.6817,49.8276,49542.0
2018-10-18 14:10:00,54.63,54.63,54.54,54.54,42444.0,49.8276,49.8276,49.7455,49.7455,42444.0
2018-10-18 14:15:00,54.54,54.58,54.49,54.51,47602.0,49.7455,49.782,49.6999,49.7181,47602.0
2018-10-18 14:20:00,54.52,54.7,54.49,54.69,50744.0,49.7273,49.8914,49.6999,49.8823,50744.0
2018-10-18 14:25:00,54.68,54.7,54.57,54.59,48596.0,49.8732,49.8914,49.7729,49.7911,48596.0
2018-10-18 14:30:00,54.59,54.72,54.57,54.65,49894.0,49.7911,49.9097,49.7729,49.8458,49894.0
2018-10-18 14:35:00,54.65,54.8,54.64,54.76,85374.0,49.8458,49.9826,49.8367,49.9462,85374.0
2018-10-18 14:40:00,54.75,54.83,54.73,54.83,54458.0,49.937,50.01,49.9188,50.01,54458.0
2018-10-18 14:45:00,54.85,54.92,54.76,54.77,35722.0,50.0283,50.0921,49.9462,49.9553,35722.0
2018-10-18 14:50:00,54.78,54.87,54.77,54.85,50348.0,49.9644,50.0465,49.9553,50.0283,50348.0
2018-10-18 14:55:00,54.85,54.85,54.74,54.75,41662.0,50.0283,50.0283,49.9279,49.937,41662.0
2018-10-18 15:00:00,54.76,54.79,54.69,54.7,37400.0,49.9462,49.9735,49.8823,49.8914,37400.0
2018-10-18 15:05:00,54.71,54.71,54.65,54.68,36050.0,49.9006,49.9006,49.8458,49.8732,36050.0
2018-10-18 15:10:00,54.68,54.69,54.65,54.65,34198.0,49.8732,49.8823,49.8458,49.8458,34198.0
2018-10-18 15:15:00,54.66,54.83,54.66,54.74,43460.0,49.855,50.01,49.855,49.9279,43460.0
2018-10-18 15:20:00,54.74,54.83,54.73,54.8,55612.0,49.9279,50.01,49.9188,49.9826,55612.0
2018-10-18 15:25:00,54.8,54.87,54.79,54.83,59534.0,49.9826,50.0465,49.9735,50.01,59534.0
2018-10-18 15:30:00,54.81,54.84,54.74,54.75,68854.0,49.9918,50.0191,49.9279,49.937,68854.0
2018-10-18 15:35:00,54.74,54.87,54.72,54.87,91416.0,49.9279,50.0465,49.9097,50.0465,91416.0
2018-10-18 15:40:00,54.87,54.94,54.83,54.85,95950.0,50.0465,50.1103,50.01,50.0283,95950.0
2018-10-18 15:45:00,54.84,54.9,54.81,54.85,110230.0,50.0191,50.0739,49.9918,50.0283,110230.0
2018-10-18 15:50:00,54.85,54.85,54.79,54.8,117270.0,50.0283,50.0283,49.9735,49.9826,117270.0
2018-10-18 15:55:00,54.8,54.83,54.74,54.83,283330.0,49.9826,50.01,49.9279,50.01,283330.0
2018-10-19 09:30:00,54.8,54.85,54.26,54.26,420596.0,49.9826,50.0283,49.4901,49.4901,420596.0
2018-10-19 09:35:00,54.34,54.76,54.24,54.52,125172.0,49.5631,49.9462,49.4719,49.7273,125172.0
2018-10-19 09:40:00,54.54,54.66,54.43,54.59,59462.0,49.7455,49.855,49.6452,49.7911,59462.0
2018-10-19 09:45:00,54.59,54.65,54.48,54.49,47752.0,49.7911,49.8458,49.6908,49.6999,47752.0
2018-10-19 09:50:00,54.49,54.65,54.47,54.6,40542.0,49.6999,49.8458,49.6817,49.8002,40542.0
2018-10-19 09:55:00,54.65,54.68,54.6,54.66,31536.0,49.8458,49.8732,49.8002,49.855,31536.0
2018-10-19 10:00:00,54.68,54.82,54.63,54.82,49690.0,49.8732,50.0009,49.8276,50.0009,49690.0
2018-10-19 10:05:00,54.82,54.86,54.7,54.73,180464.0,50.0009,50.0374,49.8914,49.9188,180464.0
2018-10-19 10:10:00,54.73,54.75,54.5,54.54,82614.0,49.9188,49.937,49.709,49.7455,82614.0
2018-10-19 10:15:00,54.56,54.6,54.48,54.48,78834.0,49.7637,49.8002,49.6908,49.6908,78834.0
2018-10-19 10:20:00,54.5,54.68,54.48,54.66,60276.0,49.709,49.8732,49.6908,49.855,60276.0
2018-10-19 10:25:00,54.66,54.67,54.52,54.56,94910.0,49.855,49.8641,49.7273,49.7637,94910.0
2018-10-19 10:30:00,54.55,54.55,54.44,54.49,61934.0,49.7546,49.7546,49.6543,49.6999,61934.0
2018-10-19 10:35:00,54.51,54.53,54.35,54.36,96920.0,49.7181,49.7364,49.5722,49.5813,96920.0
2018-10-19 10:40:00,54.34,54.37,54.17,54.25,125616.0,49.5631,49.5904,49.408,49.481,125616.0
2018-10-19 10:45:00,54.27,54.32,54.24,54.24,36832.0,49.4992,49.5448,49.4719,49.4719,36832.0
2018-10-19 10:50:00,54.26,54.29,54.19,54.23,60952.0,49.4901,49.5175,49.4263,49.4628,60952.0
2018-10-19 10:55:00,54.24,54.35,54.24,54.35,47270.0,49.4719,49.5722,49.4719,49.5722,47270.0
2018-10-19 11:00:00,54.35,54.41,54.31,54.31,34626.0,49.5722,49.6269,49.5357,49.5357,34626.0
2018-10-19 11:05:00,54.32,54.36,54.31,54.33,28332.0,49.5448,49.5813,49.5357,49.554,28332.0
2018-10-19 11:10:00,54.34,54.43,54.3,54.4,41328.0,49.5631,49.6452,49.5266,49.6178,41328.0
2018-10-19 11:15:00,54.42,54.46,54.38,54.4,35764.0,49.6361,49.6725,49.5996,49.6178,35764.0
2018-10-19 11:20:00,54.39,54.42,54.33,54.34,40584.0,49.6087,49.6361,49.554,49.5631,40584.0
2018-10-19 11:25:00,54.33,54.35,54.26,54.26,88494.0,49.554,49.5722,49.4901,49.4901,88494.0
2018-10-19 11:30:00,54.27,54.36,54.27,54.3,63392.0,49.4992,49.5813,49.4992,49.5266,63392.0
2018-10-19 11:35:00,54.3,54.31,54.24,54.27,150894.0,49.5266,49.5357,49.4719,49.4992,150894.0
2018-10-19 11:40:00,54.27,54.27,54.23,54.24,78132.0,49.4992,49.4992,49.4628,49.4719,78132.0
2018-10-19 11:45:00,54.24,54.28,54.21,54.23,40266.0,49.4719,49.5084,49.4445,49.4628,40266.0
2018-10-19 11:50:00,54.23,54.29,54.18,54.18,42904.0,49.4628,49.5175,49.4172,49.4172,42904.0
2018-10-19 11:55:00,54.18,54.28,54.18,54.25,63524.0,49.4172,49.5084,49.4172,49.481,63524.0
2018-10-19 12:00:00,54.25,54.26,54.22,54.22,71732.0,49.481,49.4901,49.4536,49.4536,71732.0
2018-10-19 12:05:00,54.22,54.27,54.19,54.2,102766.0,49.4536,49.4992,49.4263,49.4354,102766.0
2018-10-19 12:10:00,54.2,54.22,54.13,54.19,60284.0,49.4354,49.4536,49.3715,49.4263,60284.0
2018-10-19 12:15:00,54.2,54.22,54.07,54.08,67044.0,49.4354,49.4536,49.3168,49.3259,67044.0
2018-10-19 12:20:00,54.08,54.08,53.92,53.92,224762.0,49.3259,49.3259,49.18,49.18,224762.0
2018-10-19 12:25:00,53.91,53.92,53.81,53.9,120670.0,49.1709,49.18,49.0797,49.1618,120670.0
2018-10-19 12:30:00,53.9,53.93,53.82,53.84,48814.0,49.1618,49.1891,49.0888,49.107,48814.0
2018-10-19 12:35:00,53.81,53.88,53.81,53.85,60178.0,49.0797,49.1435,49.0797,49.1162,60178.0
2018-10-19 12:40:00,53.84,53.88,53.79,53.84,47882.0,49.107,49.1435,49.0614,49.107,47882.0
2018-10-19 12:45:00,53.84,53.89,53.82,53.87,56402.0,49.107,49.1526,49.0888,49.1344,56402.0
2018-10-19 12:50:00,53.85,53.95,53.84,53.95,58640.0,49.1162,49.2074,49.107,49.2074,58640.0
2018-10-19 12:55:00,53.94,53.99,53.93,53.98,38816.0,49.1983,49.2439,49.1891,49.2347,38816.0
2018-10-19 13:00:00,53.97,53.98,53.93,53.95,86342.0,49.2256,49.2347,49.1891,49.2074,86342.0
2018-10-19 13:05:00,53.97,53.99,53.87,53.89,57728.0,49.2256,49.2439,49.1344,49.1526,57728.0
2018-10-19 13:10:00,53.88,54.02,53.88,54.01,69960.0,49.1435,49.2712,49.1435,49.2621,69960.0
2018-10-19 13:15:00,54.0,54.06,53.95,53.99,63792.0,49.253,49.3077,49.2074,49.2439,63792.0
2018-10-19 13:20:00,53.98,54.02,53.98,54.02,56504.0,49.2347,49.2712,49.2347,49.2712,56504.0
2018-10-19 13:25:00,54.01,54.06,53.97,54.01,156260.0,49.2621,49.3077,49.2256,49.2621,156260.0
2018-10-19 13:30:00,54.0,54.02,53.98,53.99,75626.0,49.253,49.2712,49.2347,49.2439,75626.0
2018-10-19 13:35:00,53.99,54.03,53.97,53.98,41248.0,49.2439,49.2803,49.2256,49.2347,41248.0
2018-10-19 13:40:00,53.96,53.98,53.86,53.9,31374.0,49.2165,49.2347,49.1253,49.1618,31374.0
2018-10-19 13:45:00,53.9,53.94,53.88,53.94,38542.0,49.1618,49.1983,49.1435,49.1983,38542.0
2018-10-19 13:50:00,53.92,53.92,53.85,53.87,59476.0,49.18,49.18,49.1162,49.1344,59476.0
2018-10-19 13:55:00,53.87,53.88,53.82,53.84,63046.0,49.1344,49.1435,49.0888,49.107,63046.0
2018-10-19 14:00:00,53.83,53.84,53.73,53.73,61564.0,49.0979,49.107,49.0067,49.0067,61564.0
2018-10-19 14:05:00,53.73,53.75,53.6,53.63,245484.0,49.0067,49.025,48.8881,48.9155,245484.0
2018-10-19 14:10:00,53.63,53.65,53.57,53.62,109060.0,48.9155,48.9337,48.8608,48.9064,109060.0
2018-10-19 14:15:00,53.62,53.64,53.58,53.58,60990.0,48.9064,48.9246,48.8699,48.8699,60990.0
2018-10-19 14:20:00,53.58,53.67,53.46,53.63,153034.0,48.8699,48.952,48.7604,48.9155,153034.0
2018-10-19 14:25:00,53.62,53.74,53.62,53.74,157384.0,48.9064,49.0158,48.9064,49.0158,157384.0
2018-10-19 14:30:00,53.74,53.79,53.68,53.71,138368.0,49.0158,49.0614,48.9611,48.9885,138368.0
2018-10-19 14:35:00,53.71,53.82,53.71,53.77,53790.0,48.9885,49.0888,48.9885,49.0432,53790.0
2018-10-19 14:40:00,53.77,53.8,53.69,53.71,57554.0,49.0432,49.0706,48.9702,48.9885,57554.0
2018-10-19 14:45:00,53.7,53.82,53.7,53.79,51526.0,48.9793,49.0888,48.9793,49.0614,51526.0
2018-10-19 14:50:00,53.77,53.8,53.74,53.76,317152.0,49.0432,49.0706,49.0158,49.0341,317152.0
2018-10-19 14:55:00,53.77,53.81,53.7,53.71,60672.0,49.0432,49.0797,48.9793,48.9885,60672.0
2018-10-19 15:00:00,53.7,53.74,53.65,53.65,56974.0,48.9793,49.0158,48.9337,48.9337,56974.0
2018-10-19 15:05:00,53.65,53.66,53.59,53.65,73736.0,48.9337,48.9429,48.879,48.9337,73736.0
2018-10-19 15:10:00,53.65,53.71,53.64,53.66,57212.0,48.9337,48.9885,48.9246,48.9429,57212.0
2018-10-19 15:15:00,53.66,53.73,53.62,53.72,49996.0,48.9429,49.0067,48.9064,48.9976,49996.0
2018-10-19 15:20:00,53.72,53.73,53.65,53.65,43654.0,48.9976,49.0067,48.9337,48.9337,43654.0
2018-10-19 15:25:00,53.67,53.77,53.66,53.75,67430.0,48.952,49.0432,48.9429,49.025,67430.0
2018-10-19 15:30:00,53.74,53.76,53.72,53.73,70830.0,49.0158,49.0341,48.9976,49.0067,70830.0
2018-10-19 15:35:00,53.73,53.76,53.66,53.68,98610.0,49.0067,49.0341,48.9429,48.9611,98610.0
2018-10-19 15:40:00,53.68,53.69,53.6,53.62,158140.0,48.9611,48.9702,48.8881,48.9064,158140.0
2018-10-19 15:45:00,53.63,53.65,53.54,53.62,175438.0,48.9155,48.9337,48.8334,48.9064,175438.0
2018-10-19 15:50:00,53.62,53.68,53.6,53.63,202186.0,48.9064,48.9611,48.8881,48.9155,202186.0
2018-10-19 15:55:00,53.64,53.67,53.59,53.61,459422.0,48.9246,48.952,48.879,48.8973,459422.0
2018-10-22 09:30:00,54.34,54.47,54.07,54.24,191278.0,49.5631,49.6817,49.3168,49.4719,191278.0
2018-10-22 09:35:00,54.27,54.33,54.06,54.21,65476.0,49.4992,49.554,49.3077,49.4445,65476.0
2018-10-22 09:40:00,54.23,54.32,54.15,54.29,104178.0,49.4628,49.5448,49.3898,49.5175,104178.0
2018-10-22 09:45:00,54.31,54.38,54.23,54.32,149814.0,49.5357,49.5996,49.4628,49.5448,149814.0
2018-10-22 09:50:00,54.34,54.35,54.17,54.2,152906.0,49.5631,49.5722,49.408,49.4354,152906.0
2018-10-22 09:55:00,54.2,54.23,54.16,54.23,188938.0,49.4354,49.4628,49.3989,49.4628,188938.0
2018-10-22 10:00:00,54.22,54.3,54.17,54.21,84648.0,49.4536,49.5266,49.408,49.4445,84648.0
2018-10-22 10:05:00,54.22,54.27,54.17,54.24,90274.0,49.4536,49.4992,49.408,49.4719,90274.0
2018-10-22 10:10:00,54.24,54.26,54.17,54.18,148422.0,49.4719,49.4901,49.408,49.4172,148422.0
2018-10-22 10:15:00,54.19,54.23,54.15,54.2,211974.0,49.4263,49.4628,49.3898,49.4354,211974.0
2018-10-22 10:20:00,54.2,54.23,54.13,54.17,82758.0,49.4354,49.4628,49.3715,49.408,82758.0
2018-10-22 10:25:00,54.18,54.18,54.04,54.14,61120.0,49.4172,49.4172,49.2895,49.3807,61120.0
2018-10-22 10:30:00,54.13,54.24,54.09,54.22,83282.0,49.3715,49.4719,49.3351,49.4536,83282.0
2018-10-22 10:35:00,54.23,54.23,54.11,54.21,99832.0,49.4628,49.4628,49.3533,49.4445,99832.0
2018-10-22 10:40:00,54.21,54.34,54.21,54.32,320916.0,49.4445,49.5631,49.4445,49.5448,320916.0
2018-10-22 10:45:00,54.33,54.43,54.24,54.42,133806.0,49.554,49.6452,49.4719,49.6361,133806.0
2018-10-22 10:50:00,54.42,54.49,54.35,54.4,61088.0,49.6361,49.6999,49.5722,49.6178,61088.0
2018-10-22 10:55:00,54.38,54.46,54.31,54.44,95662.0,49.5996,49.6725,49.5357,49.6543,95662.0
2018-10-22 11:00:00,54.44,54.45,54.37,54.38,121360.0,49.6543,49.6634,49.5904,49.5996,121360.0
2018-10-22 11:05:00,54.38,54.54,54.38,54.52,55442.0,49.5996,49.7455,49.5996,49.7273,55442.0
2018-10-22 11:10:00,54.54,54.54,54.47,54.48,80022.0,49.7455,49.7455,49.6817,49.6908,80022.0
2018-10-22 11:15:00,54.49,54.54,54.46,54.5,66770.0,49.6999,49.7455,49.6725,49.709,66770.0
2018-10-22 11:20:00,54.5,54.51,54.44,54.49,105158.0,49.709,49.7181,49.6543,49.6999,105158.0
2018-10-22 11:25:00,54.49,54.52,54.4,54.44,90638.0,49.6999,49.7273,49.6178,49.6543,90638.0
2018-10-22 11:30:00,54.43,54.47,54.4,54.4,48534.0,49.6452,49.6817,49.6178,49.6178,48534.0
2018-10-22 11:35:00,54.42,54.45,54.4,54.42,59654.0,49.6361,49.6634,49.6178,49.6361,59654.0
2018-10-22 11:40:00,54.41,54.42,54.35,54.42,38456.0,49.6269,49.6361,49.5722,49.6361,38456.0
2018-10-22 11:45:00,54.41,54.45,54.37,54.43,50564.0,49.6269,49.6634,49.5904,49.6452,50564.0
2018-10-22 11:50:00,54.44,54.45,54.31,54.34,38798.0,49.6543,49.6634,49.5357,49.5631,38798.0
2018-10-22 11:55:00,54.34,54.44,54.33,54.37,74058.0,49.5631,49.6543,49.554,49.5904,74058.0
2018-10-22 12:00:00,54.38,54.47,54.37,54.39,32086.0,49.5996,49.6817,49.5904,49.6087,32086.0
2018-10-22 12:05:00,54.39,54.43,54.37,54.37,88440.0,49.6087,49.6452,49.5904,49.5904,88440.0
2018-10-22 12:10:00,54.38,54.43,54.33,54.33,74960.0,49.5996,49.6452,49.554,49.554,74960.0
2018-10-22 12:15:00,54.33,54.46,54.33,54.46,44596.0,49.554,49.6725,49.554,49.6725,44596.0
2018-10-22 12:20:00,54.47,54.49,54.45,54.49,22906.0,49.6817,49.6999,49.6634,49.6999,22906.0
2018-10-22 12:25:00,54.49,54.58,54.47,54.57,41396.0,49.6999,49.782,49.6817,49.7729,41396.0
2018-10-22 12:30:00,54.58,54.6,54.52,54.54,68586.0,49.782,49.8002,49.7273,49.7455,68586.0
2018-10-22 12:35:00,54.55,54.57,54.48,54.5,127428.0,49.7546,49.7729,49.6908,49.709,127428.0
2018-10-22 12:40:00,54.51,54.6,54.51,54.6,27276.0,49.7181,49.8002,49.7181,49.8002,27276.0
2018-10-22 12:45:00,54.6,54.62,54.55,54.55,35590.0,49.8002,49.8185,49.7546,49.7546,35590.0
2018-10-22 12:50:00,54.54,54.61,54.54,54.56,38680.0,49.7455,49.8094,49.7455,49.7637,38680.0
2018-10-22 12:55:00,54.57,54.57,54.51,54.51,36184.0,49.7729,49.7729,49.7181,49.7181,36184.0
2018-10-22 13:00:00,54.5,54.51,54.47,54.48,32930.0,49.709,49.7181,49.6817,49.6908,32930.0
2018-10-22 13:05:00,54.48,54.52,54.47,54.47,75450.0,49.6908,49.7273,49.6817,49.6817,75450.0
2018-10-22 13:10:00,54.48,54.48,54.41,54.44,58874.0,49.6908,49.6908,49.6269,49.6543,58874.0
2018-10-22 13:15:00,54.44,54.48,54.43,54.45,43600.0,49.6543,49.6908,49.6452,49.6634,43600.0
2018-10-22 13:20:00,54.45,54.45,54.31,54.31,42994.0,49.6634,49.6634,49.5357,49.5357,42994.0
2018-10-22 13:25:00,54.32,54.39,54.32,54.38,27826.0,49.5448,49.6087,49.5448,49.5996,27826.0
2018-10-22 13:30:00,54.38,54.45,54.34,54.45,32818.0,49.5996,49.6634,49.5631,49.6634,32818.0
2018-10-22 13:35:00,54.46,54.5,54.42,54.46,30502.0,49.6725,49.709,49.6361,49.6725,30502.0
2018-10-22 13:40:00,54.47,54.48,54.42,54.45,44370.0,49.6817,49.6908,49.6361,49.6634,44370.0
2018-10-22 13:45:00,54.45,54.47,54.35,54.41,61184.0,49.6634,49.6817,49.5722,49.6269,61184.0
2018-10-22 13:50:00,54.4,54.4,54.34,54.35,31304.0,49.6178,49.6178,49.5631,49.5722,31304.0
2018-10-22 13:55:00,54.37,54.38,54.35,54.37,31292.0,49.5904,49.5996,49.5722,49.5904,31292.0
2018-10-22 14:00:00,54.36,54.37,54.34,54.37,51592.0,49.5813,49.5904,49.5631,49.5904,51592.0
2018-10-22 14:05:00,54.37,54.4,54.35,54.37,33868.0,49.5904,49.6178,49.5722,49.5904,33868.0
2018-10-22 14:10:00,54.38,54.41,54.34,54.35,37972.0,49.5996,49.6269,49.5631,49.5722,37972.0
2018-10-22 14:15:00,54.36,54.38,54.31,54.32,43760.0,49.5813,49.5996,49.5357,49.5448,43760.0
2018-10-22 14:20:00,54.32,54.33,54.26,54.26,67196.0,49.5448,49.554,49.4901,49.4901,67196.0
2018-10-22 14:25:00,54.27,54.31,54.24,54.25,69668.0,49.4992,49.5357,49.4719,49.481,69668.0
2018-10-22 14:30:00,54.24,54.27,54.23,54.24,80484.0,49.4719,49.4992,49.4628,49.4719,80484.0
2018-10-22 14:35:00,54.24,54.32,54.22,54.31,74504.0,49.4719,49.5448,49.4536,49.5357,74504.0
2018-10-22 14:40:00,54.31,54.35,54.3,54.35,41612.0,49.5357,49.5722,49.5266,49.5722,41612.0
2018-10-22 14:45:00,54.35,54.48,54.35,54.47,47702.0,49.5722,49.6908,49.5722,49.6817,47702.0
2018-10-22 14:50:00,54.47,54.49,54.42,54.45,66250.0,49.6817,49.6999,49.6361,49.6634,66250.0
2018-10-22 14:55:00,54.45,54.45,54.43,54.43,61606.0,49.6634,49.6634,49.6452,49.6452,61606.0
2018-10-22 15:00:00,54.43,54.55,54.41,54.52,258182.0,49.6452,49.7546,49.6269,49.7273,258182.0
2018-10-22 15:05:00,54.53,54.53,54.43,54.45,88574.0,49.7364,49.7364,49.6452,49.6634,88574.0
2018-10-22 15:10:00,54.45,54.48,54.42,54.46,200448.0,49.6634,49.6908,49.6361,49.6725,200448.0
2018-10-22 15:15:00,54.47,54.47,54.4,54.41,82536.0,49.6817,49.6817,49.6178,49.6269,82536.0
2018-10-22 15:20:00,54.42,54.48,54.42,54.47,39476.0,49.6361,49.6908,49.6361,49.6817,39476.0
2018-10-22 15:25:00,54.47,54.5,54.44,54.5,78308.0,49.6817,49.709,49.6543,49.709,78308.0
2018-10-22 15:30:00,54.5,54.53,54.47,54.52,163386.0,49.709,49.7364,49.6817,49.7273,163386.0
2018-10-22 15:35:00,54.53,54.57,54.47,54.48,134554.0,49.7364,49.7729,49.6817,49.6908,134554.0
2018-10-22 15:40:00,54.47,54.52,54.44,54.49,91560.0,49.6817,49.7273,49.6543,49.6999,91560.0
2018-10-22 15:45:00,54.49,54.49,54.41,54.42,112224.0,49.6999,49.6999,49.6269,49.6361,112224.0
2018-10-22 15:50:00,54.42,54.45,54.35,54.38,144158.0,49.6361,49.6634,49.5722,49.5996,144158.0
2018-10-22 15:55:00,54.38,54.41,54.32,54.33,323810.0,49.5996,49.6269,49.5448,49.554,323810.0
2018-10-23 09:30:00,53.85,54.08,53.69,53.98,151108.0,49.1162,49.3259,48.9702,49.2347,151108.0
2018-10-23 09:35:00,53.92,53.96,53.62,53.71,80158.0,49.18,49.2165,48.9064,48.9885,80158.0
2018-10-23 09:40:00,53.72,53.78,53.54,53.54,57434.0,48.9976,49.0523,48.8334,48.8334,57434.0
2018-10-23 09:45:00,53.54,53.65,53.41,53.58,167778.0,48.8334,48.9337,48.7148,48.8699,167778.0
2018-10-23 09:50:00,53.56,53.57,53.44,53.51,65750.0,48.8517,48.8608,48.7422,48.8061,65750.0
2018-10-23 09:55:00,53.51,53.58,53.35,53.41,53498.0,48.8061,48.8699,48.6601,48.7148,53498.0
2018-10-23 10:00:00,53.41,53.48,53.08,53.1,112012.0,48.7148,48.7787,48.4139,48.4321,112012.0
2018-10-23 10:05:00,53.09,53.13,52.84,52.93,166464.0,48.423,48.4595,48.1949,48.277,166464.0
2018-10-23 10:10:00,52.94,53.04,52.68,52.74,122100.0,48.2862,48.3774,48.049,48.1037,122100.0
2018-10-23 10:15:00,52.74,52.82,52.57,52.74,173126.0,48.1037,48.1767,47.9487,48.1037,173126.0
2018-10-23 10:20:00,52.75,52.89,52.71,52.81,71162.0,48.1129,48.2406,48.0764,48.1676,71162.0
2018-10-23 10:25:00,52.81,52.94,52.76,52.83,50410.0,48.1676,48.2862,48.122,48.1858,50410.0
2018-10-23 10:30:00,52.83,52.84,52.68,52.71,42230.0,48.1858,48.1949,48.049,48.0764,42230.0
2018-10-23 10:35:00,52.73,52.83,52.66,52.82,58162.0,48.0946,48.1858,48.0308,48.1767,58162.0
2018-10-23 10:40:00,52.83,52.88,52.77,52.84,29800.0,48.1858,48.2314,48.1311,48.1949,29800.0
2018-10-23 10:45:00,52.82,52.93,52.74,52.88,70480.0,48.1767,48.277,48.1037,48.2314,70480.0
2018-10-23 10:50:00,52.87,52.96,52.82,52.84,42252.0,48.2223,48.3044,48.1767,48.1949,42252.0
2018-10-23 10:55:00,52.85,52.99,52.85,52.95,65026.0,48.2041,48.3318,48.2041,48.2953,65026.0
2018-10-23 11:00:00,52.93,52.97,52.87,52.94,58760.0,48.277,48.3135,48.2223,48.2862,58760.0
2018-10-23 11:05:00,52.96,53.05,52.96,53.0,48516.0,48.3044,48.3865,48.3044,48.3409,48516.0
2018-10-23 11:10:00,53.01,53.18,52.99,53.13,78638.0,48.35,48.5051,48.3318,48.4595,78638.0
2018-10-23 11:15:00,53.13,53.23,53.13,53.23,34988.0,48.4595,48.5507,48.4595,48.5507,34988.0
2018-10-23 11:20:00,53.23,53.24,53.18,53.19,61068.0,48.5507,48.5598,48.5051,48.5142,61068.0
2018-10-23 11:25:00,53.2,53.31,53.18,53.26,56840.0,48.5233,48.6236,48.5051,48.578,56840.0
2018-10-23 11:30:00,53.27,53.3,53.17,53.2,129206.0,48.5871,48.6145,48.4959,48.5233,129206.0
2018-10-23 11:35:00,53.2,53.26,53.13,53.13,79196.0,48.5233,48.578,48.4595,48.4595,79196.0
2018-10-23 11:40:00,53.12,53.15,53.07,53.07,40612.0,48.4503,48.4777,48.4047,48.4047,40612.0
2018-10-23 11:45:00,53.07,53.16,53.06,53.1,46260.0,48.4047,48.4868,48.3956,48.4321,46260.0
2018-10-23 11:50:00,53.12,53.12,53.02,53.03,51750.0,48.4503,48.4503,48.3591,48.3682,51750.0
2018-10-23 11:55:00,53.04,53.1,53.01,53.01,35964.0,48.3774,48.4321,48.35,48.35,35964.0
2018-10-23 12:00:00,53.01,53.03,52.98,53.02,43202.0,48.35,48.3682,48.3226,48.3591,43202.0
2018-10-23 12:05:00,53.03,53.2,53.03,53.18,45168.0,48.3682,48.5233,48.3682,48.5051,45168.0
2018-10-23 12:10:00,53.18,53.22,53.17,53.2,40438.0,48.5051,48.5415,48.4959,48.5233,40438.0
2018-10-23 12:15:00,53.2,53.2,53.12,53.13,50396.0,48.5233,48.5233,48.4503,48.4595,50396.0
2018-10-23 12:20:00,53.14,53.17,53.02,53.03,336320.0,48.4686,48.4959,48.3591,48.3682,336320.0
2018-10-23 12:25:00,53.04,53.16,52.98,53.16,87682.0,48.3774,48.4868,48.3226,48.4868,87682.0
2018-10-23 12:30:00,53.16,53.23,53.16,53.18,57200.0,48.4868,48.5507,48.4868,48.5051,57200.0
2018-10-23 12:35:00,53.18,53.2,53.16,53.18,55080.0,48.5051,48.5233,48.4868,48.5051,55080.0
2018-10-23 12:40:00,53.18,53.24,53.16,53.21,177198.0,48.5051,48.5598,48.4868,48.5324,177198.0
2018-10-23 12:45:00,53.2,53.2,53.16,53.18,18108.0,48.5233,48.5233,48.4868,48.5051,18108.0
2018-10-23 12:50:00,53.18,53.22,53.09,53.12,36924.0,48.5051,48.5415,48.423,48.4503,36924.0
2018-10-23 12:55:00,53.1,53.13,53.03,53.05,38576.0,48.4321,48.4595,48.3682,48.3865,38576.0
2018-10-23 13:00:00,53.05,53.08,53.01,53.08,166442.0,48.3865,48.4139,48.35,48.4139,166442.0
2018-10-23 13:05:00,53.08,53.24,53.08,53.23,47468.0,48.4139,48.5598,48.4139,48.5507,47468.0
2018-10-23 13:10:00,53.23,53.26,53.15,53.2,81486.0,48.5507,48.578,48.4777,48.5233,81486.0
2018-10-23 13:15:00,53.21,53.24,53.12,53.19,53706.0,48.5324,48.5598,48.4503,48.5142,53706.0
2018-10-23 13:20:00,53.18,53.35,53.17,53.32,28500.0,48.5051,48.6601,48.4959,48.6328,28500.0
2018-10-23 13:25:00,53.33,53.39,53.3,53.3,50708.0,48.6419,48.6966,48.6145,48.6145,50708.0
2018-10-23 13:30:00,53.3,53.35,53.28,53.3,57362.0,48.6145,48.6601,48.5963,48.6145,57362.0
2018-10-23 13:35:00,53.31,53.32,53.22,53.31,56554.0,48.6236,48.6328,48.5415,48.6236,56554.0
2018-10-23 13:40:00,53.33,53.34,53.26,53.27,54602.0,48.6419,48.651,48.578,48.5871,54602.0
2018-10-23 13:45:00,53.27,53.3,53.19,53.21,67146.0,48.5871,48.6145,48.5142,48.5324,67146.0
2018-10-23 13:50:00,53.22,53.33,53.2,53.2,50956.0,48.5415,48.6419,48.5233,48.5233,50956.0
2018-10-23 13:55:00,53.21,53.24,53.11,53.17,40474.0,48.5324,48.5598,48.4412,48.4959,40474.0
2018-10-23 14:00:00,53.17,53.27,53.17,53.24,63992.0,48.4959,48.5871,48.4959,48.5598,63992.0
2018-10-23 14:05:00,53.24,53.35,53.23,53.33,79978.0,48.5598,48.6601,48.5507,48.6419,79978.0
2018-10-23 14:10:00,53.33,53.35,53.27,53.29,151376.0,48.6419,48.6601,48.5871,48.6054,151376.0
2018-10-23 14:15:00,53.28,53.48,53.28,53.48,54164.0,48.5963,48.7787,48.5963,48.7787,54164.0
2018-10-23 14:20:00,53.48,53.52,53.44,53.51,32922.0,48.7787,48.8152,48.7422,48.8061,32922.0
2018-10-23 14:25:00,53.53,53.53,53.44,53.5,36974.0,48.8243,48.8243,48.7422,48.7969,36974.0
2018-10-23 14:30:00,53.5,53.59,53.49,53.51,36232.0,48.7969,48.879,48.7878,48.8061,36232.0
2018-10-23 14:35:00,53.52,53.62,53.51,53.56,33786.0,48.8152,48.9064,48.8061,48.8517,33786.0
2018-10-23 14:40:00,53.55,53.59,53.51,53.59,44054.0,48.8425,48.879,48.8061,48.879,44054.0
2018-10-23 14:45:00,53.59,53.62,53.53,53.61,48676.0,48.879,48.9064,48.8243,48.8973,48676.0
2018-10-23 14:50:00,53.6,53.66,53.55,53.56,95040.0,48.8881,48.9429,48.8425,48.8517,95040.0
2018-10-23 14:55:00,53.56,53.57,53.52,53.55,144046.0,48.8517,48.8608,48.8152,48.8425,144046.0
2018-10-23 15:00:00,53.53,53.6,53.48,53.55,122840.0,48.8243,48.8881,48.7787,48.8425,122840.0
2018-10-23 15:05:00,53.56,53.66,53.54,53.63,58292.0,48.8517,48.9429,48.8334,48.9155,58292.0
2018-10-23 15:10:00,53.62,53.67,53.56,53.63,60046.0,48.9064,48.952,48.8517,48.9155,60046.0
2018-10-23 15:15:00,53.63,53.69,53.61,53.63,49622.0,48.9155,48.9702,48.8973,48.9155,49622.0
2018-10-23 15:20:00,53.63,53.77,53.63,53.69,53046.0,48.9155,49.0432,48.9155,48.9702,53046.0
2018-10-23 15:25:00,53.69,53.72,53.59,53.6,68064.0,48.9702,48.9976,48.879,48.8881,68064.0
2018-10-23 15:30:00,53.6,53.62,53.49,53.51,147652.0,48.8881,48.9064,48.7878,48.8061,147652.0
2018-10-23 15:35:00,53.51,53.56,53.44,53.46,209124.0,48.8061,48.8517,48.7422,48.7604,209124.0
2018-10-23 15:40:00,53.46,53.52,53.44,53.52,149444.0,48.7604,48.8152,48.7422,48.8152,149444.0
2018-10-23 15:45:00,53.52,53.52,53.41,53.49,167196.0,48.8152,48.8152,48.7148,48.7878,167196.0
2018-10-23 15:50:00,53.49,53.5,53.41,53.43,181898.0,48.7878,48.7969,48.7148,48.7331,181898.0
2018-10-23 15:55:00,53.43,53.49,53.37,53.46,406666.0,48.7331,48.7878,48.6784,48.7604,406666.0
2018-10-24 09:30:00,53.36,53.61,53.27,53.56,75020.0,48.6692,48.8973,48.5871,48.8517,75020.0
2018-10-24 09:35:00,53.57,53.74,53.46,53.71,66502.0,48.8608,49.0158,48.7604,48.9885,66502.0
2018-10-24 09:40:00,53.74,53.75,53.62,53.62,76630.0,49.0158,49.025,48.9064,48.9064,76630.0
2018-10-24 09:45:00,53.63,53.88,53.57,53.74,46818.0,48.9155,49.1435,48.8608,49.0158,46818.0
2018-10-24 09:50:00,53.73,53.99,53.73,53.94,63274.0,49.0067,49.2439,49.0067,49.1983,63274.0
2018-10-24 09:55:00,53.93,53.99,53.89,53.92,176082.0,49.1891,49.2439,49.1526,49.18,176082.0
2018-10-24 10:00:00,53.92,53.92,53.77,53.8,118126.0,49.18,49.18,49.0432,49.0706,118126.0
2018-10-24 10:05:00,53.81,54.04,53.79,53.99,61834.0,49.0797,49.2895,49.0614,49.2439,61834.0
2018-10-24 10:10:00,53.98,54.07,53.95,53.97,129150.0,49.2347,49.3168,49.2074,49.2256,129150.0
2018-10-24 10:15:00,53.97,54.03,53.92,53.93,92294.0,49.2256,49.2803,49.18,49.1891,92294.0
2018-10-24 10:20:00,53.92,53.96,53.84,53.92,39678.0,49.18,49.2165,49.107,49.18,39678.0
2018-10-24 10:25:00,53.92,53.97,53.84,53.91,54464.0,49.18,49.2256,49.107,49.1709,54464.0
2018-10-24 10:30:00,53.89,53.97,53.85,53.95,92346.0,49.1526,49.2256,49.1162,49.2074,92346.0
2018-10-24 10:35:00,53.96,54.01,53.9,53.91,143986.0,49.2165,49.2621,49.1618,49.1709,143986.0
2018-10-24 10:40:00,53.91,54.12,53.9,54.07,88610.0,49.1709,49.3624,49.1618,49.3168,88610.0
2018-10-24 10:45:00,54.06,54.13,53.97,54.13,70020.0,49.3077,49.3715,49.2256,49.3715,70020.0
2018-10-24 10:50:00,54.13,54.2,54.08,54.09,90174.0,49.3715,49.4354,49.3259,49.3351,90174.0
2018-10-24 10:55:00,54.1,54.1,54.02,54.04,76398.0,49.3442,49.3442,49.2712,49.2895,76398.0
2018-10-24 11:00:00,54.04,54.1,53.85,53.85,192048.0,49.2895,49.3442,49.1162,49.1162,192048.0
2018-10-24 11:05:00,53.85,53.87,53.62,53.64,100410.0,49.1162,49.1344,48.9064,48.9246,100410.0
2018-10-24 11:10:00,53.66,53.83,53.66,53.79,62696.0,48.9429,49.0979,48.9429,49.0614,62696.0
2018-10-24 11:15:00,53.8,53.87,53.77,53.79,63802.0,49.0706,49.1344,49.0432,49.0614,63802.0
2018-10-24 11:20:00,53.77,53.93,53.74,53.87,54044.0,49.0432,49.1891,49.0158,49.1344,54044.0
2018-10-24 11:25:00,53.88,53.95,53.81,53.83,76500.0,49.1435,49.2074,49.0797,49.0979,76500.0
2018-10-24 11:30:00,53.82,53.89,53.77,53.88,52212.0,49.0888,49.1526,49.0432,49.1435,52212.0
2018-10-24 11:35:00,53.87,53.88,53.8,53.87,71124.0,49.1344,49.1435,49.0706,49.1344,71124.0
2018-10-24 11:40:00,53.87,53.96,53.87,53.94,31368.0,49.1344,49.2165,49.1344,49.1983,31368.0
2018-10-24 11:45:00,53.94,54.13,53.94,54.1,146752.0,49.1983,49.3715,49.1983,49.3442,146752.0
2018-10-24 11:50:00,54.1,54.22,54.0,54.22,39808.0,49.3442,49.4536,49.253,49.4536,39808.0
2018-10-24 11:55:00,54.22,54.4,54.21,54.35,61418.0,49.4536,49.6178,49.4445,49.5722,61418.0
2018-10-24 12:00:00,54.35,54.35,54.14,54.15,69216.0,49.5722,49.5722,49.3807,49.3898,69216.0
2018-10-24 12:05:00,54.15,54.18,54.08,54.08,59506.0,49.3898,49.4172,49.3259,49.3259,59506.0
2018-10-24 12:10:00,54.1,54.26,54.08,54.24,145832.0,49.3442,49.4901,49.3259,49.4719,145832.0
2018-10-24 12:15:00,54.24,54.35,54.19,54.23,53190.0,49.4719,49.5722,49.4263,49.4628,53190.0
2018-10-24 12:20:00,54.24,54.27,54.19,54.19,50324.0,49.4719,49.4992,49.4263,49.4263,50324.0
2018-10-24 12:25:00,54.18,54.32,54.13,54.27,88286.0,49.4172,49.5448,49.3715,49.4992,88286.0
2018-10-24 12:30:00,54.27,54.32,54.21,54.29,42608.0,49.4992,49.5448,49.4445,49.5175,42608.0
2018-10-24 12:35:00,54.3,54.31,54.17,54.19,34690.0,49.5266,49.5357,49.408,49.4263,34690.0
2018-10-24 12:40:00,54.19,54.2,54.16,54.19,41416.0,49.4263,49.4354,49.3989,49.4263,41416.0
2018-10-24 12:45:00,54.18,54.18,54.12,54.14,28710.0,49.4172,49.4172,49.3624,49.3807,28710.0
2018-10-24 12:50:00,54.13,54.27,54.06,54.27,48786.0,49.3715,49.4992,49.3077,49.4992,48786.0
2018-10-24 12:55:00,54.26,54.32,54.25,54.27,20972.0,49.4901,49.5448,49.481,49.4992,20972.0
2018-10-24 13:00:00,54.26,54.26,54.1,54.11,40048.0,49.4901,49.4901,49.3442,49.3533,40048.0
2018-10-24 13:05:00,54.11,54.15,54.04,54.04,38546.0,49.3533,49.3898,49.2895,49.2895,38546.0
2018-10-24 13:10:00,54.04,54.09,54.0,54.02,55438.0,49.2895,49.3351,49.253,49.2712,55438.0
2018-10-24 13:15:00,54.03,54.16,53.97,54.14,51386.0,49.2803,49.3989,49.2256,49.3807,51386.0
2018-10-24 13:20:00,54.13,54.14,54.05,54.07,42220.0,49.3715,49.3807,49.2986,49.3168,42220.0
2018-10-24 13:25:00,54.07,54.07,53.98,54.03,42142.0,49.3168,49.3168,49.2347,49.2803,42142.0
2018-10-24 13:30:00,54.04,54.1,53.91,54.07,60894.0,49.2895,49.3442,49.1709,49.3168,60894.0
2018-10-24 13:35:00,54.05,54.08,53.98,53.98,25098.0,49.2986,49.3259,49.2347,49.2347,25098.0
2018-10-24 13:40:00,53.98,54.13,53.96,54.13,36714.0,49.2347,49.3715,49.2165,49.3715,36714.0
2018-10-24 13:45:00,54.14,54.15,54.01,54.13,34262.0,49.3807,49.3898,49.2621,49.3715,34262.0
2018-10-24 13:50:00,54.13,54.13,53.98,54.1,34698.0,49.3715,49.3715,49.2347,49.3442,34698.0
2018-10-24 13:55:00,54.1,54.1,53.95,53.96,42562.0,49.3442,49.3442,49.2074,49.2165,42562.0
2018-10-24 14:00:00,53.97,53.98,53.83,53.86,38348.0,49.2256,49.2347,49.0979,49.1253,38348.0
2018-10-24 14:05:00,53.85,53.88,53.75,53.75,38212.0,49.1162,49.1435,49.025,49.025,38212.0
2018-10-24 14:10:00,53.76,53.88,53.76,53.81,43720.0,49.0341,49.1435,49.0341,49.0797,43720.0
2018-10-24 14:15:00,53.8,53.93,53.75,53.91,52882.0,49.0706,49.1891,49.025,49.1709,52882.0
2018-10-24 14:20:00,53.9,54.01,53.87,53.96,53964.0,49.1618,49.2621,49.1344,49.2165,53964.0
2018-10-24 14:25:00,53.97,54.07,53.9,54.05,58172.0,49.2256,49.3168,49.1618,49.2986,58172.0
2018-10-24 14:30:00,54.06,54.09,53.96,54.08,61146.0,49.3077,49.3351,49.2165,49.3259,61146.0
2018-10-24 14:35:00,54.08,54.09,54.02,54.06,42892.0,49.3259,49.3351,49.2712,49.3077,42892.0
2018-10-24 14:40:00,54.06,54.09,53.96,53.96,41058.0,49.3077,49.3351,49.2165,49.2165,41058.0
2018-10-24 14:45:00,53.96,53.98,53.87,53.9,31948.0,49.2165,49.2347,49.1344,49.1618,31948.0
2018-10-24 14:50:00,53.89,53.94,53.85,53.85,39134.0,49.1526,49.1983,49.1162,49.1162,39134.0
2018-10-24 14:55:00,53.88,53.95,53.87,53.9,53804.0,49.1435,49.2074,49.1344,49.1618,53804.0
2018-10-24 15:00:00,53.88,53.88,53.67,53.7,57914.0,49.1435,49.1435,48.952,48.9793,57914.0
2018-10-24 15:05:00,53.69,53.8,53.68,53.71,75326.0,48.9702,49.0706,48.9611,48.9885,75326.0
2018-10-24 15:10:00,53.72,53.83,53.67,53.8,62450.0,48.9976,49.0979,48.952,49.0706,62450.0
2018-10-24 15:15:00,53.81,53.87,53.73,53.74,50068.0,49.0797,49.1344,49.0067,49.0158,50068.0
2018-10-24 15:20:00,53.74,53.74,53.63,53.69,54150.0,49.0158,49.0158,48.9155,48.9702,54150.0
2018-10-24 15:25:00,53.7,53.76,53.55,53.57,51642.0,48.9793,49.0341,48.8425,48.8608,51642.0
2018-10-24 15:30:00,53.58,53.58,53.49,53.49,105218.0,48.8699,48.8699,48.7878,48.7878,105218.0
2018-10-24 15:35:00,53.49,53.63,53.48,53.61,112922.0,48.7878,48.9155,48.7787,48.8973,112922.0
2018-10-24 15:40:00,53.61,53.68,53.52,53.52,126982.0,48.8973,48.9611,48.8152,48.8152,126982.0
2018-10-24 15:45:00,53.53,53.54,53.47,53.48,125708.0,48.8243,48.8334,48.7696,48.7787,125708.0
2018-10-24 15:50:00,53.47,53.51,53.29,53.33,154438.0,48.7696,48.8061,48.6054,48.6419,154438.0
2018-10-24 15:55:00,53.33,53.33,53.02,53.12,452612.0,48.6419,48.6419,48.3591,48.4503,452612.0
2018-10-25 09:30:00,53.24,53.49,52.8,52.99,229280.0,48.5598,48.7878,48.1585,48.3318,229280.0
2018-10-25 09:35:00,52.95,53.3,52.93,53.16,74534.0,48.2953,48.6145,48.277,48.4868,74534.0
2018-10-25 09:40:00,53.19,53.3,53.1,53.3,91084.0,48.5142,48.6145,48.4321,48.6145,91084.0
2018-10-25 09:45:00,53.31,53.38,53.16,53.33,70434.0,48.6236,48.6875,48.4868,48.6419,70434.0
2018-10-25 09:50:00,53.32,53.44,53.32,53.41,57700.0,48.6328,48.7422,48.6328,48.7148,57700.0
2018-10-25 09:55:00,53.42,53.49,53.35,53.47,82892.0,48.724,48.7878,48.6601,48.7696,82892.0
2018-10-25 10:00:00,53.46,53.66,53.46,53.66,97312.0,48.7604,48.9429,48.7604,48.9429,97312.0
2018-10-25 10:05:00,53.65,53.68,53.48,53.5,82934.0,48.9337,48.9611,48.7787,48.7969,82934.0
2018-10-25 10:10:00,53.49,53.52,53.39,53.47,57968.0,48.7878,48.8152,48.6966,48.7696,57968.0
2018-10-25 10:15:00,53.46,53.51,53.35,53.4,59364.0,48.7604,48.8061,48.6601,48.7057,59364.0
2018-10-25 10:20:00,53.39,53.51,53.38,53.51,78678.0,48.6966,48.8061,48.6875,48.8061,78678.0
2018-10-25 10:25:00,53.51,53.58,53.47,53.56,67290.0,48.8061,48.8699,48.7696,48.8517,67290.0
2018-10-25 10:30:00,53.56,53.65,53.52,53.6,131280.0,48.8517,48.9337,48.8152,48.8881,131280.0
2018-10-25 10:35:00,53.6,53.62,53.46,53.46,67352.0,48.8881,48.9064,48.7604,48.7604,67352.0
2018-10-25 10:40:00,53.46,53.6,53.45,53.59,87958.0,48.7604,48.8881,48.7513,48.879,87958.0
2018-10-25 10:45:00,53.58,53.6,53.41,53.45,56838.0,48.8699,48.8881,48.7148,48.7513,56838.0
2018-10-25 10:50:00,53.46,53.57,53.45,53.54,52632.0,48.7604,48.8608,48.7513,48.8334,52632.0
2018-10-25 10:55:00,53.53,53.58,53.4,53.4,71822.0,48.8243,48.8699,48.7057,48.7057,71822.0
2018-10-25 11:00:00,53.4,53.45,53.31,53.35,52864.0,48.7057,48.7513,48.6236,48.6601,52864.0
2018-10-25 11:05:00,53.35,53.38,53.27,53.38,51508.0,48.6601,48.6875,48.5871,48.6875,51508.0
2018-10-25 11:10:00,53.38,53.45,53.34,53.44,76554.0,48.6875,48.7513,48.651,48.7422,76554.0
2018-10-25 11:15:00,53.44,53.56,53.39,53.54,59042.0,48.7422,48.8517,48.6966,48.8334,59042.0
2018-10-25 11:20:00,53.55,53.63,53.54,53.6,101688.0,48.8425,48.9155,48.8334,48.8881,101688.0
2018-10-25 11:25:00,53.62,53.7,53.6,53.69,90424.0,48.9064,48.9793,48.8881,48.9702,90424.0
2018-10-25 11:30:00,53.67,53.7,53.57,53.57,86368.0,48.952,48.9793,48.8608,48.8608,86368.0
2018-10-25 11:35:00,53.57,53.6,53.49,53.52,69370.0,48.8608,48.8881,48.7878,48.8152,69370.0
2018-10-25 11:40:00,53.52,53.52,53.35,53.4,77026.0,48.8152,48.8152,48.6601,48.7057,77026.0
2018-10-25 11:45:00,53.39,53.42,53.29,53.34,134898.0,48.6966,48.724,48.6054,48.651,134898.0
2018-10-25 11:50:00,53.35,53.39,53.31,53.37,158606.0,48.6601,48.6966,48.6236,48.6784,158606.0
2018-10-25 11:55:00,53.37,53.41,53.29,53.31,72338.0,48.6784,48.7148,48.6054,48.6236,72338.0
2018-10-25 12:00:00,53.3,53.32,53.2,53.22,69336.0,48.6145,48.6328,48.5233,48.5415,69336.0
2018-10-25 12:05:00,53.22,53.33,53.22,53.31,80924.0,48.5415,48.6419,48.5415,48.6236,80924.0
2018-10-25 12:10:00,53.31,53.35,53.24,53.27,78188.0,48.6236,48.6601,48.5598,48.5871,78188.0
2018-10-25 12:15:00,53.27,53.27,53.18,53.2,62946.0,48.5871,48.5871,48.5051,48.5233,62946.0
2018-10-25 12:20:00,53.19,53.26,53.19,53.23,79736.0,48.5142,48.578,48.5142,48.5507,79736.0
2018-10-25 12:25:00,53.24,53.27,53.22,53.25,88024.0,48.5598,48.5871,48.5415,48.5689,88024.0
2018-10-25 12:30:00,53.24,53.32,53.21,53.22,63422.0,48.5598,48.6328,48.5324,48.5415,63422.0
2018-10-25 12:35:00,53.22,53.28,53.21,53.26,46862.0,48.5415,48.5963,48.5324,48.578,46862.0
2018-10-25 12:40:00,53.27,53.3,53.19,53.25,70030.0,48.5871,48.6145,48.5142,48.5689,70030.0
2018-10-25 12:45:00,53.25,53.35,53.22,53.33,64494.0,48.5689,48.6601,48.5415,48.6419,64494.0
2018-10-25 12:50:00,53.34,53.36,53.3,53.34,73530.0,48.651,48.6692,48.6145,48.651,73530.0
2018-10-25 12:55:00,53.35,53.38,53.27,53.35,68388.0,48.6601,48.6875,48.5871,48.6601,68388.0
2018-10-25 13:00:00,53.35,53.42,53.27,53.28,58216.0,48.6601,48.724,48.5871,48.5963,58216.0
2018-10-25 13:05:00,53.29,53.3,53.2,53.21,74188.0,48.6054,48.6145,48.5233,48.5324,74188.0
2018-10-25 13:10:00,53.2,53.23,53.19,53.22,86114.0,48.5233,48.5507,48.5142,48.5415,86114.0
2018-10-25 13:15:00,53.22,53.24,53.18,53.19,95804.0,48.5415,48.5598,48.5051,48.5142,95804.0
2018-10-25 13:20:00,53.19,53.24,53.14,53.14,51732.0,48.5142,48.5598,48.4686,48.4686,51732.0
2018-10-25 13:25:00,53.13,53.17,53.11,53.12,57550.0,48.4595,48.4959,48.4412,48.4503,57550.0
2018-10-25 13:30:00,53.12,53.13,53.07,53.13,85184.0,48.4503,48.4595,48.4047,48.4595,85184.0
2018-10-25 13:35:00,53.13,53.25,53.12,53.22,105218.0,48.4595,48.5689,48.4503,48.5415,105218.0
2018-10-25 13:40:00,53.22,53.26,53.2,53.26,66560.0,48.5415,48.578,48.5233,48.578,66560.0
2018-10-25 13:45:00,53.25,53.28,53.23,53.27,63786.0,48.5689,48.5963,48.5507,48.5871,63786.0
2018-10-25 13:50:00,53.26,53.26,53.16,53.19,58876.0,48.578,48.578,48.4868,48.5142,58876.0
2018-10-25 13:55:00,53.19,53.27,53.19,53.24,76108.0,48.5142,48.5871,48.5142,48.5598,76108.0
2018-10-25 14:00:00,53.24,53.26,53.15,53.17,57280.0,48.5598,48.578,48.4777,48.4959,57280.0
2018-10-25 14:05:00,53.17,53.23,53.16,53.22,85346.0,48.4959,48.5507,48.4868,48.5415,85346.0
2018-10-25 14:10:00,53.22,53.26,53.2,53.24,61936.0,48.5415,48.578,48.5233,48.5598,61936.0
2018-10-25 14:15:00,53.24,53.26,53.14,53.16,57746.0,48.5598,48.578,48.4686,48.4868,57746.0
2018-10-25 14:20:00,53.16,53.19,53.13,53.16,69618.0,48.4868,48.5142,48.4595,48.4868,69618.0
2018-10-25 14:25:00,53.17,53.28,53.16,53.27,69942.0,48.4959,48.5963,48.4868,48.5871,69942.0
2018-10-25 14:30:00,53.27,53.34,53.26,53.32,73418.0,48.5871,48.651,48.578,48.6328,73418.0
2018-10-25 14:35:00,53.32,53.41,53.32,53.41,77240.0,48.6328,48.7148,48.6328,48.7148,77240.0
2018-10-25 14:40:00,53.41,53.54,53.4,53.49,73876.0,48.7148,48.8334,48.7057,48.7878,73876.0
2018-10-25 14:45:00,53.51,53.56,53.51,53.54,76584.0,48.8061,48.8517,48.8061,48.8334,76584.0
2018-10-25 14:50:00,53.53,53.55,53.48,53.49,68492.0,48.8243,48.8425,48.7787,48.7878,68492.0
2018-10-25 14:55:00,53.49,53.55,53.49,53.51,105876.0,48.7878,48.8425,48.7878,48.8061,105876.0
2018-10-25 15:00:00,53.52,53.56,53.47,53.51,85168.0,48.8152,48.8517,48.7696,48.8061,85168.0
2018-10-25 15:05:00,53.52,53.56,53.49,53.52,90328.0,48.8152,48.8517,48.7878,48.8152,90328.0
2018-10-25 15:10:00,53.52,53.6,53.52,53.6,85584.0,48.8152,48.8881,48.8152,48.8881,85584.0
2018-10-25 15:15:00,53.6,53.68,53.6,53.65,79156.0,48.8881,48.9611,48.8881,48.9337,79156.0
2018-10-25 15:20:00,53.65,53.66,53.56,53.61,89628.0,48.9337,48.9429,48.8517,48.8973,89628.0
2018-10-25 15:25:00,53.6,53.6,53.51,53.58,87346.0,48.8881,48.8881,48.8061,48.8699,87346.0
2018-10-25 15:30:00,53.58,53.61,53.41,53.41,116394.0,48.8699,48.8973,48.7148,48.7148,116394.0
2018-10-25 15:35:00,53.42,53.47,53.38,53.42,113352.0,48.724,48.7696,48.6875,48.724,113352.0
2018-10-25 15:40:00,53.42,53.49,53.42,53.47,144656.0,48.724,48.7878,48.724,48.7696,144656.0
2018-10-25 15:45:00,53.47,53.49,53.39,53.43,138380.0,48.7696,48.7878,48.6966,48.7331,138380.0
2018-10-25 15:50:00,53.43,53.43,53.25,53.36,155778.0,48.7331,48.7331,48.5689,48.6692,155778.0
2018-10-25 15:55:00,53.36,53.37,53.21,53.24,627154.0,48.6692,48.6784,48.5324,48.5598,627154.0
2018-10-26 09:30:00,53.16,53.42,53.04,53.09,201470.0,48.4868,48.724,48.3774,48.423,201470.0
2018-10-26 09:35:00,53.05,53.17,52.92,52.95,50882.0,48.3865,48.4959,48.2679,48.2953,50882.0
2018-10-26 09:40:00,52.99,53.16,52.95,53.1,40158.0,48.3318,48.4868,48.2953,48.4321,40158.0
2018-10-26 09:45:00,53.12,53.38,53.09,53.36,58230.0,48.4503,48.6875,48.423,48.6692,58230.0
2018-10-26 09:50:00,53.32,53.44,53.3,53.43,59632.0,48.6328,48.7422,48.6145,48.7331,59632.0
2018-10-26 09:55:00,53.4,53.51,53.35,53.38,79018.0,48.7057,48.8061,48.6601,48.6875,79018.0
2018-10-26 10:00:00,53.38,53.38,52.95,53.01,107224.0,48.6875,48.6875,48.2953,48.35,107224.0
2018-10-26 10:05:00,52.99,52.99,52.74,52.9,61048.0,48.3318,48.3318,48.1037,48.2497,61048.0
2018-10-26 10:10:00,52.91,53.11,52.91,53.02,39596.0,48.2588,48.4412,48.2588,48.3591,39596.0
2018-10-26 10:15:00,53.02,53.17,53.01,53.15,33168.0,48.3591,48.4959,48.35,48.4777,33168.0
2018-10-26 10:20:00,53.13,53.29,53.05,53.27,46020.0,48.4595,48.6054,48.3865,48.5871,46020.0
2018-10-26 10:25:00,53.29,53.35,53.15,53.17,120786.0,48.6054,48.6601,48.4777,48.4959,120786.0
2018-10-26 10:30:00,53.17,53.22,53.06,53.13,38782.0,48.4959,48.5415,48.3956,48.4595,38782.0
2018-10-26 10:35:00,53.13,53.18,53.03,53.08,41128.0,48.4595,48.5051,48.3682,48.4139,41128.0
2018-10-26 10:40:00,53.1,53.17,52.91,52.91,57060.0,48.4321,48.4959,48.2588,48.2588,57060.0
2018-10-26 10:45:00,52.89,52.9,52.75,52.76,71592.0,48.2406,48.2497,48.1129,48.122,71592.0
2018-10-26 10:50:00,52.77,52.84,52.74,52.77,75486.0,48.1311,48.1949,48.1037,48.1311,75486.0
2018-10-26 10:55:00,52.77,52.81,52.57,52.58,59516.0,48.1311,48.1676,47.9487,47.9578,59516.0
2018-10-26 11:00:00,52.57,52.74,52.57,52.64,61238.0,47.9487,48.1037,47.9487,48.0125,61238.0
2018-10-26 11:05:00,52.61,52.79,52.58,52.71,41658.0,47.9852,48.1493,47.9578,48.0764,41658.0
2018-10-26 11:10:00,52.71,52.86,52.7,52.81,52238.0,48.0764,48.2132,48.0673,48.1676,52238.0
2018-10-26 11:15:00,52.81,52.97,52.8,52.87,51164.0,48.1676,48.3135,48.1585,48.2223,51164.0
2018-10-26 11:20:00,52.88,52.89,52.74,52.85,107042.0,48.2314,48.2406,48.1037,48.2041,107042.0
2018-10-26 11:25:00,52.85,52.92,52.77,52.83,78972.0,48.2041,48.2679,48.1311,48.1858,78972.0
2018-10-26 11:30:00,52.84,53.08,52.83,53.05,93980.0,48.1949,48.4139,48.1858,48.3865,93980.0
2018-10-26 11:35:00,53.05,53.11,52.98,52.99,63400.0,48.3865,48.4412,48.3226,48.3318,63400.0
2018-10-26 11:40:00,53.01,53.09,52.94,52.98,59160.0,48.35,48.423,48.2862,48.3226,59160.0
2018-10-26 11:45:00,52.96,53.04,52.87,52.9,36648.0,48.3044,48.3774,48.2223,48.2497,36648.0
2018-10-26 11:50:00,52.9,53.11,52.88,53.04,49628.0,48.2497,48.4412,48.2314,48.3774,49628.0
2018-10-26 11:55:00,53.03,53.08,52.94,52.94,34592.0,48.3682,48.4139,48.2862,48.2862,34592.0
2018-10-26 12:00:00,52.94,53.05,52.92,53.05,25782.0,48.2862,48.3865,48.2679,48.3865,25782.0
2018-10-26 12:05:00,53.08,53.21,53.08,53.19,23054.0,48.4139,48.5324,48.4139,48.5142,23054.0
2018-10-26 12:10:00,53.21,53.21,53.08,53.09,71940.0,48.5324,48.5324,48.4139,48.423,71940.0
2018-10-26 12:15:00,53.1,53.16,53.0,53.14,84532.0,48.4321,48.4868,48.3409,48.4686,84532.0
2018-10-26 12:20:00,53.15,53.25,53.1,53.17,133146.0,48.4777,48.5689,48.4321,48.4959,133146.0
2018-10-26 12:25:00,53.16,53.24,53.13,53.22,52756.0,48.4868,48.5598,48.4595,48.5415,52756.0
2018-10-26 12:30:00,53.22,53.31,53.19,53.28,84492.0,48.5415,48.6236,48.5142,48.5963,84492.0
2018-10-26 12:35:00,53.27,53.28,53.2,53.25,46046.0,48.5871,48.5963,48.5233,48.5689,46046.0
2018-10-26 12:40:00,53.24,53.41,53.23,53.38,37442.0,48.5598,48.7148,48.5507,48.6875,37442.0
2018-10-26 12:45:00,53.38,53.51,53.35,53.51,36170.0,48.6875,48.8061,48.6601,48.8061,36170.0
2018-10-26 12:50:00,53.52,53.52,53.31,53.36,95594.0,48.8152,48.8152,48.6236,48.6692,95594.0
2018-10-26 12:55:00,53.35,53.39,53.29,53.35,27722.0,48.6601,48.6966,48.6054,48.6601,27722.0
2018-10-26 13:00:00,53.37,53.41,53.34,53.41,69204.0,48.6784,48.7148,48.651,48.7148,69204.0
2018-10-26 13:05:00,53.4,53.45,53.27,53.27,60240.0,48.7057,48.7513,48.5871,48.5871,60240.0
2018-10-26 13:10:00,53.28,53.44,53.26,53.35,70064.0,48.5963,48.7422,48.578,48.6601,70064.0
2018-10-26 13:15:00,53.38,53.43,53.3,53.43,24656.0,48.6875,48.7331,48.6145,48.7331,24656.0
2018-10-26 13:20:00,53.41,53.46,53.37,53.41,39262.0,48.7148,48.7604,48.6784,48.7148,39262.0
2018-10-26 13:25:00,53.42,53.43,53.34,53.35,56004.0,48.724,48.7331,48.651,48.6601,56004.0
2018-10-26 13:30:00,53.33,53.33,53.22,53.22,30146.0,48.6419,48.6419,48.5415,48.5415,30146.0
2018-10-26 13:35:00,53.24,53.29,53.19,53.2,31678.0,48.5598,48.6054,48.5142,48.5233,31678.0
2018-10-26 13:40:00,53.21,53.34,53.21,53.33,37680.0,48.5324,48.651,48.5324,48.6419,37680.0
2018-10-26 13:45:00,53.32,53.34,53.25,53.27,87552.0,48.6328,48.651,48.5689,48.5871,87552.0
2018-10-26 13:50:00,53.27,53.33,53.24,53.32,67586.0,48.5871,48.6419,48.5598,48.6328,67586.0
2018-10-26 13:55:00,53.32,53.37,53.29,53.29,97858.0,48.6328,48.6784,48.6054,48.6054,97858.0
2018-10-26 14:00:00,53.29,53.31,53.1,53.16,74578.0,48.6054,48.6236,48.4321,48.4868,74578.0
2018-10-26 14:05:00,53.15,53.23,53.11,53.22,50792.0,48.4777,48.5507,48.4412,48.5415,50792.0
2018-10-26 14:10:00,53.22,53.27,53.1,53.13,73906.0,48.5415,48.5871,48.4321,48.4595,73906.0
2018-10-26 14:15:00,53.15,53.23,53.13,53.23,38882.0,48.4777,48.5507,48.4595,48.5507,38882.0
2018-10-26 14:20:00,53.23,53.26,53.1,53.1,103090.0,48.5507,48.578,48.4321,48.4321,103090.0
2018-10-26 14:25:00,53.11,53.23,53.08,53.22,123994.0,48.4412,48.5507,48.4139,48.5415,123994.0
2018-10-26 14:30:00,53.21,53.3,53.18,53.26,50010.0,48.5324,48.6145,48.5051,48.578,50010.0
2018-10-26 14:35:00,53.24,53.41,53.24,53.35,54978.0,48.5598,48.7148,48.5598,48.6601,54978.0
2018-10-26 14:40:00,53.36,53.38,53.22,53.22,49986.0,48.6692,48.6875,48.5415,48.5415,49986.0
2018-10-26 14:45:00,53.26,53.31,53.19,53.22,46084.0,48.578,48.6236,48.5142,48.5415,46084.0
2018-10-26 14:50:00,53.24,53.25,53.16,53.18,45716.0,48.5598,48.5689,48.4868,48.5051,45716.0
2018-10-26 14:55:00,53.19,53.19,52.99,53.02,47926.0,48.5142,48.5142,48.3318,48.3591,47926.0
2018-10-26 15:00:00,53.03,53.03,52.9,52.99,73022.0,48.3682,48.3682,48.2497,48.3318,73022.0
2018-10-26 15:05:00,52.98,53.07,52.94,52.98,34802.0,48.3226,48.4047,48.2862,48.3226,34802.0
2018-10-26 15:10:00,52.99,53.02,52.85,52.92,45522.0,48.3318,48.3591,48.2041,48.2679,45522.0
2018-10-26 15:15:00,52.93,53.11,52.93,53.1,40598.0,48.277,48.4412,48.277,48.4321,40598.0
2018-10-26 15:20:00,53.09,53.25,53.07,53.13,64420.0,48.423,48.5689,48.4047,48.4595,64420.0
2018-10-26 15:25:00,53.12,53.2,53.07,53.13,52308.0,48.4503,48.5233,48.4047,48.4595,52308.0
2018-10-26 15:30:00,53.12,53.13,53.0,53.02,84570.0,48.4503,48.4595,48.3409,48.3591,84570.0
2018-10-26 15:35:00,53.02,53.25,53.01,53.18,101514.0,48.3591,48.5689,48.35,48.5051,101514.0
2018-10-26 15:40:00,53.17,53.19,53.01,53.02,135570.0,48.4959,48.5142,48.35,48.3591,135570.0
2018-10-26 15:45:00,53.03,53.26,53.03,53.21,220188.0,48.3682,48.578,48.3682,48.5324,220188.0
2018-10-26 15:50:00,53.21,53.43,53.21,53.37,255546.0,48.5324,48.7331,48.5324,48.6784,255546.0
2018-10-26 15:55:00,53.36,53.37,53.16,53.27,437236.0,48.6692,48.6784,48.4868,48.5871,437236.0
2018-10-29 09:30:00,53.76,54.02,53.74,53.96,114270.0,49.0341,49.2712,49.0158,49.2165,114270.0
2018-10-29 09:35:00,53.93,54.31,53.88,54.14,39482.0,49.1891,49.5357,49.1435,49.3807,39482.0
2018-10-29 09:40:00,54.18,54.35,54.18,54.35,27460.0,49.4172,49.5722,49.4172,49.5722,27460.0
2018-10-29 09:45:00,54.34,54.58,54.26,54.48,47146.0,49.5631,49.782,49.4901,49.6908,47146.0
2018-10-29 09:50:00,54.46,54.52,54.4,54.51,40596.0,49.6725,49.7273,49.6178,49.7181,40596.0
2018-10-29 09:55:00,54.5,54.57,54.41,54.46,58334.0,49.709,49.7729,49.6269,49.6725,58334.0
2018-10-29 10:00:00,54.47,54.6,54.47,54.51,296428.0,49.6817,49.8002,49.6817,49.7181,296428.0
2018-10-29 10:05:00,54.51,54.68,54.47,54.66,609126.0,49.7181,49.8732,49.6817,49.855,609126.0
2018-10-29 10:10:00,54.66,54.66,54.44,54.5,67070.0,49.855,49.855,49.6543,49.709,67070.0
2018-10-29 10:15:00,54.5,54.63,54.49,54.6,77738.0,49.709,49.8276,49.6999,49.8002,77738.0
2018-10-29 10:20:00,54.6,54.65,54.57,54.64,68686.0,49.8002,49.8458,49.7729,49.8367,68686.0
2018-10-29 10:25:00,54.64,54.64,54.57,54.59,188302.0,49.8367,49.8367,49.7729,49.7911,188302.0
2018-10-29 10:30:00,54.6,54.6,54.46,54.52,74296.0,49.8002,49.8002,49.6725,49.7273,74296.0
2018-10-29 10:35:00,54.51,54.51,54.42,54.5,51576.0,49.7181,49.7181,49.6361,49.709,51576.0
2018-10-29 10:40:00,54.5,54.58,54.49,54.55,63448.0,49.709,49.782,49.6999,49.7546,63448.0
2018-10-29 10:45:00,54.56,54.63,54.48,54.52,81828.0,49.7637,49.8276,49.6908,49.7273,81828.0
2018-10-29 10:50:00,54.53,54.59,54.53,54.58,192470.0,49.7364,49.7911,49.7364,49.782,192470.0
2018-10-29 10:55:00,54.57,54.58,54.4,54.43,65774.0,49.7729,49.782,49.6178,49.6452,65774.0
2018-10-29 11:00:00,54.44,54.49,54.42,54.48,39436.0,49.6543,49.6999,49.6361,49.6908,39436.0
2018-10-29 11:05:00,54.49,54.53,54.48,54.5,74040.0,49.6999,49.7364,49.6908,49.709,74040.0
2018-10-29 11:10:00,54.49,54.5,54.37,54.41,83178.0,49.6999,49.709,49.5904,49.6269,83178.0
2018-10-29 11:15:00,54.4,54.52,54.39,54.52,78946.0,49.6178,49.7273,49.6087,49.7273,78946.0
2018-10-29 11:20:00,54.52,54.53,54.48,54.52,119576.0,49.7273,49.7364,49.6908,49.7273,119576.0
2018-10-29 11:25:00,54.52,54.57,54.49,54.52,240516.0,49.7273,49.7729,49.6999,49.7273,240516.0
2018-10-29 11:30:00,54.52,54.54,54.48,54.48,113558.0,49.7273,49.7455,49.6908,49.6908,113558.0
2018-10-29 11:35:00,54.48,54.51,54.42,54.49,101656.0,49.6908,49.7181,49.6361,49.6999,101656.0
2018-10-29 11:40:00,54.5,54.51,54.45,54.5,97452.0,49.709,49.7181,49.6634,49.709,97452.0
2018-10-29 11:45:00,54.5,54.52,54.48,54.51,127090.0,49.709,49.7273,49.6908,49.7181,127090.0
2018-10-29 11:50:00,54.5,54.52,54.34,54.34,71932.0,49.709,49.7273,49.5631,49.5631,71932.0
2018-10-29 11:55:00,54.34,54.41,54.32,54.38,150458.0,49.5631,49.6269,49.5448,49.5996,150458.0
2018-10-29 12:00:00,54.38,54.41,54.35,54.37,109964.0,49.5996,49.6269,49.5722,49.5904,109964.0
2018-10-29 12:05:00,54.36,54.42,54.34,54.41,121458.0,49.5813,49.6361,49.5631,49.6269,121458.0
2018-10-29 12:10:00,54.41,54.45,54.38,54.42,70542.0,49.6269,49.6634,49.5996,49.6361,70542.0
2018-10-29 12:15:00,54.41,54.49,54.39,54.42,66596.0,49.6269,49.6999,49.6087,49.6361,66596.0
2018-10-29 12:20:00,54.43,54.45,54.35,54.41,56666.0,49.6452,49.6634,49.5722,49.6269,56666.0
2018-10-29 12:25:00,54.42,54.48,54.4,54.47,86248.0,49.6361,49.6908,49.6178,49.6817,86248.0
2018-10-29 12:30:00,54.47,54.48,54.4,54.48,59262.0,49.6817,49.6908,49.6178,49.6908,59262.0
2018-10-29 12:35:00,54.48,54.49,54.45,54.45,99716.0,49.6908,49.6999,49.6634,49.6634,99716.0
2018-10-29 12:40:00,54.45,54.5,54.45,54.48,161352.0,49.6634,49.709,49.6634,49.6908,161352.0
2018-10-29 12:45:00,54.48,54.52,54.43,54.51,3093140.0,49.6908,49.7273,49.6452,49.7181,3093140.0
2018-10-29 12:50:00,54.51,54.59,54.42,54.44,171354.0,49.7181,49.7911,49.6361,49.6543,171354.0
2018-10-29 12:55:00,54.44,54.55,54.37,54.52,149630.0,49.6543,49.7546,49.5904,49.7273,149630.0
2018-10-29 13:00:00,54.52,54.85,54.52,54.8,224746.0,49.7273,50.0283,49.7273,49.9826,224746.0
2018-10-29 13:05:00,54.81,54.93,54.76,54.93,71084.0,49.9918,50.1012,49.9462,50.1012,71084.0
2018-10-29 13:10:00,54.93,54.95,54.79,54.83,61342.0,50.1012,50.1195,49.9735,50.01,61342.0
2018-10-29 13:15:00,54.82,54.88,54.76,54.88,43846.0,50.0009,50.0556,49.9462,50.0556,43846.0
2018-10-29 13:20:00,54.89,54.99,54.88,54.96,50160.0,50.0647,50.1559,50.0556,50.1286,50160.0
2018-10-29 13:25:00,54.97,54.97,54.87,54.87,37474.0,50.1377,50.1377,50.0465,50.0465,37474.0
2018-10-29 13:30:00,54.86,55.01,54.85,54.99,71068.0,50.0374,50.1742,50.0283,50.1559,71068.0
2018-10-29 13:35:00,54.99,55.05,54.92,55.03,137112.0,50.1559,50.2107,50.0921,50.1924,137112.0
2018-10-29 13:40:00,55.03,55.05,54.93,55.04,33034.0,50.1924,50.2107,50.1012,50.2016,33034.0
2018-10-29 13:45:00,55.03,55.07,54.94,54.98,69228.0,50.1924,50.2289,50.1103,50.1468,69228.0
2018-10-29 13:50:00,54.98,55.1,54.97,55.03,92978.0,50.1468,50.2563,50.1377,50.1924,92978.0
2018-10-29 13:55:00,55.04,55.04,54.89,54.9,63104.0,50.2016,50.2016,50.0647,50.0739,63104.0
2018-10-29 14:00:00,54.89,54.9,54.77,54.83,61640.0,50.0647,50.0739,49.9553,50.01,61640.0
2018-10-29 14:05:00,54.83,54.86,54.8,54.85,41980.0,50.01,50.0374,49.9826,50.0283,41980.0
2018-10-29 14:10:00,54.85,54.85,54.71,54.76,72186.0,50.0283,50.0283,49.9006,49.9462,72186.0
2018-10-29 14:15:00,54.76,54.76,54.66,54.7,66796.0,49.9462,49.9462,49.855,49.8914,66796.0
2018-10-29 14:20:00,54.71,54.73,54.6,54.62,55830.0,49.9006,49.9188,49.8002,49.8185,55830.0
2018-10-29 14:25:00,54.62,54.69,54.57,54.6,46078.0,49.8185,49.8823,49.7729,49.8002,46078.0
2018-10-29 14:30:00,54.6,54.6,54.49,54.52,76378.0,49.8002,49.8002,49.6999,49.7273,76378.0
2018-10-29 14:35:00,54.51,54.63,54.5,54.51,77192.0,49.7181,49.8276,49.709,49.7181,77192.0
2018-10-29 14:40:00,54.52,54.67,54.52,54.6,83648.0,49.7273,49.8641,49.7273,49.8002,83648.0
2018-10-29 14:45:00,54.59,54.63,54.51,54.52,95040.0,49.7911,49.8276,49.7181,49.7273,95040.0
2018-10-29 14:50:00,54.52,54.54,54.41,54.44,61392.0,49.7273,49.7455,49.6269,49.6543,61392.0
2018-10-29 14:55:00,54.45,54.51,54.37,54.42,78518.0,49.6634,49.7181,49.5904,49.6361,78518.0
2018-10-29 15:00:00,54.43,54.44,54.33,54.36,83276.0,49.6452,49.6543,49.554,49.5813,83276.0
2018-10-29 15:05:00,54.37,54.38,54.24,54.31,89108.0,49.5904,49.5996,49.4719,49.5357,89108.0
2018-10-29 15:10:00,54.32,54.35,54.1,54.12,88952.0,49.5448,49.5722,49.3442,49.3624,88952.0
2018-10-29 15:15:00,54.1,54.18,54.01,54.13,90042.0,49.3442,49.4172,49.2621,49.3715,90042.0
2018-10-29 15:20:00,54.13,54.18,53.99,54.15,97482.0,49.3715,49.4172,49.2439,49.3898,97482.0
2018-10-29 15:25:00,54.13,54.18,54.06,54.08,105026.0,49.3715,49.4172,49.3077,49.3259,105026.0
2018-10-29 15:30:00,54.07,54.1,53.93,54.03,101000.0,49.3168,49.3442,49.1891,49.2803,101000.0
2018-10-29 15:35:00,54.02,54.03,53.87,53.94,144568.0,49.2712,49.2803,49.1344,49.1983,144568.0
2018-10-29 15:40:00,53.94,53.94,53.66,53.69,131152.0,49.1983,49.1983,48.9429,48.9702,131152.0
2018-10-29 15:45:00,53.68,54.04,53.63,53.99,184284.0,48.9611,49.2895,48.9155,49.2439,184284.0
2018-10-29 15:50:00,53.98,54.15,53.98,54.14,155452.0,49.2347,49.3898,49.2347,49.3807,155452.0
2018-10-29 15:55:00,54.15,54.24,54.04,54.22,255582.0,49.3898,49.4719,49.2895,49.4536,255582.0
2018-10-30 09:30:00,54.46,54.8,54.21,54.71,101504.0,49.6725,49.9826,49.4445,49.9006,101504.0
2018-10-30 09:35:00,54.71,54.77,54.58,54.67,69610.0,49.9006,49.9553,49.782,49.8641,69610.0
2018-10-30 09:40:00,54.63,54.77,54.5,54.65,78866.0,49.8276,49.9553,49.709,49.8458,78866.0
2018-10-30 09:45:00,54.63,54.64,54.46,54.58,31716.0,49.8276,49.8367,49.6725,49.782,31716.0
2018-10-30 09:50:00,54.57,54.61,54.35,54.61,34704.0,49.7729,49.8094,49.5722,49.8094,34704.0
2018-10-30 09:55:00,54.59,54.77,54.55,54.67,56064.0,49.7911,49.9553,49.7546,49.8641,56064.0
2018-10-30 10:00:00,54.68,54.74,54.57,54.6,63770.0,49.8732,49.9279,49.7729,49.8002,63770.0
2018-10-30 10:05:00,54.6,54.65,54.49,54.55,77998.0,49.8002,49.8458,49.6999,49.7546,77998.0
2018-10-30 10:10:00,54.57,54.57,54.43,54.52,36810.0,49.7729,49.7729,49.6452,49.7273,36810.0
2018-10-30 10:15:00,54.52,54.63,54.44,54.54,43252.0,49.7273,49.8276,49.6543,49.7455,43252.0
2018-10-30 10:20:00,54.56,54.69,54.52,54.6,34290.0,49.7637,49.8823,49.7273,49.8002,34290.0
2018-10-30 10:25:00,54.57,54.63,54.47,54.57,29102.0,49.7729,49.8276,49.6817,49.7729,29102.0
2018-10-30 10:30:00,54.59,54.68,54.55,54.61,52520.0,49.7911,49.8732,49.7546,49.8094,52520.0
2018-10-30 10:35:00,54.6,54.6,54.51,54.58,54290.0,49.8002,49.8002,49.7181,49.782,54290.0
2018-10-30 10:40:00,54.58,54.58,54.49,54.49,45842.0,49.782,49.782,49.6999,49.6999,45842.0
2018-10-30 10:45:00,54.5,54.71,54.5,54.69,39844.0,49.709,49.9006,49.709,49.8823,39844.0
2018-10-30 10:50:00,54.68,54.74,54.6,54.6,31100.0,49.8732,49.9279,49.8002,49.8002,31100.0
2018-10-30 10:55:00,54.65,54.78,54.63,54.73,262470.0,49.8458,49.9644,49.8276,49.9188,262470.0
2018-10-30 11:00:00,54.74,54.86,54.71,54.84,120346.0,49.9279,50.0374,49.9006,50.0191,120346.0
2018-10-30 11:05:00,54.84,55.1,54.82,55.08,75396.0,50.0191,50.2563,50.0009,50.238,75396.0
2018-10-30 11:10:00,55.08,55.13,54.93,54.94,73488.0,50.238,50.2836,50.1012,50.1103,73488.0
2018-10-30 11:15:00,54.9,55.07,54.84,55.06,41334.0,50.0739,50.2289,50.0191,50.2198,41334.0
2018-10-30 11:20:00,55.04,55.16,55.02,55.06,34712.0,50.2016,50.311,50.1833,50.2198,34712.0
2018-10-30 11:25:00,55.08,55.27,55.07,55.25,49934.0,50.238,50.4113,50.2289,50.3931,49934.0
2018-10-30 11:30:00,55.27,55.33,55.19,55.29,133936.0,50.4113,50.4661,50.3384,50.4296,133936.0
2018-10-30 11:35:00,55.27,55.41,55.27,55.31,61612.0,50.4113,50.539,50.4113,50.4478,61612.0
2018-10-30 11:40:00,55.32,55.35,55.24,55.29,50784.0,50.4569,50.4843,50.384,50.4296,50784.0
2018-10-30 11:45:00,55.29,55.45,55.27,55.45,34546.0,50.4296,50.5755,50.4113,50.5755,34546.0
2018-10-30 11:50:00,55.45,55.46,55.19,55.19,75982.0,50.5755,50.5846,50.3384,50.3384,75982.0
2018-10-30 11:55:00,55.19,55.41,55.08,55.09,123668.0,50.3384,50.539,50.238,50.2472,123668.0
2018-10-30 12:00:00,55.1,55.2,55.06,55.1,70814.0,50.2563,50.3475,50.2198,50.2563,70814.0
2018-10-30 12:05:00,55.11,55.21,55.08,55.13,89236.0,50.2654,50.3566,50.238,50.2836,89236.0
2018-10-30 12:10:00,55.16,55.2,55.01,55.06,41946.0,50.311,50.3475,50.1742,50.2198,41946.0
2018-10-30 12:15:00,55.05,55.07,54.96,55.02,48854.0,50.2107,50.2289,50.1286,50.1833,48854.0
2018-10-30 12:20:00,55.02,55.06,54.97,55.02,61912.0,50.1833,50.2198,50.1377,50.1833,61912.0
2018-10-30 12:25:00,55.04,55.08,55.01,55.07,24402.0,50.2016,50.238,50.1742,50.2289,24402.0
2018-10-30 12:30:00,55.06,55.06,54.86,54.86,28286.0,50.2198,50.2198,50.0374,50.0374,28286.0
2018-10-30 12:35:00,54.87,55.04,54.87,55.02,29636.0,50.0465,50.2016,50.0465,50.1833,29636.0
2018-10-30 12:40:00,55.04,55.08,54.98,54.99,41452.0,50.2016,50.238,50.1468,50.1559,41452.0
2018-10-30 12:45:00,55.01,55.13,55.01,55.08,26398.0,50.1742,50.2836,50.1742,50.238,26398.0
2018-10-30 12:50:00,55.08,55.14,55.05,55.06,34406.0,50.238,50.2928,50.2107,50.2198,34406.0
2018-10-30 12:55:00,55.08,55.08,54.87,54.89,20452.0,50.238,50.238,50.0465,50.0647,20452.0
2018-10-30 13:00:00,54.87,54.87,54.75,54.77,40248.0,50.0465,50.0465,49.937,49.9553,40248.0
2018-10-30 13:05:00,54.76,54.83,54.71,54.77,86776.0,49.9462,50.01,49.9006,49.9553,86776.0
2018-10-30 13:10:00,54.79,54.79,54.59,54.61,30844.0,49.9735,49.9735,49.7911,49.8094,30844.0
2018-10-30 13:15:00,54.59,54.74,54.59,54.7,70076.0,49.7911,49.9279,49.7911,49.8914,70076.0
2018-10-30 13:20:00,54.69,54.74,54.66,54.72,42638.0,49.8823,49.9279,49.855,49.9097,42638.0
2018-10-30 13:25:00,54.7,54.7,54.56,54.6,29264.0,49.8914,49.8914,49.7637,49.8002,29264.0
2018-10-30 13:30:00,54.59,54.62,54.51,54.52,34890.0,49.7911,49.8185,49.7181,49.7273,34890.0
2018-10-30 13:35:00,54.52,54.62,54.49,54.62,63172.0,49.7273,49.8185,49.6999,49.8185,63172.0
2018-10-30 13:40:00,54.63,54.73,54.45,54.72,124936.0,49.8276,49.9188,49.6634,49.9097,124936.0
2018-10-30 13:45:00,54.71,54.78,54.65,54.75,43216.0,49.9006,49.9644,49.8458,49.937,43216.0
2018-10-30 13:50:00,54.75,54.77,54.64,54.67,34596.0,49.937,49.9553,49.8367,49.8641,34596.0
2018-10-30 13:55:00,54.69,54.75,54.64,54.71,82512.0,49.8823,49.937,49.8367,49.9006,82512.0
2018-10-30 14:00:00,54.73,54.75,54.58,54.63,65690.0,49.9188,49.937,49.782,49.8276,65690.0
2018-10-30 14:05:00,54.64,54.67,54.55,54.58,41138.0,49.8367,49.8641,49.7546,49.782,41138.0
2018-10-30 14:10:00,54.58,54.67,54.55,54.59,36392.0,49.782,49.8641,49.7546,49.7911,36392.0
2018-10-30 14:15:00,54.59,54.6,54.51,54.55,45334.0,49.7911,49.8002,49.7181,49.7546,45334.0
2018-10-30 14:20:00,54.57,54.74,54.56,54.69,33134.0,49.7729,49.9279,49.7637,49.8823,33134.0
2018-10-30 14:25:00,54.69,54.7,54.59,54.62,44420.0,49.8823,49.8914,49.7911,49.8185,44420.0
2018-10-30 14:30:00,54.62,54.71,54.54,54.7,50964.0,49.8185,49.9006,49.7455,49.8914,50964.0
2018-10-30 14:35:00,54.68,54.71,54.57,54.57,66206.0,49.8732,49.9006,49.7729,49.7729,66206.0
2018-10-30 14:40:00,54.59,54.64,54.56,54.63,50214.0,49.7911,49.8367,49.7637,49.8276,50214.0
2018-10-30 14:45:00,54.63,54.63,54.56,54.63,48844.0,49.8276,49.8276,49.7637,49.8276,48844.0
2018-10-30 14:50:00,54.63,54.8,54.63,54.72,72246.0,49.8276,49.9826,49.8276,49.9097,72246.0
2018-10-30 14:55:00,54.73,54.83,54.71,54.77,55088.0,49.9188,50.01,49.9006,49.9553,55088.0
2018-10-30 15:00:00,54.8,54.81,54.61,54.7,50772.0,49.9826,49.9918,49.8094,49.8914,50772.0
2018-10-30 15:05:00,54.7,54.77,54.67,54.76,63934.0,49.8914,49.9553,49.8641,49.9462,63934.0
2018-10-30 15:10:00,54.76,54.93,54.74,54.87,145628.0,49.9462,50.1012,49.9279,50.0465,145628.0
2018-10-30 15:15:00,54.87,54.97,54.85,54.91,87588.0,50.0465,50.1377,50.0283,50.083,87588.0
2018-10-30 15:20:00,54.92,54.94,54.85,54.88,65362.0,50.0921,50.1103,50.0283,50.0556,65362.0
2018-10-30 15:25:00,54.88,55.05,54.88,54.99,59858.0,50.0556,50.2107,50.0556,50.1559,59858.0
2018-10-30 15:30:00,54.99,55.04,54.91,54.99,90758.0,50.1559,50.2016,50.083,50.1559,90758.0
2018-10-30 15:35:00,54.99,55.0,54.91,54.93,111270.0,50.1559,50.1651,50.083,50.1012,111270.0
2018-10-30 15:40:00,54.95,55.04,54.94,54.99,111144.0,50.1195,50.2016,50.1103,50.1559,111144.0
2018-10-30 15:45:00,54.98,55.06,54.94,55.02,102454.0,50.1468,50.2198,50.1103,50.1833,102454.0
2018-10-30 15:50:00,55.02,55.13,55.01,55.09,154912.0,50.1833,50.2836,50.1742,50.2472,154912.0
2018-10-30 15:55:00,55.1,55.13,55.02,55.07,466816.0,50.2563,50.2836,50.1833,50.2289,466816.0
2018-10-31 09:30:00,55.65,55.65,55.22,55.6,231824.0,50.7579,50.7579,50.3657,50.7123,231824.0
2018-10-31 09:35:00,55.62,55.69,55.42,55.52,125034.0,50.7306,50.7944,50.5481,50.6394,125034.0
2018-10-31 09:40:00,55.52,55.54,55.32,55.49,178490.0,50.6394,50.6576,50.4569,50.612,178490.0
2018-10-31 09:45:00,55.49,55.55,55.26,55.29,81404.0,50.612,50.6667,50.4022,50.4296,81404.0
2018-10-31 09:50:00,55.29,55.35,55.25,55.3,70672.0,50.4296,50.4843,50.3931,50.4387,70672.0
2018-10-31 09:55:00,55.31,55.33,55.13,55.18,74590.0,50.4478,50.4661,50.2836,50.3292,74590.0
2018-10-31 10:00:00,55.18,55.2,55.03,55.06,58974.0,50.3292,50.3475,50.1924,50.2198,58974.0
2018-10-31 10:05:00,55.05,55.06,54.89,54.99,73920.0,50.2107,50.2198,50.0647,50.1559,73920.0
2018-10-31 10:10:00,54.99,55.12,54.98,55.06,236106.0,50.1559,50.2745,50.1468,50.2198,236106.0
2018-10-31 10:15:00,55.07,55.07,54.92,55.02,140016.0,50.2289,50.2289,50.0921,50.1833,140016.0
2018-10-31 10:20:00,55.02,55.06,54.97,55.04,119810.0,50.1833,50.2198,50.1377,50.2016,119810.0
2018-10-31 10:25:00,55.04,55.04,54.84,54.89,149760.0,50.2016,50.2016,50.0191,50.0647,149760.0
2018-10-31 10:30:00,54.88,54.93,54.85,54.89,62330.0,50.0556,50.1012,50.0283,50.0647,62330.0
2018-10-31 10:35:00,54.89,54.93,54.78,54.78,64952.0,50.0647,50.1012,49.9644,49.9644,64952.0
2018-10-31 10:40:00,54.8,54.81,54.62,54.67,69866.0,49.9826,49.9918,49.8185,49.8641,69866.0
2018-10-31 10:45:00,54.66,54.71,54.55,54.56,102238.0,49.855,49.9006,49.7546,49.7637,102238.0
2018-10-31 10:50:00,54.57,54.6,54.44,54.6,74534.0,49.7729,49.8002,49.6543,49.8002,74534.0
2018-10-31 10:55:00,54.6,54.67,54.56,54.63,59354.0,49.8002,49.8641,49.7637,49.8276,59354.0
2018-10-31 11:00:00,54.63,54.73,54.6,54.63,78482.0,49.8276,49.9188,49.8002,49.8276,78482.0
2018-10-31 11:05:00,54.62,54.74,54.6,54.6,78384.0,49.8185,49.9279,49.8002,49.8002,78384.0
2018-10-31 11:10:00,54.59,54.69,54.58,54.67,53712.0,49.7911,49.8823,49.782,49.8641,53712.0
2018-10-31 11:15:00,54.65,54.71,54.57,54.61,54018.0,49.8458,49.9006,49.7729,49.8094,54018.0
2018-10-31 11:20:00,54.62,54.68,54.6,54.63,104110.0,49.8185,49.8732,49.8002,49.8276,104110.0
2018-10-31 11:25:00,54.63,54.7,54.59,54.62,78188.0,49.8276,49.8914,49.7911,49.8185,78188.0
2018-10-31 11:30:00,54.63,54.76,54.58,54.68,90930.0,49.8276,49.9462,49.782,49.8732,90930.0
2018-10-31 11:35:00,54.68,54.83,54.67,54.83,75044.0,49.8732,50.01,49.8641,50.01,75044.0
2018-10-31 11:40:00,54.82,54.84,54.73,54.76,55608.0,50.0009,50.0191,49.9188,49.9462,55608.0
2018-10-31 11:45:00,54.75,54.89,54.75,54.85,61846.0,49.937,50.0647,49.937,50.0283,61846.0
2018-10-31 11:50:00,54.87,55.02,54.85,54.99,34734.0,50.0465,50.1833,50.0283,50.1559,34734.0
2018-10-31 11:55:00,54.99,55.01,54.92,54.96,55414.0,50.1559,50.1742,50.0921,50.1286,55414.0
2018-10-31 12:00:00,54.97,54.98,54.74,54.84,166426.0,50.1377,50.1468,49.9279,50.0191,166426.0
2018-10-31 12:05:00,54.83,54.94,54.8,54.92,40208.0,50.01,50.1103,49.9826,50.0921,40208.0
2018-10-31 12:10:00,54.9,55.0,54.9,55.0,28890.0,50.0739,50.1651,50.0739,50.1651,28890.0
2018-10-31 12:15:00,54.99,55.0,54.91,54.91,22992.0,50.1559,50.1651,50.083,50.083,22992.0
2018-10-31 12:20:00,54.9,55.08,54.88,55.08,44402.0,50.0739,50.238,50.0556,50.238,44402.0
2018-10-31 12:25:00,55.07,55.15,55.05,55.08,65786.0,50.2289,50.3019,50.2107,50.238,65786.0
2018-10-31 12:30:00,55.09,55.12,55.06,55.12,39552.0,50.2472,50.2745,50.2198,50.2745,39552.0
2018-10-31 12:35:00,55.12,55.15,55.07,55.1,37016.0,50.2745,50.3019,50.2289,50.2563,37016.0
2018-10-31 12:40:00,55.09,55.17,54.99,55.15,66146.0,50.2472,50.3201,50.1559,50.3019,66146.0
2018-10-31 12:45:00,55.15,55.16,55.09,55.12,29578.0,50.3019,50.311,50.2472,50.2745,29578.0
2018-10-31 12:50:00,55.13,55.24,55.11,55.24,58648.0,50.2836,50.384,50.2654,50.384,58648.0
2018-10-31 12:55:00,55.24,55.27,55.21,55.22,42262.0,50.384,50.4113,50.3566,50.3657,42262.0
2018-10-31 13:00:00,55.23,55.24,55.16,55.2,45862.0,50.3748,50.384,50.311,50.3475,45862.0
2018-10-31 13:05:00,55.21,55.22,55.16,55.18,37732.0,50.3566,50.3657,50.311,50.3292,37732.0
2018-10-31 13:10:00,55.18,55.25,55.18,55.24,26944.0,50.3292,50.3931,50.3292,50.384,26944.0
2018-10-31 13:15:00,55.24,55.3,55.24,55.26,36778.0,50.384,50.4387,50.384,50.4022,36778.0
2018-10-31 13:20:00,55.27,55.31,55.24,55.26,27492.0,50.4113,50.4478,50.384,50.4022,27492.0
2018-10-31 13:25:00,55.27,55.27,55.21,55.24,24874.0,50.4113,50.4113,50.3566,50.384,24874.0
2018-10-31 13:30:00,55.24,55.24,55.12,55.13,32416.0,50.384,50.384,50.2745,50.2836,32416.0
2018-10-31 13:35:00,55.13,55.13,55.05,55.1,67908.0,50.2836,50.2836,50.2107,50.2563,67908.0
2018-10-31 13:40:00,55.1,55.22,55.09,55.22,63232.0,50.2563,50.3657,50.2472,50.3657,63232.0
2018-10-31 13:45:00,55.21,55.27,55.17,55.2,46594.0,50.3566,50.4113,50.3201,50.3475,46594.0
2018-10-31 13:50:00,55.21,55.21,55.13,55.17,50332.0,50.3566,50.3566,50.2836,50.3201,50332.0
2018-10-31 13:55:00,55.18,55.28,55.18,55.27,76020.0,50.3292,50.4205,50.3292,50.4113,76020.0
2018-10-31 14:00:00,55.28,55.33,55.25,55.32,44884.0,50.4205,50.4661,50.3931,50.4569,44884.0
2018-10-31 14:05:00,55.31,55.34,55.27,55.33,140516.0,50.4478,50.4752,50.4113,50.4661,140516.0
2018-10-31 14:10:00,55.34,55.34,55.29,55.3,32616.0,50.4752,50.4752,50.4296,50.4387,32616.0
2018-10-31 14:15:00,55.3,55.37,55.27,55.31,50316.0,50.4387,50.5025,50.4113,50.4478,50316.0
2018-10-31 14:20:00,55.31,55.33,55.27,55.31,36800.0,50.4478,50.4661,50.4113,50.4478,36800.0
2018-10-31 14:25:00,55.31,55.33,55.27,55.31,34772.0,50.4478,50.4661,50.4113,50.4478,34772.0
2018-10-31 14:30:00,55.31,55.35,55.27,55.32,30778.0,50.4478,50.4843,50.4113,50.4569,30778.0
2018-10-31 14:35:00,55.3,55.35,55.3,55.34,31012.0,50.4387,50.4843,50.4387,50.4752,31012.0
2018-10-31 14:40:00,55.34,55.45,55.34,55.42,44202.0,50.4752,50.5755,50.4752,50.5481,44202.0
2018-10-31 14:45:00,55.42,55.44,55.34,55.34,35186.0,50.5481,50.5664,50.4752,50.4752,35186.0
2018-10-31 14:50:00,55.33,55.4,55.3,55.4,39402.0,50.4661,50.5299,50.4387,50.5299,39402.0
2018-10-31 14:55:00,55.4,55.41,55.31,55.38,50856.0,50.5299,50.539,50.4478,50.5117,50856.0
2018-10-31 15:00:00,55.38,55.49,55.37,55.46,71642.0,50.5117,50.612,50.5025,50.5846,71642.0
2018-10-31 15:05:00,55.46,55.48,55.37,55.37,81082.0,50.5846,50.6029,50.5025,50.5025,81082.0
2018-10-31 15:10:00,55.37,55.47,55.35,55.47,75516.0,50.5025,50.5938,50.4843,50.5938,75516.0
2018-10-31 15:15:00,55.46,55.47,55.38,55.38,84488.0,50.5846,50.5938,50.5117,50.5117,84488.0
2018-10-31 15:20:00,55.39,55.41,55.3,55.32,83660.0,50.5208,50.539,50.4387,50.4569,83660.0
2018-10-31 15:25:00,55.32,55.33,55.19,55.24,137996.0,50.4569,50.4661,50.3384,50.384,137996.0
2018-10-31 15:30:00,55.24,55.29,55.21,55.27,105470.0,50.384,50.4296,50.3566,50.4113,105470.0
2018-10-31 15:35:00,55.26,55.27,55.13,55.13,145396.0,50.4022,50.4113,50.2836,50.2836,145396.0
2018-10-31 15:40:00,55.14,55.2,55.08,55.08,122116.0,50.2928,50.3475,50.238,50.238,122116.0
2018-10-31 15:45:00,55.09,55.14,54.95,54.98,122474.0,50.2472,50.2928,50.1195,50.1468,122474.0
2018-10-31 15:50:00,54.97,55.02,54.93,54.95,147818.0,50.1377,50.1833,50.1012,50.1195,147818.0
2018-10-31 15:55:00,54.95,54.99,54.87,54.94,420834.0,50.1195,50.1559,50.0465,50.1103,420834.0
2018-11-01 09:30:00,54.88,54.98,54.59,54.64,123820.0,50.0556,50.1468,49.7911,49.8367,123820.0
2018-11-01 09:35:00,54.65,54.9,54.54,54.85,132018.0,49.8458,50.0739,49.7455,50.0283,132018.0
2018-11-01 09:40:00,54.83,54.89,54.6,54.63,66386.0,50.01,50.0647,49.8002,49.8276,66386.0
2018-11-01 09:45:00,54.63,54.88,54.63,54.84,50892.0,49.8276,50.0556,49.8276,50.0191,50892.0
2018-11-01 09:50:00,54.8,55.03,54.79,54.99,48608.0,49.9826,50.1924,49.9735,50.1559,48608.0
2018-11-01 09:55:00,55.01,55.13,54.99,55.09,36812.0,50.1742,50.2836,50.1559,50.2472,36812.0
2018-11-01 10:00:00,55.08,55.08,54.92,54.97,77120.0,50.238,50.238,50.0921,50.1377,77120.0
2018-11-01 10:05:00,54.95,55.04,54.84,55.01,69100.0,50.1195,50.2016,50.0191,50.1742,69100.0
2018-11-01 10:10:00,55.02,55.4,55.01,55.36,65674.0,50.1833,50.5299,50.1742,50.4934,65674.0
2018-11-01 10:15:00,55.38,55.45,55.17,55.17,71508.0,50.5117,50.5755,50.3201,50.3201,71508.0
2018-11-01 10:20:00,55.17,55.31,55.15,55.31,53516.0,50.3201,50.4478,50.3019,50.4478,53516.0
2018-11-01 10:25:00,55.33,55.39,55.22,55.27,58538.0,50.4661,50.5208,50.3657,50.4113,58538.0
2018-11-01 10:30:00,55.27,55.4,55.15,55.38,79472.0,50.4113,50.5299,50.3019,50.5117,79472.0
2018-11-01 10:35:00,55.37,55.4,55.15,55.15,46648.0,50.5025,50.5299,50.3019,50.3019,46648.0
2018-11-01 10:40:00,55.17,55.18,55.07,55.08,64812.0,50.3201,50.3292,50.2289,50.238,64812.0
2018-11-01 10:45:00,55.08,55.22,55.06,55.06,99386.0,50.238,50.3657,50.2198,50.2198,99386.0
2018-11-01 10:50:00,55.07,55.23,55.02,55.22,107876.0,50.2289,50.3748,50.1833,50.3657,107876.0
2018-11-01 10:55:00,55.21,55.22,55.09,55.12,62366.0,50.3566,50.3657,50.2472,50.2745,62366.0
2018-11-01 11:00:00,55.12,55.18,54.91,55.02,71816.0,50.2745,50.3292,50.083,50.1833,71816.0
2018-11-01 11:05:00,55.02,55.14,55.02,55.09,46000.0,50.1833,50.2928,50.1833,50.2472,46000.0
2018-11-01 11:10:00,55.1,55.19,55.1,55.15,41846.0,50.2563,50.3384,50.2563,50.3019,41846.0
2018-11-01 11:15:00,55.17,55.3,55.16,55.3,49530.0,50.3201,50.4387,50.311,50.4387,49530.0
2018-11-01 11:20:00,55.3,55.37,55.24,55.34,49970.0,50.4387,50.5025,50.384,50.4752,49970.0
2018-11-01 11:25:00,55.35,55.4,55.29,55.29,55270.0,50.4843,50.5299,50.4296,50.4296,55270.0
2018-11-01 11:30:00,55.29,55.29,55.12,55.2,43948.0,50.4296,50.4296,50.2745,50.3475,43948.0
2018-11-01 11:35:00,55.19,55.27,55.13,55.22,51704.0,50.3384,50.4113,50.2836,50.3657,51704.0
2018-11-01 11:40:00,55.22,55.25,55.13,55.2,62984.0,50.3657,50.3931,50.2836,50.3475,62984.0
2018-11-01 11:45:00,55.21,55.26,55.1,55.24,101912.0,50.3566,50.4022,50.2563,50.384,101912.0
2018-11-01 11:50:00,55.25,55.27,55.2,55.27,100362.0,50.3931,50.4113,50.3475,50.4113,100362.0
2018-11-01 11:55:00,55.27,55.29,55.2,55.21,70702.0,50.4113,50.4296,50.3475,50.3566,70702.0
2018-11-01 12:00:00,55.18,55.21,55.07,55.13,39182.0,50.3292,50.3566,50.2289,50.2836,39182.0
2018-11-01 12:05:00,55.13,55.27,55.13,55.27,48384.0,50.2836,50.4113,50.2836,50.4113,48384.0
2018-11-01 12:10:00,55.27,55.32,55.25,55.25,39546.0,50.4113,50.4569,50.3931,50.3931,39546.0
2018-11-01 12:15:00,55.27,55.27,55.08,55.11,36584.0,50.4113,50.4113,50.238,50.2654,36584.0
2018-11-01 12:20:00,55.11,55.15,55.1,55.12,37364.0,50.2654,50.3019,50.2563,50.2745,37364.0
2018-11-01 12:25:00,55.11,55.11,55.0,55.02,53346.0,50.2654,50.2654,50.1651,50.1833,53346.0
2018-11-01 12:30:00,55.04,55.13,55.03,55.11,54550.0,50.2016,50.2836,50.1924,50.2654,54550.0
2018-11-01 12:35:00,55.1,55.1,55.0,55.03,52446.0,50.2563,50.2563,50.1651,50.1924,52446.0
2018-11-01 12:40:00,55.02,55.12,54.99,55.1,41150.0,50.1833,50.2745,50.1559,50.2563,41150.0
2018-11-01 12:45:00,55.12,55.12,55.05,55.07,71242.0,50.2745,50.2745,50.2107,50.2289,71242.0
2018-11-01 12:50:00,55.08,55.12,55.03,55.07,70016.0,50.238,50.2745,50.1924,50.2289,70016.0
2018-11-01 12:55:00,55.06,55.13,55.05,55.13,47592.0,50.2198,50.2836,50.2107,50.2836,47592.0
2018-11-01 13:00:00,55.13,55.17,55.07,55.08,31768.0,50.2836,50.3201,50.2289,50.238,31768.0
2018-11-01 13:05:00,55.07,55.1,54.99,55.01,31842.0,50.2289,50.2563,50.1559,50.1742,31842.0
2018-11-01 13:10:00,55.01,55.08,54.99,55.08,31764.0,50.1742,50.238,50.1559,50.238,31764.0
2018-11-01 13:15:00,55.08,55.1,55.03,55.04,21784.0,50.238,50.2563,50.1924,50.2016,21784.0
2018-11-01 13:20:00,55.04,55.1,55.01,55.08,30816.0,50.2016,50.2563,50.1742,50.238,30816.0
2018-11-01 13:25:00,55.07,55.13,55.06,55.1,24104.0,50.2289,50.2836,50.2198,50.2563,24104.0
2018-11-01 13:30:00,55.11,55.2,55.09,55.16,22138.0,50.2654,50.3475,50.2472,50.311,22138.0
2018-11-01 13:35:00,55.16,55.17,55.11,55.13,44894.0,50.311,50.3201,50.2654,50.2836,44894.0
2018-11-01 13:40:00,55.12,55.16,55.04,55.07,25856.0,50.2745,50.311,50.2016,50.2289,25856.0
2018-11-01 13:45:00,55.07,55.07,54.95,54.99,32320.0,50.2289,50.2289,50.1195,50.1559,32320.0
2018-11-01 13:50:00,55.01,55.01,54.92,54.94,33162.0,50.1742,50.1742,50.0921,50.1103,33162.0
2018-11-01 13:55:00,54.93,55.01,54.92,54.93,26682.0,50.1012,50.1742,50.0921,50.1012,26682.0
2018-11-01 14:00:00,54.94,54.94,54.85,54.92,48086.0,50.1103,50.1103,50.0283,50.0921,48086.0
2018-11-01 14:05:00,54.92,54.92,54.78,54.83,35124.0,50.0921,50.0921,49.9644,50.01,35124.0
2018-11-01 14:10:00,54.84,54.93,54.84,54.91,31892.0,50.0191,50.1012,50.0191,50.083,31892.0
2018-11-01 14:15:00,54.91,55.05,54.9,55.0,35498.0,50.083,50.2107,50.0739,50.1651,35498.0
2018-11-01 14:20:00,55.0,55.02,54.97,55.02,34700.0,50.1651,50.1833,50.1377,50.1833,34700.0
2018-11-01 14:25:00,55.02,55.03,54.96,55.01,30900.0,50.1833,50.1924,50.1286,50.1742,30900.0
2018-11-01 14:30:00,55.02,55.09,54.97,54.98,55552.0,50.1833,50.2472,50.1377,50.1468,55552.0
2018-11-01 14:35:00,54.98,55.01,54.96,54.99,37846.0,50.1468,50.1742,50.1286,50.1559,37846.0
2018-11-01 14:40:00,54.99,55.0,54.95,54.97,37386.0,50.1559,50.1651,50.1195,50.1377,37386.0
2018-11-01 14:45:00,54.97,55.02,54.96,55.0,42142.0,50.1377,50.1833,50.1286,50.1651,42142.0
2018-11-01 14:50:00,55.0,55.01,54.97,54.99,41562.0,50.1651,50.1742,50.1377,50.1559,41562.0
2018-11-01 14:55:00,54.99,55.03,54.98,54.98,53062.0,50.1559,50.1924,50.1468,50.1468,53062.0
2018-11-01 15:00:00,54.98,55.01,54.96,54.97,44536.0,50.1468,50.1742,50.1286,50.1377,44536.0
2018-11-01 15:05:00,54.98,55.04,54.94,55.04,62150.0,50.1468,50.2016,50.1103,50.2016,62150.0
2018-11-01 15:10:00,55.04,55.11,55.02,55.08,68612.0,50.2016,50.2654,50.1833,50.238,68612.0
2018-11-01 15:15:00,55.08,55.11,55.02,55.1,44734.0,50.238,50.2654,50.1833,50.2563,44734.0
2018-11-01 15:20:00,55.1,55.15,55.09,55.09,56404.0,50.2563,50.3019,50.2472,50.2472,56404.0
2018-11-01 15:25:00,55.09,55.15,55.05,55.12,57250.0,50.2472,50.3019,50.2107,50.2745,57250.0
2018-11-01 15:30:00,55.11,55.14,55.07,55.11,83514.0,50.2654,50.2928,50.2289,50.2654,83514.0
2018-11-01 15:35:00,55.11,55.15,55.1,55.12,95228.0,50.2654,50.3019,50.2563,50.2745,95228.0
2018-11-01 15:40:00,55.12,55.22,55.1,55.21,101228.0,50.2745,50.3657,50.2563,50.3566,101228.0
2018-11-01 15:45:00,55.2,55.21,55.1,55.11,144050.0,50.3475,50.3566,50.2563,50.2654,144050.0
2018-11-01 15:50:00,55.1,55.15,55.09,55.09,152536.0,50.2563,50.3019,50.2472,50.2472,152536.0
2018-11-01 15:55:00,55.09,55.14,55.04,55.07,296182.0,50.2472,50.2928,50.2016,50.2289,296182.0
2018-11-02 09:30:00,55.57,55.88,55.45,55.8,207618.0,50.685,50.9677,50.5755,50.8947,207618.0
2018-11-02 09:35:00,55.74,56.19,55.74,55.92,103472.0,50.84,51.2505,50.84,51.0042,103472.0
2018-11-02 09:40:00,55.9,55.91,55.73,55.78,50568.0,50.986,50.9951,50.8309,50.8765,50568.0
2018-11-02 09:45:00,55.77,55.87,55.66,55.8,54990.0,50.8674,50.9586,50.767,50.8947,54990.0
2018-11-02 09:50:00,55.79,55.84,55.57,55.59,51558.0,50.8856,50.9312,50.685,50.7032,51558.0
2018-11-02 09:55:00,55.6,55.82,55.52,55.8,41442.0,50.7123,50.913,50.6394,50.8947,41442.0
2018-11-02 10:00:00,55.81,55.81,55.65,55.67,53462.0,50.9039,50.9039,50.7579,50.7762,53462.0
2018-11-02 10:05:00,55.67,55.89,55.67,55.88,62918.0,50.7762,50.9768,50.7762,50.9677,62918.0
2018-11-02 10:10:00,55.88,55.92,55.79,55.9,50864.0,50.9677,51.0042,50.8856,50.986,50864.0
2018-11-02 10:15:00,55.9,56.01,55.85,55.91,65960.0,50.986,51.0863,50.9403,50.9951,65960.0
2018-11-02 10:20:00,55.89,55.89,55.73,55.79,40394.0,50.9768,50.9768,50.8309,50.8856,40394.0
2018-11-02 10:25:00,55.78,55.82,55.65,55.65,27700.0,50.8765,50.913,50.7579,50.7579,27700.0
2018-11-02 10:30:00,55.63,55.66,55.51,55.54,44246.0,50.7397,50.767,50.6302,50.6576,44246.0
2018-11-02 10:35:00,55.51,55.51,55.38,55.39,23896.0,50.6302,50.6302,50.5117,50.5208,23896.0
2018-11-02 10:40:00,55.37,55.47,55.27,55.39,40670.0,50.5025,50.5938,50.4113,50.5208,40670.0
2018-11-02 10:45:00,55.41,55.41,55.24,55.29,96756.0,50.539,50.539,50.384,50.4296,96756.0
2018-11-02 10:50:00,55.3,55.35,55.29,55.34,86778.0,50.4387,50.4843,50.4296,50.4752,86778.0
2018-11-02 10:55:00,55.34,55.46,55.27,55.43,71506.0,50.4752,50.5846,50.4113,50.5573,71506.0
2018-11-02 11:00:00,55.43,55.43,55.1,55.13,85752.0,50.5573,50.5573,50.2563,50.2836,85752.0
2018-11-02 11:05:00,55.13,55.23,55.08,55.21,65274.0,50.2836,50.3748,50.238,50.3566,65274.0
2018-11-02 11:10:00,55.2,55.22,55.09,55.1,68324.0,50.3475,50.3657,50.2472,50.2563,68324.0
2018-11-02 11:15:00,55.1,55.17,55.04,55.17,49096.0,50.2563,50.3201,50.2016,50.3201,49096.0
2018-11-02 11:20:00,55.15,55.23,55.04,55.23,43620.0,50.3019,50.3748,50.2016,50.3748,43620.0
2018-11-02 11:25:00,55.24,55.24,55.04,55.08,52428.0,50.384,50.384,50.2016,50.238,52428.0
2018-11-02 11:30:00,55.08,55.16,54.99,55.01,45198.0,50.238,50.311,50.1559,50.1742,45198.0
2018-11-02 11:35:00,55.02,55.12,54.95,55.1,38548.0,50.1833,50.2745,50.1195,50.2563,38548.0
2018-11-02 11:40:00,55.1,55.13,55.02,55.1,55358.0,50.2563,50.2836,50.1833,50.2563,55358.0
2018-11-02 11:45:00,55.1,55.1,54.92,54.92,54772.0,50.2563,50.2563,50.0921,50.0921,54772.0
2018-11-02 11:50:00,54.92,54.94,54.83,54.85,75938.0,50.0921,50.1103,50.01,50.0283,75938.0
2018-11-02 11:55:00,54.85,54.99,54.85,54.98,54542.0,50.0283,50.1559,50.0283,50.1468,54542.0
2018-11-02 12:00:00,54.99,55.02,54.91,54.94,64788.0,50.1559,50.1833,50.083,50.1103,64788.0
2018-11-02 12:05:00,54.95,55.01,54.85,54.85,61072.0,50.1195,50.1742,50.0283,50.0283,61072.0
2018-11-02 12:10:00,54.86,54.9,54.82,54.84,45026.0,50.0374,50.0739,50.0009,50.0191,45026.0
2018-11-02 12:15:00,54.84,54.85,54.8,54.83,30424.0,50.0191,50.0283,49.9826,50.01,30424.0
2018-11-02 12:20:00,54.84,54.84,54.77,54.79,26966.0,50.0191,50.0191,49.9553,49.9735,26966.0
2018-11-02 12:25:00,54.8,54.83,54.78,54.82,64058.0,49.9826,50.01,49.9644,50.0009,64058.0
2018-11-02 12:30:00,54.82,54.83,54.67,54.74,100946.0,50.0009,50.01,49.8641,49.9279,100946.0
2018-11-02 12:35:00,54.76,54.79,54.67,54.7,42700.0,49.9462,49.9735,49.8641,49.8914,42700.0
2018-11-02 12:40:00,54.7,54.79,54.69,54.75,40464.0,49.8914,49.9735,49.8823,49.937,40464.0
2018-11-02 12:45:00,54.74,54.76,54.66,54.71,46024.0,49.9279,49.9462,49.855,49.9006,46024.0
2018-11-02 12:50:00,54.72,54.72,54.63,54.64,41546.0,49.9097,49.9097,49.8276,49.8367,41546.0
2018-11-02 12:55:00,54.64,54.66,54.56,54.66,42886.0,49.8367,49.855,49.7637,49.855,42886.0
2018-11-02 13:00:00,54.64,54.66,54.6,54.6,39240.0,49.8367,49.855,49.8002,49.8002,39240.0
2018-11-02 13:05:00,54.6,54.6,54.52,54.6,88956.0,49.8002,49.8002,49.7273,49.8002,88956.0
2018-11-02 13:10:00,54.58,54.63,54.57,54.58,102550.0,49.782,49.8276,49.7729,49.782,102550.0
2018-11-02 13:15:00,54.58,54.63,54.54,54.56,66776.0,49.782,49.8276,49.7455,49.7637,66776.0
2018-11-02 13:20:00,54.56,54.62,54.56,54.6,30812.0,49.7637,49.8185,49.7637,49.8002,30812.0
2018-11-02 13:25:00,54.6,54.65,54.55,54.65,40600.0,49.8002,49.8458,49.7546,49.8458,40600.0
2018-11-02 13:30:00,54.65,54.76,54.61,54.76,35356.0,49.8458,49.9462,49.8094,49.9462,35356.0
2018-11-02 13:35:00,54.75,54.76,54.7,54.7,50682.0,49.937,49.9462,49.8914,49.8914,50682.0
2018-11-02 13:40:00,54.7,54.82,54.67,54.81,50594.0,49.8914,50.0009,49.8641,49.9918,50594.0
2018-11-02 13:45:00,54.81,54.88,54.79,54.84,36296.0,49.9918,50.0556,49.9735,50.0191,36296.0
2018-11-02 13:50:00,54.84,54.84,54.79,54.82,73342.0,50.0191,50.0191,49.9735,50.0009,73342.0
2018-11-02 13:55:00,54.83,54.84,54.76,54.77,68282.0,50.01,50.0191,49.9462,49.9553,68282.0
2018-11-02 14:00:00,54.77,54.82,54.73,54.74,59652.0,49.9553,50.0009,49.9188,49.9279,59652.0
2018-11-02 14:05:00,54.73,54.73,54.63,54.63,47704.0,49.9188,49.9188,49.8276,49.8276,47704.0
2018-11-02 14:10:00,54.63,54.68,54.61,54.63,30110.0,49.8276,49.8732,49.8094,49.8276,30110.0
2018-11-02 14:15:00,54.64,54.64,54.58,54.62,44742.0,49.8367,49.8367,49.782,49.8185,44742.0
2018-11-02 14:20:00,54.61,54.62,54.56,54.57,47442.0,49.8094,49.8185,49.7637,49.7729,47442.0
2018-11-02 14:25:00,54.57,54.91,54.56,54.87,79452.0,49.7729,50.083,49.7637,50.0465,79452.0
2018-11-02 14:30:00,54.88,54.88,54.71,54.73,127556.0,50.0556,50.0556,49.9006,49.9188,127556.0
2018-11-02 14:35:00,54.72,54.74,54.6,54.65,78902.0,49.9097,49.9279,49.8002,49.8458,78902.0
2018-11-02 14:40:00,54.63,54.73,54.61,54.7,74072.0,49.8276,49.9188,49.8094,49.8914,74072.0
2018-11-02 14:45:00,54.7,54.73,54.66,54.71,49504.0,49.8914,49.9188,49.855,49.9006,49504.0
2018-11-02 14:50:00,54.72,54.75,54.7,54.75,46490.0,49.9097,49.937,49.8914,49.937,46490.0
2018-11-02 14:55:00,54.76,54.77,54.72,54.73,97034.0,49.9462,49.9553,49.9097,49.9188,97034.0
2018-11-02 15:00:00,54.73,54.76,54.63,54.7,71066.0,49.9188,49.9462,49.8276,49.8914,71066.0
2018-11-02 15:05:00,54.69,54.75,54.66,54.72,72678.0,49.8823,49.937,49.855,49.9097,72678.0
2018-11-02 15:10:00,54.73,54.78,54.71,54.73,178010.0,49.9188,49.9644,49.9006,49.9188,178010.0
2018-11-02 15:15:00,54.73,54.76,54.69,54.73,82602.0,49.9188,49.9462,49.8823,49.9188,82602.0
2018-11-02 15:20:00,54.73,54.79,54.72,54.77,69654.0,49.9188,49.9735,49.9097,49.9553,69654.0
2018-11-02 15:25:00,54.77,54.79,54.73,54.77,79352.0,49.9553,49.9735,49.9188,49.9553,79352.0
2018-11-02 15:30:00,54.77,54.77,54.71,54.76,92158.0,49.9553,49.9553,49.9006,49.9462,92158.0
2018-11-02 15:35:00,54.76,54.83,54.71,54.82,120648.0,49.9462,50.01,49.9006,50.0009,120648.0
2018-11-02 15:40:00,54.81,54.86,54.78,54.81,140316.0,49.9918,50.0374,49.9644,49.9918,140316.0
2018-11-02 15:45:00,54.8,54.85,54.77,54.84,200830.0,49.9826,50.0283,49.9553,50.0191,200830.0
2018-11-02 15:50:00,54.85,54.85,54.77,54.77,238634.0,50.0283,50.0283,49.9553,49.9553,238634.0
2018-11-02 15:55:00,54.77,54.84,54.66,54.72,586236.0,49.9553,50.0191,49.855,49.9097,586236.0
2018-11-05 09:30:00,54.74,54.85,54.33,54.6,163038.0,49.9279,50.0283,49.554,49.8002,163038.0
2018-11-05 09:35:00,54.63,54.85,54.49,54.76,59524.0,49.8276,50.0283,49.6999,49.9462,59524.0
2018-11-05 09:40:00,54.8,55.02,54.68,54.98,51272.0,49.9826,50.1833,49.8732,50.1468,51272.0
2018-11-05 09:45:00,55.02,55.1,54.84,54.86,46068.0,50.1833,50.2563,50.0191,50.0374,46068.0
2018-11-05 09:50:00,54.88,54.92,54.65,54.67,29554.0,50.0556,50.0921,49.8458,49.8641,29554.0
2018-11-05 09:55:00,54.67,54.75,54.62,54.75,34776.0,49.8641,49.937,49.8185,49.937,34776.0
2018-11-05 10:00:00,54.81,54.81,54.5,54.6,37150.0,49.9918,49.9918,49.709,49.8002,37150.0
2018-11-05 10:05:00,54.6,54.6,54.41,54.52,34772.0,49.8002,49.8002,49.6269,49.7273,34772.0
2018-11-05 10:10:00,54.51,54.61,54.49,54.61,21424.0,49.7181,49.8094,49.6999,49.8094,21424.0
2018-11-05 10:15:00,54.6,54.61,54.45,54.45,32996.0,49.8002,49.8094,49.6634,49.6634,32996.0
2018-11-05 10:20:00,54.45,54.57,54.4,54.55,28152.0,49.6634,49.7729,49.6178,49.7546,28152.0
2018-11-05 10:25:00,54.54,54.63,54.49,54.6,26070.0,49.7455,49.8276,49.6999,49.8002,26070.0
2018-11-05 10:30:00,54.59,54.67,54.56,54.58,30842.0,49.7911,49.8641,49.7637,49.782,30842.0
2018-11-05 10:35:00,54.58,54.67,54.56,54.6,27146.0,49.782,49.8641,49.7637,49.8002,27146.0
2018-11-05 10:40:00,54.6,54.68,54.57,54.65,24158.0,49.8002,49.8732,49.7729,49.8458,24158.0
2018-11-05 10:45:00,54.64,54.69,54.56,54.67,19526.0,49.8367,49.8823,49.7637,49.8641,19526.0
2018-11-05 10:50:00,54.68,54.79,54.62,54.66,78528.0,49.8732,49.9735,49.8185,49.855,78528.0
2018-11-05 10:55:00,54.68,54.7,54.52,54.69,47440.0,49.8732,49.8914,49.7273,49.8823,47440.0
2018-11-05 11:00:00,54.68,54.77,54.64,54.77,29078.0,49.8732,49.9553,49.8367,49.9553,29078.0
2018-11-05 11:05:00,54.76,54.9,54.73,54.88,36236.0,49.9462,50.0739,49.9188,50.0556,36236.0
2018-11-05 11:10:00,54.9,54.97,54.88,54.88,29788.0,50.0739,50.1377,50.0556,50.0556,29788.0
2018-11-05 11:15:00,54.88,54.91,54.82,54.87,39116.0,50.0556,50.083,50.0009,50.0465,39116.0
2018-11-05 11:20:00,54.87,55.04,54.87,54.99,69348.0,50.0465,50.2016,50.0465,50.1559,69348.0
2018-11-05 11:25:00,55.0,55.02,54.93,54.99,26084.0,50.1651,50.1833,50.1012,50.1559,26084.0
2018-11-05 11:30:00,55.0,55.0,54.92,54.99,25882.0,50.1651,50.1651,50.0921,50.1559,25882.0
2018-11-05 11:35:00,54.98,55.08,54.98,55.07,22460.0,50.1468,50.238,50.1468,50.2289,22460.0
2018-11-05 11:40:00,55.07,55.12,55.02,55.04,24898.0,50.2289,50.2745,50.1833,50.2016,24898.0
2018-11-05 11:45:00,55.05,55.12,55.01,55.05,28650.0,50.2107,50.2745,50.1742,50.2107,28650.0
2018-11-05 11:50:00,55.05,55.22,55.05,55.19,35262.0,50.2107,50.3657,50.2107,50.3384,35262.0
2018-11-05 11:55:00,55.19,55.24,55.14,55.22,36314.0,50.3384,50.384,50.2928,50.3657,36314.0
2018-11-05 12:00:00,55.23,55.25,55.21,55.22,46284.0,50.3748,50.3931,50.3566,50.3657,46284.0
2018-11-05 12:05:00,55.22,55.32,55.22,55.32,46868.0,50.3657,50.4569,50.3657,50.4569,46868.0
2018-11-05 12:10:00,55.33,55.36,55.31,55.36,45644.0,50.4661,50.4934,50.4478,50.4934,45644.0
2018-11-05 12:15:00,55.35,55.43,55.35,55.41,26778.0,50.4843,50.5573,50.4843,50.539,26778.0
2018-11-05 12:20:00,55.42,55.5,55.4,55.42,44688.0,50.5481,50.6211,50.5299,50.5481,44688.0
2018-11-05 12:25:00,55.41,55.42,55.32,55.33,30318.0,50.539,50.5481,50.4569,50.4661,30318.0
2018-11-05 12:30:00,55.32,55.32,55.23,55.24,38842.0,50.4569,50.4569,50.3748,50.384,38842.0
2018-11-05 12:35:00,55.23,55.24,55.16,55.19,33780.0,50.3748,50.384,50.311,50.3384,33780.0
2018-11-05 12:40:00,55.2,55.26,55.2,55.21,18648.0,50.3475,50.4022,50.3475,50.3566,18648.0
2018-11-05 12:45:00,55.22,55.22,55.15,55.19,25420.0,50.3657,50.3657,50.3019,50.3384,25420.0
2018-11-05 12:50:00,55.19,55.26,55.18,55.23,45982.0,50.3384,50.4022,50.3292,50.3748,45982.0
2018-11-05 12:55:00,55.22,55.25,55.19,55.2,102250.0,50.3657,50.3931,50.3384,50.3475,102250.0
2018-11-05 13:00:00,55.19,55.19,55.02,55.05,54784.0,50.3384,50.3384,50.1833,50.2107,54784.0
2018-11-05 13:05:00,55.05,55.16,55.02,55.16,26224.0,50.2107,50.311,50.1833,50.311,26224.0
2018-11-05 13:10:00,55.16,55.18,55.12,55.16,22460.0,50.311,50.3292,50.2745,50.311,22460.0
2018-11-05 13:15:00,55.15,55.16,55.07,55.1,81960.0,50.3019,50.311,50.2289,50.2563,81960.0
2018-11-05 13:20:00,55.1,55.13,55.07,55.07,27044.0,50.2563,50.2836,50.2289,50.2289,27044.0
2018-11-05 13:25:00,55.05,55.05,54.98,55.02,29464.0,50.2107,50.2107,50.1468,50.1833,29464.0
2018-11-05 13:30:00,55.04,55.05,54.97,55.05,92078.0,50.2016,50.2107,50.1377,50.2107,92078.0
2018-11-05 13:35:00,55.05,55.1,55.02,55.07,33770.0,50.2107,50.2563,50.1833,50.2289,33770.0
2018-11-05 13:40:00,55.07,55.11,55.05,55.1,42212.0,50.2289,50.2654,50.2107,50.2563,42212.0
2018-11-05 13:45:00,55.1,55.13,55.07,55.11,27160.0,50.2563,50.2836,50.2289,50.2654,27160.0
2018-11-05 13:50:00,55.1,55.15,55.09,55.1,102738.0,50.2563,50.3019,50.2472,50.2563,102738.0
2018-11-05 13:55:00,55.1,55.13,55.04,55.06,26040.0,50.2563,50.2836,50.2016,50.2198,26040.0
2018-11-05 14:00:00,55.07,55.13,55.06,55.09,24084.0,50.2289,50.2836,50.2198,50.2472,24084.0
2018-11-05 14:05:00,55.08,55.14,55.08,55.11,32890.0,50.238,50.2928,50.238,50.2654,32890.0
2018-11-05 14:10:00,55.12,55.13,55.09,55.13,19676.0,50.2745,50.2836,50.2472,50.2836,19676.0
2018-11-05 14:15:00,55.12,55.15,55.08,55.13,112364.0,50.2745,50.3019,50.238,50.2836,112364.0
2018-11-05 14:20:00,55.12,55.15,55.1,55.13,37088.0,50.2745,50.3019,50.2563,50.2836,37088.0
2018-11-05 14:25:00,55.13,55.16,55.09,55.16,58930.0,50.2836,50.311,50.2472,50.311,58930.0
2018-11-05 14:30:00,55.15,55.23,55.12,55.22,63380.0,50.3019,50.3748,50.2745,50.3657,63380.0
2018-11-05 14:35:00,55.23,55.27,55.21,55.26,70098.0,50.3748,50.4113,50.3566,50.4022,70098.0
2018-11-05 14:40:00,55.25,55.25,55.14,55.19,48436.0,50.3931,50.3931,50.2928,50.3384,48436.0
2018-11-05 14:45:00,55.18,55.2,55.1,55.12,71630.0,50.3292,50.3475,50.2563,50.2745,71630.0
2018-11-05 14:50:00,55.1,55.13,55.06,55.06,36778.0,50.2563,50.2836,50.2198,50.2198,36778.0
2018-11-05 14:55:00,55.06,55.09,55.03,55.08,38230.0,50.2198,50.2472,50.1924,50.238,38230.0
2018-11-05 15:00:00,55.08,55.1,55.06,55.09,35988.0,50.238,50.2563,50.2198,50.2472,35988.0
2018-11-05 15:05:00,55.09,55.13,55.08,55.09,60302.0,50.2472,50.2836,50.238,50.2472,60302.0
2018-11-05 15:10:00,55.1,55.17,55.1,55.16,42064.0,50.2563,50.3201,50.2563,50.311,42064.0
2018-11-05 15:15:00,55.15,55.16,55.12,55.16,67316.0,50.3019,50.311,50.2745,50.311,67316.0
2018-11-05 15:20:00,55.16,55.16,55.07,55.08,48652.0,50.311,50.311,50.2289,50.238,48652.0
2018-11-05 15:25:00,55.07,55.12,55.03,55.11,43174.0,50.2289,50.2745,50.1924,50.2654,43174.0
2018-11-05 15:30:00,55.12,55.16,55.09,55.15,90872.0,50.2745,50.311,50.2472,50.3019,90872.0
2018-11-05 15:35:00,55.15,55.16,55.1,55.13,75394.0,50.3019,50.311,50.2563,50.2836,75394.0
2018-11-05 15:40:00,55.13,55.15,55.1,55.13,89702.0,50.2836,50.3019,50.2563,50.2836,89702.0
2018-11-05 15:45:00,55.13,55.18,55.09,55.15,99408.0,50.2836,50.3292,50.2472,50.3019,99408.0
2018-11-05 15:50:00,55.15,55.16,55.12,55.15,175184.0,50.3019,50.311,50.2745,50.3019,175184.0
2018-11-05 15:55:00,55.16,55.19,55.13,55.16,277560.0,50.311,50.3384,50.2836,50.311,277560.0
2018-11-06 09:30:00,55.18,55.49,55.15,55.41,145828.0,50.3292,50.612,50.3019,50.539,145828.0
2018-11-06 09:35:00,55.44,55.46,55.2,55.45,179460.0,50.5664,50.5846,50.3475,50.5755,179460.0
2018-11-06 09:40:00,55.44,55.49,55.38,55.42,38820.0,50.5664,50.612,50.5117,50.5481,38820.0
2018-11-06 09:45:00,55.4,55.42,55.19,55.19,22652.0,50.5299,50.5481,50.3384,50.3384,22652.0
2018-11-06 09:50:00,55.23,55.25,55.15,55.2,68922.0,50.3748,50.3931,50.3019,50.3475,68922.0
2018-11-06 09:55:00,55.22,55.34,55.21,55.34,26714.0,50.3657,50.4752,50.3566,50.4752,26714.0
2018-11-06 10:00:00,55.33,55.38,55.14,55.14,75414.0,50.4661,50.5117,50.2928,50.2928,75414.0
2018-11-06 10:05:00,55.17,55.32,55.16,55.16,32260.0,50.3201,50.4569,50.311,50.311,32260.0
2018-11-06 10:10:00,55.17,55.18,55.01,55.07,46100.0,50.3201,50.3292,50.1742,50.2289,46100.0
2018-11-06 10:15:00,55.05,55.05,54.85,54.9,47690.0,50.2107,50.2107,50.0283,50.0739,47690.0
2018-11-06 10:20:00,54.9,54.97,54.85,54.88,53256.0,50.0739,50.1377,50.0283,50.0556,53256.0
2018-11-06 10:25:00,54.9,54.91,54.72,54.74,30638.0,50.0739,50.083,49.9097,49.9279,30638.0
2018-11-06 10:30:00,54.77,54.84,54.74,54.8,33768.0,49.9553,50.0191,49.9279,49.9826,33768.0
2018-11-06 10:35:00,54.8,54.82,54.7,54.77,56366.0,49.9826,50.0009,49.8914,49.9553,56366.0
2018-11-06 10:40:00,54.76,54.8,54.67,54.77,36182.0,49.9462,49.9826,49.8641,49.9553,36182.0
2018-11-06 10:45:00,54.8,54.8,54.72,54.77,38896.0,49.9826,49.9826,49.9097,49.9553,38896.0
2018-11-06 10:50:00,54.77,54.79,54.72,54.78,30442.0,49.9553,49.9735,49.9097,49.9644,30442.0
2018-11-06 10:55:00,54.78,54.8,54.67,54.71,29922.0,49.9644,49.9826,49.8641,49.9006,29922.0
2018-11-06 11:00:00,54.71,54.72,54.6,54.63,35342.0,49.9006,49.9097,49.8002,49.8276,35342.0
2018-11-06 11:05:00,54.63,54.63,54.42,54.44,58274.0,49.8276,49.8276,49.6361,49.6543,58274.0
2018-11-06 11:10:00,54.45,54.5,54.37,54.46,49840.0,49.6634,49.709,49.5904,49.6725,49840.0
2018-11-06 11:15:00,54.47,54.52,54.36,54.37,93300.0,49.6817,49.7273,49.5813,49.5904,93300.0
2018-11-06 11:20:00,54.38,54.44,54.37,54.42,27168.0,49.5996,49.6543,49.5904,49.6361,27168.0
2018-11-06 11:25:00,54.43,54.49,54.41,54.46,23848.0,49.6452,49.6999,49.6269,49.6725,23848.0
2018-11-06 11:30:00,54.47,54.52,54.43,54.44,33718.0,49.6817,49.7273,49.6452,49.6543,33718.0
2018-11-06 11:35:00,54.44,54.47,54.41,54.43,40470.0,49.6543,49.6817,49.6269,49.6452,40470.0
2018-11-06 11:40:00,54.43,54.43,54.35,54.42,38736.0,49.6452,49.6452,49.5722,49.6361,38736.0
2018-11-06 11:45:00,54.42,54.5,54.42,54.47,33028.0,49.6361,49.709,49.6361,49.6817,33028.0
2018-11-06 11:50:00,54.46,54.56,54.41,54.56,37692.0,49.6725,49.7637,49.6269,49.7637,37692.0
2018-11-06 11:55:00,54.56,54.64,54.55,54.59,30260.0,49.7637,49.8367,49.7546,49.7911,30260.0
2018-11-06 12:00:00,54.59,54.59,54.52,54.52,21620.0,49.7911,49.7911,49.7273,49.7273,21620.0
2018-11-06 12:05:00,54.51,54.54,54.5,54.52,28890.0,49.7181,49.7455,49.709,49.7273,28890.0
2018-11-06 12:10:00,54.51,54.62,54.5,54.55,31088.0,49.7181,49.8185,49.709,49.7546,31088.0
2018-11-06 12:15:00,54.55,54.56,54.46,54.47,24026.0,49.7546,49.7637,49.6725,49.6817,24026.0
2018-11-06 12:20:00,54.48,54.55,54.48,54.51,35316.0,49.6908,49.7546,49.6908,49.7181,35316.0
2018-11-06 12:25:00,54.51,54.6,54.48,54.59,31374.0,49.7181,49.8002,49.6908,49.7911,31374.0
2018-11-06 12:30:00,54.59,54.64,54.59,54.63,51980.0,49.7911,49.8367,49.7911,49.8276,51980.0
2018-11-06 12:35:00,54.61,54.63,54.58,54.63,34304.0,49.8094,49.8276,49.782,49.8276,34304.0
2018-11-06 12:40:00,54.63,54.67,54.59,54.62,39802.0,49.8276,49.8641,49.7911,49.8185,39802.0
2018-11-06 12:45:00,54.62,54.64,54.58,54.6,34374.0,49.8185,49.8367,49.782,49.8002,34374.0
2018-11-06 12:50:00,54.6,54.7,54.6,54.64,122570.0,49.8002,49.8914,49.8002,49.8367,122570.0
2018-11-06 12:55:00,54.64,54.68,54.63,54.64,65060.0,49.8367,49.8732,49.8276,49.8367,65060.0
2018-11-06 13:00:00,54.65,54.7,54.63,54.65,27000.0,49.8458,49.8914,49.8276,49.8458,27000.0
2018-11-06 13:05:00,54.64,54.67,54.61,54.61,123056.0,49.8367,49.8641,49.8094,49.8094,123056.0
2018-11-06 13:10:00,54.61,54.62,54.52,54.57,69254.0,49.8094,49.8185,49.7273,49.7729,69254.0
2018-11-06 13:15:00,54.58,54.62,54.56,54.58,57888.0,49.782,49.8185,49.7637,49.782,57888.0
2018-11-06 13:20:00,54.58,54.59,54.56,54.58,28524.0,49.782,49.7911,49.7637,49.782,28524.0
2018-11-06 13:25:00,54.57,54.59,54.54,54.58,37152.0,49.7729,49.7911,49.7455,49.782,37152.0
2018-11-06 13:30:00,54.58,54.67,54.56,54.67,25018.0,49.782,49.8641,49.7637,49.8641,25018.0
2018-11-06 13:35:00,54.67,54.67,54.6,54.62,19924.0,49.8641,49.8641,49.8002,49.8185,19924.0
2018-11-06 13:40:00,54.62,54.7,54.62,54.69,22674.0,49.8185,49.8914,49.8185,49.8823,22674.0
2018-11-06 13:45:00,54.69,54.73,54.66,54.66,25236.0,49.8823,49.9188,49.855,49.855,25236.0
2018-11-06 13:50:00,54.66,54.68,54.62,54.62,19192.0,49.855,49.8732,49.8185,49.8185,19192.0
2018-11-06 13:55:00,54.63,54.68,54.62,54.63,20124.0,49.8276,49.8732,49.8185,49.8276,20124.0
2018-11-06 14:00:00,54.65,54.66,54.59,54.6,23682.0,49.8458,49.855,49.7911,49.8002,23682.0
2018-11-06 14:05:00,54.6,54.63,54.56,54.56,28540.0,49.8002,49.8276,49.7637,49.7637,28540.0
2018-11-06 14:10:00,54.56,54.58,54.49,54.49,51178.0,49.7637,49.782,49.6999,49.6999,51178.0
2018-11-06 14:15:00,54.48,54.57,54.46,54.54,39226.0,49.6908,49.7729,49.6725,49.7455,39226.0
2018-11-06 14:20:00,54.52,54.63,54.49,54.63,21746.0,49.7273,49.8276,49.6999,49.8276,21746.0
2018-11-06 14:25:00,54.62,54.65,54.57,54.59,60450.0,49.8185,49.8458,49.7729,49.7911,60450.0
2018-11-06 14:30:00,54.57,54.6,54.54,54.55,36032.0,49.7729,49.8002,49.7455,49.7546,36032.0
2018-11-06 14:35:00,54.55,54.65,54.54,54.64,42068.0,49.7546,49.8458,49.7455,49.8367,42068.0
2018-11-06 14:40:00,54.65,54.69,54.63,54.66,21838.0,49.8458,49.8823,49.8276,49.855,21838.0
2018-11-06 14:45:00,54.66,54.69,54.63,54.67,47896.0,49.855,49.8823,49.8276,49.8641,47896.0
2018-11-06 14:50:00,54.67,54.71,54.67,54.69,22340.0,49.8641,49.9006,49.8641,49.8823,22340.0
2018-11-06 14:55:00,54.69,54.72,54.68,54.68,30398.0,49.8823,49.9097,49.8732,49.8732,30398.0
2018-11-06 15:00:00,54.68,54.72,54.63,54.7,44098.0,49.8732,49.9097,49.8276,49.8914,44098.0
2018-11-06 15:05:00,54.7,54.74,54.7,54.7,46916.0,49.8914,49.9279,49.8914,49.8914,46916.0
2018-11-06 15:10:00,54.7,54.74,54.7,54.73,52062.0,49.8914,49.9279,49.8914,49.9188,52062.0
2018-11-06 15:15:00,54.74,54.74,54.69,54.69,36470.0,49.9279,49.9279,49.8823,49.8823,36470.0
2018-11-06 15:20:00,54.7,54.74,54.64,54.71,36536.0,49.8914,49.9279,49.8367,49.9006,36536.0
2018-11-06 15:25:00,54.71,54.73,54.69,54.71,35054.0,49.9006,49.9188,49.8823,49.9006,35054.0
2018-11-06 15:30:00,54.73,54.77,54.7,54.73,70214.0,49.9188,49.9553,49.8914,49.9188,70214.0
2018-11-06 15:35:00,54.74,54.76,54.66,54.68,71718.0,49.9279,49.9462,49.855,49.8732,71718.0
2018-11-06 15:40:00,54.68,54.69,54.65,54.66,72002.0,49.8732,49.8823,49.8458,49.855,72002.0
2018-11-06 15:45:00,54.65,54.71,54.62,54.71,103350.0,49.8458,49.9006,49.8185,49.9006,103350.0
2018-11-06 15:50:00,54.71,54.81,54.7,54.78,135158.0,49.9006,49.9918,49.8914,49.9644,135158.0
2018-11-06 15:55:00,54.78,54.82,54.75,54.76,331448.0,49.9644,50.0009,49.937,49.9462,331448.0
2018-11-07 09:30:00,55.01,55.07,54.9,54.93,2999.0,50.1742,50.2289,50.0739,50.1012,2999.0
2018-11-07 09:35:00,54.85,55.23,54.85,55.03,146823.0,50.0283,50.3748,50.0283,50.1924,146823.0
2018-11-07 09:40:00,54.97,55.04,54.65,54.65,66419.0,50.1377,50.2016,49.8458,49.8458,66419.0
2018-11-07 09:45:00,54.66,54.85,54.54,54.57,44312.0,49.855,50.0283,49.7455,49.7729,44312.0
2018-11-07 09:50:00,54.58,54.58,54.37,54.47,52159.0,49.782,49.782,49.5904,49.6817,52159.0
2018-11-07 09:55:00,54.51,54.7,54.47,54.63,43206.0,49.7181,49.8914,49.6817,49.8276,43206.0
2018-11-07 10:00:00,54.65,54.65,54.37,54.38,37584.0,49.8458,49.8458,49.5904,49.5996,37584.0
2018-11-07 10:05:00,54.36,54.38,54.23,54.36,65460.0,49.5813,49.5996,49.4628,49.5813,65460.0
2018-11-07 10:10:00,54.36,54.5,54.35,54.43,46413.0,49.5813,49.709,49.5722,49.6452,46413.0
2018-11-07 10:15:00,54.41,54.42,54.2,54.24,38095.0,49.6269,49.6361,49.4354,49.4719,38095.0
2018-11-07 10:20:00,54.22,54.27,54.18,54.23,24634.0,49.4536,49.4992,49.4172,49.4628,24634.0
2018-11-07 10:25:00,54.22,54.31,54.0,54.06,47579.0,49.4536,49.5357,49.253,49.3077,47579.0
2018-11-07 10:30:00,54.09,54.14,54.03,54.14,47008.0,49.3351,49.3807,49.2803,49.3807,47008.0
2018-11-07 10:35:00,54.14,54.19,54.06,54.12,59709.0,49.3807,49.4263,49.3077,49.3624,59709.0
2018-11-07 10:40:00,54.12,54.18,53.99,54.16,50323.0,49.3624,49.4172,49.2439,49.3989,50323.0
2018-11-07 10:45:00,54.16,54.16,54.09,54.14,51602.0,49.3989,49.3989,49.3351,49.3807,51602.0
2018-11-07 10:50:00,54.16,54.24,54.1,54.21,44807.0,49.3989,49.4719,49.3442,49.4445,44807.0
2018-11-07 10:55:00,54.21,54.31,54.14,54.3,60879.0,49.4445,49.5357,49.3807,49.5266,60879.0
2018-11-07 11:00:00,54.3,54.31,54.17,54.25,75466.0,49.5266,49.5357,49.408,49.481,75466.0
2018-11-07 11:05:00,54.25,54.36,54.23,54.27,120133.0,49.481,49.5813,49.4628,49.4992,120133.0
2018-11-07 11:10:00,54.26,54.44,54.2,54.37,134099.0,49.4901,49.6543,49.4354,49.5904,134099.0
2018-11-07 11:15:00,54.38,54.52,54.37,54.48,99247.0,49.5996,49.7273,49.5904,49.6908,99247.0
2018-11-07 11:20:00,54.48,54.53,54.41,54.42,67249.0,49.6908,49.7364,49.6269,49.6361,67249.0
2018-11-07 11:25:00,54.43,54.46,54.4,54.42,44303.0,49.6452,49.6725,49.6178,49.6361,44303.0
2018-11-07 11:30:00,54.42,54.51,54.42,54.48,73333.0,49.6361,49.7181,49.6361,49.6908,73333.0
2018-11-07 11:35:00,54.48,54.49,54.39,54.4,52329.0,49.6908,49.6999,49.6087,49.6178,52329.0
2018-11-07 11:40:00,54.4,54.47,54.37,54.39,52432.0,49.6178,49.6817,49.5904,49.6087,52432.0
2018-11-07 11:45:00,54.4,54.44,54.36,54.41,40581.0,49.6178,49.6543,49.5813,49.6269,40581.0
2018-11-07 11:50:00,54.42,54.44,54.37,54.43,37687.0,49.6361,49.6543,49.5904,49.6452,37687.0
2018-11-07 11:55:00,54.44,54.44,54.38,54.41,53680.0,49.6543,49.6543,49.5996,49.6269,53680.0
2018-11-07 12:00:00,54.41,54.52,54.39,54.49,115297.0,49.6269,49.7273,49.6087,49.6999,115297.0
2018-11-07 12:05:00,54.49,54.55,54.48,54.54,65336.0,49.6999,49.7546,49.6908,49.7455,65336.0
2018-11-07 12:10:00,54.54,54.57,54.48,54.49,63897.0,49.7455,49.7729,49.6908,49.6999,63897.0
2018-11-07 12:15:00,54.49,54.55,54.48,54.51,34114.0,49.6999,49.7546,49.6908,49.7181,34114.0
2018-11-07 12:20:00,54.52,54.58,54.51,54.56,44588.0,49.7273,49.782,49.7181,49.7637,44588.0
2018-11-07 12:25:00,54.55,54.58,54.51,54.55,41380.0,49.7546,49.782,49.7181,49.7546,41380.0
2018-11-07 12:30:00,54.55,54.58,54.52,54.53,53964.0,49.7546,49.782,49.7273,49.7364,53964.0
2018-11-07 12:35:00,54.53,54.58,54.51,54.54,52976.0,49.7364,49.782,49.7181,49.7455,52976.0
2018-11-07 12:40:00,54.54,54.57,54.5,54.53,33273.0,49.7455,49.7729,49.709,49.7364,33273.0
2018-11-07 12:45:00,54.53,54.58,54.49,54.57,44816.0,49.7364,49.782,49.6999,49.7729,44816.0
2018-11-07 12:50:00,54.58,54.62,54.54,54.57,50276.0,49.782,49.8185,49.7455,49.7729,50276.0
2018-11-07 12:55:00,54.57,54.65,54.57,54.63,34286.0,49.7729,49.8458,49.7729,49.8276,34286.0
2018-11-07 13:00:00,54.64,54.67,54.6,54.66,39178.0,49.8367,49.8641,49.8002,49.855,39178.0
2018-11-07 13:05:00,54.66,54.76,54.62,54.74,64126.0,49.855,49.9462,49.8185,49.9279,64126.0
2018-11-07 13:10:00,54.75,54.82,54.75,54.79,33738.0,49.937,50.0009,49.937,49.9735,33738.0
2018-11-07 13:15:00,54.79,54.84,54.79,54.81,53138.0,49.9735,50.0191,49.9735,49.9918,53138.0
2018-11-07 13:20:00,54.8,54.91,54.8,54.89,82848.0,49.9826,50.083,49.9826,50.0647,82848.0
2018-11-07 13:25:00,54.9,54.94,54.87,54.9,45702.0,50.0739,50.1103,50.0465,50.0739,45702.0
2018-11-07 13:30:00,54.89,54.98,54.89,54.97,43789.0,50.0647,50.1468,50.0647,50.1377,43789.0
2018-11-07 13:35:00,54.97,55.04,54.96,54.98,61943.0,50.1377,50.2016,50.1286,50.1468,61943.0
2018-11-07 13:40:00,54.97,55.03,54.93,54.95,31671.0,50.1377,50.1924,50.1012,50.1195,31671.0
2018-11-07 13:45:00,54.94,54.94,54.88,54.93,50657.0,50.1103,50.1103,50.0556,50.1012,50657.0
2018-11-07 13:50:00,54.93,54.97,54.9,54.92,48282.0,50.1012,50.1377,50.0739,50.0921,48282.0
2018-11-07 13:55:00,54.93,54.99,54.92,54.99,16599.0,50.1012,50.1559,50.0921,50.1559,16599.0
2018-11-07 14:00:00,54.98,55.05,54.97,55.04,28935.0,50.1468,50.2107,50.1377,50.2016,28935.0
2018-11-07 14:05:00,55.05,55.12,55.03,55.08,45002.0,50.2107,50.2745,50.1924,50.238,45002.0
2018-11-07 14:10:00,55.08,55.16,55.08,55.13,32989.0,50.238,50.311,50.238,50.2836,32989.0
2018-11-07 14:15:00,55.13,55.18,55.13,55.16,39005.0,50.2836,50.3292,50.2836,50.311,39005.0
2018-11-07 14:20:00,55.15,55.19,55.14,55.16,28446.0,50.3019,50.3384,50.2928,50.311,28446.0
2018-11-07 14:25:00,55.16,55.16,55.12,55.13,21644.0,50.311,50.311,50.2745,50.2836,21644.0
2018-11-07 14:30:00,55.12,55.19,55.12,55.18,42400.0,50.2745,50.3384,50.2745,50.3292,42400.0
2018-11-07 14:35:00,55.18,55.25,55.17,55.21,41062.0,50.3292,50.3931,50.3201,50.3566,41062.0
2018-11-07 14:40:00,55.22,55.27,55.19,55.21,52027.0,50.3657,50.4113,50.3384,50.3566,52027.0
2018-11-07 14:45:00,55.23,55.25,55.16,55.2,37831.0,50.3748,50.3931,50.311,50.3475,37831.0
2018-11-07 14:50:00,55.2,55.22,55.15,55.17,24373.0,50.3475,50.3657,50.3019,50.3201,24373.0
2018-11-07 14:55:00,55.17,55.26,55.16,55.25,54031.0,50.3201,50.4022,50.311,50.3931,54031.0
2018-11-07 15:00:00,55.25,55.3,55.24,55.25,85173.0,50.3931,50.4387,50.384,50.3931,85173.0
2018-11-07 15:05:00,55.26,55.3,55.25,55.28,48557.0,50.4022,50.4387,50.3931,50.4205,48557.0
2018-11-07 15:10:00,55.28,55.35,55.27,55.34,49127.0,50.4205,50.4843,50.4113,50.4752,49127.0
2018-11-07 15:15:00,55.33,55.33,55.24,55.29,48931.0,50.4661,50.4661,50.384,50.4296,48931.0
2018-11-07 15:20:00,55.29,55.31,55.23,55.26,47667.0,50.4296,50.4478,50.3748,50.4022,47667.0
2018-11-07 15:25:00,55.26,55.32,55.23,55.29,49597.0,50.4022,50.4569,50.3748,50.4296,49597.0
2018-11-07 15:30:00,55.3,55.4,55.28,55.37,121825.0,50.4387,50.5299,50.4205,50.5025,121825.0
2018-11-07 15:35:00,55.37,55.43,55.33,55.4,135181.0,50.5025,50.5573,50.4661,50.5299,135181.0
2018-11-07 15:40:00,55.4,55.42,55.35,55.36,99804.0,50.5299,50.5481,50.4843,50.4934,99804.0
2018-11-07 15:45:00,55.35,55.47,55.34,55.45,132854.0,50.4843,50.5938,50.4752,50.5755,132854.0
2018-11-07 15:50:00,55.44,55.49,55.42,55.48,149719.0,50.5664,50.612,50.5481,50.6029,149719.0
2018-11-07 15:55:00,55.49,55.54,55.41,55.42,302061.0,50.612,50.6576,50.539,50.5481,302061.0
2018-11-08 09:30:00,55.88,56.0,55.55,55.69,168228.0,50.9677,51.0772,50.6667,50.7944,168228.0
2018-11-08 09:35:00,55.63,55.69,55.24,55.33,37026.0,50.7397,50.7944,50.384,50.4661,37026.0
2018-11-08 09:40:00,55.29,55.39,55.24,55.26,40457.0,50.4296,50.5208,50.384,50.4022,40457.0
2018-11-08 09:45:00,55.26,55.39,55.2,55.37,33711.0,50.4022,50.5208,50.3475,50.5025,33711.0
2018-11-08 09:50:00,55.36,55.46,55.29,55.38,25864.0,50.4934,50.5846,50.4296,50.5117,25864.0
2018-11-08 09:55:00,55.39,55.46,55.37,55.38,27614.0,50.5208,50.5846,50.5025,50.5117,27614.0
2018-11-08 10:00:00,55.38,55.59,55.36,55.58,61776.0,50.5117,50.7032,50.4934,50.6941,61776.0
2018-11-08 10:05:00,55.58,55.61,55.5,55.52,52433.0,50.6941,50.7214,50.6211,50.6394,52433.0
2018-11-08 10:10:00,55.52,55.56,55.26,55.3,45888.0,50.6394,50.6758,50.4022,50.4387,45888.0
2018-11-08 10:15:00,55.3,55.42,55.24,55.38,35784.0,50.4387,50.5481,50.384,50.5117,35784.0
2018-11-08 10:20:00,55.38,55.45,55.33,55.38,24310.0,50.5117,50.5755,50.4661,50.5117,24310.0
2018-11-08 10:25:00,55.4,55.54,55.37,55.54,43833.0,50.5299,50.6576,50.5025,50.6576,43833.0
2018-11-08 10:30:00,55.53,55.57,55.43,55.55,78521.0,50.6485,50.685,50.5573,50.6667,78521.0
2018-11-08 10:35:00,55.55,55.55,55.46,55.52,100115.0,50.6667,50.6667,50.5846,50.6394,100115.0
2018-11-08 10:40:00,55.51,55.65,55.5,55.58,70828.0,50.6302,50.7579,50.6211,50.6941,70828.0
2018-11-08 10:45:00,55.58,55.62,55.51,55.51,30617.0,50.6941,50.7306,50.6302,50.6302,30617.0
2018-11-08 10:50:00,55.51,55.56,55.5,55.5,29661.0,50.6302,50.6758,50.6211,50.6211,29661.0
2018-11-08 10:55:00,55.52,55.6,55.48,55.52,38980.0,50.6394,50.7123,50.6029,50.6394,38980.0
2018-11-08 11:00:00,55.52,55.57,55.48,55.56,21074.0,50.6394,50.685,50.6029,50.6758,21074.0
2018-11-08 11:05:00,55.56,55.64,55.53,55.57,65348.0,50.6758,50.7488,50.6485,50.685,65348.0
2018-11-08 11:10:00,55.58,55.66,55.56,55.59,83140.0,50.6941,50.767,50.6758,50.7032,83140.0
2018-11-08 11:15:00,55.6,55.66,55.58,55.63,21324.0,50.7123,50.767,50.6941,50.7397,21324.0
2018-11-08 11:20:00,55.64,55.65,55.56,55.57,19001.0,50.7488,50.7579,50.6758,50.685,19001.0
2018-11-08 11:25:00,55.57,55.59,55.45,55.51,27967.0,50.685,50.7032,50.5755,50.6302,27967.0
2018-11-08 11:30:00,55.5,55.63,55.48,55.6,38184.0,50.6211,50.7397,50.6029,50.7123,38184.0
2018-11-08 11:35:00,55.57,55.57,55.44,55.5,23062.0,50.685,50.685,50.5664,50.6211,23062.0
2018-11-08 11:40:00,55.51,55.57,55.5,55.56,28677.0,50.6302,50.685,50.6211,50.6758,28677.0
2018-11-08 11:45:00,55.56,55.67,55.56,55.63,36238.0,50.6758,50.7762,50.6758,50.7397,36238.0
2018-11-08 11:50:00,55.63,55.64,55.55,55.55,17798.0,50.7397,50.7488,50.6667,50.6667,17798.0
2018-11-08 11:55:00,55.55,55.66,55.53,55.64,28988.0,50.6667,50.767,50.6485,50.7488,28988.0
2018-11-08 12:00:00,55.65,55.76,55.6,55.74,42510.0,50.7579,50.8583,50.7123,50.84,42510.0
2018-11-08 12:05:00,55.74,55.75,55.68,55.69,75580.0,50.84,50.8491,50.7853,50.7944,75580.0
2018-11-08 12:10:00,55.69,55.85,55.68,55.83,25815.0,50.7944,50.9403,50.7853,50.9221,25815.0
2018-11-08 12:15:00,55.83,55.84,55.76,55.78,95452.0,50.9221,50.9312,50.8583,50.8765,95452.0
2018-11-08 12:20:00,55.77,55.8,55.75,55.76,23173.0,50.8674,50.8947,50.8491,50.8583,23173.0
2018-11-08 12:25:00,55.77,55.77,55.69,55.73,43055.0,50.8674,50.8674,50.7944,50.8309,43055.0
2018-11-08 12:30:00,55.72,55.76,55.7,55.71,33192.0,50.8218,50.8583,50.8035,50.8127,33192.0
2018-11-08 12:35:00,55.72,55.73,55.67,55.68,21447.0,50.8218,50.8309,50.7762,50.7853,21447.0
2018-11-08 12:40:00,55.68,55.73,55.66,55.67,26761.0,50.7853,50.8309,50.767,50.7762,26761.0
2018-11-08 12:45:00,55.67,55.68,55.62,55.62,35988.0,50.7762,50.7853,50.7306,50.7306,35988.0
2018-11-08 12:50:00,55.63,55.68,55.6,55.62,22444.0,50.7397,50.7853,50.7123,50.7306,22444.0
2018-11-08 12:55:00,55.62,55.65,55.55,55.56,27729.0,50.7306,50.7579,50.6667,50.6758,27729.0
2018-11-08 13:00:00,55.56,55.64,55.56,55.58,55492.0,50.6758,50.7488,50.6758,50.6941,55492.0
2018-11-08 13:05:00,55.59,55.61,55.54,55.61,48513.0,50.7032,50.7214,50.6576,50.7214,48513.0
2018-11-08 13:10:00,55.6,55.62,55.57,55.6,59295.0,50.7123,50.7306,50.685,50.7123,59295.0
2018-11-08 13:15:00,55.59,55.67,55.59,55.67,54355.0,50.7032,50.7762,50.7032,50.7762,54355.0
2018-11-08 13:20:00,55.66,55.73,55.63,55.72,27320.0,50.767,50.8309,50.7397,50.8218,27320.0
2018-11-08 13:25:00,55.72,55.72,55.66,55.66,38841.0,50.8218,50.8218,50.767,50.767,38841.0
2018-11-08 13:30:00,55.66,55.79,55.66,55.75,63542.0,50.767,50.8856,50.767,50.8491,63542.0
2018-11-08 13:35:00,55.75,55.76,55.68,55.7,52808.0,50.8491,50.8583,50.7853,50.8035,52808.0
2018-11-08 13:40:00,55.7,55.7,55.63,55.63,20323.0,50.8035,50.8035,50.7397,50.7397,20323.0
2018-11-08 13:45:00,55.63,55.67,55.63,55.64,16980.0,50.7397,50.7762,50.7397,50.7488,16980.0
2018-11-08 13:50:00,55.63,55.68,55.61,55.68,45347.0,50.7397,50.7853,50.7214,50.7853,45347.0
2018-11-08 13:55:00,55.68,55.75,55.67,55.74,25086.0,50.7853,50.8491,50.7762,50.84,25086.0
2018-11-08 14:00:00,55.74,55.76,55.59,55.62,81411.0,50.84,50.8583,50.7032,50.7306,81411.0
2018-11-08 14:05:00,55.61,55.76,55.61,55.71,42419.0,50.7214,50.8583,50.7214,50.8127,42419.0
2018-11-08 14:10:00,55.71,55.75,55.71,55.75,99453.0,50.8127,50.8491,50.8127,50.8491,99453.0
2018-11-08 14:15:00,55.75,55.81,55.74,55.75,55054.0,50.8491,50.9039,50.84,50.8491,55054.0
2018-11-08 14:20:00,55.76,55.82,55.75,55.77,83581.0,50.8583,50.913,50.8491,50.8674,83581.0
2018-11-08 14:25:00,55.76,55.76,55.62,55.66,45895.0,50.8583,50.8583,50.7306,50.767,45895.0
2018-11-08 14:30:00,55.65,55.66,55.6,55.64,45477.0,50.7579,50.767,50.7123,50.7488,45477.0
2018-11-08 14:35:00,55.65,55.66,55.57,55.58,36404.0,50.7579,50.767,50.685,50.6941,36404.0
2018-11-08 14:40:00,55.59,55.63,55.56,55.58,44729.0,50.7032,50.7397,50.6758,50.6941,44729.0
2018-11-08 14:45:00,55.58,55.65,55.55,55.62,29579.0,50.6941,50.7579,50.6667,50.7306,29579.0
2018-11-08 14:50:00,55.61,55.64,55.58,55.6,43558.0,50.7214,50.7488,50.6941,50.7123,43558.0
2018-11-08 14:55:00,55.6,55.64,55.56,55.59,46091.0,50.7123,50.7488,50.6758,50.7032,46091.0
2018-11-08 15:00:00,55.58,55.59,55.52,55.55,58466.0,50.6941,50.7032,50.6394,50.6667,58466.0
2018-11-08 15:05:00,55.55,55.61,55.53,55.57,52233.0,50.6667,50.7214,50.6485,50.685,52233.0
2018-11-08 15:10:00,55.57,55.59,55.54,55.58,43347.0,50.685,50.7032,50.6576,50.6941,43347.0
2018-11-08 15:15:00,55.58,55.62,55.55,55.57,46788.0,50.6941,50.7306,50.6667,50.685,46788.0
2018-11-08 15:20:00,55.57,55.58,55.54,55.55,41041.0,50.685,50.6941,50.6576,50.6667,41041.0
2018-11-08 15:25:00,55.55,55.56,55.5,55.5,67915.0,50.6667,50.6758,50.6211,50.6211,67915.0
2018-11-08 15:30:00,55.49,55.56,55.48,55.55,65974.0,50.612,50.6758,50.6029,50.6667,65974.0
2018-11-08 15:35:00,55.54,55.55,55.47,55.5,61744.0,50.6576,50.6667,50.5938,50.6211,61744.0
2018-11-08 15:40:00,55.5,55.53,55.47,55.48,105614.0,50.6211,50.6485,50.5938,50.6029,105614.0
2018-11-08 15:45:00,55.49,55.49,55.46,55.48,143534.0,50.612,50.612,50.5846,50.6029,143534.0
2018-11-08 15:50:00,55.48,55.5,55.47,55.47,200408.0,50.6029,50.6211,50.5938,50.5938,200408.0
2018-11-08 15:55:00,55.48,55.5,55.47,55.48,470494.0,50.6029,50.6211,50.5938,50.6029,470494.0
2018-11-09 09:30:00,55.68,55.79,55.42,55.48,168389.0,50.7853,50.8856,50.5481,50.6029,168389.0
2018-11-09 09:35:00,55.47,55.66,55.38,55.6,68182.0,50.5938,50.767,50.5117,50.7123,68182.0
2018-11-09 09:40:00,55.59,55.64,55.32,55.32,63467.0,50.7032,50.7488,50.4569,50.4569,63467.0
2018-11-09 09:45:00,55.32,55.48,55.32,55.47,66024.0,50.4569,50.6029,50.4569,50.5938,66024.0
2018-11-09 09:50:00,55.46,55.47,55.29,55.32,35515.0,50.5846,50.5938,50.4296,50.4569,35515.0
2018-11-09 09:55:00,55.32,55.44,55.29,55.29,35096.0,50.4569,50.5664,50.4296,50.4296,35096.0
2018-11-09 10:00:00,55.28,55.3,55.09,55.17,33712.0,50.4205,50.4387,50.2472,50.3201,33712.0
2018-11-09 10:05:00,55.21,55.25,55.13,55.13,60216.0,50.3566,50.3931,50.2836,50.2836,60216.0
2018-11-09 10:10:00,55.13,55.28,55.12,55.23,52578.0,50.2836,50.4205,50.2745,50.3748,52578.0
2018-11-09 10:15:00,55.2,55.39,55.19,55.38,36181.0,50.3475,50.5208,50.3384,50.5117,36181.0
2018-11-09 10:20:00,55.4,55.44,55.34,55.38,39669.0,50.5299,50.5664,50.4752,50.5117,39669.0
2018-11-09 10:25:00,55.38,55.4,55.25,55.31,47025.0,50.5117,50.5299,50.3931,50.4478,47025.0
2018-11-09 10:30:00,55.31,55.4,55.26,55.37,227527.0,50.4478,50.5299,50.4022,50.5025,227527.0
2018-11-09 10:35:00,55.37,55.5,55.28,55.49,121398.0,50.5025,50.6211,50.4205,50.612,121398.0
2018-11-09 10:40:00,55.5,55.54,55.44,55.47,108109.0,50.6211,50.6576,50.5664,50.5938,108109.0
2018-11-09 10:45:00,55.47,55.49,55.37,55.44,83901.0,50.5938,50.612,50.5025,50.5664,83901.0
2018-11-09 10:50:00,55.45,55.45,55.4,55.43,88773.0,50.5755,50.5755,50.5299,50.5573,88773.0
2018-11-09 10:55:00,55.43,55.58,55.43,55.57,121078.0,50.5573,50.6941,50.5573,50.685,121078.0
2018-11-09 11:00:00,55.57,55.64,55.56,55.63,104492.0,50.685,50.7488,50.6758,50.7397,104492.0
2018-11-09 11:05:00,55.63,55.65,55.6,55.65,66060.0,50.7397,50.7579,50.7123,50.7579,66060.0
2018-11-09 11:10:00,55.64,55.73,55.64,55.7,161356.0,50.7488,50.8309,50.7488,50.8035,161356.0
2018-11-09 11:15:00,55.71,55.72,55.57,55.58,79114.0,50.8127,50.8218,50.685,50.6941,79114.0
2018-11-09 11:20:00,55.59,55.67,55.59,55.61,70667.0,50.7032,50.7762,50.7032,50.7214,70667.0
2018-11-09 11:25:00,55.61,55.63,55.51,55.61,94904.0,50.7214,50.7397,50.6302,50.7214,94904.0
2018-11-09 11:30:00,55.61,55.66,55.57,55.6,76715.0,50.7214,50.767,50.685,50.7123,76715.0
2018-11-09 11:35:00,55.61,55.65,55.52,55.6,35644.0,50.7214,50.7579,50.6394,50.7123,35644.0
2018-11-09 11:40:00,55.59,55.59,55.51,55.55,22418.0,50.7032,50.7032,50.6302,50.6667,22418.0
2018-11-09 11:45:00,55.57,55.58,55.49,55.52,29422.0,50.685,50.6941,50.612,50.6394,29422.0
2018-11-09 11:50:00,55.51,55.54,55.49,55.54,24634.0,50.6302,50.6576,50.612,50.6576,24634.0
2018-11-09 11:55:00,55.52,55.59,55.51,55.59,28438.0,50.6394,50.7032,50.6302,50.7032,28438.0
2018-11-09 12:00:00,55.58,55.63,55.57,55.59,29811.0,50.6941,50.7397,50.685,50.7032,29811.0
2018-11-09 12:05:00,55.59,55.66,55.59,55.65,35187.0,50.7032,50.767,50.7032,50.7579,35187.0
2018-11-09 12:10:00,55.65,55.67,55.58,55.6,27518.0,50.7579,50.7762,50.6941,50.7123,27518.0
2018-11-09 12:15:00,55.59,55.59,55.45,55.48,38914.0,50.7032,50.7032,50.5755,50.6029,38914.0
2018-11-09 12:20:00,55.47,55.48,55.41,55.44,26070.0,50.5938,50.6029,50.539,50.5664,26070.0
2018-11-09 12:25:00,55.45,55.47,55.41,55.43,22065.0,50.5755,50.5938,50.539,50.5573,22065.0
2018-11-09 12:30:00,55.42,55.5,55.39,55.48,29770.0,50.5481,50.6211,50.5208,50.6029,29770.0
2018-11-09 12:35:00,55.48,55.49,55.4,55.42,25899.0,50.6029,50.612,50.5299,50.5481,25899.0
2018-11-09 12:40:00,55.41,55.41,55.34,55.38,18383.0,50.539,50.539,50.4752,50.5117,18383.0
2018-11-09 12:45:00,55.39,55.45,55.37,55.43,24996.0,50.5208,50.5755,50.5025,50.5573,24996.0
2018-11-09 12:50:00,55.43,55.43,55.36,55.4,29162.0,50.5573,50.5573,50.4934,50.5299,29162.0
2018-11-09 12:55:00,55.39,55.41,55.35,55.36,20727.0,50.5208,50.539,50.4843,50.4934,20727.0
2018-11-09 13:00:00,55.37,55.37,55.26,55.29,20694.0,50.5025,50.5025,50.4022,50.4296,20694.0
2018-11-09 13:05:00,55.28,55.31,55.23,55.29,45078.0,50.4205,50.4478,50.3748,50.4296,45078.0
2018-11-09 13:10:00,55.3,55.32,55.26,55.28,32178.0,50.4387,50.4569,50.4022,50.4205,32178.0
2018-11-09 13:15:00,55.28,55.28,55.2,55.22,24974.0,50.4205,50.4205,50.3475,50.3657,24974.0
2018-11-09 13:20:00,55.21,55.22,55.16,55.19,29742.0,50.3566,50.3657,50.311,50.3384,29742.0
2018-11-09 13:25:00,55.19,55.22,55.16,55.22,18227.0,50.3384,50.3657,50.311,50.3657,18227.0
2018-11-09 13:30:00,55.22,55.22,55.1,55.14,30656.0,50.3657,50.3657,50.2563,50.2928,30656.0
2018-11-09 13:35:00,55.14,55.2,55.14,55.19,19474.0,50.2928,50.3475,50.2928,50.3384,19474.0
2018-11-09 13:40:00,55.19,55.27,55.18,55.18,30329.0,50.3384,50.4113,50.3292,50.3292,30329.0
2018-11-09 13:45:00,55.18,55.2,55.15,55.17,29682.0,50.3292,50.3475,50.3019,50.3201,29682.0
2018-11-09 13:50:00,55.17,55.25,55.16,55.23,24468.0,50.3201,50.3931,50.311,50.3748,24468.0
2018-11-09 13:55:00,55.22,55.32,55.22,55.3,34049.0,50.3657,50.4569,50.3657,50.4387,34049.0
2018-11-09 14:00:00,55.3,55.36,55.27,55.3,46295.0,50.4387,50.4934,50.4113,50.4387,46295.0
2018-11-09 14:05:00,55.31,55.32,55.23,55.24,28892.0,50.4478,50.4569,50.3748,50.384,28892.0
2018-11-09 14:10:00,55.24,55.28,55.22,55.28,30201.0,50.384,50.4205,50.3657,50.4205,30201.0
2018-11-09 14:15:00,55.28,55.33,55.24,55.25,40294.0,50.4205,50.4661,50.384,50.3931,40294.0
2018-11-09 14:20:00,55.25,55.32,55.24,55.31,26310.0,50.3931,50.4569,50.384,50.4478,26310.0
2018-11-09 14:25:00,55.31,55.36,55.29,55.29,41605.0,50.4478,50.4934,50.4296,50.4296,41605.0
2018-11-09 14:30:00,55.28,55.33,55.23,55.33,31576.0,50.4205,50.4661,50.3748,50.4661,31576.0
2018-11-09 14:35:00,55.33,55.42,55.3,55.41,50652.0,50.4661,50.5481,50.4387,50.539,50652.0
2018-11-09 14:40:00,55.41,55.43,55.37,55.41,67466.0,50.539,50.5573,50.5025,50.539,67466.0
2018-11-09 14:45:00,55.41,55.5,55.41,55.49,88576.0,50.539,50.6211,50.539,50.612,88576.0
2018-11-09 14:50:00,55.5,55.59,55.48,55.51,137813.0,50.6211,50.7032,50.6029,50.6302,137813.0
2018-11-09 14:55:00,55.51,55.6,55.51,55.57,54112.0,50.6302,50.7123,50.6302,50.685,54112.0
2018-11-09 15:00:00,55.57,55.59,55.54,55.56,114531.0,50.685,50.7032,50.6576,50.6758,114531.0
2018-11-09 15:05:00,55.55,55.56,55.52,55.54,78083.0,50.6667,50.6758,50.6394,50.6576,78083.0
2018-11-09 15:10:00,55.55,55.62,55.53,55.6,79376.0,50.6667,50.7306,50.6485,50.7123,79376.0
2018-11-09 15:15:00,55.61,55.64,55.58,55.62,74219.0,50.7214,50.7488,50.6941,50.7306,74219.0
2018-11-09 15:20:00,55.62,55.74,55.58,55.72,107968.0,50.7306,50.84,50.6941,50.8218,107968.0
2018-11-09 15:25:00,55.72,55.73,55.62,55.63,146282.0,50.8218,50.8309,50.7306,50.7397,146282.0
2018-11-09 15:30:00,55.63,55.66,55.59,55.6,67018.0,50.7397,50.767,50.7032,50.7123,67018.0
2018-11-09 15:35:00,55.6,55.67,55.59,55.63,117634.0,50.7123,50.7762,50.7032,50.7397,117634.0
2018-11-09 15:40:00,55.62,55.77,55.62,55.77,189076.0,50.7306,50.8674,50.7306,50.8674,189076.0
2018-11-09 15:45:00,55.77,55.79,55.68,55.7,143733.0,50.8674,50.8856,50.7853,50.8035,143733.0
2018-11-09 15:50:00,55.69,55.79,55.69,55.78,189370.0,50.7944,50.8856,50.7944,50.8765,189370.0
2018-11-09 15:55:00,55.79,55.81,55.63,55.65,284476.0,50.8856,50.9039,50.7397,50.7579,284476.0
2018-11-12 09:30:00,56.04,56.18,55.8,55.99,127638.0,51.1136,51.2413,50.8947,51.068,127638.0
2018-11-12 09:35:00,55.99,56.1,55.67,55.75,82195.0,51.068,51.1684,50.7762,50.8491,82195.0
2018-11-12 09:40:00,55.8,55.95,55.76,55.84,60179.0,50.8947,51.0316,50.8583,50.9312,60179.0
2018-11-12 09:45:00,55.85,55.85,55.69,55.71,44657.0,50.9403,50.9403,50.7944,50.8127,44657.0
2018-11-12 09:50:00,55.72,55.78,55.69,55.73,54335.0,50.8218,50.8765,50.7944,50.8309,54335.0
2018-11-12 09:55:00,55.74,55.75,55.36,55.36,78273.0,50.84,50.8491,50.4934,50.4934,78273.0
2018-11-12 10:00:00,55.38,55.39,55.2,55.24,105423.0,50.5117,50.5208,50.3475,50.384,105423.0
2018-11-12 10:05:00,55.23,55.23,54.94,54.96,116595.0,50.3748,50.3748,50.1103,50.1286,116595.0
2018-11-12 10:10:00,54.96,55.19,54.95,55.12,99631.0,50.1286,50.3384,50.1195,50.2745,99631.0
2018-11-12 10:15:00,55.11,55.2,55.05,55.2,60054.0,50.2654,50.3475,50.2107,50.3475,60054.0
2018-11-12 10:20:00,55.21,55.29,55.18,55.25,46405.0,50.3566,50.4296,50.3292,50.3931,46405.0
2018-11-12 10:25:00,55.23,55.36,55.22,55.36,64214.0,50.3748,50.4934,50.3657,50.4934,64214.0
2018-11-12 10:30:00,55.36,55.41,55.28,55.35,64453.0,50.4934,50.539,50.4205,50.4843,64453.0
2018-11-12 10:35:00,55.34,55.34,55.09,55.11,68524.0,50.4752,50.4752,50.2472,50.2654,68524.0
2018-11-12 10:40:00,55.11,55.14,55.02,55.09,52106.0,50.2654,50.2928,50.1833,50.2472,52106.0
2018-11-12 10:45:00,55.08,55.08,54.92,54.97,81543.0,50.238,50.238,50.0921,50.1377,81543.0
2018-11-12 10:50:00,54.96,55.04,54.92,55.03,64530.0,50.1286,50.2016,50.0921,50.1924,64530.0
2018-11-12 10:55:00,55.03,55.03,54.83,54.93,62980.0,50.1924,50.1924,50.01,50.1012,62980.0
2018-11-12 11:00:00,54.94,54.95,54.84,54.84,72430.0,50.1103,50.1195,50.0191,50.0191,72430.0
2018-11-12 11:05:00,54.84,54.91,54.8,54.9,64672.0,50.0191,50.083,49.9826,50.0739,64672.0
2018-11-12 11:10:00,54.9,54.92,54.79,54.83,67644.0,50.0739,50.0921,49.9735,50.01,67644.0
2018-11-12 11:15:00,54.81,54.84,54.64,54.67,75431.0,49.9918,50.0191,49.8367,49.8641,75431.0
2018-11-12 11:20:00,54.68,54.94,54.67,54.91,65027.0,49.8732,50.1103,49.8641,50.083,65027.0
2018-11-12 11:25:00,54.91,54.91,54.78,54.79,49571.0,50.083,50.083,49.9644,49.9735,49571.0
2018-11-12 11:30:00,54.78,54.84,54.68,54.78,76409.0,49.9644,50.0191,49.8732,49.9644,76409.0
2018-11-12 11:35:00,54.79,54.79,54.71,54.75,38220.0,49.9735,49.9735,49.9006,49.937,38220.0
2018-11-12 11:40:00,54.76,54.85,54.75,54.76,48152.0,49.9462,50.0283,49.937,49.9462,48152.0
2018-11-12 11:45:00,54.75,54.92,54.75,54.89,37090.0,49.937,50.0921,49.937,50.0647,37090.0
2018-11-12 11:50:00,54.89,54.91,54.8,54.89,50598.0,50.0647,50.083,49.9826,50.0647,50598.0
2018-11-12 11:55:00,54.89,54.92,54.83,54.87,26461.0,50.0647,50.0921,50.01,50.0465,26461.0
2018-11-12 12:00:00,54.88,54.9,54.85,54.88,36406.0,50.0556,50.0739,50.0283,50.0556,36406.0
2018-11-12 12:05:00,54.89,54.89,54.81,54.82,55936.0,50.0647,50.0647,49.9918,50.0009,55936.0
2018-11-12 12:10:00,54.82,54.83,54.74,54.79,46690.0,50.0009,50.01,49.9279,49.9735,46690.0
2018-11-12 12:15:00,54.79,54.9,54.78,54.86,42269.0,49.9735,50.0739,49.9644,50.0374,42269.0
2018-11-12 12:20:00,54.87,54.88,54.82,54.83,34106.0,50.0465,50.0556,50.0009,50.01,34106.0
2018-11-12 12:25:00,54.83,54.86,54.78,54.8,37055.0,50.01,50.0374,49.9644,49.9826,37055.0
2018-11-12 12:30:00,54.79,54.81,54.57,54.58,65374.0,49.9735,49.9918,49.7729,49.782,65374.0
2018-11-12 12:35:00,54.57,54.71,54.57,54.63,34068.0,49.7729,49.9006,49.7729,49.8276,34068.0
2018-11-12 12:40:00,54.64,54.72,54.62,54.64,48958.0,49.8367,49.9097,49.8185,49.8367,48958.0
2018-11-12 12:45:00,54.63,54.63,54.53,54.55,60018.0,49.8276,49.8276,49.7364,49.7546,60018.0
2018-11-12 12:50:00,54.55,54.6,54.51,54.52,36560.0,49.7546,49.8002,49.7181,49.7273,36560.0
2018-11-12 12:55:00,54.51,54.54,54.5,54.51,32606.0,49.7181,49.7455,49.709,49.7181,32606.0
2018-11-12 13:00:00,54.52,54.58,54.51,54.58,45341.0,49.7273,49.782,49.7181,49.782,45341.0
2018-11-12 13:05:00,54.59,54.65,54.59,54.61,37183.0,49.7911,49.8458,49.7911,49.8094,37183.0
2018-11-12 13:10:00,54.61,54.62,54.58,54.58,31649.0,49.8094,49.8185,49.782,49.782,31649.0
2018-11-12 13:15:00,54.59,54.62,54.54,54.57,39345.0,49.7911,49.8185,49.7455,49.7729,39345.0
2018-11-12 13:20:00,54.57,54.65,54.54,54.57,45966.0,49.7729,49.8458,49.7455,49.7729,45966.0
2018-11-12 13:25:00,54.56,54.59,54.52,54.54,39310.0,49.7637,49.7911,49.7273,49.7455,39310.0
2018-11-12 13:30:00,54.54,54.59,54.53,54.58,32681.0,49.7455,49.7911,49.7364,49.782,32681.0
2018-11-12 13:35:00,54.58,54.6,54.56,54.56,26950.0,49.782,49.8002,49.7637,49.7637,26950.0
2018-11-12 13:40:00,54.56,54.6,54.54,54.54,28068.0,49.7637,49.8002,49.7455,49.7455,28068.0
2018-11-12 13:45:00,54.54,54.64,54.53,54.61,73989.0,49.7455,49.8367,49.7364,49.8094,73989.0
2018-11-12 13:50:00,54.62,54.8,54.61,54.76,51313.0,49.8185,49.9826,49.8094,49.9462,51313.0
2018-11-12 13:55:00,54.77,54.77,54.68,54.72,33749.0,49.9553,49.9553,49.8732,49.9097,33749.0
2018-11-12 14:00:00,54.71,54.82,54.69,54.82,28587.0,49.9006,50.0009,49.8823,50.0009,28587.0
2018-11-12 14:05:00,54.81,54.81,54.68,54.69,31656.0,49.9918,49.9918,49.8732,49.8823,31656.0
2018-11-12 14:10:00,54.69,54.77,54.68,54.73,29879.0,49.8823,49.9553,49.8732,49.9188,29879.0
2018-11-12 14:15:00,54.73,54.84,54.7,54.82,29437.0,49.9188,50.0191,49.8914,50.0009,29437.0
2018-11-12 14:20:00,54.83,54.83,54.77,54.82,28430.0,50.01,50.01,49.9553,50.0009,28430.0
2018-11-12 14:25:00,54.82,54.83,54.76,54.77,22486.0,50.0009,50.01,49.9462,49.9553,22486.0
2018-11-12 14:30:00,54.77,54.79,54.75,54.77,27981.0,49.9553,49.9735,49.937,49.9553,27981.0
2018-11-12 14:35:00,54.78,54.83,54.65,54.66,113121.0,49.9644,50.01,49.8458,49.855,113121.0
2018-11-12 14:40:00,54.66,54.77,54.63,54.76,50417.0,49.855,49.9553,49.8276,49.9462,50417.0
2018-11-12 14:45:00,54.77,54.87,54.77,54.86,45365.0,49.9553,50.0465,49.9553,50.0374,45365.0
2018-11-12 14:50:00,54.86,54.91,54.85,54.86,75891.0,50.0374,50.083,50.0283,50.0374,75891.0
2018-11-12 14:55:00,54.87,54.87,54.75,54.77,53288.0,50.0465,50.0465,49.937,49.9553,53288.0
2018-11-12 15:00:00,54.76,54.81,54.74,54.75,53542.0,49.9462,49.9918,49.9279,49.937,53542.0
2018-11-12 15:05:00,54.74,54.75,54.69,54.72,52905.0,49.9279,49.937,49.8823,49.9097,52905.0
2018-11-12 15:10:00,54.71,54.75,54.65,54.72,79163.0,49.9006,49.937,49.8458,49.9097,79163.0
2018-11-12 15:15:00,54.72,54.81,54.69,54.78,59972.0,49.9097,49.9918,49.8823,49.9644,59972.0
2018-11-12 15:20:00,54.78,54.88,54.76,54.8,55495.0,49.9644,50.0556,49.9462,49.9826,55495.0
2018-11-12 15:25:00,54.81,54.82,54.78,54.8,52117.0,49.9918,50.0009,49.9644,49.9826,52117.0
2018-11-12 15:30:00,54.8,54.8,54.69,54.72,102227.0,49.9826,49.9826,49.8823,49.9097,102227.0
2018-11-12 15:35:00,54.72,54.82,54.71,54.77,93489.0,49.9097,50.0009,49.9006,49.9553,93489.0
2018-11-12 15:40:00,54.77,54.8,54.74,54.78,90382.0,49.9553,49.9826,49.9279,49.9644,90382.0
2018-11-12 15:45:00,54.78,54.84,54.75,54.76,128025.0,49.9644,50.0191,49.937,49.9462,128025.0
2018-11-12 15:50:00,54.76,54.77,54.6,54.6,171291.0,49.9462,49.9553,49.8002,49.8002,171291.0
2018-11-12 15:55:00,54.61,54.63,54.55,54.58,474889.0,49.8094,49.8276,49.7546,49.782,474889.0
2018-11-13 09:30:00,54.54,54.64,54.27,54.36,101581.0,49.7455,49.8367,49.4992,49.5813,101581.0
2018-11-13 09:35:00,54.39,54.44,54.02,54.08,45276.0,49.6087,49.6543,49.2712,49.3259,45276.0
2018-11-13 09:40:00,54.09,54.3,53.95,54.22,64268.0,49.3351,49.5266,49.2074,49.4536,64268.0
2018-11-13 09:45:00,54.21,54.26,54.07,54.1,55863.0,49.4445,49.4901,49.3168,49.3442,55863.0
2018-11-13 09:50:00,54.1,54.17,53.81,53.84,70335.0,49.3442,49.408,49.0797,49.107,70335.0
2018-11-13 09:55:00,53.83,53.85,53.63,53.76,92661.0,49.0979,49.1162,48.9155,49.0341,92661.0
2018-11-13 10:00:00,53.8,53.88,53.75,53.85,59208.0,49.0706,49.1435,49.025,49.1162,59208.0
2018-11-13 10:05:00,53.82,53.96,53.71,53.92,51589.0,49.0888,49.2165,48.9885,49.18,51589.0
2018-11-13 10:10:00,53.94,54.15,53.93,54.1,48657.0,49.1983,49.3898,49.1891,49.3442,48657.0
2018-11-13 10:15:00,54.13,54.22,54.12,54.2,33853.0,49.3715,49.4536,49.3624,49.4354,33853.0
2018-11-13 10:20:00,54.2,54.21,53.99,54.04,35881.0,49.4354,49.4445,49.2439,49.2895,35881.0
2018-11-13 10:25:00,54.03,54.06,53.96,53.99,26108.0,49.2803,49.3077,49.2165,49.2439,26108.0
2018-11-13 10:30:00,53.97,53.98,53.9,53.95,27995.0,49.2256,49.2347,49.1618,49.2074,27995.0
2018-11-13 10:35:00,53.93,54.03,53.9,53.92,24743.0,49.1891,49.2803,49.1618,49.18,24743.0
2018-11-13 10:40:00,53.91,53.98,53.75,53.87,27532.0,49.1709,49.2347,49.025,49.1344,27532.0
2018-11-13 10:45:00,53.9,54.04,53.88,53.96,18615.0,49.1618,49.2895,49.1435,49.2165,18615.0
2018-11-13 10:50:00,53.94,54.02,53.81,54.02,49596.0,49.1983,49.2712,49.0797,49.2712,49596.0
2018-11-13 10:55:00,54.02,54.14,53.99,54.08,92818.0,49.2712,49.3807,49.2439,49.3259,92818.0
2018-11-13 11:00:00,54.07,54.26,54.03,54.22,37990.0,49.3168,49.4901,49.2803,49.4536,37990.0
2018-11-13 11:05:00,54.21,54.23,54.06,54.07,32727.0,49.4445,49.4628,49.3077,49.3168,32727.0
2018-11-13 11:10:00,54.08,54.24,54.08,54.16,56021.0,49.3259,49.4719,49.3259,49.3989,56021.0
2018-11-13 11:15:00,54.16,54.34,54.15,54.32,46590.0,49.3989,49.5631,49.3898,49.5448,46590.0
2018-11-13 11:20:00,54.33,54.34,54.23,54.23,26306.0,49.554,49.5631,49.4628,49.4628,26306.0
2018-11-13 11:25:00,54.24,54.32,54.23,54.24,48702.0,49.4719,49.5448,49.4628,49.4719,48702.0
2018-11-13 11:30:00,54.25,54.38,54.23,54.34,72612.0,49.481,49.5996,49.4628,49.5631,72612.0
2018-11-13 11:35:00,54.33,54.38,54.25,54.25,54190.0,49.554,49.5996,49.481,49.481,54190.0
2018-11-13 11:40:00,54.24,54.25,54.16,54.21,35397.0,49.4719,49.481,49.3989,49.4445,35397.0
2018-11-13 11:45:00,54.21,54.24,54.13,54.18,34496.0,49.4445,49.4719,49.3715,49.4172,34496.0
2018-11-13 11:50:00,54.17,54.22,54.05,54.08,37963.0,49.408,49.4536,49.2986,49.3259,37963.0
2018-11-13 11:55:00,54.09,54.13,54.04,54.08,54872.0,49.3351,49.3715,49.2895,49.3259,54872.0
2018-11-13 12:00:00,54.09,54.18,54.01,54.03,71329.0,49.3351,49.4172,49.2621,49.2803,71329.0
2018-11-13 12:05:00,54.03,54.03,53.88,53.9,60251.0,49.2803,49.2803,49.1435,49.1618,60251.0
2018-11-13 12:10:00,53.89,53.94,53.83,53.86,112823.0,49.1526,49.1983,49.0979,49.1253,112823.0
2018-11-13 12:15:00,53.85,53.95,53.81,53.91,44596.0,49.1162,49.2074,49.0797,49.1709,44596.0
2018-11-13 12:20:00,53.92,53.92,53.75,53.79,49821.0,49.18,49.18,49.025,49.0614,49821.0
2018-11-13 12:25:00,53.8,53.85,53.79,53.83,47142.0,49.0706,49.1162,49.0614,49.0979,47142.0
2018-11-13 12:30:00,53.83,53.9,53.81,53.86,50043.0,49.0979,49.1618,49.0797,49.1253,50043.0
2018-11-13 12:35:00,53.86,53.86,53.77,53.81,40147.0,49.1253,49.1253,49.0432,49.0797,40147.0
2018-11-13 12:40:00,53.81,53.82,53.7,53.79,34111.0,49.0797,49.0888,48.9793,49.0614,34111.0
2018-11-13 12:45:00,53.77,53.84,53.77,53.82,27504.0,49.0432,49.107,49.0432,49.0888,27504.0
2018-11-13 12:50:00,53.82,53.86,53.8,53.83,27892.0,49.0888,49.1253,49.0706,49.0979,27892.0
2018-11-13 12:55:00,53.82,53.82,53.76,53.8,29216.0,49.0888,49.0888,49.0341,49.0706,29216.0
2018-11-13 13:00:00,53.8,53.83,53.79,53.82,32843.0,49.0706,49.0979,49.0614,49.0888,32843.0
2018-11-13 13:05:00,53.82,53.85,53.8,53.82,45650.0,49.0888,49.1162,49.0706,49.0888,45650.0
2018-11-13 13:10:00,53.82,53.87,53.77,53.78,42148.0,49.0888,49.1344,49.0432,49.0523,42148.0
2018-11-13 13:15:00,53.79,53.83,53.77,53.79,21724.0,49.0614,49.0979,49.0432,49.0614,21724.0
2018-11-13 13:20:00,53.78,53.82,53.76,53.81,32974.0,49.0523,49.0888,49.0341,49.0797,32974.0
2018-11-13 13:25:00,53.81,53.82,53.72,53.8,44745.0,49.0797,49.0888,48.9976,49.0706,44745.0
2018-11-13 13:30:00,53.8,53.92,53.79,53.91,43186.0,49.0706,49.18,49.0614,49.1709,43186.0
2018-11-13 13:35:00,53.91,54.0,53.88,54.0,26017.0,49.1709,49.253,49.1435,49.253,26017.0
2018-11-13 13:40:00,54.0,54.02,53.96,53.98,26554.0,49.253,49.2712,49.2165,49.2347,26554.0
2018-11-13 13:45:00,53.99,54.01,53.94,53.96,29694.0,49.2439,49.2621,49.1983,49.2165,29694.0
2018-11-13 13:50:00,53.96,54.01,53.96,53.98,31957.0,49.2165,49.2621,49.2165,49.2347,31957.0
2018-11-13 13:55:00,53.98,54.0,53.94,53.95,26268.0,49.2347,49.253,49.1983,49.2074,26268.0
2018-11-13 14:00:00,53.94,53.97,53.84,53.84,95934.0,49.1983,49.2256,49.107,49.107,95934.0
2018-11-13 14:05:00,53.84,53.86,53.77,53.78,49595.0,49.107,49.1253,49.0432,49.0523,49595.0
2018-11-13 14:10:00,53.78,53.83,53.74,53.75,59032.0,49.0523,49.0979,49.0158,49.025,59032.0
2018-11-13 14:15:00,53.74,53.76,53.71,53.76,46991.0,49.0158,49.0341,48.9885,49.0341,46991.0
2018-11-13 14:20:00,53.76,53.78,53.68,53.75,44383.0,49.0341,49.0523,48.9611,49.025,44383.0
2018-11-13 14:25:00,53.75,53.8,53.69,53.8,53691.0,49.025,49.0706,48.9702,49.0706,53691.0
2018-11-13 14:30:00,53.79,53.82,53.77,53.8,39197.0,49.0614,49.0888,49.0432,49.0706,39197.0
2018-11-13 14:35:00,53.81,53.84,53.77,53.82,40246.0,49.0797,49.107,49.0432,49.0888,40246.0
2018-11-13 14:40:00,53.82,53.83,53.71,53.74,45048.0,49.0888,49.0979,48.9885,49.0158,45048.0
2018-11-13 14:45:00,53.74,53.78,53.68,53.75,52600.0,49.0158,49.0523,48.9611,49.025,52600.0
2018-11-13 14:50:00,53.75,53.79,53.72,53.78,54337.0,49.025,49.0614,48.9976,49.0523,54337.0
2018-11-13 14:55:00,53.79,53.82,53.74,53.76,96212.0,49.0614,49.0888,49.0158,49.0341,96212.0
2018-11-13 15:00:00,53.76,53.9,53.73,53.88,76294.0,49.0341,49.1618,49.0067,49.1435,76294.0
2018-11-13 15:05:00,53.86,53.88,53.75,53.8,48672.0,49.1253,49.1435,49.025,49.0706,48672.0
2018-11-13 15:10:00,53.81,53.81,53.73,53.74,49748.0,49.0797,49.0797,49.0067,49.0158,49748.0
2018-11-13 15:15:00,53.75,53.78,53.65,53.78,79968.0,49.025,49.0523,48.9337,49.0523,79968.0
2018-11-13 15:20:00,53.78,53.78,53.71,53.75,70293.0,49.0523,49.0523,48.9885,49.025,70293.0
2018-11-13 15:25:00,53.76,53.88,53.75,53.81,71054.0,49.0341,49.1435,49.025,49.0797,71054.0
2018-11-13 15:30:00,53.81,53.83,53.71,53.73,97308.0,49.0797,49.0979,48.9885,49.0067,97308.0
2018-11-13 15:35:00,53.73,53.95,53.72,53.86,142045.0,49.0067,49.2074,48.9976,49.1253,142045.0
2018-11-13 15:40:00,53.85,53.89,53.76,53.79,101453.0,49.1162,49.1526,49.0341,49.0614,101453.0
2018-11-13 15:45:00,53.79,53.88,53.76,53.86,162868.0,49.0614,49.1435,49.0341,49.1253,162868.0
2018-11-13 15:50:00,53.87,53.94,53.86,53.87,285540.0,49.1344,49.1983,49.1253,49.1344,285540.0
2018-11-13 15:55:00,53.87,53.87,53.73,53.76,524944.0,49.1344,49.1344,49.0067,49.0341,524944.0
2018-11-14 09:30:00,54.07,54.55,54.07,54.45,132374.0,49.4995,49.9389,49.4995,49.8474,132374.0
2018-11-14 09:35:00,54.48,54.5,54.11,54.31,74377.0,49.8749,49.8932,49.5361,49.7192,74377.0
2018-11-14 09:40:00,54.31,54.52,54.24,54.4,71007.0,49.7192,49.9115,49.6551,49.8016,71007.0
2018-11-14 09:45:00,54.39,54.56,54.3,54.3,83307.0,49.7925,49.9481,49.7101,49.7101,83307.0
2018-11-14 09:50:00,54.29,54.45,54.24,54.4,59983.0,49.7009,49.8474,49.6551,49.8016,59983.0
2018-11-14 09:55:00,54.41,54.57,54.37,54.53,55169.0,49.8108,49.9572,49.7742,49.9206,55169.0
2018-11-14 10:00:00,54.53,54.57,54.37,54.37,61743.0,49.9206,49.9572,49.7742,49.7742,61743.0
2018-11-14 10:05:00,54.38,54.4,54.23,54.25,151676.0,49.7833,49.8016,49.646,49.6643,151676.0
2018-11-14 10:10:00,54.25,54.39,54.24,54.34,131282.0,49.6643,49.7925,49.6551,49.7467,131282.0
2018-11-14 10:15:00,54.35,54.36,54.24,54.25,86346.0,49.7558,49.765,49.6551,49.6643,86346.0
2018-11-14 10:20:00,54.26,54.32,54.24,54.28,108836.0,49.6735,49.7284,49.6551,49.6918,108836.0
2018-11-14 10:25:00,54.27,54.27,54.0,54.01,188447.0,49.6826,49.6826,49.4354,49.4446,188447.0
2018-11-14 10:30:00,54.01,54.16,53.97,54.11,74804.0,49.4446,49.5819,49.408,49.5361,74804.0
2018-11-14 10:35:00,54.11,54.34,54.11,54.28,55876.0,49.5361,49.7467,49.5361,49.6918,55876.0
2018-11-14 10:40:00,54.26,54.34,54.18,54.32,51478.0,49.6735,49.7467,49.6002,49.7284,51478.0
2018-11-14 10:45:00,54.33,54.39,54.25,54.26,50326.0,49.7375,49.7925,49.6643,49.6735,50326.0
2018-11-14 10:50:00,54.25,54.29,54.12,54.16,64908.0,49.6643,49.7009,49.5453,49.5819,64908.0
2018-11-14 10:55:00,54.17,54.22,54.07,54.18,67373.0,49.5911,49.6368,49.4995,49.6002,67373.0
2018-11-14 11:00:00,54.19,54.21,54.0,54.01,72253.0,49.6094,49.6277,49.4354,49.4446,72253.0
2018-11-14 11:05:00,54.01,54.02,53.84,53.9,75672.0,49.4446,49.4537,49.289,49.3439,75672.0
2018-11-14 11:10:00,53.89,53.93,53.85,53.91,43937.0,49.3347,49.3713,49.2981,49.353,43937.0
2018-11-14 11:15:00,53.92,53.94,53.75,53.75,74772.0,49.3622,49.3805,49.2066,49.2066,74772.0
2018-11-14 11:20:00,53.75,53.76,53.61,53.63,123023.0,49.2066,49.2157,49.0784,49.0967,123023.0
2018-11-14 11:25:00,53.61,53.74,53.55,53.68,98660.0,49.0784,49.1974,49.0235,49.1425,98660.0
2018-11-14 11:30:00,53.68,53.75,53.59,53.61,106400.0,49.1425,49.2066,49.0601,49.0784,106400.0
2018-11-14 11:35:00,53.61,53.66,53.51,53.54,99152.0,49.0784,49.1242,48.9868,49.0143,99152.0
2018-11-14 11:40:00,53.55,53.61,53.45,53.61,68178.0,49.0235,49.0784,48.9319,49.0784,68178.0
2018-11-14 11:45:00,53.61,53.62,53.49,53.56,39359.0,49.0784,49.0875,48.9685,49.0326,39359.0
2018-11-14 11:50:00,53.56,53.66,53.55,53.62,56509.0,49.0326,49.1242,49.0235,49.0875,56509.0
2018-11-14 11:55:00,53.62,53.72,53.59,53.63,43967.0,49.0875,49.1791,49.0601,49.0967,43967.0
2018-11-14 12:00:00,53.63,53.63,53.3,53.35,203804.0,49.0967,49.0967,48.7946,48.8404,203804.0
2018-11-14 12:05:00,53.35,53.38,53.21,53.25,88499.0,48.8404,48.8678,48.7122,48.7488,88499.0
2018-11-14 12:10:00,53.24,53.24,53.08,53.09,172828.0,48.7397,48.7397,48.5932,48.6024,172828.0
2018-11-14 12:15:00,53.08,53.21,53.03,53.21,213398.0,48.5932,48.7122,48.5474,48.7122,213398.0
2018-11-14 12:20:00,53.2,53.26,53.06,53.07,176927.0,48.7031,48.758,48.5749,48.584,176927.0
2018-11-14 12:25:00,53.07,53.09,52.9,53.01,137286.0,48.584,48.6024,48.4284,48.5291,137286.0
2018-11-14 12:30:00,53.02,53.34,53.02,53.29,67460.0,48.5383,48.8312,48.5383,48.7854,67460.0
2018-11-14 12:35:00,53.3,53.32,53.18,53.3,48816.0,48.7946,48.8129,48.6847,48.7946,48816.0
2018-11-14 12:40:00,53.29,53.3,53.21,53.27,42785.0,48.7854,48.7946,48.7122,48.7671,42785.0
2018-11-14 12:45:00,53.26,53.33,53.17,53.2,56459.0,48.758,48.8221,48.6756,48.7031,56459.0
2018-11-14 12:50:00,53.21,53.32,53.19,53.25,51615.0,48.7122,48.8129,48.6939,48.7488,51615.0
2018-11-14 12:55:00,53.25,53.27,53.09,53.11,54953.0,48.7488,48.7671,48.6024,48.6207,54953.0
2018-11-14 13:00:00,53.11,53.23,53.08,53.11,41871.0,48.6207,48.7305,48.5932,48.6207,41871.0
2018-11-14 13:05:00,53.1,53.17,53.05,53.06,34094.0,48.6115,48.6756,48.5657,48.5749,34094.0
2018-11-14 13:10:00,53.07,53.15,52.98,53.11,35883.0,48.584,48.6573,48.5016,48.6207,35883.0
2018-11-14 13:15:00,53.12,53.17,53.08,53.12,36869.0,48.6298,48.6756,48.5932,48.6298,36869.0
2018-11-14 13:20:00,53.12,53.14,53.06,53.08,31033.0,48.6298,48.6481,48.5749,48.5932,31033.0
2018-11-14 13:25:00,53.08,53.09,53.01,53.08,30710.0,48.5932,48.6024,48.5291,48.5932,30710.0
2018-11-14 13:30:00,53.08,53.16,53.03,53.1,25625.0,48.5932,48.6664,48.5474,48.6115,25625.0
2018-11-14 13:35:00,53.08,53.11,53.04,53.09,25241.0,48.5932,48.6207,48.5566,48.6024,25241.0
2018-11-14 13:40:00,53.09,53.09,52.94,52.94,24632.0,48.6024,48.6024,48.465,48.465,24632.0
2018-11-14 13:45:00,52.95,53.0,52.87,52.89,29358.0,48.4742,48.52,48.4009,48.4193,29358.0
2018-11-14 13:50:00,52.87,52.89,52.81,52.85,27626.0,48.4009,48.4193,48.346,48.3826,27626.0
2018-11-14 13:55:00,52.85,52.98,52.84,52.97,23671.0,48.3826,48.5016,48.3735,48.4925,23671.0
2018-11-14 14:00:00,52.95,52.95,52.71,52.76,54315.0,48.4742,48.4742,48.2545,48.3002,54315.0
2018-11-14 14:05:00,52.76,52.76,52.68,52.72,35808.0,48.3002,48.3002,48.227,48.2636,35808.0
2018-11-14 14:10:00,52.72,52.78,52.71,52.75,50806.0,48.2636,48.3186,48.2545,48.2911,50806.0
2018-11-14 14:15:00,52.76,52.95,52.76,52.86,65335.0,48.3002,48.4742,48.3002,48.3918,65335.0
2018-11-14 14:20:00,52.86,52.95,52.78,52.87,56351.0,48.3918,48.4742,48.3186,48.4009,56351.0
2018-11-14 14:25:00,52.86,52.9,52.78,52.81,32632.0,48.3918,48.4284,48.3186,48.346,32632.0
2018-11-14 14:30:00,52.8,52.88,52.77,52.8,41838.0,48.3369,48.4101,48.3094,48.3369,41838.0
2018-11-14 14:35:00,52.81,52.93,52.79,52.89,47196.0,48.346,48.4559,48.3277,48.4193,47196.0
2018-11-14 14:40:00,52.89,52.89,52.75,52.79,129662.0,48.4193,48.4193,48.2911,48.3277,129662.0
2018-11-14 14:45:00,52.78,52.87,52.77,52.85,40287.0,48.3186,48.4009,48.3094,48.3826,40287.0
2018-11-14 14:50:00,52.86,52.99,52.85,52.96,44067.0,48.3918,48.5108,48.3826,48.4833,44067.0
2018-11-14 14:55:00,52.97,53.1,52.95,53.08,54968.0,48.4925,48.6115,48.4742,48.5932,54968.0
2018-11-14 15:00:00,53.07,53.12,53.03,53.09,74714.0,48.584,48.6298,48.5474,48.6024,74714.0
2018-11-14 15:05:00,53.09,53.24,53.08,53.22,98420.0,48.6024,48.7397,48.5932,48.7214,98420.0
2018-11-14 15:10:00,53.22,53.24,53.14,53.16,72273.0,48.7214,48.7397,48.6481,48.6664,72273.0
2018-11-14 15:15:00,53.16,53.19,53.07,53.15,73654.0,48.6664,48.6939,48.584,48.6573,73654.0
2018-11-14 15:20:00,53.14,53.14,53.09,53.1,63237.0,48.6481,48.6481,48.6024,48.6115,63237.0
2018-11-14 15:25:00,53.1,53.1,52.96,52.98,91384.0,48.6115,48.6115,48.4833,48.5016,91384.0
2018-11-14 15:30:00,52.98,52.99,52.85,52.85,125462.0,48.5016,48.5108,48.3826,48.3826,125462.0
2018-11-14 15:35:00,52.85,52.91,52.8,52.86,122955.0,48.3826,48.4376,48.3369,48.3918,122955.0
2018-11-14 15:40:00,52.86,52.86,52.67,52.68,121661.0,48.3918,48.3918,48.2179,48.227,121661.0
2018-11-14 15:45:00,52.68,52.78,52.67,52.74,176374.0,48.227,48.3186,48.2179,48.2819,176374.0
2018-11-14 15:50:00,52.73,52.77,52.64,52.66,203396.0,48.2728,48.3094,48.1904,48.2087,203396.0
2018-11-14 15:55:00,52.65,52.68,52.57,52.66,416291.0,48.1995,48.227,48.1263,48.2087,416291.0
2018-11-15 09:30:00,52.02,52.24,51.86,51.95,204209.0,47.6228,47.8242,47.4763,47.5587,204209.0
2018-11-15 09:35:00,51.94,52.28,51.84,52.15,103520.0,47.5496,47.8608,47.458,47.7418,103520.0
2018-11-15 09:40:00,52.13,52.15,51.88,51.98,63840.0,47.7235,47.7418,47.4946,47.5862,63840.0
2018-11-15 09:45:00,51.94,52.03,51.62,51.88,118608.0,47.5496,47.632,47.2566,47.4946,118608.0
2018-11-15 09:50:00,51.88,51.89,51.57,51.85,65956.0,47.4946,47.5038,47.2108,47.4672,65956.0
2018-11-15 09:55:00,51.86,52.06,51.82,51.86,56574.0,47.4763,47.6594,47.4397,47.4763,56574.0
2018-11-15 10:00:00,51.87,52.16,51.84,51.97,92086.0,47.4855,47.751,47.458,47.577,92086.0
2018-11-15 10:05:00,51.96,52.05,51.85,51.89,85413.0,47.5679,47.6503,47.4672,47.5038,85413.0
2018-11-15 10:10:00,51.89,51.97,51.75,51.91,66083.0,47.5038,47.577,47.3756,47.5221,66083.0
2018-11-15 10:15:00,51.91,51.99,51.73,51.82,58242.0,47.5221,47.5953,47.3573,47.4397,58242.0
2018-11-15 10:20:00,51.82,51.84,51.61,51.63,47638.0,47.4397,47.458,47.2475,47.2658,47638.0
2018-11-15 10:25:00,51.63,51.74,51.51,51.74,62632.0,47.2658,47.3665,47.1559,47.3665,62632.0
2018-11-15 10:30:00,51.76,51.81,51.61,51.61,60717.0,47.3848,47.4305,47.2475,47.2475,60717.0
2018-11-15 10:35:00,51.64,51.64,51.39,51.51,73731.0,47.2749,47.2749,47.046,47.1559,73731.0
2018-11-15 10:40:00,51.5,51.62,51.49,51.58,46155.0,47.1468,47.2566,47.1376,47.22,46155.0
2018-11-15 10:45:00,51.58,51.77,51.55,51.66,39295.0,47.22,47.3939,47.1925,47.2932,39295.0
2018-11-15 10:50:00,51.64,51.85,51.64,51.7,50302.0,47.2749,47.4672,47.2749,47.3298,50302.0
2018-11-15 10:55:00,51.69,51.71,51.52,51.63,55026.0,47.3207,47.339,47.1651,47.2658,55026.0
2018-11-15 11:00:00,51.68,51.88,51.62,51.88,69572.0,47.3115,47.4946,47.2566,47.4946,69572.0
2018-11-15 11:05:00,51.87,51.93,51.79,51.89,41888.0,47.4855,47.5404,47.4122,47.5038,41888.0
2018-11-15 11:10:00,51.88,51.93,51.79,51.85,66719.0,47.4946,47.5404,47.4122,47.4672,66719.0
2018-11-15 11:15:00,51.85,51.91,51.76,51.8,82843.0,47.4672,47.5221,47.3848,47.4214,82843.0
2018-11-15 11:20:00,51.8,51.88,51.73,51.83,85124.0,47.4214,47.4946,47.3573,47.4489,85124.0
2018-11-15 11:25:00,51.83,51.86,51.66,51.68,84867.0,47.4489,47.4763,47.2932,47.3115,84867.0
2018-11-15 11:30:00,51.68,51.89,51.66,51.84,73490.0,47.3115,47.5038,47.2932,47.458,73490.0
2018-11-15 11:35:00,51.85,51.92,51.82,51.83,86509.0,47.4672,47.5312,47.4397,47.4489,86509.0
2018-11-15 11:40:00,51.82,51.87,51.67,51.72,80867.0,47.4397,47.4855,47.3024,47.3482,80867.0
2018-11-15 11:45:00,51.72,51.77,51.66,51.74,59985.0,47.3482,47.3939,47.2932,47.3665,59985.0
2018-11-15 11:50:00,51.74,51.8,51.66,51.77,91443.0,47.3665,47.4214,47.2932,47.3939,91443.0
2018-11-15 11:55:00,51.78,51.92,51.63,51.92,129957.0,47.4031,47.5312,47.2658,47.5312,129957.0
2018-11-15 12:00:00,51.92,51.97,51.68,51.75,146516.0,47.5312,47.577,47.3115,47.3756,146516.0
2018-11-15 12:05:00,51.75,51.81,51.61,51.62,66019.0,47.3756,47.4305,47.2475,47.2566,66019.0
2018-11-15 12:10:00,51.62,51.65,51.54,51.56,64269.0,47.2566,47.2841,47.1834,47.2017,64269.0
2018-11-15 12:15:00,51.55,51.72,51.53,51.71,69264.0,47.1925,47.3482,47.1742,47.339,69264.0
2018-11-15 12:20:00,51.7,51.8,51.69,51.75,78090.0,47.3298,47.4214,47.3207,47.3756,78090.0
2018-11-15 12:25:00,51.74,51.89,51.67,51.86,67373.0,47.3665,47.5038,47.3024,47.4763,67373.0
2018-11-15 12:30:00,51.86,51.87,51.7,51.8,57155.0,47.4763,47.4855,47.3298,47.4214,57155.0
2018-11-15 12:35:00,51.79,51.96,51.76,51.96,60357.0,47.4122,47.5679,47.3848,47.5679,60357.0
2018-11-15 12:40:00,51.96,51.96,51.85,51.85,58273.0,47.5679,47.5679,47.4672,47.4672,58273.0
2018-11-15 12:45:00,51.85,51.87,51.81,51.86,52525.0,47.4672,47.4855,47.4305,47.4763,52525.0
2018-11-15 12:50:00,51.86,51.93,51.8,51.8,69452.0,47.4763,47.5404,47.4214,47.4214,69452.0
2018-11-15 12:55:00,51.8,51.82,51.64,51.72,54940.0,47.4214,47.4397,47.2749,47.3482,54940.0
2018-11-15 13:00:00,51.73,51.81,51.68,51.69,55864.0,47.3573,47.4305,47.3115,47.3207,55864.0
2018-11-15 13:05:00,51.68,51.71,51.61,51.67,49294.0,47.3115,47.339,47.2475,47.3024,49294.0
2018-11-15 13:10:00,51.68,51.72,51.64,51.72,54598.0,47.3115,47.3482,47.2749,47.3482,54598.0
2018-11-15 13:15:00,51.72,51.87,51.71,51.81,68487.0,47.3482,47.4855,47.339,47.4305,68487.0
2018-11-15 13:20:00,51.83,52.14,51.81,52.06,228589.0,47.4489,47.7327,47.4305,47.6594,228589.0
2018-11-15 13:25:00,52.06,52.13,51.95,52.04,61071.0,47.6594,47.7235,47.5587,47.6411,61071.0
2018-11-15 13:30:00,52.05,52.17,52.04,52.11,53102.0,47.6503,47.7601,47.6411,47.7052,53102.0
2018-11-15 13:35:00,52.11,52.19,52.09,52.12,75963.0,47.7052,47.7784,47.6869,47.7143,75963.0
2018-11-15 13:40:00,52.12,52.3,52.11,52.25,106449.0,47.7143,47.8791,47.7052,47.8334,106449.0
2018-11-15 13:45:00,52.24,52.35,52.22,52.27,98158.0,47.8242,47.9249,47.8059,47.8517,98158.0
2018-11-15 13:50:00,52.26,52.31,52.19,52.2,82962.0,47.8425,47.8883,47.7784,47.7876,82962.0
2018-11-15 13:55:00,52.2,52.26,52.17,52.23,66119.0,47.7876,47.8425,47.7601,47.815,66119.0
2018-11-15 14:00:00,52.23,52.33,52.21,52.33,58308.0,47.815,47.9066,47.7967,47.9066,58308.0
2018-11-15 14:05:00,52.33,52.37,52.32,52.32,56310.0,47.9066,47.9432,47.8974,47.8974,56310.0
2018-11-15 14:10:00,52.32,52.34,52.18,52.23,59169.0,47.8974,47.9157,47.7693,47.815,59169.0
2018-11-15 14:15:00,52.23,52.25,52.12,52.17,71785.0,47.815,47.8334,47.7143,47.7601,71785.0
2018-11-15 14:20:00,52.16,52.2,52.09,52.12,54865.0,47.751,47.7876,47.6869,47.7143,54865.0
2018-11-15 14:25:00,52.12,52.22,52.09,52.21,87074.0,47.7143,47.8059,47.6869,47.7967,87074.0
2018-11-15 14:30:00,52.21,52.35,52.21,52.33,72378.0,47.7967,47.9249,47.7967,47.9066,72378.0
2018-11-15 14:35:00,52.33,52.37,52.26,52.31,84264.0,47.9066,47.9432,47.8425,47.8883,84264.0
2018-11-15 14:40:00,52.31,52.35,52.29,52.3,77234.0,47.8883,47.9249,47.87,47.8791,77234.0
2018-11-15 14:45:00,52.3,52.35,52.28,52.33,62890.0,47.8791,47.9249,47.8608,47.9066,62890.0
2018-11-15 14:50:00,52.32,52.33,52.19,52.23,61363.0,47.8974,47.9066,47.7784,47.815,61363.0
2018-11-15 14:55:00,52.23,52.27,52.18,52.23,69302.0,47.815,47.8517,47.7693,47.815,69302.0
2018-11-15 15:00:00,52.23,52.23,51.86,51.99,109872.0,47.815,47.815,47.4763,47.5953,109872.0
2018-11-15 15:05:00,52.0,52.13,52.0,52.12,93671.0,47.6045,47.7235,47.6045,47.7143,93671.0
2018-11-15 15:10:00,52.13,52.27,52.12,52.26,107575.0,47.7235,47.8517,47.7143,47.8425,107575.0
2018-11-15 15:15:00,52.26,52.27,52.11,52.11,100633.0,47.8425,47.8517,47.7052,47.7052,100633.0
2018-11-15 15:20:00,52.11,52.12,52.01,52.08,97720.0,47.7052,47.7143,47.6136,47.6777,97720.0
2018-11-15 15:25:00,52.08,52.2,52.07,52.11,107529.0,47.6777,47.7876,47.6686,47.7052,107529.0
2018-11-15 15:30:00,52.1,52.23,52.1,52.18,150686.0,47.696,47.815,47.696,47.7693,150686.0
2018-11-15 15:35:00,52.18,52.33,52.18,52.32,137458.0,47.7693,47.9066,47.7693,47.8974,137458.0
2018-11-15 15:40:00,52.31,52.36,52.26,52.32,161722.0,47.8883,47.9341,47.8425,47.8974,161722.0
2018-11-15 15:45:00,52.33,52.37,52.24,52.25,172932.0,47.9066,47.9432,47.8242,47.8334,172932.0
2018-11-15 15:50:00,52.24,52.42,52.24,52.41,211053.0,47.8242,47.989,47.8242,47.9798,211053.0
2018-11-15 15:55:00,52.4,52.47,52.34,52.47,484256.0,47.9707,48.0348,47.9157,48.0348,484256.0
2018-11-16 09:30:00,51.86,51.86,51.19,51.24,433307.0,47.4763,47.4763,46.863,46.9087,433307.0
2018-11-16 09:35:00,51.21,51.45,51.21,51.32,126493.0,46.8813,47.101,46.8813,46.982,126493.0
2018-11-16 09:40:00,51.34,51.43,51.2,51.31,119322.0,47.0003,47.0827,46.8721,46.9728,119322.0
2018-11-16 09:45:00,51.31,51.58,51.24,51.43,167319.0,46.9728,47.22,46.9087,47.0827,167319.0
2018-11-16 09:50:00,51.43,51.56,51.3,51.46,152949.0,47.0827,47.2017,46.9637,47.1101,152949.0
2018-11-16 09:55:00,51.46,51.47,51.35,51.35,190432.0,47.1101,47.1193,47.0094,47.0094,190432.0
2018-11-16 10:00:00,51.34,51.63,51.34,51.55,218229.0,47.0003,47.2658,47.0003,47.1925,218229.0
2018-11-16 10:05:00,51.55,51.56,51.28,51.34,148490.0,47.1925,47.2017,46.9453,47.0003,148490.0
2018-11-16 10:10:00,51.36,51.36,51.14,51.2,164512.0,47.0186,47.0186,46.8172,46.8721,164512.0
2018-11-16 10:15:00,51.2,51.35,51.2,51.27,170609.0,46.8721,47.0094,46.8721,46.9362,170609.0
2018-11-16 10:20:00,51.25,51.47,51.23,51.45,221762.0,46.9179,47.1193,46.8996,47.101,221762.0
2018-11-16 10:25:00,51.47,51.54,51.3,51.43,182289.0,47.1193,47.1834,46.9637,47.0827,182289.0
2018-11-16 10:30:00,51.44,51.49,51.37,51.46,169031.0,47.0918,47.1376,47.0277,47.1101,169031.0
2018-11-16 10:35:00,51.46,51.57,51.44,51.5,95032.0,47.1101,47.2108,47.0918,47.1468,95032.0
2018-11-16 10:40:00,51.5,51.65,51.48,51.65,171387.0,47.1468,47.2841,47.1284,47.2841,171387.0
2018-11-16 10:45:00,51.66,51.66,51.48,51.53,90296.0,47.2932,47.2932,47.1284,47.1742,90296.0
2018-11-16 10:50:00,51.53,51.59,51.44,51.55,57309.0,47.1742,47.2291,47.0918,47.1925,57309.0
2018-11-16 10:55:00,51.54,51.62,51.4,51.45,38811.0,47.1834,47.2566,47.0552,47.101,38811.0
2018-11-16 11:00:00,51.45,51.46,51.35,51.43,58232.0,47.101,47.1101,47.0094,47.0827,58232.0
2018-11-16 11:05:00,51.44,51.49,51.39,51.41,49780.0,47.0918,47.1376,47.046,47.0644,49780.0
2018-11-16 11:10:00,51.4,51.44,51.37,51.42,42005.0,47.0552,47.0918,47.0277,47.0735,42005.0
2018-11-16 11:15:00,51.42,51.43,51.33,51.34,48296.0,47.0735,47.0827,46.9911,47.0003,48296.0
2018-11-16 11:20:00,51.33,51.33,51.23,51.24,66298.0,46.9911,46.9911,46.8996,46.9087,66298.0
2018-11-16 11:25:00,51.25,51.31,51.21,51.27,58455.0,46.9179,46.9728,46.8813,46.9362,58455.0
2018-11-16 11:30:00,51.28,51.34,51.15,51.21,98128.0,46.9453,47.0003,46.8263,46.8813,98128.0
2018-11-16 11:35:00,51.22,51.25,51.17,51.22,53424.0,46.8904,46.9179,46.8446,46.8904,53424.0
2018-11-16 11:40:00,51.22,51.26,51.13,51.15,50236.0,46.8904,46.927,46.808,46.8263,50236.0
2018-11-16 11:45:00,51.14,51.16,51.08,51.12,65254.0,46.8172,46.8355,46.7623,46.7989,65254.0
2018-11-16 11:50:00,51.12,51.22,51.06,51.06,76515.0,46.7989,46.8904,46.7439,46.7439,76515.0
2018-11-16 11:55:00,51.06,51.28,51.05,51.26,91378.0,46.7439,46.9453,46.7348,46.927,91378.0
2018-11-16 12:00:00,51.26,51.32,51.24,51.25,236248.0,46.927,46.982,46.9087,46.9179,236248.0
2018-11-16 12:05:00,51.26,51.3,51.2,51.23,118971.0,46.927,46.9637,46.8721,46.8996,118971.0
2018-11-16 12:10:00,51.23,51.26,51.12,51.17,51065.0,46.8996,46.927,46.7989,46.8446,51065.0
2018-11-16 12:15:00,51.18,51.18,51.1,51.12,82387.0,46.8538,46.8538,46.7806,46.7989,82387.0
2018-11-16 12:20:00,51.13,51.15,51.06,51.11,55688.0,46.808,46.8263,46.7439,46.7897,55688.0
2018-11-16 12:25:00,51.11,51.12,51.02,51.05,86840.0,46.7897,46.7989,46.7073,46.7348,86840.0
2018-11-16 12:30:00,51.04,51.3,51.03,51.29,75721.0,46.7256,46.9637,46.7165,46.9545,75721.0
2018-11-16 12:35:00,51.3,51.39,51.25,51.3,74599.0,46.9637,47.046,46.9179,46.9637,74599.0
2018-11-16 12:40:00,51.29,51.32,51.22,51.23,70337.0,46.9545,46.982,46.8904,46.8996,70337.0
2018-11-16 12:45:00,51.23,51.41,51.2,51.38,73325.0,46.8996,47.0644,46.8721,47.0369,73325.0
2018-11-16 12:50:00,51.38,51.39,51.29,51.3,33484.0,47.0369,47.046,46.9545,46.9637,33484.0
2018-11-16 12:55:00,51.29,51.31,51.25,51.27,57440.0,46.9545,46.9728,46.9179,46.9362,57440.0
2018-11-16 13:00:00,51.27,51.28,51.12,51.14,95113.0,46.9362,46.9453,46.7989,46.8172,95113.0
2018-11-16 13:05:00,51.13,51.17,51.08,51.16,80828.0,46.808,46.8446,46.7623,46.8355,80828.0
2018-11-16 13:10:00,51.16,51.23,51.16,51.19,32631.0,46.8355,46.8996,46.8355,46.863,32631.0
2018-11-16 13:15:00,51.18,51.2,51.09,51.1,39875.0,46.8538,46.8721,46.7714,46.7806,39875.0
2018-11-16 13:20:00,51.09,51.15,51.07,51.14,42967.0,46.7714,46.8263,46.7531,46.8172,42967.0
2018-11-16 13:25:00,51.14,51.18,51.04,51.05,63701.0,46.8172,46.8538,46.7256,46.7348,63701.0
2018-11-16 13:30:00,51.05,51.05,50.87,51.0,170345.0,46.7348,46.7348,46.57,46.689,170345.0
2018-11-16 13:35:00,51.01,51.18,50.98,51.17,171048.0,46.6982,46.8538,46.6707,46.8446,171048.0
2018-11-16 13:40:00,51.17,51.22,51.1,51.2,44789.0,46.8446,46.8904,46.7806,46.8721,44789.0
2018-11-16 13:45:00,51.21,51.23,51.16,51.23,34222.0,46.8813,46.8996,46.8355,46.8996,34222.0
2018-11-16 13:50:00,51.23,51.29,51.22,51.24,28378.0,46.8996,46.9545,46.8904,46.9087,28378.0
2018-11-16 13:55:00,51.25,51.3,51.24,51.27,26875.0,46.9179,46.9637,46.9087,46.9362,26875.0
2018-11-16 14:00:00,51.26,51.39,51.26,51.35,51147.0,46.927,47.046,46.927,47.0094,51147.0
2018-11-16 14:05:00,51.35,51.41,51.34,51.37,36781.0,47.0094,47.0644,47.0003,47.0277,36781.0
2018-11-16 14:10:00,51.37,51.4,51.28,51.28,59980.0,47.0277,47.0552,46.9453,46.9453,59980.0
2018-11-16 14:15:00,51.28,51.34,51.26,51.32,66230.0,46.9453,47.0003,46.927,46.982,66230.0
2018-11-16 14:20:00,51.31,51.35,51.23,51.24,38390.0,46.9728,47.0094,46.8996,46.9087,38390.0
2018-11-16 14:25:00,51.23,51.36,51.21,51.35,80221.0,46.8996,47.0186,46.8813,47.0094,80221.0
2018-11-16 14:30:00,51.35,51.36,51.27,51.28,45640.0,47.0094,47.0186,46.9362,46.9453,45640.0
2018-11-16 14:35:00,51.27,51.34,51.27,51.34,34297.0,46.9362,47.0003,46.9362,47.0003,34297.0
2018-11-16 14:40:00,51.34,51.34,51.3,51.31,30469.0,47.0003,47.0003,46.9637,46.9728,30469.0
2018-11-16 14:45:00,51.32,51.38,51.3,51.37,57396.0,46.982,47.0369,46.9637,47.0277,57396.0
2018-11-16 14:50:00,51.37,51.49,51.35,51.48,52826.0,47.0277,47.1376,47.0094,47.1284,52826.0
2018-11-16 14:55:00,51.48,51.49,51.4,51.4,57258.0,47.1284,47.1376,47.0552,47.0552,57258.0
2018-11-16 15:00:00,51.41,51.45,51.39,51.4,59248.0,47.0644,47.101,47.046,47.0552,59248.0
2018-11-16 15:05:00,51.39,51.41,51.36,51.38,45839.0,47.046,47.0644,47.0186,47.0369,45839.0
2018-11-16 15:10:00,51.38,51.38,51.34,51.37,51641.0,47.0369,47.0369,47.0003,47.0277,51641.0
2018-11-16 15:15:00,51.37,51.47,51.36,51.46,75004.0,47.0277,47.1193,47.0186,47.1101,75004.0
2018-11-16 15:20:00,51.45,51.48,51.38,51.4,94134.0,47.101,47.1284,47.0369,47.0552,94134.0
2018-11-16 15:25:00,51.39,51.43,51.36,51.39,93577.0,47.046,47.0827,47.0186,47.046,93577.0
2018-11-16 15:30:00,51.38,51.43,51.38,51.4,109097.0,47.0369,47.0827,47.0369,47.0552,109097.0
2018-11-16 15:35:00,51.4,51.4,51.34,51.39,97325.0,47.0552,47.0552,47.0003,47.046,97325.0
2018-11-16 15:40:00,51.39,51.5,51.37,51.5,134344.0,47.046,47.1468,47.0277,47.1468,134344.0
2018-11-16 15:45:00,51.5,51.55,51.42,51.44,140678.0,47.1468,47.1925,47.0735,47.0918,140678.0
2018-11-16 15:50:00,51.43,51.44,51.38,51.39,148048.0,47.0827,47.0918,47.0369,47.046,148048.0
2018-11-16 15:55:00,51.38,51.48,51.32,51.47,488373.0,47.0369,47.1284,46.982,47.1193,488373.0
2018-11-19 09:30:00,51.33,51.7,51.19,51.38,238734.0,46.9911,47.3298,46.863,47.0369,238734.0
2018-11-19 09:35:00,51.42,51.44,51.12,51.15,129124.0,47.0735,47.0918,46.7989,46.8263,129124.0
2018-11-19 09:40:00,51.17,51.3,51.07,51.16,233600.0,46.8446,46.9637,46.7531,46.8355,233600.0
2018-11-19 09:45:00,51.16,51.25,50.95,50.97,160780.0,46.8355,46.9179,46.6432,46.6616,160780.0
2018-11-19 09:50:00,50.95,51.04,50.81,50.95,92130.0,46.6432,46.7256,46.5151,46.6432,92130.0
2018-11-19 09:55:00,50.94,51.0,50.77,50.91,108509.0,46.6341,46.689,46.4785,46.6066,108509.0
2018-11-19 10:00:00,50.89,50.94,50.66,50.81,203438.0,46.5883,46.6341,46.3778,46.5151,203438.0
2018-11-19 10:05:00,50.82,50.83,50.66,50.66,183342.0,46.5242,46.5334,46.3778,46.3778,183342.0
2018-11-19 10:10:00,50.66,50.68,50.4,50.5,166171.0,46.3778,46.3961,46.1397,46.2313,166171.0
2018-11-19 10:15:00,50.5,50.5,50.35,50.4,265114.0,46.2313,46.2313,46.094,46.1397,265114.0
2018-11-19 10:20:00,50.4,50.47,50.2,50.31,218800.0,46.1397,46.2038,45.9566,46.0573,218800.0
2018-11-19 10:25:00,50.3,50.51,50.28,50.46,173179.0,46.0482,46.2404,46.0299,46.1947,173179.0
2018-11-19 10:30:00,50.45,50.46,50.12,50.25,150909.0,46.1855,46.1947,45.8834,46.0024,150909.0
2018-11-19 10:35:00,50.26,50.35,50.05,50.12,147106.0,46.0116,46.094,45.8193,45.8834,147106.0
2018-11-19 10:40:00,50.11,50.29,50.05,50.21,159260.0,45.8742,46.039,45.8193,45.9658,159260.0
2018-11-19 10:45:00,50.22,50.22,50.05,50.21,123436.0,45.9749,45.9749,45.8193,45.9658,123436.0
2018-11-19 10:50:00,50.2,50.24,50.1,50.22,171282.0,45.9566,45.9933,45.8651,45.9749,171282.0
2018-11-19 10:55:00,50.21,50.22,49.88,50.03,222817.0,45.9658,45.9749,45.6637,45.801,222817.0
2018-11-19 11:00:00,50.03,50.13,50.0,50.05,152052.0,45.801,45.8926,45.7735,45.8193,152052.0
2018-11-19 11:05:00,50.03,50.21,50.0,50.0,155759.0,45.801,45.9658,45.7735,45.7735,155759.0
2018-11-19 11:10:00,50.0,50.14,49.91,50.05,120779.0,45.7735,45.9017,45.6912,45.8193,120779.0
2018-11-19 11:15:00,50.05,50.24,49.98,50.23,103619.0,45.8193,45.9933,45.7552,45.9841,103619.0
2018-11-19 11:20:00,50.21,50.21,50.0,50.0,74125.0,45.9658,45.9658,45.7735,45.7735,74125.0
2018-11-19 11:25:00,50.0,50.03,49.9,49.96,82604.0,45.7735,45.801,45.682,45.7369,82604.0
2018-11-19 11:30:00,49.96,49.97,49.73,49.76,199435.0,45.7369,45.7461,45.5264,45.5538,199435.0
2018-11-19 11:35:00,49.76,49.83,49.63,49.68,111711.0,45.5538,45.6179,45.4348,45.4806,111711.0
2018-11-19 11:40:00,49.68,49.77,49.58,49.66,112763.0,45.4806,45.563,45.389,45.4623,112763.0
2018-11-19 11:45:00,49.66,49.72,49.62,49.69,115882.0,45.4623,45.5172,45.4257,45.4897,115882.0
2018-11-19 11:50:00,49.69,49.87,49.61,49.69,124556.0,45.4897,45.6545,45.4165,45.4897,124556.0
2018-11-19 11:55:00,49.7,49.72,49.39,49.46,112833.0,45.4989,45.5172,45.2151,45.2792,112833.0
2018-11-19 12:00:00,49.46,49.47,49.25,49.3,110502.0,45.2792,45.2883,45.0869,45.1327,110502.0
2018-11-19 12:05:00,49.31,49.35,49.26,49.34,120176.0,45.1419,45.1785,45.0961,45.1693,120176.0
2018-11-19 12:10:00,49.34,49.51,49.33,49.43,93592.0,45.1693,45.325,45.1602,45.2517,93592.0
2018-11-19 12:15:00,49.43,49.51,49.34,49.51,72978.0,45.2517,45.325,45.1693,45.325,72978.0
2018-11-19 12:20:00,49.51,49.51,49.42,49.47,65123.0,45.325,45.325,45.2426,45.2883,65123.0
2018-11-19 12:25:00,49.48,49.49,49.34,49.4,75679.0,45.2975,45.3067,45.1693,45.2243,75679.0
2018-11-19 12:30:00,49.4,49.4,49.31,49.38,60543.0,45.2243,45.2243,45.1419,45.206,60543.0
2018-11-19 12:35:00,49.38,49.48,49.33,49.48,82728.0,45.206,45.2975,45.1602,45.2975,82728.0
2018-11-19 12:40:00,49.48,49.57,49.45,49.47,70353.0,45.2975,45.3799,45.27,45.2883,70353.0
2018-11-19 12:45:00,49.46,49.47,49.38,49.43,72326.0,45.2792,45.2883,45.206,45.2517,72326.0
2018-11-19 12:50:00,49.43,49.46,49.37,49.39,82799.0,45.2517,45.2792,45.1968,45.2151,82799.0
2018-11-19 12:55:00,49.37,49.4,49.24,49.26,76640.0,45.1968,45.2243,45.0778,45.0961,76640.0
2018-11-19 13:00:00,49.27,49.32,49.21,49.22,86137.0,45.1053,45.151,45.0503,45.0595,86137.0
2018-11-19 13:05:00,49.23,49.25,48.86,48.91,151211.0,45.0686,45.0869,44.7299,44.7757,151211.0
2018-11-19 13:10:00,48.91,49.02,48.88,48.88,115667.0,44.7757,44.8764,44.7482,44.7482,115667.0
2018-11-19 13:15:00,48.88,48.88,48.54,48.73,271996.0,44.7482,44.7482,44.437,44.6109,271996.0
2018-11-19 13:20:00,48.73,48.84,48.66,48.77,78584.0,44.6109,44.7116,44.5468,44.6475,78584.0
2018-11-19 13:25:00,48.76,48.79,48.67,48.69,123901.0,44.6384,44.6658,44.556,44.5743,123901.0
2018-11-19 13:30:00,48.69,48.74,48.63,48.67,104983.0,44.5743,44.6201,44.5194,44.556,104983.0
2018-11-19 13:35:00,48.67,49.31,48.65,48.97,296555.0,44.556,45.1419,44.5377,44.8306,296555.0
2018-11-19 13:40:00,48.97,49.16,48.96,49.16,88314.0,44.8306,45.0045,44.8215,45.0045,88314.0
2018-11-19 13:45:00,49.16,49.18,48.98,48.99,119240.0,45.0045,45.0229,44.8398,44.8489,119240.0
2018-11-19 13:50:00,48.98,49.1,48.94,49.08,89510.0,44.8398,44.9496,44.8031,44.9313,89510.0
2018-11-19 13:55:00,49.07,49.11,48.93,48.95,75697.0,44.9222,44.9588,44.794,44.8123,75697.0
2018-11-19 14:00:00,48.95,48.96,48.88,48.91,83932.0,44.8123,44.8215,44.7482,44.7757,83932.0
2018-11-19 14:05:00,48.92,49.13,48.87,49.06,133617.0,44.7848,44.9771,44.7391,44.913,133617.0
2018-11-19 14:10:00,49.06,49.07,48.95,48.95,90639.0,44.913,44.9222,44.8123,44.8123,90639.0
2018-11-19 14:15:00,48.96,49.0,48.87,48.88,159092.0,44.8215,44.8581,44.7391,44.7482,159092.0
2018-11-19 14:20:00,48.88,48.99,48.76,48.98,150786.0,44.7482,44.8489,44.6384,44.8398,150786.0
2018-11-19 14:25:00,48.97,49.14,48.97,48.97,182053.0,44.8306,44.9862,44.8306,44.8306,182053.0
2018-11-19 14:30:00,48.96,48.98,48.8,48.86,135399.0,44.8215,44.8398,44.675,44.7299,135399.0
2018-11-19 14:35:00,48.87,48.96,48.75,48.96,134580.0,44.7391,44.8215,44.6292,44.8215,134580.0
2018-11-19 14:40:00,48.97,49.1,48.94,49.08,221506.0,44.8306,44.9496,44.8031,44.9313,221506.0
2018-11-19 14:45:00,49.08,49.12,49.01,49.09,75831.0,44.9313,44.9679,44.8672,44.9405,75831.0
2018-11-19 14:50:00,49.09,49.2,49.02,49.19,182810.0,44.9405,45.0412,44.8764,45.032,182810.0
2018-11-19 14:55:00,49.2,49.21,49.05,49.06,113990.0,45.0412,45.0503,44.9038,44.913,113990.0
2018-11-19 15:00:00,49.05,49.05,48.83,48.95,133089.0,44.9038,44.9038,44.7024,44.8123,133089.0
2018-11-19 15:05:00,48.95,49.05,48.93,49.0,85629.0,44.8123,44.9038,44.794,44.8581,85629.0
2018-11-19 15:10:00,49.01,49.19,48.97,49.05,140118.0,44.8672,45.032,44.8306,44.9038,140118.0
2018-11-19 15:15:00,49.06,49.16,49.03,49.12,103930.0,44.913,45.0045,44.8855,44.9679,103930.0
2018-11-19 15:20:00,49.13,49.27,49.12,49.15,123373.0,44.9771,45.1053,44.9679,44.9954,123373.0
2018-11-19 15:25:00,49.15,49.24,49.02,49.06,156874.0,44.9954,45.0778,44.8764,44.913,156874.0
2018-11-19 15:30:00,49.05,49.09,48.9,48.94,188500.0,44.9038,44.9405,44.7665,44.8031,188500.0
2018-11-19 15:35:00,48.94,48.98,48.88,48.93,208128.0,44.8031,44.8398,44.7482,44.794,208128.0
2018-11-19 15:40:00,48.93,48.93,48.77,48.8,249042.0,44.794,44.794,44.6475,44.675,249042.0
2018-11-19 15:45:00,48.81,48.82,48.73,48.82,337569.0,44.6841,44.6933,44.6109,44.6933,337569.0
2018-11-19 15:50:00,48.82,48.84,48.7,48.84,390138.0,44.6933,44.7116,44.5834,44.7116,390138.0
2018-11-19 15:55:00,48.83,49.0,48.76,48.96,824122.0,44.7024,44.8581,44.6384,44.8215,824122.0
2018-11-20 09:30:00,46.0,47.22,45.56,46.44,734651.0,42.1117,43.2285,41.7089,42.5145,734651.0
2018-11-20 09:35:00,46.5,47.84,46.25,47.63,622557.0,42.5694,43.7961,42.3405,43.6039,622557.0
2018-11-20 09:40:00,47.65,48.49,47.55,48.49,361787.0,43.6222,44.3912,43.5306,44.3912,361787.0
2018-11-20 09:45:00,48.5,48.76,48.32,48.66,432428.0,44.4003,44.6384,44.2356,44.5468,432428.0
2018-11-20 09:50:00,48.66,48.67,47.67,47.85,281638.0,44.5468,44.556,43.6405,43.8053,281638.0
2018-11-20 09:55:00,47.88,48.47,47.86,48.09,246887.0,43.8327,44.3729,43.8144,44.025,246887.0
2018-11-20 10:00:00,48.12,48.5,47.79,48.45,197928.0,44.0525,44.4003,43.7504,44.3546,197928.0
2018-11-20 10:05:00,48.43,48.46,48.13,48.24,136165.0,44.3363,44.3637,44.0616,44.1623,136165.0
2018-11-20 10:10:00,48.2,48.54,47.96,48.07,143723.0,44.1257,44.437,43.906,44.0067,143723.0
2018-11-20 10:15:00,48.12,48.5,48.07,48.37,155125.0,44.0525,44.4003,44.0067,44.2813,155125.0
2018-11-20 10:20:00,48.35,48.42,48.17,48.2,122426.0,44.263,44.3271,44.0982,44.1257,122426.0
2018-11-20 10:25:00,48.21,48.37,47.54,48.0,229210.0,44.1349,44.2813,43.5215,43.9426,229210.0
2018-11-20 10:30:00,47.97,48.14,47.64,47.66,122120.0,43.9151,44.0708,43.613,43.6313,122120.0
2018-11-20 10:35:00,47.67,47.83,47.38,47.8,147617.0,43.6405,43.787,43.375,43.7595,147617.0
2018-11-20 10:40:00,47.84,47.92,47.73,47.89,112801.0,43.7961,43.8694,43.6954,43.8419,112801.0
2018-11-20 10:45:00,47.88,48.03,47.76,47.94,122697.0,43.8327,43.9701,43.7229,43.8877,122697.0
2018-11-20 10:50:00,47.96,48.11,47.81,47.87,111155.0,43.906,44.0433,43.7687,43.8236,111155.0
2018-11-20 10:55:00,47.88,48.03,47.87,47.93,92912.0,43.8327,43.9701,43.8236,43.8785,92912.0
2018-11-20 11:00:00,47.94,48.0,47.75,47.77,108944.0,43.8877,43.9426,43.7137,43.732,108944.0
2018-11-20 11:05:00,47.78,47.83,47.36,47.37,94932.0,43.7412,43.787,43.3567,43.3659,94932.0
2018-11-20 11:10:00,47.36,47.54,47.27,47.54,208089.0,43.3567,43.5215,43.2743,43.5215,208089.0
2018-11-20 11:15:00,47.51,47.65,47.39,47.53,158416.0,43.494,43.6222,43.3842,43.5123,158416.0
2018-11-20 11:20:00,47.53,47.68,47.46,47.61,105819.0,43.5123,43.6497,43.4482,43.5856,105819.0
2018-11-20 11:25:00,47.6,47.82,47.35,47.47,151611.0,43.5764,43.7778,43.3475,43.4574,151611.0
2018-11-20 11:30:00,47.49,47.53,46.2,46.44,530741.0,43.4757,43.5123,42.2948,42.5145,530741.0
2018-11-20 11:35:00,46.46,46.46,46.11,46.32,485422.0,42.5328,42.5328,42.2124,42.4046,485422.0
2018-11-20 11:40:00,46.31,47.26,46.28,47.13,382584.0,42.3955,43.2652,42.368,43.1461,382584.0
2018-11-20 11:45:00,47.17,47.29,46.97,47.19,202330.0,43.1828,43.2926,42.9997,43.2011,202330.0
2018-11-20 11:50:00,47.21,47.23,47.08,47.15,86406.0,43.2194,43.2377,43.1004,43.1645,86406.0
2018-11-20 11:55:00,47.15,47.28,47.0,47.14,108747.0,43.1645,43.2835,43.0271,43.1553,108747.0
2018-11-20 12:00:00,47.15,47.29,47.02,47.14,91161.0,43.1645,43.2926,43.0454,43.1553,91161.0
2018-11-20 12:05:00,47.15,47.17,46.99,47.03,198380.0,43.1645,43.1828,43.018,43.0546,198380.0
2018-11-20 12:10:00,47.02,47.02,46.82,46.91,102521.0,43.0454,43.0454,42.8623,42.9447,102521.0
2018-11-20 12:15:00,46.91,46.98,46.87,46.91,74557.0,42.9447,43.0088,42.9081,42.9447,74557.0
2018-11-20 12:20:00,46.9,46.91,46.68,46.86,117697.0,42.9356,42.9447,42.7342,42.899,117697.0
2018-11-20 12:25:00,46.85,46.95,46.83,46.9,77964.0,42.8898,42.9814,42.8715,42.9356,77964.0
2018-11-20 12:30:00,46.91,47.13,46.9,47.05,83905.0,42.9447,43.1461,42.9356,43.0729,83905.0
2018-11-20 12:35:00,47.06,47.25,47.0,47.25,273994.0,43.0821,43.256,43.0271,43.256,273994.0
2018-11-20 12:40:00,47.25,47.58,47.24,47.56,207058.0,43.256,43.5581,43.2468,43.5398,207058.0
2018-11-20 12:45:00,47.56,47.68,47.56,47.66,156747.0,43.5398,43.6497,43.5398,43.6313,156747.0
2018-11-20 12:50:00,47.66,47.72,47.57,47.71,136720.0,43.6313,43.6863,43.549,43.6771,136720.0
2018-11-20 12:55:00,47.71,47.71,47.41,47.41,105977.0,43.6771,43.6771,43.4025,43.4025,105977.0
2018-11-20 13:00:00,47.42,47.42,47.17,47.22,94534.0,43.4116,43.4116,43.1828,43.2285,94534.0
2018-11-20 13:05:00,47.2,47.45,47.2,47.41,149824.0,43.2102,43.4391,43.2102,43.4025,149824.0
2018-11-20 13:10:00,47.42,47.46,47.24,47.26,76161.0,43.4116,43.4482,43.2468,43.2652,76161.0
2018-11-20 13:15:00,47.27,47.28,46.97,46.99,65556.0,43.2743,43.2835,42.9997,43.018,65556.0
2018-11-20 13:20:00,47.0,47.0,46.83,46.87,48766.0,43.0271,43.0271,42.8715,42.9081,48766.0
2018-11-20 13:25:00,46.86,46.98,46.85,46.94,72679.0,42.899,43.0088,42.8898,42.9722,72679.0
2018-11-20 13:30:00,46.93,47.05,46.86,47.03,71115.0,42.963,43.0729,42.899,43.0546,71115.0
2018-11-20 13:35:00,47.02,47.08,46.96,46.97,59990.0,43.0454,43.1004,42.9905,42.9997,59990.0
2018-11-20 13:40:00,46.97,47.11,46.9,47.05,77599.0,42.9997,43.1278,42.9356,43.0729,77599.0
2018-11-20 13:45:00,47.05,47.18,46.94,47.13,74167.0,43.0729,43.1919,42.9722,43.1461,74167.0
2018-11-20 13:50:00,47.13,47.32,46.98,46.98,122380.0,43.1461,43.3201,43.0088,43.0088,122380.0
2018-11-20 13:55:00,46.99,47.07,46.92,46.94,63754.0,43.018,43.0912,42.9539,42.9722,63754.0
2018-11-20 14:00:00,46.93,47.09,46.86,46.97,74031.0,42.963,43.1095,42.899,42.9997,74031.0
2018-11-20 14:05:00,46.97,47.1,46.76,47.05,123255.0,42.9997,43.1187,42.8074,43.0729,123255.0
2018-11-20 14:10:00,47.05,47.22,47.02,47.2,109699.0,43.0729,43.2285,43.0454,43.2102,109699.0
2018-11-20 14:15:00,47.19,47.27,47.17,47.18,121709.0,43.2011,43.2743,43.1828,43.1919,121709.0
2018-11-20 14:20:00,47.19,47.25,47.08,47.16,63964.0,43.2011,43.256,43.1004,43.1736,63964.0
2018-11-20 14:25:00,47.15,47.33,47.14,47.33,113341.0,43.1645,43.3292,43.1553,43.3292,113341.0
2018-11-20 14:30:00,47.32,47.4,47.1,47.39,78193.0,43.3201,43.3933,43.1187,43.3842,78193.0
2018-11-20 14:35:00,47.39,47.4,47.21,47.22,90656.0,43.3842,43.3933,43.2194,43.2285,90656.0
2018-11-20 14:40:00,47.21,47.3,47.13,47.13,91590.0,43.2194,43.3018,43.1461,43.1461,91590.0
2018-11-20 14:45:00,47.14,47.14,46.96,47.0,101547.0,43.1553,43.1553,42.9905,43.0271,101547.0
2018-11-20 14:50:00,46.98,47.07,46.95,46.98,123896.0,43.0088,43.0912,42.9814,43.0088,123896.0
2018-11-20 14:55:00,46.98,47.0,46.87,46.98,73764.0,43.0088,43.0271,42.9081,43.0088,73764.0
2018-11-20 15:00:00,46.99,47.05,46.77,46.8,131757.0,43.018,43.0729,42.8166,42.844,131757.0
2018-11-20 15:05:00,46.8,46.8,46.66,46.73,94434.0,42.844,42.844,42.7159,42.78,94434.0
2018-11-20 15:10:00,46.72,46.81,46.64,46.72,168687.0,42.7708,42.8532,42.6976,42.7708,168687.0
2018-11-20 15:15:00,46.73,47.02,46.66,46.95,183868.0,42.78,43.0454,42.7159,42.9814,183868.0
2018-11-20 15:20:00,46.96,47.01,46.84,46.97,194389.0,42.9905,43.0363,42.8807,42.9997,194389.0
2018-11-20 15:25:00,46.96,47.12,46.88,47.04,155959.0,42.9905,43.137,42.9173,43.0638,155959.0
2018-11-20 15:30:00,47.04,47.04,46.78,46.81,178226.0,43.0638,43.0638,42.8257,42.8532,178226.0
2018-11-20 15:35:00,46.82,46.94,46.78,46.92,176837.0,42.8623,42.9722,42.8257,42.9539,176837.0
2018-11-20 15:40:00,46.91,46.91,46.69,46.75,175018.0,42.9447,42.9447,42.7433,42.7983,175018.0
2018-11-20 15:45:00,46.74,46.82,46.68,46.7,232392.0,42.7891,42.8623,42.7342,42.7525,232392.0
2018-11-20 15:50:00,46.7,46.73,46.58,46.69,295777.0,42.7525,42.78,42.6426,42.7433,295777.0
2018-11-20 15:55:00,46.68,46.98,46.67,46.81,583746.0,42.7342,43.0088,42.725,42.8532,583746.0
2018-11-21 09:30:00,46.95,47.52,46.9,47.43,300905.0,42.9814,43.5032,42.9356,43.4208,300905.0
2018-11-21 09:35:00,47.39,47.42,46.62,46.95,202265.0,43.3842,43.4116,42.6793,42.9814,202265.0
2018-11-21 09:40:00,46.92,47.03,46.69,46.99,109152.0,42.9539,43.0546,42.7433,43.018,109152.0
2018-11-21 09:45:00,46.96,47.13,46.87,47.05,198628.0,42.9905,43.1461,42.9081,43.0729,198628.0
2018-11-21 09:50:00,47.05,47.06,46.66,46.74,208742.0,43.0729,43.0821,42.7159,42.7891,208742.0
2018-11-21 09:55:00,46.73,47.4,46.72,47.36,141024.0,42.78,43.3933,42.7708,43.3567,141024.0
2018-11-21 10:00:00,47.37,47.45,47.18,47.36,223245.0,43.3659,43.4391,43.1919,43.3567,223245.0
2018-11-21 10:05:00,47.36,47.38,47.12,47.25,186605.0,43.3567,43.375,43.137,43.256,186605.0
2018-11-21 10:10:00,47.26,47.29,47.02,47.12,113708.0,43.2652,43.2926,43.0454,43.137,113708.0
2018-11-21 10:15:00,47.12,47.52,47.12,47.52,85137.0,43.137,43.5032,43.137,43.5032,85137.0
2018-11-21 10:20:00,47.52,47.52,47.0,47.1,108213.0,43.5032,43.5032,43.0271,43.1187,108213.0
2018-11-21 10:25:00,47.09,47.16,46.97,47.02,150367.0,43.1095,43.1736,42.9997,43.0454,150367.0
2018-11-21 10:30:00,47.04,47.21,47.04,47.16,78274.0,43.0638,43.2194,43.0638,43.1736,78274.0
2018-11-21 10:35:00,47.17,47.2,47.0,47.03,72202.0,43.1828,43.2102,43.0271,43.0546,72202.0
2018-11-21 10:40:00,47.03,47.24,47.0,47.2,124442.0,43.0546,43.2468,43.0271,43.2102,124442.0
2018-11-21 10:45:00,47.21,47.22,47.09,47.21,67481.0,43.2194,43.2285,43.1095,43.2194,67481.0
2018-11-21 10:50:00,47.21,47.23,47.03,47.17,90774.0,43.2194,43.2377,43.0546,43.1828,90774.0
2018-11-21 10:55:00,47.16,47.17,46.98,47.13,81053.0,43.1736,43.1828,43.0088,43.1461,81053.0
2018-11-21 11:00:00,47.14,47.23,47.01,47.21,102196.0,43.1553,43.2377,43.0363,43.2194,102196.0
2018-11-21 11:05:00,47.21,47.32,47.13,47.2,99720.0,43.2194,43.3201,43.1461,43.2102,99720.0
2018-11-21 11:10:00,47.21,47.25,47.13,47.18,116715.0,43.2194,43.256,43.1461,43.1919,116715.0
2018-11-21 11:15:00,47.18,47.19,46.96,47.03,115479.0,43.1919,43.2011,42.9905,43.0546,115479.0
2018-11-21 11:20:00,47.03,47.06,46.93,46.95,116293.0,43.0546,43.0821,42.963,42.9814,116293.0
2018-11-21 11:25:00,46.96,47.1,46.94,47.1,105713.0,42.9905,43.1187,42.9722,43.1187,105713.0
2018-11-21 11:30:00,47.1,47.25,47.02,47.21,96515.0,43.1187,43.256,43.0454,43.2194,96515.0
2018-11-21 11:35:00,47.2,47.3,47.14,47.21,90261.0,43.2102,43.3018,43.1553,43.2194,90261.0
2018-11-21 11:40:00,47.21,47.22,47.1,47.11,82022.0,43.2194,43.2285,43.1187,43.1278,82022.0
2018-11-21 11:45:00,47.11,47.16,47.07,47.12,63223.0,43.1278,43.1736,43.0912,43.137,63223.0
2018-11-21 11:50:00,47.12,47.14,47.05,47.06,51879.0,43.137,43.1553,43.0729,43.0821,51879.0
2018-11-21 11:55:00,47.05,47.08,46.89,46.9,82171.0,43.0729,43.1004,42.9264,42.9356,82171.0
2018-11-21 12:00:00,46.91,47.01,46.9,46.99,91075.0,42.9447,43.0363,42.9356,43.018,91075.0
2018-11-21 12:05:00,46.98,47.1,46.97,47.01,63567.0,43.0088,43.1187,42.9997,43.0363,63567.0
2018-11-21 12:10:00,47.02,47.16,47.02,47.15,62984.0,43.0454,43.1736,43.0454,43.1645,62984.0
2018-11-21 12:15:00,47.15,47.19,47.12,47.16,76115.0,43.1645,43.2011,43.137,43.1736,76115.0
2018-11-21 12:20:00,47.16,47.2,47.05,47.05,64180.0,43.1736,43.2102,43.0729,43.0729,64180.0
2018-11-21 12:25:00,47.05,47.11,46.99,47.11,64754.0,43.0729,43.1278,43.018,43.1278,64754.0
2018-11-21 12:30:00,47.1,47.1,47.03,47.04,55314.0,43.1187,43.1187,43.0546,43.0638,55314.0
2018-11-21 12:35:00,47.04,47.13,47.01,47.13,58564.0,43.0638,43.1461,43.0363,43.1461,58564.0
2018-11-21 12:40:00,47.13,47.17,47.08,47.15,55064.0,43.1461,43.1828,43.1004,43.1645,55064.0
2018-11-21 12:45:00,47.16,47.17,46.95,46.96,95203.0,43.1736,43.1828,42.9814,42.9905,95203.0
2018-11-21 12:50:00,46.97,47.04,46.95,47.04,46658.0,42.9997,43.0638,42.9814,43.0638,46658.0
2018-11-21 12:55:00,47.04,47.14,47.04,47.1,58408.0,43.0638,43.1553,43.0638,43.1187,58408.0
2018-11-21 13:00:00,47.1,47.11,46.99,47.03,48952.0,43.1187,43.1278,43.018,43.0546,48952.0
2018-11-21 13:05:00,47.03,47.05,46.92,46.96,72250.0,43.0546,43.0729,42.9539,42.9905,72250.0
2018-11-21 13:10:00,46.96,47.01,46.92,46.96,50158.0,42.9905,43.0363,42.9539,42.9905,50158.0
2018-11-21 13:15:00,46.97,46.97,46.83,46.88,48342.0,42.9997,42.9997,42.8715,42.9173,48342.0
2018-11-21 13:20:00,46.89,46.89,46.79,46.84,66775.0,42.9264,42.9264,42.8349,42.8807,66775.0
2018-11-21 13:25:00,46.85,46.88,46.82,46.84,61957.0,42.8898,42.9173,42.8623,42.8807,61957.0
2018-11-21 13:30:00,46.85,46.85,46.7,46.71,73577.0,42.8898,42.8898,42.7525,42.7616,73577.0
2018-11-21 13:35:00,46.71,46.71,46.53,46.55,90242.0,42.7616,42.7616,42.5969,42.6152,90242.0
2018-11-21 13:40:00,46.55,46.64,46.51,46.61,133543.0,42.6152,42.6976,42.5786,42.6701,133543.0
2018-11-21 13:45:00,46.62,46.62,46.52,46.57,76974.0,42.6793,42.6793,42.5877,42.6335,76974.0
2018-11-21 13:50:00,46.56,46.56,46.39,46.45,68986.0,42.6243,42.6243,42.4687,42.5236,68986.0
2018-11-21 13:55:00,46.46,46.49,46.37,46.38,137451.0,42.5328,42.5602,42.4504,42.4595,137451.0
2018-11-21 14:00:00,46.37,46.47,46.33,46.44,84635.0,42.4504,42.5419,42.4138,42.5145,84635.0
2018-11-21 14:05:00,46.44,46.5,46.4,46.44,112078.0,42.5145,42.5694,42.4778,42.5145,112078.0
2018-11-21 14:10:00,46.44,46.58,46.43,46.55,111900.0,42.5145,42.6426,42.5053,42.6152,111900.0
2018-11-21 14:15:00,46.55,46.61,46.46,46.46,75270.0,42.6152,42.6701,42.5328,42.5328,75270.0
2018-11-21 14:20:00,46.47,46.48,46.4,46.43,70257.0,42.5419,42.5511,42.4778,42.5053,70257.0
2018-11-21 14:25:00,46.42,46.47,46.33,46.34,63091.0,42.4962,42.5419,42.4138,42.4229,63091.0
2018-11-21 14:30:00,46.34,46.4,46.32,46.37,65755.0,42.4229,42.4778,42.4046,42.4504,65755.0
2018-11-21 14:35:00,46.37,46.38,46.34,46.34,76500.0,42.4504,42.4595,42.4229,42.4229,76500.0
2018-11-21 14:40:00,46.34,46.45,46.34,46.45,78998.0,42.4229,42.5236,42.4229,42.5236,78998.0
2018-11-21 14:45:00,46.46,46.48,46.39,46.44,63150.0,42.5328,42.5511,42.4687,42.5145,63150.0
2018-11-21 14:50:00,46.44,46.51,46.43,46.47,71417.0,42.5145,42.5786,42.5053,42.5419,71417.0
2018-11-21 14:55:00,46.47,46.47,46.34,46.38,81214.0,42.5419,42.5419,42.4229,42.4595,81214.0
2018-11-21 15:00:00,46.38,46.48,46.37,46.47,109126.0,42.4595,42.5511,42.4504,42.5419,109126.0
2018-11-21 15:05:00,46.48,46.49,46.46,46.48,75309.0,42.5511,42.5602,42.5328,42.5511,75309.0
2018-11-21 15:10:00,46.48,46.49,46.42,46.42,93676.0,42.5511,42.5602,42.4962,42.4962,93676.0
2018-11-21 15:15:00,46.42,46.44,46.32,46.32,83650.0,42.4962,42.5145,42.4046,42.4046,83650.0
2018-11-21 15:20:00,46.33,46.34,46.25,46.28,94918.0,42.4138,42.4229,42.3405,42.368,94918.0
2018-11-21 15:25:00,46.29,46.35,46.26,46.31,104920.0,42.3771,42.4321,42.3497,42.3955,104920.0
2018-11-21 15:30:00,46.3,46.36,46.2,46.36,169195.0,42.3863,42.4412,42.2948,42.4412,169195.0
2018-11-21 15:35:00,46.36,46.38,46.32,46.32,134073.0,42.4412,42.4595,42.4046,42.4046,134073.0
2018-11-21 15:40:00,46.32,46.35,46.12,46.19,248906.0,42.4046,42.4321,42.2215,42.2856,248906.0
2018-11-21 15:45:00,46.19,46.3,46.17,46.27,194632.0,42.2856,42.3863,42.2673,42.3588,194632.0
2018-11-21 15:50:00,46.27,46.32,46.23,46.25,220852.0,42.3588,42.4046,42.3222,42.3405,220852.0
2018-11-21 15:55:00,46.24,46.25,46.16,46.16,435883.0,42.3314,42.3405,42.2581,42.2581,435883.0
2018-11-23 09:30:00,46.18,46.44,46.0,46.08,216218.0,42.2764,42.5145,42.1117,42.1849,216218.0
2018-11-23 09:35:00,46.07,46.1,45.7,46.07,101231.0,42.1757,42.2032,41.837,42.1757,101231.0
2018-11-23 09:40:00,46.07,46.32,46.06,46.23,80020.0,42.1757,42.4046,42.1666,42.3222,80020.0
2018-11-23 09:45:00,46.23,46.25,45.89,45.99,69033.0,42.3222,42.3405,42.011,42.1025,69033.0
2018-11-23 09:50:00,45.97,46.15,45.97,46.12,79678.0,42.0842,42.249,42.0842,42.2215,79678.0
2018-11-23 09:55:00,46.11,46.2,45.96,45.96,97994.0,42.2124,42.2948,42.075,42.075,97994.0
2018-11-23 10:00:00,45.92,45.99,45.83,45.87,60034.0,42.0384,42.1025,41.956,41.9927,60034.0
2018-11-23 10:05:00,45.86,45.87,45.76,45.84,57871.0,41.9835,41.9927,41.8919,41.9652,57871.0
2018-11-23 10:10:00,45.84,45.84,45.62,45.74,63551.0,41.9652,41.9652,41.7638,41.8736,63551.0
2018-11-23 10:15:00,45.72,45.72,45.59,45.67,47308.0,41.8553,41.8553,41.7363,41.8096,47308.0
2018-11-23 10:20:00,45.66,45.68,45.47,45.58,79740.0,41.8004,41.8187,41.6265,41.7272,79740.0
2018-11-23 10:25:00,45.6,45.6,45.43,45.52,64212.0,41.7455,41.7455,41.5898,41.6722,64212.0
2018-11-23 10:30:00,45.53,45.56,45.47,45.54,75224.0,41.6814,41.7089,41.6265,41.6905,75224.0
2018-11-23 10:35:00,45.54,45.72,45.54,45.69,88690.0,41.6905,41.8553,41.6905,41.8279,88690.0
2018-11-23 10:40:00,45.69,45.74,45.63,45.71,53137.0,41.8279,41.8736,41.7729,41.8462,53137.0
2018-11-23 10:45:00,45.71,45.76,45.61,45.68,47357.0,41.8462,41.8919,41.7546,41.8187,47357.0
2018-11-23 10:50:00,45.67,45.74,45.6,45.67,62180.0,41.8096,41.8736,41.7455,41.8096,62180.0
2018-11-23 10:55:00,45.66,45.79,45.66,45.7,43153.0,41.8004,41.9194,41.8004,41.837,43153.0
2018-11-23 11:00:00,45.69,45.71,45.64,45.66,57038.0,41.8279,41.8462,41.7821,41.8004,57038.0
2018-11-23 11:05:00,45.67,45.82,45.66,45.81,47818.0,41.8096,41.9469,41.8004,41.9377,47818.0
2018-11-23 11:10:00,45.81,45.85,45.72,45.74,46947.0,41.9377,41.9743,41.8553,41.8736,46947.0
2018-11-23 11:15:00,45.74,45.86,45.74,45.83,58482.0,41.8736,41.9835,41.8736,41.956,58482.0
2018-11-23 11:20:00,45.83,45.91,45.78,45.8,68470.0,41.956,42.0293,41.9103,41.9286,68470.0
2018-11-23 11:25:00,45.81,45.93,45.8,45.85,51094.0,41.9377,42.0476,41.9286,41.9743,51094.0
2018-11-23 11:30:00,45.84,45.9,45.79,45.88,73576.0,41.9652,42.0201,41.9194,42.0018,73576.0
2018-11-23 11:35:00,45.88,45.91,45.84,45.84,91070.0,42.0018,42.0293,41.9652,41.9652,91070.0
2018-11-23 11:40:00,45.84,45.84,45.73,45.82,57157.0,41.9652,41.9652,41.8645,41.9469,57157.0
2018-11-23 11:45:00,45.83,45.9,45.82,45.84,44401.0,41.956,42.0201,41.9469,41.9652,44401.0
2018-11-23 11:50:00,45.85,45.85,45.72,45.79,43061.0,41.9743,41.9743,41.8553,41.9194,43061.0
2018-11-23 11:55:00,45.77,45.79,45.65,45.69,51425.0,41.9011,41.9194,41.7912,41.8279,51425.0
2018-11-23 12:00:00,45.67,45.74,45.64,45.72,50055.0,41.8096,41.8736,41.7821,41.8553,50055.0
2018-11-23 12:05:00,45.71,45.79,45.69,45.79,51700.0,41.8462,41.9194,41.8279,41.9194,51700.0
2018-11-23 12:10:00,45.79,45.85,45.74,45.84,52357.0,41.9194,41.9743,41.8736,41.9652,52357.0
2018-11-23 12:15:00,45.84,46.03,45.82,45.96,86747.0,41.9652,42.1391,41.9469,42.075,86747.0
2018-11-23 12:20:00,45.96,46.05,45.95,45.98,57225.0,42.075,42.1574,42.0659,42.0934,57225.0
2018-11-23 12:25:00,45.98,46.1,45.96,46.1,72862.0,42.0934,42.2032,42.075,42.2032,72862.0
2018-11-23 12:30:00,46.09,46.1,45.92,46.01,97412.0,42.1941,42.2032,42.0384,42.1208,97412.0
2018-11-23 12:35:00,46.02,46.09,45.98,46.02,107359.0,42.13,42.1941,42.0934,42.13,107359.0
2018-11-23 12:40:00,46.02,46.04,45.95,46.03,100537.0,42.13,42.1483,42.0659,42.1391,100537.0
2018-11-23 12:45:00,46.03,46.06,45.95,46.03,141909.0,42.1391,42.1666,42.0659,42.1391,141909.0
2018-11-23 12:50:00,46.02,46.05,45.95,45.99,134095.0,42.13,42.1574,42.0659,42.1025,134095.0
2018-11-23 12:55:00,45.98,46.02,45.86,45.88,220506.0,42.0934,42.13,41.9835,42.0018,220506.0
2018-11-26 09:30:00,46.35,46.79,46.3,46.71,161168.0,42.4321,42.8349,42.3863,42.7616,161168.0
2018-11-26 09:35:00,46.73,46.83,46.36,46.66,132390.0,42.78,42.8715,42.4412,42.7159,132390.0
2018-11-26 09:40:00,46.67,46.84,46.5,46.52,133650.0,42.725,42.8807,42.5694,42.5877,133650.0
2018-11-26 09:45:00,46.53,46.55,46.27,46.42,102158.0,42.5969,42.6152,42.3588,42.4962,102158.0
2018-11-26 09:50:00,46.42,46.44,46.16,46.23,110778.0,42.4962,42.5145,42.2581,42.3222,110778.0
2018-11-26 09:55:00,46.23,46.44,46.19,46.44,91328.0,42.3222,42.5145,42.2856,42.5145,91328.0
2018-11-26 10:00:00,46.45,46.45,46.28,46.36,132770.0,42.5236,42.5236,42.368,42.4412,132770.0
2018-11-26 10:05:00,46.37,46.47,46.31,46.31,91115.0,42.4504,42.5419,42.3955,42.3955,91115.0
2018-11-26 10:10:00,46.31,46.47,46.31,46.41,71274.0,42.3955,42.5419,42.3955,42.487,71274.0
2018-11-26 10:15:00,46.4,46.41,46.28,46.32,82829.0,42.4778,42.487,42.368,42.4046,82829.0
2018-11-26 10:20:00,46.31,46.44,46.28,46.31,73297.0,42.3955,42.5145,42.368,42.3955,73297.0
2018-11-26 10:25:00,46.31,46.38,46.25,46.37,70035.0,42.3955,42.4595,42.3405,42.4504,70035.0
2018-11-26 10:30:00,46.37,46.51,46.34,46.46,73641.0,42.4504,42.5786,42.4229,42.5328,73641.0
2018-11-26 10:35:00,46.47,46.51,46.32,46.35,83960.0,42.5419,42.5786,42.4046,42.4321,83960.0
2018-11-26 10:40:00,46.36,46.45,46.35,46.45,57270.0,42.4412,42.5236,42.4321,42.5236,57270.0
2018-11-26 10:45:00,46.44,46.44,46.3,46.34,101016.0,42.5145,42.5145,42.3863,42.4229,101016.0
2018-11-26 10:50:00,46.34,46.44,46.31,46.42,78797.0,42.4229,42.5145,42.3955,42.4962,78797.0
2018-11-26 10:55:00,46.43,46.43,46.26,46.29,60328.0,42.5053,42.5053,42.3497,42.3771,60328.0
2018-11-26 11:00:00,46.29,46.37,46.23,46.32,69160.0,42.3771,42.4504,42.3222,42.4046,69160.0
2018-11-26 11:05:00,46.32,46.32,46.14,46.14,50635.0,42.4046,42.4046,42.2398,42.2398,50635.0
2018-11-26 11:10:00,46.14,46.17,46.08,46.14,83909.0,42.2398,42.2673,42.1849,42.2398,83909.0
2018-11-26 11:15:00,46.14,46.23,46.11,46.15,84137.0,42.2398,42.3222,42.2124,42.249,84137.0
2018-11-26 11:20:00,46.16,46.25,46.14,46.22,49383.0,42.2581,42.3405,42.2398,42.3131,49383.0
2018-11-26 11:25:00,46.21,46.23,46.13,46.18,41601.0,42.3039,42.3222,42.2307,42.2764,41601.0
2018-11-26 11:30:00,46.18,46.19,46.01,46.04,63343.0,42.2764,42.2856,42.1208,42.1483,63343.0
2018-11-26 11:35:00,46.05,46.07,45.9,45.91,44676.0,42.1574,42.1757,42.0201,42.0293,44676.0
2018-11-26 11:40:00,45.9,45.97,45.81,45.96,49475.0,42.0201,42.0842,41.9377,42.075,49475.0
2018-11-26 11:45:00,45.95,46.01,45.91,45.97,33532.0,42.0659,42.1208,42.0293,42.0842,33532.0
2018-11-26 11:50:00,45.98,45.99,45.96,45.98,26835.0,42.0934,42.1025,42.075,42.0934,26835.0
2018-11-26 11:55:00,45.99,46.07,45.98,46.04,24726.0,42.1025,42.1757,42.0934,42.1483,24726.0
2018-11-26 12:00:00,46.04,46.21,46.0,46.06,89134.0,42.1483,42.3039,42.1117,42.1666,89134.0
2018-11-26 12:05:00,46.05,46.13,46.05,46.12,33489.0,42.1574,42.2307,42.1574,42.2215,33489.0
2018-11-26 12:10:00,46.12,46.12,45.98,45.99,48028.0,42.2215,42.2215,42.0934,42.1025,48028.0
2018-11-26 12:15:00,46.0,46.0,45.94,45.98,28562.0,42.1117,42.1117,42.0567,42.0934,28562.0
2018-11-26 12:20:00,45.97,46.0,45.93,45.97,30525.0,42.0842,42.1117,42.0476,42.0842,30525.0
2018-11-26 12:25:00,45.96,45.97,45.86,45.9,30140.0,42.075,42.0842,41.9835,42.0201,30140.0
2018-11-26 12:30:00,45.9,45.94,45.81,45.85,40396.0,42.0201,42.0567,41.9377,41.9743,40396.0
2018-11-26 12:35:00,45.85,45.85,45.76,45.84,57222.0,41.9743,41.9743,41.8919,41.9652,57222.0
2018-11-26 12:40:00,45.84,45.86,45.79,45.83,30133.0,41.9652,41.9835,41.9194,41.956,30133.0
2018-11-26 12:45:00,45.84,45.88,45.78,45.84,38599.0,41.9652,42.0018,41.9103,41.9652,38599.0
2018-11-26 12:50:00,45.83,45.88,45.82,45.88,19690.0,41.956,42.0018,41.9469,42.0018,19690.0
2018-11-26 12:55:00,45.87,45.88,45.8,45.87,26516.0,41.9927,42.0018,41.9286,41.9927,26516.0
2018-11-26 13:00:00,45.87,45.89,45.83,45.85,36104.0,41.9927,42.011,41.956,41.9743,36104.0
2018-11-26 13:05:00,45.85,46.01,45.85,46.0,86196.0,41.9743,42.1208,41.9743,42.1117,86196.0
2018-11-26 13:10:00,46.0,46.11,46.0,46.07,63231.0,42.1117,42.2124,42.1117,42.1757,63231.0
2018-11-26 13:15:00,46.08,46.1,46.04,46.07,31469.0,42.1849,42.2032,42.1483,42.1757,31469.0
2018-11-26 13:20:00,46.07,46.12,46.04,46.11,59456.0,42.1757,42.2215,42.1483,42.2124,59456.0
2018-11-26 13:25:00,46.11,46.13,46.01,46.13,51510.0,42.2124,42.2307,42.1208,42.2307,51510.0
2018-11-26 13:30:00,46.13,46.15,46.09,46.12,35551.0,42.2307,42.249,42.1941,42.2215,35551.0
2018-11-26 13:35:00,46.12,46.12,46.05,46.08,40822.0,42.2215,42.2215,42.1574,42.1849,40822.0
2018-11-26 13:40:00,46.07,46.08,46.01,46.05,43278.0,42.1757,42.1849,42.1208,42.1574,43278.0
2018-11-26 13:45:00,46.05,46.09,46.02,46.07,31838.0,42.1574,42.1941,42.13,42.1757,31838.0
2018-11-26 13:50:00,46.06,46.07,46.03,46.04,26252.0,42.1666,42.1757,42.1391,42.1483,26252.0
2018-11-26 13:55:00,46.04,46.12,46.02,46.09,36422.0,42.1483,42.2215,42.13,42.1941,36422.0
2018-11-26 14:00:00,46.09,46.11,45.99,46.03,39527.0,42.1941,42.2124,42.1025,42.1391,39527.0
2018-11-26 14:05:00,46.03,46.07,46.0,46.05,34714.0,42.1391,42.1757,42.1117,42.1574,34714.0
2018-11-26 14:10:00,46.05,46.1,46.03,46.08,40963.0,42.1574,42.2032,42.1391,42.1849,40963.0
2018-11-26 14:15:00,46.09,46.13,46.01,46.03,46716.0,42.1941,42.2307,42.1208,42.1391,46716.0
2018-11-26 14:20:00,46.03,46.1,46.03,46.09,26451.0,42.1391,42.2032,42.1391,42.1941,26451.0
2018-11-26 14:25:00,46.09,46.15,46.07,46.15,39913.0,42.1941,42.249,42.1757,42.249,39913.0
2018-11-26 14:30:00,46.14,46.27,46.14,46.26,60947.0,42.2398,42.3588,42.2398,42.3497,60947.0
2018-11-26 14:35:00,46.26,46.32,46.25,46.3,83370.0,42.3497,42.4046,42.3405,42.3863,83370.0
2018-11-26 14:40:00,46.3,46.32,46.22,46.24,104994.0,42.3863,42.4046,42.3131,42.3314,104994.0
2018-11-26 14:45:00,46.24,46.28,46.19,46.2,33641.0,42.3314,42.368,42.2856,42.2948,33641.0
2018-11-26 14:50:00,46.19,46.2,46.13,46.2,52422.0,42.2856,42.2948,42.2307,42.2948,52422.0
2018-11-26 14:55:00,46.19,46.3,46.16,46.28,40522.0,42.2856,42.3863,42.2581,42.368,40522.0
2018-11-26 15:00:00,46.29,46.32,46.23,46.25,50813.0,42.3771,42.4046,42.3222,42.3405,50813.0
2018-11-26 15:05:00,46.25,46.25,46.14,46.16,51694.0,42.3405,42.3405,42.2398,42.2581,51694.0
2018-11-26 15:10:00,46.16,46.18,46.09,46.17,53971.0,42.2581,42.2764,42.1941,42.2673,53971.0
2018-11-26 15:15:00,46.16,46.17,46.07,46.11,55852.0,42.2581,42.2673,42.1757,42.2124,55852.0
2018-11-26 15:20:00,46.11,46.12,46.06,46.09,40863.0,42.2124,42.2215,42.1666,42.1941,40863.0
2018-11-26 15:25:00,46.09,46.15,46.09,46.11,58197.0,42.1941,42.249,42.1941,42.2124,58197.0
2018-11-26 15:30:00,46.11,46.16,46.08,46.16,77204.0,42.2124,42.2581,42.1849,42.2581,77204.0
2018-11-26 15:35:00,46.16,46.17,46.09,46.11,85565.0,42.2581,42.2673,42.1941,42.2124,85565.0
2018-11-26 15:40:00,46.1,46.1,46.04,46.07,94091.0,42.2032,42.2032,42.1483,42.1757,94091.0
2018-11-26 15:45:00,46.08,46.12,46.07,46.08,95049.0,42.1849,42.2215,42.1757,42.1849,95049.0
2018-11-26 15:50:00,46.09,46.11,46.08,46.11,104221.0,42.1941,42.2124,42.1849,42.2124,104221.0
2018-11-26 15:55:00,46.11,46.15,46.1,46.12,233032.0,42.2124,42.249,42.2032,42.2215,233032.0
2018-11-27 09:30:00,45.85,45.92,45.59,45.83,156977.0,41.9743,42.0384,41.7363,41.956,156977.0
2018-11-27 09:35:00,45.83,46.04,45.78,45.91,66426.0,41.956,42.1483,41.9103,42.0293,66426.0
2018-11-27 09:40:00,45.9,45.99,45.83,45.96,48066.0,42.0201,42.1025,41.956,42.075,48066.0
2018-11-27 09:45:00,45.96,45.96,45.78,45.84,79536.0,42.075,42.075,41.9103,41.9652,79536.0
2018-11-27 09:50:00,45.84,46.05,45.78,46.02,81333.0,41.9652,42.1574,41.9103,42.13,81333.0
2018-11-27 09:55:00,46.02,46.16,45.98,46.0,144574.0,42.13,42.2581,42.0934,42.1117,144574.0
2018-11-27 10:00:00,46.01,46.01,45.78,45.83,68396.0,42.1208,42.1208,41.9103,41.956,68396.0
2018-11-27 10:05:00,45.82,45.95,45.72,45.73,108332.0,41.9469,42.0659,41.8553,41.8645,108332.0
2018-11-27 10:10:00,45.71,45.82,45.68,45.73,64090.0,41.8462,41.9469,41.8187,41.8645,64090.0
2018-11-27 10:15:00,45.73,45.78,45.62,45.65,112145.0,41.8645,41.9103,41.7638,41.7912,112145.0
2018-11-27 10:20:00,45.65,45.66,45.51,45.57,82135.0,41.7912,41.8004,41.6631,41.718,82135.0
2018-11-27 10:25:00,45.57,45.58,45.5,45.55,73705.0,41.718,41.7272,41.6539,41.6997,73705.0
2018-11-27 10:30:00,45.55,45.73,45.55,45.67,86544.0,41.6997,41.8645,41.6997,41.8096,86544.0
2018-11-27 10:35:00,45.66,45.68,45.56,45.65,47742.0,41.8004,41.8187,41.7089,41.7912,47742.0
2018-11-27 10:40:00,45.64,45.65,45.57,45.61,37835.0,41.7821,41.7912,41.718,41.7546,37835.0
2018-11-27 10:45:00,45.61,45.7,45.58,45.64,38543.0,41.7546,41.837,41.7272,41.7821,38543.0
2018-11-27 10:50:00,45.64,45.65,45.58,45.6,35400.0,41.7821,41.7912,41.7272,41.7455,35400.0
2018-11-27 10:55:00,45.61,45.72,45.61,45.62,47369.0,41.7546,41.8553,41.7546,41.7638,47369.0
2018-11-27 11:00:00,45.62,45.73,45.58,45.71,61471.0,41.7638,41.8645,41.7272,41.8462,61471.0
2018-11-27 11:05:00,45.7,45.73,45.65,45.72,45370.0,41.837,41.8645,41.7912,41.8553,45370.0
2018-11-27 11:10:00,45.71,45.74,45.61,45.62,69786.0,41.8462,41.8736,41.7546,41.7638,69786.0
2018-11-27 11:15:00,45.62,45.63,45.59,45.62,47405.0,41.7638,41.7729,41.7363,41.7638,47405.0
2018-11-27 11:20:00,45.62,45.65,45.47,45.47,44799.0,41.7638,41.7912,41.6265,41.6265,44799.0
2018-11-27 11:25:00,45.47,45.51,45.41,45.44,85322.0,41.6265,41.6631,41.5715,41.599,85322.0
2018-11-27 11:30:00,45.44,45.47,45.38,45.41,61324.0,41.599,41.6265,41.5441,41.5715,61324.0
2018-11-27 11:35:00,45.41,45.48,45.35,45.38,60176.0,41.5715,41.6356,41.5166,41.5441,60176.0
2018-11-27 11:40:00,45.4,45.4,45.32,45.32,31246.0,41.5624,41.5624,41.4891,41.4891,31246.0
2018-11-27 11:45:00,45.33,45.33,45.26,45.28,45865.0,41.4983,41.4983,41.4342,41.4525,45865.0
2018-11-27 11:50:00,45.29,45.35,45.23,45.35,52701.0,41.4617,41.5166,41.4067,41.5166,52701.0
2018-11-27 11:55:00,45.34,45.39,45.32,45.32,41654.0,41.5075,41.5532,41.4891,41.4891,41654.0
2018-11-27 12:00:00,45.32,45.35,45.23,45.33,76862.0,41.4891,41.5166,41.4067,41.4983,76862.0
2018-11-27 12:05:00,45.33,45.44,45.29,45.41,66599.0,41.4983,41.599,41.4617,41.5715,66599.0
2018-11-27 12:10:00,45.41,45.43,45.38,45.43,50334.0,41.5715,41.5898,41.5441,41.5898,50334.0
2018-11-27 12:15:00,45.43,45.44,45.37,45.39,72325.0,41.5898,41.599,41.5349,41.5532,72325.0
2018-11-27 12:20:00,45.39,45.39,45.31,45.33,133898.0,41.5532,41.5532,41.48,41.4983,133898.0
2018-11-27 12:25:00,45.33,45.33,45.14,45.15,87527.0,41.4983,41.4983,41.3244,41.3335,87527.0
2018-11-27 12:30:00,45.14,45.21,45.12,45.19,60630.0,41.3244,41.3884,41.306,41.3701,60630.0
2018-11-27 12:35:00,45.2,45.36,45.19,45.36,42252.0,41.3793,41.5258,41.3701,41.5258,42252.0
2018-11-27 12:40:00,45.36,45.39,45.33,45.38,48547.0,41.5258,41.5532,41.4983,41.5441,48547.0
2018-11-27 12:45:00,45.38,45.38,45.27,45.28,59011.0,41.5441,41.5441,41.4434,41.4525,59011.0
2018-11-27 12:50:00,45.27,45.32,45.23,45.24,49132.0,41.4434,41.4891,41.4067,41.4159,49132.0
2018-11-27 12:55:00,45.24,45.28,45.2,45.25,46359.0,41.4159,41.4525,41.3793,41.4251,46359.0
2018-11-27 13:00:00,45.24,45.33,45.22,45.25,56955.0,41.4159,41.4983,41.3976,41.4251,56955.0
2018-11-27 13:05:00,45.24,45.27,45.22,45.25,49366.0,41.4159,41.4434,41.3976,41.4251,49366.0
2018-11-27 13:10:00,45.24,45.28,45.2,45.23,45723.0,41.4159,41.4525,41.3793,41.4067,45723.0
2018-11-27 13:15:00,45.24,45.34,45.18,45.32,54212.0,41.4159,41.5075,41.361,41.4891,54212.0
2018-11-27 13:20:00,45.33,45.36,45.27,45.33,40041.0,41.4983,41.5258,41.4434,41.4983,40041.0
2018-11-27 13:25:00,45.33,45.42,45.32,45.39,32985.0,41.4983,41.5807,41.4891,41.5532,32985.0
2018-11-27 13:30:00,45.39,45.42,45.36,45.38,33071.0,41.5532,41.5807,41.5258,41.5441,33071.0
2018-11-27 13:35:00,45.38,45.42,45.36,45.37,48971.0,41.5441,41.5807,41.5258,41.5349,48971.0
2018-11-27 13:40:00,45.37,45.37,45.29,45.29,40667.0,41.5349,41.5349,41.4617,41.4617,40667.0
2018-11-27 13:45:00,45.29,45.36,45.29,45.34,47881.0,41.4617,41.5258,41.4617,41.5075,47881.0
2018-11-27 13:50:00,45.34,45.42,45.32,45.38,52712.0,41.5075,41.5807,41.4891,41.5441,52712.0
2018-11-27 13:55:00,45.37,45.52,45.36,45.52,54280.0,41.5349,41.6722,41.5258,41.6722,54280.0
2018-11-27 14:00:00,45.53,45.62,45.48,45.59,47096.0,41.6814,41.7638,41.6356,41.7363,47096.0
2018-11-27 14:05:00,45.6,45.63,45.56,45.59,46062.0,41.7455,41.7729,41.7089,41.7363,46062.0
2018-11-27 14:10:00,45.59,45.66,45.56,45.63,44496.0,41.7363,41.8004,41.7089,41.7729,44496.0
2018-11-27 14:15:00,45.63,45.67,45.62,45.65,40565.0,41.7729,41.8096,41.7638,41.7912,40565.0
2018-11-27 14:20:00,45.64,45.72,45.63,45.7,53642.0,41.7821,41.8553,41.7729,41.837,53642.0
2018-11-27 14:25:00,45.71,45.72,45.65,45.69,37428.0,41.8462,41.8553,41.7912,41.8279,37428.0
2018-11-27 14:30:00,45.69,45.72,45.66,45.69,44584.0,41.8279,41.8553,41.8004,41.8279,44584.0
2018-11-27 14:35:00,45.68,45.8,45.68,45.77,74015.0,41.8187,41.9286,41.8187,41.9011,74015.0
2018-11-27 14:40:00,45.77,45.81,45.73,45.77,47102.0,41.9011,41.9377,41.8645,41.9011,47102.0
2018-11-27 14:45:00,45.77,45.79,45.73,45.73,59280.0,41.9011,41.9194,41.8645,41.8645,59280.0
2018-11-27 14:50:00,45.73,45.76,45.67,45.73,46638.0,41.8645,41.8919,41.8096,41.8645,46638.0
2018-11-27 14:55:00,45.73,45.76,45.66,45.66,60416.0,41.8645,41.8919,41.8004,41.8004,60416.0
2018-11-27 15:00:00,45.66,45.73,45.66,45.73,53033.0,41.8004,41.8645,41.8004,41.8645,53033.0
2018-11-27 15:05:00,45.73,45.75,45.67,45.69,65879.0,41.8645,41.8828,41.8096,41.8279,65879.0
2018-11-27 15:10:00,45.69,45.76,45.68,45.72,143750.0,41.8279,41.8919,41.8187,41.8553,143750.0
2018-11-27 15:15:00,45.72,45.79,45.71,45.73,75082.0,41.8553,41.9194,41.8462,41.8645,75082.0
2018-11-27 15:20:00,45.72,45.74,45.68,45.7,65212.0,41.8553,41.8736,41.8187,41.837,65212.0
2018-11-27 15:25:00,45.7,45.74,45.68,45.72,120167.0,41.837,41.8736,41.8187,41.8553,120167.0
2018-11-27 15:30:00,45.72,45.72,45.64,45.67,180217.0,41.8553,41.8553,41.7821,41.8096,180217.0
2018-11-27 15:35:00,45.67,45.73,45.67,45.73,110078.0,41.8096,41.8645,41.8096,41.8645,110078.0
2018-11-27 15:40:00,45.73,45.8,45.69,45.73,177046.0,41.8645,41.9286,41.8279,41.8645,177046.0
2018-11-27 15:45:00,45.72,45.73,45.61,45.62,277433.0,41.8553,41.8645,41.7546,41.7638,277433.0
2018-11-27 15:50:00,45.62,45.64,45.52,45.54,288664.0,41.7638,41.7821,41.6722,41.6905,288664.0
2018-11-27 15:55:00,45.54,45.61,45.52,45.56,566306.0,41.6905,41.7546,41.6722,41.7089,566306.0
2018-11-28 09:30:00,45.99,46.37,45.91,46.23,238709.0,42.1025,42.4504,42.0293,42.3222,238709.0
2018-11-28 09:35:00,46.27,46.32,46.03,46.12,168108.0,42.3588,42.4046,42.1391,42.2215,168108.0
2018-11-28 09:40:00,46.14,46.39,46.14,46.32,141252.0,42.2398,42.4687,42.2398,42.4046,141252.0
2018-11-28 09:45:00,46.32,46.43,46.29,46.4,143479.0,42.4046,42.5053,42.3771,42.4778,143479.0
2018-11-28 09:50:00,46.39,46.54,46.39,46.48,181008.0,42.4687,42.606,42.4687,42.5511,181008.0
2018-11-28 09:55:00,46.47,46.51,46.24,46.38,85614.0,42.5419,42.5786,42.3314,42.4595,85614.0
2018-11-28 10:00:00,46.39,46.39,46.24,46.25,148660.0,42.4687,42.4687,42.3314,42.3405,148660.0
2018-11-28 10:05:00,46.24,46.26,46.0,46.03,116662.0,42.3314,42.3497,42.1117,42.1391,116662.0
2018-11-28 10:10:00,46.03,46.11,45.93,46.11,54072.0,42.1391,42.2124,42.0476,42.2124,54072.0
2018-11-28 10:15:00,46.11,46.15,46.03,46.1,50076.0,42.2124,42.249,42.1391,42.2032,50076.0
2018-11-28 10:20:00,46.09,46.12,46.02,46.11,31429.0,42.1941,42.2215,42.13,42.2124,31429.0
2018-11-28 10:25:00,46.1,46.17,46.01,46.16,43400.0,42.2032,42.2673,42.1208,42.2581,43400.0
2018-11-28 10:30:00,46.15,46.27,46.1,46.19,61105.0,42.249,42.3588,42.2032,42.2856,61105.0
2018-11-28 10:35:00,46.19,46.27,46.03,46.07,240537.0,42.2856,42.3588,42.1391,42.1757,240537.0
2018-11-28 10:40:00,46.07,46.29,46.05,46.23,213609.0,42.1757,42.3771,42.1574,42.3222,213609.0
2018-11-28 10:45:00,46.23,46.33,46.2,46.3,51353.0,42.3222,42.4138,42.2948,42.3863,51353.0
2018-11-28 10:50:00,46.29,46.3,46.17,46.27,171292.0,42.3771,42.3863,42.2673,42.3588,171292.0
2018-11-28 10:55:00,46.27,46.37,46.25,46.33,64303.0,42.3588,42.4504,42.3405,42.4138,64303.0
2018-11-28 11:00:00,46.31,46.35,46.23,46.23,48284.0,42.3955,42.4321,42.3222,42.3222,48284.0
2018-11-28 11:05:00,46.23,46.39,46.22,46.33,95362.0,42.3222,42.4687,42.3131,42.4138,95362.0
2018-11-28 11:10:00,46.32,46.36,46.24,46.24,113265.0,42.4046,42.4412,42.3314,42.3314,113265.0
2018-11-28 11:15:00,46.24,46.29,46.19,46.26,69054.0,42.3314,42.3771,42.2856,42.3497,69054.0
2018-11-28 11:20:00,46.26,46.3,46.21,46.29,51990.0,42.3497,42.3863,42.3039,42.3771,51990.0
2018-11-28 11:25:00,46.3,46.36,46.26,46.36,53308.0,42.3863,42.4412,42.3497,42.4412,53308.0
2018-11-28 11:30:00,46.36,46.36,46.31,46.33,75363.0,42.4412,42.4412,42.3955,42.4138,75363.0
2018-11-28 11:35:00,46.32,46.34,46.22,46.28,52285.0,42.4046,42.4229,42.3131,42.368,52285.0
2018-11-28 11:40:00,46.28,46.35,46.23,46.34,76862.0,42.368,42.4321,42.3222,42.4229,76862.0
2018-11-28 11:45:00,46.33,46.47,46.31,46.46,159304.0,42.4138,42.5419,42.3955,42.5328,159304.0
2018-11-28 11:50:00,46.47,46.57,46.44,46.57,88848.0,42.5419,42.6335,42.5145,42.6335,88848.0
2018-11-28 11:55:00,46.57,46.7,46.52,46.69,108397.0,42.6335,42.7525,42.5877,42.7433,108397.0
2018-11-28 12:00:00,46.69,47.02,46.67,47.01,262510.0,42.7433,43.0454,42.725,43.0363,262510.0
2018-11-28 12:05:00,47.01,47.09,46.87,47.03,99192.0,43.0363,43.1095,42.9081,43.0546,99192.0
2018-11-28 12:10:00,47.03,47.15,46.95,47.11,107334.0,43.0546,43.1645,42.9814,43.1278,107334.0
2018-11-28 12:15:00,47.11,47.14,46.97,47.05,51809.0,43.1278,43.1553,42.9997,43.0729,51809.0
2018-11-28 12:20:00,47.06,47.21,47.06,47.1,87396.0,43.0821,43.2194,43.0821,43.1187,87396.0
2018-11-28 12:25:00,47.1,47.15,47.06,47.14,55368.0,43.1187,43.1645,43.0821,43.1553,55368.0
2018-11-28 12:30:00,47.15,47.2,47.12,47.16,86429.0,43.1645,43.2102,43.137,43.1736,86429.0
2018-11-28 12:35:00,47.16,47.2,47.13,47.2,124924.0,43.1736,43.2102,43.1461,43.2102,124924.0
2018-11-28 12:40:00,47.2,47.33,47.16,47.27,90441.0,43.2102,43.3292,43.1736,43.2743,90441.0
2018-11-28 12:45:00,47.28,47.33,47.2,47.2,58373.0,43.2835,43.3292,43.2102,43.2102,58373.0
2018-11-28 12:50:00,47.19,47.27,47.19,47.25,134883.0,43.2011,43.2743,43.2011,43.256,134883.0
2018-11-28 12:55:00,47.24,47.3,47.24,47.26,83313.0,43.2468,43.3018,43.2468,43.2652,83313.0
2018-11-28 13:00:00,47.26,47.29,47.07,47.11,74918.0,43.2652,43.2926,43.0912,43.1278,74918.0
2018-11-28 13:05:00,47.11,47.15,47.05,47.11,66374.0,43.1278,43.1645,43.0729,43.1278,66374.0
2018-11-28 13:10:00,47.1,47.14,47.04,47.13,59387.0,43.1187,43.1553,43.0638,43.1461,59387.0
2018-11-28 13:15:00,47.14,47.21,47.11,47.2,45371.0,43.1553,43.2194,43.1278,43.2102,45371.0
2018-11-28 13:20:00,47.2,47.25,47.14,47.19,223089.0,43.2102,43.256,43.1553,43.2011,223089.0
2018-11-28 13:25:00,47.19,47.21,47.13,47.2,113568.0,43.2011,43.2194,43.1461,43.2102,113568.0
2018-11-28 13:30:00,47.21,47.25,47.09,47.12,129503.0,43.2194,43.256,43.1095,43.137,129503.0
2018-11-28 13:35:00,47.11,47.31,47.11,47.24,37978.0,43.1278,43.3109,43.1278,43.2468,37978.0
2018-11-28 13:40:00,47.24,47.37,47.2,47.36,79779.0,43.2468,43.3659,43.2102,43.3567,79779.0
2018-11-28 13:45:00,47.36,47.42,47.28,47.28,94580.0,43.3567,43.4116,43.2835,43.2835,94580.0
2018-11-28 13:50:00,47.28,47.35,47.22,47.35,41348.0,43.2835,43.3475,43.2285,43.3475,41348.0
2018-11-28 13:55:00,47.33,47.37,47.29,47.3,51736.0,43.3292,43.3659,43.2926,43.3018,51736.0
2018-11-28 14:00:00,47.31,47.42,47.3,47.4,79649.0,43.3109,43.4116,43.3018,43.3933,79649.0
2018-11-28 14:05:00,47.39,47.46,47.39,47.43,83873.0,43.3842,43.4482,43.3842,43.4208,83873.0
2018-11-28 14:10:00,47.41,47.43,47.33,47.43,262083.0,43.4025,43.4208,43.3292,43.4208,262083.0
2018-11-28 14:15:00,47.43,47.43,47.24,47.29,80030.0,43.4208,43.4208,43.2468,43.2926,80030.0
2018-11-28 14:20:00,47.28,47.36,47.28,47.34,121592.0,43.2835,43.3567,43.2835,43.3384,121592.0
2018-11-28 14:25:00,47.33,47.39,47.3,47.34,197014.0,43.3292,43.3842,43.3018,43.3384,197014.0
2018-11-28 14:30:00,47.34,47.4,47.33,47.37,75954.0,43.3384,43.3933,43.3292,43.3659,75954.0
2018-11-28 14:35:00,47.36,47.41,47.23,47.36,92944.0,43.3567,43.4025,43.2377,43.3567,92944.0
2018-11-28 14:40:00,47.36,47.43,47.35,47.39,75316.0,43.3567,43.4208,43.3475,43.3842,75316.0
2018-11-28 14:45:00,47.4,47.48,47.37,47.45,203299.0,43.3933,43.4666,43.3659,43.4391,203299.0
2018-11-28 14:50:00,47.44,47.46,47.37,47.38,68458.0,43.4299,43.4482,43.3659,43.375,68458.0
2018-11-28 14:55:00,47.36,47.43,47.34,47.37,72673.0,43.3567,43.4208,43.3384,43.3659,72673.0
2018-11-28 15:00:00,47.37,47.4,47.33,47.35,123469.0,43.3659,43.3933,43.3292,43.3475,123469.0
2018-11-28 15:05:00,47.36,47.38,47.33,47.34,143338.0,43.3567,43.375,43.3292,43.3384,143338.0
2018-11-28 15:10:00,47.34,47.47,47.34,47.47,89490.0,43.3384,43.4574,43.3384,43.4574,89490.0
2018-11-28 15:15:00,47.46,47.47,47.39,47.41,99076.0,43.4482,43.4574,43.3842,43.4025,99076.0
2018-11-28 15:20:00,47.41,47.57,47.41,47.56,94964.0,43.4025,43.549,43.4025,43.5398,94964.0
2018-11-28 15:25:00,47.55,47.63,47.55,47.59,236296.0,43.5306,43.6039,43.5306,43.5673,236296.0
2018-11-28 15:30:00,47.59,47.7,47.58,47.69,177633.0,43.5673,43.668,43.5581,43.6588,177633.0
2018-11-28 15:35:00,47.7,47.77,47.67,47.75,181179.0,43.668,43.732,43.6405,43.7137,181179.0
2018-11-28 15:40:00,47.76,47.84,47.68,47.7,292599.0,43.7229,43.7961,43.6497,43.668,292599.0
2018-11-28 15:45:00,47.7,47.83,47.7,47.82,267399.0,43.668,43.787,43.668,43.7778,267399.0
2018-11-28 15:50:00,47.82,47.85,47.76,47.79,309646.0,43.7778,43.8053,43.7229,43.7504,309646.0
2018-11-28 15:55:00,47.78,47.9,47.78,47.84,589987.0,43.7412,43.8511,43.7412,43.7961,589987.0
2018-11-29 09:30:00,48.71,48.77,48.2,48.36,326415.0,44.5926,44.6475,44.1257,44.2722,326415.0
2018-11-29 09:35:00,48.35,48.43,47.86,47.93,143342.0,44.263,44.3363,43.8144,43.8785,143342.0
2018-11-29 09:40:00,47.92,47.96,47.71,47.75,82408.0,43.8694,43.906,43.6771,43.7137,82408.0
2018-11-29 09:45:00,47.77,47.78,47.58,47.73,78306.0,43.732,43.7412,43.5581,43.6954,78306.0
2018-11-29 09:50:00,47.75,47.75,47.45,47.56,85228.0,43.7137,43.7137,43.4391,43.5398,85228.0
2018-11-29 09:55:00,47.56,47.57,47.31,47.32,109087.0,43.5398,43.549,43.3109,43.3201,109087.0
2018-11-29 10:00:00,47.33,47.46,47.3,47.31,90880.0,43.3292,43.4482,43.3018,43.3109,90880.0
2018-11-29 10:05:00,47.32,47.36,47.19,47.27,96357.0,43.3201,43.3567,43.2011,43.2743,96357.0
2018-11-29 10:10:00,47.26,47.34,47.24,47.31,57373.0,43.2652,43.3384,43.2468,43.3109,57373.0
2018-11-29 10:15:00,47.31,47.35,47.1,47.18,55455.0,43.3109,43.3475,43.1187,43.1919,55455.0
2018-11-29 10:20:00,47.17,47.2,47.12,47.17,49316.0,43.1828,43.2102,43.137,43.1828,49316.0
2018-11-29 10:25:00,47.17,47.19,47.02,47.04,41684.0,43.1828,43.2011,43.0454,43.0638,41684.0
2018-11-29 10:30:00,47.04,47.28,47.02,47.18,58306.0,43.0638,43.2835,43.0454,43.1919,58306.0
2018-11-29 10:35:00,47.18,47.2,47.07,47.08,46551.0,43.1919,43.2102,43.0912,43.1004,46551.0
2018-11-29 10:40:00,47.09,47.1,46.93,46.97,140922.0,43.1095,43.1187,42.963,42.9997,140922.0
2018-11-29 10:45:00,46.97,47.08,46.92,46.94,127863.0,42.9997,43.1004,42.9539,42.9722,127863.0
2018-11-29 10:50:00,46.94,47.02,46.93,46.96,101667.0,42.9722,43.0454,42.963,42.9905,101667.0
2018-11-29 10:55:00,46.97,47.01,46.88,47.01,68445.0,42.9997,43.0363,42.9173,43.0363,68445.0
2018-11-29 11:00:00,47.0,47.0,46.89,46.94,57657.0,43.0271,43.0271,42.9264,42.9722,57657.0
2018-11-29 11:05:00,46.95,47.04,46.91,46.95,70078.0,42.9814,43.0638,42.9447,42.9814,70078.0
2018-11-29 11:10:00,46.94,46.95,46.88,46.9,50481.0,42.9722,42.9814,42.9173,42.9356,50481.0
2018-11-29 11:15:00,46.9,46.95,46.86,46.88,52364.0,42.9356,42.9814,42.899,42.9173,52364.0
2018-11-29 11:20:00,46.89,47.0,46.82,46.94,112290.0,42.9264,43.0271,42.8623,42.9722,112290.0
2018-11-29 11:25:00,46.93,46.97,46.89,46.91,47763.0,42.963,42.9997,42.9264,42.9447,47763.0
2018-11-29 11:30:00,46.9,46.92,46.81,46.82,48388.0,42.9356,42.9539,42.8532,42.8623,48388.0
2018-11-29 11:35:00,46.82,46.86,46.76,46.82,42597.0,42.8623,42.899,42.8074,42.8623,42597.0
2018-11-29 11:40:00,46.83,46.83,46.76,46.78,34846.0,42.8715,42.8715,42.8074,42.8257,34846.0
2018-11-29 11:45:00,46.79,46.79,46.7,46.77,36397.0,42.8349,42.8349,42.7525,42.8166,36397.0
2018-11-29 11:50:00,46.77,46.87,46.75,46.87,43647.0,42.8166,42.9081,42.7983,42.9081,43647.0
2018-11-29 11:55:00,46.88,46.96,46.85,46.93,41136.0,42.9173,42.9905,42.8898,42.963,41136.0
2018-11-29 12:00:00,46.94,46.96,46.82,46.88,57130.0,42.9722,42.9905,42.8623,42.9173,57130.0
2018-11-29 12:05:00,46.87,46.87,46.82,46.86,28371.0,42.9081,42.9081,42.8623,42.899,28371.0
2018-11-29 12:10:00,46.85,46.93,46.83,46.93,37289.0,42.8898,42.963,42.8715,42.963,37289.0
2018-11-29 12:15:00,46.93,46.97,46.87,46.93,84748.0,42.963,42.9997,42.9081,42.963,84748.0
2018-11-29 12:20:00,46.94,46.99,46.92,46.94,84535.0,42.9722,43.018,42.9539,42.9722,84535.0
2018-11-29 12:25:00,46.95,47.08,46.94,47.04,48470.0,42.9814,43.1004,42.9722,43.0638,48470.0
2018-11-29 12:30:00,47.05,47.1,47.01,47.05,73056.0,43.0729,43.1187,43.0363,43.0729,73056.0
2018-11-29 12:35:00,47.04,47.05,46.96,47.01,30993.0,43.0638,43.0729,42.9905,43.0363,30993.0
2018-11-29 12:40:00,47.01,47.04,46.98,47.0,40346.0,43.0363,43.0638,43.0088,43.0271,40346.0
2018-11-29 12:45:00,46.99,47.0,46.84,46.85,139136.0,43.018,43.0271,42.8807,42.8898,139136.0
2018-11-29 12:50:00,46.84,47.03,46.83,47.0,38243.0,42.8807,43.0546,42.8715,43.0271,38243.0
2018-11-29 12:55:00,47.01,47.11,47.0,47.11,47765.0,43.0363,43.1278,43.0271,43.1278,47765.0
2018-11-29 13:00:00,47.11,47.16,47.07,47.11,97312.0,43.1278,43.1736,43.0912,43.1278,97312.0
2018-11-29 13:05:00,47.11,47.11,47.02,47.03,73820.0,43.1278,43.1278,43.0454,43.0546,73820.0
2018-11-29 13:10:00,47.02,47.09,46.98,47.08,48727.0,43.0454,43.1095,43.0088,43.1004,48727.0
2018-11-29 13:15:00,47.08,47.15,47.06,47.09,131003.0,43.1004,43.1645,43.0821,43.1095,131003.0
2018-11-29 13:20:00,47.1,47.21,47.1,47.18,89169.0,43.1187,43.2194,43.1187,43.1919,89169.0
2018-11-29 13:25:00,47.17,47.21,47.14,47.17,80650.0,43.1828,43.2194,43.1553,43.1828,80650.0
2018-11-29 13:30:00,47.18,47.2,47.11,47.19,58127.0,43.1919,43.2102,43.1278,43.2011,58127.0
2018-11-29 13:35:00,47.18,47.25,47.18,47.19,37718.0,43.1919,43.256,43.1919,43.2011,37718.0
2018-11-29 13:40:00,47.19,47.2,47.11,47.19,41930.0,43.2011,43.2102,43.1278,43.2011,41930.0
2018-11-29 13:45:00,47.19,47.26,47.17,47.26,39108.0,43.2011,43.2652,43.1828,43.2652,39108.0
2018-11-29 13:50:00,47.26,47.26,47.2,47.25,44076.0,43.2652,43.2652,43.2102,43.256,44076.0
2018-11-29 13:55:00,47.25,47.25,47.19,47.21,64862.0,43.256,43.256,43.2011,43.2194,64862.0
2018-11-29 14:00:00,47.21,47.27,47.16,47.19,101581.0,43.2194,43.2743,43.1736,43.2011,101581.0
2018-11-29 14:05:00,47.19,47.21,47.16,47.2,88088.0,43.2011,43.2194,43.1736,43.2102,88088.0
2018-11-29 14:10:00,47.2,47.31,47.18,47.3,53272.0,43.2102,43.3109,43.1919,43.3018,53272.0
2018-11-29 14:15:00,47.3,47.34,47.22,47.32,65404.0,43.3018,43.3384,43.2285,43.3201,65404.0
2018-11-29 14:20:00,47.32,47.32,47.26,47.27,40135.0,43.3201,43.3201,43.2652,43.2743,40135.0
2018-11-29 14:25:00,47.28,47.35,47.27,47.29,79786.0,43.2835,43.3475,43.2743,43.2926,79786.0
2018-11-29 14:30:00,47.29,47.29,47.19,47.2,46886.0,43.2926,43.2926,43.2011,43.2102,46886.0
2018-11-29 14:35:00,47.2,47.24,47.17,47.21,66254.0,43.2102,43.2468,43.1828,43.2194,66254.0
2018-11-29 14:40:00,47.21,47.32,47.2,47.29,56936.0,43.2194,43.3201,43.2102,43.2926,56936.0
2018-11-29 14:45:00,47.29,47.3,47.27,47.29,44568.0,43.2926,43.3018,43.2743,43.2926,44568.0
2018-11-29 14:50:00,47.29,47.34,47.25,47.33,47004.0,43.2926,43.3384,43.256,43.3292,47004.0
2018-11-29 14:55:00,47.33,47.45,47.3,47.43,57947.0,43.3292,43.4391,43.3018,43.4208,57947.0
2018-11-29 15:00:00,47.44,47.5,47.42,47.44,187043.0,43.4299,43.4849,43.4116,43.4299,187043.0
2018-11-29 15:05:00,47.44,47.48,47.4,47.48,82691.0,43.4299,43.4666,43.3933,43.4666,82691.0
2018-11-29 15:10:00,47.48,47.56,47.46,47.56,160941.0,43.4666,43.5398,43.4482,43.5398,160941.0
2018-11-29 15:15:00,47.55,47.66,47.53,47.58,139024.0,43.5306,43.6313,43.5123,43.5581,139024.0
2018-11-29 15:20:00,47.59,47.64,47.49,47.51,153182.0,43.5673,43.613,43.4757,43.494,153182.0
2018-11-29 15:25:00,47.51,47.54,47.43,47.52,147458.0,43.494,43.5215,43.4208,43.5032,147458.0
2018-11-29 15:30:00,47.52,47.52,47.42,47.49,85089.0,43.5032,43.5032,43.4116,43.4757,85089.0
2018-11-29 15:35:00,47.48,47.54,47.46,47.51,135282.0,43.4666,43.5215,43.4482,43.494,135282.0
2018-11-29 15:40:00,47.51,47.54,47.49,47.54,96368.0,43.494,43.5215,43.4757,43.5215,96368.0
2018-11-29 15:45:00,47.53,47.54,47.48,47.5,147004.0,43.5123,43.5215,43.4666,43.4849,147004.0
2018-11-29 15:50:00,47.51,47.51,47.45,47.46,166588.0,43.494,43.494,43.4391,43.4482,166588.0
2018-11-29 15:55:00,47.45,47.49,47.39,47.49,419996.0,43.4391,43.4757,43.3842,43.4757,419996.0
2018-11-30 09:30:00,47.58,47.89,47.47,47.76,145159.0,43.5581,43.8419,43.4574,43.7229,145159.0
2018-11-30 09:35:00,47.72,47.81,47.55,47.59,73814.0,43.6863,43.7687,43.5306,43.5673,73814.0
2018-11-30 09:40:00,47.59,47.83,47.58,47.8,82339.0,43.5673,43.787,43.5581,43.7595,82339.0
2018-11-30 09:45:00,47.79,47.93,47.78,47.89,104367.0,43.7504,43.8785,43.7412,43.8419,104367.0
2018-11-30 09:50:00,47.89,47.89,47.69,47.81,97783.0,43.8419,43.8419,43.6588,43.7687,97783.0
2018-11-30 09:55:00,47.8,48.02,47.79,48.02,97323.0,43.7595,43.9609,43.7504,43.9609,97323.0
2018-11-30 10:00:00,48.02,48.02,47.86,47.94,159657.0,43.9609,43.9609,43.8144,43.8877,159657.0
2018-11-30 10:05:00,47.93,48.14,47.91,48.12,91081.0,43.8785,44.0708,43.8602,44.0525,91081.0
2018-11-30 10:10:00,48.12,48.33,48.1,48.27,133859.0,44.0525,44.2447,44.0342,44.1898,133859.0
2018-11-30 10:15:00,48.27,48.66,48.18,48.51,488301.0,44.1898,44.5468,44.1074,44.4095,488301.0
2018-11-30 10:20:00,48.52,48.53,48.28,48.4,161150.0,44.4186,44.4278,44.1989,44.3088,161150.0
2018-11-30 10:25:00,48.4,48.52,48.33,48.38,258896.0,44.3088,44.4186,44.2447,44.2905,258896.0
2018-11-30 10:30:00,48.38,48.52,48.31,48.37,213537.0,44.2905,44.4186,44.2264,44.2813,213537.0
2018-11-30 10:35:00,48.37,48.54,48.37,48.47,136760.0,44.2813,44.437,44.2813,44.3729,136760.0
2018-11-30 10:40:00,48.46,48.48,48.32,48.36,103019.0,44.3637,44.382,44.2356,44.2722,103019.0
2018-11-30 10:45:00,48.35,48.39,48.12,48.14,121041.0,44.263,44.2996,44.0525,44.0708,121041.0
2018-11-30 10:50:00,48.14,48.32,48.07,48.32,173504.0,44.0708,44.2356,44.0067,44.2356,173504.0
2018-11-30 10:55:00,48.32,48.4,48.29,48.34,137604.0,44.2356,44.3088,44.2081,44.2539,137604.0
2018-11-30 11:00:00,48.33,48.4,48.31,48.31,65764.0,44.2447,44.3088,44.2264,44.2264,65764.0
2018-11-30 11:05:00,48.3,48.34,48.17,48.22,57176.0,44.2172,44.2539,44.0982,44.144,57176.0
2018-11-30 11:10:00,48.23,48.25,48.14,48.21,75855.0,44.1532,44.1715,44.0708,44.1349,75855.0
2018-11-30 11:15:00,48.22,48.33,48.18,48.33,63074.0,44.144,44.2447,44.1074,44.2447,63074.0
2018-11-30 11:20:00,48.34,48.46,48.33,48.45,73736.0,44.2539,44.3637,44.2447,44.3546,73736.0
2018-11-30 11:25:00,48.44,48.45,48.36,48.43,92693.0,44.3454,44.3546,44.2722,44.3363,92693.0
2018-11-30 11:30:00,48.42,48.45,48.32,48.38,109960.0,44.3271,44.3546,44.2356,44.2905,109960.0
2018-11-30 11:35:00,48.39,48.4,48.25,48.26,72017.0,44.2996,44.3088,44.1715,44.1806,72017.0
2018-11-30 11:40:00,48.27,48.29,48.17,48.18,43190.0,44.1898,44.2081,44.0982,44.1074,43190.0
2018-11-30 11:45:00,48.18,48.22,48.15,48.19,86154.0,44.1074,44.144,44.0799,44.1165,86154.0
2018-11-30 11:50:00,48.2,48.27,48.13,48.15,46853.0,44.1257,44.1898,44.0616,44.0799,46853.0
2018-11-30 11:55:00,48.15,48.25,48.14,48.19,48828.0,44.0799,44.1715,44.0708,44.1165,48828.0
2018-11-30 12:00:00,48.19,48.22,48.13,48.18,93494.0,44.1165,44.144,44.0616,44.1074,93494.0
2018-11-30 12:05:00,48.18,48.29,48.14,48.29,66343.0,44.1074,44.2081,44.0708,44.2081,66343.0
2018-11-30 12:10:00,48.29,48.38,48.27,48.36,75471.0,44.2081,44.2905,44.1898,44.2722,75471.0
2018-11-30 12:15:00,48.36,48.36,48.32,48.32,51776.0,44.2722,44.2722,44.2356,44.2356,51776.0
2018-11-30 12:20:00,48.32,48.36,48.3,48.33,87258.0,44.2356,44.2722,44.2172,44.2447,87258.0
2018-11-30 12:25:00,48.33,48.35,48.3,48.33,38161.0,44.2447,44.263,44.2172,44.2447,38161.0
2018-11-30 12:30:00,48.33,48.46,48.3,48.4,172184.0,44.2447,44.3637,44.2172,44.3088,172184.0
2018-11-30 12:35:00,48.4,48.55,48.35,48.51,551319.0,44.3088,44.4461,44.263,44.4095,551319.0
2018-11-30 12:40:00,48.51,48.75,48.46,48.73,313743.0,44.4095,44.6292,44.3637,44.6109,313743.0
2018-11-30 12:45:00,48.73,48.73,48.62,48.66,152926.0,44.6109,44.6109,44.5102,44.5468,152926.0
2018-11-30 12:50:00,48.65,48.71,48.61,48.71,95837.0,44.5377,44.5926,44.501,44.5926,95837.0
2018-11-30 12:55:00,48.71,48.85,48.67,48.8,302119.0,44.5926,44.7208,44.556,44.675,302119.0
2018-11-30 13:00:00,48.8,48.85,48.73,48.79,181233.0,44.675,44.7208,44.6109,44.6658,181233.0
2018-11-30 13:05:00,48.78,48.8,48.67,48.67,86882.0,44.6567,44.675,44.556,44.556,86882.0
2018-11-30 13:10:00,48.68,48.74,48.65,48.74,78127.0,44.5651,44.6201,44.5377,44.6201,78127.0
2018-11-30 13:15:00,48.74,48.89,48.72,48.87,117680.0,44.6201,44.7574,44.6017,44.7391,117680.0
2018-11-30 13:20:00,48.87,48.92,48.85,48.9,138001.0,44.7391,44.7848,44.7208,44.7665,138001.0
2018-11-30 13:25:00,48.9,49.0,48.75,48.8,109634.0,44.7665,44.8581,44.6292,44.675,109634.0
2018-11-30 13:30:00,48.81,48.91,48.77,48.87,91468.0,44.6841,44.7757,44.6475,44.7391,91468.0
2018-11-30 13:35:00,48.88,48.91,48.79,48.88,79486.0,44.7482,44.7757,44.6658,44.7482,79486.0
2018-11-30 13:40:00,48.88,48.96,48.83,48.86,175238.0,44.7482,44.8215,44.7024,44.7299,175238.0
2018-11-30 13:45:00,48.86,48.87,48.79,48.86,42644.0,44.7299,44.7391,44.6658,44.7299,42644.0
2018-11-30 13:50:00,48.86,48.97,48.85,48.95,108990.0,44.7299,44.8306,44.7208,44.8123,108990.0
2018-11-30 13:55:00,48.95,49.05,48.95,49.0,100953.0,44.8123,44.9038,44.8123,44.8581,100953.0
2018-11-30 14:00:00,49.01,49.04,48.95,49.03,109977.0,44.8672,44.8947,44.8123,44.8855,109977.0
2018-11-30 14:05:00,49.03,49.03,48.88,48.89,87875.0,44.8855,44.8855,44.7482,44.7574,87875.0
2018-11-30 14:10:00,48.89,48.96,48.85,48.92,103799.0,44.7574,44.8215,44.7208,44.7848,103799.0
2018-11-30 14:15:00,48.93,48.96,48.87,48.88,88986.0,44.794,44.8215,44.7391,44.7482,88986.0
2018-11-30 14:20:00,48.87,48.88,48.76,48.84,78359.0,44.7391,44.7482,44.6384,44.7116,78359.0
2018-11-30 14:25:00,48.84,48.88,48.77,48.84,75773.0,44.7116,44.7482,44.6475,44.7116,75773.0
2018-11-30 14:30:00,48.84,48.85,48.71,48.73,101635.0,44.7116,44.7208,44.5926,44.6109,101635.0
2018-11-30 14:35:00,48.72,48.78,48.68,48.73,127952.0,44.6017,44.6567,44.5651,44.6109,127952.0
2018-11-30 14:40:00,48.73,48.79,48.71,48.78,62919.0,44.6109,44.6658,44.5926,44.6567,62919.0
2018-11-30 14:45:00,48.78,48.83,48.75,48.83,73772.0,44.6567,44.7024,44.6292,44.7024,73772.0
2018-11-30 14:50:00,48.82,48.89,48.75,48.76,91353.0,44.6933,44.7574,44.6292,44.6384,91353.0
2018-11-30 14:55:00,48.75,48.78,48.69,48.71,79315.0,44.6292,44.6567,44.5743,44.5926,79315.0
2018-11-30 15:00:00,48.71,48.74,48.66,48.67,66049.0,44.5926,44.6201,44.5468,44.556,66049.0
2018-11-30 15:05:00,48.67,48.78,48.65,48.77,64993.0,44.556,44.6567,44.5377,44.6475,64993.0
2018-11-30 15:10:00,48.77,48.81,48.73,48.8,80201.0,44.6475,44.6841,44.6109,44.675,80201.0
2018-11-30 15:15:00,48.8,48.85,48.78,48.8,75535.0,44.675,44.7208,44.6567,44.675,75535.0
2018-11-30 15:20:00,48.8,48.83,48.77,48.79,88020.0,44.675,44.7024,44.6475,44.6658,88020.0
2018-11-30 15:25:00,48.79,48.82,48.73,48.81,89198.0,44.6658,44.6933,44.6109,44.6841,89198.0
2018-11-30 15:30:00,48.8,48.86,48.79,48.86,205631.0,44.675,44.7299,44.6658,44.7299,205631.0
2018-11-30 15:35:00,48.86,48.94,48.74,48.88,318432.0,44.7299,44.8031,44.6201,44.7482,318432.0
2018-11-30 15:40:00,48.88,48.94,48.81,48.82,173952.0,44.7482,44.8031,44.6841,44.6933,173952.0
2018-11-30 15:45:00,48.81,48.81,48.68,48.69,208453.0,44.6841,44.6841,44.5651,44.5743,208453.0
2018-11-30 15:50:00,48.69,48.73,48.59,48.67,236442.0,44.5743,44.6109,44.4827,44.556,236442.0
2018-11-30 15:55:00,48.67,48.88,48.67,48.87,1160201.0,44.556,44.7482,44.556,44.7391,1160201.0
2018-12-03 09:30:00,49.14,49.36,48.93,49.1,477270.0,44.9862,45.1876,44.794,44.9496,477270.0
2018-12-03 09:35:00,49.11,49.27,48.94,48.96,156135.0,44.9588,45.1053,44.8031,44.8215,156135.0
2018-12-03 09:40:00,48.97,49.02,48.52,48.54,95230.0,44.8306,44.8764,44.4186,44.437,95230.0
2018-12-03 09:45:00,48.55,48.6,48.28,48.37,142719.0,44.4461,44.4919,44.1989,44.2813,142719.0
2018-12-03 09:50:00,48.38,48.44,48.16,48.19,105658.0,44.2905,44.3454,44.0891,44.1165,105658.0
2018-12-03 09:55:00,48.2,48.31,48.13,48.25,233971.0,44.1257,44.2264,44.0616,44.1715,233971.0
2018-12-03 10:00:00,48.25,48.31,48.1,48.3,228527.0,44.1715,44.2264,44.0342,44.2172,228527.0
2018-12-03 10:05:00,48.31,48.49,48.31,48.44,143624.0,44.2264,44.3912,44.2264,44.3454,143624.0
2018-12-03 10:10:00,48.44,48.46,48.24,48.25,148607.0,44.3454,44.3637,44.1623,44.1715,148607.0
2018-12-03 10:15:00,48.25,48.32,48.12,48.16,163691.0,44.1715,44.2356,44.0525,44.0891,163691.0
2018-12-03 10:20:00,48.16,48.25,48.05,48.2,99297.0,44.0891,44.1715,43.9884,44.1257,99297.0
2018-12-03 10:25:00,48.2,48.24,48.13,48.2,115290.0,44.1257,44.1623,44.0616,44.1257,115290.0
2018-12-03 10:30:00,48.21,48.31,48.15,48.3,245570.0,44.1349,44.2264,44.0799,44.2172,245570.0
2018-12-03 10:35:00,48.32,48.42,48.3,48.33,123039.0,44.2356,44.3271,44.2172,44.2447,123039.0
2018-12-03 10:40:00,48.32,48.51,48.3,48.47,143614.0,44.2356,44.4095,44.2172,44.3729,143614.0
2018-12-03 10:45:00,48.47,48.55,48.26,48.33,141012.0,44.3729,44.4461,44.1806,44.2447,141012.0
2018-12-03 10:50:00,48.32,48.36,48.18,48.18,108492.0,44.2356,44.2722,44.1074,44.1074,108492.0
2018-12-03 10:55:00,48.18,48.2,48.13,48.17,90368.0,44.1074,44.1257,44.0616,44.0982,90368.0
2018-12-03 11:00:00,48.17,48.21,48.13,48.14,98718.0,44.0982,44.1349,44.0616,44.0708,98718.0
2018-12-03 11:05:00,48.13,48.18,48.08,48.17,68209.0,44.0616,44.1074,44.0158,44.0982,68209.0
2018-12-03 11:10:00,48.16,48.29,48.15,48.23,54068.0,44.0891,44.2081,44.0799,44.1532,54068.0
2018-12-03 11:15:00,48.24,48.28,48.21,48.23,268400.0,44.1623,44.1989,44.1349,44.1532,268400.0
2018-12-03 11:20:00,48.22,48.22,48.05,48.07,134142.0,44.144,44.144,43.9884,44.0067,134142.0
2018-12-03 11:25:00,48.07,48.08,47.9,47.97,169503.0,44.0067,44.0158,43.8511,43.9151,169503.0
2018-12-03 11:30:00,47.98,48.12,47.98,48.09,54581.0,43.9243,44.0525,43.9243,44.025,54581.0
2018-12-03 11:35:00,48.08,48.09,47.98,48.02,118833.0,44.0158,44.025,43.9243,43.9609,118833.0
2018-12-03 11:40:00,48.01,48.06,47.96,48.03,128717.0,43.9518,43.9975,43.906,43.9701,128717.0
2018-12-03 11:45:00,48.02,48.04,47.98,48.02,68460.0,43.9609,43.9792,43.9243,43.9609,68460.0
2018-12-03 11:50:00,48.01,48.05,47.99,48.02,74072.0,43.9518,43.9884,43.9334,43.9609,74072.0
2018-12-03 11:55:00,48.0,48.04,47.98,48.03,209812.0,43.9426,43.9792,43.9243,43.9701,209812.0
2018-12-03 12:00:00,48.04,48.1,48.02,48.1,92951.0,43.9792,44.0342,43.9609,44.0342,92951.0
2018-12-03 12:05:00,48.1,48.15,48.08,48.15,57341.0,44.0342,44.0799,44.0158,44.0799,57341.0
2018-12-03 12:10:00,48.15,48.25,48.13,48.22,68883.0,44.0799,44.1715,44.0616,44.144,68883.0
2018-12-03 12:15:00,48.21,48.28,48.21,48.27,57355.0,44.1349,44.1989,44.1349,44.1898,57355.0
2018-12-03 12:20:00,48.27,48.28,48.21,48.23,66404.0,44.1898,44.1989,44.1349,44.1532,66404.0
2018-12-03 12:25:00,48.23,48.36,48.22,48.35,125969.0,44.1532,44.2722,44.144,44.263,125969.0
2018-12-03 12:30:00,48.34,48.37,48.28,48.29,144993.0,44.2539,44.2813,44.1989,44.2081,144993.0
2018-12-03 12:35:00,48.28,48.31,48.16,48.17,84601.0,44.1989,44.2264,44.0891,44.0982,84601.0
2018-12-03 12:40:00,48.17,48.18,48.05,48.07,68190.0,44.0982,44.1074,43.9884,44.0067,68190.0
2018-12-03 12:45:00,48.08,48.15,48.06,48.12,96748.0,44.0158,44.0799,43.9975,44.0525,96748.0
2018-12-03 12:50:00,48.12,48.15,48.09,48.13,54089.0,44.0525,44.0799,44.025,44.0616,54089.0
2018-12-03 12:55:00,48.13,48.21,48.1,48.19,185769.0,44.0616,44.1349,44.0342,44.1165,185769.0
2018-12-03 13:00:00,48.19,48.21,48.15,48.21,81831.0,44.1165,44.1349,44.0799,44.1349,81831.0
2018-12-03 13:05:00,48.21,48.33,48.15,48.3,181269.0,44.1349,44.2447,44.0799,44.2172,181269.0
2018-12-03 13:10:00,48.31,48.45,48.3,48.37,157227.0,44.2264,44.3546,44.2172,44.2813,157227.0
2018-12-03 13:15:00,48.37,48.43,48.36,48.38,55268.0,44.2813,44.3363,44.2722,44.2905,55268.0
2018-12-03 13:20:00,48.39,48.68,48.38,48.6,122053.0,44.2996,44.5651,44.2905,44.4919,122053.0
2018-12-03 13:25:00,48.59,48.66,48.57,48.66,90247.0,44.4827,44.5468,44.4644,44.5468,90247.0
2018-12-03 13:30:00,48.65,48.7,48.55,48.55,97772.0,44.5377,44.5834,44.4461,44.4461,97772.0
2018-12-03 13:35:00,48.55,48.56,48.48,48.48,62014.0,44.4461,44.4553,44.382,44.382,62014.0
2018-12-03 13:40:00,48.48,48.49,48.41,48.43,49962.0,44.382,44.3912,44.3179,44.3363,49962.0
2018-12-03 13:45:00,48.44,48.45,48.31,48.35,62891.0,44.3454,44.3546,44.2264,44.263,62891.0
2018-12-03 13:50:00,48.34,48.39,48.34,48.38,30783.0,44.2539,44.2996,44.2539,44.2905,30783.0
2018-12-03 13:55:00,48.37,48.38,48.31,48.32,87413.0,44.2813,44.2905,44.2264,44.2356,87413.0
2018-12-03 14:00:00,48.33,48.42,48.32,48.36,148337.0,44.2447,44.3271,44.2356,44.2722,148337.0
2018-12-03 14:05:00,48.37,48.4,48.21,48.27,70946.0,44.2813,44.3088,44.1349,44.1898,70946.0
2018-12-03 14:10:00,48.27,48.33,48.24,48.26,73455.0,44.1898,44.2447,44.1623,44.1806,73455.0
2018-12-03 14:15:00,48.26,48.34,48.26,48.3,151872.0,44.1806,44.2539,44.1806,44.2172,151872.0
2018-12-03 14:20:00,48.3,48.36,48.29,48.33,55358.0,44.2172,44.2722,44.2081,44.2447,55358.0
2018-12-03 14:25:00,48.33,48.37,48.27,48.34,125454.0,44.2447,44.2813,44.1898,44.2539,125454.0
2018-12-03 14:30:00,48.34,48.39,48.32,48.36,103919.0,44.2539,44.2996,44.2356,44.2722,103919.0
2018-12-03 14:35:00,48.35,48.36,48.23,48.25,69860.0,44.263,44.2722,44.1532,44.1715,69860.0
2018-12-03 14:40:00,48.25,48.29,48.16,48.18,102510.0,44.1715,44.2081,44.0891,44.1074,102510.0
2018-12-03 14:45:00,48.18,48.24,48.09,48.14,147374.0,44.1074,44.1623,44.025,44.0708,147374.0
2018-12-03 14:50:00,48.13,48.2,48.08,48.09,88228.0,44.0616,44.1257,44.0158,44.025,88228.0
2018-12-03 14:55:00,48.1,48.18,48.06,48.17,68999.0,44.0342,44.1074,43.9975,44.0982,68999.0
2018-12-03 15:00:00,48.17,48.24,48.15,48.2,93553.0,44.0982,44.1623,44.0799,44.1257,93553.0
2018-12-03 15:05:00,48.19,48.27,48.15,48.19,114843.0,44.1165,44.1898,44.0799,44.1165,114843.0
2018-12-03 15:10:00,48.19,48.34,48.18,48.3,76117.0,44.1165,44.2539,44.1074,44.2172,76117.0
2018-12-03 15:15:00,48.29,48.37,48.29,48.33,76077.0,44.2081,44.2813,44.2081,44.2447,76077.0
2018-12-03 15:20:00,48.33,48.36,48.24,48.27,107963.0,44.2447,44.2722,44.1623,44.1898,107963.0
2018-12-03 15:25:00,48.26,48.31,48.19,48.3,114244.0,44.1806,44.2264,44.1165,44.2172,114244.0
2018-12-03 15:30:00,48.3,48.32,48.25,48.3,149946.0,44.2172,44.2356,44.1715,44.2172,149946.0
2018-12-03 15:35:00,48.3,48.35,48.3,48.34,151190.0,44.2172,44.263,44.2172,44.2539,151190.0
2018-12-03 15:40:00,48.34,48.34,48.21,48.23,141675.0,44.2539,44.2539,44.1349,44.1532,141675.0
2018-12-03 15:45:00,48.23,48.29,48.21,48.28,171726.0,44.1532,44.2081,44.1349,44.1989,171726.0
2018-12-03 15:50:00,48.29,48.31,48.22,48.26,210517.0,44.2081,44.2264,44.144,44.1806,210517.0
2018-12-03 15:55:00,48.26,48.4,48.26,48.39,594969.0,44.1806,44.3088,44.1806,44.2996,594969.0
2018-12-04 09:30:00,48.52,48.77,48.31,48.54,201114.0,44.4186,44.6475,44.2264,44.437,201114.0
2018-12-04 09:35:00,48.55,48.69,48.41,48.48,62242.0,44.4461,44.5743,44.3179,44.382,62242.0
2018-12-04 09:40:00,48.48,48.59,48.18,48.19,81248.0,44.382,44.4827,44.1074,44.1165,81248.0
2018-12-04 09:45:00,48.19,48.29,48.07,48.14,57642.0,44.1165,44.2081,44.0067,44.0708,57642.0
2018-12-04 09:50:00,48.14,48.21,48.02,48.05,45692.0,44.0708,44.1349,43.9609,43.9884,45692.0
2018-12-04 09:55:00,48.04,48.04,47.82,47.9,88196.0,43.9792,43.9792,43.7778,43.8511,88196.0
2018-12-04 10:00:00,47.9,48.01,47.82,47.94,40853.0,43.8511,43.9518,43.7778,43.8877,40853.0
2018-12-04 10:05:00,47.94,47.94,47.82,47.92,49361.0,43.8877,43.8877,43.7778,43.8694,49361.0
2018-12-04 10:10:00,47.93,47.99,47.83,47.84,39111.0,43.8785,43.9334,43.787,43.7961,39111.0
2018-12-04 10:15:00,47.83,47.96,47.82,47.85,40197.0,43.787,43.906,43.7778,43.8053,40197.0
2018-12-04 10:20:00,47.85,47.91,47.78,47.84,55715.0,43.8053,43.8602,43.7412,43.7961,55715.0
2018-12-04 10:25:00,47.83,47.91,47.79,47.9,57132.0,43.787,43.8602,43.7504,43.8511,57132.0
2018-12-04 10:30:00,47.92,47.96,47.82,47.89,60627.0,43.8694,43.906,43.7778,43.8419,60627.0
2018-12-04 10:35:00,47.89,48.0,47.86,47.98,59567.0,43.8419,43.9426,43.8144,43.9243,59567.0
2018-12-04 10:40:00,47.98,48.04,47.85,47.87,208296.0,43.9243,43.9792,43.8053,43.8236,208296.0
2018-12-04 10:45:00,47.86,47.91,47.83,47.91,40364.0,43.8144,43.8602,43.787,43.8602,40364.0
2018-12-04 10:50:00,47.91,47.91,47.79,47.83,157839.0,43.8602,43.8602,43.7504,43.787,157839.0
2018-12-04 10:55:00,47.84,47.89,47.78,47.87,85674.0,43.7961,43.8419,43.7412,43.8236,85674.0
2018-12-04 11:00:00,47.86,47.92,47.78,47.92,79719.0,43.8144,43.8694,43.7412,43.8694,79719.0
2018-12-04 11:05:00,47.93,47.96,47.9,47.93,62629.0,43.8785,43.906,43.8511,43.8785,62629.0
2018-12-04 11:10:00,47.93,47.94,47.8,47.8,58869.0,43.8785,43.8877,43.7595,43.7595,58869.0
2018-12-04 11:15:00,47.81,47.85,47.74,47.81,147861.0,43.7687,43.8053,43.7046,43.7687,147861.0
2018-12-04 11:20:00,47.81,47.88,47.8,47.87,88620.0,43.7687,43.8327,43.7595,43.8236,88620.0
2018-12-04 11:25:00,47.86,47.88,47.82,47.86,57904.0,43.8144,43.8327,43.7778,43.8144,57904.0
2018-12-04 11:30:00,47.86,47.86,47.76,47.76,72585.0,43.8144,43.8144,43.7229,43.7229,72585.0
2018-12-04 11:35:00,47.76,47.83,47.74,47.77,51542.0,43.7229,43.787,43.7046,43.732,51542.0
2018-12-04 11:40:00,47.77,47.9,47.77,47.86,43217.0,43.732,43.8511,43.732,43.8144,43217.0
2018-12-04 11:45:00,47.86,47.88,47.78,47.82,98019.0,43.8144,43.8327,43.7412,43.7778,98019.0
2018-12-04 11:50:00,47.81,47.93,47.79,47.93,199747.0,43.7687,43.8785,43.7504,43.8785,199747.0
2018-12-04 11:55:00,47.93,47.93,47.79,47.81,101011.0,43.8785,43.8785,43.7504,43.7687,101011.0
2018-12-04 12:00:00,47.81,47.82,47.69,47.7,115281.0,43.7687,43.7778,43.6588,43.668,115281.0
2018-12-04 12:05:00,47.69,47.69,47.49,47.68,155362.0,43.6588,43.6588,43.4757,43.6497,155362.0
2018-12-04 12:10:00,47.68,47.7,47.48,47.48,128571.0,43.6497,43.668,43.4666,43.4666,128571.0
2018-12-04 12:15:00,47.46,47.61,47.41,47.59,81353.0,43.4482,43.5856,43.4025,43.5673,81353.0
2018-12-04 12:20:00,47.58,47.6,47.47,47.47,90865.0,43.5581,43.5764,43.4574,43.4574,90865.0
2018-12-04 12:25:00,47.47,47.54,47.37,47.37,79459.0,43.4574,43.5215,43.3659,43.3659,79459.0
2018-12-04 12:30:00,47.38,47.41,47.23,47.39,83619.0,43.375,43.4025,43.2377,43.3842,83619.0
2018-12-04 12:35:00,47.39,47.5,47.36,47.44,122442.0,43.3842,43.4849,43.3567,43.4299,122442.0
2018-12-04 12:40:00,47.44,47.53,47.4,47.46,67006.0,43.4299,43.5123,43.3933,43.4482,67006.0
2018-12-04 12:45:00,47.46,47.58,47.46,47.54,111868.0,43.4482,43.5581,43.4482,43.5215,111868.0
2018-12-04 12:50:00,47.54,47.57,47.52,47.54,103385.0,43.5215,43.549,43.5032,43.5215,103385.0
2018-12-04 12:55:00,47.54,47.57,47.49,47.51,90338.0,43.5215,43.549,43.4757,43.494,90338.0
2018-12-04 13:00:00,47.5,47.53,47.43,47.51,55876.0,43.4849,43.5123,43.4208,43.494,55876.0
2018-12-04 13:05:00,47.5,47.55,47.45,47.49,38122.0,43.4849,43.5306,43.4391,43.4757,38122.0
2018-12-04 13:10:00,47.5,47.52,47.41,47.41,54144.0,43.4849,43.5032,43.4025,43.4025,54144.0
2018-12-04 13:15:00,47.4,47.47,47.36,47.44,77791.0,43.3933,43.4574,43.3567,43.4299,77791.0
2018-12-04 13:20:00,47.44,47.46,47.32,47.33,74600.0,43.4299,43.4482,43.3201,43.3292,74600.0
2018-12-04 13:25:00,47.32,47.34,47.09,47.19,61574.0,43.3201,43.3384,43.1095,43.2011,61574.0
2018-12-04 13:30:00,47.19,47.3,47.15,47.27,99241.0,43.2011,43.3018,43.1645,43.2743,99241.0
2018-12-04 13:35:00,47.26,47.28,47.05,47.08,136080.0,43.2652,43.2835,43.0729,43.1004,136080.0
2018-12-04 13:40:00,47.08,47.19,46.94,47.17,67347.0,43.1004,43.2011,42.9722,43.1828,67347.0
2018-12-04 13:45:00,47.16,47.29,47.12,47.22,80789.0,43.1736,43.2926,43.137,43.2285,80789.0
2018-12-04 13:50:00,47.23,47.26,47.16,47.22,38501.0,43.2377,43.2652,43.1736,43.2285,38501.0
2018-12-04 13:55:00,47.22,47.33,47.21,47.25,43529.0,43.2285,43.3292,43.2194,43.256,43529.0
2018-12-04 14:00:00,47.24,47.37,47.19,47.29,156382.0,43.2468,43.3659,43.2011,43.2926,156382.0
2018-12-04 14:05:00,47.3,47.41,47.29,47.39,47981.0,43.3018,43.4025,43.2926,43.3842,47981.0
2018-12-04 14:10:00,47.39,47.54,47.38,47.52,79783.0,43.3842,43.5215,43.375,43.5032,79783.0
2018-12-04 14:15:00,47.52,47.64,47.51,47.55,180653.0,43.5032,43.613,43.494,43.5306,180653.0
2018-12-04 14:20:00,47.56,47.56,47.48,47.48,129285.0,43.5398,43.5398,43.4666,43.4666,129285.0
2018-12-04 14:25:00,47.48,47.5,47.41,47.43,115214.0,43.4666,43.4849,43.4025,43.4208,115214.0
2018-12-04 14:30:00,47.44,47.59,47.44,47.56,50772.0,43.4299,43.5673,43.4299,43.5398,50772.0
2018-12-04 14:35:00,47.55,47.56,47.51,47.54,49088.0,43.5306,43.5398,43.494,43.5215,49088.0
2018-12-04 14:40:00,47.55,47.58,47.48,47.54,71801.0,43.5306,43.5581,43.4666,43.5215,71801.0
2018-12-04 14:45:00,47.54,47.69,47.51,47.65,51765.0,43.5215,43.6588,43.494,43.6222,51765.0
2018-12-04 14:50:00,47.64,47.64,47.52,47.55,48213.0,43.613,43.613,43.5032,43.5306,48213.0
2018-12-04 14:55:00,47.55,47.55,47.43,47.44,57159.0,43.5306,43.5306,43.4208,43.4299,57159.0
2018-12-04 15:00:00,47.43,47.43,47.32,47.33,94019.0,43.4208,43.4208,43.3201,43.3292,94019.0
2018-12-04 15:05:00,47.33,47.42,47.32,47.36,102055.0,43.3292,43.4116,43.3201,43.3567,102055.0
2018-12-04 15:10:00,47.37,47.39,47.28,47.34,85143.0,43.3659,43.3842,43.2835,43.3384,85143.0
2018-12-04 15:15:00,47.34,47.43,47.27,47.29,73937.0,43.3384,43.4208,43.2743,43.2926,73937.0
2018-12-04 15:20:00,47.29,47.38,47.16,47.17,59380.0,43.2926,43.375,43.1736,43.1828,59380.0
2018-12-04 15:25:00,47.16,47.32,47.15,47.26,131364.0,43.1736,43.3201,43.1645,43.2652,131364.0
2018-12-04 15:30:00,47.27,47.41,47.24,47.4,196333.0,43.2743,43.4025,43.2468,43.3933,196333.0
2018-12-04 15:35:00,47.39,47.5,47.29,47.31,125172.0,43.3842,43.4849,43.2926,43.3109,125172.0
2018-12-04 15:40:00,47.31,47.32,47.21,47.28,140137.0,43.3109,43.3201,43.2194,43.2835,140137.0
2018-12-04 15:45:00,47.27,47.29,47.21,47.25,151827.0,43.2743,43.2926,43.2194,43.256,151827.0
2018-12-04 15:50:00,47.25,47.31,47.18,47.19,189977.0,43.256,43.3109,43.1919,43.2011,189977.0
2018-12-04 15:55:00,47.19,47.22,47.13,47.19,623439.0,43.2011,43.2285,43.1461,43.2011,623439.0
2018-12-06 09:30:00,46.7,46.82,46.26,46.55,249695.0,42.7525,42.8623,42.3497,42.6152,249695.0
2018-12-06 09:35:00,46.54,46.77,46.47,46.76,76674.0,42.606,42.8166,42.5419,42.8074,76674.0
2018-12-06 09:40:00,46.74,46.86,46.54,46.77,76450.0,42.7891,42.899,42.606,42.8166,76450.0
2018-12-06 09:45:00,46.76,46.85,46.41,46.42,82611.0,42.8074,42.8898,42.487,42.4962,82611.0
2018-12-06 09:50:00,46.43,46.48,46.05,46.05,106324.0,42.5053,42.5511,42.1574,42.1574,106324.0
2018-12-06 09:55:00,46.07,46.23,46.06,46.19,52119.0,42.1757,42.3222,42.1666,42.2856,52119.0
2018-12-06 10:00:00,46.19,46.39,46.15,46.38,50311.0,42.2856,42.4687,42.249,42.4595,50311.0
2018-12-06 10:05:00,46.35,46.42,46.24,46.34,51041.0,42.4321,42.4962,42.3314,42.4229,51041.0
2018-12-06 10:10:00,46.34,46.41,46.25,46.41,72195.0,42.4229,42.487,42.3405,42.487,72195.0
2018-12-06 10:15:00,46.42,46.56,46.42,46.52,95999.0,42.4962,42.6243,42.4962,42.5877,95999.0
2018-12-06 10:20:00,46.51,46.67,46.45,46.66,87451.0,42.5786,42.725,42.5236,42.7159,87451.0
2018-12-06 10:25:00,46.63,46.66,46.55,46.57,153122.0,42.6884,42.7159,42.6152,42.6335,153122.0
2018-12-06 10:30:00,46.58,46.62,46.45,46.5,82969.0,42.6426,42.6793,42.5236,42.5694,82969.0
2018-12-06 10:35:00,46.52,46.6,46.36,46.49,79211.0,42.5877,42.6609,42.4412,42.5602,79211.0
2018-12-06 10:40:00,46.51,46.56,46.39,46.41,128009.0,42.5786,42.6243,42.4687,42.487,128009.0
2018-12-06 10:45:00,46.41,46.43,46.22,46.28,126384.0,42.487,42.5053,42.3131,42.368,126384.0
2018-12-06 10:50:00,46.29,46.47,46.29,46.4,105572.0,42.3771,42.5419,42.3771,42.4778,105572.0
2018-12-06 10:55:00,46.4,46.4,46.2,46.2,107360.0,42.4778,42.4778,42.2948,42.2948,107360.0
2018-12-06 11:00:00,46.19,46.23,46.02,46.19,202262.0,42.2856,42.3222,42.13,42.2856,202262.0
2018-12-06 11:05:00,46.17,46.18,46.03,46.03,97300.0,42.2673,42.2764,42.1391,42.1391,97300.0
2018-12-06 11:10:00,46.04,46.07,45.9,45.91,102031.0,42.1483,42.1757,42.0201,42.0293,102031.0
2018-12-06 11:15:00,45.93,46.02,45.9,46.0,47521.0,42.0476,42.13,42.0201,42.1117,47521.0
2018-12-06 11:20:00,46.0,46.11,45.94,45.98,101958.0,42.1117,42.2124,42.0567,42.0934,101958.0
2018-12-06 11:25:00,45.99,46.03,45.81,45.87,153285.0,42.1025,42.1391,41.9377,41.9927,153285.0
2018-12-06 11:30:00,45.87,46.07,45.87,46.04,94504.0,41.9927,42.1757,41.9927,42.1483,94504.0
2018-12-06 11:35:00,46.06,46.11,46.02,46.07,70635.0,42.1666,42.2124,42.13,42.1757,70635.0
2018-12-06 11:40:00,46.05,46.08,45.95,45.97,93480.0,42.1574,42.1849,42.0659,42.0842,93480.0
2018-12-06 11:45:00,45.97,46.04,45.95,46.03,183413.0,42.0842,42.1483,42.0659,42.1391,183413.0
2018-12-06 11:50:00,46.03,46.11,45.94,45.97,161115.0,42.1391,42.2124,42.0567,42.0842,161115.0
2018-12-06 11:55:00,45.97,46.2,45.97,46.19,74233.0,42.0842,42.2948,42.0842,42.2856,74233.0
2018-12-06 12:00:00,46.18,46.2,46.06,46.08,84055.0,42.2764,42.2948,42.1666,42.1849,84055.0
2018-12-06 12:05:00,46.07,46.1,46.02,46.06,67707.0,42.1757,42.2032,42.13,42.1666,67707.0
2018-12-06 12:10:00,46.06,46.09,45.94,46.02,62414.0,42.1666,42.1941,42.0567,42.13,62414.0
2018-12-06 12:15:00,46.03,46.07,45.92,45.96,130657.0,42.1391,42.1757,42.0384,42.075,130657.0
2018-12-06 12:20:00,45.95,46.07,45.89,46.05,123937.0,42.0659,42.1757,42.011,42.1574,123937.0
2018-12-06 12:25:00,46.05,46.15,46.01,46.13,153014.0,42.1574,42.249,42.1208,42.2307,153014.0
2018-12-06 12:30:00,46.13,46.3,46.09,46.19,98950.0,42.2307,42.3863,42.1941,42.2856,98950.0
2018-12-06 12:35:00,46.19,46.28,46.14,46.17,75943.0,42.2856,42.368,42.2398,42.2673,75943.0
2018-12-06 12:40:00,46.17,46.19,46.12,46.19,83446.0,42.2673,42.2856,42.2215,42.2856,83446.0
2018-12-06 12:45:00,46.18,46.19,46.11,46.15,137175.0,42.2764,42.2856,42.2124,42.249,137175.0
2018-12-06 12:50:00,46.15,46.2,46.1,46.15,288118.0,42.249,42.2948,42.2032,42.249,288118.0
2018-12-06 12:55:00,46.15,46.17,46.08,46.09,144726.0,42.249,42.2673,42.1849,42.1941,144726.0
2018-12-06 13:00:00,46.1,46.11,45.99,46.0,137062.0,42.2032,42.2124,42.1025,42.1117,137062.0
2018-12-06 13:05:00,46.0,46.03,45.86,45.88,82521.0,42.1117,42.1391,41.9835,42.0018,82521.0
2018-12-06 13:10:00,45.88,45.89,45.83,45.87,94777.0,42.0018,42.011,41.956,41.9927,94777.0
2018-12-06 13:15:00,45.87,45.98,45.85,45.9,112162.0,41.9927,42.0934,41.9743,42.0201,112162.0
2018-12-06 13:20:00,45.89,45.93,45.81,45.91,78906.0,42.011,42.0476,41.9377,42.0293,78906.0
2018-12-06 13:25:00,45.91,45.93,45.86,45.87,78233.0,42.0293,42.0476,41.9835,41.9927,78233.0
2018-12-06 13:30:00,45.86,45.87,45.74,45.81,82236.0,41.9835,41.9927,41.8736,41.9377,82236.0
2018-12-06 13:35:00,45.8,45.89,45.76,45.82,42859.0,41.9286,42.011,41.8919,41.9469,42859.0
2018-12-06 13:40:00,45.82,45.93,45.81,45.83,42081.0,41.9469,42.0476,41.9377,41.956,42081.0
2018-12-06 13:45:00,45.83,45.93,45.82,45.9,86339.0,41.956,42.0476,41.9469,42.0201,86339.0
2018-12-06 13:50:00,45.9,45.94,45.84,45.92,39937.0,42.0201,42.0567,41.9652,42.0384,39937.0
2018-12-06 13:55:00,45.93,46.07,45.87,46.05,47362.0,42.0476,42.1757,41.9927,42.1574,47362.0
2018-12-06 14:00:00,46.05,46.26,46.05,46.21,204954.0,42.1574,42.3497,42.1574,42.3039,204954.0
2018-12-06 14:05:00,46.21,46.27,46.15,46.22,127773.0,42.3039,42.3588,42.249,42.3131,127773.0
2018-12-06 14:10:00,46.22,46.22,46.11,46.16,124694.0,42.3131,42.3131,42.2124,42.2581,124694.0
2018-12-06 14:15:00,46.15,46.17,45.95,45.96,93304.0,42.249,42.2673,42.0659,42.075,93304.0
2018-12-06 14:20:00,45.96,46.07,45.96,46.04,51265.0,42.075,42.1757,42.075,42.1483,51265.0
2018-12-06 14:25:00,46.03,46.17,46.03,46.16,53150.0,42.1391,42.2673,42.1391,42.2581,53150.0
2018-12-06 14:30:00,46.16,46.16,46.01,46.05,59581.0,42.2581,42.2581,42.1208,42.1574,59581.0
2018-12-06 14:35:00,46.06,46.15,46.04,46.11,103463.0,42.1666,42.249,42.1483,42.2124,103463.0
2018-12-06 14:40:00,46.11,46.17,46.04,46.05,103352.0,42.2124,42.2673,42.1483,42.1574,103352.0
2018-12-06 14:45:00,46.05,46.1,45.88,45.97,74562.0,42.1574,42.2032,42.0018,42.0842,74562.0
2018-12-06 14:50:00,45.97,46.13,45.96,46.11,113014.0,42.0842,42.2307,42.075,42.2124,113014.0
2018-12-06 14:55:00,46.11,46.16,46.04,46.1,111528.0,42.2124,42.2581,42.1483,42.2032,111528.0
2018-12-06 15:00:00,46.11,46.18,46.01,46.04,160756.0,42.2124,42.2764,42.1208,42.1483,160756.0
2018-12-06 15:05:00,46.04,46.07,45.95,46.03,119124.0,42.1483,42.1757,42.0659,42.1391,119124.0
2018-12-06 15:10:00,46.02,46.08,45.95,45.99,118498.0,42.13,42.1849,42.0659,42.1025,118498.0
2018-12-06 15:15:00,46.0,46.13,45.97,46.11,112075.0,42.1117,42.2307,42.0842,42.2124,112075.0
2018-12-06 15:20:00,46.11,46.15,46.04,46.13,86041.0,42.2124,42.249,42.1483,42.2307,86041.0
2018-12-06 15:25:00,46.13,46.27,46.12,46.24,75951.0,42.2307,42.3588,42.2215,42.3314,75951.0
2018-12-06 15:30:00,46.23,46.34,46.2,46.23,201823.0,42.3222,42.4229,42.2948,42.3222,201823.0
2018-12-06 15:35:00,46.23,46.27,46.18,46.25,261390.0,42.3222,42.3588,42.2764,42.3405,261390.0
2018-12-06 15:40:00,46.24,46.38,46.19,46.37,136837.0,42.3314,42.4595,42.2856,42.4504,136837.0
2018-12-06 15:45:00,46.37,46.56,46.36,46.55,233275.0,42.4504,42.6243,42.4412,42.6152,233275.0
2018-12-06 15:50:00,46.54,46.56,46.36,46.41,337878.0,42.606,42.6243,42.4412,42.487,337878.0
2018-12-06 15:55:00,46.41,46.51,46.32,46.47,728360.0,42.487,42.5786,42.4046,42.5419,728360.0
2018-12-07 09:30:00,46.37,46.41,46.17,46.28,159814.0,42.4504,42.487,42.2673,42.368,159814.0
2018-12-07 09:35:00,46.26,46.29,46.15,46.2,151950.0,42.3497,42.3771,42.249,42.2948,151950.0
2018-12-07 09:40:00,46.19,46.37,46.1,46.13,75888.0,42.2856,42.4504,42.2032,42.2307,75888.0
2018-12-07 09:45:00,46.13,46.18,45.97,45.98,87843.0,42.2307,42.2764,42.0842,42.0934,87843.0
2018-12-07 09:50:00,45.97,46.05,45.83,45.83,120866.0,42.0842,42.1574,41.956,41.956,120866.0
2018-12-07 09:55:00,45.83,45.89,45.75,45.75,178633.0,41.956,42.011,41.8828,41.8828,178633.0
2018-12-07 10:00:00,45.77,45.86,45.76,45.79,164129.0,41.9011,41.9835,41.8919,41.9194,164129.0
2018-12-07 10:05:00,45.78,45.78,45.51,45.59,131641.0,41.9103,41.9103,41.6631,41.7363,131641.0
2018-12-07 10:10:00,45.59,45.59,45.37,45.46,115541.0,41.7363,41.7363,41.5349,41.6173,115541.0
2018-12-07 10:15:00,45.46,45.46,45.25,45.3,113214.0,41.6173,41.6173,41.4251,41.4708,113214.0
2018-12-07 10:20:00,45.29,45.4,45.21,45.23,110206.0,41.4617,41.5624,41.3884,41.4067,110206.0
2018-12-07 10:25:00,45.23,45.45,45.15,45.37,90269.0,41.4067,41.6082,41.3335,41.5349,90269.0
2018-12-07 10:30:00,45.38,45.57,45.36,45.43,91745.0,41.5441,41.718,41.5258,41.5898,91745.0
2018-12-07 10:35:00,45.42,45.51,45.31,45.44,103038.0,41.5807,41.6631,41.48,41.599,103038.0
2018-12-07 10:40:00,45.43,45.67,45.37,45.64,160356.0,41.5898,41.8096,41.5349,41.7821,160356.0
2018-12-07 10:45:00,45.61,45.69,45.54,45.54,81737.0,41.7546,41.8279,41.6905,41.6905,81737.0
2018-12-07 10:50:00,45.54,45.54,45.4,45.48,119422.0,41.6905,41.6905,41.5624,41.6356,119422.0
2018-12-07 10:55:00,45.5,45.51,45.43,45.51,86619.0,41.6539,41.6631,41.5898,41.6631,86619.0
2018-12-07 11:00:00,45.52,45.61,45.41,45.44,131793.0,41.6722,41.7546,41.5715,41.599,131793.0
2018-12-07 11:05:00,45.44,45.44,45.23,45.26,70501.0,41.599,41.599,41.4067,41.4342,70501.0
2018-12-07 11:10:00,45.28,45.34,45.1,45.15,173446.0,41.4525,41.5075,41.2877,41.3335,173446.0
2018-12-07 11:15:00,45.14,45.28,45.12,45.25,75507.0,41.3244,41.4525,41.306,41.4251,75507.0
2018-12-07 11:20:00,45.24,45.24,45.09,45.16,79618.0,41.4159,41.4159,41.2786,41.3427,79618.0
2018-12-07 11:25:00,45.16,45.22,45.11,45.17,127778.0,41.3427,41.3976,41.2969,41.3518,127778.0
2018-12-07 11:30:00,45.16,45.26,45.12,45.21,104825.0,41.3427,41.4342,41.306,41.3884,104825.0
2018-12-07 11:35:00,45.22,45.25,45.17,45.24,58842.0,41.3976,41.4251,41.3518,41.4159,58842.0
2018-12-07 11:40:00,45.25,45.49,45.22,45.4,75539.0,41.4251,41.6448,41.3976,41.5624,75539.0
2018-12-07 11:45:00,45.4,45.51,45.38,45.48,47084.0,41.5624,41.6631,41.5441,41.6356,47084.0
2018-12-07 11:50:00,45.48,45.48,45.29,45.3,56191.0,41.6356,41.6356,41.4617,41.4708,56191.0
2018-12-07 11:55:00,45.3,45.33,45.23,45.24,69434.0,41.4708,41.4983,41.4067,41.4159,69434.0
2018-12-07 12:00:00,45.23,45.36,45.21,45.35,73246.0,41.4067,41.5258,41.3884,41.5166,73246.0
2018-12-07 12:05:00,45.36,45.38,45.3,45.38,63234.0,41.5258,41.5441,41.4708,41.5441,63234.0
2018-12-07 12:10:00,45.37,45.42,45.34,45.35,62409.0,41.5349,41.5807,41.5075,41.5166,62409.0
2018-12-07 12:15:00,45.36,45.39,45.26,45.31,62535.0,41.5258,41.5532,41.4342,41.48,62535.0
2018-12-07 12:20:00,45.3,45.42,45.29,45.39,85886.0,41.4708,41.5807,41.4617,41.5532,85886.0
2018-12-07 12:25:00,45.38,45.4,45.26,45.35,90606.0,41.5441,41.5624,41.4342,41.5166,90606.0
2018-12-07 12:30:00,45.34,45.34,45.22,45.28,53116.0,41.5075,41.5075,41.3976,41.4525,53116.0
2018-12-07 12:35:00,45.3,45.32,45.18,45.21,116399.0,41.4708,41.4891,41.361,41.3884,116399.0
2018-12-07 12:40:00,45.22,45.28,45.16,45.27,69131.0,41.3976,41.4525,41.3427,41.4434,69131.0
2018-12-07 12:45:00,45.28,45.39,45.27,45.36,52539.0,41.4525,41.5532,41.4434,41.5258,52539.0
2018-12-07 12:50:00,45.36,45.49,45.36,45.48,105164.0,41.5258,41.6448,41.5258,41.6356,105164.0
2018-12-07 12:55:00,45.48,45.66,45.48,45.64,59851.0,41.6356,41.8004,41.6356,41.7821,59851.0
2018-12-07 13:00:00,45.64,45.74,45.57,45.68,54959.0,41.7821,41.8736,41.718,41.8187,54959.0
2018-12-07 13:05:00,45.67,45.68,45.5,45.5,68424.0,41.8096,41.8187,41.6539,41.6539,68424.0
2018-12-07 13:10:00,45.51,45.56,45.47,45.47,60287.0,41.6631,41.7089,41.6265,41.6265,60287.0
2018-12-07 13:15:00,45.47,45.49,45.42,45.43,50587.0,41.6265,41.6448,41.5807,41.5898,50587.0
2018-12-07 13:20:00,45.43,45.49,45.41,45.45,101242.0,41.5898,41.6448,41.5715,41.6082,101242.0
2018-12-07 13:25:00,45.46,45.48,45.4,45.46,122777.0,41.6173,41.6356,41.5624,41.6173,122777.0
2018-12-07 13:30:00,45.45,45.45,45.22,45.24,86577.0,41.6082,41.6082,41.3976,41.4159,86577.0
2018-12-07 13:35:00,45.25,45.37,45.25,45.35,86108.0,41.4251,41.5349,41.4251,41.5166,86108.0
2018-12-07 13:40:00,45.34,45.52,45.32,45.44,64605.0,41.5075,41.6722,41.4891,41.599,64605.0
2018-12-07 13:45:00,45.44,45.53,45.36,45.37,52683.0,41.599,41.6814,41.5258,41.5349,52683.0
2018-12-07 13:50:00,45.35,45.44,45.34,45.41,48581.0,41.5166,41.599,41.5075,41.5715,48581.0
2018-12-07 13:55:00,45.41,45.41,45.31,45.34,41064.0,41.5715,41.5715,41.48,41.5075,41064.0
2018-12-07 14:00:00,45.34,45.34,45.2,45.22,45260.0,41.5075,41.5075,41.3793,41.3976,45260.0
2018-12-07 14:05:00,45.21,45.27,45.15,45.16,52321.0,41.3884,41.4434,41.3335,41.3427,52321.0
2018-12-07 14:10:00,45.16,45.23,45.15,45.21,72996.0,41.3427,41.4067,41.3335,41.3884,72996.0
2018-12-07 14:15:00,45.21,45.35,45.19,45.35,105335.0,41.3884,41.5166,41.3701,41.5166,105335.0
2018-12-07 14:20:00,45.36,45.41,45.16,45.22,199977.0,41.5258,41.5715,41.3427,41.3976,199977.0
2018-12-07 14:25:00,45.23,45.34,45.18,45.32,75215.0,41.4067,41.5075,41.361,41.4891,75215.0
2018-12-07 14:30:00,45.32,45.35,45.24,45.28,63115.0,41.4891,41.5166,41.4159,41.4525,63115.0
2018-12-07 14:35:00,45.28,45.28,45.19,45.21,61902.0,41.4525,41.4525,41.3701,41.3884,61902.0
2018-12-07 14:40:00,45.21,45.24,45.15,45.19,42926.0,41.3884,41.4159,41.3335,41.3701,42926.0
2018-12-07 14:45:00,45.19,45.3,45.12,45.22,86965.0,41.3701,41.4708,41.306,41.3976,86965.0
2018-12-07 14:50:00,45.23,45.33,45.14,45.15,53178.0,41.4067,41.4983,41.3244,41.3335,53178.0
2018-12-07 14:55:00,45.15,45.2,45.07,45.15,62411.0,41.3335,41.3793,41.2603,41.3335,62411.0
2018-12-07 15:00:00,45.14,45.22,45.04,45.07,101783.0,41.3244,41.3976,41.2328,41.2603,101783.0
2018-12-07 15:05:00,45.08,45.24,45.07,45.24,107139.0,41.2694,41.4159,41.2603,41.4159,107139.0
2018-12-07 15:10:00,45.25,45.31,45.18,45.24,104878.0,41.4251,41.48,41.361,41.4159,104878.0
2018-12-07 15:15:00,45.24,45.31,45.18,45.3,102992.0,41.4159,41.48,41.361,41.4708,102992.0
2018-12-07 15:20:00,45.3,45.34,45.22,45.24,142184.0,41.4708,41.5075,41.3976,41.4159,142184.0
2018-12-07 15:25:00,45.23,45.41,45.22,45.38,107811.0,41.4067,41.5715,41.3976,41.5441,107811.0
2018-12-07 15:30:00,45.39,45.49,45.3,45.47,136331.0,41.5532,41.6448,41.4708,41.6265,136331.0
2018-12-07 15:35:00,45.46,45.58,45.31,45.31,152318.0,41.6173,41.7272,41.48,41.48,152318.0
2018-12-07 15:40:00,45.31,45.38,45.26,45.28,151531.0,41.48,41.5441,41.4342,41.4525,151531.0
2018-12-07 15:45:00,45.28,45.32,45.19,45.19,145525.0,41.4525,41.4891,41.3701,41.3701,145525.0
2018-12-07 15:50:00,45.18,45.33,45.18,45.27,238618.0,41.361,41.4983,41.361,41.4434,238618.0
2018-12-07 15:55:00,45.28,45.33,45.26,45.28,408937.0,41.4525,41.4983,41.4342,41.4525,408937.0
2018-12-10 09:30:00,45.58,45.79,45.41,45.59,223976.0,41.7272,41.9194,41.5715,41.7363,223976.0
2018-12-10 09:35:00,45.59,45.79,45.56,45.61,118504.0,41.7363,41.9194,41.7089,41.7546,118504.0
2018-12-10 09:40:00,45.63,45.63,45.26,45.53,95086.0,41.7729,41.7729,41.4342,41.6814,95086.0
2018-12-10 09:45:00,45.54,45.67,45.4,45.4,72794.0,41.6905,41.8096,41.5624,41.5624,72794.0
2018-12-10 09:50:00,45.39,45.43,45.2,45.29,54635.0,41.5532,41.5898,41.3793,41.4617,54635.0
2018-12-10 09:55:00,45.31,45.46,45.27,45.37,68422.0,41.48,41.6173,41.4434,41.5349,68422.0
2018-12-10 10:00:00,45.37,45.38,45.21,45.32,48918.0,41.5349,41.5441,41.3884,41.4891,48918.0
2018-12-10 10:05:00,45.33,45.43,45.29,45.3,40670.0,41.4983,41.5898,41.4617,41.4708,40670.0
2018-12-10 10:10:00,45.3,45.56,45.25,45.56,39121.0,41.4708,41.7089,41.4251,41.7089,39121.0
2018-12-10 10:15:00,45.53,45.66,45.43,45.65,69617.0,41.6814,41.8004,41.5898,41.7912,69617.0
2018-12-10 10:20:00,45.66,45.81,45.63,45.74,67378.0,41.8004,41.9377,41.7729,41.8736,67378.0
2018-12-10 10:25:00,45.76,45.84,45.65,45.82,106243.0,41.8919,41.9652,41.7912,41.9469,106243.0
2018-12-10 10:30:00,45.81,45.84,45.63,45.68,83272.0,41.9377,41.9652,41.7729,41.8187,83272.0
2018-12-10 10:35:00,45.67,45.76,45.58,45.59,64025.0,41.8096,41.8919,41.7272,41.7363,64025.0
2018-12-10 10:40:00,45.58,45.64,45.52,45.56,36124.0,41.7272,41.7821,41.6722,41.7089,36124.0
2018-12-10 10:45:00,45.55,45.72,45.5,45.66,47835.0,41.6997,41.8553,41.6539,41.8004,47835.0
2018-12-10 10:50:00,45.66,45.66,45.33,45.34,61109.0,41.8004,41.8004,41.4983,41.5075,61109.0
2018-12-10 10:55:00,45.36,45.46,45.28,45.38,37216.0,41.5258,41.6173,41.4525,41.5441,37216.0
2018-12-10 11:00:00,45.38,45.4,45.05,45.2,59042.0,41.5441,41.5624,41.242,41.3793,59042.0
2018-12-10 11:05:00,45.21,45.42,45.15,45.3,40673.0,41.3884,41.5807,41.3335,41.4708,40673.0
2018-12-10 11:10:00,45.28,45.36,45.19,45.34,36606.0,41.4525,41.5258,41.3701,41.5075,36606.0
2018-12-10 11:15:00,45.32,45.34,45.17,45.31,53886.0,41.4891,41.5075,41.3518,41.48,53886.0
2018-12-10 11:20:00,45.31,45.37,45.18,45.2,58538.0,41.48,41.5349,41.361,41.3793,58538.0
2018-12-10 11:25:00,45.19,45.34,45.19,45.29,44806.0,41.3701,41.5075,41.3701,41.4617,44806.0
2018-12-10 11:30:00,45.29,45.37,45.26,45.28,43882.0,41.4617,41.5349,41.4342,41.4525,43882.0
2018-12-10 11:35:00,45.3,45.63,45.3,45.52,35266.0,41.4708,41.7729,41.4708,41.6722,35266.0
2018-12-10 11:40:00,45.52,45.61,45.46,45.54,38503.0,41.6722,41.7546,41.6173,41.6905,38503.0
2018-12-10 11:45:00,45.53,45.73,45.53,45.73,49983.0,41.6814,41.8645,41.6814,41.8645,49983.0
2018-12-10 11:50:00,45.74,45.81,45.65,45.71,45568.0,41.8736,41.9377,41.7912,41.8462,45568.0
2018-12-10 11:55:00,45.72,45.82,45.61,45.76,79504.0,41.8553,41.9469,41.7546,41.8919,79504.0
2018-12-10 12:00:00,45.74,45.79,45.6,45.66,87987.0,41.8736,41.9194,41.7455,41.8004,87987.0
2018-12-10 12:05:00,45.66,45.78,45.64,45.71,55580.0,41.8004,41.9103,41.7821,41.8462,55580.0
2018-12-10 12:10:00,45.71,45.88,45.66,45.81,86341.0,41.8462,42.0018,41.8004,41.9377,86341.0
2018-12-10 12:15:00,45.82,45.86,45.71,45.71,58992.0,41.9469,41.9835,41.8462,41.8462,58992.0
2018-12-10 12:20:00,45.7,45.75,45.63,45.71,49158.0,41.837,41.8828,41.7729,41.8462,49158.0
2018-12-10 12:25:00,45.72,45.83,45.71,45.78,52983.0,41.8553,41.956,41.8462,41.9103,52983.0
2018-12-10 12:30:00,45.78,45.91,45.77,45.89,52836.0,41.9103,42.0293,41.9011,42.011,52836.0
2018-12-10 12:35:00,45.89,46.09,45.87,46.04,83648.0,42.011,42.1941,41.9927,42.1483,83648.0
2018-12-10 12:40:00,46.04,46.13,45.99,46.0,60954.0,42.1483,42.2307,42.1025,42.1117,60954.0
2018-12-10 12:45:00,45.99,46.11,45.96,46.1,59219.0,42.1025,42.2124,42.075,42.2032,59219.0
2018-12-10 12:50:00,46.11,46.14,46.03,46.1,84240.0,42.2124,42.2398,42.1391,42.2032,84240.0
2018-12-10 12:55:00,46.09,46.12,45.94,45.98,53308.0,42.1941,42.2215,42.0567,42.0934,53308.0
2018-12-10 13:00:00,45.98,46.0,45.92,45.94,44983.0,42.0934,42.1117,42.0384,42.0567,44983.0
2018-12-10 13:05:00,45.95,46.03,45.93,45.99,49093.0,42.0659,42.1391,42.0476,42.1025,49093.0
2018-12-10 13:10:00,45.99,46.12,45.93,46.06,69469.0,42.1025,42.2215,42.0476,42.1666,69469.0
2018-12-10 13:15:00,46.05,46.12,46.02,46.09,47931.0,42.1574,42.2215,42.13,42.1941,47931.0
2018-12-10 13:20:00,46.1,46.16,46.01,46.05,72348.0,42.2032,42.2581,42.1208,42.1574,72348.0
2018-12-10 13:25:00,46.03,46.06,46.0,46.03,34020.0,42.1391,42.1666,42.1117,42.1391,34020.0
2018-12-10 13:30:00,46.02,46.21,46.01,46.19,61060.0,42.13,42.3039,42.1208,42.2856,61060.0
2018-12-10 13:35:00,46.19,46.25,46.09,46.09,47662.0,42.2856,42.3405,42.1941,42.1941,47662.0
2018-12-10 13:40:00,46.1,46.14,46.01,46.03,39831.0,42.2032,42.2398,42.1208,42.1391,39831.0
2018-12-10 13:45:00,46.01,46.11,46.01,46.09,37250.0,42.1208,42.2124,42.1208,42.1941,37250.0
2018-12-10 13:50:00,46.09,46.23,46.08,46.14,63310.0,42.1941,42.3222,42.1849,42.2398,63310.0
2018-12-10 13:55:00,46.13,46.19,46.1,46.12,63425.0,42.2307,42.2856,42.2032,42.2215,63425.0
2018-12-10 14:00:00,46.11,46.17,46.09,46.1,61631.0,42.2124,42.2673,42.1941,42.2032,61631.0
2018-12-10 14:05:00,46.11,46.21,46.11,46.17,71585.0,42.2124,42.3039,42.2124,42.2673,71585.0
2018-12-10 14:10:00,46.16,46.22,46.13,46.14,41151.0,42.2581,42.3131,42.2307,42.2398,41151.0
2018-12-10 14:15:00,46.14,46.16,45.96,46.02,76836.0,42.2398,42.2581,42.075,42.13,76836.0
2018-12-10 14:20:00,46.02,46.11,45.97,46.05,57402.0,42.13,42.2124,42.0842,42.1574,57402.0
2018-12-10 14:25:00,46.05,46.17,46.04,46.11,54453.0,42.1574,42.2673,42.1483,42.2124,54453.0
2018-12-10 14:30:00,46.11,46.31,46.1,46.31,65933.0,42.2124,42.3955,42.2032,42.3955,65933.0
2018-12-10 14:35:00,46.31,46.32,46.24,46.24,55258.0,42.3955,42.4046,42.3314,42.3314,55258.0
2018-12-10 14:40:00,46.24,46.29,46.2,46.28,54469.0,42.3314,42.3771,42.2948,42.368,54469.0
2018-12-10 14:45:00,46.29,46.29,46.14,46.16,51782.0,42.3771,42.3771,42.2398,42.2581,51782.0
2018-12-10 14:50:00,46.16,46.19,46.15,46.19,58006.0,42.2581,42.2856,42.249,42.2856,58006.0
2018-12-10 14:55:00,46.19,46.23,46.05,46.07,86621.0,42.2856,42.3222,42.1574,42.1757,86621.0
2018-12-10 15:00:00,46.07,46.08,45.96,45.97,104143.0,42.1757,42.1849,42.075,42.0842,104143.0
2018-12-10 15:05:00,45.97,46.04,45.96,46.03,112304.0,42.0842,42.1483,42.075,42.1391,112304.0
2018-12-10 15:10:00,46.04,46.07,45.98,46.05,136476.0,42.1483,42.1757,42.0934,42.1574,136476.0
2018-12-10 15:15:00,46.06,46.06,45.94,45.98,109442.0,42.1666,42.1666,42.0567,42.0934,109442.0
2018-12-10 15:20:00,45.98,46.08,45.98,46.03,68102.0,42.0934,42.1849,42.0934,42.1391,68102.0
2018-12-10 15:25:00,46.03,46.19,46.02,46.19,99500.0,42.1391,42.2856,42.13,42.2856,99500.0
2018-12-10 15:30:00,46.19,46.31,46.19,46.31,109505.0,42.2856,42.3955,42.2856,42.3955,109505.0
2018-12-10 15:35:00,46.3,46.38,46.26,46.3,127173.0,42.3863,42.4595,42.3497,42.3863,127173.0
2018-12-10 15:40:00,46.29,46.32,46.24,46.3,142320.0,42.3771,42.4046,42.3314,42.3863,142320.0
2018-12-10 15:45:00,46.31,46.31,46.2,46.21,105134.0,42.3955,42.3955,42.2948,42.3039,105134.0
2018-12-10 15:50:00,46.2,46.25,46.17,46.21,137897.0,42.2948,42.3405,42.2673,42.3039,137897.0
2018-12-10 15:55:00,46.2,46.26,46.19,46.2,292240.0,42.2948,42.3497,42.2856,42.2948,292240.0
2018-12-11 09:30:00,46.79,46.86,46.61,46.81,289737.0,42.8349,42.899,42.6701,42.8532,289737.0
2018-12-11 09:35:00,46.84,46.85,46.46,46.61,165488.0,42.8807,42.8898,42.5328,42.6701,165488.0
2018-12-11 09:40:00,46.64,46.81,46.56,46.74,95730.0,42.6976,42.8532,42.6243,42.7891,95730.0
2018-12-11 09:45:00,46.75,46.75,46.45,46.49,59699.0,42.7983,42.7983,42.5236,42.5602,59699.0
2018-12-11 09:50:00,46.48,46.48,46.28,46.43,265353.0,42.5511,42.5511,42.368,42.5053,265353.0
2018-12-11 09:55:00,46.42,46.47,46.31,46.36,72400.0,42.4962,42.5419,42.3955,42.4412,72400.0
2018-12-11 10:00:00,46.35,46.43,46.2,46.38,87032.0,42.4321,42.5053,42.2948,42.4595,87032.0
2018-12-11 10:05:00,46.38,46.52,46.35,46.45,46656.0,42.4595,42.5877,42.4321,42.5236,46656.0
2018-12-11 10:10:00,46.44,46.51,46.27,46.51,54628.0,42.5145,42.5786,42.3588,42.5786,54628.0
2018-12-11 10:15:00,46.52,46.62,46.44,46.58,41343.0,42.5877,42.6793,42.5145,42.6426,41343.0
2018-12-11 10:20:00,46.59,46.76,46.59,46.74,54436.0,42.6518,42.8074,42.6518,42.7891,54436.0
2018-12-11 10:25:00,46.74,46.75,46.59,46.63,38281.0,42.7891,42.7983,42.6518,42.6884,38281.0
2018-12-11 10:30:00,46.63,46.66,46.52,46.55,46168.0,42.6884,42.7159,42.5877,42.6152,46168.0
2018-12-11 10:35:00,46.55,46.56,46.41,46.52,44588.0,42.6152,42.6243,42.487,42.5877,44588.0
2018-12-11 10:40:00,46.52,46.59,46.43,46.48,47543.0,42.5877,42.6518,42.5053,42.5511,47543.0
2018-12-11 10:45:00,46.48,46.57,46.32,46.38,44649.0,42.5511,42.6335,42.4046,42.4595,44649.0
2018-12-11 10:50:00,46.38,46.42,46.29,46.34,47857.0,42.4595,42.4962,42.3771,42.4229,47857.0
2018-12-11 10:55:00,46.34,46.35,46.22,46.29,23060.0,42.4229,42.4321,42.3131,42.3771,23060.0
2018-12-11 11:00:00,46.29,46.29,46.17,46.22,61322.0,42.3771,42.3771,42.2673,42.3131,61322.0
2018-12-11 11:05:00,46.22,46.29,46.2,46.25,58497.0,42.3131,42.3771,42.2948,42.3405,58497.0
2018-12-11 11:10:00,46.24,46.25,46.05,46.06,152497.0,42.3314,42.3405,42.1574,42.1666,152497.0
2018-12-11 11:15:00,46.06,46.06,45.89,46.02,114666.0,42.1666,42.1666,42.011,42.13,114666.0
2018-12-11 11:20:00,46.02,46.06,45.94,46.0,64808.0,42.13,42.1666,42.0567,42.1117,64808.0
2018-12-11 11:25:00,46.01,46.05,45.95,46.0,43683.0,42.1208,42.1574,42.0659,42.1117,43683.0
2018-12-11 11:30:00,46.0,46.01,45.89,45.93,46175.0,42.1117,42.1208,42.011,42.0476,46175.0
2018-12-11 11:35:00,45.92,46.07,45.91,46.04,54730.0,42.0384,42.1757,42.0293,42.1483,54730.0
2018-12-11 11:40:00,46.04,46.05,45.91,45.99,29382.0,42.1483,42.1574,42.0293,42.1025,29382.0
2018-12-11 11:45:00,45.98,46.07,45.94,46.06,63180.0,42.0934,42.1757,42.0567,42.1666,63180.0
2018-12-11 11:50:00,46.06,46.15,46.06,46.11,42483.0,42.1666,42.249,42.1666,42.2124,42483.0
2018-12-11 11:55:00,46.11,46.17,46.07,46.14,39574.0,42.2124,42.2673,42.1757,42.2398,39574.0
2018-12-11 12:00:00,46.12,46.13,45.98,45.98,26663.0,42.2215,42.2307,42.0934,42.0934,26663.0
2018-12-11 12:05:00,45.98,46.0,45.9,45.92,66155.0,42.0934,42.1117,42.0201,42.0384,66155.0
2018-12-11 12:10:00,45.92,45.94,45.85,45.88,37414.0,42.0384,42.0567,41.9743,42.0018,37414.0
2018-12-11 12:15:00,45.88,45.9,45.82,45.83,39928.0,42.0018,42.0201,41.9469,41.956,39928.0
2018-12-11 12:20:00,45.84,45.89,45.79,45.86,50125.0,41.9652,42.011,41.9194,41.9835,50125.0
2018-12-11 12:25:00,45.87,45.96,45.87,45.94,16762.0,41.9927,42.075,41.9927,42.0567,16762.0
2018-12-11 12:30:00,45.92,45.96,45.77,45.83,34663.0,42.0384,42.075,41.9011,41.956,34663.0
2018-12-11 12:35:00,45.82,45.87,45.81,45.84,26861.0,41.9469,41.9927,41.9377,41.9652,26861.0
2018-12-11 12:40:00,45.84,45.94,45.84,45.94,43692.0,41.9652,42.0567,41.9652,42.0567,43692.0
2018-12-11 12:45:00,45.94,45.95,45.85,45.89,42538.0,42.0567,42.0659,41.9743,42.011,42538.0
2018-12-11 12:50:00,45.89,45.9,45.83,45.86,29258.0,42.011,42.0201,41.956,41.9835,29258.0
2018-12-11 12:55:00,45.87,45.92,45.8,45.82,32613.0,41.9927,42.0384,41.9286,41.9469,32613.0
2018-12-11 13:00:00,45.82,45.92,45.81,45.87,28462.0,41.9469,42.0384,41.9377,41.9927,28462.0
2018-12-11 13:05:00,45.86,45.91,45.82,45.87,21408.0,41.9835,42.0293,41.9469,41.9927,21408.0
2018-12-11 13:10:00,45.87,45.89,45.84,45.86,25014.0,41.9927,42.011,41.9652,41.9835,25014.0
2018-12-11 13:15:00,45.87,45.93,45.83,45.92,26559.0,41.9927,42.0476,41.956,42.0384,26559.0
2018-12-11 13:20:00,45.92,45.94,45.84,45.85,46327.0,42.0384,42.0567,41.9652,41.9743,46327.0
2018-12-11 13:25:00,45.84,45.85,45.75,45.77,31164.0,41.9652,41.9743,41.8828,41.9011,31164.0
2018-12-11 13:30:00,45.76,45.77,45.7,45.75,33824.0,41.8919,41.9011,41.837,41.8828,33824.0
2018-12-11 13:35:00,45.74,45.85,45.74,45.81,26319.0,41.8736,41.9743,41.8736,41.9377,26319.0
2018-12-11 13:40:00,45.81,45.81,45.63,45.63,52040.0,41.9377,41.9377,41.7729,41.7729,52040.0
2018-12-11 13:45:00,45.64,45.68,45.51,45.54,81324.0,41.7821,41.8187,41.6631,41.6905,81324.0
2018-12-11 13:50:00,45.54,45.6,45.45,45.53,44515.0,41.6905,41.7455,41.6082,41.6814,44515.0
2018-12-11 13:55:00,45.53,45.56,45.48,45.48,31096.0,41.6814,41.7089,41.6356,41.6356,31096.0
2018-12-11 14:00:00,45.48,45.59,45.46,45.52,85054.0,41.6356,41.7363,41.6173,41.6722,85054.0
2018-12-11 14:05:00,45.52,45.55,45.48,45.49,29206.0,41.6722,41.6997,41.6356,41.6448,29206.0
2018-12-11 14:10:00,45.48,45.51,45.44,45.48,39723.0,41.6356,41.6631,41.599,41.6356,39723.0
2018-12-11 14:15:00,45.48,45.62,45.43,45.58,44484.0,41.6356,41.7638,41.5898,41.7272,44484.0
2018-12-11 14:20:00,45.58,45.65,45.54,45.61,41715.0,41.7272,41.7912,41.6905,41.7546,41715.0
2018-12-11 14:25:00,45.62,45.78,45.62,45.77,52555.0,41.7638,41.9103,41.7638,41.9011,52555.0
2018-12-11 14:30:00,45.77,45.91,45.77,45.87,46496.0,41.9011,42.0293,41.9011,41.9927,46496.0
2018-12-11 14:35:00,45.88,45.91,45.84,45.86,27906.0,42.0018,42.0293,41.9652,41.9835,27906.0
2018-12-11 14:40:00,45.87,45.95,45.85,45.9,62867.0,41.9927,42.0659,41.9743,42.0201,62867.0
2018-12-11 14:45:00,45.89,45.97,45.87,45.87,43001.0,42.011,42.0842,41.9927,41.9927,43001.0
2018-12-11 14:50:00,45.88,45.95,45.83,45.9,42409.0,42.0018,42.0659,41.956,42.0201,42409.0
2018-12-11 14:55:00,45.91,45.92,45.83,45.84,35963.0,42.0293,42.0384,41.956,41.9652,35963.0
2018-12-11 15:00:00,45.86,45.88,45.76,45.8,70529.0,41.9835,42.0018,41.8919,41.9286,70529.0
2018-12-11 15:05:00,45.8,45.83,45.76,45.82,60529.0,41.9286,41.956,41.8919,41.9469,60529.0
2018-12-11 15:10:00,45.82,46.03,45.81,45.97,92583.0,41.9469,42.1391,41.9377,42.0842,92583.0
2018-12-11 15:15:00,45.97,46.0,45.93,45.97,38611.0,42.0842,42.1117,42.0476,42.0842,38611.0
2018-12-11 15:20:00,45.97,45.99,45.92,45.93,50011.0,42.0842,42.1025,42.0384,42.0476,50011.0
2018-12-11 15:25:00,45.93,45.95,45.86,45.86,63083.0,42.0476,42.0659,41.9835,41.9835,63083.0
2018-12-11 15:30:00,45.86,46.0,45.86,45.91,133787.0,41.9835,42.1117,41.9835,42.0293,133787.0
2018-12-11 15:35:00,45.9,45.91,45.78,45.79,89984.0,42.0201,42.0293,41.9103,41.9194,89984.0
2018-12-11 15:40:00,45.78,45.83,45.75,45.8,127561.0,41.9103,41.956,41.8828,41.9286,127561.0
2018-12-11 15:45:00,45.81,45.81,45.71,45.71,124875.0,41.9377,41.9377,41.8462,41.8462,124875.0
2018-12-11 15:50:00,45.72,45.72,45.63,45.7,203692.0,41.8553,41.8553,41.7729,41.837,203692.0
2018-12-11 15:55:00,45.7,45.74,45.64,45.73,234464.0,41.837,41.8736,41.7821,41.8645,234464.0
2018-12-12 09:30:00,46.22,46.48,46.09,46.19,234705.0,42.3131,42.5511,42.1941,42.2856,234705.0
2018-12-12 09:35:00,46.21,46.23,45.91,46.01,88779.0,42.3039,42.3222,42.0293,42.1208,88779.0
2018-12-12 09:40:00,46.01,46.02,45.77,46.01,86980.0,42.1208,42.13,41.9011,42.1208,86980.0
2018-12-12 09:45:00,46.01,46.09,45.94,45.99,87003.0,42.1208,42.1941,42.0567,42.1025,87003.0
2018-12-12 09:50:00,45.99,46.1,45.91,45.98,78142.0,42.1025,42.2032,42.0293,42.0934,78142.0
2018-12-12 09:55:00,45.98,46.08,45.93,46.0,53640.0,42.0934,42.1849,42.0476,42.1117,53640.0
2018-12-12 10:00:00,46.02,46.08,45.97,46.01,63221.0,42.13,42.1849,42.0842,42.1208,63221.0
2018-12-12 10:05:00,46.0,46.15,46.0,46.12,74436.0,42.1117,42.249,42.1117,42.2215,74436.0
2018-12-12 10:10:00,46.11,46.21,46.03,46.18,50284.0,42.2124,42.3039,42.1391,42.2764,50284.0
2018-12-12 10:15:00,46.18,46.24,46.04,46.23,58269.0,42.2764,42.3314,42.1483,42.3222,58269.0
2018-12-12 10:20:00,46.23,46.24,46.08,46.08,36112.0,42.3222,42.3314,42.1849,42.1849,36112.0
2018-12-12 10:25:00,46.07,46.15,46.04,46.07,45698.0,42.1757,42.249,42.1483,42.1757,45698.0
2018-12-12 10:30:00,46.08,46.23,46.08,46.22,49325.0,42.1849,42.3222,42.1849,42.3131,49325.0
2018-12-12 10:35:00,46.23,46.23,45.95,45.96,36504.0,42.3222,42.3222,42.0659,42.075,36504.0
2018-12-12 10:40:00,45.97,46.14,45.94,46.14,54544.0,42.0842,42.2398,42.0567,42.2398,54544.0
2018-12-12 10:45:00,46.13,46.16,46.05,46.15,50893.0,42.2307,42.2581,42.1574,42.249,50893.0
2018-12-12 10:50:00,46.14,46.22,46.1,46.13,43899.0,42.2398,42.3131,42.2032,42.2307,43899.0
2018-12-12 10:55:00,46.12,46.28,46.08,46.26,81091.0,42.2215,42.368,42.1849,42.3497,81091.0
2018-12-12 11:00:00,46.26,46.3,46.2,46.22,46675.0,42.3497,42.3863,42.2948,42.3131,46675.0
2018-12-12 11:05:00,46.21,46.23,46.08,46.08,64900.0,42.3039,42.3222,42.1849,42.1849,64900.0
2018-12-12 11:10:00,46.07,46.09,46.01,46.09,42712.0,42.1757,42.1941,42.1208,42.1941,42712.0
2018-12-12 11:15:00,46.09,46.2,46.06,46.14,93112.0,42.1941,42.2948,42.1666,42.2398,93112.0
2018-12-12 11:20:00,46.17,46.18,46.08,46.14,67476.0,42.2673,42.2764,42.1849,42.2398,67476.0
2018-12-12 11:25:00,46.15,46.2,46.08,46.09,83057.0,42.249,42.2948,42.1849,42.1941,83057.0
2018-12-12 11:30:00,46.09,46.12,46.05,46.1,85024.0,42.1941,42.2215,42.1574,42.2032,85024.0
2018-12-12 11:35:00,46.09,46.15,46.05,46.05,48235.0,42.1941,42.249,42.1574,42.1574,48235.0
2018-12-12 11:40:00,46.05,46.12,46.03,46.1,42149.0,42.1574,42.2215,42.1391,42.2032,42149.0
2018-12-12 11:45:00,46.11,46.25,46.11,46.23,45136.0,42.2124,42.3405,42.2124,42.3222,45136.0
2018-12-12 11:50:00,46.22,46.35,46.22,46.33,79105.0,42.3131,42.4321,42.3131,42.4138,79105.0
2018-12-12 11:55:00,46.33,46.4,46.27,46.39,51689.0,42.4138,42.4778,42.3588,42.4687,51689.0
2018-12-12 12:00:00,46.4,46.46,46.38,46.45,71577.0,42.4778,42.5328,42.4595,42.5236,71577.0
2018-12-12 12:05:00,46.44,46.44,46.34,46.4,55608.0,42.5145,42.5145,42.4229,42.4778,55608.0
2018-12-12 12:10:00,46.41,46.44,46.37,46.37,60136.0,42.487,42.5145,42.4504,42.4504,60136.0
2018-12-12 12:15:00,46.37,46.49,46.35,46.48,64068.0,42.4504,42.5602,42.4321,42.5511,64068.0
2018-12-12 12:20:00,46.48,46.48,46.36,46.41,73387.0,42.5511,42.5511,42.4412,42.487,73387.0
2018-12-12 12:25:00,46.41,46.42,46.36,46.39,49875.0,42.487,42.4962,42.4412,42.4687,49875.0
2018-12-12 12:30:00,46.4,46.41,46.32,46.37,51726.0,42.4778,42.487,42.4046,42.4504,51726.0
2018-12-12 12:35:00,46.36,46.38,46.29,46.33,104448.0,42.4412,42.4595,42.3771,42.4138,104448.0
2018-12-12 12:40:00,46.33,46.4,46.33,46.37,60045.0,42.4138,42.4778,42.4138,42.4504,60045.0
2018-12-12 12:45:00,46.36,46.4,46.33,46.37,75460.0,42.4412,42.4778,42.4138,42.4504,75460.0
2018-12-12 12:50:00,46.37,46.45,46.36,46.37,60801.0,42.4504,42.5236,42.4412,42.4504,60801.0
2018-12-12 12:55:00,46.37,46.45,46.36,46.42,44330.0,42.4504,42.5236,42.4412,42.4962,44330.0
2018-12-12 13:00:00,46.42,46.45,46.37,46.41,46289.0,42.4962,42.5236,42.4504,42.487,46289.0
2018-12-12 13:05:00,46.41,46.42,46.4,46.41,67764.0,42.487,42.4962,42.4778,42.487,67764.0
2018-12-12 13:10:00,46.41,46.56,46.4,46.56,54513.0,42.487,42.6243,42.4778,42.6243,54513.0
2018-12-12 13:15:00,46.56,46.56,46.43,46.45,56901.0,42.6243,42.6243,42.5053,42.5236,56901.0
2018-12-12 13:20:00,46.44,46.45,46.38,46.41,69076.0,42.5145,42.5236,42.4595,42.487,69076.0
2018-12-12 13:25:00,46.41,46.41,46.34,46.35,40819.0,42.487,42.487,42.4229,42.4321,40819.0
2018-12-12 13:30:00,46.36,46.4,46.34,46.39,66723.0,42.4412,42.4778,42.4229,42.4687,66723.0
2018-12-12 13:35:00,46.38,46.41,46.34,46.4,44308.0,42.4595,42.487,42.4229,42.4778,44308.0
2018-12-12 13:40:00,46.4,46.46,46.39,46.44,26399.0,42.4778,42.5328,42.4687,42.5145,26399.0
2018-12-12 13:45:00,46.44,46.48,46.4,46.47,36957.0,42.5145,42.5511,42.4778,42.5419,36957.0
2018-12-12 13:50:00,46.47,46.48,46.43,46.43,32157.0,42.5419,42.5511,42.5053,42.5053,32157.0
2018-12-12 13:55:00,46.42,46.45,46.38,46.43,66554.0,42.4962,42.5236,42.4595,42.5053,66554.0
2018-12-12 14:00:00,46.44,46.45,46.32,46.33,52268.0,42.5145,42.5236,42.4046,42.4138,52268.0
2018-12-12 14:05:00,46.33,46.37,46.3,46.32,42527.0,42.4138,42.4504,42.3863,42.4046,42527.0
2018-12-12 14:10:00,46.32,46.33,46.25,46.29,31084.0,42.4046,42.4138,42.3405,42.3771,31084.0
2018-12-12 14:15:00,46.28,46.31,46.23,46.27,62859.0,42.368,42.3955,42.3222,42.3588,62859.0
2018-12-12 14:20:00,46.27,46.31,46.2,46.27,61013.0,42.3588,42.3955,42.2948,42.3588,61013.0
2018-12-12 14:25:00,46.28,46.28,46.09,46.13,72446.0,42.368,42.368,42.1941,42.2307,72446.0
2018-12-12 14:30:00,46.12,46.13,45.99,46.08,83070.0,42.2215,42.2307,42.1025,42.1849,83070.0
2018-12-12 14:35:00,46.09,46.11,46.02,46.1,82160.0,42.1941,42.2124,42.13,42.2032,82160.0
2018-12-12 14:40:00,46.11,46.12,45.98,46.02,62182.0,42.2124,42.2215,42.0934,42.13,62182.0
2018-12-12 14:45:00,46.02,46.08,45.95,46.01,62484.0,42.13,42.1849,42.0659,42.1208,62484.0
2018-12-12 14:50:00,46.0,46.1,45.95,46.09,46673.0,42.1117,42.2032,42.0659,42.1941,46673.0
2018-12-12 14:55:00,46.08,46.17,46.05,46.13,41480.0,42.1849,42.2673,42.1574,42.2307,41480.0
2018-12-12 15:00:00,46.12,46.16,46.06,46.09,55149.0,42.2215,42.2581,42.1666,42.1941,55149.0
2018-12-12 15:05:00,46.08,46.21,46.07,46.19,57787.0,42.1849,42.3039,42.1757,42.2856,57787.0
2018-12-12 15:10:00,46.19,46.22,46.13,46.14,87246.0,42.2856,42.3131,42.2307,42.2398,87246.0
2018-12-12 15:15:00,46.15,46.15,46.06,46.09,56116.0,42.249,42.249,42.1666,42.1941,56116.0
2018-12-12 15:20:00,46.09,46.18,46.09,46.18,58156.0,42.1941,42.2764,42.1941,42.2764,58156.0
2018-12-12 15:25:00,46.17,46.25,46.1,46.15,99559.0,42.2673,42.3405,42.2032,42.249,99559.0
2018-12-12 15:30:00,46.15,46.26,46.13,46.24,68291.0,42.249,42.3497,42.2307,42.3314,68291.0
2018-12-12 15:35:00,46.24,46.35,46.24,46.35,91712.0,42.3314,42.4321,42.3314,42.4321,91712.0
2018-12-12 15:40:00,46.35,46.37,46.27,46.28,79877.0,42.4321,42.4504,42.3588,42.368,79877.0
2018-12-12 15:45:00,46.28,46.28,46.18,46.23,111683.0,42.368,42.368,42.2764,42.3222,111683.0
2018-12-12 15:50:00,46.23,46.23,46.18,46.21,112907.0,42.3222,42.3222,42.2764,42.3039,112907.0
2018-12-12 15:55:00,46.2,46.2,46.07,46.09,307433.0,42.2948,42.2948,42.1757,42.1941,307433.0
2018-12-13 09:30:00,46.21,46.48,46.09,46.2,166778.0,42.3039,42.5511,42.1941,42.2948,166778.0
2018-12-13 09:35:00,46.2,46.5,46.08,46.33,68357.0,42.2948,42.5694,42.1849,42.4138,68357.0
2018-12-13 09:40:00,46.33,46.41,46.15,46.15,35362.0,42.4138,42.487,42.249,42.249,35362.0
2018-12-13 09:45:00,46.15,46.26,46.11,46.15,34011.0,42.249,42.3497,42.2124,42.249,34011.0
2018-12-13 09:50:00,46.15,46.19,46.03,46.06,41948.0,42.249,42.2856,42.1391,42.1666,41948.0
2018-12-13 09:55:00,46.06,46.13,46.01,46.05,39412.0,42.1666,42.2307,42.1208,42.1574,39412.0
2018-12-13 10:00:00,46.07,46.16,46.02,46.12,30695.0,42.1757,42.2581,42.13,42.2215,30695.0
2018-12-13 10:05:00,46.13,46.18,46.03,46.06,38600.0,42.2307,42.2764,42.1391,42.1666,38600.0
2018-12-13 10:10:00,46.05,46.17,46.05,46.07,46848.0,42.1574,42.2673,42.1574,42.1757,46848.0
2018-12-13 10:15:00,46.05,46.06,45.93,45.99,51712.0,42.1574,42.1666,42.0476,42.1025,51712.0
2018-12-13 10:20:00,45.98,46.0,45.87,45.93,36681.0,42.0934,42.1117,41.9927,42.0476,36681.0
2018-12-13 10:25:00,45.93,45.96,45.77,45.78,40072.0,42.0476,42.075,41.9011,41.9103,40072.0
2018-12-13 10:30:00,45.79,45.8,45.59,45.66,80832.0,41.9194,41.9286,41.7363,41.8004,80832.0
2018-12-13 10:35:00,45.66,45.76,45.53,45.54,67897.0,41.8004,41.8919,41.6814,41.6905,67897.0
2018-12-13 10:40:00,45.53,45.56,45.45,45.48,43353.0,41.6814,41.7089,41.6082,41.6356,43353.0
2018-12-13 10:45:00,45.49,45.62,45.47,45.5,41733.0,41.6448,41.7638,41.6265,41.6539,41733.0
2018-12-13 10:50:00,45.49,45.5,45.36,45.49,89324.0,41.6448,41.6539,41.5258,41.6448,89324.0
2018-12-13 10:55:00,45.51,45.59,45.48,45.52,47077.0,41.6631,41.7363,41.6356,41.6722,47077.0
2018-12-13 11:00:00,45.53,45.55,45.4,45.53,32920.0,41.6814,41.6997,41.5624,41.6814,32920.0
2018-12-13 11:05:00,45.54,45.7,45.52,45.68,36638.0,41.6905,41.837,41.6722,41.8187,36638.0
2018-12-13 11:10:00,45.68,45.69,45.58,45.62,46203.0,41.8187,41.8279,41.7272,41.7638,46203.0
2018-12-13 11:15:00,45.62,45.67,45.58,45.62,35109.0,41.7638,41.8096,41.7272,41.7638,35109.0
2018-12-13 11:20:00,45.63,45.68,45.57,45.59,42874.0,41.7729,41.8187,41.718,41.7363,42874.0
2018-12-13 11:25:00,45.59,45.74,45.58,45.62,32164.0,41.7363,41.8736,41.7272,41.7638,32164.0
2018-12-13 11:30:00,45.63,45.69,45.55,45.65,35126.0,41.7729,41.8279,41.6997,41.7912,35126.0
2018-12-13 11:35:00,45.64,45.68,45.57,45.59,26056.0,41.7821,41.8187,41.718,41.7363,26056.0
2018-12-13 11:40:00,45.59,45.7,45.55,45.65,45655.0,41.7363,41.837,41.6997,41.7912,45655.0
2018-12-13 11:45:00,45.65,45.68,45.62,45.62,27238.0,41.7912,41.8187,41.7638,41.7638,27238.0
2018-12-13 11:50:00,45.62,45.66,45.57,45.6,34671.0,41.7638,41.8004,41.718,41.7455,34671.0
2018-12-13 11:55:00,45.6,45.68,45.58,45.62,40276.0,41.7455,41.8187,41.7272,41.7638,40276.0
2018-12-13 12:00:00,45.61,45.71,45.56,45.66,52908.0,41.7546,41.8462,41.7089,41.8004,52908.0
2018-12-13 12:05:00,45.65,45.76,45.63,45.72,42013.0,41.7912,41.8919,41.7729,41.8553,42013.0
2018-12-13 12:10:00,45.71,45.74,45.62,45.65,31645.0,41.8462,41.8736,41.7638,41.7912,31645.0
2018-12-13 12:15:00,45.65,45.72,45.6,45.7,38612.0,41.7912,41.8553,41.7455,41.837,38612.0
2018-12-13 12:20:00,45.69,45.71,45.62,45.63,35527.0,41.8279,41.8462,41.7638,41.7729,35527.0
2018-12-13 12:25:00,45.62,45.65,45.55,45.55,38282.0,41.7638,41.7912,41.6997,41.6997,38282.0
2018-12-13 12:30:00,45.54,45.61,45.51,45.59,41879.0,41.6905,41.7546,41.6631,41.7363,41879.0
2018-12-13 12:35:00,45.59,45.7,45.59,45.68,32109.0,41.7363,41.837,41.7363,41.8187,32109.0
2018-12-13 12:40:00,45.67,45.69,45.6,45.63,21061.0,41.8096,41.8279,41.7455,41.7729,21061.0
2018-12-13 12:45:00,45.62,45.67,45.62,45.64,28626.0,41.7638,41.8096,41.7638,41.7821,28626.0
2018-12-13 12:50:00,45.64,45.67,45.51,45.51,33772.0,41.7821,41.8096,41.6631,41.6631,33772.0
2018-12-13 12:55:00,45.5,45.61,45.48,45.61,30663.0,41.6539,41.7546,41.6356,41.7546,30663.0
2018-12-13 13:00:00,45.6,45.6,45.48,45.51,29127.0,41.7455,41.7455,41.6356,41.6631,29127.0
2018-12-13 13:05:00,45.5,45.57,45.46,45.55,24828.0,41.6539,41.718,41.6173,41.6997,24828.0
2018-12-13 13:10:00,45.55,45.59,45.5,45.57,30692.0,41.6997,41.7363,41.6539,41.718,30692.0
2018-12-13 13:15:00,45.57,45.61,45.54,45.55,32604.0,41.718,41.7546,41.6905,41.6997,32604.0
2018-12-13 13:20:00,45.55,45.61,45.54,45.57,51098.0,41.6997,41.7546,41.6905,41.718,51098.0
2018-12-13 13:25:00,45.58,45.59,45.48,45.59,45300.0,41.7272,41.7363,41.6356,41.7363,45300.0
2018-12-13 13:30:00,45.59,45.66,45.57,45.64,33895.0,41.7363,41.8004,41.718,41.7821,33895.0
2018-12-13 13:35:00,45.63,45.74,45.61,45.73,39074.0,41.7729,41.8736,41.7546,41.8645,39074.0
2018-12-13 13:40:00,45.72,45.75,45.67,45.7,36974.0,41.8553,41.8828,41.8096,41.837,36974.0
2018-12-13 13:45:00,45.71,45.71,45.62,45.62,35415.0,41.8462,41.8462,41.7638,41.7638,35415.0
2018-12-13 13:50:00,45.62,45.65,45.54,45.55,33718.0,41.7638,41.7912,41.6905,41.6997,33718.0
2018-12-13 13:55:00,45.55,45.56,45.48,45.5,32746.0,41.6997,41.7089,41.6356,41.6539,32746.0
2018-12-13 14:00:00,45.5,45.52,45.43,45.43,38212.0,41.6539,41.6722,41.5898,41.5898,38212.0
2018-12-13 14:05:00,45.43,45.46,45.35,45.39,77509.0,41.5898,41.6173,41.5166,41.5532,77509.0
2018-12-13 14:10:00,45.38,45.44,45.36,45.41,32993.0,41.5441,41.599,41.5258,41.5715,32993.0
2018-12-13 14:15:00,45.41,45.48,45.41,45.48,41499.0,41.5715,41.6356,41.5715,41.6356,41499.0
2018-12-13 14:20:00,45.48,45.52,45.46,45.5,50304.0,41.6356,41.6722,41.6173,41.6539,50304.0
2018-12-13 14:25:00,45.5,45.54,45.43,45.51,48949.0,41.6539,41.6905,41.5898,41.6631,48949.0
2018-12-13 14:30:00,45.5,45.58,45.46,45.56,56158.0,41.6539,41.7272,41.6173,41.7089,56158.0
2018-12-13 14:35:00,45.55,45.57,45.5,45.56,40232.0,41.6997,41.718,41.6539,41.7089,40232.0
2018-12-13 14:40:00,45.56,45.59,45.52,45.57,41283.0,41.7089,41.7363,41.6722,41.718,41283.0
2018-12-13 14:45:00,45.57,45.61,45.54,45.56,100333.0,41.718,41.7546,41.6905,41.7089,100333.0
2018-12-13 14:50:00,45.56,45.66,45.55,45.64,52737.0,41.7089,41.8004,41.6997,41.7821,52737.0
2018-12-13 14:55:00,45.64,45.71,45.64,45.69,38408.0,41.7821,41.8462,41.7821,41.8279,38408.0
2018-12-13 15:00:00,45.7,45.7,45.62,45.64,43228.0,41.837,41.837,41.7638,41.7821,43228.0
2018-12-13 15:05:00,45.64,45.64,45.57,45.57,49187.0,41.7821,41.7821,41.718,41.718,49187.0
2018-12-13 15:10:00,45.56,45.65,45.53,45.63,73521.0,41.7089,41.7912,41.6814,41.7729,73521.0
2018-12-13 15:15:00,45.63,45.69,45.62,45.67,59851.0,41.7729,41.8279,41.7638,41.8096,59851.0
2018-12-13 15:20:00,45.67,45.73,45.67,45.71,91284.0,41.8096,41.8645,41.8096,41.8462,91284.0
2018-12-13 15:25:00,45.71,45.73,45.69,45.71,56395.0,41.8462,41.8645,41.8279,41.8462,56395.0
2018-12-13 15:30:00,45.71,45.79,45.66,45.73,92663.0,41.8462,41.9194,41.8004,41.8645,92663.0
2018-12-13 15:35:00,45.73,45.8,45.68,45.79,228667.0,41.8645,41.9286,41.8187,41.9194,228667.0
2018-12-13 15:40:00,45.79,45.88,45.76,45.86,120401.0,41.9194,42.0018,41.8919,41.9835,120401.0
2018-12-13 15:45:00,45.85,45.89,45.77,45.83,139355.0,41.9743,42.011,41.9011,41.956,139355.0
2018-12-13 15:50:00,45.83,45.84,45.78,45.81,182937.0,41.956,41.9652,41.9103,41.9377,182937.0
2018-12-13 15:55:00,45.81,45.85,45.75,45.81,402115.0,41.9377,41.9743,41.8828,41.9377,402115.0
2018-12-14 09:30:00,45.42,45.67,45.25,45.67,127852.0,41.5807,41.8096,41.4251,41.8096,127852.0
2018-12-14 09:35:00,45.65,45.74,45.58,45.65,58803.0,41.7912,41.8736,41.7272,41.7912,58803.0
2018-12-14 09:40:00,45.68,45.81,45.54,45.71,337151.0,41.8187,41.9377,41.6905,41.8462,337151.0
2018-12-14 09:45:00,45.71,45.97,45.71,45.89,101441.0,41.8462,42.0842,41.8462,42.011,101441.0
2018-12-14 09:50:00,45.89,45.96,45.84,45.96,39424.0,42.011,42.075,41.9652,42.075,39424.0
2018-12-14 09:55:00,45.96,45.96,45.78,45.86,44869.0,42.075,42.075,41.9103,41.9835,44869.0
2018-12-14 10:00:00,45.85,45.95,45.82,45.94,42273.0,41.9743,42.0659,41.9469,42.0567,42273.0
2018-12-14 10:05:00,45.93,46.06,45.84,46.06,63721.0,42.0476,42.1666,41.9652,42.1666,63721.0
2018-12-14 10:10:00,46.06,46.1,46.02,46.08,75514.0,42.1666,42.2032,42.13,42.1849,75514.0
2018-12-14 10:15:00,46.08,46.19,46.07,46.09,76285.0,42.1849,42.2856,42.1757,42.1941,76285.0
2018-12-14 10:20:00,46.09,46.13,46.05,46.13,80105.0,42.1941,42.2307,42.1574,42.2307,80105.0
2018-12-14 10:25:00,46.13,46.14,45.98,45.98,85400.0,42.2307,42.2398,42.0934,42.0934,85400.0
2018-12-14 10:30:00,45.98,45.99,45.88,45.91,126008.0,42.0934,42.1025,42.0018,42.0293,126008.0
2018-12-14 10:35:00,45.9,46.05,45.88,46.03,59275.0,42.0201,42.1574,42.0018,42.1391,59275.0
2018-12-14 10:40:00,46.04,46.07,45.93,45.98,69960.0,42.1483,42.1757,42.0476,42.0934,69960.0
2018-12-14 10:45:00,45.97,46.09,45.97,46.06,94801.0,42.0842,42.1941,42.0842,42.1666,94801.0
2018-12-14 10:50:00,46.05,46.07,45.95,46.01,67517.0,42.1574,42.1757,42.0659,42.1208,67517.0
2018-12-14 10:55:00,46.0,46.01,45.89,45.89,87800.0,42.1117,42.1208,42.011,42.011,87800.0
2018-12-14 11:00:00,45.88,46.03,45.86,45.99,102617.0,42.0018,42.1391,41.9835,42.1025,102617.0
2018-12-14 11:05:00,45.99,46.02,45.95,45.97,56268.0,42.1025,42.13,42.0659,42.0842,56268.0
2018-12-14 11:10:00,45.97,45.99,45.85,45.87,60349.0,42.0842,42.1025,41.9743,41.9927,60349.0
2018-12-14 11:15:00,45.86,45.91,45.83,45.88,52973.0,41.9835,42.0293,41.956,42.0018,52973.0
2018-12-14 11:20:00,45.88,45.9,45.74,45.76,76690.0,42.0018,42.0201,41.8736,41.8919,76690.0
2018-12-14 11:25:00,45.75,45.77,45.69,45.69,66801.0,41.8828,41.9011,41.8279,41.8279,66801.0
2018-12-14 11:30:00,45.69,45.82,45.69,45.73,36345.0,41.8279,41.9469,41.8279,41.8645,36345.0
2018-12-14 11:35:00,45.73,45.77,45.68,45.76,35491.0,41.8645,41.9011,41.8187,41.8919,35491.0
2018-12-14 11:40:00,45.76,45.8,45.72,45.72,75056.0,41.8919,41.9286,41.8553,41.8553,75056.0
2018-12-14 11:45:00,45.72,45.72,45.6,45.6,39227.0,41.8553,41.8553,41.7455,41.7455,39227.0
2018-12-14 11:50:00,45.59,45.59,45.5,45.54,42483.0,41.7363,41.7363,41.6539,41.6905,42483.0
2018-12-14 11:55:00,45.55,45.56,45.47,45.53,52869.0,41.6997,41.7089,41.6265,41.6814,52869.0
2018-12-14 12:00:00,45.54,45.59,45.49,45.51,42909.0,41.6905,41.7363,41.6448,41.6631,42909.0
2018-12-14 12:05:00,45.5,45.55,45.48,45.52,41908.0,41.6539,41.6997,41.6356,41.6722,41908.0
2018-12-14 12:10:00,45.51,45.53,45.43,45.44,43860.0,41.6631,41.6814,41.5898,41.599,43860.0
2018-12-14 12:15:00,45.44,45.54,45.43,45.53,35586.0,41.599,41.6905,41.5898,41.6814,35586.0
2018-12-14 12:20:00,45.53,45.57,45.49,45.55,32514.0,41.6814,41.718,41.6448,41.6997,32514.0
2018-12-14 12:25:00,45.54,45.55,45.45,45.5,33166.0,41.6905,41.6997,41.6082,41.6539,33166.0
2018-12-14 12:30:00,45.5,45.59,45.5,45.54,33644.0,41.6539,41.7363,41.6539,41.6905,33644.0
2018-12-14 12:35:00,45.55,45.56,45.51,45.53,30066.0,41.6997,41.7089,41.6631,41.6814,30066.0
2018-12-14 12:40:00,45.52,45.52,45.46,45.48,24934.0,41.6722,41.6722,41.6173,41.6356,24934.0
2018-12-14 12:45:00,45.48,45.48,45.45,45.45,26301.0,41.6356,41.6356,41.6082,41.6082,26301.0
2018-12-14 12:50:00,45.46,45.48,45.43,45.48,22155.0,41.6173,41.6356,41.5898,41.6356,22155.0
2018-12-14 12:55:00,45.48,45.48,45.4,45.43,24366.0,41.6356,41.6356,41.5624,41.5898,24366.0
2018-12-14 13:00:00,45.43,45.43,45.34,45.35,23850.0,41.5898,41.5898,41.5075,41.5166,23850.0
2018-12-14 13:05:00,45.34,45.43,45.33,45.42,28676.0,41.5075,41.5898,41.4983,41.5807,28676.0
2018-12-14 13:10:00,45.42,45.47,45.4,45.45,35205.0,41.5807,41.6265,41.5624,41.6082,35205.0
2018-12-14 13:15:00,45.45,45.45,45.38,45.38,22887.0,41.6082,41.6082,41.5441,41.5441,22887.0
2018-12-14 13:20:00,45.38,45.38,45.3,45.32,23808.0,41.5441,41.5441,41.4708,41.4891,23808.0
2018-12-14 13:25:00,45.33,45.38,45.33,45.34,29090.0,41.4983,41.5441,41.4983,41.5075,29090.0
2018-12-14 13:30:00,45.33,45.33,45.23,45.23,33773.0,41.4983,41.4983,41.4067,41.4067,33773.0
2018-12-14 13:35:00,45.23,45.27,45.21,45.24,35326.0,41.4067,41.4434,41.3884,41.4159,35326.0
2018-12-14 13:40:00,45.25,45.3,45.23,45.26,30463.0,41.4251,41.4708,41.4067,41.4342,30463.0
2018-12-14 13:45:00,45.26,45.29,45.23,45.24,28805.0,41.4342,41.4617,41.4067,41.4159,28805.0
2018-12-14 13:50:00,45.24,45.27,45.23,45.23,20648.0,41.4159,41.4434,41.4067,41.4067,20648.0
2018-12-14 13:55:00,45.23,45.27,45.22,45.22,32735.0,41.4067,41.4434,41.3976,41.3976,32735.0
2018-12-14 14:00:00,45.23,45.25,45.21,45.23,37204.0,41.4067,41.4251,41.3884,41.4067,37204.0
2018-12-14 14:05:00,45.23,45.31,45.23,45.3,27411.0,41.4067,41.48,41.4067,41.4708,27411.0
2018-12-14 14:10:00,45.3,45.37,45.3,45.36,110608.0,41.4708,41.5349,41.4708,41.5258,110608.0
2018-12-14 14:15:00,45.37,45.42,45.35,45.42,54050.0,41.5349,41.5807,41.5166,41.5807,54050.0
2018-12-14 14:20:00,45.41,45.51,45.4,45.46,88596.0,41.5715,41.6631,41.5624,41.6173,88596.0
2018-12-14 14:25:00,45.46,45.46,45.38,45.41,71654.0,41.6173,41.6173,41.5441,41.5715,71654.0
2018-12-14 14:30:00,45.41,45.44,45.34,45.36,55881.0,41.5715,41.599,41.5075,41.5258,55881.0
2018-12-14 14:35:00,45.35,45.37,45.23,45.25,62048.0,41.5166,41.5349,41.4067,41.4251,62048.0
2018-12-14 14:40:00,45.25,45.32,45.21,45.25,65148.0,41.4251,41.4891,41.3884,41.4251,65148.0
2018-12-14 14:45:00,45.25,45.29,45.2,45.21,92923.0,41.4251,41.4617,41.3793,41.3884,92923.0
2018-12-14 14:50:00,45.21,45.24,45.14,45.15,118472.0,41.3884,41.4159,41.3244,41.3335,118472.0
2018-12-14 14:55:00,45.16,45.32,45.14,45.28,74898.0,41.3427,41.4891,41.3244,41.4525,74898.0
2018-12-14 15:00:00,45.28,45.37,45.27,45.27,61566.0,41.4525,41.5349,41.4434,41.4434,61566.0
2018-12-14 15:05:00,45.27,45.33,45.26,45.28,40242.0,41.4434,41.4983,41.4342,41.4525,40242.0
2018-12-14 15:10:00,45.29,45.45,45.28,45.39,59913.0,41.4617,41.6082,41.4525,41.5532,59913.0
2018-12-14 15:15:00,45.39,45.44,45.37,45.44,40523.0,41.5532,41.599,41.5349,41.599,40523.0
2018-12-14 15:20:00,45.43,45.43,45.32,45.32,50810.0,41.5898,41.5898,41.4891,41.4891,50810.0
2018-12-14 15:25:00,45.32,45.35,45.28,45.28,42114.0,41.4891,41.5166,41.4525,41.4525,42114.0
2018-12-14 15:30:00,45.29,45.3,45.21,45.24,76058.0,41.4617,41.4708,41.3884,41.4159,76058.0
2018-12-14 15:35:00,45.23,45.26,45.21,45.21,56834.0,41.4067,41.4342,41.3884,41.3884,56834.0
2018-12-14 15:40:00,45.21,45.23,45.16,45.16,66785.0,41.3884,41.4067,41.3427,41.3427,66785.0
2018-12-14 15:45:00,45.16,45.17,45.1,45.12,131780.0,41.3427,41.3518,41.2877,41.306,131780.0
2018-12-14 15:50:00,45.12,45.18,45.1,45.17,120135.0,41.306,41.361,41.2877,41.3518,120135.0
2018-12-14 15:55:00,45.18,45.24,45.18,45.24,276731.0,41.361,41.4159,41.361,41.4159,276731.0
2018-12-17 09:30:00,44.88,44.9,44.34,44.68,347728.0,41.0863,41.1046,40.592,40.9032,347728.0
2018-12-17 09:35:00,44.68,44.7,44.46,44.53,97537.0,40.9032,40.9215,40.7018,40.7659,97537.0
2018-12-17 09:40:00,44.53,44.54,44.13,44.17,114746.0,40.7659,40.7751,40.3997,40.4363,114746.0
2018-12-17 09:45:00,44.16,44.36,44.09,44.26,103518.0,40.4272,40.6103,40.3631,40.5187,103518.0
2018-12-17 09:50:00,44.25,44.37,44.11,44.36,93767.0,40.5096,40.6194,40.3814,40.6103,93767.0
2018-12-17 09:55:00,44.37,44.58,44.35,44.56,131888.0,40.6194,40.8117,40.6011,40.7934,131888.0
2018-12-17 10:00:00,44.56,44.56,44.37,44.4,85123.0,40.7934,40.7934,40.6194,40.6469,85123.0
2018-12-17 10:05:00,44.4,44.54,44.36,44.49,121650.0,40.6469,40.7751,40.6103,40.7293,121650.0
2018-12-17 10:10:00,44.49,44.62,44.43,44.62,47857.0,40.7293,40.8483,40.6744,40.8483,47857.0
2018-12-17 10:15:00,44.62,44.64,44.5,44.52,53733.0,40.8483,40.8666,40.7385,40.7568,53733.0
2018-12-17 10:20:00,44.52,44.55,44.47,44.49,41104.0,40.7568,40.7842,40.711,40.7293,41104.0
2018-12-17 10:25:00,44.49,44.68,44.48,44.58,108288.0,40.7293,40.9032,40.7201,40.8117,108288.0
2018-12-17 10:30:00,44.58,44.62,44.48,44.51,63147.0,40.8117,40.8483,40.7201,40.7476,63147.0
2018-12-17 10:35:00,44.5,44.56,44.45,44.51,51953.0,40.7385,40.7934,40.6927,40.7476,51953.0
2018-12-17 10:40:00,44.51,44.73,44.48,44.7,133490.0,40.7476,40.949,40.7201,40.9215,133490.0
2018-12-17 10:45:00,44.71,44.77,44.6,44.6,93440.0,40.9307,40.9856,40.83,40.83,93440.0
2018-12-17 10:50:00,44.59,44.71,44.56,44.62,226398.0,40.8208,40.9307,40.7934,40.8483,226398.0
2018-12-17 10:55:00,44.63,44.76,44.63,44.7,65116.0,40.8575,40.9765,40.8575,40.9215,65116.0
2018-12-17 11:00:00,44.7,44.79,44.66,44.74,69741.0,40.9215,41.0039,40.8849,40.9582,69741.0
2018-12-17 11:05:00,44.74,44.76,44.67,44.69,97714.0,40.9582,40.9765,40.8941,40.9124,97714.0
2018-12-17 11:10:00,44.7,44.8,44.68,44.75,68223.0,40.9215,41.0131,40.9032,40.9673,68223.0
2018-12-17 11:15:00,44.77,44.86,44.7,44.71,68783.0,40.9856,41.068,40.9215,40.9307,68783.0
2018-12-17 11:20:00,44.71,44.73,44.63,44.64,49070.0,40.9307,40.949,40.8575,40.8666,49070.0
2018-12-17 11:25:00,44.64,44.74,44.63,44.68,60485.0,40.8666,40.9582,40.8575,40.9032,60485.0
2018-12-17 11:30:00,44.67,44.77,44.66,44.71,169296.0,40.8941,40.9856,40.8849,40.9307,169296.0
2018-12-17 11:35:00,44.7,44.71,44.63,44.69,54122.0,40.9215,40.9307,40.8575,40.9124,54122.0
2018-12-17 11:40:00,44.69,44.7,44.6,44.7,62546.0,40.9124,40.9215,40.83,40.9215,62546.0
2018-12-17 11:45:00,44.7,44.81,44.63,44.79,62757.0,40.9215,41.0223,40.8575,41.0039,62757.0
2018-12-17 11:50:00,44.8,44.81,44.71,44.74,90273.0,41.0131,41.0223,40.9307,40.9582,90273.0
2018-12-17 11:55:00,44.75,44.9,44.74,44.88,87285.0,40.9673,41.1046,40.9582,41.0863,87285.0
2018-12-17 12:00:00,44.88,44.99,44.86,44.98,64765.0,41.0863,41.187,41.068,41.1779,64765.0
2018-12-17 12:05:00,44.99,44.99,44.9,44.91,44763.0,41.187,41.187,41.1046,41.1138,44763.0
2018-12-17 12:10:00,44.91,44.92,44.82,44.83,53272.0,41.1138,41.123,41.0314,41.0406,53272.0
2018-12-17 12:15:00,44.83,44.87,44.8,44.86,42529.0,41.0406,41.0772,41.0131,41.068,42529.0
2018-12-17 12:20:00,44.86,44.87,44.8,44.84,44186.0,41.068,41.0772,41.0131,41.0497,44186.0
2018-12-17 12:25:00,44.84,44.87,44.83,44.86,27662.0,41.0497,41.0772,41.0406,41.068,27662.0
2018-12-17 12:30:00,44.85,44.85,44.62,44.62,53789.0,41.0589,41.0589,40.8483,40.8483,53789.0
2018-12-17 12:35:00,44.63,44.7,44.63,44.68,45320.0,40.8575,40.9215,40.8575,40.9032,45320.0
2018-12-17 12:40:00,44.68,44.71,44.61,44.66,45523.0,40.9032,40.9307,40.8392,40.8849,45523.0
2018-12-17 12:45:00,44.66,44.71,44.65,44.68,32859.0,40.8849,40.9307,40.8758,40.9032,32859.0
2018-12-17 12:50:00,44.68,44.69,44.56,44.58,50490.0,40.9032,40.9124,40.7934,40.8117,50490.0
2018-12-17 12:55:00,44.58,44.65,44.54,44.61,53688.0,40.8117,40.8758,40.7751,40.8392,53688.0
2018-12-17 13:00:00,44.6,44.65,44.56,44.59,38502.0,40.83,40.8758,40.7934,40.8208,38502.0
2018-12-17 13:05:00,44.59,44.67,44.59,44.64,43167.0,40.8208,40.8941,40.8208,40.8666,43167.0
2018-12-17 13:10:00,44.63,44.67,44.59,44.64,42186.0,40.8575,40.8941,40.8208,40.8666,42186.0
2018-12-17 13:15:00,44.64,44.64,44.59,44.6,40293.0,40.8666,40.8666,40.8208,40.83,40293.0
2018-12-17 13:20:00,44.59,44.68,44.54,44.66,51122.0,40.8208,40.9032,40.7751,40.8849,51122.0
2018-12-17 13:25:00,44.66,44.69,44.64,44.65,87071.0,40.8849,40.9124,40.8666,40.8758,87071.0
2018-12-17 13:30:00,44.66,44.68,44.45,44.46,62676.0,40.8849,40.9032,40.6927,40.7018,62676.0
2018-12-17 13:35:00,44.46,44.47,44.41,44.47,57693.0,40.7018,40.711,40.6561,40.711,57693.0
2018-12-17 13:40:00,44.48,44.55,44.41,44.41,58869.0,40.7201,40.7842,40.6561,40.6561,58869.0
2018-12-17 13:45:00,44.41,44.41,44.3,44.37,91775.0,40.6561,40.6561,40.5554,40.6194,91775.0
2018-12-17 13:50:00,44.37,44.42,44.35,44.36,51288.0,40.6194,40.6652,40.6011,40.6103,51288.0
2018-12-17 13:55:00,44.37,44.4,44.3,44.3,88878.0,40.6194,40.6469,40.5554,40.5554,88878.0
2018-12-17 14:00:00,44.29,44.32,44.19,44.21,118888.0,40.5462,40.5737,40.4547,40.473,118888.0
2018-12-17 14:05:00,44.2,44.36,44.2,44.34,64348.0,40.4638,40.6103,40.4638,40.592,64348.0
2018-12-17 14:10:00,44.34,44.34,44.26,44.32,62301.0,40.592,40.592,40.5187,40.5737,62301.0
2018-12-17 14:15:00,44.32,44.39,44.3,44.39,79148.0,40.5737,40.6378,40.5554,40.6378,79148.0
2018-12-17 14:20:00,44.39,44.46,44.31,44.33,84986.0,40.6378,40.7018,40.5645,40.5828,84986.0
2018-12-17 14:25:00,44.32,44.4,44.27,44.38,75045.0,40.5737,40.6469,40.5279,40.6286,75045.0
2018-12-17 14:30:00,44.38,44.47,44.37,44.4,75709.0,40.6286,40.711,40.6194,40.6469,75709.0
2018-12-17 14:35:00,44.39,44.4,44.33,44.35,65012.0,40.6378,40.6469,40.5828,40.6011,65012.0
2018-12-17 14:40:00,44.35,44.51,44.33,44.46,128856.0,40.6011,40.7476,40.5828,40.7018,128856.0
2018-12-17 14:45:00,44.46,44.49,44.42,44.44,65143.0,40.7018,40.7293,40.6652,40.6835,65143.0
2018-12-17 14:50:00,44.45,44.46,44.31,44.33,75530.0,40.6927,40.7018,40.5645,40.5828,75530.0
2018-12-17 14:55:00,44.34,44.39,44.33,44.37,84807.0,40.592,40.6378,40.5828,40.6194,84807.0
2018-12-17 15:00:00,44.36,44.37,44.26,44.29,109135.0,40.6103,40.6194,40.5187,40.5462,109135.0
2018-12-17 15:05:00,44.29,44.37,44.19,44.19,97449.0,40.5462,40.6194,40.4547,40.4547,97449.0
2018-12-17 15:10:00,44.19,44.33,44.19,44.26,109767.0,40.4547,40.5828,40.4547,40.5187,109767.0
2018-12-17 15:15:00,44.25,44.3,44.23,44.24,86084.0,40.5096,40.5554,40.4913,40.5004,86084.0
2018-12-17 15:20:00,44.24,44.28,44.14,44.19,108354.0,40.5004,40.5371,40.4089,40.4547,108354.0
2018-12-17 15:25:00,44.18,44.2,44.08,44.13,138421.0,40.4455,40.4638,40.354,40.3997,138421.0
2018-12-17 15:30:00,44.13,44.15,44.06,44.09,160901.0,40.3997,40.418,40.3356,40.3631,160901.0
2018-12-17 15:35:00,44.09,44.15,44.03,44.11,180462.0,40.3631,40.418,40.3082,40.3814,180462.0
2018-12-17 15:40:00,44.11,44.24,44.08,44.23,238793.0,40.3814,40.5004,40.354,40.4913,238793.0
2018-12-17 15:45:00,44.23,44.29,44.12,44.16,297722.0,40.4913,40.5462,40.3906,40.4272,297722.0
2018-12-17 15:50:00,44.16,44.35,44.15,44.35,326148.0,40.4272,40.6011,40.418,40.6011,326148.0
2018-12-17 15:55:00,44.35,44.41,44.31,44.36,727910.0,40.6011,40.6561,40.5645,40.6103,727910.0
2018-12-18 09:30:00,44.37,44.6,44.28,44.44,187817.0,40.6194,40.83,40.5371,40.6835,187817.0
2018-12-18 09:35:00,44.47,44.66,44.46,44.61,57644.0,40.711,40.8849,40.7018,40.8392,57644.0
2018-12-18 09:40:00,44.62,44.74,44.52,44.61,61102.0,40.8483,40.9582,40.7568,40.8392,61102.0
2018-12-18 09:45:00,44.63,44.75,44.6,44.67,39827.0,40.8575,40.9673,40.83,40.8941,39827.0
2018-12-18 09:50:00,44.67,44.72,44.54,44.69,41366.0,40.8941,40.9399,40.7751,40.9124,41366.0
2018-12-18 09:55:00,44.67,44.69,44.55,44.66,40981.0,40.8941,40.9124,40.7842,40.8849,40981.0
2018-12-18 10:00:00,44.67,44.72,44.48,44.49,48675.0,40.8941,40.9399,40.7201,40.7293,48675.0
2018-12-18 10:05:00,44.46,44.56,44.41,44.54,49765.0,40.7018,40.7934,40.6561,40.7751,49765.0
2018-12-18 10:10:00,44.55,44.57,44.47,44.53,46977.0,40.7842,40.8025,40.711,40.7659,46977.0
2018-12-18 10:15:00,44.53,44.58,44.42,44.52,38388.0,40.7659,40.8117,40.6652,40.7568,38388.0
2018-12-18 10:20:00,44.54,44.55,44.42,44.5,54493.0,40.7751,40.7842,40.6652,40.7385,54493.0
2018-12-18 10:25:00,44.48,44.63,44.48,44.6,38507.0,40.7201,40.8575,40.7201,40.83,38507.0
2018-12-18 10:30:00,44.6,44.71,44.56,44.7,43092.0,40.83,40.9307,40.7934,40.9215,43092.0
2018-12-18 10:35:00,44.68,44.73,44.61,44.68,29332.0,40.9032,40.949,40.8392,40.9032,29332.0
2018-12-18 10:40:00,44.68,44.72,44.53,44.53,34590.0,40.9032,40.9399,40.7659,40.7659,34590.0
2018-12-18 10:45:00,44.54,44.54,44.43,44.44,34408.0,40.7751,40.7751,40.6744,40.6835,34408.0
2018-12-18 10:50:00,44.44,44.5,44.4,44.43,46008.0,40.6835,40.7385,40.6469,40.6744,46008.0
2018-12-18 10:55:00,44.44,44.47,44.39,44.39,46394.0,40.6835,40.711,40.6378,40.6378,46394.0
2018-12-18 11:00:00,44.4,44.46,44.38,44.39,38729.0,40.6469,40.7018,40.6286,40.6378,38729.0
2018-12-18 11:05:00,44.39,44.4,44.32,44.34,36354.0,40.6378,40.6469,40.5737,40.592,36354.0
2018-12-18 11:10:00,44.34,44.4,44.29,44.4,36669.0,40.592,40.6469,40.5462,40.6469,36669.0
2018-12-18 11:15:00,44.4,44.41,44.29,44.34,44901.0,40.6469,40.6561,40.5462,40.592,44901.0
2018-12-18 11:20:00,44.34,44.35,44.21,44.21,43856.0,40.592,40.6011,40.473,40.473,43856.0
2018-12-18 11:25:00,44.22,44.26,44.14,44.26,52465.0,40.4821,40.5187,40.4089,40.5187,52465.0
2018-12-18 11:30:00,44.27,44.35,44.27,44.33,35219.0,40.5279,40.6011,40.5279,40.5828,35219.0
2018-12-18 11:35:00,44.33,44.41,44.33,44.34,36469.0,40.5828,40.6561,40.5828,40.592,36469.0
2018-12-18 11:40:00,44.35,44.44,44.34,44.37,94489.0,40.6011,40.6835,40.592,40.6194,94489.0
2018-12-18 11:45:00,44.37,44.48,44.36,44.48,19529.0,40.6194,40.7201,40.6103,40.7201,19529.0
2018-12-18 11:50:00,44.47,44.52,44.38,44.45,31774.0,40.711,40.7568,40.6286,40.6927,31774.0
2018-12-18 11:55:00,44.45,44.46,44.36,44.39,30721.0,40.6927,40.7018,40.6103,40.6378,30721.0
2018-12-18 12:00:00,44.4,44.46,44.39,44.45,30791.0,40.6469,40.7018,40.6378,40.6927,30791.0
2018-12-18 12:05:00,44.45,44.55,44.43,44.51,68104.0,40.6927,40.7842,40.6744,40.7476,68104.0
2018-12-18 12:10:00,44.52,44.57,44.52,44.55,28006.0,40.7568,40.8025,40.7568,40.7842,28006.0
2018-12-18 12:15:00,44.56,44.62,44.54,44.61,41891.0,40.7934,40.8483,40.7751,40.8392,41891.0
2018-12-18 12:20:00,44.61,44.62,44.57,44.59,37638.0,40.8392,40.8483,40.8025,40.8208,37638.0
2018-12-18 12:25:00,44.59,44.65,44.58,44.59,20515.0,40.8208,40.8758,40.8117,40.8208,20515.0
2018-12-18 12:30:00,44.6,44.66,44.56,44.59,49566.0,40.83,40.8849,40.7934,40.8208,49566.0
2018-12-18 12:35:00,44.6,44.6,44.54,44.57,30469.0,40.83,40.83,40.7751,40.8025,30469.0
2018-12-18 12:40:00,44.57,44.62,44.57,44.6,16713.0,40.8025,40.8483,40.8025,40.83,16713.0
2018-12-18 12:45:00,44.59,44.66,44.55,44.65,33368.0,40.8208,40.8849,40.7842,40.8758,33368.0
2018-12-18 12:50:00,44.66,44.66,44.61,44.65,45888.0,40.8849,40.8849,40.8392,40.8758,45888.0
2018-12-18 12:55:00,44.65,44.66,44.54,44.55,80957.0,40.8758,40.8849,40.7751,40.7842,80957.0
2018-12-18 13:00:00,44.55,44.55,44.47,44.5,72614.0,40.7842,40.7842,40.711,40.7385,72614.0
2018-12-18 13:05:00,44.5,44.53,44.46,44.51,52836.0,40.7385,40.7659,40.7018,40.7476,52836.0
2018-12-18 13:10:00,44.51,44.52,44.47,44.49,92800.0,40.7476,40.7568,40.711,40.7293,92800.0
2018-12-18 13:15:00,44.49,44.52,44.44,44.49,54311.0,40.7293,40.7568,40.6835,40.7293,54311.0
2018-12-18 13:20:00,44.5,44.53,44.47,44.5,65390.0,40.7385,40.7659,40.711,40.7385,65390.0
2018-12-18 13:25:00,44.5,44.5,44.38,44.4,56721.0,40.7385,40.7385,40.6286,40.6469,56721.0
2018-12-18 13:30:00,44.4,44.4,44.22,44.27,77130.0,40.6469,40.6469,40.4821,40.5279,77130.0
2018-12-18 13:35:00,44.27,44.32,44.23,44.28,49154.0,40.5279,40.5737,40.4913,40.5371,49154.0
2018-12-18 13:40:00,44.29,44.35,44.28,44.34,47230.0,40.5462,40.6011,40.5371,40.592,47230.0
2018-12-18 13:45:00,44.34,44.43,44.33,44.42,27624.0,40.592,40.6744,40.5828,40.6652,27624.0
2018-12-18 13:50:00,44.42,44.42,44.28,44.31,37496.0,40.6652,40.6652,40.5371,40.5645,37496.0
2018-12-18 13:55:00,44.3,44.31,44.25,44.29,27171.0,40.5554,40.5645,40.5096,40.5462,27171.0
2018-12-18 14:00:00,44.29,44.34,44.29,44.32,40150.0,40.5462,40.592,40.5462,40.5737,40150.0
2018-12-18 14:05:00,44.32,44.4,44.29,44.4,35822.0,40.5737,40.6469,40.5462,40.6469,35822.0
2018-12-18 14:10:00,44.4,44.4,44.33,44.35,35550.0,40.6469,40.6469,40.5828,40.6011,35550.0
2018-12-18 14:15:00,44.35,44.35,44.25,44.27,41546.0,40.6011,40.6011,40.5096,40.5279,41546.0
2018-12-18 14:20:00,44.27,44.32,44.26,44.29,31504.0,40.5279,40.5737,40.5187,40.5462,31504.0
2018-12-18 14:25:00,44.3,44.37,44.29,44.33,44479.0,40.5554,40.6194,40.5462,40.5828,44479.0
2018-12-18 14:30:00,44.33,44.33,44.2,44.2,38246.0,40.5828,40.5828,40.4638,40.4638,38246.0
2018-12-18 14:35:00,44.2,44.27,44.18,44.26,44137.0,40.4638,40.5279,40.4455,40.5187,44137.0
2018-12-18 14:40:00,44.26,44.27,44.04,44.07,77384.0,40.5187,40.5279,40.3173,40.3448,77384.0
2018-12-18 14:45:00,44.06,44.11,44.03,44.1,77450.0,40.3356,40.3814,40.3082,40.3723,77450.0
2018-12-18 14:50:00,44.1,44.11,44.05,44.11,71415.0,40.3723,40.3814,40.3265,40.3814,71415.0
2018-12-18 14:55:00,44.11,44.14,43.84,43.97,139572.0,40.3814,40.4089,40.1342,40.2533,139572.0
2018-12-18 15:00:00,43.97,44.08,43.92,44.02,84622.0,40.2533,40.354,40.2075,40.299,84622.0
2018-12-18 15:05:00,44.02,44.07,43.92,44.0,81945.0,40.299,40.3448,40.2075,40.2807,81945.0
2018-12-18 15:10:00,43.99,44.09,43.97,44.02,68949.0,40.2716,40.3631,40.2533,40.299,68949.0
2018-12-18 15:15:00,44.02,44.14,44.0,44.06,59888.0,40.299,40.4089,40.2807,40.3356,59888.0
2018-12-18 15:20:00,44.06,44.1,44.01,44.1,50827.0,40.3356,40.3723,40.2899,40.3723,50827.0
2018-12-18 15:25:00,44.1,44.1,44.0,44.05,58761.0,40.3723,40.3723,40.2807,40.3265,58761.0
2018-12-18 15:30:00,44.06,44.21,44.06,44.18,61400.0,40.3356,40.473,40.3356,40.4455,61400.0
2018-12-18 15:35:00,44.18,44.23,44.18,44.2,61850.0,40.4455,40.4913,40.4455,40.4638,61850.0
2018-12-18 15:40:00,44.19,44.28,44.19,44.26,73064.0,40.4547,40.5371,40.4547,40.5187,73064.0
2018-12-18 15:45:00,44.27,44.41,44.26,44.38,144726.0,40.5279,40.6561,40.5187,40.6286,144726.0
2018-12-18 15:50:00,44.39,44.4,44.3,44.31,136855.0,40.6378,40.6469,40.5554,40.5645,136855.0
2018-12-18 15:55:00,44.31,44.32,44.06,44.07,494383.0,40.5645,40.5737,40.3356,40.3448,494383.0
2018-12-19 09:30:00,44.32,44.62,44.27,44.59,175771.0,40.5737,40.8483,40.5279,40.8208,175771.0
2018-12-19 09:35:00,44.59,44.67,44.45,44.55,60974.0,40.8208,40.8941,40.6927,40.7842,60974.0
2018-12-19 09:40:00,44.54,44.62,44.49,44.54,46415.0,40.7751,40.8483,40.7293,40.7751,46415.0
2018-12-19 09:45:00,44.55,44.57,44.46,44.51,38565.0,40.7842,40.8025,40.7018,40.7476,38565.0
2018-12-19 09:50:00,44.5,44.73,44.41,44.71,85148.0,40.7385,40.949,40.6561,40.9307,85148.0
2018-12-19 09:55:00,44.7,44.76,44.51,44.54,92350.0,40.9215,40.9765,40.7476,40.7751,92350.0
2018-12-19 10:00:00,44.56,44.72,44.52,44.71,60101.0,40.7934,40.9399,40.7568,40.9307,60101.0
2018-12-19 10:05:00,44.72,44.73,44.58,44.61,46037.0,40.9399,40.949,40.8117,40.8392,46037.0
2018-12-19 10:10:00,44.62,44.63,44.43,44.46,54851.0,40.8483,40.8575,40.6744,40.7018,54851.0
2018-12-19 10:15:00,44.46,44.62,44.45,44.59,37304.0,40.7018,40.8483,40.6927,40.8208,37304.0
2018-12-19 10:20:00,44.58,44.62,44.51,44.55,33852.0,40.8117,40.8483,40.7476,40.7842,33852.0
2018-12-19 10:25:00,44.55,44.6,44.51,44.57,30432.0,40.7842,40.83,40.7476,40.8025,30432.0
2018-12-19 10:30:00,44.55,44.64,44.55,44.59,29350.0,40.7842,40.8666,40.7842,40.8208,29350.0
2018-12-19 10:35:00,44.6,44.65,44.58,44.63,26393.0,40.83,40.8758,40.8117,40.8575,26393.0
2018-12-19 10:40:00,44.62,44.65,44.56,44.56,34496.0,40.8483,40.8758,40.7934,40.7934,34496.0
2018-12-19 10:45:00,44.56,44.57,44.48,44.48,25250.0,40.7934,40.8025,40.7201,40.7201,25250.0
2018-12-19 10:50:00,44.48,44.58,44.47,44.53,30309.0,40.7201,40.8117,40.711,40.7659,30309.0
2018-12-19 10:55:00,44.52,44.56,44.45,44.55,35464.0,40.7568,40.7934,40.6927,40.7842,35464.0
2018-12-19 11:00:00,44.56,44.56,44.49,44.53,53779.0,40.7934,40.7934,40.7293,40.7659,53779.0
2018-12-19 11:05:00,44.53,44.62,44.52,44.59,70962.0,40.7659,40.8483,40.7568,40.8208,70962.0
2018-12-19 11:10:00,44.58,44.59,44.53,44.53,55083.0,40.8117,40.8208,40.7659,40.7659,55083.0
2018-12-19 11:15:00,44.52,44.52,44.43,44.48,18148.0,40.7568,40.7568,40.6744,40.7201,18148.0
2018-12-19 11:20:00,44.48,44.58,44.48,44.57,57026.0,40.7201,40.8117,40.7201,40.8025,57026.0
2018-12-19 11:25:00,44.56,44.58,44.5,44.55,34779.0,40.7934,40.8117,40.7385,40.7842,34779.0
2018-12-19 11:30:00,44.54,44.54,44.4,44.42,25992.0,40.7751,40.7751,40.6469,40.6652,25992.0
2018-12-19 11:35:00,44.43,44.45,44.36,44.38,27947.0,40.6744,40.6927,40.6103,40.6286,27947.0
2018-12-19 11:40:00,44.37,44.39,44.28,44.29,46296.0,40.6194,40.6378,40.5371,40.5462,46296.0
2018-12-19 11:45:00,44.29,44.41,44.29,44.36,39189.0,40.5462,40.6561,40.5462,40.6103,39189.0
2018-12-19 11:50:00,44.37,44.54,44.37,44.5,41081.0,40.6194,40.7751,40.6194,40.7385,41081.0
2018-12-19 11:55:00,44.51,44.61,44.5,44.57,51254.0,40.7476,40.8392,40.7385,40.8025,51254.0
2018-12-19 12:00:00,44.57,44.64,44.53,44.62,36403.0,40.8025,40.8666,40.7659,40.8483,36403.0
2018-12-19 12:05:00,44.62,44.72,44.61,44.71,26206.0,40.8483,40.9399,40.8392,40.9307,26206.0
2018-12-19 12:10:00,44.7,44.75,44.62,44.62,28420.0,40.9215,40.9673,40.8483,40.8483,28420.0
2018-12-19 12:15:00,44.62,44.64,44.59,44.64,18439.0,40.8483,40.8666,40.8208,40.8666,18439.0
2018-12-19 12:20:00,44.63,44.7,44.58,44.69,22551.0,40.8575,40.9215,40.8117,40.9124,22551.0
2018-12-19 12:25:00,44.69,44.73,44.64,44.66,18797.0,40.9124,40.949,40.8666,40.8849,18797.0
2018-12-19 12:30:00,44.65,44.68,44.64,44.65,34139.0,40.8758,40.9032,40.8666,40.8758,34139.0
2018-12-19 12:35:00,44.65,44.66,44.59,44.59,18146.0,40.8758,40.8849,40.8208,40.8208,18146.0
2018-12-19 12:40:00,44.58,44.6,44.52,44.57,21420.0,40.8117,40.83,40.7568,40.8025,21420.0
2018-12-19 12:45:00,44.57,44.58,44.51,44.51,15987.0,40.8025,40.8117,40.7476,40.7476,15987.0
2018-12-19 12:50:00,44.51,44.62,44.51,44.59,38478.0,40.7476,40.8483,40.7476,40.8208,38478.0
2018-12-19 12:55:00,44.6,44.6,44.52,44.54,17628.0,40.83,40.83,40.7568,40.7751,17628.0
2018-12-19 13:00:00,44.53,44.57,44.53,44.56,23907.0,40.7659,40.8025,40.7659,40.7934,23907.0
2018-12-19 13:05:00,44.56,44.57,44.53,44.53,25978.0,40.7934,40.8025,40.7659,40.7659,25978.0
2018-12-19 13:10:00,44.53,44.56,44.51,44.51,40201.0,40.7659,40.7934,40.7476,40.7476,40201.0
2018-12-19 13:15:00,44.51,44.52,44.46,44.5,31873.0,40.7476,40.7568,40.7018,40.7385,31873.0
2018-12-19 13:20:00,44.5,44.55,44.43,44.47,29888.0,40.7385,40.7842,40.6744,40.711,29888.0
2018-12-19 13:25:00,44.48,44.5,44.45,44.48,24660.0,40.7201,40.7385,40.6927,40.7201,24660.0
2018-12-19 13:30:00,44.49,44.54,44.48,44.54,30376.0,40.7293,40.7751,40.7201,40.7751,30376.0
2018-12-19 13:35:00,44.54,44.55,44.5,44.53,24094.0,40.7751,40.7842,40.7385,40.7659,24094.0
2018-12-19 13:40:00,44.53,44.62,44.52,44.61,21653.0,40.7659,40.8483,40.7568,40.8392,21653.0
2018-12-19 13:45:00,44.61,44.67,44.6,44.66,16579.0,40.8392,40.8941,40.83,40.8849,16579.0
2018-12-19 13:50:00,44.66,44.66,44.59,44.6,25363.0,40.8849,40.8849,40.8208,40.83,25363.0
2018-12-19 13:55:00,44.6,44.84,44.59,44.79,49616.0,40.83,41.0497,40.8208,41.0039,49616.0
2018-12-19 14:00:00,44.79,44.85,44.06,44.15,60764.0,41.0039,41.0589,40.3356,40.418,60764.0
2018-12-19 14:05:00,44.13,44.3,44.07,44.19,74538.0,40.3997,40.5554,40.3448,40.4547,74538.0
2018-12-19 14:10:00,44.21,44.24,43.94,44.11,53700.0,40.473,40.5004,40.2258,40.3814,53700.0
2018-12-19 14:15:00,44.1,44.3,44.05,44.22,72594.0,40.3723,40.5554,40.3265,40.4821,72594.0
2018-12-19 14:20:00,44.23,44.32,44.15,44.32,68671.0,40.4913,40.5737,40.418,40.5737,68671.0
2018-12-19 14:25:00,44.31,44.42,44.24,44.33,54524.0,40.5645,40.6652,40.5004,40.5828,54524.0
2018-12-19 14:30:00,44.34,44.52,44.28,44.4,63348.0,40.592,40.7568,40.5371,40.6469,63348.0
2018-12-19 14:35:00,44.38,44.49,44.31,44.39,52385.0,40.6286,40.7293,40.5645,40.6378,52385.0
2018-12-19 14:40:00,44.38,44.38,43.94,43.94,95101.0,40.6286,40.6286,40.2258,40.2258,95101.0
2018-12-19 14:45:00,43.94,44.12,43.94,44.1,56626.0,40.2258,40.3906,40.2258,40.3723,56626.0
2018-12-19 14:50:00,44.1,44.11,43.74,43.89,209297.0,40.3723,40.3814,40.0427,40.18,209297.0
2018-12-19 14:55:00,43.88,43.92,43.6,43.7,107517.0,40.1709,40.2075,39.9145,40.0061,107517.0
2018-12-19 15:00:00,43.7,43.7,43.45,43.46,132857.0,40.0061,40.0061,39.7772,39.7864,132857.0
2018-12-19 15:05:00,43.45,43.6,43.28,43.54,128644.0,39.7772,39.9145,39.6216,39.8596,128644.0
2018-12-19 15:10:00,43.53,43.79,43.41,43.78,101075.0,39.8504,40.0885,39.7406,40.0793,101075.0
2018-12-19 15:15:00,43.78,43.78,43.54,43.63,103852.0,40.0793,40.0793,39.8596,39.942,103852.0
2018-12-19 15:20:00,43.65,43.86,43.47,43.8,131610.0,39.9603,40.1526,39.7955,40.0976,131610.0
2018-12-19 15:25:00,43.79,43.8,43.54,43.54,130203.0,40.0885,40.0976,39.8596,39.8596,130203.0
2018-12-19 15:30:00,43.55,43.69,43.52,43.63,142282.0,39.8688,39.9969,39.8413,39.942,142282.0
2018-12-19 15:35:00,43.63,43.64,43.45,43.51,182397.0,39.942,39.9512,39.7772,39.8321,182397.0
2018-12-19 15:40:00,43.51,43.52,43.39,43.51,152410.0,39.8321,39.8413,39.7223,39.8321,152410.0
2018-12-19 15:45:00,43.51,43.7,43.51,43.69,214042.0,39.8321,40.0061,39.8321,39.9969,214042.0
2018-12-19 15:50:00,43.68,43.73,43.64,43.68,154181.0,39.9878,40.0335,39.9512,39.9878,154181.0
2018-12-19 15:55:00,43.67,43.75,43.63,43.64,373575.0,39.9786,40.0519,39.942,39.9512,373575.0
2018-12-20 09:30:00,43.5,43.5,43.13,43.37,86143.0,39.823,39.823,39.4843,39.704,86143.0
2018-12-20 09:35:00,43.36,43.36,43.14,43.26,50476.0,39.6948,39.6948,39.4934,39.6033,50476.0
2018-12-20 09:40:00,43.22,43.22,42.94,43.1,82155.0,39.5667,39.5667,39.3103,39.4568,82155.0
2018-12-20 09:45:00,43.12,43.29,43.06,43.07,66631.0,39.4751,39.6307,39.4202,39.4293,66631.0
2018-12-20 09:50:00,43.06,43.09,42.83,42.86,132020.0,39.4202,39.4476,39.2096,39.2371,132020.0
2018-12-20 09:55:00,42.87,43.21,42.86,43.16,116932.0,39.2462,39.5575,39.2371,39.5117,116932.0
2018-12-20 10:00:00,43.16,43.29,43.12,43.15,117009.0,39.5117,39.6307,39.4751,39.5026,117009.0
2018-12-20 10:05:00,43.14,43.32,43.12,43.25,219200.0,39.4934,39.6582,39.4751,39.5941,219200.0
2018-12-20 10:10:00,43.24,43.3,43.13,43.15,81255.0,39.585,39.6399,39.4843,39.5026,81255.0
2018-12-20 10:15:00,43.16,43.2,42.98,43.0,76186.0,39.5117,39.5483,39.3469,39.3652,76186.0
2018-12-20 10:20:00,42.99,43.01,42.92,43.0,114979.0,39.3561,39.3744,39.292,39.3652,114979.0
2018-12-20 10:25:00,42.99,43.27,42.99,43.2,91232.0,39.3561,39.6124,39.3561,39.5483,91232.0
2018-12-20 10:30:00,43.2,43.3,43.18,43.21,51634.0,39.5483,39.6399,39.53,39.5575,51634.0
2018-12-20 10:35:00,43.2,43.37,43.12,43.34,41800.0,39.5483,39.704,39.4751,39.6765,41800.0
2018-12-20 10:40:00,43.37,43.5,43.34,43.44,51725.0,39.704,39.823,39.6765,39.7681,51725.0
2018-12-20 10:45:00,43.45,43.46,43.15,43.16,227307.0,39.7772,39.7864,39.5026,39.5117,227307.0
2018-12-20 10:50:00,43.16,43.27,43.13,43.21,49656.0,39.5117,39.6124,39.4843,39.5575,49656.0
2018-12-20 10:55:00,43.23,43.23,43.01,43.02,90870.0,39.5758,39.5758,39.3744,39.3836,90870.0
2018-12-20 11:00:00,43.01,43.02,42.84,43.0,76108.0,39.3744,39.3836,39.2188,39.3652,76108.0
2018-12-20 11:05:00,43.02,43.09,42.91,42.97,49176.0,39.3836,39.4476,39.2829,39.3378,49176.0
2018-12-20 11:10:00,42.98,43.12,42.97,43.02,42634.0,39.3469,39.4751,39.3378,39.3836,42634.0
2018-12-20 11:15:00,43.02,43.09,42.97,43.07,92422.0,39.3836,39.4476,39.3378,39.4293,92422.0
2018-12-20 11:20:00,43.08,43.08,42.91,42.97,50232.0,39.4385,39.4385,39.2829,39.3378,50232.0
2018-12-20 11:25:00,42.97,42.99,42.79,42.92,56291.0,39.3378,39.3561,39.173,39.292,56291.0
2018-12-20 11:30:00,42.91,43.02,42.89,42.93,42754.0,39.2829,39.3836,39.2645,39.3012,42754.0
2018-12-20 11:35:00,42.94,42.97,42.7,42.76,138548.0,39.3103,39.3378,39.0906,39.1455,138548.0
2018-12-20 11:40:00,42.78,42.83,42.61,42.7,47965.0,39.1638,39.2096,39.0082,39.0906,47965.0
2018-12-20 11:45:00,42.7,42.76,42.58,42.59,42180.0,39.0906,39.1455,38.9808,38.9899,42180.0
2018-12-20 11:50:00,42.6,42.67,42.46,42.6,91571.0,38.9991,39.0631,38.8709,38.9991,91571.0
2018-12-20 11:55:00,42.61,42.81,42.49,42.51,71529.0,39.0082,39.1913,38.8984,38.9167,71529.0
2018-12-20 12:00:00,42.53,42.68,42.52,42.65,54958.0,38.935,39.0723,38.9258,39.0448,54958.0
2018-12-20 12:05:00,42.63,42.63,42.52,42.57,67325.0,39.0265,39.0265,38.9258,38.9716,67325.0
2018-12-20 12:10:00,42.57,42.65,42.5,42.51,46830.0,38.9716,39.0448,38.9075,38.9167,46830.0
2018-12-20 12:15:00,42.51,42.66,42.46,42.66,40191.0,38.9167,39.054,38.8709,39.054,40191.0
2018-12-20 12:20:00,42.65,42.66,42.58,42.62,32458.0,39.0448,39.054,38.9808,39.0174,32458.0
2018-12-20 12:25:00,42.6,42.69,42.6,42.6,86081.0,38.9991,39.0815,38.9991,38.9991,86081.0
2018-12-20 12:30:00,42.6,42.61,42.5,42.54,57892.0,38.9991,39.0082,38.9075,38.9441,57892.0
2018-12-20 12:35:00,42.55,42.6,42.45,42.49,73971.0,38.9533,38.9991,38.8617,38.8984,73971.0
2018-12-20 12:40:00,42.47,42.59,42.43,42.53,34317.0,38.88,38.9899,38.8434,38.935,34317.0
2018-12-20 12:45:00,42.52,42.58,42.48,42.56,38772.0,38.9258,38.9808,38.8892,38.9624,38772.0
2018-12-20 12:50:00,42.56,42.64,42.51,42.53,41394.0,38.9624,39.0357,38.9167,38.935,41394.0
2018-12-20 12:55:00,42.52,42.61,42.49,42.55,46955.0,38.9258,39.0082,38.8984,38.9533,46955.0
2018-12-20 13:00:00,42.56,42.57,42.48,42.52,32983.0,38.9624,38.9716,38.8892,38.9258,32983.0
2018-12-20 13:05:00,42.52,42.58,42.44,42.44,29474.0,38.9258,38.9808,38.8526,38.8526,29474.0
2018-12-20 13:10:00,42.43,42.58,42.41,42.53,41361.0,38.8434,38.9808,38.8251,38.935,41361.0
2018-12-20 13:15:00,42.53,42.53,42.42,42.44,62202.0,38.935,38.935,38.8343,38.8526,62202.0
2018-12-20 13:20:00,42.44,42.54,42.39,42.45,46433.0,38.8526,38.9441,38.8068,38.8617,46433.0
2018-12-20 13:25:00,42.45,42.51,42.44,42.45,113479.0,38.8617,38.9167,38.8526,38.8617,113479.0
2018-12-20 13:30:00,42.45,42.48,42.36,42.39,44601.0,38.8617,38.8892,38.7793,38.8068,44601.0
2018-12-20 13:35:00,42.39,42.47,42.29,42.4,42363.0,38.8068,38.88,38.7153,38.816,42363.0
2018-12-20 13:40:00,42.41,42.42,42.24,42.41,38419.0,38.8251,38.8343,38.6695,38.8251,38419.0
2018-12-20 13:45:00,42.4,42.42,42.31,42.37,24235.0,38.816,38.8343,38.7336,38.7885,24235.0
2018-12-20 13:50:00,42.38,42.39,42.22,42.22,54271.0,38.7977,38.8068,38.6512,38.6512,54271.0
2018-12-20 13:55:00,42.21,42.25,42.19,42.22,52934.0,38.642,38.6786,38.6237,38.6512,52934.0
2018-12-20 14:00:00,42.22,42.25,41.97,42.08,85184.0,38.6512,38.6786,38.4223,38.523,85184.0
2018-12-20 14:05:00,42.09,42.2,42.05,42.11,86382.0,38.5322,38.6329,38.4956,38.5505,86382.0
2018-12-20 14:10:00,42.12,42.12,41.93,42.06,63662.0,38.5596,38.5596,38.3857,38.5047,63662.0
2018-12-20 14:15:00,42.07,42.12,41.96,41.98,46196.0,38.5139,38.5596,38.4132,38.4315,46196.0
2018-12-20 14:20:00,41.99,42.22,41.99,42.16,48614.0,38.4406,38.6512,38.4406,38.5963,48614.0
2018-12-20 14:25:00,42.16,42.39,42.16,42.39,56203.0,38.5963,38.8068,38.5963,38.8068,56203.0
2018-12-20 14:30:00,42.37,42.44,42.25,42.29,52914.0,38.7885,38.8526,38.6786,38.7153,52914.0
2018-12-20 14:35:00,42.3,42.48,42.27,42.35,57701.0,38.7244,38.8892,38.697,38.7702,57701.0
2018-12-20 14:40:00,42.36,42.72,42.35,42.67,96827.0,38.7793,39.1089,38.7702,39.0631,96827.0
2018-12-20 14:45:00,42.67,42.85,42.65,42.81,72413.0,39.0631,39.2279,39.0448,39.1913,72413.0
2018-12-20 14:50:00,42.8,42.8,42.61,42.64,72159.0,39.1822,39.1822,39.0082,39.0357,72159.0
2018-12-20 14:55:00,42.64,42.66,42.42,42.51,103325.0,39.0357,39.054,38.8343,38.9167,103325.0
2018-12-20 15:00:00,42.52,42.53,42.4,42.41,81081.0,38.9258,38.935,38.816,38.8251,81081.0
2018-12-20 15:05:00,42.42,42.65,42.35,42.61,103297.0,38.8343,39.0448,38.7702,39.0082,103297.0
2018-12-20 15:10:00,42.61,42.63,42.5,42.58,178370.0,39.0082,39.0265,38.9075,38.9808,178370.0
2018-12-20 15:15:00,42.59,42.6,42.47,42.48,88552.0,38.9899,38.9991,38.88,38.8892,88552.0
2018-12-20 15:20:00,42.47,42.71,42.44,42.69,108062.0,38.88,39.0998,38.8526,39.0815,108062.0
2018-12-20 15:25:00,42.68,42.68,42.49,42.51,73150.0,39.0723,39.0723,38.8984,38.9167,73150.0
2018-12-20 15:30:00,42.51,42.62,42.5,42.55,124626.0,38.9167,39.0174,38.9075,38.9533,124626.0
2018-12-20 15:35:00,42.55,42.63,42.48,42.56,117373.0,38.9533,39.0265,38.8892,38.9624,117373.0
2018-12-20 15:40:00,42.56,42.59,42.28,42.3,249634.0,38.9624,38.9899,38.7061,38.7244,249634.0
2018-12-20 15:45:00,42.29,42.36,42.19,42.25,290658.0,38.7153,38.7793,38.6237,38.6786,290658.0
2018-12-20 15:50:00,42.25,42.3,42.22,42.27,262939.0,38.6786,38.7244,38.6512,38.697,262939.0
2018-12-20 15:55:00,42.27,42.43,42.23,42.42,554266.0,38.697,38.8434,38.6603,38.8343,554266.0
2018-12-21 09:30:00,42.47,42.7,42.32,42.6,6084.0,38.88,39.0906,38.7427,38.9991,6084.0
2018-12-21 09:35:00,42.6,43.15,42.45,43.1,1735002.0,38.9991,39.5026,38.8617,39.4568,1735002.0
2018-12-21 09:40:00,43.07,43.13,42.84,42.91,81474.0,39.4293,39.4843,39.2188,39.2829,81474.0
2018-12-21 09:45:00,42.88,43.04,42.88,42.94,80171.0,39.2554,39.4019,39.2554,39.3103,80171.0
2018-12-21 09:50:00,42.95,42.95,42.68,42.68,76451.0,39.3195,39.3195,39.0723,39.0723,76451.0
2018-12-21 09:55:00,42.67,42.88,42.67,42.85,61301.0,39.0631,39.2554,39.0631,39.2279,61301.0
2018-12-21 10:00:00,42.87,42.91,42.77,42.8,57604.0,39.2462,39.2829,39.1547,39.1822,57604.0
2018-12-21 10:05:00,42.8,42.91,42.75,42.82,134129.0,39.1822,39.2829,39.1364,39.2005,134129.0
2018-12-21 10:10:00,42.83,43.22,42.83,43.2,142883.0,39.2096,39.5667,39.2096,39.5483,142883.0
2018-12-21 10:15:00,43.2,43.49,43.18,43.46,114705.0,39.5483,39.8138,39.53,39.7864,114705.0
2018-12-21 10:20:00,43.46,43.7,43.45,43.62,165219.0,39.7864,40.0061,39.7772,39.9328,165219.0
2018-12-21 10:25:00,43.61,43.62,43.39,43.4,84923.0,39.9237,39.9328,39.7223,39.7314,84923.0
2018-12-21 10:30:00,43.4,43.42,43.22,43.27,69992.0,39.7314,39.7497,39.5667,39.6124,69992.0
2018-12-21 10:35:00,43.27,43.31,43.19,43.25,34399.0,39.6124,39.649,39.5392,39.5941,34399.0
2018-12-21 10:40:00,43.25,43.32,43.16,43.27,49072.0,39.5941,39.6582,39.5117,39.6124,49072.0
2018-12-21 10:45:00,43.27,43.38,43.22,43.29,38206.0,39.6124,39.7131,39.5667,39.6307,38206.0
2018-12-21 10:50:00,43.29,43.32,43.08,43.13,43591.0,39.6307,39.6582,39.4385,39.4843,43591.0
2018-12-21 10:55:00,43.11,43.19,43.08,43.15,35811.0,39.466,39.5392,39.4385,39.5026,35811.0
2018-12-21 11:00:00,43.15,43.15,42.93,42.99,64059.0,39.5026,39.5026,39.3012,39.3561,64059.0
2018-12-21 11:05:00,42.97,43.05,42.78,42.81,61080.0,39.3378,39.411,39.1638,39.1913,61080.0
2018-12-21 11:10:00,42.83,42.93,42.76,42.8,47800.0,39.2096,39.3012,39.1455,39.1822,47800.0
2018-12-21 11:15:00,42.79,42.97,42.78,42.94,41620.0,39.173,39.3378,39.1638,39.3103,41620.0
2018-12-21 11:20:00,42.95,43.0,42.91,42.97,47919.0,39.3195,39.3652,39.2829,39.3378,47919.0
2018-12-21 11:25:00,42.96,43.1,42.87,43.09,56854.0,39.3286,39.4568,39.2462,39.4476,56854.0
2018-12-21 11:30:00,43.09,43.17,42.97,43.1,139132.0,39.4476,39.5209,39.3378,39.4568,139132.0
2018-12-21 11:35:00,43.1,43.15,43.01,43.05,47844.0,39.4568,39.5026,39.3744,39.411,47844.0
2018-12-21 11:40:00,43.05,43.12,42.94,42.97,89745.0,39.411,39.4751,39.3103,39.3378,89745.0
2018-12-21 11:45:00,42.96,43.0,42.88,42.89,56890.0,39.3286,39.3652,39.2554,39.2645,56890.0
2018-12-21 11:50:00,42.9,42.96,42.84,42.84,51960.0,39.2737,39.3286,39.2188,39.2188,51960.0
2018-12-21 11:55:00,42.85,42.87,42.73,42.8,54349.0,39.2279,39.2462,39.1181,39.1822,54349.0
2018-12-21 12:00:00,42.81,42.85,42.74,42.85,35455.0,39.1913,39.2279,39.1272,39.2279,35455.0
2018-12-21 12:05:00,42.83,42.87,42.72,42.77,38537.0,39.2096,39.2462,39.1089,39.1547,38537.0
2018-12-21 12:10:00,42.78,42.78,42.64,42.67,35919.0,39.1638,39.1638,39.0357,39.0631,35919.0
2018-12-21 12:15:00,42.66,42.72,42.57,42.6,41963.0,39.054,39.1089,38.9716,38.9991,41963.0
2018-12-21 12:20:00,42.58,42.68,42.53,42.64,43724.0,38.9808,39.0723,38.935,39.0357,43724.0
2018-12-21 12:25:00,42.63,42.63,42.48,42.52,42111.0,39.0265,39.0265,38.8892,38.9258,42111.0
2018-12-21 12:30:00,42.52,42.62,42.36,42.57,82417.0,38.9258,39.0174,38.7793,38.9716,82417.0
2018-12-21 12:35:00,42.56,42.75,42.55,42.71,45868.0,38.9624,39.1364,38.9533,39.0998,45868.0
2018-12-21 12:40:00,42.71,42.77,42.61,42.63,43994.0,39.0998,39.1547,39.0082,39.0265,43994.0
2018-12-21 12:45:00,42.64,42.84,42.64,42.72,55394.0,39.0357,39.2188,39.0357,39.1089,55394.0
2018-12-21 12:50:00,42.73,42.74,42.55,42.56,41324.0,39.1181,39.1272,38.9533,38.9624,41324.0
2018-12-21 12:55:00,42.56,42.66,42.51,42.6,51882.0,38.9624,39.054,38.9167,38.9991,51882.0
2018-12-21 13:00:00,42.6,42.67,42.54,42.57,39449.0,38.9991,39.0631,38.9441,38.9716,39449.0
2018-12-21 13:05:00,42.58,42.58,42.44,42.53,37377.0,38.9808,38.9808,38.8526,38.935,37377.0
2018-12-21 13:10:00,42.53,42.59,42.43,42.52,37714.0,38.935,38.9899,38.8434,38.9258,37714.0
2018-12-21 13:15:00,42.52,42.57,42.36,42.43,97440.0,38.9258,38.9716,38.7793,38.8434,97440.0
2018-12-21 13:20:00,42.44,42.6,42.41,42.57,29497.0,38.8526,38.9991,38.8251,38.9716,29497.0
2018-12-21 13:25:00,42.58,42.64,42.47,42.51,37686.0,38.9808,39.0357,38.88,38.9167,37686.0
2018-12-21 13:30:00,42.52,42.63,42.49,42.63,42116.0,38.9258,39.0265,38.8984,39.0265,42116.0
2018-12-21 13:35:00,42.63,42.65,42.55,42.64,42018.0,39.0265,39.0448,38.9533,39.0357,42018.0
2018-12-21 13:40:00,42.64,42.7,42.61,42.66,37637.0,39.0357,39.0906,39.0082,39.054,37637.0
2018-12-21 13:45:00,42.65,42.65,42.47,42.49,43113.0,39.0448,39.0448,38.88,38.8984,43113.0
2018-12-21 13:50:00,42.5,42.54,42.4,42.44,40896.0,38.9075,38.9441,38.816,38.8526,40896.0
2018-12-21 13:55:00,42.45,42.48,42.38,42.4,29467.0,38.8617,38.8892,38.7977,38.816,29467.0
2018-12-21 14:00:00,42.4,42.51,42.32,42.41,82152.0,38.816,38.9167,38.7427,38.8251,82152.0
2018-12-21 14:05:00,42.42,42.49,42.38,42.46,35103.0,38.8343,38.8984,38.7977,38.8709,35103.0
2018-12-21 14:10:00,42.46,42.48,42.34,42.4,61832.0,38.8709,38.8892,38.761,38.816,61832.0
2018-12-21 14:15:00,42.39,42.51,42.37,42.49,51793.0,38.8068,38.9167,38.7885,38.8984,51793.0
2018-12-21 14:20:00,42.5,42.53,42.42,42.46,35917.0,38.9075,38.935,38.8343,38.8709,35917.0
2018-12-21 14:25:00,42.45,42.47,42.27,42.3,122909.0,38.8617,38.88,38.697,38.7244,122909.0
2018-12-21 14:30:00,42.3,42.36,42.21,42.21,58442.0,38.7244,38.7793,38.642,38.642,58442.0
2018-12-21 14:35:00,42.22,42.27,42.21,42.25,57356.0,38.6512,38.697,38.642,38.6786,57356.0
2018-12-21 14:40:00,42.23,42.3,42.14,42.16,48749.0,38.6603,38.7244,38.5779,38.5963,48749.0
2018-12-21 14:45:00,42.17,42.2,42.07,42.2,87425.0,38.6054,38.6329,38.5139,38.6329,87425.0
2018-12-21 14:50:00,42.2,42.38,42.2,42.24,57619.0,38.6329,38.7977,38.6329,38.6695,57619.0
2018-12-21 14:55:00,42.24,42.31,42.19,42.31,61701.0,38.6695,38.7336,38.6237,38.7336,61701.0
2018-12-21 15:00:00,42.3,42.35,42.28,42.33,52780.0,38.7244,38.7702,38.7061,38.7519,52780.0
2018-12-21 15:05:00,42.33,42.33,42.2,42.28,68488.0,38.7519,38.7519,38.6329,38.7061,68488.0
2018-12-21 15:10:00,42.27,42.27,42.12,42.13,73448.0,38.697,38.697,38.5596,38.5688,73448.0
2018-12-21 15:15:00,42.12,42.16,41.99,42.04,106397.0,38.5596,38.5963,38.4406,38.4864,106397.0
2018-12-21 15:20:00,42.04,42.11,42.01,42.05,67579.0,38.4864,38.5505,38.4589,38.4956,67579.0
2018-12-21 15:25:00,42.05,42.06,41.91,41.93,72966.0,38.4956,38.5047,38.3674,38.3857,72966.0
2018-12-21 15:30:00,41.93,42.05,41.93,41.96,87640.0,38.3857,38.4956,38.3857,38.4132,87640.0
2018-12-21 15:35:00,41.95,41.96,41.65,41.75,170994.0,38.404,38.4132,38.1294,38.2209,170994.0
2018-12-21 15:40:00,41.75,42.02,41.74,41.98,171791.0,38.2209,38.4681,38.2118,38.4315,171791.0
2018-12-21 15:45:00,41.99,42.08,41.88,41.94,185115.0,38.4406,38.523,38.3399,38.3948,185115.0
2018-12-21 15:50:00,41.93,41.95,41.83,41.84,235242.0,38.3857,38.404,38.2941,38.3033,235242.0
2018-12-21 15:55:00,41.85,41.94,41.79,41.92,672851.0,38.3125,38.3948,38.2575,38.3765,672851.0
2018-12-24 09:30:00,41.62,41.88,41.49,41.81,150278.0,38.1019,38.3399,37.9829,38.2758,150278.0
2018-12-24 09:35:00,41.8,41.93,41.57,41.91,53466.0,38.2667,38.3857,38.0561,38.3674,53466.0
2018-12-24 09:40:00,41.9,41.92,41.61,41.65,48150.0,38.3582,38.3765,38.0927,38.1294,48150.0
2018-12-24 09:45:00,41.62,41.73,41.53,41.7,76809.0,38.1019,38.2026,38.0195,38.1751,76809.0
2018-12-24 09:50:00,41.7,41.77,41.53,41.62,92928.0,38.1751,38.2392,38.0195,38.1019,92928.0
2018-12-24 09:55:00,41.62,41.72,41.56,41.66,57871.0,38.1019,38.1934,38.047,38.1385,57871.0
2018-12-24 10:00:00,41.65,41.76,41.62,41.69,77460.0,38.1294,38.2301,38.1019,38.166,77460.0
2018-12-24 10:05:00,41.7,41.74,41.5,41.67,81755.0,38.1751,38.2118,37.992,38.1477,81755.0
2018-12-24 10:10:00,41.67,42.07,41.64,42.05,88049.0,38.1477,38.5139,38.1202,38.4956,88049.0
2018-12-24 10:15:00,42.05,42.1,41.86,41.94,113138.0,38.4956,38.5413,38.3216,38.3948,113138.0
2018-12-24 10:20:00,41.96,42.13,41.88,42.1,115894.0,38.4132,38.5688,38.3399,38.5413,115894.0
2018-12-24 10:25:00,42.12,42.18,41.99,42.11,61023.0,38.5596,38.6146,38.4406,38.5505,61023.0
2018-12-24 10:30:00,42.12,42.19,42.06,42.07,67352.0,38.5596,38.6237,38.5047,38.5139,67352.0
2018-12-24 10:35:00,42.06,42.24,42.03,42.22,57328.0,38.5047,38.6695,38.4772,38.6512,57328.0
2018-12-24 10:40:00,42.21,42.41,42.21,42.27,72469.0,38.642,38.8251,38.642,38.697,72469.0
2018-12-24 10:45:00,42.28,42.34,42.18,42.31,61264.0,38.7061,38.761,38.6146,38.7336,61264.0
2018-12-24 10:50:00,42.3,42.3,42.16,42.17,62145.0,38.7244,38.7244,38.5963,38.6054,62145.0
2018-12-24 10:55:00,42.17,42.2,42.08,42.17,65965.0,38.6054,38.6329,38.523,38.6054,65965.0
2018-12-24 11:00:00,42.16,42.24,41.95,41.98,83673.0,38.5963,38.6695,38.404,38.4315,83673.0
2018-12-24 11:05:00,41.99,42.11,41.96,42.08,56853.0,38.4406,38.5505,38.4132,38.523,56853.0
2018-12-24 11:10:00,42.07,42.15,41.98,42.15,46465.0,38.5139,38.5871,38.4315,38.5871,46465.0
2018-12-24 11:15:00,42.14,42.14,41.96,42.06,51060.0,38.5779,38.5779,38.4132,38.5047,51060.0
2018-12-24 11:20:00,42.05,42.09,41.95,41.95,71358.0,38.4956,38.5322,38.404,38.404,71358.0
2018-12-24 11:25:00,41.95,42.02,41.92,41.98,53041.0,38.404,38.4681,38.3765,38.4315,53041.0
2018-12-24 11:30:00,41.97,42.13,41.96,42.12,51521.0,38.4223,38.5688,38.4132,38.5596,51521.0
2018-12-24 11:35:00,42.11,42.13,42.03,42.13,55591.0,38.5505,38.5688,38.4772,38.5688,55591.0
2018-12-24 11:40:00,42.15,42.28,42.14,42.26,60707.0,38.5871,38.7061,38.5779,38.6878,60707.0
2018-12-24 11:45:00,42.26,42.27,42.06,42.11,57449.0,38.6878,38.697,38.5047,38.5505,57449.0
2018-12-24 11:50:00,42.1,42.27,42.07,42.26,60960.0,38.5413,38.697,38.5139,38.6878,60960.0
2018-12-24 11:55:00,42.25,42.31,42.21,42.24,58872.0,38.6786,38.7336,38.642,38.6695,58872.0
2018-12-24 12:00:00,42.25,42.36,42.17,42.24,81297.0,38.6786,38.7793,38.6054,38.6695,81297.0
2018-12-24 12:05:00,42.24,42.26,42.12,42.12,61285.0,38.6695,38.6878,38.5596,38.5596,61285.0
2018-12-24 12:10:00,42.12,42.16,42.04,42.11,49434.0,38.5596,38.5963,38.4864,38.5505,49434.0
2018-12-24 12:15:00,42.1,42.14,42.04,42.04,47798.0,38.5413,38.5779,38.4864,38.4864,47798.0
2018-12-24 12:20:00,42.03,42.06,41.94,42.04,71638.0,38.4772,38.5047,38.3948,38.4864,71638.0
2018-12-24 12:25:00,42.03,42.19,42.02,42.06,88422.0,38.4772,38.6237,38.4681,38.5047,88422.0
2018-12-24 12:30:00,42.07,42.13,41.96,42.03,82776.0,38.5139,38.5688,38.4132,38.4772,82776.0
2018-12-24 12:35:00,42.03,42.07,41.96,41.98,79199.0,38.4772,38.5139,38.4132,38.4315,79199.0
2018-12-24 12:40:00,41.97,42.0,41.89,41.97,87659.0,38.4223,38.4498,38.3491,38.4223,87659.0
2018-12-24 12:45:00,41.96,41.98,41.87,41.92,82054.0,38.4132,38.4315,38.3308,38.3765,82054.0
2018-12-24 12:50:00,41.92,41.93,41.82,41.87,84294.0,38.3765,38.3857,38.285,38.3308,84294.0
2018-12-24 12:55:00,41.86,41.86,41.61,41.66,269899.0,38.3216,38.3216,38.0927,38.1385,269899.0
2018-12-26 09:30:00,41.79,42.14,41.78,42.05,145055.0,38.2575,38.5779,38.2484,38.4956,145055.0
2018-12-26 09:35:00,42.03,42.31,42.01,42.24,96361.0,38.4772,38.7336,38.4589,38.6695,96361.0
2018-12-26 09:40:00,42.24,42.53,42.2,42.48,149711.0,38.6695,38.935,38.6329,38.8892,149711.0
2018-12-26 09:45:00,42.47,42.59,42.42,42.48,67707.0,38.88,38.9899,38.8343,38.8892,67707.0
2018-12-26 09:50:00,42.46,42.58,42.42,42.49,42693.0,38.8709,38.9808,38.8343,38.8984,42693.0
2018-12-26 09:55:00,42.5,42.5,42.29,42.37,37100.0,38.9075,38.9075,38.7153,38.7885,37100.0
2018-12-26 10:00:00,42.35,42.41,42.23,42.27,38897.0,38.7702,38.8251,38.6603,38.697,38897.0
2018-12-26 10:05:00,42.26,42.3,42.15,42.3,40490.0,38.6878,38.7244,38.5871,38.7244,40490.0
2018-12-26 10:10:00,42.31,42.31,42.13,42.17,70282.0,38.7336,38.7336,38.5688,38.6054,70282.0
2018-12-26 10:15:00,42.2,42.29,42.11,42.15,63610.0,38.6329,38.7153,38.5505,38.5871,63610.0
2018-12-26 10:20:00,42.14,42.44,42.14,42.39,44227.0,38.5779,38.8526,38.5779,38.8068,44227.0
2018-12-26 10:25:00,42.4,42.61,42.36,42.49,119942.0,38.816,39.0082,38.7793,38.8984,119942.0
2018-12-26 10:30:00,42.5,42.59,42.44,42.51,56255.0,38.9075,38.9899,38.8526,38.9167,56255.0
2018-12-26 10:35:00,42.51,42.51,42.35,42.37,43789.0,38.9167,38.9167,38.7702,38.7885,43789.0
2018-12-26 10:40:00,42.36,42.44,42.29,42.4,66438.0,38.7793,38.8526,38.7153,38.816,66438.0
2018-12-26 10:45:00,42.41,42.51,42.39,42.43,42555.0,38.8251,38.9167,38.8068,38.8434,42555.0
2018-12-26 10:50:00,42.44,42.5,42.26,42.3,102574.0,38.8526,38.9075,38.6878,38.7244,102574.0
2018-12-26 10:55:00,42.31,42.47,42.31,42.44,61441.0,38.7336,38.88,38.7336,38.8526,61441.0
2018-12-26 11:00:00,42.44,42.55,42.44,42.52,57473.0,38.8526,38.9533,38.8526,38.9258,57473.0
2018-12-26 11:05:00,42.52,42.55,42.4,42.48,71369.0,38.9258,38.9533,38.816,38.8892,71369.0
2018-12-26 11:10:00,42.48,42.54,42.4,42.45,48984.0,38.8892,38.9441,38.816,38.8617,48984.0
2018-12-26 11:15:00,42.44,42.61,42.42,42.54,45070.0,38.8526,39.0082,38.8343,38.9441,45070.0
2018-12-26 11:20:00,42.54,42.55,42.45,42.48,26354.0,38.9441,38.9533,38.8617,38.8892,26354.0
2018-12-26 11:25:00,42.48,42.67,42.47,42.66,40567.0,38.8892,39.0631,38.88,39.054,40567.0
2018-12-26 11:30:00,42.66,42.72,42.6,42.64,64053.0,39.054,39.1089,38.9991,39.0357,64053.0
2018-12-26 11:35:00,42.64,42.8,42.6,42.8,58344.0,39.0357,39.1822,38.9991,39.1822,58344.0
2018-12-26 11:40:00,42.79,42.84,42.75,42.77,59443.0,39.173,39.2188,39.1364,39.1547,59443.0
2018-12-26 11:45:00,42.77,42.79,42.71,42.78,34572.0,39.1547,39.173,39.0998,39.1638,34572.0
2018-12-26 11:50:00,42.77,42.78,42.67,42.7,32922.0,39.1547,39.1638,39.0631,39.0906,32922.0
2018-12-26 11:55:00,42.7,42.9,42.69,42.9,112476.0,39.0906,39.2737,39.0815,39.2737,112476.0
2018-12-26 12:00:00,42.9,43.0,42.89,42.94,218550.0,39.2737,39.3652,39.2645,39.3103,218550.0
2018-12-26 12:05:00,42.94,43.06,42.94,43.05,32209.0,39.3103,39.4202,39.3103,39.411,32209.0
2018-12-26 12:10:00,43.04,43.14,43.02,43.1,166067.0,39.4019,39.4934,39.3836,39.4568,166067.0
2018-12-26 12:15:00,43.1,43.12,42.96,42.98,113793.0,39.4568,39.4751,39.3286,39.3469,113793.0
2018-12-26 12:20:00,42.98,43.03,42.91,43.01,35974.0,39.3469,39.3927,39.2829,39.3744,35974.0
2018-12-26 12:25:00,43.01,43.07,42.94,42.96,41992.0,39.3744,39.4293,39.3103,39.3286,41992.0
2018-12-26 12:30:00,42.97,43.04,42.91,43.01,37997.0,39.3378,39.4019,39.2829,39.3744,37997.0
2018-12-26 12:35:00,43.01,43.13,42.97,43.12,113085.0,39.3744,39.4843,39.3378,39.4751,113085.0
2018-12-26 12:40:00,43.12,43.16,43.09,43.09,111665.0,39.4751,39.5117,39.4476,39.4476,111665.0
2018-12-26 12:45:00,43.09,43.12,42.96,42.96,55098.0,39.4476,39.4751,39.3286,39.3286,55098.0
2018-12-26 12:50:00,42.96,43.0,42.94,42.95,35064.0,39.3286,39.3652,39.3103,39.3195,35064.0
2018-12-26 12:55:00,42.94,42.99,42.91,42.91,53957.0,39.3103,39.3561,39.2829,39.2829,53957.0
2018-12-26 13:00:00,42.91,42.93,42.75,42.75,50809.0,39.2829,39.3012,39.1364,39.1364,50809.0
2018-12-26 13:05:00,42.72,42.72,42.63,42.66,43796.0,39.1089,39.1089,39.0265,39.054,43796.0
2018-12-26 13:10:00,42.65,42.71,42.58,42.59,70063.0,39.0448,39.0998,38.9808,38.9899,70063.0
2018-12-26 13:15:00,42.59,42.59,42.48,42.54,49763.0,38.9899,38.9899,38.8892,38.9441,49763.0
2018-12-26 13:20:00,42.54,42.69,42.53,42.64,59588.0,38.9441,39.0815,38.935,39.0357,59588.0
2018-12-26 13:25:00,42.64,42.73,42.61,42.71,42809.0,39.0357,39.1181,39.0082,39.0998,42809.0
2018-12-26 13:30:00,42.71,42.78,42.7,42.74,37574.0,39.0998,39.1638,39.0906,39.1272,37574.0
2018-12-26 13:35:00,42.74,42.81,42.71,42.81,31329.0,39.1272,39.1913,39.0998,39.1913,31329.0
2018-12-26 13:40:00,42.82,42.88,42.81,42.83,30071.0,39.2005,39.2554,39.1913,39.2096,30071.0
2018-12-26 13:45:00,42.83,42.89,42.82,42.84,24164.0,39.2096,39.2645,39.2005,39.2188,24164.0
2018-12-26 13:50:00,42.84,43.02,42.84,43.02,27348.0,39.2188,39.3836,39.2188,39.3836,27348.0
2018-12-26 13:55:00,43.03,43.03,42.97,43.01,29566.0,39.3927,39.3927,39.3378,39.3744,29566.0
2018-12-26 14:00:00,43.01,43.04,42.97,43.02,36629.0,39.3744,39.4019,39.3378,39.3836,36629.0
2018-12-26 14:05:00,43.01,43.01,42.88,42.96,45278.0,39.3744,39.3744,39.2554,39.3286,45278.0
2018-12-26 14:10:00,42.96,43.0,42.93,42.95,31734.0,39.3286,39.3652,39.3012,39.3195,31734.0
2018-12-26 14:15:00,42.96,42.99,42.82,42.86,69929.0,39.3286,39.3561,39.2005,39.2371,69929.0
2018-12-26 14:20:00,42.86,42.9,42.84,42.89,32702.0,39.2371,39.2737,39.2188,39.2645,32702.0
2018-12-26 14:25:00,42.89,42.89,42.81,42.86,25275.0,39.2645,39.2645,39.1913,39.2371,25275.0
2018-12-26 14:30:00,42.87,42.98,42.85,42.96,21918.0,39.2462,39.3469,39.2279,39.3286,21918.0
2018-12-26 14:35:00,42.95,42.98,42.92,42.93,47040.0,39.3195,39.3469,39.292,39.3012,47040.0
2018-12-26 14:40:00,42.93,42.98,42.89,42.97,77184.0,39.3012,39.3469,39.2645,39.3378,77184.0
2018-12-26 14:45:00,42.98,42.99,42.93,42.95,66213.0,39.3469,39.3561,39.3012,39.3195,66213.0
2018-12-26 14:50:00,42.94,43.03,42.94,43.01,31589.0,39.3103,39.3927,39.3103,39.3744,31589.0
2018-12-26 14:55:00,43.01,43.11,42.97,43.11,52245.0,39.3744,39.466,39.3378,39.466,52245.0
2018-12-26 15:00:00,43.11,43.14,43.07,43.12,55739.0,39.466,39.4934,39.4293,39.4751,55739.0
2018-12-26 15:05:00,43.11,43.23,43.11,43.19,48675.0,39.466,39.5758,39.466,39.5392,48675.0
2018-12-26 15:10:00,43.19,43.31,43.18,43.27,69952.0,39.5392,39.649,39.53,39.6124,69952.0
2018-12-26 15:15:00,43.27,43.3,43.17,43.17,45096.0,39.6124,39.6399,39.5209,39.5209,45096.0
2018-12-26 15:20:00,43.16,43.28,43.16,43.27,57989.0,39.5117,39.6216,39.5117,39.6124,57989.0
2018-12-26 15:25:00,43.27,43.29,43.25,43.27,60020.0,39.6124,39.6307,39.5941,39.6124,60020.0
2018-12-26 15:30:00,43.27,43.33,43.21,43.29,63644.0,39.6124,39.6674,39.5575,39.6307,63644.0
2018-12-26 15:35:00,43.29,43.43,43.27,43.43,112886.0,39.6307,39.7589,39.6124,39.7589,112886.0
2018-12-26 15:40:00,43.42,43.61,43.35,43.59,189454.0,39.7497,39.9237,39.6857,39.9054,189454.0
2018-12-26 15:45:00,43.6,43.66,43.49,43.58,140523.0,39.9145,39.9695,39.8138,39.8962,140523.0
2018-12-26 15:50:00,43.58,43.76,43.54,43.76,165305.0,39.8962,40.061,39.8596,40.061,165305.0
2018-12-26 15:55:00,43.76,43.83,43.73,43.83,411377.0,40.061,40.1251,40.0335,40.1251,411377.0
2018-12-27 09:30:00,43.38,43.49,43.18,43.31,139113.0,39.7131,39.8138,39.53,39.649,139113.0
2018-12-27 09:35:00,43.31,43.47,43.22,43.36,67814.0,39.649,39.7955,39.5667,39.6948,67814.0
2018-12-27 09:40:00,43.36,43.43,43.13,43.15,59724.0,39.6948,39.7589,39.4843,39.5026,59724.0
2018-12-27 09:45:00,43.19,43.27,42.91,42.96,57131.0,39.5392,39.6124,39.2829,39.3286,57131.0
2018-12-27 09:50:00,42.94,43.03,42.88,42.94,46687.0,39.3103,39.3927,39.2554,39.3103,46687.0
2018-12-27 09:55:00,42.91,43.09,42.91,43.04,33182.0,39.2829,39.4476,39.2829,39.4019,33182.0
2018-12-27 10:00:00,43.06,43.16,42.97,42.97,53665.0,39.4202,39.5117,39.3378,39.3378,53665.0
2018-12-27 10:05:00,42.97,43.05,42.75,42.77,65541.0,39.3378,39.411,39.1364,39.1547,65541.0
2018-12-27 10:10:00,42.78,42.83,42.71,42.79,40065.0,39.1638,39.2096,39.0998,39.173,40065.0
2018-12-27 10:15:00,42.78,42.83,42.61,42.63,54752.0,39.1638,39.2096,39.0082,39.0265,54752.0
2018-12-27 10:20:00,42.62,42.65,42.51,42.54,48149.0,39.0174,39.0448,38.9167,38.9441,48149.0
2018-12-27 10:25:00,42.54,42.67,42.54,42.6,32955.0,38.9441,39.0631,38.9441,38.9991,32955.0
2018-12-27 10:30:00,42.61,42.85,42.52,42.83,45569.0,39.0082,39.2279,38.9258,39.2096,45569.0
2018-12-27 10:35:00,42.82,42.87,42.71,42.73,27439.0,39.2005,39.2462,39.0998,39.1181,27439.0
2018-12-27 10:40:00,42.71,42.95,42.69,42.9,41847.0,39.0998,39.3195,39.0815,39.2737,41847.0
2018-12-27 10:45:00,42.9,42.94,42.82,42.88,26354.0,39.2737,39.3103,39.2005,39.2554,26354.0
2018-12-27 10:50:00,42.88,42.9,42.77,42.84,30435.0,39.2554,39.2737,39.1547,39.2188,30435.0
2018-12-27 10:55:00,42.83,42.91,42.78,42.81,48421.0,39.2096,39.2829,39.1638,39.1913,48421.0
2018-12-27 11:00:00,42.8,42.84,42.74,42.83,28384.0,39.1822,39.2188,39.1272,39.2096,28384.0
2018-12-27 11:05:00,42.83,42.85,42.75,42.83,28009.0,39.2096,39.2279,39.1364,39.2096,28009.0
2018-12-27 11:10:00,42.82,42.87,42.79,42.8,32002.0,39.2005,39.2462,39.173,39.1822,32002.0
2018-12-27 11:15:00,42.81,43.02,42.8,43.01,34251.0,39.1913,39.3836,39.1822,39.3744,34251.0
2018-12-27 11:20:00,43.0,43.04,42.93,43.02,40263.0,39.3652,39.4019,39.3012,39.3836,40263.0
2018-12-27 11:25:00,43.02,43.16,43.01,43.09,61886.0,39.3836,39.5117,39.3744,39.4476,61886.0
2018-12-27 11:30:00,43.09,43.2,43.07,43.07,37062.0,39.4476,39.5483,39.4293,39.4293,37062.0
2018-12-27 11:35:00,43.08,43.11,42.99,43.01,39856.0,39.4385,39.466,39.3561,39.3744,39856.0
2018-12-27 11:40:00,43.0,43.01,42.79,42.8,41214.0,39.3652,39.3744,39.173,39.1822,41214.0
2018-12-27 11:45:00,42.79,42.83,42.78,42.8,19147.0,39.173,39.2096,39.1638,39.1822,19147.0
2018-12-27 11:50:00,42.8,42.91,42.8,42.81,43501.0,39.1822,39.2829,39.1822,39.1913,43501.0
2018-12-27 11:55:00,42.82,42.97,42.78,42.92,24651.0,39.2005,39.3378,39.1638,39.292,24651.0
2018-12-27 12:00:00,42.91,42.91,42.74,42.75,31419.0,39.2829,39.2829,39.1272,39.1364,31419.0
2018-12-27 12:05:00,42.74,42.8,42.66,42.72,29582.0,39.1272,39.1822,39.054,39.1089,29582.0
2018-12-27 12:10:00,42.71,42.72,42.62,42.63,37580.0,39.0998,39.1089,39.0174,39.0265,37580.0
2018-12-27 12:15:00,42.63,42.79,42.62,42.79,38710.0,39.0265,39.173,39.0174,39.173,38710.0
2018-12-27 12:20:00,42.79,42.79,42.7,42.77,32451.0,39.173,39.173,39.0906,39.1547,32451.0
2018-12-27 12:25:00,42.78,42.79,42.51,42.58,47596.0,39.1638,39.173,38.9167,38.9808,47596.0
2018-12-27 12:30:00,42.57,42.62,42.5,42.55,46244.0,38.9716,39.0174,38.9075,38.9533,46244.0
2018-12-27 12:35:00,42.55,42.66,42.54,42.62,30467.0,38.9533,39.054,38.9441,39.0174,30467.0
2018-12-27 12:40:00,42.61,42.64,42.42,42.44,40758.0,39.0082,39.0357,38.8343,38.8526,40758.0
2018-12-27 12:45:00,42.45,42.62,42.38,42.6,53189.0,38.8617,39.0174,38.7977,38.9991,53189.0
2018-12-27 12:50:00,42.59,42.69,42.54,42.69,31356.0,38.9899,39.0815,38.9441,39.0815,31356.0
2018-12-27 12:55:00,42.7,42.7,42.59,42.65,20652.0,39.0906,39.0906,38.9899,39.0448,20652.0
2018-12-27 13:00:00,42.64,42.77,42.63,42.69,45492.0,39.0357,39.1547,39.0265,39.0815,45492.0
2018-12-27 13:05:00,42.69,42.8,42.68,42.78,23143.0,39.0815,39.1822,39.0723,39.1638,23143.0
2018-12-27 13:10:00,42.77,42.8,42.65,42.7,27910.0,39.1547,39.1822,39.0448,39.0906,27910.0
2018-12-27 13:15:00,42.7,42.75,42.67,42.71,24561.0,39.0906,39.1364,39.0631,39.0998,24561.0
2018-12-27 13:20:00,42.68,42.69,42.64,42.66,17851.0,39.0723,39.0815,39.0357,39.054,17851.0
2018-12-27 13:25:00,42.65,42.69,42.58,42.59,29518.0,39.0448,39.0815,38.9808,38.9899,29518.0
2018-12-27 13:30:00,42.58,42.67,42.57,42.66,22935.0,38.9808,39.0631,38.9716,39.054,22935.0
2018-12-27 13:35:00,42.67,42.67,42.57,42.57,22467.0,39.0631,39.0631,38.9716,38.9716,22467.0
2018-12-27 13:40:00,42.57,42.6,42.56,42.56,16691.0,38.9716,38.9991,38.9624,38.9624,16691.0
2018-12-27 13:45:00,42.55,42.56,42.41,42.44,35452.0,38.9533,38.9624,38.8251,38.8526,35452.0
2018-12-27 13:50:00,42.44,42.46,42.39,42.4,32411.0,38.8526,38.8709,38.8068,38.816,32411.0
2018-12-27 13:55:00,42.41,42.52,42.4,42.46,36317.0,38.8251,38.9258,38.816,38.8709,36317.0
2018-12-27 14:00:00,42.45,42.47,42.35,42.47,54590.0,38.8617,38.88,38.7702,38.88,54590.0
2018-12-27 14:05:00,42.47,42.51,42.36,42.37,54889.0,38.88,38.9167,38.7793,38.7885,54889.0
2018-12-27 14:10:00,42.37,42.42,42.35,42.37,40011.0,38.7885,38.8343,38.7702,38.7885,40011.0
2018-12-27 14:15:00,42.37,42.4,42.32,42.38,77385.0,38.7885,38.816,38.7427,38.7977,77385.0
2018-12-27 14:20:00,42.37,42.43,42.35,42.36,41677.0,38.7885,38.8434,38.7702,38.7793,41677.0
2018-12-27 14:25:00,42.36,42.46,42.31,42.46,53723.0,38.7793,38.8709,38.7336,38.8709,53723.0
2018-12-27 14:30:00,42.46,42.46,42.31,42.35,30733.0,38.8709,38.8709,38.7336,38.7702,30733.0
2018-12-27 14:35:00,42.35,42.45,42.33,42.43,65217.0,38.7702,38.8617,38.7519,38.8434,65217.0
2018-12-27 14:40:00,42.43,42.69,42.42,42.68,57944.0,38.8434,39.0815,38.8343,39.0723,57944.0
2018-12-27 14:45:00,42.67,42.71,42.56,42.6,58659.0,39.0631,39.0998,38.9624,38.9991,58659.0
2018-12-27 14:50:00,42.59,42.8,42.52,42.76,59813.0,38.9899,39.1822,38.9258,39.1455,59813.0
2018-12-27 14:55:00,42.76,42.77,42.66,42.74,54998.0,39.1455,39.1547,39.054,39.1272,54998.0
2018-12-27 15:00:00,42.75,42.76,42.6,42.66,62841.0,39.1364,39.1455,38.9991,39.054,62841.0
2018-12-27 15:05:00,42.66,42.79,42.64,42.78,61433.0,39.054,39.173,39.0357,39.1638,61433.0
2018-12-27 15:10:00,42.78,42.96,42.73,42.95,109239.0,39.1638,39.3286,39.1181,39.3195,109239.0
2018-12-27 15:15:00,42.95,42.98,42.88,42.92,63183.0,39.3195,39.3469,39.2554,39.292,63183.0
2018-12-27 15:20:00,42.92,43.16,42.91,43.16,69908.0,39.292,39.5117,39.2829,39.5117,69908.0
2018-12-27 15:25:00,43.16,43.35,43.1,43.28,93829.0,39.5117,39.6857,39.4568,39.6216,93829.0
2018-12-27 15:30:00,43.28,43.39,43.16,43.35,70343.0,39.6216,39.7223,39.5117,39.6857,70343.0
2018-12-27 15:35:00,43.36,43.54,43.36,43.48,125978.0,39.6948,39.8596,39.6948,39.8047,125978.0
2018-12-27 15:40:00,43.49,43.78,43.49,43.72,121901.0,39.8138,40.0793,39.8138,40.0244,121901.0
2018-12-27 15:45:00,43.72,43.75,43.54,43.63,157274.0,40.0244,40.0519,39.8596,39.942,157274.0
2018-12-27 15:50:00,43.62,43.62,43.4,43.46,140364.0,39.9328,39.9328,39.7314,39.7864,140364.0
2018-12-27 15:55:00,43.46,43.84,43.46,43.83,418498.0,39.7864,40.1342,39.7864,40.1251,418498.0
2018-12-28 09:30:00,44.12,44.45,44.12,44.18,150097.0,40.3906,40.6927,40.3906,40.4455,150097.0
2018-12-28 09:35:00,44.19,44.21,43.98,44.07,47294.0,40.4547,40.473,40.2624,40.3448,47294.0
2018-12-28 09:40:00,44.03,44.2,43.99,44.2,29994.0,40.3082,40.4638,40.2716,40.4638,29994.0
2018-12-28 09:45:00,44.2,44.21,44.07,44.08,95537.0,40.4638,40.473,40.3448,40.354,95537.0
2018-12-28 09:50:00,44.07,44.08,43.86,43.91,37629.0,40.3448,40.354,40.1526,40.1983,37629.0
2018-12-28 09:55:00,43.89,43.94,43.72,43.84,41585.0,40.18,40.2258,40.0244,40.1342,41585.0
2018-12-28 10:00:00,43.86,43.9,43.73,43.78,39449.0,40.1526,40.1892,40.0335,40.0793,39449.0
2018-12-28 10:05:00,43.77,43.89,43.76,43.77,35466.0,40.0702,40.18,40.061,40.0702,35466.0
2018-12-28 10:10:00,43.77,43.83,43.69,43.76,50195.0,40.0702,40.1251,39.9969,40.061,50195.0
2018-12-28 10:15:00,43.77,43.88,43.76,43.79,25569.0,40.0702,40.1709,40.061,40.0885,25569.0
2018-12-28 10:20:00,43.77,43.83,43.67,43.73,54659.0,40.0702,40.1251,39.9786,40.0335,54659.0
2018-12-28 10:25:00,43.73,43.75,43.6,43.66,52445.0,40.0335,40.0519,39.9145,39.9695,52445.0
2018-12-28 10:30:00,43.67,43.72,43.59,43.63,36912.0,39.9786,40.0244,39.9054,39.942,36912.0
2018-12-28 10:35:00,43.62,43.63,43.46,43.6,49461.0,39.9328,39.942,39.7864,39.9145,49461.0
2018-12-28 10:40:00,43.59,43.68,43.56,43.58,54338.0,39.9054,39.9878,39.8779,39.8962,54338.0
2018-12-28 10:45:00,43.58,43.8,43.57,43.77,26463.0,39.8962,40.0976,39.8871,40.0702,26463.0
2018-12-28 10:50:00,43.77,43.86,43.72,43.75,29735.0,40.0702,40.1526,40.0244,40.0519,29735.0
2018-12-28 10:55:00,43.73,43.77,43.7,43.71,28583.0,40.0335,40.0702,40.0061,40.0152,28583.0
2018-12-28 11:00:00,43.69,43.71,43.6,43.64,37212.0,39.9969,40.0152,39.9145,39.9512,37212.0
2018-12-28 11:05:00,43.63,43.76,43.57,43.76,34584.0,39.942,40.061,39.8871,40.061,34584.0
2018-12-28 11:10:00,43.76,43.83,43.75,43.79,21389.0,40.061,40.1251,40.0519,40.0885,21389.0
2018-12-28 11:15:00,43.79,43.95,43.73,43.73,61033.0,40.0885,40.2349,40.0335,40.0335,61033.0
2018-12-28 11:20:00,43.72,43.78,43.67,43.7,34125.0,40.0244,40.0793,39.9786,40.0061,34125.0
2018-12-28 11:25:00,43.7,43.78,43.65,43.74,40931.0,40.0061,40.0793,39.9603,40.0427,40931.0
2018-12-28 11:30:00,43.73,43.83,43.72,43.79,33518.0,40.0335,40.1251,40.0244,40.0885,33518.0
2018-12-28 11:35:00,43.8,43.95,43.77,43.92,33600.0,40.0976,40.2349,40.0702,40.2075,33600.0
2018-12-28 11:40:00,43.91,43.94,43.79,43.79,22646.0,40.1983,40.2258,40.0885,40.0885,22646.0
2018-12-28 11:45:00,43.79,43.84,43.74,43.79,30564.0,40.0885,40.1342,40.0427,40.0885,30564.0
2018-12-28 11:50:00,43.78,43.93,43.75,43.93,52931.0,40.0793,40.2166,40.0519,40.2166,52931.0
2018-12-28 11:55:00,43.93,43.97,43.89,43.94,35491.0,40.2166,40.2533,40.18,40.2258,35491.0
2018-12-28 12:00:00,43.95,44.03,43.92,44.02,25161.0,40.2349,40.3082,40.2075,40.299,25161.0
2018-12-28 12:05:00,44.02,44.06,43.96,43.98,32463.0,40.299,40.3356,40.2441,40.2624,32463.0
2018-12-28 12:10:00,43.98,43.99,43.89,43.89,34183.0,40.2624,40.2716,40.18,40.18,34183.0
2018-12-28 12:15:00,43.9,43.9,43.78,43.83,31425.0,40.1892,40.1892,40.0793,40.1251,31425.0
2018-12-28 12:20:00,43.83,43.91,43.79,43.88,46897.0,40.1251,40.1983,40.0885,40.1709,46897.0
2018-12-28 12:25:00,43.88,43.89,43.77,43.84,27945.0,40.1709,40.18,40.0702,40.1342,27945.0
2018-12-28 12:30:00,43.86,43.9,43.84,43.87,47145.0,40.1526,40.1892,40.1342,40.1617,47145.0
2018-12-28 12:35:00,43.87,43.88,43.8,43.88,32177.0,40.1617,40.1709,40.0976,40.1709,32177.0
2018-12-28 12:40:00,43.88,43.9,43.84,43.84,45252.0,40.1709,40.1892,40.1342,40.1342,45252.0
2018-12-28 12:45:00,43.84,43.85,43.77,43.8,24211.0,40.1342,40.1434,40.0702,40.0976,24211.0
2018-12-28 12:50:00,43.82,43.9,43.76,43.89,53409.0,40.1159,40.1892,40.061,40.18,53409.0
2018-12-28 12:55:00,43.89,43.89,43.78,43.8,67757.0,40.18,40.18,40.0793,40.0976,67757.0
2018-12-28 13:00:00,43.8,43.89,43.78,43.85,61723.0,40.0976,40.18,40.0793,40.1434,61723.0
2018-12-28 13:05:00,43.84,43.91,43.79,43.9,35018.0,40.1342,40.1983,40.0885,40.1892,35018.0
2018-12-28 13:10:00,43.91,43.97,43.87,43.94,30494.0,40.1983,40.2533,40.1617,40.2258,30494.0
2018-12-28 13:15:00,43.94,43.99,43.94,43.94,52974.0,40.2258,40.2716,40.2258,40.2258,52974.0
2018-12-28 13:20:00,43.95,43.95,43.86,43.86,76820.0,40.2349,40.2349,40.1526,40.1526,76820.0
2018-12-28 13:25:00,43.85,43.97,43.84,43.94,51139.0,40.1434,40.2533,40.1342,40.2258,51139.0
2018-12-28 13:30:00,43.94,43.94,43.83,43.86,29362.0,40.2258,40.2258,40.1251,40.1526,29362.0
2018-12-28 13:35:00,43.86,43.92,43.84,43.87,25560.0,40.1526,40.2075,40.1342,40.1617,25560.0
2018-12-28 13:40:00,43.87,43.91,43.85,43.89,27589.0,40.1617,40.1983,40.1434,40.18,27589.0
2018-12-28 13:45:00,43.9,44.01,43.9,43.99,25541.0,40.1892,40.2899,40.1892,40.2716,25541.0
2018-12-28 13:50:00,43.99,44.09,43.94,43.97,38684.0,40.2716,40.3631,40.2258,40.2533,38684.0
2018-12-28 13:55:00,43.97,44.05,43.95,44.01,20583.0,40.2533,40.3265,40.2349,40.2899,20583.0
2018-12-28 14:00:00,44.01,44.12,44.0,44.12,30579.0,40.2899,40.3906,40.2807,40.3906,30579.0
2018-12-28 14:05:00,44.12,44.22,44.12,44.18,32689.0,40.3906,40.4821,40.3906,40.4455,32689.0
2018-12-28 14:10:00,44.18,44.23,44.12,44.22,29934.0,40.4455,40.4913,40.3906,40.4821,29934.0
2018-12-28 14:15:00,44.23,44.34,44.21,44.23,34200.0,40.4913,40.592,40.473,40.4913,34200.0
2018-12-28 14:20:00,44.22,44.28,44.16,44.25,42151.0,40.4821,40.5371,40.4272,40.5096,42151.0
2018-12-28 14:25:00,44.24,44.28,44.17,44.18,30666.0,40.5004,40.5371,40.4363,40.4455,30666.0
2018-12-28 14:30:00,44.18,44.23,44.15,44.17,82697.0,40.4455,40.4913,40.418,40.4363,82697.0
2018-12-28 14:35:00,44.17,44.28,44.15,44.27,100544.0,40.4363,40.5371,40.418,40.5279,100544.0
2018-12-28 14:40:00,44.27,44.38,44.25,44.3,77389.0,40.5279,40.6286,40.5096,40.5554,77389.0
2018-12-28 14:45:00,44.3,44.36,44.21,44.34,64891.0,40.5554,40.6103,40.473,40.592,64891.0
2018-12-28 14:50:00,44.33,44.41,44.27,44.38,66406.0,40.5828,40.6561,40.5279,40.6286,66406.0
2018-12-28 14:55:00,44.37,44.38,44.27,44.34,36766.0,40.6194,40.6286,40.5279,40.592,36766.0
2018-12-28 15:00:00,44.34,44.38,44.17,44.2,62206.0,40.592,40.6286,40.4363,40.4638,62206.0
2018-12-28 15:05:00,44.19,44.2,44.01,44.06,56483.0,40.4547,40.4638,40.2899,40.3356,56483.0
2018-12-28 15:10:00,44.06,44.09,43.91,44.09,63385.0,40.3356,40.3631,40.1983,40.3631,63385.0
2018-12-28 15:15:00,44.08,44.09,43.88,43.89,41869.0,40.354,40.3631,40.1709,40.18,41869.0
2018-12-28 15:20:00,43.89,43.9,43.8,43.85,56274.0,40.18,40.1892,40.0976,40.1434,56274.0
2018-12-28 15:25:00,43.85,43.88,43.61,43.7,71672.0,40.1434,40.1709,39.9237,40.0061,71672.0
2018-12-28 15:30:00,43.71,43.78,43.6,43.76,87799.0,40.0152,40.0793,39.9145,40.061,87799.0
2018-12-28 15:35:00,43.75,43.79,43.63,43.63,65395.0,40.0519,40.0885,39.942,39.942,65395.0
2018-12-28 15:40:00,43.62,43.75,43.59,43.6,74639.0,39.9328,40.0519,39.9054,39.9145,74639.0
2018-12-28 15:45:00,43.6,43.76,43.6,43.76,86779.0,39.9145,40.061,39.9145,40.061,86779.0
2018-12-28 15:50:00,43.77,43.8,43.66,43.67,100306.0,40.0702,40.0976,39.9695,39.9786,100306.0
2018-12-28 15:55:00,43.67,43.89,43.67,43.8,326302.0,39.9786,40.18,39.9786,40.0976,326302.0
2018-12-31 09:30:00,44.1,44.5,44.06,44.48,166757.0,40.3723,40.7385,40.3356,40.7201,166757.0
2018-12-31 09:35:00,44.48,44.52,44.14,44.35,67866.0,40.7201,40.7568,40.4089,40.6011,67866.0
2018-12-31 09:40:00,44.37,44.4,44.2,44.26,67658.0,40.6194,40.6469,40.4638,40.5187,67658.0
2018-12-31 09:45:00,44.27,44.33,44.13,44.18,70310.0,40.5279,40.5828,40.3997,40.4455,70310.0
2018-12-31 09:50:00,44.21,44.27,44.1,44.19,71970.0,40.473,40.5279,40.3723,40.4547,71970.0
2018-12-31 09:55:00,44.2,44.2,44.06,44.16,45209.0,40.4638,40.4638,40.3356,40.4272,45209.0
2018-12-31 10:00:00,44.17,44.3,44.14,44.27,44364.0,40.4363,40.5554,40.4089,40.5279,44364.0
2018-12-31 10:05:00,44.26,44.29,44.17,44.23,58477.0,40.5187,40.5462,40.4363,40.4913,58477.0
2018-12-31 10:10:00,44.23,44.38,44.22,44.27,40332.0,40.4913,40.6286,40.4821,40.5279,40332.0
2018-12-31 10:15:00,44.27,44.34,44.24,44.32,33017.0,40.5279,40.592,40.5004,40.5737,33017.0
2018-12-31 10:20:00,44.32,44.45,44.31,44.44,59046.0,40.5737,40.6927,40.5645,40.6835,59046.0
2018-12-31 10:25:00,44.44,44.46,44.37,44.42,61286.0,40.6835,40.7018,40.6194,40.6652,61286.0
2018-12-31 10:30:00,44.43,44.43,44.27,44.36,57028.0,40.6744,40.6744,40.5279,40.6103,57028.0
2018-12-31 10:35:00,44.36,44.39,44.29,44.31,59126.0,40.6103,40.6378,40.5462,40.5645,59126.0
2018-12-31 10:40:00,44.3,44.44,44.29,44.4,41901.0,40.5554,40.6835,40.5462,40.6469,41901.0
2018-12-31 10:45:00,44.4,44.52,44.4,44.4,57193.0,40.6469,40.7568,40.6469,40.6469,57193.0
2018-12-31 10:50:00,44.4,44.42,44.3,44.4,78399.0,40.6469,40.6652,40.5554,40.6469,78399.0
2018-12-31 10:55:00,44.39,44.47,44.38,44.45,42045.0,40.6378,40.711,40.6286,40.6927,42045.0
2018-12-31 11:00:00,44.45,44.6,44.43,44.6,47403.0,40.6927,40.83,40.6744,40.83,47403.0
2018-12-31 11:05:00,44.59,44.66,44.57,44.58,33795.0,40.8208,40.8849,40.8025,40.8117,33795.0
2018-12-31 11:10:00,44.59,44.59,44.48,44.54,55505.0,40.8208,40.8208,40.7201,40.7751,55505.0
2018-12-31 11:15:00,44.54,44.6,44.49,44.53,34199.0,40.7751,40.83,40.7293,40.7659,34199.0
2018-12-31 11:20:00,44.52,44.55,44.44,44.45,43946.0,40.7568,40.7842,40.6835,40.6927,43946.0
2018-12-31 11:25:00,44.45,44.64,44.44,44.63,61921.0,40.6927,40.8666,40.6835,40.8575,61921.0
2018-12-31 11:30:00,44.63,44.63,44.37,44.41,37905.0,40.8575,40.8575,40.6194,40.6561,37905.0
2018-12-31 11:35:00,44.42,44.52,44.37,44.47,44053.0,40.6652,40.7568,40.6194,40.711,44053.0
2018-12-31 11:40:00,44.46,44.48,44.37,44.42,31157.0,40.7018,40.7201,40.6194,40.6652,31157.0
2018-12-31 11:45:00,44.41,44.55,44.38,44.55,19636.0,40.6561,40.7842,40.6286,40.7842,19636.0
2018-12-31 11:50:00,44.55,44.61,44.51,44.54,50670.0,40.7842,40.8392,40.7476,40.7751,50670.0
2018-12-31 11:55:00,44.55,44.6,44.48,44.59,35321.0,40.7842,40.83,40.7201,40.8208,35321.0
2018-12-31 12:00:00,44.59,44.6,44.52,44.56,47428.0,40.8208,40.83,40.7568,40.7934,47428.0
2018-12-31 12:05:00,44.55,44.59,44.5,44.56,37345.0,40.7842,40.8208,40.7385,40.7934,37345.0
2018-12-31 12:10:00,44.55,44.61,44.46,44.55,47228.0,40.7842,40.8392,40.7018,40.7842,47228.0
2018-12-31 12:15:00,44.54,44.54,44.45,44.47,22572.0,40.7751,40.7751,40.6927,40.711,22572.0
2018-12-31 12:20:00,44.47,44.57,44.47,44.57,27280.0,40.711,40.8025,40.711,40.8025,27280.0
2018-12-31 12:25:00,44.57,44.65,44.54,44.65,33737.0,40.8025,40.8758,40.7751,40.8758,33737.0
2018-12-31 12:30:00,44.64,44.67,44.6,44.65,33671.0,40.8666,40.8941,40.83,40.8758,33671.0
2018-12-31 12:35:00,44.66,44.73,44.65,44.71,29199.0,40.8849,40.949,40.8758,40.9307,29199.0
2018-12-31 12:40:00,44.7,44.71,44.63,44.66,32204.0,40.9215,40.9307,40.8575,40.8849,32204.0
2018-12-31 12:45:00,44.66,44.67,44.56,44.59,27541.0,40.8849,40.8941,40.7934,40.8208,27541.0
2018-12-31 12:50:00,44.59,44.61,44.54,44.57,29141.0,40.8208,40.8392,40.7751,40.8025,29141.0
2018-12-31 12:55:00,44.57,44.64,44.55,44.63,30517.0,40.8025,40.8666,40.7842,40.8575,30517.0
2018-12-31 13:00:00,44.64,44.7,44.63,44.66,29789.0,40.8666,40.9215,40.8575,40.8849,29789.0
2018-12-31 13:05:00,44.66,44.68,44.63,44.66,34648.0,40.8849,40.9032,40.8575,40.8849,34648.0
2018-12-31 13:10:00,44.65,44.7,44.62,44.66,26974.0,40.8758,40.9215,40.8483,40.8849,26974.0
2018-12-31 13:15:00,44.67,44.74,44.67,44.71,45850.0,40.8941,40.9582,40.8941,40.9307,45850.0
2018-12-31 13:20:00,44.72,44.78,44.7,44.78,45171.0,40.9399,40.9948,40.9215,40.9948,45171.0
2018-12-31 13:25:00,44.77,44.82,44.74,44.82,57642.0,40.9856,41.0314,40.9582,41.0314,57642.0
2018-12-31 13:30:00,44.82,44.86,44.76,44.79,72980.0,41.0314,41.068,40.9765,41.0039,72980.0
2018-12-31 13:35:00,44.8,44.83,44.72,44.73,37370.0,41.0131,41.0406,40.9399,40.949,37370.0
2018-12-31 13:40:00,44.73,44.75,44.63,44.63,48516.0,40.949,40.9673,40.8575,40.8575,48516.0
2018-12-31 13:45:00,44.64,44.66,44.61,44.66,29261.0,40.8666,40.8849,40.8392,40.8849,29261.0
2018-12-31 13:50:00,44.67,44.67,44.6,44.64,34221.0,40.8941,40.8941,40.83,40.8666,34221.0
2018-12-31 13:55:00,44.64,44.68,44.63,44.64,19541.0,40.8666,40.9032,40.8575,40.8666,19541.0
2018-12-31 14:00:00,44.64,44.65,44.52,44.58,31663.0,40.8666,40.8758,40.7568,40.8117,31663.0
2018-12-31 14:05:00,44.57,44.64,44.57,44.62,28198.0,40.8025,40.8666,40.8025,40.8483,28198.0
2018-12-31 14:10:00,44.61,44.65,44.55,44.57,38344.0,40.8392,40.8758,40.7842,40.8025,38344.0
2018-12-31 14:15:00,44.57,44.63,44.5,44.59,38359.0,40.8025,40.8575,40.7385,40.8208,38359.0
2018-12-31 14:20:00,44.6,44.6,44.41,44.47,35234.0,40.83,40.83,40.6561,40.711,35234.0
2018-12-31 14:25:00,44.47,44.5,44.37,44.38,35052.0,40.711,40.7385,40.6194,40.6286,35052.0
2018-12-31 14:30:00,44.38,44.42,44.37,44.38,48402.0,40.6286,40.6652,40.6194,40.6286,48402.0
2018-12-31 14:35:00,44.39,44.46,44.37,44.46,31109.0,40.6378,40.7018,40.6194,40.7018,31109.0
2018-12-31 14:40:00,44.47,44.49,44.41,44.44,30886.0,40.711,40.7293,40.6561,40.6835,30886.0
2018-12-31 14:45:00,44.44,44.48,44.39,44.42,30447.0,40.6835,40.7201,40.6378,40.6652,30447.0
2018-12-31 14:50:00,44.42,44.55,44.42,44.51,35485.0,40.6652,40.7842,40.6652,40.7476,35485.0
2018-12-31 14:55:00,44.51,44.54,44.43,44.44,36546.0,40.7476,40.7751,40.6744,40.6835,36546.0
2018-12-31 15:00:00,44.43,44.55,44.41,44.47,48869.0,40.6744,40.7842,40.6561,40.711,48869.0
2018-12-31 15:05:00,44.47,44.52,44.45,44.47,56207.0,40.711,40.7568,40.6927,40.711,56207.0
2018-12-31 15:10:00,44.47,44.49,44.42,44.43,42220.0,40.711,40.7293,40.6652,40.6744,42220.0
2018-12-31 15:15:00,44.43,44.48,44.39,44.48,37522.0,40.6744,40.7201,40.6378,40.7201,37522.0
2018-12-31 15:20:00,44.49,44.53,44.39,44.41,43169.0,40.7293,40.7659,40.6378,40.6561,43169.0
2018-12-31 15:25:00,44.42,44.54,44.42,44.47,62271.0,40.6652,40.7751,40.6652,40.711,62271.0
2018-12-31 15:30:00,44.48,44.58,44.46,44.55,61358.0,40.7201,40.8117,40.7018,40.7842,61358.0
2018-12-31 15:35:00,44.55,44.58,44.5,44.57,68831.0,40.7842,40.8117,40.7385,40.8025,68831.0
2018-12-31 15:40:00,44.57,44.68,44.53,44.65,112713.0,40.8025,40.9032,40.7659,40.8758,112713.0
2018-12-31 15:45:00,44.65,44.71,44.53,44.57,128730.0,40.8758,40.9307,40.7659,40.8025,128730.0
2018-12-31 15:50:00,44.57,44.59,44.49,44.52,172630.0,40.8025,40.8208,40.7293,40.7568,172630.0
2018-12-31 15:55:00,44.53,44.75,44.5,44.75,484632.0,40.7659,40.9673,40.7385,40.9673,484632.0
2019-01-02 09:30:00,44.23,44.37,44.22,44.35,142405.0,40.4913,40.6194,40.4821,40.6011,142405.0
2019-01-02 09:35:00,44.34,44.43,44.16,44.22,40659.0,40.592,40.6744,40.4272,40.4821,40659.0
2019-01-02 09:40:00,44.19,44.31,44.17,44.28,33028.0,40.4547,40.5645,40.4363,40.5371,33028.0
2019-01-02 09:45:00,44.31,44.47,44.3,44.46,35026.0,40.5645,40.711,40.5554,40.7018,35026.0
2019-01-02 09:50:00,44.46,44.5,44.36,44.4,42827.0,40.7018,40.7385,40.6103,40.6469,42827.0
2019-01-02 09:55:00,44.39,44.46,44.32,44.37,47118.0,40.6378,40.7018,40.5737,40.6194,47118.0
2019-01-02 10:00:00,44.38,44.48,44.31,44.48,39214.0,40.6286,40.7201,40.5645,40.7201,39214.0
2019-01-02 10:05:00,44.48,44.67,44.48,44.65,34048.0,40.7201,40.8941,40.7201,40.8758,34048.0
2019-01-02 10:10:00,44.66,44.71,44.59,44.63,34408.0,40.8849,40.9307,40.8208,40.8575,34408.0
2019-01-02 10:15:00,44.61,44.64,44.55,44.55,37436.0,40.8392,40.8666,40.7842,40.7842,37436.0
2019-01-02 10:20:00,44.58,44.61,44.5,44.54,52087.0,40.8117,40.8392,40.7385,40.7751,52087.0
2019-01-02 10:25:00,44.53,44.57,44.3,44.3,41812.0,40.7659,40.8025,40.5554,40.5554,41812.0
2019-01-02 10:30:00,44.3,44.36,44.2,44.2,36234.0,40.5554,40.6103,40.4638,40.4638,36234.0
2019-01-02 10:35:00,44.21,44.25,44.14,44.16,36808.0,40.473,40.5096,40.4089,40.4272,36808.0
2019-01-02 10:40:00,44.17,44.29,44.14,44.25,38639.0,40.4363,40.5462,40.4089,40.5096,38639.0
2019-01-02 10:45:00,44.26,44.3,44.2,44.21,58410.0,40.5187,40.5554,40.4638,40.473,58410.0
2019-01-02 10:50:00,44.2,44.33,44.2,44.3,35723.0,40.4638,40.5828,40.4638,40.5554,35723.0
2019-01-02 10:55:00,44.31,44.45,44.26,44.39,36315.0,40.5645,40.6927,40.5187,40.6378,36315.0
2019-01-02 11:00:00,44.39,44.49,44.36,44.48,26763.0,40.6378,40.7293,40.6103,40.7201,26763.0
2019-01-02 11:05:00,44.49,44.58,44.48,44.55,39156.0,40.7293,40.8117,40.7201,40.7842,39156.0
2019-01-02 11:10:00,44.57,44.65,44.54,44.65,31235.0,40.8025,40.8758,40.7751,40.8758,31235.0
2019-01-02 11:15:00,44.66,44.73,44.59,44.73,50493.0,40.8849,40.949,40.8208,40.949,50493.0
2019-01-02 11:20:00,44.73,44.75,44.6,44.66,35001.0,40.949,40.9673,40.83,40.8849,35001.0
2019-01-02 11:25:00,44.65,44.65,44.52,44.57,32108.0,40.8758,40.8758,40.7568,40.8025,32108.0
2019-01-02 11:30:00,44.56,44.63,44.52,44.61,24610.0,40.7934,40.8575,40.7568,40.8392,24610.0
2019-01-02 11:35:00,44.62,44.65,44.51,44.52,42534.0,40.8483,40.8758,40.7476,40.7568,42534.0
2019-01-02 11:40:00,44.52,44.69,44.52,44.67,27852.0,40.7568,40.9124,40.7568,40.8941,27852.0
2019-01-02 11:45:00,44.68,44.73,44.63,44.71,49903.0,40.9032,40.949,40.8575,40.9307,49903.0
2019-01-02 11:50:00,44.7,44.72,44.58,44.58,206173.0,40.9215,40.9399,40.8117,40.8117,206173.0
2019-01-02 11:55:00,44.58,44.63,44.54,44.56,39961.0,40.8117,40.8575,40.7751,40.7934,39961.0
2019-01-02 12:00:00,44.56,44.58,44.51,44.54,38156.0,40.7934,40.8117,40.7476,40.7751,38156.0
2019-01-02 12:05:00,44.54,44.64,44.51,44.57,59420.0,40.7751,40.8666,40.7476,40.8025,59420.0
2019-01-02 12:10:00,44.57,44.61,44.52,44.59,25811.0,40.8025,40.8392,40.7568,40.8208,25811.0
2019-01-02 12:15:00,44.6,44.61,44.5,44.51,33343.0,40.83,40.8392,40.7385,40.7476,33343.0
2019-01-02 12:20:00,44.51,44.55,44.46,44.51,39184.0,40.7476,40.7842,40.7018,40.7476,39184.0
2019-01-02 12:25:00,44.52,44.55,44.48,44.52,32160.0,40.7568,40.7842,40.7201,40.7568,32160.0
2019-01-02 12:30:00,44.52,44.57,44.49,44.57,25927.0,40.7568,40.8025,40.7293,40.8025,25927.0
2019-01-02 12:35:00,44.57,44.76,44.54,44.73,36324.0,40.8025,40.9765,40.7751,40.949,36324.0
2019-01-02 12:40:00,44.74,44.74,44.68,44.72,28439.0,40.9582,40.9582,40.9032,40.9399,28439.0
2019-01-02 12:45:00,44.72,44.82,44.7,44.72,30508.0,40.9399,41.0314,40.9215,40.9399,30508.0
2019-01-02 12:50:00,44.72,44.75,44.68,44.69,36039.0,40.9399,40.9673,40.9032,40.9124,36039.0
2019-01-02 12:55:00,44.69,44.77,44.64,44.72,23170.0,40.9124,40.9856,40.8666,40.9399,23170.0
2019-01-02 13:00:00,44.73,44.8,44.72,44.79,27601.0,40.949,41.0131,40.9399,41.0039,27601.0
2019-01-02 13:05:00,44.79,44.91,44.79,44.89,35777.0,41.0039,41.1138,41.0039,41.0955,35777.0
2019-01-02 13:10:00,44.89,44.98,44.87,44.97,44027.0,41.0955,41.1779,41.0772,41.1687,44027.0
2019-01-02 13:15:00,44.97,44.99,44.87,44.94,90892.0,41.1687,41.187,41.0772,41.1413,90892.0
2019-01-02 13:20:00,44.95,44.98,44.93,44.94,21501.0,41.1504,41.1779,41.1321,41.1413,21501.0
2019-01-02 13:25:00,44.94,44.99,44.91,44.93,26312.0,41.1413,41.187,41.1138,41.1321,26312.0
2019-01-02 13:30:00,44.91,44.98,44.9,44.96,33150.0,41.1138,41.1779,41.1046,41.1596,33150.0
2019-01-02 13:35:00,44.96,44.97,44.89,44.89,30557.0,41.1596,41.1687,41.0955,41.0955,30557.0
2019-01-02 13:40:00,44.9,44.93,44.85,44.92,29815.0,41.1046,41.1321,41.0589,41.123,29815.0
2019-01-02 13:45:00,44.93,44.99,44.92,44.98,22636.0,41.1321,41.187,41.123,41.1779,22636.0
2019-01-02 13:50:00,44.98,45.02,44.94,44.94,29813.0,41.1779,41.2145,41.1413,41.1413,29813.0
2019-01-02 13:55:00,44.95,45.04,44.93,45.02,30912.0,41.1504,41.2328,41.1321,41.2145,30912.0
2019-01-02 14:00:00,45.02,45.02,44.85,44.91,37994.0,41.2145,41.2145,41.0589,41.1138,37994.0
2019-01-02 14:05:00,44.92,44.96,44.77,44.81,56844.0,41.123,41.1596,40.9856,41.0223,56844.0
2019-01-02 14:10:00,44.82,44.82,44.71,44.73,28351.0,41.0314,41.0314,40.9307,40.949,28351.0
2019-01-02 14:15:00,44.73,44.74,44.68,44.69,25073.0,40.949,40.9582,40.9032,40.9124,25073.0
2019-01-02 14:20:00,44.68,44.76,44.68,44.75,46722.0,40.9032,40.9765,40.9032,40.9673,46722.0
2019-01-02 14:25:00,44.75,44.77,44.69,44.7,59352.0,40.9673,40.9856,40.9124,40.9215,59352.0
2019-01-02 14:30:00,44.71,44.86,44.7,44.81,34619.0,40.9307,41.068,40.9215,41.0223,34619.0
2019-01-02 14:35:00,44.81,44.84,44.74,44.77,32859.0,41.0223,41.0497,40.9582,40.9856,32859.0
2019-01-02 14:40:00,44.77,44.78,44.65,44.73,40792.0,40.9856,40.9948,40.8758,40.949,40792.0
2019-01-02 14:45:00,44.72,44.77,44.65,44.75,67032.0,40.9399,40.9856,40.8758,40.9673,67032.0
2019-01-02 14:50:00,44.74,44.75,44.67,44.68,36503.0,40.9582,40.9673,40.8941,40.9032,36503.0
2019-01-02 14:55:00,44.68,44.7,44.6,44.61,71182.0,40.9032,40.9215,40.83,40.8392,71182.0
2019-01-02 15:00:00,44.61,44.65,44.55,44.55,94940.0,40.8392,40.8758,40.7842,40.7842,94940.0
2019-01-02 15:05:00,44.55,44.56,44.47,44.51,34940.0,40.7842,40.7934,40.711,40.7476,34940.0
2019-01-02 15:10:00,44.51,44.51,44.4,44.48,49852.0,40.7476,40.7476,40.6469,40.7201,49852.0
2019-01-02 15:15:00,44.48,44.49,44.33,44.35,65477.0,40.7201,40.7293,40.5828,40.6011,65477.0
2019-01-02 15:20:00,44.34,44.43,44.33,44.4,105843.0,40.592,40.6744,40.5828,40.6469,105843.0
2019-01-02 15:25:00,44.41,44.53,44.39,44.46,100494.0,40.6561,40.7659,40.6378,40.7018,100494.0
2019-01-02 15:30:00,44.46,44.48,44.38,44.46,90206.0,40.7018,40.7201,40.6286,40.7018,90206.0
2019-01-02 15:35:00,44.47,44.61,44.46,44.47,71414.0,40.711,40.8392,40.7018,40.711,71414.0
2019-01-02 15:40:00,44.47,44.47,44.33,44.35,98614.0,40.711,40.711,40.5828,40.6011,98614.0
2019-01-02 15:45:00,44.36,44.48,44.32,44.44,112491.0,40.6103,40.7201,40.5737,40.6835,112491.0
2019-01-02 15:50:00,44.43,44.56,44.43,44.55,106020.0,40.6744,40.7934,40.6744,40.7842,106020.0
2019-01-02 15:55:00,44.55,44.7,44.54,44.64,265234.0,40.7842,40.9215,40.7751,40.8666,265234.0
2019-01-03 09:30:00,44.59,44.87,44.37,44.68,267558.0,40.8208,41.0772,40.6194,40.9032,267558.0
2019-01-03 09:35:00,44.68,44.71,44.3,44.3,142551.0,40.9032,40.9307,40.5554,40.5554,142551.0
2019-01-03 09:40:00,44.26,44.43,44.25,44.27,43279.0,40.5187,40.6744,40.5096,40.5279,43279.0
2019-01-03 09:45:00,44.26,44.34,44.16,44.21,46759.0,40.5187,40.592,40.4272,40.473,46759.0
2019-01-03 09:50:00,44.2,44.35,44.17,44.2,127699.0,40.4638,40.6011,40.4363,40.4638,127699.0
2019-01-03 09:55:00,44.22,44.25,44.16,44.22,35841.0,40.4821,40.5096,40.4272,40.4821,35841.0
2019-01-03 10:00:00,44.2,44.29,44.11,44.23,75095.0,40.4638,40.5462,40.3814,40.4913,75095.0
2019-01-03 10:05:00,44.24,44.29,44.18,44.22,51231.0,40.5004,40.5462,40.4455,40.4821,51231.0
2019-01-03 10:10:00,44.22,44.26,44.08,44.1,45744.0,40.4821,40.5187,40.354,40.3723,45744.0
2019-01-03 10:15:00,44.11,44.11,43.95,44.08,49282.0,40.3814,40.3814,40.2349,40.354,49282.0
2019-01-03 10:20:00,44.06,44.15,44.01,44.13,50954.0,40.3356,40.418,40.2899,40.3997,50954.0
2019-01-03 10:25:00,44.13,44.16,44.04,44.06,47661.0,40.3997,40.4272,40.3173,40.3356,47661.0
2019-01-03 10:30:00,44.05,44.05,43.91,43.95,43881.0,40.3265,40.3265,40.1983,40.2349,43881.0
2019-01-03 10:35:00,43.96,44.02,43.81,43.9,31056.0,40.2441,40.299,40.1068,40.1892,31056.0
2019-01-03 10:40:00,43.91,43.95,43.8,43.84,59992.0,40.1983,40.2349,40.0976,40.1342,59992.0
2019-01-03 10:45:00,43.83,43.98,43.83,43.86,64772.0,40.1251,40.2624,40.1251,40.1526,64772.0
2019-01-03 10:50:00,43.86,44.0,43.83,43.93,31951.0,40.1526,40.2807,40.1251,40.2166,31951.0
2019-01-03 10:55:00,43.95,44.02,43.91,43.98,35948.0,40.2349,40.299,40.1983,40.2624,35948.0
2019-01-03 11:00:00,43.99,44.06,43.99,44.01,27690.0,40.2716,40.3356,40.2716,40.2899,27690.0
2019-01-03 11:05:00,44.02,44.05,43.96,44.03,24091.0,40.299,40.3265,40.2441,40.3082,24091.0
2019-01-03 11:10:00,44.04,44.19,44.04,44.17,34334.0,40.3173,40.4547,40.3173,40.4363,34334.0
2019-01-03 11:15:00,44.17,44.25,44.16,44.19,30641.0,40.4363,40.5096,40.4272,40.4547,30641.0
2019-01-03 11:20:00,44.2,44.35,44.19,44.31,42722.0,40.4638,40.6011,40.4547,40.5645,42722.0
2019-01-03 11:25:00,44.31,44.34,44.25,44.29,92113.0,40.5645,40.592,40.5096,40.5462,92113.0
2019-01-03 11:30:00,44.29,44.38,44.28,44.34,48291.0,40.5462,40.6286,40.5371,40.592,48291.0
2019-01-03 11:35:00,44.34,44.57,44.34,44.53,88033.0,40.592,40.8025,40.592,40.7659,88033.0
2019-01-03 11:40:00,44.55,44.72,44.52,44.63,69062.0,40.7842,40.9399,40.7568,40.8575,69062.0
2019-01-03 11:45:00,44.63,44.72,44.61,44.65,56166.0,40.8575,40.9399,40.8392,40.8758,56166.0
2019-01-03 11:50:00,44.65,44.7,44.55,44.6,21159.0,40.8758,40.9215,40.7842,40.83,21159.0
2019-01-03 11:55:00,44.59,44.62,44.52,44.58,70489.0,40.8208,40.8483,40.7568,40.8117,70489.0
2019-01-03 12:00:00,44.58,44.58,44.45,44.5,66291.0,40.8117,40.8117,40.6927,40.7385,66291.0
2019-01-03 12:05:00,44.49,44.5,44.38,44.42,30101.0,40.7293,40.7385,40.6286,40.6652,30101.0
2019-01-03 12:10:00,44.42,44.57,44.42,44.52,30411.0,40.6652,40.8025,40.6652,40.7568,30411.0
2019-01-03 12:15:00,44.52,44.57,44.45,44.52,31152.0,40.7568,40.8025,40.6927,40.7568,31152.0
2019-01-03 12:20:00,44.51,44.62,44.51,44.59,17048.0,40.7476,40.8483,40.7476,40.8208,17048.0
2019-01-03 12:25:00,44.58,44.59,44.52,44.57,25075.0,40.8117,40.8208,40.7568,40.8025,25075.0
2019-01-03 12:30:00,44.57,44.64,44.54,44.6,32548.0,40.8025,40.8666,40.7751,40.83,32548.0
2019-01-03 12:35:00,44.6,44.61,44.46,44.5,33275.0,40.83,40.8392,40.7018,40.7385,33275.0
2019-01-03 12:40:00,44.5,44.53,44.45,44.52,30106.0,40.7385,40.7659,40.6927,40.7568,30106.0
2019-01-03 12:45:00,44.53,44.56,44.51,44.55,44720.0,40.7659,40.7934,40.7476,40.7842,44720.0
2019-01-03 12:50:00,44.55,44.67,44.54,44.61,25393.0,40.7842,40.8941,40.7751,40.8392,25393.0
2019-01-03 12:55:00,44.61,44.65,44.57,44.65,28331.0,40.8392,40.8758,40.8025,40.8758,28331.0
2019-01-03 13:00:00,44.65,44.65,44.53,44.54,41864.0,40.8758,40.8758,40.7659,40.7751,41864.0
2019-01-03 13:05:00,44.54,44.58,44.49,44.52,31858.0,40.7751,40.8117,40.7293,40.7568,31858.0
2019-01-03 13:10:00,44.52,44.53,44.47,44.48,38278.0,40.7568,40.7659,40.711,40.7201,38278.0
2019-01-03 13:15:00,44.47,44.48,44.24,44.29,61278.0,40.711,40.7201,40.5004,40.5462,61278.0
2019-01-03 13:20:00,44.29,44.38,44.28,44.37,31583.0,40.5462,40.6286,40.5371,40.6194,31583.0
2019-01-03 13:25:00,44.37,44.42,44.34,44.41,28846.0,40.6194,40.6652,40.592,40.6561,28846.0
2019-01-03 13:30:00,44.4,44.43,44.36,44.41,30869.0,40.6469,40.6744,40.6103,40.6561,30869.0
2019-01-03 13:35:00,44.4,44.47,44.35,44.46,38673.0,40.6469,40.711,40.6011,40.7018,38673.0
2019-01-03 13:40:00,44.46,44.54,44.41,44.52,44324.0,40.7018,40.7751,40.6561,40.7568,44324.0
2019-01-03 13:45:00,44.53,44.53,44.44,44.48,62648.0,40.7659,40.7659,40.6835,40.7201,62648.0
2019-01-03 13:50:00,44.48,44.49,44.33,44.34,57141.0,40.7201,40.7293,40.5828,40.592,57141.0
2019-01-03 13:55:00,44.33,44.36,44.27,44.33,36041.0,40.5828,40.6103,40.5279,40.5828,36041.0
2019-01-03 14:00:00,44.32,44.35,44.26,44.29,36404.0,40.5737,40.6011,40.5187,40.5462,36404.0
2019-01-03 14:05:00,44.29,44.4,44.29,44.4,29213.0,40.5462,40.6469,40.5462,40.6469,29213.0
2019-01-03 14:10:00,44.4,44.49,44.37,44.45,37065.0,40.6469,40.7293,40.6194,40.6927,37065.0
2019-01-03 14:15:00,44.44,44.53,44.41,44.52,45274.0,40.6835,40.7659,40.6561,40.7568,45274.0
2019-01-03 14:20:00,44.52,44.56,44.46,44.48,70642.0,40.7568,40.7934,40.7018,40.7201,70642.0
2019-01-03 14:25:00,44.47,44.64,44.44,44.6,46839.0,40.711,40.8666,40.6835,40.83,46839.0
2019-01-03 14:30:00,44.61,44.67,44.55,44.58,37722.0,40.8392,40.8941,40.7842,40.8117,37722.0
2019-01-03 14:35:00,44.59,44.62,44.51,44.6,40282.0,40.8208,40.8483,40.7476,40.83,40282.0
2019-01-03 14:40:00,44.6,44.63,44.54,44.59,28720.0,40.83,40.8575,40.7751,40.8208,28720.0
2019-01-03 14:45:00,44.58,44.6,44.49,44.53,44359.0,40.8117,40.83,40.7293,40.7659,44359.0
2019-01-03 14:50:00,44.54,44.55,44.51,44.54,49317.0,40.7751,40.7842,40.7476,40.7751,49317.0
2019-01-03 14:55:00,44.54,44.55,44.43,44.5,64557.0,40.7751,40.7842,40.6744,40.7385,64557.0
2019-01-03 15:00:00,44.5,44.52,44.45,44.45,57844.0,40.7385,40.7568,40.6927,40.6927,57844.0
2019-01-03 15:05:00,44.45,44.48,44.41,44.42,48697.0,40.6927,40.7201,40.6561,40.6652,48697.0
2019-01-03 15:10:00,44.42,44.43,44.38,44.39,52507.0,40.6652,40.6744,40.6286,40.6378,52507.0
2019-01-03 15:15:00,44.39,44.48,44.35,44.45,64973.0,40.6378,40.7201,40.6011,40.6927,64973.0
2019-01-03 15:20:00,44.45,44.5,44.43,44.44,62809.0,40.6927,40.7385,40.6744,40.6835,62809.0
2019-01-03 15:25:00,44.44,44.49,44.4,44.43,69724.0,40.6835,40.7293,40.6469,40.6744,69724.0
2019-01-03 15:30:00,44.42,44.53,44.39,44.48,64678.0,40.6652,40.7659,40.6378,40.7201,64678.0
2019-01-03 15:35:00,44.48,44.5,44.32,44.33,79504.0,40.7201,40.7385,40.5737,40.5828,79504.0
2019-01-03 15:40:00,44.32,44.39,44.29,44.34,62682.0,40.5737,40.6378,40.5462,40.592,62682.0
2019-01-03 15:45:00,44.33,44.42,44.3,44.3,105885.0,40.5828,40.6652,40.5554,40.5554,105885.0
2019-01-03 15:50:00,44.3,44.35,44.27,44.28,365761.0,40.5554,40.6011,40.5279,40.5371,365761.0
2019-01-03 15:55:00,44.29,44.33,44.11,44.2,399011.0,40.5462,40.5828,40.3814,40.4638,399011.0
2019-01-04 09:30:00,44.81,45.0,44.74,44.91,121227.0,41.0223,41.1962,40.9582,41.1138,121227.0
2019-01-04 09:35:00,44.88,45.14,44.83,45.08,101427.0,41.0863,41.3244,41.0406,41.2694,101427.0
2019-01-04 09:40:00,45.07,45.19,45.02,45.07,52489.0,41.2603,41.3701,41.2145,41.2603,52489.0
2019-01-04 09:45:00,45.07,45.12,45.02,45.1,62390.0,41.2603,41.306,41.2145,41.2877,62390.0
2019-01-04 09:50:00,45.1,45.1,44.92,44.93,81144.0,41.2877,41.2877,41.123,41.1321,81144.0
2019-01-04 09:55:00,44.94,45.07,44.88,44.91,42868.0,41.1413,41.2603,41.0863,41.1138,42868.0
2019-01-04 10:00:00,44.91,45.16,44.91,45.12,49904.0,41.1138,41.3427,41.1138,41.306,49904.0
2019-01-04 10:05:00,45.13,45.13,45.03,45.06,52998.0,41.3152,41.3152,41.2237,41.2511,52998.0
2019-01-04 10:10:00,45.06,45.06,44.86,44.89,83724.0,41.2511,41.2511,41.068,41.0955,83724.0
2019-01-04 10:15:00,44.88,45.0,44.88,44.92,53121.0,41.0863,41.1962,41.0863,41.123,53121.0
2019-01-04 10:20:00,44.93,45.15,44.78,45.07,90962.0,41.1321,41.3335,40.9948,41.2603,90962.0
2019-01-04 10:25:00,45.07,45.35,45.07,45.33,58253.0,41.2603,41.5166,41.2603,41.4983,58253.0
2019-01-04 10:30:00,45.33,45.38,45.17,45.18,44134.0,41.4983,41.5441,41.3518,41.361,44134.0
2019-01-04 10:35:00,45.18,45.22,45.12,45.13,62564.0,41.361,41.3976,41.306,41.3152,62564.0
2019-01-04 10:40:00,45.12,45.13,44.98,45.0,49501.0,41.306,41.3152,41.1779,41.1962,49501.0
2019-01-04 10:45:00,44.99,45.16,44.96,45.07,54978.0,41.187,41.3427,41.1596,41.2603,54978.0
2019-01-04 10:50:00,45.08,45.24,45.07,45.21,47684.0,41.2694,41.4159,41.2603,41.3884,47684.0
2019-01-04 10:55:00,45.19,45.28,45.17,45.26,71215.0,41.3701,41.4525,41.3518,41.4342,71215.0
2019-01-04 11:00:00,45.25,45.5,45.24,45.47,43382.0,41.4251,41.6539,41.4159,41.6265,43382.0
2019-01-04 11:05:00,45.49,45.5,45.35,45.48,44601.0,41.6448,41.6539,41.5166,41.6356,44601.0
2019-01-04 11:10:00,45.48,45.56,45.36,45.38,51865.0,41.6356,41.7089,41.5258,41.5441,51865.0
2019-01-04 11:15:00,45.37,45.4,45.25,45.38,87944.0,41.5349,41.5624,41.4251,41.5441,87944.0
2019-01-04 11:20:00,45.38,45.41,45.23,45.25,69789.0,41.5441,41.5715,41.4067,41.4251,69789.0
2019-01-04 11:25:00,45.26,45.26,45.13,45.16,53536.0,41.4342,41.4342,41.3152,41.3427,53536.0
2019-01-04 11:30:00,45.15,45.22,45.12,45.19,39784.0,41.3335,41.3976,41.306,41.3701,39784.0
2019-01-04 11:35:00,45.19,45.23,45.09,45.13,67074.0,41.3701,41.4067,41.2786,41.3152,67074.0
2019-01-04 11:40:00,45.12,45.2,45.1,45.15,45920.0,41.306,41.3793,41.2877,41.3335,45920.0
2019-01-04 11:45:00,45.15,45.28,45.15,45.25,78688.0,41.3335,41.4525,41.3335,41.4251,78688.0
2019-01-04 11:50:00,45.25,45.38,45.25,45.37,28943.0,41.4251,41.5441,41.4251,41.5349,28943.0
2019-01-04 11:55:00,45.37,45.38,45.29,45.33,58936.0,41.5349,41.5441,41.4617,41.4983,58936.0
2019-01-04 12:00:00,45.31,45.33,45.2,45.21,36161.0,41.48,41.4983,41.3793,41.3884,36161.0
2019-01-04 12:05:00,45.22,45.27,45.18,45.25,43945.0,41.3976,41.4434,41.361,41.4251,43945.0
2019-01-04 12:10:00,45.23,45.29,45.22,45.26,37751.0,41.4067,41.4617,41.3976,41.4342,37751.0
2019-01-04 12:15:00,45.26,45.43,45.25,45.41,37051.0,41.4342,41.5898,41.4251,41.5715,37051.0
2019-01-04 12:20:00,45.41,45.46,45.4,45.4,37580.0,41.5715,41.6173,41.5624,41.5624,37580.0
2019-01-04 12:25:00,45.4,45.42,45.36,45.41,33635.0,41.5624,41.5807,41.5258,41.5715,33635.0
2019-01-04 12:30:00,45.41,45.42,45.34,45.4,48583.0,41.5715,41.5807,41.5075,41.5624,48583.0
2019-01-04 12:35:00,45.4,45.43,45.38,45.41,43240.0,41.5624,41.5898,41.5441,41.5715,43240.0
2019-01-04 12:40:00,45.41,45.46,45.37,45.45,50016.0,41.5715,41.6173,41.5349,41.6082,50016.0
2019-01-04 12:45:00,45.44,45.52,45.42,45.52,65961.0,41.599,41.6722,41.5807,41.6722,65961.0
2019-01-04 12:50:00,45.52,45.58,45.49,45.5,52139.0,41.6722,41.7272,41.6448,41.6539,52139.0
2019-01-04 12:55:00,45.51,45.56,45.49,45.52,33732.0,41.6631,41.7089,41.6448,41.6722,33732.0
2019-01-04 13:00:00,45.52,45.63,45.52,45.58,39441.0,41.6722,41.7729,41.6722,41.7272,39441.0
2019-01-04 13:05:00,45.58,45.7,45.57,45.67,33994.0,41.7272,41.837,41.718,41.8096,33994.0
2019-01-04 13:10:00,45.67,45.67,45.57,45.57,34617.0,41.8096,41.8096,41.718,41.718,34617.0
2019-01-04 13:15:00,45.57,45.59,45.5,45.53,30921.0,41.718,41.7363,41.6539,41.6814,30921.0
2019-01-04 13:20:00,45.53,45.56,45.48,45.48,37324.0,41.6814,41.7089,41.6356,41.6356,37324.0
2019-01-04 13:25:00,45.49,45.52,45.47,45.52,38323.0,41.6448,41.6722,41.6265,41.6722,38323.0
2019-01-04 13:30:00,45.53,45.6,45.52,45.55,57696.0,41.6814,41.7455,41.6722,41.6997,57696.0
2019-01-04 13:35:00,45.54,45.55,45.44,45.46,34831.0,41.6905,41.6997,41.599,41.6173,34831.0
2019-01-04 13:40:00,45.45,45.46,45.38,45.39,39995.0,41.6082,41.6173,41.5441,41.5532,39995.0
2019-01-04 13:45:00,45.38,45.4,45.33,45.38,49674.0,41.5441,41.5624,41.4983,41.5441,49674.0
2019-01-04 13:50:00,45.37,45.38,45.29,45.34,43755.0,41.5349,41.5441,41.4617,41.5075,43755.0
2019-01-04 13:55:00,45.34,45.37,45.28,45.33,42513.0,41.5075,41.5349,41.4525,41.4983,42513.0
2019-01-04 14:00:00,45.33,45.35,45.25,45.32,39109.0,41.4983,41.5166,41.4251,41.4891,39109.0
2019-01-04 14:05:00,45.32,45.35,45.21,45.27,37427.0,41.4891,41.5166,41.3884,41.4434,37427.0
2019-01-04 14:10:00,45.28,45.33,45.26,45.3,56351.0,41.4525,41.4983,41.4342,41.4708,56351.0
2019-01-04 14:15:00,45.3,45.38,45.28,45.32,75585.0,41.4708,41.5441,41.4525,41.4891,75585.0
2019-01-04 14:20:00,45.33,45.38,45.29,45.37,62798.0,41.4983,41.5441,41.4617,41.5349,62798.0
2019-01-04 14:25:00,45.36,45.37,45.32,45.33,26796.0,41.5258,41.5349,41.4891,41.4983,26796.0
2019-01-04 14:30:00,45.34,45.4,45.32,45.4,36874.0,41.5075,41.5624,41.4891,41.5624,36874.0
2019-01-04 14:35:00,45.39,45.41,45.35,45.38,40544.0,41.5532,41.5715,41.5166,41.5441,40544.0
2019-01-04 14:40:00,45.38,45.42,45.34,45.34,46887.0,41.5441,41.5807,41.5075,41.5075,46887.0
2019-01-04 14:45:00,45.35,45.35,45.2,45.22,45276.0,41.5166,41.5166,41.3793,41.3976,45276.0
2019-01-04 14:50:00,45.22,45.24,45.19,45.23,53378.0,41.3976,41.4159,41.3701,41.4067,53378.0
2019-01-04 14:55:00,45.22,45.25,45.16,45.21,53120.0,41.3976,41.4251,41.3427,41.3884,53120.0
2019-01-04 15:00:00,45.21,45.36,45.21,45.35,68635.0,41.3884,41.5258,41.3884,41.5166,68635.0
2019-01-04 15:05:00,45.35,45.38,45.3,45.3,44022.0,41.5166,41.5441,41.4708,41.4708,44022.0
2019-01-04 15:10:00,45.3,45.42,45.3,45.42,54822.0,41.4708,41.5807,41.4708,41.5807,54822.0
2019-01-04 15:15:00,45.41,45.46,45.37,45.41,50921.0,41.5715,41.6173,41.5349,41.5715,50921.0
2019-01-04 15:20:00,45.41,45.41,45.22,45.22,67726.0,41.5715,41.5715,41.3976,41.3976,67726.0
2019-01-04 15:25:00,45.21,45.25,45.18,45.24,60209.0,41.3884,41.4251,41.361,41.4159,60209.0
2019-01-04 15:30:00,45.24,45.31,45.21,45.3,74117.0,41.4159,41.48,41.3884,41.4708,74117.0
2019-01-04 15:35:00,45.31,45.34,45.24,45.24,82210.0,41.48,41.5075,41.4159,41.4159,82210.0
2019-01-04 15:40:00,45.25,45.28,45.21,45.26,127490.0,41.4251,41.4525,41.3884,41.4342,127490.0
2019-01-04 15:45:00,45.26,45.39,45.25,45.32,133421.0,41.4342,41.5532,41.4251,41.4891,133421.0
2019-01-04 15:50:00,45.32,45.34,45.29,45.3,122067.0,41.4891,41.5075,41.4617,41.4708,122067.0
2019-01-04 15:55:00,45.3,45.46,45.3,45.4,421841.0,41.4708,41.6173,41.4708,41.5624,421841.0
2019-01-07 09:30:00,45.32,45.78,45.32,45.75,132583.0,41.4891,41.9103,41.4891,41.8828,132583.0
2019-01-07 09:35:00,45.75,45.93,45.67,45.77,79399.0,41.8828,42.0476,41.8096,41.9011,79399.0
2019-01-07 09:40:00,45.79,45.82,45.67,45.68,75628.0,41.9194,41.9469,41.8096,41.8187,75628.0
2019-01-07 09:45:00,45.68,45.8,45.6,45.77,79691.0,41.8187,41.9286,41.7455,41.9011,79691.0
2019-01-07 09:50:00,45.77,45.81,45.57,45.58,44623.0,41.9011,41.9377,41.718,41.7272,44623.0
2019-01-07 09:55:00,45.57,45.71,45.54,45.71,41695.0,41.718,41.8462,41.6905,41.8462,41695.0
2019-01-07 10:00:00,45.68,45.95,45.66,45.91,71498.0,41.8187,42.0659,41.8004,42.0293,71498.0
2019-01-07 10:05:00,45.92,46.16,45.91,46.13,84379.0,42.0384,42.2581,42.0293,42.2307,84379.0
2019-01-07 10:10:00,46.13,46.32,46.1,46.31,103126.0,42.2307,42.4046,42.2032,42.3955,103126.0
2019-01-07 10:15:00,46.32,46.48,46.27,46.39,323253.0,42.4046,42.5511,42.3588,42.4687,323253.0
2019-01-07 10:20:00,46.38,46.46,46.26,46.32,89714.0,42.4595,42.5328,42.3497,42.4046,89714.0
2019-01-07 10:25:00,46.32,46.48,46.3,46.42,59043.0,42.4046,42.5511,42.3863,42.4962,59043.0
2019-01-07 10:30:00,46.41,46.74,46.4,46.73,248972.0,42.487,42.7891,42.4778,42.78,248972.0
2019-01-07 10:35:00,46.71,46.73,46.49,46.57,105168.0,42.7616,42.78,42.5602,42.6335,105168.0
2019-01-07 10:40:00,46.56,46.81,46.54,46.69,146327.0,42.6243,42.8532,42.606,42.7433,146327.0
2019-01-07 10:45:00,46.69,46.78,46.67,46.73,59071.0,42.7433,42.8257,42.725,42.78,59071.0
2019-01-07 10:50:00,46.73,46.86,46.71,46.81,72239.0,42.78,42.899,42.7616,42.8532,72239.0
2019-01-07 10:55:00,46.81,46.89,46.76,46.87,82441.0,42.8532,42.9264,42.8074,42.9081,82441.0
2019-01-07 11:00:00,46.86,47.06,46.85,47.02,136685.0,42.899,43.0821,42.8898,43.0454,136685.0
2019-01-07 11:05:00,47.03,47.03,46.88,46.95,74014.0,43.0546,43.0546,42.9173,42.9814,74014.0
2019-01-07 11:10:00,46.95,47.05,46.94,47.01,45477.0,42.9814,43.0729,42.9722,43.0363,45477.0
2019-01-07 11:15:00,47.01,47.11,47.0,47.08,106653.0,43.0363,43.1278,43.0271,43.1004,106653.0
2019-01-07 11:20:00,47.08,47.08,46.91,46.94,56910.0,43.1004,43.1004,42.9447,42.9722,56910.0
2019-01-07 11:25:00,46.93,46.98,46.87,46.93,38747.0,42.963,43.0088,42.9081,42.963,38747.0
2019-01-07 11:30:00,46.93,46.97,46.93,46.96,45941.0,42.963,42.9997,42.963,42.9905,45941.0
2019-01-07 11:35:00,46.96,47.05,46.9,46.91,86657.0,42.9905,43.0729,42.9356,42.9447,86657.0
2019-01-07 11:40:00,46.91,46.97,46.87,46.97,46036.0,42.9447,42.9997,42.9081,42.9997,46036.0
2019-01-07 11:45:00,46.97,47.02,46.91,46.99,45423.0,42.9997,43.0454,42.9447,43.018,45423.0
2019-01-07 11:50:00,46.98,47.06,46.97,47.03,37600.0,43.0088,43.0821,42.9997,43.0546,37600.0
2019-01-07 11:55:00,47.03,47.09,47.01,47.07,44487.0,43.0546,43.1095,43.0363,43.0912,44487.0
2019-01-07 12:00:00,47.08,47.09,47.01,47.01,81366.0,43.1004,43.1095,43.0363,43.0363,81366.0
2019-01-07 12:05:00,47.01,47.03,46.89,46.9,46971.0,43.0363,43.0546,42.9264,42.9356,46971.0
2019-01-07 12:10:00,46.91,46.95,46.82,46.83,51754.0,42.9447,42.9814,42.8623,42.8715,51754.0
2019-01-07 12:15:00,46.84,46.87,46.82,46.86,34937.0,42.8807,42.9081,42.8623,42.899,34937.0
2019-01-07 12:20:00,46.87,46.91,46.83,46.85,43301.0,42.9081,42.9447,42.8715,42.8898,43301.0
2019-01-07 12:25:00,46.84,46.86,46.8,46.82,50171.0,42.8807,42.899,42.844,42.8623,50171.0
2019-01-07 12:30:00,46.83,46.88,46.81,46.88,44370.0,42.8715,42.9173,42.8532,42.9173,44370.0
2019-01-07 12:35:00,46.88,46.93,46.88,46.92,31676.0,42.9173,42.963,42.9173,42.9539,31676.0
2019-01-07 12:40:00,46.93,46.93,46.85,46.91,43945.0,42.963,42.963,42.8898,42.9447,43945.0
2019-01-07 12:45:00,46.91,46.93,46.85,46.9,62555.0,42.9447,42.963,42.8898,42.9356,62555.0
2019-01-07 12:50:00,46.9,46.91,46.84,46.89,36713.0,42.9356,42.9447,42.8807,42.9264,36713.0
2019-01-07 12:55:00,46.89,46.92,46.86,46.88,40325.0,42.9264,42.9539,42.899,42.9173,40325.0
2019-01-07 13:00:00,46.89,46.92,46.89,46.9,41718.0,42.9264,42.9539,42.9264,42.9356,41718.0
2019-01-07 13:05:00,46.91,46.96,46.9,46.94,66967.0,42.9447,42.9905,42.9356,42.9722,66967.0
2019-01-07 13:10:00,46.94,47.11,46.93,47.08,375249.0,42.9722,43.1278,42.963,43.1004,375249.0
2019-01-07 13:15:00,47.09,47.12,47.04,47.08,79454.0,43.1095,43.137,43.0638,43.1004,79454.0
2019-01-07 13:20:00,47.08,47.13,47.02,47.07,38112.0,43.1004,43.1461,43.0454,43.0912,38112.0
2019-01-07 13:25:00,47.07,47.11,47.07,47.1,37014.0,43.0912,43.1278,43.0912,43.1187,37014.0
2019-01-07 13:30:00,47.1,47.12,47.04,47.12,40592.0,43.1187,43.137,43.0638,43.137,40592.0
2019-01-07 13:35:00,47.12,47.13,47.06,47.1,44404.0,43.137,43.1461,43.0821,43.1187,44404.0
2019-01-07 13:40:00,47.09,47.1,47.03,47.07,45223.0,43.1095,43.1187,43.0546,43.0912,45223.0
2019-01-07 13:45:00,47.06,47.07,46.89,46.89,42420.0,43.0821,43.0912,42.9264,42.9264,42420.0
2019-01-07 13:50:00,46.88,46.93,46.85,46.93,30651.0,42.9173,42.963,42.8898,42.963,30651.0
2019-01-07 13:55:00,46.94,47.01,46.93,46.94,49344.0,42.9722,43.0363,42.963,42.9722,49344.0
2019-01-07 14:00:00,46.94,46.99,46.94,46.94,43248.0,42.9722,43.018,42.9722,42.9722,43248.0
2019-01-07 14:05:00,46.94,46.96,46.87,46.94,70005.0,42.9722,42.9905,42.9081,42.9722,70005.0
2019-01-07 14:10:00,46.94,46.99,46.91,46.98,58287.0,42.9722,43.018,42.9447,43.0088,58287.0
2019-01-07 14:15:00,46.98,47.01,46.96,46.99,168750.0,43.0088,43.0363,42.9905,43.018,168750.0
2019-01-07 14:20:00,46.99,47.09,46.99,47.04,260679.0,43.018,43.1095,43.018,43.0638,260679.0
2019-01-07 14:25:00,47.04,47.04,46.94,46.97,88608.0,43.0638,43.0638,42.9722,42.9997,88608.0
2019-01-07 14:30:00,46.96,47.01,46.95,46.98,69504.0,42.9905,43.0363,42.9814,43.0088,69504.0
2019-01-07 14:35:00,46.98,46.99,46.96,46.98,67329.0,43.0088,43.018,42.9905,43.0088,67329.0
2019-01-07 14:40:00,46.97,47.0,46.95,46.99,80028.0,42.9997,43.0271,42.9814,43.018,80028.0
2019-01-07 14:45:00,46.99,47.01,46.95,46.99,63902.0,43.018,43.0363,42.9814,43.018,63902.0
2019-01-07 14:50:00,46.98,46.99,46.82,46.83,58459.0,43.0088,43.018,42.8623,42.8715,58459.0
2019-01-07 14:55:00,46.82,46.84,46.8,46.82,42962.0,42.8623,42.8807,42.844,42.8623,42962.0
2019-01-07 15:00:00,46.81,46.84,46.74,46.83,74639.0,42.8532,42.8807,42.7891,42.8715,74639.0
2019-01-07 15:05:00,46.84,46.86,46.81,46.83,53606.0,42.8807,42.899,42.8532,42.8715,53606.0
2019-01-07 15:10:00,46.83,46.87,46.82,46.87,62614.0,42.8715,42.9081,42.8623,42.9081,62614.0
2019-01-07 15:15:00,46.87,46.91,46.85,46.9,99360.0,42.9081,42.9447,42.8898,42.9356,99360.0
2019-01-07 15:20:00,46.9,46.91,46.82,46.83,72977.0,42.9356,42.9447,42.8623,42.8715,72977.0
2019-01-07 15:25:00,46.82,46.93,46.79,46.82,372890.0,42.8623,42.963,42.8349,42.8623,372890.0
2019-01-07 15:30:00,46.84,46.88,46.8,46.83,166845.0,42.8807,42.9173,42.844,42.8715,166845.0
2019-01-07 15:35:00,46.84,46.89,46.82,46.84,87326.0,42.8807,42.9264,42.8623,42.8807,87326.0
2019-01-07 15:40:00,46.84,46.86,46.71,46.71,119257.0,42.8807,42.899,42.7616,42.7616,119257.0
2019-01-07 15:45:00,46.72,46.78,46.71,46.75,195481.0,42.7708,42.8257,42.7616,42.7983,195481.0
2019-01-07 15:50:00,46.75,46.75,46.7,46.7,178076.0,42.7983,42.7983,42.7525,42.7525,178076.0
2019-01-07 15:55:00,46.71,46.73,46.6,46.63,327216.0,42.7616,42.78,42.6609,42.6884,327216.0
2019-01-08 09:30:00,46.8,47.0,46.65,46.66,124014.0,42.844,43.0271,42.7067,42.7159,124014.0
2019-01-08 09:35:00,46.67,46.7,46.47,46.5,86359.0,42.725,42.7525,42.5419,42.5694,86359.0
2019-01-08 09:40:00,46.51,46.83,46.51,46.72,78198.0,42.5786,42.8715,42.5786,42.7708,78198.0
2019-01-08 09:45:00,46.72,46.76,46.47,46.53,67337.0,42.7708,42.8074,42.5419,42.5969,67337.0
2019-01-08 09:50:00,46.52,46.53,46.26,46.41,70483.0,42.5877,42.5969,42.3497,42.487,70483.0
2019-01-08 09:55:00,46.42,46.58,46.32,46.58,100998.0,42.4962,42.6426,42.4046,42.6426,100998.0
2019-01-08 10:00:00,46.58,46.68,46.48,46.65,83002.0,42.6426,42.7342,42.5511,42.7067,83002.0
2019-01-08 10:05:00,46.64,46.71,46.61,46.65,50409.0,42.6976,42.7616,42.6701,42.7067,50409.0
2019-01-08 10:10:00,46.66,46.75,46.4,46.4,83419.0,42.7159,42.7983,42.4778,42.4778,83419.0
2019-01-08 10:15:00,46.4,46.41,46.16,46.16,71717.0,42.4778,42.487,42.2581,42.2581,71717.0
2019-01-08 10:20:00,46.16,46.35,46.15,46.34,74610.0,42.2581,42.4321,42.249,42.4229,74610.0
2019-01-08 10:25:00,46.34,46.36,46.26,46.27,99205.0,42.4229,42.4412,42.3497,42.3588,99205.0
2019-01-08 10:30:00,46.27,46.34,46.19,46.22,53488.0,42.3588,42.4229,42.2856,42.3131,53488.0
2019-01-08 10:35:00,46.22,46.22,46.05,46.22,56069.0,42.3131,42.3131,42.1574,42.3131,56069.0
2019-01-08 10:40:00,46.21,46.26,46.15,46.18,53756.0,42.3039,42.3497,42.249,42.2764,53756.0
2019-01-08 10:45:00,46.19,46.19,46.07,46.11,61395.0,42.2856,42.2856,42.1757,42.2124,61395.0
2019-01-08 10:50:00,46.11,46.16,46.02,46.06,48858.0,42.2124,42.2581,42.13,42.1666,48858.0
2019-01-08 10:55:00,46.08,46.18,46.07,46.17,63221.0,42.1849,42.2764,42.1757,42.2673,63221.0
2019-01-08 11:00:00,46.17,46.39,46.17,46.36,74856.0,42.2673,42.4687,42.2673,42.4412,74856.0
2019-01-08 11:05:00,46.36,46.44,46.29,46.38,73527.0,42.4412,42.5145,42.3771,42.4595,73527.0
2019-01-08 11:10:00,46.38,46.39,46.15,46.16,164602.0,42.4595,42.4687,42.249,42.2581,164602.0
2019-01-08 11:15:00,46.16,46.32,46.14,46.26,80654.0,42.2581,42.4046,42.2398,42.3497,80654.0
2019-01-08 11:20:00,46.26,46.29,46.19,46.2,66236.0,42.3497,42.3771,42.2856,42.2948,66236.0
2019-01-08 11:25:00,46.2,46.28,46.19,46.2,56888.0,42.2948,42.368,42.2856,42.2948,56888.0
2019-01-08 11:30:00,46.2,46.27,46.16,46.24,44828.0,42.2948,42.3588,42.2581,42.3314,44828.0
2019-01-08 11:35:00,46.24,46.34,46.23,46.33,65455.0,42.3314,42.4229,42.3222,42.4138,65455.0
2019-01-08 11:40:00,46.32,46.38,46.29,46.33,56494.0,42.4046,42.4595,42.3771,42.4138,56494.0
2019-01-08 11:45:00,46.34,46.5,46.34,46.48,72447.0,42.4229,42.5694,42.4229,42.5511,72447.0
2019-01-08 11:50:00,46.48,46.56,46.42,46.5,61230.0,42.5511,42.6243,42.4962,42.5694,61230.0
2019-01-08 11:55:00,46.51,46.62,46.51,46.62,67126.0,42.5786,42.6793,42.5786,42.6793,67126.0
2019-01-08 12:00:00,46.62,46.64,46.53,46.57,37449.0,42.6793,42.6976,42.5969,42.6335,37449.0
2019-01-08 12:05:00,46.57,46.57,46.47,46.52,55173.0,42.6335,42.6335,42.5419,42.5877,55173.0
2019-01-08 12:10:00,46.52,46.61,46.52,46.61,59356.0,42.5877,42.6701,42.5877,42.6701,59356.0
2019-01-08 12:15:00,46.6,46.69,46.55,46.61,139686.0,42.6609,42.7433,42.6152,42.6701,139686.0
2019-01-08 12:20:00,46.61,46.67,46.58,46.67,56597.0,42.6701,42.725,42.6426,42.725,56597.0
2019-01-08 12:25:00,46.67,46.8,46.6,46.62,216542.0,42.725,42.844,42.6609,42.6793,216542.0
2019-01-08 12:30:00,46.62,46.65,46.54,46.55,51625.0,42.6793,42.7067,42.606,42.6152,51625.0
2019-01-08 12:35:00,46.54,46.55,46.39,46.42,73036.0,42.606,42.6152,42.4687,42.4962,73036.0
2019-01-08 12:40:00,46.41,46.62,46.41,46.57,67317.0,42.487,42.6793,42.487,42.6335,67317.0
2019-01-08 12:45:00,46.57,46.59,46.44,46.48,223915.0,42.6335,42.6518,42.5145,42.5511,223915.0
2019-01-08 12:50:00,46.45,46.58,46.45,46.58,37287.0,42.5236,42.6426,42.5236,42.6426,37287.0
2019-01-08 12:55:00,46.58,46.64,46.53,46.59,47832.0,42.6426,42.6976,42.5969,42.6518,47832.0
2019-01-08 13:00:00,46.59,46.71,46.55,46.65,44796.0,42.6518,42.7616,42.6152,42.7067,44796.0
2019-01-08 13:05:00,46.64,46.7,46.63,46.69,31404.0,42.6976,42.7525,42.6884,42.7433,31404.0
2019-01-08 13:10:00,46.7,46.73,46.67,46.7,50537.0,42.7525,42.78,42.725,42.7525,50537.0
2019-01-08 13:15:00,46.69,46.75,46.64,46.68,60937.0,42.7433,42.7983,42.6976,42.7342,60937.0
2019-01-08 13:20:00,46.69,46.78,46.69,46.75,38066.0,42.7433,42.8257,42.7433,42.7983,38066.0
2019-01-08 13:25:00,46.74,46.8,46.7,46.79,45621.0,42.7891,42.844,42.7525,42.8349,45621.0
2019-01-08 13:30:00,46.79,46.84,46.78,46.84,44050.0,42.8349,42.8807,42.8257,42.8807,44050.0
2019-01-08 13:35:00,46.84,46.84,46.76,46.82,31949.0,42.8807,42.8807,42.8074,42.8623,31949.0
2019-01-08 13:40:00,46.82,46.82,46.75,46.77,69317.0,42.8623,42.8623,42.7983,42.8166,69317.0
2019-01-08 13:45:00,46.77,46.81,46.7,46.81,40650.0,42.8166,42.8532,42.7525,42.8532,40650.0
2019-01-08 13:50:00,46.81,46.93,46.81,46.89,55730.0,42.8532,42.963,42.8532,42.9264,55730.0
2019-01-08 13:55:00,46.89,46.91,46.86,46.88,45642.0,42.9264,42.9447,42.899,42.9173,45642.0
2019-01-08 14:00:00,46.89,47.06,46.88,46.97,216845.0,42.9264,43.0821,42.9173,42.9997,216845.0
2019-01-08 14:05:00,46.97,47.02,46.9,46.96,87578.0,42.9997,43.0454,42.9356,42.9905,87578.0
2019-01-08 14:10:00,46.95,47.09,46.94,47.09,52287.0,42.9814,43.1095,42.9722,43.1095,52287.0
2019-01-08 14:15:00,47.09,47.1,47.0,47.06,50359.0,43.1095,43.1187,43.0271,43.0821,50359.0
2019-01-08 14:20:00,47.07,47.1,46.98,47.0,55673.0,43.0912,43.1187,43.0088,43.0271,55673.0
2019-01-08 14:25:00,47.0,47.04,46.99,47.04,62101.0,43.0271,43.0638,43.018,43.0638,62101.0
2019-01-08 14:30:00,47.04,47.09,47.03,47.07,40877.0,43.0638,43.1095,43.0546,43.0912,40877.0
2019-01-08 14:35:00,47.06,47.07,46.98,47.01,93059.0,43.0821,43.0912,43.0088,43.0363,93059.0
2019-01-08 14:40:00,47.01,47.05,47.0,47.03,73372.0,43.0363,43.0729,43.0271,43.0546,73372.0
2019-01-08 14:45:00,47.03,47.06,47.0,47.05,67434.0,43.0546,43.0821,43.0271,43.0729,67434.0
2019-01-08 14:50:00,47.05,47.12,47.02,47.11,74244.0,43.0729,43.137,43.0454,43.1278,74244.0
2019-01-08 14:55:00,47.11,47.18,47.11,47.16,282933.0,43.1278,43.1919,43.1278,43.1736,282933.0
2019-01-08 15:00:00,47.15,47.25,47.15,47.23,148944.0,43.1645,43.256,43.1645,43.2377,148944.0
2019-01-08 15:05:00,47.24,47.31,47.21,47.27,703611.0,43.2468,43.3109,43.2194,43.2743,703611.0
2019-01-08 15:10:00,47.27,47.37,47.26,47.35,169116.0,43.2743,43.3659,43.2652,43.3475,169116.0
2019-01-08 15:15:00,47.35,47.41,47.34,47.36,240662.0,43.3475,43.4025,43.3384,43.3567,240662.0
2019-01-08 15:20:00,47.37,47.44,47.35,47.4,546362.0,43.3659,43.4299,43.3475,43.3933,546362.0
2019-01-08 15:25:00,47.39,47.41,47.25,47.25,130524.0,43.3842,43.4025,43.256,43.256,130524.0
2019-01-08 15:30:00,47.26,47.28,47.22,47.25,178101.0,43.2652,43.2835,43.2285,43.256,178101.0
2019-01-08 15:35:00,47.25,47.38,47.24,47.36,101573.0,43.256,43.375,43.2468,43.3567,101573.0
2019-01-08 15:40:00,47.35,47.37,47.23,47.28,95671.0,43.3475,43.3659,43.2377,43.2835,95671.0
2019-01-08 15:45:00,47.28,47.36,47.28,47.31,136444.0,43.2835,43.3567,43.2835,43.3109,136444.0
2019-01-08 15:50:00,47.32,47.32,47.27,47.29,177705.0,43.3201,43.3201,43.2743,43.2926,177705.0
2019-01-08 15:55:00,47.3,47.33,47.24,47.3,505002.0,43.3018,43.3292,43.2468,43.3018,505002.0
2019-01-09 09:30:00,47.45,47.58,47.35,47.48,168937.0,43.4391,43.5581,43.3475,43.4666,168937.0
2019-01-09 09:35:00,47.46,47.48,47.07,47.12,81387.0,43.4482,43.4666,43.0912,43.137,81387.0
2019-01-09 09:40:00,47.11,47.17,47.01,47.04,48591.0,43.1278,43.1828,43.0363,43.0638,48591.0
2019-01-09 09:45:00,47.04,47.16,46.96,47.15,51324.0,43.0638,43.1736,42.9905,43.1645,51324.0
2019-01-09 09:50:00,47.17,47.45,47.17,47.4,93593.0,43.1828,43.4391,43.1828,43.3933,93593.0
2019-01-09 09:55:00,47.41,47.62,47.34,47.62,180296.0,43.4025,43.5947,43.3384,43.5947,180296.0
2019-01-09 10:00:00,47.62,47.69,47.56,47.65,59086.0,43.5947,43.6588,43.5398,43.6222,59086.0
2019-01-09 10:05:00,47.65,47.66,47.47,47.58,54790.0,43.6222,43.6313,43.4574,43.5581,54790.0
2019-01-09 10:10:00,47.58,47.66,47.54,47.59,143137.0,43.5581,43.6313,43.5215,43.5673,143137.0
2019-01-09 10:15:00,47.57,47.6,47.53,47.59,42768.0,43.549,43.5764,43.5123,43.5673,42768.0
2019-01-09 10:20:00,47.61,47.77,47.52,47.53,210154.0,43.5856,43.732,43.5032,43.5123,210154.0
2019-01-09 10:25:00,47.55,47.57,47.45,47.52,61803.0,43.5306,43.549,43.4391,43.5032,61803.0
2019-01-09 10:30:00,47.51,47.51,47.3,47.32,83613.0,43.494,43.494,43.3018,43.3201,83613.0
2019-01-09 10:35:00,47.32,47.33,47.24,47.25,108865.0,43.3201,43.3292,43.2468,43.256,108865.0
2019-01-09 10:40:00,47.25,47.29,47.19,47.2,62939.0,43.256,43.2926,43.2011,43.2102,62939.0
2019-01-09 10:45:00,47.2,47.27,47.16,47.24,53742.0,43.2102,43.2743,43.1736,43.2468,53742.0
2019-01-09 10:50:00,47.25,47.34,47.23,47.31,50889.0,43.256,43.3384,43.2377,43.3109,50889.0
2019-01-09 10:55:00,47.31,47.32,47.26,47.32,47302.0,43.3109,43.3201,43.2652,43.3201,47302.0
2019-01-09 11:00:00,47.33,47.44,47.3,47.41,58124.0,43.3292,43.4299,43.3018,43.4025,58124.0
2019-01-09 11:05:00,47.41,47.52,47.38,47.5,83789.0,43.4025,43.5032,43.375,43.4849,83789.0
2019-01-09 11:10:00,47.51,47.54,47.37,47.37,43982.0,43.494,43.5215,43.3659,43.3659,43982.0
2019-01-09 11:15:00,47.36,47.37,47.26,47.3,85326.0,43.3567,43.3659,43.2652,43.3018,85326.0
2019-01-09 11:20:00,47.3,47.37,47.23,47.37,67846.0,43.3018,43.3659,43.2377,43.3659,67846.0
2019-01-09 11:25:00,47.37,47.52,47.34,47.34,354267.0,43.3659,43.5032,43.3384,43.3384,354267.0
2019-01-09 11:30:00,47.34,47.34,47.26,47.29,65346.0,43.3384,43.3384,43.2652,43.2926,65346.0
2019-01-09 11:35:00,47.3,47.35,47.22,47.24,41859.0,43.3018,43.3475,43.2285,43.2468,41859.0
2019-01-09 11:40:00,47.24,47.33,47.24,47.3,33296.0,43.2468,43.3292,43.2468,43.3018,33296.0
2019-01-09 11:45:00,47.3,47.4,47.25,47.29,45240.0,43.3018,43.3933,43.256,43.2926,45240.0
2019-01-09 11:50:00,47.28,47.43,47.23,47.4,56043.0,43.2835,43.4208,43.2377,43.3933,56043.0
2019-01-09 11:55:00,47.41,47.45,47.36,47.39,49181.0,43.4025,43.4391,43.3567,43.3842,49181.0
2019-01-09 12:00:00,47.39,47.41,47.34,47.4,33971.0,43.3842,43.4025,43.3384,43.3933,33971.0
2019-01-09 12:05:00,47.39,47.43,47.34,47.34,23748.0,43.3842,43.4208,43.3384,43.3384,23748.0
2019-01-09 12:10:00,47.34,47.37,47.3,47.34,25996.0,43.3384,43.3659,43.3018,43.3384,25996.0
2019-01-09 12:15:00,47.34,47.42,47.34,47.38,29463.0,43.3384,43.4116,43.3384,43.375,29463.0
2019-01-09 12:20:00,47.38,47.4,47.36,47.39,25050.0,43.375,43.3933,43.3567,43.3842,25050.0
2019-01-09 12:25:00,47.39,47.41,47.34,47.39,29883.0,43.3842,43.4025,43.3384,43.3842,29883.0
2019-01-09 12:30:00,47.39,47.41,47.36,47.41,25590.0,43.3842,43.4025,43.3567,43.4025,25590.0
2019-01-09 12:35:00,47.41,47.44,47.37,47.41,44926.0,43.4025,43.4299,43.3659,43.4025,44926.0
2019-01-09 12:40:00,47.41,47.48,47.4,47.45,30901.0,43.4025,43.4666,43.3933,43.4391,30901.0
2019-01-09 12:45:00,47.45,47.55,47.43,47.51,38901.0,43.4391,43.5306,43.4208,43.494,38901.0
2019-01-09 12:50:00,47.51,47.57,47.47,47.48,29436.0,43.494,43.549,43.4574,43.4666,29436.0
2019-01-09 12:55:00,47.49,47.49,47.41,47.41,121592.0,43.4757,43.4757,43.4025,43.4025,121592.0
2019-01-09 13:00:00,47.43,47.46,47.36,47.45,44535.0,43.4208,43.4482,43.3567,43.4391,44535.0
2019-01-09 13:05:00,47.44,47.44,47.35,47.36,26563.0,43.4299,43.4299,43.3475,43.3567,26563.0
2019-01-09 13:10:00,47.36,47.46,47.35,47.41,49185.0,43.3567,43.4482,43.3475,43.4025,49185.0
2019-01-09 13:15:00,47.41,47.5,47.4,47.49,36243.0,43.4025,43.4849,43.3933,43.4757,36243.0
2019-01-09 13:20:00,47.5,47.57,47.46,47.47,175907.0,43.4849,43.549,43.4482,43.4574,175907.0
2019-01-09 13:25:00,47.47,47.49,47.43,47.45,30733.0,43.4574,43.4757,43.4208,43.4391,30733.0
2019-01-09 13:30:00,47.45,47.46,47.37,47.4,35359.0,43.4391,43.4482,43.3659,43.3933,35359.0
2019-01-09 13:35:00,47.41,47.41,47.35,47.37,33779.0,43.4025,43.4025,43.3475,43.3659,33779.0
2019-01-09 13:40:00,47.37,47.47,47.36,47.46,64134.0,43.3659,43.4574,43.3567,43.4482,64134.0
2019-01-09 13:45:00,47.46,47.47,47.39,47.41,48251.0,43.4482,43.4574,43.3842,43.4025,48251.0
2019-01-09 13:50:00,47.41,47.43,47.31,47.34,62307.0,43.4025,43.4208,43.3109,43.3384,62307.0
2019-01-09 13:55:00,47.35,47.4,47.35,47.39,57680.0,43.3475,43.3933,43.3475,43.3842,57680.0
2019-01-09 14:00:00,47.39,47.51,47.34,47.37,213114.0,43.3842,43.494,43.3384,43.3659,213114.0
2019-01-09 14:05:00,47.37,47.5,47.36,47.5,186168.0,43.3659,43.4849,43.3567,43.4849,186168.0
2019-01-09 14:10:00,47.5,47.5,47.26,47.27,73143.0,43.4849,43.4849,43.2652,43.2743,73143.0
2019-01-09 14:15:00,47.27,47.3,47.17,47.18,76895.0,43.2743,43.3018,43.1828,43.1919,76895.0
2019-01-09 14:20:00,47.17,47.2,47.12,47.17,59555.0,43.1828,43.2102,43.137,43.1828,59555.0
2019-01-09 14:25:00,47.17,47.22,47.14,47.14,36455.0,43.1828,43.2285,43.1553,43.1553,36455.0
2019-01-09 14:30:00,47.14,47.17,47.1,47.13,45231.0,43.1553,43.1828,43.1187,43.1461,45231.0
2019-01-09 14:35:00,47.14,47.21,47.11,47.2,36735.0,43.1553,43.2194,43.1278,43.2102,36735.0
2019-01-09 14:40:00,47.2,47.23,47.17,47.22,33899.0,43.2102,43.2377,43.1828,43.2285,33899.0
2019-01-09 14:45:00,47.23,47.35,47.23,47.35,60970.0,43.2377,43.3475,43.2377,43.3475,60970.0
2019-01-09 14:50:00,47.36,47.37,47.28,47.34,51197.0,43.3567,43.3659,43.2835,43.3384,51197.0
2019-01-09 14:55:00,47.35,47.37,47.3,47.34,114145.0,43.3475,43.3659,43.3018,43.3384,114145.0
2019-01-09 15:00:00,47.34,47.44,47.33,47.41,83632.0,43.3384,43.4299,43.3292,43.4025,83632.0
2019-01-09 15:05:00,47.42,47.46,47.39,47.42,48817.0,43.4116,43.4482,43.3842,43.4116,48817.0
2019-01-09 15:10:00,47.41,47.49,47.39,47.42,59567.0,43.4025,43.4757,43.3842,43.4116,59567.0
2019-01-09 15:15:00,47.41,47.42,47.38,47.4,67601.0,43.4025,43.4116,43.375,43.3933,67601.0
2019-01-09 15:20:00,47.4,47.45,47.39,47.4,77679.0,43.3933,43.4391,43.3842,43.3933,77679.0
2019-01-09 15:25:00,47.39,47.43,47.37,47.43,100537.0,43.3842,43.4208,43.3659,43.4208,100537.0
2019-01-09 15:30:00,47.42,47.5,47.35,47.48,159909.0,43.4116,43.4849,43.3475,43.4666,159909.0
2019-01-09 15:35:00,47.47,47.48,47.36,47.39,159726.0,43.4574,43.4666,43.3567,43.3842,159726.0
2019-01-09 15:40:00,47.39,47.41,47.33,47.4,126302.0,43.3842,43.4025,43.3292,43.3933,126302.0
2019-01-09 15:45:00,47.39,47.39,47.22,47.28,157812.0,43.3842,43.3842,43.2285,43.2835,157812.0
2019-01-09 15:50:00,47.28,47.29,47.25,47.27,117756.0,43.2835,43.2926,43.256,43.2743,117756.0
2019-01-09 15:55:00,47.26,47.32,47.25,47.29,419355.0,43.2652,43.3201,43.256,43.2926,419355.0
2019-01-10 09:30:00,46.25,46.36,45.66,45.95,231938.0,42.3405,42.4412,41.8004,42.0659,231938.0
2019-01-10 09:35:00,45.95,46.24,45.94,46.24,71016.0,42.0659,42.3314,42.0567,42.3314,71016.0
2019-01-10 09:40:00,46.27,46.49,46.12,46.47,93534.0,42.3588,42.5602,42.2215,42.5419,93534.0
2019-01-10 09:45:00,46.46,46.54,46.17,46.22,108346.0,42.5328,42.606,42.2673,42.3131,108346.0
2019-01-10 09:50:00,46.23,46.35,46.18,46.34,59704.0,42.3222,42.4321,42.2764,42.4229,59704.0
2019-01-10 09:55:00,46.33,46.36,46.17,46.36,65319.0,42.4138,42.4412,42.2673,42.4412,65319.0
2019-01-10 10:00:00,46.34,46.49,46.32,46.4,95415.0,42.4229,42.5602,42.4046,42.4778,95415.0
2019-01-10 10:05:00,46.4,46.45,46.37,46.38,64231.0,42.4778,42.5236,42.4504,42.4595,64231.0
2019-01-10 10:10:00,46.39,46.49,46.39,46.39,44940.0,42.4687,42.5602,42.4687,42.4687,44940.0
2019-01-10 10:15:00,46.39,46.52,46.39,46.49,71882.0,42.4687,42.5877,42.4687,42.5602,71882.0
2019-01-10 10:20:00,46.48,46.66,46.46,46.6,38067.0,42.5511,42.7159,42.5328,42.6609,38067.0
2019-01-10 10:25:00,46.6,46.77,46.6,46.76,39285.0,42.6609,42.8166,42.6609,42.8074,39285.0
2019-01-10 10:30:00,46.77,46.79,46.66,46.74,42838.0,42.8166,42.8349,42.7159,42.7891,42838.0
2019-01-10 10:35:00,46.74,46.87,46.71,46.81,105345.0,42.7891,42.9081,42.7616,42.8532,105345.0
2019-01-10 10:40:00,46.81,46.86,46.71,46.79,45896.0,42.8532,42.899,42.7616,42.8349,45896.0
2019-01-10 10:45:00,46.8,46.8,46.71,46.76,25281.0,42.844,42.844,42.7616,42.8074,25281.0
2019-01-10 10:50:00,46.75,46.85,46.74,46.83,29167.0,42.7983,42.8898,42.7891,42.8715,29167.0
2019-01-10 10:55:00,46.82,46.86,46.77,46.84,28444.0,42.8623,42.899,42.8166,42.8807,28444.0
2019-01-10 11:00:00,46.84,47.0,46.8,46.98,56276.0,42.8807,43.0271,42.844,43.0088,56276.0
2019-01-10 11:05:00,46.98,47.07,46.97,47.06,57802.0,43.0088,43.0912,42.9997,43.0821,57802.0
2019-01-10 11:10:00,47.07,47.07,46.96,46.99,53314.0,43.0912,43.0912,42.9905,43.018,53314.0
2019-01-10 11:15:00,46.98,47.1,46.96,47.02,44520.0,43.0088,43.1187,42.9905,43.0454,44520.0
2019-01-10 11:20:00,47.03,47.07,47.0,47.0,34385.0,43.0546,43.0912,43.0271,43.0271,34385.0
2019-01-10 11:25:00,46.99,47.0,46.9,46.92,34320.0,43.018,43.0271,42.9356,42.9539,34320.0
2019-01-10 11:30:00,46.92,47.01,46.91,47.01,49680.0,42.9539,43.0363,42.9447,43.0363,49680.0
2019-01-10 11:35:00,47.01,47.08,46.98,47.04,52763.0,43.0363,43.1004,43.0088,43.0638,52763.0
2019-01-10 11:40:00,47.05,47.09,46.95,46.98,85319.0,43.0729,43.1095,42.9814,43.0088,85319.0
2019-01-10 11:45:00,46.98,47.05,46.97,46.99,32119.0,43.0088,43.0729,42.9997,43.018,32119.0
2019-01-10 11:50:00,46.99,47.0,46.91,46.98,35991.0,43.018,43.0271,42.9447,43.0088,35991.0
2019-01-10 11:55:00,46.98,47.05,46.97,47.05,37822.0,43.0088,43.0729,42.9997,43.0729,37822.0
2019-01-10 12:00:00,47.06,47.08,47.0,47.01,49512.0,43.0821,43.1004,43.0271,43.0363,49512.0
2019-01-10 12:05:00,47.01,47.02,46.97,46.99,32014.0,43.0363,43.0454,42.9997,43.018,32014.0
2019-01-10 12:10:00,46.99,47.03,46.98,47.03,80817.0,43.018,43.0546,43.0088,43.0546,80817.0
2019-01-10 12:15:00,47.03,47.08,46.93,46.94,43828.0,43.0546,43.1004,42.963,42.9722,43828.0
2019-01-10 12:20:00,46.93,46.94,46.83,46.93,52625.0,42.963,42.9722,42.8715,42.963,52625.0
2019-01-10 12:25:00,46.93,46.99,46.93,46.97,23571.0,42.963,43.018,42.963,42.9997,23571.0
2019-01-10 12:30:00,46.98,46.98,46.94,46.97,26161.0,43.0088,43.0088,42.9722,42.9997,26161.0
2019-01-10 12:35:00,46.96,46.98,46.92,46.94,43604.0,42.9905,43.0088,42.9539,42.9722,43604.0
2019-01-10 12:40:00,46.94,46.94,46.83,46.87,46830.0,42.9722,42.9722,42.8715,42.9081,46830.0
2019-01-10 12:45:00,46.87,47.0,46.82,46.95,64012.0,42.9081,43.0271,42.8623,42.9814,64012.0
2019-01-10 12:50:00,46.95,47.02,46.91,46.95,36038.0,42.9814,43.0454,42.9447,42.9814,36038.0
2019-01-10 12:55:00,46.93,46.95,46.86,46.9,23725.0,42.963,42.9814,42.899,42.9356,23725.0
2019-01-10 13:00:00,46.9,46.9,46.8,46.84,40736.0,42.9356,42.9356,42.844,42.8807,40736.0
2019-01-10 13:05:00,46.85,46.87,46.75,46.75,49542.0,42.8898,42.9081,42.7983,42.7983,49542.0
2019-01-10 13:10:00,46.75,46.8,46.73,46.73,42536.0,42.7983,42.844,42.78,42.78,42536.0
2019-01-10 13:15:00,46.74,46.74,46.67,46.7,33309.0,42.7891,42.7891,42.725,42.7525,33309.0
2019-01-10 13:20:00,46.7,46.74,46.68,46.74,32906.0,42.7525,42.7891,42.7342,42.7891,32906.0
2019-01-10 13:25:00,46.74,46.78,46.71,46.77,40971.0,42.7891,42.8257,42.7616,42.8166,40971.0
2019-01-10 13:30:00,46.77,46.79,46.74,46.76,29605.0,42.8166,42.8349,42.7891,42.8074,29605.0
2019-01-10 13:35:00,46.75,46.75,46.68,46.69,19396.0,42.7983,42.7983,42.7342,42.7433,19396.0
2019-01-10 13:40:00,46.67,46.68,46.6,46.64,27302.0,42.725,42.7342,42.6609,42.6976,27302.0
2019-01-10 13:45:00,46.64,46.67,46.62,46.66,24667.0,42.6976,42.725,42.6793,42.7159,24667.0
2019-01-10 13:50:00,46.67,46.77,46.67,46.76,30477.0,42.725,42.8166,42.725,42.8074,30477.0
2019-01-10 13:55:00,46.75,46.8,46.74,46.79,22234.0,42.7983,42.844,42.7891,42.8349,22234.0
2019-01-10 14:00:00,46.8,46.88,46.79,46.88,36889.0,42.844,42.9173,42.8349,42.9173,36889.0
2019-01-10 14:05:00,46.89,47.01,46.88,46.99,39764.0,42.9264,43.0363,42.9173,43.018,39764.0
2019-01-10 14:10:00,47.01,47.03,46.96,47.0,36411.0,43.0363,43.0546,42.9905,43.0271,36411.0
2019-01-10 14:15:00,47.0,47.02,46.95,47.01,29360.0,43.0271,43.0454,42.9814,43.0363,29360.0
2019-01-10 14:20:00,47.01,47.09,46.93,46.95,54194.0,43.0363,43.1095,42.963,42.9814,54194.0
2019-01-10 14:25:00,46.95,46.95,46.85,46.93,139201.0,42.9814,42.9814,42.8898,42.963,139201.0
2019-01-10 14:30:00,46.93,46.97,46.88,46.95,41976.0,42.963,42.9997,42.9173,42.9814,41976.0
2019-01-10 14:35:00,46.95,46.98,46.89,46.93,32819.0,42.9814,43.0088,42.9264,42.963,32819.0
2019-01-10 14:40:00,46.93,47.0,46.92,46.96,39299.0,42.963,43.0271,42.9539,42.9905,39299.0
2019-01-10 14:45:00,46.96,46.97,46.78,46.8,71760.0,42.9905,42.9997,42.8257,42.844,71760.0
2019-01-10 14:50:00,46.79,46.83,46.76,46.8,147179.0,42.8349,42.8715,42.8074,42.844,147179.0
2019-01-10 14:55:00,46.79,46.91,46.76,46.89,219092.0,42.8349,42.9447,42.8074,42.9264,219092.0
2019-01-10 15:00:00,46.88,46.97,46.85,46.94,53025.0,42.9173,42.9997,42.8898,42.9722,53025.0
2019-01-10 15:05:00,46.94,46.98,46.91,46.93,44156.0,42.9722,43.0088,42.9447,42.963,44156.0
2019-01-10 15:10:00,46.93,46.98,46.89,46.98,45401.0,42.963,43.0088,42.9264,43.0088,45401.0
2019-01-10 15:15:00,46.98,47.03,46.98,47.0,39214.0,43.0088,43.0546,43.0088,43.0271,39214.0
2019-01-10 15:20:00,46.99,47.05,46.98,46.99,155811.0,43.018,43.0729,43.0088,43.018,155811.0
2019-01-10 15:25:00,46.99,47.03,46.97,47.02,56653.0,43.018,43.0546,42.9997,43.0454,56653.0
2019-01-10 15:30:00,47.02,47.08,47.0,47.03,77731.0,43.0454,43.1004,43.0271,43.0546,77731.0
2019-01-10 15:35:00,47.03,47.04,46.92,46.94,79293.0,43.0546,43.0638,42.9539,42.9722,79293.0
2019-01-10 15:40:00,46.94,46.97,46.89,46.95,88350.0,42.9722,42.9997,42.9264,42.9814,88350.0
2019-01-10 15:45:00,46.95,46.98,46.91,46.98,102277.0,42.9814,43.0088,42.9447,43.0088,102277.0
2019-01-10 15:50:00,46.98,46.99,46.93,46.95,137253.0,43.0088,43.018,42.963,42.9814,137253.0
2019-01-10 15:55:00,46.95,47.13,46.94,47.07,337679.0,42.9814,43.1461,42.9722,43.0912,337679.0
2019-01-11 09:30:00,46.98,47.27,46.91,47.22,95635.0,43.0088,43.2743,42.9447,43.2285,95635.0
2019-01-11 09:35:00,47.2,47.39,47.15,47.33,26768.0,43.2102,43.3842,43.1645,43.3292,26768.0
2019-01-11 09:40:00,47.33,47.44,47.03,47.07,31079.0,43.3292,43.4299,43.0546,43.0912,31079.0
2019-01-11 09:45:00,47.08,47.18,47.06,47.16,33430.0,43.1004,43.1919,43.0821,43.1736,33430.0
2019-01-11 09:50:00,47.15,47.15,46.98,47.0,29126.0,43.1645,43.1645,43.0088,43.0271,29126.0
2019-01-11 09:55:00,47.0,47.02,46.89,47.01,31348.0,43.0271,43.0454,42.9264,43.0363,31348.0
2019-01-11 10:00:00,47.0,47.13,46.89,47.13,57883.0,43.0271,43.1461,42.9264,43.1461,57883.0
2019-01-11 10:05:00,47.13,47.23,47.11,47.15,22981.0,43.1461,43.2377,43.1278,43.1645,22981.0
2019-01-11 10:10:00,47.16,47.24,47.16,47.21,29410.0,43.1736,43.2468,43.1736,43.2194,29410.0
2019-01-11 10:15:00,47.21,47.24,47.15,47.18,20615.0,43.2194,43.2468,43.1645,43.1919,20615.0
2019-01-11 10:20:00,47.18,47.31,47.15,47.26,51299.0,43.1919,43.3109,43.1645,43.2652,51299.0
2019-01-11 10:25:00,47.25,47.27,47.16,47.27,52993.0,43.256,43.2743,43.1736,43.2743,52993.0
2019-01-11 10:30:00,47.27,47.29,47.1,47.18,40793.0,43.2743,43.2926,43.1187,43.1919,40793.0
2019-01-11 10:35:00,47.18,47.27,47.16,47.2,26804.0,43.1919,43.2743,43.1736,43.2102,26804.0
2019-01-11 10:40:00,47.2,47.46,47.2,47.38,165290.0,43.2102,43.4482,43.2102,43.375,165290.0
2019-01-11 10:45:00,47.4,47.4,47.32,47.32,34732.0,43.3933,43.3933,43.3201,43.3201,34732.0
2019-01-11 10:50:00,47.32,47.35,47.25,47.33,34921.0,43.3201,43.3475,43.256,43.3292,34921.0
2019-01-11 10:55:00,47.34,47.43,47.34,47.42,55282.0,43.3384,43.4208,43.3384,43.4116,55282.0
2019-01-11 11:00:00,47.42,47.52,47.4,47.52,118374.0,43.4116,43.5032,43.3933,43.5032,118374.0
2019-01-11 11:05:00,47.51,47.55,47.39,47.55,63125.0,43.494,43.5306,43.3842,43.5306,63125.0
2019-01-11 11:10:00,47.55,47.57,47.43,47.52,42144.0,43.5306,43.549,43.4208,43.5032,42144.0
2019-01-11 11:15:00,47.52,47.58,47.47,47.54,50067.0,43.5032,43.5581,43.4574,43.5215,50067.0
2019-01-11 11:20:00,47.53,47.55,47.45,47.53,21253.0,43.5123,43.5306,43.4391,43.5123,21253.0
2019-01-11 11:25:00,47.52,47.53,47.43,47.52,31964.0,43.5032,43.5123,43.4208,43.5032,31964.0
2019-01-11 11:30:00,47.51,47.55,47.45,47.55,37450.0,43.494,43.5306,43.4391,43.5306,37450.0
2019-01-11 11:35:00,47.55,47.61,47.53,47.56,47013.0,43.5306,43.5856,43.5123,43.5398,47013.0
2019-01-11 11:40:00,47.55,47.57,47.5,47.55,31555.0,43.5306,43.549,43.4849,43.5306,31555.0
2019-01-11 11:45:00,47.55,47.62,47.53,47.56,33812.0,43.5306,43.5947,43.5123,43.5398,33812.0
2019-01-11 11:50:00,47.56,47.64,47.55,47.57,45986.0,43.5398,43.613,43.5306,43.549,45986.0
2019-01-11 11:55:00,47.57,47.63,47.57,47.63,30202.0,43.549,43.6039,43.549,43.6039,30202.0
2019-01-11 12:00:00,47.62,47.72,47.62,47.69,73474.0,43.5947,43.6863,43.5947,43.6588,73474.0
2019-01-11 12:05:00,47.69,47.7,47.65,47.7,75715.0,43.6588,43.668,43.6222,43.668,75715.0
2019-01-11 12:10:00,47.69,47.69,47.49,47.52,44632.0,43.6588,43.6588,43.4757,43.5032,44632.0
2019-01-11 12:15:00,47.52,47.54,47.49,47.53,181982.0,43.5032,43.5215,43.4757,43.5123,181982.0
2019-01-11 12:20:00,47.53,47.59,47.5,47.57,71283.0,43.5123,43.5673,43.4849,43.549,71283.0
2019-01-11 12:25:00,47.56,47.57,47.49,47.51,42997.0,43.5398,43.549,43.4757,43.494,42997.0
2019-01-11 12:30:00,47.5,47.55,47.49,47.53,54125.0,43.4849,43.5306,43.4757,43.5123,54125.0
2019-01-11 12:35:00,47.52,47.67,47.52,47.63,80632.0,43.5032,43.6405,43.5032,43.6039,80632.0
2019-01-11 12:40:00,47.63,47.74,47.62,47.64,109618.0,43.6039,43.7046,43.5947,43.613,109618.0
2019-01-11 12:45:00,47.64,47.68,47.62,47.67,42292.0,43.613,43.6497,43.5947,43.6405,42292.0
2019-01-11 12:50:00,47.67,47.74,47.66,47.7,59027.0,43.6405,43.7046,43.6313,43.668,59027.0
2019-01-11 12:55:00,47.7,47.7,47.63,47.66,52084.0,43.668,43.668,43.6039,43.6313,52084.0
2019-01-11 13:00:00,47.67,47.7,47.67,47.69,129462.0,43.6405,43.668,43.6405,43.6588,129462.0
2019-01-11 13:05:00,47.69,47.71,47.67,47.68,55165.0,43.6588,43.6771,43.6405,43.6497,55165.0
2019-01-11 13:10:00,47.68,47.71,47.57,47.57,86163.0,43.6497,43.6771,43.549,43.549,86163.0
2019-01-11 13:15:00,47.58,47.59,47.51,47.59,29119.0,43.5581,43.5673,43.494,43.5673,29119.0
2019-01-11 13:20:00,47.59,47.59,47.49,47.49,26343.0,43.5673,43.5673,43.4757,43.4757,26343.0
2019-01-11 13:25:00,47.48,47.55,47.47,47.53,24362.0,43.4666,43.5306,43.4574,43.5123,24362.0
2019-01-11 13:30:00,47.54,47.59,47.5,47.56,27586.0,43.5215,43.5673,43.4849,43.5398,27586.0
2019-01-11 13:35:00,47.55,47.58,47.51,47.56,20353.0,43.5306,43.5581,43.494,43.5398,20353.0
2019-01-11 13:40:00,47.56,47.57,47.5,47.51,21125.0,43.5398,43.549,43.4849,43.494,21125.0
2019-01-11 13:45:00,47.5,47.58,47.5,47.56,38189.0,43.4849,43.5581,43.4849,43.5398,38189.0
2019-01-11 13:50:00,47.56,47.61,47.55,47.57,31163.0,43.5398,43.5856,43.5306,43.549,31163.0
2019-01-11 13:55:00,47.57,47.61,47.54,47.59,42412.0,43.549,43.5856,43.5215,43.5673,42412.0
2019-01-11 14:00:00,47.6,47.64,47.52,47.59,34157.0,43.5764,43.613,43.5032,43.5673,34157.0
2019-01-11 14:05:00,47.58,47.63,47.55,47.59,23271.0,43.5581,43.6039,43.5306,43.5673,23271.0
2019-01-11 14:10:00,47.59,47.62,47.56,47.61,29833.0,43.5673,43.5947,43.5398,43.5856,29833.0
2019-01-11 14:15:00,47.6,47.63,47.5,47.51,38314.0,43.5764,43.6039,43.4849,43.494,38314.0
2019-01-11 14:20:00,47.52,47.54,47.46,47.48,38172.0,43.5032,43.5215,43.4482,43.4666,38172.0
2019-01-11 14:25:00,47.48,47.53,47.47,47.52,26243.0,43.4666,43.5123,43.4574,43.5032,26243.0
2019-01-11 14:30:00,47.51,47.57,47.51,47.54,49409.0,43.494,43.549,43.494,43.5215,49409.0
2019-01-11 14:35:00,47.53,47.54,47.51,47.52,22840.0,43.5123,43.5215,43.494,43.5032,22840.0
2019-01-11 14:40:00,47.52,47.57,47.51,47.54,37989.0,43.5032,43.549,43.494,43.5215,37989.0
2019-01-11 14:45:00,47.54,47.56,47.51,47.53,43666.0,43.5215,43.5398,43.494,43.5123,43666.0
2019-01-11 14:50:00,47.53,47.55,47.46,47.46,57014.0,43.5123,43.5306,43.4482,43.4482,57014.0
2019-01-11 14:55:00,47.46,47.5,47.44,47.5,59975.0,43.4482,43.4849,43.4299,43.4849,59975.0
2019-01-11 15:00:00,47.49,47.5,47.45,47.46,32553.0,43.4757,43.4849,43.4391,43.4482,32553.0
2019-01-11 15:05:00,47.47,47.52,47.46,47.49,66998.0,43.4574,43.5032,43.4482,43.4757,66998.0
2019-01-11 15:10:00,47.49,47.5,47.45,47.46,40366.0,43.4757,43.4849,43.4391,43.4482,40366.0
2019-01-11 15:15:00,47.46,47.49,47.42,47.44,55814.0,43.4482,43.4757,43.4116,43.4299,55814.0
2019-01-11 15:20:00,47.43,47.45,47.4,47.44,47483.0,43.4208,43.4391,43.3933,43.4299,47483.0
2019-01-11 15:25:00,47.43,47.43,47.38,47.38,64562.0,43.4208,43.4208,43.375,43.375,64562.0
2019-01-11 15:30:00,47.39,47.47,47.39,47.46,77663.0,43.3842,43.4574,43.3842,43.4482,77663.0
2019-01-11 15:35:00,47.46,47.54,47.46,47.49,83546.0,43.4482,43.5215,43.4482,43.4757,83546.0
2019-01-11 15:40:00,47.48,47.49,47.39,47.39,40757.0,43.4666,43.4757,43.3842,43.3842,40757.0
2019-01-11 15:45:00,47.39,47.46,47.39,47.46,99711.0,43.3842,43.4482,43.3842,43.4482,99711.0
2019-01-11 15:50:00,47.45,47.45,47.39,47.39,66564.0,43.4391,43.4391,43.3842,43.3842,66564.0
2019-01-11 15:55:00,47.4,47.47,47.39,47.45,167885.0,43.3933,43.4574,43.3842,43.4391,167885.0
2019-01-14 09:30:00,47.18,47.35,47.11,47.35,113269.0,43.1919,43.3475,43.1278,43.3475,113269.0
2019-01-14 09:35:00,47.36,47.4,47.24,47.28,46088.0,43.3567,43.3933,43.2468,43.2835,46088.0
2019-01-14 09:40:00,47.28,47.4,47.26,47.39,29559.0,43.2835,43.3933,43.2652,43.3842,29559.0
2019-01-14 09:45:00,47.39,47.42,47.28,47.35,33821.0,43.3842,43.4116,43.2835,43.3475,33821.0
2019-01-14 09:50:00,47.34,47.51,47.3,47.5,70061.0,43.3384,43.494,43.3018,43.4849,70061.0
2019-01-14 09:55:00,47.47,47.55,47.39,47.55,71356.0,43.4574,43.5306,43.3842,43.5306,71356.0
2019-01-14 10:00:00,47.56,47.62,47.52,47.55,48873.0,43.5398,43.5947,43.5032,43.5306,48873.0
2019-01-14 10:05:00,47.55,47.55,47.44,47.5,35524.0,43.5306,43.5306,43.4299,43.4849,35524.0
2019-01-14 10:10:00,47.51,47.56,47.48,47.5,26619.0,43.494,43.5398,43.4666,43.4849,26619.0
2019-01-14 10:15:00,47.5,47.54,47.48,47.53,37474.0,43.4849,43.5215,43.4666,43.5123,37474.0
2019-01-14 10:20:00,47.53,47.64,47.52,47.64,50883.0,43.5123,43.613,43.5032,43.613,50883.0
2019-01-14 10:25:00,47.63,47.64,47.52,47.57,41656.0,43.6039,43.613,43.5032,43.549,41656.0
2019-01-14 10:30:00,47.57,47.75,47.52,47.75,47757.0,43.549,43.7137,43.5032,43.7137,47757.0
2019-01-14 10:35:00,47.75,47.77,47.67,47.67,36111.0,43.7137,43.732,43.6405,43.6405,36111.0
2019-01-14 10:40:00,47.66,47.69,47.61,47.63,27530.0,43.6313,43.6588,43.5856,43.6039,27530.0
2019-01-14 10:45:00,47.63,47.65,47.53,47.55,38884.0,43.6039,43.6222,43.5123,43.5306,38884.0
2019-01-14 10:50:00,47.54,47.57,47.47,47.48,53006.0,43.5215,43.549,43.4574,43.4666,53006.0
2019-01-14 10:55:00,47.48,47.54,47.48,47.49,59883.0,43.4666,43.5215,43.4666,43.4757,59883.0
2019-01-14 11:00:00,47.49,47.5,47.44,47.48,41859.0,43.4757,43.4849,43.4299,43.4666,41859.0
2019-01-14 11:05:00,47.47,47.5,47.44,47.46,42590.0,43.4574,43.4849,43.4299,43.4482,42590.0
2019-01-14 11:10:00,47.46,47.47,47.4,47.44,41078.0,43.4482,43.4574,43.3933,43.4299,41078.0
2019-01-14 11:15:00,47.44,47.45,47.33,47.34,57595.0,43.4299,43.4391,43.3292,43.3384,57595.0
2019-01-14 11:20:00,47.34,47.36,47.28,47.28,32533.0,43.3384,43.3567,43.2835,43.2835,32533.0
2019-01-14 11:25:00,47.28,47.31,47.26,47.27,36659.0,43.2835,43.3109,43.2652,43.2743,36659.0
2019-01-14 11:30:00,47.27,47.33,47.25,47.3,40100.0,43.2743,43.3292,43.256,43.3018,40100.0
2019-01-14 11:35:00,47.31,47.32,47.25,47.3,60683.0,43.3109,43.3201,43.256,43.3018,60683.0
2019-01-14 11:40:00,47.31,47.34,47.29,47.29,61094.0,43.3109,43.3384,43.2926,43.2926,61094.0
2019-01-14 11:45:00,47.3,47.3,47.25,47.28,35224.0,43.3018,43.3018,43.256,43.2835,35224.0
2019-01-14 11:50:00,47.28,47.3,47.22,47.23,46721.0,43.2835,43.3018,43.2285,43.2377,46721.0
2019-01-14 11:55:00,47.23,47.25,47.17,47.17,35987.0,43.2377,43.256,43.1828,43.1828,35987.0
2019-01-14 12:00:00,47.18,47.2,47.11,47.14,39187.0,43.1919,43.2102,43.1278,43.1553,39187.0
2019-01-14 12:05:00,47.15,47.16,47.12,47.12,35529.0,43.1645,43.1736,43.137,43.137,35529.0
2019-01-14 12:10:00,47.12,47.13,47.04,47.07,40747.0,43.137,43.1461,43.0638,43.0912,40747.0
2019-01-14 12:15:00,47.07,47.13,47.05,47.07,38440.0,43.0912,43.1461,43.0729,43.0912,38440.0
2019-01-14 12:20:00,47.07,47.07,46.98,46.98,83204.0,43.0912,43.0912,43.0088,43.0088,83204.0
2019-01-14 12:25:00,46.97,47.01,46.96,46.98,76732.0,42.9997,43.0363,42.9905,43.0088,76732.0
2019-01-14 12:30:00,46.98,46.99,46.93,46.95,30128.0,43.0088,43.018,42.963,42.9814,30128.0
2019-01-14 12:35:00,46.95,47.02,46.94,46.95,58451.0,42.9814,43.0454,42.9722,42.9814,58451.0
2019-01-14 12:40:00,46.95,46.97,46.9,46.97,47790.0,42.9814,42.9997,42.9356,42.9997,47790.0
2019-01-14 12:45:00,46.97,47.0,46.96,46.96,71877.0,42.9997,43.0271,42.9905,42.9905,71877.0
2019-01-14 12:50:00,46.96,46.98,46.95,46.96,103318.0,42.9905,43.0088,42.9814,42.9905,103318.0
2019-01-14 12:55:00,46.97,46.98,46.91,46.91,36699.0,42.9997,43.0088,42.9447,42.9447,36699.0
2019-01-14 13:00:00,46.92,46.95,46.88,46.95,40313.0,42.9539,42.9814,42.9173,42.9814,40313.0
2019-01-14 13:05:00,46.94,46.96,46.89,46.93,40098.0,42.9722,42.9905,42.9264,42.963,40098.0
2019-01-14 13:10:00,46.93,46.96,46.92,46.95,43206.0,42.963,42.9905,42.9539,42.9814,43206.0
2019-01-14 13:15:00,46.94,46.97,46.93,46.97,34850.0,42.9722,42.9997,42.963,42.9997,34850.0
2019-01-14 13:20:00,46.97,47.04,46.96,47.01,112505.0,42.9997,43.0638,42.9905,43.0363,112505.0
2019-01-14 13:25:00,47.01,47.04,47.0,47.01,32804.0,43.0363,43.0638,43.0271,43.0363,32804.0
2019-01-14 13:30:00,47.01,47.02,47.0,47.0,20970.0,43.0363,43.0454,43.0271,43.0271,20970.0
2019-01-14 13:35:00,47.01,47.11,46.93,47.11,402776.0,43.0363,43.1278,42.963,43.1278,402776.0
2019-01-14 13:40:00,47.1,47.21,47.1,47.17,38182.0,43.1187,43.2194,43.1187,43.1828,38182.0
2019-01-14 13:45:00,47.17,47.18,47.03,47.04,26880.0,43.1828,43.1919,43.0546,43.0638,26880.0
2019-01-14 13:50:00,47.03,47.05,47.01,47.05,31334.0,43.0546,43.0729,43.0363,43.0729,31334.0
2019-01-14 13:55:00,47.04,47.04,47.0,47.01,23187.0,43.0638,43.0638,43.0271,43.0363,23187.0
2019-01-14 14:00:00,47.01,47.02,46.92,46.93,51252.0,43.0363,43.0454,42.9539,42.963,51252.0
2019-01-14 14:05:00,46.94,46.97,46.93,46.95,47785.0,42.9722,42.9997,42.963,42.9814,47785.0
2019-01-14 14:10:00,46.95,46.96,46.93,46.95,33372.0,42.9814,42.9905,42.963,42.9814,33372.0
2019-01-14 14:15:00,46.95,46.96,46.89,46.91,48375.0,42.9814,42.9905,42.9264,42.9447,48375.0
2019-01-14 14:20:00,46.91,46.96,46.87,46.94,52635.0,42.9447,42.9905,42.9081,42.9722,52635.0
2019-01-14 14:25:00,46.94,46.95,46.89,46.9,30441.0,42.9722,42.9814,42.9264,42.9356,30441.0
2019-01-14 14:30:00,46.9,46.94,46.9,46.94,39322.0,42.9356,42.9722,42.9356,42.9722,39322.0
2019-01-14 14:35:00,46.94,46.95,46.92,46.93,71788.0,42.9722,42.9814,42.9539,42.963,71788.0
2019-01-14 14:40:00,46.93,46.94,46.9,46.93,37698.0,42.963,42.9722,42.9356,42.963,37698.0
2019-01-14 14:45:00,46.92,46.95,46.9,46.95,20907.0,42.9539,42.9814,42.9356,42.9814,20907.0
2019-01-14 14:50:00,46.95,47.02,46.94,47.02,32883.0,42.9814,43.0454,42.9722,43.0454,32883.0
2019-01-14 14:55:00,47.02,47.04,46.99,47.0,44781.0,43.0454,43.0638,43.018,43.0271,44781.0
2019-01-14 15:00:00,47.01,47.03,46.98,47.0,50412.0,43.0363,43.0546,43.0088,43.0271,50412.0
2019-01-14 15:05:00,46.99,47.03,46.98,46.98,61964.0,43.018,43.0546,43.0088,43.0088,61964.0
2019-01-14 15:10:00,46.98,46.99,46.96,46.97,54359.0,43.0088,43.018,42.9905,42.9997,54359.0
2019-01-14 15:15:00,46.97,46.99,46.93,46.93,56214.0,42.9997,43.018,42.963,42.963,56214.0
2019-01-14 15:20:00,46.93,46.95,46.9,46.95,61208.0,42.963,42.9814,42.9356,42.9814,61208.0
2019-01-14 15:25:00,46.95,46.95,46.9,46.9,81032.0,42.9814,42.9814,42.9356,42.9356,81032.0
2019-01-14 15:30:00,46.9,46.9,46.77,46.78,149367.0,42.9356,42.9356,42.8166,42.8257,149367.0
2019-01-14 15:35:00,46.78,46.84,46.77,46.83,100244.0,42.8257,42.8807,42.8166,42.8715,100244.0
2019-01-14 15:40:00,46.83,46.83,46.76,46.79,144902.0,42.8715,42.8715,42.8074,42.8349,144902.0
2019-01-14 15:45:00,46.78,46.8,46.75,46.75,121415.0,42.8257,42.844,42.7983,42.7983,121415.0
2019-01-14 15:50:00,46.75,46.76,46.43,46.65,270994.0,42.7983,42.8074,42.5053,42.7067,270994.0
2019-01-14 15:55:00,46.65,46.86,46.64,46.76,697402.0,42.7067,42.899,42.6976,42.8074,697402.0
2019-01-15 09:30:00,46.93,46.93,46.66,46.7,214729.0,42.963,42.963,42.7159,42.7525,214729.0
2019-01-15 09:35:00,46.68,46.86,46.67,46.86,54189.0,42.7342,42.899,42.725,42.899,54189.0
2019-01-15 09:40:00,46.86,46.88,46.65,46.65,30849.0,42.899,42.9173,42.7067,42.7067,30849.0
2019-01-15 09:45:00,46.67,46.83,46.67,46.8,52151.0,42.725,42.8715,42.725,42.844,52151.0
2019-01-15 09:50:00,46.8,46.94,46.78,46.92,28580.0,42.844,42.9722,42.8257,42.9539,28580.0
2019-01-15 09:55:00,46.93,47.02,46.92,47.02,30211.0,42.963,43.0454,42.9539,43.0454,30211.0
2019-01-15 10:00:00,47.02,47.16,47.02,47.14,53471.0,43.0454,43.1736,43.0454,43.1553,53471.0
2019-01-15 10:05:00,47.13,47.18,47.05,47.05,52641.0,43.1461,43.1919,43.0729,43.0729,52641.0
2019-01-15 10:10:00,47.05,47.09,46.98,47.04,72548.0,43.0729,43.1095,43.0088,43.0638,72548.0
2019-01-15 10:15:00,47.04,47.15,46.98,47.14,62491.0,43.0638,43.1645,43.0088,43.1553,62491.0
2019-01-15 10:20:00,47.14,47.18,47.06,47.14,49275.0,43.1553,43.1919,43.0821,43.1553,49275.0
2019-01-15 10:25:00,47.13,47.18,47.12,47.14,57332.0,43.1461,43.1919,43.137,43.1553,57332.0
2019-01-15 10:30:00,47.15,47.19,47.06,47.16,52478.0,43.1645,43.2011,43.0821,43.1736,52478.0
2019-01-15 10:35:00,47.16,47.25,47.15,47.22,38999.0,43.1736,43.256,43.1645,43.2285,38999.0
2019-01-15 10:40:00,47.22,47.28,47.13,47.17,26706.0,43.2285,43.2835,43.1461,43.1828,26706.0
2019-01-15 10:45:00,47.17,47.23,47.15,47.21,43670.0,43.1828,43.2377,43.1645,43.2194,43670.0
2019-01-15 10:50:00,47.21,47.28,47.19,47.28,29920.0,43.2194,43.2835,43.2011,43.2835,29920.0
2019-01-15 10:55:00,47.28,47.44,47.28,47.43,134391.0,43.2835,43.4299,43.2835,43.4208,134391.0
2019-01-15 11:00:00,47.44,47.61,47.42,47.44,306291.0,43.4299,43.5856,43.4116,43.4299,306291.0
2019-01-15 11:05:00,47.44,47.54,47.39,47.53,59314.0,43.4299,43.5215,43.3842,43.5123,59314.0
2019-01-15 11:10:00,47.53,47.54,47.45,47.51,46961.0,43.5123,43.5215,43.4391,43.494,46961.0
2019-01-15 11:15:00,47.52,47.75,47.52,47.6,178312.0,43.5032,43.7137,43.5032,43.5764,178312.0
2019-01-15 11:20:00,47.61,47.66,47.58,47.65,56194.0,43.5856,43.6313,43.5581,43.6222,56194.0
2019-01-15 11:25:00,47.65,47.67,47.57,47.63,95127.0,43.6222,43.6405,43.549,43.6039,95127.0
2019-01-15 11:30:00,47.63,47.64,47.53,47.55,55928.0,43.6039,43.613,43.5123,43.5306,55928.0
2019-01-15 11:35:00,47.55,47.56,47.46,47.55,63606.0,43.5306,43.5398,43.4482,43.5306,63606.0
2019-01-15 11:40:00,47.54,47.64,47.53,47.58,41837.0,43.5215,43.613,43.5123,43.5581,41837.0
2019-01-15 11:45:00,47.59,47.74,47.59,47.65,187696.0,43.5673,43.7046,43.5673,43.6222,187696.0
2019-01-15 11:50:00,47.66,47.72,47.62,47.68,51911.0,43.6313,43.6863,43.5947,43.6497,51911.0
2019-01-15 11:55:00,47.68,47.82,47.68,47.81,43419.0,43.6497,43.7778,43.6497,43.7687,43419.0
2019-01-15 12:00:00,47.8,47.82,47.69,47.72,63191.0,43.7595,43.7778,43.6588,43.6863,63191.0
2019-01-15 12:05:00,47.72,47.75,47.67,47.68,30220.0,43.6863,43.7137,43.6405,43.6497,30220.0
2019-01-15 12:10:00,47.69,47.76,47.66,47.75,41909.0,43.6588,43.7229,43.6313,43.7137,41909.0
2019-01-15 12:15:00,47.74,47.76,47.68,47.71,25113.0,43.7046,43.7229,43.6497,43.6771,25113.0
2019-01-15 12:20:00,47.7,47.74,47.66,47.73,55527.0,43.668,43.7046,43.6313,43.6954,55527.0
2019-01-15 12:25:00,47.73,47.74,47.67,47.72,31220.0,43.6954,43.7046,43.6405,43.6863,31220.0
2019-01-15 12:30:00,47.72,47.72,47.61,47.66,23683.0,43.6863,43.6863,43.5856,43.6313,23683.0
2019-01-15 12:35:00,47.65,47.65,47.6,47.63,36665.0,43.6222,43.6222,43.5764,43.6039,36665.0
2019-01-15 12:40:00,47.63,47.64,47.54,47.58,30994.0,43.6039,43.613,43.5215,43.5581,30994.0
2019-01-15 12:45:00,47.57,47.59,47.55,47.58,22729.0,43.549,43.5673,43.5306,43.5581,22729.0
2019-01-15 12:50:00,47.58,47.6,47.54,47.54,36398.0,43.5581,43.5764,43.5215,43.5215,36398.0
2019-01-15 12:55:00,47.54,47.54,47.47,47.5,24289.0,43.5215,43.5215,43.4574,43.4849,24289.0
2019-01-15 13:00:00,47.5,47.5,47.44,47.46,33961.0,43.4849,43.4849,43.4299,43.4482,33961.0
2019-01-15 13:05:00,47.46,47.49,47.45,47.45,30026.0,43.4482,43.4757,43.4391,43.4391,30026.0
2019-01-15 13:10:00,47.44,47.5,47.42,47.5,35675.0,43.4299,43.4849,43.4116,43.4849,35675.0
2019-01-15 13:15:00,47.5,47.5,47.41,47.41,32291.0,43.4849,43.4849,43.4025,43.4025,32291.0
2019-01-15 13:20:00,47.42,47.45,47.4,47.44,33946.0,43.4116,43.4391,43.3933,43.4299,33946.0
2019-01-15 13:25:00,47.43,47.45,47.39,47.45,39279.0,43.4208,43.4391,43.3842,43.4391,39279.0
2019-01-15 13:30:00,47.44,47.51,47.44,47.51,36227.0,43.4299,43.494,43.4299,43.494,36227.0
2019-01-15 13:35:00,47.5,47.59,47.5,47.57,59730.0,43.4849,43.5673,43.4849,43.549,59730.0
2019-01-15 13:40:00,47.56,47.61,47.54,47.57,37445.0,43.5398,43.5856,43.5215,43.549,37445.0
2019-01-15 13:45:00,47.56,47.61,47.52,47.55,53505.0,43.5398,43.5856,43.5032,43.5306,53505.0
2019-01-15 13:50:00,47.55,47.58,47.54,47.54,31514.0,43.5306,43.5581,43.5215,43.5215,31514.0
2019-01-15 13:55:00,47.54,47.54,47.45,47.46,57845.0,43.5215,43.5215,43.4391,43.4482,57845.0
2019-01-15 14:00:00,47.46,47.53,47.39,47.4,52610.0,43.4482,43.5123,43.3842,43.3933,52610.0
2019-01-15 14:05:00,47.4,47.4,47.33,47.33,44762.0,43.3933,43.3933,43.3292,43.3292,44762.0
2019-01-15 14:10:00,47.34,47.4,47.31,47.32,44161.0,43.3384,43.3933,43.3109,43.3201,44161.0
2019-01-15 14:15:00,47.32,47.33,47.25,47.29,52273.0,43.3201,43.3292,43.256,43.2926,52273.0
2019-01-15 14:20:00,47.28,47.3,47.23,47.26,53398.0,43.2835,43.3018,43.2377,43.2652,53398.0
2019-01-15 14:25:00,47.26,47.26,47.11,47.13,49052.0,43.2652,43.2652,43.1278,43.1461,49052.0
2019-01-15 14:30:00,47.12,47.22,47.09,47.21,44090.0,43.137,43.2285,43.1095,43.2194,44090.0
2019-01-15 14:35:00,47.21,47.24,47.11,47.17,52263.0,43.2194,43.2468,43.1278,43.1828,52263.0
2019-01-15 14:40:00,47.18,47.29,47.18,47.27,45136.0,43.1919,43.2926,43.1919,43.2743,45136.0
2019-01-15 14:45:00,47.27,47.32,47.25,47.28,46944.0,43.2743,43.3201,43.256,43.2835,46944.0
2019-01-15 14:50:00,47.28,47.35,47.27,47.34,41253.0,43.2835,43.3475,43.2743,43.3384,41253.0
2019-01-15 14:55:00,47.34,47.34,47.28,47.29,46700.0,43.3384,43.3384,43.2835,43.2926,46700.0
2019-01-15 15:00:00,47.29,47.32,47.27,47.31,45247.0,43.2926,43.3201,43.2743,43.3109,45247.0
2019-01-15 15:05:00,47.3,47.41,47.29,47.39,58222.0,43.3018,43.4025,43.2926,43.3842,58222.0
2019-01-15 15:10:00,47.39,47.42,47.37,47.42,106991.0,43.3842,43.4116,43.3659,43.4116,106991.0
2019-01-15 15:15:00,47.42,47.43,47.35,47.36,44221.0,43.4116,43.4208,43.3475,43.3567,44221.0
2019-01-15 15:20:00,47.35,47.37,47.33,47.34,50247.0,43.3475,43.3659,43.3292,43.3384,50247.0
2019-01-15 15:25:00,47.34,47.37,47.31,47.35,58561.0,43.3384,43.3659,43.3109,43.3475,58561.0
2019-01-15 15:30:00,47.35,47.36,47.33,47.33,47578.0,43.3475,43.3567,43.3292,43.3292,47578.0
2019-01-15 15:35:00,47.34,47.36,47.32,47.34,61586.0,43.3384,43.3567,43.3201,43.3384,61586.0
2019-01-15 15:40:00,47.34,47.42,47.33,47.37,115308.0,43.3384,43.4116,43.3292,43.3659,115308.0
2019-01-15 15:45:00,47.37,47.43,47.37,47.37,102898.0,43.3659,43.4208,43.3659,43.3659,102898.0
2019-01-15 15:50:00,47.36,47.36,47.3,47.31,117120.0,43.3567,43.3567,43.3018,43.3109,117120.0
2019-01-15 15:55:00,47.32,47.37,47.28,47.31,325917.0,43.3201,43.3659,43.2835,43.3109,325917.0
2019-01-16 09:30:00,47.05,47.66,47.0,47.54,220721.0,43.0729,43.6313,43.0271,43.5215,220721.0
2019-01-16 09:35:00,47.54,47.61,47.39,47.52,118274.0,43.5215,43.5856,43.3842,43.5032,118274.0
2019-01-16 09:40:00,47.53,47.81,47.45,47.75,87827.0,43.5123,43.7687,43.4391,43.7137,87827.0
2019-01-16 09:45:00,47.74,47.76,47.47,47.54,51137.0,43.7046,43.7229,43.4574,43.5215,51137.0
2019-01-16 09:50:00,47.54,47.61,47.47,47.47,47460.0,43.5215,43.5856,43.4574,43.4574,47460.0
2019-01-16 09:55:00,47.47,47.53,47.33,47.36,57575.0,43.4574,43.5123,43.3292,43.3567,57575.0
2019-01-16 10:00:00,47.36,47.38,47.29,47.3,43822.0,43.3567,43.375,43.2926,43.3018,43822.0
2019-01-16 10:05:00,47.29,47.33,47.22,47.25,41234.0,43.2926,43.3292,43.2285,43.256,41234.0
2019-01-16 10:10:00,47.25,47.38,47.25,47.36,60688.0,43.256,43.375,43.256,43.3567,60688.0
2019-01-16 10:15:00,47.36,47.39,47.32,47.38,46414.0,43.3567,43.3842,43.3201,43.375,46414.0
2019-01-16 10:20:00,47.38,47.38,47.3,47.33,78867.0,43.375,43.375,43.3018,43.3292,78867.0
2019-01-16 10:25:00,47.33,47.36,47.29,47.33,48192.0,43.3292,43.3567,43.2926,43.3292,48192.0
2019-01-16 10:30:00,47.34,47.37,47.25,47.35,51017.0,43.3384,43.3659,43.256,43.3475,51017.0
2019-01-16 10:35:00,47.34,47.41,47.3,47.37,34092.0,43.3384,43.4025,43.3018,43.3659,34092.0
2019-01-16 10:40:00,47.37,47.41,47.33,47.36,37432.0,43.3659,43.4025,43.3292,43.3567,37432.0
2019-01-16 10:45:00,47.35,47.37,47.27,47.36,49517.0,43.3475,43.3659,43.2743,43.3567,49517.0
2019-01-16 10:50:00,47.36,47.44,47.36,47.44,43241.0,43.3567,43.4299,43.3567,43.4299,43241.0
2019-01-16 10:55:00,47.45,47.45,47.39,47.43,46395.0,43.4391,43.4391,43.3842,43.4208,46395.0
2019-01-16 11:00:00,47.43,47.52,47.37,47.48,69810.0,43.4208,43.5032,43.3659,43.4666,69810.0
2019-01-16 11:05:00,47.48,47.5,47.44,47.45,42788.0,43.4666,43.4849,43.4299,43.4391,42788.0
2019-01-16 11:10:00,47.45,47.51,47.45,47.5,39837.0,43.4391,43.494,43.4391,43.4849,39837.0
2019-01-16 11:15:00,47.49,47.62,47.47,47.57,63034.0,43.4757,43.5947,43.4574,43.549,63034.0
2019-01-16 11:20:00,47.57,47.64,47.56,47.63,53699.0,43.549,43.613,43.5398,43.6039,53699.0
2019-01-16 11:25:00,47.63,47.63,47.56,47.6,60285.0,43.6039,43.6039,43.5398,43.5764,60285.0
2019-01-16 11:30:00,47.6,47.66,47.58,47.61,49758.0,43.5764,43.6313,43.5581,43.5856,49758.0
2019-01-16 11:35:00,47.61,47.66,47.6,47.63,32348.0,43.5856,43.6313,43.5764,43.6039,32348.0
2019-01-16 11:40:00,47.63,47.64,47.58,47.6,44003.0,43.6039,43.613,43.5581,43.5764,44003.0
2019-01-16 11:45:00,47.59,47.61,47.5,47.51,45787.0,43.5673,43.5856,43.4849,43.494,45787.0
2019-01-16 11:50:00,47.51,47.58,47.51,47.57,38787.0,43.494,43.5581,43.494,43.549,38787.0
2019-01-16 11:55:00,47.57,47.6,47.55,47.56,32603.0,43.549,43.5764,43.5306,43.5398,32603.0
2019-01-16 12:00:00,47.56,47.61,47.55,47.59,38332.0,43.5398,43.5856,43.5306,43.5673,38332.0
2019-01-16 12:05:00,47.59,47.6,47.55,47.56,27444.0,43.5673,43.5764,43.5306,43.5398,27444.0
2019-01-16 12:10:00,47.56,47.6,47.55,47.56,49132.0,43.5398,43.5764,43.5306,43.5398,49132.0
2019-01-16 12:15:00,47.55,47.56,47.5,47.52,68316.0,43.5306,43.5398,43.4849,43.5032,68316.0
2019-01-16 12:20:00,47.53,47.59,47.51,47.57,28662.0,43.5123,43.5673,43.494,43.549,28662.0
2019-01-16 12:25:00,47.57,47.58,47.5,47.52,25588.0,43.549,43.5581,43.4849,43.5032,25588.0
2019-01-16 12:30:00,47.53,47.56,47.49,47.52,36446.0,43.5123,43.5398,43.4757,43.5032,36446.0
2019-01-16 12:35:00,47.53,47.57,47.49,47.57,36459.0,43.5123,43.549,43.4757,43.549,36459.0
2019-01-16 12:40:00,47.57,47.6,47.56,47.59,25245.0,43.549,43.5764,43.5398,43.5673,25245.0
2019-01-16 12:45:00,47.59,47.66,47.59,47.65,26682.0,43.5673,43.6313,43.5673,43.6222,26682.0
2019-01-16 12:50:00,47.65,47.68,47.64,47.65,32773.0,43.6222,43.6497,43.613,43.6222,32773.0
2019-01-16 12:55:00,47.65,47.69,47.65,47.66,23202.0,43.6222,43.6588,43.6222,43.6313,23202.0
2019-01-16 13:00:00,47.65,47.65,47.56,47.59,26905.0,43.6222,43.6222,43.5398,43.5673,26905.0
2019-01-16 13:05:00,47.6,47.62,47.56,47.61,34204.0,43.5764,43.5947,43.5398,43.5856,34204.0
2019-01-16 13:10:00,47.61,47.63,47.57,47.59,25458.0,43.5856,43.6039,43.549,43.5673,25458.0
2019-01-16 13:15:00,47.59,47.6,47.57,47.59,23322.0,43.5673,43.5764,43.549,43.5673,23322.0
2019-01-16 13:20:00,47.59,47.61,47.56,47.57,49537.0,43.5673,43.5856,43.5398,43.549,49537.0
2019-01-16 13:25:00,47.57,47.63,47.56,47.58,38099.0,43.549,43.6039,43.5398,43.5581,38099.0
2019-01-16 13:30:00,47.57,47.6,47.57,47.57,18647.0,43.549,43.5764,43.549,43.549,18647.0
2019-01-16 13:35:00,47.58,47.58,47.56,47.58,22481.0,43.5581,43.5581,43.5398,43.5581,22481.0
2019-01-16 13:40:00,47.58,47.59,47.56,47.59,23793.0,43.5581,43.5673,43.5398,43.5673,23793.0
2019-01-16 13:45:00,47.59,47.61,47.57,47.6,22415.0,43.5673,43.5856,43.549,43.5764,22415.0
2019-01-16 13:50:00,47.6,47.61,47.57,47.57,21225.0,43.5764,43.5856,43.549,43.549,21225.0
2019-01-16 13:55:00,47.58,47.6,47.56,47.57,32563.0,43.5581,43.5764,43.5398,43.549,32563.0
2019-01-16 14:00:00,47.58,47.63,47.57,47.62,31379.0,43.5581,43.6039,43.549,43.5947,31379.0
2019-01-16 14:05:00,47.62,47.63,47.61,47.63,15344.0,43.5947,43.6039,43.5856,43.6039,15344.0
2019-01-16 14:10:00,47.63,47.63,47.57,47.58,24612.0,43.6039,43.6039,43.549,43.5581,24612.0
2019-01-16 14:15:00,47.59,47.63,47.57,47.59,19002.0,43.5673,43.6039,43.549,43.5673,19002.0
2019-01-16 14:20:00,47.59,47.61,47.58,47.59,24030.0,43.5673,43.5856,43.5581,43.5673,24030.0
2019-01-16 14:25:00,47.58,47.59,47.55,47.58,20565.0,43.5581,43.5673,43.5306,43.5581,20565.0
2019-01-16 14:30:00,47.57,47.61,47.57,47.61,22948.0,43.549,43.5856,43.549,43.5856,22948.0
2019-01-16 14:35:00,47.6,47.61,47.56,47.57,18660.0,43.5764,43.5856,43.5398,43.549,18660.0
2019-01-16 14:40:00,47.57,47.59,47.55,47.59,34048.0,43.549,43.5673,43.5306,43.5673,34048.0
2019-01-16 14:45:00,47.58,47.61,47.56,47.6,20134.0,43.5581,43.5856,43.5398,43.5764,20134.0
2019-01-16 14:50:00,47.6,47.61,47.56,47.58,66363.0,43.5764,43.5856,43.5398,43.5581,66363.0
2019-01-16 14:55:00,47.58,47.59,47.56,47.56,26567.0,43.5581,43.5673,43.5398,43.5398,26567.0
2019-01-16 15:00:00,47.56,47.63,47.54,47.63,37354.0,43.5398,43.6039,43.5215,43.6039,37354.0
2019-01-16 15:05:00,47.63,47.63,47.57,47.58,31411.0,43.6039,43.6039,43.549,43.5581,31411.0
2019-01-16 15:10:00,47.59,47.61,47.58,47.6,38284.0,43.5673,43.5856,43.5581,43.5764,38284.0
2019-01-16 15:15:00,47.61,47.64,47.58,47.64,53844.0,43.5856,43.613,43.5581,43.613,53844.0
2019-01-16 15:20:00,47.64,47.67,47.62,47.63,41189.0,43.613,43.6405,43.5947,43.6039,41189.0
2019-01-16 15:25:00,47.62,47.63,47.56,47.6,105186.0,43.5947,43.6039,43.5398,43.5764,105186.0
2019-01-16 15:30:00,47.6,47.6,47.48,47.5,64473.0,43.5764,43.5764,43.4666,43.4849,64473.0
2019-01-16 15:35:00,47.51,47.55,47.5,47.54,62057.0,43.494,43.5306,43.4849,43.5215,62057.0
2019-01-16 15:40:00,47.53,47.62,47.51,47.59,120422.0,43.5123,43.5947,43.494,43.5673,120422.0
2019-01-16 15:45:00,47.59,47.61,47.54,47.59,67223.0,43.5673,43.5856,43.5215,43.5673,67223.0
2019-01-16 15:50:00,47.58,47.59,47.53,47.57,87427.0,43.5581,43.5673,43.5123,43.549,87427.0
2019-01-16 15:55:00,47.57,47.6,47.51,47.53,266096.0,43.549,43.5764,43.494,43.5123,266096.0
2019-01-17 09:30:00,47.48,47.83,47.39,47.83,136701.0,43.4666,43.787,43.3842,43.787,136701.0
2019-01-17 09:35:00,47.8,47.95,47.77,47.89,121624.0,43.7595,43.8968,43.732,43.8419,121624.0
2019-01-17 09:40:00,47.89,47.97,47.84,47.97,39694.0,43.8419,43.9151,43.7961,43.9151,39694.0
2019-01-17 09:45:00,47.96,47.98,47.89,47.97,46244.0,43.906,43.9243,43.8419,43.9151,46244.0
2019-01-17 09:50:00,47.96,47.97,47.81,47.82,27787.0,43.906,43.9151,43.7687,43.7778,27787.0
2019-01-17 09:55:00,47.83,47.97,47.83,47.91,34766.0,43.787,43.9151,43.787,43.8602,34766.0
2019-01-17 10:00:00,47.9,47.96,47.89,47.96,44472.0,43.8511,43.906,43.8419,43.906,44472.0
2019-01-17 10:05:00,47.96,48.03,47.86,47.9,197406.0,43.906,43.9701,43.8144,43.8511,197406.0
2019-01-17 10:10:00,47.88,47.94,47.84,47.88,36487.0,43.8327,43.8877,43.7961,43.8327,36487.0
2019-01-17 10:15:00,47.88,47.91,47.84,47.85,27082.0,43.8327,43.8602,43.7961,43.8053,27082.0
2019-01-17 10:20:00,47.85,47.87,47.7,47.8,66797.0,43.8053,43.8236,43.668,43.7595,66797.0
2019-01-17 10:25:00,47.81,47.88,47.78,47.86,41087.0,43.7687,43.8327,43.7412,43.8144,41087.0
2019-01-17 10:30:00,47.87,47.87,47.72,47.74,25282.0,43.8236,43.8236,43.6863,43.7046,25282.0
2019-01-17 10:35:00,47.73,47.79,47.7,47.72,44530.0,43.6954,43.7504,43.668,43.6863,44530.0
2019-01-17 10:40:00,47.72,47.77,47.7,47.76,40355.0,43.6863,43.732,43.668,43.7229,40355.0
2019-01-17 10:45:00,47.76,47.76,47.61,47.65,21569.0,43.7229,43.7229,43.5856,43.6222,21569.0
2019-01-17 10:50:00,47.65,47.71,47.63,47.7,22260.0,43.6222,43.6771,43.6039,43.668,22260.0
2019-01-17 10:55:00,47.7,47.72,47.67,47.71,30109.0,43.668,43.6863,43.6405,43.6771,30109.0
2019-01-17 11:00:00,47.71,47.71,47.65,47.69,22692.0,43.6771,43.6771,43.6222,43.6588,22692.0
2019-01-17 11:05:00,47.69,47.72,47.69,47.72,16652.0,43.6588,43.6863,43.6588,43.6863,16652.0
2019-01-17 11:10:00,47.73,47.73,47.6,47.6,34570.0,43.6954,43.6954,43.5764,43.5764,34570.0
2019-01-17 11:15:00,47.6,47.67,47.59,47.61,30685.0,43.5764,43.6405,43.5673,43.5856,30685.0
2019-01-17 11:20:00,47.61,47.65,47.54,47.55,23103.0,43.5856,43.6222,43.5215,43.5306,23103.0
2019-01-17 11:25:00,47.55,47.61,47.53,47.59,23241.0,43.5306,43.5856,43.5123,43.5673,23241.0
2019-01-17 11:30:00,47.59,47.64,47.57,47.59,32037.0,43.5673,43.613,43.549,43.5673,32037.0
2019-01-17 11:35:00,47.6,47.62,47.57,47.58,21039.0,43.5764,43.5947,43.549,43.5581,21039.0
2019-01-17 11:40:00,47.58,47.64,47.56,47.64,21367.0,43.5581,43.613,43.5398,43.613,21367.0
2019-01-17 11:45:00,47.64,47.69,47.64,47.68,44817.0,43.613,43.6588,43.613,43.6497,44817.0
2019-01-17 11:50:00,47.69,47.72,47.66,47.72,25519.0,43.6588,43.6863,43.6313,43.6863,25519.0
2019-01-17 11:55:00,47.72,47.78,47.7,47.77,28704.0,43.6863,43.7412,43.668,43.732,28704.0
2019-01-17 12:00:00,47.77,47.78,47.72,47.72,23530.0,43.732,43.7412,43.6863,43.6863,23530.0
2019-01-17 12:05:00,47.72,47.76,47.7,47.75,26228.0,43.6863,43.7229,43.668,43.7137,26228.0
2019-01-17 12:10:00,47.75,47.8,47.74,47.78,36589.0,43.7137,43.7595,43.7046,43.7412,36589.0
2019-01-17 12:15:00,47.78,47.83,47.78,47.81,39696.0,43.7412,43.787,43.7412,43.7687,39696.0
2019-01-17 12:20:00,47.8,47.82,47.75,47.78,31030.0,43.7595,43.7778,43.7137,43.7412,31030.0
2019-01-17 12:25:00,47.79,47.83,47.79,47.83,14147.0,43.7504,43.787,43.7504,43.787,14147.0
2019-01-17 12:30:00,47.83,47.86,47.81,47.84,33023.0,43.787,43.8144,43.7687,43.7961,33023.0
2019-01-17 12:35:00,47.84,47.88,47.83,47.85,35647.0,43.7961,43.8327,43.787,43.8053,35647.0
2019-01-17 12:40:00,47.86,47.88,47.82,47.83,36128.0,43.8144,43.8327,43.7778,43.787,36128.0
2019-01-17 12:45:00,47.83,47.85,47.8,47.81,36393.0,43.787,43.8053,43.7595,43.7687,36393.0
2019-01-17 12:50:00,47.81,47.82,47.72,47.74,27721.0,43.7687,43.7778,43.6863,43.7046,27721.0
2019-01-17 12:55:00,47.75,47.75,47.7,47.71,17625.0,43.7137,43.7137,43.668,43.6771,17625.0
2019-01-17 13:00:00,47.71,47.75,47.71,47.74,15680.0,43.6771,43.7137,43.6771,43.7046,15680.0
2019-01-17 13:05:00,47.74,47.76,47.72,47.73,32370.0,43.7046,43.7229,43.6863,43.6954,32370.0
2019-01-17 13:10:00,47.74,47.78,47.7,47.78,31583.0,43.7046,43.7412,43.668,43.7412,31583.0
2019-01-17 13:15:00,47.77,47.79,47.76,47.77,23786.0,43.732,43.7504,43.7229,43.732,23786.0
2019-01-17 13:20:00,47.78,47.81,47.75,47.81,33305.0,43.7412,43.7687,43.7137,43.7687,33305.0
2019-01-17 13:25:00,47.82,47.86,47.79,47.85,33094.0,43.7778,43.8144,43.7504,43.8053,33094.0
2019-01-17 13:30:00,47.86,47.86,47.84,47.86,20544.0,43.8144,43.8144,43.7961,43.8144,20544.0
2019-01-17 13:35:00,47.85,47.86,47.83,47.84,24517.0,43.8053,43.8144,43.787,43.7961,24517.0
2019-01-17 13:40:00,47.85,47.86,47.83,47.83,20870.0,43.8053,43.8144,43.787,43.787,20870.0
2019-01-17 13:45:00,47.83,47.84,47.79,47.81,22822.0,43.787,43.7961,43.7504,43.7687,22822.0
2019-01-17 13:50:00,47.81,47.83,47.8,47.82,10027.0,43.7687,43.787,43.7595,43.7778,10027.0
2019-01-17 13:55:00,47.83,47.85,47.82,47.83,22000.0,43.787,43.8053,43.7778,43.787,22000.0
2019-01-17 14:00:00,47.84,47.84,47.79,47.81,26894.0,43.7961,43.7961,43.7504,43.7687,26894.0
2019-01-17 14:05:00,47.8,47.86,47.8,47.86,33872.0,43.7595,43.8144,43.7595,43.8144,33872.0
2019-01-17 14:10:00,47.86,47.91,47.86,47.87,35223.0,43.8144,43.8602,43.8144,43.8236,35223.0
2019-01-17 14:15:00,47.88,47.92,47.88,47.88,23269.0,43.8327,43.8694,43.8327,43.8327,23269.0
2019-01-17 14:20:00,47.88,47.89,47.85,47.88,34094.0,43.8327,43.8419,43.8053,43.8327,34094.0
2019-01-17 14:25:00,47.88,47.9,47.85,47.85,38071.0,43.8327,43.8511,43.8053,43.8053,38071.0
2019-01-17 14:30:00,47.84,47.86,47.82,47.83,42855.0,43.7961,43.8144,43.7778,43.787,42855.0
2019-01-17 14:35:00,47.83,47.96,47.83,47.93,61921.0,43.787,43.906,43.787,43.8785,61921.0
2019-01-17 14:40:00,47.93,48.08,47.93,48.08,67974.0,43.8785,44.0158,43.8785,44.0158,67974.0
2019-01-17 14:45:00,48.09,48.16,48.08,48.12,50734.0,44.025,44.0891,44.0158,44.0525,50734.0
2019-01-17 14:50:00,48.12,48.14,48.04,48.08,46714.0,44.0525,44.0708,43.9792,44.0158,46714.0
2019-01-17 14:55:00,48.09,48.12,47.97,48.04,70000.0,44.025,44.0525,43.9151,43.9792,70000.0
2019-01-17 15:00:00,48.03,48.05,47.88,47.92,40124.0,43.9701,43.9884,43.8327,43.8694,40124.0
2019-01-17 15:05:00,47.92,48.0,47.91,47.95,42418.0,43.8694,43.9426,43.8602,43.8968,42418.0
2019-01-17 15:10:00,47.95,47.99,47.93,47.95,44230.0,43.8968,43.9334,43.8785,43.8968,44230.0
2019-01-17 15:15:00,47.95,47.96,47.91,47.96,30782.0,43.8968,43.906,43.8602,43.906,30782.0
2019-01-17 15:20:00,47.95,48.03,47.94,48.01,35001.0,43.8968,43.9701,43.8877,43.9518,35001.0
2019-01-17 15:25:00,48.0,48.09,47.98,48.09,79710.0,43.9426,44.025,43.9243,44.025,79710.0
2019-01-17 15:30:00,48.08,48.16,48.07,48.16,60477.0,44.0158,44.0891,44.0067,44.0891,60477.0
2019-01-17 15:35:00,48.15,48.16,48.07,48.08,44437.0,44.0799,44.0891,44.0067,44.0158,44437.0
2019-01-17 15:40:00,48.08,48.12,48.0,48.01,64843.0,44.0158,44.0525,43.9426,43.9518,64843.0
2019-01-17 15:45:00,48.01,48.05,47.99,47.99,87652.0,43.9518,43.9884,43.9334,43.9334,87652.0
2019-01-17 15:50:00,48.0,48.0,47.95,47.96,70740.0,43.9426,43.9426,43.8968,43.906,70740.0
2019-01-17 15:55:00,47.97,48.03,47.97,48.0,174530.0,43.9151,43.9701,43.9151,43.9426,174530.0
2019-01-18 09:30:00,48.27,48.49,48.21,48.48,697213.0,44.1898,44.3912,44.1349,44.382,697213.0
2019-01-18 09:35:00,48.49,48.56,48.34,48.34,63066.0,44.3912,44.4553,44.2539,44.2539,63066.0
2019-01-18 09:40:00,48.35,48.55,48.33,48.47,57357.0,44.263,44.4461,44.2447,44.3729,57357.0
2019-01-18 09:45:00,48.47,48.52,48.31,48.32,35186.0,44.3729,44.4186,44.2264,44.2356,35186.0
2019-01-18 09:50:00,48.31,48.44,48.3,48.4,50114.0,44.2264,44.3454,44.2172,44.3088,50114.0
2019-01-18 09:55:00,48.39,48.43,48.32,48.4,48387.0,44.2996,44.3363,44.2356,44.3088,48387.0
2019-01-18 10:00:00,48.39,48.48,48.36,48.37,74030.0,44.2996,44.382,44.2722,44.2813,74030.0
2019-01-18 10:05:00,48.36,48.41,48.33,48.34,75812.0,44.2722,44.3179,44.2447,44.2539,75812.0
2019-01-18 10:10:00,48.34,48.42,48.33,48.4,138011.0,44.2539,44.3271,44.2447,44.3088,138011.0
2019-01-18 10:15:00,48.41,48.57,48.4,48.42,125846.0,44.3179,44.4644,44.3088,44.3271,125846.0
2019-01-18 10:20:00,48.41,48.46,48.29,48.33,68155.0,44.3179,44.3637,44.2081,44.2447,68155.0
2019-01-18 10:25:00,48.33,48.39,48.3,48.39,57662.0,44.2447,44.2996,44.2172,44.2996,57662.0
2019-01-18 10:30:00,48.39,48.44,48.36,48.36,50334.0,44.2996,44.3454,44.2722,44.2722,50334.0
2019-01-18 10:35:00,48.36,48.39,48.28,48.33,44347.0,44.2722,44.2996,44.1989,44.2447,44347.0
2019-01-18 10:40:00,48.34,48.54,48.33,48.52,48505.0,44.2539,44.437,44.2447,44.4186,48505.0
2019-01-18 10:45:00,48.52,48.58,48.5,48.5,42473.0,44.4186,44.4736,44.4003,44.4003,42473.0
2019-01-18 10:50:00,48.49,48.65,48.49,48.65,33758.0,44.3912,44.5377,44.3912,44.5377,33758.0
2019-01-18 10:55:00,48.65,48.67,48.59,48.61,40148.0,44.5377,44.556,44.4827,44.501,40148.0
2019-01-18 11:00:00,48.59,48.68,48.56,48.66,38634.0,44.4827,44.5651,44.4553,44.5468,38634.0
2019-01-18 11:05:00,48.67,48.72,48.65,48.67,54954.0,44.556,44.6017,44.5377,44.556,54954.0
2019-01-18 11:10:00,48.68,48.75,48.67,48.7,72531.0,44.5651,44.6292,44.556,44.5834,72531.0
2019-01-18 11:15:00,48.71,48.79,48.7,48.72,76024.0,44.5926,44.6658,44.5834,44.6017,76024.0
2019-01-18 11:20:00,48.73,48.84,48.72,48.82,39347.0,44.6109,44.7116,44.6017,44.6933,39347.0
2019-01-18 11:25:00,48.82,48.93,48.8,48.91,202042.0,44.6933,44.794,44.675,44.7757,202042.0
2019-01-18 11:30:00,48.9,48.96,48.84,48.9,90520.0,44.7665,44.8215,44.7116,44.7665,90520.0
2019-01-18 11:35:00,48.9,48.97,48.86,48.94,67133.0,44.7665,44.8306,44.7299,44.8031,67133.0
2019-01-18 11:40:00,48.94,48.97,48.89,48.95,58444.0,44.8031,44.8306,44.7574,44.8123,58444.0
2019-01-18 11:45:00,48.95,48.96,48.87,48.94,44796.0,44.8123,44.8215,44.7391,44.8031,44796.0
2019-01-18 11:50:00,48.94,48.95,48.87,48.95,49687.0,44.8031,44.8123,44.7391,44.8123,49687.0
2019-01-18 11:55:00,48.95,49.04,48.92,48.99,100911.0,44.8123,44.8947,44.7848,44.8489,100911.0
2019-01-18 12:00:00,49.0,49.12,48.98,49.08,66526.0,44.8581,44.9679,44.8398,44.9313,66526.0
2019-01-18 12:05:00,49.08,49.15,49.03,49.14,56662.0,44.9313,44.9954,44.8855,44.9862,56662.0
2019-01-18 12:10:00,49.14,49.22,49.12,49.2,56452.0,44.9862,45.0595,44.9679,45.0412,56452.0
2019-01-18 12:15:00,49.2,49.28,49.18,49.26,51343.0,45.0412,45.1144,45.0229,45.0961,51343.0
2019-01-18 12:20:00,49.26,49.32,49.2,49.24,62892.0,45.0961,45.151,45.0412,45.0778,62892.0
2019-01-18 12:25:00,49.24,49.34,49.24,49.33,47801.0,45.0778,45.1693,45.0778,45.1602,47801.0
2019-01-18 12:30:00,49.32,49.38,49.26,49.3,69155.0,45.151,45.206,45.0961,45.1327,69155.0
2019-01-18 12:35:00,49.3,49.34,49.26,49.34,42837.0,45.1327,45.1693,45.0961,45.1693,42837.0
2019-01-18 12:40:00,49.34,49.43,49.34,49.38,56302.0,45.1693,45.2517,45.1693,45.206,56302.0
2019-01-18 12:45:00,49.37,49.39,49.32,49.34,72173.0,45.1968,45.2151,45.151,45.1693,72173.0
2019-01-18 12:50:00,49.34,49.39,49.23,49.28,106871.0,45.1693,45.2151,45.0686,45.1144,106871.0
2019-01-18 12:55:00,49.29,49.36,49.24,49.32,55147.0,45.1236,45.1876,45.0778,45.151,55147.0
2019-01-18 13:00:00,49.31,49.34,49.22,49.26,54150.0,45.1419,45.1693,45.0595,45.0961,54150.0
2019-01-18 13:05:00,49.25,49.31,49.24,49.28,41357.0,45.0869,45.1419,45.0778,45.1144,41357.0
2019-01-18 13:10:00,49.28,49.29,49.18,49.23,42508.0,45.1144,45.1236,45.0229,45.0686,42508.0
2019-01-18 13:15:00,49.23,49.24,49.18,49.2,39724.0,45.0686,45.0778,45.0229,45.0412,39724.0
2019-01-18 13:20:00,49.21,49.22,49.13,49.19,56246.0,45.0503,45.0595,44.9771,45.032,56246.0
2019-01-18 13:25:00,49.19,49.19,49.07,49.1,42775.0,45.032,45.032,44.9222,44.9496,42775.0
2019-01-18 13:30:00,49.11,49.12,49.05,49.09,28783.0,44.9588,44.9679,44.9038,44.9405,28783.0
2019-01-18 13:35:00,49.09,49.1,49.04,49.06,41415.0,44.9405,44.9496,44.8947,44.913,41415.0
2019-01-18 13:40:00,49.06,49.15,49.05,49.14,43974.0,44.913,44.9954,44.9038,44.9862,43974.0
2019-01-18 13:45:00,49.13,49.2,49.09,49.14,50401.0,44.9771,45.0412,44.9405,44.9862,50401.0
2019-01-18 13:50:00,49.15,49.24,49.15,49.21,35225.0,44.9954,45.0778,44.9954,45.0503,35225.0
2019-01-18 13:55:00,49.2,49.21,49.13,49.2,35003.0,45.0412,45.0503,44.9771,45.0412,35003.0
2019-01-18 14:00:00,49.19,49.25,49.18,49.22,49654.0,45.032,45.0869,45.0229,45.0595,49654.0
2019-01-18 14:05:00,49.22,49.28,49.2,49.27,68997.0,45.0595,45.1144,45.0412,45.1053,68997.0
2019-01-18 14:10:00,49.27,49.29,49.23,49.23,66436.0,45.1053,45.1236,45.0686,45.0686,66436.0
2019-01-18 14:15:00,49.23,49.23,49.13,49.14,41679.0,45.0686,45.0686,44.9771,44.9862,41679.0
2019-01-18 14:20:00,49.14,49.18,49.11,49.14,35820.0,44.9862,45.0229,44.9588,44.9862,35820.0
2019-01-18 14:25:00,49.12,49.13,49.06,49.07,48393.0,44.9679,44.9771,44.913,44.9222,48393.0
2019-01-18 14:30:00,49.08,49.09,49.06,49.08,47982.0,44.9313,44.9405,44.913,44.9313,47982.0
2019-01-18 14:35:00,49.08,49.08,48.98,49.02,58643.0,44.9313,44.9313,44.8398,44.8764,58643.0
2019-01-18 14:40:00,49.02,49.05,48.95,48.99,52972.0,44.8764,44.9038,44.8123,44.8489,52972.0
2019-01-18 14:45:00,49.0,49.05,48.96,49.02,48720.0,44.8581,44.9038,44.8215,44.8764,48720.0
2019-01-18 14:50:00,49.02,49.05,48.99,49.05,57526.0,44.8764,44.9038,44.8489,44.9038,57526.0
2019-01-18 14:55:00,49.04,49.11,49.02,49.08,53611.0,44.8947,44.9588,44.8764,44.9313,53611.0
2019-01-18 15:00:00,49.09,49.09,49.01,49.04,42535.0,44.9405,44.9405,44.8672,44.8947,42535.0
2019-01-18 15:05:00,49.04,49.07,48.96,49.0,46921.0,44.8947,44.9222,44.8215,44.8581,46921.0
2019-01-18 15:10:00,48.99,49.09,48.98,49.07,55515.0,44.8489,44.9405,44.8398,44.9222,55515.0
2019-01-18 15:15:00,49.07,49.09,49.03,49.08,46976.0,44.9222,44.9405,44.8855,44.9313,46976.0
2019-01-18 15:20:00,49.08,49.09,49.0,49.06,73132.0,44.9313,44.9405,44.8581,44.913,73132.0
2019-01-18 15:25:00,49.06,49.15,49.06,49.12,65761.0,44.913,44.9954,44.913,44.9679,65761.0
2019-01-18 15:30:00,49.12,49.14,49.06,49.1,118973.0,44.9679,44.9862,44.913,44.9496,118973.0
2019-01-18 15:35:00,49.09,49.18,49.09,49.17,63767.0,44.9405,45.0229,44.9405,45.0137,63767.0
2019-01-18 15:40:00,49.17,49.23,49.16,49.18,89518.0,45.0137,45.0686,45.0045,45.0229,89518.0
2019-01-18 15:45:00,49.18,49.21,49.14,49.15,182791.0,45.0229,45.0503,44.9862,44.9954,182791.0
2019-01-18 15:50:00,49.15,49.15,49.08,49.12,174012.0,44.9954,44.9954,44.9313,44.9679,174012.0
2019-01-18 15:55:00,49.11,49.18,49.08,49.16,369830.0,44.9588,45.0229,44.9313,45.0045,369830.0
2019-01-22 09:30:00,48.89,49.1,48.6,49.08,375786.0,44.7574,44.9496,44.4919,44.9313,375786.0
2019-01-22 09:35:00,49.08,49.11,48.85,48.89,120192.0,44.9313,44.9588,44.7208,44.7574,120192.0
2019-01-22 09:40:00,48.9,49.04,48.81,48.97,91636.0,44.7665,44.8947,44.6841,44.8306,91636.0
2019-01-22 09:45:00,48.97,49.05,48.92,49.03,87535.0,44.8306,44.9038,44.7848,44.8855,87535.0
2019-01-22 09:50:00,49.03,49.08,48.98,49.02,83342.0,44.8855,44.9313,44.8398,44.8764,83342.0
2019-01-22 09:55:00,49.04,49.07,48.97,48.97,65738.0,44.8947,44.9222,44.8306,44.8306,65738.0
2019-01-22 10:00:00,48.97,48.99,48.87,48.96,45004.0,44.8306,44.8489,44.7391,44.8215,45004.0
2019-01-22 10:05:00,48.97,48.98,48.81,48.83,64073.0,44.8306,44.8398,44.6841,44.7024,64073.0
2019-01-22 10:10:00,48.81,48.87,48.77,48.81,43219.0,44.6841,44.7391,44.6475,44.6841,43219.0
2019-01-22 10:15:00,48.81,48.95,48.81,48.91,50044.0,44.6841,44.8123,44.6841,44.7757,50044.0
2019-01-22 10:20:00,48.91,49.03,48.91,48.99,44937.0,44.7757,44.8855,44.7757,44.8489,44937.0
2019-01-22 10:25:00,49.0,49.05,48.98,48.98,30155.0,44.8581,44.9038,44.8398,44.8398,30155.0
2019-01-22 10:30:00,48.98,49.06,48.96,49.05,34565.0,44.8398,44.913,44.8215,44.9038,34565.0
2019-01-22 10:35:00,49.04,49.09,49.01,49.04,30181.0,44.8947,44.9405,44.8672,44.8947,30181.0
2019-01-22 10:40:00,49.04,49.2,49.02,49.13,142395.0,44.8947,45.0412,44.8764,44.9771,142395.0
2019-01-22 10:45:00,49.14,49.16,49.04,49.07,49125.0,44.9862,45.0045,44.8947,44.9222,49125.0
2019-01-22 10:50:00,49.07,49.12,49.07,49.09,33288.0,44.9222,44.9679,44.9222,44.9405,33288.0
2019-01-22 10:55:00,49.09,49.12,49.07,49.11,43782.0,44.9405,44.9679,44.9222,44.9588,43782.0
2019-01-22 11:00:00,49.1,49.16,49.06,49.12,58412.0,44.9496,45.0045,44.913,44.9679,58412.0
2019-01-22 11:05:00,49.12,49.14,48.97,48.97,47019.0,44.9679,44.9862,44.8306,44.8306,47019.0
2019-01-22 11:10:00,48.98,49.02,48.92,48.94,49430.0,44.8398,44.8764,44.7848,44.8031,49430.0
2019-01-22 11:15:00,48.94,48.97,48.89,48.91,35181.0,44.8031,44.8306,44.7574,44.7757,35181.0
2019-01-22 11:20:00,48.91,48.95,48.89,48.91,27560.0,44.7757,44.8123,44.7574,44.7757,27560.0
2019-01-22 11:25:00,48.92,48.95,48.82,48.84,163948.0,44.7848,44.8123,44.6933,44.7116,163948.0
2019-01-22 11:30:00,48.84,48.91,48.82,48.84,45408.0,44.7116,44.7757,44.6933,44.7116,45408.0
2019-01-22 11:35:00,48.83,48.87,48.74,48.77,32397.0,44.7024,44.7391,44.6201,44.6475,32397.0
2019-01-22 11:40:00,48.76,48.78,48.69,48.74,41064.0,44.6384,44.6567,44.5743,44.6201,41064.0
2019-01-22 11:45:00,48.73,48.81,48.72,48.75,38722.0,44.6109,44.6841,44.6017,44.6292,38722.0
2019-01-22 11:50:00,48.74,48.75,48.64,48.67,52109.0,44.6201,44.6292,44.5285,44.556,52109.0
2019-01-22 11:55:00,48.67,48.68,48.6,48.61,38644.0,44.556,44.5651,44.4919,44.501,38644.0
2019-01-22 12:00:00,48.62,48.69,48.58,48.66,49129.0,44.5102,44.5743,44.4736,44.5468,49129.0
2019-01-22 12:05:00,48.66,48.73,48.64,48.69,34403.0,44.5468,44.6109,44.5285,44.5743,34403.0
2019-01-22 12:10:00,48.68,48.69,48.61,48.61,28905.0,44.5651,44.5743,44.501,44.501,28905.0
2019-01-22 12:15:00,48.61,48.65,48.57,48.61,50003.0,44.501,44.5377,44.4644,44.501,50003.0
2019-01-22 12:20:00,48.6,48.63,48.58,48.58,25186.0,44.4919,44.5194,44.4736,44.4736,25186.0
2019-01-22 12:25:00,48.59,48.6,48.51,48.51,29092.0,44.4827,44.4919,44.4095,44.4095,29092.0
2019-01-22 12:30:00,48.52,48.57,48.5,48.56,20669.0,44.4186,44.4644,44.4003,44.4553,20669.0
2019-01-22 12:35:00,48.57,48.62,48.55,48.58,25096.0,44.4644,44.5102,44.4461,44.4736,25096.0
2019-01-22 12:40:00,48.58,48.71,48.57,48.7,58429.0,44.4736,44.5926,44.4644,44.5834,58429.0
2019-01-22 12:45:00,48.7,48.71,48.64,48.65,55460.0,44.5834,44.5926,44.5285,44.5377,55460.0
2019-01-22 12:50:00,48.65,48.67,48.6,48.61,35503.0,44.5377,44.556,44.4919,44.501,35503.0
2019-01-22 12:55:00,48.62,48.69,48.61,48.66,39907.0,44.5102,44.5743,44.501,44.5468,39907.0
2019-01-22 13:00:00,48.65,48.65,48.53,48.57,29969.0,44.5377,44.5377,44.4278,44.4644,29969.0
2019-01-22 13:05:00,48.57,48.59,48.54,48.55,19542.0,44.4644,44.4827,44.437,44.4461,19542.0
2019-01-22 13:10:00,48.55,48.57,48.49,48.55,56936.0,44.4461,44.4644,44.3912,44.4461,56936.0
2019-01-22 13:15:00,48.55,48.6,48.45,48.48,27561.0,44.4461,44.4919,44.3546,44.382,27561.0
2019-01-22 13:20:00,48.48,48.58,48.48,48.54,34057.0,44.382,44.4736,44.382,44.437,34057.0
2019-01-22 13:25:00,48.55,48.62,48.54,48.58,31109.0,44.4461,44.5102,44.437,44.4736,31109.0
2019-01-22 13:30:00,48.59,48.62,48.55,48.6,30225.0,44.4827,44.5102,44.4461,44.4919,30225.0
2019-01-22 13:35:00,48.61,48.69,48.58,48.69,28147.0,44.501,44.5743,44.4736,44.5743,28147.0
2019-01-22 13:40:00,48.68,48.69,48.62,48.62,59032.0,44.5651,44.5743,44.5102,44.5102,59032.0
2019-01-22 13:45:00,48.62,48.73,48.6,48.72,56671.0,44.5102,44.6109,44.4919,44.6017,56671.0
2019-01-22 13:50:00,48.72,48.78,48.69,48.7,48753.0,44.6017,44.6567,44.5743,44.5834,48753.0
2019-01-22 13:55:00,48.7,48.74,48.69,48.69,29863.0,44.5834,44.6201,44.5743,44.5743,29863.0
2019-01-22 14:00:00,48.69,48.72,48.61,48.61,29430.0,44.5743,44.6017,44.501,44.501,29430.0
2019-01-22 14:05:00,48.61,48.66,48.6,48.63,35495.0,44.501,44.5468,44.4919,44.5194,35495.0
2019-01-22 14:10:00,48.64,48.69,48.63,48.64,24976.0,44.5285,44.5743,44.5194,44.5285,24976.0
2019-01-22 14:15:00,48.64,48.71,48.64,48.67,38176.0,44.5285,44.5926,44.5285,44.556,38176.0
2019-01-22 14:20:00,48.68,48.7,48.58,48.59,42923.0,44.5651,44.5834,44.4736,44.4827,42923.0
2019-01-22 14:25:00,48.59,48.63,48.58,48.61,32140.0,44.4827,44.5194,44.4736,44.501,32140.0
2019-01-22 14:30:00,48.61,48.63,48.58,48.62,49237.0,44.501,44.5194,44.4736,44.5102,49237.0
2019-01-22 14:35:00,48.63,48.66,48.56,48.59,120071.0,44.5194,44.5468,44.4553,44.4827,120071.0
2019-01-22 14:40:00,48.6,48.61,48.48,48.5,87064.0,44.4919,44.501,44.382,44.4003,87064.0
2019-01-22 14:45:00,48.51,48.56,48.48,48.5,30112.0,44.4095,44.4553,44.382,44.4003,30112.0
2019-01-22 14:50:00,48.49,48.54,48.45,48.49,47463.0,44.3912,44.437,44.3546,44.3912,47463.0
2019-01-22 14:55:00,48.5,48.52,48.45,48.49,65602.0,44.4003,44.4186,44.3546,44.3912,65602.0
2019-01-22 15:00:00,48.49,48.5,48.35,48.39,95351.0,44.3912,44.4003,44.263,44.2996,95351.0
2019-01-22 15:05:00,48.37,48.4,48.31,48.32,49717.0,44.2813,44.3088,44.2264,44.2356,49717.0
2019-01-22 15:10:00,48.32,48.38,48.31,48.36,61658.0,44.2356,44.2905,44.2264,44.2722,61658.0
2019-01-22 15:15:00,48.35,48.41,48.34,48.4,79201.0,44.263,44.3179,44.2539,44.3088,79201.0
2019-01-22 15:20:00,48.41,48.48,48.4,48.46,48416.0,44.3179,44.382,44.3088,44.3637,48416.0
2019-01-22 15:25:00,48.45,48.49,48.44,48.48,59719.0,44.3546,44.3912,44.3454,44.382,59719.0
2019-01-22 15:30:00,48.47,48.5,48.41,48.43,70569.0,44.3729,44.4003,44.3179,44.3363,70569.0
2019-01-22 15:35:00,48.42,48.63,48.39,48.62,124486.0,44.3271,44.5194,44.2996,44.5102,124486.0
2019-01-22 15:40:00,48.62,48.66,48.5,48.51,74270.0,44.5102,44.5468,44.4003,44.4095,74270.0
2019-01-22 15:45:00,48.5,48.54,48.44,48.48,116036.0,44.4003,44.437,44.3454,44.382,116036.0
2019-01-22 15:50:00,48.49,48.53,48.45,48.49,98030.0,44.3912,44.4278,44.3546,44.3912,98030.0
2019-01-22 15:55:00,48.49,48.78,48.47,48.76,513929.0,44.3912,44.6567,44.3729,44.6384,513929.0
2019-01-23 09:30:00,48.86,48.91,48.72,48.76,113433.0,44.7299,44.7757,44.6017,44.6384,113433.0
2019-01-23 09:35:00,48.73,48.8,48.69,48.76,35982.0,44.6109,44.675,44.5743,44.6384,35982.0
2019-01-23 09:40:00,48.78,48.79,48.56,48.56,29690.0,44.6567,44.6658,44.4553,44.4553,29690.0
2019-01-23 09:45:00,48.59,48.81,48.59,48.8,23017.0,44.4827,44.6841,44.4827,44.675,23017.0
2019-01-23 09:50:00,48.8,48.84,48.71,48.79,31212.0,44.675,44.7116,44.5926,44.6658,31212.0
2019-01-23 09:55:00,48.77,48.77,48.69,48.76,28856.0,44.6475,44.6475,44.5743,44.6384,28856.0
2019-01-23 10:00:00,48.76,48.76,48.66,48.71,33752.0,44.6384,44.6384,44.5468,44.5926,33752.0
2019-01-23 10:05:00,48.71,48.73,48.59,48.71,65320.0,44.5926,44.6109,44.4827,44.5926,65320.0
2019-01-23 10:10:00,48.71,48.78,48.67,48.69,55888.0,44.5926,44.6567,44.556,44.5743,55888.0
2019-01-23 10:15:00,48.69,48.71,48.56,48.58,54006.0,44.5743,44.5926,44.4553,44.4736,54006.0
2019-01-23 10:20:00,48.58,48.66,48.55,48.65,109482.0,44.4736,44.5468,44.4461,44.5377,109482.0
2019-01-23 10:25:00,48.66,48.69,48.63,48.66,69404.0,44.5468,44.5743,44.5194,44.5468,69404.0
2019-01-23 10:30:00,48.66,48.66,48.55,48.63,69750.0,44.5468,44.5468,44.4461,44.5194,69750.0
2019-01-23 10:35:00,48.64,48.73,48.63,48.68,33498.0,44.5285,44.6109,44.5194,44.5651,33498.0
2019-01-23 10:40:00,48.69,48.72,48.65,48.67,33105.0,44.5743,44.6017,44.5377,44.556,33105.0
2019-01-23 10:45:00,48.67,48.78,48.67,48.73,53369.0,44.556,44.6567,44.556,44.6109,53369.0
2019-01-23 10:50:00,48.73,48.76,48.67,48.75,36201.0,44.6109,44.6384,44.556,44.6292,36201.0
2019-01-23 10:55:00,48.76,48.76,48.7,48.73,30467.0,44.6384,44.6384,44.5834,44.6109,30467.0
2019-01-23 11:00:00,48.73,48.75,48.68,48.75,34629.0,44.6109,44.6292,44.5651,44.6292,34629.0
2019-01-23 11:05:00,48.75,48.76,48.69,48.7,39807.0,44.6292,44.6384,44.5743,44.5834,39807.0
2019-01-23 11:10:00,48.7,48.76,48.69,48.76,41861.0,44.5834,44.6384,44.5743,44.6384,41861.0
2019-01-23 11:15:00,48.75,48.76,48.64,48.64,34743.0,44.6292,44.6384,44.5285,44.5285,34743.0
2019-01-23 11:20:00,48.65,48.65,48.55,48.56,46418.0,44.5377,44.5377,44.4461,44.4553,46418.0
2019-01-23 11:25:00,48.56,48.64,48.53,48.63,54793.0,44.4553,44.5285,44.4278,44.5194,54793.0
2019-01-23 11:30:00,48.62,48.64,48.54,48.62,56456.0,44.5102,44.5285,44.437,44.5102,56456.0
2019-01-23 11:35:00,48.61,48.62,48.55,48.6,47425.0,44.501,44.5102,44.4461,44.4919,47425.0
2019-01-23 11:40:00,48.6,48.62,48.52,48.53,57024.0,44.4919,44.5102,44.4186,44.4278,57024.0
2019-01-23 11:45:00,48.53,48.55,48.42,48.43,33972.0,44.4278,44.4461,44.3271,44.3363,33972.0
2019-01-23 11:50:00,48.43,48.45,48.35,48.35,25892.0,44.3363,44.3546,44.263,44.263,25892.0
2019-01-23 11:55:00,48.36,48.38,48.27,48.29,29984.0,44.2722,44.2905,44.1898,44.2081,29984.0
2019-01-23 12:00:00,48.33,48.37,48.28,48.36,27747.0,44.2447,44.2813,44.1989,44.2722,27747.0
2019-01-23 12:05:00,48.36,48.37,48.22,48.27,43034.0,44.2722,44.2813,44.144,44.1898,43034.0
2019-01-23 12:10:00,48.27,48.33,48.26,48.31,45888.0,44.1898,44.2447,44.1806,44.2264,45888.0
2019-01-23 12:15:00,48.32,48.33,48.26,48.32,35021.0,44.2356,44.2447,44.1806,44.2356,35021.0
2019-01-23 12:20:00,48.33,48.33,48.24,48.31,20890.0,44.2447,44.2447,44.1623,44.2264,20890.0
2019-01-23 12:25:00,48.3,48.36,48.27,48.34,18720.0,44.2172,44.2722,44.1898,44.2539,18720.0
2019-01-23 12:30:00,48.34,48.43,48.33,48.38,17445.0,44.2539,44.3363,44.2447,44.2905,17445.0
2019-01-23 12:35:00,48.37,48.4,48.37,48.38,17723.0,44.2813,44.3088,44.2813,44.2905,17723.0
2019-01-23 12:40:00,48.38,48.42,48.37,48.4,17622.0,44.2905,44.3271,44.2813,44.3088,17622.0
2019-01-23 12:45:00,48.4,48.5,48.4,48.48,46954.0,44.3088,44.4003,44.3088,44.382,46954.0
2019-01-23 12:50:00,48.48,48.49,48.44,48.48,20981.0,44.382,44.3912,44.3454,44.382,20981.0
2019-01-23 12:55:00,48.48,48.5,48.43,48.48,46472.0,44.382,44.4003,44.3363,44.382,46472.0
2019-01-23 13:00:00,48.48,48.49,48.4,48.43,25194.0,44.382,44.3912,44.3088,44.3363,25194.0
2019-01-23 13:05:00,48.42,48.45,48.35,48.45,22904.0,44.3271,44.3546,44.263,44.3546,22904.0
2019-01-23 13:10:00,48.45,48.46,48.4,48.4,25787.0,44.3546,44.3637,44.3088,44.3088,25787.0
2019-01-23 13:15:00,48.41,48.52,48.4,48.45,25030.0,44.3179,44.4186,44.3088,44.3546,25030.0
2019-01-23 13:20:00,48.46,48.47,48.44,48.46,18274.0,44.3637,44.3729,44.3454,44.3637,18274.0
2019-01-23 13:25:00,48.46,48.53,48.44,48.53,28038.0,44.3637,44.4278,44.3454,44.4278,28038.0
2019-01-23 13:30:00,48.53,48.7,48.53,48.7,118706.0,44.4278,44.5834,44.4278,44.5834,118706.0
2019-01-23 13:35:00,48.71,48.71,48.61,48.61,37151.0,44.5926,44.5926,44.501,44.501,37151.0
2019-01-23 13:40:00,48.61,48.68,48.59,48.67,26723.0,44.501,44.5651,44.4827,44.556,26723.0
2019-01-23 13:45:00,48.68,48.69,48.63,48.63,15956.0,44.5651,44.5743,44.5194,44.5194,15956.0
2019-01-23 13:50:00,48.63,48.66,48.59,48.66,25197.0,44.5194,44.5468,44.4827,44.5468,25197.0
2019-01-23 13:55:00,48.67,48.67,48.61,48.63,27171.0,44.556,44.556,44.501,44.5194,27171.0
2019-01-23 14:00:00,48.64,48.74,48.63,48.72,22689.0,44.5285,44.6201,44.5194,44.6017,22689.0
2019-01-23 14:05:00,48.71,48.71,48.67,48.69,26339.0,44.5926,44.5926,44.556,44.5743,26339.0
2019-01-23 14:10:00,48.69,48.71,48.66,48.69,26267.0,44.5743,44.5926,44.5468,44.5743,26267.0
2019-01-23 14:15:00,48.69,48.7,48.6,48.62,14287.0,44.5743,44.5834,44.4919,44.5102,14287.0
2019-01-23 14:20:00,48.62,48.7,48.62,48.69,27700.0,44.5102,44.5834,44.5102,44.5743,27700.0
2019-01-23 14:25:00,48.69,48.72,48.66,48.7,22208.0,44.5743,44.6017,44.5468,44.5834,22208.0
2019-01-23 14:30:00,48.69,48.69,48.6,48.66,40172.0,44.5743,44.5743,44.4919,44.5468,40172.0
2019-01-23 14:35:00,48.67,48.69,48.63,48.65,30381.0,44.556,44.5743,44.5194,44.5377,30381.0
2019-01-23 14:40:00,48.64,48.64,48.6,48.61,24018.0,44.5285,44.5285,44.4919,44.501,24018.0
2019-01-23 14:45:00,48.6,48.63,48.55,48.63,32485.0,44.4919,44.5194,44.4461,44.5194,32485.0
2019-01-23 14:50:00,48.62,48.66,48.61,48.62,31615.0,44.5102,44.5468,44.501,44.5102,31615.0
2019-01-23 14:55:00,48.63,48.68,48.61,48.65,36314.0,44.5194,44.5651,44.501,44.5377,36314.0
2019-01-23 15:00:00,48.65,48.7,48.65,48.67,36459.0,44.5377,44.5834,44.5377,44.556,36459.0
2019-01-23 15:05:00,48.67,48.71,48.64,48.65,51224.0,44.556,44.5926,44.5285,44.5377,51224.0
2019-01-23 15:10:00,48.65,48.73,48.64,48.69,39147.0,44.5377,44.6109,44.5285,44.5743,39147.0
2019-01-23 15:15:00,48.7,48.79,48.7,48.78,45579.0,44.5834,44.6658,44.5834,44.6567,45579.0
2019-01-23 15:20:00,48.77,48.81,48.75,48.77,99195.0,44.6475,44.6841,44.6292,44.6475,99195.0
2019-01-23 15:25:00,48.77,48.81,48.75,48.8,31338.0,44.6475,44.6841,44.6292,44.675,31338.0
2019-01-23 15:30:00,48.81,48.82,48.77,48.78,37721.0,44.6841,44.6933,44.6475,44.6567,37721.0
2019-01-23 15:35:00,48.78,48.79,48.74,48.77,74321.0,44.6567,44.6658,44.6201,44.6475,74321.0
2019-01-23 15:40:00,48.77,48.78,48.73,48.75,70430.0,44.6475,44.6567,44.6109,44.6292,70430.0
2019-01-23 15:45:00,48.74,48.77,48.72,48.74,65077.0,44.6201,44.6475,44.6017,44.6201,65077.0
2019-01-23 15:50:00,48.74,48.74,48.64,48.66,66264.0,44.6201,44.6201,44.5285,44.5468,66264.0
2019-01-23 15:55:00,48.66,48.69,48.62,48.65,283637.0,44.5468,44.5743,44.5102,44.5377,283637.0
2019-01-24 09:30:00,48.84,48.86,48.62,48.77,142869.0,44.7116,44.7299,44.5102,44.6475,142869.0
2019-01-24 09:35:00,48.76,48.81,48.67,48.81,69981.0,44.6384,44.6841,44.556,44.6841,69981.0
2019-01-24 09:40:00,48.82,48.85,48.69,48.72,69570.0,44.6933,44.7208,44.5743,44.6017,69570.0
2019-01-24 09:45:00,48.73,48.82,48.67,48.71,61068.0,44.6109,44.6933,44.556,44.5926,61068.0
2019-01-24 09:50:00,48.72,48.8,48.63,48.64,58123.0,44.6017,44.675,44.5194,44.5285,58123.0
2019-01-24 09:55:00,48.63,48.69,48.59,48.6,56072.0,44.5194,44.5743,44.4827,44.4919,56072.0
2019-01-24 10:00:00,48.59,48.65,48.52,48.6,45530.0,44.4827,44.5377,44.4186,44.4919,45530.0
2019-01-24 10:05:00,48.59,48.65,48.55,48.55,35154.0,44.4827,44.5377,44.4461,44.4461,35154.0
2019-01-24 10:10:00,48.55,48.65,48.53,48.64,37109.0,44.4461,44.5377,44.4278,44.5285,37109.0
2019-01-24 10:15:00,48.65,48.73,48.65,48.73,36348.0,44.5377,44.6109,44.5377,44.6109,36348.0
2019-01-24 10:20:00,48.72,48.73,48.6,48.6,41523.0,44.6017,44.6109,44.4919,44.4919,41523.0
2019-01-24 10:25:00,48.6,48.67,48.53,48.63,36789.0,44.4919,44.556,44.4278,44.5194,36789.0
2019-01-24 10:30:00,48.64,48.66,48.55,48.58,42204.0,44.5285,44.5468,44.4461,44.4736,42204.0
2019-01-24 10:35:00,48.58,48.58,48.51,48.55,55540.0,44.4736,44.4736,44.4095,44.4461,55540.0
2019-01-24 10:40:00,48.55,48.58,48.5,48.53,27460.0,44.4461,44.4736,44.4003,44.4278,27460.0
2019-01-24 10:45:00,48.53,48.56,48.49,48.5,21176.0,44.4278,44.4553,44.3912,44.4003,21176.0
2019-01-24 10:50:00,48.5,48.57,48.5,48.55,30507.0,44.4003,44.4644,44.4003,44.4461,30507.0
2019-01-24 10:55:00,48.56,48.6,48.54,48.58,27241.0,44.4553,44.4919,44.437,44.4736,27241.0
2019-01-24 11:00:00,48.56,48.65,48.53,48.58,50510.0,44.4553,44.5377,44.4278,44.4736,50510.0
2019-01-24 11:05:00,48.59,48.64,48.57,48.62,34217.0,44.4827,44.5285,44.4644,44.5102,34217.0
2019-01-24 11:10:00,48.63,48.67,48.6,48.64,86346.0,44.5194,44.556,44.4919,44.5285,86346.0
2019-01-24 11:15:00,48.63,48.64,48.52,48.54,35697.0,44.5194,44.5285,44.4186,44.437,35697.0
2019-01-24 11:20:00,48.53,48.57,48.5,48.57,31146.0,44.4278,44.4644,44.4003,44.4644,31146.0
2019-01-24 11:25:00,48.55,48.62,48.54,48.6,24101.0,44.4461,44.5102,44.437,44.4919,24101.0
2019-01-24 11:30:00,48.59,48.62,48.55,48.59,30327.0,44.4827,44.5102,44.4461,44.4827,30327.0
2019-01-24 11:35:00,48.59,48.69,48.58,48.67,20739.0,44.4827,44.5743,44.4736,44.556,20739.0
2019-01-24 11:40:00,48.68,48.7,48.62,48.63,21395.0,44.5651,44.5834,44.5102,44.5194,21395.0
2019-01-24 11:45:00,48.65,48.7,48.62,48.67,24836.0,44.5377,44.5834,44.5102,44.556,24836.0
2019-01-24 11:50:00,48.67,48.67,48.63,48.66,17074.0,44.556,44.556,44.5194,44.5468,17074.0
2019-01-24 11:55:00,48.67,48.73,48.64,48.72,28031.0,44.556,44.6109,44.5285,44.6017,28031.0
2019-01-24 12:00:00,48.72,48.75,48.7,48.7,21185.0,44.6017,44.6292,44.5834,44.5834,21185.0
2019-01-24 12:05:00,48.71,48.71,48.67,48.68,12358.0,44.5926,44.5926,44.556,44.5651,12358.0
2019-01-24 12:10:00,48.68,48.68,48.61,48.63,14895.0,44.5651,44.5651,44.501,44.5194,14895.0
2019-01-24 12:15:00,48.64,48.66,48.59,48.62,16861.0,44.5285,44.5468,44.4827,44.5102,16861.0
2019-01-24 12:20:00,48.62,48.63,48.58,48.63,11681.0,44.5102,44.5194,44.4736,44.5194,11681.0
2019-01-24 12:25:00,48.63,48.64,48.62,48.63,19631.0,44.5194,44.5285,44.5102,44.5194,19631.0
2019-01-24 12:30:00,48.63,48.64,48.61,48.62,21627.0,44.5194,44.5285,44.501,44.5102,21627.0
2019-01-24 12:35:00,48.62,48.62,48.58,48.61,17836.0,44.5102,44.5102,44.4736,44.501,17836.0
2019-01-24 12:40:00,48.6,48.63,48.58,48.59,19095.0,44.4919,44.5194,44.4736,44.4827,19095.0
2019-01-24 12:45:00,48.61,48.65,48.6,48.6,19151.0,44.501,44.5377,44.4919,44.4919,19151.0
2019-01-24 12:50:00,48.6,48.61,48.54,48.56,19602.0,44.4919,44.501,44.437,44.4553,19602.0
2019-01-24 12:55:00,48.57,48.57,48.54,48.55,19901.0,44.4644,44.4644,44.437,44.4461,19901.0
2019-01-24 13:00:00,48.55,48.59,48.51,48.54,23187.0,44.4461,44.4827,44.4095,44.437,23187.0
2019-01-24 13:05:00,48.54,48.57,48.53,48.56,14556.0,44.437,44.4644,44.4278,44.4553,14556.0
2019-01-24 13:10:00,48.55,48.55,48.48,48.55,106206.0,44.4461,44.4461,44.382,44.4461,106206.0
2019-01-24 13:15:00,48.55,48.59,48.52,48.58,29960.0,44.4461,44.4827,44.4186,44.4736,29960.0
2019-01-24 13:20:00,48.58,48.62,48.57,48.61,20235.0,44.4736,44.5102,44.4644,44.501,20235.0
2019-01-24 13:25:00,48.62,48.64,48.59,48.61,21810.0,44.5102,44.5285,44.4827,44.501,21810.0
2019-01-24 13:30:00,48.61,48.67,48.6,48.66,21585.0,44.501,44.556,44.4919,44.5468,21585.0
2019-01-24 13:35:00,48.66,48.72,48.64,48.72,44488.0,44.5468,44.6017,44.5285,44.6017,44488.0
2019-01-24 13:40:00,48.72,48.72,48.62,48.64,25679.0,44.6017,44.6017,44.5102,44.5285,25679.0
2019-01-24 13:45:00,48.64,48.74,48.63,48.74,18642.0,44.5285,44.6201,44.5194,44.6201,18642.0
2019-01-24 13:50:00,48.74,48.77,48.72,48.72,20433.0,44.6201,44.6475,44.6017,44.6017,20433.0
2019-01-24 13:55:00,48.73,48.81,48.73,48.8,33593.0,44.6109,44.6841,44.6109,44.675,33593.0
2019-01-24 14:00:00,48.81,48.82,48.76,48.81,51721.0,44.6841,44.6933,44.6384,44.6841,51721.0
2019-01-24 14:05:00,48.82,48.88,48.81,48.88,37228.0,44.6933,44.7482,44.6841,44.7482,37228.0
2019-01-24 14:10:00,48.88,48.88,48.79,48.79,18859.0,44.7482,44.7482,44.6658,44.6658,18859.0
2019-01-24 14:15:00,48.79,48.79,48.75,48.76,25944.0,44.6658,44.6658,44.6292,44.6384,25944.0
2019-01-24 14:20:00,48.76,48.8,48.76,48.76,28273.0,44.6384,44.675,44.6384,44.6384,28273.0
2019-01-24 14:25:00,48.76,48.78,48.75,48.77,31700.0,44.6384,44.6567,44.6292,44.6475,31700.0
2019-01-24 14:30:00,48.77,48.77,48.71,48.73,26717.0,44.6475,44.6475,44.5926,44.6109,26717.0
2019-01-24 14:35:00,48.73,48.78,48.71,48.76,41245.0,44.6109,44.6567,44.5926,44.6384,41245.0
2019-01-24 14:40:00,48.76,48.77,48.7,48.73,41354.0,44.6384,44.6475,44.5834,44.6109,41354.0
2019-01-24 14:45:00,48.73,48.75,48.71,48.73,26891.0,44.6109,44.6292,44.5926,44.6109,26891.0
2019-01-24 14:50:00,48.72,48.74,48.7,48.71,25094.0,44.6017,44.6201,44.5834,44.5926,25094.0
2019-01-24 14:55:00,48.71,48.72,48.69,48.71,34434.0,44.5926,44.6017,44.5743,44.5926,34434.0
2019-01-24 15:00:00,48.71,48.76,48.71,48.74,49624.0,44.5926,44.6384,44.5926,44.6201,49624.0
2019-01-24 15:05:00,48.73,48.77,48.73,48.76,62017.0,44.6109,44.6475,44.6109,44.6384,62017.0
2019-01-24 15:10:00,48.76,48.82,48.74,48.8,87298.0,44.6384,44.6933,44.6201,44.675,87298.0
2019-01-24 15:15:00,48.8,48.81,48.74,48.75,36555.0,44.675,44.6841,44.6201,44.6292,36555.0
2019-01-24 15:20:00,48.74,48.76,48.7,48.7,32305.0,44.6201,44.6384,44.5834,44.5834,32305.0
2019-01-24 15:25:00,48.7,48.74,48.7,48.71,44630.0,44.5834,44.6201,44.5834,44.5926,44630.0
2019-01-24 15:30:00,48.71,48.71,48.65,48.68,47132.0,44.5926,44.5926,44.5377,44.5651,47132.0
2019-01-24 15:35:00,48.68,48.7,48.63,48.63,40245.0,44.5651,44.5834,44.5194,44.5194,40245.0
2019-01-24 15:40:00,48.63,48.64,48.6,48.61,46194.0,44.5194,44.5285,44.4919,44.501,46194.0
2019-01-24 15:45:00,48.6,48.64,48.59,48.6,56307.0,44.4919,44.5285,44.4827,44.4919,56307.0
2019-01-24 15:50:00,48.59,48.63,48.58,48.63,75706.0,44.4827,44.5194,44.4736,44.5194,75706.0
2019-01-24 15:55:00,48.63,48.72,48.62,48.68,163139.0,44.5194,44.6017,44.5102,44.5651,163139.0
2019-01-25 09:30:00,49.19,49.45,49.1,49.1,167739.0,45.032,45.27,44.9496,44.9496,167739.0
2019-01-25 09:35:00,49.09,49.16,49.07,49.13,39144.0,44.9405,45.0045,44.9222,44.9771,39144.0
2019-01-25 09:40:00,49.14,49.22,49.02,49.04,76727.0,44.9862,45.0595,44.8764,44.8947,76727.0
2019-01-25 09:45:00,49.03,49.1,48.96,49.08,37854.0,44.8855,44.9496,44.8215,44.9313,37854.0
2019-01-25 09:50:00,49.09,49.22,49.09,49.13,142502.0,44.9405,45.0595,44.9405,44.9771,142502.0
2019-01-25 09:55:00,49.13,49.14,49.0,49.04,41026.0,44.9771,44.9862,44.8581,44.8947,41026.0
2019-01-25 10:00:00,49.05,49.17,49.03,49.1,27999.0,44.9038,45.0137,44.8855,44.9496,27999.0
2019-01-25 10:05:00,49.11,49.29,49.1,49.29,47724.0,44.9588,45.1236,44.9496,45.1236,47724.0
2019-01-25 10:10:00,49.29,49.31,49.2,49.3,55436.0,45.1236,45.1419,45.0412,45.1327,55436.0
2019-01-25 10:15:00,49.31,49.38,49.29,49.34,54136.0,45.1419,45.206,45.1236,45.1693,54136.0
2019-01-25 10:20:00,49.34,49.35,49.23,49.23,41425.0,45.1693,45.1785,45.0686,45.0686,41425.0
2019-01-25 10:25:00,49.24,49.27,49.14,49.15,50747.0,45.0778,45.1053,44.9862,44.9954,50747.0
2019-01-25 10:30:00,49.16,49.21,49.12,49.16,51686.0,45.0045,45.0503,44.9679,45.0045,51686.0
2019-01-25 10:35:00,49.15,49.22,49.11,49.21,73056.0,44.9954,45.0595,44.9588,45.0503,73056.0
2019-01-25 10:40:00,49.21,49.23,49.18,49.23,55249.0,45.0503,45.0686,45.0229,45.0686,55249.0
2019-01-25 10:45:00,49.23,49.23,49.12,49.12,37324.0,45.0686,45.0686,44.9679,44.9679,37324.0
2019-01-25 10:50:00,49.12,49.14,49.01,49.04,40324.0,44.9679,44.9862,44.8672,44.8947,40324.0
2019-01-25 10:55:00,49.04,49.04,48.96,48.99,44030.0,44.8947,44.8947,44.8215,44.8489,44030.0
2019-01-25 11:00:00,48.98,49.03,48.93,48.99,39079.0,44.8398,44.8855,44.794,44.8489,39079.0
2019-01-25 11:05:00,48.99,49.07,48.98,49.05,67029.0,44.8489,44.9222,44.8398,44.9038,67029.0
2019-01-25 11:10:00,49.05,49.06,48.97,48.99,48303.0,44.9038,44.913,44.8306,44.8489,48303.0
2019-01-25 11:15:00,48.99,49.02,48.93,48.99,27148.0,44.8489,44.8764,44.794,44.8489,27148.0
2019-01-25 11:20:00,49.0,49.02,48.93,48.95,27885.0,44.8581,44.8764,44.794,44.8123,27885.0
2019-01-25 11:25:00,48.96,48.97,48.82,48.85,60854.0,44.8215,44.8306,44.6933,44.7208,60854.0
2019-01-25 11:30:00,48.86,48.94,48.85,48.94,35031.0,44.7299,44.8031,44.7208,44.8031,35031.0
2019-01-25 11:35:00,48.94,48.96,48.92,48.94,50892.0,44.8031,44.8215,44.7848,44.8031,50892.0
2019-01-25 11:40:00,48.94,48.99,48.93,48.96,46283.0,44.8031,44.8489,44.794,44.8215,46283.0
2019-01-25 11:45:00,48.95,48.95,48.89,48.92,23526.0,44.8123,44.8123,44.7574,44.7848,23526.0
2019-01-25 11:50:00,48.93,48.97,48.9,48.92,36472.0,44.794,44.8306,44.7665,44.7848,36472.0
2019-01-25 11:55:00,48.91,48.95,48.88,48.95,24222.0,44.7757,44.8123,44.7482,44.8123,24222.0
2019-01-25 12:00:00,48.95,48.99,48.92,48.98,36031.0,44.8123,44.8489,44.7848,44.8398,36031.0
2019-01-25 12:05:00,48.98,49.01,48.96,48.98,32027.0,44.8398,44.8672,44.8215,44.8398,32027.0
2019-01-25 12:10:00,48.98,48.98,48.89,48.9,19997.0,44.8398,44.8398,44.7574,44.7665,19997.0
2019-01-25 12:15:00,48.9,48.92,48.82,48.83,24617.0,44.7665,44.7848,44.6933,44.7024,24617.0
2019-01-25 12:20:00,48.83,48.89,48.81,48.89,43096.0,44.7024,44.7574,44.6841,44.7574,43096.0
2019-01-25 12:25:00,48.89,48.94,48.88,48.92,18963.0,44.7574,44.8031,44.7482,44.7848,18963.0
2019-01-25 12:30:00,48.92,48.97,48.91,48.96,24473.0,44.7848,44.8306,44.7757,44.8215,24473.0
2019-01-25 12:35:00,48.95,48.95,48.89,48.93,36169.0,44.8123,44.8123,44.7574,44.794,36169.0
2019-01-25 12:40:00,48.93,48.95,48.89,48.91,30101.0,44.794,44.8123,44.7574,44.7757,30101.0
2019-01-25 12:45:00,48.91,48.91,48.78,48.86,50281.0,44.7757,44.7757,44.6567,44.7299,50281.0
2019-01-25 12:50:00,48.86,48.9,48.82,48.87,19994.0,44.7299,44.7665,44.6933,44.7391,19994.0
2019-01-25 12:55:00,48.87,48.9,48.84,48.89,16717.0,44.7391,44.7665,44.7116,44.7574,16717.0
2019-01-25 13:00:00,48.9,48.95,48.89,48.9,21630.0,44.7665,44.8123,44.7574,44.7665,21630.0
2019-01-25 13:05:00,48.89,48.9,48.86,48.89,22773.0,44.7574,44.7665,44.7299,44.7574,22773.0
2019-01-25 13:10:00,48.88,48.89,48.85,48.87,24211.0,44.7482,44.7574,44.7208,44.7391,24211.0
2019-01-25 13:15:00,48.87,48.9,48.84,48.87,25678.0,44.7391,44.7665,44.7116,44.7391,25678.0
2019-01-25 13:20:00,48.87,48.92,48.85,48.91,26236.0,44.7391,44.7848,44.7208,44.7757,26236.0
2019-01-25 13:25:00,48.92,48.97,48.92,48.97,11817.0,44.7848,44.8306,44.7848,44.8306,11817.0
2019-01-25 13:30:00,48.97,49.0,48.95,48.97,36637.0,44.8306,44.8581,44.8123,44.8306,36637.0
2019-01-25 13:35:00,48.98,49.0,48.91,48.94,26776.0,44.8398,44.8581,44.7757,44.8031,26776.0
2019-01-25 13:40:00,48.94,48.99,48.94,48.98,17235.0,44.8031,44.8489,44.8031,44.8398,17235.0
2019-01-25 13:45:00,48.98,48.99,48.95,48.95,14096.0,44.8398,44.8489,44.8123,44.8123,14096.0
2019-01-25 13:50:00,48.95,48.99,48.95,48.98,20703.0,44.8123,44.8489,44.8123,44.8398,20703.0
2019-01-25 13:55:00,48.99,48.99,48.97,48.98,20703.0,44.8489,44.8489,44.8306,44.8398,20703.0
2019-01-25 14:00:00,48.98,49.01,48.93,48.99,75033.0,44.8398,44.8672,44.794,44.8489,75033.0
2019-01-25 14:05:00,48.99,49.02,48.95,48.98,38093.0,44.8489,44.8764,44.8123,44.8398,38093.0
2019-01-25 14:10:00,48.98,49.0,48.92,48.97,41963.0,44.8398,44.8581,44.7848,44.8306,41963.0
2019-01-25 14:15:00,48.97,49.03,48.97,49.02,51460.0,44.8306,44.8855,44.8306,44.8764,51460.0
2019-01-25 14:20:00,49.02,49.02,48.92,48.97,39024.0,44.8764,44.8764,44.7848,44.8306,39024.0
2019-01-25 14:25:00,48.97,48.97,48.86,48.89,42610.0,44.8306,44.8306,44.7299,44.7574,42610.0
2019-01-25 14:30:00,48.88,48.92,48.83,48.86,67463.0,44.7482,44.7848,44.7024,44.7299,67463.0
2019-01-25 14:35:00,48.87,48.92,48.84,48.88,32587.0,44.7391,44.7848,44.7116,44.7482,32587.0
2019-01-25 14:40:00,48.88,48.91,48.86,48.89,30811.0,44.7482,44.7757,44.7299,44.7574,30811.0
2019-01-25 14:45:00,48.88,48.92,48.88,48.89,27438.0,44.7482,44.7848,44.7482,44.7574,27438.0
2019-01-25 14:50:00,48.89,48.92,48.87,48.92,34053.0,44.7574,44.7848,44.7391,44.7848,34053.0
2019-01-25 14:55:00,48.92,48.95,48.91,48.94,42432.0,44.7848,44.8123,44.7757,44.8031,42432.0
2019-01-25 15:00:00,48.94,48.97,48.91,48.96,31616.0,44.8031,44.8306,44.7757,44.8215,31616.0
2019-01-25 15:05:00,48.95,48.96,48.9,48.91,33102.0,44.8123,44.8215,44.7665,44.7757,33102.0
2019-01-25 15:10:00,48.91,48.94,48.87,48.87,30503.0,44.7757,44.8031,44.7391,44.7391,30503.0
2019-01-25 15:15:00,48.87,48.93,48.87,48.91,39890.0,44.7391,44.794,44.7391,44.7757,39890.0
2019-01-25 15:20:00,48.91,48.94,48.86,48.87,96813.0,44.7757,44.8031,44.7299,44.7391,96813.0
2019-01-25 15:25:00,48.88,48.88,48.83,48.84,44113.0,44.7482,44.7482,44.7024,44.7116,44113.0
2019-01-25 15:30:00,48.84,48.85,48.8,48.82,80710.0,44.7116,44.7208,44.675,44.6933,80710.0
2019-01-25 15:35:00,48.82,48.9,48.81,48.89,86012.0,44.6933,44.7665,44.6841,44.7574,86012.0
2019-01-25 15:40:00,48.88,48.89,48.82,48.85,80612.0,44.7482,44.7574,44.6933,44.7208,80612.0
2019-01-25 15:45:00,48.86,48.89,48.83,48.88,91324.0,44.7299,44.7574,44.7024,44.7482,91324.0
2019-01-25 15:50:00,48.89,48.89,48.82,48.82,114651.0,44.7574,44.7574,44.6933,44.6933,114651.0
2019-01-25 15:55:00,48.83,48.9,48.82,48.89,256614.0,44.7024,44.7665,44.6933,44.7574,256614.0
2019-01-28 09:30:00,48.67,48.79,48.56,48.61,235670.0,44.556,44.6658,44.4553,44.501,235670.0
2019-01-28 09:35:00,48.61,48.67,48.53,48.64,57389.0,44.501,44.556,44.4278,44.5285,57389.0
2019-01-28 09:40:00,48.63,48.71,48.57,48.7,63179.0,44.5194,44.5926,44.4644,44.5834,63179.0
2019-01-28 09:45:00,48.69,48.71,48.55,48.61,66400.0,44.5743,44.5926,44.4461,44.501,66400.0
2019-01-28 09:50:00,48.6,48.62,48.52,48.54,54251.0,44.4919,44.5102,44.4186,44.437,54251.0
2019-01-28 09:55:00,48.53,48.63,48.51,48.56,62972.0,44.4278,44.5194,44.4095,44.4553,62972.0
2019-01-28 10:00:00,48.55,48.64,48.54,48.58,48654.0,44.4461,44.5285,44.437,44.4736,48654.0
2019-01-28 10:05:00,48.58,48.66,48.57,48.64,70040.0,44.4736,44.5468,44.4644,44.5285,70040.0
2019-01-28 10:10:00,48.63,48.73,48.6,48.65,54757.0,44.5194,44.6109,44.4919,44.5377,54757.0
2019-01-28 10:15:00,48.65,48.76,48.64,48.76,50435.0,44.5377,44.6384,44.5285,44.6384,50435.0
2019-01-28 10:20:00,48.75,48.8,48.72,48.79,47108.0,44.6292,44.675,44.6017,44.6658,47108.0
2019-01-28 10:25:00,48.8,48.85,48.78,48.82,38870.0,44.675,44.7208,44.6567,44.6933,38870.0
2019-01-28 10:30:00,48.81,48.92,48.8,48.91,51131.0,44.6841,44.7848,44.675,44.7757,51131.0
2019-01-28 10:35:00,48.9,48.91,48.81,48.83,45735.0,44.7665,44.7757,44.6841,44.7024,45735.0
2019-01-28 10:40:00,48.83,49.01,48.83,48.96,91526.0,44.7024,44.8672,44.7024,44.8215,91526.0
2019-01-28 10:45:00,48.95,48.99,48.84,48.84,50337.0,44.8123,44.8489,44.7116,44.7116,50337.0
2019-01-28 10:50:00,48.83,48.91,48.81,48.88,38774.0,44.7024,44.7757,44.6841,44.7482,38774.0
2019-01-28 10:55:00,48.88,48.89,48.8,48.82,51010.0,44.7482,44.7574,44.675,44.6933,51010.0
2019-01-28 11:00:00,48.81,48.84,48.74,48.75,36530.0,44.6841,44.7116,44.6201,44.6292,36530.0
2019-01-28 11:05:00,48.76,48.81,48.76,48.8,30838.0,44.6384,44.6841,44.6384,44.675,30838.0
2019-01-28 11:10:00,48.79,48.85,48.77,48.84,35752.0,44.6658,44.7208,44.6475,44.7116,35752.0
2019-01-28 11:15:00,48.84,48.84,48.79,48.81,37951.0,44.7116,44.7116,44.6658,44.6841,37951.0
2019-01-28 11:20:00,48.81,48.85,48.75,48.8,36752.0,44.6841,44.7208,44.6292,44.675,36752.0
2019-01-28 11:25:00,48.79,48.83,48.76,48.77,38968.0,44.6658,44.7024,44.6384,44.6475,38968.0
2019-01-28 11:30:00,48.77,48.83,48.75,48.75,35508.0,44.6475,44.7024,44.6292,44.6292,35508.0
2019-01-28 11:35:00,48.76,48.76,48.71,48.72,31337.0,44.6384,44.6384,44.5926,44.6017,31337.0
2019-01-28 11:40:00,48.72,48.73,48.68,48.7,26796.0,44.6017,44.6109,44.5651,44.5834,26796.0
2019-01-28 11:45:00,48.69,48.7,48.57,48.6,39224.0,44.5743,44.5834,44.4644,44.4919,39224.0
2019-01-28 11:50:00,48.6,48.62,48.54,48.56,38286.0,44.4919,44.5102,44.437,44.4553,38286.0
2019-01-28 11:55:00,48.55,48.58,48.48,48.48,48878.0,44.4461,44.4736,44.382,44.382,48878.0
2019-01-28 12:00:00,48.47,48.55,48.46,48.54,39832.0,44.3729,44.4461,44.3637,44.437,39832.0
2019-01-28 12:05:00,48.53,48.61,48.51,48.61,25986.0,44.4278,44.501,44.4095,44.501,25986.0
2019-01-28 12:10:00,48.61,48.63,48.57,48.58,26936.0,44.501,44.5194,44.4644,44.4736,26936.0
2019-01-28 12:15:00,48.59,48.62,48.56,48.57,32122.0,44.4827,44.5102,44.4553,44.4644,32122.0
2019-01-28 12:20:00,48.57,48.63,48.57,48.62,25015.0,44.4644,44.5194,44.4644,44.5102,25015.0
2019-01-28 12:25:00,48.62,48.71,48.59,48.69,39769.0,44.5102,44.5926,44.4827,44.5743,39769.0
2019-01-28 12:30:00,48.69,48.7,48.64,48.7,43544.0,44.5743,44.5834,44.5285,44.5834,43544.0
2019-01-28 12:35:00,48.7,48.73,48.68,48.73,36412.0,44.5834,44.6109,44.5651,44.6109,36412.0
2019-01-28 12:40:00,48.73,48.76,48.71,48.71,27361.0,44.6109,44.6384,44.5926,44.5926,27361.0
2019-01-28 12:45:00,48.72,48.74,48.71,48.74,32307.0,44.6017,44.6201,44.5926,44.6201,32307.0
2019-01-28 12:50:00,48.75,48.78,48.73,48.75,34888.0,44.6292,44.6567,44.6109,44.6292,34888.0
2019-01-28 12:55:00,48.74,48.76,48.71,48.73,21935.0,44.6201,44.6384,44.5926,44.6109,21935.0
2019-01-28 13:00:00,48.73,48.73,48.66,48.66,19890.0,44.6109,44.6109,44.5468,44.5468,19890.0
2019-01-28 13:05:00,48.66,48.68,48.65,48.67,33533.0,44.5468,44.5651,44.5377,44.556,33533.0
2019-01-28 13:10:00,48.67,48.7,48.64,48.69,41522.0,44.556,44.5834,44.5285,44.5743,41522.0
2019-01-28 13:15:00,48.69,48.75,48.69,48.75,32772.0,44.5743,44.6292,44.5743,44.6292,32772.0
2019-01-28 13:20:00,48.75,48.8,48.74,48.76,51106.0,44.6292,44.675,44.6201,44.6384,51106.0
2019-01-28 13:25:00,48.76,48.77,48.71,48.73,19332.0,44.6384,44.6475,44.5926,44.6109,19332.0
2019-01-28 13:30:00,48.74,48.82,48.72,48.78,43042.0,44.6201,44.6933,44.6017,44.6567,43042.0
2019-01-28 13:35:00,48.79,48.8,48.75,48.78,26403.0,44.6658,44.675,44.6292,44.6567,26403.0
2019-01-28 13:40:00,48.78,48.8,48.73,48.8,28422.0,44.6567,44.675,44.6109,44.675,28422.0
2019-01-28 13:45:00,48.8,48.86,48.8,48.85,33755.0,44.675,44.7299,44.675,44.7208,33755.0
2019-01-28 13:50:00,48.86,48.88,48.82,48.85,26494.0,44.7299,44.7482,44.6933,44.7208,26494.0
2019-01-28 13:55:00,48.84,48.94,48.83,48.89,54893.0,44.7116,44.8031,44.7024,44.7574,54893.0
2019-01-28 14:00:00,48.9,48.91,48.81,48.82,39192.0,44.7665,44.7757,44.6841,44.6933,39192.0
2019-01-28 14:05:00,48.83,48.83,48.78,48.82,35600.0,44.7024,44.7024,44.6567,44.6933,35600.0
2019-01-28 14:10:00,48.82,48.83,48.78,48.79,39049.0,44.6933,44.7024,44.6567,44.6658,39049.0
2019-01-28 14:15:00,48.78,48.81,48.75,48.76,31834.0,44.6567,44.6841,44.6292,44.6384,31834.0
2019-01-28 14:20:00,48.76,48.78,48.68,48.71,42193.0,44.6384,44.6567,44.5651,44.5926,42193.0
2019-01-28 14:25:00,48.71,48.74,48.71,48.73,25497.0,44.5926,44.6201,44.5926,44.6109,25497.0
2019-01-28 14:30:00,48.73,48.78,48.73,48.76,41820.0,44.6109,44.6567,44.6109,44.6384,41820.0
2019-01-28 14:35:00,48.76,48.78,48.73,48.76,38332.0,44.6384,44.6567,44.6109,44.6384,38332.0
2019-01-28 14:40:00,48.76,48.79,48.72,48.79,60584.0,44.6384,44.6658,44.6017,44.6658,60584.0
2019-01-28 14:45:00,48.79,48.83,48.78,48.83,71497.0,44.6658,44.7024,44.6567,44.7024,71497.0
2019-01-28 14:50:00,48.83,48.89,48.83,48.87,49760.0,44.7024,44.7574,44.7024,44.7391,49760.0
2019-01-28 14:55:00,48.87,48.88,48.84,48.85,35588.0,44.7391,44.7482,44.7116,44.7208,35588.0
2019-01-28 15:00:00,48.85,48.88,48.84,48.84,38898.0,44.7208,44.7482,44.7116,44.7116,38898.0
2019-01-28 15:05:00,48.84,48.84,48.78,48.84,43427.0,44.7116,44.7116,44.6567,44.7116,43427.0
2019-01-28 15:10:00,48.84,48.88,48.83,48.87,48491.0,44.7116,44.7482,44.7024,44.7391,48491.0
2019-01-28 15:15:00,48.88,48.88,48.81,48.84,55257.0,44.7482,44.7482,44.6841,44.7116,55257.0
2019-01-28 15:20:00,48.84,48.89,48.83,48.87,60285.0,44.7116,44.7574,44.7024,44.7391,60285.0
2019-01-28 15:25:00,48.86,48.88,48.84,48.86,52642.0,44.7299,44.7482,44.7116,44.7299,52642.0
2019-01-28 15:30:00,48.86,48.89,48.84,48.85,42177.0,44.7299,44.7574,44.7116,44.7208,42177.0
2019-01-28 15:35:00,48.86,48.86,48.81,48.85,78599.0,44.7299,44.7299,44.6841,44.7208,78599.0
2019-01-28 15:40:00,48.85,48.88,48.82,48.82,87070.0,44.7208,44.7482,44.6933,44.6933,87070.0
2019-01-28 15:45:00,48.8,48.86,48.74,48.75,105970.0,44.675,44.7299,44.6201,44.6292,105970.0
2019-01-28 15:50:00,48.75,48.81,48.73,48.8,78662.0,44.6292,44.6841,44.6109,44.675,78662.0
2019-01-28 15:55:00,48.8,48.97,48.8,48.95,228487.0,44.675,44.8306,44.675,44.8123,228487.0
2019-01-29 09:30:00,49.01,49.04,48.75,48.94,117841.0,44.8672,44.8947,44.6292,44.8031,117841.0
2019-01-29 09:35:00,48.98,48.98,48.81,48.82,48939.0,44.8398,44.8398,44.6841,44.6933,48939.0
2019-01-29 09:40:00,48.8,48.82,48.75,48.77,50937.0,44.675,44.6933,44.6292,44.6475,50937.0
2019-01-29 09:45:00,48.77,48.88,48.77,48.83,68608.0,44.6475,44.7482,44.6475,44.7024,68608.0
2019-01-29 09:50:00,48.84,48.93,48.81,48.85,34672.0,44.7116,44.794,44.6841,44.7208,34672.0
2019-01-29 09:55:00,48.84,48.97,48.81,48.95,48201.0,44.7116,44.8306,44.6841,44.8123,48201.0
2019-01-29 10:00:00,48.96,48.98,48.89,48.9,45038.0,44.8215,44.8398,44.7574,44.7665,45038.0
2019-01-29 10:05:00,48.91,48.91,48.69,48.7,115632.0,44.7757,44.7757,44.5743,44.5834,115632.0
2019-01-29 10:10:00,48.7,48.75,48.69,48.71,39673.0,44.5834,44.6292,44.5743,44.5926,39673.0
2019-01-29 10:15:00,48.7,48.75,48.65,48.72,46746.0,44.5834,44.6292,44.5377,44.6017,46746.0
2019-01-29 10:20:00,48.71,48.74,48.68,48.71,30103.0,44.5926,44.6201,44.5651,44.5926,30103.0
2019-01-29 10:25:00,48.71,48.75,48.68,48.73,36466.0,44.5926,44.6292,44.5651,44.6109,36466.0
2019-01-29 10:30:00,48.74,48.76,48.71,48.73,22191.0,44.6201,44.6384,44.5926,44.6109,22191.0
2019-01-29 10:35:00,48.73,48.74,48.67,48.69,40008.0,44.6109,44.6201,44.556,44.5743,40008.0
2019-01-29 10:40:00,48.68,48.71,48.65,48.71,35780.0,44.5651,44.5926,44.5377,44.5926,35780.0
2019-01-29 10:45:00,48.71,48.75,48.7,48.71,54178.0,44.5926,44.6292,44.5834,44.5926,54178.0
2019-01-29 10:50:00,48.71,48.72,48.56,48.58,45153.0,44.5926,44.6017,44.4553,44.4736,45153.0
2019-01-29 10:55:00,48.57,48.59,48.47,48.51,46597.0,44.4644,44.4827,44.3729,44.4095,46597.0
2019-01-29 11:00:00,48.51,48.51,48.43,48.47,43165.0,44.4095,44.4095,44.3363,44.3729,43165.0
2019-01-29 11:05:00,48.47,48.53,48.46,48.5,34993.0,44.3729,44.4278,44.3637,44.4003,34993.0
2019-01-29 11:10:00,48.5,48.62,48.49,48.61,34488.0,44.4003,44.5102,44.3912,44.501,34488.0
2019-01-29 11:15:00,48.61,48.62,48.58,48.59,28740.0,44.501,44.5102,44.4736,44.4827,28740.0
2019-01-29 11:20:00,48.59,48.59,48.5,48.51,43828.0,44.4827,44.4827,44.4003,44.4095,43828.0
2019-01-29 11:25:00,48.52,48.6,48.5,48.59,45469.0,44.4186,44.4919,44.4003,44.4827,45469.0
2019-01-29 11:30:00,48.6,48.6,48.55,48.56,28202.0,44.4919,44.4919,44.4461,44.4553,28202.0
2019-01-29 11:35:00,48.57,48.6,48.56,48.57,30751.0,44.4644,44.4919,44.4553,44.4644,30751.0
2019-01-29 11:40:00,48.57,48.62,48.54,48.62,26463.0,44.4644,44.5102,44.437,44.5102,26463.0
2019-01-29 11:45:00,48.62,48.64,48.58,48.62,43966.0,44.5102,44.5285,44.4736,44.5102,43966.0
2019-01-29 11:50:00,48.62,48.64,48.6,48.6,93889.0,44.5102,44.5285,44.4919,44.4919,93889.0
2019-01-29 11:55:00,48.6,48.64,48.59,48.59,27925.0,44.4919,44.5285,44.4827,44.4827,27925.0
2019-01-29 12:00:00,48.59,48.72,48.59,48.72,42882.0,44.4827,44.6017,44.4827,44.6017,42882.0
2019-01-29 12:05:00,48.72,48.8,48.71,48.74,81369.0,44.6017,44.675,44.5926,44.6201,81369.0
2019-01-29 12:10:00,48.75,48.81,48.75,48.8,26310.0,44.6292,44.6841,44.6292,44.675,26310.0
2019-01-29 12:15:00,48.81,48.84,48.78,48.82,24721.0,44.6841,44.7116,44.6567,44.6933,24721.0
2019-01-29 12:20:00,48.82,48.84,48.81,48.83,17061.0,44.6933,44.7116,44.6841,44.7024,17061.0
2019-01-29 12:25:00,48.83,48.84,48.73,48.76,24110.0,44.7024,44.7116,44.6109,44.6384,24110.0
2019-01-29 12:30:00,48.76,48.76,48.72,48.76,28446.0,44.6384,44.6384,44.6017,44.6384,28446.0
2019-01-29 12:35:00,48.76,48.76,48.72,48.76,26560.0,44.6384,44.6384,44.6017,44.6384,26560.0
2019-01-29 12:40:00,48.76,48.77,48.72,48.76,27270.0,44.6384,44.6475,44.6017,44.6384,27270.0
2019-01-29 12:45:00,48.76,48.78,48.74,48.75,22161.0,44.6384,44.6567,44.6201,44.6292,22161.0
2019-01-29 12:50:00,48.75,48.78,48.75,48.77,21294.0,44.6292,44.6567,44.6292,44.6475,21294.0
2019-01-29 12:55:00,48.78,48.81,48.75,48.77,39964.0,44.6567,44.6841,44.6292,44.6475,39964.0
2019-01-29 13:00:00,48.76,48.76,48.72,48.72,24548.0,44.6384,44.6384,44.6017,44.6017,24548.0
2019-01-29 13:05:00,48.73,48.75,48.72,48.75,24453.0,44.6109,44.6292,44.6017,44.6292,24453.0
2019-01-29 13:10:00,48.75,48.75,48.7,48.7,30265.0,44.6292,44.6292,44.5834,44.5834,30265.0
2019-01-29 13:15:00,48.71,48.78,48.71,48.77,21790.0,44.5926,44.6567,44.5926,44.6475,21790.0
2019-01-29 13:20:00,48.78,48.82,48.77,48.79,33257.0,44.6567,44.6933,44.6475,44.6658,33257.0
2019-01-29 13:25:00,48.79,48.8,48.78,48.79,8708.0,44.6658,44.675,44.6567,44.6658,8708.0
2019-01-29 13:30:00,48.79,48.81,48.77,48.77,27434.0,44.6658,44.6841,44.6475,44.6475,27434.0
2019-01-29 13:35:00,48.77,48.79,48.76,48.79,21539.0,44.6475,44.6658,44.6384,44.6658,21539.0
2019-01-29 13:40:00,48.79,48.79,48.69,48.71,81074.0,44.6658,44.6658,44.5743,44.5926,81074.0
2019-01-29 13:45:00,48.72,48.78,48.71,48.77,26737.0,44.6017,44.6567,44.5926,44.6475,26737.0
2019-01-29 13:50:00,48.78,48.8,48.77,48.78,27017.0,44.6567,44.675,44.6475,44.6567,27017.0
2019-01-29 13:55:00,48.78,48.81,48.78,48.8,23305.0,44.6567,44.6841,44.6567,44.675,23305.0
2019-01-29 14:00:00,48.8,48.8,48.76,48.79,28544.0,44.675,44.675,44.6384,44.6658,28544.0
2019-01-29 14:05:00,48.8,48.8,48.74,48.75,52910.0,44.675,44.675,44.6201,44.6292,52910.0
2019-01-29 14:10:00,48.75,48.76,48.73,48.73,19408.0,44.6292,44.6384,44.6109,44.6109,19408.0
2019-01-29 14:15:00,48.73,48.75,48.73,48.74,30209.0,44.6109,44.6292,44.6109,44.6201,30209.0
2019-01-29 14:20:00,48.75,48.75,48.72,48.72,28955.0,44.6292,44.6292,44.6017,44.6017,28955.0
2019-01-29 14:25:00,48.73,48.73,48.69,48.7,31151.0,44.6109,44.6109,44.5743,44.5834,31151.0
2019-01-29 14:30:00,48.7,48.71,48.67,48.71,40168.0,44.5834,44.5926,44.556,44.5926,40168.0
2019-01-29 14:35:00,48.7,48.7,48.64,48.64,33217.0,44.5834,44.5834,44.5285,44.5285,33217.0
2019-01-29 14:40:00,48.64,48.65,48.61,48.64,46354.0,44.5285,44.5377,44.501,44.5285,46354.0
2019-01-29 14:45:00,48.64,48.65,48.6,48.62,34270.0,44.5285,44.5377,44.4919,44.5102,34270.0
2019-01-29 14:50:00,48.62,48.63,48.58,48.58,30177.0,44.5102,44.5194,44.4736,44.4736,30177.0
2019-01-29 14:55:00,48.59,48.59,48.55,48.55,34778.0,44.4827,44.4827,44.4461,44.4461,34778.0
2019-01-29 15:00:00,48.55,48.63,48.55,48.63,55511.0,44.4461,44.5194,44.4461,44.5194,55511.0
2019-01-29 15:05:00,48.63,48.65,48.62,48.64,50211.0,44.5194,44.5377,44.5102,44.5285,50211.0
2019-01-29 15:10:00,48.64,48.65,48.61,48.63,57170.0,44.5285,44.5377,44.501,44.5194,57170.0
2019-01-29 15:15:00,48.63,48.66,48.62,48.64,43842.0,44.5194,44.5468,44.5102,44.5285,43842.0
2019-01-29 15:20:00,48.63,48.65,48.63,48.65,37082.0,44.5194,44.5377,44.5194,44.5377,37082.0
2019-01-29 15:25:00,48.64,48.74,48.64,48.74,68371.0,44.5285,44.6201,44.5285,44.6201,68371.0
2019-01-29 15:30:00,48.75,48.79,48.74,48.75,45470.0,44.6292,44.6658,44.6201,44.6292,45470.0
2019-01-29 15:35:00,48.76,48.76,48.71,48.73,59123.0,44.6384,44.6384,44.5926,44.6109,59123.0
2019-01-29 15:40:00,48.74,48.76,48.68,48.7,63163.0,44.6201,44.6384,44.5651,44.5834,63163.0
2019-01-29 15:45:00,48.7,48.72,48.67,48.72,86505.0,44.5834,44.6017,44.556,44.6017,86505.0
2019-01-29 15:50:00,48.71,48.73,48.67,48.69,75923.0,44.5926,44.6109,44.556,44.5743,75923.0
2019-01-29 15:55:00,48.69,48.75,48.67,48.74,264804.0,44.5743,44.6292,44.556,44.6201,264804.0
2019-01-30 09:30:00,48.88,48.97,48.65,48.78,124534.0,44.7482,44.8306,44.5377,44.6567,124534.0
2019-01-30 09:35:00,48.8,48.97,48.77,48.92,114745.0,44.675,44.8306,44.6475,44.7848,114745.0
2019-01-30 09:40:00,48.92,49.01,48.91,48.94,40498.0,44.7848,44.8672,44.7757,44.8031,40498.0
2019-01-30 09:45:00,48.95,48.97,48.85,48.86,110033.0,44.8123,44.8306,44.7208,44.7299,110033.0
2019-01-30 09:50:00,48.87,48.92,48.85,48.9,104163.0,44.7391,44.7848,44.7208,44.7665,104163.0
2019-01-30 09:55:00,48.9,48.9,48.72,48.74,99488.0,44.7665,44.7665,44.6017,44.6201,99488.0
2019-01-30 10:00:00,48.74,48.82,48.7,48.76,121306.0,44.6201,44.6933,44.5834,44.6384,121306.0
2019-01-30 10:05:00,48.75,48.86,48.72,48.83,74084.0,44.6292,44.7299,44.6017,44.7024,74084.0
2019-01-30 10:10:00,48.84,48.84,48.69,48.71,49101.0,44.7116,44.7116,44.5743,44.5926,49101.0
2019-01-30 10:15:00,48.71,48.74,48.66,48.72,29120.0,44.5926,44.6201,44.5468,44.6017,29120.0
2019-01-30 10:20:00,48.72,48.75,48.68,48.73,39631.0,44.6017,44.6292,44.5651,44.6109,39631.0
2019-01-30 10:25:00,48.73,48.8,48.73,48.8,63556.0,44.6109,44.675,44.6109,44.675,63556.0
2019-01-30 10:30:00,48.8,48.84,48.76,48.83,29661.0,44.675,44.7116,44.6384,44.7024,29661.0
2019-01-30 10:35:00,48.83,48.84,48.79,48.81,41224.0,44.7024,44.7116,44.6658,44.6841,41224.0
2019-01-30 10:40:00,48.81,48.82,48.76,48.79,30864.0,44.6841,44.6933,44.6384,44.6658,30864.0
2019-01-30 10:45:00,48.79,48.8,48.75,48.75,23177.0,44.6658,44.675,44.6292,44.6292,23177.0
2019-01-30 10:50:00,48.74,48.77,48.73,48.75,45318.0,44.6201,44.6475,44.6109,44.6292,45318.0
2019-01-30 10:55:00,48.75,48.85,48.74,48.82,71931.0,44.6292,44.7208,44.6201,44.6933,71931.0
2019-01-30 11:00:00,48.82,48.83,48.77,48.79,71472.0,44.6933,44.7024,44.6475,44.6658,71472.0
2019-01-30 11:05:00,48.79,48.87,48.78,48.87,52874.0,44.6658,44.7391,44.6567,44.7391,52874.0
2019-01-30 11:10:00,48.86,48.88,48.81,48.81,25143.0,44.7299,44.7482,44.6841,44.6841,25143.0
2019-01-30 11:15:00,48.82,48.88,48.8,48.88,24677.0,44.6933,44.7482,44.675,44.7482,24677.0
2019-01-30 11:20:00,48.88,48.91,48.87,48.88,29756.0,44.7482,44.7757,44.7391,44.7482,29756.0
2019-01-30 11:25:00,48.88,48.88,48.79,48.79,35225.0,44.7482,44.7482,44.6658,44.6658,35225.0
2019-01-30 11:30:00,48.8,48.81,48.73,48.74,31584.0,44.675,44.6841,44.6109,44.6201,31584.0
2019-01-30 11:35:00,48.74,48.75,48.7,48.72,27346.0,44.6201,44.6292,44.5834,44.6017,27346.0
2019-01-30 11:40:00,48.73,48.74,48.71,48.72,16186.0,44.6109,44.6201,44.5926,44.6017,16186.0
2019-01-30 11:45:00,48.72,48.76,48.72,48.73,27994.0,44.6017,44.6384,44.6017,44.6109,27994.0
2019-01-30 11:50:00,48.74,48.77,48.71,48.77,25902.0,44.6201,44.6475,44.5926,44.6475,25902.0
2019-01-30 11:55:00,48.77,48.82,48.75,48.79,42808.0,44.6475,44.6933,44.6292,44.6658,42808.0
2019-01-30 12:00:00,48.78,48.82,48.77,48.82,20814.0,44.6567,44.6933,44.6475,44.6933,20814.0
2019-01-30 12:05:00,48.82,48.83,48.81,48.81,12691.0,44.6933,44.7024,44.6841,44.6841,12691.0
2019-01-30 12:10:00,48.82,48.82,48.8,48.8,13278.0,44.6933,44.6933,44.675,44.675,13278.0
2019-01-30 12:15:00,48.8,48.9,48.79,48.89,124205.0,44.675,44.7665,44.6658,44.7574,124205.0
2019-01-30 12:20:00,48.89,48.92,48.83,48.84,34038.0,44.7574,44.7848,44.7024,44.7116,34038.0
2019-01-30 12:25:00,48.84,48.86,48.79,48.8,24974.0,44.7116,44.7299,44.6658,44.675,24974.0
2019-01-30 12:30:00,48.79,48.82,48.79,48.81,30068.0,44.6658,44.6933,44.6658,44.6841,30068.0
2019-01-30 12:35:00,48.82,48.82,48.78,48.79,25860.0,44.6933,44.6933,44.6567,44.6658,25860.0
2019-01-30 12:40:00,48.78,48.79,48.74,48.76,35267.0,44.6567,44.6658,44.6201,44.6384,35267.0
2019-01-30 12:45:00,48.76,48.76,48.72,48.72,61442.0,44.6384,44.6384,44.6017,44.6017,61442.0
2019-01-30 12:50:00,48.73,48.75,48.72,48.74,12226.0,44.6109,44.6292,44.6017,44.6201,12226.0
2019-01-30 12:55:00,48.74,48.79,48.72,48.79,25898.0,44.6201,44.6658,44.6017,44.6658,25898.0
2019-01-30 13:00:00,48.79,48.83,48.78,48.79,35237.0,44.6658,44.7024,44.6567,44.6658,35237.0
2019-01-30 13:05:00,48.79,48.81,48.78,48.8,48630.0,44.6658,44.6841,44.6567,44.675,48630.0
2019-01-30 13:10:00,48.8,48.85,48.79,48.79,29811.0,44.675,44.7208,44.6658,44.6658,29811.0
2019-01-30 13:15:00,48.8,48.8,48.73,48.73,21006.0,44.675,44.675,44.6109,44.6109,21006.0
2019-01-30 13:20:00,48.73,48.74,48.67,48.7,28923.0,44.6109,44.6201,44.556,44.5834,28923.0
2019-01-30 13:25:00,48.7,48.72,48.69,48.72,35864.0,44.5834,44.6017,44.5743,44.6017,35864.0
2019-01-30 13:30:00,48.72,48.77,48.71,48.76,35382.0,44.6017,44.6475,44.5926,44.6384,35382.0
2019-01-30 13:35:00,48.76,48.79,48.75,48.78,72714.0,44.6384,44.6658,44.6292,44.6567,72714.0
2019-01-30 13:40:00,48.78,48.82,48.76,48.8,46652.0,44.6567,44.6933,44.6384,44.675,46652.0
2019-01-30 13:45:00,48.8,48.8,48.72,48.74,31597.0,44.675,44.675,44.6017,44.6201,31597.0
2019-01-30 13:50:00,48.73,48.76,48.71,48.71,27434.0,44.6109,44.6384,44.5926,44.5926,27434.0
2019-01-30 13:55:00,48.71,48.71,48.63,48.66,28000.0,44.5926,44.5926,44.5194,44.5468,28000.0
2019-01-30 14:00:00,48.66,48.95,48.64,48.9,103816.0,44.5468,44.8123,44.5285,44.7665,103816.0
2019-01-30 14:05:00,48.91,48.93,48.8,48.85,39316.0,44.7757,44.794,44.675,44.7208,39316.0
2019-01-30 14:10:00,48.85,49.0,48.83,48.98,43660.0,44.7208,44.8581,44.7024,44.8398,43660.0
2019-01-30 14:15:00,48.98,49.02,48.93,48.98,52919.0,44.8398,44.8764,44.794,44.8398,52919.0
2019-01-30 14:20:00,48.98,49.08,48.96,49.02,35914.0,44.8398,44.9313,44.8215,44.8764,35914.0
2019-01-30 14:25:00,49.02,49.05,48.97,48.98,26592.0,44.8764,44.9038,44.8306,44.8398,26592.0
2019-01-30 14:30:00,48.99,48.99,48.91,48.99,39570.0,44.8489,44.8489,44.7757,44.8489,39570.0
2019-01-30 14:35:00,48.98,49.02,48.92,48.96,60020.0,44.8398,44.8764,44.7848,44.8215,60020.0
2019-01-30 14:40:00,48.96,48.98,48.9,48.96,40921.0,44.8215,44.8398,44.7665,44.8215,40921.0
2019-01-30 14:45:00,48.96,49.06,48.95,49.06,59595.0,44.8215,44.913,44.8123,44.913,59595.0
2019-01-30 14:50:00,49.05,49.18,48.98,49.14,78423.0,44.9038,45.0229,44.8398,44.9862,78423.0
2019-01-30 14:55:00,49.13,49.18,49.09,49.14,89015.0,44.9771,45.0229,44.9405,44.9862,89015.0
2019-01-30 15:00:00,49.14,49.14,49.02,49.02,35391.0,44.9862,44.9862,44.8764,44.8764,35391.0
2019-01-30 15:05:00,49.02,49.02,48.96,48.96,47331.0,44.8764,44.8764,44.8215,44.8215,47331.0
2019-01-30 15:10:00,48.95,49.01,48.92,48.98,56903.0,44.8123,44.8672,44.7848,44.8398,56903.0
2019-01-30 15:15:00,48.98,49.05,48.98,49.05,63611.0,44.8398,44.9038,44.8398,44.9038,63611.0
2019-01-30 15:20:00,49.06,49.09,49.04,49.04,76003.0,44.913,44.9405,44.8947,44.8947,76003.0
2019-01-30 15:25:00,49.04,49.04,48.97,49.01,62732.0,44.8947,44.8947,44.8306,44.8672,62732.0
2019-01-30 15:30:00,49.0,49.0,48.91,48.92,88939.0,44.8581,44.8581,44.7757,44.7848,88939.0
2019-01-30 15:35:00,48.93,48.97,48.91,48.93,80899.0,44.794,44.8306,44.7757,44.794,80899.0
2019-01-30 15:40:00,48.93,48.94,48.84,48.86,105067.0,44.794,44.8031,44.7116,44.7299,105067.0
2019-01-30 15:45:00,48.85,48.92,48.84,48.89,100285.0,44.7208,44.7848,44.7116,44.7574,100285.0
2019-01-30 15:50:00,48.88,48.89,48.81,48.85,131381.0,44.7482,44.7574,44.6841,44.7208,131381.0
2019-01-30 15:55:00,48.86,48.97,48.85,48.9,388584.0,44.7299,44.8306,44.7208,44.7665,388584.0
2019-01-31 09:30:00,48.82,49.11,48.75,49.02,154931.0,44.6933,44.9588,44.6292,44.8764,154931.0
2019-01-31 09:35:00,49.0,49.04,48.85,48.85,79192.0,44.8581,44.8947,44.7208,44.7208,79192.0
2019-01-31 09:40:00,48.88,49.05,48.88,49.01,48613.0,44.7482,44.9038,44.7482,44.8672,48613.0
2019-01-31 09:45:00,49.01,49.11,48.94,49.04,41055.0,44.8672,44.9588,44.8031,44.8947,41055.0
2019-01-31 09:50:00,49.04,49.12,49.02,49.07,44682.0,44.8947,44.9679,44.8764,44.9222,44682.0
2019-01-31 09:55:00,49.06,49.09,48.94,48.97,51507.0,44.913,44.9405,44.8031,44.8306,51507.0
2019-01-31 10:00:00,48.96,49.07,48.9,49.04,56665.0,44.8215,44.9222,44.7665,44.8947,56665.0
2019-01-31 10:05:00,49.05,49.11,49.03,49.11,38889.0,44.9038,44.9588,44.8855,44.9588,38889.0
2019-01-31 10:10:00,49.11,49.14,49.07,49.12,51582.0,44.9588,44.9862,44.9222,44.9679,51582.0
2019-01-31 10:15:00,49.11,49.12,49.07,49.1,45550.0,44.9588,44.9679,44.9222,44.9496,45550.0
2019-01-31 10:20:00,49.1,49.13,49.07,49.13,50845.0,44.9496,44.9771,44.9222,44.9771,50845.0
2019-01-31 10:25:00,49.13,49.19,49.11,49.14,47721.0,44.9771,45.032,44.9588,44.9862,47721.0
2019-01-31 10:30:00,49.15,49.21,49.11,49.13,59443.0,44.9954,45.0503,44.9588,44.9771,59443.0
2019-01-31 10:35:00,49.13,49.15,49.03,49.03,51900.0,44.9771,44.9954,44.8855,44.8855,51900.0
2019-01-31 10:40:00,49.03,49.1,49.02,49.06,75951.0,44.8855,44.9496,44.8764,44.913,75951.0
2019-01-31 10:45:00,49.05,49.07,49.01,49.01,49231.0,44.9038,44.9222,44.8672,44.8672,49231.0
2019-01-31 10:50:00,49.02,49.04,48.95,48.95,38261.0,44.8764,44.8947,44.8123,44.8123,38261.0
2019-01-31 10:55:00,48.95,48.97,48.84,48.89,37837.0,44.8123,44.8306,44.7116,44.7574,37837.0
2019-01-31 11:00:00,48.9,48.96,48.85,48.94,71203.0,44.7665,44.8215,44.7208,44.8031,71203.0
2019-01-31 11:05:00,48.95,48.95,48.86,48.9,39687.0,44.8123,44.8123,44.7299,44.7665,39687.0
2019-01-31 11:10:00,48.9,48.94,48.85,48.87,32374.0,44.7665,44.8031,44.7208,44.7391,32374.0
2019-01-31 11:15:00,48.88,48.9,48.87,48.9,39840.0,44.7482,44.7665,44.7391,44.7665,39840.0
2019-01-31 11:20:00,48.9,48.97,48.89,48.95,38735.0,44.7665,44.8306,44.7574,44.8123,38735.0
2019-01-31 11:25:00,48.95,48.96,48.93,48.94,25888.0,44.8123,44.8215,44.794,44.8031,25888.0
2019-01-31 11:30:00,48.93,48.96,48.92,48.96,48231.0,44.794,44.8215,44.7848,44.8215,48231.0
2019-01-31 11:35:00,48.95,48.96,48.92,48.96,49234.0,44.8123,44.8215,44.7848,44.8215,49234.0
2019-01-31 11:40:00,48.95,48.96,48.92,48.92,42766.0,44.8123,44.8215,44.7848,44.7848,42766.0
2019-01-31 11:45:00,48.92,48.97,48.92,48.96,74293.0,44.7848,44.8306,44.7848,44.8215,74293.0
2019-01-31 11:50:00,48.96,49.0,48.93,49.0,57229.0,44.8215,44.8581,44.794,44.8581,57229.0
2019-01-31 11:55:00,49.0,49.08,49.0,49.04,66442.0,44.8581,44.9313,44.8581,44.8947,66442.0
2019-01-31 12:00:00,49.03,49.1,49.01,49.07,49428.0,44.8855,44.9496,44.8672,44.9222,49428.0
2019-01-31 12:05:00,49.08,49.15,49.04,49.1,102571.0,44.9313,44.9954,44.8947,44.9496,102571.0
2019-01-31 12:10:00,49.09,49.11,49.05,49.1,31853.0,44.9405,44.9588,44.9038,44.9496,31853.0
2019-01-31 12:15:00,49.1,49.15,49.09,49.11,34088.0,44.9496,44.9954,44.9405,44.9588,34088.0
2019-01-31 12:20:00,49.11,49.18,49.06,49.15,58265.0,44.9588,45.0229,44.913,44.9954,58265.0
2019-01-31 12:25:00,49.15,49.15,49.11,49.12,48794.0,44.9954,44.9954,44.9588,44.9679,48794.0
2019-01-31 12:30:00,49.12,49.12,49.08,49.09,25251.0,44.9679,44.9679,44.9313,44.9405,25251.0
2019-01-31 12:35:00,49.08,49.12,49.06,49.12,50674.0,44.9313,44.9679,44.913,44.9679,50674.0
2019-01-31 12:40:00,49.12,49.14,48.99,49.0,47679.0,44.9679,44.9862,44.8489,44.8581,47679.0
2019-01-31 12:45:00,49.0,49.03,48.97,48.98,57149.0,44.8581,44.8855,44.8306,44.8398,57149.0
2019-01-31 12:50:00,48.99,49.02,48.97,48.98,35159.0,44.8489,44.8764,44.8306,44.8398,35159.0
2019-01-31 12:55:00,48.98,49.0,48.97,48.98,18998.0,44.8398,44.8581,44.8306,44.8398,18998.0
2019-01-31 13:00:00,48.99,49.02,48.95,48.99,70382.0,44.8489,44.8764,44.8123,44.8489,70382.0
2019-01-31 13:05:00,48.99,49.06,48.98,49.05,28455.0,44.8489,44.913,44.8398,44.9038,28455.0
2019-01-31 13:10:00,49.06,49.06,48.98,48.99,32205.0,44.913,44.913,44.8398,44.8489,32205.0
2019-01-31 13:15:00,49.0,49.05,48.99,49.02,34957.0,44.8581,44.9038,44.8489,44.8764,34957.0
2019-01-31 13:20:00,49.02,49.05,49.02,49.05,14351.0,44.8764,44.9038,44.8764,44.9038,14351.0
2019-01-31 13:25:00,49.05,49.06,48.96,48.97,62114.0,44.9038,44.913,44.8215,44.8306,62114.0
2019-01-31 13:30:00,48.97,49.0,48.96,48.98,30735.0,44.8306,44.8581,44.8215,44.8398,30735.0
2019-01-31 13:35:00,48.98,49.04,48.94,49.04,84594.0,44.8398,44.8947,44.8031,44.8947,84594.0
2019-01-31 13:40:00,49.03,49.04,49.0,49.02,39953.0,44.8855,44.8947,44.8581,44.8764,39953.0
2019-01-31 13:45:00,49.02,49.02,48.96,48.99,55135.0,44.8764,44.8764,44.8215,44.8489,55135.0
2019-01-31 13:50:00,48.98,49.0,48.94,48.98,37333.0,44.8398,44.8581,44.8031,44.8398,37333.0
2019-01-31 13:55:00,48.98,48.99,48.96,48.97,36418.0,44.8398,44.8489,44.8215,44.8306,36418.0
2019-01-31 14:00:00,48.96,49.03,48.96,48.99,86512.0,44.8215,44.8855,44.8215,44.8489,86512.0
2019-01-31 14:05:00,48.98,49.01,48.96,49.0,55739.0,44.8398,44.8672,44.8215,44.8581,55739.0
2019-01-31 14:10:00,49.01,49.02,48.89,48.91,35809.0,44.8672,44.8764,44.7574,44.7757,35809.0
2019-01-31 14:15:00,48.91,48.93,48.88,48.93,53966.0,44.7757,44.794,44.7482,44.794,53966.0
2019-01-31 14:20:00,48.92,48.97,48.92,48.97,40939.0,44.7848,44.8306,44.7848,44.8306,40939.0
2019-01-31 14:25:00,48.96,48.97,48.91,48.94,56836.0,44.8215,44.8306,44.7757,44.8031,56836.0
2019-01-31 14:30:00,48.94,48.96,48.89,48.92,69094.0,44.8031,44.8215,44.7574,44.7848,69094.0
2019-01-31 14:35:00,48.93,48.99,48.9,48.97,72821.0,44.794,44.8489,44.7665,44.8306,72821.0
2019-01-31 14:40:00,48.97,48.99,48.96,48.97,59884.0,44.8306,44.8489,44.8215,44.8306,59884.0
2019-01-31 14:45:00,48.97,49.02,48.95,49.02,61706.0,44.8306,44.8764,44.8123,44.8764,61706.0
2019-01-31 14:50:00,49.02,49.09,49.01,49.09,139615.0,44.8764,44.9405,44.8672,44.9405,139615.0
2019-01-31 14:55:00,49.09,49.12,49.03,49.04,80887.0,44.9405,44.9679,44.8855,44.8947,80887.0
2019-01-31 15:00:00,49.03,49.04,48.99,49.0,71855.0,44.8855,44.8947,44.8489,44.8581,71855.0
2019-01-31 15:05:00,49.0,49.01,48.97,49.0,76002.0,44.8581,44.8672,44.8306,44.8581,76002.0
2019-01-31 15:10:00,49.0,49.0,48.86,48.9,114983.0,44.8581,44.8581,44.7299,44.7665,114983.0
2019-01-31 15:15:00,48.91,48.93,48.86,48.9,70606.0,44.7757,44.794,44.7299,44.7665,70606.0
2019-01-31 15:20:00,48.91,48.96,48.9,48.96,60842.0,44.7757,44.8215,44.7665,44.8215,60842.0
2019-01-31 15:25:00,48.96,49.05,48.94,49.04,98656.0,44.8215,44.9038,44.8031,44.8947,98656.0
2019-01-31 15:30:00,49.04,49.08,48.99,49.0,199235.0,44.8947,44.9313,44.8489,44.8581,199235.0
2019-01-31 15:35:00,48.99,49.11,48.98,49.04,303459.0,44.8489,44.9588,44.8398,44.8947,303459.0
2019-01-31 15:40:00,49.04,49.04,48.94,49.0,158076.0,44.8947,44.8947,44.8031,44.8581,158076.0
2019-01-31 15:45:00,49.0,49.09,48.99,49.09,176956.0,44.8581,44.9405,44.8489,44.9405,176956.0
2019-01-31 15:50:00,49.09,49.27,49.08,49.26,283247.0,44.9405,45.1053,44.9313,45.0961,283247.0
2019-01-31 15:55:00,49.27,49.72,49.25,49.65,1725735.0,45.1053,45.5172,45.0869,45.4531,1725735.0
2019-02-01 09:30:00,49.5,49.54,49.28,49.45,256319.0,45.3158,45.3524,45.1144,45.27,256319.0
2019-02-01 09:35:00,49.46,49.59,49.36,49.54,111392.0,45.2792,45.3982,45.1876,45.3524,111392.0
2019-02-01 09:40:00,49.54,49.69,49.54,49.56,103759.0,45.3524,45.4897,45.3524,45.3707,103759.0
2019-02-01 09:45:00,49.56,49.64,49.48,49.48,87794.0,45.3707,45.444,45.2975,45.2975,87794.0
2019-02-01 09:50:00,49.48,49.48,49.25,49.3,91709.0,45.2975,45.2975,45.0869,45.1327,91709.0
2019-02-01 09:55:00,49.3,49.33,49.09,49.12,100441.0,45.1327,45.1602,44.9405,44.9679,100441.0
2019-02-01 10:00:00,49.12,49.22,48.97,49.14,106518.0,44.9679,45.0595,44.8306,44.9862,106518.0
2019-02-01 10:05:00,49.15,49.21,49.08,49.17,79555.0,44.9954,45.0503,44.9313,45.0137,79555.0
2019-02-01 10:10:00,49.17,49.28,49.16,49.22,108660.0,45.0137,45.1144,45.0045,45.0595,108660.0
2019-02-01 10:15:00,49.22,49.29,49.2,49.22,58530.0,45.0595,45.1236,45.0412,45.0595,58530.0
2019-02-01 10:20:00,49.21,49.28,49.17,49.25,50834.0,45.0503,45.1144,45.0137,45.0869,50834.0
2019-02-01 10:25:00,49.25,49.27,49.15,49.16,62343.0,45.0869,45.1053,44.9954,45.0045,62343.0
2019-02-01 10:30:00,49.17,49.19,49.1,49.16,83464.0,45.0137,45.032,44.9496,45.0045,83464.0
2019-02-01 10:35:00,49.16,49.16,49.04,49.07,70236.0,45.0045,45.0045,44.8947,44.9222,70236.0
2019-02-01 10:40:00,49.07,49.13,49.06,49.1,79590.0,44.9222,44.9771,44.913,44.9496,79590.0
2019-02-01 10:45:00,49.1,49.13,48.97,48.97,112995.0,44.9496,44.9771,44.8306,44.8306,112995.0
2019-02-01 10:50:00,48.96,48.98,48.87,48.91,79843.0,44.8215,44.8398,44.7391,44.7757,79843.0
2019-02-01 10:55:00,48.91,48.91,48.76,48.78,83069.0,44.7757,44.7757,44.6384,44.6567,83069.0
2019-02-01 11:00:00,48.78,48.81,48.72,48.73,145103.0,44.6567,44.6841,44.6017,44.6109,145103.0
2019-02-01 11:05:00,48.73,48.86,48.72,48.82,64653.0,44.6109,44.7299,44.6017,44.6933,64653.0
2019-02-01 11:10:00,48.82,48.86,48.76,48.84,49531.0,44.6933,44.7299,44.6384,44.7116,49531.0
2019-02-01 11:15:00,48.84,48.9,48.8,48.82,57497.0,44.7116,44.7665,44.675,44.6933,57497.0
2019-02-01 11:20:00,48.83,48.85,48.78,48.83,102186.0,44.7024,44.7208,44.6567,44.7024,102186.0
2019-02-01 11:25:00,48.83,48.89,48.81,48.87,71955.0,44.7024,44.7574,44.6841,44.7391,71955.0
2019-02-01 11:30:00,48.86,48.88,48.79,48.81,50341.0,44.7299,44.7482,44.6658,44.6841,50341.0
2019-02-01 11:35:00,48.81,48.86,48.79,48.83,62816.0,44.6841,44.7299,44.6658,44.7024,62816.0
2019-02-01 11:40:00,48.83,48.87,48.81,48.87,80037.0,44.7024,44.7391,44.6841,44.7391,80037.0
2019-02-01 11:45:00,48.87,48.88,48.83,48.87,64490.0,44.7391,44.7482,44.7024,44.7391,64490.0
2019-02-01 11:50:00,48.87,48.97,48.87,48.97,81891.0,44.7391,44.8306,44.7391,44.8306,81891.0
2019-02-01 11:55:00,48.97,48.98,48.95,48.95,32679.0,44.8306,44.8398,44.8123,44.8123,32679.0
2019-02-01 12:00:00,48.95,49.03,48.93,49.0,117297.0,44.8123,44.8855,44.794,44.8581,117297.0
2019-02-01 12:05:00,49.01,49.01,48.96,48.96,85414.0,44.8672,44.8672,44.8215,44.8215,85414.0
2019-02-01 12:10:00,48.96,49.01,48.96,48.97,39215.0,44.8215,44.8672,44.8215,44.8306,39215.0
2019-02-01 12:15:00,48.97,49.04,48.97,48.99,60283.0,44.8306,44.8947,44.8306,44.8489,60283.0
2019-02-01 12:20:00,48.99,49.02,48.92,48.92,44170.0,44.8489,44.8764,44.7848,44.7848,44170.0
2019-02-01 12:25:00,48.91,48.96,48.9,48.96,31855.0,44.7757,44.8215,44.7665,44.8215,31855.0
2019-02-01 12:30:00,48.95,48.98,48.94,48.95,38444.0,44.8123,44.8398,44.8031,44.8123,38444.0
2019-02-01 12:35:00,48.96,48.97,48.92,48.92,38757.0,44.8215,44.8306,44.7848,44.7848,38757.0
2019-02-01 12:40:00,48.91,48.94,48.89,48.93,42414.0,44.7757,44.8031,44.7574,44.794,42414.0
2019-02-01 12:45:00,48.93,48.95,48.89,48.95,81896.0,44.794,44.8123,44.7574,44.8123,81896.0
2019-02-01 12:50:00,48.95,48.97,48.94,48.94,77626.0,44.8123,44.8306,44.8031,44.8031,77626.0
2019-02-01 12:55:00,48.94,48.96,48.89,48.9,94840.0,44.8031,44.8215,44.7574,44.7665,94840.0
2019-02-01 13:00:00,48.9,48.91,48.86,48.87,50280.0,44.7665,44.7757,44.7299,44.7391,50280.0
2019-02-01 13:05:00,48.87,48.93,48.81,48.91,62975.0,44.7391,44.794,44.6841,44.7757,62975.0
2019-02-01 13:10:00,48.92,48.93,48.91,48.93,45315.0,44.7848,44.794,44.7757,44.794,45315.0
2019-02-01 13:15:00,48.92,48.94,48.91,48.91,49470.0,44.7848,44.8031,44.7757,44.7757,49470.0
2019-02-01 13:20:00,48.92,48.93,48.87,48.88,32729.0,44.7848,44.794,44.7391,44.7482,32729.0
2019-02-01 13:25:00,48.88,48.95,48.87,48.9,82525.0,44.7482,44.8123,44.7391,44.7665,82525.0
2019-02-01 13:30:00,48.9,48.91,48.88,48.89,114988.0,44.7665,44.7757,44.7482,44.7574,114988.0
2019-02-01 13:35:00,48.89,48.9,48.87,48.89,84333.0,44.7574,44.7665,44.7391,44.7574,84333.0
2019-02-01 13:40:00,48.89,48.9,48.84,48.84,305712.0,44.7574,44.7665,44.7116,44.7116,305712.0
2019-02-01 13:45:00,48.83,48.85,48.8,48.84,44589.0,44.7024,44.7208,44.675,44.7116,44589.0
2019-02-01 13:50:00,48.84,48.84,48.78,48.79,68594.0,44.7116,44.7116,44.6567,44.6658,68594.0
2019-02-01 13:55:00,48.79,48.85,48.79,48.83,51593.0,44.6658,44.7208,44.6658,44.7024,51593.0
2019-02-01 14:00:00,48.82,48.86,48.8,48.84,133056.0,44.6933,44.7299,44.675,44.7116,133056.0
2019-02-01 14:05:00,48.83,48.85,48.82,48.84,122122.0,44.7024,44.7208,44.6933,44.7116,122122.0
2019-02-01 14:10:00,48.84,48.86,48.82,48.83,93495.0,44.7116,44.7299,44.6933,44.7024,93495.0
2019-02-01 14:15:00,48.84,48.85,48.81,48.82,119689.0,44.7116,44.7208,44.6841,44.6933,119689.0
2019-02-01 14:20:00,48.82,48.85,48.8,48.8,63653.0,44.6933,44.7208,44.675,44.675,63653.0
2019-02-01 14:25:00,48.81,48.84,48.77,48.8,54147.0,44.6841,44.7116,44.6475,44.675,54147.0
2019-02-01 14:30:00,48.8,48.86,48.8,48.83,87106.0,44.675,44.7299,44.675,44.7024,87106.0
2019-02-01 14:35:00,48.83,48.86,48.8,48.83,74785.0,44.7024,44.7299,44.675,44.7024,74785.0
2019-02-01 14:40:00,48.83,48.85,48.8,48.83,77217.0,44.7024,44.7208,44.675,44.7024,77217.0
2019-02-01 14:45:00,48.82,48.84,48.77,48.79,70764.0,44.6933,44.7116,44.6475,44.6658,70764.0
2019-02-01 14:50:00,48.8,48.84,48.73,48.74,74369.0,44.675,44.7116,44.6109,44.6201,74369.0
2019-02-01 14:55:00,48.74,48.75,48.7,48.72,56615.0,44.6201,44.6292,44.5834,44.6017,56615.0
2019-02-01 15:00:00,48.72,48.76,48.69,48.73,109536.0,44.6017,44.6384,44.5743,44.6109,109536.0
2019-02-01 15:05:00,48.74,48.76,48.71,48.72,78225.0,44.6201,44.6384,44.5926,44.6017,78225.0
2019-02-01 15:10:00,48.72,48.73,48.65,48.67,840397.0,44.6017,44.6109,44.5377,44.556,840397.0
2019-02-01 15:15:00,48.66,48.72,48.66,48.7,122745.0,44.5468,44.6017,44.5468,44.5834,122745.0
2019-02-01 15:20:00,48.71,48.77,48.7,48.75,113460.0,44.5926,44.6475,44.5834,44.6292,113460.0
2019-02-01 15:25:00,48.75,48.77,48.7,48.77,79266.0,44.6292,44.6475,44.5834,44.6475,79266.0
2019-02-01 15:30:00,48.77,48.92,48.76,48.86,91274.0,44.6475,44.7848,44.6384,44.7299,91274.0
2019-02-01 15:35:00,48.86,48.92,48.84,48.86,106565.0,44.7299,44.7848,44.7116,44.7299,106565.0
2019-02-01 15:40:00,48.86,48.87,48.82,48.87,84825.0,44.7299,44.7391,44.6933,44.7391,84825.0
2019-02-01 15:45:00,48.87,48.91,48.83,48.84,99221.0,44.7391,44.7757,44.7024,44.7116,99221.0
2019-02-01 15:50:00,48.85,48.85,48.79,48.8,210017.0,44.7208,44.7208,44.6658,44.675,210017.0
2019-02-01 15:55:00,48.8,48.9,48.79,48.89,594828.0,44.675,44.7665,44.6658,44.7574,594828.0
2019-02-04 09:30:00,48.86,48.9,48.59,48.73,133344.0,44.7299,44.7665,44.4827,44.6109,133344.0
2019-02-04 09:35:00,48.71,48.71,48.58,48.66,57184.0,44.5926,44.5926,44.4736,44.5468,57184.0
2019-02-04 09:40:00,48.66,48.72,48.58,48.58,48585.0,44.5468,44.6017,44.4736,44.4736,48585.0
2019-02-04 09:45:00,48.58,48.76,48.54,48.72,39275.0,44.4736,44.6384,44.437,44.6017,39275.0
2019-02-04 09:50:00,48.72,48.77,48.67,48.7,48287.0,44.6017,44.6475,44.556,44.5834,48287.0
2019-02-04 09:55:00,48.7,48.7,48.52,48.52,48526.0,44.5834,44.5834,44.4186,44.4186,48526.0
2019-02-04 10:00:00,48.52,48.53,48.3,48.31,113762.0,44.4186,44.4278,44.2172,44.2264,113762.0
2019-02-04 10:05:00,48.29,48.32,48.19,48.28,133443.0,44.2081,44.2356,44.1165,44.1989,133443.0
2019-02-04 10:10:00,48.28,48.37,48.23,48.34,94443.0,44.1989,44.2813,44.1532,44.2539,94443.0
2019-02-04 10:15:00,48.34,48.38,48.29,48.29,44618.0,44.2539,44.2905,44.2081,44.2081,44618.0
2019-02-04 10:20:00,48.29,48.36,48.24,48.25,44559.0,44.2081,44.2722,44.1623,44.1715,44559.0
2019-02-04 10:25:00,48.25,48.29,48.21,48.26,35756.0,44.1715,44.2081,44.1349,44.1806,35756.0
2019-02-04 10:30:00,48.26,48.3,48.23,48.27,60185.0,44.1806,44.2172,44.1532,44.1898,60185.0
2019-02-04 10:35:00,48.28,48.31,48.25,48.28,92171.0,44.1989,44.2264,44.1715,44.1989,92171.0
2019-02-04 10:40:00,48.28,48.36,48.26,48.36,100142.0,44.1989,44.2722,44.1806,44.2722,100142.0
2019-02-04 10:45:00,48.36,48.49,48.36,48.48,69307.0,44.2722,44.3912,44.2722,44.382,69307.0
2019-02-04 10:50:00,48.48,48.49,48.42,48.47,73050.0,44.382,44.3912,44.3271,44.3729,73050.0
2019-02-04 10:55:00,48.47,48.48,48.4,48.44,35835.0,44.3729,44.382,44.3088,44.3454,35835.0
2019-02-04 11:00:00,48.43,48.49,48.42,48.48,35424.0,44.3363,44.3912,44.3271,44.382,35424.0
2019-02-04 11:05:00,48.49,48.53,48.47,48.52,42813.0,44.3912,44.4278,44.3729,44.4186,42813.0
2019-02-04 11:10:00,48.52,48.53,48.47,48.5,33173.0,44.4186,44.4278,44.3729,44.4003,33173.0
2019-02-04 11:15:00,48.5,48.54,48.49,48.52,55752.0,44.4003,44.437,44.3912,44.4186,55752.0
2019-02-04 11:20:00,48.53,48.64,48.52,48.62,26629.0,44.4278,44.5285,44.4186,44.5102,26629.0
2019-02-04 11:25:00,48.62,48.63,48.59,48.61,46965.0,44.5102,44.5194,44.4827,44.501,46965.0
2019-02-04 11:30:00,48.61,48.62,48.59,48.62,53636.0,44.501,44.5102,44.4827,44.5102,53636.0
2019-02-04 11:35:00,48.63,48.73,48.63,48.7,30060.0,44.5194,44.6109,44.5194,44.5834,30060.0
2019-02-04 11:40:00,48.7,48.71,48.66,48.68,43269.0,44.5834,44.5926,44.5468,44.5651,43269.0
2019-02-04 11:45:00,48.68,48.72,48.67,48.71,23384.0,44.5651,44.6017,44.556,44.5926,23384.0
2019-02-04 11:50:00,48.72,48.77,48.69,48.7,34835.0,44.6017,44.6475,44.5743,44.5834,34835.0
2019-02-04 11:55:00,48.7,48.71,48.64,48.71,32748.0,44.5834,44.5926,44.5285,44.5926,32748.0
2019-02-04 12:00:00,48.71,48.75,48.69,48.75,13154.0,44.5926,44.6292,44.5743,44.6292,13154.0
2019-02-04 12:05:00,48.75,48.79,48.75,48.75,34264.0,44.6292,44.6658,44.6292,44.6292,34264.0
2019-02-04 12:10:00,48.75,48.78,48.75,48.77,36799.0,44.6292,44.6567,44.6292,44.6475,36799.0
2019-02-04 12:15:00,48.77,48.77,48.72,48.77,32639.0,44.6475,44.6475,44.6017,44.6475,32639.0
2019-02-04 12:20:00,48.77,48.77,48.72,48.73,31895.0,44.6475,44.6475,44.6017,44.6109,31895.0
2019-02-04 12:25:00,48.72,48.75,48.72,48.72,34211.0,44.6017,44.6292,44.6017,44.6017,34211.0
2019-02-04 12:30:00,48.73,48.74,48.68,48.69,149587.0,44.6109,44.6201,44.5651,44.5743,149587.0
2019-02-04 12:35:00,48.69,48.7,48.64,48.65,35762.0,44.5743,44.5834,44.5285,44.5377,35762.0
2019-02-04 12:40:00,48.65,48.66,48.64,48.66,18592.0,44.5377,44.5468,44.5285,44.5468,18592.0
2019-02-04 12:45:00,48.66,48.66,48.62,48.65,46727.0,44.5468,44.5468,44.5102,44.5377,46727.0
2019-02-04 12:50:00,48.65,48.67,48.64,48.67,28945.0,44.5377,44.556,44.5285,44.556,28945.0
2019-02-04 12:55:00,48.66,48.69,48.63,48.64,43353.0,44.5468,44.5743,44.5194,44.5285,43353.0
2019-02-04 13:00:00,48.64,48.68,48.63,48.67,36534.0,44.5285,44.5651,44.5194,44.556,36534.0
2019-02-04 13:05:00,48.68,48.77,48.67,48.75,68125.0,44.5651,44.6475,44.556,44.6292,68125.0
2019-02-04 13:10:00,48.75,48.83,48.73,48.82,57242.0,44.6292,44.7024,44.6109,44.6933,57242.0
2019-02-04 13:15:00,48.82,48.89,48.82,48.89,29984.0,44.6933,44.7574,44.6933,44.7574,29984.0
2019-02-04 13:20:00,48.88,48.9,48.86,48.87,27650.0,44.7482,44.7665,44.7299,44.7391,27650.0
2019-02-04 13:25:00,48.87,48.87,48.82,48.82,21588.0,44.7391,44.7391,44.6933,44.6933,21588.0
2019-02-04 13:30:00,48.83,48.87,48.79,48.8,49713.0,44.7024,44.7391,44.6658,44.675,49713.0
2019-02-04 13:35:00,48.8,48.82,48.76,48.8,39781.0,44.675,44.6933,44.6384,44.675,39781.0
2019-02-04 13:40:00,48.8,48.82,48.78,48.82,39183.0,44.675,44.6933,44.6567,44.6933,39183.0
2019-02-04 13:45:00,48.82,48.91,48.81,48.9,74531.0,44.6933,44.7757,44.6841,44.7665,74531.0
2019-02-04 13:50:00,48.89,48.92,48.87,48.88,25355.0,44.7574,44.7848,44.7391,44.7482,25355.0
2019-02-04 13:55:00,48.88,48.9,48.87,48.88,24631.0,44.7482,44.7665,44.7391,44.7482,24631.0
2019-02-04 14:00:00,48.88,48.92,48.85,48.89,55625.0,44.7482,44.7848,44.7208,44.7574,55625.0
2019-02-04 14:05:00,48.88,48.96,48.87,48.95,134593.0,44.7482,44.8215,44.7391,44.8123,134593.0
2019-02-04 14:10:00,48.95,49.0,48.95,48.96,21323.0,44.8123,44.8581,44.8123,44.8215,21323.0
2019-02-04 14:15:00,48.97,48.97,48.89,48.89,32892.0,44.8306,44.8306,44.7574,44.7574,32892.0
2019-02-04 14:20:00,48.9,48.9,48.86,48.88,26510.0,44.7665,44.7665,44.7299,44.7482,26510.0
2019-02-04 14:25:00,48.89,48.89,48.83,48.84,29324.0,44.7574,44.7574,44.7024,44.7116,29324.0
2019-02-04 14:30:00,48.84,48.84,48.81,48.83,26481.0,44.7116,44.7116,44.6841,44.7024,26481.0
2019-02-04 14:35:00,48.83,48.86,48.82,48.86,22637.0,44.7024,44.7299,44.6933,44.7299,22637.0
2019-02-04 14:40:00,48.86,48.89,48.85,48.87,30281.0,44.7299,44.7574,44.7208,44.7391,30281.0
2019-02-04 14:45:00,48.87,48.87,48.8,48.82,39396.0,44.7391,44.7391,44.675,44.6933,39396.0
2019-02-04 14:50:00,48.83,48.87,48.81,48.86,41446.0,44.7024,44.7391,44.6841,44.7299,41446.0
2019-02-04 14:55:00,48.86,48.91,48.84,48.91,37065.0,44.7299,44.7757,44.7116,44.7757,37065.0
2019-02-04 15:00:00,48.91,48.91,48.87,48.9,27822.0,44.7757,44.7757,44.7391,44.7665,27822.0
2019-02-04 15:05:00,48.91,48.94,48.9,48.93,32435.0,44.7757,44.8031,44.7665,44.794,32435.0
2019-02-04 15:10:00,48.93,48.95,48.91,48.92,24149.0,44.794,44.8123,44.7757,44.7848,24149.0
2019-02-04 15:15:00,48.91,48.92,48.86,48.87,51159.0,44.7757,44.7848,44.7299,44.7391,51159.0
2019-02-04 15:20:00,48.86,48.89,48.85,48.87,49989.0,44.7299,44.7574,44.7208,44.7391,49989.0
2019-02-04 15:25:00,48.86,48.88,48.83,48.86,57407.0,44.7299,44.7482,44.7024,44.7299,57407.0
2019-02-04 15:30:00,48.86,48.86,48.8,48.82,78777.0,44.7299,44.7299,44.675,44.6933,78777.0
2019-02-04 15:35:00,48.82,48.84,48.8,48.81,58452.0,44.6933,44.7116,44.675,44.6841,58452.0
2019-02-04 15:40:00,48.82,48.88,48.81,48.87,101176.0,44.6933,44.7482,44.6841,44.7391,101176.0
2019-02-04 15:45:00,48.87,48.92,48.86,48.91,84228.0,44.7391,44.7848,44.7299,44.7757,84228.0
2019-02-04 15:50:00,48.91,48.93,48.85,48.91,133774.0,44.7757,44.794,44.7208,44.7757,133774.0
2019-02-04 15:55:00,48.91,48.98,48.91,48.98,243615.0,44.7757,44.8398,44.7757,44.8398,243615.0
2019-02-05 09:30:00,49.13,49.22,48.93,49.01,151876.0,44.9771,45.0595,44.794,44.8672,151876.0
2019-02-05 09:35:00,49.05,49.11,48.91,49.03,30867.0,44.9038,44.9588,44.7757,44.8855,30867.0
2019-02-05 09:40:00,49.05,49.05,48.89,48.89,64278.0,44.9038,44.9038,44.7574,44.7574,64278.0
2019-02-05 09:45:00,48.89,48.93,48.82,48.83,61802.0,44.7574,44.794,44.6933,44.7024,61802.0
2019-02-05 09:50:00,48.83,48.96,48.82,48.94,61725.0,44.7024,44.8215,44.6933,44.8031,61725.0
2019-02-05 09:55:00,48.94,48.96,48.82,48.86,69031.0,44.8031,44.8215,44.6933,44.7299,69031.0
2019-02-05 10:00:00,48.86,48.87,48.78,48.85,119360.0,44.7299,44.7391,44.6567,44.7208,119360.0
2019-02-05 10:05:00,48.85,49.0,48.83,48.95,53994.0,44.7208,44.8581,44.7024,44.8123,53994.0
2019-02-05 10:10:00,48.94,48.99,48.93,48.97,24266.0,44.8031,44.8489,44.794,44.8306,24266.0
2019-02-05 10:15:00,48.97,48.98,48.93,48.97,68774.0,44.8306,44.8398,44.794,44.8306,68774.0
2019-02-05 10:20:00,48.98,49.07,48.97,49.05,45838.0,44.8398,44.9222,44.8306,44.9038,45838.0
2019-02-05 10:25:00,49.05,49.09,48.99,49.07,113566.0,44.9038,44.9405,44.8489,44.9222,113566.0
2019-02-05 10:30:00,49.07,49.09,48.99,49.01,87028.0,44.9222,44.9405,44.8489,44.8672,87028.0
2019-02-05 10:35:00,49.0,49.07,49.0,49.01,46942.0,44.8581,44.9222,44.8581,44.8672,46942.0
2019-02-05 10:40:00,49.02,49.03,48.97,48.99,57406.0,44.8764,44.8855,44.8306,44.8489,57406.0
2019-02-05 10:45:00,48.99,49.02,48.95,48.95,56906.0,44.8489,44.8764,44.8123,44.8123,56906.0
2019-02-05 10:50:00,48.94,48.96,48.92,48.96,47816.0,44.8031,44.8215,44.7848,44.8215,47816.0
2019-02-05 10:55:00,48.96,48.96,48.92,48.94,67808.0,44.8215,44.8215,44.7848,44.8031,67808.0
2019-02-05 11:00:00,48.94,49.0,48.93,48.98,69232.0,44.8031,44.8581,44.794,44.8398,69232.0
2019-02-05 11:05:00,48.97,49.02,48.96,49.0,43006.0,44.8306,44.8764,44.8215,44.8581,43006.0
2019-02-05 11:10:00,49.0,49.0,48.94,48.95,31543.0,44.8581,44.8581,44.8031,44.8123,31543.0
2019-02-05 11:15:00,48.94,48.95,48.87,48.89,90514.0,44.8031,44.8123,44.7391,44.7574,90514.0
2019-02-05 11:20:00,48.89,48.92,48.85,48.87,55815.0,44.7574,44.7848,44.7208,44.7391,55815.0
2019-02-05 11:25:00,48.86,48.86,48.73,48.75,48789.0,44.7299,44.7299,44.6109,44.6292,48789.0
2019-02-05 11:30:00,48.75,48.76,48.71,48.73,74055.0,44.6292,44.6384,44.5926,44.6109,74055.0
2019-02-05 11:35:00,48.74,48.82,48.73,48.82,64808.0,44.6201,44.6933,44.6109,44.6933,64808.0
2019-02-05 11:40:00,48.81,48.82,48.74,48.76,70382.0,44.6841,44.6933,44.6201,44.6384,70382.0
2019-02-05 11:45:00,48.76,48.78,48.71,48.74,75674.0,44.6384,44.6567,44.5926,44.6201,75674.0
2019-02-05 11:50:00,48.74,48.82,48.73,48.82,29905.0,44.6201,44.6933,44.6109,44.6933,29905.0
2019-02-05 11:55:00,48.83,48.87,48.82,48.87,20406.0,44.7024,44.7391,44.6933,44.7391,20406.0
2019-02-05 12:00:00,48.87,48.91,48.85,48.9,28713.0,44.7391,44.7757,44.7208,44.7665,28713.0
2019-02-05 12:05:00,48.9,48.9,48.86,48.86,22054.0,44.7665,44.7665,44.7299,44.7299,22054.0
2019-02-05 12:10:00,48.86,48.89,48.84,48.87,19840.0,44.7299,44.7574,44.7116,44.7391,19840.0
2019-02-05 12:15:00,48.86,48.88,48.8,48.8,39683.0,44.7299,44.7482,44.675,44.675,39683.0
2019-02-05 12:20:00,48.8,48.8,48.77,48.78,21428.0,44.675,44.675,44.6475,44.6567,21428.0
2019-02-05 12:25:00,48.77,48.79,48.76,48.77,25325.0,44.6475,44.6658,44.6384,44.6475,25325.0
2019-02-05 12:30:00,48.77,48.79,48.73,48.76,39696.0,44.6475,44.6658,44.6109,44.6384,39696.0
2019-02-05 12:35:00,48.77,48.78,48.75,48.78,27762.0,44.6475,44.6567,44.6292,44.6567,27762.0
2019-02-05 12:40:00,48.77,48.8,48.76,48.79,35503.0,44.6475,44.675,44.6384,44.6658,35503.0
2019-02-05 12:45:00,48.78,48.79,48.74,48.74,21485.0,44.6567,44.6658,44.6201,44.6201,21485.0
2019-02-05 12:50:00,48.74,48.75,48.69,48.7,33727.0,44.6201,44.6292,44.5743,44.5834,33727.0
2019-02-05 12:55:00,48.71,48.72,48.68,48.69,24477.0,44.5926,44.6017,44.5651,44.5743,24477.0
2019-02-05 13:00:00,48.7,48.74,48.69,48.72,31858.0,44.5834,44.6201,44.5743,44.6017,31858.0
2019-02-05 13:05:00,48.72,48.74,48.66,48.67,18699.0,44.6017,44.6201,44.5468,44.556,18699.0
2019-02-05 13:10:00,48.67,48.72,48.67,48.71,19148.0,44.556,44.6017,44.556,44.5926,19148.0
2019-02-05 13:15:00,48.7,48.72,48.7,48.7,17724.0,44.5834,44.6017,44.5834,44.5834,17724.0
2019-02-05 13:20:00,48.71,48.81,48.7,48.81,26753.0,44.5926,44.6841,44.5834,44.6841,26753.0
2019-02-05 13:25:00,48.8,48.81,48.79,48.81,15242.0,44.675,44.6841,44.6658,44.6841,15242.0
2019-02-05 13:30:00,48.8,48.83,48.8,48.82,28511.0,44.675,44.7024,44.675,44.6933,28511.0
2019-02-05 13:35:00,48.83,48.86,48.82,48.84,29418.0,44.7024,44.7299,44.6933,44.7116,29418.0
2019-02-05 13:40:00,48.85,48.87,48.82,48.83,15503.0,44.7208,44.7391,44.6933,44.7024,15503.0
2019-02-05 13:45:00,48.83,48.87,48.82,48.86,21999.0,44.7024,44.7391,44.6933,44.7299,21999.0
2019-02-05 13:50:00,48.85,48.86,48.83,48.83,24363.0,44.7208,44.7299,44.7024,44.7024,24363.0
2019-02-05 13:55:00,48.83,48.84,48.8,48.81,42808.0,44.7024,44.7116,44.675,44.6841,42808.0
2019-02-05 14:00:00,48.81,48.89,48.8,48.87,38690.0,44.6841,44.7574,44.675,44.7391,38690.0
2019-02-05 14:05:00,48.87,48.94,48.86,48.94,35852.0,44.7391,44.8031,44.7299,44.8031,35852.0
2019-02-05 14:10:00,48.93,48.93,48.89,48.9,24185.0,44.794,44.794,44.7574,44.7665,24185.0
2019-02-05 14:15:00,48.89,48.92,48.89,48.91,39898.0,44.7574,44.7848,44.7574,44.7757,39898.0
2019-02-05 14:20:00,48.91,48.96,48.9,48.95,189273.0,44.7757,44.8215,44.7665,44.8123,189273.0
2019-02-05 14:25:00,48.95,48.98,48.89,48.9,30993.0,44.8123,44.8398,44.7574,44.7665,30993.0
2019-02-05 14:30:00,48.9,48.94,48.89,48.94,31967.0,44.7665,44.8031,44.7574,44.8031,31967.0
2019-02-05 14:35:00,48.94,48.98,48.92,48.94,51254.0,44.8031,44.8398,44.7848,44.8031,51254.0
2019-02-05 14:40:00,48.95,48.96,48.9,48.96,23481.0,44.8123,44.8215,44.7665,44.8215,23481.0
2019-02-05 14:45:00,48.96,49.02,48.95,49.02,27897.0,44.8215,44.8764,44.8123,44.8764,27897.0
2019-02-05 14:50:00,49.01,49.05,49.01,49.03,34600.0,44.8672,44.9038,44.8672,44.8855,34600.0
2019-02-05 14:55:00,49.03,49.03,49.01,49.03,31063.0,44.8855,44.8855,44.8672,44.8855,31063.0
2019-02-05 15:00:00,49.04,49.11,49.04,49.09,49470.0,44.8947,44.9588,44.8947,44.9405,49470.0
2019-02-05 15:05:00,49.08,49.14,49.07,49.13,38239.0,44.9313,44.9862,44.9222,44.9771,38239.0
2019-02-05 15:10:00,49.13,49.13,49.1,49.13,40656.0,44.9771,44.9771,44.9496,44.9771,40656.0
2019-02-05 15:15:00,49.12,49.18,49.12,49.18,42722.0,44.9679,45.0229,44.9679,45.0229,42722.0
2019-02-05 15:20:00,49.18,49.23,49.18,49.21,54139.0,45.0229,45.0686,45.0229,45.0503,54139.0
2019-02-05 15:25:00,49.21,49.25,49.19,49.25,48360.0,45.0503,45.0869,45.032,45.0869,48360.0
2019-02-05 15:30:00,49.24,49.26,49.21,49.22,71818.0,45.0778,45.0961,45.0503,45.0595,71818.0
2019-02-05 15:35:00,49.21,49.24,49.2,49.23,52546.0,45.0503,45.0778,45.0412,45.0686,52546.0
2019-02-05 15:40:00,49.23,49.26,49.18,49.19,87667.0,45.0686,45.0961,45.0229,45.032,87667.0
2019-02-05 15:45:00,49.19,49.2,49.14,49.16,126115.0,45.032,45.0412,44.9862,45.0045,126115.0
2019-02-05 15:50:00,49.16,49.18,49.1,49.12,127679.0,45.0045,45.0229,44.9496,44.9679,127679.0
2019-02-05 15:55:00,49.12,49.25,49.11,49.22,328644.0,44.9679,45.0869,44.9588,45.0595,328644.0
2019-02-06 09:30:00,49.3,49.3,49.06,49.12,107635.0,45.1327,45.1327,44.913,44.9679,107635.0
2019-02-06 09:35:00,49.13,49.15,48.83,48.91,45445.0,44.9771,44.9954,44.7024,44.7757,45445.0
2019-02-06 09:40:00,48.9,48.95,48.7,48.72,30648.0,44.7665,44.8123,44.5834,44.6017,30648.0
2019-02-06 09:45:00,48.74,48.88,48.71,48.85,27226.0,44.6201,44.7482,44.5926,44.7208,27226.0
2019-02-06 09:50:00,48.85,48.97,48.85,48.93,26546.0,44.7208,44.8306,44.7208,44.794,26546.0
2019-02-06 09:55:00,48.93,48.94,48.78,48.79,20819.0,44.794,44.8031,44.6567,44.6658,20819.0
2019-02-06 10:00:00,48.77,48.84,48.73,48.83,39914.0,44.6475,44.7116,44.6109,44.7024,39914.0
2019-02-06 10:05:00,48.84,48.88,48.79,48.8,38658.0,44.7116,44.7482,44.6658,44.675,38658.0
2019-02-06 10:10:00,48.79,48.79,48.66,48.68,31091.0,44.6658,44.6658,44.5468,44.5651,31091.0
2019-02-06 10:15:00,48.68,48.74,48.65,48.67,49786.0,44.5651,44.6201,44.5377,44.556,49786.0
2019-02-06 10:20:00,48.68,48.7,48.59,48.63,61001.0,44.5651,44.5834,44.4827,44.5194,61001.0
2019-02-06 10:25:00,48.64,48.67,48.61,48.63,35072.0,44.5285,44.556,44.501,44.5194,35072.0
2019-02-06 10:30:00,48.62,48.69,48.57,48.65,51897.0,44.5102,44.5743,44.4644,44.5377,51897.0
2019-02-06 10:35:00,48.65,48.69,48.62,48.68,27160.0,44.5377,44.5743,44.5102,44.5651,27160.0
2019-02-06 10:40:00,48.68,48.72,48.66,48.66,24439.0,44.5651,44.6017,44.5468,44.5468,24439.0
2019-02-06 10:45:00,48.66,48.7,48.64,48.66,28205.0,44.5468,44.5834,44.5285,44.5468,28205.0
2019-02-06 10:50:00,48.66,48.75,48.64,48.74,39009.0,44.5468,44.6292,44.5285,44.6201,39009.0
2019-02-06 10:55:00,48.74,48.76,48.69,48.7,56542.0,44.6201,44.6384,44.5743,44.5834,56542.0
2019-02-06 11:00:00,48.7,48.71,48.66,48.7,40001.0,44.5834,44.5926,44.5468,44.5834,40001.0
2019-02-06 11:05:00,48.71,48.75,48.69,48.71,25645.0,44.5926,44.6292,44.5743,44.5926,25645.0
2019-02-06 11:10:00,48.72,48.72,48.68,48.69,32491.0,44.6017,44.6017,44.5651,44.5743,32491.0
2019-02-06 11:15:00,48.7,48.71,48.65,48.68,25056.0,44.5834,44.5926,44.5377,44.5651,25056.0
2019-02-06 11:20:00,48.69,48.69,48.58,48.59,32225.0,44.5743,44.5743,44.4736,44.4827,32225.0
2019-02-06 11:25:00,48.58,48.61,48.55,48.61,39131.0,44.4736,44.501,44.4461,44.501,39131.0
2019-02-06 11:30:00,48.62,48.71,48.62,48.7,24718.0,44.5102,44.5926,44.5102,44.5834,24718.0
2019-02-06 11:35:00,48.7,48.77,48.67,48.77,20108.0,44.5834,44.6475,44.556,44.6475,20108.0
2019-02-06 11:40:00,48.77,48.79,48.74,48.75,27125.0,44.6475,44.6658,44.6201,44.6292,27125.0
2019-02-06 11:45:00,48.75,48.78,48.73,48.76,25495.0,44.6292,44.6567,44.6109,44.6384,25495.0
2019-02-06 11:50:00,48.76,48.76,48.71,48.74,20828.0,44.6384,44.6384,44.5926,44.6201,20828.0
2019-02-06 11:55:00,48.73,48.77,48.72,48.72,120001.0,44.6109,44.6475,44.6017,44.6017,120001.0
2019-02-06 12:00:00,48.71,48.77,48.71,48.75,152211.0,44.5926,44.6475,44.5926,44.6292,152211.0
2019-02-06 12:05:00,48.76,48.77,48.62,48.63,83764.0,44.6384,44.6475,44.5102,44.5194,83764.0
2019-02-06 12:10:00,48.63,48.67,48.62,48.67,16489.0,44.5194,44.556,44.5102,44.556,16489.0
2019-02-06 12:15:00,48.67,48.67,48.61,48.65,22033.0,44.556,44.556,44.501,44.5377,22033.0
2019-02-06 12:20:00,48.65,48.68,48.64,48.68,25113.0,44.5377,44.5651,44.5285,44.5651,25113.0
2019-02-06 12:25:00,48.67,48.68,48.55,48.59,47672.0,44.556,44.5651,44.4461,44.4827,47672.0
2019-02-06 12:30:00,48.59,48.61,48.56,48.59,57116.0,44.4827,44.501,44.4553,44.4827,57116.0
2019-02-06 12:35:00,48.59,48.62,48.57,48.61,34944.0,44.4827,44.5102,44.4644,44.501,34944.0
2019-02-06 12:40:00,48.6,48.62,48.58,48.62,37199.0,44.4919,44.5102,44.4736,44.5102,37199.0
2019-02-06 12:45:00,48.61,48.63,48.58,48.6,24486.0,44.501,44.5194,44.4736,44.4919,24486.0
2019-02-06 12:50:00,48.61,48.62,48.59,48.59,14957.0,44.501,44.5102,44.4827,44.4827,14957.0
2019-02-06 12:55:00,48.59,48.61,48.58,48.61,14621.0,44.4827,44.501,44.4736,44.501,14621.0
2019-02-06 13:00:00,48.61,48.64,48.61,48.62,52319.0,44.501,44.5285,44.501,44.5102,52319.0
2019-02-06 13:05:00,48.63,48.64,48.61,48.63,20397.0,44.5194,44.5285,44.501,44.5194,20397.0
2019-02-06 13:10:00,48.63,48.66,48.63,48.63,54960.0,44.5194,44.5468,44.5194,44.5194,54960.0
2019-02-06 13:15:00,48.64,48.64,48.61,48.62,12068.0,44.5285,44.5285,44.501,44.5102,12068.0
2019-02-06 13:20:00,48.61,48.62,48.6,48.61,12489.0,44.501,44.5102,44.4919,44.501,12489.0
2019-02-06 13:25:00,48.61,48.64,48.6,48.64,22315.0,44.501,44.5285,44.4919,44.5285,22315.0
2019-02-06 13:30:00,48.64,48.65,48.62,48.65,33270.0,44.5285,44.5377,44.5102,44.5377,33270.0
2019-02-06 13:35:00,48.65,48.69,48.64,48.68,80882.0,44.5377,44.5743,44.5285,44.5651,80882.0
2019-02-06 13:40:00,48.67,48.68,48.63,48.66,56448.0,44.556,44.5651,44.5194,44.5468,56448.0
2019-02-06 13:45:00,48.66,48.7,48.65,48.7,25111.0,44.5468,44.5834,44.5377,44.5834,25111.0
2019-02-06 13:50:00,48.7,48.71,48.68,48.7,36235.0,44.5834,44.5926,44.5651,44.5834,36235.0
2019-02-06 13:55:00,48.7,48.71,48.68,48.7,195474.0,44.5834,44.5926,44.5651,44.5834,195474.0
2019-02-06 14:00:00,48.7,48.71,48.66,48.66,38158.0,44.5834,44.5926,44.5468,44.5468,38158.0
2019-02-06 14:05:00,48.66,48.67,48.61,48.62,25101.0,44.5468,44.556,44.501,44.5102,25101.0
2019-02-06 14:10:00,48.61,48.64,48.6,48.62,33493.0,44.501,44.5285,44.4919,44.5102,33493.0
2019-02-06 14:15:00,48.62,48.62,48.57,48.59,35988.0,44.5102,44.5102,44.4644,44.4827,35988.0
2019-02-06 14:20:00,48.59,48.69,48.59,48.69,41505.0,44.4827,44.5743,44.4827,44.5743,41505.0
2019-02-06 14:25:00,48.68,48.68,48.64,48.68,18687.0,44.5651,44.5651,44.5285,44.5651,18687.0
2019-02-06 14:30:00,48.67,48.69,48.66,48.66,40185.0,44.556,44.5743,44.5468,44.5468,40185.0
2019-02-06 14:35:00,48.66,48.67,48.62,48.62,26572.0,44.5468,44.556,44.5102,44.5102,26572.0
2019-02-06 14:40:00,48.62,48.69,48.62,48.68,29326.0,44.5102,44.5743,44.5102,44.5651,29326.0
2019-02-06 14:45:00,48.68,48.69,48.63,48.63,78538.0,44.5651,44.5743,44.5194,44.5194,78538.0
2019-02-06 14:50:00,48.63,48.66,48.63,48.63,22914.0,44.5194,44.5468,44.5194,44.5194,22914.0
2019-02-06 14:55:00,48.64,48.69,48.63,48.66,39363.0,44.5285,44.5743,44.5194,44.5468,39363.0
2019-02-06 15:00:00,48.66,48.69,48.64,48.64,23608.0,44.5468,44.5743,44.5285,44.5285,23608.0
2019-02-06 15:05:00,48.64,48.69,48.63,48.68,72720.0,44.5285,44.5743,44.5194,44.5651,72720.0
2019-02-06 15:10:00,48.69,48.73,48.68,48.73,53058.0,44.5743,44.6109,44.5651,44.6109,53058.0
2019-02-06 15:15:00,48.72,48.73,48.66,48.69,25804.0,44.6017,44.6109,44.5468,44.5743,25804.0
2019-02-06 15:20:00,48.68,48.7,48.68,48.69,23810.0,44.5651,44.5834,44.5651,44.5743,23810.0
2019-02-06 15:25:00,48.7,48.71,48.68,48.68,21826.0,44.5834,44.5926,44.5651,44.5651,21826.0
2019-02-06 15:30:00,48.68,48.72,48.65,48.7,59752.0,44.5651,44.6017,44.5377,44.5834,59752.0
2019-02-06 15:35:00,48.7,48.77,48.69,48.77,56823.0,44.5834,44.6475,44.5743,44.6475,56823.0
2019-02-06 15:40:00,48.77,48.77,48.71,48.75,67637.0,44.6475,44.6475,44.5926,44.6292,67637.0
2019-02-06 15:45:00,48.74,48.75,48.71,48.71,84939.0,44.6201,44.6292,44.5926,44.5926,84939.0
2019-02-06 15:50:00,48.72,48.74,48.7,48.73,92403.0,44.6017,44.6201,44.5834,44.6109,92403.0
2019-02-06 15:55:00,48.73,48.8,48.72,48.77,358447.0,44.6109,44.675,44.6017,44.6475,358447.0
2019-02-07 09:30:00,48.43,48.51,48.26,48.3,152443.0,44.3363,44.4095,44.1806,44.2172,152443.0
2019-02-07 09:35:00,48.28,48.33,48.23,48.3,134736.0,44.1989,44.2447,44.1532,44.2172,134736.0
2019-02-07 09:40:00,48.28,48.32,48.23,48.23,64340.0,44.1989,44.2356,44.1532,44.1532,64340.0
2019-02-07 09:45:00,48.21,48.32,48.21,48.29,95211.0,44.1349,44.2356,44.1349,44.2081,95211.0
2019-02-07 09:50:00,48.3,48.36,48.28,48.3,143563.0,44.2172,44.2722,44.1989,44.2172,143563.0
2019-02-07 09:55:00,48.29,48.5,48.29,48.48,60839.0,44.2081,44.4003,44.2081,44.382,60839.0
2019-02-07 10:00:00,48.5,48.58,48.49,48.53,66758.0,44.4003,44.4736,44.3912,44.4278,66758.0
2019-02-07 10:05:00,48.53,48.6,48.52,48.58,53372.0,44.4278,44.4919,44.4186,44.4736,53372.0
2019-02-07 10:10:00,48.58,48.69,48.57,48.61,67853.0,44.4736,44.5743,44.4644,44.501,67853.0
2019-02-07 10:15:00,48.62,48.62,48.52,48.53,49764.0,44.5102,44.5102,44.4186,44.4278,49764.0
2019-02-07 10:20:00,48.53,48.7,48.51,48.68,39515.0,44.4278,44.5834,44.4095,44.5651,39515.0
2019-02-07 10:25:00,48.7,48.74,48.65,48.71,47523.0,44.5834,44.6201,44.5377,44.5926,47523.0
2019-02-07 10:30:00,48.7,48.77,48.7,48.73,34340.0,44.5834,44.6475,44.5834,44.6109,34340.0
2019-02-07 10:35:00,48.74,48.75,48.69,48.71,24808.0,44.6201,44.6292,44.5743,44.5926,24808.0
2019-02-07 10:40:00,48.7,48.71,48.66,48.68,38707.0,44.5834,44.5926,44.5468,44.5651,38707.0
2019-02-07 10:45:00,48.68,48.76,48.68,48.72,58093.0,44.5651,44.6384,44.5651,44.6017,58093.0
2019-02-07 10:50:00,48.7,48.72,48.61,48.66,118474.0,44.5834,44.6017,44.501,44.5468,118474.0
2019-02-07 10:55:00,48.66,48.67,48.56,48.58,35008.0,44.5468,44.556,44.4553,44.4736,35008.0
2019-02-07 11:00:00,48.57,48.6,48.52,48.56,37966.0,44.4644,44.4919,44.4186,44.4553,37966.0
2019-02-07 11:05:00,48.55,48.57,48.48,48.55,24830.0,44.4461,44.4644,44.382,44.4461,24830.0
2019-02-07 11:10:00,48.54,48.61,48.52,48.54,32872.0,44.437,44.501,44.4186,44.437,32872.0
2019-02-07 11:15:00,48.56,48.61,48.54,48.57,43643.0,44.4553,44.501,44.437,44.4644,43643.0
2019-02-07 11:20:00,48.58,48.61,48.53,48.53,26725.0,44.4736,44.501,44.4278,44.4278,26725.0
2019-02-07 11:25:00,48.53,48.56,48.46,48.48,69580.0,44.4278,44.4553,44.3637,44.382,69580.0
2019-02-07 11:30:00,48.48,48.48,48.34,48.39,57281.0,44.382,44.382,44.2539,44.2996,57281.0
2019-02-07 11:35:00,48.39,48.43,48.36,48.43,27768.0,44.2996,44.3363,44.2722,44.3363,27768.0
2019-02-07 11:40:00,48.44,48.47,48.42,48.44,29612.0,44.3454,44.3729,44.3271,44.3454,29612.0
2019-02-07 11:45:00,48.45,48.49,48.45,48.46,25670.0,44.3546,44.3912,44.3546,44.3637,25670.0
2019-02-07 11:50:00,48.45,48.49,48.39,48.4,39040.0,44.3546,44.3912,44.2996,44.3088,39040.0
2019-02-07 11:55:00,48.4,48.44,48.34,48.34,36552.0,44.3088,44.3454,44.2539,44.2539,36552.0
2019-02-07 12:00:00,48.34,48.36,48.25,48.28,38795.0,44.2539,44.2722,44.1715,44.1989,38795.0
2019-02-07 12:05:00,48.28,48.31,48.26,48.31,28312.0,44.1989,44.2264,44.1806,44.2264,28312.0
2019-02-07 12:10:00,48.31,48.37,48.29,48.36,21548.0,44.2264,44.2813,44.2081,44.2722,21548.0
2019-02-07 12:15:00,48.36,48.37,48.3,48.36,46730.0,44.2722,44.2813,44.2172,44.2722,46730.0
2019-02-07 12:20:00,48.37,48.38,48.34,48.37,43327.0,44.2813,44.2905,44.2539,44.2813,43327.0
2019-02-07 12:25:00,48.36,48.37,48.29,48.29,127523.0,44.2722,44.2813,44.2081,44.2081,127523.0
2019-02-07 12:30:00,48.3,48.32,48.27,48.32,30560.0,44.2172,44.2356,44.1898,44.2356,30560.0
2019-02-07 12:35:00,48.32,48.34,48.28,48.32,32369.0,44.2356,44.2539,44.1989,44.2356,32369.0
2019-02-07 12:40:00,48.32,48.34,48.27,48.33,72334.0,44.2356,44.2539,44.1898,44.2447,72334.0
2019-02-07 12:45:00,48.32,48.36,48.3,48.33,30370.0,44.2356,44.2722,44.2172,44.2447,30370.0
2019-02-07 12:50:00,48.33,48.33,48.26,48.26,23372.0,44.2447,44.2447,44.1806,44.1806,23372.0
2019-02-07 12:55:00,48.26,48.3,48.25,48.29,20466.0,44.1806,44.2172,44.1715,44.2081,20466.0
2019-02-07 13:00:00,48.29,48.36,48.29,48.35,47110.0,44.2081,44.2722,44.2081,44.263,47110.0
2019-02-07 13:05:00,48.35,48.38,48.32,48.35,129255.0,44.263,44.2905,44.2356,44.263,129255.0
2019-02-07 13:10:00,48.35,48.4,48.33,48.38,33279.0,44.263,44.3088,44.2447,44.2905,33279.0
2019-02-07 13:15:00,48.39,48.4,48.33,48.37,33303.0,44.2996,44.3088,44.2447,44.2813,33303.0
2019-02-07 13:20:00,48.37,48.37,48.33,48.34,32514.0,44.2813,44.2813,44.2447,44.2539,32514.0
2019-02-07 13:25:00,48.34,48.36,48.3,48.33,62013.0,44.2539,44.2722,44.2172,44.2447,62013.0
2019-02-07 13:30:00,48.33,48.38,48.32,48.36,64828.0,44.2447,44.2905,44.2356,44.2722,64828.0
2019-02-07 13:35:00,48.36,48.39,48.33,48.34,68430.0,44.2722,44.2996,44.2447,44.2539,68430.0
2019-02-07 13:40:00,48.33,48.35,48.32,48.34,60657.0,44.2447,44.263,44.2356,44.2539,60657.0
2019-02-07 13:45:00,48.34,48.34,48.29,48.31,54834.0,44.2539,44.2539,44.2081,44.2264,54834.0
2019-02-07 13:50:00,48.31,48.35,48.3,48.33,56846.0,44.2264,44.263,44.2172,44.2447,56846.0
2019-02-07 13:55:00,48.34,48.35,48.28,48.3,63820.0,44.2539,44.263,44.1989,44.2172,63820.0
2019-02-07 14:00:00,48.29,48.31,48.27,48.3,37499.0,44.2081,44.2264,44.1898,44.2172,37499.0
2019-02-07 14:05:00,48.29,48.35,48.29,48.31,28867.0,44.2081,44.263,44.2081,44.2264,28867.0
2019-02-07 14:10:00,48.31,48.32,48.27,48.3,26726.0,44.2264,44.2356,44.1898,44.2172,26726.0
2019-02-07 14:15:00,48.3,48.31,48.23,48.27,47085.0,44.2172,44.2264,44.1532,44.1898,47085.0
2019-02-07 14:20:00,48.27,48.33,48.25,48.32,20950.0,44.1898,44.2447,44.1715,44.2356,20950.0
2019-02-07 14:25:00,48.32,48.36,48.32,48.35,36975.0,44.2356,44.2722,44.2356,44.263,36975.0
2019-02-07 14:30:00,48.35,48.37,48.32,48.34,54660.0,44.263,44.2813,44.2356,44.2539,54660.0
2019-02-07 14:35:00,48.34,48.36,48.32,48.33,25375.0,44.2539,44.2722,44.2356,44.2447,25375.0
2019-02-07 14:40:00,48.32,48.33,48.28,48.28,40173.0,44.2356,44.2447,44.1989,44.1989,40173.0
2019-02-07 14:45:00,48.29,48.32,48.26,48.27,30215.0,44.2081,44.2356,44.1806,44.1898,30215.0
2019-02-07 14:50:00,48.27,48.31,48.24,48.29,29185.0,44.1898,44.2264,44.1623,44.2081,29185.0
2019-02-07 14:55:00,48.3,48.33,48.28,48.3,24658.0,44.2172,44.2447,44.1989,44.2172,24658.0
2019-02-07 15:00:00,48.29,48.35,48.25,48.26,35770.0,44.2081,44.263,44.1715,44.1806,35770.0
2019-02-07 15:05:00,48.26,48.3,48.22,48.28,29132.0,44.1806,44.2172,44.144,44.1989,29132.0
2019-02-07 15:10:00,48.28,48.29,48.26,48.29,23459.0,44.1989,44.2081,44.1806,44.2081,23459.0
2019-02-07 15:15:00,48.29,48.32,48.26,48.3,46405.0,44.2081,44.2356,44.1806,44.2172,46405.0
2019-02-07 15:20:00,48.31,48.33,48.28,48.29,30993.0,44.2264,44.2447,44.1989,44.2081,30993.0
2019-02-07 15:25:00,48.3,48.32,48.26,48.31,32331.0,44.2172,44.2356,44.1806,44.2264,32331.0
2019-02-07 15:30:00,48.31,48.35,48.27,48.28,67575.0,44.2264,44.263,44.1898,44.1989,67575.0
2019-02-07 15:35:00,48.28,48.36,48.27,48.34,60388.0,44.1989,44.2722,44.1898,44.2539,60388.0
2019-02-07 15:40:00,48.34,48.43,48.33,48.4,165674.0,44.2539,44.3363,44.2447,44.3088,165674.0
2019-02-07 15:45:00,48.4,48.45,48.39,48.44,53254.0,44.3088,44.3546,44.2996,44.3454,53254.0
2019-02-07 15:50:00,48.44,48.49,48.41,48.48,102245.0,44.3454,44.3912,44.3179,44.382,102245.0
2019-02-07 15:55:00,48.48,48.53,48.46,48.52,223075.0,44.382,44.4278,44.3637,44.4186,223075.0
2019-02-08 09:30:00,48.34,48.67,48.34,48.6,122310.0,44.2539,44.556,44.2539,44.4919,122310.0
2019-02-08 09:35:00,48.58,48.72,48.58,48.65,45333.0,44.4736,44.6017,44.4736,44.5377,45333.0
2019-02-08 09:40:00,48.65,48.8,48.65,48.72,61072.0,44.5377,44.675,44.5377,44.6017,61072.0
2019-02-08 09:45:00,48.71,48.75,48.6,48.75,40510.0,44.5926,44.6292,44.4919,44.6292,40510.0
2019-02-08 09:50:00,48.74,48.79,48.7,48.71,51268.0,44.6201,44.6658,44.5834,44.5926,51268.0
2019-02-08 09:55:00,48.7,48.75,48.63,48.65,33671.0,44.5834,44.6292,44.5194,44.5377,33671.0
2019-02-08 10:00:00,48.66,48.67,48.56,48.57,56093.0,44.5468,44.556,44.4553,44.4644,56093.0
2019-02-08 10:05:00,48.57,48.7,48.56,48.63,51126.0,44.4644,44.5834,44.4553,44.5194,51126.0
2019-02-08 10:10:00,48.63,48.69,48.59,48.59,58872.0,44.5194,44.5743,44.4827,44.4827,58872.0
2019-02-08 10:15:00,48.59,48.61,48.5,48.51,47531.0,44.4827,44.501,44.4003,44.4095,47531.0
2019-02-08 10:20:00,48.5,48.51,48.46,48.5,37411.0,44.4003,44.4095,44.3637,44.4003,37411.0
2019-02-08 10:25:00,48.5,48.55,48.45,48.46,48528.0,44.4003,44.4461,44.3546,44.3637,48528.0
2019-02-08 10:30:00,48.45,48.56,48.44,48.55,135219.0,44.3546,44.4553,44.3454,44.4461,135219.0
2019-02-08 10:35:00,48.56,48.65,48.52,48.65,109462.0,44.4553,44.5377,44.4186,44.5377,109462.0
2019-02-08 10:40:00,48.65,48.67,48.6,48.61,72971.0,44.5377,44.556,44.4919,44.501,72971.0
2019-02-08 10:45:00,48.61,48.62,48.54,48.62,74277.0,44.501,44.5102,44.437,44.5102,74277.0
2019-02-08 10:50:00,48.61,48.64,48.59,48.59,64868.0,44.501,44.5285,44.4827,44.4827,64868.0
2019-02-08 10:55:00,48.59,48.63,48.56,48.62,37734.0,44.4827,44.5194,44.4553,44.5102,37734.0
2019-02-08 11:00:00,48.62,48.63,48.55,48.57,58269.0,44.5102,44.5194,44.4461,44.4644,58269.0
2019-02-08 11:05:00,48.57,48.61,48.55,48.56,52799.0,44.4644,44.501,44.4461,44.4553,52799.0
2019-02-08 11:10:00,48.57,48.66,48.56,48.65,284049.0,44.4644,44.5468,44.4553,44.5377,284049.0
2019-02-08 11:15:00,48.65,48.7,48.64,48.65,85792.0,44.5377,44.5834,44.5285,44.5377,85792.0
2019-02-08 11:20:00,48.66,48.72,48.63,48.71,59365.0,44.5468,44.6017,44.5194,44.5926,59365.0
2019-02-08 11:25:00,48.7,48.79,48.7,48.77,28887.0,44.5834,44.6658,44.5834,44.6475,28887.0
2019-02-08 11:30:00,48.76,48.79,48.63,48.63,60092.0,44.6384,44.6658,44.5194,44.5194,60092.0
2019-02-08 11:35:00,48.63,48.66,48.56,48.57,25310.0,44.5194,44.5468,44.4553,44.4644,25310.0
2019-02-08 11:40:00,48.56,48.61,48.54,48.61,34396.0,44.4553,44.501,44.437,44.501,34396.0
2019-02-08 11:45:00,48.61,48.61,48.49,48.58,23937.0,44.501,44.501,44.3912,44.4736,23937.0
2019-02-08 11:50:00,48.58,48.61,48.54,48.61,25330.0,44.4736,44.501,44.437,44.501,25330.0
2019-02-08 11:55:00,48.62,48.66,48.61,48.63,27430.0,44.5102,44.5468,44.501,44.5194,27430.0
2019-02-08 12:00:00,48.63,48.65,48.56,48.57,20472.0,44.5194,44.5377,44.4553,44.4644,20472.0
2019-02-08 12:05:00,48.57,48.61,48.56,48.59,39488.0,44.4644,44.501,44.4553,44.4827,39488.0
2019-02-08 12:10:00,48.59,48.6,48.55,48.59,20073.0,44.4827,44.4919,44.4461,44.4827,20073.0
2019-02-08 12:15:00,48.6,48.61,48.52,48.53,49541.0,44.4919,44.501,44.4186,44.4278,49541.0
2019-02-08 12:20:00,48.54,48.57,48.53,48.54,28107.0,44.437,44.4644,44.4278,44.437,28107.0
2019-02-08 12:25:00,48.53,48.56,48.52,48.55,43572.0,44.4278,44.4553,44.4186,44.4461,43572.0
2019-02-08 12:30:00,48.55,48.56,48.51,48.54,45085.0,44.4461,44.4553,44.4095,44.437,45085.0
2019-02-08 12:35:00,48.54,48.55,48.52,48.55,24743.0,44.437,44.4461,44.4186,44.4461,24743.0
2019-02-08 12:40:00,48.55,48.59,48.54,48.57,24653.0,44.4461,44.4827,44.437,44.4644,24653.0
2019-02-08 12:45:00,48.58,48.59,48.56,48.58,53560.0,44.4736,44.4827,44.4553,44.4736,53560.0
2019-02-08 12:50:00,48.58,48.62,48.58,48.61,35100.0,44.4736,44.5102,44.4736,44.501,35100.0
2019-02-08 12:55:00,48.61,48.63,48.6,48.63,42178.0,44.501,44.5194,44.4919,44.5194,42178.0
2019-02-08 13:00:00,48.63,48.64,48.61,48.62,34727.0,44.5194,44.5285,44.501,44.5102,34727.0
2019-02-08 13:05:00,48.62,48.65,48.62,48.65,25700.0,44.5102,44.5377,44.5102,44.5377,25700.0
2019-02-08 13:10:00,48.65,48.72,48.64,48.71,69451.0,44.5377,44.6017,44.5285,44.5926,69451.0
2019-02-08 13:15:00,48.72,48.72,48.68,48.69,44127.0,44.6017,44.6017,44.5651,44.5743,44127.0
2019-02-08 13:20:00,48.7,48.72,48.68,48.69,52333.0,44.5834,44.6017,44.5651,44.5743,52333.0
2019-02-08 13:25:00,48.68,48.69,48.66,48.68,47029.0,44.5651,44.5743,44.5468,44.5651,47029.0
2019-02-08 13:30:00,48.69,48.73,48.68,48.73,38088.0,44.5743,44.6109,44.5651,44.6109,38088.0
2019-02-08 13:35:00,48.73,48.73,48.7,48.72,29042.0,44.6109,44.6109,44.5834,44.6017,29042.0
2019-02-08 13:40:00,48.72,48.75,48.71,48.75,20364.0,44.6017,44.6292,44.5926,44.6292,20364.0
2019-02-08 13:45:00,48.75,48.75,48.68,48.69,58367.0,44.6292,44.6292,44.5651,44.5743,58367.0
2019-02-08 13:50:00,48.69,48.71,48.67,48.67,26969.0,44.5743,44.5926,44.556,44.556,26969.0
2019-02-08 13:55:00,48.67,48.71,48.67,48.71,25369.0,44.556,44.5926,44.556,44.5926,25369.0
2019-02-08 14:00:00,48.71,48.73,48.67,48.69,32272.0,44.5926,44.6109,44.556,44.5743,32272.0
2019-02-08 14:05:00,48.69,48.74,48.68,48.74,24310.0,44.5743,44.6201,44.5651,44.6201,24310.0
2019-02-08 14:10:00,48.74,48.75,48.72,48.75,57400.0,44.6201,44.6292,44.6017,44.6292,57400.0
2019-02-08 14:15:00,48.74,48.77,48.72,48.73,57022.0,44.6201,44.6475,44.6017,44.6109,57022.0
2019-02-08 14:20:00,48.74,48.77,48.74,48.74,19221.0,44.6201,44.6475,44.6201,44.6201,19221.0
2019-02-08 14:25:00,48.74,48.75,48.67,48.72,35388.0,44.6201,44.6292,44.556,44.6017,35388.0
2019-02-08 14:30:00,48.72,48.79,48.7,48.78,47422.0,44.6017,44.6658,44.5834,44.6567,47422.0
2019-02-08 14:35:00,48.78,48.78,48.72,48.73,28010.0,44.6567,44.6567,44.6017,44.6109,28010.0
2019-02-08 14:40:00,48.72,48.77,48.72,48.74,42786.0,44.6017,44.6475,44.6017,44.6201,42786.0
2019-02-08 14:45:00,48.74,48.78,48.71,48.71,45951.0,44.6201,44.6567,44.5926,44.5926,45951.0
2019-02-08 14:50:00,48.71,48.72,48.68,48.7,35218.0,44.5926,44.6017,44.5651,44.5834,35218.0
2019-02-08 14:55:00,48.71,48.71,48.68,48.68,46596.0,44.5926,44.5926,44.5651,44.5651,46596.0
2019-02-08 15:00:00,48.68,48.69,48.65,48.66,40908.0,44.5651,44.5743,44.5377,44.5468,40908.0
2019-02-08 15:05:00,48.65,48.7,48.65,48.7,43806.0,44.5377,44.5834,44.5377,44.5834,43806.0
2019-02-08 15:10:00,48.7,48.71,48.65,48.69,70801.0,44.5834,44.5926,44.5377,44.5743,70801.0
2019-02-08 15:15:00,48.7,48.7,48.66,48.69,57309.0,44.5834,44.5834,44.5468,44.5743,57309.0
2019-02-08 15:20:00,48.68,48.74,48.67,48.72,58239.0,44.5651,44.6201,44.556,44.6017,58239.0
2019-02-08 15:25:00,48.72,48.75,48.7,48.74,68826.0,44.6017,44.6292,44.5834,44.6201,68826.0
2019-02-08 15:30:00,48.74,48.76,48.69,48.73,57431.0,44.6201,44.6384,44.5743,44.6109,57431.0
2019-02-08 15:35:00,48.72,48.76,48.7,48.76,59528.0,44.6017,44.6384,44.5834,44.6384,59528.0
2019-02-08 15:40:00,48.76,48.77,48.73,48.75,87236.0,44.6384,44.6475,44.6109,44.6292,87236.0
2019-02-08 15:45:00,48.74,48.79,48.74,48.77,80258.0,44.6201,44.6658,44.6201,44.6475,80258.0
2019-02-08 15:50:00,48.76,48.77,48.75,48.75,88862.0,44.6384,44.6475,44.6292,44.6292,88862.0
2019-02-08 15:55:00,48.75,48.94,48.74,48.94,438596.0,44.6292,44.8031,44.6201,44.8031,438596.0
2019-02-11 09:30:00,48.96,49.08,48.77,48.78,138524.0,44.8215,44.9313,44.6475,44.6567,138524.0
2019-02-11 09:35:00,48.8,48.99,48.8,48.92,39001.0,44.675,44.8489,44.675,44.7848,39001.0
2019-02-11 09:40:00,48.92,49.0,48.83,48.84,30910.0,44.7848,44.8581,44.7024,44.7116,30910.0
2019-02-11 09:45:00,48.83,49.02,48.83,48.97,42436.0,44.7024,44.8764,44.7024,44.8306,42436.0
2019-02-11 09:50:00,48.97,49.0,48.95,49.0,30515.0,44.8306,44.8581,44.8123,44.8581,30515.0
2019-02-11 09:55:00,48.99,48.99,48.9,48.91,66459.0,44.8489,44.8489,44.7665,44.7757,66459.0
2019-02-11 10:00:00,48.91,49.0,48.9,48.98,67338.0,44.7757,44.8581,44.7665,44.8398,67338.0
2019-02-11 10:05:00,48.99,49.01,48.92,48.94,27202.0,44.8489,44.8672,44.7848,44.8031,27202.0
2019-02-11 10:10:00,48.93,49.02,48.91,49.01,32058.0,44.794,44.8764,44.7757,44.8672,32058.0
2019-02-11 10:15:00,49.0,49.07,48.99,49.04,53044.0,44.8581,44.9222,44.8489,44.8947,53044.0
2019-02-11 10:20:00,49.04,49.06,48.89,48.91,41506.0,44.8947,44.913,44.7574,44.7757,41506.0
2019-02-11 10:25:00,48.91,49.02,48.91,49.01,37707.0,44.7757,44.8764,44.7757,44.8672,37707.0
2019-02-11 10:30:00,49.01,49.09,48.97,49.09,26001.0,44.8672,44.9405,44.8306,44.9405,26001.0
2019-02-11 10:35:00,49.09,49.09,49.04,49.06,23599.0,44.9405,44.9405,44.8947,44.913,23599.0
2019-02-11 10:40:00,49.06,49.07,48.99,49.04,27313.0,44.913,44.9222,44.8489,44.8947,27313.0
2019-02-11 10:45:00,49.04,49.13,49.03,49.12,30290.0,44.8947,44.9771,44.8855,44.9679,30290.0
2019-02-11 10:50:00,49.13,49.14,49.04,49.06,23251.0,44.9771,44.9862,44.8947,44.913,23251.0
2019-02-11 10:55:00,49.06,49.06,48.98,49.05,27278.0,44.913,44.913,44.8398,44.9038,27278.0
2019-02-11 11:00:00,49.05,49.09,49.04,49.07,28479.0,44.9038,44.9405,44.8947,44.9222,28479.0
2019-02-11 11:05:00,49.07,49.1,48.98,48.98,24511.0,44.9222,44.9496,44.8398,44.8398,24511.0
2019-02-11 11:10:00,48.98,49.01,48.96,49.01,32175.0,44.8398,44.8672,44.8215,44.8672,32175.0
2019-02-11 11:15:00,49.01,49.04,49.0,49.03,17768.0,44.8672,44.8947,44.8581,44.8855,17768.0
2019-02-11 11:20:00,49.02,49.04,48.98,49.04,26646.0,44.8764,44.8947,44.8398,44.8947,26646.0
2019-02-11 11:25:00,49.04,49.07,49.0,49.0,26849.0,44.8947,44.9222,44.8581,44.8581,26849.0
2019-02-11 11:30:00,49.0,49.02,48.95,49.01,33370.0,44.8581,44.8764,44.8123,44.8672,33370.0
2019-02-11 11:35:00,49.01,49.03,48.96,49.03,20137.0,44.8672,44.8855,44.8215,44.8855,20137.0
2019-02-11 11:40:00,49.02,49.06,49.0,49.06,19488.0,44.8764,44.913,44.8581,44.913,19488.0
2019-02-11 11:45:00,49.05,49.11,49.04,49.11,45931.0,44.9038,44.9588,44.8947,44.9588,45931.0
2019-02-11 11:50:00,49.11,49.14,49.06,49.08,38629.0,44.9588,44.9862,44.913,44.9313,38629.0
2019-02-11 11:55:00,49.08,49.16,49.08,49.14,36744.0,44.9313,45.0045,44.9313,44.9862,36744.0
2019-02-11 12:00:00,49.14,49.19,49.12,49.15,46070.0,44.9862,45.032,44.9679,44.9954,46070.0
2019-02-11 12:05:00,49.15,49.19,49.13,49.17,28601.0,44.9954,45.032,44.9771,45.0137,28601.0
2019-02-11 12:10:00,49.16,49.16,49.13,49.15,11682.0,45.0045,45.0045,44.9771,44.9954,11682.0
2019-02-11 12:15:00,49.15,49.17,49.13,49.15,23919.0,44.9954,45.0137,44.9771,44.9954,23919.0
2019-02-11 12:20:00,49.15,49.17,49.11,49.15,17130.0,44.9954,45.0137,44.9588,44.9954,17130.0
2019-02-11 12:25:00,49.16,49.16,49.09,49.09,59646.0,45.0045,45.0045,44.9405,44.9405,59646.0
2019-02-11 12:30:00,49.1,49.13,49.09,49.11,25823.0,44.9496,44.9771,44.9405,44.9588,25823.0
2019-02-11 12:35:00,49.12,49.14,49.08,49.09,48554.0,44.9679,44.9862,44.9313,44.9405,48554.0
2019-02-11 12:40:00,49.09,49.13,49.08,49.1,18173.0,44.9405,44.9771,44.9313,44.9496,18173.0
2019-02-11 12:45:00,49.1,49.11,49.06,49.07,20010.0,44.9496,44.9588,44.913,44.9222,20010.0
2019-02-11 12:50:00,49.07,49.09,49.03,49.08,18204.0,44.9222,44.9405,44.8855,44.9313,18204.0
2019-02-11 12:55:00,49.08,49.12,49.05,49.1,52137.0,44.9313,44.9679,44.9038,44.9496,52137.0
2019-02-11 13:00:00,49.1,49.13,49.07,49.1,23694.0,44.9496,44.9771,44.9222,44.9496,23694.0
2019-02-11 13:05:00,49.1,49.13,49.09,49.13,15816.0,44.9496,44.9771,44.9405,44.9771,15816.0
2019-02-11 13:10:00,49.12,49.15,49.1,49.14,30809.0,44.9679,44.9954,44.9496,44.9862,30809.0
2019-02-11 13:15:00,49.14,49.16,49.1,49.11,16997.0,44.9862,45.0045,44.9496,44.9588,16997.0
2019-02-11 13:20:00,49.12,49.15,49.1,49.13,24285.0,44.9679,44.9954,44.9496,44.9771,24285.0
2019-02-11 13:25:00,49.14,49.14,49.1,49.1,38497.0,44.9862,44.9862,44.9496,44.9496,38497.0
2019-02-11 13:30:00,49.1,49.11,49.09,49.1,17424.0,44.9496,44.9588,44.9405,44.9496,17424.0
2019-02-11 13:35:00,49.1,49.11,49.07,49.08,19568.0,44.9496,44.9588,44.9222,44.9313,19568.0
2019-02-11 13:40:00,49.08,49.08,49.02,49.02,21427.0,44.9313,44.9313,44.8764,44.8764,21427.0
2019-02-11 13:45:00,49.03,49.04,49.01,49.04,18354.0,44.8855,44.8947,44.8672,44.8947,18354.0
2019-02-11 13:50:00,49.04,49.07,49.03,49.06,20393.0,44.8947,44.9222,44.8855,44.913,20393.0
2019-02-11 13:55:00,49.05,49.09,49.05,49.07,31888.0,44.9038,44.9405,44.9038,44.9222,31888.0
2019-02-11 14:00:00,49.07,49.08,49.04,49.06,51277.0,44.9222,44.9313,44.8947,44.913,51277.0
2019-02-11 14:05:00,49.06,49.08,49.03,49.08,24254.0,44.913,44.9313,44.8855,44.9313,24254.0
2019-02-11 14:10:00,49.08,49.08,49.02,49.03,26367.0,44.9313,44.9313,44.8764,44.8855,26367.0
2019-02-11 14:15:00,49.04,49.06,49.03,49.03,21988.0,44.8947,44.913,44.8855,44.8855,21988.0
2019-02-11 14:20:00,49.04,49.05,48.98,49.0,55922.0,44.8947,44.9038,44.8398,44.8581,55922.0
2019-02-11 14:25:00,48.99,49.03,48.98,49.03,19753.0,44.8489,44.8855,44.8398,44.8855,19753.0
2019-02-11 14:30:00,49.03,49.07,49.02,49.06,21530.0,44.8855,44.9222,44.8764,44.913,21530.0
2019-02-11 14:35:00,49.06,49.07,49.04,49.05,14004.0,44.913,44.9222,44.8947,44.9038,14004.0
2019-02-11 14:40:00,49.05,49.09,49.02,49.02,25619.0,44.9038,44.9405,44.8764,44.8764,25619.0
2019-02-11 14:45:00,49.03,49.03,48.96,48.98,27549.0,44.8855,44.8855,44.8215,44.8398,27549.0
2019-02-11 14:50:00,48.98,49.0,48.97,48.99,16514.0,44.8398,44.8581,44.8306,44.8489,16514.0
2019-02-11 14:55:00,48.99,49.03,48.99,49.02,27406.0,44.8489,44.8855,44.8489,44.8764,27406.0
2019-02-11 15:00:00,49.02,49.11,49.01,49.1,44846.0,44.8764,44.9588,44.8672,44.9496,44846.0
2019-02-11 15:05:00,49.11,49.13,49.1,49.13,34596.0,44.9588,44.9771,44.9496,44.9771,34596.0
2019-02-11 15:10:00,49.13,49.14,49.09,49.1,20578.0,44.9771,44.9862,44.9405,44.9496,20578.0
2019-02-11 15:15:00,49.11,49.15,49.1,49.1,33275.0,44.9588,44.9954,44.9496,44.9496,33275.0
2019-02-11 15:20:00,49.11,49.12,49.08,49.09,23524.0,44.9588,44.9679,44.9313,44.9405,23524.0
2019-02-11 15:25:00,49.09,49.13,49.08,49.12,35582.0,44.9405,44.9771,44.9313,44.9679,35582.0
2019-02-11 15:30:00,49.13,49.14,49.09,49.11,93787.0,44.9771,44.9862,44.9405,44.9588,93787.0
2019-02-11 15:35:00,49.11,49.11,49.08,49.09,63876.0,44.9588,44.9588,44.9313,44.9405,63876.0
2019-02-11 15:40:00,49.09,49.1,49.05,49.05,68208.0,44.9405,44.9496,44.9038,44.9038,68208.0
2019-02-11 15:45:00,49.05,49.1,49.03,49.05,73274.0,44.9038,44.9496,44.8855,44.9038,73274.0
2019-02-11 15:50:00,49.05,49.1,49.04,49.09,100698.0,44.9038,44.9496,44.8947,44.9405,100698.0
2019-02-11 15:55:00,49.08,49.14,49.04,49.08,315316.0,44.9313,44.9862,44.8947,44.9313,315316.0
2019-02-12 09:30:00,49.27,49.27,49.02,49.04,185309.0,45.1053,45.1053,44.8764,44.8947,185309.0
2019-02-12 09:35:00,49.05,49.28,49.05,49.28,78053.0,44.9038,45.1144,44.9038,45.1144,78053.0
2019-02-12 09:40:00,49.29,49.44,49.21,49.44,67087.0,45.1236,45.2609,45.0503,45.2609,67087.0
2019-02-12 09:45:00,49.43,49.48,49.38,49.41,42404.0,45.2517,45.2975,45.206,45.2334,42404.0
2019-02-12 09:50:00,49.41,49.47,49.4,49.45,26475.0,45.2334,45.2883,45.2243,45.27,26475.0
2019-02-12 09:55:00,49.45,49.47,49.39,49.44,49801.0,45.27,45.2883,45.2151,45.2609,49801.0
2019-02-12 10:00:00,49.45,49.53,49.4,49.43,97955.0,45.27,45.3433,45.2243,45.2517,97955.0
2019-02-12 10:05:00,49.43,49.46,49.37,49.41,31203.0,45.2517,45.2792,45.1968,45.2334,31203.0
2019-02-12 10:10:00,49.41,49.45,49.38,49.39,34565.0,45.2334,45.27,45.206,45.2151,34565.0
2019-02-12 10:15:00,49.38,49.42,49.36,49.38,34055.0,45.206,45.2426,45.1876,45.206,34055.0
2019-02-12 10:20:00,49.38,49.4,49.33,49.38,26487.0,45.206,45.2243,45.1602,45.206,26487.0
2019-02-12 10:25:00,49.39,49.43,49.32,49.36,31685.0,45.2151,45.2517,45.151,45.1876,31685.0
2019-02-12 10:30:00,49.36,49.46,49.35,49.46,21716.0,45.1876,45.2792,45.1785,45.2792,21716.0
2019-02-12 10:35:00,49.46,49.49,49.44,49.44,31741.0,45.2792,45.3067,45.2609,45.2609,31741.0
2019-02-12 10:40:00,49.44,49.5,49.43,49.48,29891.0,45.2609,45.3158,45.2517,45.2975,29891.0
2019-02-12 10:45:00,49.48,49.59,49.48,49.59,31091.0,45.2975,45.3982,45.2975,45.3982,31091.0
2019-02-12 10:50:00,49.59,49.61,49.56,49.57,22773.0,45.3982,45.4165,45.3707,45.3799,22773.0
2019-02-12 10:55:00,49.58,49.66,49.57,49.62,40352.0,45.389,45.4623,45.3799,45.4257,40352.0
2019-02-12 11:00:00,49.63,49.69,49.61,49.64,35032.0,45.4348,45.4897,45.4165,45.444,35032.0
2019-02-12 11:05:00,49.64,49.66,49.6,49.64,30193.0,45.444,45.4623,45.4074,45.444,30193.0
2019-02-12 11:10:00,49.64,49.66,49.59,49.65,27332.0,45.444,45.4623,45.3982,45.4531,27332.0
2019-02-12 11:15:00,49.64,49.68,49.61,49.65,22924.0,45.444,45.4806,45.4165,45.4531,22924.0
2019-02-12 11:20:00,49.64,49.67,49.59,49.59,23401.0,45.444,45.4714,45.3982,45.3982,23401.0
2019-02-12 11:25:00,49.59,49.61,49.57,49.58,20822.0,45.3982,45.4165,45.3799,45.389,20822.0
2019-02-12 11:30:00,49.57,49.57,49.52,49.54,28190.0,45.3799,45.3799,45.3341,45.3524,28190.0
2019-02-12 11:35:00,49.55,49.58,49.54,49.58,25372.0,45.3616,45.389,45.3524,45.389,25372.0
2019-02-12 11:40:00,49.58,49.61,49.55,49.55,30948.0,45.389,45.4165,45.3616,45.3616,30948.0
2019-02-12 11:45:00,49.56,49.57,49.52,49.54,21165.0,45.3707,45.3799,45.3341,45.3524,21165.0
2019-02-12 11:50:00,49.53,49.6,49.53,49.59,20524.0,45.3433,45.4074,45.3433,45.3982,20524.0
2019-02-12 11:55:00,49.59,49.64,49.58,49.61,45366.0,45.3982,45.444,45.389,45.4165,45366.0
2019-02-12 12:00:00,49.61,49.62,49.59,49.59,29244.0,45.4165,45.4257,45.3982,45.3982,29244.0
2019-02-12 12:05:00,49.6,49.62,49.58,49.59,20179.0,45.4074,45.4257,45.389,45.3982,20179.0
2019-02-12 12:10:00,49.58,49.61,49.57,49.58,42687.0,45.389,45.4165,45.3799,45.389,42687.0
2019-02-12 12:15:00,49.58,49.58,49.5,49.52,35311.0,45.389,45.389,45.3158,45.3341,35311.0
2019-02-12 12:20:00,49.52,49.59,49.51,49.57,39482.0,45.3341,45.3982,45.325,45.3799,39482.0
2019-02-12 12:25:00,49.57,49.6,49.55,49.58,39808.0,45.3799,45.4074,45.3616,45.389,39808.0
2019-02-12 12:30:00,49.57,49.61,49.56,49.6,38814.0,45.3799,45.4165,45.3707,45.4074,38814.0
2019-02-12 12:35:00,49.6,49.65,49.58,49.64,25890.0,45.4074,45.4531,45.389,45.444,25890.0
2019-02-12 12:40:00,49.65,49.66,49.62,49.63,19840.0,45.4531,45.4623,45.4257,45.4348,19840.0
2019-02-12 12:45:00,49.63,49.65,49.59,49.62,20191.0,45.4348,45.4531,45.3982,45.4257,20191.0
2019-02-12 12:50:00,49.63,49.7,49.62,49.68,35985.0,45.4348,45.4989,45.4257,45.4806,35985.0
2019-02-12 12:55:00,49.69,49.75,49.68,49.72,31913.0,45.4897,45.5447,45.4806,45.5172,31913.0
2019-02-12 13:00:00,49.72,49.78,49.72,49.77,40615.0,45.5172,45.5721,45.5172,45.563,40615.0
2019-02-12 13:05:00,49.78,49.78,49.74,49.77,34664.0,45.5721,45.5721,45.5355,45.563,34664.0
2019-02-12 13:10:00,49.76,49.77,49.69,49.69,18373.0,45.5538,45.563,45.4897,45.4897,18373.0
2019-02-12 13:15:00,49.7,49.73,49.68,49.72,17679.0,45.4989,45.5264,45.4806,45.5172,17679.0
2019-02-12 13:20:00,49.73,49.73,49.7,49.73,18012.0,45.5264,45.5264,45.4989,45.5264,18012.0
2019-02-12 13:25:00,49.73,49.75,49.72,49.75,23903.0,45.5264,45.5447,45.5172,45.5447,23903.0
2019-02-12 13:30:00,49.75,49.77,49.71,49.73,35438.0,45.5447,45.563,45.5081,45.5264,35438.0
2019-02-12 13:35:00,49.73,49.76,49.72,49.72,24106.0,45.5264,45.5538,45.5172,45.5172,24106.0
2019-02-12 13:40:00,49.72,49.74,49.68,49.69,23257.0,45.5172,45.5355,45.4806,45.4897,23257.0
2019-02-12 13:45:00,49.68,49.74,49.68,49.74,20661.0,45.4806,45.5355,45.4806,45.5355,20661.0
2019-02-12 13:50:00,49.75,49.77,49.71,49.76,21589.0,45.5447,45.563,45.5081,45.5538,21589.0
2019-02-12 13:55:00,49.76,49.78,49.73,49.75,28689.0,45.5538,45.5721,45.5264,45.5447,28689.0
2019-02-12 14:00:00,49.75,49.75,49.71,49.71,15428.0,45.5447,45.5447,45.5081,45.5081,15428.0
2019-02-12 14:05:00,49.72,49.72,49.67,49.69,27609.0,45.5172,45.5172,45.4714,45.4897,27609.0
2019-02-12 14:10:00,49.69,49.73,49.68,49.72,41270.0,45.4897,45.5264,45.4806,45.5172,41270.0
2019-02-12 14:15:00,49.73,49.75,49.71,49.73,43291.0,45.5264,45.5447,45.5081,45.5264,43291.0
2019-02-12 14:20:00,49.73,49.76,49.72,49.75,30746.0,45.5264,45.5538,45.5172,45.5447,30746.0
2019-02-12 14:25:00,49.75,49.79,49.74,49.79,35947.0,45.5447,45.5813,45.5355,45.5813,35947.0
2019-02-12 14:30:00,49.79,49.8,49.74,49.76,39967.0,45.5813,45.5905,45.5355,45.5538,39967.0
2019-02-12 14:35:00,49.75,49.78,49.74,49.76,37792.0,45.5447,45.5721,45.5355,45.5538,37792.0
2019-02-12 14:40:00,49.76,49.79,49.75,49.77,33566.0,45.5538,45.5813,45.5447,45.563,33566.0
2019-02-12 14:45:00,49.77,49.78,49.72,49.72,27214.0,45.563,45.5721,45.5172,45.5172,27214.0
2019-02-12 14:50:00,49.72,49.77,49.72,49.75,54026.0,45.5172,45.563,45.5172,45.5447,54026.0
2019-02-12 14:55:00,49.75,49.77,49.74,49.75,34235.0,45.5447,45.563,45.5355,45.5447,34235.0
2019-02-12 15:00:00,49.75,49.77,49.74,49.77,37167.0,45.5447,45.563,45.5355,45.563,37167.0
2019-02-12 15:05:00,49.77,49.79,49.73,49.73,34424.0,45.563,45.5813,45.5264,45.5264,34424.0
2019-02-12 15:10:00,49.73,49.76,49.73,49.76,59193.0,45.5264,45.5538,45.5264,45.5538,59193.0
2019-02-12 15:15:00,49.76,49.81,49.76,49.81,29489.0,45.5538,45.5996,45.5538,45.5996,29489.0
2019-02-12 15:20:00,49.8,49.83,49.8,49.82,30057.0,45.5905,45.6179,45.5905,45.6088,30057.0
2019-02-12 15:25:00,49.81,49.82,49.77,49.8,62753.0,45.5996,45.6088,45.563,45.5905,62753.0
2019-02-12 15:30:00,49.79,49.79,49.73,49.76,82418.0,45.5813,45.5813,45.5264,45.5538,82418.0
2019-02-12 15:35:00,49.75,49.78,49.73,49.73,67624.0,45.5447,45.5721,45.5264,45.5264,67624.0
2019-02-12 15:40:00,49.73,49.77,49.72,49.75,66816.0,45.5264,45.563,45.5172,45.5447,66816.0
2019-02-12 15:45:00,49.75,49.76,49.74,49.75,101974.0,45.5447,45.5538,45.5355,45.5447,101974.0
2019-02-12 15:50:00,49.76,49.78,49.75,49.75,125897.0,45.5538,45.5721,45.5447,45.5447,125897.0
2019-02-12 15:55:00,49.76,49.8,49.74,49.75,374021.0,45.5538,45.5905,45.5355,45.5447,374021.0
2019-02-13 09:30:00,49.6,49.7,49.41,49.46,112741.0,45.5848,45.6767,45.4102,45.4562,112741.0
2019-02-13 09:35:00,49.45,49.59,49.37,49.58,133322.0,45.447,45.5756,45.3735,45.5665,133322.0
2019-02-13 09:40:00,49.59,49.63,49.49,49.53,101410.0,45.5756,45.6124,45.4837,45.5205,101410.0
2019-02-13 09:45:00,49.54,49.56,49.45,49.46,80953.0,45.5297,45.5481,45.447,45.4562,80953.0
2019-02-13 09:50:00,49.47,49.47,49.22,49.23,99283.0,45.4654,45.4654,45.2356,45.2448,99283.0
2019-02-13 09:55:00,49.23,49.26,49.12,49.15,52768.0,45.2448,45.2724,45.1437,45.1713,52768.0
2019-02-13 10:00:00,49.15,49.21,49.12,49.21,70880.0,45.1713,45.2264,45.1437,45.2264,70880.0
2019-02-13 10:05:00,49.21,49.29,49.21,49.28,56989.0,45.2264,45.2999,45.2264,45.2907,56989.0
2019-02-13 10:10:00,49.29,49.37,49.29,49.32,45331.0,45.2999,45.3735,45.2999,45.3275,45331.0
2019-02-13 10:15:00,49.32,49.33,49.28,49.29,82126.0,45.3275,45.3367,45.2907,45.2999,82126.0
2019-02-13 10:20:00,49.29,49.35,49.28,49.31,37601.0,45.2999,45.3551,45.2907,45.3183,37601.0
2019-02-13 10:25:00,49.31,49.38,49.29,49.38,39874.0,45.3183,45.3826,45.2999,45.3826,39874.0
2019-02-13 10:30:00,49.38,49.42,49.36,49.41,45078.0,45.3826,45.4194,45.3643,45.4102,45078.0
2019-02-13 10:35:00,49.41,49.46,49.4,49.45,78249.0,45.4102,45.4562,45.401,45.447,78249.0
2019-02-13 10:40:00,49.44,49.46,49.4,49.41,31987.0,45.4378,45.4562,45.401,45.4102,31987.0
2019-02-13 10:45:00,49.42,49.43,49.37,49.41,42909.0,45.4194,45.4286,45.3735,45.4102,42909.0
2019-02-13 10:50:00,49.4,49.43,49.34,49.36,64668.0,45.401,45.4286,45.3459,45.3643,64668.0
2019-02-13 10:55:00,49.36,49.37,49.34,49.36,26330.0,45.3643,45.3735,45.3459,45.3643,26330.0
2019-02-13 11:00:00,49.37,49.48,49.36,49.48,36737.0,45.3735,45.4746,45.3643,45.4746,36737.0
2019-02-13 11:05:00,49.48,49.5,49.46,49.48,58307.0,45.4746,45.4929,45.4562,45.4746,58307.0
2019-02-13 11:10:00,49.48,49.51,49.47,49.48,52485.0,45.4746,45.5021,45.4654,45.4746,52485.0
2019-02-13 11:15:00,49.48,49.49,49.46,49.48,48854.0,45.4746,45.4837,45.4562,45.4746,48854.0
2019-02-13 11:20:00,49.48,49.48,49.39,49.41,57443.0,45.4746,45.4746,45.3918,45.4102,57443.0
2019-02-13 11:25:00,49.41,49.42,49.37,49.38,39294.0,45.4102,45.4194,45.3735,45.3826,39294.0
2019-02-13 11:30:00,49.38,49.39,49.29,49.29,71830.0,45.3826,45.3918,45.2999,45.2999,71830.0
2019-02-13 11:35:00,49.29,49.33,49.28,49.29,38537.0,45.2999,45.3367,45.2907,45.2999,38537.0
2019-02-13 11:40:00,49.28,49.3,49.25,49.29,30797.0,45.2907,45.3091,45.2632,45.2999,30797.0
2019-02-13 11:45:00,49.29,49.32,49.26,49.3,51303.0,45.2999,45.3275,45.2724,45.3091,51303.0
2019-02-13 11:50:00,49.31,49.34,49.29,49.3,21954.0,45.3183,45.3459,45.2999,45.3091,21954.0
2019-02-13 11:55:00,49.29,49.33,49.27,49.28,27402.0,45.2999,45.3367,45.2815,45.2907,27402.0
2019-02-13 12:00:00,49.29,49.33,49.28,49.32,21812.0,45.2999,45.3367,45.2907,45.3275,21812.0
2019-02-13 12:05:00,49.32,49.32,49.28,49.28,36672.0,45.3275,45.3275,45.2907,45.2907,36672.0
2019-02-13 12:10:00,49.28,49.31,49.27,49.29,26500.0,45.2907,45.3183,45.2815,45.2999,26500.0
2019-02-13 12:15:00,49.3,49.35,49.3,49.34,29620.0,45.3091,45.3551,45.3091,45.3459,29620.0
2019-02-13 12:20:00,49.34,49.35,49.31,49.32,34227.0,45.3459,45.3551,45.3183,45.3275,34227.0
2019-02-13 12:25:00,49.31,49.36,49.3,49.36,47126.0,45.3183,45.3643,45.3091,45.3643,47126.0
2019-02-13 12:30:00,49.36,49.36,49.32,49.33,33597.0,45.3643,45.3643,45.3275,45.3367,33597.0
2019-02-13 12:35:00,49.33,49.33,49.27,49.28,51893.0,45.3367,45.3367,45.2815,45.2907,51893.0
2019-02-13 12:40:00,49.27,49.31,49.27,49.3,22560.0,45.2815,45.3183,45.2815,45.3091,22560.0
2019-02-13 12:45:00,49.3,49.31,49.25,49.27,35021.0,45.3091,45.3183,45.2632,45.2815,35021.0
2019-02-13 12:50:00,49.28,49.28,49.24,49.27,25883.0,45.2907,45.2907,45.254,45.2815,25883.0
2019-02-13 12:55:00,49.27,49.27,49.24,49.27,24685.0,45.2815,45.2815,45.254,45.2815,24685.0
2019-02-13 13:00:00,49.27,49.3,49.26,49.3,27310.0,45.2815,45.3091,45.2724,45.3091,27310.0
2019-02-13 13:05:00,49.3,49.33,49.29,49.32,33104.0,45.3091,45.3367,45.2999,45.3275,33104.0
2019-02-13 13:10:00,49.32,49.35,49.3,49.34,37557.0,45.3275,45.3551,45.3091,45.3459,37557.0
2019-02-13 13:15:00,49.33,49.37,49.33,49.37,26581.0,45.3367,45.3735,45.3367,45.3735,26581.0
2019-02-13 13:20:00,49.37,49.38,49.34,49.35,60509.0,45.3735,45.3826,45.3459,45.3551,60509.0
2019-02-13 13:25:00,49.36,49.43,49.34,49.4,57256.0,45.3643,45.4286,45.3459,45.401,57256.0
2019-02-13 13:30:00,49.4,49.42,49.4,49.41,33682.0,45.401,45.4194,45.401,45.4102,33682.0
2019-02-13 13:35:00,49.41,49.41,49.39,49.41,26482.0,45.4102,45.4102,45.3918,45.4102,26482.0
2019-02-13 13:40:00,49.4,49.44,49.39,49.43,21599.0,45.401,45.4378,45.3918,45.4286,21599.0
2019-02-13 13:45:00,49.42,49.44,49.42,49.44,19225.0,45.4194,45.4378,45.4194,45.4378,19225.0
2019-02-13 13:50:00,49.44,49.45,49.43,49.44,34930.0,45.4378,45.447,45.4286,45.4378,34930.0
2019-02-13 13:55:00,49.44,49.48,49.43,49.47,36473.0,45.4378,45.4746,45.4286,45.4654,36473.0
2019-02-13 14:00:00,49.47,49.5,49.46,49.48,36834.0,45.4654,45.4929,45.4562,45.4746,36834.0
2019-02-13 14:05:00,49.48,49.5,49.47,49.5,36100.0,45.4746,45.4929,45.4654,45.4929,36100.0
2019-02-13 14:10:00,49.5,49.5,49.48,49.5,28628.0,45.4929,45.4929,45.4746,45.4929,28628.0
2019-02-13 14:15:00,49.5,49.5,49.47,49.48,37486.0,45.4929,45.4929,45.4654,45.4746,37486.0
2019-02-13 14:20:00,49.48,49.48,49.44,49.46,43709.0,45.4746,45.4746,45.4378,45.4562,43709.0
2019-02-13 14:25:00,49.46,49.48,49.45,49.48,30460.0,45.4562,45.4746,45.447,45.4746,30460.0
2019-02-13 14:30:00,49.48,49.52,49.47,49.5,50882.0,45.4746,45.5113,45.4654,45.4929,50882.0
2019-02-13 14:35:00,49.49,49.52,49.48,49.51,35566.0,45.4837,45.5113,45.4746,45.5021,35566.0
2019-02-13 14:40:00,49.5,49.56,49.49,49.55,36048.0,45.4929,45.5481,45.4837,45.5389,36048.0
2019-02-13 14:45:00,49.55,49.63,49.53,49.62,150745.0,45.5389,45.6124,45.5205,45.6032,150745.0
2019-02-13 14:50:00,49.61,49.63,49.59,49.61,42381.0,45.594,45.6124,45.5756,45.594,42381.0
2019-02-13 14:55:00,49.61,49.61,49.58,49.6,34050.0,45.594,45.594,45.5665,45.5848,34050.0
2019-02-13 15:00:00,49.59,49.61,49.57,49.58,49553.0,45.5756,45.594,45.5573,45.5665,49553.0
2019-02-13 15:05:00,49.58,49.6,49.55,49.57,51599.0,45.5665,45.5848,45.5389,45.5573,51599.0
2019-02-13 15:10:00,49.57,49.61,49.57,49.6,42343.0,45.5573,45.594,45.5573,45.5848,42343.0
2019-02-13 15:15:00,49.6,49.64,49.59,49.64,49317.0,45.5848,45.6216,45.5756,45.6216,49317.0
2019-02-13 15:20:00,49.64,49.72,49.61,49.72,55065.0,45.6216,45.6951,45.594,45.6951,55065.0
2019-02-13 15:25:00,49.72,49.74,49.69,49.74,50302.0,45.6951,45.7135,45.6676,45.7135,50302.0
2019-02-13 15:30:00,49.74,49.85,49.74,49.85,81513.0,45.7135,45.8146,45.7135,45.8146,81513.0
2019-02-13 15:35:00,49.85,49.93,49.85,49.93,124842.0,45.8146,45.8881,45.8146,45.8881,124842.0
2019-02-13 15:40:00,49.93,49.95,49.87,49.88,171273.0,45.8881,45.9065,45.833,45.8422,171273.0
2019-02-13 15:45:00,49.88,49.9,49.79,49.84,204801.0,45.8422,45.8606,45.7595,45.8054,204801.0
2019-02-13 15:50:00,49.84,49.85,49.78,49.82,155950.0,45.8054,45.8146,45.7503,45.787,155950.0
2019-02-13 15:55:00,49.83,49.95,49.83,49.88,586049.0,45.7962,45.9065,45.7962,45.8422,586049.0
2019-02-14 09:30:00,49.55,49.59,49.11,49.22,137848.0,45.5389,45.5756,45.1345,45.2356,137848.0
2019-02-14 09:35:00,49.24,49.39,49.16,49.36,103026.0,45.254,45.3918,45.1805,45.3643,103026.0
2019-02-14 09:40:00,49.36,49.38,49.15,49.18,68497.0,45.3643,45.3826,45.1713,45.1988,68497.0
2019-02-14 09:45:00,49.17,49.28,49.11,49.27,69169.0,45.1896,45.2907,45.1345,45.2815,69169.0
2019-02-14 09:50:00,49.26,49.3,49.2,49.27,114553.0,45.2724,45.3091,45.2172,45.2815,114553.0
2019-02-14 09:55:00,49.28,49.43,49.27,49.43,60879.0,45.2907,45.4286,45.2815,45.4286,60879.0
2019-02-14 10:00:00,49.43,49.51,49.38,49.42,67998.0,45.4286,45.5021,45.3826,45.4194,67998.0
2019-02-14 10:05:00,49.42,49.54,49.42,49.48,51082.0,45.4194,45.5297,45.4194,45.4746,51082.0
2019-02-14 10:10:00,49.5,49.51,49.43,49.46,69591.0,45.4929,45.5021,45.4286,45.4562,69591.0
2019-02-14 10:15:00,49.47,49.67,49.47,49.66,133599.0,45.4654,45.6492,45.4654,45.64,133599.0
2019-02-14 10:20:00,49.66,49.76,49.62,49.62,44990.0,45.64,45.7319,45.6032,45.6032,44990.0
2019-02-14 10:25:00,49.62,49.68,49.61,49.65,60152.0,45.6032,45.6584,45.594,45.6308,60152.0
2019-02-14 10:30:00,49.65,49.75,49.64,49.75,37008.0,45.6308,45.7227,45.6216,45.7227,37008.0
2019-02-14 10:35:00,49.74,49.77,49.57,49.7,88672.0,45.7135,45.7411,45.5573,45.6767,88672.0
2019-02-14 10:40:00,49.71,49.84,49.71,49.73,78951.0,45.6859,45.8054,45.6859,45.7043,78951.0
2019-02-14 10:45:00,49.73,49.79,49.68,49.7,63514.0,45.7043,45.7595,45.6584,45.6767,63514.0
2019-02-14 10:50:00,49.72,49.75,49.67,49.7,52329.0,45.6951,45.7227,45.6492,45.6767,52329.0
2019-02-14 10:55:00,49.69,49.75,49.64,49.68,32571.0,45.6676,45.7227,45.6216,45.6584,32571.0
2019-02-14 11:00:00,49.68,49.72,49.63,49.64,50863.0,45.6584,45.6951,45.6124,45.6216,50863.0
2019-02-14 11:05:00,49.64,49.67,49.62,49.65,40346.0,45.6216,45.6492,45.6032,45.6308,40346.0
2019-02-14 11:10:00,49.65,49.66,49.55,49.57,29183.0,45.6308,45.64,45.5389,45.5573,29183.0
2019-02-14 11:15:00,49.58,49.62,49.56,49.61,30559.0,45.5665,45.6032,45.5481,45.594,30559.0
2019-02-14 11:20:00,49.61,49.61,49.56,49.58,36618.0,45.594,45.594,45.5481,45.5665,36618.0
2019-02-14 11:25:00,49.57,49.62,49.56,49.59,22696.0,45.5573,45.6032,45.5481,45.5756,22696.0
2019-02-14 11:30:00,49.59,49.6,49.5,49.51,33533.0,45.5756,45.5848,45.4929,45.5021,33533.0
2019-02-14 11:35:00,49.53,49.55,49.51,49.54,22780.0,45.5205,45.5389,45.5021,45.5297,22780.0
2019-02-14 11:40:00,49.53,49.65,49.52,49.63,19520.0,45.5205,45.6308,45.5113,45.6124,19520.0
2019-02-14 11:45:00,49.64,49.66,49.62,49.65,25488.0,45.6216,45.64,45.6032,45.6308,25488.0
2019-02-14 11:50:00,49.65,49.7,49.64,49.67,16712.0,45.6308,45.6767,45.6216,45.6492,16712.0
2019-02-14 11:55:00,49.66,49.72,49.65,49.71,27949.0,45.64,45.6951,45.6308,45.6859,27949.0
2019-02-14 12:00:00,49.7,49.76,49.69,49.75,25427.0,45.6767,45.7319,45.6676,45.7227,25427.0
2019-02-14 12:05:00,49.76,49.83,49.75,49.83,40002.0,45.7319,45.7962,45.7227,45.7962,40002.0
2019-02-14 12:10:00,49.82,49.83,49.79,49.81,28877.0,45.787,45.7962,45.7595,45.7778,28877.0
2019-02-14 12:15:00,49.82,49.87,49.79,49.86,26985.0,45.787,45.833,45.7595,45.8238,26985.0
2019-02-14 12:20:00,49.87,49.93,49.87,49.92,30856.0,45.833,45.8881,45.833,45.8789,30856.0
2019-02-14 12:25:00,49.93,49.94,49.85,49.85,26760.0,45.8881,45.8973,45.8146,45.8146,26760.0
2019-02-14 12:30:00,49.85,49.86,49.81,49.82,20504.0,45.8146,45.8238,45.7778,45.787,20504.0
2019-02-14 12:35:00,49.82,49.87,49.79,49.87,19890.0,45.787,45.833,45.7595,45.833,19890.0
2019-02-14 12:40:00,49.87,49.9,49.86,49.87,26959.0,45.833,45.8606,45.8238,45.833,26959.0
2019-02-14 12:45:00,49.88,49.88,49.81,49.81,17242.0,45.8422,45.8422,45.7778,45.7778,17242.0
2019-02-14 12:50:00,49.81,49.82,49.78,49.8,30980.0,45.7778,45.787,45.7503,45.7686,30980.0
2019-02-14 12:55:00,49.8,49.82,49.79,49.82,11122.0,45.7686,45.787,45.7595,45.787,11122.0
2019-02-14 13:00:00,49.82,49.84,49.81,49.83,22915.0,45.787,45.8054,45.7778,45.7962,22915.0
2019-02-14 13:05:00,49.82,49.85,49.81,49.85,25615.0,45.787,45.8146,45.7778,45.8146,25615.0
2019-02-14 13:10:00,49.84,49.84,49.79,49.79,22170.0,45.8054,45.8054,45.7595,45.7595,22170.0
2019-02-14 13:15:00,49.79,49.8,49.76,49.76,27737.0,45.7595,45.7686,45.7319,45.7319,27737.0
2019-02-14 13:20:00,49.75,49.77,49.73,49.75,18928.0,45.7227,45.7411,45.7043,45.7227,18928.0
2019-02-14 13:25:00,49.76,49.77,49.73,49.75,22755.0,45.7319,45.7411,45.7043,45.7227,22755.0
2019-02-14 13:30:00,49.75,49.79,49.74,49.75,26786.0,45.7227,45.7595,45.7135,45.7227,26786.0
2019-02-14 13:35:00,49.75,49.77,49.74,49.76,22910.0,45.7227,45.7411,45.7135,45.7319,22910.0
2019-02-14 13:40:00,49.75,49.81,49.75,49.78,13628.0,45.7227,45.7778,45.7227,45.7503,13628.0
2019-02-14 13:45:00,49.77,49.77,49.71,49.73,12241.0,45.7411,45.7411,45.6859,45.7043,12241.0
2019-02-14 13:50:00,49.74,49.76,49.72,49.74,15096.0,45.7135,45.7319,45.6951,45.7135,15096.0
2019-02-14 13:55:00,49.73,49.77,49.72,49.77,17284.0,45.7043,45.7411,45.6951,45.7411,17284.0
2019-02-14 14:00:00,49.77,49.77,49.72,49.74,13894.0,45.7411,45.7411,45.6951,45.7135,13894.0
2019-02-14 14:05:00,49.73,49.74,49.69,49.7,26870.0,45.7043,45.7135,45.6676,45.6767,26870.0
2019-02-14 14:10:00,49.7,49.74,49.69,49.73,13628.0,45.6767,45.7135,45.6676,45.7043,13628.0
2019-02-14 14:15:00,49.72,49.79,49.72,49.75,16531.0,45.6951,45.7595,45.6951,45.7227,16531.0
2019-02-14 14:20:00,49.75,49.79,49.74,49.78,23605.0,45.7227,45.7595,45.7135,45.7503,23605.0
2019-02-14 14:25:00,49.78,49.81,49.77,49.8,29716.0,45.7503,45.7778,45.7411,45.7686,29716.0
2019-02-14 14:30:00,49.8,49.81,49.75,49.78,24364.0,45.7686,45.7778,45.7227,45.7503,24364.0
2019-02-14 14:35:00,49.78,49.78,49.74,49.77,14972.0,45.7503,45.7503,45.7135,45.7411,14972.0
2019-02-14 14:40:00,49.77,49.79,49.76,49.78,19905.0,45.7411,45.7595,45.7319,45.7503,19905.0
2019-02-14 14:45:00,49.79,49.8,49.74,49.76,22674.0,45.7595,45.7686,45.7135,45.7319,22674.0
2019-02-14 14:50:00,49.75,49.76,49.73,49.76,31988.0,45.7227,45.7319,45.7043,45.7319,31988.0
2019-02-14 14:55:00,49.77,49.77,49.68,49.7,30426.0,45.7411,45.7411,45.6584,45.6767,30426.0
2019-02-14 15:00:00,49.7,49.73,49.69,49.7,19796.0,45.6767,45.7043,45.6676,45.6767,19796.0
2019-02-14 15:05:00,49.7,49.83,49.69,49.71,44236.0,45.6767,45.7962,45.6676,45.6859,44236.0
2019-02-14 15:10:00,49.7,49.73,49.66,49.7,35103.0,45.6767,45.7043,45.64,45.6767,35103.0
2019-02-14 15:15:00,49.7,49.76,49.7,49.75,33711.0,45.6767,45.7319,45.6767,45.7227,33711.0
2019-02-14 15:20:00,49.75,49.76,49.7,49.74,30978.0,45.7227,45.7319,45.6767,45.7135,30978.0
2019-02-14 15:25:00,49.73,49.74,49.71,49.73,31739.0,45.7043,45.7135,45.6859,45.7043,31739.0
2019-02-14 15:30:00,49.72,49.78,49.71,49.75,37211.0,45.6951,45.7503,45.6859,45.7227,37211.0
2019-02-14 15:35:00,49.75,49.81,49.74,49.77,42532.0,45.7227,45.7778,45.7135,45.7411,42532.0
2019-02-14 15:40:00,49.77,49.78,49.64,49.66,125291.0,45.7411,45.7503,45.6216,45.64,125291.0
2019-02-14 15:45:00,49.65,49.67,49.59,49.59,73202.0,45.6308,45.6492,45.5756,45.5756,73202.0
2019-02-14 15:50:00,49.59,49.61,49.53,49.59,107370.0,45.5756,45.594,45.5205,45.5756,107370.0
2019-02-14 15:55:00,49.59,49.6,49.49,49.5,317914.0,45.5756,45.5848,45.4837,45.4929,317914.0
2019-02-15 09:30:00,49.98,50.06,49.88,49.97,492630.0,45.9341,46.0076,45.8422,45.9249,492630.0
2019-02-15 09:35:00,49.94,50.09,49.94,50.03,50932.0,45.8973,46.0352,45.8973,45.98,50932.0
2019-02-15 09:40:00,50.03,50.18,50.02,50.1,47203.0,45.98,46.1179,45.9708,46.0444,47203.0
2019-02-15 09:45:00,50.09,50.16,50.08,50.11,51692.0,46.0352,46.0995,46.026,46.0536,51692.0
2019-02-15 09:50:00,50.11,50.14,50.01,50.14,65648.0,46.0536,46.0811,45.9616,46.0811,65648.0
2019-02-15 09:55:00,50.15,50.27,50.14,50.2,88702.0,46.0903,46.2006,46.0811,46.1363,88702.0
2019-02-15 10:00:00,50.2,50.23,50.14,50.19,79657.0,46.1363,46.1638,46.0811,46.1271,79657.0
2019-02-15 10:05:00,50.19,50.33,50.15,50.3,318930.0,46.1271,46.2557,46.0903,46.2282,318930.0
2019-02-15 10:10:00,50.31,50.32,50.16,50.22,51967.0,46.2374,46.2466,46.0995,46.1546,51967.0
2019-02-15 10:15:00,50.22,50.23,50.1,50.12,32025.0,46.1546,46.1638,46.0444,46.0627,32025.0
2019-02-15 10:20:00,50.13,50.19,50.1,50.19,96384.0,46.0719,46.1271,46.0444,46.1271,96384.0
2019-02-15 10:25:00,50.2,50.2,50.09,50.09,30598.0,46.1363,46.1363,46.0352,46.0352,30598.0
2019-02-15 10:30:00,50.11,50.13,50.08,50.11,31356.0,46.0536,46.0719,46.026,46.0536,31356.0
2019-02-15 10:35:00,50.11,50.12,50.08,50.09,29924.0,46.0536,46.0627,46.026,46.0352,29924.0
2019-02-15 10:40:00,50.09,50.2,50.06,50.12,55563.0,46.0352,46.1363,46.0076,46.0627,55563.0
2019-02-15 10:45:00,50.12,50.18,50.09,50.11,25851.0,46.0627,46.1179,46.0352,46.0536,25851.0
2019-02-15 10:50:00,50.1,50.12,50.04,50.08,38205.0,46.0444,46.0627,45.9892,46.026,38205.0
2019-02-15 10:55:00,50.08,50.12,50.07,50.11,50711.0,46.026,46.0627,46.0168,46.0536,50711.0
2019-02-15 11:00:00,50.12,50.24,50.12,50.23,40918.0,46.0627,46.173,46.0627,46.1638,40918.0
2019-02-15 11:05:00,50.23,50.24,50.08,50.09,86220.0,46.1638,46.173,46.026,46.0352,86220.0
2019-02-15 11:10:00,50.09,50.1,50.05,50.08,34340.0,46.0352,46.0444,45.9984,46.026,34340.0
2019-02-15 11:15:00,50.08,50.09,50.02,50.04,21328.0,46.026,46.0352,45.9708,45.9892,21328.0
2019-02-15 11:20:00,50.04,50.06,50.0,50.04,27774.0,45.9892,46.0076,45.9525,45.9892,27774.0
2019-02-15 11:25:00,50.05,50.05,49.92,49.98,68399.0,45.9984,45.9984,45.8789,45.9341,68399.0
2019-02-15 11:30:00,49.99,50.08,49.99,50.08,57490.0,45.9433,46.026,45.9433,46.026,57490.0
2019-02-15 11:35:00,50.07,50.08,50.01,50.07,27221.0,46.0168,46.026,45.9616,46.0168,27221.0
2019-02-15 11:40:00,50.07,50.12,50.07,50.09,24176.0,46.0168,46.0627,46.0168,46.0352,24176.0
2019-02-15 11:45:00,50.09,50.09,50.03,50.05,15746.0,46.0352,46.0352,45.98,45.9984,15746.0
2019-02-15 11:50:00,50.06,50.12,50.06,50.11,22012.0,46.0076,46.0627,46.0076,46.0536,22012.0
2019-02-15 11:55:00,50.11,50.13,50.1,50.11,18738.0,46.0536,46.0719,46.0444,46.0536,18738.0
2019-02-15 12:00:00,50.12,50.13,50.04,50.04,21362.0,46.0627,46.0719,45.9892,45.9892,21362.0
2019-02-15 12:05:00,50.04,50.1,50.01,50.1,30037.0,45.9892,46.0444,45.9616,46.0444,30037.0
2019-02-15 12:10:00,50.1,50.16,50.1,50.15,14890.0,46.0444,46.0995,46.0444,46.0903,14890.0
2019-02-15 12:15:00,50.16,50.2,50.15,50.17,25351.0,46.0995,46.1363,46.0903,46.1087,25351.0
2019-02-15 12:20:00,50.17,50.17,50.09,50.09,9409.0,46.1087,46.1087,46.0352,46.0352,9409.0
2019-02-15 12:25:00,50.1,50.13,50.09,50.1,16400.0,46.0444,46.0719,46.0352,46.0444,16400.0
2019-02-15 12:30:00,50.1,50.12,50.08,50.1,16023.0,46.0444,46.0627,46.026,46.0444,16023.0
2019-02-15 12:35:00,50.09,50.11,50.06,50.09,17417.0,46.0352,46.0536,46.0076,46.0352,17417.0
2019-02-15 12:40:00,50.09,50.11,50.08,50.1,14576.0,46.0352,46.0536,46.026,46.0444,14576.0
2019-02-15 12:45:00,50.11,50.12,50.07,50.08,19105.0,46.0536,46.0627,46.0168,46.026,19105.0
2019-02-15 12:50:00,50.08,50.11,50.06,50.07,15546.0,46.026,46.0536,46.0076,46.0168,15546.0
2019-02-15 12:55:00,50.08,50.14,50.07,50.11,17018.0,46.026,46.0811,46.0168,46.0536,17018.0
2019-02-15 13:00:00,50.11,50.14,50.09,50.11,19376.0,46.0536,46.0811,46.0352,46.0536,19376.0
2019-02-15 13:05:00,50.12,50.12,50.04,50.05,16567.0,46.0627,46.0627,45.9892,45.9984,16567.0
2019-02-15 13:10:00,50.05,50.09,50.03,50.05,14919.0,45.9984,46.0352,45.98,45.9984,14919.0
2019-02-15 13:15:00,50.06,50.09,50.04,50.09,17788.0,46.0076,46.0352,45.9892,46.0352,17788.0
2019-02-15 13:20:00,50.09,50.09,50.03,50.07,22819.0,46.0352,46.0352,45.98,46.0168,22819.0
2019-02-15 13:25:00,50.07,50.08,50.03,50.03,18582.0,46.0168,46.026,45.98,45.98,18582.0
2019-02-15 13:30:00,50.04,50.06,50.03,50.04,14287.0,45.9892,46.0076,45.98,45.9892,14287.0
2019-02-15 13:35:00,50.05,50.07,50.03,50.05,16312.0,45.9984,46.0168,45.98,45.9984,16312.0
2019-02-15 13:40:00,50.05,50.07,50.04,50.05,19067.0,45.9984,46.0168,45.9892,45.9984,19067.0
2019-02-15 13:45:00,50.05,50.07,50.04,50.04,18917.0,45.9984,46.0168,45.9892,45.9892,18917.0
2019-02-15 13:50:00,50.05,50.08,50.03,50.07,14296.0,45.9984,46.026,45.98,46.0168,14296.0
2019-02-15 13:55:00,50.06,50.09,50.04,50.05,38618.0,46.0076,46.0352,45.9892,45.9984,38618.0
2019-02-15 14:00:00,50.05,50.09,50.05,50.08,16488.0,45.9984,46.0352,45.9984,46.026,16488.0
2019-02-15 14:05:00,50.07,50.09,50.07,50.08,14386.0,46.0168,46.0352,46.0168,46.026,14386.0
2019-02-15 14:10:00,50.08,50.11,50.06,50.09,25611.0,46.026,46.0536,46.0076,46.0352,25611.0
2019-02-15 14:15:00,50.09,50.11,50.05,50.1,22619.0,46.0352,46.0536,45.9984,46.0444,22619.0
2019-02-15 14:20:00,50.1,50.11,50.08,50.1,13691.0,46.0444,46.0536,46.026,46.0444,13691.0
2019-02-15 14:25:00,50.09,50.1,50.05,50.06,18312.0,46.0352,46.0444,45.9984,46.0076,18312.0
2019-02-15 14:30:00,50.07,50.1,50.06,50.09,22647.0,46.0168,46.0444,46.0076,46.0352,22647.0
2019-02-15 14:35:00,50.09,50.13,50.07,50.11,24474.0,46.0352,46.0719,46.0168,46.0536,24474.0
2019-02-15 14:40:00,50.11,50.11,50.09,50.1,14897.0,46.0536,46.0536,46.0352,46.0444,14897.0
2019-02-15 14:45:00,50.1,50.13,50.09,50.11,17317.0,46.0444,46.0719,46.0352,46.0536,17317.0
2019-02-15 14:50:00,50.11,50.15,50.1,50.15,20658.0,46.0536,46.0903,46.0444,46.0903,20658.0
2019-02-15 14:55:00,50.15,50.19,50.13,50.16,34462.0,46.0903,46.1271,46.0719,46.0995,34462.0
2019-02-15 15:00:00,50.16,50.17,50.11,50.16,39246.0,46.0995,46.1087,46.0536,46.0995,39246.0
2019-02-15 15:05:00,50.16,50.17,50.14,50.15,23697.0,46.0995,46.1087,46.0811,46.0903,23697.0
2019-02-15 15:10:00,50.15,50.16,50.12,50.12,34606.0,46.0903,46.0995,46.0627,46.0627,34606.0
2019-02-15 15:15:00,50.12,50.13,50.11,50.13,31744.0,46.0627,46.0719,46.0536,46.0719,31744.0
2019-02-15 15:20:00,50.12,50.14,50.12,50.14,39966.0,46.0627,46.0811,46.0627,46.0811,39966.0
2019-02-15 15:25:00,50.14,50.14,50.1,50.12,35886.0,46.0811,46.0811,46.0444,46.0627,35886.0
2019-02-15 15:30:00,50.13,50.15,50.11,50.14,48330.0,46.0719,46.0903,46.0536,46.0811,48330.0
2019-02-15 15:35:00,50.15,50.16,50.12,50.14,55687.0,46.0903,46.0995,46.0627,46.0811,55687.0
2019-02-15 15:40:00,50.13,50.14,50.09,50.14,76381.0,46.0719,46.0811,46.0352,46.0811,76381.0
2019-02-15 15:45:00,50.14,50.2,50.14,50.17,110744.0,46.0811,46.1363,46.0811,46.1087,110744.0
2019-02-15 15:50:00,50.17,50.18,50.12,50.16,98095.0,46.1087,46.1179,46.0627,46.0995,98095.0
2019-02-15 15:55:00,50.16,50.23,50.15,50.23,432889.0,46.0995,46.1638,46.0903,46.1638,432889.0
2019-02-19 09:30:00,50.24,50.24,49.93,50.11,158392.0,46.173,46.173,45.8881,46.0536,158392.0
2019-02-19 09:35:00,50.15,50.29,50.12,50.17,63205.0,46.0903,46.219,46.0627,46.1087,63205.0
2019-02-19 09:40:00,50.17,50.22,50.13,50.17,39303.0,46.1087,46.1546,46.0719,46.1087,39303.0
2019-02-19 09:45:00,50.18,50.18,50.09,50.13,35337.0,46.1179,46.1179,46.0352,46.0719,35337.0
2019-02-19 09:50:00,50.13,50.16,50.1,50.1,29132.0,46.0719,46.0995,46.0444,46.0444,29132.0
2019-02-19 09:55:00,50.11,50.12,50.04,50.05,23147.0,46.0536,46.0627,45.9892,45.9984,23147.0
2019-02-19 10:00:00,50.06,50.1,49.97,49.98,41731.0,46.0076,46.0444,45.9249,45.9341,41731.0
2019-02-19 10:05:00,49.98,50.01,49.92,49.94,51168.0,45.9341,45.9616,45.8789,45.8973,51168.0
2019-02-19 10:10:00,49.94,50.04,49.91,50.04,34702.0,45.8973,45.9892,45.8697,45.9892,34702.0
2019-02-19 10:15:00,50.03,50.1,50.03,50.09,56295.0,45.98,46.0444,45.98,46.0352,56295.0
2019-02-19 10:20:00,50.09,50.11,50.05,50.07,31135.0,46.0352,46.0536,45.9984,46.0168,31135.0
2019-02-19 10:25:00,50.08,50.11,50.05,50.07,26817.0,46.026,46.0536,45.9984,46.0168,26817.0
2019-02-19 10:30:00,50.08,50.11,50.03,50.05,33354.0,46.026,46.0536,45.98,45.9984,33354.0
2019-02-19 10:35:00,50.05,50.07,49.98,50.01,36283.0,45.9984,46.0168,45.9341,45.9616,36283.0
2019-02-19 10:40:00,50.01,50.13,50.01,50.13,31834.0,45.9616,46.0719,45.9616,46.0719,31834.0
2019-02-19 10:45:00,50.15,50.18,50.11,50.14,53044.0,46.0903,46.1179,46.0536,46.0811,53044.0
2019-02-19 10:50:00,50.14,50.17,50.08,50.08,33739.0,46.0811,46.1087,46.026,46.026,33739.0
2019-02-19 10:55:00,50.09,50.12,50.08,50.11,30362.0,46.0352,46.0627,46.026,46.0536,30362.0
2019-02-19 11:00:00,50.1,50.16,50.1,50.12,55042.0,46.0444,46.0995,46.0444,46.0627,55042.0
2019-02-19 11:05:00,50.13,50.14,50.1,50.12,28178.0,46.0719,46.0811,46.0444,46.0627,28178.0
2019-02-19 11:10:00,50.13,50.15,50.11,50.14,41173.0,46.0719,46.0903,46.0536,46.0811,41173.0
2019-02-19 11:15:00,50.13,50.14,50.08,50.09,21511.0,46.0719,46.0811,46.026,46.0352,21511.0
2019-02-19 11:20:00,50.1,50.11,50.07,50.08,22936.0,46.0444,46.0536,46.0168,46.026,22936.0
2019-02-19 11:25:00,50.07,50.08,50.05,50.07,53578.0,46.0168,46.026,45.9984,46.0168,53578.0
2019-02-19 11:30:00,50.07,50.1,50.06,50.07,27430.0,46.0168,46.0444,46.0076,46.0168,27430.0
2019-02-19 11:35:00,50.06,50.12,50.06,50.11,29997.0,46.0076,46.0627,46.0076,46.0536,29997.0
2019-02-19 11:40:00,50.11,50.11,50.09,50.09,22832.0,46.0536,46.0536,46.0352,46.0352,22832.0
2019-02-19 11:45:00,50.09,50.19,50.09,50.19,28676.0,46.0352,46.1271,46.0352,46.1271,28676.0
2019-02-19 11:50:00,50.18,50.2,50.16,50.19,40763.0,46.1179,46.1363,46.0995,46.1271,40763.0
2019-02-19 11:55:00,50.19,50.28,50.18,50.28,25482.0,46.1271,46.2098,46.1179,46.2098,25482.0
2019-02-19 12:00:00,50.28,50.29,50.24,50.25,33032.0,46.2098,46.219,46.173,46.1822,33032.0
2019-02-19 12:05:00,50.25,50.27,50.23,50.27,22003.0,46.1822,46.2006,46.1638,46.2006,22003.0
2019-02-19 12:10:00,50.27,50.28,50.23,50.24,33972.0,46.2006,46.2098,46.1638,46.173,33972.0
2019-02-19 12:15:00,50.25,50.28,50.24,50.26,29413.0,46.1822,46.2098,46.173,46.1914,29413.0
2019-02-19 12:20:00,50.27,50.27,50.23,50.25,27640.0,46.2006,46.2006,46.1638,46.1822,27640.0
2019-02-19 12:25:00,50.25,50.25,50.2,50.22,26902.0,46.1822,46.1822,46.1363,46.1546,26902.0
2019-02-19 12:30:00,50.22,50.24,50.15,50.16,24254.0,46.1546,46.173,46.0903,46.0995,24254.0
2019-02-19 12:35:00,50.17,50.18,50.15,50.16,22364.0,46.1087,46.1179,46.0903,46.0995,22364.0
2019-02-19 12:40:00,50.16,50.23,50.16,50.23,29257.0,46.0995,46.1638,46.0995,46.1638,29257.0
2019-02-19 12:45:00,50.23,50.25,50.2,50.22,21881.0,46.1638,46.1822,46.1363,46.1546,21881.0
2019-02-19 12:50:00,50.21,50.26,50.2,50.24,30136.0,46.1455,46.1914,46.1363,46.173,30136.0
2019-02-19 12:55:00,50.25,50.27,50.2,50.25,27862.0,46.1822,46.2006,46.1363,46.1822,27862.0
2019-02-19 13:00:00,50.25,50.25,50.21,50.23,27240.0,46.1822,46.1822,46.1455,46.1638,27240.0
2019-02-19 13:05:00,50.23,50.24,50.2,50.23,29261.0,46.1638,46.173,46.1363,46.1638,29261.0
2019-02-19 13:10:00,50.23,50.25,50.22,50.23,29246.0,46.1638,46.1822,46.1546,46.1638,29246.0
2019-02-19 13:15:00,50.24,50.24,50.2,50.2,26442.0,46.173,46.173,46.1363,46.1363,26442.0
2019-02-19 13:20:00,50.2,50.22,50.18,50.2,21158.0,46.1363,46.1546,46.1179,46.1363,21158.0
2019-02-19 13:25:00,50.2,50.23,50.17,50.21,25290.0,46.1363,46.1638,46.1087,46.1455,25290.0
2019-02-19 13:30:00,50.21,50.23,50.2,50.21,20739.0,46.1455,46.1638,46.1363,46.1455,20739.0
2019-02-19 13:35:00,50.21,50.26,50.2,50.26,23538.0,46.1455,46.1914,46.1363,46.1914,23538.0
2019-02-19 13:40:00,50.26,50.28,50.25,50.26,22603.0,46.1914,46.2098,46.1822,46.1914,22603.0
2019-02-19 13:45:00,50.26,50.26,50.21,50.23,19059.0,46.1914,46.1914,46.1455,46.1638,19059.0
2019-02-19 13:50:00,50.22,50.25,50.22,50.25,24295.0,46.1546,46.1822,46.1546,46.1822,24295.0
2019-02-19 13:55:00,50.25,50.27,50.24,50.27,49627.0,46.1822,46.2006,46.173,46.2006,49627.0
2019-02-19 14:00:00,50.27,50.32,50.26,50.3,36227.0,46.2006,46.2466,46.1914,46.2282,36227.0
2019-02-19 14:05:00,50.31,50.38,50.3,50.38,31612.0,46.2374,46.3017,46.2282,46.3017,31612.0
2019-02-19 14:10:00,50.38,50.42,50.3,50.3,151964.0,46.3017,46.3385,46.2282,46.2282,151964.0
2019-02-19 14:15:00,50.31,50.32,50.27,50.32,53756.0,46.2374,46.2466,46.2006,46.2466,53756.0
2019-02-19 14:20:00,50.32,50.38,50.31,50.38,29235.0,46.2466,46.3017,46.2374,46.3017,29235.0
2019-02-19 14:25:00,50.37,50.43,50.37,50.42,36127.0,46.2925,46.3476,46.2925,46.3385,36127.0
2019-02-19 14:30:00,50.43,50.47,50.41,50.44,61325.0,46.3476,46.3844,46.3293,46.3568,61325.0
2019-02-19 14:35:00,50.42,50.45,50.41,50.44,25134.0,46.3385,46.366,46.3293,46.3568,25134.0
2019-02-19 14:40:00,50.44,50.49,50.43,50.48,36869.0,46.3568,46.4028,46.3476,46.3936,36869.0
2019-02-19 14:45:00,50.48,50.54,50.47,50.53,34809.0,46.3936,46.4487,46.3844,46.4396,34809.0
2019-02-19 14:50:00,50.54,50.58,50.5,50.55,94221.0,46.4487,46.4855,46.412,46.4579,94221.0
2019-02-19 14:55:00,50.55,50.55,50.51,50.52,45535.0,46.4579,46.4579,46.4212,46.4304,45535.0
2019-02-19 15:00:00,50.52,50.57,50.49,50.57,52012.0,46.4304,46.4763,46.4028,46.4763,52012.0
2019-02-19 15:05:00,50.57,50.62,50.56,50.61,75601.0,46.4763,46.5223,46.4671,46.5131,75601.0
2019-02-19 15:10:00,50.61,50.62,50.55,50.59,26236.0,46.5131,46.5223,46.4579,46.4947,26236.0
2019-02-19 15:15:00,50.58,50.6,50.54,50.54,47435.0,46.4855,46.5039,46.4487,46.4487,47435.0
2019-02-19 15:20:00,50.55,50.55,50.48,50.5,47498.0,46.4579,46.4579,46.3936,46.412,47498.0
2019-02-19 15:25:00,50.5,50.52,50.49,50.52,32385.0,46.412,46.4304,46.4028,46.4304,32385.0
2019-02-19 15:30:00,50.52,50.54,50.49,50.52,57279.0,46.4304,46.4487,46.4028,46.4304,57279.0
2019-02-19 15:35:00,50.53,50.58,50.52,50.53,73014.0,46.4396,46.4855,46.4304,46.4396,73014.0
2019-02-19 15:40:00,50.52,50.57,50.5,50.54,64289.0,46.4304,46.4763,46.412,46.4487,64289.0
2019-02-19 15:45:00,50.54,50.55,50.49,50.5,67143.0,46.4487,46.4579,46.4028,46.412,67143.0
2019-02-19 15:50:00,50.49,50.54,50.48,50.49,146444.0,46.4028,46.4487,46.3936,46.4028,146444.0
2019-02-19 15:55:00,50.5,50.5,50.43,50.47,330916.0,46.412,46.412,46.3476,46.3844,330916.0
2019-02-20 09:30:00,50.4,50.46,50.27,50.37,131326.0,46.3201,46.3752,46.2006,46.2925,131326.0
2019-02-20 09:35:00,50.35,50.56,50.33,50.53,78578.0,46.2741,46.4671,46.2557,46.4396,78578.0
2019-02-20 09:40:00,50.52,50.53,50.39,50.41,50311.0,46.4304,46.4396,46.3109,46.3293,50311.0
2019-02-20 09:45:00,50.41,50.42,50.29,50.38,59430.0,46.3293,46.3385,46.219,46.3017,59430.0
2019-02-20 09:50:00,50.39,50.5,50.39,50.47,52810.0,46.3109,46.412,46.3109,46.3844,52810.0
2019-02-20 09:55:00,50.48,50.52,50.42,50.46,41651.0,46.3936,46.4304,46.3385,46.3752,41651.0
2019-02-20 10:00:00,50.45,50.46,50.36,50.39,53218.0,46.366,46.3752,46.2833,46.3109,53218.0
2019-02-20 10:05:00,50.39,50.41,50.33,50.35,38902.0,46.3109,46.3293,46.2557,46.2741,38902.0
2019-02-20 10:10:00,50.35,50.37,50.28,50.31,59713.0,46.2741,46.2925,46.2098,46.2374,59713.0
2019-02-20 10:15:00,50.31,50.42,50.31,50.41,31388.0,46.2374,46.3385,46.2374,46.3293,31388.0
2019-02-20 10:20:00,50.41,50.43,50.38,50.38,39018.0,46.3293,46.3476,46.3017,46.3017,39018.0
2019-02-20 10:25:00,50.38,50.46,50.37,50.42,26454.0,46.3017,46.3752,46.2925,46.3385,26454.0
2019-02-20 10:30:00,50.43,50.47,50.42,50.45,29406.0,46.3476,46.3844,46.3385,46.366,29406.0
2019-02-20 10:35:00,50.46,50.52,50.44,50.48,45115.0,46.3752,46.4304,46.3568,46.3936,45115.0
2019-02-20 10:40:00,50.48,50.53,50.41,50.51,29892.0,46.3936,46.4396,46.3293,46.4212,29892.0
2019-02-20 10:45:00,50.51,50.51,50.46,50.51,30922.0,46.4212,46.4212,46.3752,46.4212,30922.0
2019-02-20 10:50:00,50.52,50.54,50.48,50.49,33506.0,46.4304,46.4487,46.3936,46.4028,33506.0
2019-02-20 10:55:00,50.48,50.49,50.45,50.46,25973.0,46.3936,46.4028,46.366,46.3752,25973.0
2019-02-20 11:00:00,50.46,50.46,50.37,50.41,47145.0,46.3752,46.3752,46.2925,46.3293,47145.0
2019-02-20 11:05:00,50.41,50.42,50.38,50.42,34031.0,46.3293,46.3385,46.3017,46.3385,34031.0
2019-02-20 11:10:00,50.43,50.48,50.42,50.45,50159.0,46.3476,46.3936,46.3385,46.366,50159.0
2019-02-20 11:15:00,50.45,50.51,50.43,50.51,49008.0,46.366,46.4212,46.3476,46.4212,49008.0
2019-02-20 11:20:00,50.51,50.51,50.4,50.42,30743.0,46.4212,46.4212,46.3201,46.3385,30743.0
2019-02-20 11:25:00,50.41,50.48,50.41,50.43,35457.0,46.3293,46.3936,46.3293,46.3476,35457.0
2019-02-20 11:30:00,50.42,50.45,50.38,50.45,52510.0,46.3385,46.366,46.3017,46.366,52510.0
2019-02-20 11:35:00,50.46,50.47,50.45,50.45,27250.0,46.3752,46.3844,46.366,46.366,27250.0
2019-02-20 11:40:00,50.45,50.46,50.41,50.41,58273.0,46.366,46.3752,46.3293,46.3293,58273.0
2019-02-20 11:45:00,50.41,50.41,50.36,50.37,21529.0,46.3293,46.3293,46.2833,46.2925,21529.0
2019-02-20 11:50:00,50.37,50.42,50.36,50.41,55129.0,46.2925,46.3385,46.2833,46.3293,55129.0
2019-02-20 11:55:00,50.4,50.42,50.36,50.38,21649.0,46.3201,46.3385,46.2833,46.3017,21649.0
2019-02-20 12:00:00,50.38,50.39,50.36,50.37,23724.0,46.3017,46.3109,46.2833,46.2925,23724.0
2019-02-20 12:05:00,50.38,50.38,50.32,50.36,26210.0,46.3017,46.3017,46.2466,46.2833,26210.0
2019-02-20 12:10:00,50.37,50.4,50.35,50.39,61404.0,46.2925,46.3201,46.2741,46.3109,61404.0
2019-02-20 12:15:00,50.38,50.39,50.33,50.35,25516.0,46.3017,46.3109,46.2557,46.2741,25516.0
2019-02-20 12:20:00,50.35,50.37,50.33,50.36,20707.0,46.2741,46.2925,46.2557,46.2833,20707.0
2019-02-20 12:25:00,50.36,50.37,50.29,50.3,53075.0,46.2833,46.2925,46.219,46.2282,53075.0
2019-02-20 12:30:00,50.29,50.36,50.28,50.34,24224.0,46.219,46.2833,46.2098,46.2649,24224.0
2019-02-20 12:35:00,50.35,50.4,50.34,50.4,20095.0,46.2741,46.3201,46.2649,46.3201,20095.0
2019-02-20 12:40:00,50.39,50.4,50.35,50.38,13866.0,46.3109,46.3201,46.2741,46.3017,13866.0
2019-02-20 12:45:00,50.38,50.38,50.31,50.31,20014.0,46.3017,46.3017,46.2374,46.2374,20014.0
2019-02-20 12:50:00,50.31,50.33,50.26,50.26,27591.0,46.2374,46.2557,46.1914,46.1914,27591.0
2019-02-20 12:55:00,50.26,50.28,50.23,50.25,30903.0,46.1914,46.2098,46.1638,46.1822,30903.0
2019-02-20 13:00:00,50.23,50.28,50.23,50.28,14256.0,46.1638,46.2098,46.1638,46.2098,14256.0
2019-02-20 13:05:00,50.27,50.29,50.24,50.24,27107.0,46.2006,46.219,46.173,46.173,27107.0
2019-02-20 13:10:00,50.24,50.27,50.21,50.26,22148.0,46.173,46.2006,46.1455,46.1914,22148.0
2019-02-20 13:15:00,50.26,50.29,50.25,50.29,11994.0,46.1914,46.219,46.1822,46.219,11994.0
2019-02-20 13:20:00,50.28,50.29,50.25,50.28,24348.0,46.2098,46.219,46.1822,46.2098,24348.0
2019-02-20 13:25:00,50.28,50.34,50.27,50.34,28497.0,46.2098,46.2649,46.2006,46.2649,28497.0
2019-02-20 13:30:00,50.33,50.34,50.31,50.32,28883.0,46.2557,46.2649,46.2374,46.2466,28883.0
2019-02-20 13:35:00,50.32,50.33,50.29,50.3,23673.0,46.2466,46.2557,46.219,46.2282,23673.0
2019-02-20 13:40:00,50.29,50.35,50.28,50.35,23244.0,46.219,46.2741,46.2098,46.2741,23244.0
2019-02-20 13:45:00,50.36,50.39,50.36,50.37,17925.0,46.2833,46.3109,46.2833,46.2925,17925.0
2019-02-20 13:50:00,50.36,50.43,50.35,50.43,23034.0,46.2833,46.3476,46.2741,46.3476,23034.0
2019-02-20 13:55:00,50.44,50.45,50.39,50.43,23455.0,46.3568,46.366,46.3109,46.3476,23455.0
2019-02-20 14:00:00,50.41,50.45,50.35,50.37,44748.0,46.3293,46.366,46.2741,46.2925,44748.0
2019-02-20 14:05:00,50.37,50.52,50.34,50.35,69503.0,46.2925,46.4304,46.2649,46.2741,69503.0
2019-02-20 14:10:00,50.35,50.38,50.28,50.37,35967.0,46.2741,46.3017,46.2098,46.2925,35967.0
2019-02-20 14:15:00,50.38,50.41,50.29,50.3,28474.0,46.3017,46.3293,46.219,46.2282,28474.0
2019-02-20 14:20:00,50.3,50.31,50.23,50.27,24953.0,46.2282,46.2374,46.1638,46.2006,24953.0
2019-02-20 14:25:00,50.28,50.33,50.27,50.33,23437.0,46.2098,46.2557,46.2006,46.2557,23437.0
2019-02-20 14:30:00,50.33,50.46,50.33,50.44,42150.0,46.2557,46.3752,46.2557,46.3568,42150.0
2019-02-20 14:35:00,50.44,50.48,50.38,50.39,37404.0,46.3568,46.3936,46.3017,46.3109,37404.0
2019-02-20 14:40:00,50.39,50.42,50.36,50.39,23628.0,46.3109,46.3385,46.2833,46.3109,23628.0
2019-02-20 14:45:00,50.39,50.46,50.39,50.46,34859.0,46.3109,46.3752,46.3109,46.3752,34859.0
2019-02-20 14:50:00,50.45,50.5,50.42,50.48,32195.0,46.366,46.412,46.3385,46.3936,32195.0
2019-02-20 14:55:00,50.49,50.49,50.44,50.46,42539.0,46.4028,46.4028,46.3568,46.3752,42539.0
2019-02-20 15:00:00,50.45,50.46,50.41,50.44,40224.0,46.366,46.3752,46.3293,46.3568,40224.0
2019-02-20 15:05:00,50.44,50.46,50.43,50.44,43310.0,46.3568,46.3752,46.3476,46.3568,43310.0
2019-02-20 15:10:00,50.44,50.47,50.39,50.4,40129.0,46.3568,46.3844,46.3109,46.3201,40129.0
2019-02-20 15:15:00,50.39,50.46,50.39,50.45,36734.0,46.3109,46.3752,46.3109,46.366,36734.0
2019-02-20 15:20:00,50.46,50.48,50.42,50.45,50422.0,46.3752,46.3936,46.3385,46.366,50422.0
2019-02-20 15:25:00,50.45,50.53,50.44,50.52,74099.0,46.366,46.4396,46.3568,46.4304,74099.0
2019-02-20 15:30:00,50.52,50.58,50.51,50.57,102677.0,46.4304,46.4855,46.4212,46.4763,102677.0
2019-02-20 15:35:00,50.57,50.6,50.52,50.57,84575.0,46.4763,46.5039,46.4304,46.4763,84575.0
2019-02-20 15:40:00,50.57,50.58,50.53,50.56,76546.0,46.4763,46.4855,46.4396,46.4671,76546.0
2019-02-20 15:45:00,50.56,50.58,50.52,50.52,133008.0,46.4671,46.4855,46.4304,46.4304,133008.0
2019-02-20 15:50:00,50.53,50.54,50.51,50.51,156907.0,46.4396,46.4487,46.4212,46.4212,156907.0
2019-02-20 15:55:00,50.51,50.52,50.45,50.52,282399.0,46.4212,46.4304,46.366,46.4304,282399.0
2019-02-21 09:30:00,50.66,50.66,50.36,50.44,140548.0,46.559,46.559,46.2833,46.3568,140548.0
2019-02-21 09:35:00,50.45,50.54,50.34,50.48,63505.0,46.366,46.4487,46.2649,46.3936,63505.0
2019-02-21 09:40:00,50.48,50.55,50.48,50.51,39829.0,46.3936,46.4579,46.3936,46.4212,39829.0
2019-02-21 09:45:00,50.5,50.64,50.43,50.62,59125.0,46.412,46.5406,46.3476,46.5223,59125.0
2019-02-21 09:50:00,50.61,50.61,50.43,50.5,79564.0,46.5131,46.5131,46.3476,46.412,79564.0
2019-02-21 09:55:00,50.51,50.52,50.36,50.36,73380.0,46.4212,46.4304,46.2833,46.2833,73380.0
2019-02-21 10:00:00,50.37,50.39,50.28,50.37,61736.0,46.2925,46.3109,46.2098,46.2925,61736.0
2019-02-21 10:05:00,50.37,50.44,50.34,50.42,55871.0,46.2925,46.3568,46.2649,46.3385,55871.0
2019-02-21 10:10:00,50.41,50.42,50.24,50.28,70867.0,46.3293,46.3385,46.173,46.2098,70867.0
2019-02-21 10:15:00,50.29,50.29,50.22,50.22,72850.0,46.219,46.219,46.1546,46.1546,72850.0
2019-02-21 10:20:00,50.23,50.28,50.21,50.28,75941.0,46.1638,46.2098,46.1455,46.2098,75941.0
2019-02-21 10:25:00,50.28,50.3,50.14,50.14,81058.0,46.2098,46.2282,46.0811,46.0811,81058.0
2019-02-21 10:30:00,50.15,50.22,50.14,50.22,52529.0,46.0903,46.1546,46.0811,46.1546,52529.0
2019-02-21 10:35:00,50.22,50.22,50.15,50.2,55497.0,46.1546,46.1546,46.0903,46.1363,55497.0
2019-02-21 10:40:00,50.21,50.26,50.17,50.26,41638.0,46.1455,46.1914,46.1087,46.1914,41638.0
2019-02-21 10:45:00,50.25,50.27,50.11,50.12,69384.0,46.1822,46.2006,46.0536,46.0627,69384.0
2019-02-21 10:50:00,50.11,50.15,50.06,50.11,59275.0,46.0536,46.0903,46.0076,46.0536,59275.0
2019-02-21 10:55:00,50.11,50.12,50.02,50.05,51436.0,46.0536,46.0627,45.9708,45.9984,51436.0
2019-02-21 11:00:00,50.05,50.12,50.02,50.12,40935.0,45.9984,46.0627,45.9708,46.0627,40935.0
2019-02-21 11:05:00,50.12,50.17,50.09,50.1,57490.0,46.0627,46.1087,46.0352,46.0444,57490.0
2019-02-21 11:10:00,50.1,50.13,50.06,50.09,104562.0,46.0444,46.0719,46.0076,46.0352,104562.0
2019-02-21 11:15:00,50.09,50.14,50.08,50.09,31147.0,46.0352,46.0811,46.026,46.0352,31147.0
2019-02-21 11:20:00,50.08,50.08,50.04,50.05,23052.0,46.026,46.026,45.9892,45.9984,23052.0
2019-02-21 11:25:00,50.04,50.05,49.96,49.97,77608.0,45.9892,45.9984,45.9157,45.9249,77608.0
2019-02-21 11:30:00,49.97,50.02,49.96,50.01,87135.0,45.9249,45.9708,45.9157,45.9616,87135.0
2019-02-21 11:35:00,50.01,50.07,50.01,50.02,48249.0,45.9616,46.0168,45.9616,45.9708,48249.0
2019-02-21 11:40:00,50.02,50.04,49.97,50.0,43624.0,45.9708,45.9892,45.9249,45.9525,43624.0
2019-02-21 11:45:00,50.0,50.0,49.96,49.98,39213.0,45.9525,45.9525,45.9157,45.9341,39213.0
2019-02-21 11:50:00,49.98,50.05,49.92,50.01,49861.0,45.9341,45.9984,45.8789,45.9616,49861.0
2019-02-21 11:55:00,50.01,50.01,49.95,49.97,46820.0,45.9616,45.9616,45.9065,45.9249,46820.0
2019-02-21 12:00:00,49.96,50.02,49.96,50.01,29228.0,45.9157,45.9708,45.9157,45.9616,29228.0
2019-02-21 12:05:00,50.0,50.07,50.0,50.07,22494.0,45.9525,46.0168,45.9525,46.0168,22494.0
2019-02-21 12:10:00,50.07,50.08,50.04,50.08,30460.0,46.0168,46.026,45.9892,46.026,30460.0
2019-02-21 12:15:00,50.07,50.11,50.05,50.1,27398.0,46.0168,46.0536,45.9984,46.0444,27398.0
2019-02-21 12:20:00,50.1,50.14,50.08,50.14,23603.0,46.0444,46.0811,46.026,46.0811,23603.0
2019-02-21 12:25:00,50.14,50.16,50.11,50.11,28639.0,46.0811,46.0995,46.0536,46.0536,28639.0
2019-02-21 12:30:00,50.12,50.19,50.11,50.15,35930.0,46.0627,46.1271,46.0536,46.0903,35930.0
2019-02-21 12:35:00,50.15,50.18,50.14,50.16,22259.0,46.0903,46.1179,46.0811,46.0995,22259.0
2019-02-21 12:40:00,50.16,50.22,50.16,50.2,20052.0,46.0995,46.1546,46.0995,46.1363,20052.0
2019-02-21 12:45:00,50.21,50.25,50.2,50.2,31053.0,46.1455,46.1822,46.1363,46.1363,31053.0
2019-02-21 12:50:00,50.21,50.28,50.2,50.26,31974.0,46.1455,46.2098,46.1363,46.1914,31974.0
2019-02-21 12:55:00,50.26,50.27,50.22,50.24,20206.0,46.1914,46.2006,46.1546,46.173,20206.0
2019-02-21 13:00:00,50.24,50.28,50.23,50.27,16435.0,46.173,46.2098,46.1638,46.2006,16435.0
2019-02-21 13:05:00,50.27,50.32,50.26,50.3,34742.0,46.2006,46.2466,46.1914,46.2282,34742.0
2019-02-21 13:10:00,50.31,50.32,50.28,50.29,30507.0,46.2374,46.2466,46.2098,46.219,30507.0
2019-02-21 13:15:00,50.28,50.31,50.27,50.3,17514.0,46.2098,46.2374,46.2006,46.2282,17514.0
2019-02-21 13:20:00,50.3,50.31,50.28,50.3,13896.0,46.2282,46.2374,46.2098,46.2282,13896.0
2019-02-21 13:25:00,50.3,50.3,50.27,50.27,28870.0,46.2282,46.2282,46.2006,46.2006,28870.0
2019-02-21 13:30:00,50.28,50.28,50.25,50.25,12898.0,46.2098,46.2098,46.1822,46.1822,12898.0
2019-02-21 13:35:00,50.25,50.27,50.23,50.23,21548.0,46.1822,46.2006,46.1638,46.1638,21548.0
2019-02-21 13:40:00,50.23,50.27,50.22,50.25,31094.0,46.1638,46.2006,46.1546,46.1822,31094.0
2019-02-21 13:45:00,50.25,50.26,50.21,50.23,24920.0,46.1822,46.1914,46.1455,46.1638,24920.0
2019-02-21 13:50:00,50.23,50.24,50.18,50.23,61254.0,46.1638,46.173,46.1179,46.1638,61254.0
2019-02-21 13:55:00,50.22,50.24,50.21,50.23,31904.0,46.1546,46.173,46.1455,46.1638,31904.0
2019-02-21 14:00:00,50.23,50.27,50.23,50.27,25637.0,46.1638,46.2006,46.1638,46.2006,25637.0
2019-02-21 14:05:00,50.27,50.29,50.24,50.27,40740.0,46.2006,46.219,46.173,46.2006,40740.0
2019-02-21 14:10:00,50.27,50.29,50.23,50.24,44295.0,46.2006,46.219,46.1638,46.173,44295.0
2019-02-21 14:15:00,50.23,50.24,50.18,50.18,38088.0,46.1638,46.173,46.1179,46.1179,38088.0
2019-02-21 14:20:00,50.18,50.19,50.11,50.12,133398.0,46.1179,46.1271,46.0536,46.0627,133398.0
2019-02-21 14:25:00,50.11,50.12,50.05,50.07,79822.0,46.0536,46.0627,45.9984,46.0168,79822.0
2019-02-21 14:30:00,50.07,50.1,50.05,50.08,34176.0,46.0168,46.0444,45.9984,46.026,34176.0
2019-02-21 14:35:00,50.09,50.09,50.07,50.07,18838.0,46.0352,46.0352,46.0168,46.0168,18838.0
2019-02-21 14:40:00,50.08,50.16,50.07,50.15,60279.0,46.026,46.0995,46.0168,46.0903,60279.0
2019-02-21 14:45:00,50.16,50.16,50.08,50.1,42018.0,46.0995,46.0995,46.026,46.0444,42018.0
2019-02-21 14:50:00,50.11,50.11,50.04,50.1,38889.0,46.0536,46.0536,45.9892,46.0444,38889.0
2019-02-21 14:55:00,50.11,50.11,50.06,50.06,29052.0,46.0536,46.0536,46.0076,46.0076,29052.0
2019-02-21 15:00:00,50.05,50.08,50.03,50.04,23482.0,45.9984,46.026,45.98,45.9892,23482.0
2019-02-21 15:05:00,50.04,50.15,50.03,50.11,66900.0,45.9892,46.0903,45.98,46.0536,66900.0
2019-02-21 15:10:00,50.11,50.17,50.1,50.1,41646.0,46.0536,46.1087,46.0444,46.0444,41646.0
2019-02-21 15:15:00,50.11,50.17,50.11,50.12,48705.0,46.0536,46.1087,46.0536,46.0627,48705.0
2019-02-21 15:20:00,50.13,50.13,50.06,50.09,38697.0,46.0719,46.0719,46.0076,46.0352,38697.0
2019-02-21 15:25:00,50.08,50.1,50.03,50.07,52134.0,46.026,46.0444,45.98,46.0168,52134.0
2019-02-21 15:30:00,50.07,50.08,49.98,49.99,86380.0,46.0168,46.026,45.9341,45.9433,86380.0
2019-02-21 15:35:00,49.99,49.99,49.92,49.97,81595.0,45.9433,45.9433,45.8789,45.9249,81595.0
2019-02-21 15:40:00,49.97,50.05,49.96,50.04,86005.0,45.9249,45.9984,45.9157,45.9892,86005.0
2019-02-21 15:45:00,50.04,50.07,50.04,50.05,70303.0,45.9892,46.0168,45.9892,45.9984,70303.0
2019-02-21 15:50:00,50.05,50.09,50.04,50.09,98318.0,45.9984,46.0352,45.9892,46.0352,98318.0
2019-02-21 15:55:00,50.09,50.13,50.08,50.13,165246.0,46.0352,46.0719,46.026,46.0719,165246.0
2019-02-22 09:30:00,50.32,50.33,50.14,50.24,115199.0,46.2466,46.2557,46.0811,46.173,115199.0
2019-02-22 09:35:00,50.24,50.42,50.2,50.42,91974.0,46.173,46.3385,46.1363,46.3385,91974.0
2019-02-22 09:40:00,50.42,50.46,50.34,50.39,117823.0,46.3385,46.3752,46.2649,46.3109,117823.0
2019-02-22 09:45:00,50.41,50.42,50.36,50.37,42717.0,46.3293,46.3385,46.2833,46.2925,42717.0
2019-02-22 09:50:00,50.37,50.38,50.32,50.36,57164.0,46.2925,46.3017,46.2466,46.2833,57164.0
2019-02-22 09:55:00,50.36,50.39,50.32,50.39,59245.0,46.2833,46.3109,46.2466,46.3109,59245.0
2019-02-22 10:00:00,50.4,50.44,50.38,50.38,40171.0,46.3201,46.3568,46.3017,46.3017,40171.0
2019-02-22 10:05:00,50.38,50.39,50.27,50.27,59123.0,46.3017,46.3109,46.2006,46.2006,59123.0
2019-02-22 10:10:00,50.27,50.28,50.23,50.27,29470.0,46.2006,46.2098,46.1638,46.2006,29470.0
2019-02-22 10:15:00,50.26,50.3,50.23,50.26,45209.0,46.1914,46.2282,46.1638,46.1914,45209.0
2019-02-22 10:20:00,50.27,50.31,50.22,50.22,32858.0,46.2006,46.2374,46.1546,46.1546,32858.0
2019-02-22 10:25:00,50.22,50.27,50.2,50.26,23291.0,46.1546,46.2006,46.1363,46.1914,23291.0
2019-02-22 10:30:00,50.27,50.31,50.25,50.27,36217.0,46.2006,46.2374,46.1822,46.2006,36217.0
2019-02-22 10:35:00,50.28,50.28,50.2,50.2,21897.0,46.2098,46.2098,46.1363,46.1363,21897.0
2019-02-22 10:40:00,50.21,50.28,50.2,50.26,29527.0,46.1455,46.2098,46.1363,46.1914,29527.0
2019-02-22 10:45:00,50.27,50.29,50.21,50.26,43410.0,46.2006,46.219,46.1455,46.1914,43410.0
2019-02-22 10:50:00,50.26,50.32,50.24,50.31,26312.0,46.1914,46.2466,46.173,46.2374,26312.0
2019-02-22 10:55:00,50.32,50.35,50.28,50.3,24488.0,46.2466,46.2741,46.2098,46.2282,24488.0
2019-02-22 11:00:00,50.31,50.39,50.31,50.38,64850.0,46.2374,46.3109,46.2374,46.3017,64850.0
2019-02-22 11:05:00,50.39,50.4,50.35,50.4,41526.0,46.3109,46.3201,46.2741,46.3201,41526.0
2019-02-22 11:10:00,50.41,50.43,50.38,50.39,67299.0,46.3293,46.3476,46.3017,46.3109,67299.0
2019-02-22 11:15:00,50.38,50.45,50.36,50.45,35759.0,46.3017,46.366,46.2833,46.366,35759.0
2019-02-22 11:20:00,50.45,50.47,50.41,50.43,43123.0,46.366,46.3844,46.3293,46.3476,43123.0
2019-02-22 11:25:00,50.44,50.5,50.43,50.5,40273.0,46.3568,46.412,46.3476,46.412,40273.0
2019-02-22 11:30:00,50.5,50.51,50.45,50.46,34724.0,46.412,46.4212,46.366,46.3752,34724.0
2019-02-22 11:35:00,50.46,50.48,50.42,50.46,149835.0,46.3752,46.3936,46.3385,46.3752,149835.0
2019-02-22 11:40:00,50.46,50.47,50.42,50.47,40778.0,46.3752,46.3844,46.3385,46.3844,40778.0
2019-02-22 11:45:00,50.47,50.49,50.4,50.41,30878.0,46.3844,46.4028,46.3201,46.3293,30878.0
2019-02-22 11:50:00,50.41,50.43,50.39,50.41,27803.0,46.3293,46.3476,46.3109,46.3293,27803.0
2019-02-22 11:55:00,50.41,50.48,50.41,50.48,19998.0,46.3293,46.3936,46.3293,46.3936,19998.0
2019-02-22 12:00:00,50.48,50.53,50.46,50.52,35026.0,46.3936,46.4396,46.3752,46.4304,35026.0
2019-02-22 12:05:00,50.53,50.53,50.49,50.51,28952.0,46.4396,46.4396,46.4028,46.4212,28952.0
2019-02-22 12:10:00,50.51,50.51,50.47,50.49,19296.0,46.4212,46.4212,46.3844,46.4028,19296.0
2019-02-22 12:15:00,50.49,50.5,50.45,50.46,14988.0,46.4028,46.412,46.366,46.3752,14988.0
2019-02-22 12:20:00,50.46,50.48,50.46,50.48,20697.0,46.3752,46.3936,46.3752,46.3936,20697.0
2019-02-22 12:25:00,50.47,50.47,50.41,50.41,30006.0,46.3844,46.3844,46.3293,46.3293,30006.0
2019-02-22 12:30:00,50.42,50.46,50.42,50.45,31768.0,46.3385,46.3752,46.3385,46.366,31768.0
2019-02-22 12:35:00,50.45,50.46,50.41,50.43,57722.0,46.366,46.3752,46.3293,46.3476,57722.0
2019-02-22 12:40:00,50.44,50.44,50.41,50.42,21379.0,46.3568,46.3568,46.3293,46.3385,21379.0
2019-02-22 12:45:00,50.43,50.47,50.41,50.44,18116.0,46.3476,46.3844,46.3293,46.3568,18116.0
2019-02-22 12:50:00,50.44,50.46,50.42,50.44,18485.0,46.3568,46.3752,46.3385,46.3568,18485.0
2019-02-22 12:55:00,50.44,50.46,50.42,50.44,17158.0,46.3568,46.3752,46.3385,46.3568,17158.0
2019-02-22 13:00:00,50.44,50.46,50.41,50.43,18215.0,46.3568,46.3752,46.3293,46.3476,18215.0
2019-02-22 13:05:00,50.42,50.45,50.41,50.41,23728.0,46.3385,46.366,46.3293,46.3293,23728.0
2019-02-22 13:10:00,50.41,50.43,50.37,50.38,31631.0,46.3293,46.3476,46.2925,46.3017,31631.0
2019-02-22 13:15:00,50.38,50.41,50.36,50.37,58904.0,46.3017,46.3293,46.2833,46.2925,58904.0
2019-02-22 13:20:00,50.38,50.38,50.33,50.35,27678.0,46.3017,46.3017,46.2557,46.2741,27678.0
2019-02-22 13:25:00,50.35,50.38,50.34,50.38,81547.0,46.2741,46.3017,46.2649,46.3017,81547.0
2019-02-22 13:30:00,50.38,50.39,50.35,50.38,72579.0,46.3017,46.3109,46.2741,46.3017,72579.0
2019-02-22 13:35:00,50.38,50.38,50.31,50.33,31629.0,46.3017,46.3017,46.2374,46.2557,31629.0
2019-02-22 13:40:00,50.32,50.38,50.31,50.38,32715.0,46.2466,46.3017,46.2374,46.3017,32715.0
2019-02-22 13:45:00,50.38,50.43,50.37,50.43,19267.0,46.3017,46.3476,46.2925,46.3476,19267.0
2019-02-22 13:50:00,50.43,50.44,50.35,50.36,18821.0,46.3476,46.3568,46.2741,46.2833,18821.0
2019-02-22 13:55:00,50.36,50.38,50.35,50.36,27239.0,46.2833,46.3017,46.2741,46.2833,27239.0
2019-02-22 14:00:00,50.37,50.37,50.31,50.34,65166.0,46.2925,46.2925,46.2374,46.2649,65166.0
2019-02-22 14:05:00,50.33,50.37,50.32,50.37,20808.0,46.2557,46.2925,46.2466,46.2925,20808.0
2019-02-22 14:10:00,50.38,50.4,50.36,50.38,33070.0,46.3017,46.3201,46.2833,46.3017,33070.0
2019-02-22 14:15:00,50.38,50.38,50.34,50.36,23514.0,46.3017,46.3017,46.2649,46.2833,23514.0
2019-02-22 14:20:00,50.37,50.39,50.34,50.34,25302.0,46.2925,46.3109,46.2649,46.2649,25302.0
2019-02-22 14:25:00,50.34,50.35,50.32,50.33,20051.0,46.2649,46.2741,46.2466,46.2557,20051.0
2019-02-22 14:30:00,50.34,50.37,50.33,50.34,24597.0,46.2649,46.2925,46.2557,46.2649,24597.0
2019-02-22 14:35:00,50.34,50.35,50.25,50.29,39996.0,46.2649,46.2741,46.1822,46.219,39996.0
2019-02-22 14:40:00,50.29,50.32,50.25,50.29,31906.0,46.219,46.2466,46.1822,46.219,31906.0
2019-02-22 14:45:00,50.29,50.29,50.24,50.25,22012.0,46.219,46.219,46.173,46.1822,22012.0
2019-02-22 14:50:00,50.25,50.3,50.23,50.27,36298.0,46.1822,46.2282,46.1638,46.2006,36298.0
2019-02-22 14:55:00,50.28,50.29,50.23,50.24,24440.0,46.2098,46.219,46.1638,46.173,24440.0
2019-02-22 15:00:00,50.24,50.26,50.21,50.23,24912.0,46.173,46.1914,46.1455,46.1638,24912.0
2019-02-22 15:05:00,50.22,50.24,50.19,50.23,21676.0,46.1546,46.173,46.1271,46.1638,21676.0
2019-02-22 15:10:00,50.23,50.26,50.22,50.26,30158.0,46.1638,46.1914,46.1546,46.1914,30158.0
2019-02-22 15:15:00,50.26,50.28,50.22,50.23,95875.0,46.1914,46.2098,46.1546,46.1638,95875.0
2019-02-22 15:20:00,50.23,50.29,50.23,50.25,31746.0,46.1638,46.219,46.1638,46.1822,31746.0
2019-02-22 15:25:00,50.25,50.34,50.24,50.33,36050.0,46.1822,46.2649,46.173,46.2557,36050.0
2019-02-22 15:30:00,50.33,50.36,50.31,50.34,64695.0,46.2557,46.2833,46.2374,46.2649,64695.0
2019-02-22 15:35:00,50.34,50.34,50.26,50.28,76651.0,46.2649,46.2649,46.1914,46.2098,76651.0
2019-02-22 15:40:00,50.29,50.37,50.28,50.37,128343.0,46.219,46.2925,46.2098,46.2925,128343.0
2019-02-22 15:45:00,50.37,50.39,50.32,50.34,99121.0,46.2925,46.3109,46.2466,46.2649,99121.0
2019-02-22 15:50:00,50.34,50.35,50.29,50.34,114712.0,46.2649,46.2741,46.219,46.2649,114712.0
2019-02-22 15:55:00,50.35,50.42,50.34,50.34,335741.0,46.2741,46.3385,46.2649,46.2649,335741.0
2019-02-25 09:30:00,50.51,50.54,50.31,50.38,234046.0,46.4212,46.4487,46.2374,46.3017,234046.0
2019-02-25 09:35:00,50.37,50.38,50.13,50.19,121532.0,46.2925,46.3017,46.0719,46.1271,121532.0
2019-02-25 09:40:00,50.19,50.19,49.96,50.0,210273.0,46.1271,46.1271,45.9157,45.9525,210273.0
2019-02-25 09:45:00,50.01,50.11,49.98,50.02,229288.0,45.9616,46.0536,45.9341,45.9708,229288.0
2019-02-25 09:50:00,50.01,50.05,49.94,50.0,149599.0,45.9616,45.9984,45.8973,45.9525,149599.0
2019-02-25 09:55:00,49.99,50.09,49.92,49.92,102635.0,45.9433,46.0352,45.8789,45.8789,102635.0
2019-02-25 10:00:00,49.9,50.18,49.87,50.15,149648.0,45.8606,46.1179,45.833,46.0903,149648.0
2019-02-25 10:05:00,50.16,50.23,50.13,50.22,145230.0,46.0995,46.1638,46.0719,46.1546,145230.0
2019-02-25 10:10:00,50.22,50.3,50.2,50.3,54860.0,46.1546,46.2282,46.1363,46.2282,54860.0
2019-02-25 10:15:00,50.3,50.33,50.26,50.32,53121.0,46.2282,46.2557,46.1914,46.2466,53121.0
2019-02-25 10:20:00,50.31,50.36,50.29,50.3,54306.0,46.2374,46.2833,46.219,46.2282,54306.0
2019-02-25 10:25:00,50.3,50.35,50.29,50.3,62177.0,46.2282,46.2741,46.219,46.2282,62177.0
2019-02-25 10:30:00,50.3,50.32,50.22,50.23,55277.0,46.2282,46.2466,46.1546,46.1638,55277.0
2019-02-25 10:35:00,50.23,50.23,50.18,50.19,74794.0,46.1638,46.1638,46.1179,46.1271,74794.0
2019-02-25 10:40:00,50.19,50.2,50.14,50.16,61392.0,46.1271,46.1363,46.0811,46.0995,61392.0
2019-02-25 10:45:00,50.17,50.17,50.09,50.13,74588.0,46.1087,46.1087,46.0352,46.0719,74588.0
2019-02-25 10:50:00,50.14,50.25,50.12,50.24,59284.0,46.0811,46.1822,46.0627,46.173,59284.0
2019-02-25 10:55:00,50.24,50.25,50.2,50.21,91004.0,46.173,46.1822,46.1363,46.1455,91004.0
2019-02-25 11:00:00,50.2,50.22,50.19,50.2,115228.0,46.1363,46.1546,46.1271,46.1363,115228.0
2019-02-25 11:05:00,50.2,50.2,50.11,50.13,132591.0,46.1363,46.1363,46.0536,46.0719,132591.0
2019-02-25 11:10:00,50.13,50.16,50.12,50.13,77443.0,46.0719,46.0995,46.0627,46.0719,77443.0
2019-02-25 11:15:00,50.12,50.17,50.04,50.06,83432.0,46.0627,46.1087,45.9892,46.0076,83432.0
2019-02-25 11:20:00,50.06,50.14,50.04,50.14,98577.0,46.0076,46.0811,45.9892,46.0811,98577.0
2019-02-25 11:25:00,50.14,50.19,50.09,50.1,73294.0,46.0811,46.1271,46.0352,46.0444,73294.0
2019-02-25 11:30:00,50.11,50.17,50.09,50.14,83009.0,46.0536,46.1087,46.0352,46.0811,83009.0
2019-02-25 11:35:00,50.14,50.16,50.11,50.11,115755.0,46.0811,46.0995,46.0536,46.0536,115755.0
2019-02-25 11:40:00,50.12,50.15,50.06,50.09,107220.0,46.0627,46.0903,46.0076,46.0352,107220.0
2019-02-25 11:45:00,50.09,50.12,50.08,50.08,107888.0,46.0352,46.0627,46.026,46.026,107888.0
2019-02-25 11:50:00,50.09,50.15,50.07,50.1,104218.0,46.0352,46.0903,46.0168,46.0444,104218.0
2019-02-25 11:55:00,50.11,50.11,50.05,50.09,55698.0,46.0536,46.0536,45.9984,46.0352,55698.0
2019-02-25 12:00:00,50.09,50.1,50.04,50.06,49154.0,46.0352,46.0444,45.9892,46.0076,49154.0
2019-02-25 12:05:00,50.05,50.08,50.04,50.05,99041.0,45.9984,46.026,45.9892,45.9984,99041.0
2019-02-25 12:10:00,50.05,50.08,50.03,50.08,64534.0,45.9984,46.026,45.98,46.026,64534.0
2019-02-25 12:15:00,50.08,50.08,50.02,50.03,81992.0,46.026,46.026,45.9708,45.98,81992.0
2019-02-25 12:20:00,50.02,50.05,50.0,50.0,92428.0,45.9708,45.9984,45.9525,45.9525,92428.0
2019-02-25 12:25:00,50.0,50.02,49.96,49.97,80714.0,45.9525,45.9708,45.9157,45.9249,80714.0
2019-02-25 12:30:00,49.97,50.01,49.96,49.98,64791.0,45.9249,45.9616,45.9157,45.9341,64791.0
2019-02-25 12:35:00,49.98,50.01,49.96,49.97,34695.0,45.9341,45.9616,45.9157,45.9249,34695.0
2019-02-25 12:40:00,49.97,49.99,49.95,49.98,71470.0,45.9249,45.9433,45.9065,45.9341,71470.0
2019-02-25 12:45:00,49.98,49.98,49.89,49.91,52209.0,45.9341,45.9341,45.8514,45.8697,52209.0
2019-02-25 12:50:00,49.91,49.92,49.86,49.87,104952.0,45.8697,45.8789,45.8238,45.833,104952.0
2019-02-25 12:55:00,49.87,49.88,49.8,49.84,57090.0,45.833,45.8422,45.7686,45.8054,57090.0
2019-02-25 13:00:00,49.84,49.88,49.83,49.84,45106.0,45.8054,45.8422,45.7962,45.8054,45106.0
2019-02-25 13:05:00,49.84,49.86,49.83,49.84,33493.0,45.8054,45.8238,45.7962,45.8054,33493.0
2019-02-25 13:10:00,49.84,49.86,49.8,49.83,47923.0,45.8054,45.8238,45.7686,45.7962,47923.0
2019-02-25 13:15:00,49.83,49.85,49.81,49.82,30604.0,45.7962,45.8146,45.7778,45.787,30604.0
2019-02-25 13:20:00,49.82,49.83,49.82,49.83,27824.0,45.787,45.7962,45.787,45.7962,27824.0
2019-02-25 13:25:00,49.83,49.83,49.77,49.78,44618.0,45.7962,45.7962,45.7411,45.7503,44618.0
2019-02-25 13:30:00,49.78,49.78,49.73,49.75,73296.0,45.7503,45.7503,45.7043,45.7227,73296.0
2019-02-25 13:35:00,49.75,49.75,49.7,49.7,47273.0,45.7227,45.7227,45.6767,45.6767,47273.0
2019-02-25 13:40:00,49.71,49.75,49.69,49.72,55421.0,45.6859,45.7227,45.6676,45.6951,55421.0
2019-02-25 13:45:00,49.73,49.75,49.7,49.75,31881.0,45.7043,45.7227,45.6767,45.7227,31881.0
2019-02-25 13:50:00,49.74,49.79,49.73,49.75,37880.0,45.7135,45.7595,45.7043,45.7227,37880.0
2019-02-25 13:55:00,49.75,49.75,49.71,49.73,24575.0,45.7227,45.7227,45.6859,45.7043,24575.0
2019-02-25 14:00:00,49.73,49.77,49.72,49.76,30529.0,45.7043,45.7411,45.6951,45.7319,30529.0
2019-02-25 14:05:00,49.76,49.77,49.72,49.73,31193.0,45.7319,45.7411,45.6951,45.7043,31193.0
2019-02-25 14:10:00,49.73,49.76,49.73,49.74,35439.0,45.7043,45.7319,45.7043,45.7135,35439.0
2019-02-25 14:15:00,49.74,49.82,49.72,49.77,144890.0,45.7135,45.787,45.6951,45.7411,144890.0
2019-02-25 14:20:00,49.77,49.77,49.72,49.76,47210.0,45.7411,45.7411,45.6951,45.7319,47210.0
2019-02-25 14:25:00,49.76,49.77,49.73,49.73,29094.0,45.7319,45.7411,45.7043,45.7043,29094.0
2019-02-25 14:30:00,49.74,49.75,49.68,49.7,50284.0,45.7135,45.7227,45.6584,45.6767,50284.0
2019-02-25 14:35:00,49.7,49.72,49.69,49.71,40396.0,45.6767,45.6951,45.6676,45.6859,40396.0
2019-02-25 14:40:00,49.71,49.72,49.69,49.72,32636.0,45.6859,45.6951,45.6676,45.6951,32636.0
2019-02-25 14:45:00,49.72,49.75,49.71,49.73,46502.0,45.6951,45.7227,45.6859,45.7043,46502.0
2019-02-25 14:50:00,49.73,49.74,49.69,49.72,70817.0,45.7043,45.7135,45.6676,45.6951,70817.0
2019-02-25 14:55:00,49.72,49.74,49.7,49.71,49478.0,45.6951,45.7135,45.6767,45.6859,49478.0
2019-02-25 15:00:00,49.72,49.73,49.69,49.69,36821.0,45.6951,45.7043,45.6676,45.6676,36821.0
2019-02-25 15:05:00,49.7,49.71,49.64,49.64,59288.0,45.6767,45.6859,45.6216,45.6216,59288.0
2019-02-25 15:10:00,49.65,49.65,49.63,49.65,63143.0,45.6308,45.6308,45.6124,45.6308,63143.0
2019-02-25 15:15:00,49.65,49.67,49.61,49.62,67991.0,45.6308,45.6492,45.594,45.6032,67991.0
2019-02-25 15:20:00,49.63,49.64,49.59,49.6,58401.0,45.6124,45.6216,45.5756,45.5848,58401.0
2019-02-25 15:25:00,49.6,49.62,49.55,49.55,69194.0,45.5848,45.6032,45.5389,45.5389,69194.0
2019-02-25 15:30:00,49.55,49.6,49.55,49.59,88408.0,45.5389,45.5848,45.5389,45.5756,88408.0
2019-02-25 15:35:00,49.59,49.59,49.44,49.52,280719.0,45.5756,45.5756,45.4378,45.5113,280719.0
2019-02-25 15:40:00,49.52,49.57,49.49,49.57,120891.0,45.5113,45.5573,45.4837,45.5573,120891.0
2019-02-25 15:45:00,49.56,49.57,49.46,49.47,207115.0,45.5481,45.5573,45.4562,45.4654,207115.0
2019-02-25 15:50:00,49.47,49.51,49.47,49.51,230628.0,45.4654,45.5021,45.4654,45.5021,230628.0
2019-02-25 15:55:00,49.51,49.52,49.36,49.41,673586.0,45.5021,45.5113,45.3643,45.4102,673586.0
2019-02-26 09:30:00,49.55,49.77,49.31,49.77,354753.0,45.5389,45.7411,45.3183,45.7411,354753.0
2019-02-26 09:35:00,49.76,49.96,49.75,49.87,197396.0,45.7319,45.9157,45.7227,45.833,197396.0
2019-02-26 09:40:00,49.87,49.9,49.72,49.81,238988.0,45.833,45.8606,45.6951,45.7778,238988.0
2019-02-26 09:45:00,49.81,49.99,49.74,49.98,252485.0,45.7778,45.9433,45.7135,45.9341,252485.0
2019-02-26 09:50:00,49.98,50.07,49.92,50.05,134644.0,45.9341,46.0168,45.8789,45.9984,134644.0
2019-02-26 09:55:00,50.05,50.18,50.05,50.07,105896.0,45.9984,46.1179,45.9984,46.0168,105896.0
2019-02-26 10:00:00,50.08,50.12,50.0,50.12,121600.0,46.026,46.0627,45.9525,46.0627,121600.0
2019-02-26 10:05:00,50.12,50.15,50.04,50.09,152896.0,46.0627,46.0903,45.9892,46.0352,152896.0
2019-02-26 10:10:00,50.1,50.1,50.0,50.02,120831.0,46.0444,46.0444,45.9525,45.9708,120831.0
2019-02-26 10:15:00,50.02,50.07,49.9,49.91,111024.0,45.9708,46.0168,45.8606,45.8697,111024.0
2019-02-26 10:20:00,49.91,49.94,49.83,49.84,113708.0,45.8697,45.8973,45.7962,45.8054,113708.0
2019-02-26 10:25:00,49.84,49.87,49.76,49.77,76245.0,45.8054,45.833,45.7319,45.7411,76245.0
2019-02-26 10:30:00,49.76,49.84,49.72,49.74,93080.0,45.7319,45.8054,45.6951,45.7135,93080.0
2019-02-26 10:35:00,49.74,49.74,49.65,49.67,113876.0,45.7135,45.7135,45.6308,45.6492,113876.0
2019-02-26 10:40:00,49.67,49.68,49.61,49.68,72834.0,45.6492,45.6584,45.594,45.6584,72834.0
2019-02-26 10:45:00,49.67,49.71,49.65,49.66,58634.0,45.6492,45.6859,45.6308,45.64,58634.0
2019-02-26 10:50:00,49.66,49.66,49.53,49.55,98431.0,45.64,45.64,45.5205,45.5389,98431.0
2019-02-26 10:55:00,49.55,49.55,49.47,49.49,153640.0,45.5389,45.5389,45.4654,45.4837,153640.0
2019-02-26 11:00:00,49.48,49.61,49.48,49.57,59514.0,45.4746,45.594,45.4746,45.5573,59514.0
2019-02-26 11:05:00,49.58,49.67,49.57,49.66,62220.0,45.5665,45.6492,45.5573,45.64,62220.0
2019-02-26 11:10:00,49.66,49.84,49.66,49.83,63188.0,45.64,45.8054,45.64,45.7962,63188.0
2019-02-26 11:15:00,49.83,49.87,49.81,49.84,52035.0,45.7962,45.833,45.7778,45.8054,52035.0
2019-02-26 11:20:00,49.84,49.85,49.77,49.8,61095.0,45.8054,45.8146,45.7411,45.7686,61095.0
2019-02-26 11:25:00,49.8,49.8,49.75,49.77,46156.0,45.7686,45.7686,45.7227,45.7411,46156.0
2019-02-26 11:30:00,49.77,49.88,49.77,49.85,53131.0,45.7411,45.8422,45.7411,45.8146,53131.0
2019-02-26 11:35:00,49.84,49.86,49.76,49.76,67142.0,45.8054,45.8238,45.7319,45.7319,67142.0
2019-02-26 11:40:00,49.76,49.78,49.72,49.77,42256.0,45.7319,45.7503,45.6951,45.7411,42256.0
2019-02-26 11:45:00,49.76,49.78,49.74,49.77,42171.0,45.7319,45.7503,45.7135,45.7411,42171.0
2019-02-26 11:50:00,49.78,49.78,49.71,49.77,44212.0,45.7503,45.7503,45.6859,45.7411,44212.0
2019-02-26 11:55:00,49.77,49.77,49.68,49.69,48459.0,45.7411,45.7411,45.6584,45.6676,48459.0
2019-02-26 12:00:00,49.69,49.72,49.67,49.69,54629.0,45.6676,45.6951,45.6492,45.6676,54629.0
2019-02-26 12:05:00,49.69,49.72,49.66,49.72,44083.0,45.6676,45.6951,45.64,45.6951,44083.0
2019-02-26 12:10:00,49.72,49.75,49.69,49.71,41518.0,45.6951,45.7227,45.6676,45.6859,41518.0
2019-02-26 12:15:00,49.71,49.72,49.67,49.7,43781.0,45.6859,45.6951,45.6492,45.6767,43781.0
2019-02-26 12:20:00,49.7,49.76,49.69,49.75,46076.0,45.6767,45.7319,45.6676,45.7227,46076.0
2019-02-26 12:25:00,49.74,49.74,49.7,49.7,37417.0,45.7135,45.7135,45.6767,45.6767,37417.0
2019-02-26 12:30:00,49.7,49.71,49.63,49.64,56981.0,45.6767,45.6859,45.6124,45.6216,56981.0
2019-02-26 12:35:00,49.63,49.63,49.59,49.61,53918.0,45.6124,45.6124,45.5756,45.594,53918.0
2019-02-26 12:40:00,49.61,49.71,49.6,49.71,65026.0,45.594,45.6859,45.5848,45.6859,65026.0
2019-02-26 12:45:00,49.7,49.78,49.69,49.71,72735.0,45.6767,45.7503,45.6676,45.6859,72735.0
2019-02-26 12:50:00,49.72,49.74,49.68,49.68,34756.0,45.6951,45.7135,45.6584,45.6584,34756.0
2019-02-26 12:55:00,49.68,49.69,49.64,49.66,40935.0,45.6584,45.6676,45.6216,45.64,40935.0
2019-02-26 13:00:00,49.66,49.71,49.65,49.66,43848.0,45.64,45.6859,45.6308,45.64,43848.0
2019-02-26 13:05:00,49.66,49.68,49.64,49.67,59497.0,45.64,45.6584,45.6216,45.6492,59497.0
2019-02-26 13:10:00,49.68,49.68,49.63,49.64,39390.0,45.6584,45.6584,45.6124,45.6216,39390.0
2019-02-26 13:15:00,49.64,49.71,49.62,49.66,187719.0,45.6216,45.6859,45.6032,45.64,187719.0
2019-02-26 13:20:00,49.66,49.67,49.63,49.64,42558.0,45.64,45.6492,45.6124,45.6216,42558.0
2019-02-26 13:25:00,49.64,49.64,49.6,49.61,49980.0,45.6216,45.6216,45.5848,45.594,49980.0
2019-02-26 13:30:00,49.61,49.63,49.57,49.58,83163.0,45.594,45.6124,45.5573,45.5665,83163.0
2019-02-26 13:35:00,49.58,49.6,49.55,49.58,61280.0,45.5665,45.5848,45.5389,45.5665,61280.0
2019-02-26 13:40:00,49.58,49.59,49.51,49.53,61150.0,45.5665,45.5756,45.5021,45.5205,61150.0
2019-02-26 13:45:00,49.52,49.53,49.51,49.52,56449.0,45.5113,45.5205,45.5021,45.5113,56449.0
2019-02-26 13:50:00,49.51,49.53,49.47,49.47,174461.0,45.5021,45.5205,45.4654,45.4654,174461.0
2019-02-26 13:55:00,49.48,49.55,49.47,49.49,154553.0,45.4746,45.5389,45.4654,45.4837,154553.0
2019-02-26 14:00:00,49.48,49.59,49.48,49.59,316744.0,45.4746,45.5756,45.4746,45.5756,316744.0
2019-02-26 14:05:00,49.59,49.61,49.48,49.48,139744.0,45.5756,45.594,45.4746,45.4746,139744.0
2019-02-26 14:10:00,49.48,49.52,49.47,49.5,64974.0,45.4746,45.5113,45.4654,45.4929,64974.0
2019-02-26 14:15:00,49.5,49.5,49.43,49.44,56010.0,45.4929,45.4929,45.4286,45.4378,56010.0
2019-02-26 14:20:00,49.44,49.46,49.4,49.4,67972.0,45.4378,45.4562,45.401,45.401,67972.0
2019-02-26 14:25:00,49.41,49.42,49.39,49.42,113512.0,45.4102,45.4194,45.3918,45.4194,113512.0
2019-02-26 14:30:00,49.42,49.45,49.41,49.44,64337.0,45.4194,45.447,45.4102,45.4378,64337.0
2019-02-26 14:35:00,49.45,49.5,49.44,49.48,74124.0,45.447,45.4929,45.4378,45.4746,74124.0
2019-02-26 14:40:00,49.48,49.51,49.47,49.5,45284.0,45.4746,45.5021,45.4654,45.4929,45284.0
2019-02-26 14:45:00,49.5,49.56,49.48,49.56,83415.0,45.4929,45.5481,45.4746,45.5481,83415.0
2019-02-26 14:50:00,49.56,49.57,49.52,49.55,195457.0,45.5481,45.5573,45.5113,45.5389,195457.0
2019-02-26 14:55:00,49.55,49.55,49.49,49.54,305542.0,45.5389,45.5389,45.4837,45.5297,305542.0
2019-02-26 15:00:00,49.55,49.66,49.54,49.64,92619.0,45.5389,45.64,45.5297,45.6216,92619.0
2019-02-26 15:05:00,49.64,49.65,49.56,49.59,142979.0,45.6216,45.6308,45.5481,45.5756,142979.0
2019-02-26 15:10:00,49.59,49.59,49.49,49.51,138650.0,45.5756,45.5756,45.4837,45.5021,138650.0
2019-02-26 15:15:00,49.52,49.53,49.48,49.52,137157.0,45.5113,45.5205,45.4746,45.5113,137157.0
2019-02-26 15:20:00,49.53,49.59,49.51,49.58,147641.0,45.5205,45.5756,45.5021,45.5665,147641.0
2019-02-26 15:25:00,49.57,49.6,49.56,49.59,118814.0,45.5573,45.5848,45.5481,45.5756,118814.0
2019-02-26 15:30:00,49.59,49.69,49.59,49.66,152698.0,45.5756,45.6676,45.5756,45.64,152698.0
2019-02-26 15:35:00,49.67,49.74,49.66,49.73,156271.0,45.6492,45.7135,45.64,45.7043,156271.0
2019-02-26 15:40:00,49.73,49.84,49.72,49.83,288934.0,45.7043,45.8054,45.6951,45.7962,288934.0
2019-02-26 15:45:00,49.82,49.83,49.67,49.69,262449.0,45.787,45.7962,45.6492,45.6676,262449.0
2019-02-26 15:50:00,49.69,49.71,49.66,49.71,215869.0,45.6676,45.6859,45.64,45.6859,215869.0
2019-02-26 15:55:00,49.71,49.78,49.58,49.71,716298.0,45.6859,45.7503,45.5665,45.6859,716298.0
2019-02-27 09:30:00,49.8,50.02,49.63,49.86,335287.0,45.7686,45.9708,45.6124,45.8238,335287.0
2019-02-27 09:35:00,49.86,49.98,49.64,49.77,374882.0,45.8238,45.9341,45.6216,45.7411,374882.0
2019-02-27 09:40:00,49.79,50.56,49.72,50.32,506389.0,45.7595,46.4671,45.6951,46.2466,506389.0
2019-02-27 09:45:00,50.32,50.35,50.13,50.14,236463.0,46.2466,46.2741,46.0719,46.0811,236463.0
2019-02-27 09:50:00,50.15,50.22,49.9,49.98,330913.0,46.0903,46.1546,45.8606,45.9341,330913.0
2019-02-27 09:55:00,49.98,50.12,49.85,50.06,194461.0,45.9341,46.0627,45.8146,46.0076,194461.0
2019-02-27 10:00:00,50.05,50.16,50.04,50.08,430966.0,45.9984,46.0995,45.9892,46.026,430966.0
2019-02-27 10:05:00,50.08,50.27,50.05,50.25,285583.0,46.026,46.2006,45.9984,46.1822,285583.0
2019-02-27 10:10:00,50.25,50.26,49.95,49.98,129539.0,46.1822,46.1914,45.9065,45.9341,129539.0
2019-02-27 10:15:00,49.98,50.19,49.97,50.08,318465.0,45.9341,46.1271,45.9249,46.026,318465.0
2019-02-27 10:20:00,50.08,50.1,49.93,49.97,85310.0,46.026,46.0444,45.8881,45.9249,85310.0
2019-02-27 10:25:00,49.98,50.05,49.95,50.05,68564.0,45.9341,45.9984,45.9065,45.9984,68564.0
2019-02-27 10:30:00,50.05,50.15,49.99,50.0,90860.0,45.9984,46.0903,45.9433,45.9525,90860.0
2019-02-27 10:35:00,50.0,50.1,49.98,50.1,105431.0,45.9525,46.0444,45.9341,46.0444,105431.0
2019-02-27 10:40:00,50.11,50.23,50.09,50.2,164451.0,46.0536,46.1638,46.0352,46.1363,164451.0
2019-02-27 10:45:00,50.19,50.24,50.17,50.21,96905.0,46.1271,46.173,46.1087,46.1455,96905.0
2019-02-27 10:50:00,50.21,50.34,50.18,50.33,214181.0,46.1455,46.2649,46.1179,46.2557,214181.0
2019-02-27 10:55:00,50.33,50.37,50.08,50.12,138088.0,46.2557,46.2925,46.026,46.0627,138088.0
2019-02-27 11:00:00,50.12,50.2,50.1,50.12,70547.0,46.0627,46.1363,46.0444,46.0627,70547.0
2019-02-27 11:05:00,50.12,50.34,50.11,50.33,74476.0,46.0627,46.2649,46.0536,46.2557,74476.0
2019-02-27 11:10:00,50.33,50.59,50.33,50.53,335792.0,46.2557,46.4947,46.2557,46.4396,335792.0
2019-02-27 11:15:00,50.53,50.53,50.41,50.5,152194.0,46.4396,46.4396,46.3293,46.412,152194.0
2019-02-27 11:20:00,50.5,50.83,50.49,50.83,521637.0,46.412,46.7153,46.4028,46.7153,521637.0
2019-02-27 11:25:00,50.83,51.07,50.83,51.0,307297.0,46.7153,46.9358,46.7153,46.8715,307297.0
2019-02-27 11:30:00,51.0,51.05,50.74,50.88,301677.0,46.8715,46.9175,46.6326,46.7612,301677.0
2019-02-27 11:35:00,50.87,51.12,50.86,50.97,390685.0,46.752,46.9818,46.7428,46.8439,390685.0
2019-02-27 11:40:00,50.98,51.01,50.78,50.82,109137.0,46.8531,46.8807,46.6693,46.7061,109137.0
2019-02-27 11:45:00,50.82,50.98,50.8,50.95,143686.0,46.7061,46.8531,46.6877,46.8256,143686.0
2019-02-27 11:50:00,50.95,50.99,50.86,50.9,146692.0,46.8256,46.8623,46.7428,46.7796,146692.0
2019-02-27 11:55:00,50.9,51.03,50.87,51.01,73671.0,46.7796,46.8991,46.752,46.8807,73671.0
2019-02-27 12:00:00,51.01,51.08,50.99,51.01,95973.0,46.8807,46.945,46.8623,46.8807,95973.0
2019-02-27 12:05:00,51.01,51.02,50.87,51.01,80800.0,46.8807,46.8899,46.752,46.8807,80800.0
2019-02-27 12:10:00,51.01,51.04,50.86,50.88,173598.0,46.8807,46.9083,46.7428,46.7612,173598.0
2019-02-27 12:15:00,50.88,50.98,50.87,50.91,70912.0,46.7612,46.8531,46.752,46.7888,70912.0
2019-02-27 12:20:00,50.9,51.03,50.9,51.02,101444.0,46.7796,46.8991,46.7796,46.8899,101444.0
2019-02-27 12:25:00,51.02,51.16,50.97,51.08,168735.0,46.8899,47.0186,46.8439,46.945,168735.0
2019-02-27 12:30:00,51.08,51.12,51.02,51.1,80371.0,46.945,46.9818,46.8899,46.9634,80371.0
2019-02-27 12:35:00,51.09,51.12,51.0,51.02,158125.0,46.9542,46.9818,46.8715,46.8899,158125.0
2019-02-27 12:40:00,51.03,51.11,51.02,51.11,69775.0,46.8991,46.9726,46.8899,46.9726,69775.0
2019-02-27 12:45:00,51.1,51.21,51.09,51.19,70533.0,46.9634,47.0645,46.9542,47.0461,70533.0
2019-02-27 12:50:00,51.19,51.26,51.17,51.17,108723.0,47.0461,47.1105,47.0277,47.0277,108723.0
2019-02-27 12:55:00,51.17,51.3,51.17,51.29,67316.0,47.0277,47.1472,47.0277,47.138,67316.0
2019-02-27 13:00:00,51.3,51.51,51.29,51.51,211102.0,47.1472,47.3402,47.138,47.3402,211102.0
2019-02-27 13:05:00,51.51,51.67,51.5,51.67,160496.0,47.3402,47.4873,47.331,47.4873,160496.0
2019-02-27 13:10:00,51.66,51.7,51.54,51.65,222353.0,47.4781,47.5148,47.3678,47.4689,222353.0
2019-02-27 13:15:00,51.65,51.68,51.31,51.32,161509.0,47.4689,47.4965,47.1564,47.1656,161509.0
2019-02-27 13:20:00,51.31,51.36,51.29,51.32,105264.0,47.1564,47.2024,47.138,47.1656,105264.0
2019-02-27 13:25:00,51.32,51.44,51.31,51.31,205633.0,47.1656,47.2759,47.1564,47.1564,205633.0
2019-02-27 13:30:00,51.32,51.4,51.32,51.4,55071.0,47.1656,47.2391,47.1656,47.2391,55071.0
2019-02-27 13:35:00,51.4,51.41,51.31,51.33,72701.0,47.2391,47.2483,47.1564,47.1748,72701.0
2019-02-27 13:40:00,51.34,51.44,51.32,51.42,67102.0,47.184,47.2759,47.1656,47.2575,67102.0
2019-02-27 13:45:00,51.41,51.42,51.35,51.42,49395.0,47.2483,47.2575,47.1932,47.2575,49395.0
2019-02-27 13:50:00,51.42,51.55,51.41,51.55,75817.0,47.2575,47.377,47.2483,47.377,75817.0
2019-02-27 13:55:00,51.55,51.58,51.5,51.52,186034.0,47.377,47.4046,47.331,47.3494,186034.0
2019-02-27 14:00:00,51.53,51.59,51.47,51.53,170084.0,47.3586,47.4137,47.3035,47.3586,170084.0
2019-02-27 14:05:00,51.53,51.62,51.49,51.62,78640.0,47.3586,47.4413,47.3218,47.4413,78640.0
2019-02-27 14:10:00,51.62,51.87,51.62,51.84,292259.0,47.4413,47.6711,47.4413,47.6435,292259.0
2019-02-27 14:15:00,51.84,51.91,51.83,51.87,199521.0,47.6435,47.7078,47.6343,47.6711,199521.0
2019-02-27 14:20:00,51.87,51.89,51.67,51.73,136973.0,47.6711,47.6895,47.4873,47.5424,136973.0
2019-02-27 14:25:00,51.72,51.73,51.65,51.72,71665.0,47.5332,47.5424,47.4689,47.5332,71665.0
2019-02-27 14:30:00,51.72,51.82,51.72,51.82,87211.0,47.5332,47.6251,47.5332,47.6251,87211.0
2019-02-27 14:35:00,51.82,51.83,51.73,51.75,72845.0,47.6251,47.6343,47.5424,47.5608,72845.0
2019-02-27 14:40:00,51.75,51.84,51.74,51.83,77513.0,47.5608,47.6435,47.5516,47.6343,77513.0
2019-02-27 14:45:00,51.83,51.84,51.67,51.7,82370.0,47.6343,47.6435,47.4873,47.5148,82370.0
2019-02-27 14:50:00,51.7,51.72,51.64,51.68,84224.0,47.5148,47.5332,47.4597,47.4965,84224.0
2019-02-27 14:55:00,51.67,51.75,51.61,51.75,118440.0,47.4873,47.5608,47.4321,47.5608,118440.0
2019-02-27 15:00:00,51.75,51.79,51.69,51.71,154370.0,47.5608,47.5976,47.5056,47.524,154370.0
2019-02-27 15:05:00,51.71,51.76,51.69,51.76,106840.0,47.524,47.57,47.5056,47.57,106840.0
2019-02-27 15:10:00,51.76,51.79,51.74,51.75,159790.0,47.57,47.5976,47.5516,47.5608,159790.0
2019-02-27 15:15:00,51.75,51.8,51.69,51.71,123775.0,47.5608,47.6067,47.5056,47.524,123775.0
2019-02-27 15:20:00,51.71,51.78,51.69,51.78,141282.0,47.524,47.5884,47.5056,47.5884,141282.0
2019-02-27 15:25:00,51.78,51.9,51.78,51.88,142539.0,47.5884,47.6986,47.5884,47.6803,142539.0
2019-02-27 15:30:00,51.88,51.92,51.82,51.9,180109.0,47.6803,47.717,47.6251,47.6986,180109.0
2019-02-27 15:35:00,51.9,51.94,51.83,51.84,185319.0,47.6986,47.7354,47.6343,47.6435,185319.0
2019-02-27 15:40:00,51.84,51.86,51.68,51.68,227662.0,47.6435,47.6619,47.4965,47.4965,227662.0
2019-02-27 15:45:00,51.68,51.7,51.66,51.7,181525.0,47.4965,47.5148,47.4781,47.5148,181525.0
2019-02-27 15:50:00,51.7,51.74,51.69,51.7,347837.0,47.5148,47.5516,47.5056,47.5148,347837.0
2019-02-27 15:55:00,51.7,51.71,51.51,51.57,628944.0,47.5148,47.524,47.3402,47.3954,628944.0
2019-02-28 09:30:00,51.79,51.8,51.58,51.77,280487.0,47.5976,47.6067,47.4046,47.5792,280487.0
2019-02-28 09:35:00,51.79,51.99,51.77,51.82,136347.0,47.5976,47.7814,47.5792,47.6251,136347.0
2019-02-28 09:40:00,51.82,52.1,51.81,52.1,252269.0,47.6251,47.8825,47.6159,47.8825,252269.0
2019-02-28 09:45:00,52.1,52.18,52.0,52.06,211977.0,47.8825,47.956,47.7906,47.8457,211977.0
2019-02-28 09:50:00,52.07,52.09,51.97,52.04,87287.0,47.8549,47.8733,47.763,47.8273,87287.0
2019-02-28 09:55:00,52.03,52.04,51.88,51.94,103057.0,47.8181,47.8273,47.6803,47.7354,103057.0
2019-02-28 10:00:00,51.94,51.94,51.83,51.86,186974.0,47.7354,47.7354,47.6343,47.6619,186974.0
2019-02-28 10:05:00,51.86,51.86,51.57,51.6,90906.0,47.6619,47.6619,47.3954,47.4229,90906.0
2019-02-28 10:10:00,51.61,51.76,51.57,51.65,94383.0,47.4321,47.57,47.3954,47.4689,94383.0
2019-02-28 10:15:00,51.64,51.65,51.57,51.6,68878.0,47.4597,47.4689,47.3954,47.4229,68878.0
2019-02-28 10:20:00,51.6,51.62,51.36,51.41,128901.0,47.4229,47.4413,47.2024,47.2483,128901.0
2019-02-28 10:25:00,51.41,51.55,51.41,51.5,69184.0,47.2483,47.377,47.2483,47.331,69184.0
2019-02-28 10:30:00,51.5,51.55,51.46,51.5,72057.0,47.331,47.377,47.2943,47.331,72057.0
2019-02-28 10:35:00,51.5,51.56,51.48,51.48,59522.0,47.331,47.3862,47.3126,47.3126,59522.0
2019-02-28 10:40:00,51.48,51.48,51.38,51.39,73313.0,47.3126,47.3126,47.2207,47.2299,73313.0
2019-02-28 10:45:00,51.39,51.55,51.39,51.52,49279.0,47.2299,47.377,47.2299,47.3494,49279.0
2019-02-28 10:50:00,51.52,51.52,51.29,51.3,94056.0,47.3494,47.3494,47.138,47.1472,94056.0
2019-02-28 10:55:00,51.3,51.42,51.3,51.42,68128.0,47.1472,47.2575,47.1472,47.2575,68128.0
2019-02-28 11:00:00,51.42,51.48,51.39,51.39,61086.0,47.2575,47.3126,47.2299,47.2299,61086.0
2019-02-28 11:05:00,51.4,51.41,51.33,51.36,57175.0,47.2391,47.2483,47.1748,47.2024,57175.0
2019-02-28 11:10:00,51.36,51.37,51.14,51.14,284398.0,47.2024,47.2116,47.0002,47.0002,284398.0
2019-02-28 11:15:00,51.15,51.15,51.07,51.07,187778.0,47.0094,47.0094,46.9358,46.9358,187778.0
2019-02-28 11:20:00,51.08,51.18,51.02,51.16,152224.0,46.945,47.0369,46.8899,47.0186,152224.0
2019-02-28 11:25:00,51.16,51.22,51.16,51.21,84755.0,47.0186,47.0737,47.0186,47.0645,84755.0
2019-02-28 11:30:00,51.21,51.4,51.18,51.38,186158.0,47.0645,47.2391,47.0369,47.2207,186158.0
2019-02-28 11:35:00,51.39,51.44,51.37,51.41,82162.0,47.2299,47.2759,47.2116,47.2483,82162.0
2019-02-28 11:40:00,51.41,51.51,51.4,51.51,139751.0,47.2483,47.3402,47.2391,47.3402,139751.0
2019-02-28 11:45:00,51.51,51.59,51.47,51.48,111101.0,47.3402,47.4137,47.3035,47.3126,111101.0
2019-02-28 11:50:00,51.46,51.48,51.43,51.44,45315.0,47.2943,47.3126,47.2667,47.2759,45315.0
2019-02-28 11:55:00,51.45,51.51,51.4,51.41,56713.0,47.2851,47.3402,47.2391,47.2483,56713.0
2019-02-28 12:00:00,51.41,51.42,51.28,51.29,60784.0,47.2483,47.2575,47.1288,47.138,60784.0
2019-02-28 12:05:00,51.29,51.29,51.21,51.21,34591.0,47.138,47.138,47.0645,47.0645,34591.0
2019-02-28 12:10:00,51.21,51.29,51.2,51.29,51440.0,47.0645,47.138,47.0553,47.138,51440.0
2019-02-28 12:15:00,51.29,51.34,51.28,51.31,37305.0,47.138,47.184,47.1288,47.1564,37305.0
2019-02-28 12:20:00,51.31,51.39,51.31,51.37,38786.0,47.1564,47.2299,47.1564,47.2116,38786.0
2019-02-28 12:25:00,51.38,51.38,51.28,51.31,47546.0,47.2207,47.2207,47.1288,47.1564,47546.0
2019-02-28 12:30:00,51.3,51.39,51.3,51.36,39160.0,47.1472,47.2299,47.1472,47.2024,39160.0
2019-02-28 12:35:00,51.35,51.35,51.31,51.34,34591.0,47.1932,47.1932,47.1564,47.184,34591.0
2019-02-28 12:40:00,51.33,51.43,51.33,51.43,29434.0,47.1748,47.2667,47.1748,47.2667,29434.0
2019-02-28 12:45:00,51.42,51.45,51.39,51.39,27645.0,47.2575,47.2851,47.2299,47.2299,27645.0
2019-02-28 12:50:00,51.39,51.4,51.37,51.4,48170.0,47.2299,47.2391,47.2116,47.2391,48170.0
2019-02-28 12:55:00,51.41,51.55,51.41,51.54,34451.0,47.2483,47.377,47.2483,47.3678,34451.0
2019-02-28 13:00:00,51.55,51.6,51.53,51.56,43823.0,47.377,47.4229,47.3586,47.3862,43823.0
2019-02-28 13:05:00,51.57,51.6,51.57,51.57,34020.0,47.3954,47.4229,47.3954,47.3954,34020.0
2019-02-28 13:10:00,51.57,51.59,51.54,51.57,35450.0,47.3954,47.4137,47.3678,47.3954,35450.0
2019-02-28 13:15:00,51.57,51.64,51.56,51.64,35233.0,47.3954,47.4597,47.3862,47.4597,35233.0
2019-02-28 13:20:00,51.63,51.68,51.63,51.68,33305.0,47.4505,47.4965,47.4505,47.4965,33305.0
2019-02-28 13:25:00,51.68,51.69,51.65,51.66,61692.0,47.4965,47.5056,47.4689,47.4781,61692.0
2019-02-28 13:30:00,51.66,51.66,51.58,51.61,50527.0,47.4781,47.4781,47.4046,47.4321,50527.0
2019-02-28 13:35:00,51.61,51.63,51.57,51.62,44985.0,47.4321,47.4505,47.3954,47.4413,44985.0
2019-02-28 13:40:00,51.62,51.63,51.56,51.56,42394.0,47.4413,47.4505,47.3862,47.3862,42394.0
2019-02-28 13:45:00,51.57,51.58,51.5,51.5,48225.0,47.3954,47.4046,47.331,47.331,48225.0
2019-02-28 13:50:00,51.51,51.55,51.49,51.55,33930.0,47.3402,47.377,47.3218,47.377,33930.0
2019-02-28 13:55:00,51.54,51.57,51.54,51.55,28810.0,47.3678,47.3954,47.3678,47.377,28810.0
2019-02-28 14:00:00,51.55,51.58,51.52,51.56,69454.0,47.377,47.4046,47.3494,47.3862,69454.0
2019-02-28 14:05:00,51.55,51.56,51.44,51.44,34857.0,47.377,47.3862,47.2759,47.2759,34857.0
2019-02-28 14:10:00,51.44,51.49,51.41,51.45,77114.0,47.2759,47.3218,47.2483,47.2851,77114.0
2019-02-28 14:15:00,51.45,51.48,51.38,51.41,58978.0,47.2851,47.3126,47.2207,47.2483,58978.0
2019-02-28 14:20:00,51.41,51.54,51.4,51.54,41860.0,47.2483,47.3678,47.2391,47.3678,41860.0
2019-02-28 14:25:00,51.54,51.56,51.47,51.48,45922.0,47.3678,47.3862,47.3035,47.3126,45922.0
2019-02-28 14:30:00,51.48,51.48,51.42,51.44,46643.0,47.3126,47.3126,47.2575,47.2759,46643.0
2019-02-28 14:35:00,51.44,51.48,51.43,51.47,81239.0,47.2759,47.3126,47.2667,47.3035,81239.0
2019-02-28 14:40:00,51.47,51.53,51.46,51.52,41115.0,47.3035,47.3586,47.2943,47.3494,41115.0
2019-02-28 14:45:00,51.52,51.54,51.46,51.47,49740.0,47.3494,47.3678,47.2943,47.3035,49740.0
2019-02-28 14:50:00,51.47,51.47,51.41,51.42,48886.0,47.3035,47.3035,47.2483,47.2575,48886.0
2019-02-28 14:55:00,51.42,51.48,51.4,51.47,48670.0,47.2575,47.3126,47.2391,47.3035,48670.0
2019-02-28 15:00:00,51.47,51.52,51.42,51.42,165994.0,47.3035,47.3494,47.2575,47.2575,165994.0
2019-02-28 15:05:00,51.41,51.43,51.34,51.41,81224.0,47.2483,47.2667,47.184,47.2483,81224.0
2019-02-28 15:10:00,51.41,51.54,51.37,51.53,103943.0,47.2483,47.3678,47.2116,47.3586,103943.0
2019-02-28 15:15:00,51.53,51.54,51.48,51.5,80428.0,47.3586,47.3678,47.3126,47.331,80428.0
2019-02-28 15:20:00,51.5,51.52,51.43,51.46,153344.0,47.331,47.3494,47.2667,47.2943,153344.0
2019-02-28 15:25:00,51.46,51.53,51.46,51.48,62040.0,47.2943,47.3586,47.2943,47.3126,62040.0
2019-02-28 15:30:00,51.49,51.5,51.44,51.48,93869.0,47.3218,47.331,47.2759,47.3126,93869.0
2019-02-28 15:35:00,51.48,51.48,51.4,51.41,119060.0,47.3126,47.3126,47.2391,47.2483,119060.0
2019-02-28 15:40:00,51.41,51.43,51.35,51.35,124619.0,47.2483,47.2667,47.1932,47.1932,124619.0
2019-02-28 15:45:00,51.35,51.44,51.3,51.44,166121.0,47.1932,47.2759,47.1472,47.2759,166121.0
2019-02-28 15:50:00,51.44,51.44,51.36,51.38,221119.0,47.2759,47.2759,47.2024,47.2207,221119.0
2019-02-28 15:55:00,51.37,51.44,51.27,51.29,551577.0,47.2116,47.2759,47.1196,47.138,551577.0
2019-03-01 09:30:00,51.89,52.3,51.82,51.99,327353.0,47.6895,48.0663,47.6251,47.7814,327353.0
2019-03-01 09:35:00,51.99,52.21,51.94,52.21,182142.0,47.7814,47.9836,47.7354,47.9836,182142.0
2019-03-01 09:40:00,52.22,52.35,52.11,52.24,133894.0,47.9927,48.1122,47.8916,48.0111,133894.0
2019-03-01 09:45:00,52.22,52.37,52.22,52.24,129856.0,47.9927,48.1306,47.9927,48.0111,129856.0
2019-03-01 09:50:00,52.25,52.49,52.25,52.4,131195.0,48.0203,48.2409,48.0203,48.1582,131195.0
2019-03-01 09:55:00,52.41,52.41,52.14,52.18,174921.0,48.1674,48.1674,47.9192,47.956,174921.0
2019-03-01 10:00:00,52.18,52.23,52.09,52.15,107589.0,47.956,48.0019,47.8733,47.9284,107589.0
2019-03-01 10:05:00,52.16,52.26,52.1,52.17,96066.0,47.9376,48.0295,47.8825,47.9468,96066.0
2019-03-01 10:10:00,52.16,52.21,52.06,52.07,85354.0,47.9376,47.9836,47.8457,47.8549,85354.0
2019-03-01 10:15:00,52.07,52.14,51.99,52.09,118724.0,47.8549,47.9192,47.7814,47.8733,118724.0
2019-03-01 10:20:00,52.1,52.18,52.08,52.11,123402.0,47.8825,47.956,47.8641,47.8916,123402.0
2019-03-01 10:25:00,52.11,52.29,52.11,52.26,116872.0,47.8916,48.0571,47.8916,48.0295,116872.0
2019-03-01 10:30:00,52.26,52.38,52.24,52.36,77893.0,48.0295,48.1398,48.0111,48.1214,77893.0
2019-03-01 10:35:00,52.37,52.4,52.31,52.35,82090.0,48.1306,48.1582,48.0755,48.1122,82090.0
2019-03-01 10:40:00,52.35,52.45,52.34,52.43,92764.0,48.1122,48.2041,48.103,48.1857,92764.0
2019-03-01 10:45:00,52.43,52.44,52.2,52.23,103337.0,48.1857,48.1949,47.9744,48.0019,103337.0
2019-03-01 10:50:00,52.23,52.35,52.23,52.31,71578.0,48.0019,48.1122,48.0019,48.0755,71578.0
2019-03-01 10:55:00,52.31,52.34,52.13,52.14,101419.0,48.0755,48.103,47.91,47.9192,101419.0
2019-03-01 11:00:00,52.14,52.17,52.1,52.14,66768.0,47.9192,47.9468,47.8825,47.9192,66768.0
2019-03-01 11:05:00,52.13,52.14,52.02,52.06,68100.0,47.91,47.9192,47.8089,47.8457,68100.0
2019-03-01 11:10:00,52.05,52.18,52.05,52.15,110352.0,47.8365,47.956,47.8365,47.9284,110352.0
2019-03-01 11:15:00,52.15,52.19,52.07,52.15,85162.0,47.9284,47.9652,47.8549,47.9284,85162.0
2019-03-01 11:20:00,52.15,52.22,52.13,52.17,63303.0,47.9284,47.9927,47.91,47.9468,63303.0
2019-03-01 11:25:00,52.17,52.21,52.11,52.21,68504.0,47.9468,47.9836,47.8916,47.9836,68504.0
2019-03-01 11:30:00,52.21,52.21,52.13,52.17,48292.0,47.9836,47.9836,47.91,47.9468,48292.0
2019-03-01 11:35:00,52.17,52.18,52.07,52.16,61566.0,47.9468,47.956,47.8549,47.9376,61566.0
2019-03-01 11:40:00,52.16,52.16,52.08,52.12,54227.0,47.9376,47.9376,47.8641,47.9008,54227.0
2019-03-01 11:45:00,52.12,52.14,52.01,52.02,45614.0,47.9008,47.9192,47.7997,47.8089,45614.0
2019-03-01 11:50:00,52.02,52.06,51.96,52.0,90988.0,47.8089,47.8457,47.7538,47.7906,90988.0
2019-03-01 11:55:00,51.99,52.07,51.99,52.07,56866.0,47.7814,47.8549,47.7814,47.8549,56866.0
2019-03-01 12:00:00,52.07,52.1,52.03,52.08,40626.0,47.8549,47.8825,47.8181,47.8641,40626.0
2019-03-01 12:05:00,52.09,52.14,52.05,52.06,42863.0,47.8733,47.9192,47.8365,47.8457,42863.0
2019-03-01 12:10:00,52.07,52.14,52.05,52.12,39999.0,47.8549,47.9192,47.8365,47.9008,39999.0
2019-03-01 12:15:00,52.12,52.14,52.05,52.06,36175.0,47.9008,47.9192,47.8365,47.8457,36175.0
2019-03-01 12:20:00,52.07,52.08,52.04,52.06,44643.0,47.8549,47.8641,47.8273,47.8457,44643.0
2019-03-01 12:25:00,52.06,52.08,52.05,52.07,58444.0,47.8457,47.8641,47.8365,47.8549,58444.0
2019-03-01 12:30:00,52.06,52.1,52.05,52.09,64206.0,47.8457,47.8825,47.8365,47.8733,64206.0
2019-03-01 12:35:00,52.09,52.12,51.97,51.97,75877.0,47.8733,47.9008,47.763,47.763,75877.0
2019-03-01 12:40:00,51.97,52.05,51.95,52.02,230778.0,47.763,47.8365,47.7446,47.8089,230778.0
2019-03-01 12:45:00,52.01,52.05,51.97,52.05,32635.0,47.7997,47.8365,47.763,47.8365,32635.0
2019-03-01 12:50:00,52.05,52.05,51.97,52.0,53292.0,47.8365,47.8365,47.763,47.7906,53292.0
2019-03-01 12:55:00,52.01,52.03,51.98,52.0,42841.0,47.7997,47.8181,47.7722,47.7906,42841.0
2019-03-01 13:00:00,51.99,52.07,51.99,52.02,55814.0,47.7814,47.8549,47.7814,47.8089,55814.0
2019-03-01 13:05:00,52.02,52.08,52.01,52.07,47057.0,47.8089,47.8641,47.7997,47.8549,47057.0
2019-03-01 13:10:00,52.06,52.12,52.04,52.09,69863.0,47.8457,47.9008,47.8273,47.8733,69863.0
2019-03-01 13:15:00,52.09,52.1,52.04,52.05,42682.0,47.8733,47.8825,47.8273,47.8365,42682.0
2019-03-01 13:20:00,52.05,52.07,52.02,52.06,96252.0,47.8365,47.8549,47.8089,47.8457,96252.0
2019-03-01 13:25:00,52.06,52.11,52.03,52.11,61911.0,47.8457,47.8916,47.8181,47.8916,61911.0
2019-03-01 13:30:00,52.11,52.11,52.07,52.09,91021.0,47.8916,47.8916,47.8549,47.8733,91021.0
2019-03-01 13:35:00,52.08,52.15,52.04,52.14,155058.0,47.8641,47.9284,47.8273,47.9192,155058.0
2019-03-01 13:40:00,52.13,52.18,52.09,52.12,57626.0,47.91,47.956,47.8733,47.9008,57626.0
2019-03-01 13:45:00,52.11,52.14,52.11,52.13,37889.0,47.8916,47.9192,47.8916,47.91,37889.0
2019-03-01 13:50:00,52.13,52.14,52.08,52.09,99302.0,47.91,47.9192,47.8641,47.8733,99302.0
2019-03-01 13:55:00,52.1,52.14,52.07,52.11,52015.0,47.8825,47.9192,47.8549,47.8916,52015.0
2019-03-01 14:00:00,52.11,52.14,52.08,52.13,89749.0,47.8916,47.9192,47.8641,47.91,89749.0
2019-03-01 14:05:00,52.13,52.15,52.11,52.14,113557.0,47.91,47.9284,47.8916,47.9192,113557.0
2019-03-01 14:10:00,52.14,52.26,52.14,52.26,100184.0,47.9192,48.0295,47.9192,48.0295,100184.0
2019-03-01 14:15:00,52.26,52.35,52.25,52.34,79294.0,48.0295,48.1122,48.0203,48.103,79294.0
2019-03-01 14:20:00,52.34,52.39,52.34,52.36,108803.0,48.103,48.149,48.103,48.1214,108803.0
2019-03-01 14:25:00,52.35,52.35,52.26,52.3,54473.0,48.1122,48.1122,48.0295,48.0663,54473.0
2019-03-01 14:30:00,52.3,52.36,52.29,52.32,85002.0,48.0663,48.1214,48.0571,48.0846,85002.0
2019-03-01 14:35:00,52.33,52.34,52.28,52.33,71963.0,48.0938,48.103,48.0479,48.0938,71963.0
2019-03-01 14:40:00,52.32,52.36,52.31,52.35,77993.0,48.0846,48.1214,48.0755,48.1122,77993.0
2019-03-01 14:45:00,52.35,52.38,52.29,52.29,69661.0,48.1122,48.1398,48.0571,48.0571,69661.0
2019-03-01 14:50:00,52.28,52.31,52.27,52.31,79020.0,48.0479,48.0755,48.0387,48.0755,79020.0
2019-03-01 14:55:00,52.31,52.33,52.24,52.25,76522.0,48.0755,48.0938,48.0111,48.0203,76522.0
2019-03-01 15:00:00,52.26,52.27,52.2,52.23,77096.0,48.0295,48.0387,47.9744,48.0019,77096.0
2019-03-01 15:05:00,52.24,52.29,52.2,52.2,56065.0,48.0111,48.0571,47.9744,47.9744,56065.0
2019-03-01 15:10:00,52.2,52.21,52.17,52.18,55427.0,47.9744,47.9836,47.9468,47.956,55427.0
2019-03-01 15:15:00,52.18,52.22,52.14,52.22,57468.0,47.956,47.9927,47.9192,47.9927,57468.0
2019-03-01 15:20:00,52.21,52.22,52.13,52.16,82894.0,47.9836,47.9927,47.91,47.9376,82894.0
2019-03-01 15:25:00,52.16,52.17,52.09,52.09,90374.0,47.9376,47.9468,47.8733,47.8733,90374.0
2019-03-01 15:30:00,52.1,52.15,52.06,52.06,123390.0,47.8825,47.9284,47.8457,47.8457,123390.0
2019-03-01 15:35:00,52.07,52.14,52.04,52.13,73583.0,47.8549,47.9192,47.8273,47.91,73583.0
2019-03-01 15:40:00,52.13,52.2,52.12,52.2,145122.0,47.91,47.9744,47.9008,47.9744,145122.0
2019-03-01 15:45:00,52.2,52.23,52.1,52.1,147307.0,47.9744,48.0019,47.8825,47.8825,147307.0
2019-03-01 15:50:00,52.11,52.14,52.08,52.08,212879.0,47.8916,47.9192,47.8641,47.8641,212879.0
2019-03-01 15:55:00,52.08,52.09,52.01,52.02,433820.0,47.8641,47.8733,47.7997,47.8089,433820.0
2019-03-04 09:30:00,52.18,52.68,52.18,52.48,295586.0,47.956,48.4155,47.956,48.2317,295586.0
2019-03-04 09:35:00,52.49,52.49,52.13,52.21,140064.0,48.2409,48.2409,47.91,47.9836,140064.0
2019-03-04 09:40:00,52.21,52.26,52.09,52.16,60402.0,47.9836,48.0295,47.8733,47.9376,60402.0
2019-03-04 09:45:00,52.16,52.16,52.03,52.04,36306.0,47.9376,47.9376,47.8181,47.8273,36306.0
2019-03-04 09:50:00,52.01,52.01,51.83,51.85,64701.0,47.7997,47.7997,47.6343,47.6527,64701.0
2019-03-04 09:55:00,51.85,51.91,51.8,51.91,52282.0,47.6527,47.7078,47.6067,47.7078,52282.0
2019-03-04 10:00:00,51.88,51.89,51.76,51.83,47074.0,47.6803,47.6895,47.57,47.6343,47074.0
2019-03-04 10:05:00,51.83,51.87,51.72,51.75,39964.0,47.6343,47.6711,47.5332,47.5608,39964.0
2019-03-04 10:10:00,51.76,51.79,51.7,51.75,84463.0,47.57,47.5976,47.5148,47.5608,84463.0
2019-03-04 10:15:00,51.74,51.75,51.66,51.73,47121.0,47.5516,47.5608,47.4781,47.5424,47121.0
2019-03-04 10:20:00,51.73,51.79,51.71,51.79,39573.0,47.5424,47.5976,47.524,47.5976,39573.0
2019-03-04 10:25:00,51.78,51.87,51.78,51.82,37104.0,47.5884,47.6711,47.5884,47.6251,37104.0
2019-03-04 10:30:00,51.82,51.83,51.7,51.7,47635.0,47.6251,47.6343,47.5148,47.5148,47635.0
2019-03-04 10:35:00,51.7,51.71,51.57,51.58,31847.0,47.5148,47.524,47.3954,47.4046,31847.0
2019-03-04 10:40:00,51.59,51.63,51.52,51.58,37439.0,47.4137,47.4505,47.3494,47.4046,37439.0
2019-03-04 10:45:00,51.58,51.63,51.52,51.52,39778.0,47.4046,47.4505,47.3494,47.3494,39778.0
2019-03-04 10:50:00,51.52,51.52,51.38,51.4,43095.0,47.3494,47.3494,47.2207,47.2391,43095.0
2019-03-04 10:55:00,51.4,51.44,51.36,51.4,39532.0,47.2391,47.2759,47.2024,47.2391,39532.0
2019-03-04 11:00:00,51.39,51.5,51.38,51.41,64669.0,47.2299,47.331,47.2207,47.2483,64669.0
2019-03-04 11:05:00,51.42,51.47,51.38,51.44,41635.0,47.2575,47.3035,47.2207,47.2759,41635.0
2019-03-04 11:10:00,51.43,51.51,51.42,51.5,39720.0,47.2667,47.3402,47.2575,47.331,39720.0
2019-03-04 11:15:00,51.5,51.56,51.42,51.55,46037.0,47.331,47.3862,47.2575,47.377,46037.0
2019-03-04 11:20:00,51.54,51.54,51.31,51.32,42517.0,47.3678,47.3678,47.1564,47.1656,42517.0
2019-03-04 11:25:00,51.33,51.35,51.27,51.32,39157.0,47.1748,47.1932,47.1196,47.1656,39157.0
2019-03-04 11:30:00,51.31,51.37,51.29,51.34,40366.0,47.1564,47.2116,47.138,47.184,40366.0
2019-03-04 11:35:00,51.34,51.43,51.32,51.4,37953.0,47.184,47.2667,47.1656,47.2391,37953.0
2019-03-04 11:40:00,51.39,51.39,51.29,51.3,37524.0,47.2299,47.2299,47.138,47.1472,37524.0
2019-03-04 11:45:00,51.32,51.35,51.26,51.29,44600.0,47.1656,47.1932,47.1105,47.138,44600.0
2019-03-04 11:50:00,51.3,51.33,51.21,51.27,43945.0,47.1472,47.1748,47.0645,47.1196,43945.0
2019-03-04 11:55:00,51.27,51.29,51.17,51.25,55181.0,47.1196,47.138,47.0277,47.1013,55181.0
2019-03-04 12:00:00,51.24,51.4,51.22,51.4,43311.0,47.0921,47.2391,47.0737,47.2391,43311.0
2019-03-04 12:05:00,51.4,51.47,51.39,51.43,48438.0,47.2391,47.3035,47.2299,47.2667,48438.0
2019-03-04 12:10:00,51.42,51.42,51.28,51.28,47741.0,47.2575,47.2575,47.1288,47.1288,47741.0
2019-03-04 12:15:00,51.28,51.31,51.17,51.22,49928.0,47.1288,47.1564,47.0277,47.0737,49928.0
2019-03-04 12:20:00,51.23,51.27,51.18,51.22,47475.0,47.0829,47.1196,47.0369,47.0737,47475.0
2019-03-04 12:25:00,51.22,51.34,51.2,51.32,49537.0,47.0737,47.184,47.0553,47.1656,49537.0
2019-03-04 12:30:00,51.31,51.36,51.3,51.33,29294.0,47.1564,47.2024,47.1472,47.1748,29294.0
2019-03-04 12:35:00,51.32,51.32,51.21,51.23,28733.0,47.1656,47.1656,47.0645,47.0829,28733.0
2019-03-04 12:40:00,51.23,51.23,51.14,51.15,38046.0,47.0829,47.0829,47.0002,47.0094,38046.0
2019-03-04 12:45:00,51.15,51.19,51.09,51.18,57452.0,47.0094,47.0461,46.9542,47.0369,57452.0
2019-03-04 12:50:00,51.17,51.23,51.16,51.17,49715.0,47.0277,47.0829,47.0186,47.0277,49715.0
2019-03-04 12:55:00,51.18,51.21,51.12,51.19,49095.0,47.0369,47.0645,46.9818,47.0461,49095.0
2019-03-04 13:00:00,51.19,51.19,51.13,51.14,25385.0,47.0461,47.0461,46.991,47.0002,25385.0
2019-03-04 13:05:00,51.14,51.18,51.12,51.18,35126.0,47.0002,47.0369,46.9818,47.0369,35126.0
2019-03-04 13:10:00,51.17,51.22,51.16,51.19,34759.0,47.0277,47.0737,47.0186,47.0461,34759.0
2019-03-04 13:15:00,51.2,51.31,51.17,51.28,37107.0,47.0553,47.1564,47.0277,47.1288,37107.0
2019-03-04 13:20:00,51.28,51.37,51.28,51.36,103590.0,47.1288,47.2116,47.1288,47.2024,103590.0
2019-03-04 13:25:00,51.36,51.5,51.33,51.48,266460.0,47.2024,47.331,47.1748,47.3126,266460.0
2019-03-04 13:30:00,51.48,51.5,51.36,51.36,54228.0,47.3126,47.331,47.2024,47.2024,54228.0
2019-03-04 13:35:00,51.36,51.38,51.32,51.36,51255.0,47.2024,47.2207,47.1656,47.2024,51255.0
2019-03-04 13:40:00,51.36,51.43,51.34,51.43,33397.0,47.2024,47.2667,47.184,47.2667,33397.0
2019-03-04 13:45:00,51.43,51.44,51.38,51.41,29086.0,47.2667,47.2759,47.2207,47.2483,29086.0
2019-03-04 13:50:00,51.41,51.48,51.4,51.46,18467.0,47.2483,47.3126,47.2391,47.2943,18467.0
2019-03-04 13:55:00,51.47,51.49,51.44,51.46,20680.0,47.3035,47.3218,47.2759,47.2943,20680.0
2019-03-04 14:00:00,51.46,51.49,51.41,51.43,47745.0,47.2943,47.3218,47.2483,47.2667,47745.0
2019-03-04 14:05:00,51.44,51.47,51.42,51.44,31489.0,47.2759,47.3035,47.2575,47.2759,31489.0
2019-03-04 14:10:00,51.44,51.48,51.41,51.48,31486.0,47.2759,47.3126,47.2483,47.3126,31486.0
2019-03-04 14:15:00,51.48,51.54,51.45,51.54,38077.0,47.3126,47.3678,47.2851,47.3678,38077.0
2019-03-04 14:20:00,51.55,51.62,51.54,51.62,26417.0,47.377,47.4413,47.3678,47.4413,26417.0
2019-03-04 14:25:00,51.61,51.62,51.57,51.6,21998.0,47.4321,47.4413,47.3954,47.4229,21998.0
2019-03-04 14:30:00,51.6,51.63,51.57,51.6,50737.0,47.4229,47.4505,47.3954,47.4229,50737.0
2019-03-04 14:35:00,51.6,51.61,51.57,51.61,63533.0,47.4229,47.4321,47.3954,47.4321,63533.0
2019-03-04 14:40:00,51.61,51.66,51.58,51.6,36537.0,47.4321,47.4781,47.4046,47.4229,36537.0
2019-03-04 14:45:00,51.6,51.61,51.58,51.59,52600.0,47.4229,47.4321,47.4046,47.4137,52600.0
2019-03-04 14:50:00,51.59,51.59,51.53,51.54,44025.0,47.4137,47.4137,47.3586,47.3678,44025.0
2019-03-04 14:55:00,51.55,51.57,51.48,51.49,48431.0,47.377,47.3954,47.3126,47.3218,48431.0
2019-03-04 15:00:00,51.48,51.5,51.41,51.41,30614.0,47.3126,47.331,47.2483,47.2483,30614.0
2019-03-04 15:05:00,51.41,51.42,51.37,51.39,40434.0,47.2483,47.2575,47.2116,47.2299,40434.0
2019-03-04 15:10:00,51.38,51.45,51.37,51.4,37252.0,47.2207,47.2851,47.2116,47.2391,37252.0
2019-03-04 15:15:00,51.4,51.44,51.36,51.44,70888.0,47.2391,47.2759,47.2024,47.2759,70888.0
2019-03-04 15:20:00,51.43,51.44,51.32,51.33,72349.0,47.2667,47.2759,47.1656,47.1748,72349.0
2019-03-04 15:25:00,51.33,51.42,51.33,51.4,76639.0,47.1748,47.2575,47.1748,47.2391,76639.0
2019-03-04 15:30:00,51.4,51.45,51.37,51.41,64528.0,47.2391,47.2851,47.2116,47.2483,64528.0
2019-03-04 15:35:00,51.41,51.46,51.36,51.38,98743.0,47.2483,47.2943,47.2024,47.2207,98743.0
2019-03-04 15:40:00,51.38,51.45,51.35,51.45,124339.0,47.2207,47.2851,47.1932,47.2851,124339.0
2019-03-04 15:45:00,51.46,51.53,51.44,51.45,117911.0,47.2943,47.3586,47.2759,47.2851,117911.0
2019-03-04 15:50:00,51.46,51.48,51.4,51.4,187627.0,47.2943,47.3126,47.2391,47.2391,187627.0
2019-03-04 15:55:00,51.4,51.44,51.34,51.43,437240.0,47.2391,47.2759,47.184,47.2667,437240.0
2019-03-05 09:30:00,51.69,51.81,51.46,51.75,189494.0,47.5056,47.6159,47.2943,47.5608,189494.0
2019-03-05 09:35:00,51.74,51.82,51.55,51.79,67846.0,47.5516,47.6251,47.377,47.5976,67846.0
2019-03-05 09:40:00,51.8,51.92,51.75,51.89,58574.0,47.6067,47.717,47.5608,47.6895,58574.0
2019-03-05 09:45:00,51.89,51.91,51.8,51.85,62445.0,47.6895,47.7078,47.6067,47.6527,62445.0
2019-03-05 09:50:00,51.84,51.89,51.7,51.74,55640.0,47.6435,47.6895,47.5148,47.5516,55640.0
2019-03-05 09:55:00,51.75,51.88,51.75,51.88,46110.0,47.5608,47.6803,47.5608,47.6803,46110.0
2019-03-05 10:00:00,51.89,52.12,51.87,52.08,68017.0,47.6895,47.9008,47.6711,47.8641,68017.0
2019-03-05 10:05:00,52.08,52.12,51.93,51.95,58772.0,47.8641,47.9008,47.7262,47.7446,58772.0
2019-03-05 10:10:00,51.96,52.07,51.92,51.99,44601.0,47.7538,47.8549,47.717,47.7814,44601.0
2019-03-05 10:15:00,51.98,51.99,51.88,51.96,70085.0,47.7722,47.7814,47.6803,47.7538,70085.0
2019-03-05 10:20:00,51.96,52.06,51.96,52.04,40273.0,47.7538,47.8457,47.7538,47.8273,40273.0
2019-03-05 10:25:00,52.03,52.1,51.98,52.02,124259.0,47.8181,47.8825,47.7722,47.8089,124259.0
2019-03-05 10:30:00,52.02,52.08,51.97,52.0,49821.0,47.8089,47.8641,47.763,47.7906,49821.0
2019-03-05 10:35:00,51.99,52.0,51.9,51.95,44184.0,47.7814,47.7906,47.6986,47.7446,44184.0
2019-03-05 10:40:00,51.96,51.99,51.92,51.97,32437.0,47.7538,47.7814,47.717,47.763,32437.0
2019-03-05 10:45:00,51.97,51.97,51.85,51.9,60758.0,47.763,47.763,47.6527,47.6986,60758.0
2019-03-05 10:50:00,51.89,51.97,51.88,51.93,34833.0,47.6895,47.763,47.6803,47.7262,34833.0
2019-03-05 10:55:00,51.92,51.94,51.86,51.89,53731.0,47.717,47.7354,47.6619,47.6895,53731.0
2019-03-05 11:00:00,51.89,51.92,51.84,51.89,63635.0,47.6895,47.717,47.6435,47.6895,63635.0
2019-03-05 11:05:00,51.9,52.0,51.86,51.98,60163.0,47.6986,47.7906,47.6619,47.7722,60163.0
2019-03-05 11:10:00,51.99,52.03,51.96,51.99,53400.0,47.7814,47.8181,47.7538,47.7814,53400.0
2019-03-05 11:15:00,51.99,52.06,51.98,51.99,31014.0,47.7814,47.8457,47.7722,47.7814,31014.0
2019-03-05 11:20:00,51.99,52.01,51.96,51.98,35029.0,47.7814,47.7997,47.7538,47.7722,35029.0
2019-03-05 11:25:00,51.98,52.02,51.97,52.0,33083.0,47.7722,47.8089,47.763,47.7906,33083.0
2019-03-05 11:30:00,52.0,52.03,51.98,52.02,36466.0,47.7906,47.8181,47.7722,47.8089,36466.0
2019-03-05 11:35:00,52.02,52.07,52.0,52.05,65381.0,47.8089,47.8549,47.7906,47.8365,65381.0
2019-03-05 11:40:00,52.05,52.07,52.01,52.04,45245.0,47.8365,47.8549,47.7997,47.8273,45245.0
2019-03-05 11:45:00,52.03,52.04,51.97,52.0,41263.0,47.8181,47.8273,47.763,47.7906,41263.0
2019-03-05 11:50:00,51.98,52.0,51.97,51.97,55244.0,47.7722,47.7906,47.763,47.763,55244.0
2019-03-05 11:55:00,51.97,51.99,51.95,51.98,68163.0,47.763,47.7814,47.7446,47.7722,68163.0
2019-03-05 12:00:00,51.98,52.0,51.95,51.98,28666.0,47.7722,47.7906,47.7446,47.7722,28666.0
2019-03-05 12:05:00,51.98,51.98,51.9,51.91,36769.0,47.7722,47.7722,47.6986,47.7078,36769.0
2019-03-05 12:10:00,51.91,51.94,51.89,51.91,38192.0,47.7078,47.7354,47.6895,47.7078,38192.0
2019-03-05 12:15:00,51.91,51.93,51.87,51.87,41232.0,47.7078,47.7262,47.6711,47.6711,41232.0
2019-03-05 12:20:00,51.87,51.9,51.84,51.86,33049.0,47.6711,47.6986,47.6435,47.6619,33049.0
2019-03-05 12:25:00,51.86,51.87,51.79,51.82,23692.0,47.6619,47.6711,47.5976,47.6251,23692.0
2019-03-05 12:30:00,51.81,51.82,51.77,51.78,29538.0,47.6159,47.6251,47.5792,47.5884,29538.0
2019-03-05 12:35:00,51.78,51.78,51.73,51.75,24177.0,47.5884,47.5884,47.5424,47.5608,24177.0
2019-03-05 12:40:00,51.75,51.77,51.73,51.75,26908.0,47.5608,47.5792,47.5424,47.5608,26908.0
2019-03-05 12:45:00,51.75,51.78,51.74,51.75,24480.0,47.5608,47.5884,47.5516,47.5608,24480.0
2019-03-05 12:50:00,51.75,51.76,51.67,51.68,54824.0,47.5608,47.57,47.4873,47.4965,54824.0
2019-03-05 12:55:00,51.68,51.72,51.66,51.7,34493.0,47.4965,47.5332,47.4781,47.5148,34493.0
2019-03-05 13:00:00,51.7,51.7,51.58,51.61,43344.0,47.5148,47.5148,47.4046,47.4321,43344.0
2019-03-05 13:05:00,51.6,51.61,51.56,51.6,34077.0,47.4229,47.4321,47.3862,47.4229,34077.0
2019-03-05 13:10:00,51.59,51.64,51.56,51.64,27133.0,47.4137,47.4597,47.3862,47.4597,27133.0
2019-03-05 13:15:00,51.65,51.68,51.63,51.63,30205.0,47.4689,47.4965,47.4505,47.4505,30205.0
2019-03-05 13:20:00,51.62,51.63,51.59,51.59,46061.0,47.4413,47.4505,47.4137,47.4137,46061.0
2019-03-05 13:25:00,51.59,51.59,51.52,51.53,21263.0,47.4137,47.4137,47.3494,47.3586,21263.0
2019-03-05 13:30:00,51.53,51.53,51.48,51.48,47331.0,47.3586,47.3586,47.3126,47.3126,47331.0
2019-03-05 13:35:00,51.49,51.51,51.47,51.48,64633.0,47.3218,47.3402,47.3035,47.3126,64633.0
2019-03-05 13:40:00,51.48,51.49,51.4,51.44,36444.0,47.3126,47.3218,47.2391,47.2759,36444.0
2019-03-05 13:45:00,51.45,51.53,51.44,51.53,53562.0,47.2851,47.3586,47.2759,47.3586,53562.0
2019-03-05 13:50:00,51.54,51.55,51.53,51.55,35064.0,47.3678,47.377,47.3586,47.377,35064.0
2019-03-05 13:55:00,51.54,51.56,51.54,51.55,33856.0,47.3678,47.3862,47.3678,47.377,33856.0
2019-03-05 14:00:00,51.55,51.61,51.54,51.61,32357.0,47.377,47.4321,47.3678,47.4321,32357.0
2019-03-05 14:05:00,51.6,51.65,51.59,51.63,30035.0,47.4229,47.4689,47.4137,47.4505,30035.0
2019-03-05 14:10:00,51.62,51.63,51.59,51.63,18209.0,47.4413,47.4505,47.4137,47.4505,18209.0
2019-03-05 14:15:00,51.62,51.69,51.62,51.69,32711.0,47.4413,47.5056,47.4413,47.5056,32711.0
2019-03-05 14:20:00,51.69,51.71,51.67,51.68,28673.0,47.5056,47.524,47.4873,47.4965,28673.0
2019-03-05 14:25:00,51.68,51.69,51.66,51.69,21040.0,47.4965,47.5056,47.4781,47.5056,21040.0
2019-03-05 14:30:00,51.69,51.72,51.68,51.71,39994.0,47.5056,47.5332,47.4965,47.524,39994.0
2019-03-05 14:35:00,51.7,51.71,51.65,51.65,54078.0,47.5148,47.524,47.4689,47.4689,54078.0
2019-03-05 14:40:00,51.66,51.68,51.64,51.67,46786.0,47.4781,47.4965,47.4597,47.4873,46786.0
2019-03-05 14:45:00,51.67,51.7,51.66,51.66,37387.0,47.4873,47.5148,47.4781,47.4781,37387.0
2019-03-05 14:50:00,51.66,51.71,51.65,51.68,39514.0,47.4781,47.524,47.4689,47.4965,39514.0
2019-03-05 14:55:00,51.67,51.67,51.59,51.6,34620.0,47.4873,47.4873,47.4137,47.4229,34620.0
2019-03-05 15:00:00,51.6,51.64,51.59,51.6,41702.0,47.4229,47.4597,47.4137,47.4229,41702.0
2019-03-05 15:05:00,51.61,51.62,51.59,51.6,36284.0,47.4321,47.4413,47.4137,47.4229,36284.0
2019-03-05 15:10:00,51.6,51.63,51.58,51.62,57275.0,47.4229,47.4505,47.4046,47.4413,57275.0
2019-03-05 15:15:00,51.61,51.62,51.59,51.62,41805.0,47.4321,47.4413,47.4137,47.4413,41805.0
2019-03-05 15:20:00,51.62,51.66,51.57,51.65,79165.0,47.4413,47.4781,47.3954,47.4689,79165.0
2019-03-05 15:25:00,51.65,51.66,51.64,51.66,61701.0,47.4689,47.4781,47.4597,47.4781,61701.0
2019-03-05 15:30:00,51.66,51.72,51.64,51.71,121028.0,47.4781,47.5332,47.4597,47.524,121028.0
2019-03-05 15:35:00,51.71,51.79,51.7,51.78,118466.0,47.524,47.5976,47.5148,47.5884,118466.0
2019-03-05 15:40:00,51.78,51.84,51.76,51.84,121106.0,47.5884,47.6435,47.57,47.6435,121106.0
2019-03-05 15:45:00,51.84,51.87,51.82,51.85,123200.0,47.6435,47.6711,47.6251,47.6527,123200.0
2019-03-05 15:50:00,51.85,51.85,51.77,51.79,136114.0,47.6527,47.6527,47.5792,47.5976,136114.0
2019-03-05 15:55:00,51.79,51.81,51.66,51.66,544176.0,47.5976,47.6159,47.4781,47.4781,544176.0
2019-03-06 09:30:00,51.91,52.47,51.81,52.39,227431.0,47.7078,48.2225,47.6159,48.149,227431.0
2019-03-06 09:35:00,52.39,52.49,52.3,52.35,208082.0,48.149,48.2409,48.0663,48.1122,208082.0
2019-03-06 09:40:00,52.36,52.44,52.3,52.37,121380.0,48.1214,48.1949,48.0663,48.1306,121380.0
2019-03-06 09:45:00,52.38,52.47,52.21,52.24,72041.0,48.1398,48.2225,47.9836,48.0111,72041.0
2019-03-06 09:50:00,52.25,52.28,52.15,52.25,148649.0,48.0203,48.0479,47.9284,48.0203,148649.0
2019-03-06 09:55:00,52.25,52.35,52.13,52.21,207998.0,48.0203,48.1122,47.91,47.9836,207998.0
2019-03-06 10:00:00,52.21,52.27,52.11,52.14,120032.0,47.9836,48.0387,47.8916,47.9192,120032.0
2019-03-06 10:05:00,52.14,52.2,52.11,52.13,126449.0,47.9192,47.9744,47.8916,47.91,126449.0
2019-03-06 10:10:00,52.14,52.14,51.92,51.98,128028.0,47.9192,47.9192,47.717,47.7722,128028.0
2019-03-06 10:15:00,51.99,52.02,51.9,51.98,57930.0,47.7814,47.8089,47.6986,47.7722,57930.0
2019-03-06 10:20:00,51.99,52.13,51.88,51.88,147904.0,47.7814,47.91,47.6803,47.6803,147904.0
2019-03-06 10:25:00,51.88,51.89,51.8,51.8,31581.0,47.6803,47.6895,47.6067,47.6067,31581.0
2019-03-06 10:30:00,51.8,51.85,51.68,51.68,59638.0,47.6067,47.6527,47.4965,47.4965,59638.0
2019-03-06 10:35:00,51.69,51.78,51.68,51.72,72351.0,47.5056,47.5884,47.4965,47.5332,72351.0
2019-03-06 10:40:00,51.73,51.85,51.73,51.76,117745.0,47.5424,47.6527,47.5424,47.57,117745.0
2019-03-06 10:45:00,51.75,51.87,51.74,51.78,53132.0,47.5608,47.6711,47.5516,47.5884,53132.0
2019-03-06 10:50:00,51.78,51.84,51.76,51.82,44058.0,47.5884,47.6435,47.57,47.6251,44058.0
2019-03-06 10:55:00,51.83,52.01,51.82,51.98,51433.0,47.6343,47.7997,47.6251,47.7722,51433.0
2019-03-06 11:00:00,51.98,52.12,51.98,52.1,72467.0,47.7722,47.9008,47.7722,47.8825,72467.0
2019-03-06 11:05:00,52.1,52.22,52.1,52.19,74960.0,47.8825,47.9927,47.8825,47.9652,74960.0
2019-03-06 11:10:00,52.17,52.18,52.01,52.05,106047.0,47.9468,47.956,47.7997,47.8365,106047.0
2019-03-06 11:15:00,52.05,52.05,51.98,52.04,36794.0,47.8365,47.8365,47.7722,47.8273,36794.0
2019-03-06 11:20:00,52.03,52.04,51.94,51.96,49213.0,47.8181,47.8273,47.7354,47.7538,49213.0
2019-03-06 11:25:00,51.94,51.94,51.85,51.86,52832.0,47.7354,47.7354,47.6527,47.6619,52832.0
2019-03-06 11:30:00,51.86,51.98,51.84,51.97,41528.0,47.6619,47.7722,47.6435,47.763,41528.0
2019-03-06 11:35:00,51.97,52.04,51.97,51.98,66342.0,47.763,47.8273,47.763,47.7722,66342.0
2019-03-06 11:40:00,51.97,52.03,51.94,52.03,159137.0,47.763,47.8181,47.7354,47.8181,159137.0
2019-03-06 11:45:00,52.03,52.07,52.01,52.02,73471.0,47.8181,47.8549,47.7997,47.8089,73471.0
2019-03-06 11:50:00,52.01,52.05,51.97,52.03,102754.0,47.7997,47.8365,47.763,47.8181,102754.0
2019-03-06 11:55:00,52.04,52.08,52.02,52.04,38334.0,47.8273,47.8641,47.8089,47.8273,38334.0
2019-03-06 12:00:00,52.04,52.1,52.02,52.1,37818.0,47.8273,47.8825,47.8089,47.8825,37818.0
2019-03-06 12:05:00,52.1,52.18,52.09,52.16,56402.0,47.8825,47.956,47.8733,47.9376,56402.0
2019-03-06 12:10:00,52.17,52.21,52.11,52.12,67452.0,47.9468,47.9836,47.8916,47.9008,67452.0
2019-03-06 12:15:00,52.11,52.15,52.01,52.02,45451.0,47.8916,47.9284,47.7997,47.8089,45451.0
2019-03-06 12:20:00,52.02,52.06,51.99,52.0,58365.0,47.8089,47.8457,47.7814,47.7906,58365.0
2019-03-06 12:25:00,52.0,52.04,51.98,52.03,45634.0,47.7906,47.8273,47.7722,47.8181,45634.0
2019-03-06 12:30:00,52.03,52.08,52.03,52.08,28176.0,47.8181,47.8641,47.8181,47.8641,28176.0
2019-03-06 12:35:00,52.09,52.12,52.08,52.08,32843.0,47.8733,47.9008,47.8641,47.8641,32843.0
2019-03-06 12:40:00,52.09,52.1,52.0,52.01,47196.0,47.8733,47.8825,47.7906,47.7997,47196.0
2019-03-06 12:45:00,52.01,52.03,51.97,52.01,50444.0,47.7997,47.8181,47.763,47.7997,50444.0
2019-03-06 12:50:00,52.01,52.04,51.9,51.95,93570.0,47.7997,47.8273,47.6986,47.7446,93570.0
2019-03-06 12:55:00,51.95,51.98,51.93,51.93,36513.0,47.7446,47.7722,47.7262,47.7262,36513.0
2019-03-06 13:00:00,51.94,51.97,51.86,51.86,37433.0,47.7354,47.763,47.6619,47.6619,37433.0
2019-03-06 13:05:00,51.86,51.88,51.84,51.85,137605.0,47.6619,47.6803,47.6435,47.6527,137605.0
2019-03-06 13:10:00,51.85,51.9,51.84,51.89,47978.0,47.6527,47.6986,47.6435,47.6895,47978.0
2019-03-06 13:15:00,51.89,51.93,51.86,51.91,27144.0,47.6895,47.7262,47.6619,47.7078,27144.0
2019-03-06 13:20:00,51.9,51.91,51.85,51.85,31454.0,47.6986,47.7078,47.6527,47.6527,31454.0
2019-03-06 13:25:00,51.85,51.88,51.84,51.87,30595.0,47.6527,47.6803,47.6435,47.6711,30595.0
2019-03-06 13:30:00,51.87,51.96,51.86,51.96,44097.0,47.6711,47.7538,47.6619,47.7538,44097.0
2019-03-06 13:35:00,51.96,52.04,51.93,52.04,34104.0,47.7538,47.8273,47.7262,47.8273,34104.0
2019-03-06 13:40:00,52.04,52.05,51.99,52.01,36747.0,47.8273,47.8365,47.7814,47.7997,36747.0
2019-03-06 13:45:00,52.0,52.01,51.95,51.99,77741.0,47.7906,47.7997,47.7446,47.7814,77741.0
2019-03-06 13:50:00,51.99,52.02,51.93,51.98,67680.0,47.7814,47.8089,47.7262,47.7722,67680.0
2019-03-06 13:55:00,52.0,52.08,52.0,52.05,22407.0,47.7906,47.8641,47.7906,47.8365,22407.0
2019-03-06 14:00:00,52.06,52.09,52.05,52.07,21844.0,47.8457,47.8733,47.8365,47.8549,21844.0
2019-03-06 14:05:00,52.07,52.07,51.98,51.99,36132.0,47.8549,47.8549,47.7722,47.7814,36132.0
2019-03-06 14:10:00,52.0,52.05,51.99,52.03,29261.0,47.7906,47.8365,47.7814,47.8181,29261.0
2019-03-06 14:15:00,52.03,52.06,52.01,52.03,38147.0,47.8181,47.8457,47.7997,47.8181,38147.0
2019-03-06 14:20:00,52.03,52.13,52.03,52.11,72690.0,47.8181,47.91,47.8181,47.8916,72690.0
2019-03-06 14:25:00,52.12,52.14,52.07,52.14,23017.0,47.9008,47.9192,47.8549,47.9192,23017.0
2019-03-06 14:30:00,52.13,52.16,52.04,52.04,55048.0,47.91,47.9376,47.8273,47.8273,55048.0
2019-03-06 14:35:00,52.04,52.12,52.02,52.1,88610.0,47.8273,47.9008,47.8089,47.8825,88610.0
2019-03-06 14:40:00,52.11,52.14,52.1,52.13,26090.0,47.8916,47.9192,47.8825,47.91,26090.0
2019-03-06 14:45:00,52.12,52.16,52.1,52.1,24619.0,47.9008,47.9376,47.8825,47.8825,24619.0
2019-03-06 14:50:00,52.11,52.13,52.08,52.1,70926.0,47.8916,47.91,47.8641,47.8825,70926.0
2019-03-06 14:55:00,52.09,52.13,52.07,52.07,29519.0,47.8733,47.91,47.8549,47.8549,29519.0
2019-03-06 15:00:00,52.06,52.1,52.01,52.01,33920.0,47.8457,47.8825,47.7997,47.7997,33920.0
2019-03-06 15:05:00,52.01,52.01,51.95,51.97,41414.0,47.7997,47.7997,47.7446,47.763,41414.0
2019-03-06 15:10:00,51.96,51.98,51.91,51.92,39967.0,47.7538,47.7722,47.7078,47.717,39967.0
2019-03-06 15:15:00,51.93,51.93,51.85,51.91,38844.0,47.7262,47.7262,47.6527,47.7078,38844.0
2019-03-06 15:20:00,51.91,51.92,51.87,51.91,58186.0,47.7078,47.717,47.6711,47.7078,58186.0
2019-03-06 15:25:00,51.91,51.95,51.89,51.94,67781.0,47.7078,47.7446,47.6895,47.7354,67781.0
2019-03-06 15:30:00,51.94,52.0,51.94,51.98,66205.0,47.7354,47.7906,47.7354,47.7722,66205.0
2019-03-06 15:35:00,51.97,52.0,51.95,51.97,55725.0,47.763,47.7906,47.7446,47.763,55725.0
2019-03-06 15:40:00,51.98,52.0,51.94,51.98,68804.0,47.7722,47.7906,47.7354,47.7722,68804.0
2019-03-06 15:45:00,51.98,51.99,51.93,51.96,83560.0,47.7722,47.7814,47.7262,47.7538,83560.0
2019-03-06 15:50:00,51.96,52.08,51.96,52.05,180239.0,47.7538,47.8641,47.7538,47.8365,180239.0
2019-03-06 15:55:00,52.06,52.07,51.92,51.94,394326.0,47.8457,47.8549,47.717,47.7354,394326.0
2019-03-07 09:30:00,51.31,51.63,51.08,51.11,263032.0,47.1564,47.4505,46.945,46.9726,263032.0
2019-03-07 09:35:00,51.1,51.1,50.9,51.06,97020.0,46.9634,46.9634,46.7796,46.9266,97020.0
2019-03-07 09:40:00,51.06,51.21,51.04,51.13,80732.0,46.9266,47.0645,46.9083,46.991,80732.0
2019-03-07 09:45:00,51.13,51.15,50.93,50.93,66351.0,46.991,47.0094,46.8072,46.8072,66351.0
2019-03-07 09:50:00,50.94,50.97,50.73,50.92,147990.0,46.8164,46.8439,46.6234,46.798,147990.0
2019-03-07 09:55:00,50.93,51.22,50.91,51.22,104372.0,46.8072,47.0737,46.7888,47.0737,104372.0
2019-03-07 10:00:00,51.23,51.29,51.14,51.25,149353.0,47.0829,47.138,47.0002,47.1013,149353.0
2019-03-07 10:05:00,51.24,51.33,51.0,51.03,113153.0,47.0921,47.1748,46.8715,46.8991,113153.0
2019-03-07 10:10:00,51.04,51.15,50.98,51.06,102151.0,46.9083,47.0094,46.8531,46.9266,102151.0
2019-03-07 10:15:00,51.07,51.13,50.92,50.99,58617.0,46.9358,46.991,46.798,46.8623,58617.0
2019-03-07 10:20:00,50.99,51.1,50.97,51.09,30710.0,46.8623,46.9634,46.8439,46.9542,30710.0
2019-03-07 10:25:00,51.09,51.11,51.03,51.08,23977.0,46.9542,46.9726,46.8991,46.945,23977.0
2019-03-07 10:30:00,51.07,51.13,51.03,51.03,68352.0,46.9358,46.991,46.8991,46.8991,68352.0
2019-03-07 10:35:00,51.03,51.09,50.95,50.98,29758.0,46.8991,46.9542,46.8256,46.8531,29758.0
2019-03-07 10:40:00,50.99,51.03,50.93,50.97,75700.0,46.8623,46.8991,46.8072,46.8439,75700.0
2019-03-07 10:45:00,50.97,51.13,50.96,51.08,72050.0,46.8439,46.991,46.8347,46.945,72050.0
2019-03-07 10:50:00,51.08,51.14,51.06,51.11,31152.0,46.945,47.0002,46.9266,46.9726,31152.0
2019-03-07 10:55:00,51.11,51.19,51.07,51.18,35106.0,46.9726,47.0461,46.9358,47.0369,35106.0
2019-03-07 11:00:00,51.18,51.23,51.15,51.17,48086.0,47.0369,47.0829,47.0094,47.0277,48086.0
2019-03-07 11:05:00,51.18,51.22,51.15,51.21,58029.0,47.0369,47.0737,47.0094,47.0645,58029.0
2019-03-07 11:10:00,51.21,51.26,51.17,51.26,34778.0,47.0645,47.1105,47.0277,47.1105,34778.0
2019-03-07 11:15:00,51.26,51.27,51.17,51.2,55527.0,47.1105,47.1196,47.0277,47.0553,55527.0
2019-03-07 11:20:00,51.2,51.22,51.11,51.21,47581.0,47.0553,47.0737,46.9726,47.0645,47581.0
2019-03-07 11:25:00,51.21,51.27,51.17,51.25,36204.0,47.0645,47.1196,47.0277,47.1013,36204.0
2019-03-07 11:30:00,51.25,51.35,51.24,51.32,54964.0,47.1013,47.1932,47.0921,47.1656,54964.0
2019-03-07 11:35:00,51.33,51.37,51.31,51.33,33814.0,47.1748,47.2116,47.1564,47.1748,33814.0
2019-03-07 11:40:00,51.33,51.41,51.33,51.37,26908.0,47.1748,47.2483,47.1748,47.2116,26908.0
2019-03-07 11:45:00,51.37,51.38,51.29,51.31,51992.0,47.2116,47.2207,47.138,47.1564,51992.0
2019-03-07 11:50:00,51.32,51.43,51.32,51.35,108573.0,47.1656,47.2667,47.1656,47.1932,108573.0
2019-03-07 11:55:00,51.36,51.38,51.28,51.3,82283.0,47.2024,47.2207,47.1288,47.1472,82283.0
2019-03-07 12:00:00,51.29,51.32,51.23,51.27,48064.0,47.138,47.1656,47.0829,47.1196,48064.0
2019-03-07 12:05:00,51.27,51.32,51.25,51.29,30121.0,47.1196,47.1656,47.1013,47.138,30121.0
2019-03-07 12:10:00,51.29,51.32,51.23,51.24,35395.0,47.138,47.1656,47.0829,47.0921,35395.0
2019-03-07 12:15:00,51.24,51.26,51.17,51.21,50232.0,47.0921,47.1105,47.0277,47.0645,50232.0
2019-03-07 12:20:00,51.2,51.24,51.18,51.23,122511.0,47.0553,47.0921,47.0369,47.0829,122511.0
2019-03-07 12:25:00,51.23,51.25,51.19,51.21,77987.0,47.0829,47.1013,47.0461,47.0645,77987.0
2019-03-07 12:30:00,51.21,51.27,51.15,51.26,177001.0,47.0645,47.1196,47.0094,47.1105,177001.0
2019-03-07 12:35:00,51.25,51.27,51.22,51.26,33341.0,47.1013,47.1196,47.0737,47.1105,33341.0
2019-03-07 12:40:00,51.26,51.31,51.25,51.31,30142.0,47.1105,47.1564,47.1013,47.1564,30142.0
2019-03-07 12:45:00,51.32,51.39,51.32,51.37,29591.0,47.1656,47.2299,47.1656,47.2116,29591.0
2019-03-07 12:50:00,51.37,51.47,51.35,51.47,62770.0,47.2116,47.3035,47.1932,47.3035,62770.0
2019-03-07 12:55:00,51.46,51.47,51.42,51.43,57113.0,47.2943,47.3035,47.2575,47.2667,57113.0
2019-03-07 13:00:00,51.43,51.45,51.39,51.43,53976.0,47.2667,47.2851,47.2299,47.2667,53976.0
2019-03-07 13:05:00,51.43,51.44,51.33,51.35,53196.0,47.2667,47.2759,47.1748,47.1932,53196.0
2019-03-07 13:10:00,51.34,51.41,51.34,51.39,39122.0,47.184,47.2483,47.184,47.2299,39122.0
2019-03-07 13:15:00,51.4,51.42,51.37,51.38,35968.0,47.2391,47.2575,47.2116,47.2207,35968.0
2019-03-07 13:20:00,51.39,51.43,51.32,51.33,52364.0,47.2299,47.2667,47.1656,47.1748,52364.0
2019-03-07 13:25:00,51.32,51.37,51.31,51.35,42221.0,47.1656,47.2116,47.1564,47.1932,42221.0
2019-03-07 13:30:00,51.34,51.37,51.33,51.36,72335.0,47.184,47.2116,47.1748,47.2024,72335.0
2019-03-07 13:35:00,51.35,51.38,51.35,51.38,47850.0,47.1932,47.2207,47.1932,47.2207,47850.0
2019-03-07 13:40:00,51.38,51.48,51.38,51.47,27473.0,47.2207,47.3126,47.2207,47.3035,27473.0
2019-03-07 13:45:00,51.47,51.54,51.43,51.54,40209.0,47.3035,47.3678,47.2667,47.3678,40209.0
2019-03-07 13:50:00,51.54,51.55,51.45,51.45,99445.0,47.3678,47.377,47.2851,47.2851,99445.0
2019-03-07 13:55:00,51.45,51.51,51.44,51.5,55856.0,47.2851,47.3402,47.2759,47.331,55856.0
2019-03-07 14:00:00,51.5,51.59,51.5,51.55,64271.0,47.331,47.4137,47.331,47.377,64271.0
2019-03-07 14:05:00,51.56,51.56,51.46,51.51,44219.0,47.3862,47.3862,47.2943,47.3402,44219.0
2019-03-07 14:10:00,51.51,51.52,51.49,51.52,65698.0,47.3402,47.3494,47.3218,47.3494,65698.0
2019-03-07 14:15:00,51.52,51.57,51.52,51.57,28610.0,47.3494,47.3954,47.3494,47.3954,28610.0
2019-03-07 14:20:00,51.57,51.65,51.56,51.59,52710.0,47.3954,47.4689,47.3862,47.4137,52710.0
2019-03-07 14:25:00,51.58,51.63,51.58,51.58,21433.0,47.4046,47.4505,47.4046,47.4046,21433.0
2019-03-07 14:30:00,51.59,51.6,51.52,51.56,60667.0,47.4137,47.4229,47.3494,47.3862,60667.0
2019-03-07 14:35:00,51.56,51.57,51.49,51.51,33117.0,47.3862,47.3954,47.3218,47.3402,33117.0
2019-03-07 14:40:00,51.52,51.58,51.51,51.56,28727.0,47.3494,47.4046,47.3402,47.3862,28727.0
2019-03-07 14:45:00,51.57,51.57,51.48,51.51,39053.0,47.3954,47.3954,47.3126,47.3402,39053.0
2019-03-07 14:50:00,51.51,51.58,51.5,51.58,127886.0,47.3402,47.4046,47.331,47.4046,127886.0
2019-03-07 14:55:00,51.58,51.65,51.54,51.55,410407.0,47.4046,47.4689,47.3678,47.377,410407.0
2019-03-07 15:00:00,51.55,51.63,51.53,51.61,70309.0,47.377,47.4505,47.3586,47.4321,70309.0
2019-03-07 15:05:00,51.62,51.68,51.59,51.67,61382.0,47.4413,47.4965,47.4137,47.4873,61382.0
2019-03-07 15:10:00,51.67,51.71,51.63,51.64,66750.0,47.4873,47.524,47.4505,47.4597,66750.0
2019-03-07 15:15:00,51.64,51.68,51.62,51.67,65943.0,47.4597,47.4965,47.4413,47.4873,65943.0
2019-03-07 15:20:00,51.68,51.71,51.64,51.65,43017.0,47.4965,47.524,47.4597,47.4689,43017.0
2019-03-07 15:25:00,51.66,51.7,51.58,51.58,46505.0,47.4781,47.5148,47.4046,47.4046,46505.0
2019-03-07 15:30:00,51.58,51.64,51.58,51.59,52117.0,47.4046,47.4597,47.4046,47.4137,52117.0
2019-03-07 15:35:00,51.59,51.63,51.55,51.62,80174.0,47.4137,47.4505,47.377,47.4413,80174.0
2019-03-07 15:40:00,51.62,51.62,51.53,51.54,93440.0,47.4413,47.4413,47.3586,47.3678,93440.0
2019-03-07 15:45:00,51.53,51.59,51.51,51.56,87039.0,47.3586,47.4137,47.3402,47.3862,87039.0
2019-03-07 15:50:00,51.55,51.56,51.47,51.54,102324.0,47.377,47.3862,47.3035,47.3678,102324.0
2019-03-07 15:55:00,51.54,51.79,51.54,51.75,569520.0,47.3678,47.5976,47.3678,47.5608,569520.0
2019-03-08 09:30:00,51.22,51.26,51.03,51.05,148752.0,47.0737,47.1105,46.8991,46.9175,148752.0
2019-03-08 09:35:00,51.05,51.12,50.95,51.08,90607.0,46.9175,46.9818,46.8256,46.945,90607.0
2019-03-08 09:40:00,51.08,51.14,51.0,51.0,52895.0,46.945,47.0002,46.8715,46.8715,52895.0
2019-03-08 09:45:00,51.01,51.17,50.99,50.99,52015.0,46.8807,47.0277,46.8623,46.8623,52015.0
2019-03-08 09:50:00,50.98,51.01,50.84,50.87,46546.0,46.8531,46.8807,46.7245,46.752,46546.0
2019-03-08 09:55:00,50.87,50.87,50.73,50.74,56173.0,46.752,46.752,46.6234,46.6326,56173.0
2019-03-08 10:00:00,50.73,50.74,50.59,50.6,94580.0,46.6234,46.6326,46.4947,46.5039,94580.0
2019-03-08 10:05:00,50.6,50.61,50.53,50.57,75455.0,46.5039,46.5131,46.4396,46.4763,75455.0
2019-03-08 10:10:00,50.56,50.61,50.48,50.55,107899.0,46.4671,46.5131,46.3936,46.4579,107899.0
2019-03-08 10:15:00,50.56,50.56,50.45,50.5,38021.0,46.4671,46.4671,46.366,46.412,38021.0
2019-03-08 10:20:00,50.5,50.63,50.43,50.57,100445.0,46.412,46.5315,46.3476,46.4763,100445.0
2019-03-08 10:25:00,50.58,50.65,50.56,50.58,49127.0,46.4855,46.5498,46.4671,46.4855,49127.0
2019-03-08 10:30:00,50.58,50.65,50.54,50.54,34791.0,46.4855,46.5498,46.4487,46.4487,34791.0
2019-03-08 10:35:00,50.54,50.57,50.48,50.48,67516.0,46.4487,46.4763,46.3936,46.3936,67516.0
2019-03-08 10:40:00,50.48,50.6,50.39,50.58,98346.0,46.3936,46.5039,46.3109,46.4855,98346.0
2019-03-08 10:45:00,50.59,50.64,50.55,50.63,87697.0,46.4947,46.5406,46.4579,46.5315,87697.0
2019-03-08 10:50:00,50.64,50.69,50.6,50.63,61183.0,46.5406,46.5866,46.5039,46.5315,61183.0
2019-03-08 10:55:00,50.63,50.73,50.62,50.68,38713.0,46.5315,46.6234,46.5223,46.5774,38713.0
2019-03-08 11:00:00,50.68,50.79,50.66,50.79,38225.0,46.5774,46.6785,46.559,46.6785,38225.0
2019-03-08 11:05:00,50.78,50.84,50.76,50.81,36798.0,46.6693,46.7245,46.6509,46.6969,36798.0
2019-03-08 11:10:00,50.82,50.83,50.74,50.77,38432.0,46.7061,46.7153,46.6326,46.6601,38432.0
2019-03-08 11:15:00,50.77,50.82,50.74,50.76,36783.0,46.6601,46.7061,46.6326,46.6509,36783.0
2019-03-08 11:20:00,50.77,50.8,50.73,50.77,34821.0,46.6601,46.6877,46.6234,46.6601,34821.0
2019-03-08 11:25:00,50.77,50.88,50.77,50.8,54222.0,46.6601,46.7612,46.6601,46.6877,54222.0
2019-03-08 11:30:00,50.8,50.85,50.74,50.76,49602.0,46.6877,46.7336,46.6326,46.6509,49602.0
2019-03-08 11:35:00,50.76,50.83,50.74,50.82,28935.0,46.6509,46.7153,46.6326,46.7061,28935.0
2019-03-08 11:40:00,50.83,50.87,50.81,50.87,41909.0,46.7153,46.752,46.6969,46.752,41909.0
2019-03-08 11:45:00,50.86,50.91,50.83,50.9,58510.0,46.7428,46.7888,46.7153,46.7796,58510.0
2019-03-08 11:50:00,50.89,50.93,50.85,50.88,40793.0,46.7704,46.8072,46.7336,46.7612,40793.0
2019-03-08 11:55:00,50.87,50.88,50.74,50.75,71331.0,46.752,46.7612,46.6326,46.6417,71331.0
2019-03-08 12:00:00,50.75,50.76,50.66,50.67,35330.0,46.6417,46.6509,46.559,46.5682,35330.0
2019-03-08 12:05:00,50.67,50.72,50.67,50.68,35968.0,46.5682,46.6142,46.5682,46.5774,35968.0
2019-03-08 12:10:00,50.68,50.8,50.67,50.8,27689.0,46.5774,46.6877,46.5682,46.6877,27689.0
2019-03-08 12:15:00,50.8,50.83,50.77,50.77,46607.0,46.6877,46.7153,46.6601,46.6601,46607.0
2019-03-08 12:20:00,50.76,50.78,50.71,50.77,43625.0,46.6509,46.6693,46.605,46.6601,43625.0
2019-03-08 12:25:00,50.77,50.88,50.77,50.86,26232.0,46.6601,46.7612,46.6601,46.7428,26232.0
2019-03-08 12:30:00,50.85,50.89,50.84,50.86,28085.0,46.7336,46.7704,46.7245,46.7428,28085.0
2019-03-08 12:35:00,50.87,50.88,50.81,50.82,47886.0,46.752,46.7612,46.6969,46.7061,47886.0
2019-03-08 12:40:00,50.82,50.84,50.75,50.75,38806.0,46.7061,46.7245,46.6417,46.6417,38806.0
2019-03-08 12:45:00,50.76,50.81,50.76,50.77,36131.0,46.6509,46.6969,46.6509,46.6601,36131.0
2019-03-08 12:50:00,50.76,50.77,50.67,50.7,31081.0,46.6509,46.6601,46.5682,46.5958,31081.0
2019-03-08 12:55:00,50.71,50.72,50.67,50.67,42046.0,46.605,46.6142,46.5682,46.5682,42046.0
2019-03-08 13:00:00,50.68,50.71,50.61,50.68,44078.0,46.5774,46.605,46.5131,46.5774,44078.0
2019-03-08 13:05:00,50.69,50.72,50.64,50.65,28598.0,46.5866,46.6142,46.5406,46.5498,28598.0
2019-03-08 13:10:00,50.64,50.73,50.64,50.7,27356.0,46.5406,46.6234,46.5406,46.5958,27356.0
2019-03-08 13:15:00,50.7,50.74,50.69,50.74,23366.0,46.5958,46.6326,46.5866,46.6326,23366.0
2019-03-08 13:20:00,50.73,50.74,50.67,50.67,31539.0,46.6234,46.6326,46.5682,46.5682,31539.0
2019-03-08 13:25:00,50.68,50.73,50.66,50.71,23591.0,46.5774,46.6234,46.559,46.605,23591.0
2019-03-08 13:30:00,50.71,50.71,50.63,50.66,32904.0,46.605,46.605,46.5315,46.559,32904.0
2019-03-08 13:35:00,50.66,50.68,50.64,50.68,32152.0,46.559,46.5774,46.5406,46.5774,32152.0
2019-03-08 13:40:00,50.68,50.78,50.68,50.7,29781.0,46.5774,46.6693,46.5774,46.5958,29781.0
2019-03-08 13:45:00,50.71,50.73,50.65,50.66,29149.0,46.605,46.6234,46.5498,46.559,29149.0
2019-03-08 13:50:00,50.66,50.67,50.59,50.61,49442.0,46.559,46.5682,46.4947,46.5131,49442.0
2019-03-08 13:55:00,50.61,50.63,50.57,50.6,32911.0,46.5131,46.5315,46.4763,46.5039,32911.0
2019-03-08 14:00:00,50.6,50.61,50.5,50.52,41026.0,46.5039,46.5131,46.412,46.4304,41026.0
2019-03-08 14:05:00,50.52,50.52,50.47,50.5,42344.0,46.4304,46.4304,46.3844,46.412,42344.0
2019-03-08 14:10:00,50.51,50.51,50.44,50.5,64047.0,46.4212,46.4212,46.3568,46.412,64047.0
2019-03-08 14:15:00,50.5,50.51,50.46,50.47,31922.0,46.412,46.4212,46.3752,46.3844,31922.0
2019-03-08 14:20:00,50.48,50.51,50.45,50.49,36856.0,46.3936,46.4212,46.366,46.4028,36856.0
2019-03-08 14:25:00,50.48,50.49,50.4,50.42,41277.0,46.3936,46.4028,46.3201,46.3385,41277.0
2019-03-08 14:30:00,50.43,50.47,50.41,50.42,45332.0,46.3476,46.3844,46.3293,46.3385,45332.0
2019-03-08 14:35:00,50.43,50.47,50.42,50.44,51840.0,46.3476,46.3844,46.3385,46.3568,51840.0
2019-03-08 14:40:00,50.44,50.51,50.44,50.51,89318.0,46.3568,46.4212,46.3568,46.4212,89318.0
2019-03-08 14:45:00,50.5,50.61,50.5,50.59,72181.0,46.412,46.5131,46.412,46.4947,72181.0
2019-03-08 14:50:00,50.6,50.62,50.58,50.6,55725.0,46.5039,46.5223,46.4855,46.5039,55725.0
2019-03-08 14:55:00,50.61,50.61,50.57,50.6,63620.0,46.5131,46.5131,46.4763,46.5039,63620.0
2019-03-08 15:00:00,50.6,50.61,50.56,50.56,45770.0,46.5039,46.5131,46.4671,46.4671,45770.0
2019-03-08 15:05:00,50.56,50.65,50.56,50.62,43343.0,46.4671,46.5498,46.4671,46.5223,43343.0
2019-03-08 15:10:00,50.62,50.62,50.56,50.59,37958.0,46.5223,46.5223,46.4671,46.4947,37958.0
2019-03-08 15:15:00,50.59,50.6,50.53,50.55,40430.0,46.4947,46.5039,46.4396,46.4579,40430.0
2019-03-08 15:20:00,50.56,50.58,50.52,50.58,43951.0,46.4671,46.4855,46.4304,46.4855,43951.0
2019-03-08 15:25:00,50.58,50.62,50.56,50.56,55180.0,46.4855,46.5223,46.4671,46.4671,55180.0
2019-03-08 15:30:00,50.56,50.66,50.55,50.62,79706.0,46.4671,46.559,46.4579,46.5223,79706.0
2019-03-08 15:35:00,50.63,50.64,50.55,50.56,77613.0,46.5315,46.5406,46.4579,46.4671,77613.0
2019-03-08 15:40:00,50.57,50.62,50.54,50.61,87845.0,46.4763,46.5223,46.4487,46.5131,87845.0
2019-03-08 15:45:00,50.61,50.67,50.56,50.63,144260.0,46.5131,46.5682,46.4671,46.5315,144260.0
2019-03-08 15:50:00,50.63,50.72,50.62,50.69,145423.0,46.5315,46.6142,46.5223,46.5866,145423.0
2019-03-08 15:55:00,50.69,50.75,50.68,50.71,253660.0,46.5866,46.6417,46.5774,46.605,253660.0
2019-03-11 09:30:00,50.81,51.2,50.78,51.16,106498.0,46.6969,47.0553,46.6693,47.0186,106498.0
2019-03-11 09:35:00,51.16,51.24,51.09,51.14,90389.0,47.0186,47.0921,46.9542,47.0002,90389.0
2019-03-11 09:40:00,51.14,51.26,51.09,51.21,156712.0,47.0002,47.1105,46.9542,47.0645,156712.0
2019-03-11 09:45:00,51.21,51.33,51.18,51.22,71173.0,47.0645,47.1748,47.0369,47.0737,71173.0
2019-03-11 09:50:00,51.22,51.33,51.2,51.32,61709.0,47.0737,47.1748,47.0553,47.1656,61709.0
2019-03-11 09:55:00,51.32,51.33,51.24,51.28,45281.0,47.1656,47.1748,47.0921,47.1288,45281.0
2019-03-11 10:00:00,51.27,51.38,51.27,51.34,106737.0,47.1196,47.2207,47.1196,47.184,106737.0
2019-03-11 10:05:00,51.34,51.43,51.32,51.43,85792.0,47.184,47.2667,47.1656,47.2667,85792.0
2019-03-11 10:10:00,51.43,51.44,51.35,51.36,55330.0,47.2667,47.2759,47.1932,47.2024,55330.0
2019-03-11 10:15:00,51.36,51.4,51.3,51.39,62585.0,47.2024,47.2391,47.1472,47.2299,62585.0
2019-03-11 10:20:00,51.4,51.5,51.39,51.41,42625.0,47.2391,47.331,47.2299,47.2483,42625.0
2019-03-11 10:25:00,51.4,51.48,51.38,51.47,53034.0,47.2391,47.3126,47.2207,47.3035,53034.0
2019-03-11 10:30:00,51.47,51.51,51.43,51.47,35716.0,47.3035,47.3402,47.2667,47.3035,35716.0
2019-03-11 10:35:00,51.47,51.61,51.46,51.61,46328.0,47.3035,47.4321,47.2943,47.4321,46328.0
2019-03-11 10:40:00,51.6,51.61,51.53,51.57,48470.0,47.4229,47.4321,47.3586,47.3954,48470.0
2019-03-11 10:45:00,51.57,51.7,51.57,51.67,60551.0,47.3954,47.5148,47.3954,47.4873,60551.0
2019-03-11 10:50:00,51.68,51.71,51.59,51.59,114634.0,47.4965,47.524,47.4137,47.4137,114634.0
2019-03-11 10:55:00,51.59,51.64,51.57,51.58,46340.0,47.4137,47.4597,47.3954,47.4046,46340.0
2019-03-11 11:00:00,51.58,51.6,51.52,51.6,51571.0,47.4046,47.4229,47.3494,47.4229,51571.0
2019-03-11 11:05:00,51.59,51.68,51.58,51.66,57527.0,47.4137,47.4965,47.4046,47.4781,57527.0
2019-03-11 11:10:00,51.66,51.73,51.65,51.73,85409.0,47.4781,47.5424,47.4689,47.5424,85409.0
2019-03-11 11:15:00,51.72,51.77,51.71,51.74,77149.0,47.5332,47.5792,47.524,47.5516,77149.0
2019-03-11 11:20:00,51.74,51.75,51.69,51.73,44649.0,47.5516,47.5608,47.5056,47.5424,44649.0
2019-03-11 11:25:00,51.73,51.75,51.63,51.63,47704.0,47.5424,47.5608,47.4505,47.4505,47704.0
2019-03-11 11:30:00,51.63,51.69,51.62,51.66,42961.0,47.4505,47.5056,47.4413,47.4781,42961.0
2019-03-11 11:35:00,51.67,51.71,51.62,51.68,44936.0,47.4873,47.524,47.4413,47.4965,44936.0
2019-03-11 11:40:00,51.68,51.73,51.67,51.71,44439.0,47.4965,47.5424,47.4873,47.524,44439.0
2019-03-11 11:45:00,51.7,51.71,51.59,51.61,33429.0,47.5148,47.524,47.4137,47.4321,33429.0
2019-03-11 11:50:00,51.62,51.62,51.48,51.5,46047.0,47.4413,47.4413,47.3126,47.331,46047.0
2019-03-11 11:55:00,51.52,51.56,51.5,51.53,29176.0,47.3494,47.3862,47.331,47.3586,29176.0
2019-03-11 12:00:00,51.53,51.61,51.51,51.61,28472.0,47.3586,47.4321,47.3402,47.4321,28472.0
2019-03-11 12:05:00,51.6,51.62,51.57,51.59,28424.0,47.4229,47.4413,47.3954,47.4137,28424.0
2019-03-11 12:10:00,51.59,51.61,51.57,51.61,27471.0,47.4137,47.4321,47.3954,47.4321,27471.0
2019-03-11 12:15:00,51.61,51.64,51.58,51.6,27986.0,47.4321,47.4597,47.4046,47.4229,27986.0
2019-03-11 12:20:00,51.59,51.62,51.57,51.62,33493.0,47.4137,47.4413,47.3954,47.4413,33493.0
2019-03-11 12:25:00,51.62,51.67,51.61,51.65,41145.0,47.4413,47.4873,47.4321,47.4689,41145.0
2019-03-11 12:30:00,51.66,51.73,51.65,51.71,32006.0,47.4781,47.5424,47.4689,47.524,32006.0
2019-03-11 12:35:00,51.72,51.79,51.72,51.75,58203.0,47.5332,47.5976,47.5332,47.5608,58203.0
2019-03-11 12:40:00,51.76,51.82,51.76,51.81,34557.0,47.57,47.6251,47.57,47.6159,34557.0
2019-03-11 12:45:00,51.8,51.82,51.77,51.79,39592.0,47.6067,47.6251,47.5792,47.5976,39592.0
2019-03-11 12:50:00,51.79,51.84,51.78,51.81,88039.0,47.5976,47.6435,47.5884,47.6159,88039.0
2019-03-11 12:55:00,51.82,51.84,51.8,51.84,29119.0,47.6251,47.6435,47.6067,47.6435,29119.0
2019-03-11 13:00:00,51.85,51.85,51.8,51.85,31277.0,47.6527,47.6527,47.6067,47.6527,31277.0
2019-03-11 13:05:00,51.85,51.87,51.84,51.85,28735.0,47.6527,47.6711,47.6435,47.6527,28735.0
2019-03-11 13:10:00,51.84,51.87,51.81,51.85,34320.0,47.6435,47.6711,47.6159,47.6527,34320.0
2019-03-11 13:15:00,51.84,51.87,51.78,51.78,81931.0,47.6435,47.6711,47.5884,47.5884,81931.0
2019-03-11 13:20:00,51.79,51.8,51.73,51.76,18237.0,47.5976,47.6067,47.5424,47.57,18237.0
2019-03-11 13:25:00,51.75,51.78,51.74,51.75,26414.0,47.5608,47.5884,47.5516,47.5608,26414.0
2019-03-11 13:30:00,51.75,51.8,51.75,51.78,26210.0,47.5608,47.6067,47.5608,47.5884,26210.0
2019-03-11 13:35:00,51.79,51.81,51.74,51.77,32479.0,47.5976,47.6159,47.5516,47.5792,32479.0
2019-03-11 13:40:00,51.77,51.78,51.73,51.73,25330.0,47.5792,47.5884,47.5424,47.5424,25330.0
2019-03-11 13:45:00,51.74,51.75,51.64,51.66,40346.0,47.5516,47.5608,47.4597,47.4781,40346.0
2019-03-11 13:50:00,51.67,51.7,51.67,51.67,25429.0,47.4873,47.5148,47.4873,47.4873,25429.0
2019-03-11 13:55:00,51.68,51.7,51.67,51.68,22103.0,47.4965,47.5148,47.4873,47.4965,22103.0
2019-03-11 14:00:00,51.68,51.68,51.62,51.66,44749.0,47.4965,47.4965,47.4413,47.4781,44749.0
2019-03-11 14:05:00,51.67,51.67,51.62,51.65,31396.0,47.4873,47.4873,47.4413,47.4689,31396.0
2019-03-11 14:10:00,51.64,51.7,51.63,51.7,25994.0,47.4597,47.5148,47.4505,47.5148,25994.0
2019-03-11 14:15:00,51.69,51.69,51.65,51.69,34275.0,47.5056,47.5056,47.4689,47.5056,34275.0
2019-03-11 14:20:00,51.7,51.71,51.66,51.66,45897.0,47.5148,47.524,47.4781,47.4781,45897.0
2019-03-11 14:25:00,51.66,51.66,51.59,51.63,30713.0,47.4781,47.4781,47.4137,47.4505,30713.0
2019-03-11 14:30:00,51.64,51.69,51.63,51.68,33154.0,47.4597,47.5056,47.4505,47.4965,33154.0
2019-03-11 14:35:00,51.67,51.69,51.64,51.66,35704.0,47.4873,47.5056,47.4597,47.4781,35704.0
2019-03-11 14:40:00,51.66,51.7,51.66,51.67,36806.0,47.4781,47.5148,47.4781,47.4873,36806.0
2019-03-11 14:45:00,51.67,51.67,51.64,51.65,30177.0,47.4873,47.4873,47.4597,47.4689,30177.0
2019-03-11 14:50:00,51.64,51.74,51.64,51.73,62684.0,47.4597,47.5516,47.4597,47.5424,62684.0
2019-03-11 14:55:00,51.73,51.79,51.72,51.78,39870.0,47.5424,47.5976,47.5332,47.5884,39870.0
2019-03-11 15:00:00,51.77,51.78,51.74,51.78,44105.0,47.5792,47.5884,47.5516,47.5884,44105.0
2019-03-11 15:05:00,51.78,51.81,51.77,51.8,63849.0,47.5884,47.6159,47.5792,47.6067,63849.0
2019-03-11 15:10:00,51.8,51.8,51.74,51.74,38186.0,47.6067,47.6067,47.5516,47.5516,38186.0
2019-03-11 15:15:00,51.74,51.78,51.73,51.75,40438.0,47.5516,47.5884,47.5424,47.5608,40438.0
2019-03-11 15:20:00,51.75,51.8,51.7,51.77,64001.0,47.5608,47.6067,47.5148,47.5792,64001.0
2019-03-11 15:25:00,51.76,51.83,51.75,51.81,76250.0,47.57,47.6343,47.5608,47.6159,76250.0
2019-03-11 15:30:00,51.82,51.83,51.79,51.82,86629.0,47.6251,47.6343,47.5976,47.6251,86629.0
2019-03-11 15:35:00,51.82,51.86,51.79,51.8,67816.0,47.6251,47.6619,47.5976,47.6067,67816.0
2019-03-11 15:40:00,51.79,51.8,51.73,51.75,72181.0,47.5976,47.6067,47.5424,47.5608,72181.0
2019-03-11 15:45:00,51.76,51.83,51.75,51.8,118488.0,47.57,47.6343,47.5608,47.6067,118488.0
2019-03-11 15:50:00,51.8,51.81,51.75,51.77,97355.0,47.6067,47.6159,47.5608,47.5792,97355.0
2019-03-11 15:55:00,51.77,51.8,51.64,51.7,511844.0,47.5792,47.6067,47.4597,47.5148,511844.0
2019-03-12 09:30:00,51.87,51.9,51.54,51.69,82405.0,47.6711,47.6986,47.3678,47.5056,82405.0
2019-03-12 09:35:00,51.72,51.78,51.63,51.73,45027.0,47.5332,47.5884,47.4505,47.5424,45027.0
2019-03-12 09:40:00,51.73,51.81,51.69,51.71,39571.0,47.5424,47.6159,47.5056,47.524,39571.0
2019-03-12 09:45:00,51.7,51.74,51.59,51.6,47122.0,47.5148,47.5516,47.4137,47.4229,47122.0
2019-03-12 09:50:00,51.6,51.64,51.54,51.63,62174.0,47.4229,47.4597,47.3678,47.4505,62174.0
2019-03-12 09:55:00,51.63,51.71,51.6,51.65,34272.0,47.4505,47.524,47.4229,47.4689,34272.0
2019-03-12 10:00:00,51.66,51.69,51.58,51.61,43401.0,47.4781,47.5056,47.4046,47.4321,43401.0
2019-03-12 10:05:00,51.61,51.63,51.53,51.55,35637.0,47.4321,47.4505,47.3586,47.377,35637.0
2019-03-12 10:10:00,51.55,51.63,51.54,51.59,33641.0,47.377,47.4505,47.3678,47.4137,33641.0
2019-03-12 10:15:00,51.58,51.59,51.51,51.58,24445.0,47.4046,47.4137,47.3402,47.4046,24445.0
2019-03-12 10:20:00,51.57,51.62,51.57,51.61,24041.0,47.3954,47.4413,47.3954,47.4321,24041.0
2019-03-12 10:25:00,51.6,51.67,51.57,51.66,31999.0,47.4229,47.4873,47.3954,47.4781,31999.0
2019-03-12 10:30:00,51.66,51.72,51.65,51.7,54751.0,47.4781,47.5332,47.4689,47.5148,54751.0
2019-03-12 10:35:00,51.7,51.72,51.66,51.68,26487.0,47.5148,47.5332,47.4781,47.4965,26487.0
2019-03-12 10:40:00,51.68,51.69,51.56,51.58,34583.0,47.4965,47.5056,47.3862,47.4046,34583.0
2019-03-12 10:45:00,51.59,51.62,51.55,51.61,46734.0,47.4137,47.4413,47.377,47.4321,46734.0
2019-03-12 10:50:00,51.61,51.67,51.59,51.63,37302.0,47.4321,47.4873,47.4137,47.4505,37302.0
2019-03-12 10:55:00,51.62,51.63,51.59,51.6,47007.0,47.4413,47.4505,47.4137,47.4229,47007.0
2019-03-12 11:00:00,51.59,51.62,51.56,51.57,45023.0,47.4137,47.4413,47.3862,47.3954,45023.0
2019-03-12 11:05:00,51.57,51.57,51.49,51.54,52257.0,47.3954,47.3954,47.3218,47.3678,52257.0
2019-03-12 11:10:00,51.54,51.54,51.49,51.5,54194.0,47.3678,47.3678,47.3218,47.331,54194.0
2019-03-12 11:15:00,51.5,51.57,51.48,51.57,46237.0,47.331,47.3954,47.3126,47.3954,46237.0
2019-03-12 11:20:00,51.56,51.65,51.55,51.59,32591.0,47.3862,47.4689,47.377,47.4137,32591.0
2019-03-12 11:25:00,51.59,51.59,51.5,51.51,30133.0,47.4137,47.4137,47.331,47.3402,30133.0
2019-03-12 11:30:00,51.51,51.57,51.49,51.57,33555.0,47.3402,47.3954,47.3218,47.3954,33555.0
2019-03-12 11:35:00,51.56,51.58,51.51,51.52,36584.0,47.3862,47.4046,47.3402,47.3494,36584.0
2019-03-12 11:40:00,51.51,51.57,51.5,51.52,40051.0,47.3402,47.3954,47.331,47.3494,40051.0
2019-03-12 11:45:00,51.52,51.52,51.47,51.5,26902.0,47.3494,47.3494,47.3035,47.331,26902.0
2019-03-12 11:50:00,51.5,51.59,51.49,51.59,50133.0,47.331,47.4137,47.3218,47.4137,50133.0
2019-03-12 11:55:00,51.59,51.64,51.59,51.63,59053.0,47.4137,47.4597,47.4137,47.4505,59053.0
2019-03-12 12:00:00,51.64,51.68,51.57,51.66,52829.0,47.4597,47.4965,47.3954,47.4781,52829.0
2019-03-12 12:05:00,51.65,51.71,51.62,51.69,29950.0,47.4689,47.524,47.4413,47.5056,29950.0
2019-03-12 12:10:00,51.69,51.73,51.68,51.73,18943.0,47.5056,47.5424,47.4965,47.5424,18943.0
2019-03-12 12:15:00,51.73,51.77,51.71,51.76,29612.0,47.5424,47.5792,47.524,47.57,29612.0
2019-03-12 12:20:00,51.75,51.8,51.72,51.77,31516.0,47.5608,47.6067,47.5332,47.5792,31516.0
2019-03-12 12:25:00,51.77,51.8,51.75,51.75,21672.0,47.5792,47.6067,47.5608,47.5608,21672.0
2019-03-12 12:30:00,51.75,51.76,51.67,51.69,23933.0,47.5608,47.57,47.4873,47.5056,23933.0
2019-03-12 12:35:00,51.7,51.74,51.69,51.73,29043.0,47.5148,47.5516,47.5056,47.5424,29043.0
2019-03-12 12:40:00,51.73,51.76,51.72,51.73,16534.0,47.5424,47.57,47.5332,47.5424,16534.0
2019-03-12 12:45:00,51.73,51.74,51.71,51.72,21160.0,47.5424,47.5516,47.524,47.5332,21160.0
2019-03-12 12:50:00,51.72,51.76,51.71,51.76,32732.0,47.5332,47.57,47.524,47.57,32732.0
2019-03-12 12:55:00,51.75,51.77,51.71,51.75,19181.0,47.5608,47.5792,47.524,47.5608,19181.0
2019-03-12 13:00:00,51.74,51.77,51.71,51.72,25483.0,47.5516,47.5792,47.524,47.5332,25483.0
2019-03-12 13:05:00,51.72,51.76,51.71,51.76,15550.0,47.5332,47.57,47.524,47.57,15550.0
2019-03-12 13:10:00,51.76,51.76,51.68,51.7,28431.0,47.57,47.57,47.4965,47.5148,28431.0
2019-03-12 13:15:00,51.69,51.71,51.67,51.68,17241.0,47.5056,47.524,47.4873,47.4965,17241.0
2019-03-12 13:20:00,51.68,51.75,51.67,51.74,32291.0,47.4965,47.5608,47.4873,47.5516,32291.0
2019-03-12 13:25:00,51.75,51.76,51.73,51.75,18027.0,47.5608,47.57,47.5424,47.5608,18027.0
2019-03-12 13:30:00,51.75,51.75,51.69,51.72,19456.0,47.5608,47.5608,47.5056,47.5332,19456.0
2019-03-12 13:35:00,51.72,51.72,51.66,51.68,28347.0,47.5332,47.5332,47.4781,47.4965,28347.0
2019-03-12 13:40:00,51.67,51.75,51.66,51.74,21546.0,47.4873,47.5608,47.4781,47.5516,21546.0
2019-03-12 13:45:00,51.74,51.79,51.74,51.78,24620.0,47.5516,47.5976,47.5516,47.5884,24620.0
2019-03-12 13:50:00,51.79,51.84,51.78,51.81,28411.0,47.5976,47.6435,47.5884,47.6159,28411.0
2019-03-12 13:55:00,51.8,51.82,51.78,51.81,17575.0,47.6067,47.6251,47.5884,47.6159,17575.0
2019-03-12 14:00:00,51.82,51.85,51.81,51.83,41718.0,47.6251,47.6527,47.6159,47.6343,41718.0
2019-03-12 14:05:00,51.83,51.84,51.79,51.83,20198.0,47.6343,47.6435,47.5976,47.6343,20198.0
2019-03-12 14:10:00,51.82,51.84,51.8,51.83,28485.0,47.6251,47.6435,47.6067,47.6343,28485.0
2019-03-12 14:15:00,51.83,51.88,51.82,51.86,25954.0,47.6343,47.6803,47.6251,47.6619,25954.0
2019-03-12 14:20:00,51.86,51.87,51.8,51.81,32161.0,47.6619,47.6711,47.6067,47.6159,32161.0
2019-03-12 14:25:00,51.81,51.84,51.78,51.79,33876.0,47.6159,47.6435,47.5884,47.5976,33876.0
2019-03-12 14:30:00,51.79,51.85,51.79,51.84,31378.0,47.5976,47.6527,47.5976,47.6435,31378.0
2019-03-12 14:35:00,51.84,51.85,51.79,51.8,23492.0,47.6435,47.6527,47.5976,47.6067,23492.0
2019-03-12 14:40:00,51.8,51.82,51.78,51.8,23212.0,47.6067,47.6251,47.5884,47.6067,23212.0
2019-03-12 14:45:00,51.8,51.85,51.8,51.85,22613.0,47.6067,47.6527,47.6067,47.6527,22613.0
2019-03-12 14:50:00,51.84,51.85,51.82,51.85,31067.0,47.6435,47.6527,47.6251,47.6527,31067.0
2019-03-12 14:55:00,51.85,51.87,51.83,51.86,28483.0,47.6527,47.6711,47.6343,47.6619,28483.0
2019-03-12 15:00:00,51.87,51.87,51.82,51.86,165189.0,47.6711,47.6711,47.6251,47.6619,165189.0
2019-03-12 15:05:00,51.86,51.91,51.86,51.89,51584.0,47.6619,47.7078,47.6619,47.6895,51584.0
2019-03-12 15:10:00,51.89,51.93,51.86,51.91,227663.0,47.6895,47.7262,47.6619,47.7078,227663.0
2019-03-12 15:15:00,51.9,51.91,51.83,51.87,60347.0,47.6986,47.7078,47.6343,47.6711,60347.0
2019-03-12 15:20:00,51.87,51.9,51.86,51.9,52881.0,47.6711,47.6986,47.6619,47.6986,52881.0
2019-03-12 15:25:00,51.9,51.96,51.9,51.95,65218.0,47.6986,47.7538,47.6986,47.7446,65218.0
2019-03-12 15:30:00,51.95,51.95,51.89,51.91,89541.0,47.7446,47.7446,47.6895,47.7078,89541.0
2019-03-12 15:35:00,51.91,51.98,51.89,51.98,102147.0,47.7078,47.7722,47.6895,47.7722,102147.0
2019-03-12 15:40:00,51.98,52.02,51.95,52.01,148604.0,47.7722,47.8089,47.7446,47.7997,148604.0
2019-03-12 15:45:00,52.02,52.04,51.96,51.97,96110.0,47.8089,47.8273,47.7538,47.763,96110.0
2019-03-12 15:50:00,51.96,51.98,51.92,51.93,184048.0,47.7538,47.7722,47.717,47.7262,184048.0
2019-03-12 15:55:00,51.92,51.97,51.88,51.96,585008.0,47.717,47.763,47.6803,47.7538,585008.0
2019-03-13 09:30:00,52.16,52.22,51.94,52.17,168316.0,47.9376,47.9927,47.7354,47.9468,168316.0
2019-03-13 09:35:00,52.19,52.25,52.03,52.06,63676.0,47.9652,48.0203,47.8181,47.8457,63676.0
2019-03-13 09:40:00,52.07,52.12,51.95,51.95,144157.0,47.8549,47.9008,47.7446,47.7446,144157.0
2019-03-13 09:45:00,51.96,52.06,51.95,52.0,76494.0,47.7538,47.8457,47.7446,47.7906,76494.0
2019-03-13 09:50:00,52.01,52.09,51.94,52.08,51407.0,47.7997,47.8733,47.7354,47.8641,51407.0
2019-03-13 09:55:00,52.07,52.17,52.05,52.11,55887.0,47.8549,47.9468,47.8365,47.8916,55887.0
2019-03-13 10:00:00,52.12,52.27,52.12,52.26,34517.0,47.9008,48.0387,47.9008,48.0295,34517.0
2019-03-13 10:05:00,52.26,52.35,52.25,52.35,39174.0,48.0295,48.1122,48.0203,48.1122,39174.0
2019-03-13 10:10:00,52.36,52.37,52.25,52.28,56571.0,48.1214,48.1306,48.0203,48.0479,56571.0
2019-03-13 10:15:00,52.28,52.29,52.21,52.23,40996.0,48.0479,48.0571,47.9836,48.0019,40996.0
2019-03-13 10:20:00,52.22,52.25,52.17,52.21,30276.0,47.9927,48.0203,47.9468,47.9836,30276.0
2019-03-13 10:25:00,52.21,52.28,52.2,52.25,26641.0,47.9836,48.0479,47.9744,48.0203,26641.0
2019-03-13 10:30:00,52.25,52.3,52.23,52.3,28150.0,48.0203,48.0663,48.0019,48.0663,28150.0
2019-03-13 10:35:00,52.3,52.33,52.27,52.29,30012.0,48.0663,48.0938,48.0387,48.0571,30012.0
2019-03-13 10:40:00,52.29,52.35,52.28,52.32,23585.0,48.0571,48.1122,48.0479,48.0846,23585.0
2019-03-13 10:45:00,52.33,52.38,52.32,52.36,39105.0,48.0938,48.1398,48.0846,48.1214,39105.0
2019-03-13 10:50:00,52.37,52.44,52.33,52.39,51707.0,48.1306,48.1949,48.0938,48.149,51707.0
2019-03-13 10:55:00,52.4,52.45,52.39,52.44,67058.0,48.1582,48.2041,48.149,48.1949,67058.0
2019-03-13 11:00:00,52.43,52.5,52.42,52.46,77231.0,48.1857,48.2501,48.1766,48.2133,77231.0
2019-03-13 11:05:00,52.46,52.54,52.44,52.51,112441.0,48.2133,48.2868,48.1949,48.2593,112441.0
2019-03-13 11:10:00,52.51,52.63,52.48,52.62,205374.0,48.2593,48.3696,48.2317,48.3604,205374.0
2019-03-13 11:15:00,52.62,52.68,52.59,52.66,48953.0,48.3604,48.4155,48.3328,48.3971,48953.0
2019-03-13 11:20:00,52.67,52.71,52.64,52.66,45261.0,48.4063,48.4431,48.3787,48.3971,45261.0
2019-03-13 11:25:00,52.67,52.69,52.64,52.68,30224.0,48.4063,48.4247,48.3787,48.4155,30224.0
2019-03-13 11:30:00,52.68,52.69,52.62,52.64,44857.0,48.4155,48.4247,48.3604,48.3787,44857.0
2019-03-13 11:35:00,52.64,52.67,52.61,52.62,25630.0,48.3787,48.4063,48.3512,48.3604,25630.0
2019-03-13 11:40:00,52.61,52.61,52.55,52.59,38813.0,48.3512,48.3512,48.296,48.3328,38813.0
2019-03-13 11:45:00,52.59,52.6,52.51,52.53,45156.0,48.3328,48.342,48.2593,48.2776,45156.0
2019-03-13 11:50:00,52.54,52.57,52.5,52.55,34699.0,48.2868,48.3144,48.2501,48.296,34699.0
2019-03-13 11:55:00,52.55,52.59,52.52,52.58,47010.0,48.296,48.3328,48.2685,48.3236,47010.0
2019-03-13 12:00:00,52.58,52.64,52.57,52.64,60257.0,48.3236,48.3787,48.3144,48.3787,60257.0
2019-03-13 12:05:00,52.65,52.7,52.63,52.7,55381.0,48.3879,48.4339,48.3696,48.4339,55381.0
2019-03-13 12:10:00,52.69,52.72,52.66,52.71,50565.0,48.4247,48.4523,48.3971,48.4431,50565.0
2019-03-13 12:15:00,52.72,52.73,52.65,52.66,36059.0,48.4523,48.4615,48.3879,48.3971,36059.0
2019-03-13 12:20:00,52.65,52.66,52.61,52.65,44862.0,48.3879,48.3971,48.3512,48.3879,44862.0
2019-03-13 12:25:00,52.64,52.67,52.61,52.63,41996.0,48.3787,48.4063,48.3512,48.3696,41996.0
2019-03-13 12:30:00,52.63,52.64,52.53,52.54,47039.0,48.3696,48.3787,48.2776,48.2868,47039.0
2019-03-13 12:35:00,52.54,52.58,52.53,52.55,27599.0,48.2868,48.3236,48.2776,48.296,27599.0
2019-03-13 12:40:00,52.54,52.58,52.53,52.55,41093.0,48.2868,48.3236,48.2776,48.296,41093.0
2019-03-13 12:45:00,52.55,52.58,52.51,52.58,39729.0,48.296,48.3236,48.2593,48.3236,39729.0
2019-03-13 12:50:00,52.57,52.61,52.56,52.6,40232.0,48.3144,48.3512,48.3052,48.342,40232.0
2019-03-13 12:55:00,52.59,52.6,52.55,52.58,30609.0,48.3328,48.342,48.296,48.3236,30609.0
2019-03-13 13:00:00,52.58,52.6,52.55,52.59,35085.0,48.3236,48.342,48.296,48.3328,35085.0
2019-03-13 13:05:00,52.59,52.6,52.54,52.59,23469.0,48.3328,48.342,48.2868,48.3328,23469.0
2019-03-13 13:10:00,52.59,52.67,52.56,52.67,61205.0,48.3328,48.4063,48.3052,48.4063,61205.0
2019-03-13 13:15:00,52.67,52.71,52.65,52.68,54286.0,48.4063,48.4431,48.3879,48.4155,54286.0
2019-03-13 13:20:00,52.67,52.71,52.65,52.7,32630.0,48.4063,48.4431,48.3879,48.4339,32630.0
2019-03-13 13:25:00,52.7,52.71,52.67,52.71,39631.0,48.4339,48.4431,48.4063,48.4431,39631.0
2019-03-13 13:30:00,52.7,52.72,52.66,52.7,30879.0,48.4339,48.4523,48.3971,48.4339,30879.0
2019-03-13 13:35:00,52.7,52.72,52.67,52.67,35269.0,48.4339,48.4523,48.4063,48.4063,35269.0
2019-03-13 13:40:00,52.66,52.67,52.62,52.63,31796.0,48.3971,48.4063,48.3604,48.3696,31796.0
2019-03-13 13:45:00,52.61,52.63,52.59,52.63,37404.0,48.3512,48.3696,48.3328,48.3696,37404.0
2019-03-13 13:50:00,52.63,52.63,52.57,52.58,31081.0,48.3696,48.3696,48.3144,48.3236,31081.0
2019-03-13 13:55:00,52.57,52.57,52.52,52.57,38406.0,48.3144,48.3144,48.2685,48.3144,38406.0
2019-03-13 14:00:00,52.57,52.66,52.56,52.64,72985.0,48.3144,48.3971,48.3052,48.3787,72985.0
2019-03-13 14:05:00,52.64,52.68,52.64,52.66,31573.0,48.3787,48.4155,48.3787,48.3971,31573.0
2019-03-13 14:10:00,52.66,52.68,52.62,52.64,39148.0,48.3971,48.4155,48.3604,48.3787,39148.0
2019-03-13 14:15:00,52.64,52.65,52.6,52.64,40045.0,48.3787,48.3879,48.342,48.3787,40045.0
2019-03-13 14:20:00,52.63,52.64,52.6,52.63,32669.0,48.3696,48.3787,48.342,48.3696,32669.0
2019-03-13 14:25:00,52.63,52.67,52.61,52.63,43860.0,48.3696,48.4063,48.3512,48.3696,43860.0
2019-03-13 14:30:00,52.62,52.64,52.58,52.62,30216.0,48.3604,48.3787,48.3236,48.3604,30216.0
2019-03-13 14:35:00,52.62,52.63,52.58,52.58,26818.0,48.3604,48.3696,48.3236,48.3236,26818.0
2019-03-13 14:40:00,52.59,52.59,52.54,52.55,51211.0,48.3328,48.3328,48.2868,48.296,51211.0
2019-03-13 14:45:00,52.54,52.55,52.46,52.48,89562.0,48.2868,48.296,48.2133,48.2317,89562.0
2019-03-13 14:50:00,52.48,52.51,52.44,52.5,42612.0,48.2317,48.2593,48.1949,48.2501,42612.0
2019-03-13 14:55:00,52.5,52.52,52.47,52.5,38708.0,48.2501,48.2685,48.2225,48.2501,38708.0
2019-03-13 15:00:00,52.5,52.52,52.47,52.51,38588.0,48.2501,48.2685,48.2225,48.2593,38588.0
2019-03-13 15:05:00,52.52,52.53,52.44,52.44,57015.0,48.2685,48.2776,48.1949,48.1949,57015.0
2019-03-13 15:10:00,52.44,52.5,52.44,52.45,76039.0,48.1949,48.2501,48.1949,48.2041,76039.0
2019-03-13 15:15:00,52.45,52.51,52.43,52.46,47780.0,48.2041,48.2593,48.1857,48.2133,47780.0
2019-03-13 15:20:00,52.46,52.52,52.44,52.49,56350.0,48.2133,48.2685,48.1949,48.2409,56350.0
2019-03-13 15:25:00,52.48,52.51,52.46,52.48,56781.0,48.2317,48.2593,48.2133,48.2317,56781.0
2019-03-13 15:30:00,52.48,52.6,52.48,52.6,87429.0,48.2317,48.342,48.2317,48.342,87429.0
2019-03-13 15:35:00,52.6,52.65,52.59,52.63,97564.0,48.342,48.3879,48.3328,48.3696,97564.0
2019-03-13 15:40:00,52.63,52.66,52.6,52.64,129100.0,48.3696,48.3971,48.342,48.3787,129100.0
2019-03-13 15:45:00,52.64,52.65,52.57,52.58,93515.0,48.3787,48.3879,48.3144,48.3236,93515.0
2019-03-13 15:50:00,52.58,52.61,52.57,52.58,182501.0,48.3236,48.3512,48.3144,48.3236,182501.0
2019-03-13 15:55:00,52.58,52.59,52.45,52.48,402720.0,48.3236,48.3328,48.2041,48.2317,402720.0
2019-03-14 09:30:00,52.3,52.35,52.12,52.12,143193.0,48.0663,48.1122,47.9008,47.9008,143193.0
2019-03-14 09:35:00,52.11,52.24,52.07,52.2,58976.0,47.8916,48.0111,47.8549,47.9744,58976.0
2019-03-14 09:40:00,52.2,52.22,52.12,52.16,63867.0,47.9744,47.9927,47.9008,47.9376,63867.0
2019-03-14 09:45:00,52.16,52.24,52.13,52.23,41062.0,47.9376,48.0111,47.91,48.0019,41062.0
2019-03-14 09:50:00,52.24,52.27,52.18,52.22,82457.0,48.0111,48.0387,47.956,47.9927,82457.0
2019-03-14 09:55:00,52.22,52.25,52.14,52.17,46037.0,47.9927,48.0203,47.9192,47.9468,46037.0
2019-03-14 10:00:00,52.18,52.18,52.09,52.1,84777.0,47.956,47.956,47.8733,47.8825,84777.0
2019-03-14 10:05:00,52.1,52.16,52.01,52.04,67705.0,47.8825,47.9376,47.7997,47.8273,67705.0
2019-03-14 10:10:00,52.04,52.08,51.98,51.98,77346.0,47.8273,47.8641,47.7722,47.7722,77346.0
2019-03-14 10:15:00,51.98,52.03,51.95,51.99,112282.0,47.7722,47.8181,47.7446,47.7814,112282.0
2019-03-14 10:20:00,51.99,52.01,51.95,52.0,54700.0,47.7814,47.7997,47.7446,47.7906,54700.0
2019-03-14 10:25:00,52.01,52.01,51.91,51.91,36208.0,47.7997,47.7997,47.7078,47.7078,36208.0
2019-03-14 10:30:00,51.9,52.02,51.86,52.01,103665.0,47.6986,47.8089,47.6619,47.7997,103665.0
2019-03-14 10:35:00,52.01,52.01,51.92,51.93,56785.0,47.7997,47.7997,47.717,47.7262,56785.0
2019-03-14 10:40:00,51.93,52.0,51.91,52.0,109798.0,47.7262,47.7906,47.7078,47.7906,109798.0
2019-03-14 10:45:00,52.0,52.04,51.96,52.04,85363.0,47.7906,47.8273,47.7538,47.8273,85363.0
2019-03-14 10:50:00,52.04,52.09,52.03,52.08,40884.0,47.8273,47.8733,47.8181,47.8641,40884.0
2019-03-14 10:55:00,52.07,52.18,52.05,52.17,48255.0,47.8549,47.956,47.8365,47.9468,48255.0
2019-03-14 11:00:00,52.17,52.18,52.06,52.07,23782.0,47.9468,47.956,47.8457,47.8549,23782.0
2019-03-14 11:05:00,52.07,52.09,51.96,51.96,38191.0,47.8549,47.8733,47.7538,47.7538,38191.0
2019-03-14 11:10:00,51.96,52.03,51.96,52.01,50143.0,47.7538,47.8181,47.7538,47.7997,50143.0
2019-03-14 11:15:00,52.0,52.06,52.0,52.06,28678.0,47.7906,47.8457,47.7906,47.8457,28678.0
2019-03-14 11:20:00,52.06,52.1,52.02,52.06,26346.0,47.8457,47.8825,47.8089,47.8457,26346.0
2019-03-14 11:25:00,52.06,52.08,52.03,52.06,24245.0,47.8457,47.8641,47.8181,47.8457,24245.0
2019-03-14 11:30:00,52.06,52.12,52.05,52.11,23144.0,47.8457,47.9008,47.8365,47.8916,23144.0
2019-03-14 11:35:00,52.12,52.14,52.08,52.11,29187.0,47.9008,47.9192,47.8641,47.8916,29187.0
2019-03-14 11:40:00,52.11,52.12,52.03,52.06,26054.0,47.8916,47.9008,47.8181,47.8457,26054.0
2019-03-14 11:45:00,52.05,52.06,52.02,52.02,27438.0,47.8365,47.8457,47.8089,47.8089,27438.0
2019-03-14 11:50:00,52.02,52.06,52.0,52.04,26331.0,47.8089,47.8457,47.7906,47.8273,26331.0
2019-03-14 11:55:00,52.04,52.04,51.97,51.97,24971.0,47.8273,47.8273,47.763,47.763,24971.0
2019-03-14 12:00:00,51.97,51.98,51.95,51.98,23847.0,47.763,47.7722,47.7446,47.7722,23847.0
2019-03-14 12:05:00,51.97,51.99,51.94,51.98,15223.0,47.763,47.7814,47.7354,47.7722,15223.0
2019-03-14 12:10:00,51.98,52.0,51.96,51.97,18298.0,47.7722,47.7906,47.7538,47.763,18298.0
2019-03-14 12:15:00,51.97,52.0,51.94,51.94,24820.0,47.763,47.7906,47.7354,47.7354,24820.0
2019-03-14 12:20:00,51.94,51.95,51.83,51.84,35510.0,47.7354,47.7446,47.6343,47.6435,35510.0
2019-03-14 12:25:00,51.84,51.86,51.84,51.85,18111.0,47.6435,47.6619,47.6435,47.6527,18111.0
2019-03-14 12:30:00,51.84,51.89,51.84,51.87,38380.0,47.6435,47.6895,47.6435,47.6711,38380.0
2019-03-14 12:35:00,51.86,51.88,51.84,51.84,21402.0,47.6619,47.6803,47.6435,47.6435,21402.0
2019-03-14 12:40:00,51.84,51.89,51.83,51.89,21281.0,47.6435,47.6895,47.6343,47.6895,21281.0
2019-03-14 12:45:00,51.89,51.94,51.88,51.91,27827.0,47.6895,47.7354,47.6803,47.7078,27827.0
2019-03-14 12:50:00,51.91,51.92,51.86,51.87,51000.0,47.7078,47.717,47.6619,47.6711,51000.0
2019-03-14 12:55:00,51.86,51.91,51.86,51.9,31621.0,47.6619,47.7078,47.6619,47.6986,31621.0
2019-03-14 13:00:00,51.9,51.92,51.88,51.91,20505.0,47.6986,47.717,47.6803,47.7078,20505.0
2019-03-14 13:05:00,51.91,51.92,51.85,51.89,26535.0,47.7078,47.717,47.6527,47.6895,26535.0
2019-03-14 13:10:00,51.89,51.95,51.88,51.95,37087.0,47.6895,47.7446,47.6803,47.7446,37087.0
2019-03-14 13:15:00,51.95,51.98,51.94,51.96,20732.0,47.7446,47.7722,47.7354,47.7538,20732.0
2019-03-14 13:20:00,51.96,51.96,51.9,51.92,24187.0,47.7538,47.7538,47.6986,47.717,24187.0
2019-03-14 13:25:00,51.92,51.93,51.91,51.93,14196.0,47.717,47.7262,47.7078,47.7262,14196.0
2019-03-14 13:30:00,51.93,51.97,51.92,51.96,28058.0,47.7262,47.763,47.717,47.7538,28058.0
2019-03-14 13:35:00,51.95,52.02,51.95,52.01,30046.0,47.7446,47.8089,47.7446,47.7997,30046.0
2019-03-14 13:40:00,52.01,52.01,51.95,51.98,32681.0,47.7997,47.7997,47.7446,47.7722,32681.0
2019-03-14 13:45:00,51.98,52.0,51.95,51.99,27613.0,47.7722,47.7906,47.7446,47.7814,27613.0
2019-03-14 13:50:00,51.99,52.02,51.96,51.97,30260.0,47.7814,47.8089,47.7538,47.763,30260.0
2019-03-14 13:55:00,51.97,52.02,51.97,52.0,23617.0,47.763,47.8089,47.763,47.7906,23617.0
2019-03-14 14:00:00,52.01,52.04,51.99,52.03,26459.0,47.7997,47.8273,47.7814,47.8181,26459.0
2019-03-14 14:05:00,52.03,52.07,52.03,52.07,24833.0,47.8181,47.8549,47.8181,47.8549,24833.0
2019-03-14 14:10:00,52.07,52.1,52.06,52.06,32322.0,47.8549,47.8825,47.8457,47.8457,32322.0
2019-03-14 14:15:00,52.06,52.11,52.06,52.11,25170.0,47.8457,47.8916,47.8457,47.8916,25170.0
2019-03-14 14:20:00,52.11,52.14,52.09,52.1,30484.0,47.8916,47.9192,47.8733,47.8825,30484.0
2019-03-14 14:25:00,52.1,52.16,52.1,52.13,25990.0,47.8825,47.9376,47.8825,47.91,25990.0
2019-03-14 14:30:00,52.13,52.15,52.11,52.12,21992.0,47.91,47.9284,47.8916,47.9008,21992.0
2019-03-14 14:35:00,52.11,52.12,52.07,52.09,25506.0,47.8916,47.9008,47.8549,47.8733,25506.0
2019-03-14 14:40:00,52.09,52.12,52.08,52.1,32797.0,47.8733,47.9008,47.8641,47.8825,32797.0
2019-03-14 14:45:00,52.11,52.14,52.08,52.08,31136.0,47.8916,47.9192,47.8641,47.8641,31136.0
2019-03-14 14:50:00,52.08,52.09,52.04,52.08,29492.0,47.8641,47.8733,47.8273,47.8641,29492.0
2019-03-14 14:55:00,52.08,52.13,52.07,52.12,19263.0,47.8641,47.91,47.8549,47.9008,19263.0
2019-03-14 15:00:00,52.12,52.15,52.1,52.15,24652.0,47.9008,47.9284,47.8825,47.9284,24652.0
2019-03-14 15:05:00,52.15,52.16,52.13,52.14,40033.0,47.9284,47.9376,47.91,47.9192,40033.0
2019-03-14 15:10:00,52.14,52.15,52.09,52.09,30044.0,47.9192,47.9284,47.8733,47.8733,30044.0
2019-03-14 15:15:00,52.1,52.12,52.06,52.09,33019.0,47.8825,47.9008,47.8457,47.8733,33019.0
2019-03-14 15:20:00,52.08,52.1,52.07,52.1,34577.0,47.8641,47.8825,47.8549,47.8825,34577.0
2019-03-14 15:25:00,52.11,52.16,52.09,52.15,52002.0,47.8916,47.9376,47.8733,47.9284,52002.0
2019-03-14 15:30:00,52.15,52.17,52.12,52.13,63710.0,47.9284,47.9468,47.9008,47.91,63710.0
2019-03-14 15:35:00,52.13,52.17,52.12,52.16,69966.0,47.91,47.9468,47.9008,47.9376,69966.0
2019-03-14 15:40:00,52.17,52.19,52.15,52.19,73769.0,47.9468,47.9652,47.9284,47.9652,73769.0
2019-03-14 15:45:00,52.19,52.19,52.08,52.1,95669.0,47.9652,47.9652,47.8641,47.8825,95669.0
2019-03-14 15:50:00,52.1,52.14,52.09,52.12,96474.0,47.8825,47.9192,47.8733,47.9008,96474.0
2019-03-14 15:55:00,52.12,52.14,52.06,52.1,344223.0,47.9008,47.9192,47.8457,47.8825,344223.0
2019-03-15 09:30:00,52.13,52.27,52.1,52.26,9289.0,47.91,48.0387,47.8825,48.0295,9289.0
2019-03-15 09:35:00,52.29,52.29,52.15,52.17,1251731.0,48.0571,48.0571,47.9284,47.9468,1251731.0
2019-03-15 09:40:00,52.16,52.21,52.09,52.16,63632.0,47.9376,47.9836,47.8733,47.9376,63632.0
2019-03-15 09:45:00,52.16,52.28,52.14,52.23,52826.0,47.9376,48.0479,47.9192,48.0019,52826.0
2019-03-15 09:50:00,52.23,52.24,52.06,52.12,59180.0,48.0019,48.0111,47.8457,47.9008,59180.0
2019-03-15 09:55:00,52.12,52.14,51.95,51.98,33490.0,47.9008,47.9192,47.7446,47.7722,33490.0
2019-03-15 10:00:00,51.98,51.99,51.88,51.95,52022.0,47.7722,47.7814,47.6803,47.7446,52022.0
2019-03-15 10:05:00,51.96,52.01,51.91,51.93,33540.0,47.7538,47.7997,47.7078,47.7262,33540.0
2019-03-15 10:10:00,51.94,51.96,51.88,51.91,43696.0,47.7354,47.7538,47.6803,47.7078,43696.0
2019-03-15 10:15:00,51.91,51.95,51.88,51.92,43283.0,47.7078,47.7446,47.6803,47.717,43283.0
2019-03-15 10:20:00,51.93,51.94,51.84,51.88,43982.0,47.7262,47.7354,47.6435,47.6803,43982.0
2019-03-15 10:25:00,51.89,51.91,51.83,51.84,19931.0,47.6895,47.7078,47.6343,47.6435,19931.0
2019-03-15 10:30:00,51.84,51.85,51.76,51.76,34335.0,47.6435,47.6527,47.57,47.57,34335.0
2019-03-15 10:35:00,51.76,51.77,51.68,51.71,37386.0,47.57,47.5792,47.4965,47.524,37386.0
2019-03-15 10:40:00,51.71,51.75,51.69,51.75,29214.0,47.524,47.5608,47.5056,47.5608,29214.0
2019-03-15 10:45:00,51.75,51.77,51.66,51.66,49222.0,47.5608,47.5792,47.4781,47.4781,49222.0
2019-03-15 10:50:00,51.67,51.71,51.58,51.64,43418.0,47.4873,47.524,47.4046,47.4597,43418.0
2019-03-15 10:55:00,51.63,51.7,51.61,51.69,37446.0,47.4505,47.5148,47.4321,47.5056,37446.0
2019-03-15 11:00:00,51.69,51.69,51.58,51.61,92763.0,47.5056,47.5056,47.4046,47.4321,92763.0
2019-03-15 11:05:00,51.61,51.73,51.6,51.73,42364.0,47.4321,47.5424,47.4229,47.5424,42364.0
2019-03-15 11:10:00,51.73,51.73,51.68,51.7,24227.0,47.5424,47.5424,47.4965,47.5148,24227.0
2019-03-15 11:15:00,51.71,51.76,51.7,51.72,33761.0,47.524,47.57,47.5148,47.5332,33761.0
2019-03-15 11:20:00,51.73,51.76,51.7,51.71,26457.0,47.5424,47.57,47.5148,47.524,26457.0
2019-03-15 11:25:00,51.71,51.72,51.63,51.64,29754.0,47.524,47.5332,47.4505,47.4597,29754.0
2019-03-15 11:30:00,51.64,51.7,51.64,51.7,24006.0,47.4597,47.5148,47.4597,47.5148,24006.0
2019-03-15 11:35:00,51.7,51.71,51.66,51.69,22992.0,47.5148,47.524,47.4781,47.5056,22992.0
2019-03-15 11:40:00,51.69,51.73,51.68,51.71,31235.0,47.5056,47.5424,47.4965,47.524,31235.0
2019-03-15 11:45:00,51.72,51.75,51.65,51.75,34467.0,47.5332,47.5608,47.4689,47.5608,34467.0
2019-03-15 11:50:00,51.74,51.76,51.67,51.7,40584.0,47.5516,47.57,47.4873,47.5148,40584.0
2019-03-15 11:55:00,51.69,51.69,51.61,51.64,30708.0,47.5056,47.5056,47.4321,47.4597,30708.0
2019-03-15 12:00:00,51.64,51.66,51.62,51.66,53883.0,47.4597,47.4781,47.4413,47.4781,53883.0
2019-03-15 12:05:00,51.66,51.68,51.64,51.66,64249.0,47.4781,47.4965,47.4597,47.4781,64249.0
2019-03-15 12:10:00,51.66,51.7,51.63,51.69,90205.0,47.4781,47.5148,47.4505,47.5056,90205.0
2019-03-15 12:15:00,51.7,51.75,51.68,51.75,39506.0,47.5148,47.5608,47.4965,47.5608,39506.0
2019-03-15 12:20:00,51.74,51.79,51.71,51.78,35256.0,47.5516,47.5976,47.524,47.5884,35256.0
2019-03-15 12:25:00,51.77,51.8,51.77,51.8,21096.0,47.5792,47.6067,47.5792,47.6067,21096.0
2019-03-15 12:30:00,51.8,51.84,51.78,51.8,36465.0,47.6067,47.6435,47.5884,47.6067,36465.0
2019-03-15 12:35:00,51.8,51.86,51.8,51.85,14577.0,47.6067,47.6619,47.6067,47.6527,14577.0
2019-03-15 12:40:00,51.86,51.9,51.85,51.9,12294.0,47.6619,47.6986,47.6527,47.6986,12294.0
2019-03-15 12:45:00,51.89,51.9,51.84,51.88,58408.0,47.6895,47.6986,47.6435,47.6803,58408.0
2019-03-15 12:50:00,51.88,51.89,51.86,51.88,43354.0,47.6803,47.6895,47.6619,47.6803,43354.0
2019-03-15 12:55:00,51.88,51.88,51.8,51.81,67720.0,47.6803,47.6803,47.6067,47.6159,67720.0
2019-03-15 13:00:00,51.8,51.9,51.8,51.89,33115.0,47.6067,47.6986,47.6067,47.6895,33115.0
2019-03-15 13:05:00,51.9,51.9,51.87,51.88,53904.0,47.6986,47.6986,47.6711,47.6803,53904.0
2019-03-15 13:10:00,51.88,51.9,51.88,51.9,13757.0,47.6803,47.6986,47.6803,47.6986,13757.0
2019-03-15 13:15:00,51.9,51.91,51.87,51.87,46395.0,47.6986,47.7078,47.6711,47.6711,46395.0
2019-03-15 13:20:00,51.87,51.87,51.81,51.83,22921.0,47.6711,47.6711,47.6159,47.6343,22921.0
2019-03-15 13:25:00,51.83,51.86,51.8,51.82,32803.0,47.6343,47.6619,47.6067,47.6251,32803.0
2019-03-15 13:30:00,51.81,51.87,51.81,51.86,28162.0,47.6159,47.6711,47.6159,47.6619,28162.0
2019-03-15 13:35:00,51.87,51.88,51.84,51.84,54240.0,47.6711,47.6803,47.6435,47.6435,54240.0
2019-03-15 13:40:00,51.84,51.85,51.79,51.82,31129.0,47.6435,47.6527,47.5976,47.6251,31129.0
2019-03-15 13:45:00,51.81,51.85,51.81,51.84,16831.0,47.6159,47.6527,47.6159,47.6435,16831.0
2019-03-15 13:50:00,51.83,51.84,51.77,51.78,26681.0,47.6343,47.6435,47.5792,47.5884,26681.0
2019-03-15 13:55:00,51.78,51.81,51.77,51.79,21918.0,47.5884,47.6159,47.5792,47.5976,21918.0
2019-03-15 14:00:00,51.8,51.82,51.79,51.8,43562.0,47.6067,47.6251,47.5976,47.6067,43562.0
2019-03-15 14:05:00,51.8,51.8,51.76,51.79,38604.0,47.6067,47.6067,47.57,47.5976,38604.0
2019-03-15 14:10:00,51.78,51.78,51.73,51.75,35555.0,47.5884,47.5884,47.5424,47.5608,35555.0
2019-03-15 14:15:00,51.76,51.76,51.72,51.73,29801.0,47.57,47.57,47.5332,47.5424,29801.0
2019-03-15 14:20:00,51.72,51.76,51.72,51.73,24748.0,47.5332,47.57,47.5332,47.5424,24748.0
2019-03-15 14:25:00,51.73,51.74,51.71,51.71,41049.0,47.5424,47.5516,47.524,47.524,41049.0
2019-03-15 14:30:00,51.71,51.8,51.7,51.8,50415.0,47.524,47.6067,47.5148,47.6067,50415.0
2019-03-15 14:35:00,51.79,51.83,51.78,51.78,53895.0,47.5976,47.6343,47.5884,47.5884,53895.0
2019-03-15 14:40:00,51.78,51.81,51.75,51.77,32151.0,47.5884,47.6159,47.5608,47.5792,32151.0
2019-03-15 14:45:00,51.76,51.78,51.75,51.78,28721.0,47.57,47.5884,47.5608,47.5884,28721.0
2019-03-15 14:50:00,51.77,51.78,51.71,51.73,42706.0,47.5792,47.5884,47.524,47.5424,42706.0
2019-03-15 14:55:00,51.73,51.76,51.72,51.73,25946.0,47.5424,47.57,47.5332,47.5424,25946.0
2019-03-15 15:00:00,51.73,51.73,51.69,51.69,41500.0,47.5424,47.5424,47.5056,47.5056,41500.0
2019-03-15 15:05:00,51.69,51.7,51.63,51.67,47119.0,47.5056,47.5148,47.4505,47.4873,47119.0
2019-03-15 15:10:00,51.67,51.69,51.64,51.66,39033.0,47.4873,47.5056,47.4597,47.4781,39033.0
2019-03-15 15:15:00,51.66,51.67,51.62,51.65,56899.0,47.4781,47.4873,47.4413,47.4689,56899.0
2019-03-15 15:20:00,51.65,51.7,51.63,51.67,63442.0,47.4689,47.5148,47.4505,47.4873,63442.0
2019-03-15 15:25:00,51.67,51.7,51.65,51.69,83250.0,47.4873,47.5148,47.4689,47.5056,83250.0
2019-03-15 15:30:00,51.7,51.73,51.67,51.68,106267.0,47.5148,47.5424,47.4873,47.4965,106267.0
2019-03-15 15:35:00,51.68,51.73,51.66,51.73,100714.0,47.4965,47.5424,47.4781,47.5424,100714.0
2019-03-15 15:40:00,51.73,51.84,51.72,51.79,103186.0,47.5424,47.6435,47.5332,47.5976,103186.0
2019-03-15 15:45:00,51.79,51.81,51.74,51.8,99194.0,47.5976,47.6159,47.5516,47.6067,99194.0
2019-03-15 15:50:00,51.8,51.8,51.65,51.66,121656.0,47.6067,47.6067,47.4689,47.4781,121656.0
2019-03-15 15:55:00,51.66,51.77,51.65,51.77,396532.0,47.4781,47.5792,47.4689,47.5792,396532.0
2019-03-18 09:30:00,51.76,51.96,51.71,51.84,81622.0,47.57,47.7538,47.524,47.6435,81622.0
2019-03-18 09:35:00,51.85,51.9,51.71,51.77,66245.0,47.6527,47.6986,47.524,47.5792,66245.0
2019-03-18 09:40:00,51.77,51.81,51.74,51.78,30534.0,47.5792,47.6159,47.5516,47.5884,30534.0
2019-03-18 09:45:00,51.77,51.77,51.7,51.73,45102.0,47.5792,47.5792,47.5148,47.5424,45102.0
2019-03-18 09:50:00,51.71,51.73,51.65,51.7,59272.0,47.524,47.5424,47.4689,47.5148,59272.0
2019-03-18 09:55:00,51.71,51.82,51.7,51.81,63841.0,47.524,47.6251,47.5148,47.6159,63841.0
2019-03-18 10:00:00,51.8,51.9,51.8,51.85,27459.0,47.6067,47.6986,47.6067,47.6527,27459.0
2019-03-18 10:05:00,51.85,51.87,51.84,51.85,30659.0,47.6527,47.6711,47.6435,47.6527,30659.0
2019-03-18 10:10:00,51.85,51.89,51.77,51.77,28407.0,47.6527,47.6895,47.5792,47.5792,28407.0
2019-03-18 10:15:00,51.77,51.79,51.74,51.76,28971.0,47.5792,47.5976,47.5516,47.57,28971.0
2019-03-18 10:20:00,51.76,51.85,51.76,51.79,27488.0,47.57,47.6527,47.57,47.5976,27488.0
2019-03-18 10:25:00,51.8,51.87,51.79,51.86,32325.0,47.6067,47.6711,47.5976,47.6619,32325.0
2019-03-18 10:30:00,51.86,51.88,51.84,51.85,32538.0,47.6619,47.6803,47.6435,47.6527,32538.0
2019-03-18 10:35:00,51.85,51.85,51.76,51.76,18404.0,47.6527,47.6527,47.57,47.57,18404.0
2019-03-18 10:40:00,51.76,51.79,51.73,51.77,25582.0,47.57,47.5976,47.5424,47.5792,25582.0
2019-03-18 10:45:00,51.77,51.83,51.75,51.83,29209.0,47.5792,47.6343,47.5608,47.6343,29209.0
2019-03-18 10:50:00,51.83,51.87,51.8,51.81,23879.0,47.6343,47.6711,47.6067,47.6159,23879.0
2019-03-18 10:55:00,51.8,51.81,51.77,51.78,18584.0,47.6067,47.6159,47.5792,47.5884,18584.0
2019-03-18 11:00:00,51.78,51.84,51.75,51.82,37511.0,47.5884,47.6435,47.5608,47.6251,37511.0
2019-03-18 11:05:00,51.82,51.82,51.76,51.76,39505.0,47.6251,47.6251,47.57,47.57,39505.0
2019-03-18 11:10:00,51.76,51.79,51.72,51.77,40586.0,47.57,47.5976,47.5332,47.5792,40586.0
2019-03-18 11:15:00,51.77,51.78,51.72,51.73,26115.0,47.5792,47.5884,47.5332,47.5424,26115.0
2019-03-18 11:20:00,51.74,51.76,51.68,51.69,21696.0,47.5516,47.57,47.4965,47.5056,21696.0
2019-03-18 11:25:00,51.69,51.73,51.67,51.73,21108.0,47.5056,47.5424,47.4873,47.5424,21108.0
2019-03-18 11:30:00,51.72,51.76,51.7,51.76,21290.0,47.5332,47.57,47.5148,47.57,21290.0
2019-03-18 11:35:00,51.77,51.82,51.76,51.82,34650.0,47.5792,47.6251,47.57,47.6251,34650.0
2019-03-18 11:40:00,51.82,51.92,51.82,51.88,18202.0,47.6251,47.717,47.6251,47.6803,18202.0
2019-03-18 11:45:00,51.87,51.89,51.86,51.86,20081.0,47.6711,47.6895,47.6619,47.6619,20081.0
2019-03-18 11:50:00,51.85,51.91,51.84,51.9,24826.0,47.6527,47.7078,47.6435,47.6986,24826.0
2019-03-18 11:55:00,51.9,51.91,51.83,51.85,19857.0,47.6986,47.7078,47.6343,47.6527,19857.0
2019-03-18 12:00:00,51.85,51.86,51.83,51.86,16543.0,47.6527,47.6619,47.6343,47.6619,16543.0
2019-03-18 12:05:00,51.85,51.86,51.8,51.81,18070.0,47.6527,47.6619,47.6067,47.6159,18070.0
2019-03-18 12:10:00,51.81,51.9,51.81,51.9,32484.0,47.6159,47.6986,47.6159,47.6986,32484.0
2019-03-18 12:15:00,51.89,51.9,51.85,51.86,33608.0,47.6895,47.6986,47.6527,47.6619,33608.0
2019-03-18 12:20:00,51.86,51.92,51.85,51.87,29307.0,47.6619,47.717,47.6527,47.6711,29307.0
2019-03-18 12:25:00,51.87,51.89,51.85,51.88,15814.0,47.6711,47.6895,47.6527,47.6803,15814.0
2019-03-18 12:30:00,51.88,51.91,51.87,51.91,17250.0,47.6803,47.7078,47.6711,47.7078,17250.0
2019-03-18 12:35:00,51.91,51.93,51.9,51.93,13778.0,47.7078,47.7262,47.6986,47.7262,13778.0
2019-03-18 12:40:00,51.93,51.95,51.92,51.93,16400.0,47.7262,47.7446,47.717,47.7262,16400.0
2019-03-18 12:45:00,51.93,51.96,51.92,51.95,25455.0,47.7262,47.7538,47.717,47.7446,25455.0
2019-03-18 12:50:00,51.95,52.0,51.95,51.99,30187.0,47.7446,47.7906,47.7446,47.7814,30187.0
2019-03-18 12:55:00,51.98,52.0,51.97,51.99,25195.0,47.7722,47.7906,47.763,47.7814,25195.0
2019-03-18 13:00:00,51.98,52.03,51.98,52.03,31510.0,47.7722,47.8181,47.7722,47.8181,31510.0
2019-03-18 13:05:00,52.03,52.05,52.01,52.04,28290.0,47.8181,47.8365,47.7997,47.8273,28290.0
2019-03-18 13:10:00,52.04,52.08,52.03,52.08,32722.0,47.8273,47.8641,47.8181,47.8641,32722.0
2019-03-18 13:15:00,52.08,52.11,52.07,52.11,41880.0,47.8641,47.8916,47.8549,47.8916,41880.0
2019-03-18 13:20:00,52.11,52.12,52.04,52.04,30110.0,47.8916,47.9008,47.8273,47.8273,30110.0
2019-03-18 13:25:00,52.04,52.05,52.01,52.05,122541.0,47.8273,47.8365,47.7997,47.8365,122541.0
2019-03-18 13:30:00,52.04,52.05,51.96,51.97,75085.0,47.8273,47.8365,47.7538,47.763,75085.0
2019-03-18 13:35:00,51.97,51.98,51.94,51.98,14509.0,47.763,47.7722,47.7354,47.7722,14509.0
2019-03-18 13:40:00,51.98,52.07,51.96,52.07,29988.0,47.7722,47.8549,47.7538,47.8549,29988.0
2019-03-18 13:45:00,52.07,52.09,52.05,52.06,32136.0,47.8549,47.8733,47.8365,47.8457,32136.0
2019-03-18 13:50:00,52.07,52.08,52.04,52.08,23186.0,47.8549,47.8641,47.8273,47.8641,23186.0
2019-03-18 13:55:00,52.09,52.11,52.06,52.1,22432.0,47.8733,47.8916,47.8457,47.8825,22432.0
2019-03-18 14:00:00,52.1,52.11,52.09,52.11,29495.0,47.8825,47.8916,47.8733,47.8916,29495.0
2019-03-18 14:05:00,52.11,52.17,52.09,52.14,44936.0,47.8916,47.9468,47.8733,47.9192,44936.0
2019-03-18 14:10:00,52.14,52.15,52.1,52.11,16989.0,47.9192,47.9284,47.8825,47.8916,16989.0
2019-03-18 14:15:00,52.11,52.14,52.09,52.12,42344.0,47.8916,47.9192,47.8733,47.9008,42344.0
2019-03-18 14:20:00,52.12,52.14,52.1,52.13,36733.0,47.9008,47.9192,47.8825,47.91,36733.0
2019-03-18 14:25:00,52.12,52.15,52.09,52.14,36414.0,47.9008,47.9284,47.8733,47.9192,36414.0
2019-03-18 14:30:00,52.15,52.15,52.11,52.14,21875.0,47.9284,47.9284,47.8916,47.9192,21875.0
2019-03-18 14:35:00,52.14,52.16,52.12,52.14,31124.0,47.9192,47.9376,47.9008,47.9192,31124.0
2019-03-18 14:40:00,52.14,52.16,52.12,52.14,51059.0,47.9192,47.9376,47.9008,47.9192,51059.0
2019-03-18 14:45:00,52.15,52.17,52.13,52.17,20254.0,47.9284,47.9468,47.91,47.9468,20254.0
2019-03-18 14:50:00,52.16,52.19,52.11,52.19,140358.0,47.9376,47.9652,47.8916,47.9652,140358.0
2019-03-18 14:55:00,52.18,52.23,52.15,52.23,103019.0,47.956,48.0019,47.9284,48.0019,103019.0
2019-03-18 15:00:00,52.23,52.25,52.2,52.21,42037.0,48.0019,48.0203,47.9744,47.9836,42037.0
2019-03-18 15:05:00,52.2,52.23,52.18,52.21,43722.0,47.9744,48.0019,47.956,47.9836,43722.0
2019-03-18 15:10:00,52.21,52.25,52.2,52.23,52074.0,47.9836,48.0203,47.9744,48.0019,52074.0
2019-03-18 15:15:00,52.23,52.28,52.23,52.28,62392.0,48.0019,48.0479,48.0019,48.0479,62392.0
2019-03-18 15:20:00,52.28,52.32,52.26,52.27,49480.0,48.0479,48.0846,48.0295,48.0387,49480.0
2019-03-18 15:25:00,52.27,52.31,52.25,52.25,61367.0,48.0387,48.0755,48.0203,48.0203,61367.0
2019-03-18 15:30:00,52.26,52.35,52.25,52.35,56964.0,48.0295,48.1122,48.0203,48.1122,56964.0
2019-03-18 15:35:00,52.34,52.39,52.33,52.36,57516.0,48.103,48.149,48.0938,48.1214,57516.0
2019-03-18 15:40:00,52.36,52.42,52.36,52.4,85273.0,48.1214,48.1766,48.1214,48.1582,85273.0
2019-03-18 15:45:00,52.4,52.46,52.39,52.45,95218.0,48.1582,48.2133,48.149,48.2041,95218.0
2019-03-18 15:50:00,52.45,52.46,52.36,52.37,182468.0,48.2041,48.2133,48.1214,48.1306,182468.0
2019-03-18 15:55:00,52.36,52.38,52.28,52.34,583335.0,48.1214,48.1398,48.0479,48.103,583335.0
2019-03-19 09:30:00,52.4,52.64,52.12,52.18,161379.0,48.1582,48.3787,47.9008,47.956,161379.0
2019-03-19 09:35:00,52.15,52.22,52.03,52.2,83708.0,47.9284,47.9927,47.8181,47.9744,83708.0
2019-03-19 09:40:00,52.2,52.23,52.11,52.22,49624.0,47.9744,48.0019,47.8916,47.9927,49624.0
2019-03-19 09:45:00,52.23,52.33,52.21,52.33,81687.0,48.0019,48.0938,47.9836,48.0938,81687.0
2019-03-19 09:50:00,52.32,52.43,52.32,52.4,59383.0,48.0846,48.1857,48.0846,48.1582,59383.0
2019-03-19 09:55:00,52.4,52.41,52.3,52.33,49175.0,48.1582,48.1674,48.0663,48.0938,49175.0
2019-03-19 10:00:00,52.32,52.36,52.29,52.34,44664.0,48.0846,48.1214,48.0571,48.103,44664.0
2019-03-19 10:05:00,52.36,52.4,52.29,52.32,41513.0,48.1214,48.1582,48.0571,48.0846,41513.0
2019-03-19 10:10:00,52.32,52.42,52.32,52.41,239084.0,48.0846,48.1766,48.0846,48.1674,239084.0
2019-03-19 10:15:00,52.41,52.57,52.41,52.52,90149.0,48.1674,48.3144,48.1674,48.2685,90149.0
2019-03-19 10:20:00,52.51,52.52,52.45,52.47,40606.0,48.2593,48.2685,48.2041,48.2225,40606.0
2019-03-19 10:25:00,52.47,52.47,52.37,52.39,33187.0,48.2225,48.2225,48.1306,48.149,33187.0
2019-03-19 10:30:00,52.39,52.43,52.35,52.39,28651.0,48.149,48.1857,48.1122,48.149,28651.0
2019-03-19 10:35:00,52.39,52.48,52.38,52.46,49042.0,48.149,48.2317,48.1398,48.2133,49042.0
2019-03-19 10:40:00,52.45,52.46,52.4,52.4,49715.0,48.2041,48.2133,48.1582,48.1582,49715.0
2019-03-19 10:45:00,52.4,52.43,52.4,52.41,41418.0,48.1582,48.1857,48.1582,48.1674,41418.0
2019-03-19 10:50:00,52.4,52.4,52.35,52.38,51483.0,48.1582,48.1582,48.1122,48.1398,51483.0
2019-03-19 10:55:00,52.39,52.39,52.3,52.33,55098.0,48.149,48.149,48.0663,48.0938,55098.0
2019-03-19 11:00:00,52.34,52.44,52.34,52.43,25394.0,48.103,48.1949,48.103,48.1857,25394.0
2019-03-19 11:05:00,52.43,52.45,52.4,52.41,39902.0,48.1857,48.2041,48.1582,48.1674,39902.0
2019-03-19 11:10:00,52.41,52.45,52.36,52.43,62481.0,48.1674,48.2041,48.1214,48.1857,62481.0
2019-03-19 11:15:00,52.44,52.52,52.43,52.5,35355.0,48.1949,48.2685,48.1857,48.2501,35355.0
2019-03-19 11:20:00,52.5,52.55,52.48,52.52,23936.0,48.2501,48.296,48.2317,48.2685,23936.0
2019-03-19 11:25:00,52.53,52.57,52.53,52.53,36813.0,48.2776,48.3144,48.2776,48.2776,36813.0
2019-03-19 11:30:00,52.54,52.59,52.52,52.59,24325.0,48.2868,48.3328,48.2685,48.3328,24325.0
2019-03-19 11:35:00,52.59,52.59,52.54,52.56,43998.0,48.3328,48.3328,48.2868,48.3052,43998.0
2019-03-19 11:40:00,52.56,52.57,52.5,52.52,23902.0,48.3052,48.3144,48.2501,48.2685,23902.0
2019-03-19 11:45:00,52.52,52.55,52.5,52.54,53084.0,48.2685,48.296,48.2501,48.2868,53084.0
2019-03-19 11:50:00,52.54,52.58,52.52,52.55,37944.0,48.2868,48.3236,48.2685,48.296,37944.0
2019-03-19 11:55:00,52.56,52.61,52.55,52.58,52622.0,48.3052,48.3512,48.296,48.3236,52622.0
2019-03-19 12:00:00,52.59,52.61,52.55,52.57,25762.0,48.3328,48.3512,48.296,48.3144,25762.0
2019-03-19 12:05:00,52.57,52.62,52.56,52.59,41734.0,48.3144,48.3604,48.3052,48.3328,41734.0
2019-03-19 12:10:00,52.59,52.59,52.52,52.53,39587.0,48.3328,48.3328,48.2685,48.2776,39587.0
2019-03-19 12:15:00,52.53,52.57,52.52,52.55,17314.0,48.2776,48.3144,48.2685,48.296,17314.0
2019-03-19 12:20:00,52.55,52.55,52.5,52.53,14312.0,48.296,48.296,48.2501,48.2776,14312.0
2019-03-19 12:25:00,52.52,52.53,52.51,52.52,14420.0,48.2685,48.2776,48.2593,48.2685,14420.0
2019-03-19 12:30:00,52.52,52.6,52.51,52.6,26513.0,48.2685,48.342,48.2593,48.342,26513.0
2019-03-19 12:35:00,52.59,52.6,52.53,52.54,38773.0,48.3328,48.342,48.2776,48.2868,38773.0
2019-03-19 12:40:00,52.53,52.57,52.52,52.55,25031.0,48.2776,48.3144,48.2685,48.296,25031.0
2019-03-19 12:45:00,52.56,52.56,52.36,52.37,65916.0,48.3052,48.3052,48.1214,48.1306,65916.0
2019-03-19 12:50:00,52.37,52.44,52.36,52.37,24929.0,48.1306,48.1949,48.1214,48.1306,24929.0
2019-03-19 12:55:00,52.38,52.47,52.37,52.47,31525.0,48.1398,48.2225,48.1306,48.2225,31525.0
2019-03-19 13:00:00,52.48,52.49,52.42,52.45,24867.0,48.2317,48.2409,48.1766,48.2041,24867.0
2019-03-19 13:05:00,52.45,52.48,52.43,52.46,33769.0,48.2041,48.2317,48.1857,48.2133,33769.0
2019-03-19 13:10:00,52.46,52.53,52.46,52.53,24769.0,48.2133,48.2776,48.2133,48.2776,24769.0
2019-03-19 13:15:00,52.52,52.53,52.49,52.5,12795.0,48.2685,48.2776,48.2409,48.2501,12795.0
2019-03-19 13:20:00,52.49,52.52,52.46,52.47,23098.0,48.2409,48.2685,48.2133,48.2225,23098.0
2019-03-19 13:25:00,52.47,52.48,52.37,52.38,68602.0,48.2225,48.2317,48.1306,48.1398,68602.0
2019-03-19 13:30:00,52.37,52.4,52.34,52.34,44551.0,48.1306,48.1582,48.103,48.103,44551.0
2019-03-19 13:35:00,52.34,52.36,52.3,52.3,27460.0,48.103,48.1214,48.0663,48.0663,27460.0
2019-03-19 13:40:00,52.31,52.32,52.25,52.27,58434.0,48.0755,48.0846,48.0203,48.0387,58434.0
2019-03-19 13:45:00,52.28,52.32,52.25,52.3,44794.0,48.0479,48.0846,48.0203,48.0663,44794.0
2019-03-19 13:50:00,52.31,52.32,52.27,52.3,33347.0,48.0755,48.0846,48.0387,48.0663,33347.0
2019-03-19 13:55:00,52.3,52.32,52.26,52.3,41404.0,48.0663,48.0846,48.0295,48.0663,41404.0
2019-03-19 14:00:00,52.31,52.31,52.25,52.26,89044.0,48.0755,48.0755,48.0203,48.0295,89044.0
2019-03-19 14:05:00,52.25,52.27,52.2,52.21,73913.0,48.0203,48.0387,47.9744,47.9836,73913.0
2019-03-19 14:10:00,52.21,52.23,52.16,52.22,38313.0,47.9836,48.0019,47.9376,47.9927,38313.0
2019-03-19 14:15:00,52.23,52.24,52.18,52.24,36895.0,48.0019,48.0111,47.956,48.0111,36895.0
2019-03-19 14:20:00,52.25,52.28,52.24,52.25,25037.0,48.0203,48.0479,48.0111,48.0203,25037.0
2019-03-19 14:25:00,52.25,52.29,52.18,52.2,85657.0,48.0203,48.0571,47.956,47.9744,85657.0
2019-03-19 14:30:00,52.2,52.2,52.17,52.18,22575.0,47.9744,47.9744,47.9468,47.956,22575.0
2019-03-19 14:35:00,52.18,52.21,52.17,52.18,47044.0,47.956,47.9836,47.9468,47.956,47044.0
2019-03-19 14:40:00,52.18,52.24,52.17,52.23,23054.0,47.956,48.0111,47.9468,48.0019,23054.0
2019-03-19 14:45:00,52.23,52.24,52.19,52.19,20930.0,48.0019,48.0111,47.9652,47.9652,20930.0
2019-03-19 14:50:00,52.2,52.2,52.15,52.18,33988.0,47.9744,47.9744,47.9284,47.956,33988.0
2019-03-19 14:55:00,52.18,52.19,52.14,52.16,47627.0,47.956,47.9652,47.9192,47.9376,47627.0
2019-03-19 15:00:00,52.16,52.18,52.11,52.13,32466.0,47.9376,47.956,47.8916,47.91,32466.0
2019-03-19 15:05:00,52.13,52.17,52.11,52.12,34678.0,47.91,47.9468,47.8916,47.9008,34678.0
2019-03-19 15:10:00,52.12,52.12,52.05,52.06,38385.0,47.9008,47.9008,47.8365,47.8457,38385.0
2019-03-19 15:15:00,52.07,52.09,52.02,52.04,44717.0,47.8549,47.8733,47.8089,47.8273,44717.0
2019-03-19 15:20:00,52.03,52.06,52.01,52.01,29788.0,47.8181,47.8457,47.7997,47.7997,29788.0
2019-03-19 15:25:00,52.01,52.08,52.0,52.05,56839.0,47.7997,47.8641,47.7906,47.8365,56839.0
2019-03-19 15:30:00,52.05,52.07,52.0,52.03,96877.0,47.8365,47.8549,47.7906,47.8181,96877.0
2019-03-19 15:35:00,52.03,52.03,51.99,52.0,133866.0,47.8181,47.8181,47.7814,47.7906,133866.0
2019-03-19 15:40:00,51.99,51.99,51.93,51.96,135373.0,47.7814,47.7814,47.7262,47.7538,135373.0
2019-03-19 15:45:00,51.96,52.09,51.95,52.08,220911.0,47.7538,47.8733,47.7446,47.8641,220911.0
2019-03-19 15:50:00,52.07,52.12,52.06,52.08,182175.0,47.8549,47.9008,47.8457,47.8641,182175.0
2019-03-19 15:55:00,52.09,52.26,52.08,52.23,376568.0,47.8733,48.0295,47.8641,48.0019,376568.0
2019-03-20 09:30:00,52.16,52.18,51.94,51.94,219789.0,47.9376,47.956,47.7354,47.7354,219789.0
2019-03-20 09:35:00,51.93,52.12,51.86,52.05,71693.0,47.7262,47.9008,47.6619,47.8365,71693.0
2019-03-20 09:40:00,52.06,52.16,52.03,52.15,30553.0,47.8457,47.9376,47.8181,47.9284,30553.0
2019-03-20 09:45:00,52.16,52.27,52.0,52.25,61793.0,47.9376,48.0387,47.7906,48.0203,61793.0
2019-03-20 09:50:00,52.25,52.26,52.13,52.18,82510.0,48.0203,48.0295,47.91,47.956,82510.0
2019-03-20 09:55:00,52.18,52.36,52.18,52.32,160573.0,47.956,48.1214,47.956,48.0846,160573.0
2019-03-20 10:00:00,52.32,52.41,52.32,52.34,54084.0,48.0846,48.1674,48.0846,48.103,54084.0
2019-03-20 10:05:00,52.34,52.45,52.34,52.44,34297.0,48.103,48.2041,48.103,48.1949,34297.0
2019-03-20 10:10:00,52.44,52.45,52.34,52.36,37233.0,48.1949,48.2041,48.103,48.1214,37233.0
2019-03-20 10:15:00,52.36,52.41,52.31,52.41,55886.0,48.1214,48.1674,48.0755,48.1674,55886.0
2019-03-20 10:20:00,52.4,52.43,52.34,52.41,41781.0,48.1582,48.1857,48.103,48.1674,41781.0
2019-03-20 10:25:00,52.4,52.44,52.34,52.34,44725.0,48.1582,48.1949,48.103,48.103,44725.0
2019-03-20 10:30:00,52.34,52.34,52.28,52.29,59379.0,48.103,48.103,48.0479,48.0571,59379.0
2019-03-20 10:35:00,52.29,52.32,52.24,52.3,24802.0,48.0571,48.0846,48.0111,48.0663,24802.0
2019-03-20 10:40:00,52.3,52.34,52.25,52.3,39104.0,48.0663,48.103,48.0203,48.0663,39104.0
2019-03-20 10:45:00,52.3,52.35,52.28,52.29,34698.0,48.0663,48.1122,48.0479,48.0571,34698.0
2019-03-20 10:50:00,52.28,52.3,52.24,52.25,39534.0,48.0479,48.0663,48.0111,48.0203,39534.0
2019-03-20 10:55:00,52.24,52.24,52.17,52.22,61860.0,48.0111,48.0111,47.9468,47.9927,61860.0
2019-03-20 11:00:00,52.22,52.26,52.18,52.21,74466.0,47.9927,48.0295,47.956,47.9836,74466.0
2019-03-20 11:05:00,52.21,52.23,52.19,52.2,22321.0,47.9836,48.0019,47.9652,47.9744,22321.0
2019-03-20 11:10:00,52.2,52.2,52.09,52.11,66910.0,47.9744,47.9744,47.8733,47.8916,66910.0
2019-03-20 11:15:00,52.11,52.14,52.08,52.14,29219.0,47.8916,47.9192,47.8641,47.9192,29219.0
2019-03-20 11:20:00,52.14,52.14,52.11,52.14,19171.0,47.9192,47.9192,47.8916,47.9192,19171.0
2019-03-20 11:25:00,52.14,52.21,52.13,52.18,28147.0,47.9192,47.9836,47.91,47.956,28147.0
2019-03-20 11:30:00,52.17,52.17,52.12,52.16,31885.0,47.9468,47.9468,47.9008,47.9376,31885.0
2019-03-20 11:35:00,52.16,52.18,52.14,52.17,30748.0,47.9376,47.956,47.9192,47.9468,30748.0
2019-03-20 11:40:00,52.17,52.17,52.09,52.1,19624.0,47.9468,47.9468,47.8733,47.8825,19624.0
2019-03-20 11:45:00,52.1,52.15,52.1,52.12,67764.0,47.8825,47.9284,47.8825,47.9008,67764.0
2019-03-20 11:50:00,52.12,52.15,52.05,52.06,35896.0,47.9008,47.9284,47.8365,47.8457,35896.0
2019-03-20 11:55:00,52.07,52.09,52.04,52.05,21562.0,47.8549,47.8733,47.8273,47.8365,21562.0
2019-03-20 12:00:00,52.06,52.08,52.04,52.06,33639.0,47.8457,47.8641,47.8273,47.8457,33639.0
2019-03-20 12:05:00,52.05,52.09,52.05,52.08,44129.0,47.8365,47.8733,47.8365,47.8641,44129.0
2019-03-20 12:10:00,52.08,52.08,52.0,52.03,34167.0,47.8641,47.8641,47.7906,47.8181,34167.0
2019-03-20 12:15:00,52.03,52.06,52.02,52.03,28504.0,47.8181,47.8457,47.8089,47.8181,28504.0
2019-03-20 12:20:00,52.04,52.05,52.0,52.02,15664.0,47.8273,47.8365,47.7906,47.8089,15664.0
2019-03-20 12:25:00,52.02,52.07,51.99,52.03,21298.0,47.8089,47.8549,47.7814,47.8181,21298.0
2019-03-20 12:30:00,52.04,52.05,51.93,52.02,53720.0,47.8273,47.8365,47.7262,47.8089,53720.0
2019-03-20 12:35:00,52.01,52.06,52.0,52.06,43326.0,47.7997,47.8457,47.7906,47.8457,43326.0
2019-03-20 12:40:00,52.06,52.08,52.04,52.05,16988.0,47.8457,47.8641,47.8273,47.8365,16988.0
2019-03-20 12:45:00,52.06,52.14,52.04,52.12,19556.0,47.8457,47.9192,47.8273,47.9008,19556.0
2019-03-20 12:50:00,52.12,52.12,52.07,52.1,17929.0,47.9008,47.9008,47.8549,47.8825,17929.0
2019-03-20 12:55:00,52.11,52.18,52.08,52.17,30853.0,47.8916,47.956,47.8641,47.9468,30853.0
2019-03-20 13:00:00,52.16,52.16,52.1,52.13,18263.0,47.9376,47.9376,47.8825,47.91,18263.0
2019-03-20 13:05:00,52.13,52.17,52.12,52.17,23538.0,47.91,47.9468,47.9008,47.9468,23538.0
2019-03-20 13:10:00,52.17,52.22,52.17,52.19,30148.0,47.9468,47.9927,47.9468,47.9652,30148.0
2019-03-20 13:15:00,52.19,52.19,52.16,52.18,16265.0,47.9652,47.9652,47.9376,47.956,16265.0
2019-03-20 13:20:00,52.19,52.22,52.17,52.22,25518.0,47.9652,47.9927,47.9468,47.9927,25518.0
2019-03-20 13:25:00,52.21,52.22,52.13,52.15,22582.0,47.9836,47.9927,47.91,47.9284,22582.0
2019-03-20 13:30:00,52.15,52.18,52.15,52.18,32041.0,47.9284,47.956,47.9284,47.956,32041.0
2019-03-20 13:35:00,52.18,52.22,52.16,52.2,26572.0,47.956,47.9927,47.9376,47.9744,26572.0
2019-03-20 13:40:00,52.2,52.24,52.19,52.22,23234.0,47.9744,48.0111,47.9652,47.9927,23234.0
2019-03-20 13:45:00,52.23,52.23,52.17,52.21,18697.0,48.0019,48.0019,47.9468,47.9836,18697.0
2019-03-20 13:50:00,52.21,52.26,52.18,52.24,54793.0,47.9836,48.0295,47.956,48.0111,54793.0
2019-03-20 13:55:00,52.24,52.26,52.18,52.2,14966.0,48.0111,48.0295,47.956,47.9744,14966.0
2019-03-20 14:00:00,52.22,52.44,52.22,52.42,58217.0,47.9927,48.1949,47.9927,48.1766,58217.0
2019-03-20 14:05:00,52.42,52.5,52.42,52.45,38562.0,48.1766,48.2501,48.1766,48.2041,38562.0
2019-03-20 14:10:00,52.47,52.51,52.43,52.48,66546.0,48.2225,48.2593,48.1857,48.2317,66546.0
2019-03-20 14:15:00,52.48,52.49,52.43,52.45,33271.0,48.2317,48.2409,48.1857,48.2041,33271.0
2019-03-20 14:20:00,52.46,52.54,52.46,52.5,63204.0,48.2133,48.2868,48.2133,48.2501,63204.0
2019-03-20 14:25:00,52.5,52.54,52.46,52.52,29856.0,48.2501,48.2868,48.2133,48.2685,29856.0
2019-03-20 14:30:00,52.51,52.53,52.42,52.48,42267.0,48.2593,48.2776,48.1766,48.2317,42267.0
2019-03-20 14:35:00,52.49,52.53,52.47,52.52,33418.0,48.2409,48.2776,48.2225,48.2685,33418.0
2019-03-20 14:40:00,52.52,52.55,52.48,52.55,35009.0,48.2685,48.296,48.2317,48.296,35009.0
2019-03-20 14:45:00,52.54,52.62,52.54,52.61,38350.0,48.2868,48.3604,48.2868,48.3512,38350.0
2019-03-20 14:50:00,52.61,52.64,52.58,52.58,28347.0,48.3512,48.3787,48.3236,48.3236,28347.0
2019-03-20 14:55:00,52.58,52.59,52.53,52.56,39498.0,48.3236,48.3328,48.2776,48.3052,39498.0
2019-03-20 15:00:00,52.56,52.6,52.48,52.49,36912.0,48.3052,48.342,48.2317,48.2409,36912.0
2019-03-20 15:05:00,52.5,52.51,52.45,52.51,56853.0,48.2501,48.2593,48.2041,48.2593,56853.0
2019-03-20 15:10:00,52.52,52.53,52.43,52.48,39223.0,48.2685,48.2776,48.1857,48.2317,39223.0
2019-03-20 15:15:00,52.48,52.51,52.45,52.48,28723.0,48.2317,48.2593,48.2041,48.2317,28723.0
2019-03-20 15:20:00,52.48,52.51,52.43,52.44,31047.0,48.2317,48.2593,48.1857,48.1949,31047.0
2019-03-20 15:25:00,52.44,52.47,52.42,52.47,38274.0,48.1949,48.2225,48.1766,48.2225,38274.0
2019-03-20 15:30:00,52.47,52.48,52.31,52.34,83364.0,48.2225,48.2317,48.0755,48.103,83364.0
2019-03-20 15:35:00,52.35,52.44,52.34,52.4,126328.0,48.1122,48.1949,48.103,48.1582,126328.0
2019-03-20 15:40:00,52.39,52.45,52.38,52.43,115382.0,48.149,48.2041,48.1398,48.1857,115382.0
2019-03-20 15:45:00,52.43,52.52,52.42,52.49,188343.0,48.1857,48.2685,48.1766,48.2409,188343.0
2019-03-20 15:50:00,52.49,52.5,52.45,52.49,171500.0,48.2409,48.2501,48.2041,48.2409,171500.0
2019-03-20 15:55:00,52.49,52.55,52.45,52.53,621634.0,48.2409,48.296,48.2041,48.2776,621634.0
2019-03-21 09:30:00,52.35,52.46,52.31,52.38,117594.0,48.1122,48.2133,48.0755,48.1398,117594.0
2019-03-21 09:35:00,52.39,52.44,52.31,52.39,31998.0,48.149,48.1949,48.0755,48.149,31998.0
2019-03-21 09:40:00,52.42,52.52,52.37,52.49,54894.0,48.1766,48.2685,48.1306,48.2409,54894.0
2019-03-21 09:45:00,52.51,52.59,52.48,52.58,39384.0,48.2593,48.3328,48.2317,48.3236,39384.0
2019-03-21 09:50:00,52.58,52.66,52.54,52.61,66656.0,48.3236,48.3971,48.2868,48.3512,66656.0
2019-03-21 09:55:00,52.61,52.63,52.57,52.59,68332.0,48.3512,48.3696,48.3144,48.3328,68332.0
2019-03-21 10:00:00,52.58,52.69,52.58,52.68,52616.0,48.3236,48.4247,48.3236,48.4155,52616.0
2019-03-21 10:05:00,52.68,52.75,52.67,52.72,49420.0,48.4155,48.4798,48.4063,48.4523,49420.0
2019-03-21 10:10:00,52.72,52.73,52.57,52.58,43368.0,48.4523,48.4615,48.3144,48.3236,43368.0
2019-03-21 10:15:00,52.58,52.61,52.46,52.51,53571.0,48.3236,48.3512,48.2133,48.2593,53571.0
2019-03-21 10:20:00,52.51,52.56,52.49,52.52,27553.0,48.2593,48.3052,48.2409,48.2685,27553.0
2019-03-21 10:25:00,52.53,52.59,52.53,52.56,18350.0,48.2776,48.3328,48.2776,48.3052,18350.0
2019-03-21 10:30:00,52.57,52.58,52.5,52.52,65610.0,48.3144,48.3236,48.2501,48.2685,65610.0
2019-03-21 10:35:00,52.52,52.56,52.49,52.55,30255.0,48.2685,48.3052,48.2409,48.296,30255.0
2019-03-21 10:40:00,52.55,52.55,52.48,52.49,20165.0,48.296,48.296,48.2317,48.2409,20165.0
2019-03-21 10:45:00,52.49,52.52,52.45,52.49,29273.0,48.2409,48.2685,48.2041,48.2409,29273.0
2019-03-21 10:50:00,52.48,52.54,52.48,52.54,20516.0,48.2317,48.2868,48.2317,48.2868,20516.0
2019-03-21 10:55:00,52.53,52.54,52.45,52.46,30703.0,48.2776,48.2868,48.2041,48.2133,30703.0
2019-03-21 11:00:00,52.46,52.54,52.43,52.53,64243.0,48.2133,48.2868,48.1857,48.2776,64243.0
2019-03-21 11:05:00,52.53,52.55,52.48,52.49,96807.0,48.2776,48.296,48.2317,48.2409,96807.0
2019-03-21 11:10:00,52.5,52.52,52.47,52.52,60243.0,48.2501,48.2685,48.2225,48.2685,60243.0
2019-03-21 11:15:00,52.51,52.51,52.46,52.46,47181.0,48.2593,48.2593,48.2133,48.2133,47181.0
2019-03-21 11:20:00,52.47,52.47,52.44,52.44,23716.0,48.2225,48.2225,48.1949,48.1949,23716.0
2019-03-21 11:25:00,52.45,52.5,52.44,52.45,37713.0,48.2041,48.2501,48.1949,48.2041,37713.0
2019-03-21 11:30:00,52.44,52.5,52.43,52.48,41589.0,48.1949,48.2501,48.1857,48.2317,41589.0
2019-03-21 11:35:00,52.48,52.56,52.47,52.49,56395.0,48.2317,48.3052,48.2225,48.2409,56395.0
2019-03-21 11:40:00,52.49,52.54,52.48,52.51,49960.0,48.2409,48.2868,48.2317,48.2593,49960.0
2019-03-21 11:45:00,52.52,52.58,52.52,52.55,31355.0,48.2685,48.3236,48.2685,48.296,31355.0
2019-03-21 11:50:00,52.55,52.65,52.54,52.62,49213.0,48.296,48.3879,48.2868,48.3604,49213.0
2019-03-21 11:55:00,52.63,52.7,52.62,52.69,48816.0,48.3696,48.4339,48.3604,48.4247,48816.0
2019-03-21 12:00:00,52.69,52.7,52.65,52.66,16246.0,48.4247,48.4339,48.3879,48.3971,16246.0
2019-03-21 12:05:00,52.66,52.69,52.63,52.65,14281.0,48.3971,48.4247,48.3696,48.3879,14281.0
2019-03-21 12:10:00,52.64,52.64,52.6,52.64,18451.0,48.3787,48.3787,48.342,48.3787,18451.0
2019-03-21 12:15:00,52.64,52.64,52.6,52.6,13192.0,48.3787,48.3787,48.342,48.342,13192.0
2019-03-21 12:20:00,52.59,52.67,52.59,52.65,24205.0,48.3328,48.4063,48.3328,48.3879,24205.0
2019-03-21 12:25:00,52.64,52.64,52.6,52.63,15115.0,48.3787,48.3787,48.342,48.3696,15115.0
2019-03-21 12:30:00,52.63,52.64,52.6,52.63,17737.0,48.3696,48.3787,48.342,48.3696,17737.0
2019-03-21 12:35:00,52.64,52.64,52.58,52.59,17718.0,48.3787,48.3787,48.3236,48.3328,17718.0
2019-03-21 12:40:00,52.6,52.61,52.57,52.58,26372.0,48.342,48.3512,48.3144,48.3236,26372.0
2019-03-21 12:45:00,52.57,52.57,52.52,52.54,23840.0,48.3144,48.3144,48.2685,48.2868,23840.0
2019-03-21 12:50:00,52.54,52.55,52.5,52.55,30675.0,48.2868,48.296,48.2501,48.296,30675.0
2019-03-21 12:55:00,52.56,52.58,52.53,52.54,13392.0,48.3052,48.3236,48.2776,48.2868,13392.0
2019-03-21 13:00:00,52.54,52.61,52.53,52.61,17278.0,48.2868,48.3512,48.2776,48.3512,17278.0
2019-03-21 13:05:00,52.61,52.63,52.59,52.63,24920.0,48.3512,48.3696,48.3328,48.3696,24920.0
2019-03-21 13:10:00,52.62,52.62,52.57,52.58,17068.0,48.3604,48.3604,48.3144,48.3236,17068.0
2019-03-21 13:15:00,52.57,52.57,52.51,52.52,24035.0,48.3144,48.3144,48.2593,48.2685,24035.0
2019-03-21 13:20:00,52.52,52.55,52.52,52.55,30743.0,48.2685,48.296,48.2685,48.296,30743.0
2019-03-21 13:25:00,52.54,52.56,52.52,52.53,44617.0,48.2868,48.3052,48.2685,48.2776,44617.0
2019-03-21 13:30:00,52.53,52.54,52.49,52.49,45083.0,48.2776,48.2868,48.2409,48.2409,45083.0
2019-03-21 13:35:00,52.49,52.49,52.44,52.45,19675.0,48.2409,48.2409,48.1949,48.2041,19675.0
2019-03-21 13:40:00,52.45,52.49,52.44,52.45,27812.0,48.2041,48.2409,48.1949,48.2041,27812.0
2019-03-21 13:45:00,52.45,52.47,52.4,52.46,20588.0,48.2041,48.2225,48.1582,48.2133,20588.0
2019-03-21 13:50:00,52.46,52.49,52.45,52.49,26793.0,48.2133,48.2409,48.2041,48.2409,26793.0
2019-03-21 13:55:00,52.49,52.49,52.41,52.43,22184.0,48.2409,48.2409,48.1674,48.1857,22184.0
2019-03-21 14:00:00,52.43,52.49,52.42,52.49,23682.0,48.1857,48.2409,48.1766,48.2409,23682.0
2019-03-21 14:05:00,52.5,52.58,52.48,52.57,30156.0,48.2501,48.3236,48.2317,48.3144,30156.0
2019-03-21 14:10:00,52.58,52.62,52.56,52.56,49301.0,48.3236,48.3604,48.3052,48.3052,49301.0
2019-03-21 14:15:00,52.58,52.59,52.55,52.56,40279.0,48.3236,48.3328,48.296,48.3052,40279.0
2019-03-21 14:20:00,52.57,52.6,52.55,52.6,28139.0,48.3144,48.342,48.296,48.342,28139.0
2019-03-21 14:25:00,52.6,52.61,52.57,52.6,24974.0,48.342,48.3512,48.3144,48.342,24974.0
2019-03-21 14:30:00,52.59,52.6,52.57,52.59,13661.0,48.3328,48.342,48.3144,48.3328,13661.0
2019-03-21 14:35:00,52.59,52.66,52.58,52.66,21282.0,48.3328,48.3971,48.3236,48.3971,21282.0
2019-03-21 14:40:00,52.66,52.66,52.63,52.63,21184.0,48.3971,48.3971,48.3696,48.3696,21184.0
2019-03-21 14:45:00,52.64,52.65,52.61,52.62,21369.0,48.3787,48.3879,48.3512,48.3604,21369.0
2019-03-21 14:50:00,52.63,52.64,52.61,52.63,31465.0,48.3696,48.3787,48.3512,48.3696,31465.0
2019-03-21 14:55:00,52.62,52.63,52.55,52.55,21673.0,48.3604,48.3696,48.296,48.296,21673.0
2019-03-21 15:00:00,52.56,52.62,52.55,52.61,27443.0,48.3052,48.3604,48.296,48.3512,27443.0
2019-03-21 15:05:00,52.62,52.66,52.61,52.63,44310.0,48.3604,48.3971,48.3512,48.3696,44310.0
2019-03-21 15:10:00,52.62,52.62,52.51,52.52,49921.0,48.3604,48.3604,48.2593,48.2685,49921.0
2019-03-21 15:15:00,52.53,52.58,52.51,52.58,28876.0,48.2776,48.3236,48.2593,48.3236,28876.0
2019-03-21 15:20:00,52.58,52.6,52.52,52.6,41676.0,48.3236,48.342,48.2685,48.342,41676.0
2019-03-21 15:25:00,52.6,52.61,52.54,52.55,34182.0,48.342,48.3512,48.2868,48.296,34182.0
2019-03-21 15:30:00,52.55,52.61,52.53,52.58,54031.0,48.296,48.3512,48.2776,48.3236,54031.0
2019-03-21 15:35:00,52.59,52.59,52.54,52.58,54918.0,48.3328,48.3328,48.2868,48.3236,54918.0
2019-03-21 15:40:00,52.59,52.64,52.56,52.63,57651.0,48.3328,48.3787,48.3052,48.3696,57651.0
2019-03-21 15:45:00,52.63,52.64,52.52,52.52,81329.0,48.3696,48.3787,48.2685,48.2685,81329.0
2019-03-21 15:50:00,52.53,52.56,52.49,52.52,88559.0,48.2776,48.3052,48.2409,48.2685,88559.0
2019-03-21 15:55:00,52.52,52.56,52.45,52.49,263017.0,48.2685,48.3052,48.2041,48.2409,263017.0
2019-03-22 09:30:00,52.38,52.65,52.35,52.65,151894.0,48.1398,48.3879,48.1122,48.3879,151894.0
2019-03-22 09:35:00,52.67,52.69,52.56,52.58,48263.0,48.4063,48.4247,48.3052,48.3236,48263.0
2019-03-22 09:40:00,52.57,52.73,52.55,52.67,49587.0,48.3144,48.4615,48.296,48.4063,49587.0
2019-03-22 09:45:00,52.66,52.67,52.56,52.61,50772.0,48.3971,48.4063,48.3052,48.3512,50772.0
2019-03-22 09:50:00,52.62,52.67,52.53,52.54,39212.0,48.3604,48.4063,48.2776,48.2868,39212.0
2019-03-22 09:55:00,52.53,52.57,52.49,52.54,41092.0,48.2776,48.3144,48.2409,48.2868,41092.0
2019-03-22 10:00:00,52.54,52.55,52.46,52.53,44411.0,48.2868,48.296,48.2133,48.2776,44411.0
2019-03-22 10:05:00,52.51,52.57,52.48,52.49,48188.0,48.2593,48.3144,48.2317,48.2409,48188.0
2019-03-22 10:10:00,52.49,52.51,52.46,52.5,30958.0,48.2409,48.2593,48.2133,48.2501,30958.0
2019-03-22 10:15:00,52.49,52.5,52.42,52.44,32639.0,48.2409,48.2501,48.1766,48.1949,32639.0
2019-03-22 10:20:00,52.43,52.48,52.4,52.41,21611.0,48.1857,48.2317,48.1582,48.1674,21611.0
2019-03-22 10:25:00,52.41,52.44,52.37,52.41,32468.0,48.1674,48.1949,48.1306,48.1674,32468.0
2019-03-22 10:30:00,52.42,52.48,52.42,52.47,28225.0,48.1766,48.2317,48.1766,48.2225,28225.0
2019-03-22 10:35:00,52.47,52.51,52.45,52.47,20769.0,48.2225,48.2593,48.2041,48.2225,20769.0
2019-03-22 10:40:00,52.47,52.5,52.43,52.47,25790.0,48.2225,48.2501,48.1857,48.2225,25790.0
2019-03-22 10:45:00,52.48,52.48,52.37,52.38,32459.0,48.2317,48.2317,48.1306,48.1398,32459.0
2019-03-22 10:50:00,52.38,52.41,52.34,52.39,40942.0,48.1398,48.1674,48.103,48.149,40942.0
2019-03-22 10:55:00,52.39,52.41,52.31,52.33,48412.0,48.149,48.1674,48.0755,48.0938,48412.0
2019-03-22 11:00:00,52.31,52.32,52.25,52.26,31860.0,48.0755,48.0846,48.0203,48.0295,31860.0
2019-03-22 11:05:00,52.26,52.31,52.26,52.29,30737.0,48.0295,48.0755,48.0295,48.0571,30737.0
2019-03-22 11:10:00,52.28,52.33,52.24,52.33,53019.0,48.0479,48.0938,48.0111,48.0938,53019.0
2019-03-22 11:15:00,52.33,52.41,52.31,52.38,36981.0,48.0938,48.1674,48.0755,48.1398,36981.0
2019-03-22 11:20:00,52.38,52.38,52.33,52.35,15663.0,48.1398,48.1398,48.0938,48.1122,15663.0
2019-03-22 11:25:00,52.34,52.39,52.31,52.33,26904.0,48.103,48.149,48.0755,48.0938,26904.0
2019-03-22 11:30:00,52.32,52.37,52.28,52.29,23402.0,48.0846,48.1306,48.0479,48.0571,23402.0
2019-03-22 11:35:00,52.29,52.29,52.2,52.21,29720.0,48.0571,48.0571,47.9744,47.9836,29720.0
2019-03-22 11:40:00,52.22,52.23,52.17,52.2,26273.0,47.9927,48.0019,47.9468,47.9744,26273.0
2019-03-22 11:45:00,52.19,52.23,52.17,52.22,20348.0,47.9652,48.0019,47.9468,47.9927,20348.0
2019-03-22 11:50:00,52.21,52.22,52.14,52.17,31004.0,47.9836,47.9927,47.9192,47.9468,31004.0
2019-03-22 11:55:00,52.17,52.21,52.06,52.06,155523.0,47.9468,47.9836,47.8457,47.8457,155523.0
2019-03-22 12:00:00,52.06,52.17,52.04,52.15,101140.0,47.8457,47.9468,47.8273,47.9284,101140.0
2019-03-22 12:05:00,52.14,52.24,52.12,52.22,68204.0,47.9192,48.0111,47.9008,47.9927,68204.0
2019-03-22 12:10:00,52.21,52.23,52.16,52.18,36446.0,47.9836,48.0019,47.9376,47.956,36446.0
2019-03-22 12:15:00,52.18,52.27,52.17,52.27,72454.0,47.956,48.0387,47.9468,48.0387,72454.0
2019-03-22 12:20:00,52.26,52.34,52.24,52.31,68508.0,48.0295,48.103,48.0111,48.0755,68508.0
2019-03-22 12:25:00,52.32,52.33,52.26,52.3,64916.0,48.0846,48.0938,48.0295,48.0663,64916.0
2019-03-22 12:30:00,52.3,52.34,52.28,52.32,25576.0,48.0663,48.103,48.0479,48.0846,25576.0
2019-03-22 12:35:00,52.31,52.31,52.26,52.29,24603.0,48.0755,48.0755,48.0295,48.0571,24603.0
2019-03-22 12:40:00,52.28,52.28,52.13,52.15,28916.0,48.0479,48.0479,47.91,47.9284,28916.0
2019-03-22 12:45:00,52.15,52.24,52.15,52.24,28637.0,47.9284,48.0111,47.9284,48.0111,28637.0
2019-03-22 12:50:00,52.24,52.37,52.24,52.36,35341.0,48.0111,48.1306,48.0111,48.1214,35341.0
2019-03-22 12:55:00,52.36,52.39,52.32,52.37,25443.0,48.1214,48.149,48.0846,48.1306,25443.0
2019-03-22 13:00:00,52.38,52.42,52.33,52.34,29147.0,48.1398,48.1766,48.0938,48.103,29147.0
2019-03-22 13:05:00,52.34,52.37,52.32,52.37,27444.0,48.103,48.1306,48.0846,48.1306,27444.0
2019-03-22 13:10:00,52.38,52.38,52.33,52.35,23542.0,48.1398,48.1398,48.0938,48.1122,23542.0
2019-03-22 13:15:00,52.36,52.4,52.35,52.37,25904.0,48.1214,48.1582,48.1122,48.1306,25904.0
2019-03-22 13:20:00,52.37,52.38,52.32,52.32,18192.0,48.1306,48.1398,48.0846,48.0846,18192.0
2019-03-22 13:25:00,52.32,52.33,52.27,52.29,25496.0,48.0846,48.0938,48.0387,48.0571,25496.0
2019-03-22 13:30:00,52.29,52.36,52.29,52.33,63217.0,48.0571,48.1214,48.0571,48.0938,63217.0
2019-03-22 13:35:00,52.33,52.36,52.32,52.34,24303.0,48.0938,48.1214,48.0846,48.103,24303.0
2019-03-22 13:40:00,52.35,52.37,52.33,52.37,24238.0,48.1122,48.1306,48.0938,48.1306,24238.0
2019-03-22 13:45:00,52.37,52.37,52.31,52.31,14188.0,48.1306,48.1306,48.0755,48.0755,14188.0
2019-03-22 13:50:00,52.31,52.32,52.26,52.27,30230.0,48.0755,48.0846,48.0295,48.0387,30230.0
2019-03-22 13:55:00,52.27,52.27,52.18,52.2,55479.0,48.0387,48.0387,47.956,47.9744,55479.0
2019-03-22 14:00:00,52.2,52.3,52.19,52.3,26669.0,47.9744,48.0663,47.9652,48.0663,26669.0
2019-03-22 14:05:00,52.3,52.32,52.26,52.3,20847.0,48.0663,48.0846,48.0295,48.0663,20847.0
2019-03-22 14:10:00,52.29,52.38,52.29,52.37,22675.0,48.0571,48.1398,48.0571,48.1306,22675.0
2019-03-22 14:15:00,52.37,52.45,52.37,52.4,24166.0,48.1306,48.2041,48.1306,48.1582,24166.0
2019-03-22 14:20:00,52.4,52.45,52.39,52.43,40208.0,48.1582,48.2041,48.149,48.1857,40208.0
2019-03-22 14:25:00,52.43,52.47,52.41,52.44,28064.0,48.1857,48.2225,48.1674,48.1949,28064.0
2019-03-22 14:30:00,52.44,52.46,52.36,52.36,24464.0,48.1949,48.2133,48.1214,48.1214,24464.0
2019-03-22 14:35:00,52.35,52.37,52.34,52.36,17617.0,48.1122,48.1306,48.103,48.1214,17617.0
2019-03-22 14:40:00,52.37,52.42,52.36,52.38,131441.0,48.1306,48.1766,48.1214,48.1398,131441.0
2019-03-22 14:45:00,52.39,52.51,52.38,52.5,37585.0,48.149,48.2593,48.1398,48.2501,37585.0
2019-03-22 14:50:00,52.5,52.6,52.48,52.56,63670.0,48.2501,48.342,48.2317,48.3052,63670.0
2019-03-22 14:55:00,52.57,52.59,52.54,52.57,38934.0,48.3144,48.3328,48.2868,48.3144,38934.0
2019-03-22 15:00:00,52.56,52.62,52.56,52.6,98032.0,48.3052,48.3604,48.3052,48.342,98032.0
2019-03-22 15:05:00,52.61,52.65,52.6,52.64,93155.0,48.3512,48.3879,48.342,48.3787,93155.0
2019-03-22 15:10:00,52.64,52.66,52.53,52.55,65978.0,48.3787,48.3971,48.2776,48.296,65978.0
2019-03-22 15:15:00,52.54,52.61,52.51,52.58,101654.0,48.2868,48.3512,48.2593,48.3236,101654.0
2019-03-22 15:20:00,52.58,52.64,52.57,52.63,60124.0,48.3236,48.3787,48.3144,48.3696,60124.0
2019-03-22 15:25:00,52.63,52.65,52.56,52.56,86936.0,48.3696,48.3879,48.3052,48.3052,86936.0
2019-03-22 15:30:00,52.57,52.57,52.42,52.44,60843.0,48.3144,48.3144,48.1766,48.1949,60843.0
2019-03-22 15:35:00,52.43,52.5,52.41,52.45,68133.0,48.1857,48.2501,48.1674,48.2041,68133.0
2019-03-22 15:40:00,52.46,52.47,52.35,52.36,64559.0,48.2133,48.2225,48.1122,48.1214,64559.0
2019-03-22 15:45:00,52.36,52.47,52.36,52.44,78105.0,48.1214,48.2225,48.1214,48.1949,78105.0
2019-03-22 15:50:00,52.44,52.46,52.38,52.39,199420.0,48.1949,48.2133,48.1398,48.149,199420.0
2019-03-22 15:55:00,52.38,52.39,52.29,52.34,301483.0,48.1398,48.149,48.0571,48.103,301483.0
2019-03-25 09:30:00,52.27,52.47,52.17,52.45,175399.0,48.0387,48.2225,47.9468,48.2041,175399.0
2019-03-25 09:35:00,52.45,52.72,52.43,52.65,71593.0,48.2041,48.4523,48.1857,48.3879,71593.0
2019-03-25 09:40:00,52.64,52.77,52.64,52.68,80832.0,48.3787,48.4982,48.3787,48.4155,80832.0
2019-03-25 09:45:00,52.67,52.67,52.49,52.56,57743.0,48.4063,48.4063,48.2409,48.3052,57743.0
2019-03-25 09:50:00,52.57,52.73,52.55,52.7,50901.0,48.3144,48.4615,48.296,48.4339,50901.0
2019-03-25 09:55:00,52.71,52.77,52.64,52.68,69285.0,48.4431,48.4982,48.3787,48.4155,69285.0
2019-03-25 10:00:00,52.68,52.79,52.67,52.78,47456.0,48.4155,48.5166,48.4063,48.5074,47456.0
2019-03-25 10:05:00,52.77,52.87,52.77,52.79,80166.0,48.4982,48.5901,48.4982,48.5166,80166.0
2019-03-25 10:10:00,52.79,52.84,52.76,52.78,41763.0,48.5166,48.5626,48.489,48.5074,41763.0
2019-03-25 10:15:00,52.78,52.94,52.78,52.9,64528.0,48.5074,48.6545,48.5074,48.6177,64528.0
2019-03-25 10:20:00,52.9,52.92,52.85,52.89,38331.0,48.6177,48.6361,48.5717,48.6085,38331.0
2019-03-25 10:25:00,52.89,52.96,52.88,52.95,120275.0,48.6085,48.6728,48.5993,48.6637,120275.0
2019-03-25 10:30:00,52.95,52.98,52.88,52.91,70241.0,48.6637,48.6912,48.5993,48.6269,70241.0
2019-03-25 10:35:00,52.9,52.93,52.87,52.87,48251.0,48.6177,48.6453,48.5901,48.5901,48251.0
2019-03-25 10:40:00,52.85,52.87,52.76,52.83,40872.0,48.5717,48.5901,48.489,48.5534,40872.0
2019-03-25 10:45:00,52.83,53.0,52.82,52.99,81695.0,48.5534,48.7096,48.5442,48.7004,81695.0
2019-03-25 10:50:00,53.0,53.13,52.99,53.08,179305.0,48.7096,48.8291,48.7004,48.7831,179305.0
2019-03-25 10:55:00,53.09,53.1,53.03,53.04,33952.0,48.7923,48.8015,48.7372,48.7464,33952.0
2019-03-25 11:00:00,53.05,53.1,53.03,53.05,80585.0,48.7556,48.8015,48.7372,48.7556,80585.0
2019-03-25 11:05:00,53.05,53.15,53.05,53.11,47982.0,48.7556,48.8475,48.7556,48.8107,47982.0
2019-03-25 11:10:00,53.11,53.15,53.01,53.14,46866.0,48.8107,48.8475,48.7188,48.8383,46866.0
2019-03-25 11:15:00,53.14,53.19,53.12,53.18,43929.0,48.8383,48.8842,48.8199,48.875,43929.0
2019-03-25 11:20:00,53.18,53.22,53.16,53.18,40380.0,48.875,48.9118,48.8567,48.875,40380.0
2019-03-25 11:25:00,53.18,53.25,53.18,53.21,67188.0,48.875,48.9394,48.875,48.9026,67188.0
2019-03-25 11:30:00,53.21,53.23,53.13,53.14,48244.0,48.9026,48.921,48.8291,48.8383,48244.0
2019-03-25 11:35:00,53.13,53.16,53.09,53.12,38007.0,48.8291,48.8567,48.7923,48.8199,38007.0
2019-03-25 11:40:00,53.12,53.13,53.0,53.01,33531.0,48.8199,48.8291,48.7096,48.7188,33531.0
2019-03-25 11:45:00,53.01,53.04,52.95,52.97,48156.0,48.7188,48.7464,48.6637,48.682,48156.0
2019-03-25 11:50:00,52.97,53.08,52.96,53.07,73562.0,48.682,48.7831,48.6728,48.7739,73562.0
2019-03-25 11:55:00,53.06,53.08,53.04,53.04,33509.0,48.7647,48.7831,48.7464,48.7464,33509.0
2019-03-25 12:00:00,53.04,53.07,53.03,53.07,23981.0,48.7464,48.7739,48.7372,48.7739,23981.0
2019-03-25 12:05:00,53.07,53.09,53.05,53.06,23117.0,48.7739,48.7923,48.7556,48.7647,23117.0
2019-03-25 12:10:00,53.06,53.12,53.04,53.1,20331.0,48.7647,48.8199,48.7464,48.8015,20331.0
2019-03-25 12:15:00,53.09,53.17,53.08,53.16,22809.0,48.7923,48.8658,48.7831,48.8567,22809.0
2019-03-25 12:20:00,53.16,53.21,53.15,53.19,49521.0,48.8567,48.9026,48.8475,48.8842,49521.0
2019-03-25 12:25:00,53.18,53.21,53.13,53.15,21140.0,48.875,48.9026,48.8291,48.8475,21140.0
2019-03-25 12:30:00,53.14,53.16,53.04,53.05,23657.0,48.8383,48.8567,48.7464,48.7556,23657.0
2019-03-25 12:35:00,53.05,53.05,52.97,52.99,23651.0,48.7556,48.7556,48.682,48.7004,23651.0
2019-03-25 12:40:00,52.98,53.03,52.94,52.96,72404.0,48.6912,48.7372,48.6545,48.6728,72404.0
2019-03-25 12:45:00,52.96,52.96,52.74,52.78,76183.0,48.6728,48.6728,48.4707,48.5074,76183.0
2019-03-25 12:50:00,52.79,52.9,52.78,52.89,39115.0,48.5166,48.6177,48.5074,48.6085,39115.0
2019-03-25 12:55:00,52.88,52.97,52.88,52.97,26647.0,48.5993,48.682,48.5993,48.682,26647.0
2019-03-25 13:00:00,52.98,52.99,52.9,52.93,51928.0,48.6912,48.7004,48.6177,48.6453,51928.0
2019-03-25 13:05:00,52.93,52.97,52.9,52.93,26147.0,48.6453,48.682,48.6177,48.6453,26147.0
2019-03-25 13:10:00,52.93,52.99,52.91,52.97,24172.0,48.6453,48.7004,48.6269,48.682,24172.0
2019-03-25 13:15:00,52.98,52.98,52.87,52.87,24450.0,48.6912,48.6912,48.5901,48.5901,24450.0
2019-03-25 13:20:00,52.87,52.87,52.8,52.86,47870.0,48.5901,48.5901,48.5258,48.5809,47870.0
2019-03-25 13:25:00,52.86,52.87,52.8,52.8,23996.0,48.5809,48.5901,48.5258,48.5258,23996.0
2019-03-25 13:30:00,52.8,52.81,52.74,52.79,27777.0,48.5258,48.535,48.4707,48.5166,27777.0
2019-03-25 13:35:00,52.79,52.83,52.78,52.83,32554.0,48.5166,48.5534,48.5074,48.5534,32554.0
2019-03-25 13:40:00,52.82,52.85,52.74,52.74,42554.0,48.5442,48.5717,48.4707,48.4707,42554.0
2019-03-25 13:45:00,52.74,52.74,52.65,52.71,34192.0,48.4707,48.4707,48.3879,48.4431,34192.0
2019-03-25 13:50:00,52.71,52.73,52.68,52.72,29367.0,48.4431,48.4615,48.4155,48.4523,29367.0
2019-03-25 13:55:00,52.72,52.74,52.7,52.72,39090.0,48.4523,48.4707,48.4339,48.4523,39090.0
2019-03-25 14:00:00,52.72,52.77,52.71,52.73,82647.0,48.4523,48.4982,48.4431,48.4615,82647.0
2019-03-25 14:05:00,52.72,52.73,52.67,52.68,37174.0,48.4523,48.4615,48.4063,48.4155,37174.0
2019-03-25 14:10:00,52.68,52.74,52.66,52.72,29844.0,48.4155,48.4707,48.3971,48.4523,29844.0
2019-03-25 14:15:00,52.72,52.75,52.69,52.72,25113.0,48.4523,48.4798,48.4247,48.4523,25113.0
2019-03-25 14:20:00,52.72,52.8,52.71,52.76,62710.0,48.4523,48.5258,48.4431,48.489,62710.0
2019-03-25 14:25:00,52.76,52.76,52.71,52.75,19472.0,48.489,48.489,48.4431,48.4798,19472.0
2019-03-25 14:30:00,52.75,52.81,52.75,52.79,17226.0,48.4798,48.535,48.4798,48.5166,17226.0
2019-03-25 14:35:00,52.79,52.82,52.77,52.81,21620.0,48.5166,48.5442,48.4982,48.535,21620.0
2019-03-25 14:40:00,52.81,52.86,52.79,52.8,44885.0,48.535,48.5809,48.5166,48.5258,44885.0
2019-03-25 14:45:00,52.8,52.8,52.77,52.78,31181.0,48.5258,48.5258,48.4982,48.5074,31181.0
2019-03-25 14:50:00,52.79,52.8,52.76,52.77,20643.0,48.5166,48.5258,48.489,48.4982,20643.0
2019-03-25 14:55:00,52.77,52.81,52.76,52.81,31598.0,48.4982,48.535,48.489,48.535,31598.0
2019-03-25 15:00:00,52.81,52.84,52.77,52.78,52497.0,48.535,48.5626,48.4982,48.5074,52497.0
2019-03-25 15:05:00,52.79,52.84,52.78,52.83,37713.0,48.5166,48.5626,48.5074,48.5534,37713.0
2019-03-25 15:10:00,52.82,52.91,52.82,52.91,47327.0,48.5442,48.6269,48.5442,48.6269,47327.0
2019-03-25 15:15:00,52.91,52.93,52.84,52.85,46565.0,48.6269,48.6453,48.5626,48.5717,46565.0
2019-03-25 15:20:00,52.84,52.89,52.81,52.88,65719.0,48.5626,48.6085,48.535,48.5993,65719.0
2019-03-25 15:25:00,52.88,52.92,52.85,52.87,64187.0,48.5993,48.6361,48.5717,48.5901,64187.0
2019-03-25 15:30:00,52.87,52.89,52.82,52.84,77057.0,48.5901,48.6085,48.5442,48.5626,77057.0
2019-03-25 15:35:00,52.84,52.89,52.82,52.83,54346.0,48.5626,48.6085,48.5442,48.5534,54346.0
2019-03-25 15:40:00,52.83,52.89,52.82,52.88,75394.0,48.5534,48.6085,48.5442,48.5993,75394.0
2019-03-25 15:45:00,52.88,52.94,52.85,52.85,86049.0,48.5993,48.6545,48.5717,48.5717,86049.0
2019-03-25 15:50:00,52.86,52.9,52.85,52.85,174226.0,48.5809,48.6177,48.5717,48.5717,174226.0
2019-03-25 15:55:00,52.86,52.91,52.77,52.8,523060.0,48.5809,48.6269,48.4982,48.5258,523060.0
2019-03-26 09:30:00,53.03,53.24,53.03,53.07,123564.0,48.7372,48.9302,48.7372,48.7739,123564.0
2019-03-26 09:35:00,53.07,53.16,53.05,53.16,81602.0,48.7739,48.8567,48.7556,48.8567,81602.0
2019-03-26 09:40:00,53.16,53.27,53.16,53.24,71068.0,48.8567,48.9577,48.8567,48.9302,71068.0
2019-03-26 09:45:00,53.25,53.28,53.02,53.03,119446.0,48.9394,48.9669,48.728,48.7372,119446.0
2019-03-26 09:50:00,53.03,53.06,52.99,53.01,55277.0,48.7372,48.7647,48.7004,48.7188,55277.0
2019-03-26 09:55:00,53.01,53.07,52.99,53.07,33777.0,48.7188,48.7739,48.7004,48.7739,33777.0
2019-03-26 10:00:00,53.06,53.12,52.99,53.06,37886.0,48.7647,48.8199,48.7004,48.7647,37886.0
2019-03-26 10:05:00,53.06,53.08,52.97,53.01,69791.0,48.7647,48.7831,48.682,48.7188,69791.0
2019-03-26 10:10:00,53.0,53.15,53.0,53.13,32554.0,48.7096,48.8475,48.7096,48.8291,32554.0
2019-03-26 10:15:00,53.12,53.17,53.05,53.16,56856.0,48.8199,48.8658,48.7556,48.8567,56856.0
2019-03-26 10:20:00,53.17,53.21,53.1,53.2,148431.0,48.8658,48.9026,48.8015,48.8934,148431.0
2019-03-26 10:25:00,53.19,53.25,53.19,53.19,34306.0,48.8842,48.9394,48.8842,48.8842,34306.0
2019-03-26 10:30:00,53.2,53.2,53.12,53.13,38524.0,48.8934,48.8934,48.8199,48.8291,38524.0
2019-03-26 10:35:00,53.12,53.15,53.07,53.07,21982.0,48.8199,48.8475,48.7739,48.7739,21982.0
2019-03-26 10:40:00,53.08,53.1,53.02,53.07,74704.0,48.7831,48.8015,48.728,48.7739,74704.0
2019-03-26 10:45:00,53.07,53.12,53.07,53.1,24581.0,48.7739,48.8199,48.7739,48.8015,24581.0
2019-03-26 10:50:00,53.1,53.16,53.08,53.14,41012.0,48.8015,48.8567,48.7831,48.8383,41012.0
2019-03-26 10:55:00,53.15,53.18,53.13,53.16,25534.0,48.8475,48.875,48.8291,48.8567,25534.0
2019-03-26 11:00:00,53.16,53.22,53.13,53.19,32088.0,48.8567,48.9118,48.8291,48.8842,32088.0
2019-03-26 11:05:00,53.19,53.22,53.17,53.18,29424.0,48.8842,48.9118,48.8658,48.875,29424.0
2019-03-26 11:10:00,53.18,53.18,53.12,53.14,25178.0,48.875,48.875,48.8199,48.8383,25178.0
2019-03-26 11:15:00,53.14,53.21,53.13,53.14,35661.0,48.8383,48.9026,48.8291,48.8383,35661.0
2019-03-26 11:20:00,53.15,53.18,53.14,53.15,27950.0,48.8475,48.875,48.8383,48.8475,27950.0
2019-03-26 11:25:00,53.16,53.17,53.11,53.12,32110.0,48.8567,48.8658,48.8107,48.8199,32110.0
2019-03-26 11:30:00,53.11,53.12,53.08,53.09,42585.0,48.8107,48.8199,48.7831,48.7923,42585.0
2019-03-26 11:35:00,53.09,53.14,53.08,53.12,38964.0,48.7923,48.8383,48.7831,48.8199,38964.0
2019-03-26 11:40:00,53.11,53.16,53.11,53.15,48408.0,48.8107,48.8567,48.8107,48.8475,48408.0
2019-03-26 11:45:00,53.15,53.15,53.07,53.09,45754.0,48.8475,48.8475,48.7739,48.7923,45754.0
2019-03-26 11:50:00,53.1,53.1,52.97,52.99,23767.0,48.8015,48.8015,48.682,48.7004,23767.0
2019-03-26 11:55:00,52.99,53.02,52.96,53.0,22344.0,48.7004,48.728,48.6728,48.7096,22344.0
2019-03-26 12:00:00,53.0,53.07,52.99,53.06,20208.0,48.7096,48.7739,48.7004,48.7647,20208.0
2019-03-26 12:05:00,53.06,53.07,52.99,53.01,22934.0,48.7647,48.7739,48.7004,48.7188,22934.0
2019-03-26 12:10:00,53.01,53.03,52.96,52.96,51579.0,48.7188,48.7372,48.6728,48.6728,51579.0
2019-03-26 12:15:00,52.96,52.99,52.94,52.98,22064.0,48.6728,48.7004,48.6545,48.6912,22064.0
2019-03-26 12:20:00,52.99,53.0,52.86,52.87,28012.0,48.7004,48.7096,48.5809,48.5901,28012.0
2019-03-26 12:25:00,52.86,52.89,52.83,52.86,31898.0,48.5809,48.6085,48.5534,48.5809,31898.0
2019-03-26 12:30:00,52.87,52.92,52.87,52.88,27488.0,48.5901,48.6361,48.5901,48.5993,27488.0
2019-03-26 12:35:00,52.88,52.9,52.88,52.88,23361.0,48.5993,48.6177,48.5993,48.5993,23361.0
2019-03-26 12:40:00,52.88,52.89,52.84,52.87,37452.0,48.5993,48.6085,48.5626,48.5901,37452.0
2019-03-26 12:45:00,52.87,52.89,52.85,52.87,31143.0,48.5901,48.6085,48.5717,48.5901,31143.0
2019-03-26 12:50:00,52.89,52.9,52.87,52.89,27727.0,48.6085,48.6177,48.5901,48.6085,27727.0
2019-03-26 12:55:00,52.89,52.9,52.86,52.89,29929.0,48.6085,48.6177,48.5809,48.6085,29929.0
2019-03-26 13:00:00,52.89,52.9,52.86,52.89,24832.0,48.6085,48.6177,48.5809,48.6085,24832.0
2019-03-26 13:05:00,52.88,52.91,52.85,52.91,76770.0,48.5993,48.6269,48.5717,48.6269,76770.0
2019-03-26 13:10:00,52.9,52.94,52.89,52.92,26688.0,48.6177,48.6545,48.6085,48.6361,26688.0
2019-03-26 13:15:00,52.91,52.96,52.91,52.96,55450.0,48.6269,48.6728,48.6269,48.6728,55450.0
2019-03-26 13:20:00,52.96,52.96,52.89,52.91,33416.0,48.6728,48.6728,48.6085,48.6269,33416.0
2019-03-26 13:25:00,52.9,52.9,52.8,52.81,30706.0,48.6177,48.6177,48.5258,48.535,30706.0
2019-03-26 13:30:00,52.82,52.85,52.8,52.81,45443.0,48.5442,48.5717,48.5258,48.535,45443.0
2019-03-26 13:35:00,52.81,52.81,52.73,52.76,40047.0,48.535,48.535,48.4615,48.489,40047.0
2019-03-26 13:40:00,52.77,52.8,52.76,52.79,21778.0,48.4982,48.5258,48.489,48.5166,21778.0
2019-03-26 13:45:00,52.79,52.81,52.76,52.77,42908.0,48.5166,48.535,48.489,48.4982,42908.0
2019-03-26 13:50:00,52.77,52.78,52.72,52.72,28756.0,48.4982,48.5074,48.4523,48.4523,28756.0
2019-03-26 13:55:00,52.72,52.73,52.67,52.71,38510.0,48.4523,48.4615,48.4063,48.4431,38510.0
2019-03-26 14:00:00,52.71,52.75,52.7,52.74,30175.0,48.4431,48.4798,48.4339,48.4707,30175.0
2019-03-26 14:05:00,52.74,52.81,52.74,52.77,26427.0,48.4707,48.535,48.4707,48.4982,26427.0
2019-03-26 14:10:00,52.77,52.78,52.6,52.62,58826.0,48.4982,48.5074,48.342,48.3604,58826.0
2019-03-26 14:15:00,52.62,52.65,52.61,52.63,30113.0,48.3604,48.3879,48.3512,48.3696,30113.0
2019-03-26 14:20:00,52.63,52.7,52.62,52.69,44355.0,48.3696,48.4339,48.3604,48.4247,44355.0
2019-03-26 14:25:00,52.69,52.71,52.63,52.63,32446.0,48.4247,48.4431,48.3696,48.3696,32446.0
2019-03-26 14:30:00,52.63,52.65,52.6,52.65,36440.0,48.3696,48.3879,48.342,48.3879,36440.0
2019-03-26 14:35:00,52.64,52.7,52.63,52.7,27660.0,48.3787,48.4339,48.3696,48.4339,27660.0
2019-03-26 14:40:00,52.7,52.75,52.7,52.75,40185.0,48.4339,48.4798,48.4339,48.4798,40185.0
2019-03-26 14:45:00,52.75,52.77,52.73,52.73,28696.0,48.4798,48.4982,48.4615,48.4615,28696.0
2019-03-26 14:50:00,52.74,52.74,52.68,52.7,42527.0,48.4707,48.4707,48.4155,48.4339,42527.0
2019-03-26 14:55:00,52.7,52.8,52.69,52.8,28582.0,48.4339,48.5258,48.4247,48.5258,28582.0
2019-03-26 15:00:00,52.8,52.82,52.75,52.76,41152.0,48.5258,48.5442,48.4798,48.489,41152.0
2019-03-26 15:05:00,52.76,52.79,52.73,52.76,39224.0,48.489,48.5166,48.4615,48.489,39224.0
2019-03-26 15:10:00,52.76,52.78,52.73,52.74,33485.0,48.489,48.5074,48.4615,48.4707,33485.0
2019-03-26 15:15:00,52.74,52.78,52.72,52.73,40694.0,48.4707,48.5074,48.4523,48.4615,40694.0
2019-03-26 15:20:00,52.73,52.77,52.71,52.75,48479.0,48.4615,48.4982,48.4431,48.4798,48479.0
2019-03-26 15:25:00,52.76,52.76,52.69,52.7,61962.0,48.489,48.489,48.4247,48.4339,61962.0
2019-03-26 15:30:00,52.7,52.73,52.67,52.71,76103.0,48.4339,48.4615,48.4063,48.4431,76103.0
2019-03-26 15:35:00,52.71,52.74,52.68,52.69,57739.0,48.4431,48.4707,48.4155,48.4247,57739.0
2019-03-26 15:40:00,52.7,52.7,52.62,52.62,84409.0,48.4339,48.4339,48.3604,48.3604,84409.0
2019-03-26 15:45:00,52.63,52.74,52.61,52.72,97564.0,48.3696,48.4707,48.3512,48.4523,97564.0
2019-03-26 15:50:00,52.72,52.73,52.68,52.7,115408.0,48.4523,48.4615,48.4155,48.4339,115408.0
2019-03-26 15:55:00,52.7,52.85,52.69,52.84,257183.0,48.4339,48.5717,48.4247,48.5626,257183.0
2019-03-27 09:30:00,52.85,53.1,52.73,53.02,107888.0,48.5717,48.8015,48.4615,48.728,107888.0
2019-03-27 09:35:00,53.05,53.21,53.05,53.2,65996.0,48.7556,48.9026,48.7556,48.8934,65996.0
2019-03-27 09:40:00,53.19,53.31,53.12,53.15,80250.0,48.8842,48.9945,48.8199,48.8475,80250.0
2019-03-27 09:45:00,53.15,53.26,53.12,53.16,33956.0,48.8475,48.9486,48.8199,48.8567,33956.0
2019-03-27 09:50:00,53.17,53.2,53.1,53.1,37727.0,48.8658,48.8934,48.8015,48.8015,37727.0
2019-03-27 09:55:00,53.1,53.1,52.96,52.99,26485.0,48.8015,48.8015,48.6728,48.7004,26485.0
2019-03-27 10:00:00,53.0,53.02,52.97,52.98,22918.0,48.7096,48.728,48.682,48.6912,22918.0
2019-03-27 10:05:00,52.98,53.06,52.97,53.05,31655.0,48.6912,48.7647,48.682,48.7556,31655.0
2019-03-27 10:10:00,53.06,53.17,53.05,53.16,26624.0,48.7647,48.8658,48.7556,48.8567,26624.0
2019-03-27 10:15:00,53.16,53.18,53.11,53.18,29720.0,48.8567,48.875,48.8107,48.875,29720.0
2019-03-27 10:20:00,53.18,53.24,53.14,53.22,53049.0,48.875,48.9302,48.8383,48.9118,53049.0
2019-03-27 10:25:00,53.23,53.24,53.16,53.19,28491.0,48.921,48.9302,48.8567,48.8842,28491.0
2019-03-27 10:30:00,53.18,53.22,53.17,53.19,25204.0,48.875,48.9118,48.8658,48.8842,25204.0
2019-03-27 10:35:00,53.19,53.23,53.11,53.12,23799.0,48.8842,48.921,48.8107,48.8199,23799.0
2019-03-27 10:40:00,53.11,53.12,53.04,53.1,30549.0,48.8107,48.8199,48.7464,48.8015,30549.0
2019-03-27 10:45:00,53.1,53.13,53.04,53.08,38419.0,48.8015,48.8291,48.7464,48.7831,38419.0
2019-03-27 10:50:00,53.08,53.08,53.01,53.05,28832.0,48.7831,48.7831,48.7188,48.7556,28832.0
2019-03-27 10:55:00,53.05,53.07,53.02,53.05,35485.0,48.7556,48.7739,48.728,48.7556,35485.0
2019-03-27 11:00:00,53.05,53.08,53.03,53.05,34018.0,48.7556,48.7831,48.7372,48.7556,34018.0
2019-03-27 11:05:00,53.04,53.05,52.99,53.01,39509.0,48.7464,48.7556,48.7004,48.7188,39509.0
2019-03-27 11:10:00,53.01,53.04,52.91,52.91,33288.0,48.7188,48.7464,48.6269,48.6269,33288.0
2019-03-27 11:15:00,52.92,52.93,52.87,52.89,34865.0,48.6361,48.6453,48.5901,48.6085,34865.0
2019-03-27 11:20:00,52.88,52.93,52.88,52.9,27876.0,48.5993,48.6453,48.5993,48.6177,27876.0
2019-03-27 11:25:00,52.91,52.91,52.78,52.78,32323.0,48.6269,48.6269,48.5074,48.5074,32323.0
2019-03-27 11:30:00,52.78,52.84,52.68,52.68,111261.0,48.5074,48.5626,48.4155,48.4155,111261.0
2019-03-27 11:35:00,52.67,52.78,52.65,52.74,52388.0,48.4063,48.5074,48.3879,48.4707,52388.0
2019-03-27 11:40:00,52.74,52.77,52.61,52.61,63734.0,48.4707,48.4982,48.3512,48.3512,63734.0
2019-03-27 11:45:00,52.62,52.67,52.61,52.65,31098.0,48.3604,48.4063,48.3512,48.3879,31098.0
2019-03-27 11:50:00,52.65,52.72,52.63,52.68,52217.0,48.3879,48.4523,48.3696,48.4155,52217.0
2019-03-27 11:55:00,52.69,52.77,52.67,52.74,29125.0,48.4247,48.4982,48.4063,48.4707,29125.0
2019-03-27 12:00:00,52.74,52.77,52.7,52.77,30382.0,48.4707,48.4982,48.4339,48.4982,30382.0
2019-03-27 12:05:00,52.76,52.78,52.75,52.76,24990.0,48.489,48.5074,48.4798,48.489,24990.0
2019-03-27 12:10:00,52.75,52.78,52.71,52.72,33083.0,48.4798,48.5074,48.4431,48.4523,33083.0
2019-03-27 12:15:00,52.71,52.75,52.7,52.75,31885.0,48.4431,48.4798,48.4339,48.4798,31885.0
2019-03-27 12:20:00,52.76,52.84,52.76,52.84,40533.0,48.489,48.5626,48.489,48.5626,40533.0
2019-03-27 12:25:00,52.84,52.84,52.79,52.81,27999.0,48.5626,48.5626,48.5166,48.535,27999.0
2019-03-27 12:30:00,52.81,52.84,52.8,52.81,23249.0,48.535,48.5626,48.5258,48.535,23249.0
2019-03-27 12:35:00,52.81,52.82,52.78,52.8,35565.0,48.535,48.5442,48.5074,48.5258,35565.0
2019-03-27 12:40:00,52.8,52.8,52.73,52.8,18235.0,48.5258,48.5258,48.4615,48.5258,18235.0
2019-03-27 12:45:00,52.8,52.82,52.76,52.78,25704.0,48.5258,48.5442,48.489,48.5074,25704.0
2019-03-27 12:50:00,52.77,52.78,52.73,52.77,26642.0,48.4982,48.5074,48.4615,48.4982,26642.0
2019-03-27 12:55:00,52.77,52.79,52.75,52.76,17196.0,48.4982,48.5166,48.4798,48.489,17196.0
2019-03-27 13:00:00,52.75,52.76,52.71,52.72,18009.0,48.4798,48.489,48.4431,48.4523,18009.0
2019-03-27 13:05:00,52.73,52.79,52.72,52.73,53263.0,48.4615,48.5166,48.4523,48.4615,53263.0
2019-03-27 13:10:00,52.72,52.83,52.68,52.83,50316.0,48.4523,48.5534,48.4155,48.5534,50316.0
2019-03-27 13:15:00,52.84,52.88,52.82,52.84,115180.0,48.5626,48.5993,48.5442,48.5626,115180.0
2019-03-27 13:20:00,52.85,52.89,52.84,52.86,32010.0,48.5717,48.6085,48.5626,48.5809,32010.0
2019-03-27 13:25:00,52.86,52.89,52.85,52.87,23089.0,48.5809,48.6085,48.5717,48.5901,23089.0
2019-03-27 13:30:00,52.88,52.93,52.87,52.91,51802.0,48.5993,48.6453,48.5901,48.6269,51802.0
2019-03-27 13:35:00,52.91,52.94,52.9,52.93,24991.0,48.6269,48.6545,48.6177,48.6453,24991.0
2019-03-27 13:40:00,52.93,52.98,52.92,52.96,44761.0,48.6453,48.6912,48.6361,48.6728,44761.0
2019-03-27 13:45:00,52.97,53.0,52.94,52.95,25040.0,48.682,48.7096,48.6545,48.6637,25040.0
2019-03-27 13:50:00,52.95,52.99,52.92,52.98,28914.0,48.6637,48.7004,48.6361,48.6912,28914.0
2019-03-27 13:55:00,52.99,53.0,52.92,52.94,65046.0,48.7004,48.7096,48.6361,48.6545,65046.0
2019-03-27 14:00:00,52.95,53.0,52.94,52.99,41447.0,48.6637,48.7096,48.6545,48.7004,41447.0
2019-03-27 14:05:00,53.0,53.01,52.91,52.95,56010.0,48.7096,48.7188,48.6269,48.6637,56010.0
2019-03-27 14:10:00,52.95,52.99,52.93,52.97,32607.0,48.6637,48.7004,48.6453,48.682,32607.0
2019-03-27 14:15:00,52.97,52.98,52.94,52.96,27531.0,48.682,48.6912,48.6545,48.6728,27531.0
2019-03-27 14:20:00,52.97,52.97,52.89,52.91,29918.0,48.682,48.682,48.6085,48.6269,29918.0
2019-03-27 14:25:00,52.91,52.93,52.89,52.92,29101.0,48.6269,48.6453,48.6085,48.6361,29101.0
2019-03-27 14:30:00,52.92,52.99,52.92,52.96,32227.0,48.6361,48.7004,48.6361,48.6728,32227.0
2019-03-27 14:35:00,52.95,52.98,52.89,52.9,41178.0,48.6637,48.6912,48.6085,48.6177,41178.0
2019-03-27 14:40:00,52.9,52.94,52.89,52.9,28269.0,48.6177,48.6545,48.6085,48.6177,28269.0
2019-03-27 14:45:00,52.91,52.93,52.9,52.91,19796.0,48.6269,48.6453,48.6177,48.6269,19796.0
2019-03-27 14:50:00,52.9,52.96,52.9,52.94,34263.0,48.6177,48.6728,48.6177,48.6545,34263.0
2019-03-27 14:55:00,52.95,52.98,52.9,52.93,25292.0,48.6637,48.6912,48.6177,48.6453,25292.0
2019-03-27 15:00:00,52.93,52.96,52.91,52.96,23062.0,48.6453,48.6728,48.6269,48.6728,23062.0
2019-03-27 15:05:00,52.96,52.98,52.94,52.94,31402.0,48.6728,48.6912,48.6545,48.6545,31402.0
2019-03-27 15:10:00,52.95,52.99,52.93,52.95,33003.0,48.6637,48.7004,48.6453,48.6637,33003.0
2019-03-27 15:15:00,52.95,52.97,52.94,52.95,21766.0,48.6637,48.682,48.6545,48.6637,21766.0
2019-03-27 15:20:00,52.95,52.98,52.92,52.92,38523.0,48.6637,48.6912,48.6361,48.6361,38523.0
2019-03-27 15:25:00,52.93,53.01,52.92,53.01,38403.0,48.6453,48.7188,48.6361,48.7188,38403.0
2019-03-27 15:30:00,53.01,53.12,53.01,53.1,65124.0,48.7188,48.8199,48.7188,48.8015,65124.0
2019-03-27 15:35:00,53.1,53.12,53.06,53.12,45016.0,48.8015,48.8199,48.7647,48.8199,45016.0
2019-03-27 15:40:00,53.12,53.15,53.09,53.1,67211.0,48.8199,48.8475,48.7923,48.8015,67211.0
2019-03-27 15:45:00,53.11,53.14,53.08,53.09,86594.0,48.8107,48.8383,48.7831,48.7923,86594.0
2019-03-27 15:50:00,53.09,53.11,53.01,53.03,120465.0,48.7923,48.8107,48.7188,48.7372,120465.0
2019-03-27 15:55:00,53.02,53.07,52.98,53.06,397699.0,48.728,48.7739,48.6912,48.7647,397699.0
2019-03-28 09:30:00,53.33,53.51,53.11,53.13,179681.0,49.0129,49.1783,48.8107,48.8291,179681.0
2019-03-28 09:35:00,53.15,53.36,53.14,53.35,56828.0,48.8475,49.0405,48.8383,49.0313,56828.0
2019-03-28 09:40:00,53.36,53.41,53.24,53.28,50954.0,49.0405,49.0864,48.9302,48.9669,50954.0
2019-03-28 09:45:00,53.29,53.29,53.19,53.25,36216.0,48.9761,48.9761,48.8842,48.9394,36216.0
2019-03-28 09:50:00,53.24,53.28,53.2,53.25,104202.0,48.9302,48.9669,48.8934,48.9394,104202.0
2019-03-28 09:55:00,53.24,53.27,53.22,53.27,39586.0,48.9302,48.9577,48.9118,48.9577,39586.0
2019-03-28 10:00:00,53.27,53.34,53.26,53.3,84760.0,48.9577,49.0221,48.9486,48.9853,84760.0
2019-03-28 10:05:00,53.31,53.32,53.27,53.27,48254.0,48.9945,49.0037,48.9577,48.9577,48254.0
2019-03-28 10:10:00,53.28,53.32,53.27,53.32,59411.0,48.9669,49.0037,48.9577,49.0037,59411.0
2019-03-28 10:15:00,53.31,53.32,53.26,53.29,49305.0,48.9945,49.0037,48.9486,48.9761,49305.0
2019-03-28 10:20:00,53.3,53.31,53.24,53.25,30872.0,48.9853,48.9945,48.9302,48.9394,30872.0
2019-03-28 10:25:00,53.25,53.26,53.2,53.22,78135.0,48.9394,48.9486,48.8934,48.9118,78135.0
2019-03-28 10:30:00,53.22,53.28,53.2,53.23,48671.0,48.9118,48.9669,48.8934,48.921,48671.0
2019-03-28 10:35:00,53.23,53.24,53.1,53.1,33790.0,48.921,48.9302,48.8015,48.8015,33790.0
2019-03-28 10:40:00,53.1,53.26,53.1,53.21,43392.0,48.8015,48.9486,48.8015,48.9026,43392.0
2019-03-28 10:45:00,53.22,53.23,53.13,53.15,31898.0,48.9118,48.921,48.8291,48.8475,31898.0
2019-03-28 10:50:00,53.16,53.17,53.12,53.16,64215.0,48.8567,48.8658,48.8199,48.8567,64215.0
2019-03-28 10:55:00,53.15,53.23,53.14,53.23,48967.0,48.8475,48.921,48.8383,48.921,48967.0
2019-03-28 11:00:00,53.23,53.23,53.13,53.14,41176.0,48.921,48.921,48.8291,48.8383,41176.0
2019-03-28 11:05:00,53.14,53.15,53.08,53.1,37987.0,48.8383,48.8475,48.7831,48.8015,37987.0
2019-03-28 11:10:00,53.09,53.13,53.06,53.1,45955.0,48.7923,48.8291,48.7647,48.8015,45955.0
2019-03-28 11:15:00,53.1,53.11,53.06,53.07,25765.0,48.8015,48.8107,48.7647,48.7739,25765.0
2019-03-28 11:20:00,53.07,53.1,53.02,53.04,111300.0,48.7739,48.8015,48.728,48.7464,111300.0
2019-03-28 11:25:00,53.05,53.06,53.0,53.01,34916.0,48.7556,48.7647,48.7096,48.7188,34916.0
2019-03-28 11:30:00,53.01,53.04,52.97,53.03,37259.0,48.7188,48.7464,48.682,48.7372,37259.0
2019-03-28 11:35:00,53.02,53.03,52.98,53.02,25377.0,48.728,48.7372,48.6912,48.728,25377.0
2019-03-28 11:40:00,53.02,53.03,52.98,53.01,22613.0,48.728,48.7372,48.6912,48.7188,22613.0
2019-03-28 11:45:00,53.01,53.15,52.98,53.13,37956.0,48.7188,48.8475,48.6912,48.8291,37956.0
2019-03-28 11:50:00,53.13,53.16,53.09,53.1,35707.0,48.8291,48.8567,48.7923,48.8015,35707.0
2019-03-28 11:55:00,53.1,53.13,53.07,53.1,31095.0,48.8015,48.8291,48.7739,48.8015,31095.0
2019-03-28 12:00:00,53.09,53.11,53.07,53.08,32039.0,48.7923,48.8107,48.7739,48.7831,32039.0
2019-03-28 12:05:00,53.09,53.13,53.06,53.08,25133.0,48.7923,48.8291,48.7647,48.7831,25133.0
2019-03-28 12:10:00,53.08,53.08,52.95,52.97,68123.0,48.7831,48.7831,48.6637,48.682,68123.0
2019-03-28 12:15:00,52.97,53.0,52.94,53.0,21089.0,48.682,48.7096,48.6545,48.7096,21089.0
2019-03-28 12:20:00,53.0,53.05,53.0,53.03,24955.0,48.7096,48.7556,48.7096,48.7372,24955.0
2019-03-28 12:25:00,53.02,53.03,52.98,53.01,20577.0,48.728,48.7372,48.6912,48.7188,20577.0
2019-03-28 12:30:00,53.01,53.03,52.99,52.99,18380.0,48.7188,48.7372,48.7004,48.7004,18380.0
2019-03-28 12:35:00,52.99,53.02,52.98,53.01,19674.0,48.7004,48.728,48.6912,48.7188,19674.0
2019-03-28 12:40:00,53.02,53.07,53.01,53.05,29931.0,48.728,48.7739,48.7188,48.7556,29931.0
2019-03-28 12:45:00,53.04,53.04,53.0,53.02,14296.0,48.7464,48.7464,48.7096,48.728,14296.0
2019-03-28 12:50:00,53.02,53.08,53.01,53.08,20050.0,48.728,48.7831,48.7188,48.7831,20050.0
2019-03-28 12:55:00,53.08,53.11,53.06,53.1,23938.0,48.7831,48.8107,48.7647,48.8015,23938.0
2019-03-28 13:00:00,53.1,53.14,53.09,53.12,15466.0,48.8015,48.8383,48.7923,48.8199,15466.0
2019-03-28 13:05:00,53.12,53.12,53.08,53.1,37824.0,48.8199,48.8199,48.7831,48.8015,37824.0
2019-03-28 13:10:00,53.1,53.14,53.09,53.12,18754.0,48.8015,48.8383,48.7923,48.8199,18754.0
2019-03-28 13:15:00,53.11,53.16,53.1,53.13,28406.0,48.8107,48.8567,48.8015,48.8291,28406.0
2019-03-28 13:20:00,53.13,53.16,53.12,53.13,17966.0,48.8291,48.8567,48.8199,48.8291,17966.0
2019-03-28 13:25:00,53.14,53.14,53.09,53.11,290661.0,48.8383,48.8383,48.7923,48.8107,290661.0
2019-03-28 13:30:00,53.1,53.15,53.09,53.14,33566.0,48.8015,48.8475,48.7923,48.8383,33566.0
2019-03-28 13:35:00,53.14,53.17,53.11,53.15,24719.0,48.8383,48.8658,48.8107,48.8475,24719.0
2019-03-28 13:40:00,53.15,53.18,53.14,53.16,10955.0,48.8475,48.875,48.8383,48.8567,10955.0
2019-03-28 13:45:00,53.17,53.17,53.11,53.12,25843.0,48.8658,48.8658,48.8107,48.8199,25843.0
2019-03-28 13:50:00,53.12,53.15,53.11,53.14,17063.0,48.8199,48.8475,48.8107,48.8383,17063.0
2019-03-28 13:55:00,53.15,53.19,53.14,53.19,18715.0,48.8475,48.8842,48.8383,48.8842,18715.0
2019-03-28 14:00:00,53.19,53.2,53.15,53.17,51446.0,48.8842,48.8934,48.8475,48.8658,51446.0
2019-03-28 14:05:00,53.17,53.19,53.14,53.14,28259.0,48.8658,48.8842,48.8383,48.8383,28259.0
2019-03-28 14:10:00,53.14,53.17,53.13,53.16,45826.0,48.8383,48.8658,48.8291,48.8567,45826.0
2019-03-28 14:15:00,53.17,53.18,53.16,53.17,18881.0,48.8658,48.875,48.8567,48.8658,18881.0
2019-03-28 14:20:00,53.17,53.18,53.15,53.18,25657.0,48.8658,48.875,48.8475,48.875,25657.0
2019-03-28 14:25:00,53.19,53.2,53.17,53.19,27026.0,48.8842,48.8934,48.8658,48.8842,27026.0
2019-03-28 14:30:00,53.18,53.19,53.12,53.12,27001.0,48.875,48.8842,48.8199,48.8199,27001.0
2019-03-28 14:35:00,53.12,53.15,53.12,53.12,22131.0,48.8199,48.8475,48.8199,48.8199,22131.0
2019-03-28 14:40:00,53.13,53.16,53.13,53.14,38662.0,48.8291,48.8567,48.8291,48.8383,38662.0
2019-03-28 14:45:00,53.14,53.15,53.11,53.13,32359.0,48.8383,48.8475,48.8107,48.8291,32359.0
2019-03-28 14:50:00,53.13,53.15,53.09,53.13,29763.0,48.8291,48.8475,48.7923,48.8291,29763.0
2019-03-28 14:55:00,53.13,53.15,53.1,53.14,23250.0,48.8291,48.8475,48.8015,48.8383,23250.0
2019-03-28 15:00:00,53.14,53.2,53.12,53.16,31648.0,48.8383,48.8934,48.8199,48.8567,31648.0
2019-03-28 15:05:00,53.16,53.16,53.12,53.14,22645.0,48.8567,48.8567,48.8199,48.8383,22645.0
2019-03-28 15:10:00,53.14,53.16,53.13,53.15,19073.0,48.8383,48.8567,48.8291,48.8475,19073.0
2019-03-28 15:15:00,53.16,53.16,53.12,53.12,23107.0,48.8567,48.8567,48.8199,48.8199,23107.0
2019-03-28 15:20:00,53.12,53.13,53.08,53.11,55860.0,48.8199,48.8291,48.7831,48.8107,55860.0
2019-03-28 15:25:00,53.12,53.17,53.09,53.11,39748.0,48.8199,48.8658,48.7923,48.8107,39748.0
2019-03-28 15:30:00,53.11,53.13,53.08,53.09,46221.0,48.8107,48.8291,48.7831,48.7923,46221.0
2019-03-28 15:35:00,53.09,53.14,53.07,53.1,71967.0,48.7923,48.8383,48.7739,48.8015,71967.0
2019-03-28 15:40:00,53.1,53.13,53.07,53.12,48091.0,48.8015,48.8291,48.7739,48.8199,48091.0
2019-03-28 15:45:00,53.12,53.14,53.05,53.05,67691.0,48.8199,48.8383,48.7556,48.7556,67691.0
2019-03-28 15:50:00,53.05,53.1,53.04,53.07,108920.0,48.7556,48.8015,48.7464,48.7739,108920.0
2019-03-28 15:55:00,53.07,53.15,53.03,53.06,321518.0,48.7739,48.8475,48.7372,48.7647,321518.0
2019-03-29 09:30:00,53.17,53.21,53.01,53.08,105878.0,48.8658,48.9026,48.7188,48.7831,105878.0
2019-03-29 09:35:00,53.09,53.14,53.02,53.08,54760.0,48.7923,48.8383,48.728,48.7831,54760.0
2019-03-29 09:40:00,53.08,53.16,53.03,53.15,44787.0,48.7831,48.8567,48.7372,48.8475,44787.0
2019-03-29 09:45:00,53.16,53.16,52.99,53.01,40125.0,48.8567,48.8567,48.7004,48.7188,40125.0
2019-03-29 09:50:00,53.01,53.01,52.93,52.99,56834.0,48.7188,48.7188,48.6453,48.7004,56834.0
2019-03-29 09:55:00,52.98,53.01,52.9,52.97,66840.0,48.6912,48.7188,48.6177,48.682,66840.0
2019-03-29 10:00:00,52.97,52.99,52.9,52.98,47915.0,48.682,48.7004,48.6177,48.6912,47915.0
2019-03-29 10:05:00,52.99,53.01,52.93,52.93,41398.0,48.7004,48.7188,48.6453,48.6453,41398.0
2019-03-29 10:10:00,52.94,53.02,52.91,52.98,57282.0,48.6545,48.728,48.6269,48.6912,57282.0
2019-03-29 10:15:00,52.98,53.04,52.96,53.04,67369.0,48.6912,48.7464,48.6728,48.7464,67369.0
2019-03-29 10:20:00,53.04,53.05,52.97,53.01,45575.0,48.7464,48.7556,48.682,48.7188,45575.0
2019-03-29 10:25:00,53.02,53.1,53.02,53.1,30098.0,48.728,48.8015,48.728,48.8015,30098.0
2019-03-29 10:30:00,53.1,53.17,53.07,53.15,32848.0,48.8015,48.8658,48.7739,48.8475,32848.0
2019-03-29 10:35:00,53.15,53.22,53.14,53.2,39542.0,48.8475,48.9118,48.8383,48.8934,39542.0
2019-03-29 10:40:00,53.21,53.26,53.14,53.16,88121.0,48.9026,48.9486,48.8383,48.8567,88121.0
2019-03-29 10:45:00,53.15,53.16,53.1,53.11,59993.0,48.8475,48.8567,48.8015,48.8107,59993.0
2019-03-29 10:50:00,53.11,53.14,53.07,53.09,46032.0,48.8107,48.8383,48.7739,48.7923,46032.0
2019-03-29 10:55:00,53.09,53.16,53.08,53.13,32768.0,48.7923,48.8567,48.7831,48.8291,32768.0
2019-03-29 11:00:00,53.13,53.21,53.12,53.17,38798.0,48.8291,48.9026,48.8199,48.8658,38798.0
2019-03-29 11:05:00,53.16,53.18,53.12,53.14,37499.0,48.8567,48.875,48.8199,48.8383,37499.0
2019-03-29 11:10:00,53.14,53.16,53.11,53.12,33920.0,48.8383,48.8567,48.8107,48.8199,33920.0
2019-03-29 11:15:00,53.12,53.2,53.11,53.18,40694.0,48.8199,48.8934,48.8107,48.875,40694.0
2019-03-29 11:20:00,53.18,53.19,53.13,53.15,23754.0,48.875,48.8842,48.8291,48.8475,23754.0
2019-03-29 11:25:00,53.16,53.18,53.14,53.15,32935.0,48.8567,48.875,48.8383,48.8475,32935.0
2019-03-29 11:30:00,53.15,53.2,53.12,53.15,57294.0,48.8475,48.8934,48.8199,48.8475,57294.0
2019-03-29 11:35:00,53.16,53.21,53.14,53.21,24755.0,48.8567,48.9026,48.8383,48.9026,24755.0
2019-03-29 11:40:00,53.2,53.26,53.19,53.2,51715.0,48.8934,48.9486,48.8842,48.8934,51715.0
2019-03-29 11:45:00,53.2,53.26,53.2,53.22,36510.0,48.8934,48.9486,48.8934,48.9118,36510.0
2019-03-29 11:50:00,53.23,53.29,53.22,53.24,43824.0,48.921,48.9761,48.9118,48.9302,43824.0
2019-03-29 11:55:00,53.25,53.26,53.22,53.23,53542.0,48.9394,48.9486,48.9118,48.921,53542.0
2019-03-29 12:00:00,53.23,53.23,53.14,53.16,32773.0,48.921,48.921,48.8383,48.8567,32773.0
2019-03-29 12:05:00,53.16,53.16,53.09,53.13,30727.0,48.8567,48.8567,48.7923,48.8291,30727.0
2019-03-29 12:10:00,53.12,53.18,53.11,53.12,39817.0,48.8199,48.875,48.8107,48.8199,39817.0
2019-03-29 12:15:00,53.12,53.15,53.1,53.14,25257.0,48.8199,48.8475,48.8015,48.8383,25257.0
2019-03-29 12:20:00,53.14,53.19,53.14,53.19,13299.0,48.8383,48.8842,48.8383,48.8842,13299.0
2019-03-29 12:25:00,53.19,53.24,53.18,53.22,32231.0,48.8842,48.9302,48.875,48.9118,32231.0
2019-03-29 12:30:00,53.22,53.24,53.21,53.22,25403.0,48.9118,48.9302,48.9026,48.9118,25403.0
2019-03-29 12:35:00,53.23,53.28,53.22,53.26,31152.0,48.921,48.9669,48.9118,48.9486,31152.0
2019-03-29 12:40:00,53.27,53.28,53.2,53.21,23121.0,48.9577,48.9669,48.8934,48.9026,23121.0
2019-03-29 12:45:00,53.22,53.22,53.18,53.2,22942.0,48.9118,48.9118,48.875,48.8934,22942.0
2019-03-29 12:50:00,53.2,53.21,53.13,53.16,73267.0,48.8934,48.9026,48.8291,48.8567,73267.0
2019-03-29 12:55:00,53.16,53.21,53.13,53.21,57385.0,48.8567,48.9026,48.8291,48.9026,57385.0
2019-03-29 13:00:00,53.21,53.22,53.17,53.2,20954.0,48.9026,48.9118,48.8658,48.8934,20954.0
2019-03-29 13:05:00,53.19,53.23,53.18,53.23,30139.0,48.8842,48.921,48.875,48.921,30139.0
2019-03-29 13:10:00,53.23,53.25,53.22,53.23,25918.0,48.921,48.9394,48.9118,48.921,25918.0
2019-03-29 13:15:00,53.23,53.24,53.19,53.19,22882.0,48.921,48.9302,48.8842,48.8842,22882.0
2019-03-29 13:20:00,53.19,53.2,53.16,53.17,28794.0,48.8842,48.8934,48.8567,48.8658,28794.0
2019-03-29 13:25:00,53.17,53.21,53.16,53.21,25707.0,48.8658,48.9026,48.8567,48.9026,25707.0
2019-03-29 13:30:00,53.2,53.21,53.12,53.13,71703.0,48.8934,48.9026,48.8199,48.8291,71703.0
2019-03-29 13:35:00,53.13,53.14,53.1,53.12,28598.0,48.8291,48.8383,48.8015,48.8199,28598.0
2019-03-29 13:40:00,53.13,53.17,53.11,53.16,23451.0,48.8291,48.8658,48.8107,48.8567,23451.0
2019-03-29 13:45:00,53.16,53.17,53.08,53.09,68790.0,48.8567,48.8658,48.7831,48.7923,68790.0
2019-03-29 13:50:00,53.09,53.09,53.04,53.09,49226.0,48.7923,48.7923,48.7464,48.7923,49226.0
2019-03-29 13:55:00,53.09,53.09,53.04,53.05,48719.0,48.7923,48.7923,48.7464,48.7556,48719.0
2019-03-29 14:00:00,53.05,53.16,53.03,53.13,56872.0,48.7556,48.8567,48.7372,48.8291,56872.0
2019-03-29 14:05:00,53.14,53.15,53.09,53.1,34831.0,48.8383,48.8475,48.7923,48.8015,34831.0
2019-03-29 14:10:00,53.09,53.15,53.07,53.14,39888.0,48.7923,48.8475,48.7739,48.8383,39888.0
2019-03-29 14:15:00,53.14,53.15,53.06,53.08,37959.0,48.8383,48.8475,48.7647,48.7831,37959.0
2019-03-29 14:20:00,53.08,53.09,53.04,53.09,20864.0,48.7831,48.7923,48.7464,48.7923,20864.0
2019-03-29 14:25:00,53.09,53.13,53.07,53.13,27735.0,48.7923,48.8291,48.7739,48.8291,27735.0
2019-03-29 14:30:00,53.13,53.15,53.12,53.13,28543.0,48.8291,48.8475,48.8199,48.8291,28543.0
2019-03-29 14:35:00,53.13,53.14,53.06,53.06,34340.0,48.8291,48.8383,48.7647,48.7647,34340.0
2019-03-29 14:40:00,53.07,53.08,53.02,53.03,47731.0,48.7739,48.7831,48.728,48.7372,47731.0
2019-03-29 14:45:00,53.04,53.14,53.03,53.14,39738.0,48.7464,48.8383,48.7372,48.8383,39738.0
2019-03-29 14:50:00,53.13,53.24,53.13,53.24,54085.0,48.8291,48.9302,48.8291,48.9302,54085.0
2019-03-29 14:55:00,53.24,53.26,53.2,53.22,55328.0,48.9302,48.9486,48.8934,48.9118,55328.0
2019-03-29 15:00:00,53.23,53.25,53.2,53.2,66007.0,48.921,48.9394,48.8934,48.8934,66007.0
2019-03-29 15:05:00,53.19,53.2,53.15,53.16,35435.0,48.8842,48.8934,48.8475,48.8567,35435.0
2019-03-29 15:10:00,53.17,53.2,53.14,53.14,29552.0,48.8658,48.8934,48.8383,48.8383,29552.0
2019-03-29 15:15:00,53.14,53.15,53.11,53.11,37716.0,48.8383,48.8475,48.8107,48.8107,37716.0
2019-03-29 15:20:00,53.12,53.17,53.1,53.11,62681.0,48.8199,48.8658,48.8015,48.8107,62681.0
2019-03-29 15:25:00,53.11,53.14,53.09,53.09,55616.0,48.8107,48.8383,48.7923,48.7923,55616.0
2019-03-29 15:30:00,53.09,53.11,53.03,53.11,83064.0,48.7923,48.8107,48.7372,48.8107,83064.0
2019-03-29 15:35:00,53.11,53.13,53.07,53.13,67929.0,48.8107,48.8291,48.7739,48.8291,67929.0
2019-03-29 15:40:00,53.13,53.17,53.12,53.15,73384.0,48.8291,48.8658,48.8199,48.8475,73384.0
2019-03-29 15:45:00,53.16,53.18,53.09,53.13,119564.0,48.8567,48.875,48.7923,48.8291,119564.0
2019-03-29 15:50:00,53.13,53.22,53.08,53.11,153950.0,48.8291,48.9118,48.7831,48.8107,153950.0
2019-03-29 15:55:00,53.12,53.24,53.12,53.23,439689.0,48.8199,48.9302,48.8199,48.921,439689.0
2019-04-01 09:30:00,53.56,53.56,53.16,53.3,160618.0,49.2243,49.2243,48.8567,48.9853,160618.0
2019-04-01 09:35:00,53.3,53.3,53.15,53.26,61540.0,48.9853,48.9853,48.8475,48.9486,61540.0
2019-04-01 09:40:00,53.27,53.34,53.18,53.29,72781.0,48.9577,49.0221,48.875,48.9761,72781.0
2019-04-01 09:45:00,53.31,53.34,53.21,53.28,56262.0,48.9945,49.0221,48.9026,48.9669,56262.0
2019-04-01 09:50:00,53.29,53.32,53.19,53.24,48905.0,48.9761,49.0037,48.8842,48.9302,48905.0
2019-04-01 09:55:00,53.26,53.27,53.13,53.13,48837.0,48.9486,48.9577,48.8291,48.8291,48837.0
2019-04-01 10:00:00,53.14,53.24,53.13,53.2,41361.0,48.8383,48.9302,48.8291,48.8934,41361.0
2019-04-01 10:05:00,53.21,53.22,53.14,53.14,48370.0,48.9026,48.9118,48.8383,48.8383,48370.0
2019-04-01 10:10:00,53.13,53.21,53.13,53.18,33692.0,48.8291,48.9026,48.8291,48.875,33692.0
2019-04-01 10:15:00,53.19,53.24,53.17,53.18,24132.0,48.8842,48.9302,48.8658,48.875,24132.0
2019-04-01 10:20:00,53.18,53.21,53.16,53.16,26627.0,48.875,48.9026,48.8567,48.8567,26627.0
2019-04-01 10:25:00,53.17,53.2,53.13,53.16,26523.0,48.8658,48.8934,48.8291,48.8567,26523.0
2019-04-01 10:30:00,53.16,53.19,53.13,53.15,29615.0,48.8567,48.8842,48.8291,48.8475,29615.0
2019-04-01 10:35:00,53.14,53.16,53.06,53.1,31266.0,48.8383,48.8567,48.7647,48.8015,31266.0
2019-04-01 10:40:00,53.1,53.17,53.1,53.14,21445.0,48.8015,48.8658,48.8015,48.8383,21445.0
2019-04-01 10:45:00,53.13,53.15,53.09,53.14,42213.0,48.8291,48.8475,48.7923,48.8383,42213.0
2019-04-01 10:50:00,53.15,53.15,53.03,53.04,32138.0,48.8475,48.8475,48.7372,48.7464,32138.0
2019-04-01 10:55:00,53.03,53.13,53.02,53.13,43186.0,48.7372,48.8291,48.728,48.8291,43186.0
2019-04-01 11:00:00,53.13,53.22,53.11,53.16,117603.0,48.8291,48.9118,48.8107,48.8567,117603.0
2019-04-01 11:05:00,53.16,53.17,53.09,53.11,61151.0,48.8567,48.8658,48.7923,48.8107,61151.0
2019-04-01 11:10:00,53.1,53.12,53.04,53.07,42517.0,48.8015,48.8199,48.7464,48.7739,42517.0
2019-04-01 11:15:00,53.06,53.11,53.04,53.09,52087.0,48.7647,48.8107,48.7464,48.7923,52087.0
2019-04-01 11:20:00,53.08,53.14,53.07,53.12,32091.0,48.7831,48.8383,48.7739,48.8199,32091.0
2019-04-01 11:25:00,53.11,53.18,53.1,53.16,22327.0,48.8107,48.875,48.8015,48.8567,22327.0
2019-04-01 11:30:00,53.15,53.16,53.11,53.13,32109.0,48.8475,48.8567,48.8107,48.8291,32109.0
2019-04-01 11:35:00,53.14,53.16,53.08,53.1,23494.0,48.8383,48.8567,48.7831,48.8015,23494.0
2019-04-01 11:40:00,53.1,53.14,53.04,53.04,27038.0,48.8015,48.8383,48.7464,48.7464,27038.0
2019-04-01 11:45:00,53.05,53.08,53.0,53.0,46499.0,48.7556,48.7831,48.7096,48.7096,46499.0
2019-04-01 11:50:00,53.0,53.06,52.99,53.06,28698.0,48.7096,48.7647,48.7004,48.7647,28698.0
2019-04-01 11:55:00,53.07,53.16,53.06,53.12,29051.0,48.7739,48.8567,48.7647,48.8199,29051.0
2019-04-01 12:00:00,53.12,53.15,53.11,53.12,17918.0,48.8199,48.8475,48.8107,48.8199,17918.0
2019-04-01 12:05:00,53.12,53.12,53.06,53.08,32742.0,48.8199,48.8199,48.7647,48.7831,32742.0
2019-04-01 12:10:00,53.08,53.13,53.07,53.1,33191.0,48.7831,48.8291,48.7739,48.8015,33191.0
2019-04-01 12:15:00,53.1,53.14,53.09,53.13,23676.0,48.8015,48.8383,48.7923,48.8291,23676.0
2019-04-01 12:20:00,53.13,53.19,53.12,53.18,28967.0,48.8291,48.8842,48.8199,48.875,28967.0
2019-04-01 12:25:00,53.17,53.17,53.12,53.14,27523.0,48.8658,48.8658,48.8199,48.8383,27523.0
2019-04-01 12:30:00,53.14,53.17,53.13,53.15,21197.0,48.8383,48.8658,48.8291,48.8475,21197.0
2019-04-01 12:35:00,53.15,53.15,53.12,53.14,24258.0,48.8475,48.8475,48.8199,48.8383,24258.0
2019-04-01 12:40:00,53.14,53.18,53.13,53.18,20268.0,48.8383,48.875,48.8291,48.875,20268.0
2019-04-01 12:45:00,53.18,53.18,53.16,53.16,47846.0,48.875,48.875,48.8567,48.8567,47846.0
2019-04-01 12:50:00,53.17,53.24,53.14,53.23,32629.0,48.8658,48.9302,48.8383,48.921,32629.0
2019-04-01 12:55:00,53.24,53.27,53.21,53.23,48456.0,48.9302,48.9577,48.9026,48.921,48456.0
2019-04-01 13:00:00,53.24,53.27,53.23,53.24,22643.0,48.9302,48.9577,48.921,48.9302,22643.0
2019-04-01 13:05:00,53.24,53.27,53.23,53.26,28845.0,48.9302,48.9577,48.921,48.9486,28845.0
2019-04-01 13:10:00,53.27,53.27,53.24,53.25,18691.0,48.9577,48.9577,48.9302,48.9394,18691.0
2019-04-01 13:15:00,53.26,53.3,53.21,53.22,48414.0,48.9486,48.9853,48.9026,48.9118,48414.0
2019-04-01 13:20:00,53.22,53.24,53.19,53.2,40043.0,48.9118,48.9302,48.8842,48.8934,40043.0
2019-04-01 13:25:00,53.21,53.23,53.18,53.22,37053.0,48.9026,48.921,48.875,48.9118,37053.0
2019-04-01 13:30:00,53.22,53.28,53.2,53.26,35492.0,48.9118,48.9669,48.8934,48.9486,35492.0
2019-04-01 13:35:00,53.26,53.27,53.23,53.23,41842.0,48.9486,48.9577,48.921,48.921,41842.0
2019-04-01 13:40:00,53.23,53.27,53.23,53.26,30496.0,48.921,48.9577,48.921,48.9486,30496.0
2019-04-01 13:45:00,53.26,53.29,53.24,53.25,18443.0,48.9486,48.9761,48.9302,48.9394,18443.0
2019-04-01 13:50:00,53.25,53.3,53.25,53.3,29703.0,48.9394,48.9853,48.9394,48.9853,29703.0
2019-04-01 13:55:00,53.3,53.31,53.27,53.3,27211.0,48.9853,48.9945,48.9577,48.9853,27211.0
2019-04-01 14:00:00,53.3,53.34,53.29,53.31,39386.0,48.9853,49.0221,48.9761,48.9945,39386.0
2019-04-01 14:05:00,53.3,53.34,53.29,53.33,56436.0,48.9853,49.0221,48.9761,49.0129,56436.0
2019-04-01 14:10:00,53.33,53.33,53.26,53.27,69908.0,49.0129,49.0129,48.9486,48.9577,69908.0
2019-04-01 14:15:00,53.26,53.28,53.24,53.24,23384.0,48.9486,48.9669,48.9302,48.9302,23384.0
2019-04-01 14:20:00,53.23,53.24,53.18,53.23,31054.0,48.921,48.9302,48.875,48.921,31054.0
2019-04-01 14:25:00,53.24,53.24,53.19,53.2,41942.0,48.9302,48.9302,48.8842,48.8934,41942.0
2019-04-01 14:30:00,53.21,53.28,53.2,53.27,47895.0,48.9026,48.9669,48.8934,48.9577,47895.0
2019-04-01 14:35:00,53.27,53.27,53.22,53.24,29600.0,48.9577,48.9577,48.9118,48.9302,29600.0
2019-04-01 14:40:00,53.24,53.26,53.23,53.24,25099.0,48.9302,48.9486,48.921,48.9302,25099.0
2019-04-01 14:45:00,53.24,53.26,53.21,53.23,29408.0,48.9302,48.9486,48.9026,48.921,29408.0
2019-04-01 14:50:00,53.23,53.24,53.16,53.22,44873.0,48.921,48.9302,48.8567,48.9118,44873.0
2019-04-01 14:55:00,53.22,53.27,53.22,53.24,25163.0,48.9118,48.9577,48.9118,48.9302,25163.0
2019-04-01 15:00:00,53.23,53.23,53.16,53.17,40020.0,48.921,48.921,48.8567,48.8658,40020.0
2019-04-01 15:05:00,53.18,53.2,53.13,53.16,36812.0,48.875,48.8934,48.8291,48.8567,36812.0
2019-04-01 15:10:00,53.16,53.17,53.11,53.13,47218.0,48.8567,48.8658,48.8107,48.8291,47218.0
2019-04-01 15:15:00,53.13,53.15,53.12,53.15,42580.0,48.8291,48.8475,48.8199,48.8475,42580.0
2019-04-01 15:20:00,53.15,53.2,53.13,53.2,33994.0,48.8475,48.8934,48.8291,48.8934,33994.0
2019-04-01 15:25:00,53.2,53.2,53.15,53.16,51161.0,48.8934,48.8934,48.8475,48.8567,51161.0
2019-04-01 15:30:00,53.16,53.19,53.14,53.15,70106.0,48.8567,48.8842,48.8383,48.8475,70106.0
2019-04-01 15:35:00,53.16,53.19,53.15,53.19,34460.0,48.8567,48.8842,48.8475,48.8842,34460.0
2019-04-01 15:40:00,53.19,53.2,53.15,53.19,67781.0,48.8842,48.8934,48.8475,48.8842,67781.0
2019-04-01 15:45:00,53.2,53.21,53.15,53.16,105187.0,48.8934,48.9026,48.8475,48.8567,105187.0
2019-04-01 15:50:00,53.16,53.21,53.15,53.2,128544.0,48.8567,48.9026,48.8475,48.8934,128544.0
2019-04-01 15:55:00,53.21,53.25,53.17,53.19,368716.0,48.9026,48.9394,48.8658,48.8842,368716.0
2019-04-02 09:30:00,53.21,53.34,53.01,53.07,73312.0,48.9026,49.0221,48.7188,48.7739,73312.0
2019-04-02 09:35:00,53.07,53.18,53.02,53.11,50364.0,48.7739,48.875,48.728,48.8107,50364.0
2019-04-02 09:40:00,53.12,53.12,52.96,53.01,41377.0,48.8199,48.8199,48.6728,48.7188,41377.0
2019-04-02 09:45:00,53.0,53.25,53.0,53.19,92416.0,48.7096,48.9394,48.7096,48.8842,92416.0
2019-04-02 09:50:00,53.19,53.23,53.12,53.13,50284.0,48.8842,48.921,48.8199,48.8291,50284.0
2019-04-02 09:55:00,53.14,53.22,53.13,53.2,67549.0,48.8383,48.9118,48.8291,48.8934,67549.0
2019-04-02 10:00:00,53.21,53.21,53.11,53.18,40281.0,48.9026,48.9026,48.8107,48.875,40281.0
2019-04-02 10:05:00,53.18,53.36,53.16,53.33,47919.0,48.875,49.0405,48.8567,49.0129,47919.0
2019-04-02 10:10:00,53.32,53.39,53.29,53.35,36906.0,49.0037,49.068,48.9761,49.0313,36906.0
2019-04-02 10:15:00,53.35,53.37,53.29,53.36,46599.0,49.0313,49.0497,48.9761,49.0405,46599.0
2019-04-02 10:20:00,53.36,53.42,53.35,53.4,77648.0,49.0405,49.0956,49.0313,49.0772,77648.0
2019-04-02 10:25:00,53.4,53.44,53.38,53.4,50925.0,49.0772,49.114,49.0588,49.0772,50925.0
2019-04-02 10:30:00,53.41,53.41,53.38,53.4,23768.0,49.0864,49.0864,49.0588,49.0772,23768.0
2019-04-02 10:35:00,53.39,53.4,53.3,53.31,51359.0,49.068,49.0772,48.9853,48.9945,51359.0
2019-04-02 10:40:00,53.31,53.31,53.22,53.22,26176.0,48.9945,48.9945,48.9118,48.9118,26176.0
2019-04-02 10:45:00,53.23,53.25,53.2,53.24,21851.0,48.921,48.9394,48.8934,48.9302,21851.0
2019-04-02 10:50:00,53.24,53.27,53.22,53.26,22714.0,48.9302,48.9577,48.9118,48.9486,22714.0
2019-04-02 10:55:00,53.26,53.29,53.21,53.23,24180.0,48.9486,48.9761,48.9026,48.921,24180.0
2019-04-02 11:00:00,53.22,53.24,53.15,53.16,29926.0,48.9118,48.9302,48.8475,48.8567,29926.0
2019-04-02 11:05:00,53.15,53.19,53.13,53.13,44431.0,48.8475,48.8842,48.8291,48.8291,44431.0
2019-04-02 11:10:00,53.13,53.16,53.12,53.16,29165.0,48.8291,48.8567,48.8199,48.8567,29165.0
2019-04-02 11:15:00,53.15,53.23,53.13,53.23,31152.0,48.8475,48.921,48.8291,48.921,31152.0
2019-04-02 11:20:00,53.22,53.28,53.2,53.27,37889.0,48.9118,48.9669,48.8934,48.9577,37889.0
2019-04-02 11:25:00,53.26,53.28,53.23,53.28,24297.0,48.9486,48.9669,48.921,48.9669,24297.0
2019-04-02 11:30:00,53.27,53.29,53.19,53.19,29910.0,48.9577,48.9761,48.8842,48.8842,29910.0
2019-04-02 11:35:00,53.18,53.22,53.17,53.2,26124.0,48.875,48.9118,48.8658,48.8934,26124.0
2019-04-02 11:40:00,53.21,53.27,53.2,53.27,28004.0,48.9026,48.9577,48.8934,48.9577,28004.0
2019-04-02 11:45:00,53.27,53.31,53.27,53.29,29288.0,48.9577,48.9945,48.9577,48.9761,29288.0
2019-04-02 11:50:00,53.3,53.33,53.29,53.33,26066.0,48.9853,49.0129,48.9761,49.0129,26066.0
2019-04-02 11:55:00,53.33,53.38,53.32,53.36,28888.0,49.0129,49.0588,49.0037,49.0405,28888.0
2019-04-02 12:00:00,53.37,53.4,53.34,53.39,34001.0,49.0497,49.0772,49.0221,49.068,34001.0
2019-04-02 12:05:00,53.4,53.4,53.35,53.38,18945.0,49.0772,49.0772,49.0313,49.0588,18945.0
2019-04-02 12:10:00,53.38,53.4,53.34,53.35,38883.0,49.0588,49.0772,49.0221,49.0313,38883.0
2019-04-02 12:15:00,53.36,53.37,53.34,53.37,18234.0,49.0405,49.0497,49.0221,49.0497,18234.0
2019-04-02 12:20:00,53.37,53.39,53.32,53.33,25227.0,49.0497,49.068,49.0037,49.0129,25227.0
2019-04-02 12:25:00,53.32,53.34,53.3,53.34,19157.0,49.0037,49.0221,48.9853,49.0221,19157.0
2019-04-02 12:30:00,53.34,53.38,53.33,53.37,36217.0,49.0221,49.0588,49.0129,49.0497,36217.0
2019-04-02 12:35:00,53.37,53.37,53.32,53.35,41549.0,49.0497,49.0497,49.0037,49.0313,41549.0
2019-04-02 12:40:00,53.35,53.37,53.34,53.36,22714.0,49.0313,49.0497,49.0221,49.0405,22714.0
2019-04-02 12:45:00,53.36,53.36,53.33,53.35,28876.0,49.0405,49.0405,49.0129,49.0313,28876.0
2019-04-02 12:50:00,53.35,53.38,53.31,53.34,27814.0,49.0313,49.0588,48.9945,49.0221,27814.0
2019-04-02 12:55:00,53.34,53.35,53.3,53.32,21745.0,49.0221,49.0313,48.9853,49.0037,21745.0
2019-04-02 13:00:00,53.32,53.33,53.26,53.28,39619.0,49.0037,49.0129,48.9486,48.9669,39619.0
2019-04-02 13:05:00,53.28,53.28,53.23,53.25,49448.0,48.9669,48.9669,48.921,48.9394,49448.0
2019-04-02 13:10:00,53.24,53.25,53.22,53.24,24140.0,48.9302,48.9394,48.9118,48.9302,24140.0
2019-04-02 13:15:00,53.25,53.25,53.21,53.23,22735.0,48.9394,48.9394,48.9026,48.921,22735.0
2019-04-02 13:20:00,53.22,53.28,53.22,53.27,36433.0,48.9118,48.9669,48.9118,48.9577,36433.0
2019-04-02 13:25:00,53.27,53.28,53.23,53.23,26255.0,48.9577,48.9669,48.921,48.921,26255.0
2019-04-02 13:30:00,53.24,53.26,53.23,53.25,18863.0,48.9302,48.9486,48.921,48.9394,18863.0
2019-04-02 13:35:00,53.25,53.26,53.24,53.26,19382.0,48.9394,48.9486,48.9302,48.9486,19382.0
2019-04-02 13:40:00,53.25,53.3,53.24,53.3,30754.0,48.9394,48.9853,48.9302,48.9853,30754.0
2019-04-02 13:45:00,53.3,53.3,53.23,53.25,29535.0,48.9853,48.9853,48.921,48.9394,29535.0
2019-04-02 13:50:00,53.25,53.27,53.24,53.27,32312.0,48.9394,48.9577,48.9302,48.9577,32312.0
2019-04-02 13:55:00,53.26,53.28,53.22,53.23,20795.0,48.9486,48.9669,48.9118,48.921,20795.0
2019-04-02 14:00:00,53.23,53.25,53.22,53.22,18338.0,48.921,48.9394,48.9118,48.9118,18338.0
2019-04-02 14:05:00,53.22,53.24,53.22,53.23,18887.0,48.9118,48.9302,48.9118,48.921,18887.0
2019-04-02 14:10:00,53.23,53.24,53.2,53.21,36231.0,48.921,48.9302,48.8934,48.9026,36231.0
2019-04-02 14:15:00,53.2,53.21,53.16,53.16,21830.0,48.8934,48.9026,48.8567,48.8567,21830.0
2019-04-02 14:20:00,53.17,53.2,53.15,53.16,50928.0,48.8658,48.8934,48.8475,48.8567,50928.0
2019-04-02 14:25:00,53.16,53.19,53.14,53.14,35966.0,48.8567,48.8842,48.8383,48.8383,35966.0
2019-04-02 14:30:00,53.14,53.14,53.08,53.09,22061.0,48.8383,48.8383,48.7831,48.7923,22061.0
2019-04-02 14:35:00,53.08,53.1,53.07,53.07,35410.0,48.7831,48.8015,48.7739,48.7739,35410.0
2019-04-02 14:40:00,53.08,53.12,53.07,53.11,25623.0,48.7831,48.8199,48.7739,48.8107,25623.0
2019-04-02 14:45:00,53.11,53.13,53.1,53.1,42316.0,48.8107,48.8291,48.8015,48.8015,42316.0
2019-04-02 14:50:00,53.1,53.1,53.03,53.04,51243.0,48.8015,48.8015,48.7372,48.7464,51243.0
2019-04-02 14:55:00,53.04,53.05,53.03,53.05,25649.0,48.7464,48.7556,48.7372,48.7556,25649.0
2019-04-02 15:00:00,53.04,53.05,52.91,52.93,58191.0,48.7464,48.7556,48.6269,48.6453,58191.0
2019-04-02 15:05:00,52.93,52.98,52.92,52.98,42967.0,48.6453,48.6912,48.6361,48.6912,42967.0
2019-04-02 15:10:00,52.98,53.0,52.96,52.99,29870.0,48.6912,48.7096,48.6728,48.7004,29870.0
2019-04-02 15:15:00,52.99,53.0,52.96,52.96,32924.0,48.7004,48.7096,48.6728,48.6728,32924.0
2019-04-02 15:20:00,52.97,53.03,52.95,52.97,67890.0,48.682,48.7372,48.6637,48.682,67890.0
2019-04-02 15:25:00,52.97,53.04,52.97,53.04,28670.0,48.682,48.7464,48.682,48.7464,28670.0
2019-04-02 15:30:00,53.05,53.08,53.02,53.05,46956.0,48.7556,48.7831,48.728,48.7556,46956.0
2019-04-02 15:35:00,53.06,53.08,53.03,53.08,25541.0,48.7647,48.7831,48.7372,48.7831,25541.0
2019-04-02 15:40:00,53.08,53.09,53.07,53.09,40852.0,48.7831,48.7923,48.7739,48.7923,40852.0
2019-04-02 15:45:00,53.09,53.11,53.06,53.07,85831.0,48.7923,48.8107,48.7647,48.7739,85831.0
2019-04-02 15:50:00,53.07,53.08,53.03,53.03,76118.0,48.7739,48.7831,48.7372,48.7372,76118.0
2019-04-02 15:55:00,53.03,53.13,53.02,53.07,282578.0,48.7372,48.8291,48.728,48.7739,282578.0
2019-04-03 09:30:00,53.46,53.5,53.03,53.29,80416.0,49.1324,49.1691,48.7372,48.9761,80416.0
2019-04-03 09:35:00,53.28,53.31,53.2,53.25,41485.0,48.9669,48.9945,48.8934,48.9394,41485.0
2019-04-03 09:40:00,53.25,53.27,53.17,53.17,32241.0,48.9394,48.9577,48.8658,48.8658,32241.0
2019-04-03 09:45:00,53.17,53.33,53.17,53.27,39926.0,48.8658,49.0129,48.8658,48.9577,39926.0
2019-04-03 09:50:00,53.27,53.29,53.21,53.27,30059.0,48.9577,48.9761,48.9026,48.9577,30059.0
2019-04-03 09:55:00,53.26,53.28,53.18,53.2,16047.0,48.9486,48.9669,48.875,48.8934,16047.0
2019-04-03 10:00:00,53.19,53.25,53.11,53.24,26121.0,48.8842,48.9394,48.8107,48.9302,26121.0
2019-04-03 10:05:00,53.25,53.33,53.21,53.32,25204.0,48.9394,49.0129,48.9026,49.0037,25204.0
2019-04-03 10:10:00,53.33,53.38,53.3,53.37,17204.0,49.0129,49.0588,48.9853,49.0497,17204.0
2019-04-03 10:15:00,53.37,53.39,53.33,53.35,18829.0,49.0497,49.068,49.0129,49.0313,18829.0
2019-04-03 10:20:00,53.36,53.36,53.34,53.35,11186.0,49.0405,49.0405,49.0221,49.0313,11186.0
2019-04-03 10:25:00,53.35,53.38,53.32,53.36,16457.0,49.0313,49.0588,49.0037,49.0405,16457.0
2019-04-03 10:30:00,53.36,53.4,53.33,53.38,16877.0,49.0405,49.0772,49.0129,49.0588,16877.0
2019-04-03 10:35:00,53.37,53.4,53.33,53.39,27946.0,49.0497,49.0772,49.0129,49.068,27946.0
2019-04-03 10:40:00,53.38,53.39,53.35,53.36,15657.0,49.0588,49.068,49.0313,49.0405,15657.0
2019-04-03 10:45:00,53.36,53.39,53.3,53.33,36293.0,49.0405,49.068,48.9853,49.0129,36293.0
2019-04-03 10:50:00,53.32,53.36,53.31,53.36,45700.0,49.0037,49.0405,48.9945,49.0405,45700.0
2019-04-03 10:55:00,53.36,53.38,53.29,53.3,49824.0,49.0405,49.0588,48.9761,48.9853,49824.0
2019-04-03 11:00:00,53.3,53.43,53.29,53.43,47582.0,48.9853,49.1048,48.9761,49.1048,47582.0
2019-04-03 11:05:00,53.43,53.43,53.39,53.41,24283.0,49.1048,49.1048,49.068,49.0864,24283.0
2019-04-03 11:10:00,53.42,53.43,53.37,53.38,52372.0,49.0956,49.1048,49.0497,49.0588,52372.0
2019-04-03 11:15:00,53.38,53.39,53.32,53.39,28334.0,49.0588,49.068,49.0037,49.068,28334.0
2019-04-03 11:20:00,53.39,53.43,53.38,53.41,21937.0,49.068,49.1048,49.0588,49.0864,21937.0
2019-04-03 11:25:00,53.41,53.49,53.41,53.48,24172.0,49.0864,49.1599,49.0864,49.1507,24172.0
2019-04-03 11:30:00,53.47,53.5,53.44,53.46,17851.0,49.1416,49.1691,49.114,49.1324,17851.0
2019-04-03 11:35:00,53.46,53.47,53.39,53.42,21509.0,49.1324,49.1416,49.068,49.0956,21509.0
2019-04-03 11:40:00,53.42,53.43,53.39,53.41,17358.0,49.0956,49.1048,49.068,49.0864,17358.0
2019-04-03 11:45:00,53.42,53.42,53.37,53.39,15070.0,49.0956,49.0956,49.0497,49.068,15070.0
2019-04-03 11:50:00,53.39,53.49,53.39,53.48,24025.0,49.068,49.1599,49.068,49.1507,24025.0
2019-04-03 11:55:00,53.48,53.5,53.45,53.49,20986.0,49.1507,49.1691,49.1232,49.1599,20986.0
2019-04-03 12:00:00,53.48,53.5,53.45,53.49,15710.0,49.1507,49.1691,49.1232,49.1599,15710.0
2019-04-03 12:05:00,53.5,53.5,53.46,53.49,25233.0,49.1691,49.1691,49.1324,49.1599,25233.0
2019-04-03 12:10:00,53.49,53.53,53.48,53.49,32660.0,49.1599,49.1967,49.1507,49.1599,32660.0
2019-04-03 12:15:00,53.5,53.55,53.49,53.52,18923.0,49.1691,49.2151,49.1599,49.1875,18923.0
2019-04-03 12:20:00,53.52,53.52,53.46,53.48,13114.0,49.1875,49.1875,49.1324,49.1507,13114.0
2019-04-03 12:25:00,53.49,53.52,53.48,53.48,20656.0,49.1599,49.1875,49.1507,49.1507,20656.0
2019-04-03 12:30:00,53.48,53.53,53.46,53.53,13191.0,49.1507,49.1967,49.1324,49.1967,13191.0
2019-04-03 12:35:00,53.53,53.53,53.45,53.48,19167.0,49.1967,49.1967,49.1232,49.1507,19167.0
2019-04-03 12:40:00,53.48,53.5,53.47,53.5,17711.0,49.1507,49.1691,49.1416,49.1691,17711.0
2019-04-03 12:45:00,53.5,53.51,53.47,53.5,14015.0,49.1691,49.1783,49.1416,49.1691,14015.0
2019-04-03 12:50:00,53.51,53.51,53.48,53.49,17140.0,49.1783,49.1783,49.1507,49.1599,17140.0
2019-04-03 12:55:00,53.49,53.55,53.48,53.54,11359.0,49.1599,49.2151,49.1507,49.2059,11359.0
2019-04-03 13:00:00,53.55,53.57,53.54,53.55,19586.0,49.2151,49.2335,49.2059,49.2151,19586.0
2019-04-03 13:05:00,53.56,53.58,53.55,53.57,15752.0,49.2243,49.2427,49.2151,49.2335,15752.0
2019-04-03 13:10:00,53.58,53.59,53.52,53.54,18531.0,49.2427,49.2518,49.1875,49.2059,18531.0
2019-04-03 13:15:00,53.53,53.54,53.49,53.54,21857.0,49.1967,49.2059,49.1599,49.2059,21857.0
2019-04-03 13:20:00,53.53,53.55,53.49,53.5,27275.0,49.1967,49.2151,49.1599,49.1691,27275.0
2019-04-03 13:25:00,53.5,53.57,53.5,53.55,22648.0,49.1691,49.2335,49.1691,49.2151,22648.0
2019-04-03 13:30:00,53.55,53.58,53.54,53.57,20116.0,49.2151,49.2427,49.2059,49.2335,20116.0
2019-04-03 13:35:00,53.56,53.58,53.49,53.49,37809.0,49.2243,49.2427,49.1599,49.1599,37809.0
2019-04-03 13:40:00,53.48,53.48,53.44,53.46,38110.0,49.1507,49.1507,49.114,49.1324,38110.0
2019-04-03 13:45:00,53.45,53.45,53.39,53.41,32319.0,49.1232,49.1232,49.068,49.0864,32319.0
2019-04-03 13:50:00,53.41,53.41,53.33,53.37,29030.0,49.0864,49.0864,49.0129,49.0497,29030.0
2019-04-03 13:55:00,53.37,53.4,53.36,53.4,23232.0,49.0497,49.0772,49.0405,49.0772,23232.0
2019-04-03 14:00:00,53.4,53.4,53.35,53.36,35530.0,49.0772,49.0772,49.0313,49.0405,35530.0
2019-04-03 14:05:00,53.37,53.39,53.32,53.33,49313.0,49.0497,49.068,49.0037,49.0129,49313.0
2019-04-03 14:10:00,53.33,53.34,53.27,53.29,39431.0,49.0129,49.0221,48.9577,48.9761,39431.0
2019-04-03 14:15:00,53.29,53.35,53.28,53.34,49793.0,48.9761,49.0313,48.9669,49.0221,49793.0
2019-04-03 14:20:00,53.35,53.41,53.35,53.39,15080.0,49.0313,49.0864,49.0313,49.068,15080.0
2019-04-03 14:25:00,53.4,53.43,53.39,53.41,23684.0,49.0772,49.1048,49.068,49.0864,23684.0
2019-04-03 14:30:00,53.41,53.42,53.3,53.3,27975.0,49.0864,49.0956,48.9853,48.9853,27975.0
2019-04-03 14:35:00,53.31,53.34,53.27,53.28,18834.0,48.9945,49.0221,48.9577,48.9669,18834.0
2019-04-03 14:40:00,53.28,53.29,53.25,53.29,22932.0,48.9669,48.9761,48.9394,48.9761,22932.0
2019-04-03 14:45:00,53.29,53.29,53.25,53.29,20559.0,48.9761,48.9761,48.9394,48.9761,20559.0
2019-04-03 14:50:00,53.29,53.31,53.24,53.25,42219.0,48.9761,48.9945,48.9302,48.9394,42219.0
2019-04-03 14:55:00,53.25,53.28,53.23,53.27,19090.0,48.9394,48.9669,48.921,48.9577,19090.0
2019-04-03 15:00:00,53.27,53.33,53.26,53.32,38668.0,48.9577,49.0129,48.9486,49.0037,38668.0
2019-04-03 15:05:00,53.33,53.33,53.24,53.25,40585.0,49.0129,49.0129,48.9302,48.9394,40585.0
2019-04-03 15:10:00,53.25,53.26,53.22,53.23,42110.0,48.9394,48.9486,48.9118,48.921,42110.0
2019-04-03 15:15:00,53.22,53.22,53.17,53.22,53763.0,48.9118,48.9118,48.8658,48.9118,53763.0
2019-04-03 15:20:00,53.22,53.28,53.21,53.28,51400.0,48.9118,48.9669,48.9026,48.9669,51400.0
2019-04-03 15:25:00,53.29,53.33,53.25,53.32,45229.0,48.9761,49.0129,48.9394,49.0037,45229.0
2019-04-03 15:30:00,53.31,53.33,53.29,53.33,49060.0,48.9945,49.0129,48.9761,49.0129,49060.0
2019-04-03 15:35:00,53.34,53.35,53.29,53.3,65846.0,49.0221,49.0313,48.9761,48.9853,65846.0
2019-04-03 15:40:00,53.29,53.33,53.28,53.3,63169.0,48.9761,49.0129,48.9669,48.9853,63169.0
2019-04-03 15:45:00,53.3,53.32,53.1,53.15,228763.0,48.9853,49.0037,48.8015,48.8475,228763.0
2019-04-03 15:50:00,53.15,53.16,53.1,53.14,282101.0,48.8475,48.8567,48.8015,48.8383,282101.0
2019-04-03 15:55:00,53.14,53.19,53.08,53.13,603481.0,48.8383,48.8842,48.7831,48.8291,603481.0
2019-04-04 09:30:00,53.17,53.45,53.09,53.41,127211.0,48.8658,49.1232,48.7923,49.0864,127211.0
2019-04-04 09:35:00,53.4,53.43,53.23,53.37,92626.0,49.0772,49.1048,48.921,49.0497,92626.0
2019-04-04 09:40:00,53.36,53.37,53.26,53.3,74978.0,49.0405,49.0497,48.9486,48.9853,74978.0
2019-04-04 09:45:00,53.29,53.46,53.29,53.38,58562.0,48.9761,49.1324,48.9761,49.0588,58562.0
2019-04-04 09:50:00,53.38,53.47,53.37,53.45,51146.0,49.0588,49.1416,49.0497,49.1232,51146.0
2019-04-04 09:55:00,53.45,53.51,53.43,53.49,63421.0,49.1232,49.1783,49.1048,49.1599,63421.0
2019-04-04 10:00:00,53.5,53.5,53.43,53.44,45407.0,49.1691,49.1691,49.1048,49.114,45407.0
2019-04-04 10:05:00,53.44,53.48,53.42,53.48,54806.0,49.114,49.1507,49.0956,49.1507,54806.0
2019-04-04 10:10:00,53.48,53.51,53.45,53.5,36937.0,49.1507,49.1783,49.1232,49.1691,36937.0
2019-04-04 10:15:00,53.5,53.54,53.47,53.51,86347.0,49.1691,49.2059,49.1416,49.1783,86347.0
2019-04-04 10:20:00,53.51,53.56,53.49,53.51,48753.0,49.1783,49.2243,49.1599,49.1783,48753.0
2019-04-04 10:25:00,53.51,53.55,53.46,53.46,40930.0,49.1783,49.2151,49.1324,49.1324,40930.0
2019-04-04 10:30:00,53.46,53.5,53.46,53.47,31536.0,49.1324,49.1691,49.1324,49.1416,31536.0
2019-04-04 10:35:00,53.47,53.54,53.46,53.53,83666.0,49.1416,49.2059,49.1324,49.1967,83666.0
2019-04-04 10:40:00,53.53,53.62,53.51,53.62,56843.0,49.1967,49.2794,49.1783,49.2794,56843.0
2019-04-04 10:45:00,53.62,53.69,53.61,53.66,45056.0,49.2794,49.3437,49.2702,49.3162,45056.0
2019-04-04 10:50:00,53.65,53.69,53.61,53.65,53248.0,49.307,49.3437,49.2702,49.307,53248.0
2019-04-04 10:55:00,53.66,53.68,53.62,53.63,30427.0,49.3162,49.3346,49.2794,49.2886,30427.0
2019-04-04 11:00:00,53.63,53.68,53.62,53.65,53095.0,49.2886,49.3346,49.2794,49.307,53095.0
2019-04-04 11:05:00,53.66,53.73,53.65,53.71,29272.0,49.3162,49.3805,49.307,49.3621,29272.0
2019-04-04 11:10:00,53.72,53.72,53.64,53.65,42892.0,49.3713,49.3713,49.2978,49.307,42892.0
2019-04-04 11:15:00,53.65,53.67,53.6,53.61,24883.0,49.307,49.3254,49.261,49.2702,24883.0
2019-04-04 11:20:00,53.6,53.65,53.58,53.65,36224.0,49.261,49.307,49.2427,49.307,36224.0
2019-04-04 11:25:00,53.65,53.67,53.63,53.63,25532.0,49.307,49.3254,49.2886,49.2886,25532.0
2019-04-04 11:30:00,53.64,53.65,53.59,53.6,24528.0,49.2978,49.307,49.2518,49.261,24528.0
2019-04-04 11:35:00,53.59,53.63,53.59,53.63,35105.0,49.2518,49.2886,49.2518,49.2886,35105.0
2019-04-04 11:40:00,53.64,53.68,53.63,53.66,26053.0,49.2978,49.3346,49.2886,49.3162,26053.0
2019-04-04 11:45:00,53.65,53.73,53.65,53.69,38862.0,49.307,49.3805,49.307,49.3437,38862.0
2019-04-04 11:50:00,53.69,53.7,53.63,53.68,36781.0,49.3437,49.3529,49.2886,49.3346,36781.0
2019-04-04 11:55:00,53.68,53.75,53.67,53.73,38810.0,49.3346,49.3989,49.3254,49.3805,38810.0
2019-04-04 12:00:00,53.73,53.79,53.73,53.78,85596.0,49.3805,49.4357,49.3805,49.4265,85596.0
2019-04-04 12:05:00,53.78,53.82,53.77,53.79,33760.0,49.4265,49.4632,49.4173,49.4357,33760.0
2019-04-04 12:10:00,53.78,53.78,53.69,53.7,64895.0,49.4265,49.4265,49.3437,49.3529,64895.0
2019-04-04 12:15:00,53.7,53.71,53.59,53.62,38409.0,49.3529,49.3621,49.2518,49.2794,38409.0
2019-04-04 12:20:00,53.62,53.69,53.62,53.66,26955.0,49.2794,49.3437,49.2794,49.3162,26955.0
2019-04-04 12:25:00,53.66,53.72,53.66,53.7,25204.0,49.3162,49.3713,49.3162,49.3529,25204.0
2019-04-04 12:30:00,53.7,53.71,53.66,53.69,20356.0,49.3529,49.3621,49.3162,49.3437,20356.0
2019-04-04 12:35:00,53.69,53.71,53.67,53.69,23895.0,49.3437,49.3621,49.3254,49.3437,23895.0
2019-04-04 12:40:00,53.69,53.7,53.66,53.69,26442.0,49.3437,49.3529,49.3162,49.3437,26442.0
2019-04-04 12:45:00,53.69,53.74,53.67,53.73,25228.0,49.3437,49.3897,49.3254,49.3805,25228.0
2019-04-04 12:50:00,53.73,53.75,53.71,53.74,29932.0,49.3805,49.3989,49.3621,49.3897,29932.0
2019-04-04 12:55:00,53.74,53.76,53.71,53.74,25653.0,49.3897,49.4081,49.3621,49.3897,25653.0
2019-04-04 13:00:00,53.74,53.82,53.74,53.82,31031.0,49.3897,49.4632,49.3897,49.4632,31031.0
2019-04-04 13:05:00,53.82,53.84,53.79,53.82,21935.0,49.4632,49.4816,49.4357,49.4632,21935.0
2019-04-04 13:10:00,53.82,53.85,53.8,53.82,31091.0,49.4632,49.4908,49.4448,49.4632,31091.0
2019-04-04 13:15:00,53.82,53.82,53.78,53.82,21031.0,49.4632,49.4632,49.4265,49.4632,21031.0
2019-04-04 13:20:00,53.82,53.85,53.81,53.85,26243.0,49.4632,49.4908,49.454,49.4908,26243.0
2019-04-04 13:25:00,53.85,53.88,53.84,53.86,29645.0,49.4908,49.5184,49.4816,49.5,29645.0
2019-04-04 13:30:00,53.86,53.88,53.81,53.83,32962.0,49.5,49.5184,49.454,49.4724,32962.0
2019-04-04 13:35:00,53.83,53.87,53.83,53.87,30617.0,49.4724,49.5092,49.4724,49.5092,30617.0
2019-04-04 13:40:00,53.86,53.91,53.85,53.91,86282.0,49.5,49.5459,49.4908,49.5459,86282.0
2019-04-04 13:45:00,53.91,53.92,53.89,53.91,30524.0,49.5459,49.5551,49.5276,49.5459,30524.0
2019-04-04 13:50:00,53.91,53.98,53.91,53.96,36171.0,49.5459,49.6103,49.5459,49.5919,36171.0
2019-04-04 13:55:00,53.97,53.97,53.91,53.94,25153.0,49.6011,49.6011,49.5459,49.5735,25153.0
2019-04-04 14:00:00,53.96,53.99,53.93,53.99,33427.0,49.5919,49.6195,49.5643,49.6195,33427.0
2019-04-04 14:05:00,53.99,54.02,53.98,54.02,72791.0,49.6195,49.647,49.6103,49.647,72791.0
2019-04-04 14:10:00,54.03,54.05,54.0,54.04,32900.0,49.6562,49.6746,49.6287,49.6654,32900.0
2019-04-04 14:15:00,54.04,54.07,54.01,54.07,27145.0,49.6654,49.693,49.6378,49.693,27145.0
2019-04-04 14:20:00,54.07,54.14,54.05,54.14,55983.0,49.693,49.7573,49.6746,49.7573,55983.0
2019-04-04 14:25:00,54.14,54.14,54.08,54.11,35722.0,49.7573,49.7573,49.7022,49.7297,35722.0
2019-04-04 14:30:00,54.12,54.16,54.11,54.15,41522.0,49.7389,49.7757,49.7297,49.7665,41522.0
2019-04-04 14:35:00,54.16,54.16,54.1,54.13,34805.0,49.7757,49.7757,49.7206,49.7481,34805.0
2019-04-04 14:40:00,54.12,54.14,54.07,54.09,46140.0,49.7389,49.7573,49.693,49.7114,46140.0
2019-04-04 14:45:00,54.1,54.13,54.08,54.13,40387.0,49.7206,49.7481,49.7022,49.7481,40387.0
2019-04-04 14:50:00,54.13,54.15,54.11,54.13,44363.0,49.7481,49.7665,49.7297,49.7481,44363.0
2019-04-04 14:55:00,54.13,54.16,54.09,54.13,37747.0,49.7481,49.7757,49.7114,49.7481,37747.0
2019-04-04 15:00:00,54.12,54.13,54.06,54.07,44121.0,49.7389,49.7481,49.6838,49.693,44121.0
2019-04-04 15:05:00,54.07,54.07,54.02,54.04,41700.0,49.693,49.693,49.647,49.6654,41700.0
2019-04-04 15:10:00,54.05,54.12,54.04,54.12,43514.0,49.6746,49.7389,49.6654,49.7389,43514.0
2019-04-04 15:15:00,54.12,54.15,54.1,54.13,49944.0,49.7389,49.7665,49.7206,49.7481,49944.0
2019-04-04 15:20:00,54.13,54.14,54.08,54.09,40350.0,49.7481,49.7573,49.7022,49.7114,40350.0
2019-04-04 15:25:00,54.09,54.1,54.06,54.07,37768.0,49.7114,49.7206,49.6838,49.693,37768.0
2019-04-04 15:30:00,54.07,54.14,54.06,54.13,58922.0,49.693,49.7573,49.6838,49.7481,58922.0
2019-04-04 15:35:00,54.13,54.15,54.11,54.15,60852.0,49.7481,49.7665,49.7297,49.7665,60852.0
2019-04-04 15:40:00,54.15,54.17,54.14,54.16,93247.0,49.7665,49.7849,49.7573,49.7757,93247.0
2019-04-04 15:45:00,54.16,54.18,54.13,54.18,134493.0,49.7757,49.7941,49.7481,49.7941,134493.0
2019-04-04 15:50:00,54.18,54.23,54.17,54.23,154829.0,49.7941,49.84,49.7849,49.84,154829.0
2019-04-04 15:55:00,54.23,54.26,54.16,54.24,445251.0,49.84,49.8676,49.7757,49.8492,445251.0
2019-04-05 09:30:00,54.27,54.38,54.22,54.28,122569.0,49.8768,49.9779,49.8308,49.886,122569.0
2019-04-05 09:35:00,54.3,54.3,54.07,54.13,63938.0,49.9044,49.9044,49.693,49.7481,63938.0
2019-04-05 09:40:00,54.14,54.26,54.13,54.24,42580.0,49.7573,49.8676,49.7481,49.8492,42580.0
2019-04-05 09:45:00,54.24,54.38,54.24,54.31,70236.0,49.8492,49.9779,49.8492,49.9136,70236.0
2019-04-05 09:50:00,54.3,54.34,54.24,54.34,50575.0,49.9044,49.9411,49.8492,49.9411,50575.0
2019-04-05 09:55:00,54.35,54.43,54.33,54.42,79102.0,49.9503,50.0238,49.9319,50.0147,79102.0
2019-04-05 10:00:00,54.41,54.57,54.4,54.52,98464.0,50.0055,50.1525,49.9963,50.1066,98464.0
2019-04-05 10:05:00,54.52,54.71,54.52,54.69,54752.0,50.1066,50.2812,50.1066,50.2628,54752.0
2019-04-05 10:10:00,54.7,54.81,54.65,54.78,85828.0,50.272,50.3731,50.226,50.3455,85828.0
2019-04-05 10:15:00,54.78,54.78,54.58,54.58,213082.0,50.3455,50.3455,50.1617,50.1617,213082.0
2019-04-05 10:20:00,54.57,54.59,54.51,54.55,70453.0,50.1525,50.1709,50.0974,50.1341,70453.0
2019-04-05 10:25:00,54.54,54.61,54.53,54.59,33238.0,50.1249,50.1893,50.1157,50.1709,33238.0
2019-04-05 10:30:00,54.59,54.65,54.58,54.63,37379.0,50.1709,50.226,50.1617,50.2077,37379.0
2019-04-05 10:35:00,54.64,54.67,54.57,54.6,39639.0,50.2168,50.2444,50.1525,50.1801,39639.0
2019-04-05 10:40:00,54.61,54.62,54.53,54.54,50891.0,50.1893,50.1985,50.1157,50.1249,50891.0
2019-04-05 10:45:00,54.53,54.56,54.51,54.55,26399.0,50.1157,50.1433,50.0974,50.1341,26399.0
2019-04-05 10:50:00,54.56,54.56,54.47,54.53,39826.0,50.1433,50.1433,50.0606,50.1157,39826.0
2019-04-05 10:55:00,54.53,54.6,54.51,54.53,51137.0,50.1157,50.1801,50.0974,50.1157,51137.0
2019-04-05 11:00:00,54.53,54.54,54.49,54.54,43494.0,50.1157,50.1249,50.079,50.1249,43494.0
2019-04-05 11:05:00,54.55,54.59,54.54,54.57,34650.0,50.1341,50.1709,50.1249,50.1525,34650.0
2019-04-05 11:10:00,54.57,54.61,54.56,54.57,48026.0,50.1525,50.1893,50.1433,50.1525,48026.0
2019-04-05 11:15:00,54.56,54.6,54.48,54.49,57214.0,50.1433,50.1801,50.0698,50.079,57214.0
2019-04-05 11:20:00,54.49,54.5,54.4,54.41,43551.0,50.079,50.0882,49.9963,50.0055,43551.0
2019-04-05 11:25:00,54.41,54.46,54.37,54.45,47835.0,50.0055,50.0514,49.9687,50.0422,47835.0
2019-04-05 11:30:00,54.45,54.47,54.4,54.43,43910.0,50.0422,50.0606,49.9963,50.0238,43910.0
2019-04-05 11:35:00,54.43,54.45,54.38,54.4,35344.0,50.0238,50.0422,49.9779,49.9963,35344.0
2019-04-05 11:40:00,54.4,54.4,54.35,54.37,41605.0,49.9963,49.9963,49.9503,49.9687,41605.0
2019-04-05 11:45:00,54.38,54.4,54.3,54.32,55857.0,49.9779,49.9963,49.9044,49.9227,55857.0
2019-04-05 11:50:00,54.32,54.33,54.29,54.32,34559.0,49.9227,49.9319,49.8952,49.9227,34559.0
2019-04-05 11:55:00,54.32,54.39,54.31,54.39,33155.0,49.9227,49.9871,49.9136,49.9871,33155.0
2019-04-05 12:00:00,54.38,54.39,54.35,54.36,51928.0,49.9779,49.9871,49.9503,49.9595,51928.0
2019-04-05 12:05:00,54.35,54.4,54.33,54.4,26528.0,49.9503,49.9963,49.9319,49.9963,26528.0
2019-04-05 12:10:00,54.4,54.44,54.39,54.44,21076.0,49.9963,50.033,49.9871,50.033,21076.0
2019-04-05 12:15:00,54.44,54.49,54.42,54.42,124744.0,50.033,50.079,50.0147,50.0147,124744.0
2019-04-05 12:20:00,54.42,54.44,54.36,54.37,130961.0,50.0147,50.033,49.9595,49.9687,130961.0
2019-04-05 12:25:00,54.37,54.39,54.33,54.34,51269.0,49.9687,49.9871,49.9319,49.9411,51269.0
2019-04-05 12:30:00,54.34,54.35,54.32,54.32,30511.0,49.9411,49.9503,49.9227,49.9227,30511.0
2019-04-05 12:35:00,54.32,54.33,54.26,54.27,41028.0,49.9227,49.9319,49.8676,49.8768,41028.0
2019-04-05 12:40:00,54.26,54.31,54.25,54.31,49256.0,49.8676,49.9136,49.8584,49.9136,49256.0
2019-04-05 12:45:00,54.3,54.32,54.27,54.28,18917.0,49.9044,49.9227,49.8768,49.886,18917.0
2019-04-05 12:50:00,54.28,54.28,54.23,54.28,40519.0,49.886,49.886,49.84,49.886,40519.0
2019-04-05 12:55:00,54.28,54.33,54.27,54.31,27919.0,49.886,49.9319,49.8768,49.9136,27919.0
2019-04-05 13:00:00,54.31,54.35,54.29,54.29,22943.0,49.9136,49.9503,49.8952,49.8952,22943.0
2019-04-05 13:05:00,54.29,54.32,54.28,54.32,17729.0,49.8952,49.9227,49.886,49.9227,17729.0
2019-04-05 13:10:00,54.31,54.32,54.29,54.3,31050.0,49.9136,49.9227,49.8952,49.9044,31050.0
2019-04-05 13:15:00,54.3,54.32,54.28,54.31,25687.0,49.9044,49.9227,49.886,49.9136,25687.0
2019-04-05 13:20:00,54.31,54.35,54.31,54.33,26126.0,49.9136,49.9503,49.9136,49.9319,26126.0
2019-04-05 13:25:00,54.32,54.34,54.3,54.32,36617.0,49.9227,49.9411,49.9044,49.9227,36617.0
2019-04-05 13:30:00,54.31,54.32,54.24,54.25,39398.0,49.9136,49.9227,49.8492,49.8584,39398.0
2019-04-05 13:35:00,54.26,54.27,54.23,54.26,23804.0,49.8676,49.8768,49.84,49.8676,23804.0
2019-04-05 13:40:00,54.27,54.3,54.26,54.27,28598.0,49.8768,49.9044,49.8676,49.8768,28598.0
2019-04-05 13:45:00,54.26,54.27,54.19,54.21,48564.0,49.8676,49.8768,49.8033,49.8217,48564.0
2019-04-05 13:50:00,54.2,54.22,54.08,54.09,96400.0,49.8125,49.8308,49.7022,49.7114,96400.0
2019-04-05 13:55:00,54.09,54.14,54.06,54.11,85395.0,49.7114,49.7573,49.6838,49.7297,85395.0
2019-04-05 14:00:00,54.11,54.12,54.06,54.08,58457.0,49.7297,49.7389,49.6838,49.7022,58457.0
2019-04-05 14:05:00,54.07,54.17,54.05,54.16,31886.0,49.693,49.7849,49.6746,49.7757,31886.0
2019-04-05 14:10:00,54.16,54.18,54.13,54.15,33358.0,49.7757,49.7941,49.7481,49.7665,33358.0
2019-04-05 14:15:00,54.15,54.16,54.1,54.1,29323.0,49.7665,49.7757,49.7206,49.7206,29323.0
2019-04-05 14:20:00,54.11,54.11,54.06,54.09,35557.0,49.7297,49.7297,49.6838,49.7114,35557.0
2019-04-05 14:25:00,54.09,54.09,54.02,54.04,36093.0,49.7114,49.7114,49.647,49.6654,36093.0
2019-04-05 14:30:00,54.04,54.05,54.02,54.05,31376.0,49.6654,49.6746,49.647,49.6746,31376.0
2019-04-05 14:35:00,54.05,54.08,54.04,54.08,25932.0,49.6746,49.7022,49.6654,49.7022,25932.0
2019-04-05 14:40:00,54.07,54.08,54.04,54.07,48328.0,49.693,49.7022,49.6654,49.693,48328.0
2019-04-05 14:45:00,54.07,54.1,54.06,54.1,31662.0,49.693,49.7206,49.6838,49.7206,31662.0
2019-04-05 14:50:00,54.1,54.11,54.07,54.11,53689.0,49.7206,49.7297,49.693,49.7297,53689.0
2019-04-05 14:55:00,54.1,54.12,54.06,54.08,39515.0,49.7206,49.7389,49.6838,49.7022,39515.0
2019-04-05 15:00:00,54.08,54.1,54.07,54.09,30441.0,49.7022,49.7206,49.693,49.7114,30441.0
2019-04-05 15:05:00,54.1,54.1,54.04,54.05,42473.0,49.7206,49.7206,49.6654,49.6746,42473.0
2019-04-05 15:10:00,54.05,54.09,54.04,54.09,38888.0,49.6746,49.7114,49.6654,49.7114,38888.0
2019-04-05 15:15:00,54.09,54.1,54.06,54.07,46246.0,49.7114,49.7206,49.6838,49.693,46246.0
2019-04-05 15:20:00,54.07,54.11,54.07,54.1,55270.0,49.693,49.7297,49.693,49.7206,55270.0
2019-04-05 15:25:00,54.1,54.11,54.07,54.08,50848.0,49.7206,49.7297,49.693,49.7022,50848.0
2019-04-05 15:30:00,54.08,54.14,54.06,54.14,70509.0,49.7022,49.7573,49.6838,49.7573,70509.0
2019-04-05 15:35:00,54.14,54.14,54.11,54.13,47524.0,49.7573,49.7573,49.7297,49.7481,47524.0
2019-04-05 15:40:00,54.13,54.15,54.11,54.15,59016.0,49.7481,49.7665,49.7297,49.7665,59016.0
2019-04-05 15:45:00,54.15,54.15,54.1,54.12,109173.0,49.7665,49.7665,49.7206,49.7389,109173.0
2019-04-05 15:50:00,54.12,54.14,54.11,54.13,164858.0,49.7389,49.7573,49.7297,49.7481,164858.0
2019-04-05 15:55:00,54.13,54.2,54.11,54.13,415122.0,49.7481,49.8125,49.7297,49.7481,415122.0
2019-04-08 09:30:00,54.08,54.25,54.02,54.21,139792.0,49.7022,49.8584,49.647,49.8217,139792.0
2019-04-08 09:35:00,54.2,54.27,54.11,54.25,46233.0,49.8125,49.8768,49.7297,49.8584,46233.0
2019-04-08 09:40:00,54.26,54.33,54.23,54.33,91558.0,49.8676,49.9319,49.84,49.9319,91558.0
2019-04-08 09:45:00,54.35,54.39,54.29,54.37,31392.0,49.9503,49.9871,49.8952,49.9687,31392.0
2019-04-08 09:50:00,54.35,54.36,54.3,54.31,35900.0,49.9503,49.9595,49.9044,49.9136,35900.0
2019-04-08 09:55:00,54.3,54.6,54.3,54.59,68270.0,49.9044,50.1801,49.9044,50.1709,68270.0
2019-04-08 10:00:00,54.58,54.58,54.47,54.48,28575.0,50.1617,50.1617,50.0606,50.0698,28575.0
2019-04-08 10:05:00,54.48,54.49,54.42,54.46,49367.0,50.0698,50.079,50.0147,50.0514,49367.0
2019-04-08 10:10:00,54.45,54.46,54.37,54.38,25678.0,50.0422,50.0514,49.9687,49.9779,25678.0
2019-04-08 10:15:00,54.38,54.38,54.31,54.35,24405.0,49.9779,49.9779,49.9136,49.9503,24405.0
2019-04-08 10:20:00,54.36,54.42,54.33,54.41,155876.0,49.9595,50.0147,49.9319,50.0055,155876.0
2019-04-08 10:25:00,54.41,54.42,54.29,54.4,54550.0,50.0055,50.0147,49.8952,49.9963,54550.0
2019-04-08 10:30:00,54.39,54.51,54.38,54.47,23212.0,49.9871,50.0974,49.9779,50.0606,23212.0
2019-04-08 10:35:00,54.47,54.51,54.41,54.42,25061.0,50.0606,50.0974,50.0055,50.0147,25061.0
2019-04-08 10:40:00,54.42,54.45,54.38,54.39,77019.0,50.0147,50.0422,49.9779,49.9871,77019.0
2019-04-08 10:45:00,54.38,54.46,54.38,54.41,74544.0,49.9779,50.0514,49.9779,50.0055,74544.0
2019-04-08 10:50:00,54.41,54.47,54.41,54.44,33202.0,50.0055,50.0606,50.0055,50.033,33202.0
2019-04-08 10:55:00,54.44,54.46,54.37,54.39,34906.0,50.033,50.0514,49.9687,49.9871,34906.0
2019-04-08 11:00:00,54.41,54.46,54.36,54.44,257712.0,50.0055,50.0514,49.9595,50.033,257712.0
2019-04-08 11:05:00,54.44,54.48,54.42,54.45,45396.0,50.033,50.0698,50.0147,50.0422,45396.0
2019-04-08 11:10:00,54.45,54.46,54.33,54.34,73706.0,50.0422,50.0514,49.9319,49.9411,73706.0
2019-04-08 11:15:00,54.34,54.44,54.33,54.42,31193.0,49.9411,50.033,49.9319,50.0147,31193.0
2019-04-08 11:20:00,54.42,54.42,54.37,54.39,28645.0,50.0147,50.0147,49.9687,49.9871,28645.0
2019-04-08 11:25:00,54.39,54.46,54.39,54.41,71548.0,49.9871,50.0514,49.9871,50.0055,71548.0
2019-04-08 11:30:00,54.41,54.45,54.39,54.4,23513.0,50.0055,50.0422,49.9871,49.9963,23513.0
2019-04-08 11:35:00,54.4,54.45,54.4,54.41,28007.0,49.9963,50.0422,49.9963,50.0055,28007.0
2019-04-08 11:40:00,54.4,54.41,54.36,54.39,33257.0,49.9963,50.0055,49.9595,49.9871,33257.0
2019-04-08 11:45:00,54.39,54.41,54.37,54.41,21408.0,49.9871,50.0055,49.9687,50.0055,21408.0
2019-04-08 11:50:00,54.41,54.45,54.4,54.44,17038.0,50.0055,50.0422,49.9963,50.033,17038.0
2019-04-08 11:55:00,54.43,54.45,54.41,54.45,36260.0,50.0238,50.0422,50.0055,50.0422,36260.0
2019-04-08 12:00:00,54.45,54.47,54.34,54.35,45640.0,50.0422,50.0606,49.9411,49.9503,45640.0
2019-04-08 12:05:00,54.35,54.4,54.34,54.38,18534.0,49.9503,49.9963,49.9411,49.9779,18534.0
2019-04-08 12:10:00,54.38,54.44,54.38,54.44,29119.0,49.9779,50.033,49.9779,50.033,29119.0
2019-04-08 12:15:00,54.44,54.45,54.39,54.43,31721.0,50.033,50.0422,49.9871,50.0238,31721.0
2019-04-08 12:20:00,54.43,54.44,54.4,54.41,21726.0,50.0238,50.033,49.9963,50.0055,21726.0
2019-04-08 12:25:00,54.42,54.43,54.4,54.41,15557.0,50.0147,50.0238,49.9963,50.0055,15557.0
2019-04-08 12:30:00,54.41,54.41,54.37,54.38,21733.0,50.0055,50.0055,49.9687,49.9779,21733.0
2019-04-08 12:35:00,54.38,54.41,54.37,54.4,19385.0,49.9779,50.0055,49.9687,49.9963,19385.0
2019-04-08 12:40:00,54.4,54.41,54.37,54.4,25888.0,49.9963,50.0055,49.9687,49.9963,25888.0
2019-04-08 12:45:00,54.4,54.42,54.38,54.4,16762.0,49.9963,50.0147,49.9779,49.9963,16762.0
2019-04-08 12:50:00,54.38,54.41,54.38,54.39,15319.0,49.9779,50.0055,49.9779,49.9871,15319.0
2019-04-08 12:55:00,54.39,54.4,54.37,54.38,42005.0,49.9871,49.9963,49.9687,49.9779,42005.0
2019-04-08 13:00:00,54.38,54.41,54.36,54.39,37820.0,49.9779,50.0055,49.9595,49.9871,37820.0
2019-04-08 13:05:00,54.4,54.4,54.37,54.4,25039.0,49.9963,49.9963,49.9687,49.9963,25039.0
2019-04-08 13:10:00,54.39,54.41,54.28,54.3,227366.0,49.9871,50.0055,49.886,49.9044,227366.0
2019-04-08 13:15:00,54.3,54.35,54.29,54.35,30477.0,49.9044,49.9503,49.8952,49.9503,30477.0
2019-04-08 13:20:00,54.35,54.37,54.3,54.31,96989.0,49.9503,49.9687,49.9044,49.9136,96989.0
2019-04-08 13:25:00,54.32,54.33,54.29,54.3,23938.0,49.9227,49.9319,49.8952,49.9044,23938.0
2019-04-08 13:30:00,54.3,54.34,54.29,54.34,25793.0,49.9044,49.9411,49.8952,49.9411,25793.0
2019-04-08 13:35:00,54.33,54.36,54.33,54.36,24777.0,49.9319,49.9595,49.9319,49.9595,24777.0
2019-04-08 13:40:00,54.36,54.4,54.35,54.37,31880.0,49.9595,49.9963,49.9503,49.9687,31880.0
2019-04-08 13:45:00,54.37,54.42,54.36,54.39,30623.0,49.9687,50.0147,49.9595,49.9871,30623.0
2019-04-08 13:50:00,54.39,54.44,54.36,54.41,102400.0,49.9871,50.033,49.9595,50.0055,102400.0
2019-04-08 13:55:00,54.41,54.44,54.39,54.43,36498.0,50.0055,50.033,49.9871,50.0238,36498.0
2019-04-08 14:00:00,54.43,54.44,54.37,54.38,20173.0,50.0238,50.033,49.9687,49.9779,20173.0
2019-04-08 14:05:00,54.37,54.41,54.35,54.4,30607.0,49.9687,50.0055,49.9503,49.9963,30607.0
2019-04-08 14:10:00,54.4,54.41,54.38,54.39,15949.0,49.9963,50.0055,49.9779,49.9871,15949.0
2019-04-08 14:15:00,54.38,54.44,54.38,54.43,23760.0,49.9779,50.033,49.9779,50.0238,23760.0
2019-04-08 14:20:00,54.43,54.45,54.41,54.44,19345.0,50.0238,50.0422,50.0055,50.033,19345.0
2019-04-08 14:25:00,54.44,54.45,54.42,54.42,36937.0,50.033,50.0422,50.0147,50.0147,36937.0
2019-04-08 14:30:00,54.42,54.45,54.4,54.41,27128.0,50.0147,50.0422,49.9963,50.0055,27128.0
2019-04-08 14:35:00,54.41,54.43,54.37,54.38,19670.0,50.0055,50.0238,49.9687,49.9779,19670.0
2019-04-08 14:40:00,54.39,54.4,54.37,54.38,21468.0,49.9871,49.9963,49.9687,49.9779,21468.0
2019-04-08 14:45:00,54.37,54.39,54.34,54.36,18818.0,49.9687,49.9871,49.9411,49.9595,18818.0
2019-04-08 14:50:00,54.36,54.37,54.32,54.33,34553.0,49.9595,49.9687,49.9227,49.9319,34553.0
2019-04-08 14:55:00,54.32,54.34,54.31,54.33,42023.0,49.9227,49.9411,49.9136,49.9319,42023.0
2019-04-08 15:00:00,54.32,54.34,54.28,54.29,47148.0,49.9227,49.9411,49.886,49.8952,47148.0
2019-04-08 15:05:00,54.29,54.33,54.28,54.33,30112.0,49.8952,49.9319,49.886,49.9319,30112.0
2019-04-08 15:10:00,54.32,54.34,54.29,54.3,31767.0,49.9227,49.9411,49.8952,49.9044,31767.0
2019-04-08 15:15:00,54.31,54.32,54.27,54.3,38905.0,49.9136,49.9227,49.8768,49.9044,38905.0
2019-04-08 15:20:00,54.3,54.33,54.3,54.33,18898.0,49.9044,49.9319,49.9044,49.9319,18898.0
2019-04-08 15:25:00,54.33,54.34,54.29,54.3,50442.0,49.9319,49.9411,49.8952,49.9044,50442.0
2019-04-08 15:30:00,54.3,54.31,54.25,54.28,54656.0,49.9044,49.9136,49.8584,49.886,54656.0
2019-04-08 15:35:00,54.27,54.27,54.23,54.27,58442.0,49.8768,49.8768,49.84,49.8768,58442.0
2019-04-08 15:40:00,54.27,54.28,54.24,54.25,63237.0,49.8768,49.886,49.8492,49.8584,63237.0
2019-04-08 15:45:00,54.24,54.28,54.24,54.24,88211.0,49.8492,49.886,49.8492,49.8492,88211.0
2019-04-08 15:50:00,54.25,54.28,54.24,54.28,80536.0,49.8584,49.886,49.8492,49.886,80536.0
2019-04-08 15:55:00,54.28,54.34,54.26,54.32,265436.0,49.886,49.9411,49.8676,49.9227,265436.0
2019-04-09 09:30:00,54.06,54.31,54.02,54.23,135044.0,49.6838,49.9136,49.647,49.84,135044.0
2019-04-09 09:35:00,54.22,54.27,54.15,54.24,56871.0,49.8308,49.8768,49.7665,49.8492,56871.0
2019-04-09 09:40:00,54.22,54.28,54.21,54.27,36102.0,49.8308,49.886,49.8217,49.8768,36102.0
2019-04-09 09:45:00,54.26,54.34,54.24,54.25,28977.0,49.8676,49.9411,49.8492,49.8584,28977.0
2019-04-09 09:50:00,54.24,54.28,54.21,54.27,31800.0,49.8492,49.886,49.8217,49.8768,31800.0
2019-04-09 09:55:00,54.29,54.41,54.28,54.32,45817.0,49.8952,50.0055,49.886,49.9227,45817.0
2019-04-09 10:00:00,54.32,54.33,54.22,54.26,41650.0,49.9227,49.9319,49.8308,49.8676,41650.0
2019-04-09 10:05:00,54.26,54.33,54.26,54.32,41912.0,49.8676,49.9319,49.8676,49.9227,41912.0
2019-04-09 10:10:00,54.33,54.33,54.25,54.29,33115.0,49.9319,49.9319,49.8584,49.8952,33115.0
2019-04-09 10:15:00,54.28,54.32,54.22,54.25,35898.0,49.886,49.9227,49.8308,49.8584,35898.0
2019-04-09 10:20:00,54.25,54.3,54.24,54.28,28307.0,49.8584,49.9044,49.8492,49.886,28307.0
2019-04-09 10:25:00,54.28,54.31,54.25,54.26,38088.0,49.886,49.9136,49.8584,49.8676,38088.0
2019-04-09 10:30:00,54.26,54.33,54.25,54.33,33906.0,49.8676,49.9319,49.8584,49.9319,33906.0
2019-04-09 10:35:00,54.33,54.36,54.29,54.3,27745.0,49.9319,49.9595,49.8952,49.9044,27745.0
2019-04-09 10:40:00,54.3,54.33,54.23,54.23,25126.0,49.9044,49.9319,49.84,49.84,25126.0
2019-04-09 10:45:00,54.23,54.26,54.21,54.23,20059.0,49.84,49.8676,49.8217,49.84,20059.0
2019-04-09 10:50:00,54.24,54.24,54.18,54.22,21030.0,49.8492,49.8492,49.7941,49.8308,21030.0
2019-04-09 10:55:00,54.2,54.27,54.2,54.24,26304.0,49.8125,49.8768,49.8125,49.8492,26304.0
2019-04-09 11:00:00,54.24,54.25,54.19,54.23,47470.0,49.8492,49.8584,49.8033,49.84,47470.0
2019-04-09 11:05:00,54.22,54.24,54.18,54.19,28027.0,49.8308,49.8492,49.7941,49.8033,28027.0
2019-04-09 11:10:00,54.18,54.31,54.17,54.3,55074.0,49.7941,49.9136,49.7849,49.9044,55074.0
2019-04-09 11:15:00,54.3,54.33,54.23,54.24,57201.0,49.9044,49.9319,49.84,49.8492,57201.0
2019-04-09 11:20:00,54.24,54.24,54.19,54.2,23605.0,49.8492,49.8492,49.8033,49.8125,23605.0
2019-04-09 11:25:00,54.2,54.23,54.18,54.22,21244.0,49.8125,49.84,49.7941,49.8308,21244.0
2019-04-09 11:30:00,54.22,54.23,54.15,54.15,27826.0,49.8308,49.84,49.7665,49.7665,27826.0
2019-04-09 11:35:00,54.15,54.18,54.13,54.13,16907.0,49.7665,49.7941,49.7481,49.7481,16907.0
2019-04-09 11:40:00,54.12,54.14,54.12,54.13,28372.0,49.7389,49.7573,49.7389,49.7481,28372.0
2019-04-09 11:45:00,54.14,54.15,54.1,54.14,31444.0,49.7573,49.7665,49.7206,49.7573,31444.0
2019-04-09 11:50:00,54.13,54.15,54.11,54.13,12222.0,49.7481,49.7665,49.7297,49.7481,12222.0
2019-04-09 11:55:00,54.13,54.15,54.1,54.11,22389.0,49.7481,49.7665,49.7206,49.7297,22389.0
2019-04-09 12:00:00,54.11,54.13,54.1,54.11,22284.0,49.7297,49.7481,49.7206,49.7297,22284.0
2019-04-09 12:05:00,54.11,54.11,54.06,54.08,17318.0,49.7297,49.7297,49.6838,49.7022,17318.0
2019-04-09 12:10:00,54.08,54.15,54.08,54.13,28080.0,49.7022,49.7665,49.7022,49.7481,28080.0
2019-04-09 12:15:00,54.14,54.16,54.11,54.14,29088.0,49.7573,49.7757,49.7297,49.7573,29088.0
2019-04-09 12:20:00,54.13,54.15,54.1,54.11,27005.0,49.7481,49.7665,49.7206,49.7297,27005.0
2019-04-09 12:25:00,54.11,54.16,54.11,54.16,9328.0,49.7297,49.7757,49.7297,49.7757,9328.0
2019-04-09 12:30:00,54.15,54.2,54.15,54.2,17588.0,49.7665,49.8125,49.7665,49.8125,17588.0
2019-04-09 12:35:00,54.2,54.21,54.19,54.2,5972.0,49.8125,49.8217,49.8033,49.8125,5972.0
2019-04-09 12:40:00,54.2,54.23,54.19,54.21,13361.0,49.8125,49.84,49.8033,49.8217,13361.0
2019-04-09 12:45:00,54.2,54.21,54.17,54.18,22003.0,49.8125,49.8217,49.7849,49.7941,22003.0
2019-04-09 12:50:00,54.17,54.21,54.17,54.21,16352.0,49.7849,49.8217,49.7849,49.8217,16352.0
2019-04-09 12:55:00,54.2,54.22,54.17,54.18,13824.0,49.8125,49.8308,49.7849,49.7941,13824.0
2019-04-09 13:00:00,54.18,54.2,54.17,54.19,16743.0,49.7941,49.8125,49.7849,49.8033,16743.0
2019-04-09 13:05:00,54.18,54.19,54.1,54.1,31721.0,49.7941,49.8033,49.7206,49.7206,31721.0
2019-04-09 13:10:00,54.11,54.12,54.08,54.09,28359.0,49.7297,49.7389,49.7022,49.7114,28359.0
2019-04-09 13:15:00,54.09,54.11,54.07,54.08,51034.0,49.7114,49.7297,49.693,49.7022,51034.0
2019-04-09 13:20:00,54.08,54.09,54.06,54.07,32711.0,49.7022,49.7114,49.6838,49.693,32711.0
2019-04-09 13:25:00,54.06,54.08,54.03,54.04,34033.0,49.6838,49.7022,49.6562,49.6654,34033.0
2019-04-09 13:30:00,54.03,54.04,53.99,54.0,31685.0,49.6562,49.6654,49.6195,49.6287,31685.0
2019-04-09 13:35:00,54.0,54.0,53.98,53.99,14046.0,49.6287,49.6287,49.6103,49.6195,14046.0
2019-04-09 13:40:00,53.98,53.99,53.91,53.91,58672.0,49.6103,49.6195,49.5459,49.5459,58672.0
2019-04-09 13:45:00,53.92,53.92,53.89,53.89,46891.0,49.5551,49.5551,49.5276,49.5276,46891.0
2019-04-09 13:50:00,53.9,53.9,53.85,53.85,39271.0,49.5367,49.5367,49.4908,49.4908,39271.0
2019-04-09 13:55:00,53.85,53.9,53.85,53.88,82699.0,49.4908,49.5367,49.4908,49.5184,82699.0
2019-04-09 14:00:00,53.88,53.91,53.85,53.86,24828.0,49.5184,49.5459,49.4908,49.5,24828.0
2019-04-09 14:05:00,53.86,53.87,53.83,53.87,38501.0,49.5,49.5092,49.4724,49.5092,38501.0
2019-04-09 14:10:00,53.86,53.87,53.84,53.87,16354.0,49.5,49.5092,49.4816,49.5092,16354.0
2019-04-09 14:15:00,53.87,53.92,53.86,53.89,26033.0,49.5092,49.5551,49.5,49.5276,26033.0
2019-04-09 14:20:00,53.89,53.9,53.87,53.89,26529.0,49.5276,49.5367,49.5092,49.5276,26529.0
2019-04-09 14:25:00,53.88,53.89,53.83,53.84,62058.0,49.5184,49.5276,49.4724,49.4816,62058.0
2019-04-09 14:30:00,53.85,53.87,53.83,53.84,23985.0,49.4908,49.5092,49.4724,49.4816,23985.0
2019-04-09 14:35:00,53.83,53.86,53.81,53.85,26132.0,49.4724,49.5,49.454,49.4908,26132.0
2019-04-09 14:40:00,53.84,53.85,53.75,53.76,41900.0,49.4816,49.4908,49.3989,49.4081,41900.0
2019-04-09 14:45:00,53.76,53.81,53.76,53.81,22920.0,49.4081,49.454,49.4081,49.454,22920.0
2019-04-09 14:50:00,53.8,53.87,53.8,53.84,54916.0,49.4448,49.5092,49.4448,49.4816,54916.0
2019-04-09 14:55:00,53.85,53.87,53.79,53.82,34902.0,49.4908,49.5092,49.4357,49.4632,34902.0
2019-04-09 15:00:00,53.82,53.85,53.81,53.81,22522.0,49.4632,49.4908,49.454,49.454,22522.0
2019-04-09 15:05:00,53.81,53.82,53.79,53.8,26250.0,49.454,49.4632,49.4357,49.4448,26250.0
2019-04-09 15:10:00,53.81,53.84,53.79,53.81,41758.0,49.454,49.4816,49.4357,49.454,41758.0
2019-04-09 15:15:00,53.81,53.84,53.81,53.81,36549.0,49.454,49.4816,49.454,49.454,36549.0
2019-04-09 15:20:00,53.8,53.84,53.8,53.82,23131.0,49.4448,49.4816,49.4448,49.4632,23131.0
2019-04-09 15:25:00,53.82,53.84,53.8,53.82,31938.0,49.4632,49.4816,49.4448,49.4632,31938.0
2019-04-09 15:30:00,53.82,53.85,53.81,53.84,63665.0,49.4632,49.4908,49.454,49.4816,63665.0
2019-04-09 15:35:00,53.84,53.85,53.82,53.85,42874.0,49.4816,49.4908,49.4632,49.4908,42874.0
2019-04-09 15:40:00,53.85,53.85,53.82,53.84,60671.0,49.4908,49.4908,49.4632,49.4816,60671.0
2019-04-09 15:45:00,53.84,53.85,53.82,53.84,101979.0,49.4816,49.4908,49.4632,49.4816,101979.0
2019-04-09 15:50:00,53.84,53.85,53.8,53.82,141106.0,49.4816,49.4908,49.4448,49.4632,141106.0
2019-04-09 15:55:00,53.81,53.84,53.74,53.84,299147.0,49.454,49.4816,49.3897,49.4816,299147.0
2019-04-10 09:30:00,53.98,54.34,53.98,54.34,85826.0,49.6103,49.9411,49.6103,49.9411,85826.0
2019-04-10 09:35:00,54.34,54.4,54.31,54.33,87146.0,49.9411,49.9963,49.9136,49.9319,87146.0
2019-04-10 09:40:00,54.33,54.41,54.32,54.38,87353.0,49.9319,50.0055,49.9227,49.9779,87353.0
2019-04-10 09:45:00,54.37,54.37,54.27,54.3,34665.0,49.9687,49.9687,49.8768,49.9044,34665.0
2019-04-10 09:50:00,54.3,54.31,54.18,54.28,47311.0,49.9044,49.9136,49.7941,49.886,47311.0
2019-04-10 09:55:00,54.28,54.28,54.19,54.19,31224.0,49.886,49.886,49.8033,49.8033,31224.0
2019-04-10 10:00:00,54.2,54.21,54.06,54.08,32013.0,49.8125,49.8217,49.6838,49.7022,32013.0
2019-04-10 10:05:00,54.07,54.07,53.97,53.97,181942.0,49.693,49.693,49.6011,49.6011,181942.0
2019-04-10 10:10:00,53.98,54.02,53.92,53.93,79289.0,49.6103,49.647,49.5551,49.5643,79289.0
2019-04-10 10:15:00,53.93,53.94,53.85,53.89,62709.0,49.5643,49.5735,49.4908,49.5276,62709.0
2019-04-10 10:20:00,53.9,53.94,53.87,53.89,23324.0,49.5367,49.5735,49.5092,49.5276,23324.0
2019-04-10 10:25:00,53.9,53.94,53.87,53.93,16846.0,49.5367,49.5735,49.5092,49.5643,16846.0
2019-04-10 10:30:00,53.93,53.98,53.91,53.94,33799.0,49.5643,49.6103,49.5459,49.5735,33799.0
2019-04-10 10:35:00,53.95,53.98,53.91,53.91,35613.0,49.5827,49.6103,49.5459,49.5459,35613.0
2019-04-10 10:40:00,53.92,53.94,53.9,53.94,37083.0,49.5551,49.5735,49.5367,49.5735,37083.0
2019-04-10 10:45:00,53.94,54.0,53.93,54.0,63166.0,49.5735,49.6287,49.5643,49.6287,63166.0
2019-04-10 10:50:00,54.0,54.08,53.97,54.08,128809.0,49.6287,49.7022,49.6011,49.7022,128809.0
2019-04-10 10:55:00,54.08,54.13,54.05,54.13,85660.0,49.7022,49.7481,49.6746,49.7481,85660.0
2019-04-10 11:00:00,54.14,54.23,54.13,54.2,57269.0,49.7573,49.84,49.7481,49.8125,57269.0
2019-04-10 11:05:00,54.19,54.21,54.16,54.2,18472.0,49.8033,49.8217,49.7757,49.8125,18472.0
2019-04-10 11:10:00,54.2,54.21,54.15,54.15,18437.0,49.8125,49.8217,49.7665,49.7665,18437.0
2019-04-10 11:15:00,54.15,54.15,54.09,54.12,14207.0,49.7665,49.7665,49.7114,49.7389,14207.0
2019-04-10 11:20:00,54.11,54.12,54.07,54.1,61831.0,49.7297,49.7389,49.693,49.7206,61831.0
2019-04-10 11:25:00,54.1,54.1,54.04,54.06,24138.0,49.7206,49.7206,49.6654,49.6838,24138.0
2019-04-10 11:30:00,54.06,54.14,54.06,54.14,163147.0,49.6838,49.7573,49.6838,49.7573,163147.0
2019-04-10 11:35:00,54.14,54.3,54.14,54.25,58249.0,49.7573,49.9044,49.7573,49.8584,58249.0
2019-04-10 11:40:00,54.25,54.28,54.21,54.27,29479.0,49.8584,49.886,49.8217,49.8768,29479.0
2019-04-10 11:45:00,54.29,54.31,54.22,54.23,24551.0,49.8952,49.9136,49.8308,49.84,24551.0
2019-04-10 11:50:00,54.23,54.27,54.2,54.27,30142.0,49.84,49.8768,49.8125,49.8768,30142.0
2019-04-10 11:55:00,54.28,54.32,54.25,54.3,52299.0,49.886,49.9227,49.8584,49.9044,52299.0
2019-04-10 12:00:00,54.3,54.36,54.3,54.36,53854.0,49.9044,49.9595,49.9044,49.9595,53854.0
2019-04-10 12:05:00,54.36,54.38,54.32,54.33,18925.0,49.9595,49.9779,49.9227,49.9319,18925.0
2019-04-10 12:10:00,54.33,54.33,54.27,54.28,13440.0,49.9319,49.9319,49.8768,49.886,13440.0
2019-04-10 12:15:00,54.28,54.28,54.24,54.27,10078.0,49.886,49.886,49.8492,49.8768,10078.0
2019-04-10 12:20:00,54.27,54.3,54.25,54.3,11738.0,49.8768,49.9044,49.8584,49.9044,11738.0
2019-04-10 12:25:00,54.3,54.31,54.27,54.29,19863.0,49.9044,49.9136,49.8768,49.8952,19863.0
2019-04-10 12:30:00,54.29,54.34,54.28,54.34,21030.0,49.8952,49.9411,49.886,49.9411,21030.0
2019-04-10 12:35:00,54.34,54.36,54.32,54.32,23740.0,49.9411,49.9595,49.9227,49.9227,23740.0
2019-04-10 12:40:00,54.32,54.34,54.3,54.34,10587.0,49.9227,49.9411,49.9044,49.9411,10587.0
2019-04-10 12:45:00,54.35,54.38,54.33,54.38,15102.0,49.9503,49.9779,49.9319,49.9779,15102.0
2019-04-10 12:50:00,54.38,54.38,54.34,54.34,21708.0,49.9779,49.9779,49.9411,49.9411,21708.0
2019-04-10 12:55:00,54.34,54.37,54.34,54.35,14692.0,49.9411,49.9687,49.9411,49.9503,14692.0
2019-04-10 13:00:00,54.35,54.35,54.29,54.3,29508.0,49.9503,49.9503,49.8952,49.9044,29508.0
2019-04-10 13:05:00,54.31,54.33,54.3,54.31,16432.0,49.9136,49.9319,49.9044,49.9136,16432.0
2019-04-10 13:10:00,54.3,54.33,54.29,54.29,12977.0,49.9044,49.9319,49.8952,49.8952,12977.0
2019-04-10 13:15:00,54.3,54.34,54.29,54.33,16258.0,49.9044,49.9411,49.8952,49.9319,16258.0
2019-04-10 13:20:00,54.34,54.37,54.34,54.36,20746.0,49.9411,49.9687,49.9411,49.9595,20746.0
2019-04-10 13:25:00,54.36,54.38,54.34,54.35,20263.0,49.9595,49.9779,49.9411,49.9503,20263.0
2019-04-10 13:30:00,54.35,54.39,54.33,54.33,25678.0,49.9503,49.9871,49.9319,49.9319,25678.0
2019-04-10 13:35:00,54.33,54.35,54.31,54.33,19195.0,49.9319,49.9503,49.9136,49.9319,19195.0
2019-04-10 13:40:00,54.33,54.35,54.29,54.3,35259.0,49.9319,49.9503,49.8952,49.9044,35259.0
2019-04-10 13:45:00,54.29,54.33,54.28,54.33,23286.0,49.8952,49.9319,49.886,49.9319,23286.0
2019-04-10 13:50:00,54.33,54.34,54.3,54.33,19365.0,49.9319,49.9411,49.9044,49.9319,19365.0
2019-04-10 13:55:00,54.32,54.33,54.28,54.32,26739.0,49.9227,49.9319,49.886,49.9227,26739.0
2019-04-10 14:00:00,54.32,54.35,54.27,54.35,34386.0,49.9227,49.9503,49.8768,49.9503,34386.0
2019-04-10 14:05:00,54.35,54.35,54.31,54.32,31931.0,49.9503,49.9503,49.9136,49.9227,31931.0
2019-04-10 14:10:00,54.32,54.36,54.29,54.36,31806.0,49.9227,49.9595,49.8952,49.9595,31806.0
2019-04-10 14:15:00,54.36,54.4,54.35,54.39,25283.0,49.9595,49.9963,49.9503,49.9871,25283.0
2019-04-10 14:20:00,54.38,54.4,54.28,54.31,26003.0,49.9779,49.9963,49.886,49.9136,26003.0
2019-04-10 14:25:00,54.32,54.35,54.31,54.35,21800.0,49.9227,49.9503,49.9136,49.9503,21800.0
2019-04-10 14:30:00,54.34,54.34,54.26,54.28,22566.0,49.9411,49.9411,49.8676,49.886,22566.0
2019-04-10 14:35:00,54.29,54.31,54.28,54.3,10580.0,49.8952,49.9136,49.886,49.9044,10580.0
2019-04-10 14:40:00,54.31,54.36,54.3,54.34,16213.0,49.9136,49.9595,49.9044,49.9411,16213.0
2019-04-10 14:45:00,54.35,54.36,54.34,54.34,17554.0,49.9503,49.9595,49.9411,49.9411,17554.0
2019-04-10 14:50:00,54.34,54.39,54.33,54.35,25262.0,49.9411,49.9871,49.9319,49.9503,25262.0
2019-04-10 14:55:00,54.36,54.37,54.32,54.33,28589.0,49.9595,49.9687,49.9227,49.9319,28589.0
2019-04-10 15:00:00,54.34,54.41,54.34,54.4,27447.0,49.9411,50.0055,49.9411,49.9963,27447.0
2019-04-10 15:05:00,54.4,54.45,54.39,54.45,23291.0,49.9963,50.0422,49.9871,50.0422,23291.0
2019-04-10 15:10:00,54.45,54.46,54.41,54.42,23738.0,50.0422,50.0514,50.0055,50.0147,23738.0
2019-04-10 15:15:00,54.42,54.43,54.41,54.43,46270.0,50.0147,50.0238,50.0055,50.0238,46270.0
2019-04-10 15:20:00,54.43,54.5,54.42,54.49,35970.0,50.0238,50.0882,50.0147,50.079,35970.0
2019-04-10 15:25:00,54.49,54.5,54.46,54.48,38129.0,50.079,50.0882,50.0514,50.0698,38129.0
2019-04-10 15:30:00,54.48,54.53,54.47,54.51,64186.0,50.0698,50.1157,50.0606,50.0974,64186.0
2019-04-10 15:35:00,54.5,54.55,54.5,54.51,66301.0,50.0882,50.1341,50.0882,50.0974,66301.0
2019-04-10 15:40:00,54.52,54.52,54.5,54.51,47847.0,50.1066,50.1066,50.0882,50.0974,47847.0
2019-04-10 15:45:00,54.51,54.52,54.42,54.42,75688.0,50.0974,50.1066,50.0147,50.0147,75688.0
2019-04-10 15:50:00,54.42,54.45,54.4,54.43,125633.0,50.0147,50.0422,49.9963,50.0238,125633.0
2019-04-10 15:55:00,54.43,54.45,54.37,54.44,343459.0,50.0238,50.0422,49.9687,50.033,343459.0
2019-04-11 09:30:00,54.44,54.44,54.03,54.03,169574.0,50.033,50.033,49.6562,49.6562,169574.0
2019-04-11 09:35:00,54.03,54.13,54.0,54.11,62998.0,49.6562,49.7481,49.6287,49.7297,62998.0
2019-04-11 09:40:00,54.11,54.21,54.07,54.18,49586.0,49.7297,49.8217,49.693,49.7941,49586.0
2019-04-11 09:45:00,54.18,54.21,54.13,54.15,35330.0,49.7941,49.8217,49.7481,49.7665,35330.0
2019-04-11 09:50:00,54.14,54.15,54.1,54.1,36997.0,49.7573,49.7665,49.7206,49.7206,36997.0
2019-04-11 09:55:00,54.1,54.12,54.04,54.05,34141.0,49.7206,49.7389,49.6654,49.6746,34141.0
2019-04-11 10:00:00,54.05,54.07,53.98,54.05,27454.0,49.6746,49.693,49.6103,49.6746,27454.0
2019-04-11 10:05:00,54.05,54.06,53.96,53.99,25346.0,49.6746,49.6838,49.5919,49.6195,25346.0
2019-04-11 10:10:00,53.99,54.04,53.94,54.04,45961.0,49.6195,49.6654,49.5735,49.6654,45961.0
2019-04-11 10:15:00,54.04,54.1,54.01,54.1,28337.0,49.6654,49.7206,49.6378,49.7206,28337.0
2019-04-11 10:20:00,54.1,54.11,54.05,54.09,35011.0,49.7206,49.7297,49.6746,49.7114,35011.0
2019-04-11 10:25:00,54.08,54.2,54.06,54.2,98312.0,49.7022,49.8125,49.6838,49.8125,98312.0
2019-04-11 10:30:00,54.2,54.2,54.13,54.13,32295.0,49.8125,49.8125,49.7481,49.7481,32295.0
2019-04-11 10:35:00,54.14,54.14,54.07,54.08,16871.0,49.7573,49.7573,49.693,49.7022,16871.0
2019-04-11 10:40:00,54.08,54.13,54.06,54.11,44461.0,49.7022,49.7481,49.6838,49.7297,44461.0
2019-04-11 10:45:00,54.11,54.16,54.1,54.12,49153.0,49.7297,49.7757,49.7206,49.7389,49153.0
2019-04-11 10:50:00,54.12,54.17,54.12,54.16,28669.0,49.7389,49.7849,49.7389,49.7757,28669.0
2019-04-11 10:55:00,54.16,54.17,54.13,54.14,13027.0,49.7757,49.7849,49.7481,49.7573,13027.0
2019-04-11 11:00:00,54.14,54.14,54.08,54.11,35154.0,49.7573,49.7573,49.7022,49.7297,35154.0
2019-04-11 11:05:00,54.12,54.15,54.1,54.15,20018.0,49.7389,49.7665,49.7206,49.7665,20018.0
2019-04-11 11:10:00,54.14,54.18,54.14,54.15,23609.0,49.7573,49.7941,49.7573,49.7665,23609.0
2019-04-11 11:15:00,54.16,54.16,54.14,54.16,23155.0,49.7757,49.7757,49.7573,49.7757,23155.0
2019-04-11 11:20:00,54.16,54.23,54.15,54.19,41562.0,49.7757,49.84,49.7665,49.8033,41562.0
2019-04-11 11:25:00,54.19,54.19,54.14,54.17,16691.0,49.8033,49.8033,49.7573,49.7849,16691.0
2019-04-11 11:30:00,54.17,54.17,54.11,54.12,17027.0,49.7849,49.7849,49.7297,49.7389,17027.0
2019-04-11 11:35:00,54.12,54.18,54.12,54.15,29790.0,49.7389,49.7941,49.7389,49.7665,29790.0
2019-04-11 11:40:00,54.14,54.14,54.04,54.1,44190.0,49.7573,49.7573,49.6654,49.7206,44190.0
2019-04-11 11:45:00,54.09,54.17,54.09,54.17,21971.0,49.7114,49.7849,49.7114,49.7849,21971.0
2019-04-11 11:50:00,54.16,54.18,54.13,54.18,28363.0,49.7757,49.7941,49.7481,49.7941,28363.0
2019-04-11 11:55:00,54.17,54.21,54.17,54.19,23879.0,49.7849,49.8217,49.7849,49.8033,23879.0
2019-04-11 12:00:00,54.19,54.22,54.18,54.22,35098.0,49.8033,49.8308,49.7941,49.8308,35098.0
2019-04-11 12:05:00,54.22,54.25,54.19,54.22,37952.0,49.8308,49.8584,49.8033,49.8308,37952.0
2019-04-11 12:10:00,54.22,54.25,54.19,54.25,19602.0,49.8308,49.8584,49.8033,49.8584,19602.0
2019-04-11 12:15:00,54.25,54.3,54.23,54.27,36901.0,49.8584,49.9044,49.84,49.8768,36901.0
2019-04-11 12:20:00,54.26,54.28,54.19,54.24,77920.0,49.8676,49.886,49.8033,49.8492,77920.0
2019-04-11 12:25:00,54.23,54.25,54.2,54.21,37057.0,49.84,49.8584,49.8125,49.8217,37057.0
2019-04-11 12:30:00,54.21,54.22,54.12,54.16,34462.0,49.8217,49.8308,49.7389,49.7757,34462.0
2019-04-11 12:35:00,54.15,54.18,54.13,54.17,16787.0,49.7665,49.7941,49.7481,49.7849,16787.0
2019-04-11 12:40:00,54.17,54.17,54.13,54.16,17685.0,49.7849,49.7849,49.7481,49.7757,17685.0
2019-04-11 12:45:00,54.16,54.21,54.15,54.18,24297.0,49.7757,49.8217,49.7665,49.7941,24297.0
2019-04-11 12:50:00,54.17,54.2,54.15,54.18,26424.0,49.7849,49.8125,49.7665,49.7941,26424.0
2019-04-11 12:55:00,54.19,54.21,54.15,54.19,45591.0,49.8033,49.8217,49.7665,49.8033,45591.0
2019-04-11 13:00:00,54.18,54.23,54.18,54.19,30454.0,49.7941,49.84,49.7941,49.8033,30454.0
2019-04-11 13:05:00,54.19,54.19,54.17,54.17,15168.0,49.8033,49.8033,49.7849,49.7849,15168.0
2019-04-11 13:10:00,54.17,54.2,54.14,54.19,19125.0,49.7849,49.8125,49.7573,49.8033,19125.0
2019-04-11 13:15:00,54.18,54.23,54.18,54.2,13977.0,49.7941,49.84,49.7941,49.8125,13977.0
2019-04-11 13:20:00,54.2,54.21,54.17,54.18,15628.0,49.8125,49.8217,49.7849,49.7941,15628.0
2019-04-11 13:25:00,54.19,54.2,54.17,54.18,17864.0,49.8033,49.8125,49.7849,49.7941,17864.0
2019-04-11 13:30:00,54.18,54.18,54.12,54.14,15938.0,49.7941,49.7941,49.7389,49.7573,15938.0
2019-04-11 13:35:00,54.15,54.17,54.14,54.15,15567.0,49.7665,49.7849,49.7573,49.7665,15567.0
2019-04-11 13:40:00,54.16,54.16,54.12,54.13,20981.0,49.7757,49.7757,49.7389,49.7481,20981.0
2019-04-11 13:45:00,54.13,54.16,54.12,54.14,17838.0,49.7481,49.7757,49.7389,49.7573,17838.0
2019-04-11 13:50:00,54.14,54.17,54.14,54.15,17107.0,49.7573,49.7849,49.7573,49.7665,17107.0
2019-04-11 13:55:00,54.16,54.16,54.11,54.11,12745.0,49.7757,49.7757,49.7297,49.7297,12745.0
2019-04-11 14:00:00,54.11,54.11,54.07,54.08,20268.0,49.7297,49.7297,49.693,49.7022,20268.0
2019-04-11 14:05:00,54.08,54.09,54.02,54.02,20779.0,49.7022,49.7114,49.647,49.647,20779.0
2019-04-11 14:10:00,54.03,54.05,54.0,54.01,79769.0,49.6562,49.6746,49.6287,49.6378,79769.0
2019-04-11 14:15:00,54.01,54.03,53.93,53.97,78283.0,49.6378,49.6562,49.5643,49.6011,78283.0
2019-04-11 14:20:00,53.96,53.96,53.88,53.88,27117.0,49.5919,49.5919,49.5184,49.5184,27117.0
2019-04-11 14:25:00,53.88,53.9,53.86,53.89,17302.0,49.5184,49.5367,49.5,49.5276,17302.0
2019-04-11 14:30:00,53.89,53.94,53.89,53.9,28793.0,49.5276,49.5735,49.5276,49.5367,28793.0
2019-04-11 14:35:00,53.9,53.92,53.89,53.92,29103.0,49.5367,49.5551,49.5276,49.5551,29103.0
2019-04-11 14:40:00,53.92,53.98,53.91,53.94,37949.0,49.5551,49.6103,49.5459,49.5735,37949.0
2019-04-11 14:45:00,53.95,53.96,53.81,53.82,83403.0,49.5827,49.5919,49.454,49.4632,83403.0
2019-04-11 14:50:00,53.82,53.86,53.79,53.86,46923.0,49.4632,49.5,49.4357,49.5,46923.0
2019-04-11 14:55:00,53.86,53.93,53.85,53.93,30440.0,49.5,49.5643,49.4908,49.5643,30440.0
2019-04-11 15:00:00,53.92,53.97,53.92,53.95,26470.0,49.5551,49.6011,49.5551,49.5827,26470.0
2019-04-11 15:05:00,53.95,53.99,53.94,53.97,28117.0,49.5827,49.6195,49.5735,49.6011,28117.0
2019-04-11 15:10:00,53.98,53.99,53.95,53.95,27745.0,49.6103,49.6195,49.5827,49.5827,27745.0
2019-04-11 15:15:00,53.96,54.02,53.96,54.01,23592.0,49.5919,49.647,49.5919,49.6378,23592.0
2019-04-11 15:20:00,54.01,54.02,53.98,54.0,32284.0,49.6378,49.647,49.6103,49.6287,32284.0
2019-04-11 15:25:00,53.99,54.01,53.98,54.0,50082.0,49.6195,49.6378,49.6103,49.6287,50082.0
2019-04-11 15:30:00,54.01,54.02,53.97,53.97,68502.0,49.6378,49.647,49.6011,49.6011,68502.0
2019-04-11 15:35:00,53.97,53.98,53.92,53.94,114052.0,49.6011,49.6103,49.5551,49.5735,114052.0
2019-04-11 15:40:00,53.94,54.0,53.92,53.99,80507.0,49.5735,49.6287,49.5551,49.6195,80507.0
2019-04-11 15:45:00,53.99,54.03,53.96,53.96,60297.0,49.6195,49.6562,49.5919,49.5919,60297.0
2019-04-11 15:50:00,53.97,54.04,53.95,54.0,182131.0,49.6011,49.6654,49.5827,49.6287,182131.0
2019-04-11 15:55:00,53.99,54.01,53.87,53.9,526243.0,49.6195,49.6378,49.5092,49.5367,526243.0
2019-04-12 09:30:00,53.9,54.34,53.9,54.16,167079.0,49.5367,49.9411,49.5367,49.7757,167079.0
2019-04-12 09:35:00,54.16,54.41,54.12,54.39,53035.0,49.7757,50.0055,49.7389,49.9871,53035.0
2019-04-12 09:40:00,54.39,54.42,54.3,54.38,38710.0,49.9871,50.0147,49.9044,49.9779,38710.0
2019-04-12 09:45:00,54.38,54.46,54.31,54.31,33631.0,49.9779,50.0514,49.9136,49.9136,33631.0
2019-04-12 09:50:00,54.33,54.33,54.19,54.25,31405.0,49.9319,49.9319,49.8033,49.8584,31405.0
2019-04-12 09:55:00,54.26,54.33,54.25,54.32,19967.0,49.8676,49.9319,49.8584,49.9227,19967.0
2019-04-12 10:00:00,54.32,54.33,54.21,54.25,27411.0,49.9227,49.9319,49.8217,49.8584,27411.0
2019-04-12 10:05:00,54.25,54.27,54.11,54.14,27265.0,49.8584,49.8768,49.7297,49.7573,27265.0
2019-04-12 10:10:00,54.14,54.18,54.11,54.14,28123.0,49.7573,49.7941,49.7297,49.7573,28123.0
2019-04-12 10:15:00,54.15,54.26,54.15,54.18,28978.0,49.7665,49.8676,49.7665,49.7941,28978.0
2019-04-12 10:20:00,54.17,54.25,54.17,54.21,35505.0,49.7849,49.8584,49.7849,49.8217,35505.0
2019-04-12 10:25:00,54.21,54.3,54.2,54.28,25834.0,49.8217,49.9044,49.8125,49.886,25834.0
2019-04-12 10:30:00,54.28,54.36,54.27,54.32,31274.0,49.886,49.9595,49.8768,49.9227,31274.0
2019-04-12 10:35:00,54.32,54.35,54.31,54.34,20544.0,49.9227,49.9503,49.9136,49.9411,20544.0
2019-04-12 10:40:00,54.33,54.34,54.25,54.28,27146.0,49.9319,49.9411,49.8584,49.886,27146.0
2019-04-12 10:45:00,54.27,54.37,54.27,54.33,33907.0,49.8768,49.9687,49.8768,49.9319,33907.0
2019-04-12 10:50:00,54.31,54.32,54.25,54.29,28065.0,49.9136,49.9227,49.8584,49.8952,28065.0
2019-04-12 10:55:00,54.3,54.3,54.23,54.24,27149.0,49.9044,49.9044,49.84,49.8492,27149.0
2019-04-12 11:00:00,54.25,54.29,54.24,54.27,22822.0,49.8584,49.8952,49.8492,49.8768,22822.0
2019-04-12 11:05:00,54.27,54.32,54.26,54.31,22749.0,49.8768,49.9227,49.8676,49.9136,22749.0
2019-04-12 11:10:00,54.32,54.32,54.23,54.24,27261.0,49.9227,49.9227,49.84,49.8492,27261.0
2019-04-12 11:15:00,54.24,54.24,54.17,54.18,21333.0,49.8492,49.8492,49.7849,49.7941,21333.0
2019-04-12 11:20:00,54.18,54.19,54.15,54.16,21929.0,49.7941,49.8033,49.7665,49.7757,21929.0
2019-04-12 11:25:00,54.15,54.15,54.1,54.12,24228.0,49.7665,49.7665,49.7206,49.7389,24228.0
2019-04-12 11:30:00,54.13,54.17,54.09,54.16,24752.0,49.7481,49.7849,49.7114,49.7757,24752.0
2019-04-12 11:35:00,54.16,54.17,54.11,54.14,15049.0,49.7757,49.7849,49.7297,49.7573,15049.0
2019-04-12 11:40:00,54.14,54.17,54.05,54.07,529842.0,49.7573,49.7849,49.6746,49.693,529842.0
2019-04-12 11:45:00,54.08,54.08,53.99,54.0,75629.0,49.7022,49.7022,49.6195,49.6287,75629.0
2019-04-12 11:50:00,54.0,54.02,53.98,53.99,39428.0,49.6287,49.647,49.6103,49.6195,39428.0
2019-04-12 11:55:00,53.99,54.05,53.98,54.02,36840.0,49.6195,49.6746,49.6103,49.647,36840.0
2019-04-12 12:00:00,54.02,54.06,54.0,54.06,21536.0,49.647,49.6838,49.6287,49.6838,21536.0
2019-04-12 12:05:00,54.05,54.1,54.03,54.1,16162.0,49.6746,49.7206,49.6562,49.7206,16162.0
2019-04-12 12:10:00,54.1,54.14,54.09,54.14,26185.0,49.7206,49.7573,49.7114,49.7573,26185.0
2019-04-12 12:15:00,54.14,54.17,54.13,54.16,15583.0,49.7573,49.7849,49.7481,49.7757,15583.0
2019-04-12 12:20:00,54.17,54.18,54.14,54.16,14554.0,49.7849,49.7941,49.7573,49.7757,14554.0
2019-04-12 12:25:00,54.16,54.2,54.16,54.18,15395.0,49.7757,49.8125,49.7757,49.7941,15395.0
2019-04-12 12:30:00,54.18,54.2,54.17,54.18,10399.0,49.7941,49.8125,49.7849,49.7941,10399.0
2019-04-12 12:35:00,54.18,54.21,54.16,54.21,14201.0,49.7941,49.8217,49.7757,49.8217,14201.0
2019-04-12 12:40:00,54.2,54.2,54.15,54.18,19321.0,49.8125,49.8125,49.7665,49.7941,19321.0
2019-04-12 12:45:00,54.18,54.2,54.16,54.19,19302.0,49.7941,49.8125,49.7757,49.8033,19302.0
2019-04-12 12:50:00,54.19,54.2,54.17,54.2,10643.0,49.8033,49.8125,49.7849,49.8125,10643.0
2019-04-12 12:55:00,54.19,54.23,54.19,54.22,15871.0,49.8033,49.84,49.8033,49.8308,15871.0
2019-04-12 13:00:00,54.21,54.22,54.2,54.22,22489.0,49.8217,49.8308,49.8125,49.8308,22489.0
2019-04-12 13:05:00,54.23,54.25,54.22,54.24,18974.0,49.84,49.8584,49.8308,49.8492,18974.0
2019-04-12 13:10:00,54.23,54.25,54.21,54.22,13251.0,49.84,49.8584,49.8217,49.8308,13251.0
2019-04-12 13:15:00,54.22,54.22,54.18,54.21,12253.0,49.8308,49.8308,49.7941,49.8217,12253.0
2019-04-12 13:20:00,54.21,54.24,54.2,54.2,20499.0,49.8217,49.8492,49.8125,49.8125,20499.0
2019-04-12 13:25:00,54.21,54.22,54.21,54.22,17314.0,49.8217,49.8308,49.8217,49.8308,17314.0
2019-04-12 13:30:00,54.21,54.22,54.17,54.18,18444.0,49.8217,49.8308,49.7849,49.7941,18444.0
2019-04-12 13:35:00,54.19,54.21,54.18,54.21,15167.0,49.8033,49.8217,49.7941,49.8217,15167.0
2019-04-12 13:40:00,54.21,54.21,54.18,54.19,14887.0,49.8217,49.8217,49.7941,49.8033,14887.0
2019-04-12 13:45:00,54.19,54.19,54.16,54.16,15049.0,49.8033,49.8033,49.7757,49.7757,15049.0
2019-04-12 13:50:00,54.16,54.16,54.12,54.13,34946.0,49.7757,49.7757,49.7389,49.7481,34946.0
2019-04-12 13:55:00,54.13,54.14,54.09,54.09,33058.0,49.7481,49.7573,49.7114,49.7114,33058.0
2019-04-12 14:00:00,54.1,54.1,54.08,54.1,30974.0,49.7206,49.7206,49.7022,49.7206,30974.0
2019-04-12 14:05:00,54.1,54.12,54.07,54.07,48063.0,49.7206,49.7389,49.693,49.693,48063.0
2019-04-12 14:10:00,54.07,54.1,54.04,54.09,43461.0,49.693,49.7206,49.6654,49.7114,43461.0
2019-04-12 14:15:00,54.09,54.13,54.08,54.11,29919.0,49.7114,49.7481,49.7022,49.7297,29919.0
2019-04-12 14:20:00,54.11,54.12,54.02,54.03,30226.0,49.7297,49.7389,49.647,49.6562,30226.0
2019-04-12 14:25:00,54.04,54.06,54.03,54.04,28157.0,49.6654,49.6838,49.6562,49.6654,28157.0
2019-04-12 14:30:00,54.05,54.06,54.02,54.06,46709.0,49.6746,49.6838,49.647,49.6838,46709.0
2019-04-12 14:35:00,54.06,54.07,54.04,54.04,38826.0,49.6838,49.693,49.6654,49.6654,38826.0
2019-04-12 14:40:00,54.05,54.07,54.04,54.06,32447.0,49.6746,49.693,49.6654,49.6838,32447.0
2019-04-12 14:45:00,54.06,54.06,53.98,53.98,317660.0,49.6838,49.6838,49.6103,49.6103,317660.0
2019-04-12 14:50:00,53.98,54.0,53.9,53.91,39184.0,49.6103,49.6287,49.5367,49.5459,39184.0
2019-04-12 14:55:00,53.91,54.03,53.91,54.02,41930.0,49.5459,49.6562,49.5459,49.647,41930.0
2019-04-12 15:00:00,54.02,54.03,53.99,54.03,26379.0,49.647,49.6562,49.6195,49.6562,26379.0
2019-04-12 15:05:00,54.02,54.03,54.01,54.02,31757.0,49.647,49.6562,49.6378,49.647,31757.0
2019-04-12 15:10:00,54.02,54.07,54.01,54.05,31959.0,49.647,49.693,49.6378,49.6746,31959.0
2019-04-12 15:15:00,54.05,54.12,54.05,54.12,41982.0,49.6746,49.7389,49.6746,49.7389,41982.0
2019-04-12 15:20:00,54.11,54.12,54.07,54.08,41514.0,49.7297,49.7389,49.693,49.7022,41514.0
2019-04-12 15:25:00,54.09,54.1,54.06,54.08,52565.0,49.7114,49.7206,49.6838,49.7022,52565.0
2019-04-12 15:30:00,54.07,54.11,54.06,54.08,49642.0,49.693,49.7297,49.6838,49.7022,49642.0
2019-04-12 15:35:00,54.08,54.1,54.06,54.1,48149.0,49.7022,49.7206,49.6838,49.7206,48149.0
2019-04-12 15:40:00,54.09,54.1,54.03,54.03,72097.0,49.7114,49.7206,49.6562,49.6562,72097.0
2019-04-12 15:45:00,54.04,54.04,53.96,54.01,77859.0,49.6654,49.6654,49.5919,49.6378,77859.0
2019-04-12 15:50:00,54.01,54.01,53.98,53.98,125729.0,49.6378,49.6378,49.6103,49.6103,125729.0
2019-04-12 15:55:00,53.99,54.02,53.92,53.98,375783.0,49.6195,49.647,49.5551,49.6103,375783.0
2019-04-15 09:30:00,54.02,54.31,53.99,54.27,73416.0,49.647,49.9136,49.6195,49.8768,73416.0
2019-04-15 09:35:00,54.24,54.32,54.19,54.23,50409.0,49.8492,49.9227,49.8033,49.84,50409.0
2019-04-15 09:40:00,54.24,54.31,54.16,54.28,23144.0,49.8492,49.9136,49.7757,49.886,23144.0
2019-04-15 09:45:00,54.28,54.35,54.26,54.3,24186.0,49.886,49.9503,49.8676,49.9044,24186.0
2019-04-15 09:50:00,54.29,54.3,54.13,54.13,44303.0,49.8952,49.9044,49.7481,49.7481,44303.0
2019-04-15 09:55:00,54.13,54.18,54.12,54.14,57447.0,49.7481,49.7941,49.7389,49.7573,57447.0
2019-04-15 10:00:00,54.14,54.15,54.07,54.12,54147.0,49.7573,49.7665,49.693,49.7389,54147.0
2019-04-15 10:05:00,54.11,54.18,54.11,54.18,40573.0,49.7297,49.7941,49.7297,49.7941,40573.0
2019-04-15 10:10:00,54.18,54.22,54.14,54.17,29123.0,49.7941,49.8308,49.7573,49.7849,29123.0
2019-04-15 10:15:00,54.16,54.22,54.16,54.2,26326.0,49.7757,49.8308,49.7757,49.8125,26326.0
2019-04-15 10:20:00,54.21,54.23,54.17,54.21,20296.0,49.8217,49.84,49.7849,49.8217,20296.0
2019-04-15 10:25:00,54.22,54.24,54.19,54.22,25242.0,49.8308,49.8492,49.8033,49.8308,25242.0
2019-04-15 10:30:00,54.23,54.24,54.19,54.21,21451.0,49.84,49.8492,49.8033,49.8217,21451.0
2019-04-15 10:35:00,54.21,54.22,54.18,54.2,23293.0,49.8217,49.8308,49.7941,49.8125,23293.0
2019-04-15 10:40:00,54.21,54.23,54.15,54.15,23358.0,49.8217,49.84,49.7665,49.7665,23358.0
2019-04-15 10:45:00,54.16,54.18,54.13,54.18,17131.0,49.7757,49.7941,49.7481,49.7941,17131.0
2019-04-15 10:50:00,54.18,54.23,54.16,54.16,31607.0,49.7941,49.84,49.7757,49.7757,31607.0
2019-04-15 10:55:00,54.16,54.19,54.11,54.11,24866.0,49.7757,49.8033,49.7297,49.7297,24866.0
2019-04-15 11:00:00,54.12,54.17,54.11,54.12,42633.0,49.7389,49.7849,49.7297,49.7389,42633.0
2019-04-15 11:05:00,54.11,54.22,54.11,54.21,22500.0,49.7297,49.8308,49.7297,49.8217,22500.0
2019-04-15 11:10:00,54.22,54.27,54.2,54.24,21391.0,49.8308,49.8768,49.8125,49.8492,21391.0
2019-04-15 11:15:00,54.23,54.29,54.22,54.29,16073.0,49.84,49.8952,49.8308,49.8952,16073.0
2019-04-15 11:20:00,54.29,54.3,54.21,54.21,28352.0,49.8952,49.9044,49.8217,49.8217,28352.0
2019-04-15 11:25:00,54.22,54.25,54.2,54.23,24950.0,49.8308,49.8584,49.8125,49.84,24950.0
2019-04-15 11:30:00,54.24,54.26,54.23,54.25,20444.0,49.8492,49.8676,49.84,49.8584,20444.0
2019-04-15 11:35:00,54.24,54.24,54.17,54.17,27677.0,49.8492,49.8492,49.7849,49.7849,27677.0
2019-04-15 11:40:00,54.16,54.18,54.12,54.13,20420.0,49.7757,49.7941,49.7389,49.7481,20420.0
2019-04-15 11:45:00,54.14,54.21,54.13,54.21,22502.0,49.7573,49.8217,49.7481,49.8217,22502.0
2019-04-15 11:50:00,54.21,54.23,54.18,54.19,25528.0,49.8217,49.84,49.7941,49.8033,25528.0
2019-04-15 11:55:00,54.18,54.2,54.16,54.19,31235.0,49.7941,49.8125,49.7757,49.8033,31235.0
2019-04-15 12:00:00,54.19,54.19,54.13,54.15,27099.0,49.8033,49.8033,49.7481,49.7665,27099.0
2019-04-15 12:05:00,54.15,54.18,54.13,54.13,23028.0,49.7665,49.7941,49.7481,49.7481,23028.0
2019-04-15 12:10:00,54.13,54.15,54.11,54.12,11383.0,49.7481,49.7665,49.7297,49.7389,11383.0
2019-04-15 12:15:00,54.11,54.15,54.11,54.13,26024.0,49.7297,49.7665,49.7297,49.7481,26024.0
2019-04-15 12:20:00,54.12,54.14,54.11,54.13,19604.0,49.7389,49.7573,49.7297,49.7481,19604.0
2019-04-15 12:25:00,54.14,54.17,54.12,54.14,11716.0,49.7573,49.7849,49.7389,49.7573,11716.0
2019-04-15 12:30:00,54.14,54.15,54.09,54.1,26742.0,49.7573,49.7665,49.7114,49.7206,26742.0
2019-04-15 12:35:00,54.1,54.13,54.09,54.12,28282.0,49.7206,49.7481,49.7114,49.7389,28282.0
2019-04-15 12:40:00,54.12,54.13,54.09,54.1,22819.0,49.7389,49.7481,49.7114,49.7206,22819.0
2019-04-15 12:45:00,54.1,54.11,54.09,54.1,11408.0,49.7206,49.7297,49.7114,49.7206,11408.0
2019-04-15 12:50:00,54.11,54.16,54.1,54.15,19520.0,49.7297,49.7757,49.7206,49.7665,19520.0
2019-04-15 12:55:00,54.15,54.18,54.14,54.15,23654.0,49.7665,49.7941,49.7573,49.7665,23654.0
2019-04-15 13:00:00,54.15,54.15,54.11,54.14,34787.0,49.7665,49.7665,49.7297,49.7573,34787.0
2019-04-15 13:05:00,54.13,54.14,54.1,54.12,15269.0,49.7481,49.7573,49.7206,49.7389,15269.0
2019-04-15 13:10:00,54.12,54.16,54.12,54.16,29161.0,49.7389,49.7757,49.7389,49.7757,29161.0
2019-04-15 13:15:00,54.16,54.18,54.13,54.17,21911.0,49.7757,49.7941,49.7481,49.7849,21911.0
2019-04-15 13:20:00,54.17,54.2,54.16,54.18,22909.0,49.7849,49.8125,49.7757,49.7941,22909.0
2019-04-15 13:25:00,54.18,54.2,54.17,54.2,14784.0,49.7941,49.8125,49.7849,49.8125,14784.0
2019-04-15 13:30:00,54.2,54.22,54.17,54.22,26286.0,49.8125,49.8308,49.7849,49.8308,26286.0
2019-04-15 13:35:00,54.22,54.23,54.19,54.21,20013.0,49.8308,49.84,49.8033,49.8217,20013.0
2019-04-15 13:40:00,54.21,54.23,54.2,54.2,17527.0,49.8217,49.84,49.8125,49.8125,17527.0
2019-04-15 13:45:00,54.2,54.2,54.16,54.19,19269.0,49.8125,49.8125,49.7757,49.8033,19269.0
2019-04-15 13:50:00,54.19,54.22,54.17,54.22,21611.0,49.8033,49.8308,49.7849,49.8308,21611.0
2019-04-15 13:55:00,54.22,54.25,54.21,54.23,28409.0,49.8308,49.8584,49.8217,49.84,28409.0
2019-04-15 14:00:00,54.23,54.24,54.21,54.23,24788.0,49.84,49.8492,49.8217,49.84,24788.0
2019-04-15 14:05:00,54.23,54.28,54.22,54.28,33800.0,49.84,49.886,49.8308,49.886,33800.0
2019-04-15 14:10:00,54.27,54.28,54.24,54.26,17558.0,49.8768,49.886,49.8492,49.8676,17558.0
2019-04-15 14:15:00,54.26,54.26,54.22,54.22,22779.0,49.8676,49.8676,49.8308,49.8308,22779.0
2019-04-15 14:20:00,54.22,54.26,54.22,54.25,23725.0,49.8308,49.8676,49.8308,49.8584,23725.0
2019-04-15 14:25:00,54.25,54.28,54.24,54.27,18235.0,49.8584,49.886,49.8492,49.8768,18235.0
2019-04-15 14:30:00,54.27,54.29,54.24,54.24,18770.0,49.8768,49.8952,49.8492,49.8492,18770.0
2019-04-15 14:35:00,54.24,54.24,54.22,54.23,69461.0,49.8492,49.8492,49.8308,49.84,69461.0
2019-04-15 14:40:00,54.24,54.27,54.23,54.27,18011.0,49.8492,49.8768,49.84,49.8768,18011.0
2019-04-15 14:45:00,54.27,54.3,54.26,54.3,11010.0,49.8768,49.9044,49.8676,49.9044,11010.0
2019-04-15 14:50:00,54.3,54.31,54.27,54.27,30930.0,49.9044,49.9136,49.8768,49.8768,30930.0
2019-04-15 14:55:00,54.28,54.3,54.27,54.3,13649.0,49.886,49.9044,49.8768,49.9044,13649.0
2019-04-15 15:00:00,54.3,54.3,54.28,54.29,28773.0,49.9044,49.9044,49.886,49.8952,28773.0
2019-04-15 15:05:00,54.29,54.34,54.28,54.29,35829.0,49.8952,49.9411,49.886,49.8952,35829.0
2019-04-15 15:10:00,54.29,54.29,54.27,54.28,20639.0,49.8952,49.8952,49.8768,49.886,20639.0
2019-04-15 15:15:00,54.29,54.34,54.28,54.34,22653.0,49.8952,49.9411,49.886,49.9411,22653.0
2019-04-15 15:20:00,54.34,54.37,54.33,54.37,41999.0,49.9411,49.9687,49.9319,49.9687,41999.0
2019-04-15 15:25:00,54.37,54.41,54.36,54.41,25180.0,49.9687,50.0055,49.9595,50.0055,25180.0
2019-04-15 15:30:00,54.41,54.41,54.37,54.38,36181.0,50.0055,50.0055,49.9687,49.9779,36181.0
2019-04-15 15:35:00,54.38,54.38,54.34,54.34,48062.0,49.9779,49.9779,49.9411,49.9411,48062.0
2019-04-15 15:40:00,54.35,54.37,54.34,54.35,60386.0,49.9503,49.9687,49.9411,49.9503,60386.0
2019-04-15 15:45:00,54.35,54.35,54.31,54.33,80455.0,49.9503,49.9503,49.9136,49.9319,80455.0
2019-04-15 15:50:00,54.33,54.34,54.28,54.29,112179.0,49.9319,49.9411,49.886,49.8952,112179.0
2019-04-15 15:55:00,54.29,54.31,54.23,54.24,365712.0,49.8952,49.9136,49.84,49.8492,365712.0
2019-04-16 09:30:00,54.44,54.73,54.34,54.73,96947.0,50.033,50.2996,49.9411,50.2996,96947.0
2019-04-16 09:35:00,54.73,54.78,54.65,54.68,58379.0,50.2996,50.3455,50.226,50.2536,58379.0
2019-04-16 09:40:00,54.67,54.76,54.67,54.72,27864.0,50.2444,50.3271,50.2444,50.2904,27864.0
2019-04-16 09:45:00,54.73,54.76,54.65,54.66,27164.0,50.2996,50.3271,50.226,50.2352,27164.0
2019-04-16 09:50:00,54.66,54.73,54.63,54.68,49576.0,50.2352,50.2996,50.2077,50.2536,49576.0
2019-04-16 09:55:00,54.67,54.68,54.59,54.62,11738.0,50.2444,50.2536,50.1709,50.1985,11738.0
2019-04-16 10:00:00,54.61,54.65,54.55,54.55,20234.0,50.1893,50.226,50.1341,50.1341,20234.0
2019-04-16 10:05:00,54.55,54.65,54.53,54.58,75726.0,50.1341,50.226,50.1157,50.1617,75726.0
2019-04-16 10:10:00,54.57,54.63,54.52,54.6,49491.0,50.1525,50.2077,50.1066,50.1801,49491.0
2019-04-16 10:15:00,54.61,54.63,54.59,54.62,30560.0,50.1893,50.2077,50.1709,50.1985,30560.0
2019-04-16 10:20:00,54.62,54.67,54.61,54.66,21481.0,50.1985,50.2444,50.1893,50.2352,21481.0
2019-04-16 10:25:00,54.67,54.69,54.65,54.65,17394.0,50.2444,50.2628,50.226,50.226,17394.0
2019-04-16 10:30:00,54.66,54.68,54.64,54.65,35078.0,50.2352,50.2536,50.2168,50.226,35078.0
2019-04-16 10:35:00,54.66,54.71,54.65,54.67,16922.0,50.2352,50.2812,50.226,50.2444,16922.0
2019-04-16 10:40:00,54.67,54.69,54.65,54.67,18408.0,50.2444,50.2628,50.226,50.2444,18408.0
2019-04-16 10:45:00,54.66,54.68,54.62,54.63,17342.0,50.2352,50.2536,50.1985,50.2077,17342.0
2019-04-16 10:50:00,54.63,54.67,54.61,54.67,39885.0,50.2077,50.2444,50.1893,50.2444,39885.0
2019-04-16 10:55:00,54.67,54.68,54.64,54.64,17089.0,50.2444,50.2536,50.2168,50.2168,17089.0
2019-04-16 11:00:00,54.64,54.67,54.62,54.64,22592.0,50.2168,50.2444,50.1985,50.2168,22592.0
2019-04-16 11:05:00,54.63,54.64,54.57,54.63,23374.0,50.2077,50.2168,50.1525,50.2077,23374.0
2019-04-16 11:10:00,54.64,54.65,54.62,54.64,47957.0,50.2168,50.226,50.1985,50.2168,47957.0
2019-04-16 11:15:00,54.64,54.66,54.62,54.65,21059.0,50.2168,50.2352,50.1985,50.226,21059.0
2019-04-16 11:20:00,54.64,54.65,54.53,54.57,25304.0,50.2168,50.226,50.1157,50.1525,25304.0
2019-04-16 11:25:00,54.57,54.59,54.54,54.55,18823.0,50.1525,50.1709,50.1249,50.1341,18823.0
2019-04-16 11:30:00,54.56,54.59,54.54,54.55,16830.0,50.1433,50.1709,50.1249,50.1341,16830.0
2019-04-16 11:35:00,54.56,54.6,54.56,54.59,14864.0,50.1433,50.1801,50.1433,50.1709,14864.0
2019-04-16 11:40:00,54.6,54.63,54.58,54.63,20495.0,50.1801,50.2077,50.1617,50.2077,20495.0
2019-04-16 11:45:00,54.63,54.64,54.59,54.62,16023.0,50.2077,50.2168,50.1709,50.1985,16023.0
2019-04-16 11:50:00,54.63,54.64,54.61,54.64,10920.0,50.2077,50.2168,50.1893,50.2168,10920.0
2019-04-16 11:55:00,54.63,54.67,54.62,54.65,35283.0,50.2077,50.2444,50.1985,50.226,35283.0
2019-04-16 12:00:00,54.65,54.71,54.64,54.7,35833.0,50.226,50.2812,50.2168,50.272,35833.0
2019-04-16 12:05:00,54.71,54.75,54.7,54.72,24520.0,50.2812,50.3179,50.272,50.2904,24520.0
2019-04-16 12:10:00,54.73,54.79,54.72,54.78,24923.0,50.2996,50.3547,50.2904,50.3455,24923.0
2019-04-16 12:15:00,54.78,54.79,54.72,54.72,35159.0,50.3455,50.3547,50.2904,50.2904,35159.0
2019-04-16 12:20:00,54.72,54.75,54.71,54.74,20873.0,50.2904,50.3179,50.2812,50.3087,20873.0
2019-04-16 12:25:00,54.75,54.77,54.73,54.73,20967.0,50.3179,50.3363,50.2996,50.2996,20967.0
2019-04-16 12:30:00,54.74,54.75,54.7,54.72,19051.0,50.3087,50.3179,50.272,50.2904,19051.0
2019-04-16 12:35:00,54.72,54.73,54.68,54.7,27851.0,50.2904,50.2996,50.2536,50.272,27851.0
2019-04-16 12:40:00,54.7,54.72,54.67,54.69,16594.0,50.272,50.2904,50.2444,50.2628,16594.0
2019-04-16 12:45:00,54.67,54.69,54.66,54.68,14466.0,50.2444,50.2628,50.2352,50.2536,14466.0
2019-04-16 12:50:00,54.68,54.69,54.66,54.67,132994.0,50.2536,50.2628,50.2352,50.2444,132994.0
2019-04-16 12:55:00,54.67,54.68,54.64,54.64,18681.0,50.2444,50.2536,50.2168,50.2168,18681.0
2019-04-16 13:00:00,54.64,54.65,54.54,54.54,25258.0,50.2168,50.226,50.1249,50.1249,25258.0
2019-04-16 13:05:00,54.54,54.56,54.51,54.56,17678.0,50.1249,50.1433,50.0974,50.1433,17678.0
2019-04-16 13:10:00,54.56,54.62,54.55,54.55,16823.0,50.1433,50.1985,50.1341,50.1341,16823.0
2019-04-16 13:15:00,54.56,54.57,54.53,54.54,18954.0,50.1433,50.1525,50.1157,50.1249,18954.0
2019-04-16 13:20:00,54.54,54.54,54.49,54.52,15830.0,50.1249,50.1249,50.079,50.1066,15830.0
2019-04-16 13:25:00,54.52,54.55,54.5,54.54,16248.0,50.1066,50.1341,50.0882,50.1249,16248.0
2019-04-16 13:30:00,54.54,54.56,54.54,54.56,18219.0,50.1249,50.1433,50.1249,50.1433,18219.0
2019-04-16 13:35:00,54.56,54.59,54.56,54.58,14234.0,50.1433,50.1709,50.1433,50.1617,14234.0
2019-04-16 13:40:00,54.58,54.58,54.47,54.48,44198.0,50.1617,50.1617,50.0606,50.0698,44198.0
2019-04-16 13:45:00,54.49,54.49,54.41,54.43,35319.0,50.079,50.079,50.0055,50.0238,35319.0
2019-04-16 13:50:00,54.43,54.45,54.4,54.44,23559.0,50.0238,50.0422,49.9963,50.033,23559.0
2019-04-16 13:55:00,54.45,54.48,54.42,54.47,27075.0,50.0422,50.0698,50.0147,50.0606,27075.0
2019-04-16 14:00:00,54.48,54.5,54.46,54.49,14015.0,50.0698,50.0882,50.0514,50.079,14015.0
2019-04-16 14:05:00,54.49,54.53,54.48,54.52,18514.0,50.079,50.1157,50.0698,50.1066,18514.0
2019-04-16 14:10:00,54.52,54.54,54.48,54.52,19159.0,50.1066,50.1249,50.0698,50.1066,19159.0
2019-04-16 14:15:00,54.52,54.57,54.51,54.56,19283.0,50.1066,50.1525,50.0974,50.1433,19283.0
2019-04-16 14:20:00,54.57,54.59,54.55,54.57,87885.0,50.1525,50.1709,50.1341,50.1525,87885.0
2019-04-16 14:25:00,54.57,54.59,54.55,54.56,17003.0,50.1525,50.1709,50.1341,50.1433,17003.0
2019-04-16 14:30:00,54.56,54.57,54.49,54.51,30167.0,50.1433,50.1525,50.079,50.0974,30167.0
2019-04-16 14:35:00,54.51,54.53,54.5,54.53,25728.0,50.0974,50.1157,50.0882,50.1157,25728.0
2019-04-16 14:40:00,54.53,54.54,54.5,54.54,28960.0,50.1157,50.1249,50.0882,50.1249,28960.0
2019-04-16 14:45:00,54.54,54.55,54.5,54.52,47138.0,50.1249,50.1341,50.0882,50.1066,47138.0
2019-04-16 14:50:00,54.52,54.52,54.49,54.49,14075.0,50.1066,50.1066,50.079,50.079,14075.0
2019-04-16 14:55:00,54.49,54.52,54.49,54.52,18142.0,50.079,50.1066,50.079,50.1066,18142.0
2019-04-16 15:00:00,54.52,54.52,54.49,54.51,16192.0,50.1066,50.1066,50.079,50.0974,16192.0
2019-04-16 15:05:00,54.51,54.56,54.5,54.55,34725.0,50.0974,50.1433,50.0882,50.1341,34725.0
2019-04-16 15:10:00,54.55,54.6,54.55,54.59,17201.0,50.1341,50.1801,50.1341,50.1709,17201.0
2019-04-16 15:15:00,54.59,54.61,54.56,54.57,23084.0,50.1709,50.1893,50.1433,50.1525,23084.0
2019-04-16 15:20:00,54.58,54.58,54.5,54.51,84167.0,50.1617,50.1617,50.0882,50.0974,84167.0
2019-04-16 15:25:00,54.52,54.53,54.5,54.51,22248.0,50.1066,50.1157,50.0882,50.0974,22248.0
2019-04-16 15:30:00,54.51,54.51,54.41,54.44,46468.0,50.0974,50.0974,50.0055,50.033,46468.0
2019-04-16 15:35:00,54.44,54.48,54.39,54.48,41420.0,50.033,50.0698,49.9871,50.0698,41420.0
2019-04-16 15:40:00,54.48,54.5,54.46,54.47,30792.0,50.0698,50.0882,50.0514,50.0606,30792.0
2019-04-16 15:45:00,54.47,54.52,54.47,54.51,45854.0,50.0606,50.1066,50.0606,50.0974,45854.0
2019-04-16 15:50:00,54.5,54.54,54.5,54.51,57296.0,50.0882,50.1249,50.0882,50.0974,57296.0
2019-04-16 15:55:00,54.51,54.51,54.48,54.5,258438.0,50.0974,50.0974,50.0698,50.0882,258438.0
2019-04-17 09:30:00,54.87,55.03,54.74,55.02,178708.0,50.4282,50.5753,50.3087,50.5661,178708.0
2019-04-17 09:35:00,54.99,55.02,54.91,54.95,33058.0,50.5385,50.5661,50.465,50.5017,33058.0
2019-04-17 09:40:00,54.96,54.99,54.87,54.9,19563.0,50.5109,50.5385,50.4282,50.4558,19563.0
2019-04-17 09:45:00,54.88,54.95,54.86,54.91,32637.0,50.4374,50.5017,50.419,50.465,32637.0
2019-04-17 09:50:00,54.91,54.93,54.83,54.85,36588.0,50.465,50.4834,50.3915,50.4098,36588.0
2019-04-17 09:55:00,54.84,54.89,54.82,54.86,38611.0,50.4007,50.4466,50.3823,50.419,38611.0
2019-04-17 10:00:00,54.85,54.85,54.76,54.82,29833.0,50.4098,50.4098,50.3271,50.3823,29833.0
2019-04-17 10:05:00,54.82,54.82,54.77,54.78,29719.0,50.3823,50.3823,50.3363,50.3455,29719.0
2019-04-17 10:10:00,54.79,54.93,54.79,54.92,21921.0,50.3547,50.4834,50.3547,50.4742,21921.0
2019-04-17 10:15:00,54.91,54.92,54.88,54.9,21630.0,50.465,50.4742,50.4374,50.4558,21630.0
2019-04-17 10:20:00,54.88,54.91,54.85,54.87,14380.0,50.4374,50.465,50.4098,50.4282,14380.0
2019-04-17 10:25:00,54.87,54.89,54.84,54.88,37680.0,50.4282,50.4466,50.4007,50.4374,37680.0
2019-04-17 10:30:00,54.88,55.01,54.74,54.98,742129.0,50.4374,50.5569,50.3087,50.5293,742129.0
2019-04-17 10:35:00,54.97,55.09,54.97,55.05,82763.0,50.5201,50.6304,50.5201,50.5937,82763.0
2019-04-17 10:40:00,55.05,55.06,54.99,55.02,40131.0,50.5937,50.6028,50.5385,50.5661,40131.0
2019-04-17 10:45:00,55.01,55.01,54.93,54.95,20973.0,50.5569,50.5569,50.4834,50.5017,20973.0
2019-04-17 10:50:00,54.95,54.98,54.88,54.93,97813.0,50.5017,50.5293,50.4374,50.4834,97813.0
2019-04-17 10:55:00,54.93,55.01,54.93,54.94,29586.0,50.4834,50.5569,50.4834,50.4926,29586.0
2019-04-17 11:00:00,54.94,55.08,54.91,55.08,148072.0,50.4926,50.6212,50.465,50.6212,148072.0
2019-04-17 11:05:00,55.08,55.11,55.05,55.06,22966.0,50.6212,50.6488,50.5937,50.6028,22966.0
2019-04-17 11:10:00,55.06,55.06,55.01,55.02,16974.0,50.6028,50.6028,50.5569,50.5661,16974.0
2019-04-17 11:15:00,55.02,55.14,55.02,55.13,18806.0,50.5661,50.6764,50.5661,50.6672,18806.0
2019-04-17 11:20:00,55.14,55.15,55.08,55.11,22930.0,50.6764,50.6856,50.6212,50.6488,22930.0
2019-04-17 11:25:00,55.1,55.11,55.06,55.08,24119.0,50.6396,50.6488,50.6028,50.6212,24119.0
2019-04-17 11:30:00,55.08,55.08,55.0,55.03,20922.0,50.6212,50.6212,50.5477,50.5753,20922.0
2019-04-17 11:35:00,55.03,55.04,54.98,54.99,23751.0,50.5753,50.5845,50.5293,50.5385,23751.0
2019-04-17 11:40:00,54.99,55.03,54.98,55.02,19096.0,50.5385,50.5753,50.5293,50.5661,19096.0
2019-04-17 11:45:00,55.03,55.12,55.03,55.11,19927.0,50.5753,50.658,50.5753,50.6488,19927.0
2019-04-17 11:50:00,55.13,55.15,55.1,55.14,13745.0,50.6672,50.6856,50.6396,50.6764,13745.0
2019-04-17 11:55:00,55.13,55.18,55.1,55.17,70794.0,50.6672,50.7131,50.6396,50.7039,70794.0
2019-04-17 12:00:00,55.17,55.25,55.16,55.21,87747.0,50.7039,50.7775,50.6947,50.7407,87747.0
2019-04-17 12:05:00,55.21,55.22,55.08,55.1,28082.0,50.7407,50.7499,50.6212,50.6396,28082.0
2019-04-17 12:10:00,55.09,55.1,55.05,55.08,25675.0,50.6304,50.6396,50.5937,50.6212,25675.0
2019-04-17 12:15:00,55.08,55.11,55.07,55.09,11733.0,50.6212,50.6488,50.612,50.6304,11733.0
2019-04-17 12:20:00,55.09,55.12,55.09,55.12,17577.0,50.6304,50.658,50.6304,50.658,17577.0
2019-04-17 12:25:00,55.12,55.16,55.11,55.11,15289.0,50.658,50.6947,50.6488,50.6488,15289.0
2019-04-17 12:30:00,55.11,55.13,55.08,55.08,17028.0,50.6488,50.6672,50.6212,50.6212,17028.0
2019-04-17 12:35:00,55.08,55.13,55.08,55.09,30179.0,50.6212,50.6672,50.6212,50.6304,30179.0
2019-04-17 12:40:00,55.09,55.11,55.08,55.11,11787.0,50.6304,50.6488,50.6212,50.6488,11787.0
2019-04-17 12:45:00,55.11,55.11,55.04,55.05,10897.0,50.6488,50.6488,50.5845,50.5937,10897.0
2019-04-17 12:50:00,55.05,55.08,55.05,55.08,114561.0,50.5937,50.6212,50.5937,50.6212,114561.0
2019-04-17 12:55:00,55.08,55.14,55.08,55.14,9446.0,50.6212,50.6764,50.6212,50.6764,9446.0
2019-04-17 13:00:00,55.15,55.18,55.15,55.16,11454.0,50.6856,50.7131,50.6856,50.6947,11454.0
2019-04-17 13:05:00,55.17,55.17,55.14,55.15,7878.0,50.7039,50.7039,50.6764,50.6856,7878.0
2019-04-17 13:10:00,55.16,55.18,55.13,55.14,12651.0,50.6947,50.7131,50.6672,50.6764,12651.0
2019-04-17 13:15:00,55.13,55.14,55.1,55.12,23145.0,50.6672,50.6764,50.6396,50.658,23145.0
2019-04-17 13:20:00,55.11,55.16,55.07,55.08,41077.0,50.6488,50.6947,50.612,50.6212,41077.0
2019-04-17 13:25:00,55.08,55.1,55.03,55.03,21191.0,50.6212,50.6396,50.5753,50.5753,21191.0
2019-04-17 13:30:00,55.03,55.07,55.03,55.06,16744.0,50.5753,50.612,50.5753,50.6028,16744.0
2019-04-17 13:35:00,55.06,55.07,55.03,55.07,9980.0,50.6028,50.612,50.5753,50.612,9980.0
2019-04-17 13:40:00,55.07,55.08,55.04,55.07,12832.0,50.612,50.6212,50.5845,50.612,12832.0
2019-04-17 13:45:00,55.07,55.08,55.04,55.06,13549.0,50.612,50.6212,50.5845,50.6028,13549.0
2019-04-17 13:50:00,55.07,55.07,55.03,55.03,11158.0,50.612,50.612,50.5753,50.5753,11158.0
2019-04-17 13:55:00,55.03,55.04,55.02,55.03,13378.0,50.5753,50.5845,50.5661,50.5753,13378.0
2019-04-17 14:00:00,55.03,55.07,55.02,55.04,19381.0,50.5753,50.612,50.5661,50.5845,19381.0
2019-04-17 14:05:00,55.04,55.05,55.01,55.03,11147.0,50.5845,50.5937,50.5569,50.5753,11147.0
2019-04-17 14:10:00,55.03,55.04,55.0,55.0,14123.0,50.5753,50.5845,50.5477,50.5477,14123.0
2019-04-17 14:15:00,55.01,55.05,55.0,55.04,9151.0,50.5569,50.5937,50.5477,50.5845,9151.0
2019-04-17 14:20:00,55.05,55.05,55.02,55.02,13016.0,50.5937,50.5937,50.5661,50.5661,13016.0
2019-04-17 14:25:00,55.02,55.02,54.96,54.97,21162.0,50.5661,50.5661,50.5109,50.5201,21162.0
2019-04-17 14:30:00,54.98,55.02,54.98,55.02,15320.0,50.5293,50.5661,50.5293,50.5661,15320.0
2019-04-17 14:35:00,55.01,55.04,55.0,55.04,11307.0,50.5569,50.5845,50.5477,50.5845,11307.0
2019-04-17 14:40:00,55.04,55.05,55.01,55.04,13558.0,50.5845,50.5937,50.5569,50.5845,13558.0
2019-04-17 14:45:00,55.04,55.08,55.04,55.05,9805.0,50.5845,50.6212,50.5845,50.5937,9805.0
2019-04-17 14:50:00,55.05,55.09,55.04,55.07,21484.0,50.5937,50.6304,50.5845,50.612,21484.0
2019-04-17 14:55:00,55.06,55.09,55.04,55.07,18002.0,50.6028,50.6304,50.5845,50.612,18002.0
2019-04-17 15:00:00,55.07,55.12,55.07,55.1,16665.0,50.612,50.658,50.612,50.6396,16665.0
2019-04-17 15:05:00,55.1,55.11,55.07,55.08,25494.0,50.6396,50.6488,50.612,50.6212,25494.0
2019-04-17 15:10:00,55.08,55.11,55.07,55.07,24759.0,50.6212,50.6488,50.612,50.612,24759.0
2019-04-17 15:15:00,55.08,55.09,55.06,55.08,34116.0,50.6212,50.6304,50.6028,50.6212,34116.0
2019-04-17 15:20:00,55.07,55.07,55.03,55.04,16652.0,50.612,50.612,50.5753,50.5845,16652.0
2019-04-17 15:25:00,55.04,55.08,55.03,55.08,40609.0,50.5845,50.6212,50.5753,50.6212,40609.0
2019-04-17 15:30:00,55.07,55.14,55.07,55.14,31468.0,50.612,50.6764,50.612,50.6764,31468.0
2019-04-17 15:35:00,55.14,55.15,55.08,55.09,37803.0,50.6764,50.6856,50.6212,50.6304,37803.0
2019-04-17 15:40:00,55.09,55.13,55.08,55.12,41541.0,50.6304,50.6672,50.6212,50.658,41541.0
2019-04-17 15:45:00,55.13,55.13,55.04,55.07,77887.0,50.6672,50.6672,50.5845,50.612,77887.0
2019-04-17 15:50:00,55.07,55.09,55.05,55.05,100974.0,50.612,50.6304,50.5937,50.5937,100974.0
2019-04-17 15:55:00,55.05,55.08,55.02,55.05,200056.0,50.5937,50.6212,50.5661,50.5937,200056.0
2019-04-18 09:30:00,55.05,55.15,54.94,54.95,292608.0,50.5937,50.6856,50.4926,50.5017,292608.0
2019-04-18 09:35:00,54.99,55.21,54.99,55.2,16083.0,50.5385,50.7407,50.5385,50.7315,16083.0
2019-04-18 09:40:00,55.2,55.22,55.14,55.19,18178.0,50.7315,50.7499,50.6764,50.7223,18178.0
2019-04-18 09:45:00,55.19,55.29,55.19,55.26,20535.0,50.7223,50.8142,50.7223,50.7867,20535.0
2019-04-18 09:50:00,55.27,55.32,55.24,55.3,18804.0,50.7958,50.8418,50.7683,50.8234,18804.0
2019-04-18 09:55:00,55.29,55.29,55.21,55.22,21144.0,50.8142,50.8142,50.7407,50.7499,21144.0
2019-04-18 10:00:00,55.23,55.27,55.21,55.26,24081.0,50.7591,50.7958,50.7407,50.7867,24081.0
2019-04-18 10:05:00,55.25,55.34,55.25,55.33,14551.0,50.7775,50.8602,50.7775,50.851,14551.0
2019-04-18 10:10:00,55.33,55.39,55.31,55.38,23558.0,50.851,50.9061,50.8326,50.8969,23558.0
2019-04-18 10:15:00,55.38,55.39,55.34,55.37,19279.0,50.8969,50.9061,50.8602,50.8877,19279.0
2019-04-18 10:20:00,55.37,55.37,55.26,55.29,22281.0,50.8877,50.8877,50.7867,50.8142,22281.0
2019-04-18 10:25:00,55.28,55.29,55.23,55.28,33641.0,50.805,50.8142,50.7591,50.805,33641.0
2019-04-18 10:30:00,55.27,55.35,55.24,55.35,17840.0,50.7958,50.8694,50.7683,50.8694,17840.0
2019-04-18 10:35:00,55.34,55.37,55.33,55.37,16464.0,50.8602,50.8877,50.851,50.8877,16464.0
2019-04-18 10:40:00,55.36,55.37,55.29,55.31,15786.0,50.8786,50.8877,50.8142,50.8326,15786.0
2019-04-18 10:45:00,55.31,55.36,55.3,55.35,15956.0,50.8326,50.8786,50.8234,50.8694,15956.0
2019-04-18 10:50:00,55.36,55.36,55.33,55.36,17112.0,50.8786,50.8786,50.851,50.8786,17112.0
2019-04-18 10:55:00,55.36,55.48,55.36,55.46,60372.0,50.8786,50.9888,50.8786,50.9705,60372.0
2019-04-18 11:00:00,55.46,55.47,55.41,55.42,27144.0,50.9705,50.9797,50.9245,50.9337,27144.0
2019-04-18 11:05:00,55.42,55.44,55.39,55.41,18488.0,50.9337,50.9521,50.9061,50.9245,18488.0
2019-04-18 11:10:00,55.42,55.43,55.37,55.4,25351.0,50.9337,50.9429,50.8877,50.9153,25351.0
2019-04-18 11:15:00,55.4,55.4,55.33,55.33,19314.0,50.9153,50.9153,50.851,50.851,19314.0
2019-04-18 11:20:00,55.32,55.33,55.19,55.21,35887.0,50.8418,50.851,50.7223,50.7407,35887.0
2019-04-18 11:25:00,55.22,55.23,55.16,55.19,47768.0,50.7499,50.7591,50.6947,50.7223,47768.0
2019-04-18 11:30:00,55.19,55.2,55.16,55.16,34644.0,50.7223,50.7315,50.6947,50.6947,34644.0
2019-04-18 11:35:00,55.16,55.22,55.16,55.19,33031.0,50.6947,50.7499,50.6947,50.7223,33031.0
2019-04-18 11:40:00,55.19,55.23,55.18,55.21,21779.0,50.7223,50.7591,50.7131,50.7407,21779.0
2019-04-18 11:45:00,55.21,55.27,55.21,55.22,17737.0,50.7407,50.7958,50.7407,50.7499,17737.0
2019-04-18 11:50:00,55.21,55.25,55.19,55.23,26620.0,50.7407,50.7775,50.7223,50.7591,26620.0
2019-04-18 11:55:00,55.24,55.29,55.24,55.26,27198.0,50.7683,50.8142,50.7683,50.7867,27198.0
2019-04-18 12:00:00,55.25,55.27,55.23,55.24,24159.0,50.7775,50.7958,50.7591,50.7683,24159.0
2019-04-18 12:05:00,55.25,55.26,55.2,55.23,19022.0,50.7775,50.7867,50.7315,50.7591,19022.0
2019-04-18 12:10:00,55.24,55.27,55.23,55.27,14438.0,50.7683,50.7958,50.7591,50.7958,14438.0
2019-04-18 12:15:00,55.27,55.32,55.26,55.32,33514.0,50.7958,50.8418,50.7867,50.8418,33514.0
2019-04-18 12:20:00,55.31,55.32,55.27,55.3,17828.0,50.8326,50.8418,50.7958,50.8234,17828.0
2019-04-18 12:25:00,55.3,55.34,55.29,55.34,18523.0,50.8234,50.8602,50.8142,50.8602,18523.0
2019-04-18 12:30:00,55.33,55.37,55.32,55.32,16502.0,50.851,50.8877,50.8418,50.8418,16502.0
2019-04-18 12:35:00,55.32,55.34,55.32,55.33,12585.0,50.8418,50.8602,50.8418,50.851,12585.0
2019-04-18 12:40:00,55.32,55.32,55.3,55.31,15416.0,50.8418,50.8418,50.8234,50.8326,15416.0
2019-04-18 12:45:00,55.31,55.35,55.3,55.34,6894.0,50.8326,50.8694,50.8234,50.8602,6894.0
2019-04-18 12:50:00,55.34,55.35,55.33,55.34,15124.0,50.8602,50.8694,50.851,50.8602,15124.0
2019-04-18 12:55:00,55.34,55.35,55.29,55.3,23941.0,50.8602,50.8694,50.8142,50.8234,23941.0
2019-04-18 13:00:00,55.29,55.34,55.29,55.33,10533.0,50.8142,50.8602,50.8142,50.851,10533.0
2019-04-18 13:05:00,55.34,55.35,55.31,55.32,32366.0,50.8602,50.8694,50.8326,50.8418,32366.0
2019-04-18 13:10:00,55.33,55.34,55.32,55.32,10198.0,50.851,50.8602,50.8418,50.8418,10198.0
2019-04-18 13:15:00,55.33,55.34,55.31,55.32,12290.0,50.851,50.8602,50.8326,50.8418,12290.0
2019-04-18 13:20:00,55.32,55.33,55.31,55.33,7453.0,50.8418,50.851,50.8326,50.851,7453.0
2019-04-18 13:25:00,55.32,55.34,55.28,55.3,30736.0,50.8418,50.8602,50.805,50.8234,30736.0
2019-04-18 13:30:00,55.3,55.3,55.25,55.29,25162.0,50.8234,50.8234,50.7775,50.8142,25162.0
2019-04-18 13:35:00,55.29,55.3,55.26,55.28,9570.0,50.8142,50.8234,50.7867,50.805,9570.0
2019-04-18 13:40:00,55.28,55.29,55.25,55.27,21232.0,50.805,50.8142,50.7775,50.7958,21232.0
2019-04-18 13:45:00,55.27,55.28,55.25,55.27,12506.0,50.7958,50.805,50.7775,50.7958,12506.0
2019-04-18 13:50:00,55.28,55.31,55.27,55.3,17093.0,50.805,50.8326,50.7958,50.8234,17093.0
2019-04-18 13:55:00,55.3,55.33,55.3,55.31,17731.0,50.8234,50.851,50.8234,50.8326,17731.0
2019-04-18 14:00:00,55.31,55.33,55.31,55.32,19653.0,50.8326,50.851,50.8326,50.8418,19653.0
2019-04-18 14:05:00,55.31,55.33,55.29,55.33,18201.0,50.8326,50.851,50.8142,50.851,18201.0
2019-04-18 14:10:00,55.33,55.37,55.3,55.3,34433.0,50.851,50.8877,50.8234,50.8234,34433.0
2019-04-18 14:15:00,55.3,55.33,55.29,55.33,26593.0,50.8234,50.851,50.8142,50.851,26593.0
2019-04-18 14:20:00,55.33,55.39,55.32,55.39,16534.0,50.851,50.9061,50.8418,50.9061,16534.0
2019-04-18 14:25:00,55.39,55.43,55.38,55.43,19171.0,50.9061,50.9429,50.8969,50.9429,19171.0
2019-04-18 14:30:00,55.42,55.44,55.41,55.43,25426.0,50.9337,50.9521,50.9245,50.9429,25426.0
2019-04-18 14:35:00,55.44,55.44,55.39,55.4,34883.0,50.9521,50.9521,50.9061,50.9153,34883.0
2019-04-18 14:40:00,55.4,55.41,55.39,55.41,16722.0,50.9153,50.9245,50.9061,50.9245,16722.0
2019-04-18 14:45:00,55.41,55.41,55.36,55.38,19150.0,50.9245,50.9245,50.8786,50.8969,19150.0
2019-04-18 14:50:00,55.37,55.39,55.37,55.39,20548.0,50.8877,50.9061,50.8877,50.9061,20548.0
2019-04-18 14:55:00,55.39,55.41,55.38,55.4,18609.0,50.9061,50.9245,50.8969,50.9153,18609.0
2019-04-18 15:00:00,55.4,55.4,55.36,55.39,26949.0,50.9153,50.9153,50.8786,50.9061,26949.0
2019-04-18 15:05:00,55.38,55.39,55.33,55.33,25036.0,50.8969,50.9061,50.851,50.851,25036.0
2019-04-18 15:10:00,55.34,55.34,55.32,55.33,16328.0,50.8602,50.8602,50.8418,50.851,16328.0
2019-04-18 15:15:00,55.33,55.33,55.3,55.3,27329.0,50.851,50.851,50.8234,50.8234,27329.0
2019-04-18 15:20:00,55.3,55.34,55.3,55.34,20386.0,50.8234,50.8602,50.8234,50.8602,20386.0
2019-04-18 15:25:00,55.34,55.34,55.28,55.29,37022.0,50.8602,50.8602,50.805,50.8142,37022.0
2019-04-18 15:30:00,55.28,55.28,55.24,55.27,63031.0,50.805,50.805,50.7683,50.7958,63031.0
2019-04-18 15:35:00,55.28,55.28,55.19,55.21,49105.0,50.805,50.805,50.7223,50.7407,49105.0
2019-04-18 15:40:00,55.21,55.24,55.2,55.22,48823.0,50.7407,50.7683,50.7315,50.7499,48823.0
2019-04-18 15:45:00,55.23,55.25,55.22,55.22,64977.0,50.7591,50.7775,50.7499,50.7499,64977.0
2019-04-18 15:50:00,55.22,55.24,55.14,55.15,133603.0,50.7499,50.7683,50.6764,50.6856,133603.0
2019-04-18 15:55:00,55.14,55.15,55.08,55.13,413600.0,50.6764,50.6856,50.6212,50.6672,413600.0
2019-04-22 09:30:00,54.97,55.17,54.87,54.92,69284.0,50.5201,50.7039,50.4282,50.4742,69284.0
2019-04-22 09:35:00,54.93,54.93,54.76,54.82,22070.0,50.4834,50.4834,50.3271,50.3823,22070.0
2019-04-22 09:40:00,54.83,54.88,54.79,54.85,29593.0,50.3915,50.4374,50.3547,50.4098,29593.0
2019-04-22 09:45:00,54.87,54.89,54.81,54.84,25063.0,50.4282,50.4466,50.3731,50.4007,25063.0
2019-04-22 09:50:00,54.84,54.84,54.7,54.75,53794.0,50.4007,50.4007,50.272,50.3179,53794.0
2019-04-22 09:55:00,54.75,54.76,54.68,54.72,18749.0,50.3179,50.3271,50.2536,50.2904,18749.0
2019-04-22 10:00:00,54.72,54.73,54.65,54.68,19449.0,50.2904,50.2996,50.226,50.2536,19449.0
2019-04-22 10:05:00,54.68,54.7,54.63,54.69,23690.0,50.2536,50.272,50.2077,50.2628,23690.0
2019-04-22 10:10:00,54.69,54.7,54.66,54.67,13919.0,50.2628,50.272,50.2352,50.2444,13919.0
2019-04-22 10:15:00,54.67,54.67,54.53,54.53,35850.0,50.2444,50.2444,50.1157,50.1157,35850.0
2019-04-22 10:20:00,54.54,54.54,54.46,54.49,20807.0,50.1249,50.1249,50.0514,50.079,20807.0
2019-04-22 10:25:00,54.49,54.56,54.47,54.56,28045.0,50.079,50.1433,50.0606,50.1433,28045.0
2019-04-22 10:30:00,54.55,54.66,54.53,54.63,29748.0,50.1341,50.2352,50.1157,50.2077,29748.0
2019-04-22 10:35:00,54.64,54.67,54.6,54.62,22727.0,50.2168,50.2444,50.1801,50.1985,22727.0
2019-04-22 10:40:00,54.61,54.62,54.57,54.6,17239.0,50.1893,50.1985,50.1525,50.1801,17239.0
2019-04-22 10:45:00,54.6,54.65,54.58,54.63,20944.0,50.1801,50.226,50.1617,50.2077,20944.0
2019-04-22 10:50:00,54.64,54.65,54.56,54.59,40625.0,50.2168,50.226,50.1433,50.1709,40625.0
2019-04-22 10:55:00,54.6,54.63,54.57,54.59,31702.0,50.1801,50.2077,50.1525,50.1709,31702.0
2019-04-22 11:00:00,54.58,54.62,54.56,54.57,29639.0,50.1617,50.1985,50.1433,50.1525,29639.0
2019-04-22 11:05:00,54.57,54.67,54.56,54.66,36412.0,50.1525,50.2444,50.1433,50.2352,36412.0
2019-04-22 11:10:00,54.67,54.78,54.66,54.76,25172.0,50.2444,50.3455,50.2352,50.3271,25172.0
2019-04-22 11:15:00,54.76,54.8,54.74,54.8,21273.0,50.3271,50.3639,50.3087,50.3639,21273.0
2019-04-22 11:20:00,54.8,54.82,54.78,54.8,13155.0,50.3639,50.3823,50.3455,50.3639,13155.0
2019-04-22 11:25:00,54.8,54.82,54.75,54.78,18899.0,50.3639,50.3823,50.3179,50.3455,18899.0
2019-04-22 11:30:00,54.78,54.87,54.77,54.86,11035.0,50.3455,50.4282,50.3363,50.419,11035.0
2019-04-22 11:35:00,54.86,54.86,54.81,54.85,14211.0,50.419,50.419,50.3731,50.4098,14211.0
2019-04-22 11:40:00,54.86,54.87,54.82,54.86,40727.0,50.419,50.4282,50.3823,50.419,40727.0
2019-04-22 11:45:00,54.86,54.95,54.85,54.9,28940.0,50.419,50.5017,50.4098,50.4558,28940.0
2019-04-22 11:50:00,54.9,55.02,54.9,55.02,42434.0,50.4558,50.5661,50.4558,50.5661,42434.0
2019-04-22 11:55:00,55.01,55.03,54.98,55.0,26420.0,50.5569,50.5753,50.5293,50.5477,26420.0
2019-04-22 12:00:00,55.0,55.02,54.95,54.98,28069.0,50.5477,50.5661,50.5017,50.5293,28069.0
2019-04-22 12:05:00,54.98,55.11,54.98,55.04,98686.0,50.5293,50.6488,50.5293,50.5845,98686.0
2019-04-22 12:10:00,55.04,55.05,54.98,55.0,80450.0,50.5845,50.5937,50.5293,50.5477,80450.0
2019-04-22 12:15:00,55.01,55.05,55.01,55.05,13639.0,50.5569,50.5937,50.5569,50.5937,13639.0
2019-04-22 12:20:00,55.05,55.05,55.0,55.0,22666.0,50.5937,50.5937,50.5477,50.5477,22666.0
2019-04-22 12:25:00,55.0,55.02,54.96,55.01,21883.0,50.5477,50.5661,50.5109,50.5569,21883.0
2019-04-22 12:30:00,55.0,55.04,54.98,54.98,25900.0,50.5477,50.5845,50.5293,50.5293,25900.0
2019-04-22 12:35:00,54.98,55.02,54.98,55.02,26574.0,50.5293,50.5661,50.5293,50.5661,26574.0
2019-04-22 12:40:00,55.02,55.05,55.0,55.01,20763.0,50.5661,50.5937,50.5477,50.5569,20763.0
2019-04-22 12:45:00,55.01,55.03,55.0,55.01,15429.0,50.5569,50.5753,50.5477,50.5569,15429.0
2019-04-22 12:50:00,55.02,55.05,54.97,55.0,167542.0,50.5661,50.5937,50.5201,50.5477,167542.0
2019-04-22 12:55:00,55.0,55.0,54.92,54.93,14079.0,50.5477,50.5477,50.4742,50.4834,14079.0
2019-04-22 13:00:00,54.92,54.93,54.88,54.9,27608.0,50.4742,50.4834,50.4374,50.4558,27608.0
2019-04-22 13:05:00,54.9,54.92,54.89,54.9,15475.0,50.4558,50.4742,50.4466,50.4558,15475.0
2019-04-22 13:10:00,54.9,54.93,54.89,54.92,36690.0,50.4558,50.4834,50.4466,50.4742,36690.0
2019-04-22 13:15:00,54.91,54.92,54.84,54.84,46875.0,50.465,50.4742,50.4007,50.4007,46875.0
2019-04-22 13:20:00,54.85,54.85,54.83,54.84,11206.0,50.4098,50.4098,50.3915,50.4007,11206.0
2019-04-22 13:25:00,54.84,54.88,54.83,54.87,34590.0,50.4007,50.4374,50.3915,50.4282,34590.0
2019-04-22 13:30:00,54.88,54.89,54.85,54.88,37755.0,50.4374,50.4466,50.4098,50.4374,37755.0
2019-04-22 13:35:00,54.88,54.89,54.83,54.83,14478.0,50.4374,50.4466,50.3915,50.3915,14478.0
2019-04-22 13:40:00,54.83,54.84,54.8,54.84,27618.0,50.3915,50.4007,50.3639,50.4007,27618.0
2019-04-22 13:45:00,54.84,54.84,54.8,54.83,18528.0,50.4007,50.4007,50.3639,50.3915,18528.0
2019-04-22 13:50:00,54.83,54.84,54.81,54.82,102590.0,50.3915,50.4007,50.3731,50.3823,102590.0
2019-04-22 13:55:00,54.82,54.82,54.73,54.74,29710.0,50.3823,50.3823,50.2996,50.3087,29710.0
2019-04-22 14:00:00,54.73,54.73,54.67,54.67,27831.0,50.2996,50.2996,50.2444,50.2444,27831.0
2019-04-22 14:05:00,54.68,54.72,54.67,54.72,25911.0,50.2536,50.2904,50.2444,50.2904,25911.0
2019-04-22 14:10:00,54.72,54.73,54.68,54.7,18653.0,50.2904,50.2996,50.2536,50.272,18653.0
2019-04-22 14:15:00,54.69,54.7,54.67,54.67,15602.0,50.2628,50.272,50.2444,50.2444,15602.0
2019-04-22 14:20:00,54.67,54.69,54.62,54.62,28644.0,50.2444,50.2628,50.1985,50.1985,28644.0
2019-04-22 14:25:00,54.62,54.65,54.61,54.62,30070.0,50.1985,50.226,50.1893,50.1985,30070.0
2019-04-22 14:30:00,54.62,54.62,54.53,54.54,33421.0,50.1985,50.1985,50.1157,50.1249,33421.0
2019-04-22 14:35:00,54.54,54.54,54.41,54.43,55237.0,50.1249,50.1249,50.0055,50.0238,55237.0
2019-04-22 14:40:00,54.43,54.43,54.33,54.39,59761.0,50.0238,50.0238,49.9319,49.9871,59761.0
2019-04-22 14:45:00,54.39,54.4,54.34,54.36,37484.0,49.9871,49.9963,49.9411,49.9595,37484.0
2019-04-22 14:50:00,54.35,54.45,54.34,54.45,21776.0,49.9503,50.0422,49.9411,50.0422,21776.0
2019-04-22 14:55:00,54.45,54.47,54.42,54.42,31809.0,50.0422,50.0606,50.0147,50.0147,31809.0
2019-04-22 15:00:00,54.41,54.43,54.34,54.35,35643.0,50.0055,50.0238,49.9411,49.9503,35643.0
2019-04-22 15:05:00,54.34,54.37,54.31,54.31,51011.0,49.9411,49.9687,49.9136,49.9136,51011.0
2019-04-22 15:10:00,54.32,54.35,54.31,54.34,42746.0,49.9227,49.9503,49.9136,49.9411,42746.0
2019-04-22 15:15:00,54.34,54.44,54.33,54.43,26140.0,49.9411,50.033,49.9319,50.0238,26140.0
2019-04-22 15:20:00,54.43,54.44,54.39,54.4,40061.0,50.0238,50.033,49.9871,49.9963,40061.0
2019-04-22 15:25:00,54.39,54.41,54.38,54.4,34902.0,49.9871,50.0055,49.9779,49.9963,34902.0
2019-04-22 15:30:00,54.4,54.41,54.37,54.37,37369.0,49.9963,50.0055,49.9687,49.9687,37369.0
2019-04-22 15:35:00,54.38,54.52,54.37,54.49,79084.0,49.9779,50.1066,49.9687,50.079,79084.0
2019-04-22 15:40:00,54.48,54.51,54.44,54.44,65655.0,50.0698,50.0974,50.033,50.033,65655.0
2019-04-22 15:45:00,54.44,54.46,54.4,54.41,134348.0,50.033,50.0514,49.9963,50.0055,134348.0
2019-04-22 15:50:00,54.41,54.44,54.35,54.37,160101.0,50.0055,50.033,49.9503,49.9687,160101.0
2019-04-22 15:55:00,54.38,54.42,54.34,54.42,243512.0,49.9779,50.0147,49.9411,50.0147,243512.0
2019-04-23 09:30:00,54.47,54.68,54.44,54.46,127927.0,50.0606,50.2536,50.033,50.0514,127927.0
2019-04-23 09:35:00,54.46,54.59,54.45,54.48,53119.0,50.0514,50.1709,50.0422,50.0698,53119.0
2019-04-23 09:40:00,54.49,54.53,54.44,54.46,42571.0,50.079,50.1157,50.033,50.0514,42571.0
2019-04-23 09:45:00,54.47,54.64,54.46,54.62,76500.0,50.0606,50.2168,50.0514,50.1985,76500.0
2019-04-23 09:50:00,54.61,54.65,54.57,54.64,63904.0,50.1893,50.226,50.1525,50.2168,63904.0
2019-04-23 09:55:00,54.63,54.76,54.63,54.75,41657.0,50.2077,50.3271,50.2077,50.3179,41657.0
2019-04-23 10:00:00,54.76,54.8,54.68,54.79,49177.0,50.3271,50.3639,50.2536,50.3547,49177.0
2019-04-23 10:05:00,54.79,54.81,54.72,54.75,43895.0,50.3547,50.3731,50.2904,50.3179,43895.0
2019-04-23 10:10:00,54.75,54.89,54.75,54.88,48994.0,50.3179,50.4466,50.3179,50.4374,48994.0
2019-04-23 10:15:00,54.88,54.9,54.83,54.83,38670.0,50.4374,50.4558,50.3915,50.3915,38670.0
2019-04-23 10:20:00,54.83,54.99,54.82,54.99,41119.0,50.3915,50.5385,50.3823,50.5385,41119.0
2019-04-23 10:25:00,54.99,55.06,54.98,55.02,48311.0,50.5385,50.6028,50.5293,50.5661,48311.0
2019-04-23 10:30:00,55.02,55.05,55.0,55.04,30296.0,50.5661,50.5937,50.5477,50.5845,30296.0
2019-04-23 10:35:00,55.05,55.11,55.03,55.09,99879.0,50.5937,50.6488,50.5753,50.6304,99879.0
2019-04-23 10:40:00,55.08,55.15,55.05,55.13,87714.0,50.6212,50.6856,50.5937,50.6672,87714.0
2019-04-23 10:45:00,55.12,55.13,55.07,55.08,49117.0,50.658,50.6672,50.612,50.6212,49117.0
2019-04-23 10:50:00,55.08,55.12,55.07,55.1,38477.0,50.6212,50.658,50.612,50.6396,38477.0
2019-04-23 10:55:00,55.1,55.11,55.01,55.03,31727.0,50.6396,50.6488,50.5569,50.5753,31727.0
2019-04-23 11:00:00,55.03,55.07,55.01,55.03,43070.0,50.5753,50.612,50.5569,50.5753,43070.0
2019-04-23 11:05:00,55.03,55.04,54.99,55.02,22490.0,50.5753,50.5845,50.5385,50.5661,22490.0
2019-04-23 11:10:00,55.02,55.12,55.01,55.12,25447.0,50.5661,50.658,50.5569,50.658,25447.0
2019-04-23 11:15:00,55.12,55.14,55.1,55.13,28831.0,50.658,50.6764,50.6396,50.6672,28831.0
2019-04-23 11:20:00,55.13,55.13,55.05,55.07,32092.0,50.6672,50.6672,50.5937,50.612,32092.0
2019-04-23 11:25:00,55.07,55.09,55.04,55.05,21443.0,50.612,50.6304,50.5845,50.5937,21443.0
2019-04-23 11:30:00,55.04,55.11,55.03,55.1,24275.0,50.5845,50.6488,50.5753,50.6396,24275.0
2019-04-23 11:35:00,55.1,55.15,55.08,55.14,15309.0,50.6396,50.6856,50.6212,50.6764,15309.0
2019-04-23 11:40:00,55.13,55.16,55.11,55.15,21816.0,50.6672,50.6947,50.6488,50.6856,21816.0
2019-04-23 11:45:00,55.15,55.2,55.14,55.2,19070.0,50.6856,50.7315,50.6764,50.7315,19070.0
2019-04-23 11:50:00,55.19,55.2,55.14,55.2,27481.0,50.7223,50.7315,50.6764,50.7315,27481.0
2019-04-23 11:55:00,55.2,55.21,55.15,55.18,14109.0,50.7315,50.7407,50.6856,50.7131,14109.0
2019-04-23 12:00:00,55.18,55.28,55.16,55.28,21922.0,50.7131,50.805,50.6947,50.805,21922.0
2019-04-23 12:05:00,55.28,55.36,55.28,55.32,38560.0,50.805,50.8786,50.805,50.8418,38560.0
2019-04-23 12:10:00,55.32,55.33,55.28,55.33,20460.0,50.8418,50.851,50.805,50.851,20460.0
2019-04-23 12:15:00,55.33,55.37,55.32,55.35,30695.0,50.851,50.8877,50.8418,50.8694,30695.0
2019-04-23 12:20:00,55.34,55.37,55.32,55.32,31137.0,50.8602,50.8877,50.8418,50.8418,31137.0
2019-04-23 12:25:00,55.33,55.41,55.33,55.4,25125.0,50.851,50.9245,50.851,50.9153,25125.0
2019-04-23 12:30:00,55.4,55.4,55.33,55.34,24543.0,50.9153,50.9153,50.851,50.8602,24543.0
2019-04-23 12:35:00,55.35,55.38,55.31,55.38,43388.0,50.8694,50.8969,50.8326,50.8969,43388.0
2019-04-23 12:40:00,55.37,55.38,55.35,55.38,12071.0,50.8877,50.8969,50.8694,50.8969,12071.0
2019-04-23 12:45:00,55.37,55.43,55.37,55.39,19567.0,50.8877,50.9429,50.8877,50.9061,19567.0
2019-04-23 12:50:00,55.38,55.4,55.35,55.37,19368.0,50.8969,50.9153,50.8694,50.8877,19368.0
2019-04-23 12:55:00,55.37,55.39,55.35,55.39,22500.0,50.8877,50.9061,50.8694,50.9061,22500.0
2019-04-23 13:00:00,55.39,55.41,55.37,55.39,28769.0,50.9061,50.9245,50.8877,50.9061,28769.0
2019-04-23 13:05:00,55.39,55.41,55.35,55.37,21629.0,50.9061,50.9245,50.8694,50.8877,21629.0
2019-04-23 13:10:00,55.37,55.43,55.36,55.41,23359.0,50.8877,50.9429,50.8786,50.9245,23359.0
2019-04-23 13:15:00,55.41,55.41,55.35,55.37,21022.0,50.9245,50.9245,50.8694,50.8877,21022.0
2019-04-23 13:20:00,55.36,55.39,55.35,55.37,25218.0,50.8786,50.9061,50.8694,50.8877,25218.0
2019-04-23 13:25:00,55.37,55.41,55.37,55.38,19900.0,50.8877,50.9245,50.8877,50.8969,19900.0
2019-04-23 13:30:00,55.38,55.39,55.35,55.38,27448.0,50.8969,50.9061,50.8694,50.8969,27448.0
2019-04-23 13:35:00,55.38,55.41,55.38,55.4,19984.0,50.8969,50.9245,50.8969,50.9153,19984.0
2019-04-23 13:40:00,55.4,55.41,55.39,55.39,16667.0,50.9153,50.9245,50.9061,50.9061,16667.0
2019-04-23 13:45:00,55.39,55.4,55.33,55.35,25757.0,50.9061,50.9153,50.851,50.8694,25757.0
2019-04-23 13:50:00,55.34,55.36,55.31,55.35,27405.0,50.8602,50.8786,50.8326,50.8694,27405.0
2019-04-23 13:55:00,55.35,55.39,55.35,55.36,20540.0,50.8694,50.9061,50.8694,50.8786,20540.0
2019-04-23 14:00:00,55.36,55.36,55.33,55.33,30411.0,50.8786,50.8786,50.851,50.851,30411.0
2019-04-23 14:05:00,55.33,55.33,55.3,55.31,23332.0,50.851,50.851,50.8234,50.8326,23332.0
2019-04-23 14:10:00,55.31,55.33,55.3,55.31,22603.0,50.8326,50.851,50.8234,50.8326,22603.0
2019-04-23 14:15:00,55.32,55.32,55.28,55.29,19330.0,50.8418,50.8418,50.805,50.8142,19330.0
2019-04-23 14:20:00,55.29,55.33,55.29,55.32,24090.0,50.8142,50.851,50.8142,50.8418,24090.0
2019-04-23 14:25:00,55.33,55.38,55.31,55.35,26053.0,50.851,50.8969,50.8326,50.8694,26053.0
2019-04-23 14:30:00,55.35,55.36,55.29,55.29,29505.0,50.8694,50.8786,50.8142,50.8142,29505.0
2019-04-23 14:35:00,55.29,55.3,55.27,55.3,54515.0,50.8142,50.8234,50.7958,50.8234,54515.0
2019-04-23 14:40:00,55.3,55.32,55.29,55.31,56511.0,50.8234,50.8418,50.8142,50.8326,56511.0
2019-04-23 14:45:00,55.3,55.31,55.25,55.25,42664.0,50.8234,50.8326,50.7775,50.7775,42664.0
2019-04-23 14:50:00,55.26,55.26,55.2,55.22,43811.0,50.7867,50.7867,50.7315,50.7499,43811.0
2019-04-23 14:55:00,55.21,55.22,55.13,55.13,35393.0,50.7407,50.7499,50.6672,50.6672,35393.0
2019-04-23 15:00:00,55.14,55.14,55.06,55.07,51562.0,50.6764,50.6764,50.6028,50.612,51562.0
2019-04-23 15:05:00,55.07,55.09,55.07,55.07,29097.0,50.612,50.6304,50.612,50.612,29097.0
2019-04-23 15:10:00,55.08,55.1,55.06,55.09,29937.0,50.6212,50.6396,50.6028,50.6304,29937.0
2019-04-23 15:15:00,55.09,55.2,55.08,55.2,76836.0,50.6304,50.7315,50.6212,50.7315,76836.0
2019-04-23 15:20:00,55.2,55.27,55.19,55.22,54539.0,50.7315,50.7958,50.7223,50.7499,54539.0
2019-04-23 15:25:00,55.22,55.22,55.16,55.17,41512.0,50.7499,50.7499,50.6947,50.7039,41512.0
2019-04-23 15:30:00,55.17,55.18,55.13,55.13,43267.0,50.7039,50.7131,50.6672,50.6672,43267.0
2019-04-23 15:35:00,55.14,55.17,55.13,55.16,121173.0,50.6764,50.7039,50.6672,50.6947,121173.0
2019-04-23 15:40:00,55.16,55.16,55.12,55.14,45983.0,50.6947,50.6947,50.658,50.6764,45983.0
2019-04-23 15:45:00,55.14,55.18,55.1,55.11,98979.0,50.6764,50.7131,50.6396,50.6488,98979.0
2019-04-23 15:50:00,55.11,55.14,55.09,55.14,101388.0,50.6488,50.6764,50.6304,50.6764,101388.0
2019-04-23 15:55:00,55.14,55.22,55.14,55.19,242654.0,50.6764,50.7499,50.6764,50.7223,242654.0
2019-04-24 09:30:00,55.25,55.68,55.25,55.61,117996.0,50.7775,51.1727,50.7775,51.1083,117996.0
2019-04-24 09:35:00,55.6,55.72,55.5,55.72,90608.0,51.0991,51.2094,51.0072,51.2094,90608.0
2019-04-24 09:40:00,55.73,55.78,55.69,55.73,50251.0,51.2186,51.2646,51.1818,51.2186,50251.0
2019-04-24 09:45:00,55.72,55.73,55.63,55.64,33505.0,51.2094,51.2186,51.1267,51.1359,33505.0
2019-04-24 09:50:00,55.63,55.63,55.5,55.51,34326.0,51.1267,51.1267,51.0072,51.0164,34326.0
2019-04-24 09:55:00,55.51,55.55,55.47,55.5,23804.0,51.0164,51.0532,50.9797,51.0072,23804.0
2019-04-24 10:00:00,55.5,55.65,55.47,55.6,32508.0,51.0072,51.1451,50.9797,51.0991,32508.0
2019-04-24 10:05:00,55.61,55.65,55.54,55.59,25594.0,51.1083,51.1451,51.044,51.0899,25594.0
2019-04-24 10:10:00,55.6,55.64,55.59,55.62,49737.0,51.0991,51.1359,51.0899,51.1175,49737.0
2019-04-24 10:15:00,55.63,55.64,55.57,55.58,16390.0,51.1267,51.1359,51.0716,51.0807,16390.0
2019-04-24 10:20:00,55.59,55.61,55.56,55.58,16421.0,51.0899,51.1083,51.0624,51.0807,16421.0
2019-04-24 10:25:00,55.59,55.59,55.5,55.51,17304.0,51.0899,51.0899,51.0072,51.0164,17304.0
2019-04-24 10:30:00,55.51,55.65,55.51,55.65,39241.0,51.0164,51.1451,51.0164,51.1451,39241.0
2019-04-24 10:35:00,55.66,55.72,55.64,55.66,32972.0,51.1543,51.2094,51.1359,51.1543,32972.0
2019-04-24 10:40:00,55.66,55.7,55.63,55.65,27333.0,51.1543,51.191,51.1267,51.1451,27333.0
2019-04-24 10:45:00,55.64,55.67,55.6,55.63,24540.0,51.1359,51.1635,51.0991,51.1267,24540.0
2019-04-24 10:50:00,55.63,55.67,55.55,55.55,31013.0,51.1267,51.1635,51.0532,51.0532,31013.0
2019-04-24 10:55:00,55.56,55.63,55.55,55.61,24740.0,51.0624,51.1267,51.0532,51.1083,24740.0
2019-04-24 11:00:00,55.61,55.69,55.6,55.64,42250.0,51.1083,51.1818,51.0991,51.1359,42250.0
2019-04-24 11:05:00,55.65,55.65,55.59,55.61,39639.0,51.1451,51.1451,51.0899,51.1083,39639.0
2019-04-24 11:10:00,55.61,55.66,55.59,55.59,25059.0,51.1083,51.1543,51.0899,51.0899,25059.0
2019-04-24 11:15:00,55.59,55.6,55.54,55.58,23368.0,51.0899,51.0991,51.044,51.0807,23368.0
2019-04-24 11:20:00,55.58,55.6,55.54,55.55,27256.0,51.0807,51.0991,51.044,51.0532,27256.0
2019-04-24 11:25:00,55.54,55.6,55.52,55.6,20267.0,51.044,51.0991,51.0256,51.0991,20267.0
2019-04-24 11:30:00,55.6,55.6,55.52,55.55,14784.0,51.0991,51.0991,51.0256,51.0532,14784.0
2019-04-24 11:35:00,55.56,55.57,55.5,55.52,18563.0,51.0624,51.0716,51.0072,51.0256,18563.0
2019-04-24 11:40:00,55.52,55.59,55.49,55.58,19065.0,51.0256,51.0899,50.998,51.0807,19065.0
2019-04-24 11:45:00,55.58,55.62,55.54,55.55,48700.0,51.0807,51.1175,51.044,51.0532,48700.0
2019-04-24 11:50:00,55.56,55.56,55.5,55.54,15156.0,51.0624,51.0624,51.0072,51.044,15156.0
2019-04-24 11:55:00,55.54,55.58,55.53,55.57,18851.0,51.044,51.0807,51.0348,51.0716,18851.0
2019-04-24 12:00:00,55.57,55.6,55.55,55.59,29861.0,51.0716,51.0991,51.0532,51.0899,29861.0
2019-04-24 12:05:00,55.59,55.59,55.51,55.56,13283.0,51.0899,51.0899,51.0164,51.0624,13283.0
2019-04-24 12:10:00,55.55,55.58,55.55,55.57,16838.0,51.0532,51.0807,51.0532,51.0716,16838.0
2019-04-24 12:15:00,55.57,55.58,55.51,55.52,31177.0,51.0716,51.0807,51.0164,51.0256,31177.0
2019-04-24 12:20:00,55.53,55.55,55.51,55.51,12968.0,51.0348,51.0532,51.0164,51.0164,12968.0
2019-04-24 12:25:00,55.51,55.57,55.51,55.55,43213.0,51.0164,51.0716,51.0164,51.0532,43213.0
2019-04-24 12:30:00,55.55,55.55,55.49,55.53,17457.0,51.0532,51.0532,50.998,51.0348,17457.0
2019-04-24 12:35:00,55.52,55.56,55.5,55.55,11066.0,51.0256,51.0624,51.0072,51.0532,11066.0
2019-04-24 12:40:00,55.55,55.56,55.49,55.49,8024.0,51.0532,51.0624,50.998,50.998,8024.0
2019-04-24 12:45:00,55.48,55.57,55.48,55.56,13577.0,50.9888,51.0716,50.9888,51.0624,13577.0
2019-04-24 12:50:00,55.57,55.58,55.53,55.54,41522.0,51.0716,51.0807,51.0348,51.044,41522.0
2019-04-24 12:55:00,55.54,55.6,55.53,55.54,30351.0,51.044,51.0991,51.0348,51.044,30351.0
2019-04-24 13:00:00,55.54,55.54,55.5,55.5,11378.0,51.044,51.044,51.0072,51.0072,11378.0
2019-04-24 13:05:00,55.5,55.53,55.49,55.52,11026.0,51.0072,51.0348,50.998,51.0256,11026.0
2019-04-24 13:10:00,55.51,55.52,55.46,55.46,13108.0,51.0164,51.0256,50.9705,50.9705,13108.0
2019-04-24 13:15:00,55.46,55.51,55.45,55.49,21130.0,50.9705,51.0164,50.9613,50.998,21130.0
2019-04-24 13:20:00,55.49,55.53,55.48,55.53,21924.0,50.998,51.0348,50.9888,51.0348,21924.0
2019-04-24 13:25:00,55.52,55.55,55.52,55.54,8572.0,51.0256,51.0532,51.0256,51.044,8572.0
2019-04-24 13:30:00,55.54,55.64,55.51,55.6,40527.0,51.044,51.1359,51.0164,51.0991,40527.0
2019-04-24 13:35:00,55.6,55.61,55.56,55.6,13250.0,51.0991,51.1083,51.0624,51.0991,13250.0
2019-04-24 13:40:00,55.6,55.6,55.54,55.54,18568.0,51.0991,51.0991,51.044,51.044,18568.0
2019-04-24 13:45:00,55.54,55.56,55.53,55.55,16508.0,51.044,51.0624,51.0348,51.0532,16508.0
2019-04-24 13:50:00,55.55,55.56,55.5,55.52,19983.0,51.0532,51.0624,51.0072,51.0256,19983.0
2019-04-24 13:55:00,55.52,55.55,55.51,55.54,21392.0,51.0256,51.0532,51.0164,51.044,21392.0
2019-04-24 14:00:00,55.53,55.55,55.52,55.53,16652.0,51.0348,51.0532,51.0256,51.0348,16652.0
2019-04-24 14:05:00,55.52,55.57,55.51,55.56,15254.0,51.0256,51.0716,51.0164,51.0624,15254.0
2019-04-24 14:10:00,55.56,55.61,55.56,55.6,20019.0,51.0624,51.1083,51.0624,51.0991,20019.0
2019-04-24 14:15:00,55.61,55.64,55.59,55.62,27018.0,51.1083,51.1359,51.0899,51.1175,27018.0
2019-04-24 14:20:00,55.63,55.67,55.61,55.66,42547.0,51.1267,51.1635,51.1083,51.1543,42547.0
2019-04-24 14:25:00,55.66,55.68,55.61,55.61,33997.0,51.1543,51.1727,51.1083,51.1083,33997.0
2019-04-24 14:30:00,55.61,55.63,55.58,55.6,19403.0,51.1083,51.1267,51.0807,51.0991,19403.0
2019-04-24 14:35:00,55.6,55.62,55.57,55.58,18051.0,51.0991,51.1175,51.0716,51.0807,18051.0
2019-04-24 14:40:00,55.58,55.62,55.58,55.62,23146.0,51.0807,51.1175,51.0807,51.1175,23146.0
2019-04-24 14:45:00,55.61,55.63,55.6,55.6,24872.0,51.1083,51.1267,51.0991,51.0991,24872.0
2019-04-24 14:50:00,55.61,55.61,55.56,55.59,20234.0,51.1083,51.1083,51.0624,51.0899,20234.0
2019-04-24 14:55:00,55.59,55.63,55.58,55.58,18795.0,51.0899,51.1267,51.0807,51.0807,18795.0
2019-04-24 15:00:00,55.59,55.62,55.57,55.61,31028.0,51.0899,51.1175,51.0716,51.1083,31028.0
2019-04-24 15:05:00,55.6,55.61,55.58,55.61,19146.0,51.0991,51.1083,51.0807,51.1083,19146.0
2019-04-24 15:10:00,55.6,55.61,55.57,55.59,26998.0,51.0991,51.1083,51.0716,51.0899,26998.0
2019-04-24 15:15:00,55.59,55.6,55.53,55.55,26584.0,51.0899,51.0991,51.0348,51.0532,26584.0
2019-04-24 15:20:00,55.55,55.57,55.51,55.51,35321.0,51.0532,51.0716,51.0164,51.0164,35321.0
2019-04-24 15:25:00,55.51,55.54,55.51,55.54,21589.0,51.0164,51.044,51.0164,51.044,21589.0
2019-04-24 15:30:00,55.54,55.57,55.5,55.5,41135.0,51.044,51.0716,51.0072,51.0072,41135.0
2019-04-24 15:35:00,55.5,55.54,55.5,55.52,33364.0,51.0072,51.044,51.0072,51.0256,33364.0
2019-04-24 15:40:00,55.51,55.52,55.48,55.52,43749.0,51.0164,51.0256,50.9888,51.0256,43749.0
2019-04-24 15:45:00,55.52,55.56,55.51,55.55,62008.0,51.0256,51.0624,51.0164,51.0532,62008.0
2019-04-24 15:50:00,55.54,55.54,55.46,55.51,79696.0,51.044,51.044,50.9705,51.0164,79696.0
2019-04-24 15:55:00,55.5,55.51,55.37,55.42,356230.0,51.0072,51.0164,50.8877,50.9337,356230.0
2019-04-25 09:30:00,55.27,55.47,55.03,55.12,100134.0,50.7958,50.9797,50.5753,50.658,100134.0
2019-04-25 09:35:00,55.14,55.35,55.08,55.31,43570.0,50.6764,50.8694,50.6212,50.8326,43570.0
2019-04-25 09:40:00,55.29,55.32,55.08,55.09,34175.0,50.8142,50.8418,50.6212,50.6304,34175.0
2019-04-25 09:45:00,55.08,55.14,55.02,55.08,51425.0,50.6212,50.6764,50.5661,50.6212,51425.0
2019-04-25 09:50:00,55.08,55.14,55.06,55.12,38112.0,50.6212,50.6764,50.6028,50.658,38112.0
2019-04-25 09:55:00,55.12,55.14,54.84,54.86,145349.0,50.658,50.6764,50.4007,50.419,145349.0
2019-04-25 10:00:00,54.85,54.85,54.67,54.67,40211.0,50.4098,50.4098,50.2444,50.2444,40211.0
2019-04-25 10:05:00,54.66,54.7,54.59,54.69,65124.0,50.2352,50.272,50.1709,50.2628,65124.0
2019-04-25 10:10:00,54.69,54.85,54.67,54.71,45091.0,50.2628,50.4098,50.2444,50.2812,45091.0
2019-04-25 10:15:00,54.71,54.72,54.6,54.64,35993.0,50.2812,50.2904,50.1801,50.2168,35993.0
2019-04-25 10:20:00,54.64,54.65,54.56,54.6,54171.0,50.2168,50.226,50.1433,50.1801,54171.0
2019-04-25 10:25:00,54.6,54.67,54.53,54.67,49319.0,50.1801,50.2444,50.1157,50.2444,49319.0
2019-04-25 10:30:00,54.67,54.67,54.54,54.59,21292.0,50.2444,50.2444,50.1249,50.1709,21292.0
2019-04-25 10:35:00,54.59,54.72,54.59,54.7,25127.0,50.1709,50.2904,50.1709,50.272,25127.0
2019-04-25 10:40:00,54.71,54.81,54.71,54.8,28184.0,50.2812,50.3731,50.2812,50.3639,28184.0
2019-04-25 10:45:00,54.8,54.84,54.79,54.84,20672.0,50.3639,50.4007,50.3547,50.4007,20672.0
2019-04-25 10:50:00,54.85,54.89,54.81,54.81,44009.0,50.4098,50.4466,50.3731,50.3731,44009.0
2019-04-25 10:55:00,54.82,54.93,54.8,54.93,21656.0,50.3823,50.4834,50.3639,50.4834,21656.0
2019-04-25 11:00:00,54.91,54.98,54.91,54.94,19489.0,50.465,50.5293,50.465,50.4926,19489.0
2019-04-25 11:05:00,54.93,54.93,54.85,54.92,24989.0,50.4834,50.4834,50.4098,50.4742,24989.0
2019-04-25 11:10:00,54.91,54.95,54.9,54.91,18046.0,50.465,50.5017,50.4558,50.465,18046.0
2019-04-25 11:15:00,54.9,55.0,54.9,55.0,19021.0,50.4558,50.5477,50.4558,50.5477,19021.0
2019-04-25 11:20:00,55.0,55.02,54.98,54.98,17089.0,50.5477,50.5661,50.5293,50.5293,17089.0
2019-04-25 11:25:00,54.99,55.02,54.96,55.0,16428.0,50.5385,50.5661,50.5109,50.5477,16428.0
2019-04-25 11:30:00,55.0,55.06,54.99,55.03,22953.0,50.5477,50.6028,50.5385,50.5753,22953.0
2019-04-25 11:35:00,55.02,55.1,55.0,55.1,20367.0,50.5661,50.6396,50.5477,50.6396,20367.0
2019-04-25 11:40:00,55.1,55.15,55.06,55.12,20009.0,50.6396,50.6856,50.6028,50.658,20009.0
2019-04-25 11:45:00,55.12,55.14,55.1,55.11,16265.0,50.658,50.6764,50.6396,50.6488,16265.0
2019-04-25 11:50:00,55.1,55.12,55.09,55.12,24130.0,50.6396,50.658,50.6304,50.658,24130.0
2019-04-25 11:55:00,55.12,55.12,55.01,55.02,22890.0,50.658,50.658,50.5569,50.5661,22890.0
2019-04-25 12:00:00,55.03,55.08,55.02,55.06,21019.0,50.5753,50.6212,50.5661,50.6028,21019.0
2019-04-25 12:05:00,55.06,55.07,55.03,55.05,15220.0,50.6028,50.612,50.5753,50.5937,15220.0
2019-04-25 12:10:00,55.05,55.06,55.0,55.02,27894.0,50.5937,50.6028,50.5477,50.5661,27894.0
2019-04-25 12:15:00,55.02,55.06,55.0,55.04,19766.0,50.5661,50.6028,50.5477,50.5845,19766.0
2019-04-25 12:20:00,55.03,55.04,55.0,55.0,12480.0,50.5753,50.5845,50.5477,50.5477,12480.0
2019-04-25 12:25:00,55.0,55.0,54.96,54.96,17063.0,50.5477,50.5477,50.5109,50.5109,17063.0
2019-04-25 12:30:00,54.96,55.03,54.95,55.01,19135.0,50.5109,50.5753,50.5017,50.5569,19135.0
2019-04-25 12:35:00,55.02,55.07,55.01,55.07,18474.0,50.5661,50.612,50.5569,50.612,18474.0
2019-04-25 12:40:00,55.07,55.07,54.99,55.01,18840.0,50.612,50.612,50.5385,50.5569,18840.0
2019-04-25 12:45:00,55.01,55.07,55.0,55.06,26825.0,50.5569,50.612,50.5477,50.6028,26825.0
2019-04-25 12:50:00,55.05,55.13,55.05,55.12,24418.0,50.5937,50.6672,50.5937,50.658,24418.0
2019-04-25 12:55:00,55.12,55.13,55.09,55.13,17078.0,50.658,50.6672,50.6304,50.6672,17078.0
2019-04-25 13:00:00,55.13,55.13,55.07,55.09,25820.0,50.6672,50.6672,50.612,50.6304,25820.0
2019-04-25 13:05:00,55.08,55.09,55.04,55.06,21165.0,50.6212,50.6304,50.5845,50.6028,21165.0
2019-04-25 13:10:00,55.05,55.06,55.0,55.03,21486.0,50.5937,50.6028,50.5477,50.5753,21486.0
2019-04-25 13:15:00,55.03,55.09,55.01,55.08,27825.0,50.5753,50.6304,50.5569,50.6212,27825.0
2019-04-25 13:20:00,55.08,55.13,55.08,55.12,16847.0,50.6212,50.6672,50.6212,50.658,16847.0
2019-04-25 13:25:00,55.12,55.12,55.09,55.11,20625.0,50.658,50.658,50.6304,50.6488,20625.0
2019-04-25 13:30:00,55.12,55.12,55.06,55.06,12611.0,50.658,50.658,50.6028,50.6028,12611.0
2019-04-25 13:35:00,55.06,55.08,55.05,55.08,12197.0,50.6028,50.6212,50.5937,50.6212,12197.0
2019-04-25 13:40:00,55.09,55.15,55.08,55.13,25884.0,50.6304,50.6856,50.6212,50.6672,25884.0
2019-04-25 13:45:00,55.13,55.14,55.1,55.11,28000.0,50.6672,50.6764,50.6396,50.6488,28000.0
2019-04-25 13:50:00,55.11,55.12,55.08,55.1,77010.0,50.6488,50.658,50.6212,50.6396,77010.0
2019-04-25 13:55:00,55.1,55.11,55.06,55.08,81553.0,50.6396,50.6488,50.6028,50.6212,81553.0
2019-04-25 14:00:00,55.07,55.11,55.07,55.08,34820.0,50.612,50.6488,50.612,50.6212,34820.0
2019-04-25 14:05:00,55.08,55.15,55.07,55.14,26310.0,50.6212,50.6856,50.612,50.6764,26310.0
2019-04-25 14:10:00,55.14,55.14,55.1,55.11,27403.0,50.6764,50.6764,50.6396,50.6488,27403.0
2019-04-25 14:15:00,55.11,55.13,55.08,55.11,53033.0,50.6488,50.6672,50.6212,50.6488,53033.0
2019-04-25 14:20:00,55.1,55.14,55.08,55.14,81759.0,50.6396,50.6764,50.6212,50.6764,81759.0
2019-04-25 14:25:00,55.13,55.14,55.08,55.11,62206.0,50.6672,50.6764,50.6212,50.6488,62206.0
2019-04-25 14:30:00,55.11,55.12,55.09,55.11,21765.0,50.6488,50.658,50.6304,50.6488,21765.0
2019-04-25 14:35:00,55.11,55.14,55.1,55.13,21080.0,50.6488,50.6764,50.6396,50.6672,21080.0
2019-04-25 14:40:00,55.14,55.17,55.13,55.15,22595.0,50.6764,50.7039,50.6672,50.6856,22595.0
2019-04-25 14:45:00,55.15,55.18,55.15,55.16,49688.0,50.6856,50.7131,50.6856,50.6947,49688.0
2019-04-25 14:50:00,55.16,55.16,55.09,55.1,45627.0,50.6947,50.6947,50.6304,50.6396,45627.0
2019-04-25 14:55:00,55.1,55.12,55.07,55.08,47231.0,50.6396,50.658,50.612,50.6212,47231.0
2019-04-25 15:00:00,55.08,55.1,55.04,55.05,39843.0,50.6212,50.6396,50.5845,50.5937,39843.0
2019-04-25 15:05:00,55.04,55.05,54.99,55.0,40060.0,50.5845,50.5937,50.5385,50.5477,40060.0
2019-04-25 15:10:00,55.0,55.0,54.96,54.97,27938.0,50.5477,50.5477,50.5109,50.5201,27938.0
2019-04-25 15:15:00,54.97,55.05,54.97,55.03,34901.0,50.5201,50.5937,50.5201,50.5753,34901.0
2019-04-25 15:20:00,55.04,55.07,54.99,55.0,44366.0,50.5845,50.612,50.5385,50.5477,44366.0
2019-04-25 15:25:00,55.0,55.05,54.99,55.05,30912.0,50.5477,50.5937,50.5385,50.5937,30912.0
2019-04-25 15:30:00,55.05,55.1,55.04,55.09,50443.0,50.5937,50.6396,50.5845,50.6304,50443.0
2019-04-25 15:35:00,55.1,55.11,55.07,55.11,44075.0,50.6396,50.6488,50.612,50.6488,44075.0
2019-04-25 15:40:00,55.11,55.11,55.05,55.09,41233.0,50.6488,50.6488,50.5937,50.6304,41233.0
2019-04-25 15:45:00,55.09,55.11,55.04,55.05,67519.0,50.6304,50.6488,50.5845,50.5937,67519.0
2019-04-25 15:50:00,55.04,55.11,55.04,55.1,148080.0,50.5845,50.6488,50.5845,50.6396,148080.0
2019-04-25 15:55:00,55.1,55.11,54.9,55.05,571290.0,50.6396,50.6488,50.4558,50.5937,571290.0
2019-04-26 09:30:00,54.88,55.06,54.77,54.83,91927.0,50.4374,50.6028,50.3363,50.3915,91927.0
2019-04-26 09:35:00,54.85,54.98,54.84,54.86,45333.0,50.4098,50.5293,50.4007,50.419,45333.0
2019-04-26 09:40:00,54.85,54.95,54.65,54.65,40221.0,50.4098,50.5017,50.226,50.226,40221.0
2019-04-26 09:45:00,54.65,54.71,54.55,54.55,49789.0,50.226,50.2812,50.1341,50.1341,49789.0
2019-04-26 09:50:00,54.55,54.69,54.52,54.69,57363.0,50.1341,50.2628,50.1066,50.2628,57363.0
2019-04-26 09:55:00,54.68,54.71,54.62,54.66,31316.0,50.2536,50.2812,50.1985,50.2352,31316.0
2019-04-26 10:00:00,54.68,54.76,54.66,54.73,27840.0,50.2536,50.3271,50.2352,50.2996,27840.0
2019-04-26 10:05:00,54.76,54.78,54.64,54.69,29097.0,50.3271,50.3455,50.2168,50.2628,29097.0
2019-04-26 10:10:00,54.68,54.69,54.6,54.62,15647.0,50.2536,50.2628,50.1801,50.1985,15647.0
2019-04-26 10:15:00,54.64,54.71,54.64,54.69,15739.0,50.2168,50.2812,50.2168,50.2628,15739.0
2019-04-26 10:20:00,54.69,54.74,54.66,54.68,11739.0,50.2628,50.3087,50.2352,50.2536,11739.0
2019-04-26 10:25:00,54.68,54.69,54.6,54.67,22337.0,50.2536,50.2628,50.1801,50.2444,22337.0
2019-04-26 10:30:00,54.67,54.79,54.66,54.79,21302.0,50.2444,50.3547,50.2352,50.3547,21302.0
2019-04-26 10:35:00,54.78,54.86,54.74,54.85,36377.0,50.3455,50.419,50.3087,50.4098,36377.0
2019-04-26 10:40:00,54.84,54.87,54.81,54.83,36438.0,50.4007,50.4282,50.3731,50.3915,36438.0
2019-04-26 10:45:00,54.82,54.88,54.8,54.88,15008.0,50.3823,50.4374,50.3639,50.4374,15008.0
2019-04-26 10:50:00,54.88,54.98,54.86,54.95,18400.0,50.4374,50.5293,50.419,50.5017,18400.0
2019-04-26 10:55:00,54.96,54.98,54.92,54.94,18998.0,50.5109,50.5293,50.4742,50.4926,18998.0
2019-04-26 11:00:00,54.94,54.98,54.88,54.97,32549.0,50.4926,50.5293,50.4374,50.5201,32549.0
2019-04-26 11:05:00,54.96,55.0,54.94,54.98,15520.0,50.5109,50.5477,50.4926,50.5293,15520.0
2019-04-26 11:10:00,54.98,55.05,54.97,55.04,27672.0,50.5293,50.5937,50.5201,50.5845,27672.0
2019-04-26 11:15:00,55.04,55.11,55.03,55.06,18129.0,50.5845,50.6488,50.5753,50.6028,18129.0
2019-04-26 11:20:00,55.06,55.06,54.94,54.95,16594.0,50.6028,50.6028,50.4926,50.5017,16594.0
2019-04-26 11:25:00,54.95,54.98,54.94,54.97,13974.0,50.5017,50.5293,50.4926,50.5201,13974.0
2019-04-26 11:30:00,54.96,54.97,54.91,54.94,14872.0,50.5109,50.5201,50.465,50.4926,14872.0
2019-04-26 11:35:00,54.93,54.95,54.86,54.86,22846.0,50.4834,50.5017,50.419,50.419,22846.0
2019-04-26 11:40:00,54.86,54.87,54.81,54.87,46883.0,50.419,50.4282,50.3731,50.4282,46883.0
2019-04-26 11:45:00,54.86,54.87,54.81,54.82,23296.0,50.419,50.4282,50.3731,50.3823,23296.0
2019-04-26 11:50:00,54.83,54.92,54.83,54.89,21025.0,50.3915,50.4742,50.3915,50.4466,21025.0
2019-04-26 11:55:00,54.88,54.94,54.87,54.93,19647.0,50.4374,50.4926,50.4282,50.4834,19647.0
2019-04-26 12:00:00,54.93,54.97,54.91,54.94,18443.0,50.4834,50.5201,50.465,50.4926,18443.0
2019-04-26 12:05:00,54.94,54.97,54.92,54.93,18679.0,50.4926,50.5201,50.4742,50.4834,18679.0
2019-04-26 12:10:00,54.93,54.99,54.92,54.97,14511.0,50.4834,50.5385,50.4742,50.5201,14511.0
2019-04-26 12:15:00,54.97,54.98,54.9,54.96,19463.0,50.5201,50.5293,50.4558,50.5109,19463.0
2019-04-26 12:20:00,54.96,54.96,54.87,54.88,13780.0,50.5109,50.5109,50.4282,50.4374,13780.0
2019-04-26 12:25:00,54.88,54.91,54.87,54.89,9868.0,50.4374,50.465,50.4282,50.4466,9868.0
2019-04-26 12:30:00,54.89,54.99,54.88,54.99,23271.0,50.4466,50.5385,50.4374,50.5385,23271.0
2019-04-26 12:35:00,54.99,55.04,54.99,55.02,32997.0,50.5385,50.5845,50.5385,50.5661,32997.0
2019-04-26 12:40:00,55.02,55.06,55.01,55.04,18796.0,50.5661,50.6028,50.5569,50.5845,18796.0
2019-04-26 12:45:00,55.03,55.05,55.0,55.04,13784.0,50.5753,50.5937,50.5477,50.5845,13784.0
2019-04-26 12:50:00,55.04,55.04,54.97,54.97,10498.0,50.5845,50.5845,50.5201,50.5201,10498.0
2019-04-26 12:55:00,54.98,55.0,54.94,54.98,19240.0,50.5293,50.5477,50.4926,50.5293,19240.0
2019-04-26 13:00:00,54.98,54.99,54.95,54.97,8610.0,50.5293,50.5385,50.5017,50.5201,8610.0
2019-04-26 13:05:00,54.97,55.01,54.96,54.98,14222.0,50.5201,50.5569,50.5109,50.5293,14222.0
2019-04-26 13:10:00,54.97,54.97,54.9,54.92,23072.0,50.5201,50.5201,50.4558,50.4742,23072.0
2019-04-26 13:15:00,54.92,54.93,54.9,54.91,8520.0,50.4742,50.4834,50.4558,50.465,8520.0
2019-04-26 13:20:00,54.9,54.93,54.89,54.93,8332.0,50.4558,50.4834,50.4466,50.4834,8332.0
2019-04-26 13:25:00,54.93,54.96,54.92,54.94,16466.0,50.4834,50.5109,50.4742,50.4926,16466.0
2019-04-26 13:30:00,54.94,54.96,54.9,54.95,17903.0,50.4926,50.5109,50.4558,50.5017,17903.0
2019-04-26 13:35:00,54.95,54.95,54.87,54.89,17098.0,50.5017,50.5017,50.4282,50.4466,17098.0
2019-04-26 13:40:00,54.9,54.9,54.87,54.87,11092.0,50.4558,50.4558,50.4282,50.4282,11092.0
2019-04-26 13:45:00,54.87,54.92,54.87,54.91,13290.0,50.4282,50.4742,50.4282,50.465,13290.0
2019-04-26 13:50:00,54.91,54.92,54.9,54.91,7167.0,50.465,50.4742,50.4558,50.465,7167.0
2019-04-26 13:55:00,54.91,54.94,54.91,54.91,14333.0,50.465,50.4926,50.465,50.465,14333.0
2019-04-26 14:00:00,54.92,54.92,54.85,54.89,14442.0,50.4742,50.4742,50.4098,50.4466,14442.0
2019-04-26 14:05:00,54.89,54.93,54.87,54.9,14946.0,50.4466,50.4834,50.4282,50.4558,14946.0
2019-04-26 14:10:00,54.89,54.9,54.85,54.85,15635.0,50.4466,50.4558,50.4098,50.4098,15635.0
2019-04-26 14:15:00,54.86,54.87,54.83,54.87,18655.0,50.419,50.4282,50.3915,50.4282,18655.0
2019-04-26 14:20:00,54.88,54.88,54.85,54.87,28084.0,50.4374,50.4374,50.4098,50.4282,28084.0
2019-04-26 14:25:00,54.87,54.88,54.84,54.84,13494.0,50.4282,50.4374,50.4007,50.4007,13494.0
2019-04-26 14:30:00,54.84,54.89,54.83,54.89,28890.0,50.4007,50.4466,50.3915,50.4466,28890.0
2019-04-26 14:35:00,54.88,54.93,54.88,54.88,29404.0,50.4374,50.4834,50.4374,50.4374,29404.0
2019-04-26 14:40:00,54.88,54.88,54.84,54.85,15954.0,50.4374,50.4374,50.4007,50.4098,15954.0
2019-04-26 14:45:00,54.85,54.85,54.78,54.79,28572.0,50.4098,50.4098,50.3455,50.3547,28572.0
2019-04-26 14:50:00,54.79,54.8,54.77,54.79,26302.0,50.3547,50.3639,50.3363,50.3547,26302.0
2019-04-26 14:55:00,54.79,54.8,54.76,54.78,22202.0,50.3547,50.3639,50.3271,50.3455,22202.0
2019-04-26 15:00:00,54.78,54.86,54.78,54.86,26119.0,50.3455,50.419,50.3455,50.419,26119.0
2019-04-26 15:05:00,54.86,54.88,54.84,54.87,45245.0,50.419,50.4374,50.4007,50.4282,45245.0
2019-04-26 15:10:00,54.87,54.87,54.8,54.83,25985.0,50.4282,50.4282,50.3639,50.3915,25985.0
2019-04-26 15:15:00,54.83,54.85,54.8,54.85,26858.0,50.3915,50.4098,50.3639,50.4098,26858.0
2019-04-26 15:20:00,54.85,54.89,54.82,54.88,18784.0,50.4098,50.4466,50.3823,50.4374,18784.0
2019-04-26 15:25:00,54.88,54.92,54.87,54.91,18497.0,50.4374,50.4742,50.4282,50.465,18497.0
2019-04-26 15:30:00,54.91,54.97,54.9,54.97,23555.0,50.465,50.5201,50.4558,50.5201,23555.0
2019-04-26 15:35:00,54.96,54.99,54.93,54.99,30117.0,50.5109,50.5385,50.4834,50.5385,30117.0
2019-04-26 15:40:00,54.98,55.0,54.93,54.97,38942.0,50.5293,50.5477,50.4834,50.5201,38942.0
2019-04-26 15:45:00,54.97,54.99,54.95,54.97,58908.0,50.5201,50.5385,50.5017,50.5201,58908.0
2019-04-26 15:50:00,54.98,54.99,54.94,54.96,62868.0,50.5293,50.5385,50.4926,50.5109,62868.0
2019-04-26 15:55:00,54.97,55.09,54.96,55.04,196919.0,50.5201,50.6304,50.5109,50.5845,196919.0
2019-04-29 09:30:00,54.98,55.12,54.97,55.07,65215.0,50.5293,50.658,50.5201,50.612,65215.0
2019-04-29 09:35:00,55.06,55.08,55.0,55.06,28954.0,50.6028,50.6212,50.5477,50.6028,28954.0
2019-04-29 09:40:00,55.06,55.09,54.99,55.08,26408.0,50.6028,50.6304,50.5385,50.6212,26408.0
2019-04-29 09:45:00,55.08,55.18,55.07,55.14,24013.0,50.6212,50.7131,50.612,50.6764,24013.0
2019-04-29 09:50:00,55.14,55.14,55.02,55.13,18838.0,50.6764,50.6764,50.5661,50.6672,18838.0
2019-04-29 09:55:00,55.13,55.17,55.07,55.08,22653.0,50.6672,50.7039,50.612,50.6212,22653.0
2019-04-29 10:00:00,55.07,55.07,54.98,55.01,18371.0,50.612,50.612,50.5293,50.5569,18371.0
2019-04-29 10:05:00,55.01,55.01,54.88,54.9,23844.0,50.5569,50.5569,50.4374,50.4558,23844.0
2019-04-29 10:10:00,54.89,55.04,54.89,55.02,31791.0,50.4466,50.5845,50.4466,50.5661,31791.0
2019-04-29 10:15:00,55.03,55.03,54.94,54.98,26625.0,50.5753,50.5753,50.4926,50.5293,26625.0
2019-04-29 10:20:00,54.98,55.04,54.98,55.03,15331.0,50.5293,50.5845,50.5293,50.5753,15331.0
2019-04-29 10:25:00,55.03,55.08,55.0,55.07,12596.0,50.5753,50.6212,50.5477,50.612,12596.0
2019-04-29 10:30:00,55.07,55.08,54.95,54.99,22850.0,50.612,50.6212,50.5017,50.5385,22850.0
2019-04-29 10:35:00,55.0,55.05,54.96,54.96,21750.0,50.5477,50.5937,50.5109,50.5109,21750.0
2019-04-29 10:40:00,54.97,54.98,54.92,54.96,15427.0,50.5201,50.5293,50.4742,50.5109,15427.0
2019-04-29 10:45:00,54.97,54.97,54.91,54.93,13343.0,50.5201,50.5201,50.465,50.4834,13343.0
2019-04-29 10:50:00,54.94,54.96,54.87,54.87,25687.0,50.4926,50.5109,50.4282,50.4282,25687.0
2019-04-29 10:55:00,54.88,54.94,54.87,54.88,61204.0,50.4374,50.4926,50.4282,50.4374,61204.0
2019-04-29 11:00:00,54.89,54.89,54.83,54.85,38635.0,50.4466,50.4466,50.3915,50.4098,38635.0
2019-04-29 11:05:00,54.85,54.9,54.84,54.9,16154.0,50.4098,50.4558,50.4007,50.4558,16154.0
2019-04-29 11:10:00,54.9,54.92,54.87,54.9,24250.0,50.4558,50.4742,50.4282,50.4558,24250.0
2019-04-29 11:15:00,54.9,54.96,54.88,54.88,16607.0,50.4558,50.5109,50.4374,50.4374,16607.0
2019-04-29 11:20:00,54.88,54.9,54.85,54.86,23062.0,50.4374,50.4558,50.4098,50.419,23062.0
2019-04-29 11:25:00,54.86,54.87,54.83,54.87,16492.0,50.419,50.4282,50.3915,50.4282,16492.0
2019-04-29 11:30:00,54.87,54.87,54.8,54.85,19975.0,50.4282,50.4282,50.3639,50.4098,19975.0
2019-04-29 11:35:00,54.84,54.85,54.82,54.83,15194.0,50.4007,50.4098,50.3823,50.3915,15194.0
2019-04-29 11:40:00,54.83,54.86,54.82,54.85,14348.0,50.3915,50.419,50.3823,50.4098,14348.0
2019-04-29 11:45:00,54.86,54.89,54.85,54.89,8943.0,50.419,50.4466,50.4098,50.4466,8943.0
2019-04-29 11:50:00,54.91,54.93,54.85,54.86,16417.0,50.465,50.4834,50.4098,50.419,16417.0
2019-04-29 11:55:00,54.87,54.87,54.78,54.8,16264.0,50.4282,50.4282,50.3455,50.3639,16264.0
2019-04-29 12:00:00,54.79,54.81,54.76,54.8,9796.0,50.3547,50.3731,50.3271,50.3639,9796.0
2019-04-29 12:05:00,54.8,54.81,54.76,54.8,12986.0,50.3639,50.3731,50.3271,50.3639,12986.0
2019-04-29 12:10:00,54.81,54.83,54.77,54.79,13251.0,50.3731,50.3915,50.3363,50.3547,13251.0
2019-04-29 12:15:00,54.78,54.81,54.77,54.79,11874.0,50.3455,50.3731,50.3363,50.3547,11874.0
2019-04-29 12:20:00,54.8,54.84,54.79,54.83,12619.0,50.3639,50.4007,50.3547,50.3915,12619.0
2019-04-29 12:25:00,54.83,54.91,54.83,54.91,22091.0,50.3915,50.465,50.3915,50.465,22091.0
2019-04-29 12:30:00,54.9,54.92,54.86,54.86,9148.0,50.4558,50.4742,50.419,50.419,9148.0
2019-04-29 12:35:00,54.87,54.89,54.86,54.89,7414.0,50.4282,50.4466,50.419,50.4466,7414.0
2019-04-29 12:40:00,54.9,54.9,54.87,54.88,9304.0,50.4558,50.4558,50.4282,50.4374,9304.0
2019-04-29 12:45:00,54.88,54.89,54.86,54.89,13240.0,50.4374,50.4466,50.419,50.4466,13240.0
2019-04-29 12:50:00,54.88,54.9,54.87,54.88,14050.0,50.4374,50.4558,50.4282,50.4374,14050.0
2019-04-29 12:55:00,54.88,54.88,54.83,54.84,16916.0,50.4374,50.4374,50.3915,50.4007,16916.0
2019-04-29 13:00:00,54.84,54.85,54.82,54.82,32815.0,50.4007,50.4098,50.3823,50.3823,32815.0
2019-04-29 13:05:00,54.82,54.82,54.78,54.81,14302.0,50.3823,50.3823,50.3455,50.3731,14302.0
2019-04-29 13:10:00,54.81,54.84,54.8,54.82,15425.0,50.3731,50.4007,50.3639,50.3823,15425.0
2019-04-29 13:15:00,54.81,54.85,54.81,54.84,29251.0,50.3731,50.4098,50.3731,50.4007,29251.0
2019-04-29 13:20:00,54.85,54.86,54.83,54.84,7644.0,50.4098,50.419,50.3915,50.4007,7644.0
2019-04-29 13:25:00,54.85,54.87,54.84,54.86,7927.0,50.4098,50.4282,50.4007,50.419,7927.0
2019-04-29 13:30:00,54.86,54.88,54.84,54.86,12137.0,50.419,50.4374,50.4007,50.419,12137.0
2019-04-29 13:35:00,54.86,54.87,54.81,54.84,12834.0,50.419,50.4282,50.3731,50.4007,12834.0
2019-04-29 13:40:00,54.84,54.86,54.83,54.84,23792.0,50.4007,50.419,50.3915,50.4007,23792.0
2019-04-29 13:45:00,54.84,54.88,54.83,54.88,8725.0,50.4007,50.4374,50.3915,50.4374,8725.0
2019-04-29 13:50:00,54.87,54.89,54.87,54.88,10008.0,50.4282,50.4466,50.4282,50.4374,10008.0
2019-04-29 13:55:00,54.88,54.89,54.84,54.86,16705.0,50.4374,50.4466,50.4007,50.419,16705.0
2019-04-29 14:00:00,54.87,54.94,54.87,54.92,19449.0,50.4282,50.4926,50.4282,50.4742,19449.0
2019-04-29 14:05:00,54.93,54.97,54.92,54.97,19323.0,50.4834,50.5201,50.4742,50.5201,19323.0
2019-04-29 14:10:00,54.97,54.98,54.91,54.93,20490.0,50.5201,50.5293,50.465,50.4834,20490.0
2019-04-29 14:15:00,54.93,54.94,54.9,54.94,20622.0,50.4834,50.4926,50.4558,50.4926,20622.0
2019-04-29 14:20:00,54.93,54.94,54.88,54.91,17035.0,50.4834,50.4926,50.4374,50.465,17035.0
2019-04-29 14:25:00,54.91,54.92,54.88,54.9,16586.0,50.465,50.4742,50.4374,50.4558,16586.0
2019-04-29 14:30:00,54.89,54.89,54.86,54.88,18385.0,50.4466,50.4466,50.419,50.4374,18385.0
2019-04-29 14:35:00,54.88,54.89,54.85,54.86,14932.0,50.4374,50.4466,50.4098,50.419,14932.0
2019-04-29 14:40:00,54.86,54.88,54.85,54.86,13788.0,50.419,50.4374,50.4098,50.419,13788.0
2019-04-29 14:45:00,54.86,54.91,54.86,54.87,22778.0,50.419,50.465,50.419,50.4282,22778.0
2019-04-29 14:50:00,54.87,54.91,54.86,54.91,12549.0,50.4282,50.465,50.419,50.465,12549.0
2019-04-29 14:55:00,54.91,54.95,54.9,54.93,14855.0,50.465,50.5017,50.4558,50.4834,14855.0
2019-04-29 15:00:00,54.94,54.94,54.89,54.91,19058.0,50.4926,50.4926,50.4466,50.465,19058.0
2019-04-29 15:05:00,54.9,54.92,54.87,54.9,13289.0,50.4558,50.4742,50.4282,50.4558,13289.0
2019-04-29 15:10:00,54.9,54.93,54.89,54.93,32939.0,50.4558,50.4834,50.4466,50.4834,32939.0
2019-04-29 15:15:00,54.93,54.95,54.91,54.95,27935.0,50.4834,50.5017,50.465,50.5017,27935.0
2019-04-29 15:20:00,54.95,54.96,54.89,54.9,50828.0,50.5017,50.5109,50.4466,50.4558,50828.0
2019-04-29 15:25:00,54.89,54.91,54.83,54.84,25487.0,50.4466,50.465,50.3915,50.4007,25487.0
2019-04-29 15:30:00,54.85,54.88,54.84,54.87,28494.0,50.4098,50.4374,50.4007,50.4282,28494.0
2019-04-29 15:35:00,54.88,54.91,54.85,54.91,44352.0,50.4374,50.465,50.4098,50.465,44352.0
2019-04-29 15:40:00,54.91,54.93,54.88,54.89,44545.0,50.465,50.4834,50.4374,50.4466,44545.0
2019-04-29 15:45:00,54.88,54.89,54.83,54.85,58649.0,50.4374,50.4466,50.3915,50.4098,58649.0
2019-04-29 15:50:00,54.85,54.85,54.8,54.83,83711.0,50.4098,50.4098,50.3639,50.3915,83711.0
2019-04-29 15:55:00,54.83,54.88,54.78,54.78,200075.0,50.3915,50.4374,50.3455,50.3455,200075.0
2019-04-30 09:30:00,54.86,55.02,54.82,54.9,59053.0,50.419,50.5661,50.3823,50.4558,59053.0
2019-04-30 09:35:00,54.86,54.88,54.72,54.77,23443.0,50.419,50.4374,50.2904,50.3363,23443.0
2019-04-30 09:40:00,54.77,54.81,54.74,54.8,9453.0,50.3363,50.3731,50.3087,50.3639,9453.0
2019-04-30 09:45:00,54.8,54.81,54.73,54.75,20468.0,50.3639,50.3731,50.2996,50.3179,20468.0
2019-04-30 09:50:00,54.75,54.75,54.58,54.59,26442.0,50.3179,50.3179,50.1617,50.1709,26442.0
2019-04-30 09:55:00,54.59,54.62,54.54,54.59,30582.0,50.1709,50.1985,50.1249,50.1709,30582.0
2019-04-30 10:00:00,54.59,54.64,54.54,54.54,37851.0,50.1709,50.2168,50.1249,50.1249,37851.0
2019-04-30 10:05:00,54.54,54.66,54.53,54.64,44377.0,50.1249,50.2352,50.1157,50.2168,44377.0
2019-04-30 10:10:00,54.64,54.76,54.64,54.75,25287.0,50.2168,50.3271,50.2168,50.3179,25287.0
2019-04-30 10:15:00,54.76,54.76,54.68,54.72,17904.0,50.3271,50.3271,50.2536,50.2904,17904.0
2019-04-30 10:20:00,54.71,54.73,54.69,54.7,18415.0,50.2812,50.2996,50.2628,50.272,18415.0
2019-04-30 10:25:00,54.7,54.71,54.67,54.69,20847.0,50.272,50.2812,50.2444,50.2628,20847.0
2019-04-30 10:30:00,54.7,54.87,54.69,54.85,21912.0,50.272,50.4282,50.2628,50.4098,21912.0
2019-04-30 10:35:00,54.85,54.88,54.84,54.85,23093.0,50.4098,50.4374,50.4007,50.4098,23093.0
2019-04-30 10:40:00,54.85,54.9,54.84,54.9,18070.0,50.4098,50.4558,50.4007,50.4558,18070.0
2019-04-30 10:45:00,54.9,54.94,54.85,54.85,26418.0,50.4558,50.4926,50.4098,50.4098,26418.0
2019-04-30 10:50:00,54.86,54.86,54.81,54.83,24424.0,50.419,50.419,50.3731,50.3915,24424.0
2019-04-30 10:55:00,54.83,54.83,54.79,54.8,29061.0,50.3915,50.3915,50.3547,50.3639,29061.0
2019-04-30 11:00:00,54.79,54.8,54.71,54.72,24658.0,50.3547,50.3639,50.2812,50.2904,24658.0
2019-04-30 11:05:00,54.71,54.73,54.62,54.64,23395.0,50.2812,50.2996,50.1985,50.2168,23395.0
2019-04-30 11:10:00,54.64,54.7,54.62,54.65,141665.0,50.2168,50.272,50.1985,50.226,141665.0
2019-04-30 11:15:00,54.64,54.65,54.6,54.63,25347.0,50.2168,50.226,50.1801,50.2077,25347.0
2019-04-30 11:20:00,54.63,54.68,54.62,54.68,27814.0,50.2077,50.2536,50.1985,50.2536,27814.0
2019-04-30 11:25:00,54.68,54.69,54.58,54.59,18625.0,50.2536,50.2628,50.1617,50.1709,18625.0
2019-04-30 11:30:00,54.58,54.63,54.58,54.61,16637.0,50.1617,50.2077,50.1617,50.1893,16637.0
2019-04-30 11:35:00,54.61,54.68,54.59,54.65,26319.0,50.1893,50.2536,50.1709,50.226,26319.0
2019-04-30 11:40:00,54.65,54.68,54.64,54.66,20303.0,50.226,50.2536,50.2168,50.2352,20303.0
2019-04-30 11:45:00,54.66,54.66,54.63,54.65,15710.0,50.2352,50.2352,50.2077,50.226,15710.0
2019-04-30 11:50:00,54.66,54.67,54.61,54.65,24724.0,50.2352,50.2444,50.1893,50.226,24724.0
2019-04-30 11:55:00,54.65,54.74,54.64,54.69,21548.0,50.226,50.3087,50.2168,50.2628,21548.0
2019-04-30 12:00:00,54.7,54.72,54.69,54.7,10605.0,50.272,50.2904,50.2628,50.272,10605.0
2019-04-30 12:05:00,54.7,54.74,54.67,54.73,23256.0,50.272,50.3087,50.2444,50.2996,23256.0
2019-04-30 12:10:00,54.73,54.84,54.73,54.82,30081.0,50.2996,50.4007,50.2996,50.3823,30081.0
2019-04-30 12:15:00,54.81,54.82,54.79,54.81,43795.0,50.3731,50.3823,50.3547,50.3731,43795.0
2019-04-30 12:20:00,54.8,54.81,54.77,54.78,18725.0,50.3639,50.3731,50.3363,50.3455,18725.0
2019-04-30 12:25:00,54.78,54.8,54.76,54.78,24144.0,50.3455,50.3639,50.3271,50.3455,24144.0
2019-04-30 12:30:00,54.78,54.78,54.73,54.76,27441.0,50.3455,50.3455,50.2996,50.3271,27441.0
2019-04-30 12:35:00,54.76,54.78,54.75,54.77,17377.0,50.3271,50.3455,50.3179,50.3363,17377.0
2019-04-30 12:40:00,54.77,54.83,54.76,54.8,20494.0,50.3363,50.3915,50.3271,50.3639,20494.0
2019-04-30 12:45:00,54.8,54.8,54.74,54.75,23402.0,50.3639,50.3639,50.3087,50.3179,23402.0
2019-04-30 12:50:00,54.75,54.78,54.73,54.76,19774.0,50.3179,50.3455,50.2996,50.3271,19774.0
2019-04-30 12:55:00,54.76,54.77,54.75,54.76,18473.0,50.3271,50.3363,50.3179,50.3271,18473.0
2019-04-30 13:00:00,54.76,54.8,54.75,54.76,20930.0,50.3271,50.3639,50.3179,50.3271,20930.0
2019-04-30 13:05:00,54.75,54.77,54.73,54.73,24401.0,50.3179,50.3363,50.2996,50.2996,24401.0
2019-04-30 13:10:00,54.74,54.75,54.72,54.73,24735.0,50.3087,50.3179,50.2904,50.2996,24735.0
2019-04-30 13:15:00,54.74,54.8,54.74,54.79,29716.0,50.3087,50.3639,50.3087,50.3547,29716.0
2019-04-30 13:20:00,54.79,54.8,54.78,54.78,30765.0,50.3547,50.3639,50.3455,50.3455,30765.0
2019-04-30 13:25:00,54.79,54.79,54.69,54.7,17654.0,50.3547,50.3547,50.2628,50.272,17654.0
2019-04-30 13:30:00,54.7,54.72,54.68,54.71,21788.0,50.272,50.2904,50.2536,50.2812,21788.0
2019-04-30 13:35:00,54.71,54.74,54.69,54.73,19092.0,50.2812,50.3087,50.2628,50.2996,19092.0
2019-04-30 13:40:00,54.73,54.78,54.72,54.78,22208.0,50.2996,50.3455,50.2904,50.3455,22208.0
2019-04-30 13:45:00,54.78,54.79,54.76,54.76,17723.0,50.3455,50.3547,50.3271,50.3271,17723.0
2019-04-30 13:50:00,54.76,54.78,54.75,54.77,34175.0,50.3271,50.3455,50.3179,50.3363,34175.0
2019-04-30 13:55:00,54.77,54.8,54.76,54.78,24723.0,50.3363,50.3639,50.3271,50.3455,24723.0
2019-04-30 14:00:00,54.78,54.81,54.77,54.77,20306.0,50.3455,50.3731,50.3363,50.3363,20306.0
2019-04-30 14:05:00,54.77,54.81,54.76,54.79,21255.0,50.3363,50.3731,50.3271,50.3547,21255.0
2019-04-30 14:10:00,54.78,54.81,54.78,54.78,17799.0,50.3455,50.3731,50.3455,50.3455,17799.0
2019-04-30 14:15:00,54.78,54.79,54.71,54.73,41952.0,50.3455,50.3547,50.2812,50.2996,41952.0
2019-04-30 14:20:00,54.73,54.77,54.72,54.73,21924.0,50.2996,50.3363,50.2904,50.2996,21924.0
2019-04-30 14:25:00,54.73,54.74,54.71,54.73,11240.0,50.2996,50.3087,50.2812,50.2996,11240.0
2019-04-30 14:30:00,54.72,54.76,54.71,54.75,53795.0,50.2904,50.3271,50.2812,50.3179,53795.0
2019-04-30 14:35:00,54.75,54.8,54.73,54.76,28262.0,50.3179,50.3639,50.2996,50.3271,28262.0
2019-04-30 14:40:00,54.77,54.79,54.74,54.79,31986.0,50.3363,50.3547,50.3087,50.3547,31986.0
2019-04-30 14:45:00,54.79,54.82,54.78,54.79,26229.0,50.3547,50.3823,50.3455,50.3547,26229.0
2019-04-30 14:50:00,54.79,54.81,54.78,54.8,44222.0,50.3547,50.3731,50.3455,50.3639,44222.0
2019-04-30 14:55:00,54.8,54.83,54.79,54.8,18937.0,50.3639,50.3915,50.3547,50.3639,18937.0
2019-04-30 15:00:00,54.8,54.84,54.8,54.84,31904.0,50.3639,50.4007,50.3639,50.4007,31904.0
2019-04-30 15:05:00,54.84,54.88,54.84,54.87,22590.0,50.4007,50.4374,50.4007,50.4282,22590.0
2019-04-30 15:10:00,54.88,54.88,54.85,54.86,33018.0,50.4374,50.4374,50.4098,50.419,33018.0
2019-04-30 15:15:00,54.86,54.87,54.81,54.82,34754.0,50.419,50.4282,50.3731,50.3823,34754.0
2019-04-30 15:20:00,54.83,54.87,54.82,54.87,64550.0,50.3915,50.4282,50.3823,50.4282,64550.0
2019-04-30 15:25:00,54.87,54.87,54.82,54.83,55359.0,50.4282,50.4282,50.3823,50.3915,55359.0
2019-04-30 15:30:00,54.83,54.89,54.82,54.88,46782.0,50.3915,50.4466,50.3823,50.4374,46782.0
2019-04-30 15:35:00,54.89,54.9,54.86,54.87,70805.0,50.4466,50.4558,50.419,50.4282,70805.0
2019-04-30 15:40:00,54.88,54.91,54.82,54.83,62816.0,50.4374,50.465,50.3823,50.3915,62816.0
2019-04-30 15:45:00,54.83,54.85,54.81,54.82,73195.0,50.3915,50.4098,50.3731,50.3823,73195.0
2019-04-30 15:50:00,54.83,54.84,54.78,54.82,117730.0,50.3915,50.4007,50.3455,50.3823,117730.0
2019-04-30 15:55:00,54.81,54.92,54.81,54.86,360197.0,50.3731,50.4742,50.3731,50.419,360197.0
2019-05-01 09:30:00,54.8,54.9,54.56,54.56,74175.0,50.3639,50.4558,50.1433,50.1433,74175.0
2019-05-01 09:35:00,54.56,54.6,54.54,54.54,18946.0,50.1433,50.1801,50.1249,50.1249,18946.0
2019-05-01 09:40:00,54.54,54.57,54.43,54.43,29615.0,50.1249,50.1525,50.0238,50.0238,29615.0
2019-05-01 09:45:00,54.42,54.52,54.41,54.43,50221.0,50.0147,50.1066,50.0055,50.0238,50221.0
2019-05-01 09:50:00,54.44,54.44,54.29,54.31,38167.0,50.033,50.033,49.8952,49.9136,38167.0
2019-05-01 09:55:00,54.32,54.4,54.29,54.29,33390.0,49.9227,49.9963,49.8952,49.8952,33390.0
2019-05-01 10:00:00,54.28,54.33,54.21,54.23,39844.0,49.886,49.9319,49.8217,49.84,39844.0
2019-05-01 10:05:00,54.23,54.31,54.19,54.28,47745.0,49.84,49.9136,49.8033,49.886,47745.0
2019-05-01 10:10:00,54.28,54.3,54.22,54.26,26670.0,49.886,49.9044,49.8308,49.8676,26670.0
2019-05-01 10:15:00,54.25,54.28,54.22,54.27,23638.0,49.8584,49.886,49.8308,49.8768,23638.0
2019-05-01 10:20:00,54.28,54.37,54.25,54.37,30920.0,49.886,49.9687,49.8584,49.9687,30920.0
2019-05-01 10:25:00,54.37,54.42,54.35,54.41,25394.0,49.9687,50.0147,49.9503,50.0055,25394.0
2019-05-01 10:30:00,54.42,54.45,54.39,54.39,13841.0,50.0147,50.0422,49.9871,49.9871,13841.0
2019-05-01 10:35:00,54.4,54.43,54.36,54.36,22211.0,49.9963,50.0238,49.9595,49.9595,22211.0
2019-05-01 10:40:00,54.36,54.4,54.36,54.39,18169.0,49.9595,49.9963,49.9595,49.9871,18169.0
2019-05-01 10:45:00,54.38,54.4,54.33,54.34,14710.0,49.9779,49.9963,49.9319,49.9411,14710.0
2019-05-01 10:50:00,54.33,54.41,54.32,54.41,29274.0,49.9319,50.0055,49.9227,50.0055,29274.0
2019-05-01 10:55:00,54.4,54.43,54.39,54.42,16736.0,49.9963,50.0238,49.9871,50.0147,16736.0
2019-05-01 11:00:00,54.41,54.46,54.37,54.44,22132.0,50.0055,50.0514,49.9687,50.033,22132.0
2019-05-01 11:05:00,54.44,54.45,54.38,54.4,16905.0,50.033,50.0422,49.9779,49.9963,16905.0
2019-05-01 11:10:00,54.41,54.5,54.4,54.48,35822.0,50.0055,50.0882,49.9963,50.0698,35822.0
2019-05-01 11:15:00,54.49,54.53,54.49,54.52,12351.0,50.079,50.1157,50.079,50.1066,12351.0
2019-05-01 11:20:00,54.52,54.53,54.49,54.49,17669.0,50.1066,50.1157,50.079,50.079,17669.0
2019-05-01 11:25:00,54.49,54.49,54.4,54.41,20917.0,50.079,50.079,49.9963,50.0055,20917.0
2019-05-01 11:30:00,54.4,54.4,54.31,54.32,40920.0,49.9963,49.9963,49.9136,49.9227,40920.0
2019-05-01 11:35:00,54.32,54.45,54.31,54.44,32775.0,49.9227,50.0422,49.9136,50.033,32775.0
2019-05-01 11:40:00,54.44,54.54,54.43,54.51,35382.0,50.033,50.1249,50.0238,50.0974,35382.0
2019-05-01 11:45:00,54.5,54.5,54.44,54.45,25555.0,50.0882,50.0882,50.033,50.0422,25555.0
2019-05-01 11:50:00,54.45,54.51,54.44,54.5,16790.0,50.0422,50.0974,50.033,50.0882,16790.0
2019-05-01 11:55:00,54.49,54.54,54.49,54.49,16029.0,50.079,50.1249,50.079,50.079,16029.0
2019-05-01 12:00:00,54.48,54.53,54.48,54.5,26697.0,50.0698,50.1157,50.0698,50.0882,26697.0
2019-05-01 12:05:00,54.49,54.5,54.44,54.44,14403.0,50.079,50.0882,50.033,50.033,14403.0
2019-05-01 12:10:00,54.44,54.47,54.43,54.46,17869.0,50.033,50.0606,50.0238,50.0514,17869.0
2019-05-01 12:15:00,54.45,54.45,54.41,54.41,14784.0,50.0422,50.0422,50.0055,50.0055,14784.0
2019-05-01 12:20:00,54.41,54.42,54.38,54.4,11799.0,50.0055,50.0147,49.9779,49.9963,11799.0
2019-05-01 12:25:00,54.4,54.42,54.38,54.42,17190.0,49.9963,50.0147,49.9779,50.0147,17190.0
2019-05-01 12:30:00,54.42,54.42,54.38,54.41,17957.0,50.0147,50.0147,49.9779,50.0055,17957.0
2019-05-01 12:35:00,54.42,54.42,54.35,54.35,20812.0,50.0147,50.0147,49.9503,49.9503,20812.0
2019-05-01 12:40:00,54.35,54.35,54.3,54.35,29011.0,49.9503,49.9503,49.9044,49.9503,29011.0
2019-05-01 12:45:00,54.34,54.36,54.3,54.31,20340.0,49.9411,49.9595,49.9044,49.9136,20340.0
2019-05-01 12:50:00,54.32,54.33,54.28,54.32,22163.0,49.9227,49.9319,49.886,49.9227,22163.0
2019-05-01 12:55:00,54.32,54.37,54.31,54.37,13159.0,49.9227,49.9687,49.9136,49.9687,13159.0
2019-05-01 13:00:00,54.37,54.42,54.33,54.35,32282.0,49.9687,50.0147,49.9319,49.9503,32282.0
2019-05-01 13:05:00,54.34,54.36,54.32,54.33,13727.0,49.9411,49.9595,49.9227,49.9319,13727.0
2019-05-01 13:10:00,54.32,54.32,54.26,54.31,50446.0,49.9227,49.9227,49.8676,49.9136,50446.0
2019-05-01 13:15:00,54.3,54.3,54.26,54.26,13588.0,49.9044,49.9044,49.8676,49.8676,13588.0
2019-05-01 13:20:00,54.26,54.29,54.24,54.27,27410.0,49.8676,49.8952,49.8492,49.8768,27410.0
2019-05-01 13:25:00,54.26,54.28,54.23,54.25,11758.0,49.8676,49.886,49.84,49.8584,11758.0
2019-05-01 13:30:00,54.26,54.31,54.26,54.29,20158.0,49.8676,49.9136,49.8676,49.8952,20158.0
2019-05-01 13:35:00,54.29,54.31,54.27,54.3,18704.0,49.8952,49.9136,49.8768,49.9044,18704.0
2019-05-01 13:40:00,54.29,54.3,54.27,54.28,14978.0,49.8952,49.9044,49.8768,49.886,14978.0
2019-05-01 13:45:00,54.28,54.32,54.27,54.29,12657.0,49.886,49.9227,49.8768,49.8952,12657.0
2019-05-01 13:50:00,54.29,54.34,54.28,54.34,18074.0,49.8952,49.9411,49.886,49.9411,18074.0
2019-05-01 13:55:00,54.33,54.35,54.31,54.33,22372.0,49.9319,49.9503,49.9136,49.9319,22372.0
2019-05-01 14:00:00,54.32,54.45,54.32,54.45,35318.0,49.9227,50.0422,49.9227,50.0422,35318.0
2019-05-01 14:05:00,54.45,54.47,54.42,54.43,25034.0,50.0422,50.0606,50.0147,50.0238,25034.0
2019-05-01 14:10:00,54.42,54.44,54.4,54.43,28092.0,50.0147,50.033,49.9963,50.0238,28092.0
2019-05-01 14:15:00,54.43,54.46,54.42,54.44,54783.0,50.0238,50.0514,50.0147,50.033,54783.0
2019-05-01 14:20:00,54.44,54.45,54.4,54.4,28913.0,50.033,50.0422,49.9963,49.9963,28913.0
2019-05-01 14:25:00,54.4,54.41,54.35,54.36,22635.0,49.9963,50.0055,49.9503,49.9595,22635.0
2019-05-01 14:30:00,54.35,54.4,54.32,54.35,44102.0,49.9503,49.9963,49.9227,49.9503,44102.0
2019-05-01 14:35:00,54.34,54.34,54.12,54.12,59989.0,49.9411,49.9411,49.7389,49.7389,59989.0
2019-05-01 14:40:00,54.1,54.16,54.06,54.14,34624.0,49.7206,49.7757,49.6838,49.7573,34624.0
2019-05-01 14:45:00,54.14,54.14,54.09,54.13,25157.0,49.7573,49.7573,49.7114,49.7481,25157.0
2019-05-01 14:50:00,54.14,54.25,54.13,54.25,48052.0,49.7573,49.8584,49.7481,49.8584,48052.0
2019-05-01 14:55:00,54.25,54.25,54.18,54.18,23171.0,49.8584,49.8584,49.7941,49.7941,23171.0
2019-05-01 15:00:00,54.17,54.2,54.11,54.14,34518.0,49.7849,49.8125,49.7297,49.7573,34518.0
2019-05-01 15:05:00,54.15,54.18,54.1,54.15,31038.0,49.7665,49.7941,49.7206,49.7665,31038.0
2019-05-01 15:10:00,54.16,54.26,54.14,54.25,30170.0,49.7757,49.8676,49.7573,49.8584,30170.0
2019-05-01 15:15:00,54.24,54.29,54.22,54.29,28424.0,49.8492,49.8952,49.8308,49.8952,28424.0
2019-05-01 15:20:00,54.29,54.29,54.19,54.2,39043.0,49.8952,49.8952,49.8033,49.8125,39043.0
2019-05-01 15:25:00,54.19,54.24,54.15,54.2,36675.0,49.8033,49.8492,49.7665,49.8125,36675.0
2019-05-01 15:30:00,54.2,54.2,54.14,54.14,49415.0,49.8125,49.8125,49.7573,49.7573,49415.0
2019-05-01 15:35:00,54.14,54.19,54.12,54.13,39617.0,49.7573,49.8033,49.7389,49.7481,39617.0
2019-05-01 15:40:00,54.13,54.14,54.1,54.12,55457.0,49.7481,49.7573,49.7206,49.7389,55457.0
2019-05-01 15:45:00,54.13,54.13,54.0,54.03,71838.0,49.7481,49.7481,49.6287,49.6562,71838.0
2019-05-01 15:50:00,54.03,54.05,53.99,53.99,93319.0,49.6562,49.6746,49.6195,49.6195,93319.0
2019-05-01 15:55:00,54.0,54.05,53.93,53.95,232616.0,49.6287,49.6746,49.5643,49.5827,232616.0
2019-05-02 09:30:00,54.04,54.27,54.04,54.16,63474.0,49.6654,49.8768,49.6654,49.7757,63474.0
2019-05-02 09:35:00,54.13,54.23,54.09,54.19,26478.0,49.7481,49.84,49.7114,49.8033,26478.0
2019-05-02 09:40:00,54.2,54.24,54.04,54.04,100775.0,49.8125,49.8492,49.6654,49.6654,100775.0
2019-05-02 09:45:00,54.04,54.09,53.99,54.03,78871.0,49.6654,49.7114,49.6195,49.6562,78871.0
2019-05-02 09:50:00,54.01,54.01,53.84,53.96,56562.0,49.6378,49.6378,49.4816,49.5919,56562.0
2019-05-02 09:55:00,53.97,54.02,53.94,53.94,24113.0,49.6011,49.647,49.5735,49.5735,24113.0
2019-05-02 10:00:00,53.95,54.12,53.95,54.11,34625.0,49.5827,49.7389,49.5827,49.7297,34625.0
2019-05-02 10:05:00,54.11,54.22,54.1,54.19,27347.0,49.7297,49.8308,49.7206,49.8033,27347.0
2019-05-02 10:10:00,54.19,54.32,54.18,54.32,31074.0,49.8033,49.9227,49.7941,49.9227,31074.0
2019-05-02 10:15:00,54.31,54.36,54.27,54.35,49134.0,49.9136,49.9595,49.8768,49.9503,49134.0
2019-05-02 10:20:00,54.35,54.36,54.26,54.32,31995.0,49.9503,49.9595,49.8676,49.9227,31995.0
2019-05-02 10:25:00,54.32,54.36,54.29,54.36,34168.0,49.9227,49.9595,49.8952,49.9595,34168.0
2019-05-02 10:30:00,54.37,54.38,54.34,54.36,35554.0,49.9687,49.9779,49.9411,49.9595,35554.0
2019-05-02 10:35:00,54.35,54.38,54.33,54.37,24220.0,49.9503,49.9779,49.9319,49.9687,24220.0
2019-05-02 10:40:00,54.37,54.38,54.31,54.34,22427.0,49.9687,49.9779,49.9136,49.9411,22427.0
2019-05-02 10:45:00,54.34,54.37,54.33,54.34,24935.0,49.9411,49.9687,49.9319,49.9411,24935.0
2019-05-02 10:50:00,54.34,54.35,54.32,54.33,16974.0,49.9411,49.9503,49.9227,49.9319,16974.0
2019-05-02 10:55:00,54.33,54.35,54.28,54.31,25728.0,49.9319,49.9503,49.886,49.9136,25728.0
2019-05-02 11:00:00,54.31,54.36,54.3,54.34,30698.0,49.9136,49.9595,49.9044,49.9411,30698.0
2019-05-02 11:05:00,54.33,54.39,54.33,54.39,22267.0,49.9319,49.9871,49.9319,49.9871,22267.0
2019-05-02 11:10:00,54.4,54.43,54.38,54.4,19605.0,49.9963,50.0238,49.9779,49.9963,19605.0
2019-05-02 11:15:00,54.4,54.42,54.35,54.36,19630.0,49.9963,50.0147,49.9503,49.9595,19630.0
2019-05-02 11:20:00,54.35,54.36,54.27,54.27,28415.0,49.9503,49.9595,49.8768,49.8768,28415.0
2019-05-02 11:25:00,54.28,54.35,54.21,54.21,26648.0,49.886,49.9503,49.8217,49.8217,26648.0
2019-05-02 11:30:00,54.23,54.28,54.23,54.27,19477.0,49.84,49.886,49.84,49.8768,19477.0
2019-05-02 11:35:00,54.27,54.29,54.21,54.23,51536.0,49.8768,49.8952,49.8217,49.84,51536.0
2019-05-02 11:40:00,54.22,54.28,54.19,54.19,32021.0,49.8308,49.886,49.8033,49.8033,32021.0
2019-05-02 11:45:00,54.19,54.22,54.14,54.22,25454.0,49.8033,49.8308,49.7573,49.8308,25454.0
2019-05-02 11:50:00,54.22,54.24,54.17,54.23,24367.0,49.8308,49.8492,49.7849,49.84,24367.0
2019-05-02 11:55:00,54.24,54.31,54.21,54.31,45743.0,49.8492,49.9136,49.8217,49.9136,45743.0
2019-05-02 12:00:00,54.31,54.32,54.26,54.3,18449.0,49.9136,49.9227,49.8676,49.9044,18449.0
2019-05-02 12:05:00,54.3,54.33,54.27,54.31,17213.0,49.9044,49.9319,49.8768,49.9136,17213.0
2019-05-02 12:10:00,54.31,54.34,54.28,54.3,13213.0,49.9136,49.9411,49.886,49.9044,13213.0
2019-05-02 12:15:00,54.29,54.32,54.28,54.3,9148.0,49.8952,49.9227,49.886,49.9044,9148.0
2019-05-02 12:20:00,54.32,54.41,54.31,54.39,23268.0,49.9227,50.0055,49.9136,49.9871,23268.0
2019-05-02 12:25:00,54.39,54.4,54.32,54.34,22131.0,49.9871,49.9963,49.9227,49.9411,22131.0
2019-05-02 12:30:00,54.35,54.36,54.32,54.36,16083.0,49.9503,49.9595,49.9227,49.9595,16083.0
2019-05-02 12:35:00,54.35,54.37,54.32,54.35,16770.0,49.9503,49.9687,49.9227,49.9503,16770.0
2019-05-02 12:40:00,54.36,54.36,54.27,54.28,24282.0,49.9595,49.9595,49.8768,49.886,24282.0
2019-05-02 12:45:00,54.27,54.31,54.25,54.31,18694.0,49.8768,49.9136,49.8584,49.9136,18694.0
2019-05-02 12:50:00,54.32,54.35,54.28,54.35,17348.0,49.9227,49.9503,49.886,49.9503,17348.0
2019-05-02 12:55:00,54.36,54.36,54.29,54.32,14057.0,49.9595,49.9595,49.8952,49.9227,14057.0
2019-05-02 13:00:00,54.33,54.36,54.27,54.28,17731.0,49.9319,49.9595,49.8768,49.886,17731.0
2019-05-02 13:05:00,54.28,54.38,54.27,54.38,12493.0,49.886,49.9779,49.8768,49.9779,12493.0
2019-05-02 13:10:00,54.38,54.41,54.37,54.39,14790.0,49.9779,50.0055,49.9687,49.9871,14790.0
2019-05-02 13:15:00,54.39,54.44,54.38,54.43,11430.0,49.9871,50.033,49.9779,50.0238,11430.0
2019-05-02 13:20:00,54.43,54.46,54.42,54.42,19569.0,50.0238,50.0514,50.0147,50.0147,19569.0
2019-05-02 13:25:00,54.42,54.47,54.41,54.43,14910.0,50.0147,50.0606,50.0055,50.0238,14910.0
2019-05-02 13:30:00,54.42,54.45,54.42,54.42,10741.0,50.0147,50.0422,50.0147,50.0147,10741.0
2019-05-02 13:35:00,54.43,54.51,54.42,54.48,22729.0,50.0238,50.0974,50.0147,50.0698,22729.0
2019-05-02 13:40:00,54.47,54.48,54.43,54.45,11856.0,50.0606,50.0698,50.0238,50.0422,11856.0
2019-05-02 13:45:00,54.44,54.45,54.4,54.41,13270.0,50.033,50.0422,49.9963,50.0055,13270.0
2019-05-02 13:50:00,54.41,54.47,54.41,54.44,12902.0,50.0055,50.0606,50.0055,50.033,12902.0
2019-05-02 13:55:00,54.44,54.46,54.4,54.41,20711.0,50.033,50.0514,49.9963,50.0055,20711.0
2019-05-02 14:00:00,54.4,54.45,54.39,54.45,15312.0,49.9963,50.0422,49.9871,50.0422,15312.0
2019-05-02 14:05:00,54.46,54.48,54.43,54.44,20086.0,50.0514,50.0698,50.0238,50.033,20086.0
2019-05-02 14:10:00,54.44,54.48,54.43,54.47,21697.0,50.033,50.0698,50.0238,50.0606,21697.0
2019-05-02 14:15:00,54.47,54.47,54.4,54.41,36692.0,50.0606,50.0606,49.9963,50.0055,36692.0
2019-05-02 14:20:00,54.41,54.45,54.4,54.44,17700.0,50.0055,50.0422,49.9963,50.033,17700.0
2019-05-02 14:25:00,54.43,54.43,54.36,54.37,21638.0,50.0238,50.0238,49.9595,49.9687,21638.0
2019-05-02 14:30:00,54.37,54.4,54.35,54.35,18310.0,49.9687,49.9963,49.9503,49.9503,18310.0
2019-05-02 14:35:00,54.35,54.39,54.34,54.39,13443.0,49.9503,49.9871,49.9411,49.9871,13443.0
2019-05-02 14:40:00,54.38,54.4,54.36,54.39,12312.0,49.9779,49.9963,49.9595,49.9871,12312.0
2019-05-02 14:45:00,54.39,54.41,54.31,54.31,16279.0,49.9871,50.0055,49.9136,49.9136,16279.0
2019-05-02 14:50:00,54.3,54.34,54.26,54.32,15522.0,49.9044,49.9411,49.8676,49.9227,15522.0
2019-05-02 14:55:00,54.32,54.35,54.32,54.32,19262.0,49.9227,49.9503,49.9227,49.9227,19262.0
2019-05-02 15:00:00,54.32,54.33,54.3,54.32,19240.0,49.9227,49.9319,49.9044,49.9227,19240.0
2019-05-02 15:05:00,54.33,54.39,54.32,54.37,26397.0,49.9319,49.9871,49.9227,49.9687,26397.0
2019-05-02 15:10:00,54.37,54.4,54.34,54.36,21175.0,49.9687,49.9963,49.9411,49.9595,21175.0
2019-05-02 15:15:00,54.36,54.39,54.35,54.37,18495.0,49.9595,49.9871,49.9503,49.9687,18495.0
2019-05-02 15:20:00,54.37,54.4,54.35,54.38,34423.0,49.9687,49.9963,49.9503,49.9779,34423.0
2019-05-02 15:25:00,54.37,54.41,54.36,54.38,28498.0,49.9687,50.0055,49.9595,49.9779,28498.0
2019-05-02 15:30:00,54.38,54.41,54.36,54.39,33506.0,49.9779,50.0055,49.9595,49.9871,33506.0
2019-05-02 15:35:00,54.39,54.42,54.37,54.41,31981.0,49.9871,50.0147,49.9687,50.0055,31981.0
2019-05-02 15:40:00,54.41,54.46,54.39,54.46,41712.0,50.0055,50.0514,49.9871,50.0514,41712.0
2019-05-02 15:45:00,54.46,54.47,54.37,54.41,57990.0,50.0514,50.0606,49.9687,50.0055,57990.0
2019-05-02 15:50:00,54.41,54.47,54.4,54.47,118977.0,50.0055,50.0606,49.9963,50.0606,118977.0
2019-05-02 15:55:00,54.47,54.5,54.39,54.46,249170.0,50.0606,50.0882,49.9871,50.0514,249170.0
2019-05-03 09:30:00,54.57,54.88,54.18,54.21,93129.0,50.1525,50.4374,49.7941,49.8217,93129.0
2019-05-03 09:35:00,54.22,54.23,54.14,54.18,37796.0,49.8308,49.84,49.7573,49.7941,37796.0
2019-05-03 09:40:00,54.17,54.25,54.11,54.23,71576.0,49.7849,49.8584,49.7297,49.84,71576.0
2019-05-03 09:45:00,54.23,54.26,54.06,54.1,62161.0,49.84,49.8676,49.6838,49.7206,62161.0
2019-05-03 09:50:00,54.11,54.22,54.07,54.21,45021.0,49.7297,49.8308,49.693,49.8217,45021.0
2019-05-03 09:55:00,54.21,54.23,54.16,54.16,31295.0,49.8217,49.84,49.7757,49.7757,31295.0
2019-05-03 10:00:00,54.16,54.24,54.14,54.2,41030.0,49.7757,49.8492,49.7573,49.8125,41030.0
2019-05-03 10:05:00,54.2,54.22,54.16,54.2,29636.0,49.8125,49.8308,49.7757,49.8125,29636.0
2019-05-03 10:10:00,54.2,54.21,54.09,54.11,51864.0,49.8125,49.8217,49.7114,49.7297,51864.0
2019-05-03 10:15:00,54.11,54.18,54.09,54.12,44657.0,49.7297,49.7941,49.7114,49.7389,44657.0
2019-05-03 10:20:00,54.12,54.22,54.11,54.2,45507.0,49.7389,49.8308,49.7297,49.8125,45507.0
2019-05-03 10:25:00,54.21,54.24,54.19,54.21,27043.0,49.8217,49.8492,49.8033,49.8217,27043.0
2019-05-03 10:30:00,54.2,54.33,54.2,54.31,46148.0,49.8125,49.9319,49.8125,49.9136,46148.0
2019-05-03 10:35:00,54.31,54.35,54.24,54.24,63247.0,49.9136,49.9503,49.8492,49.8492,63247.0
2019-05-03 10:40:00,54.23,54.28,54.22,54.26,23278.0,49.84,49.886,49.8308,49.8676,23278.0
2019-05-03 10:45:00,54.27,54.3,54.24,54.28,32886.0,49.8768,49.9044,49.8492,49.886,32886.0
2019-05-03 10:50:00,54.28,54.29,54.23,54.26,44933.0,49.886,49.8952,49.84,49.8676,44933.0
2019-05-03 10:55:00,54.26,54.28,54.23,54.25,26667.0,49.8676,49.886,49.84,49.8584,26667.0
2019-05-03 11:00:00,54.26,54.33,54.25,54.3,29833.0,49.8676,49.9319,49.8584,49.9044,29833.0
2019-05-03 11:05:00,54.3,54.32,54.25,54.32,25361.0,49.9044,49.9227,49.8584,49.9227,25361.0
2019-05-03 11:10:00,54.32,54.39,54.31,54.36,31868.0,49.9227,49.9871,49.9136,49.9595,31868.0
2019-05-03 11:15:00,54.36,54.36,54.22,54.22,25055.0,49.9595,49.9595,49.8308,49.8308,25055.0
2019-05-03 11:20:00,54.21,54.23,54.17,54.23,33095.0,49.8217,49.84,49.7849,49.84,33095.0
2019-05-03 11:25:00,54.23,54.27,54.23,54.25,29959.0,49.84,49.8768,49.84,49.8584,29959.0
2019-05-03 11:30:00,54.25,54.28,54.2,54.22,31937.0,49.8584,49.886,49.8125,49.8308,31937.0
2019-05-03 11:35:00,54.22,54.26,54.2,54.22,36622.0,49.8308,49.8676,49.8125,49.8308,36622.0
2019-05-03 11:40:00,54.22,54.28,54.21,54.28,36971.0,49.8308,49.886,49.8217,49.886,36971.0
2019-05-03 11:45:00,54.28,54.29,54.23,54.27,30712.0,49.886,49.8952,49.84,49.8768,30712.0
2019-05-03 11:50:00,54.27,54.27,54.2,54.22,33413.0,49.8768,49.8768,49.8125,49.8308,33413.0
2019-05-03 11:55:00,54.21,54.21,54.15,54.18,34093.0,49.8217,49.8217,49.7665,49.7941,34093.0
2019-05-03 12:00:00,54.19,54.28,54.19,54.28,28556.0,49.8033,49.886,49.8033,49.886,28556.0
2019-05-03 12:05:00,54.28,54.31,54.26,54.28,32205.0,49.886,49.9136,49.8676,49.886,32205.0
2019-05-03 12:10:00,54.29,54.3,54.27,54.29,60803.0,49.8952,49.9044,49.8768,49.8952,60803.0
2019-05-03 12:15:00,54.28,54.37,54.27,54.37,32334.0,49.886,49.9687,49.8768,49.9687,32334.0
2019-05-03 12:20:00,54.37,54.39,54.34,54.34,29133.0,49.9687,49.9871,49.9411,49.9411,29133.0
2019-05-03 12:25:00,54.35,54.36,54.33,54.35,10848.0,49.9503,49.9595,49.9319,49.9503,10848.0
2019-05-03 12:30:00,54.36,54.37,54.32,54.33,14928.0,49.9595,49.9687,49.9227,49.9319,14928.0
2019-05-03 12:35:00,54.32,54.33,54.3,54.3,28751.0,49.9227,49.9319,49.9044,49.9044,28751.0
2019-05-03 12:40:00,54.29,54.32,54.29,54.3,24639.0,49.8952,49.9227,49.8952,49.9044,24639.0
2019-05-03 12:45:00,54.3,54.31,54.25,54.25,21584.0,49.9044,49.9136,49.8584,49.8584,21584.0
2019-05-03 12:50:00,54.26,54.26,54.2,54.22,42527.0,49.8676,49.8676,49.8125,49.8308,42527.0
2019-05-03 12:55:00,54.22,54.24,54.21,54.23,19575.0,49.8308,49.8492,49.8217,49.84,19575.0
2019-05-03 13:00:00,54.23,54.24,54.2,54.2,23555.0,49.84,49.8492,49.8125,49.8125,23555.0
2019-05-03 13:05:00,54.21,54.21,54.16,54.17,22206.0,49.8217,49.8217,49.7757,49.7849,22206.0
2019-05-03 13:10:00,54.18,54.23,54.17,54.22,23355.0,49.7941,49.84,49.7849,49.8308,23355.0
2019-05-03 13:15:00,54.21,54.23,54.2,54.22,22283.0,49.8217,49.84,49.8125,49.8308,22283.0
2019-05-03 13:20:00,54.21,54.23,54.2,54.21,17631.0,49.8217,49.84,49.8125,49.8217,17631.0
2019-05-03 13:25:00,54.21,54.21,54.19,54.19,15723.0,49.8217,49.8217,49.8033,49.8033,15723.0
2019-05-03 13:30:00,54.2,54.2,54.17,54.18,31216.0,49.8125,49.8125,49.7849,49.7941,31216.0
2019-05-03 13:35:00,54.19,54.19,54.16,54.18,20798.0,49.8033,49.8033,49.7757,49.7941,20798.0
2019-05-03 13:40:00,54.18,54.19,54.12,54.16,37118.0,49.7941,49.8033,49.7389,49.7757,37118.0
2019-05-03 13:45:00,54.18,54.2,54.17,54.19,40939.0,49.7941,49.8125,49.7849,49.8033,40939.0
2019-05-03 13:50:00,54.19,54.2,54.14,54.15,37059.0,49.8033,49.8125,49.7573,49.7665,37059.0
2019-05-03 13:55:00,54.14,54.18,54.14,54.18,37366.0,49.7573,49.7941,49.7573,49.7941,37366.0
2019-05-03 14:00:00,54.18,54.22,54.17,54.21,17899.0,49.7941,49.8308,49.7849,49.8217,17899.0
2019-05-03 14:05:00,54.21,54.22,54.2,54.2,20086.0,49.8217,49.8308,49.8125,49.8125,20086.0
2019-05-03 14:10:00,54.21,54.21,54.17,54.17,20542.0,49.8217,49.8217,49.7849,49.7849,20542.0
2019-05-03 14:15:00,54.17,54.2,54.16,54.16,45206.0,49.7849,49.8125,49.7757,49.7757,45206.0
2019-05-03 14:20:00,54.16,54.18,54.15,54.18,25587.0,49.7757,49.7941,49.7665,49.7941,25587.0
2019-05-03 14:25:00,54.18,54.18,54.12,54.14,69756.0,49.7941,49.7941,49.7389,49.7573,69756.0
2019-05-03 14:30:00,54.14,54.14,54.11,54.13,23471.0,49.7573,49.7573,49.7297,49.7481,23471.0
2019-05-03 14:35:00,54.13,54.14,54.1,54.13,21982.0,49.7481,49.7573,49.7206,49.7481,21982.0
2019-05-03 14:40:00,54.13,54.15,54.13,54.15,53177.0,49.7481,49.7665,49.7481,49.7665,53177.0
2019-05-03 14:45:00,54.15,54.18,54.15,54.16,72637.0,49.7665,49.7941,49.7665,49.7757,72637.0
2019-05-03 14:50:00,54.16,54.17,54.11,54.14,22253.0,49.7757,49.7849,49.7297,49.7573,22253.0
2019-05-03 14:55:00,54.14,54.15,54.13,54.13,32107.0,49.7573,49.7665,49.7481,49.7481,32107.0
2019-05-03 15:00:00,54.13,54.15,54.12,54.15,41311.0,49.7481,49.7665,49.7389,49.7665,41311.0
2019-05-03 15:05:00,54.14,54.16,54.13,54.16,21779.0,49.7573,49.7757,49.7481,49.7757,21779.0
2019-05-03 15:10:00,54.15,54.16,54.15,54.16,29538.0,49.7665,49.7757,49.7665,49.7757,29538.0
2019-05-03 15:15:00,54.16,54.16,54.14,54.15,33309.0,49.7757,49.7757,49.7573,49.7665,33309.0
2019-05-03 15:20:00,54.15,54.16,54.14,54.15,30725.0,49.7665,49.7757,49.7573,49.7665,30725.0
2019-05-03 15:25:00,54.16,54.17,54.11,54.12,46330.0,49.7757,49.7849,49.7297,49.7389,46330.0
2019-05-03 15:30:00,54.12,54.12,54.1,54.12,44793.0,49.7389,49.7389,49.7206,49.7389,44793.0
2019-05-03 15:35:00,54.12,54.12,54.08,54.1,47060.0,49.7389,49.7389,49.7022,49.7206,47060.0
2019-05-03 15:40:00,54.1,54.1,54.04,54.06,54472.0,49.7206,49.7206,49.6654,49.6838,54472.0
2019-05-03 15:45:00,54.06,54.06,54.0,54.05,95403.0,49.6838,49.6838,49.6287,49.6746,95403.0
2019-05-03 15:50:00,54.05,54.05,54.01,54.03,120620.0,49.6746,49.6746,49.6378,49.6562,120620.0
2019-05-03 15:55:00,54.03,54.05,54.0,54.01,227040.0,49.6562,49.6746,49.6287,49.6378,227040.0
2019-05-06 09:30:00,53.49,53.61,53.26,53.61,126742.0,49.1599,49.2702,48.9486,49.2702,126742.0
2019-05-06 09:35:00,53.6,53.66,53.52,53.62,32584.0,49.261,49.3162,49.1875,49.2794,32584.0
2019-05-06 09:40:00,53.61,53.66,53.58,53.64,35068.0,49.2702,49.3162,49.2427,49.2978,35068.0
2019-05-06 09:45:00,53.63,53.64,53.56,53.56,46380.0,49.2886,49.2978,49.2243,49.2243,46380.0
2019-05-06 09:50:00,53.56,53.59,53.43,53.58,70952.0,49.2243,49.2518,49.1048,49.2427,70952.0
2019-05-06 09:55:00,53.6,53.64,53.53,53.58,224187.0,49.261,49.2978,49.1967,49.2427,224187.0
2019-05-06 10:00:00,53.59,53.65,53.51,53.65,93867.0,49.2518,49.307,49.1783,49.307,93867.0
2019-05-06 10:05:00,53.66,53.89,53.65,53.84,44730.0,49.3162,49.5276,49.307,49.4816,44730.0
2019-05-06 10:10:00,53.83,53.9,53.78,53.85,38591.0,49.4724,49.5367,49.4265,49.4908,38591.0
2019-05-06 10:15:00,53.84,53.95,53.8,53.94,27584.0,49.4816,49.5827,49.4448,49.5735,27584.0
2019-05-06 10:20:00,53.94,54.01,53.92,53.93,34101.0,49.5735,49.6378,49.5551,49.5643,34101.0
2019-05-06 10:25:00,53.94,53.95,53.85,53.92,31293.0,49.5735,49.5827,49.4908,49.5551,31293.0
2019-05-06 10:30:00,53.92,53.92,53.78,53.81,33343.0,49.5551,49.5551,49.4265,49.454,33343.0
2019-05-06 10:35:00,53.81,53.82,53.71,53.76,30335.0,49.454,49.4632,49.3621,49.4081,30335.0
2019-05-06 10:40:00,53.76,53.78,53.67,53.68,21047.0,49.4081,49.4265,49.3254,49.3346,21047.0
2019-05-06 10:45:00,53.68,53.71,53.65,53.66,36039.0,49.3346,49.3621,49.307,49.3162,36039.0
2019-05-06 10:50:00,53.66,53.71,53.65,53.66,53547.0,49.3162,49.3621,49.307,49.3162,53547.0
2019-05-06 10:55:00,53.66,53.7,53.65,53.68,27033.0,49.3162,49.3529,49.307,49.3346,27033.0
2019-05-06 11:00:00,53.68,53.72,53.66,53.66,32481.0,49.3346,49.3713,49.3162,49.3162,32481.0
2019-05-06 11:05:00,53.65,53.68,53.64,53.68,41784.0,49.307,49.3346,49.2978,49.3346,41784.0
2019-05-06 11:10:00,53.67,53.74,53.64,53.73,51189.0,49.3254,49.3897,49.2978,49.3805,51189.0
2019-05-06 11:15:00,53.73,53.73,53.7,53.73,31325.0,49.3805,49.3805,49.3529,49.3805,31325.0
2019-05-06 11:20:00,53.73,53.81,53.72,53.77,27960.0,49.3805,49.454,49.3713,49.4173,27960.0
2019-05-06 11:25:00,53.77,53.83,53.75,53.77,38513.0,49.4173,49.4724,49.3989,49.4173,38513.0
2019-05-06 11:30:00,53.77,53.81,53.72,53.74,71731.0,49.4173,49.454,49.3713,49.3897,71731.0
2019-05-06 11:35:00,53.73,53.76,53.67,53.69,68335.0,49.3805,49.4081,49.3254,49.3437,68335.0
2019-05-06 11:40:00,53.69,53.74,53.66,53.68,57758.0,49.3437,49.3897,49.3162,49.3346,57758.0
2019-05-06 11:45:00,53.67,53.69,53.62,53.63,49553.0,49.3254,49.3437,49.2794,49.2886,49553.0
2019-05-06 11:50:00,53.63,53.64,53.59,53.6,43880.0,49.2886,49.2978,49.2518,49.261,43880.0
2019-05-06 11:55:00,53.61,53.66,53.59,53.63,33941.0,49.2702,49.3162,49.2518,49.2886,33941.0
2019-05-06 12:00:00,53.63,53.72,53.62,53.72,54914.0,49.2886,49.3713,49.2794,49.3713,54914.0
2019-05-06 12:05:00,53.71,53.74,53.7,53.73,29045.0,49.3621,49.3897,49.3529,49.3805,29045.0
2019-05-06 12:10:00,53.73,53.84,53.72,53.83,30690.0,49.3805,49.4816,49.3713,49.4724,30690.0
2019-05-06 12:15:00,53.83,53.83,53.81,53.83,37273.0,49.4724,49.4724,49.454,49.4724,37273.0
2019-05-06 12:20:00,53.84,53.91,53.82,53.9,35977.0,49.4816,49.5459,49.4632,49.5367,35977.0
2019-05-06 12:25:00,53.91,53.91,53.84,53.84,26588.0,49.5459,49.5459,49.4816,49.4816,26588.0
2019-05-06 12:30:00,53.84,53.87,53.83,53.86,25140.0,49.4816,49.5092,49.4724,49.5,25140.0
2019-05-06 12:35:00,53.86,53.86,53.82,53.84,53718.0,49.5,49.5,49.4632,49.4816,53718.0
2019-05-06 12:40:00,53.85,53.95,53.84,53.94,35071.0,49.4908,49.5827,49.4816,49.5735,35071.0
2019-05-06 12:45:00,53.94,53.96,53.93,53.96,33108.0,49.5735,49.5919,49.5643,49.5919,33108.0
2019-05-06 12:50:00,53.96,54.01,53.93,53.98,47497.0,49.5919,49.6378,49.5643,49.6103,47497.0
2019-05-06 12:55:00,53.97,53.99,53.95,53.96,29918.0,49.6011,49.6195,49.5827,49.5919,29918.0
2019-05-06 13:00:00,53.96,53.99,53.94,53.99,29029.0,49.5919,49.6195,49.5735,49.6195,29029.0
2019-05-06 13:05:00,53.99,54.03,53.98,54.0,35103.0,49.6195,49.6562,49.6103,49.6287,35103.0
2019-05-06 13:10:00,54.01,54.03,54.0,54.03,28339.0,49.6378,49.6562,49.6287,49.6562,28339.0
2019-05-06 13:15:00,54.03,54.03,54.01,54.03,20653.0,49.6562,49.6562,49.6378,49.6562,20653.0
2019-05-06 13:20:00,54.03,54.08,54.02,54.06,37713.0,49.6562,49.7022,49.647,49.6838,37713.0
2019-05-06 13:25:00,54.06,54.13,54.05,54.11,47547.0,49.6838,49.7481,49.6746,49.7297,47547.0
2019-05-06 13:30:00,54.12,54.12,54.06,54.07,41860.0,49.7389,49.7389,49.6838,49.693,41860.0
2019-05-06 13:35:00,54.06,54.07,54.03,54.07,17161.0,49.6838,49.693,49.6562,49.693,17161.0
2019-05-06 13:40:00,54.07,54.1,54.02,54.03,33171.0,49.693,49.7206,49.647,49.6562,33171.0
2019-05-06 13:45:00,54.03,54.04,53.99,53.99,25754.0,49.6562,49.6654,49.6195,49.6195,25754.0
2019-05-06 13:50:00,54.0,54.04,53.99,54.02,41057.0,49.6287,49.6654,49.6195,49.647,41057.0
2019-05-06 13:55:00,54.02,54.06,54.01,54.06,15463.0,49.647,49.6838,49.6378,49.6838,15463.0
2019-05-06 14:00:00,54.07,54.1,54.06,54.07,20023.0,49.693,49.7206,49.6838,49.693,20023.0
2019-05-06 14:05:00,54.06,54.07,54.05,54.07,27083.0,49.6838,49.693,49.6746,49.693,27083.0
2019-05-06 14:10:00,54.08,54.14,54.08,54.13,28831.0,49.7022,49.7573,49.7022,49.7481,28831.0
2019-05-06 14:15:00,54.12,54.14,54.09,54.09,28890.0,49.7389,49.7573,49.7114,49.7114,28890.0
2019-05-06 14:20:00,54.1,54.14,54.08,54.09,23408.0,49.7206,49.7573,49.7022,49.7114,23408.0
2019-05-06 14:25:00,54.1,54.14,54.09,54.14,15324.0,49.7206,49.7573,49.7114,49.7573,15324.0
2019-05-06 14:30:00,54.14,54.2,54.13,54.2,30795.0,49.7573,49.8125,49.7481,49.8125,30795.0
2019-05-06 14:35:00,54.2,54.24,54.19,54.21,27355.0,49.8125,49.8492,49.8033,49.8217,27355.0
2019-05-06 14:40:00,54.2,54.22,54.19,54.22,21032.0,49.8125,49.8308,49.8033,49.8308,21032.0
2019-05-06 14:45:00,54.22,54.3,54.22,54.3,67854.0,49.8308,49.9044,49.8308,49.9044,67854.0
2019-05-06 14:50:00,54.3,54.34,54.27,54.28,31186.0,49.9044,49.9411,49.8768,49.886,31186.0
2019-05-06 14:55:00,54.28,54.3,54.27,54.29,48106.0,49.886,49.9044,49.8768,49.8952,48106.0
2019-05-06 15:00:00,54.29,54.34,54.29,54.34,30610.0,49.8952,49.9411,49.8952,49.9411,30610.0
2019-05-06 15:05:00,54.34,54.37,54.28,54.3,47695.0,49.9411,49.9687,49.886,49.9044,47695.0
2019-05-06 15:10:00,54.3,54.31,54.27,54.28,33942.0,49.9044,49.9136,49.8768,49.886,33942.0
2019-05-06 15:15:00,54.28,54.32,54.27,54.3,37630.0,49.886,49.9227,49.8768,49.9044,37630.0
2019-05-06 15:20:00,54.3,54.35,54.29,54.35,25194.0,49.9044,49.9503,49.8952,49.9503,25194.0
2019-05-06 15:25:00,54.35,54.38,54.34,54.36,38578.0,49.9503,49.9779,49.9411,49.9595,38578.0
2019-05-06 15:30:00,54.36,54.36,54.27,54.29,108150.0,49.9595,49.9595,49.8768,49.8952,108150.0
2019-05-06 15:35:00,54.3,54.34,54.29,54.34,48971.0,49.9044,49.9411,49.8952,49.9411,48971.0
2019-05-06 15:40:00,54.34,54.34,54.29,54.3,62182.0,49.9411,49.9411,49.8952,49.9044,62182.0
2019-05-06 15:45:00,54.29,54.3,54.24,54.26,101673.0,49.8952,49.9044,49.8492,49.8676,101673.0
2019-05-06 15:50:00,54.26,54.28,54.23,54.23,127473.0,49.8676,49.886,49.84,49.84,127473.0
2019-05-06 15:55:00,54.23,54.24,54.16,54.19,273431.0,49.84,49.8492,49.7757,49.8033,273431.0
2019-05-07 09:30:00,53.96,54.08,53.86,53.91,89980.0,49.5919,49.7022,49.5,49.5459,89980.0
2019-05-07 09:35:00,53.93,53.99,53.78,53.8,31137.0,49.5643,49.6195,49.4265,49.4448,31137.0
2019-05-07 09:40:00,53.79,53.81,53.68,53.75,29925.0,49.4357,49.454,49.3346,49.3989,29925.0
2019-05-07 09:45:00,53.75,53.88,53.68,53.69,46240.0,49.3989,49.5184,49.3346,49.3437,46240.0
2019-05-07 09:50:00,53.68,53.74,53.63,53.73,60251.0,49.3346,49.3897,49.2886,49.3805,60251.0
2019-05-07 09:55:00,53.73,53.83,53.7,53.73,41795.0,49.3805,49.4724,49.3529,49.3805,41795.0
2019-05-07 10:00:00,53.73,53.73,53.53,53.57,36421.0,49.3805,49.3805,49.1967,49.2335,36421.0
2019-05-07 10:05:00,53.57,53.59,53.51,53.54,22702.0,49.2335,49.2518,49.1783,49.2059,22702.0
2019-05-07 10:10:00,53.53,53.53,53.45,53.46,41434.0,49.1967,49.1967,49.1232,49.1324,41434.0
2019-05-07 10:15:00,53.45,53.46,53.31,53.32,75753.0,49.1232,49.1324,48.9945,49.0037,75753.0
2019-05-07 10:20:00,53.32,53.44,53.3,53.41,23122.0,49.0037,49.114,48.9853,49.0864,23122.0
2019-05-07 10:25:00,53.41,53.45,53.36,53.45,20196.0,49.0864,49.1232,49.0405,49.1232,20196.0
2019-05-07 10:30:00,53.44,53.51,53.43,53.5,27495.0,49.114,49.1783,49.1048,49.1691,27495.0
2019-05-07 10:35:00,53.5,53.54,53.42,53.43,25138.0,49.1691,49.2059,49.0956,49.1048,25138.0
2019-05-07 10:40:00,53.44,53.44,53.36,53.37,25066.0,49.114,49.114,49.0405,49.0497,25066.0
2019-05-07 10:45:00,53.36,53.5,53.35,53.48,23933.0,49.0405,49.1691,49.0313,49.1507,23933.0
2019-05-07 10:50:00,53.47,53.52,53.45,53.5,23919.0,49.1416,49.1875,49.1232,49.1691,23919.0
2019-05-07 10:55:00,53.5,53.57,53.46,53.47,34435.0,49.1691,49.2335,49.1324,49.1416,34435.0
2019-05-07 11:00:00,53.46,53.46,53.39,53.4,32500.0,49.1324,49.1324,49.068,49.0772,32500.0
2019-05-07 11:05:00,53.4,53.55,53.4,53.55,18049.0,49.0772,49.2151,49.0772,49.2151,18049.0
2019-05-07 11:10:00,53.55,53.56,53.45,53.45,23476.0,49.2151,49.2243,49.1232,49.1232,23476.0
2019-05-07 11:15:00,53.46,53.46,53.4,53.43,47634.0,49.1324,49.1324,49.0772,49.1048,47634.0
2019-05-07 11:20:00,53.44,53.47,53.41,53.45,123934.0,49.114,49.1416,49.0864,49.1232,123934.0
2019-05-07 11:25:00,53.44,53.5,53.36,53.48,58718.0,49.114,49.1691,49.0405,49.1507,58718.0
2019-05-07 11:30:00,53.48,53.55,53.48,53.51,31052.0,49.1507,49.2151,49.1507,49.1783,31052.0
2019-05-07 11:35:00,53.52,53.52,53.39,53.44,68994.0,49.1875,49.1875,49.068,49.114,68994.0
2019-05-07 11:40:00,53.43,53.48,53.36,53.36,49975.0,49.1048,49.1507,49.0405,49.0405,49975.0
2019-05-07 11:45:00,53.35,53.42,53.32,53.39,81425.0,49.0313,49.0956,49.0037,49.068,81425.0
2019-05-07 11:50:00,53.39,53.39,53.27,53.38,30372.0,49.068,49.068,48.9577,49.0588,30372.0
2019-05-07 11:55:00,53.38,53.38,53.31,53.38,34421.0,49.0588,49.0588,48.9945,49.0588,34421.0
2019-05-07 12:00:00,53.37,53.37,53.23,53.3,35383.0,49.0497,49.0497,48.921,48.9853,35383.0
2019-05-07 12:05:00,53.29,53.37,53.29,53.35,14320.0,48.9761,49.0497,48.9761,49.0313,14320.0
2019-05-07 12:10:00,53.36,53.38,53.34,53.35,25854.0,49.0405,49.0588,49.0221,49.0313,25854.0
2019-05-07 12:15:00,53.35,53.43,53.34,53.39,31004.0,49.0313,49.1048,49.0221,49.068,31004.0
2019-05-07 12:20:00,53.39,53.47,53.39,53.47,14566.0,49.068,49.1416,49.068,49.1416,14566.0
2019-05-07 12:25:00,53.48,53.57,53.48,53.57,15506.0,49.1507,49.2335,49.1507,49.2335,15506.0
2019-05-07 12:30:00,53.57,53.6,53.54,53.58,17680.0,49.2335,49.261,49.2059,49.2427,17680.0
2019-05-07 12:35:00,53.58,53.64,53.57,53.59,18230.0,49.2427,49.2978,49.2335,49.2518,18230.0
2019-05-07 12:40:00,53.58,53.59,53.53,53.53,13892.0,49.2427,49.2518,49.1967,49.1967,13892.0
2019-05-07 12:45:00,53.54,53.58,53.53,53.55,17727.0,49.2059,49.2427,49.1967,49.2151,17727.0
2019-05-07 12:50:00,53.55,53.63,53.5,53.63,103915.0,49.2151,49.2886,49.1691,49.2886,103915.0
2019-05-07 12:55:00,53.64,53.64,53.57,53.58,19660.0,49.2978,49.2978,49.2335,49.2427,19660.0
2019-05-07 13:00:00,53.57,53.59,53.48,53.49,15499.0,49.2335,49.2518,49.1507,49.1599,15499.0
2019-05-07 13:05:00,53.48,53.5,53.36,53.38,18553.0,49.1507,49.1691,49.0405,49.0588,18553.0
2019-05-07 13:10:00,53.37,53.44,53.35,53.42,19745.0,49.0497,49.114,49.0313,49.0956,19745.0
2019-05-07 13:15:00,53.41,53.41,53.36,53.38,22038.0,49.0864,49.0864,49.0405,49.0588,22038.0
2019-05-07 13:20:00,53.39,53.4,53.35,53.36,20093.0,49.068,49.0772,49.0313,49.0405,20093.0
2019-05-07 13:25:00,53.36,53.39,53.33,53.37,16394.0,49.0405,49.068,49.0129,49.0497,16394.0
2019-05-07 13:30:00,53.36,53.42,53.34,53.41,21372.0,49.0405,49.0956,49.0221,49.0864,21372.0
2019-05-07 13:35:00,53.41,53.44,53.37,53.41,33416.0,49.0864,49.114,49.0497,49.0864,33416.0
2019-05-07 13:40:00,53.41,53.43,53.37,53.39,18879.0,49.0864,49.1048,49.0497,49.068,18879.0
2019-05-07 13:45:00,53.39,53.43,53.39,53.41,22962.0,49.068,49.1048,49.068,49.0864,22962.0
2019-05-07 13:50:00,53.41,53.48,53.4,53.47,26968.0,49.0864,49.1507,49.0772,49.1416,26968.0
2019-05-07 13:55:00,53.47,53.51,53.45,53.47,16766.0,49.1416,49.1783,49.1232,49.1416,16766.0
2019-05-07 14:00:00,53.46,53.48,53.39,53.4,14581.0,49.1324,49.1507,49.068,49.0772,14581.0
2019-05-07 14:05:00,53.4,53.46,53.38,53.43,14272.0,49.0772,49.1324,49.0588,49.1048,14272.0
2019-05-07 14:10:00,53.44,53.45,53.34,53.36,18676.0,49.114,49.1232,49.0221,49.0405,18676.0
2019-05-07 14:15:00,53.38,53.4,53.29,53.34,30262.0,49.0588,49.0772,48.9761,49.0221,30262.0
2019-05-07 14:20:00,53.33,53.38,53.29,53.3,16092.0,49.0129,49.0588,48.9761,48.9853,16092.0
2019-05-07 14:25:00,53.3,53.31,53.19,53.2,22915.0,48.9853,48.9945,48.8842,48.8934,22915.0
2019-05-07 14:30:00,53.2,53.24,53.11,53.14,19466.0,48.8934,48.9302,48.8107,48.8383,19466.0
2019-05-07 14:35:00,53.13,53.13,53.07,53.08,21537.0,48.8291,48.8291,48.7739,48.7831,21537.0
2019-05-07 14:40:00,53.09,53.17,53.08,53.13,31383.0,48.7923,48.8658,48.7831,48.8291,31383.0
2019-05-07 14:45:00,53.12,53.15,53.11,53.11,22069.0,48.8199,48.8475,48.8107,48.8107,22069.0
2019-05-07 14:50:00,53.12,53.22,53.09,53.22,24064.0,48.8199,48.9118,48.7923,48.9118,24064.0
2019-05-07 14:55:00,53.23,53.3,53.22,53.28,35011.0,48.921,48.9853,48.9118,48.9669,35011.0
2019-05-07 15:00:00,53.27,53.28,53.19,53.22,35181.0,48.9577,48.9669,48.8842,48.9118,35181.0
2019-05-07 15:05:00,53.22,53.24,53.14,53.23,37940.0,48.9118,48.9302,48.8383,48.921,37940.0
2019-05-07 15:10:00,53.23,53.31,53.2,53.26,39175.0,48.921,48.9945,48.8934,48.9486,39175.0
2019-05-07 15:15:00,53.27,53.33,53.22,53.3,47753.0,48.9577,49.0129,48.9118,48.9853,47753.0
2019-05-07 15:20:00,53.3,53.35,53.23,53.24,41727.0,48.9853,49.0313,48.921,48.9302,41727.0
2019-05-07 15:25:00,53.24,53.27,53.19,53.21,27587.0,48.9302,48.9577,48.8842,48.9026,27587.0
2019-05-07 15:30:00,53.2,53.22,53.09,53.1,63999.0,48.8934,48.9118,48.7923,48.8015,63999.0
2019-05-07 15:35:00,53.11,53.11,52.98,53.02,62632.0,48.8107,48.8107,48.6912,48.728,62632.0
2019-05-07 15:40:00,53.01,53.15,53.01,53.14,55928.0,48.7188,48.8475,48.7188,48.8383,55928.0
2019-05-07 15:45:00,53.15,53.24,53.13,53.23,73983.0,48.8475,48.9302,48.8291,48.921,73983.0
2019-05-07 15:50:00,53.23,53.32,53.2,53.3,129845.0,48.921,49.0037,48.8934,48.9853,129845.0
2019-05-07 15:55:00,53.31,53.43,53.28,53.42,335591.0,48.9945,49.1048,48.9669,49.0956,335591.0
2019-05-08 09:30:00,53.38,53.48,53.24,53.31,74014.0,49.0588,49.1507,48.9302,48.9945,74014.0
2019-05-08 09:35:00,53.32,53.43,53.18,53.25,35860.0,49.0037,49.1048,48.875,48.9394,35860.0
2019-05-08 09:40:00,53.23,53.48,53.19,53.47,33420.0,48.921,49.1507,48.8842,49.1416,33420.0
2019-05-08 09:45:00,53.47,53.58,53.39,53.53,67082.0,49.1416,49.2427,49.068,49.1967,67082.0
2019-05-08 09:50:00,53.52,53.65,53.39,53.6,52918.0,49.1875,49.307,49.068,49.261,52918.0
2019-05-08 09:55:00,53.61,53.69,53.57,53.66,34714.0,49.2702,49.3437,49.2335,49.3162,34714.0
2019-05-08 10:00:00,53.66,53.71,53.63,53.64,43220.0,49.3162,49.3621,49.2886,49.2978,43220.0
2019-05-08 10:05:00,53.65,53.77,53.64,53.72,39613.0,49.307,49.4173,49.2978,49.3713,39613.0
2019-05-08 10:10:00,53.71,53.76,53.64,53.75,37494.0,49.3621,49.4081,49.2978,49.3989,37494.0
2019-05-08 10:15:00,53.75,53.8,53.68,53.79,31658.0,49.3989,49.4448,49.3346,49.4357,31658.0
2019-05-08 10:20:00,53.8,53.83,53.64,53.7,39107.0,49.4448,49.4724,49.2978,49.3529,39107.0
2019-05-08 10:25:00,53.69,53.7,53.56,53.58,34804.0,49.3437,49.3529,49.2243,49.2427,34804.0
2019-05-08 10:30:00,53.59,53.6,53.5,53.5,24885.0,49.2518,49.261,49.1691,49.1691,24885.0
2019-05-08 10:35:00,53.51,53.54,53.44,53.54,35289.0,49.1783,49.2059,49.114,49.2059,35289.0
2019-05-08 10:40:00,53.53,53.61,53.53,53.61,16857.0,49.1967,49.2702,49.1967,49.2702,16857.0
2019-05-08 10:45:00,53.61,53.66,53.53,53.54,15518.0,49.2702,49.3162,49.1967,49.2059,15518.0
2019-05-08 10:50:00,53.54,53.58,53.52,53.57,18355.0,49.2059,49.2427,49.1875,49.2335,18355.0
2019-05-08 10:55:00,53.58,53.66,53.48,53.66,38829.0,49.2427,49.3162,49.1507,49.3162,38829.0
2019-05-08 11:00:00,53.66,53.85,53.66,53.76,37439.0,49.3162,49.4908,49.3162,49.4081,37439.0
2019-05-08 11:05:00,53.74,53.76,53.63,53.66,23849.0,49.3897,49.4081,49.2886,49.3162,23849.0
2019-05-08 11:10:00,53.67,53.86,53.67,53.84,23964.0,49.3254,49.5,49.3254,49.4816,23964.0
2019-05-08 11:15:00,53.84,53.99,53.84,53.93,36099.0,49.4816,49.6195,49.4816,49.5643,36099.0
2019-05-08 11:20:00,53.93,53.96,53.86,53.9,32331.0,49.5643,49.5919,49.5,49.5367,32331.0
2019-05-08 11:25:00,53.92,53.94,53.86,53.88,19554.0,49.5551,49.5735,49.5,49.5184,19554.0
2019-05-08 11:30:00,53.88,53.93,53.77,53.86,38894.0,49.5184,49.5643,49.4173,49.5,38894.0
2019-05-08 11:35:00,53.86,53.9,53.72,53.76,28937.0,49.5,49.5367,49.3713,49.4081,28937.0
2019-05-08 11:40:00,53.77,53.82,53.76,53.82,23380.0,49.4173,49.4632,49.4081,49.4632,23380.0
2019-05-08 11:45:00,53.82,53.95,53.8,53.95,28788.0,49.4632,49.5827,49.4448,49.5827,28788.0
2019-05-08 11:50:00,53.97,53.99,53.94,53.98,30511.0,49.6011,49.6195,49.5735,49.6103,30511.0
2019-05-08 11:55:00,53.98,54.01,53.91,53.91,35886.0,49.6103,49.6378,49.5459,49.5459,35886.0
2019-05-08 12:00:00,53.92,53.93,53.86,53.88,18417.0,49.5551,49.5643,49.5,49.5184,18417.0
2019-05-08 12:05:00,53.9,53.92,53.83,53.86,21909.0,49.5367,49.5551,49.4724,49.5,21909.0
2019-05-08 12:10:00,53.86,53.87,53.82,53.85,13463.0,49.5,49.5092,49.4632,49.4908,13463.0
2019-05-08 12:15:00,53.84,53.92,53.83,53.92,16275.0,49.4816,49.5551,49.4724,49.5551,16275.0
2019-05-08 12:20:00,53.92,53.94,53.88,53.91,13904.0,49.5551,49.5735,49.5184,49.5459,13904.0
2019-05-08 12:25:00,53.92,53.99,53.9,53.98,22926.0,49.5551,49.6195,49.5367,49.6103,22926.0
2019-05-08 12:30:00,53.97,54.03,53.96,54.01,20354.0,49.6011,49.6562,49.5919,49.6378,20354.0
2019-05-08 12:35:00,54.01,54.01,53.97,54.0,12181.0,49.6378,49.6378,49.6011,49.6287,12181.0
2019-05-08 12:40:00,53.99,54.06,53.98,54.05,10810.0,49.6195,49.6838,49.6103,49.6746,10810.0
2019-05-08 12:45:00,54.05,54.05,53.96,53.96,14020.0,49.6746,49.6746,49.5919,49.5919,14020.0
2019-05-08 12:50:00,53.97,54.01,53.96,53.96,21123.0,49.6011,49.6378,49.5919,49.5919,21123.0
2019-05-08 12:55:00,53.96,54.03,53.95,54.02,16152.0,49.5919,49.6562,49.5827,49.647,16152.0
2019-05-08 13:00:00,54.02,54.05,53.99,54.05,11906.0,49.647,49.6746,49.6195,49.6746,11906.0
2019-05-08 13:05:00,54.04,54.06,54.01,54.01,12826.0,49.6654,49.6838,49.6378,49.6378,12826.0
2019-05-08 13:10:00,54.0,54.0,53.97,53.98,13125.0,49.6287,49.6287,49.6011,49.6103,13125.0
2019-05-08 13:15:00,53.98,54.04,53.96,54.04,31386.0,49.6103,49.6654,49.5919,49.6654,31386.0
2019-05-08 13:20:00,54.04,54.1,54.02,54.04,25259.0,49.6654,49.7206,49.647,49.6654,25259.0
2019-05-08 13:25:00,54.03,54.06,54.02,54.04,11612.0,49.6562,49.6838,49.647,49.6654,11612.0
2019-05-08 13:30:00,54.04,54.07,54.02,54.03,14942.0,49.6654,49.693,49.647,49.6562,14942.0
2019-05-08 13:35:00,54.05,54.06,53.97,54.03,22330.0,49.6746,49.6838,49.6011,49.6562,22330.0
2019-05-08 13:40:00,54.03,54.07,54.0,54.07,16630.0,49.6562,49.693,49.6287,49.693,16630.0
2019-05-08 13:45:00,54.07,54.08,54.02,54.04,12171.0,49.693,49.7022,49.647,49.6654,12171.0
2019-05-08 13:50:00,54.05,54.06,54.02,54.04,16331.0,49.6746,49.6838,49.647,49.6654,16331.0
2019-05-08 13:55:00,54.04,54.07,54.01,54.07,19042.0,49.6654,49.693,49.6378,49.693,19042.0
2019-05-08 14:00:00,54.06,54.08,54.02,54.02,27544.0,49.6838,49.7022,49.647,49.647,27544.0
2019-05-08 14:05:00,54.02,54.04,54.0,54.03,14584.0,49.647,49.6654,49.6287,49.6562,14584.0
2019-05-08 14:10:00,54.04,54.04,53.97,53.99,16752.0,49.6654,49.6654,49.6011,49.6195,16752.0
2019-05-08 14:15:00,54.0,54.07,53.99,54.05,20991.0,49.6287,49.693,49.6195,49.6746,20991.0
2019-05-08 14:20:00,54.06,54.16,54.06,54.16,30621.0,49.6838,49.7757,49.6838,49.7757,30621.0
2019-05-08 14:25:00,54.16,54.2,54.15,54.19,17257.0,49.7757,49.8125,49.7665,49.8033,17257.0
2019-05-08 14:30:00,54.19,54.25,54.18,54.22,26713.0,49.8033,49.8584,49.7941,49.8308,26713.0
2019-05-08 14:35:00,54.21,54.26,54.19,54.24,25299.0,49.8217,49.8676,49.8033,49.8492,25299.0
2019-05-08 14:40:00,54.25,54.3,54.22,54.3,21589.0,49.8584,49.9044,49.8308,49.9044,21589.0
2019-05-08 14:45:00,54.3,54.3,54.23,54.26,26348.0,49.9044,49.9044,49.84,49.8676,26348.0
2019-05-08 14:50:00,54.25,54.27,54.21,54.23,19949.0,49.8584,49.8768,49.8217,49.84,19949.0
2019-05-08 14:55:00,54.23,54.27,54.22,54.27,20977.0,49.84,49.8768,49.8308,49.8768,20977.0
2019-05-08 15:00:00,54.27,54.32,54.27,54.29,35253.0,49.8768,49.9227,49.8768,49.8952,35253.0
2019-05-08 15:05:00,54.29,54.3,54.25,54.28,35063.0,49.8952,49.9044,49.8584,49.886,35063.0
2019-05-08 15:10:00,54.27,54.31,54.27,54.3,31672.0,49.8768,49.9136,49.8768,49.9044,31672.0
2019-05-08 15:15:00,54.3,54.31,54.25,54.3,24423.0,49.9044,49.9136,49.8584,49.9044,24423.0
2019-05-08 15:20:00,54.3,54.34,54.29,54.29,35262.0,49.9044,49.9411,49.8952,49.8952,35262.0
2019-05-08 15:25:00,54.3,54.31,54.23,54.26,41309.0,49.9044,49.9136,49.84,49.8676,41309.0
2019-05-08 15:30:00,54.25,54.27,54.16,54.16,39321.0,49.8584,49.8768,49.7757,49.7757,39321.0
2019-05-08 15:35:00,54.17,54.24,54.16,54.23,55417.0,49.7849,49.8492,49.7757,49.84,55417.0
2019-05-08 15:40:00,54.23,54.25,54.2,54.21,68743.0,49.84,49.8584,49.8125,49.8217,68743.0
2019-05-08 15:45:00,54.21,54.22,54.11,54.14,73203.0,49.8217,49.8308,49.7297,49.7573,73203.0
2019-05-08 15:50:00,54.13,54.13,54.02,54.07,107943.0,49.7481,49.7481,49.647,49.693,107943.0
2019-05-08 15:55:00,54.06,54.12,54.02,54.03,230017.0,49.6838,49.7389,49.647,49.6562,230017.0
2019-05-09 09:30:00,53.75,53.88,53.58,53.86,91986.0,49.3989,49.5184,49.2427,49.5,91986.0
2019-05-09 09:35:00,53.84,53.84,53.68,53.78,23147.0,49.4816,49.4816,49.3346,49.4265,23147.0
2019-05-09 09:40:00,53.76,53.76,53.59,53.61,25014.0,49.4081,49.4081,49.2518,49.2702,25014.0
2019-05-09 09:45:00,53.6,53.7,53.55,53.64,38820.0,49.261,49.3529,49.2151,49.2978,38820.0
2019-05-09 09:50:00,53.64,53.69,53.59,53.6,38272.0,49.2978,49.3437,49.2518,49.261,38272.0
2019-05-09 09:55:00,53.6,53.77,53.59,53.73,26759.0,49.261,49.4173,49.2518,49.3805,26759.0
2019-05-09 10:00:00,53.73,53.73,53.6,53.61,34040.0,49.3805,49.3805,49.261,49.2702,34040.0
2019-05-09 10:05:00,53.61,53.7,53.59,53.64,42870.0,49.2702,49.3529,49.2518,49.2978,42870.0
2019-05-09 10:10:00,53.64,53.67,53.57,53.62,23496.0,49.2978,49.3254,49.2335,49.2794,23496.0
2019-05-09 10:15:00,53.63,53.66,53.6,53.6,24893.0,49.2886,49.3162,49.261,49.261,24893.0
2019-05-09 10:20:00,53.59,53.59,53.44,53.48,24219.0,49.2518,49.2518,49.114,49.1507,24219.0
2019-05-09 10:25:00,53.47,53.47,53.33,53.41,25682.0,49.1416,49.1416,49.0129,49.0864,25682.0
2019-05-09 10:30:00,53.41,53.45,53.38,53.41,22901.0,49.0864,49.1232,49.0588,49.0864,22901.0
2019-05-09 10:35:00,53.41,53.45,53.38,53.4,30481.0,49.0864,49.1232,49.0588,49.0772,30481.0
2019-05-09 10:40:00,53.41,53.48,53.38,53.45,27119.0,49.0864,49.1507,49.0588,49.1232,27119.0
2019-05-09 10:45:00,53.44,53.5,53.41,53.48,29044.0,49.114,49.1691,49.0864,49.1507,29044.0
2019-05-09 10:50:00,53.49,53.57,53.48,53.57,21819.0,49.1599,49.2335,49.1507,49.2335,21819.0
2019-05-09 10:55:00,53.57,53.57,53.49,53.49,40671.0,49.2335,49.2335,49.1599,49.1599,40671.0
2019-05-09 11:00:00,53.48,53.55,53.45,53.52,54532.0,49.1507,49.2151,49.1232,49.1875,54532.0
2019-05-09 11:05:00,53.51,53.56,53.48,53.53,41107.0,49.1783,49.2243,49.1507,49.1967,41107.0
2019-05-09 11:10:00,53.54,53.64,53.52,53.63,21518.0,49.2059,49.2978,49.1875,49.2886,21518.0
2019-05-09 11:15:00,53.64,53.64,53.55,53.56,31918.0,49.2978,49.2978,49.2151,49.2243,31918.0
2019-05-09 11:20:00,53.56,53.6,53.51,53.53,22987.0,49.2243,49.261,49.1783,49.1967,22987.0
2019-05-09 11:25:00,53.53,53.56,53.47,53.55,35702.0,49.1967,49.2243,49.1416,49.2151,35702.0
2019-05-09 11:30:00,53.54,53.6,53.53,53.56,46797.0,49.2059,49.261,49.1967,49.2243,46797.0
2019-05-09 11:35:00,53.57,53.59,53.52,53.52,24399.0,49.2335,49.2518,49.1875,49.1875,24399.0
2019-05-09 11:40:00,53.53,53.57,53.52,53.55,18682.0,49.1967,49.2335,49.1875,49.2151,18682.0
2019-05-09 11:45:00,53.55,53.61,53.54,53.61,14928.0,49.2151,49.2702,49.2059,49.2702,14928.0
2019-05-09 11:50:00,53.62,53.65,53.56,53.63,21829.0,49.2794,49.307,49.2243,49.2886,21829.0
2019-05-09 11:55:00,53.64,53.71,53.62,53.71,32150.0,49.2978,49.3621,49.2794,49.3621,32150.0
2019-05-09 12:00:00,53.71,53.71,53.63,53.65,69113.0,49.3621,49.3621,49.2886,49.307,69113.0
2019-05-09 12:05:00,53.66,53.69,53.54,53.62,80965.0,49.3162,49.3437,49.2059,49.2794,80965.0
2019-05-09 12:10:00,53.62,53.72,53.62,53.7,17410.0,49.2794,49.3713,49.2794,49.3529,17410.0
2019-05-09 12:15:00,53.7,53.72,53.65,53.7,20132.0,49.3529,49.3713,49.307,49.3529,20132.0
2019-05-09 12:20:00,53.69,53.73,53.64,53.64,31764.0,49.3437,49.3805,49.2978,49.2978,31764.0
2019-05-09 12:25:00,53.65,53.82,53.63,53.79,69334.0,49.307,49.4632,49.2886,49.4357,69334.0
2019-05-09 12:30:00,53.8,53.92,53.8,53.84,42623.0,49.4448,49.5551,49.4448,49.4816,42623.0
2019-05-09 12:35:00,53.85,53.9,53.81,53.85,75127.0,49.4908,49.5367,49.454,49.4908,75127.0
2019-05-09 12:40:00,53.86,53.98,53.84,53.86,40189.0,49.5,49.6103,49.4816,49.5,40189.0
2019-05-09 12:45:00,53.86,53.91,53.78,53.86,62868.0,49.5,49.5459,49.4265,49.5,62868.0
2019-05-09 12:50:00,53.86,53.94,53.82,53.91,55256.0,49.5,49.5735,49.4632,49.5459,55256.0
2019-05-09 12:55:00,53.91,53.93,53.84,53.87,29013.0,49.5459,49.5643,49.4816,49.5092,29013.0
2019-05-09 13:00:00,53.86,53.94,53.86,53.9,30090.0,49.5,49.5735,49.5,49.5367,30090.0
2019-05-09 13:05:00,53.9,53.92,53.84,53.84,23208.0,49.5367,49.5551,49.4816,49.4816,23208.0
2019-05-09 13:10:00,53.85,53.9,53.82,53.88,34671.0,49.4908,49.5367,49.4632,49.5184,34671.0
2019-05-09 13:15:00,53.87,53.9,53.8,53.82,29116.0,49.5092,49.5367,49.4448,49.4632,29116.0
2019-05-09 13:20:00,53.82,53.82,53.76,53.79,16245.0,49.4632,49.4632,49.4081,49.4357,16245.0
2019-05-09 13:25:00,53.79,53.83,53.78,53.82,16440.0,49.4357,49.4724,49.4265,49.4632,16440.0
2019-05-09 13:30:00,53.82,53.85,53.79,53.84,13797.0,49.4632,49.4908,49.4357,49.4816,13797.0
2019-05-09 13:35:00,53.84,53.9,53.8,53.9,14476.0,49.4816,49.5367,49.4448,49.5367,14476.0
2019-05-09 13:40:00,53.9,53.99,53.88,53.98,23664.0,49.5367,49.6195,49.5184,49.6103,23664.0
2019-05-09 13:45:00,53.98,54.14,53.98,54.11,33121.0,49.6103,49.7573,49.6103,49.7297,33121.0
2019-05-09 13:50:00,54.11,54.11,53.97,53.98,26864.0,49.7297,49.7297,49.6011,49.6103,26864.0
2019-05-09 13:55:00,53.98,53.99,53.94,53.96,23352.0,49.6103,49.6195,49.5735,49.5919,23352.0
2019-05-09 14:00:00,53.96,54.01,53.89,53.9,21446.0,49.5919,49.6378,49.5276,49.5367,21446.0
2019-05-09 14:05:00,53.9,53.93,53.87,53.93,16288.0,49.5367,49.5643,49.5092,49.5643,16288.0
2019-05-09 14:10:00,53.93,53.98,53.87,53.98,43170.0,49.5643,49.6103,49.5092,49.6103,43170.0
2019-05-09 14:15:00,53.98,54.08,53.97,54.05,99554.0,49.6103,49.7022,49.6011,49.6746,99554.0
2019-05-09 14:20:00,54.06,54.17,54.03,54.1,198676.0,49.6838,49.7849,49.6562,49.7206,198676.0
2019-05-09 14:25:00,54.11,54.13,53.94,54.06,131423.0,49.7297,49.7481,49.5735,49.6838,131423.0
2019-05-09 14:30:00,54.06,54.1,54.04,54.06,21969.0,49.6838,49.7206,49.6654,49.6838,21969.0
2019-05-09 14:35:00,54.06,54.21,54.06,54.19,92435.0,49.6838,49.8217,49.6838,49.8033,92435.0
2019-05-09 14:40:00,54.2,54.35,54.17,54.18,160800.0,49.8125,49.9503,49.7849,49.7941,160800.0
2019-05-09 14:45:00,54.17,54.17,54.09,54.1,33453.0,49.7849,49.7849,49.7114,49.7206,33453.0
2019-05-09 14:50:00,54.11,54.15,54.09,54.13,24674.0,49.7297,49.7665,49.7114,49.7481,24674.0
2019-05-09 14:55:00,54.13,54.16,54.01,54.02,26430.0,49.7481,49.7757,49.6378,49.647,26430.0
2019-05-09 15:00:00,54.02,54.03,53.92,53.95,26246.0,49.647,49.6562,49.5551,49.5827,26246.0
2019-05-09 15:05:00,53.95,53.96,53.84,53.84,36587.0,49.5827,49.5919,49.4816,49.4816,36587.0
2019-05-09 15:10:00,53.84,53.94,53.84,53.9,26455.0,49.4816,49.5735,49.4816,49.5367,26455.0
2019-05-09 15:15:00,53.9,53.9,53.78,53.78,72030.0,49.5367,49.5367,49.4265,49.4265,72030.0
2019-05-09 15:20:00,53.79,53.82,53.74,53.76,68536.0,49.4357,49.4632,49.3897,49.4081,68536.0
2019-05-09 15:25:00,53.76,53.86,53.73,53.85,95037.0,49.4081,49.5,49.3805,49.4908,95037.0
2019-05-09 15:30:00,53.87,54.04,53.86,54.01,49250.0,49.5092,49.6654,49.5,49.6378,49250.0
2019-05-09 15:35:00,54.01,54.03,53.89,53.99,119672.0,49.6378,49.6562,49.5276,49.6195,119672.0
2019-05-09 15:40:00,53.98,53.99,53.87,53.89,84032.0,49.6103,49.6195,49.5092,49.5276,84032.0
2019-05-09 15:45:00,53.89,53.98,53.84,53.85,137974.0,49.5276,49.6103,49.4816,49.4908,137974.0
2019-05-09 15:50:00,53.84,53.93,53.82,53.9,98363.0,49.4816,49.5643,49.4632,49.5367,98363.0
2019-05-09 15:55:00,53.89,53.92,53.82,53.85,185569.0,49.5276,49.5551,49.4632,49.4908,185569.0
2019-05-10 09:30:00,53.84,53.93,53.6,53.81,90592.0,49.4816,49.5643,49.261,49.454,90592.0
2019-05-10 09:35:00,53.84,53.95,53.8,53.91,54741.0,49.4816,49.5827,49.4448,49.5459,54741.0
2019-05-10 09:40:00,53.91,54.1,53.87,54.1,65243.0,49.5459,49.7206,49.5092,49.7206,65243.0
2019-05-10 09:45:00,54.12,54.2,54.04,54.04,39345.0,49.7389,49.8125,49.6654,49.6654,39345.0
2019-05-10 09:50:00,54.06,54.07,53.85,53.9,41672.0,49.6838,49.693,49.4908,49.5367,41672.0
2019-05-10 09:55:00,53.9,53.96,53.84,53.86,25703.0,49.5367,49.5919,49.4816,49.5,25703.0
2019-05-10 10:00:00,53.87,53.88,53.69,53.69,43328.0,49.5092,49.5184,49.3437,49.3437,43328.0
2019-05-10 10:05:00,53.68,53.77,53.65,53.77,47380.0,49.3346,49.4173,49.307,49.4173,47380.0
2019-05-10 10:10:00,53.77,53.78,53.63,53.64,54069.0,49.4173,49.4265,49.2886,49.2978,54069.0
2019-05-10 10:15:00,53.65,53.73,53.59,53.72,38841.0,49.307,49.3805,49.2518,49.3713,38841.0
2019-05-10 10:20:00,53.72,53.72,53.61,53.64,41269.0,49.3713,49.3713,49.2702,49.2978,41269.0
2019-05-10 10:25:00,53.63,53.69,53.61,53.61,30852.0,49.2886,49.3437,49.2702,49.2702,30852.0
2019-05-10 10:30:00,53.63,53.64,53.51,53.51,29392.0,49.2886,49.2978,49.1783,49.1783,29392.0
2019-05-10 10:35:00,53.51,53.56,53.47,53.52,31993.0,49.1783,49.2243,49.1416,49.1875,31993.0
2019-05-10 10:40:00,53.51,53.51,53.37,53.4,33586.0,49.1783,49.1783,49.0497,49.0772,33586.0
2019-05-10 10:45:00,53.4,53.45,53.38,53.38,27028.0,49.0772,49.1232,49.0588,49.0588,27028.0
2019-05-10 10:50:00,53.39,53.41,53.32,53.35,27595.0,49.068,49.0864,49.0037,49.0313,27595.0
2019-05-10 10:55:00,53.34,53.36,53.26,53.28,28854.0,49.0221,49.0405,48.9486,48.9669,28854.0
2019-05-10 11:00:00,53.28,53.31,53.15,53.28,62479.0,48.9669,48.9945,48.8475,48.9669,62479.0
2019-05-10 11:05:00,53.28,53.37,53.26,53.37,32633.0,48.9669,49.0497,48.9486,49.0497,32633.0
2019-05-10 11:10:00,53.38,53.48,53.38,53.41,21164.0,49.0588,49.1507,49.0588,49.0864,21164.0
2019-05-10 11:15:00,53.4,53.44,53.33,53.44,18106.0,49.0772,49.114,49.0129,49.114,18106.0
2019-05-10 11:20:00,53.45,53.48,53.34,53.39,33348.0,49.1232,49.1507,49.0221,49.068,33348.0
2019-05-10 11:25:00,53.38,53.43,53.3,53.3,20922.0,49.0588,49.1048,48.9853,48.9853,20922.0
2019-05-10 11:30:00,53.3,53.36,53.26,53.32,21240.0,48.9853,49.0405,48.9486,49.0037,21240.0
2019-05-10 11:35:00,53.32,53.44,53.29,53.37,78924.0,49.0037,49.114,48.9761,49.0497,78924.0
2019-05-10 11:40:00,53.37,53.39,53.26,53.37,32854.0,49.0497,49.068,48.9486,49.0497,32854.0
2019-05-10 11:45:00,53.36,53.37,53.24,53.26,27445.0,49.0405,49.0497,48.9302,48.9486,27445.0
2019-05-10 11:50:00,53.25,53.35,53.23,53.34,31661.0,48.9394,49.0313,48.921,49.0221,31661.0
2019-05-10 11:55:00,53.34,53.38,53.27,53.34,63967.0,49.0221,49.0588,48.9577,49.0221,63967.0
2019-05-10 12:00:00,53.34,53.44,53.34,53.39,43253.0,49.0221,49.114,49.0221,49.068,43253.0
2019-05-10 12:05:00,53.39,53.42,53.3,53.37,58769.0,49.068,49.0956,48.9853,49.0497,58769.0
2019-05-10 12:10:00,53.38,53.48,53.38,53.45,30985.0,49.0588,49.1507,49.0588,49.1232,30985.0
2019-05-10 12:15:00,53.46,53.57,53.45,53.5,47318.0,49.1324,49.2335,49.1232,49.1691,47318.0
2019-05-10 12:20:00,53.5,53.54,53.45,53.45,28739.0,49.1691,49.2059,49.1232,49.1232,28739.0
2019-05-10 12:25:00,53.46,53.56,53.45,53.52,25524.0,49.1324,49.2243,49.1232,49.1875,25524.0
2019-05-10 12:30:00,53.52,53.64,53.49,53.58,33809.0,49.1875,49.2978,49.1599,49.2427,33809.0
2019-05-10 12:35:00,53.58,53.61,53.56,53.58,22237.0,49.2427,49.2702,49.2243,49.2427,22237.0
2019-05-10 12:40:00,53.59,53.66,53.58,53.63,54383.0,49.2518,49.3162,49.2427,49.2886,54383.0
2019-05-10 12:45:00,53.63,53.69,53.59,53.66,28609.0,49.2886,49.3437,49.2518,49.3162,28609.0
2019-05-10 12:50:00,53.66,53.8,53.66,53.8,19248.0,49.3162,49.4448,49.3162,49.4448,19248.0
2019-05-10 12:55:00,53.8,53.8,53.68,53.69,23971.0,49.4448,49.4448,49.3346,49.3437,23971.0
2019-05-10 13:00:00,53.7,53.74,53.69,53.72,38310.0,49.3529,49.3897,49.3437,49.3713,38310.0
2019-05-10 13:05:00,53.73,53.75,53.66,53.73,37244.0,49.3805,49.3989,49.3162,49.3805,37244.0
2019-05-10 13:10:00,53.73,53.89,53.72,53.86,53023.0,49.3805,49.5276,49.3713,49.5,53023.0
2019-05-10 13:15:00,53.85,53.97,53.8,53.97,38241.0,49.4908,49.6011,49.4448,49.6011,38241.0
2019-05-10 13:20:00,53.96,54.0,53.88,53.89,30748.0,49.5919,49.6287,49.5184,49.5276,30748.0
2019-05-10 13:25:00,53.89,53.93,53.86,53.88,32820.0,49.5276,49.5643,49.5,49.5184,32820.0
2019-05-10 13:30:00,53.88,53.96,53.87,53.94,22844.0,49.5184,49.5919,49.5092,49.5735,22844.0
2019-05-10 13:35:00,53.95,53.99,53.95,53.97,20533.0,49.5827,49.6195,49.5827,49.6011,20533.0
2019-05-10 13:40:00,53.97,54.07,53.96,54.03,40856.0,49.6011,49.693,49.5919,49.6562,40856.0
2019-05-10 13:45:00,54.03,54.17,53.99,54.16,80189.0,49.6562,49.7849,49.6195,49.7757,80189.0
2019-05-10 13:50:00,54.16,54.19,54.1,54.11,56307.0,49.7757,49.8033,49.7206,49.7297,56307.0
2019-05-10 13:55:00,54.11,54.16,54.05,54.11,55311.0,49.7297,49.7757,49.6746,49.7297,55311.0
2019-05-10 14:00:00,54.11,54.17,54.07,54.16,24763.0,49.7297,49.7849,49.693,49.7757,24763.0
2019-05-10 14:05:00,54.18,54.19,54.13,54.17,30939.0,49.7941,49.8033,49.7481,49.7849,30939.0
2019-05-10 14:10:00,54.17,54.18,54.09,54.11,24446.0,49.7849,49.7941,49.7114,49.7297,24446.0
2019-05-10 14:15:00,54.12,54.12,54.02,54.08,87547.0,49.7389,49.7389,49.647,49.7022,87547.0
2019-05-10 14:20:00,54.08,54.22,54.08,54.2,98096.0,49.7022,49.8308,49.7022,49.8125,98096.0
2019-05-10 14:25:00,54.21,54.21,54.13,54.17,44178.0,49.8217,49.8217,49.7481,49.7849,44178.0
2019-05-10 14:30:00,54.18,54.19,54.1,54.15,27719.0,49.7941,49.8033,49.7206,49.7665,27719.0
2019-05-10 14:35:00,54.15,54.2,54.13,54.15,27183.0,49.7665,49.8125,49.7481,49.7665,27183.0
2019-05-10 14:40:00,54.16,54.22,54.16,54.17,18230.0,49.7757,49.8308,49.7757,49.7849,18230.0
2019-05-10 14:45:00,54.16,54.19,54.13,54.15,19818.0,49.7757,49.8033,49.7481,49.7665,19818.0
2019-05-10 14:50:00,54.15,54.29,54.15,54.27,29749.0,49.7665,49.8952,49.7665,49.8768,29749.0
2019-05-10 14:55:00,54.27,54.3,54.24,54.24,40659.0,49.8768,49.9044,49.8492,49.8492,40659.0
2019-05-10 15:00:00,54.25,54.39,54.24,54.39,36824.0,49.8584,49.9871,49.8492,49.9871,36824.0
2019-05-10 15:05:00,54.39,54.39,54.34,54.38,22180.0,49.9871,49.9871,49.9411,49.9779,22180.0
2019-05-10 15:10:00,54.38,54.39,54.32,54.38,34393.0,49.9779,49.9871,49.9227,49.9779,34393.0
2019-05-10 15:15:00,54.39,54.48,54.36,54.44,62314.0,49.9871,50.0698,49.9595,50.033,62314.0
2019-05-10 15:20:00,54.44,54.51,54.42,54.51,34992.0,50.033,50.0974,50.0147,50.0974,34992.0
2019-05-10 15:25:00,54.51,54.57,54.48,54.51,38791.0,50.0974,50.1525,50.0698,50.0974,38791.0
2019-05-10 15:30:00,54.51,54.51,54.33,54.34,59616.0,50.0974,50.0974,49.9319,49.9411,59616.0
2019-05-10 15:35:00,54.34,54.36,54.28,54.29,47368.0,49.9411,49.9595,49.886,49.8952,47368.0
2019-05-10 15:40:00,54.29,54.3,54.16,54.23,142207.0,49.8952,49.9044,49.7757,49.84,142207.0
2019-05-10 15:45:00,54.23,54.28,54.2,54.21,171468.0,49.84,49.886,49.8125,49.8217,171468.0
2019-05-10 15:50:00,54.21,54.24,54.17,54.18,84591.0,49.8217,49.8492,49.7849,49.7941,84591.0
2019-05-10 15:55:00,54.17,54.26,54.13,54.25,290081.0,49.7849,49.8676,49.7481,49.8584,290081.0
2019-05-13 09:30:00,53.58,53.62,53.25,53.29,152602.0,49.2427,49.2794,48.9394,48.9761,152602.0
2019-05-13 09:35:00,53.27,53.42,53.17,53.38,62552.0,48.9577,49.0956,48.8658,49.0588,62552.0
2019-05-13 09:40:00,53.35,53.35,53.11,53.11,245001.0,49.0313,49.0313,48.8107,48.8107,245001.0
2019-05-13 09:45:00,53.09,53.21,52.99,52.99,107128.0,48.7923,48.9026,48.7004,48.7004,107128.0
2019-05-13 09:50:00,52.99,53.0,52.76,52.85,124960.0,48.7004,48.7096,48.489,48.5717,124960.0
2019-05-13 09:55:00,52.83,53.05,52.81,52.99,36937.0,48.5534,48.7556,48.535,48.7004,36937.0
2019-05-13 10:00:00,53.0,53.01,52.79,52.94,154504.0,48.7096,48.7188,48.5166,48.6545,154504.0
2019-05-13 10:05:00,52.94,53.13,52.92,53.04,117766.0,48.6545,48.8291,48.6361,48.7464,117766.0
2019-05-13 10:10:00,53.05,53.14,53.04,53.14,60615.0,48.7556,48.8383,48.7464,48.8383,60615.0
2019-05-13 10:15:00,53.14,53.2,53.1,53.16,96418.0,48.8383,48.8934,48.8015,48.8567,96418.0
2019-05-13 10:20:00,53.15,53.15,52.9,52.96,50287.0,48.8475,48.8475,48.6177,48.6728,50287.0
2019-05-13 10:25:00,52.95,52.95,52.84,52.93,36120.0,48.6637,48.6637,48.5626,48.6453,36120.0
2019-05-13 10:30:00,52.91,52.91,52.8,52.86,33189.0,48.6269,48.6269,48.5258,48.5809,33189.0
2019-05-13 10:35:00,52.86,52.93,52.78,52.8,35088.0,48.5809,48.6453,48.5074,48.5258,35088.0
2019-05-13 10:40:00,52.81,52.84,52.75,52.82,30678.0,48.535,48.5626,48.4798,48.5442,30678.0
2019-05-13 10:45:00,52.81,52.85,52.72,52.73,35307.0,48.535,48.5717,48.4523,48.4615,35307.0
2019-05-13 10:50:00,52.72,52.75,52.67,52.69,30322.0,48.4523,48.4798,48.4063,48.4247,30322.0
2019-05-13 10:55:00,52.69,52.73,52.67,52.73,35076.0,48.4247,48.4615,48.4063,48.4615,35076.0
2019-05-13 11:00:00,52.73,52.81,52.66,52.66,40410.0,48.4615,48.535,48.3971,48.3971,40410.0
2019-05-13 11:05:00,52.65,52.67,52.57,52.59,37749.0,48.3879,48.4063,48.3144,48.3328,37749.0
2019-05-13 11:10:00,52.59,52.75,52.57,52.75,41873.0,48.3328,48.4798,48.3144,48.4798,41873.0
2019-05-13 11:15:00,52.74,52.74,52.47,52.5,51262.0,48.4707,48.4707,48.2225,48.2501,51262.0
2019-05-13 11:20:00,52.49,52.66,52.48,52.58,48297.0,48.2409,48.3971,48.2317,48.3236,48297.0
2019-05-13 11:25:00,52.59,52.6,52.41,52.42,44206.0,48.3328,48.342,48.1674,48.1766,44206.0
2019-05-13 11:30:00,52.41,52.49,52.4,52.45,39793.0,48.1674,48.2409,48.1582,48.2041,39793.0
2019-05-13 11:35:00,52.44,52.45,52.38,52.39,31151.0,48.1949,48.2041,48.1398,48.149,31151.0
2019-05-13 11:40:00,52.38,52.43,52.31,52.36,34985.0,48.1398,48.1857,48.0755,48.1214,34985.0
2019-05-13 11:45:00,52.36,52.38,52.27,52.29,41535.0,48.1214,48.1398,48.0387,48.0571,41535.0
2019-05-13 11:50:00,52.29,52.29,52.16,52.2,37248.0,48.0571,48.0571,47.9376,47.9744,37248.0
2019-05-13 11:55:00,52.2,52.36,52.18,52.32,49507.0,47.9744,48.1214,47.956,48.0846,49507.0
2019-05-13 12:00:00,52.33,52.33,52.23,52.25,32662.0,48.0938,48.0938,48.0019,48.0203,32662.0
2019-05-13 12:05:00,52.25,52.31,52.22,52.3,37160.0,48.0203,48.0755,47.9927,48.0663,37160.0
2019-05-13 12:10:00,52.3,52.34,52.28,52.28,27204.0,48.0663,48.103,48.0479,48.0479,27204.0
2019-05-13 12:15:00,52.28,52.3,52.21,52.3,34999.0,48.0479,48.0663,47.9836,48.0663,34999.0
2019-05-13 12:20:00,52.3,52.33,52.27,52.29,19636.0,48.0663,48.0938,48.0387,48.0571,19636.0
2019-05-13 12:25:00,52.28,52.29,52.19,52.24,27012.0,48.0479,48.0571,47.9652,48.0111,27012.0
2019-05-13 12:30:00,52.23,52.24,52.17,52.18,22683.0,48.0019,48.0111,47.9468,47.956,22683.0
2019-05-13 12:35:00,52.17,52.21,52.13,52.15,31630.0,47.9468,47.9836,47.91,47.9284,31630.0
2019-05-13 12:40:00,52.15,52.16,52.11,52.11,20971.0,47.9284,47.9376,47.8916,47.8916,20971.0
2019-05-13 12:45:00,52.12,52.18,52.1,52.16,21580.0,47.9008,47.956,47.8825,47.9376,21580.0
2019-05-13 12:50:00,52.16,52.16,52.05,52.05,32716.0,47.9376,47.9376,47.8365,47.8365,32716.0
2019-05-13 12:55:00,52.05,52.06,51.98,52.03,54463.0,47.8365,47.8457,47.7722,47.8181,54463.0
2019-05-13 13:00:00,52.02,52.06,51.96,51.98,41658.0,47.8089,47.8457,47.7538,47.7722,41658.0
2019-05-13 13:05:00,51.97,52.03,51.93,51.95,49595.0,47.763,47.8181,47.7262,47.7446,49595.0
2019-05-13 13:10:00,51.95,52.05,51.91,52.01,46107.0,47.7446,47.8365,47.7078,47.7997,46107.0
2019-05-13 13:15:00,52.01,52.06,51.96,51.97,46491.0,47.7997,47.8457,47.7538,47.763,46491.0
2019-05-13 13:20:00,51.98,51.99,51.92,51.97,19703.0,47.7722,47.7814,47.717,47.763,19703.0
2019-05-13 13:25:00,51.99,52.01,51.96,51.97,23650.0,47.7814,47.7997,47.7538,47.763,23650.0
2019-05-13 13:30:00,51.97,52.04,51.96,52.02,28448.0,47.763,47.8273,47.7538,47.8089,28448.0
2019-05-13 13:35:00,52.02,52.19,52.0,52.16,49152.0,47.8089,47.9652,47.7906,47.9376,49152.0
2019-05-13 13:40:00,52.16,52.25,52.16,52.22,85433.0,47.9376,48.0203,47.9376,47.9927,85433.0
2019-05-13 13:45:00,52.22,52.29,52.2,52.24,482707.0,47.9927,48.0571,47.9744,48.0111,482707.0
2019-05-13 13:50:00,52.25,52.26,52.22,52.23,73099.0,48.0203,48.0295,47.9927,48.0019,73099.0
2019-05-13 13:55:00,52.24,52.36,52.22,52.32,105077.0,48.0111,48.1214,47.9927,48.0846,105077.0
2019-05-13 14:00:00,52.31,52.32,52.25,52.3,71381.0,48.0755,48.0846,48.0203,48.0663,71381.0
2019-05-13 14:05:00,52.3,52.4,52.3,52.34,32987.0,48.0663,48.1582,48.0663,48.103,32987.0
2019-05-13 14:10:00,52.33,52.34,52.25,52.29,50914.0,48.0938,48.103,48.0203,48.0571,50914.0
2019-05-13 14:15:00,52.3,52.34,52.29,52.3,23338.0,48.0663,48.103,48.0571,48.0663,23338.0
2019-05-13 14:20:00,52.3,52.44,52.3,52.43,93949.0,48.0663,48.1949,48.0663,48.1857,93949.0
2019-05-13 14:25:00,52.44,52.62,52.43,52.57,177278.0,48.1949,48.3604,48.1857,48.3144,177278.0
2019-05-13 14:30:00,52.57,52.62,52.55,52.57,27424.0,48.3144,48.3604,48.296,48.3144,27424.0
2019-05-13 14:35:00,52.57,52.57,52.44,52.48,44807.0,48.3144,48.3144,48.1949,48.2317,44807.0
2019-05-13 14:40:00,52.48,52.52,52.35,52.37,90530.0,48.2317,48.2685,48.1122,48.1306,90530.0
2019-05-13 14:45:00,52.37,52.56,52.37,52.52,45976.0,48.1306,48.3052,48.1306,48.2685,45976.0
2019-05-13 14:50:00,52.52,52.67,52.51,52.62,61550.0,48.2685,48.4063,48.2593,48.3604,61550.0
2019-05-13 14:55:00,52.61,52.71,52.61,52.69,98758.0,48.3512,48.4431,48.3512,48.4247,98758.0
2019-05-13 15:00:00,52.68,52.75,52.49,52.54,106525.0,48.4155,48.4798,48.2409,48.2868,106525.0
2019-05-13 15:05:00,52.54,52.62,52.51,52.54,38298.0,48.2868,48.3604,48.2593,48.2868,38298.0
2019-05-13 15:10:00,52.54,52.6,52.48,52.48,36962.0,48.2868,48.342,48.2317,48.2317,36962.0
2019-05-13 15:15:00,52.49,52.54,52.44,52.48,58300.0,48.2409,48.2868,48.1949,48.2317,58300.0
2019-05-13 15:20:00,52.48,52.54,52.46,52.47,32520.0,48.2317,48.2868,48.2133,48.2225,32520.0
2019-05-13 15:25:00,52.47,52.52,52.43,52.47,78927.0,48.2225,48.2685,48.1857,48.2225,78927.0
2019-05-13 15:30:00,52.47,52.49,52.4,52.48,61599.0,48.2225,48.2409,48.1582,48.2317,61599.0
2019-05-13 15:35:00,52.48,52.5,52.39,52.44,74072.0,48.2317,48.2501,48.149,48.1949,74072.0
2019-05-13 15:40:00,52.44,52.53,52.43,52.5,88839.0,48.1949,48.2776,48.1857,48.2501,88839.0
2019-05-13 15:45:00,52.5,52.62,52.5,52.59,129565.0,48.2501,48.3604,48.2501,48.3328,129565.0
2019-05-13 15:50:00,52.6,52.6,52.49,52.55,182551.0,48.342,48.342,48.2409,48.296,182551.0
2019-05-13 15:55:00,52.54,52.56,52.47,52.48,353685.0,48.2868,48.3052,48.2225,48.2317,353685.0
2019-05-14 09:30:00,52.87,52.87,52.57,52.76,138589.0,48.5901,48.5901,48.3144,48.489,138589.0
2019-05-14 09:35:00,52.75,52.78,52.53,52.57,55865.0,48.4798,48.5074,48.2776,48.3144,55865.0
2019-05-14 09:40:00,52.57,52.8,52.57,52.69,39913.0,48.3144,48.5258,48.3144,48.4247,39913.0
2019-05-14 09:45:00,52.71,52.73,52.56,52.62,56448.0,48.4431,48.4615,48.3052,48.3604,56448.0
2019-05-14 09:50:00,52.61,52.65,52.57,52.65,62375.0,48.3512,48.3879,48.3144,48.3879,62375.0
2019-05-14 09:55:00,52.66,52.68,52.59,52.61,38390.0,48.3971,48.4155,48.3328,48.3512,38390.0
2019-05-14 10:00:00,52.62,52.68,52.53,52.53,67526.0,48.3604,48.4155,48.2776,48.2776,67526.0
2019-05-14 10:05:00,52.53,52.55,52.45,52.48,64386.0,48.2776,48.296,48.2041,48.2317,64386.0
2019-05-14 10:10:00,52.48,52.49,52.33,52.35,46816.0,48.2317,48.2409,48.0938,48.1122,46816.0
2019-05-14 10:15:00,52.34,52.4,52.23,52.24,89830.0,48.103,48.1582,48.0019,48.0111,89830.0
2019-05-14 10:20:00,52.23,52.3,52.16,52.16,90495.0,48.0019,48.0663,47.9376,47.9376,90495.0
2019-05-14 10:25:00,52.15,52.16,52.06,52.1,92782.0,47.9284,47.9376,47.8457,47.8825,92782.0
2019-05-14 10:30:00,52.1,52.18,52.07,52.13,70791.0,47.8825,47.956,47.8549,47.91,70791.0
2019-05-14 10:35:00,52.13,52.25,52.11,52.23,68490.0,47.91,48.0203,47.8916,48.0019,68490.0
2019-05-14 10:40:00,52.23,52.28,52.21,52.26,65081.0,48.0019,48.0479,47.9836,48.0295,65081.0
2019-05-14 10:45:00,52.26,52.41,52.25,52.35,94321.0,48.0295,48.1674,48.0203,48.1122,94321.0
2019-05-14 10:50:00,52.34,52.39,52.28,52.28,81692.0,48.103,48.149,48.0479,48.0479,81692.0
2019-05-14 10:55:00,52.3,52.37,52.28,52.31,37961.0,48.0663,48.1306,48.0479,48.0755,37961.0
2019-05-14 11:00:00,52.31,52.33,52.26,52.32,45999.0,48.0755,48.0938,48.0295,48.0846,45999.0
2019-05-14 11:05:00,52.31,52.4,52.31,52.4,56597.0,48.0755,48.1582,48.0755,48.1582,56597.0
2019-05-14 11:10:00,52.4,52.49,52.36,52.45,64696.0,48.1582,48.2409,48.1214,48.2041,64696.0
2019-05-14 11:15:00,52.45,52.47,52.39,52.39,36184.0,48.2041,48.2225,48.149,48.149,36184.0
2019-05-14 11:20:00,52.39,52.52,52.39,52.47,55181.0,48.149,48.2685,48.149,48.2225,55181.0
2019-05-14 11:25:00,52.47,52.5,52.42,52.44,53790.0,48.2225,48.2501,48.1766,48.1949,53790.0
2019-05-14 11:30:00,52.43,52.45,52.39,52.42,57526.0,48.1857,48.2041,48.149,48.1766,57526.0
2019-05-14 11:35:00,52.42,52.51,52.42,52.47,77360.0,48.1766,48.2593,48.1766,48.2225,77360.0
2019-05-14 11:40:00,52.47,52.5,52.44,52.45,38974.0,48.2225,48.2501,48.1949,48.2041,38974.0
2019-05-14 11:45:00,52.45,52.6,52.43,52.6,50187.0,48.2041,48.342,48.1857,48.342,50187.0
2019-05-14 11:50:00,52.61,52.64,52.56,52.59,39681.0,48.3512,48.3787,48.3052,48.3328,39681.0
2019-05-14 11:55:00,52.59,52.61,52.52,52.54,46453.0,48.3328,48.3512,48.2685,48.2868,46453.0
2019-05-14 12:00:00,52.53,52.57,52.51,52.57,44220.0,48.2776,48.3144,48.2593,48.3144,44220.0
2019-05-14 12:05:00,52.57,52.6,52.5,52.51,62451.0,48.3144,48.342,48.2501,48.2593,62451.0
2019-05-14 12:10:00,52.51,52.61,52.49,52.55,62555.0,48.2593,48.3512,48.2409,48.296,62555.0
2019-05-14 12:15:00,52.54,52.55,52.46,52.52,72391.0,48.2868,48.296,48.2133,48.2685,72391.0
2019-05-14 12:20:00,52.52,52.62,52.51,52.61,33753.0,48.2685,48.3604,48.2593,48.3512,33753.0
2019-05-14 12:25:00,52.61,52.64,52.58,52.6,32801.0,48.3512,48.3787,48.3236,48.342,32801.0
2019-05-14 12:30:00,52.6,52.66,52.55,52.66,51388.0,48.342,48.3971,48.296,48.3971,51388.0
2019-05-14 12:35:00,52.66,52.66,52.56,52.63,52556.0,48.3971,48.3971,48.3052,48.3696,52556.0
2019-05-14 12:40:00,52.63,52.63,52.59,52.6,72795.0,48.3696,48.3696,48.3328,48.342,72795.0
2019-05-14 12:45:00,52.6,52.63,52.58,52.63,67520.0,48.342,48.3696,48.3236,48.3696,67520.0
2019-05-14 12:50:00,52.62,52.63,52.57,52.59,53978.0,48.3604,48.3696,48.3144,48.3328,53978.0
2019-05-14 12:55:00,52.59,52.64,52.57,52.64,52726.0,48.3328,48.3787,48.3144,48.3787,52726.0
2019-05-14 13:00:00,52.64,52.7,52.61,52.61,62582.0,48.3787,48.4339,48.3512,48.3512,62582.0
2019-05-14 13:05:00,52.61,52.66,52.61,52.65,30245.0,48.3512,48.3971,48.3512,48.3879,30245.0
2019-05-14 13:10:00,52.65,52.75,52.64,52.75,25046.0,48.3879,48.4798,48.3787,48.4798,25046.0
2019-05-14 13:15:00,52.76,52.78,52.7,52.7,32148.0,48.489,48.5074,48.4339,48.4339,32148.0
2019-05-14 13:20:00,52.69,52.74,52.69,52.73,39835.0,48.4247,48.4707,48.4247,48.4615,39835.0
2019-05-14 13:25:00,52.73,52.79,52.73,52.76,34287.0,48.4615,48.5166,48.4615,48.489,34287.0
2019-05-14 13:30:00,52.76,52.79,52.75,52.77,27451.0,48.489,48.5166,48.4798,48.4982,27451.0
2019-05-14 13:35:00,52.77,52.83,52.76,52.83,15322.0,48.4982,48.5534,48.489,48.5534,15322.0
2019-05-14 13:40:00,52.83,52.85,52.78,52.8,29818.0,48.5534,48.5717,48.5074,48.5258,29818.0
2019-05-14 13:45:00,52.8,52.84,52.78,52.84,19122.0,48.5258,48.5626,48.5074,48.5626,19122.0
2019-05-14 13:50:00,52.83,52.85,52.77,52.81,21304.0,48.5534,48.5717,48.4982,48.535,21304.0
2019-05-14 13:55:00,52.81,52.83,52.78,52.8,22921.0,48.535,48.5534,48.5074,48.5258,22921.0
2019-05-14 14:00:00,52.81,52.86,52.74,52.75,38152.0,48.535,48.5809,48.4707,48.4798,38152.0
2019-05-14 14:05:00,52.73,52.73,52.63,52.66,56027.0,48.4615,48.4615,48.3696,48.3971,56027.0
2019-05-14 14:10:00,52.65,52.73,52.6,52.71,65116.0,48.3879,48.4615,48.342,48.4431,65116.0
2019-05-14 14:15:00,52.7,52.77,52.63,52.76,97097.0,48.4339,48.4982,48.3696,48.489,97097.0
2019-05-14 14:20:00,52.76,52.84,52.75,52.75,123282.0,48.489,48.5626,48.4798,48.4798,123282.0
2019-05-14 14:25:00,52.75,52.8,52.74,52.77,36971.0,48.4798,48.5258,48.4707,48.4982,36971.0
2019-05-14 14:30:00,52.77,52.82,52.76,52.82,56006.0,48.4982,48.5442,48.489,48.5442,56006.0
2019-05-14 14:35:00,52.81,52.86,52.8,52.82,30627.0,48.535,48.5809,48.5258,48.5442,30627.0
2019-05-14 14:40:00,52.83,52.87,52.82,52.84,39237.0,48.5534,48.5901,48.5442,48.5626,39237.0
2019-05-14 14:45:00,52.84,52.84,52.67,52.68,44421.0,48.5626,48.5626,48.4063,48.4155,44421.0
2019-05-14 14:50:00,52.68,52.69,52.61,52.66,70065.0,48.4155,48.4247,48.3512,48.3971,70065.0
2019-05-14 14:55:00,52.67,52.71,52.66,52.71,35550.0,48.4063,48.4431,48.3971,48.4431,35550.0
2019-05-14 15:00:00,52.71,52.8,52.71,52.79,38938.0,48.4431,48.5258,48.4431,48.5166,38938.0
2019-05-14 15:05:00,52.79,52.87,52.77,52.87,37396.0,48.5166,48.5901,48.4982,48.5901,37396.0
2019-05-14 15:10:00,52.87,52.87,52.73,52.78,65048.0,48.5901,48.5901,48.4615,48.5074,65048.0
2019-05-14 15:15:00,52.79,52.79,52.71,52.77,51767.0,48.5166,48.5166,48.4431,48.4982,51767.0
2019-05-14 15:20:00,52.77,52.8,52.73,52.73,64206.0,48.4982,48.5258,48.4615,48.4615,64206.0
2019-05-14 15:25:00,52.73,52.77,52.7,52.75,55155.0,48.4615,48.4982,48.4339,48.4798,55155.0
2019-05-14 15:30:00,52.75,52.75,52.64,52.66,124473.0,48.4798,48.4798,48.3787,48.3971,124473.0
2019-05-14 15:35:00,52.66,52.71,52.64,52.66,60561.0,48.3971,48.4431,48.3787,48.3971,60561.0
2019-05-14 15:40:00,52.65,52.72,52.64,52.67,71522.0,48.3879,48.4523,48.3787,48.4063,71522.0
2019-05-14 15:45:00,52.67,52.68,52.59,52.66,109709.0,48.4063,48.4155,48.3328,48.3971,109709.0
2019-05-14 15:50:00,52.66,52.67,52.58,52.64,143404.0,48.3971,48.4063,48.3236,48.3787,143404.0
2019-05-14 15:55:00,52.63,52.65,52.52,52.57,402332.0,48.3696,48.3879,48.2685,48.3144,402332.0
2019-05-15 09:30:00,52.08,52.21,51.81,51.91,129795.0,48.0744,48.1944,47.8252,47.9175,129795.0
2019-05-15 09:35:00,51.91,52.19,51.88,52.03,58392.0,47.9175,48.1759,47.8898,48.0283,58392.0
2019-05-15 09:40:00,52.02,52.05,51.91,51.94,84610.0,48.019,48.0467,47.9175,47.9452,84610.0
2019-05-15 09:45:00,51.92,51.97,51.83,51.85,87506.0,47.9267,47.9729,47.8436,47.8621,87506.0
2019-05-15 09:50:00,51.85,51.87,51.71,51.82,55976.0,47.8621,47.8806,47.7329,47.8344,55976.0
2019-05-15 09:55:00,51.82,51.88,51.78,51.84,55176.0,47.8344,47.8898,47.7975,47.8529,55176.0
2019-05-15 10:00:00,51.84,52.07,51.83,52.04,60129.0,47.8529,48.0652,47.8436,48.0375,60129.0
2019-05-15 10:05:00,52.05,52.14,52.02,52.11,53813.0,48.0467,48.1298,48.019,48.1021,53813.0
2019-05-15 10:10:00,52.12,52.2,51.93,52.2,104097.0,48.1113,48.1852,47.9359,48.1852,104097.0
2019-05-15 10:15:00,52.2,52.22,51.99,52.09,56238.0,48.1852,48.2036,47.9913,48.0836,56238.0
2019-05-15 10:20:00,52.09,52.13,52.0,52.1,25228.0,48.0836,48.1206,48.0006,48.0929,25228.0
2019-05-15 10:25:00,52.11,52.29,52.1,52.26,37369.0,48.1021,48.2683,48.0929,48.2406,37369.0
2019-05-15 10:30:00,52.25,52.32,52.21,52.24,32979.0,48.2313,48.296,48.1944,48.2221,32979.0
2019-05-15 10:35:00,52.24,52.28,52.22,52.23,20706.0,48.2221,48.259,48.2036,48.2129,20706.0
2019-05-15 10:40:00,52.23,52.34,52.23,52.31,24587.0,48.2129,48.3144,48.2129,48.2867,24587.0
2019-05-15 10:45:00,52.32,52.36,52.27,52.34,20301.0,48.296,48.3329,48.2498,48.3144,20301.0
2019-05-15 10:50:00,52.34,52.36,52.26,52.29,39932.0,48.3144,48.3329,48.2406,48.2683,39932.0
2019-05-15 10:55:00,52.29,52.33,52.23,52.24,52732.0,48.2683,48.3052,48.2129,48.2221,52732.0
2019-05-15 11:00:00,52.25,52.27,52.19,52.27,53223.0,48.2313,48.2498,48.1759,48.2498,53223.0
2019-05-15 11:05:00,52.27,52.33,52.26,52.32,54888.0,48.2498,48.3052,48.2406,48.296,54888.0
2019-05-15 11:10:00,52.32,52.33,52.24,52.3,27978.0,48.296,48.3052,48.2221,48.2775,27978.0
2019-05-15 11:15:00,52.29,52.32,52.24,52.32,28055.0,48.2683,48.296,48.2221,48.296,28055.0
2019-05-15 11:20:00,52.31,52.36,52.26,52.28,50469.0,48.2867,48.3329,48.2406,48.259,50469.0
2019-05-15 11:25:00,52.29,52.37,52.28,52.35,32701.0,48.2683,48.3421,48.259,48.3236,32701.0
2019-05-15 11:30:00,52.36,52.47,52.35,52.47,42610.0,48.3329,48.4344,48.3236,48.4344,42610.0
2019-05-15 11:35:00,52.48,52.48,52.45,52.48,28045.0,48.4436,48.4436,48.416,48.4436,28045.0
2019-05-15 11:40:00,52.48,52.56,52.45,52.55,40104.0,48.4436,48.5175,48.416,48.5083,40104.0
2019-05-15 11:45:00,52.55,52.59,52.51,52.53,36336.0,48.5083,48.5452,48.4713,48.4898,36336.0
2019-05-15 11:50:00,52.54,52.63,52.52,52.61,30547.0,48.499,48.5821,48.4806,48.5636,30547.0
2019-05-15 11:55:00,52.61,52.62,52.55,52.62,22706.0,48.5636,48.5729,48.5083,48.5729,22706.0
2019-05-15 12:00:00,52.62,52.67,52.61,52.66,20601.0,48.5729,48.619,48.5636,48.6098,20601.0
2019-05-15 12:05:00,52.66,52.71,52.6,52.61,49471.0,48.6098,48.656,48.5544,48.5636,49471.0
2019-05-15 12:10:00,52.61,52.62,52.49,52.51,37043.0,48.5636,48.5729,48.4529,48.4713,37043.0
2019-05-15 12:15:00,52.52,52.52,52.48,52.5,30193.0,48.4806,48.4806,48.4436,48.4621,30193.0
2019-05-15 12:20:00,52.5,52.52,52.44,52.44,24747.0,48.4621,48.4806,48.4067,48.4067,24747.0
2019-05-15 12:25:00,52.44,52.44,52.36,52.39,26178.0,48.4067,48.4067,48.3329,48.3606,26178.0
2019-05-15 12:30:00,52.39,52.43,52.37,52.37,30992.0,48.3606,48.3975,48.3421,48.3421,30992.0
2019-05-15 12:35:00,52.37,52.37,52.28,52.29,44384.0,48.3421,48.3421,48.259,48.2683,44384.0
2019-05-15 12:40:00,52.29,52.33,52.25,52.32,32306.0,48.2683,48.3052,48.2313,48.296,32306.0
2019-05-15 12:45:00,52.31,52.34,52.29,52.34,29247.0,48.2867,48.3144,48.2683,48.3144,29247.0
2019-05-15 12:50:00,52.34,52.34,52.29,52.31,32073.0,48.3144,48.3144,48.2683,48.2867,32073.0
2019-05-15 12:55:00,52.32,52.33,52.25,52.27,30766.0,48.296,48.3052,48.2313,48.2498,30766.0
2019-05-15 13:00:00,52.26,52.28,52.21,52.27,43412.0,48.2406,48.259,48.1944,48.2498,43412.0
2019-05-15 13:05:00,52.27,52.27,52.21,52.22,31324.0,48.2498,48.2498,48.1944,48.2036,31324.0
2019-05-15 13:10:00,52.22,52.28,52.21,52.27,22353.0,48.2036,48.259,48.1944,48.2498,22353.0
2019-05-15 13:15:00,52.26,52.29,52.22,52.23,21695.0,48.2406,48.2683,48.2036,48.2129,21695.0
2019-05-15 13:20:00,52.23,52.24,52.15,52.19,24544.0,48.2129,48.2221,48.139,48.1759,24544.0
2019-05-15 13:25:00,52.19,52.21,52.14,52.16,30952.0,48.1759,48.1944,48.1298,48.1483,30952.0
2019-05-15 13:30:00,52.16,52.25,52.16,52.24,28374.0,48.1483,48.2313,48.1483,48.2221,28374.0
2019-05-15 13:35:00,52.25,52.27,52.21,52.26,19580.0,48.2313,48.2498,48.1944,48.2406,19580.0
2019-05-15 13:40:00,52.26,52.27,52.21,52.21,37505.0,48.2406,48.2498,48.1944,48.1944,37505.0
2019-05-15 13:45:00,52.22,52.25,52.17,52.25,45762.0,48.2036,48.2313,48.1575,48.2313,45762.0
2019-05-15 13:50:00,52.25,52.27,52.23,52.27,24444.0,48.2313,48.2498,48.2129,48.2498,24444.0
2019-05-15 13:55:00,52.27,52.32,52.25,52.27,24328.0,48.2498,48.296,48.2313,48.2498,24328.0
2019-05-15 14:00:00,52.26,52.27,52.24,52.25,19788.0,48.2406,48.2498,48.2221,48.2313,19788.0
2019-05-15 14:05:00,52.25,52.31,52.24,52.26,28736.0,48.2313,48.2867,48.2221,48.2406,28736.0
2019-05-15 14:10:00,52.26,52.3,52.23,52.3,18946.0,48.2406,48.2775,48.2129,48.2775,18946.0
2019-05-15 14:15:00,52.3,52.3,52.27,52.29,22386.0,48.2775,48.2775,48.2498,48.2683,22386.0
2019-05-15 14:20:00,52.29,52.29,52.24,52.27,28227.0,48.2683,48.2683,48.2221,48.2498,28227.0
2019-05-15 14:25:00,52.27,52.34,52.27,52.34,36184.0,48.2498,48.3144,48.2498,48.3144,36184.0
2019-05-15 14:30:00,52.34,52.37,52.32,52.37,35987.0,48.3144,48.3421,48.296,48.3421,35987.0
2019-05-15 14:35:00,52.36,52.39,52.3,52.3,31820.0,48.3329,48.3606,48.2775,48.2775,31820.0
2019-05-15 14:40:00,52.3,52.36,52.3,52.36,20195.0,48.2775,48.3329,48.2775,48.3329,20195.0
2019-05-15 14:45:00,52.36,52.41,52.36,52.4,29167.0,48.3329,48.379,48.3329,48.3698,29167.0
2019-05-15 14:50:00,52.4,52.43,52.38,52.4,34761.0,48.3698,48.3975,48.3513,48.3698,34761.0
2019-05-15 14:55:00,52.39,52.4,52.36,52.36,24530.0,48.3606,48.3698,48.3329,48.3329,24530.0
2019-05-15 15:00:00,52.36,52.36,52.3,52.32,30607.0,48.3329,48.3329,48.2775,48.296,30607.0
2019-05-15 15:05:00,52.33,52.38,52.31,52.37,39546.0,48.3052,48.3513,48.2867,48.3421,39546.0
2019-05-15 15:10:00,52.37,52.41,52.31,52.38,68710.0,48.3421,48.379,48.2867,48.3513,68710.0
2019-05-15 15:15:00,52.38,52.38,52.33,52.37,41505.0,48.3513,48.3513,48.3052,48.3421,41505.0
2019-05-15 15:20:00,52.37,52.43,52.34,52.43,31843.0,48.3421,48.3975,48.3144,48.3975,31843.0
2019-05-15 15:25:00,52.43,52.47,52.42,52.44,105412.0,48.3975,48.4344,48.3883,48.4067,105412.0
2019-05-15 15:30:00,52.44,52.48,52.39,52.41,52197.0,48.4067,48.4436,48.3606,48.379,52197.0
2019-05-15 15:35:00,52.41,52.43,52.38,52.41,59336.0,48.379,48.3975,48.3513,48.379,59336.0
2019-05-15 15:40:00,52.4,52.41,52.32,52.33,73702.0,48.3698,48.379,48.296,48.3052,73702.0
2019-05-15 15:45:00,52.32,52.33,52.26,52.27,65411.0,48.296,48.3052,48.2406,48.2498,65411.0
2019-05-15 15:50:00,52.26,52.29,52.24,52.28,122478.0,48.2406,48.2683,48.2221,48.259,122478.0
2019-05-15 15:55:00,52.28,52.37,52.24,52.34,372027.0,48.259,48.3421,48.2221,48.3144,372027.0
2019-05-16 09:30:00,52.41,52.75,52.38,52.5,117117.0,48.379,48.6929,48.3513,48.4621,117117.0
2019-05-16 09:35:00,52.53,52.78,52.52,52.71,44519.0,48.4898,48.7206,48.4806,48.656,44519.0
2019-05-16 09:40:00,52.72,52.92,52.72,52.88,40060.0,48.6652,48.8498,48.6652,48.8129,40060.0
2019-05-16 09:45:00,52.87,52.98,52.85,52.93,38507.0,48.8036,48.9052,48.7852,48.859,38507.0
2019-05-16 09:50:00,52.94,53.06,52.92,52.98,40558.0,48.8683,48.979,48.8498,48.9052,40558.0
2019-05-16 09:55:00,52.98,53.01,52.92,53.0,30263.0,48.9052,48.9329,48.8498,48.9236,30263.0
2019-05-16 10:00:00,52.99,53.0,52.87,52.88,38912.0,48.9144,48.9236,48.8036,48.8129,38912.0
2019-05-16 10:05:00,52.88,52.88,52.77,52.78,23421.0,48.8129,48.8129,48.7113,48.7206,23421.0
2019-05-16 10:10:00,52.79,52.81,52.73,52.74,36426.0,48.7298,48.7483,48.6744,48.6836,36426.0
2019-05-16 10:15:00,52.75,52.78,52.65,52.78,77477.0,48.6929,48.7206,48.6006,48.7206,77477.0
2019-05-16 10:20:00,52.78,52.92,52.77,52.9,43988.0,48.7206,48.8498,48.7113,48.8313,43988.0
2019-05-16 10:25:00,52.9,52.98,52.89,52.95,86122.0,48.8313,48.9052,48.8221,48.8775,86122.0
2019-05-16 10:30:00,52.94,52.95,52.82,52.83,40733.0,48.8683,48.8775,48.7575,48.7667,40733.0
2019-05-16 10:35:00,52.83,52.84,52.79,52.83,28116.0,48.7667,48.776,48.7298,48.7667,28116.0
2019-05-16 10:40:00,52.83,52.93,52.82,52.88,206494.0,48.7667,48.859,48.7575,48.8129,206494.0
2019-05-16 10:45:00,52.89,52.89,52.75,52.77,23413.0,48.8221,48.8221,48.6929,48.7113,23413.0
2019-05-16 10:50:00,52.77,52.86,52.73,52.83,25360.0,48.7113,48.7944,48.6744,48.7667,25360.0
2019-05-16 10:55:00,52.82,52.87,52.8,52.84,18683.0,48.7575,48.8036,48.739,48.776,18683.0
2019-05-16 11:00:00,52.85,52.87,52.82,52.86,47316.0,48.7852,48.8036,48.7575,48.7944,47316.0
2019-05-16 11:05:00,52.85,52.85,52.78,52.81,26914.0,48.7852,48.7852,48.7206,48.7483,26914.0
2019-05-16 11:10:00,52.8,52.86,52.79,52.82,22970.0,48.739,48.7944,48.7298,48.7575,22970.0
2019-05-16 11:15:00,52.83,52.92,52.8,52.91,29036.0,48.7667,48.8498,48.739,48.8406,29036.0
2019-05-16 11:20:00,52.91,53.01,52.9,52.99,44206.0,48.8406,48.9329,48.8313,48.9144,44206.0
2019-05-16 11:25:00,52.99,53.03,52.97,53.01,19447.0,48.9144,48.9513,48.896,48.9329,19447.0
2019-05-16 11:30:00,53.01,53.08,52.97,53.07,22821.0,48.9329,48.9975,48.896,48.9883,22821.0
2019-05-16 11:35:00,53.07,53.1,53.04,53.04,28543.0,48.9883,49.016,48.9606,48.9606,28543.0
2019-05-16 11:40:00,53.05,53.1,53.02,53.07,27553.0,48.9698,49.016,48.9421,48.9883,27553.0
2019-05-16 11:45:00,53.08,53.09,53.04,53.06,21790.0,48.9975,49.0067,48.9606,48.979,21790.0
2019-05-16 11:50:00,53.06,53.17,53.03,53.12,49496.0,48.979,49.0806,48.9513,49.0344,49496.0
2019-05-16 11:55:00,53.13,53.2,53.13,53.18,31106.0,49.0437,49.1083,49.0437,49.0898,31106.0
2019-05-16 12:00:00,53.18,53.24,53.17,53.2,40711.0,49.0898,49.1452,49.0806,49.1083,40711.0
2019-05-16 12:05:00,53.19,53.24,53.19,53.22,36242.0,49.099,49.1452,49.099,49.1267,36242.0
2019-05-16 12:10:00,53.22,53.29,53.2,53.28,24193.0,49.1267,49.1913,49.1083,49.1821,24193.0
2019-05-16 12:15:00,53.28,53.38,53.28,53.33,38144.0,49.1821,49.2744,49.1821,49.2283,38144.0
2019-05-16 12:20:00,53.32,53.36,53.3,53.32,19377.0,49.219,49.256,49.2006,49.219,19377.0
2019-05-16 12:25:00,53.32,53.38,53.32,53.35,21652.0,49.219,49.2744,49.219,49.2467,21652.0
2019-05-16 12:30:00,53.35,53.36,53.32,53.33,20050.0,49.2467,49.256,49.219,49.2283,20050.0
2019-05-16 12:35:00,53.33,53.35,53.31,53.31,21570.0,49.2283,49.2467,49.2098,49.2098,21570.0
2019-05-16 12:40:00,53.31,53.31,53.26,53.29,26527.0,49.2098,49.2098,49.1637,49.1913,26527.0
2019-05-16 12:45:00,53.29,53.3,53.24,53.25,18112.0,49.1913,49.2006,49.1452,49.1544,18112.0
2019-05-16 12:50:00,53.25,53.27,53.24,53.27,16644.0,49.1544,49.1729,49.1452,49.1729,16644.0
2019-05-16 12:55:00,53.27,53.28,53.24,53.28,35835.0,49.1729,49.1821,49.1452,49.1821,35835.0
2019-05-16 13:00:00,53.28,53.31,53.25,53.27,32733.0,49.1821,49.2098,49.1544,49.1729,32733.0
2019-05-16 13:05:00,53.27,53.29,53.25,53.29,32467.0,49.1729,49.1913,49.1544,49.1913,32467.0
2019-05-16 13:10:00,53.29,53.31,53.26,53.28,33309.0,49.1913,49.2098,49.1637,49.1821,33309.0
2019-05-16 13:15:00,53.28,53.28,53.19,53.22,51675.0,49.1821,49.1821,49.099,49.1267,51675.0
2019-05-16 13:20:00,53.22,53.23,53.15,53.16,54392.0,49.1267,49.136,49.0621,49.0713,54392.0
2019-05-16 13:25:00,53.15,53.22,53.15,53.2,23068.0,49.0621,49.1267,49.0621,49.1083,23068.0
2019-05-16 13:30:00,53.2,53.2,53.12,53.15,18161.0,49.1083,49.1083,49.0344,49.0621,18161.0
2019-05-16 13:35:00,53.14,53.16,53.07,53.1,30196.0,49.0529,49.0713,48.9883,49.016,30196.0
2019-05-16 13:40:00,53.09,53.09,53.01,53.05,43908.0,49.0067,49.0067,48.9329,48.9698,43908.0
2019-05-16 13:45:00,53.05,53.1,53.04,53.04,40781.0,48.9698,49.016,48.9606,48.9606,40781.0
2019-05-16 13:50:00,53.04,53.08,53.02,53.05,32869.0,48.9606,48.9975,48.9421,48.9698,32869.0
2019-05-16 13:55:00,53.05,53.08,53.04,53.05,18926.0,48.9698,48.9975,48.9606,48.9698,18926.0
2019-05-16 14:00:00,53.05,53.12,53.03,53.09,21324.0,48.9698,49.0344,48.9513,49.0067,21324.0
2019-05-16 14:05:00,53.1,53.12,53.05,53.05,16744.0,49.016,49.0344,48.9698,48.9698,16744.0
2019-05-16 14:10:00,53.04,53.08,53.02,53.07,21238.0,48.9606,48.9975,48.9421,48.9883,21238.0
2019-05-16 14:15:00,53.07,53.09,53.03,53.05,15132.0,48.9883,49.0067,48.9513,48.9698,15132.0
2019-05-16 14:20:00,53.04,53.07,52.99,53.07,26685.0,48.9606,48.9883,48.9144,48.9883,26685.0
2019-05-16 14:25:00,53.07,53.13,53.05,53.12,29077.0,48.9883,49.0437,48.9698,49.0344,29077.0
2019-05-16 14:30:00,53.12,53.13,53.05,53.06,20846.0,49.0344,49.0437,48.9698,48.979,20846.0
2019-05-16 14:35:00,53.06,53.07,53.02,53.04,22108.0,48.979,48.9883,48.9421,48.9606,22108.0
2019-05-16 14:40:00,53.05,53.05,52.97,52.97,26195.0,48.9698,48.9698,48.896,48.896,26195.0
2019-05-16 14:45:00,52.97,53.02,52.96,53.01,29482.0,48.896,48.9421,48.8867,48.9329,29482.0
2019-05-16 14:50:00,53.01,53.01,52.91,52.93,26622.0,48.9329,48.9329,48.8406,48.859,26622.0
2019-05-16 14:55:00,52.92,52.97,52.89,52.95,24854.0,48.8498,48.896,48.8221,48.8775,24854.0
2019-05-16 15:00:00,52.95,52.95,52.87,52.91,32222.0,48.8775,48.8775,48.8036,48.8406,32222.0
2019-05-16 15:05:00,52.91,52.93,52.85,52.88,32777.0,48.8406,48.859,48.7852,48.8129,32777.0
2019-05-16 15:10:00,52.88,52.89,52.86,52.87,26976.0,48.8129,48.8221,48.7944,48.8036,26976.0
2019-05-16 15:15:00,52.88,52.88,52.83,52.84,59507.0,48.8129,48.8129,48.7667,48.776,59507.0
2019-05-16 15:20:00,52.85,52.88,52.79,52.83,37363.0,48.7852,48.8129,48.7298,48.7667,37363.0
2019-05-16 15:25:00,52.83,52.83,52.76,52.8,29866.0,48.7667,48.7667,48.7021,48.739,29866.0
2019-05-16 15:30:00,52.8,52.81,52.74,52.78,38032.0,48.739,48.7483,48.6836,48.7206,38032.0
2019-05-16 15:35:00,52.78,52.79,52.72,52.74,52346.0,48.7206,48.7298,48.6652,48.6836,52346.0
2019-05-16 15:40:00,52.75,52.76,52.66,52.69,70491.0,48.6929,48.7021,48.6098,48.6375,70491.0
2019-05-16 15:45:00,52.69,52.76,52.67,52.73,73276.0,48.6375,48.7021,48.619,48.6744,73276.0
2019-05-16 15:50:00,52.73,52.78,52.67,52.75,110635.0,48.6744,48.7206,48.619,48.6929,110635.0
2019-05-16 15:55:00,52.74,52.81,52.68,52.71,445242.0,48.6836,48.7483,48.6283,48.656,445242.0
2019-05-17 09:30:00,52.25,52.61,52.22,52.59,261538.0,48.2313,48.5636,48.2036,48.5452,261538.0
2019-05-17 09:35:00,52.59,52.92,52.57,52.89,79578.0,48.5452,48.8498,48.5267,48.8221,79578.0
2019-05-17 09:40:00,52.91,53.01,52.9,52.92,74910.0,48.8406,48.9329,48.8313,48.8498,74910.0
2019-05-17 09:45:00,52.97,53.11,52.89,52.89,44170.0,48.896,49.0252,48.8221,48.8221,44170.0
2019-05-17 09:50:00,52.9,52.92,52.81,52.92,39366.0,48.8313,48.8498,48.7483,48.8498,39366.0
2019-05-17 09:55:00,52.91,52.98,52.87,52.97,34598.0,48.8406,48.9052,48.8036,48.896,34598.0
2019-05-17 10:00:00,52.96,53.0,52.79,52.8,40571.0,48.8867,48.9236,48.7298,48.739,40571.0
2019-05-17 10:05:00,52.8,52.9,52.78,52.88,36162.0,48.739,48.8313,48.7206,48.8129,36162.0
2019-05-17 10:10:00,52.88,52.92,52.82,52.84,58435.0,48.8129,48.8498,48.7575,48.776,58435.0
2019-05-17 10:15:00,52.84,52.91,52.75,52.89,27980.0,48.776,48.8406,48.6929,48.8221,27980.0
2019-05-17 10:20:00,52.89,53.03,52.87,53.01,20840.0,48.8221,48.9513,48.8036,48.9329,20840.0
2019-05-17 10:25:00,53.01,53.02,52.93,52.95,19790.0,48.9329,48.9421,48.859,48.8775,19790.0
2019-05-17 10:30:00,52.95,53.05,52.95,53.04,22643.0,48.8775,48.9698,48.8775,48.9606,22643.0
2019-05-17 10:35:00,53.04,53.11,52.98,53.1,22146.0,48.9606,49.0252,48.9052,49.016,22146.0
2019-05-17 10:40:00,53.1,53.14,53.07,53.11,17813.0,49.016,49.0529,48.9883,49.0252,17813.0
2019-05-17 10:45:00,53.11,53.18,53.1,53.16,18093.0,49.0252,49.0898,49.016,49.0713,18093.0
2019-05-17 10:50:00,53.16,53.27,53.15,53.27,62167.0,49.0713,49.1729,49.0621,49.1729,62167.0
2019-05-17 10:55:00,53.26,53.33,53.22,53.26,27323.0,49.1637,49.2283,49.1267,49.1637,27323.0
2019-05-17 11:00:00,53.26,53.32,53.25,53.27,34842.0,49.1637,49.219,49.1544,49.1729,34842.0
2019-05-17 11:05:00,53.28,53.3,53.23,53.29,24330.0,49.1821,49.2006,49.136,49.1913,24330.0
2019-05-17 11:10:00,53.3,53.38,53.27,53.29,34983.0,49.2006,49.2744,49.1729,49.1913,34983.0
2019-05-17 11:15:00,53.29,53.34,53.27,53.32,27084.0,49.1913,49.2375,49.1729,49.219,27084.0
2019-05-17 11:20:00,53.31,53.33,53.27,53.33,51038.0,49.2098,49.2283,49.1729,49.2283,51038.0
2019-05-17 11:25:00,53.34,53.35,53.27,53.28,21796.0,49.2375,49.2467,49.1729,49.1821,21796.0
2019-05-17 11:30:00,53.28,53.28,53.17,53.22,25484.0,49.1821,49.1821,49.0806,49.1267,25484.0
2019-05-17 11:35:00,53.22,53.27,53.2,53.2,30356.0,49.1267,49.1729,49.1083,49.1083,30356.0
2019-05-17 11:40:00,53.19,53.22,53.15,53.2,30384.0,49.099,49.1267,49.0621,49.1083,30384.0
2019-05-17 11:45:00,53.19,53.21,53.16,53.17,23535.0,49.099,49.1175,49.0713,49.0806,23535.0
2019-05-17 11:50:00,53.16,53.26,53.14,53.26,31037.0,49.0713,49.1637,49.0529,49.1637,31037.0
2019-05-17 11:55:00,53.25,53.25,53.2,53.23,22857.0,49.1544,49.1544,49.1083,49.136,22857.0
2019-05-17 12:00:00,53.22,53.23,53.16,53.16,33690.0,49.1267,49.136,49.0713,49.0713,33690.0
2019-05-17 12:05:00,53.16,53.17,53.05,53.1,33562.0,49.0713,49.0806,48.9698,49.016,33562.0
2019-05-17 12:10:00,53.1,53.1,53.05,53.05,25041.0,49.016,49.016,48.9698,48.9698,25041.0
2019-05-17 12:15:00,53.06,53.12,53.05,53.11,28577.0,48.979,49.0344,48.9698,49.0252,28577.0
2019-05-17 12:20:00,53.11,53.15,53.09,53.14,28170.0,49.0252,49.0621,49.0067,49.0529,28170.0
2019-05-17 12:25:00,53.14,53.19,53.13,53.14,18267.0,49.0529,49.099,49.0437,49.0529,18267.0
2019-05-17 12:30:00,53.15,53.18,53.12,53.15,28481.0,49.0621,49.0898,49.0344,49.0621,28481.0
2019-05-17 12:35:00,53.15,53.18,53.1,53.17,22115.0,49.0621,49.0898,49.016,49.0806,22115.0
2019-05-17 12:40:00,53.18,53.25,53.18,53.24,16476.0,49.0898,49.1544,49.0898,49.1452,16476.0
2019-05-17 12:45:00,53.24,53.26,53.22,53.24,21858.0,49.1452,49.1637,49.1267,49.1452,21858.0
2019-05-17 12:50:00,53.24,53.26,53.21,53.25,26883.0,49.1452,49.1637,49.1175,49.1544,26883.0
2019-05-17 12:55:00,53.25,53.26,53.24,53.24,15843.0,49.1544,49.1637,49.1452,49.1452,15843.0
2019-05-17 13:00:00,53.24,53.28,53.2,53.26,31949.0,49.1452,49.1821,49.1083,49.1637,31949.0
2019-05-17 13:05:00,53.26,53.32,53.25,53.31,33770.0,49.1637,49.219,49.1544,49.2098,33770.0
2019-05-17 13:10:00,53.32,53.33,53.3,53.32,20597.0,49.219,49.2283,49.2006,49.219,20597.0
2019-05-17 13:15:00,53.32,53.38,53.32,53.36,25063.0,49.219,49.2744,49.219,49.256,25063.0
2019-05-17 13:20:00,53.36,53.4,53.35,53.37,21828.0,49.256,49.2929,49.2467,49.2652,21828.0
2019-05-17 13:25:00,53.37,53.39,53.34,53.35,28823.0,49.2652,49.2837,49.2375,49.2467,28823.0
2019-05-17 13:30:00,53.35,53.37,53.32,53.37,21148.0,49.2467,49.2652,49.219,49.2652,21148.0
2019-05-17 13:35:00,53.37,53.38,53.31,53.35,27097.0,49.2652,49.2744,49.2098,49.2467,27097.0
2019-05-17 13:40:00,53.36,53.38,53.32,53.35,18946.0,49.256,49.2744,49.219,49.2467,18946.0
2019-05-17 13:45:00,53.35,53.36,53.31,53.34,26973.0,49.2467,49.256,49.2098,49.2375,26973.0
2019-05-17 13:50:00,53.33,53.33,53.29,53.33,21580.0,49.2283,49.2283,49.1913,49.2283,21580.0
2019-05-17 13:55:00,53.32,53.34,53.27,53.29,22686.0,49.219,49.2375,49.1729,49.1913,22686.0
2019-05-17 14:00:00,53.3,53.34,53.28,53.3,28869.0,49.2006,49.2375,49.1821,49.2006,28869.0
2019-05-17 14:05:00,53.31,53.32,53.26,53.29,30436.0,49.2098,49.219,49.1637,49.1913,30436.0
2019-05-17 14:10:00,53.29,53.3,53.22,53.27,34791.0,49.1913,49.2006,49.1267,49.1729,34791.0
2019-05-17 14:15:00,53.27,53.28,53.25,53.26,23973.0,49.1729,49.1821,49.1544,49.1637,23973.0
2019-05-17 14:20:00,53.26,53.32,53.26,53.29,25742.0,49.1637,49.219,49.1637,49.1913,25742.0
2019-05-17 14:25:00,53.29,53.29,53.24,53.25,23767.0,49.1913,49.1913,49.1452,49.1544,23767.0
2019-05-17 14:30:00,53.26,53.27,53.21,53.22,31270.0,49.1637,49.1729,49.1175,49.1267,31270.0
2019-05-17 14:35:00,53.22,53.25,53.21,53.23,28052.0,49.1267,49.1544,49.1175,49.136,28052.0
2019-05-17 14:40:00,53.23,53.27,53.22,53.27,29320.0,49.136,49.1729,49.1267,49.1729,29320.0
2019-05-17 14:45:00,53.27,53.27,53.18,53.21,73135.0,49.1729,49.1729,49.0898,49.1175,73135.0
2019-05-17 14:50:00,53.22,53.25,53.19,53.2,71961.0,49.1267,49.1544,49.099,49.1083,71961.0
2019-05-17 14:55:00,53.2,53.23,53.2,53.22,33372.0,49.1083,49.136,49.1083,49.1267,33372.0
2019-05-17 15:00:00,53.22,53.22,53.05,53.06,60570.0,49.1267,49.1267,48.9698,48.979,60570.0
2019-05-17 15:05:00,53.07,53.09,52.98,52.99,65069.0,48.9883,49.0067,48.9052,48.9144,65069.0
2019-05-17 15:10:00,52.98,53.02,52.94,53.01,47734.0,48.9052,48.9421,48.8683,48.9329,47734.0
2019-05-17 15:15:00,53.0,53.03,52.94,52.95,46941.0,48.9236,48.9513,48.8683,48.8775,46941.0
2019-05-17 15:20:00,52.94,53.06,52.94,53.03,38557.0,48.8683,48.979,48.8683,48.9513,38557.0
2019-05-17 15:25:00,53.03,53.08,53.0,53.07,45500.0,48.9513,48.9975,48.9236,48.9883,45500.0
2019-05-17 15:30:00,53.06,53.06,52.99,53.04,52078.0,48.979,48.979,48.9144,48.9606,52078.0
2019-05-17 15:35:00,53.04,53.08,52.99,53.0,60876.0,48.9606,48.9975,48.9144,48.9236,60876.0
2019-05-17 15:40:00,53.0,53.09,52.94,53.06,71462.0,48.9236,49.0067,48.8683,48.979,71462.0
2019-05-17 15:45:00,53.07,53.07,52.99,53.06,95299.0,48.9883,48.9883,48.9144,48.979,95299.0
2019-05-17 15:50:00,53.05,53.1,53.01,53.05,114408.0,48.9698,49.016,48.9329,48.9698,114408.0
2019-05-17 15:55:00,53.05,53.13,53.02,53.03,251132.0,48.9698,49.0437,48.9421,48.9513,251132.0
2019-05-20 09:30:00,53.04,53.2,52.95,52.97,212134.0,48.9606,49.1083,48.8775,48.896,212134.0
2019-05-20 09:35:00,52.98,53.01,52.79,52.86,108509.0,48.9052,48.9329,48.7298,48.7944,108509.0
2019-05-20 09:40:00,52.84,52.91,52.8,52.9,106375.0,48.776,48.8406,48.739,48.8313,106375.0
2019-05-20 09:45:00,52.9,53.06,52.85,52.89,96228.0,48.8313,48.979,48.7852,48.8221,96228.0
2019-05-20 09:50:00,52.89,52.89,52.69,52.71,204839.0,48.8221,48.8221,48.6375,48.656,204839.0
2019-05-20 09:55:00,52.71,53.0,52.7,52.95,128930.0,48.656,48.9236,48.6467,48.8775,128930.0
2019-05-20 10:00:00,52.95,52.96,52.85,52.89,59669.0,48.8775,48.8867,48.7852,48.8221,59669.0
2019-05-20 10:05:00,52.89,52.96,52.84,52.86,80687.0,48.8221,48.8867,48.776,48.7944,80687.0
2019-05-20 10:10:00,52.86,52.98,52.85,52.87,184575.0,48.7944,48.9052,48.7852,48.8036,184575.0
2019-05-20 10:15:00,52.87,52.97,52.83,52.97,124504.0,48.8036,48.896,48.7667,48.896,124504.0
2019-05-20 10:20:00,52.97,53.01,52.89,52.95,62623.0,48.896,48.9329,48.8221,48.8775,62623.0
2019-05-20 10:25:00,52.95,53.05,52.94,52.96,43607.0,48.8775,48.9698,48.8683,48.8867,43607.0
2019-05-20 10:30:00,52.96,53.05,52.92,53.03,48604.0,48.8867,48.9698,48.8498,48.9513,48604.0
2019-05-20 10:35:00,53.04,53.06,52.95,52.96,40736.0,48.9606,48.979,48.8775,48.8867,40736.0
2019-05-20 10:40:00,52.96,53.02,52.95,52.97,52394.0,48.8867,48.9421,48.8775,48.896,52394.0
2019-05-20 10:45:00,52.97,53.03,52.95,52.95,33859.0,48.896,48.9513,48.8775,48.8775,33859.0
2019-05-20 10:50:00,52.95,53.05,52.94,53.0,51651.0,48.8775,48.9698,48.8683,48.9236,51651.0
2019-05-20 10:55:00,53.01,53.09,53.01,53.05,33491.0,48.9329,49.0067,48.9329,48.9698,33491.0
2019-05-20 11:00:00,53.05,53.12,52.98,52.99,39598.0,48.9698,49.0344,48.9052,48.9144,39598.0
2019-05-20 11:05:00,53.0,53.03,52.95,53.01,52024.0,48.9236,48.9513,48.8775,48.9329,52024.0
2019-05-20 11:10:00,53.01,53.05,52.95,52.96,33327.0,48.9329,48.9698,48.8775,48.8867,33327.0
2019-05-20 11:15:00,52.96,52.98,52.88,52.95,54412.0,48.8867,48.9052,48.8129,48.8775,54412.0
2019-05-20 11:20:00,52.95,53.05,52.94,53.03,41794.0,48.8775,48.9698,48.8683,48.9513,41794.0
2019-05-20 11:25:00,53.02,53.06,52.97,52.98,25854.0,48.9421,48.979,48.896,48.9052,25854.0
2019-05-20 11:30:00,52.99,53.05,52.97,53.01,26305.0,48.9144,48.9698,48.896,48.9329,26305.0
2019-05-20 11:35:00,53.0,53.01,52.92,52.93,91323.0,48.9236,48.9329,48.8498,48.859,91323.0
2019-05-20 11:40:00,52.94,52.98,52.9,52.93,56856.0,48.8683,48.9052,48.8313,48.859,56856.0
2019-05-20 11:45:00,52.93,53.02,52.92,53.02,37814.0,48.859,48.9421,48.8498,48.9421,37814.0
2019-05-20 11:50:00,53.01,53.06,52.97,52.97,33444.0,48.9329,48.979,48.896,48.896,33444.0
2019-05-20 11:55:00,52.98,53.05,52.96,53.04,72548.0,48.9052,48.9698,48.8867,48.9606,72548.0
2019-05-20 12:00:00,53.05,53.15,53.01,53.15,57234.0,48.9698,49.0621,48.9329,49.0621,57234.0
2019-05-20 12:05:00,53.15,53.17,53.12,53.14,44640.0,49.0621,49.0806,49.0344,49.0529,44640.0
2019-05-20 12:10:00,53.14,53.24,53.13,53.19,41779.0,49.0529,49.1452,49.0437,49.099,41779.0
2019-05-20 12:15:00,53.18,53.21,53.16,53.18,44192.0,49.0898,49.1175,49.0713,49.0898,44192.0
2019-05-20 12:20:00,53.18,53.2,53.13,53.13,42595.0,49.0898,49.1083,49.0437,49.0437,42595.0
2019-05-20 12:25:00,53.14,53.17,53.09,53.1,76156.0,49.0529,49.0806,49.0067,49.016,76156.0
2019-05-20 12:30:00,53.1,53.12,52.99,53.03,151475.0,49.016,49.0344,48.9144,48.9513,151475.0
2019-05-20 12:35:00,53.03,53.04,52.98,53.03,62343.0,48.9513,48.9606,48.9052,48.9513,62343.0
2019-05-20 12:40:00,53.02,53.06,52.98,53.03,46686.0,48.9421,48.979,48.9052,48.9513,46686.0
2019-05-20 12:45:00,53.02,53.04,52.99,53.01,39242.0,48.9421,48.9606,48.9144,48.9329,39242.0
2019-05-20 12:50:00,53.01,53.07,52.99,53.0,44907.0,48.9329,48.9883,48.9144,48.9236,44907.0
2019-05-20 12:55:00,53.0,53.03,52.95,53.01,64439.0,48.9236,48.9513,48.8775,48.9329,64439.0
2019-05-20 13:00:00,53.01,53.04,52.99,53.0,33515.0,48.9329,48.9606,48.9144,48.9236,33515.0
2019-05-20 13:05:00,52.99,53.04,52.95,53.02,65907.0,48.9144,48.9606,48.8775,48.9421,65907.0
2019-05-20 13:10:00,53.02,53.05,53.01,53.04,32271.0,48.9421,48.9698,48.9329,48.9606,32271.0
2019-05-20 13:15:00,53.04,53.09,53.03,53.03,114936.0,48.9606,49.0067,48.9513,48.9513,114936.0
2019-05-20 13:20:00,53.04,53.05,52.98,53.0,66904.0,48.9606,48.9698,48.9052,48.9236,66904.0
2019-05-20 13:25:00,53.0,53.06,52.99,53.04,40114.0,48.9236,48.979,48.9144,48.9606,40114.0
2019-05-20 13:30:00,53.04,53.09,53.02,53.04,59826.0,48.9606,49.0067,48.9421,48.9606,59826.0
2019-05-20 13:35:00,53.04,53.08,53.0,53.03,40895.0,48.9606,48.9975,48.9236,48.9513,40895.0
2019-05-20 13:40:00,53.03,53.07,53.02,53.07,38267.0,48.9513,48.9883,48.9421,48.9883,38267.0
2019-05-20 13:45:00,53.07,53.09,53.04,53.05,66106.0,48.9883,49.0067,48.9606,48.9698,66106.0
2019-05-20 13:50:00,53.06,53.11,53.05,53.09,53157.0,48.979,49.0252,48.9698,49.0067,53157.0
2019-05-20 13:55:00,53.09,53.09,53.02,53.08,37404.0,49.0067,49.0067,48.9421,48.9975,37404.0
2019-05-20 14:00:00,53.07,53.11,53.02,53.04,47201.0,48.9883,49.0252,48.9421,48.9606,47201.0
2019-05-20 14:05:00,53.04,53.08,53.0,53.0,126185.0,48.9606,48.9975,48.9236,48.9236,126185.0
2019-05-20 14:10:00,53.01,53.07,53.0,53.07,90042.0,48.9329,48.9883,48.9236,48.9883,90042.0
2019-05-20 14:15:00,53.06,53.11,53.04,53.08,67037.0,48.979,49.0252,48.9606,48.9975,67037.0
2019-05-20 14:20:00,53.08,53.11,53.06,53.08,53260.0,48.9975,49.0252,48.979,48.9975,53260.0
2019-05-20 14:25:00,53.08,53.12,53.07,53.09,159599.0,48.9975,49.0344,48.9883,49.0067,159599.0
2019-05-20 14:30:00,53.09,53.12,53.07,53.08,62117.0,49.0067,49.0344,48.9883,48.9975,62117.0
2019-05-20 14:35:00,53.08,53.08,52.96,53.01,93058.0,48.9975,48.9975,48.8867,48.9329,93058.0
2019-05-20 14:40:00,53.01,53.04,52.96,53.01,85310.0,48.9329,48.9606,48.8867,48.9329,85310.0
2019-05-20 14:45:00,53.0,53.02,52.97,53.01,85088.0,48.9236,48.9421,48.896,48.9329,85088.0
2019-05-20 14:50:00,53.0,53.03,52.95,53.01,104012.0,48.9236,48.9513,48.8775,48.9329,104012.0
2019-05-20 14:55:00,53.0,53.03,52.96,53.01,66960.0,48.9236,48.9513,48.8867,48.9329,66960.0
2019-05-20 15:00:00,53.01,53.02,52.96,53.0,82060.0,48.9329,48.9421,48.8867,48.9236,82060.0
2019-05-20 15:05:00,52.99,53.01,52.91,52.94,163158.0,48.9144,48.9329,48.8406,48.8683,163158.0
2019-05-20 15:10:00,52.93,52.93,52.81,52.89,92507.0,48.859,48.859,48.7483,48.8221,92507.0
2019-05-20 15:15:00,52.89,52.98,52.87,52.96,93748.0,48.8221,48.9052,48.8036,48.8867,93748.0
2019-05-20 15:20:00,52.96,52.98,52.9,52.94,76838.0,48.8867,48.9052,48.8313,48.8683,76838.0
2019-05-20 15:25:00,52.93,52.99,52.91,52.97,103516.0,48.859,48.9144,48.8406,48.896,103516.0
2019-05-20 15:30:00,52.97,52.98,52.9,52.98,107503.0,48.896,48.9052,48.8313,48.9052,107503.0
2019-05-20 15:35:00,52.98,53.04,52.95,53.03,121536.0,48.9052,48.9606,48.8775,48.9513,121536.0
2019-05-20 15:40:00,53.03,53.06,52.95,52.98,163441.0,48.9513,48.979,48.8775,48.9052,163441.0
2019-05-20 15:45:00,52.97,52.98,52.92,52.96,199445.0,48.896,48.9052,48.8498,48.8867,199445.0
2019-05-20 15:50:00,52.96,53.01,52.91,52.98,386967.0,48.8867,48.9329,48.8406,48.9052,386967.0
2019-05-20 15:55:00,52.97,53.04,52.93,52.95,712782.0,48.896,48.9606,48.859,48.8775,712782.0
2019-05-21 09:30:00,53.57,53.57,52.41,52.73,335421.0,49.4498,49.4498,48.379,48.6744,335421.0
2019-05-21 09:35:00,52.73,53.03,52.66,52.7,307004.0,48.6744,48.9513,48.6098,48.6467,307004.0
2019-05-21 09:40:00,52.68,52.74,52.48,52.6,196894.0,48.6283,48.6836,48.4436,48.5544,196894.0
2019-05-21 09:45:00,52.59,52.59,52.01,52.08,281019.0,48.5452,48.5452,48.0098,48.0744,281019.0
2019-05-21 09:50:00,52.09,52.27,51.91,51.91,293783.0,48.0836,48.2498,47.9175,47.9175,293783.0
2019-05-21 09:55:00,51.92,51.98,51.71,51.8,158873.0,47.9267,47.9821,47.7329,47.8159,158873.0
2019-05-21 10:00:00,51.8,51.83,51.28,51.39,302374.0,47.8159,47.8436,47.3359,47.4375,302374.0
2019-05-21 10:05:00,51.39,51.56,51.35,51.48,271260.0,47.4375,47.5944,47.4006,47.5206,271260.0
2019-05-21 10:10:00,51.49,51.68,51.45,51.68,159488.0,47.5298,47.7052,47.4929,47.7052,159488.0
2019-05-21 10:15:00,51.67,51.85,51.67,51.76,207084.0,47.6959,47.8621,47.6959,47.779,207084.0
2019-05-21 10:20:00,51.76,51.78,51.48,51.49,161586.0,47.779,47.7975,47.5206,47.5298,161586.0
2019-05-21 10:25:00,51.49,51.62,51.48,51.49,141087.0,47.5298,47.6498,47.5206,47.5298,141087.0
2019-05-21 10:30:00,51.48,51.68,51.45,51.51,130047.0,47.5206,47.7052,47.4929,47.5482,130047.0
2019-05-21 10:35:00,51.52,51.64,51.49,51.54,74785.0,47.5575,47.6683,47.5298,47.5759,74785.0
2019-05-21 10:40:00,51.54,51.74,51.54,51.74,83500.0,47.5759,47.7606,47.5759,47.7606,83500.0
2019-05-21 10:45:00,51.76,51.99,51.74,51.97,118333.0,47.779,47.9913,47.7606,47.9729,118333.0
2019-05-21 10:50:00,51.97,52.04,51.88,52.01,183571.0,47.9729,48.0375,47.8898,48.0098,183571.0
2019-05-21 10:55:00,52.02,52.12,52.01,52.06,109509.0,48.019,48.1113,48.0098,48.0559,109509.0
2019-05-21 11:00:00,52.06,52.24,52.06,52.2,96220.0,48.0559,48.2221,48.0559,48.1852,96220.0
2019-05-21 11:05:00,52.19,52.43,52.19,52.43,184147.0,48.1759,48.3975,48.1759,48.3975,184147.0
2019-05-21 11:10:00,52.44,52.61,52.37,52.48,150426.0,48.4067,48.5636,48.3421,48.4436,150426.0
2019-05-21 11:15:00,52.48,52.5,52.32,52.39,160392.0,48.4436,48.4621,48.296,48.3606,160392.0
2019-05-21 11:20:00,52.4,52.46,52.34,52.39,112939.0,48.3698,48.4252,48.3144,48.3606,112939.0
2019-05-21 11:25:00,52.41,52.55,52.22,52.55,253679.0,48.379,48.5083,48.2036,48.5083,253679.0
2019-05-21 11:30:00,52.55,52.64,52.51,52.53,99589.0,48.5083,48.5913,48.4713,48.4898,99589.0
2019-05-21 11:35:00,52.54,52.8,52.53,52.8,133947.0,48.499,48.739,48.4898,48.739,133947.0
2019-05-21 11:40:00,52.79,52.95,52.6,52.88,339603.0,48.7298,48.8775,48.5544,48.8129,339603.0
2019-05-21 11:45:00,52.87,53.05,52.78,52.99,295092.0,48.8036,48.9698,48.7206,48.9144,295092.0
2019-05-21 11:50:00,52.99,53.22,52.97,53.19,266539.0,48.9144,49.1267,48.896,49.099,266539.0
2019-05-21 11:55:00,53.18,53.3,53.1,53.22,205823.0,49.0898,49.2006,49.016,49.1267,205823.0
2019-05-21 12:00:00,53.22,53.38,53.17,53.28,149386.0,49.1267,49.2744,49.0806,49.1821,149386.0
2019-05-21 12:05:00,53.29,53.39,53.17,53.35,256219.0,49.1913,49.2837,49.0806,49.2467,256219.0
2019-05-21 12:10:00,53.36,53.41,53.29,53.35,57710.0,49.256,49.3021,49.1913,49.2467,57710.0
2019-05-21 12:15:00,53.35,53.57,53.24,53.43,320366.0,49.2467,49.4498,49.1452,49.3206,320366.0
2019-05-21 12:20:00,53.43,53.63,53.38,53.54,137747.0,49.3206,49.5052,49.2744,49.4221,137747.0
2019-05-21 12:25:00,53.53,53.65,53.53,53.59,49538.0,49.4129,49.5237,49.4129,49.4683,49538.0
2019-05-21 12:30:00,53.58,53.63,53.53,53.55,58998.0,49.459,49.5052,49.4129,49.4313,58998.0
2019-05-21 12:35:00,53.54,53.56,53.44,53.49,49340.0,49.4221,49.4406,49.3298,49.376,49340.0
2019-05-21 12:40:00,53.48,53.49,53.4,53.42,39341.0,49.3667,49.376,49.2929,49.3113,39341.0
2019-05-21 12:45:00,53.43,53.45,53.4,53.43,28339.0,49.3206,49.339,49.2929,49.3206,28339.0
2019-05-21 12:50:00,53.44,53.45,53.31,53.31,51504.0,49.3298,49.339,49.2098,49.2098,51504.0
2019-05-21 12:55:00,53.32,53.32,53.21,53.31,97933.0,49.219,49.219,49.1175,49.2098,97933.0
2019-05-21 13:00:00,53.32,53.39,53.3,53.37,44567.0,49.219,49.2837,49.2006,49.2652,44567.0
2019-05-21 13:05:00,53.38,53.42,53.34,53.38,38878.0,49.2744,49.3113,49.2375,49.2744,38878.0
2019-05-21 13:10:00,53.39,53.44,53.37,53.43,36074.0,49.2837,49.3298,49.2652,49.3206,36074.0
2019-05-21 13:15:00,53.43,53.53,53.42,53.49,36066.0,49.3206,49.4129,49.3113,49.376,36066.0
2019-05-21 13:20:00,53.49,53.56,53.48,53.55,63809.0,49.376,49.4406,49.3667,49.4313,63809.0
2019-05-21 13:25:00,53.56,53.61,53.47,53.56,67503.0,49.4406,49.4867,49.3575,49.4406,67503.0
2019-05-21 13:30:00,53.56,53.58,53.48,53.53,41564.0,49.4406,49.459,49.3667,49.4129,41564.0
2019-05-21 13:35:00,53.53,53.55,53.43,53.47,46897.0,49.4129,49.4313,49.3206,49.3575,46897.0
2019-05-21 13:40:00,53.47,53.47,53.27,53.36,77854.0,49.3575,49.3575,49.1729,49.256,77854.0
2019-05-21 13:45:00,53.36,53.52,53.35,53.51,66705.0,49.256,49.4037,49.2467,49.3944,66705.0
2019-05-21 13:50:00,53.52,53.52,53.46,53.46,37249.0,49.4037,49.4037,49.3483,49.3483,37249.0
2019-05-21 13:55:00,53.46,53.47,53.43,53.45,34225.0,49.3483,49.3575,49.3206,49.339,34225.0
2019-05-21 14:00:00,53.45,53.45,53.36,53.36,50687.0,49.339,49.339,49.256,49.256,50687.0
2019-05-21 14:05:00,53.37,53.38,53.32,53.36,44758.0,49.2652,49.2744,49.219,49.256,44758.0
2019-05-21 14:10:00,53.36,53.37,53.26,53.32,61675.0,49.256,49.2652,49.1637,49.219,61675.0
2019-05-21 14:15:00,53.32,53.33,53.25,53.27,44492.0,49.219,49.2283,49.1544,49.1729,44492.0
2019-05-21 14:20:00,53.27,53.28,53.21,53.23,80150.0,49.1729,49.1821,49.1175,49.136,80150.0
2019-05-21 14:25:00,53.23,53.26,53.14,53.22,85076.0,49.136,49.1637,49.0529,49.1267,85076.0
2019-05-21 14:30:00,53.22,53.25,53.18,53.23,55272.0,49.1267,49.1544,49.0898,49.136,55272.0
2019-05-21 14:35:00,53.23,53.33,53.22,53.29,59368.0,49.136,49.2283,49.1267,49.1913,59368.0
2019-05-21 14:40:00,53.29,53.32,53.25,53.29,53562.0,49.1913,49.219,49.1544,49.1913,53562.0
2019-05-21 14:45:00,53.27,53.3,53.23,53.23,38155.0,49.1729,49.2006,49.136,49.136,38155.0
2019-05-21 14:50:00,53.23,53.25,53.14,53.17,46950.0,49.136,49.1544,49.0529,49.0806,46950.0
2019-05-21 14:55:00,53.17,53.22,53.17,53.19,71915.0,49.0806,49.1267,49.0806,49.099,71915.0
2019-05-21 15:00:00,53.19,53.19,53.06,53.1,89844.0,49.099,49.099,48.979,49.016,89844.0
2019-05-21 15:05:00,53.1,53.34,53.1,53.32,107467.0,49.016,49.2375,49.016,49.219,107467.0
2019-05-21 15:10:00,53.32,53.46,53.28,53.46,98655.0,49.219,49.3483,49.1821,49.3483,98655.0
2019-05-21 15:15:00,53.46,53.5,53.41,53.41,177052.0,49.3483,49.3852,49.3021,49.3021,177052.0
2019-05-21 15:20:00,53.41,53.46,53.4,53.43,73370.0,49.3021,49.3483,49.2929,49.3206,73370.0
2019-05-21 15:25:00,53.43,53.49,53.38,53.48,104882.0,49.3206,49.376,49.2744,49.3667,104882.0
2019-05-21 15:30:00,53.48,53.49,53.26,53.28,168236.0,49.3667,49.376,49.1637,49.1821,168236.0
2019-05-21 15:35:00,53.28,53.36,53.25,53.33,86785.0,49.1821,49.256,49.1544,49.2283,86785.0
2019-05-21 15:40:00,53.33,53.33,53.2,53.22,95173.0,49.2283,49.2283,49.1083,49.1267,95173.0
2019-05-21 15:45:00,53.21,53.25,53.17,53.23,120798.0,49.1175,49.1544,49.0806,49.136,120798.0
2019-05-21 15:50:00,53.23,53.34,53.13,53.22,284485.0,49.136,49.2375,49.0437,49.1267,284485.0
2019-05-21 15:55:00,53.21,53.32,53.18,53.26,397636.0,49.1175,49.219,49.0898,49.1637,397636.0
2019-05-22 09:30:00,52.36,52.77,52.2,52.36,253188.0,48.3329,48.7113,48.1852,48.3329,253188.0
2019-05-22 09:35:00,52.35,52.44,51.99,52.05,232370.0,48.3236,48.4067,47.9913,48.0467,232370.0
2019-05-22 09:40:00,52.07,52.17,51.99,52.06,138275.0,48.0652,48.1575,47.9913,48.0559,138275.0
2019-05-22 09:45:00,52.06,52.12,51.83,51.86,161219.0,48.0559,48.1113,47.8436,47.8713,161219.0
2019-05-22 09:50:00,51.86,51.97,51.61,51.97,223649.0,47.8713,47.9729,47.6406,47.9729,223649.0
2019-05-22 09:55:00,51.97,52.0,51.86,51.98,118083.0,47.9729,48.0006,47.8713,47.9821,118083.0
2019-05-22 10:00:00,51.99,52.21,51.94,52.14,156224.0,47.9913,48.1944,47.9452,48.1298,156224.0
2019-05-22 10:05:00,52.14,52.16,52.03,52.04,95621.0,48.1298,48.1483,48.0283,48.0375,95621.0
2019-05-22 10:10:00,52.04,52.15,51.93,51.98,167886.0,48.0375,48.139,47.9359,47.9821,167886.0
2019-05-22 10:15:00,51.98,52.12,51.92,52.05,166231.0,47.9821,48.1113,47.9267,48.0467,166231.0
2019-05-22 10:20:00,52.07,52.07,51.91,51.96,113595.0,48.0652,48.0652,47.9175,47.9636,113595.0
2019-05-22 10:25:00,51.95,52.03,51.84,51.92,75330.0,47.9544,48.0283,47.8529,47.9267,75330.0
2019-05-22 10:30:00,51.91,51.92,51.68,51.7,109507.0,47.9175,47.9267,47.7052,47.7236,109507.0
2019-05-22 10:35:00,51.69,51.8,51.61,51.8,115867.0,47.7144,47.8159,47.6406,47.8159,115867.0
2019-05-22 10:40:00,51.8,51.93,51.8,51.91,100608.0,47.8159,47.9359,47.8159,47.9175,100608.0
2019-05-22 10:45:00,51.91,51.92,51.67,51.7,117421.0,47.9175,47.9267,47.6959,47.7236,117421.0
2019-05-22 10:50:00,51.71,51.9,51.69,51.87,131549.0,47.7329,47.9083,47.7144,47.8806,131549.0
2019-05-22 10:55:00,51.87,51.88,51.79,51.84,88315.0,47.8806,47.8898,47.8067,47.8529,88315.0
2019-05-22 11:00:00,51.83,51.85,51.79,51.83,97211.0,47.8436,47.8621,47.8067,47.8436,97211.0
2019-05-22 11:05:00,51.82,51.86,51.7,51.7,165061.0,47.8344,47.8713,47.7236,47.7236,165061.0
2019-05-22 11:10:00,51.71,51.73,51.64,51.65,54048.0,47.7329,47.7513,47.6683,47.6775,54048.0
2019-05-22 11:15:00,51.65,51.7,51.47,51.48,76751.0,47.6775,47.7236,47.5113,47.5206,76751.0
2019-05-22 11:20:00,51.47,51.57,51.47,51.52,91893.0,47.5113,47.6036,47.5113,47.5575,91893.0
2019-05-22 11:25:00,51.52,51.56,51.48,51.53,212385.0,47.5575,47.5944,47.5206,47.5667,212385.0
2019-05-22 11:30:00,51.52,51.69,51.52,51.58,127073.0,47.5575,47.7144,47.5575,47.6129,127073.0
2019-05-22 11:35:00,51.59,51.64,51.52,51.57,62038.0,47.6221,47.6683,47.5575,47.6036,62038.0
2019-05-22 11:40:00,51.58,51.61,51.56,51.59,45612.0,47.6129,47.6406,47.5944,47.6221,45612.0
2019-05-22 11:45:00,51.59,51.66,51.58,51.65,54153.0,47.6221,47.6867,47.6129,47.6775,54153.0
2019-05-22 11:50:00,51.64,51.66,51.52,51.57,65709.0,47.6683,47.6867,47.5575,47.6036,65709.0
2019-05-22 11:55:00,51.58,51.62,51.47,51.54,56223.0,47.6129,47.6498,47.5113,47.5759,56223.0
2019-05-22 12:00:00,51.53,51.59,51.52,51.57,55528.0,47.5667,47.6221,47.5575,47.6036,55528.0
2019-05-22 12:05:00,51.57,51.69,51.55,51.69,86670.0,47.6036,47.7144,47.5852,47.7144,86670.0
2019-05-22 12:10:00,51.69,51.69,51.6,51.66,93311.0,47.7144,47.7144,47.6313,47.6867,93311.0
2019-05-22 12:15:00,51.65,51.68,51.59,51.66,94179.0,47.6775,47.7052,47.6221,47.6867,94179.0
2019-05-22 12:20:00,51.67,51.7,51.58,51.62,51998.0,47.6959,47.7236,47.6129,47.6498,51998.0
2019-05-22 12:25:00,51.61,51.67,51.61,51.63,30882.0,47.6406,47.6959,47.6406,47.659,30882.0
2019-05-22 12:30:00,51.62,51.69,51.59,51.62,44642.0,47.6498,47.7144,47.6221,47.6498,44642.0
2019-05-22 12:35:00,51.61,51.68,51.61,51.66,44127.0,47.6406,47.7052,47.6406,47.6867,44127.0
2019-05-22 12:40:00,51.66,51.67,51.52,51.59,157545.0,47.6867,47.6959,47.5575,47.6221,157545.0
2019-05-22 12:45:00,51.58,51.58,51.5,51.52,351018.0,47.6129,47.6129,47.539,47.5575,351018.0
2019-05-22 12:50:00,51.51,51.52,51.45,51.46,34313.0,47.5482,47.5575,47.4929,47.5021,34313.0
2019-05-22 12:55:00,51.47,51.58,51.46,51.48,60450.0,47.5113,47.6129,47.5021,47.5206,60450.0
2019-05-22 13:00:00,51.48,51.48,51.39,51.41,56295.0,47.5206,47.5206,47.4375,47.4559,56295.0
2019-05-22 13:05:00,51.41,51.44,51.36,51.37,89698.0,47.4559,47.4836,47.4098,47.419,89698.0
2019-05-22 13:10:00,51.37,51.5,51.37,51.49,58585.0,47.419,47.539,47.419,47.5298,58585.0
2019-05-22 13:15:00,51.49,51.52,51.46,51.47,70537.0,47.5298,47.5575,47.5021,47.5113,70537.0
2019-05-22 13:20:00,51.47,51.48,51.37,51.43,50364.0,47.5113,47.5206,47.419,47.4744,50364.0
2019-05-22 13:25:00,51.43,51.44,51.31,51.33,58419.0,47.4744,47.4836,47.3636,47.3821,58419.0
2019-05-22 13:30:00,51.33,51.4,51.31,51.4,46749.0,47.3821,47.4467,47.3636,47.4467,46749.0
2019-05-22 13:35:00,51.4,51.45,51.36,51.45,50085.0,47.4467,47.4929,47.4098,47.4929,50085.0
2019-05-22 13:40:00,51.45,51.51,51.43,51.5,58830.0,47.4929,47.5482,47.4744,47.539,58830.0
2019-05-22 13:45:00,51.5,51.52,51.45,51.46,42562.0,47.539,47.5575,47.4929,47.5021,42562.0
2019-05-22 13:50:00,51.46,51.49,51.42,51.49,38064.0,47.5021,47.5298,47.4652,47.5298,38064.0
2019-05-22 13:55:00,51.49,51.51,51.46,51.49,84804.0,47.5298,47.5482,47.5021,47.5298,84804.0
2019-05-22 14:00:00,51.49,51.5,51.38,51.38,48479.0,47.5298,47.539,47.4282,47.4282,48479.0
2019-05-22 14:05:00,51.39,51.42,51.35,51.36,34813.0,47.4375,47.4652,47.4006,47.4098,34813.0
2019-05-22 14:10:00,51.37,51.38,51.34,51.35,32132.0,47.419,47.4282,47.3913,47.4006,32132.0
2019-05-22 14:15:00,51.35,51.36,51.29,51.33,45804.0,47.4006,47.4098,47.3452,47.3821,45804.0
2019-05-22 14:20:00,51.33,51.42,51.32,51.37,71614.0,47.3821,47.4652,47.3729,47.419,71614.0
2019-05-22 14:25:00,51.36,51.43,51.35,51.41,108884.0,47.4098,47.4744,47.4006,47.4559,108884.0
2019-05-22 14:30:00,51.41,51.49,51.4,51.48,234990.0,47.4559,47.5298,47.4467,47.5206,234990.0
2019-05-22 14:35:00,51.48,51.59,51.48,51.56,138000.0,47.5206,47.6221,47.5206,47.5944,138000.0
2019-05-22 14:40:00,51.59,51.63,51.54,51.62,68051.0,47.6221,47.659,47.5759,47.6498,68051.0
2019-05-22 14:45:00,51.63,51.68,51.59,51.61,68034.0,47.659,47.7052,47.6221,47.6406,68034.0
2019-05-22 14:50:00,51.61,51.63,51.54,51.55,40483.0,47.6406,47.659,47.5759,47.5852,40483.0
2019-05-22 14:55:00,51.56,51.61,51.54,51.6,44030.0,47.5944,47.6406,47.5759,47.6313,44030.0
2019-05-22 15:00:00,51.6,51.63,51.57,51.57,59437.0,47.6313,47.659,47.6036,47.6036,59437.0
2019-05-22 15:05:00,51.58,51.59,51.51,51.58,95677.0,47.6129,47.6221,47.5482,47.6129,95677.0
2019-05-22 15:10:00,51.57,51.64,51.56,51.61,70878.0,47.6036,47.6683,47.5944,47.6406,70878.0
2019-05-22 15:15:00,51.61,51.62,51.53,51.61,59232.0,47.6406,47.6498,47.5667,47.6406,59232.0
2019-05-22 15:20:00,51.61,51.61,51.55,51.57,54752.0,47.6406,47.6406,47.5852,47.6036,54752.0
2019-05-22 15:25:00,51.57,51.65,51.55,51.55,83476.0,47.6036,47.6775,47.5852,47.5852,83476.0
2019-05-22 15:30:00,51.55,51.61,51.54,51.6,76980.0,47.5852,47.6406,47.5759,47.6313,76980.0
2019-05-22 15:35:00,51.61,51.65,51.56,51.57,253486.0,47.6406,47.6775,47.5944,47.6036,253486.0
2019-05-22 15:40:00,51.58,51.63,51.55,51.62,162884.0,47.6129,47.659,47.5852,47.6498,162884.0
2019-05-22 15:45:00,51.63,51.71,51.61,51.66,491529.0,47.659,47.7329,47.6406,47.6867,491529.0
2019-05-22 15:50:00,51.66,51.7,51.63,51.66,339759.0,47.6867,47.7236,47.659,47.6867,339759.0
2019-05-22 15:55:00,51.65,51.78,51.64,51.72,624144.0,47.6775,47.7975,47.6683,47.7421,624144.0
2019-05-23 09:30:00,51.38,51.45,51.16,51.24,208254.0,47.4282,47.4929,47.2252,47.299,208254.0
2019-05-23 09:35:00,51.24,51.39,51.18,51.36,76048.0,47.299,47.4375,47.2436,47.4098,76048.0
2019-05-23 09:40:00,51.35,51.48,51.33,51.48,82935.0,47.4006,47.5206,47.3821,47.5206,82935.0
2019-05-23 09:45:00,51.47,51.65,51.34,51.51,170763.0,47.5113,47.6775,47.3913,47.5482,170763.0
2019-05-23 09:50:00,51.5,51.63,51.44,51.58,117498.0,47.539,47.659,47.4836,47.6129,117498.0
2019-05-23 09:55:00,51.57,51.71,51.53,51.62,87568.0,47.6036,47.7329,47.5667,47.6498,87568.0
2019-05-23 10:00:00,51.61,51.73,51.61,51.7,68641.0,47.6406,47.7513,47.6406,47.7236,68641.0
2019-05-23 10:05:00,51.69,51.81,51.67,51.75,84740.0,47.7144,47.8252,47.6959,47.7698,84740.0
2019-05-23 10:10:00,51.75,51.86,51.74,51.74,77285.0,47.7698,47.8713,47.7606,47.7606,77285.0
2019-05-23 10:15:00,51.74,51.84,51.71,51.71,64269.0,47.7606,47.8529,47.7329,47.7329,64269.0
2019-05-23 10:20:00,51.71,51.76,51.67,51.75,50885.0,47.7329,47.779,47.6959,47.7698,50885.0
2019-05-23 10:25:00,51.76,51.81,51.68,51.78,61518.0,47.779,47.8252,47.7052,47.7975,61518.0
2019-05-23 10:30:00,51.78,51.89,51.75,51.87,67288.0,47.7975,47.899,47.7698,47.8806,67288.0
2019-05-23 10:35:00,51.86,51.94,51.83,51.93,95795.0,47.8713,47.9452,47.8436,47.9359,95795.0
2019-05-23 10:40:00,51.93,52.11,51.86,52.1,109175.0,47.9359,48.1021,47.8713,48.0929,109175.0
2019-05-23 10:45:00,52.1,52.39,52.09,52.37,196784.0,48.0929,48.3606,48.0836,48.3421,196784.0
2019-05-23 10:50:00,52.37,52.42,52.27,52.4,158091.0,48.3421,48.3883,48.2498,48.3698,158091.0
2019-05-23 10:55:00,52.41,52.48,52.21,52.26,160773.0,48.379,48.4436,48.1944,48.2406,160773.0
2019-05-23 11:00:00,52.26,52.33,52.08,52.11,193459.0,48.2406,48.3052,48.0744,48.1021,193459.0
2019-05-23 11:05:00,52.11,52.25,52.09,52.2,57077.0,48.1021,48.2313,48.0836,48.1852,57077.0
2019-05-23 11:10:00,52.2,52.21,52.05,52.05,64707.0,48.1852,48.1944,48.0467,48.0467,64707.0
2019-05-23 11:15:00,52.05,52.09,52.02,52.03,83185.0,48.0467,48.0836,48.019,48.0283,83185.0
2019-05-23 11:20:00,52.02,52.04,51.89,51.95,84465.0,48.019,48.0375,47.899,47.9544,84465.0
2019-05-23 11:25:00,51.94,52.06,51.93,51.99,93750.0,47.9452,48.0559,47.9359,47.9913,93750.0
2019-05-23 11:30:00,52.0,52.1,51.98,52.03,67179.0,48.0006,48.0929,47.9821,48.0283,67179.0
2019-05-23 11:35:00,52.02,52.02,51.91,51.96,44126.0,48.019,48.019,47.9175,47.9636,44126.0
2019-05-23 11:40:00,51.96,51.98,51.91,51.97,177683.0,47.9636,47.9821,47.9175,47.9729,177683.0
2019-05-23 11:45:00,51.96,51.99,51.95,51.96,66695.0,47.9636,47.9913,47.9544,47.9636,66695.0
2019-05-23 11:50:00,51.97,51.99,51.94,51.96,71527.0,47.9729,47.9913,47.9452,47.9636,71527.0
2019-05-23 11:55:00,51.97,51.99,51.91,51.94,39475.0,47.9729,47.9913,47.9175,47.9452,39475.0
2019-05-23 12:00:00,51.93,51.97,51.85,51.87,76361.0,47.9359,47.9729,47.8621,47.8806,76361.0
2019-05-23 12:05:00,51.86,52.0,51.84,51.97,173127.0,47.8713,48.0006,47.8529,47.9729,173127.0
2019-05-23 12:10:00,51.96,52.15,51.96,52.14,139343.0,47.9636,48.139,47.9636,48.1298,139343.0
2019-05-23 12:15:00,52.13,52.13,52.02,52.09,47732.0,48.1206,48.1206,48.019,48.0836,47732.0
2019-05-23 12:20:00,52.09,52.13,52.08,52.1,29196.0,48.0836,48.1206,48.0744,48.0929,29196.0
2019-05-23 12:25:00,52.09,52.15,52.08,52.11,43640.0,48.0836,48.139,48.0744,48.1021,43640.0
2019-05-23 12:30:00,52.11,52.21,52.1,52.2,84128.0,48.1021,48.1944,48.0929,48.1852,84128.0
2019-05-23 12:35:00,52.19,52.2,52.13,52.13,48981.0,48.1759,48.1852,48.1206,48.1206,48981.0
2019-05-23 12:40:00,52.13,52.16,52.04,52.1,35732.0,48.1206,48.1483,48.0375,48.0929,35732.0
2019-05-23 12:45:00,52.1,52.11,51.98,52.0,39002.0,48.0929,48.1021,47.9821,48.0006,39002.0
2019-05-23 12:50:00,51.99,52.01,51.92,51.96,42129.0,47.9913,48.0098,47.9267,47.9636,42129.0
2019-05-23 12:55:00,51.96,51.99,51.84,51.86,54849.0,47.9636,47.9913,47.8529,47.8713,54849.0
2019-05-23 13:00:00,51.85,51.94,51.82,51.91,73814.0,47.8621,47.9452,47.8344,47.9175,73814.0
2019-05-23 13:05:00,51.91,51.97,51.91,51.92,48148.0,47.9175,47.9729,47.9175,47.9267,48148.0
2019-05-23 13:10:00,51.92,51.96,51.91,51.92,61309.0,47.9267,47.9636,47.9175,47.9267,61309.0
2019-05-23 13:15:00,51.92,52.02,51.92,51.98,52143.0,47.9267,48.019,47.9267,47.9821,52143.0
2019-05-23 13:20:00,51.98,52.03,51.94,52.03,42215.0,47.9821,48.0283,47.9452,48.0283,42215.0
2019-05-23 13:25:00,52.02,52.11,52.01,52.08,44649.0,48.019,48.1021,48.0098,48.0744,44649.0
2019-05-23 13:30:00,52.06,52.12,52.04,52.09,49553.0,48.0559,48.1113,48.0375,48.0836,49553.0
2019-05-23 13:35:00,52.09,52.16,52.08,52.14,49534.0,48.0836,48.1483,48.0744,48.1298,49534.0
2019-05-23 13:40:00,52.15,52.22,52.13,52.21,34895.0,48.139,48.2036,48.1206,48.1944,34895.0
2019-05-23 13:45:00,52.2,52.24,52.17,52.19,38357.0,48.1852,48.2221,48.1575,48.1759,38357.0
2019-05-23 13:50:00,52.19,52.19,52.13,52.16,41851.0,48.1759,48.1759,48.1206,48.1483,41851.0
2019-05-23 13:55:00,52.16,52.23,52.14,52.22,42060.0,48.1483,48.2129,48.1298,48.2036,42060.0
2019-05-23 14:00:00,52.23,52.31,52.2,52.21,51158.0,48.2129,48.2867,48.1852,48.1944,51158.0
2019-05-23 14:05:00,52.21,52.23,52.14,52.15,34437.0,48.1944,48.2129,48.1298,48.139,34437.0
2019-05-23 14:10:00,52.16,52.17,52.03,52.1,64522.0,48.1483,48.1575,48.0283,48.0929,64522.0
2019-05-23 14:15:00,52.09,52.1,52.05,52.07,36487.0,48.0836,48.0929,48.0467,48.0652,36487.0
2019-05-23 14:20:00,52.07,52.1,52.06,52.09,32573.0,48.0652,48.0929,48.0559,48.0836,32573.0
2019-05-23 14:25:00,52.09,52.09,52.01,52.05,86497.0,48.0836,48.0836,48.0098,48.0467,86497.0
2019-05-23 14:30:00,52.04,52.14,52.04,52.14,74468.0,48.0375,48.1298,48.0375,48.1298,74468.0
2019-05-23 14:35:00,52.14,52.14,52.01,52.02,68786.0,48.1298,48.1298,48.0098,48.019,68786.0
2019-05-23 14:40:00,52.02,52.04,51.93,51.98,60515.0,48.019,48.0375,47.9359,47.9821,60515.0
2019-05-23 14:45:00,51.98,52.0,51.9,51.93,47076.0,47.9821,48.0006,47.9083,47.9359,47076.0
2019-05-23 14:50:00,51.93,51.95,51.87,51.94,40306.0,47.9359,47.9544,47.8806,47.9452,40306.0
2019-05-23 14:55:00,51.94,51.95,51.86,51.94,50113.0,47.9452,47.9544,47.8713,47.9452,50113.0
2019-05-23 15:00:00,51.95,51.96,51.83,51.91,67162.0,47.9544,47.9636,47.8436,47.9175,67162.0
2019-05-23 15:05:00,51.9,51.91,51.79,51.83,61702.0,47.9083,47.9175,47.8067,47.8436,61702.0
2019-05-23 15:10:00,51.84,51.97,51.84,51.94,73768.0,47.8529,47.9729,47.8529,47.9452,73768.0
2019-05-23 15:15:00,51.95,52.1,51.94,52.07,58942.0,47.9544,48.0929,47.9452,48.0652,58942.0
2019-05-23 15:20:00,52.08,52.18,52.08,52.13,81142.0,48.0744,48.1667,48.0744,48.1206,81142.0
2019-05-23 15:25:00,52.13,52.31,52.12,52.22,105406.0,48.1206,48.2867,48.1113,48.2036,105406.0
2019-05-23 15:30:00,52.21,52.29,52.16,52.24,69957.0,48.1944,48.2683,48.1483,48.2221,69957.0
2019-05-23 15:35:00,52.24,52.27,52.2,52.21,95578.0,48.2221,48.2498,48.1852,48.1944,95578.0
2019-05-23 15:40:00,52.21,52.21,52.12,52.12,102763.0,48.1944,48.1944,48.1113,48.1113,102763.0
2019-05-23 15:45:00,52.13,52.2,52.07,52.12,155754.0,48.1206,48.1852,48.0652,48.1113,155754.0
2019-05-23 15:50:00,52.11,52.22,52.09,52.21,179515.0,48.1021,48.2036,48.0836,48.1944,179515.0
2019-05-23 15:55:00,52.21,52.22,52.12,52.17,511487.0,48.1944,48.2036,48.1113,48.1575,511487.0
2019-05-24 09:30:00,52.25,52.55,52.13,52.52,327079.0,48.2313,48.5083,48.1206,48.4806,327079.0
2019-05-24 09:35:00,52.54,52.59,52.06,52.19,149611.0,48.499,48.5452,48.0559,48.1759,149611.0
2019-05-24 09:40:00,52.21,52.21,51.96,51.99,107167.0,48.1944,48.1944,47.9636,47.9913,107167.0
2019-05-24 09:45:00,52.01,52.14,51.98,52.03,76212.0,48.0098,48.1298,47.9821,48.0283,76212.0
2019-05-24 09:50:00,52.03,52.09,51.96,52.06,106540.0,48.0283,48.0836,47.9636,48.0559,106540.0
2019-05-24 09:55:00,52.07,52.15,52.04,52.1,71445.0,48.0652,48.139,48.0375,48.0929,71445.0
2019-05-24 10:00:00,52.11,52.2,52.05,52.19,103909.0,48.1021,48.1852,48.0467,48.1759,103909.0
2019-05-24 10:05:00,52.19,52.22,52.11,52.12,79403.0,48.1759,48.2036,48.1021,48.1113,79403.0
2019-05-24 10:10:00,52.12,52.17,52.01,52.02,119845.0,48.1113,48.1575,48.0098,48.019,119845.0
2019-05-24 10:15:00,52.02,52.06,51.93,52.01,67042.0,48.019,48.0559,47.9359,48.0098,67042.0
2019-05-24 10:20:00,52.01,52.01,51.91,52.0,101769.0,48.0098,48.0098,47.9175,48.0006,101769.0
2019-05-24 10:25:00,52.0,52.0,51.86,51.87,61499.0,48.0006,48.0006,47.8713,47.8806,61499.0
2019-05-24 10:30:00,51.87,51.93,51.83,51.9,40581.0,47.8806,47.9359,47.8436,47.9083,40581.0
2019-05-24 10:35:00,51.9,51.94,51.85,51.86,34787.0,47.9083,47.9452,47.8621,47.8713,34787.0
2019-05-24 10:40:00,51.86,51.89,51.84,51.89,46518.0,47.8713,47.899,47.8529,47.899,46518.0
2019-05-24 10:45:00,51.89,51.9,51.78,51.8,28985.0,47.899,47.9083,47.7975,47.8159,28985.0
2019-05-24 10:50:00,51.8,51.85,51.74,51.77,35750.0,47.8159,47.8621,47.7606,47.7883,35750.0
2019-05-24 10:55:00,51.76,51.81,51.71,51.72,43017.0,47.779,47.8252,47.7329,47.7421,43017.0
2019-05-24 11:00:00,51.72,51.78,51.69,51.75,71521.0,47.7421,47.7975,47.7144,47.7698,71521.0
2019-05-24 11:05:00,51.75,51.8,51.71,51.75,45465.0,47.7698,47.8159,47.7329,47.7698,45465.0
2019-05-24 11:10:00,51.76,51.78,51.68,51.72,77753.0,47.779,47.7975,47.7052,47.7421,77753.0
2019-05-24 11:15:00,51.72,51.73,51.62,51.65,55661.0,47.7421,47.7513,47.6498,47.6775,55661.0
2019-05-24 11:20:00,51.64,51.71,51.64,51.65,92733.0,47.6683,47.7329,47.6683,47.6775,92733.0
2019-05-24 11:25:00,51.66,51.66,51.53,51.55,110776.0,47.6867,47.6867,47.5667,47.5852,110776.0
2019-05-24 11:30:00,51.56,51.58,51.46,51.52,107434.0,47.5944,47.6129,47.5021,47.5575,107434.0
2019-05-24 11:35:00,51.52,51.53,51.42,51.52,103753.0,47.5575,47.5667,47.4652,47.5575,103753.0
2019-05-24 11:40:00,51.52,51.62,51.48,51.61,105081.0,47.5575,47.6498,47.5206,47.6406,105081.0
2019-05-24 11:45:00,51.61,51.64,51.59,51.59,36944.0,47.6406,47.6683,47.6221,47.6221,36944.0
2019-05-24 11:50:00,51.6,51.71,51.57,51.7,55627.0,47.6313,47.7329,47.6036,47.7236,55627.0
2019-05-24 11:55:00,51.69,51.73,51.65,51.67,44630.0,47.7144,47.7513,47.6775,47.6959,44630.0
2019-05-24 12:00:00,51.67,51.76,51.66,51.74,45447.0,47.6959,47.779,47.6867,47.7606,45447.0
2019-05-24 12:05:00,51.73,51.75,51.68,51.71,40072.0,47.7513,47.7698,47.7052,47.7329,40072.0
2019-05-24 12:10:00,51.71,51.73,51.68,51.7,34208.0,47.7329,47.7513,47.7052,47.7236,34208.0
2019-05-24 12:15:00,51.7,51.73,51.63,51.66,44010.0,47.7236,47.7513,47.659,47.6867,44010.0
2019-05-24 12:20:00,51.67,51.69,51.63,51.65,47825.0,47.6959,47.7144,47.659,47.6775,47825.0
2019-05-24 12:25:00,51.65,51.69,51.64,51.69,43200.0,47.6775,47.7144,47.6683,47.7144,43200.0
2019-05-24 12:30:00,51.69,51.83,51.69,51.8,40083.0,47.7144,47.8436,47.7144,47.8159,40083.0
2019-05-24 12:35:00,51.81,51.86,51.79,51.86,30902.0,47.8252,47.8713,47.8067,47.8713,30902.0
2019-05-24 12:40:00,51.85,51.87,51.8,51.8,60956.0,47.8621,47.8806,47.8159,47.8159,60956.0
2019-05-24 12:45:00,51.8,51.85,51.79,51.83,130207.0,47.8159,47.8621,47.8067,47.8436,130207.0
2019-05-24 12:50:00,51.83,51.89,51.82,51.86,44357.0,47.8436,47.899,47.8344,47.8713,44357.0
2019-05-24 12:55:00,51.87,51.9,51.83,51.89,61433.0,47.8806,47.9083,47.8436,47.899,61433.0
2019-05-24 13:00:00,51.9,51.95,51.89,51.89,37219.0,47.9083,47.9544,47.899,47.899,37219.0
2019-05-24 13:05:00,51.89,51.9,51.85,51.87,30141.0,47.899,47.9083,47.8621,47.8806,30141.0
2019-05-24 13:10:00,51.86,51.92,51.85,51.91,30783.0,47.8713,47.9267,47.8621,47.9175,30783.0
2019-05-24 13:15:00,51.91,51.94,51.9,51.93,29893.0,47.9175,47.9452,47.9083,47.9359,29893.0
2019-05-24 13:20:00,51.94,51.99,51.93,51.98,41690.0,47.9452,47.9913,47.9359,47.9821,41690.0
2019-05-24 13:25:00,51.98,52.0,51.96,51.97,21615.0,47.9821,48.0006,47.9636,47.9729,21615.0
2019-05-24 13:30:00,51.97,51.99,51.89,51.9,35212.0,47.9729,47.9913,47.899,47.9083,35212.0
2019-05-24 13:35:00,51.9,51.98,51.88,51.93,44776.0,47.9083,47.9821,47.8898,47.9359,44776.0
2019-05-24 13:40:00,51.94,51.95,51.9,51.91,29229.0,47.9452,47.9544,47.9083,47.9175,29229.0
2019-05-24 13:45:00,51.91,52.02,51.9,52.01,48108.0,47.9175,48.019,47.9083,48.0098,48108.0
2019-05-24 13:50:00,52.01,52.09,51.99,52.07,49764.0,48.0098,48.0836,47.9913,48.0652,49764.0
2019-05-24 13:55:00,52.07,52.07,51.97,51.99,44286.0,48.0652,48.0652,47.9729,47.9913,44286.0
2019-05-24 14:00:00,51.98,52.03,51.97,52.01,51762.0,47.9821,48.0283,47.9729,48.0098,51762.0
2019-05-24 14:05:00,52.01,52.01,51.93,51.93,52653.0,48.0098,48.0098,47.9359,47.9359,52653.0
2019-05-24 14:10:00,51.93,51.94,51.87,51.91,49090.0,47.9359,47.9452,47.8806,47.9175,49090.0
2019-05-24 14:15:00,51.91,51.96,51.89,51.94,56450.0,47.9175,47.9636,47.899,47.9452,56450.0
2019-05-24 14:20:00,51.93,51.96,51.9,51.95,52090.0,47.9359,47.9636,47.9083,47.9544,52090.0
2019-05-24 14:25:00,51.95,51.97,51.93,51.95,37959.0,47.9544,47.9729,47.9359,47.9544,37959.0
2019-05-24 14:30:00,51.95,51.97,51.89,51.93,65505.0,47.9544,47.9729,47.899,47.9359,65505.0
2019-05-24 14:35:00,51.93,51.96,51.9,51.91,92934.0,47.9359,47.9636,47.9083,47.9175,92934.0
2019-05-24 14:40:00,51.91,51.93,51.88,51.89,75688.0,47.9175,47.9359,47.8898,47.899,75688.0
2019-05-24 14:45:00,51.89,51.9,51.85,51.87,82604.0,47.899,47.9083,47.8621,47.8806,82604.0
2019-05-24 14:50:00,51.87,51.88,51.84,51.86,81250.0,47.8806,47.8898,47.8529,47.8713,81250.0
2019-05-24 14:55:00,51.86,51.86,51.72,51.72,206464.0,47.8713,47.8713,47.7421,47.7421,206464.0
2019-05-24 15:00:00,51.73,51.82,51.72,51.78,67950.0,47.7513,47.8344,47.7421,47.7975,67950.0
2019-05-24 15:05:00,51.77,51.78,51.7,51.72,53178.0,47.7883,47.7975,47.7236,47.7421,53178.0
2019-05-24 15:10:00,51.73,51.74,51.67,51.69,46999.0,47.7513,47.7606,47.6959,47.7144,46999.0
2019-05-24 15:15:00,51.68,51.69,51.63,51.68,61905.0,47.7052,47.7144,47.659,47.7052,61905.0
2019-05-24 15:20:00,51.68,51.77,51.67,51.76,59958.0,47.7052,47.7883,47.6959,47.779,59958.0
2019-05-24 15:25:00,51.75,51.76,51.71,51.76,86022.0,47.7698,47.779,47.7329,47.779,86022.0
2019-05-24 15:30:00,51.75,51.79,51.74,51.78,92919.0,47.7698,47.8067,47.7606,47.7975,92919.0
2019-05-24 15:35:00,51.78,51.78,51.67,51.67,74991.0,47.7975,47.7975,47.6959,47.6959,74991.0
2019-05-24 15:40:00,51.68,51.7,51.58,51.6,112552.0,47.7052,47.7236,47.6129,47.6313,112552.0
2019-05-24 15:45:00,51.61,51.62,51.56,51.61,112156.0,47.6406,47.6498,47.5944,47.6406,112156.0
2019-05-24 15:50:00,51.61,51.62,51.56,51.6,175723.0,47.6406,47.6498,47.5944,47.6313,175723.0
2019-05-24 15:55:00,51.59,51.64,51.55,51.64,395192.0,47.6221,47.6683,47.5852,47.6683,395192.0
2019-05-28 09:30:00,51.59,51.88,51.54,51.82,257073.0,47.6221,47.8898,47.5759,47.8344,257073.0
2019-05-28 09:35:00,51.81,52.1,51.72,51.97,94006.0,47.8252,48.0929,47.7421,47.9729,94006.0
2019-05-28 09:40:00,51.97,52.11,51.78,51.81,76284.0,47.9729,48.1021,47.7975,47.8252,76284.0
2019-05-28 09:45:00,51.81,51.93,51.81,51.91,75184.0,47.8252,47.9359,47.8252,47.9175,75184.0
2019-05-28 09:50:00,51.9,51.9,51.73,51.8,73398.0,47.9083,47.9083,47.7513,47.8159,73398.0
2019-05-28 09:55:00,51.8,51.84,51.72,51.79,96345.0,47.8159,47.8529,47.7421,47.8067,96345.0
2019-05-28 10:00:00,51.8,51.81,51.72,51.75,104312.0,47.8159,47.8252,47.7421,47.7698,104312.0
2019-05-28 10:05:00,51.74,51.86,51.74,51.77,51201.0,47.7606,47.8713,47.7606,47.7883,51201.0
2019-05-28 10:10:00,51.77,51.79,51.73,51.75,45126.0,47.7883,47.8067,47.7513,47.7698,45126.0
2019-05-28 10:15:00,51.74,51.82,51.65,51.82,50531.0,47.7606,47.8344,47.6775,47.8344,50531.0
2019-05-28 10:20:00,51.82,51.83,51.7,51.71,32995.0,47.8344,47.8436,47.7236,47.7329,32995.0
2019-05-28 10:25:00,51.72,51.74,51.57,51.58,34072.0,47.7421,47.7606,47.6036,47.6129,34072.0
2019-05-28 10:30:00,51.57,51.61,51.47,51.49,40361.0,47.6036,47.6406,47.5113,47.5298,40361.0
2019-05-28 10:35:00,51.49,51.53,51.47,51.49,32109.0,47.5298,47.5667,47.5113,47.5298,32109.0
2019-05-28 10:40:00,51.49,51.54,51.47,51.49,39817.0,47.5298,47.5759,47.5113,47.5298,39817.0
2019-05-28 10:45:00,51.48,51.5,51.44,51.45,18677.0,47.5206,47.539,47.4836,47.4929,18677.0
2019-05-28 10:50:00,51.44,51.46,51.4,51.42,26753.0,47.4836,47.5021,47.4467,47.4652,26753.0
2019-05-28 10:55:00,51.41,51.49,51.4,51.46,75180.0,47.4559,47.5298,47.4467,47.5021,75180.0
2019-05-28 11:00:00,51.46,51.48,51.39,51.4,54563.0,47.5021,47.5206,47.4375,47.4467,54563.0
2019-05-28 11:05:00,51.41,51.42,51.4,51.41,51933.0,47.4559,47.4652,47.4467,47.4559,51933.0
2019-05-28 11:10:00,51.4,51.48,51.31,51.46,73315.0,47.4467,47.5206,47.3636,47.5021,73315.0
2019-05-28 11:15:00,51.46,51.46,51.37,51.37,15110.0,47.5021,47.5021,47.419,47.419,15110.0
2019-05-28 11:20:00,51.37,51.39,51.32,51.33,26520.0,47.419,47.4375,47.3729,47.3821,26520.0
2019-05-28 11:25:00,51.33,51.36,51.3,51.34,30453.0,47.3821,47.4098,47.3544,47.3913,30453.0
2019-05-28 11:30:00,51.33,51.4,51.32,51.35,29501.0,47.3821,47.4467,47.3729,47.4006,29501.0
2019-05-28 11:35:00,51.36,51.42,51.34,51.41,13904.0,47.4098,47.4652,47.3913,47.4559,13904.0
2019-05-28 11:40:00,51.41,51.48,51.41,51.44,21066.0,47.4559,47.5206,47.4559,47.4836,21066.0
2019-05-28 11:45:00,51.44,51.45,51.41,51.41,11545.0,47.4836,47.4929,47.4559,47.4559,11545.0
2019-05-28 11:50:00,51.4,51.42,51.39,51.4,59210.0,47.4467,47.4652,47.4375,47.4467,59210.0
2019-05-28 11:55:00,51.4,51.45,51.36,51.36,131264.0,47.4467,47.4929,47.4098,47.4098,131264.0
2019-05-28 12:00:00,51.36,51.42,51.36,51.4,24081.0,47.4098,47.4652,47.4098,47.4467,24081.0
2019-05-28 12:05:00,51.4,51.41,51.36,51.36,18553.0,47.4467,47.4559,47.4098,47.4098,18553.0
2019-05-28 12:10:00,51.37,51.42,51.36,51.36,25709.0,47.419,47.4652,47.4098,47.4098,25709.0
2019-05-28 12:15:00,51.37,51.41,51.35,51.38,25441.0,47.419,47.4559,47.4006,47.4282,25441.0
2019-05-28 12:20:00,51.37,51.38,51.33,51.37,51925.0,47.419,47.4282,47.3821,47.419,51925.0
2019-05-28 12:25:00,51.36,51.38,51.26,51.28,79769.0,47.4098,47.4282,47.3175,47.3359,79769.0
2019-05-28 12:30:00,51.28,51.3,51.2,51.22,106026.0,47.3359,47.3544,47.2621,47.2806,106026.0
2019-05-28 12:35:00,51.22,51.22,51.11,51.2,112739.0,47.2806,47.2806,47.179,47.2621,112739.0
2019-05-28 12:40:00,51.2,51.2,51.11,51.12,30895.0,47.2621,47.2621,47.179,47.1882,30895.0
2019-05-28 12:45:00,51.12,51.18,51.11,51.12,66905.0,47.1882,47.2436,47.179,47.1882,66905.0
2019-05-28 12:50:00,51.12,51.16,51.1,51.15,15900.0,47.1882,47.2252,47.1698,47.2159,15900.0
2019-05-28 12:55:00,51.15,51.17,51.12,51.13,24639.0,47.2159,47.2344,47.1882,47.1975,24639.0
2019-05-28 13:00:00,51.13,51.16,51.08,51.1,35448.0,47.1975,47.2252,47.1513,47.1698,35448.0
2019-05-28 13:05:00,51.09,51.09,51.05,51.07,25977.0,47.1606,47.1606,47.1236,47.1421,25977.0
2019-05-28 13:10:00,51.06,51.07,50.98,51.02,70855.0,47.1329,47.1421,47.059,47.0959,70855.0
2019-05-28 13:15:00,51.01,51.05,50.96,51.0,61769.0,47.0867,47.1236,47.0406,47.0775,61769.0
2019-05-28 13:20:00,50.99,51.0,50.94,50.97,30037.0,47.0682,47.0775,47.0221,47.0498,30037.0
2019-05-28 13:25:00,50.97,50.98,50.91,50.91,38207.0,47.0498,47.059,46.9944,46.9944,38207.0
2019-05-28 13:30:00,50.91,50.96,50.9,50.94,43552.0,46.9944,47.0406,46.9852,47.0221,43552.0
2019-05-28 13:35:00,50.93,50.95,50.85,50.86,32179.0,47.0129,47.0313,46.939,46.9482,32179.0
2019-05-28 13:40:00,50.87,50.89,50.82,50.87,28267.0,46.9575,46.9759,46.9113,46.9575,28267.0
2019-05-28 13:45:00,50.87,50.87,50.59,50.62,239619.0,46.9575,46.9575,46.699,46.7267,239619.0
2019-05-28 13:50:00,50.62,50.64,50.58,50.63,126335.0,46.7267,46.7452,46.6898,46.7359,126335.0
2019-05-28 13:55:00,50.63,50.73,50.59,50.61,109580.0,46.7359,46.8282,46.699,46.7175,109580.0
2019-05-28 14:00:00,50.61,50.65,50.55,50.62,95616.0,46.7175,46.7544,46.6621,46.7267,95616.0
2019-05-28 14:05:00,50.62,50.63,50.59,50.61,58340.0,46.7267,46.7359,46.699,46.7175,58340.0
2019-05-28 14:10:00,50.61,50.63,50.59,50.61,68097.0,46.7175,46.7359,46.699,46.7175,68097.0
2019-05-28 14:15:00,50.61,50.67,50.59,50.65,59375.0,46.7175,46.7729,46.699,46.7544,59375.0
2019-05-28 14:20:00,50.65,50.71,50.64,50.66,52490.0,46.7544,46.8098,46.7452,46.7636,52490.0
2019-05-28 14:25:00,50.65,50.66,50.59,50.59,41229.0,46.7544,46.7636,46.699,46.699,41229.0
2019-05-28 14:30:00,50.59,50.64,50.53,50.56,151916.0,46.699,46.7452,46.6436,46.6713,151916.0
2019-05-28 14:35:00,50.55,50.63,50.52,50.55,44164.0,46.6621,46.7359,46.6344,46.6621,44164.0
2019-05-28 14:40:00,50.57,50.61,50.51,50.54,36115.0,46.6805,46.7175,46.6252,46.6529,36115.0
2019-05-28 14:45:00,50.54,50.58,50.52,50.55,32664.0,46.6529,46.6898,46.6344,46.6621,32664.0
2019-05-28 14:50:00,50.55,50.63,50.53,50.53,59546.0,46.6621,46.7359,46.6436,46.6436,59546.0
2019-05-28 14:55:00,50.54,50.59,50.53,50.58,76349.0,46.6529,46.699,46.6436,46.6898,76349.0
2019-05-28 15:00:00,50.57,50.61,50.56,50.58,52058.0,46.6805,46.7175,46.6713,46.6898,52058.0
2019-05-28 15:05:00,50.59,50.66,50.58,50.65,54722.0,46.699,46.7636,46.6898,46.7544,54722.0
2019-05-28 15:10:00,50.65,50.65,50.61,50.63,51309.0,46.7544,46.7544,46.7175,46.7359,51309.0
2019-05-28 15:15:00,50.63,50.65,50.51,50.52,54156.0,46.7359,46.7544,46.6252,46.6344,54156.0
2019-05-28 15:20:00,50.52,50.53,50.47,50.5,43163.0,46.6344,46.6436,46.5882,46.6159,43163.0
2019-05-28 15:25:00,50.51,50.52,50.44,50.45,53253.0,46.6252,46.6344,46.5605,46.5698,53253.0
2019-05-28 15:30:00,50.45,50.51,50.39,50.4,86534.0,46.5698,46.6252,46.5144,46.5236,86534.0
2019-05-28 15:35:00,50.4,50.41,50.32,50.33,110127.0,46.5236,46.5329,46.4498,46.459,110127.0
2019-05-28 15:40:00,50.32,50.33,50.21,50.24,191590.0,46.4498,46.459,46.3482,46.3759,191590.0
2019-05-28 15:45:00,50.24,50.28,50.23,50.23,120572.0,46.3759,46.4129,46.3667,46.3667,120572.0
2019-05-28 15:50:00,50.23,50.31,50.23,50.31,182511.0,46.3667,46.4405,46.3667,46.4405,182511.0
2019-05-28 15:55:00,50.31,50.31,50.07,50.08,659735.0,46.4405,46.4405,46.219,46.2282,659735.0
2019-05-29 09:30:00,49.59,50.15,49.51,50.15,349574.0,45.7759,46.2928,45.7021,46.2928,349574.0
2019-05-29 09:35:00,50.15,50.21,50.01,50.06,111187.0,46.2928,46.3482,46.1636,46.2098,111187.0
2019-05-29 09:40:00,50.04,50.13,49.97,50.06,123410.0,46.1913,46.2744,46.1267,46.2098,123410.0
2019-05-29 09:45:00,50.06,50.16,49.93,49.96,91745.0,46.2098,46.3021,46.0898,46.1175,91745.0
2019-05-29 09:50:00,49.96,49.97,49.83,49.92,48863.0,46.1175,46.1267,45.9975,46.0805,48863.0
2019-05-29 09:55:00,49.93,50.02,49.82,49.86,58102.0,46.0898,46.1728,45.9882,46.0252,58102.0
2019-05-29 10:00:00,49.87,50.0,49.84,49.87,62930.0,46.0344,46.1544,46.0067,46.0344,62930.0
2019-05-29 10:05:00,49.87,49.87,49.71,49.74,76270.0,46.0344,46.0344,45.8867,45.9144,76270.0
2019-05-29 10:10:00,49.74,49.79,49.66,49.79,58512.0,45.9144,45.9605,45.8405,45.9605,58512.0
2019-05-29 10:15:00,49.79,49.85,49.75,49.77,79759.0,45.9605,46.0159,45.9236,45.9421,79759.0
2019-05-29 10:20:00,49.78,49.79,49.61,49.64,66584.0,45.9513,45.9605,45.7944,45.8221,66584.0
2019-05-29 10:25:00,49.63,49.72,49.61,49.68,56712.0,45.8128,45.8959,45.7944,45.859,56712.0
2019-05-29 10:30:00,49.69,49.73,49.66,49.73,117784.0,45.8682,45.9052,45.8405,45.9052,117784.0
2019-05-29 10:35:00,49.73,49.73,49.6,49.61,113120.0,45.9052,45.9052,45.7852,45.7944,113120.0
2019-05-29 10:40:00,49.61,49.61,49.42,49.43,68631.0,45.7944,45.7944,45.619,45.6282,68631.0
2019-05-29 10:45:00,49.42,49.6,49.42,49.53,104380.0,45.619,45.7852,45.619,45.7205,104380.0
2019-05-29 10:50:00,49.52,49.58,49.44,49.48,127669.0,45.7113,45.7667,45.6375,45.6744,127669.0
2019-05-29 10:55:00,49.48,49.53,49.39,49.4,62872.0,45.6744,45.7205,45.5913,45.6005,62872.0
2019-05-29 11:00:00,49.39,49.48,49.32,49.45,89567.0,45.5913,45.6744,45.5267,45.6467,89567.0
2019-05-29 11:05:00,49.44,49.53,49.39,49.44,58121.0,45.6375,45.7205,45.5913,45.6375,58121.0
2019-05-29 11:10:00,49.44,49.45,49.29,49.31,72584.0,45.6375,45.6467,45.499,45.5175,72584.0
2019-05-29 11:15:00,49.31,49.36,49.28,49.34,61565.0,45.5175,45.5636,45.4898,45.5451,61565.0
2019-05-29 11:20:00,49.34,49.37,49.25,49.25,70362.0,45.5451,45.5728,45.4621,45.4621,70362.0
2019-05-29 11:25:00,49.24,49.28,49.07,49.14,83434.0,45.4528,45.4898,45.2959,45.3605,83434.0
2019-05-29 11:30:00,49.13,49.28,49.12,49.28,266513.0,45.3513,45.4898,45.3421,45.4898,266513.0
2019-05-29 11:35:00,49.28,49.37,49.24,49.28,225196.0,45.4898,45.5728,45.4528,45.4898,225196.0
2019-05-29 11:40:00,49.27,49.28,49.13,49.16,171501.0,45.4805,45.4898,45.3513,45.379,171501.0
2019-05-29 11:45:00,49.16,49.2,49.08,49.2,64931.0,45.379,45.4159,45.3051,45.4159,64931.0
2019-05-29 11:50:00,49.19,49.19,49.05,49.09,39286.0,45.4067,45.4067,45.2775,45.3144,39286.0
2019-05-29 11:55:00,49.1,49.2,49.08,49.14,68660.0,45.3236,45.4159,45.3051,45.3605,68660.0
2019-05-29 12:00:00,49.13,49.24,49.07,49.24,49544.0,45.3513,45.4528,45.2959,45.4528,49544.0
2019-05-29 12:05:00,49.23,49.4,49.23,49.38,85877.0,45.4436,45.6005,45.4436,45.5821,85877.0
2019-05-29 12:10:00,49.38,49.38,49.31,49.35,29995.0,45.5821,45.5821,45.5175,45.5544,29995.0
2019-05-29 12:15:00,49.34,49.4,49.31,49.38,33341.0,45.5451,45.6005,45.5175,45.5821,33341.0
2019-05-29 12:20:00,49.37,49.42,49.32,49.41,42678.0,45.5728,45.619,45.5267,45.6098,42678.0
2019-05-29 12:25:00,49.4,49.51,49.4,49.5,111965.0,45.6005,45.7021,45.6005,45.6928,111965.0
2019-05-29 12:30:00,49.51,49.58,49.45,49.55,61597.0,45.7021,45.7667,45.6467,45.739,61597.0
2019-05-29 12:35:00,49.55,49.57,49.48,49.52,40233.0,45.739,45.7575,45.6744,45.7113,40233.0
2019-05-29 12:40:00,49.52,49.64,49.44,49.61,236396.0,45.7113,45.8221,45.6375,45.7944,236396.0
2019-05-29 12:45:00,49.61,49.73,49.58,49.71,316633.0,45.7944,45.9052,45.7667,45.8867,316633.0
2019-05-29 12:50:00,49.71,49.75,49.56,49.56,96638.0,45.8867,45.9236,45.7482,45.7482,96638.0
2019-05-29 12:55:00,49.55,49.55,49.45,49.53,156902.0,45.739,45.739,45.6467,45.7205,156902.0
2019-05-29 13:00:00,49.53,49.58,49.52,49.54,47979.0,45.7205,45.7667,45.7113,45.7298,47979.0
2019-05-29 13:05:00,49.53,49.8,49.53,49.8,65758.0,45.7205,45.9698,45.7205,45.9698,65758.0
2019-05-29 13:10:00,49.79,49.84,49.76,49.83,65115.0,45.9605,46.0067,45.9328,45.9975,65115.0
2019-05-29 13:15:00,49.83,49.84,49.73,49.77,48759.0,45.9975,46.0067,45.9052,45.9421,48759.0
2019-05-29 13:20:00,49.76,49.76,49.67,49.7,43823.0,45.9328,45.9328,45.8498,45.8775,43823.0
2019-05-29 13:25:00,49.7,49.74,49.65,49.73,98965.0,45.8775,45.9144,45.8313,45.9052,98965.0
2019-05-29 13:30:00,49.74,49.74,49.65,49.65,58135.0,45.9144,45.9144,45.8313,45.8313,58135.0
2019-05-29 13:35:00,49.64,49.72,49.6,49.72,62245.0,45.8221,45.8959,45.7852,45.8959,62245.0
2019-05-29 13:40:00,49.72,49.76,49.6,49.62,69383.0,45.8959,45.9328,45.7852,45.8036,69383.0
2019-05-29 13:45:00,49.61,49.69,49.61,49.66,44896.0,45.7944,45.8682,45.7944,45.8405,44896.0
2019-05-29 13:50:00,49.66,49.69,49.6,49.61,58062.0,45.8405,45.8682,45.7852,45.7944,58062.0
2019-05-29 13:55:00,49.61,49.65,49.59,49.61,47864.0,45.7944,45.8313,45.7759,45.7944,47864.0
2019-05-29 14:00:00,49.61,49.68,49.61,49.63,33124.0,45.7944,45.859,45.7944,45.8128,33124.0
2019-05-29 14:05:00,49.64,49.69,49.61,49.63,46966.0,45.8221,45.8682,45.7944,45.8128,46966.0
2019-05-29 14:10:00,49.62,49.68,49.6,49.66,39598.0,45.8036,45.859,45.7852,45.8405,39598.0
2019-05-29 14:15:00,49.66,49.69,49.63,49.63,39776.0,45.8405,45.8682,45.8128,45.8128,39776.0
2019-05-29 14:20:00,49.64,49.7,49.63,49.69,37295.0,45.8221,45.8775,45.8128,45.8682,37295.0
2019-05-29 14:25:00,49.69,49.76,49.67,49.73,41002.0,45.8682,45.9328,45.8498,45.9052,41002.0
2019-05-29 14:30:00,49.73,49.73,49.64,49.7,35472.0,45.9052,45.9052,45.8221,45.8775,35472.0
2019-05-29 14:35:00,49.7,49.71,49.63,49.66,51868.0,45.8775,45.8867,45.8128,45.8405,51868.0
2019-05-29 14:40:00,49.65,49.65,49.57,49.59,41957.0,45.8313,45.8313,45.7575,45.7759,41957.0
2019-05-29 14:45:00,49.59,49.63,49.58,49.59,68401.0,45.7759,45.8128,45.7667,45.7759,68401.0
2019-05-29 14:50:00,49.58,49.61,49.52,49.58,73052.0,45.7667,45.7944,45.7113,45.7667,73052.0
2019-05-29 14:55:00,49.57,49.68,49.56,49.65,79873.0,45.7575,45.859,45.7482,45.8313,79873.0
2019-05-29 15:00:00,49.64,49.64,49.53,49.59,72286.0,45.8221,45.8221,45.7205,45.7759,72286.0
2019-05-29 15:05:00,49.59,49.71,49.56,49.68,59631.0,45.7759,45.8867,45.7482,45.859,59631.0
2019-05-29 15:10:00,49.68,49.68,49.64,49.68,57773.0,45.859,45.859,45.8221,45.859,57773.0
2019-05-29 15:15:00,49.67,49.71,49.65,49.66,55141.0,45.8498,45.8867,45.8313,45.8405,55141.0
2019-05-29 15:20:00,49.66,49.78,49.65,49.74,91895.0,45.8405,45.9513,45.8313,45.9144,91895.0
2019-05-29 15:25:00,49.74,49.77,49.72,49.76,57401.0,45.9144,45.9421,45.8959,45.9328,57401.0
2019-05-29 15:30:00,49.76,49.86,49.72,49.86,89650.0,45.9328,46.0252,45.8959,46.0252,89650.0
2019-05-29 15:35:00,49.86,49.94,49.8,49.81,132850.0,46.0252,46.099,45.9698,45.979,132850.0
2019-05-29 15:40:00,49.81,49.88,49.8,49.8,88777.0,45.979,46.0436,45.9698,45.9698,88777.0
2019-05-29 15:45:00,49.8,49.81,49.72,49.72,115582.0,45.9698,45.979,45.8959,45.8959,115582.0
2019-05-29 15:50:00,49.73,49.74,49.65,49.73,209305.0,45.9052,45.9144,45.8313,45.9052,209305.0
2019-05-29 15:55:00,49.74,49.81,49.72,49.73,463907.0,45.9144,45.979,45.8959,45.9052,463907.0
2019-05-30 09:30:00,50.27,50.42,50.2,50.27,188343.0,46.4036,46.5421,46.339,46.4036,188343.0
2019-05-30 09:35:00,50.25,50.51,50.24,50.34,124230.0,46.3852,46.6252,46.3759,46.4682,124230.0
2019-05-30 09:40:00,50.34,50.52,50.32,50.43,77973.0,46.4682,46.6344,46.4498,46.5513,77973.0
2019-05-30 09:45:00,50.43,50.49,50.36,50.46,55256.0,46.5513,46.6067,46.4867,46.579,55256.0
2019-05-30 09:50:00,50.46,50.55,50.45,50.55,77894.0,46.579,46.6621,46.5698,46.6621,77894.0
2019-05-30 09:55:00,50.56,50.59,50.5,50.51,62776.0,46.6713,46.699,46.6159,46.6252,62776.0
2019-05-30 10:00:00,50.51,50.64,50.5,50.62,65986.0,46.6252,46.7452,46.6159,46.7267,65986.0
2019-05-30 10:05:00,50.62,50.62,50.39,50.44,45632.0,46.7267,46.7267,46.5144,46.5605,45632.0
2019-05-30 10:10:00,50.43,50.49,50.39,50.48,40919.0,46.5513,46.6067,46.5144,46.5975,40919.0
2019-05-30 10:15:00,50.49,50.57,50.48,50.49,100880.0,46.6067,46.6805,46.5975,46.6067,100880.0
2019-05-30 10:20:00,50.5,50.51,50.42,50.44,79275.0,46.6159,46.6252,46.5421,46.5605,79275.0
2019-05-30 10:25:00,50.45,50.52,50.44,50.45,69366.0,46.5698,46.6344,46.5605,46.5698,69366.0
2019-05-30 10:30:00,50.45,50.59,50.44,50.56,58494.0,46.5698,46.699,46.5605,46.6713,58494.0
2019-05-30 10:35:00,50.56,50.58,50.53,50.54,49880.0,46.6713,46.6898,46.6436,46.6529,49880.0
2019-05-30 10:40:00,50.54,50.54,50.38,50.43,55285.0,46.6529,46.6529,46.5052,46.5513,55285.0
2019-05-30 10:45:00,50.44,50.5,50.43,50.45,45380.0,46.5605,46.6159,46.5513,46.5698,45380.0
2019-05-30 10:50:00,50.45,50.46,50.33,50.4,115399.0,46.5698,46.579,46.459,46.5236,115399.0
2019-05-30 10:55:00,50.4,50.41,50.34,50.4,47991.0,46.5236,46.5329,46.4682,46.5236,47991.0
2019-05-30 11:00:00,50.39,50.41,50.29,50.32,102239.0,46.5144,46.5329,46.4221,46.4498,102239.0
2019-05-30 11:05:00,50.32,50.35,50.26,50.35,96309.0,46.4498,46.4775,46.3944,46.4775,96309.0
2019-05-30 11:10:00,50.34,50.43,50.33,50.43,77679.0,46.4682,46.5513,46.459,46.5513,77679.0
2019-05-30 11:15:00,50.43,50.52,50.43,50.48,105797.0,46.5513,46.6344,46.5513,46.5975,105797.0
2019-05-30 11:20:00,50.48,50.49,50.34,50.44,101333.0,46.5975,46.6067,46.4682,46.5605,101333.0
2019-05-30 11:25:00,50.44,50.52,50.43,50.48,76484.0,46.5605,46.6344,46.5513,46.5975,76484.0
2019-05-30 11:30:00,50.48,50.52,50.4,50.48,93890.0,46.5975,46.6344,46.5236,46.5975,93890.0
2019-05-30 11:35:00,50.49,50.52,50.44,50.48,51331.0,46.6067,46.6344,46.5605,46.5975,51331.0
2019-05-30 11:40:00,50.48,50.52,50.35,50.36,63861.0,46.5975,46.6344,46.4775,46.4867,63861.0
2019-05-30 11:45:00,50.35,50.44,50.32,50.43,34232.0,46.4775,46.5605,46.4498,46.5513,34232.0
2019-05-30 11:50:00,50.42,50.42,50.33,50.36,30169.0,46.5421,46.5421,46.459,46.4867,30169.0
2019-05-30 11:55:00,50.35,50.42,50.32,50.4,26177.0,46.4775,46.5421,46.4498,46.5236,26177.0
2019-05-30 12:00:00,50.4,50.51,50.39,50.51,80760.0,46.5236,46.6252,46.5144,46.6252,80760.0
2019-05-30 12:05:00,50.51,50.52,50.45,50.48,80094.0,46.6252,46.6344,46.5698,46.5975,80094.0
2019-05-30 12:10:00,50.48,50.53,50.45,50.53,30176.0,46.5975,46.6436,46.5698,46.6436,30176.0
2019-05-30 12:15:00,50.53,50.59,50.5,50.51,74657.0,46.6436,46.699,46.6159,46.6252,74657.0
2019-05-30 12:20:00,50.51,50.53,50.45,50.52,45342.0,46.6252,46.6436,46.5698,46.6344,45342.0
2019-05-30 12:25:00,50.53,50.53,50.46,50.46,30663.0,46.6436,46.6436,46.579,46.579,30663.0
2019-05-30 12:30:00,50.46,50.46,50.39,50.45,50135.0,46.579,46.579,46.5144,46.5698,50135.0
2019-05-30 12:35:00,50.45,50.53,50.44,50.51,58439.0,46.5698,46.6436,46.5605,46.6252,58439.0
2019-05-30 12:40:00,50.51,50.55,50.49,50.54,48344.0,46.6252,46.6621,46.6067,46.6529,48344.0
2019-05-30 12:45:00,50.55,50.55,50.46,50.52,35569.0,46.6621,46.6621,46.579,46.6344,35569.0
2019-05-30 12:50:00,50.52,50.55,50.44,50.48,26155.0,46.6344,46.6621,46.5605,46.5975,26155.0
2019-05-30 12:55:00,50.48,50.52,50.38,50.5,69863.0,46.5975,46.6344,46.5052,46.6159,69863.0
2019-05-30 13:00:00,50.5,50.58,50.5,50.53,84623.0,46.6159,46.6898,46.6159,46.6436,84623.0
2019-05-30 13:05:00,50.53,50.55,50.5,50.52,26736.0,46.6436,46.6621,46.6159,46.6344,26736.0
2019-05-30 13:10:00,50.52,50.53,50.49,50.53,21185.0,46.6344,46.6436,46.6067,46.6436,21185.0
2019-05-30 13:15:00,50.53,50.55,50.47,50.54,45555.0,46.6436,46.6621,46.5882,46.6529,45555.0
2019-05-30 13:20:00,50.54,50.57,50.53,50.55,26756.0,46.6529,46.6805,46.6436,46.6621,26756.0
2019-05-30 13:25:00,50.55,50.61,50.53,50.6,22664.0,46.6621,46.7175,46.6436,46.7082,22664.0
2019-05-30 13:30:00,50.6,50.61,50.54,50.54,25483.0,46.7082,46.7175,46.6529,46.6529,25483.0
2019-05-30 13:35:00,50.54,50.55,50.49,50.53,25460.0,46.6529,46.6621,46.6067,46.6436,25460.0
2019-05-30 13:40:00,50.52,50.55,50.5,50.52,116783.0,46.6344,46.6621,46.6159,46.6344,116783.0
2019-05-30 13:45:00,50.52,50.6,50.51,50.57,36571.0,46.6344,46.7082,46.6252,46.6805,36571.0
2019-05-30 13:50:00,50.57,50.64,50.56,50.64,31952.0,46.6805,46.7452,46.6713,46.7452,31952.0
2019-05-30 13:55:00,50.63,50.68,50.63,50.65,27987.0,46.7359,46.7821,46.7359,46.7544,27987.0
2019-05-30 14:00:00,50.66,50.72,50.65,50.66,36805.0,46.7636,46.819,46.7544,46.7636,36805.0
2019-05-30 14:05:00,50.66,50.67,50.6,50.66,47929.0,46.7636,46.7729,46.7082,46.7636,47929.0
2019-05-30 14:10:00,50.65,50.67,50.53,50.53,24664.0,46.7544,46.7729,46.6436,46.6436,24664.0
2019-05-30 14:15:00,50.54,50.58,50.53,50.57,46014.0,46.6529,46.6898,46.6436,46.6805,46014.0
2019-05-30 14:20:00,50.58,50.61,50.53,50.53,36239.0,46.6898,46.7175,46.6436,46.6436,36239.0
2019-05-30 14:25:00,50.53,50.59,50.51,50.53,37721.0,46.6436,46.699,46.6252,46.6436,37721.0
2019-05-30 14:30:00,50.53,50.53,50.46,50.52,32369.0,46.6436,46.6436,46.579,46.6344,32369.0
2019-05-30 14:35:00,50.51,50.52,50.38,50.39,52044.0,46.6252,46.6344,46.5052,46.5144,52044.0
2019-05-30 14:40:00,50.39,50.42,50.36,50.4,71728.0,46.5144,46.5421,46.4867,46.5236,71728.0
2019-05-30 14:45:00,50.39,50.43,50.37,50.41,51035.0,46.5144,46.5513,46.4959,46.5329,51035.0
2019-05-30 14:50:00,50.41,50.47,50.38,50.47,33504.0,46.5329,46.5882,46.5052,46.5882,33504.0
2019-05-30 14:55:00,50.46,50.5,50.46,50.5,29797.0,46.579,46.6159,46.579,46.6159,29797.0
2019-05-30 15:00:00,50.5,50.5,50.41,50.42,39725.0,46.6159,46.6159,46.5329,46.5421,39725.0
2019-05-30 15:05:00,50.42,50.47,50.35,50.4,68107.0,46.5421,46.5882,46.4775,46.5236,68107.0
2019-05-30 15:10:00,50.39,50.45,50.38,50.41,62197.0,46.5144,46.5698,46.5052,46.5329,62197.0
2019-05-30 15:15:00,50.41,50.42,50.34,50.34,84398.0,46.5329,46.5421,46.4682,46.4682,84398.0
2019-05-30 15:20:00,50.35,50.44,50.3,50.44,78920.0,46.4775,46.5605,46.4313,46.5605,78920.0
2019-05-30 15:25:00,50.44,50.49,50.4,50.45,52264.0,46.5605,46.6067,46.5236,46.5698,52264.0
2019-05-30 15:30:00,50.46,50.46,50.39,50.41,59349.0,46.579,46.579,46.5144,46.5329,59349.0
2019-05-30 15:35:00,50.41,50.56,50.4,50.49,117571.0,46.5329,46.6713,46.5236,46.6067,117571.0
2019-05-30 15:40:00,50.49,50.51,50.41,50.43,71749.0,46.6067,46.6252,46.5329,46.5513,71749.0
2019-05-30 15:45:00,50.44,50.51,50.42,50.5,76202.0,46.5605,46.6252,46.5421,46.6159,76202.0
2019-05-30 15:50:00,50.51,50.52,50.43,50.44,165498.0,46.6252,46.6344,46.5513,46.5605,165498.0
2019-05-30 15:55:00,50.45,50.57,50.44,50.55,331003.0,46.5698,46.6805,46.5605,46.6621,331003.0
2019-05-31 09:30:00,50.14,50.2,50.0,50.11,169355.0,46.2836,46.339,46.1544,46.2559,169355.0
2019-05-31 09:35:00,50.12,50.16,50.0,50.04,119679.0,46.2652,46.3021,46.1544,46.1913,119679.0
2019-05-31 09:40:00,50.04,50.06,49.87,50.01,51756.0,46.1913,46.2098,46.0344,46.1636,51756.0
2019-05-31 09:45:00,50.0,50.03,49.89,49.93,34725.0,46.1544,46.1821,46.0528,46.0898,34725.0
2019-05-31 09:50:00,49.93,50.21,49.91,50.19,92832.0,46.0898,46.3482,46.0713,46.3298,92832.0
2019-05-31 09:55:00,50.19,50.23,50.06,50.21,78128.0,46.3298,46.3667,46.2098,46.3482,78128.0
2019-05-31 10:00:00,50.2,50.37,50.2,50.26,79159.0,46.339,46.4959,46.339,46.3944,79159.0
2019-05-31 10:05:00,50.26,50.3,50.21,50.25,64491.0,46.3944,46.4313,46.3482,46.3852,64491.0
2019-05-31 10:10:00,50.25,50.3,50.21,50.23,51402.0,46.3852,46.4313,46.3482,46.3667,51402.0
2019-05-31 10:15:00,50.23,50.32,50.22,50.24,30482.0,46.3667,46.4498,46.3575,46.3759,30482.0
2019-05-31 10:20:00,50.25,50.33,50.18,50.19,28360.0,46.3852,46.459,46.3205,46.3298,28360.0
2019-05-31 10:25:00,50.19,50.19,50.07,50.11,30017.0,46.3298,46.3298,46.219,46.2559,30017.0
2019-05-31 10:30:00,50.11,50.18,50.09,50.12,30826.0,46.2559,46.3205,46.2375,46.2652,30826.0
2019-05-31 10:35:00,50.11,50.24,50.08,50.22,35211.0,46.2559,46.3759,46.2282,46.3575,35211.0
2019-05-31 10:40:00,50.23,50.23,50.1,50.12,47668.0,46.3667,46.3667,46.2467,46.2652,47668.0
2019-05-31 10:45:00,50.11,50.2,50.09,50.2,41788.0,46.2559,46.339,46.2375,46.339,41788.0
2019-05-31 10:50:00,50.2,50.24,50.16,50.23,25211.0,46.339,46.3759,46.3021,46.3667,25211.0
2019-05-31 10:55:00,50.23,50.23,50.13,50.16,35533.0,46.3667,46.3667,46.2744,46.3021,35533.0
2019-05-31 11:00:00,50.16,50.2,50.09,50.16,38240.0,46.3021,46.339,46.2375,46.3021,38240.0
2019-05-31 11:05:00,50.17,50.23,50.14,50.19,24871.0,46.3113,46.3667,46.2836,46.3298,24871.0
2019-05-31 11:10:00,50.18,50.27,50.17,50.22,22056.0,46.3205,46.4036,46.3113,46.3575,22056.0
2019-05-31 11:15:00,50.21,50.24,50.16,50.21,68559.0,46.3482,46.3759,46.3021,46.3482,68559.0
2019-05-31 11:20:00,50.21,50.26,50.2,50.23,29466.0,46.3482,46.3944,46.339,46.3667,29466.0
2019-05-31 11:25:00,50.22,50.28,50.18,50.27,26157.0,46.3575,46.4129,46.3205,46.4036,26157.0
2019-05-31 11:30:00,50.27,50.34,50.27,50.28,39063.0,46.4036,46.4682,46.4036,46.4129,39063.0
2019-05-31 11:35:00,50.28,50.32,50.27,50.3,35520.0,46.4129,46.4498,46.4036,46.4313,35520.0
2019-05-31 11:40:00,50.3,50.4,50.29,50.36,31736.0,46.4313,46.5236,46.4221,46.4867,31736.0
2019-05-31 11:45:00,50.35,50.43,50.34,50.4,25107.0,46.4775,46.5513,46.4682,46.5236,25107.0
2019-05-31 11:50:00,50.4,50.41,50.31,50.32,21896.0,46.5236,46.5329,46.4405,46.4498,21896.0
2019-05-31 11:55:00,50.31,50.33,50.25,50.32,24228.0,46.4405,46.459,46.3852,46.4498,24228.0
2019-05-31 12:00:00,50.32,50.34,50.28,50.3,27692.0,46.4498,46.4682,46.4129,46.4313,27692.0
2019-05-31 12:05:00,50.31,50.32,50.26,50.32,32653.0,46.4405,46.4498,46.3944,46.4498,32653.0
2019-05-31 12:10:00,50.32,50.39,50.3,50.38,49665.0,46.4498,46.5144,46.4313,46.5052,49665.0
2019-05-31 12:15:00,50.38,50.39,50.34,50.36,30826.0,46.5052,46.5144,46.4682,46.4867,30826.0
2019-05-31 12:20:00,50.36,50.39,50.33,50.34,38488.0,46.4867,46.5144,46.459,46.4682,38488.0
2019-05-31 12:25:00,50.34,50.39,50.27,50.29,131913.0,46.4682,46.5144,46.4036,46.4221,131913.0
2019-05-31 12:30:00,50.29,50.29,50.21,50.24,56012.0,46.4221,46.4221,46.3482,46.3759,56012.0
2019-05-31 12:35:00,50.25,50.27,50.18,50.19,29038.0,46.3852,46.4036,46.3205,46.3298,29038.0
2019-05-31 12:40:00,50.2,50.21,50.17,50.17,28710.0,46.339,46.3482,46.3113,46.3113,28710.0
2019-05-31 12:45:00,50.17,50.19,50.15,50.17,20303.0,46.3113,46.3298,46.2928,46.3113,20303.0
2019-05-31 12:50:00,50.18,50.22,50.16,50.2,38310.0,46.3205,46.3575,46.3021,46.339,38310.0
2019-05-31 12:55:00,50.19,50.21,50.15,50.15,66782.0,46.3298,46.3482,46.2928,46.2928,66782.0
2019-05-31 13:00:00,50.16,50.18,50.15,50.18,23946.0,46.3021,46.3205,46.2928,46.3205,23946.0
2019-05-31 13:05:00,50.18,50.2,50.15,50.2,24402.0,46.3205,46.339,46.2928,46.339,24402.0
2019-05-31 13:10:00,50.2,50.26,50.18,50.22,33596.0,46.339,46.3944,46.3205,46.3575,33596.0
2019-05-31 13:15:00,50.22,50.23,50.19,50.22,33598.0,46.3575,46.3667,46.3298,46.3575,33598.0
2019-05-31 13:20:00,50.22,50.23,50.18,50.18,20071.0,46.3575,46.3667,46.3205,46.3205,20071.0
2019-05-31 13:25:00,50.18,50.22,50.16,50.22,19060.0,46.3205,46.3575,46.3021,46.3575,19060.0
2019-05-31 13:30:00,50.21,50.23,50.18,50.2,20437.0,46.3482,46.3667,46.3205,46.339,20437.0
2019-05-31 13:35:00,50.21,50.23,50.2,50.23,21504.0,46.3482,46.3667,46.339,46.3667,21504.0
2019-05-31 13:40:00,50.23,50.3,50.22,50.29,18521.0,46.3667,46.4313,46.3575,46.4221,18521.0
2019-05-31 13:45:00,50.29,50.3,50.27,50.29,18206.0,46.4221,46.4313,46.4036,46.4221,18206.0
2019-05-31 13:50:00,50.29,50.32,50.25,50.32,22768.0,46.4221,46.4498,46.3852,46.4498,22768.0
2019-05-31 13:55:00,50.32,50.36,50.31,50.36,27324.0,46.4498,46.4867,46.4405,46.4867,27324.0
2019-05-31 14:00:00,50.36,50.38,50.25,50.25,28936.0,46.4867,46.5052,46.3852,46.3852,28936.0
2019-05-31 14:05:00,50.24,50.25,50.22,50.24,17425.0,46.3759,46.3852,46.3575,46.3759,17425.0
2019-05-31 14:10:00,50.23,50.26,50.19,50.19,28771.0,46.3667,46.3944,46.3298,46.3298,28771.0
2019-05-31 14:15:00,50.19,50.2,50.12,50.13,26698.0,46.3298,46.339,46.2652,46.2744,26698.0
2019-05-31 14:20:00,50.13,50.15,50.09,50.13,34991.0,46.2744,46.2928,46.2375,46.2744,34991.0
2019-05-31 14:25:00,50.13,50.13,50.07,50.08,30074.0,46.2744,46.2744,46.219,46.2282,30074.0
2019-05-31 14:30:00,50.08,50.09,50.04,50.05,27507.0,46.2282,46.2375,46.1913,46.2005,27507.0
2019-05-31 14:35:00,50.05,50.08,50.02,50.07,30224.0,46.2005,46.2282,46.1728,46.219,30224.0
2019-05-31 14:40:00,50.06,50.17,50.04,50.17,95097.0,46.2098,46.3113,46.1913,46.3113,95097.0
2019-05-31 14:45:00,50.17,50.23,50.16,50.18,54085.0,46.3113,46.3667,46.3021,46.3205,54085.0
2019-05-31 14:50:00,50.19,50.3,50.18,50.26,32658.0,46.3298,46.4313,46.3205,46.3944,32658.0
2019-05-31 14:55:00,50.25,50.27,50.22,50.23,25471.0,46.3852,46.4036,46.3575,46.3667,25471.0
2019-05-31 15:00:00,50.22,50.25,50.19,50.2,35994.0,46.3575,46.3852,46.3298,46.339,35994.0
2019-05-31 15:05:00,50.19,50.25,50.18,50.22,35555.0,46.3298,46.3852,46.3205,46.3575,35555.0
2019-05-31 15:10:00,50.21,50.24,50.19,50.23,42816.0,46.3482,46.3759,46.3298,46.3667,42816.0
2019-05-31 15:15:00,50.24,50.26,50.16,50.16,40398.0,46.3759,46.3944,46.3021,46.3021,40398.0
2019-05-31 15:20:00,50.16,50.19,50.12,50.14,41419.0,46.3021,46.3298,46.2652,46.2836,41419.0
2019-05-31 15:25:00,50.14,50.22,50.11,50.21,51584.0,46.2836,46.3575,46.2559,46.3482,51584.0
2019-05-31 15:30:00,50.2,50.24,50.18,50.19,69287.0,46.339,46.3759,46.3205,46.3298,69287.0
2019-05-31 15:35:00,50.2,50.2,50.14,50.18,89896.0,46.339,46.339,46.2836,46.3205,89896.0
2019-05-31 15:40:00,50.19,50.25,50.18,50.23,95588.0,46.3298,46.3852,46.3205,46.3667,95588.0
2019-05-31 15:45:00,50.23,50.32,50.23,50.28,108919.0,46.3667,46.4498,46.3667,46.4129,108919.0
2019-05-31 15:50:00,50.29,50.31,50.27,50.28,124191.0,46.4221,46.4405,46.4036,46.4129,124191.0
2019-05-31 15:55:00,50.27,50.37,50.26,50.3,348497.0,46.4036,46.4959,46.3944,46.4313,348497.0
2019-06-03 09:30:00,50.29,50.85,50.29,50.61,287180.0,46.4221,46.939,46.4221,46.7175,287180.0
2019-06-03 09:35:00,50.6,50.72,50.55,50.58,66962.0,46.7082,46.819,46.6621,46.6898,66962.0
2019-06-03 09:40:00,50.59,50.66,50.53,50.61,59430.0,46.699,46.7636,46.6436,46.7175,59430.0
2019-06-03 09:45:00,50.61,50.62,50.33,50.34,78758.0,46.7175,46.7267,46.459,46.4682,78758.0
2019-06-03 09:50:00,50.33,50.41,50.25,50.27,69819.0,46.459,46.5329,46.3852,46.4036,69819.0
2019-06-03 09:55:00,50.26,50.27,50.17,50.22,47257.0,46.3944,46.4036,46.3113,46.3575,47257.0
2019-06-03 10:00:00,50.19,50.27,50.06,50.13,79167.0,46.3298,46.4036,46.2098,46.2744,79167.0
2019-06-03 10:05:00,50.13,50.15,50.02,50.03,78831.0,46.2744,46.2928,46.1728,46.1821,78831.0
2019-06-03 10:10:00,50.03,50.07,49.97,50.01,49846.0,46.1821,46.219,46.1267,46.1636,49846.0
2019-06-03 10:15:00,50.0,50.08,49.95,50.04,53243.0,46.1544,46.2282,46.1082,46.1913,53243.0
2019-06-03 10:20:00,50.03,50.17,50.01,50.17,60974.0,46.1821,46.3113,46.1636,46.3113,60974.0
2019-06-03 10:25:00,50.18,50.26,50.17,50.24,55025.0,46.3205,46.3944,46.3113,46.3759,55025.0
2019-06-03 10:30:00,50.25,50.36,50.24,50.35,102760.0,46.3852,46.4867,46.3759,46.4775,102760.0
2019-06-03 10:35:00,50.36,50.37,50.28,50.34,48946.0,46.4867,46.4959,46.4129,46.4682,48946.0
2019-06-03 10:40:00,50.34,50.38,50.32,50.33,63425.0,46.4682,46.5052,46.4498,46.459,63425.0
2019-06-03 10:45:00,50.33,50.33,50.25,50.26,46378.0,46.459,46.459,46.3852,46.3944,46378.0
2019-06-03 10:50:00,50.26,50.36,50.26,50.31,35910.0,46.3944,46.4867,46.3944,46.4405,35910.0
2019-06-03 10:55:00,50.31,50.35,50.28,50.35,35961.0,46.4405,46.4775,46.4129,46.4775,35961.0
2019-06-03 11:00:00,50.34,50.41,50.31,50.39,91974.0,46.4682,46.5329,46.4405,46.5144,91974.0
2019-06-03 11:05:00,50.4,50.42,50.32,50.36,91073.0,46.5236,46.5421,46.4498,46.4867,91073.0
2019-06-03 11:10:00,50.35,50.41,50.31,50.41,85137.0,46.4775,46.5329,46.4405,46.5329,85137.0
2019-06-03 11:15:00,50.41,50.41,50.24,50.25,48556.0,46.5329,46.5329,46.3759,46.3852,48556.0
2019-06-03 11:20:00,50.24,50.38,50.19,50.36,74761.0,46.3759,46.5052,46.3298,46.4867,74761.0
2019-06-03 11:25:00,50.36,50.46,50.36,50.45,46223.0,46.4867,46.579,46.4867,46.5698,46223.0
2019-06-03 11:30:00,50.45,50.46,50.42,50.44,29226.0,46.5698,46.579,46.5421,46.5605,29226.0
2019-06-03 11:35:00,50.44,50.44,50.35,50.38,32334.0,46.5605,46.5605,46.4775,46.5052,32334.0
2019-06-03 11:40:00,50.37,50.4,50.31,50.32,33801.0,46.4959,46.5236,46.4405,46.4498,33801.0
2019-06-03 11:45:00,50.31,50.34,50.22,50.22,36376.0,46.4405,46.4682,46.3575,46.3575,36376.0
2019-06-03 11:50:00,50.23,50.25,50.16,50.16,32710.0,46.3667,46.3852,46.3021,46.3021,32710.0
2019-06-03 11:55:00,50.16,50.19,50.13,50.16,37381.0,46.3021,46.3298,46.2744,46.3021,37381.0
2019-06-03 12:00:00,50.16,50.23,50.15,50.18,44395.0,46.3021,46.3667,46.2928,46.3205,44395.0
2019-06-03 12:05:00,50.18,50.21,50.15,50.2,50175.0,46.3205,46.3482,46.2928,46.339,50175.0
2019-06-03 12:10:00,50.2,50.22,50.15,50.18,28797.0,46.339,46.3575,46.2928,46.3205,28797.0
2019-06-03 12:15:00,50.17,50.17,50.12,50.14,31602.0,46.3113,46.3113,46.2652,46.2836,31602.0
2019-06-03 12:20:00,50.13,50.17,50.1,50.13,37935.0,46.2744,46.3113,46.2467,46.2744,37935.0
2019-06-03 12:25:00,50.13,50.19,50.12,50.15,30256.0,46.2744,46.3298,46.2652,46.2928,30256.0
2019-06-03 12:30:00,50.15,50.19,50.11,50.14,40423.0,46.2928,46.3298,46.2559,46.2836,40423.0
2019-06-03 12:35:00,50.14,50.3,50.14,50.27,32862.0,46.2836,46.4313,46.2836,46.4036,32862.0
2019-06-03 12:40:00,50.27,50.27,50.19,50.21,29841.0,46.4036,46.4036,46.3298,46.3482,29841.0
2019-06-03 12:45:00,50.2,50.23,50.17,50.2,27294.0,46.339,46.3667,46.3113,46.339,27294.0
2019-06-03 12:50:00,50.2,50.2,50.13,50.17,27298.0,46.339,46.339,46.2744,46.3113,27298.0
2019-06-03 12:55:00,50.17,50.2,50.1,50.11,25654.0,46.3113,46.339,46.2467,46.2559,25654.0
2019-06-03 13:00:00,50.11,50.12,50.04,50.12,41603.0,46.2559,46.2652,46.1913,46.2652,41603.0
2019-06-03 13:05:00,50.11,50.14,50.08,50.14,25803.0,46.2559,46.2836,46.2282,46.2836,25803.0
2019-06-03 13:10:00,50.13,50.18,50.13,50.18,40374.0,46.2744,46.3205,46.2744,46.3205,40374.0
2019-06-03 13:15:00,50.17,50.19,50.12,50.19,72622.0,46.3113,46.3298,46.2652,46.3298,72622.0
2019-06-03 13:20:00,50.19,50.2,50.13,50.19,91951.0,46.3298,46.339,46.2744,46.3298,91951.0
2019-06-03 13:25:00,50.19,50.43,50.19,50.27,92864.0,46.3298,46.5513,46.3298,46.4036,92864.0
2019-06-03 13:30:00,50.26,50.26,50.13,50.16,33925.0,46.3944,46.3944,46.2744,46.3021,33925.0
2019-06-03 13:35:00,50.16,50.19,50.1,50.15,61589.0,46.3021,46.3298,46.2467,46.2928,61589.0
2019-06-03 13:40:00,50.15,50.31,50.14,50.28,53912.0,46.2928,46.4405,46.2836,46.4129,53912.0
2019-06-03 13:45:00,50.27,50.31,50.23,50.25,72549.0,46.4036,46.4405,46.3667,46.3852,72549.0
2019-06-03 13:50:00,50.24,50.29,50.22,50.23,70845.0,46.3759,46.4221,46.3575,46.3667,70845.0
2019-06-03 13:55:00,50.23,50.4,50.23,50.34,80602.0,46.3667,46.5236,46.3667,46.4682,80602.0
2019-06-03 14:00:00,50.34,50.4,50.3,50.34,46372.0,46.4682,46.5236,46.4313,46.4682,46372.0
2019-06-03 14:05:00,50.34,50.38,50.31,50.35,26850.0,46.4682,46.5052,46.4405,46.4775,26850.0
2019-06-03 14:10:00,50.35,50.35,50.29,50.32,34408.0,46.4775,46.4775,46.4221,46.4498,34408.0
2019-06-03 14:15:00,50.33,50.33,50.25,50.26,47059.0,46.459,46.459,46.3852,46.3944,47059.0
2019-06-03 14:20:00,50.27,50.31,50.25,50.26,58554.0,46.4036,46.4405,46.3852,46.3944,58554.0
2019-06-03 14:25:00,50.27,50.29,50.24,50.26,61313.0,46.4036,46.4221,46.3759,46.3944,61313.0
2019-06-03 14:30:00,50.26,50.31,50.16,50.17,56055.0,46.3944,46.4405,46.3021,46.3113,56055.0
2019-06-03 14:35:00,50.18,50.18,50.09,50.16,55844.0,46.3205,46.3205,46.2375,46.3021,55844.0
2019-06-03 14:40:00,50.16,50.19,50.12,50.19,51906.0,46.3021,46.3298,46.2652,46.3298,51906.0
2019-06-03 14:45:00,50.19,50.22,50.13,50.14,49259.0,46.3298,46.3575,46.2744,46.2836,49259.0
2019-06-03 14:50:00,50.13,50.15,50.06,50.08,68814.0,46.2744,46.2928,46.2098,46.2282,68814.0
2019-06-03 14:55:00,50.08,50.09,49.98,50.05,47603.0,46.2282,46.2375,46.1359,46.2005,47603.0
2019-06-03 15:00:00,50.05,50.05,49.91,49.96,59190.0,46.2005,46.2005,46.0713,46.1175,59190.0
2019-06-03 15:05:00,49.95,49.98,49.91,49.91,52919.0,46.1082,46.1359,46.0713,46.0713,52919.0
2019-06-03 15:10:00,49.92,49.94,49.82,49.94,146425.0,46.0805,46.099,45.9882,46.099,146425.0
2019-06-03 15:15:00,49.95,50.01,49.86,49.92,86438.0,46.1082,46.1636,46.0252,46.0805,86438.0
2019-06-03 15:20:00,49.92,49.98,49.89,49.9,61191.0,46.0805,46.1359,46.0528,46.0621,61191.0
2019-06-03 15:25:00,49.89,49.91,49.75,49.79,78620.0,46.0528,46.0713,45.9236,45.9605,78620.0
2019-06-03 15:30:00,49.79,49.81,49.69,49.79,131136.0,45.9605,45.979,45.8682,45.9605,131136.0
2019-06-03 15:35:00,49.79,49.82,49.7,49.73,125673.0,45.9605,45.9882,45.8775,45.9052,125673.0
2019-06-03 15:40:00,49.73,49.86,49.71,49.81,132648.0,45.9052,46.0252,45.8867,45.979,132648.0
2019-06-03 15:45:00,49.81,49.9,49.73,49.77,113208.0,45.979,46.0621,45.9052,45.9421,113208.0
2019-06-03 15:50:00,49.77,49.88,49.75,49.83,155107.0,45.9421,46.0436,45.9236,45.9975,155107.0
2019-06-03 15:55:00,49.83,49.91,49.82,49.87,457890.0,45.9975,46.0713,45.9882,46.0344,457890.0
2019-06-04 09:30:00,50.47,50.56,50.26,50.44,180814.0,46.5882,46.6713,46.3944,46.5605,180814.0
2019-06-04 09:35:00,50.48,50.54,50.35,50.46,64459.0,46.5975,46.6529,46.4775,46.579,64459.0
2019-06-04 09:40:00,50.48,50.55,50.21,50.21,173835.0,46.5975,46.6621,46.3482,46.3482,173835.0
2019-06-04 09:45:00,50.23,50.24,50.15,50.15,93451.0,46.3667,46.3759,46.2928,46.2928,93451.0
2019-06-04 09:50:00,50.15,50.27,50.12,50.22,60014.0,46.2928,46.4036,46.2652,46.3575,60014.0
2019-06-04 09:55:00,50.22,50.41,50.21,50.41,67177.0,46.3575,46.5329,46.3482,46.5329,67177.0
2019-06-04 10:00:00,50.41,50.47,50.35,50.39,76009.0,46.5329,46.5882,46.4775,46.5144,76009.0
2019-06-04 10:05:00,50.4,50.53,50.37,50.45,122618.0,46.5236,46.6436,46.4959,46.5698,122618.0
2019-06-04 10:10:00,50.46,50.5,50.29,50.34,135239.0,46.579,46.6159,46.4221,46.4682,135239.0
2019-06-04 10:15:00,50.35,50.47,50.32,50.33,93216.0,46.4775,46.5882,46.4498,46.459,93216.0
2019-06-04 10:20:00,50.33,50.39,50.32,50.39,74316.0,46.459,46.5144,46.4498,46.5144,74316.0
2019-06-04 10:25:00,50.38,50.52,50.35,50.47,99929.0,46.5052,46.6344,46.4775,46.5882,99929.0
2019-06-04 10:30:00,50.47,50.57,50.44,50.45,95548.0,46.5882,46.6805,46.5605,46.5698,95548.0
2019-06-04 10:35:00,50.44,50.5,50.38,50.38,63162.0,46.5605,46.6159,46.5052,46.5052,63162.0
2019-06-04 10:40:00,50.38,50.41,50.34,50.39,76313.0,46.5052,46.5329,46.4682,46.5144,76313.0
2019-06-04 10:45:00,50.39,50.4,50.3,50.34,61459.0,46.5144,46.5236,46.4313,46.4682,61459.0
2019-06-04 10:50:00,50.34,50.37,50.29,50.33,60652.0,46.4682,46.4959,46.4221,46.459,60652.0
2019-06-04 10:55:00,50.32,50.49,50.32,50.48,54297.0,46.4498,46.6067,46.4498,46.5975,54297.0
2019-06-04 11:00:00,50.48,50.67,50.46,50.61,98407.0,46.5975,46.7729,46.579,46.7175,98407.0
2019-06-04 11:05:00,50.62,50.63,50.51,50.51,48568.0,46.7267,46.7359,46.6252,46.6252,48568.0
2019-06-04 11:10:00,50.5,50.53,50.47,50.48,41084.0,46.6159,46.6436,46.5882,46.5975,41084.0
2019-06-04 11:15:00,50.49,50.55,50.46,50.54,57026.0,46.6067,46.6621,46.579,46.6529,57026.0
2019-06-04 11:20:00,50.53,50.61,50.51,50.52,42535.0,46.6436,46.7175,46.6252,46.6344,42535.0
2019-06-04 11:25:00,50.52,50.56,50.44,50.44,32581.0,46.6344,46.6713,46.5605,46.5605,32581.0
2019-06-04 11:30:00,50.45,50.5,50.43,50.44,46222.0,46.5698,46.6159,46.5513,46.5605,46222.0
2019-06-04 11:35:00,50.44,50.49,50.41,50.42,42511.0,46.5605,46.6067,46.5329,46.5421,42511.0
2019-06-04 11:40:00,50.41,50.49,50.4,50.45,71628.0,46.5329,46.6067,46.5236,46.5698,71628.0
2019-06-04 11:45:00,50.45,50.48,50.39,50.39,44165.0,46.5698,46.5975,46.5144,46.5144,44165.0
2019-06-04 11:50:00,50.4,50.52,50.39,50.52,56135.0,46.5236,46.6344,46.5144,46.6344,56135.0
2019-06-04 11:55:00,50.51,50.56,50.48,50.48,45059.0,46.6252,46.6713,46.5975,46.5975,45059.0
2019-06-04 12:00:00,50.48,50.48,50.36,50.38,38391.0,46.5975,46.5975,46.4867,46.5052,38391.0
2019-06-04 12:05:00,50.39,50.46,50.37,50.43,47786.0,46.5144,46.579,46.4959,46.5513,47786.0
2019-06-04 12:10:00,50.43,50.44,50.34,50.37,32916.0,46.5513,46.5605,46.4682,46.4959,32916.0
2019-06-04 12:15:00,50.37,50.44,50.37,50.43,29440.0,46.4959,46.5605,46.4959,46.5513,29440.0
2019-06-04 12:20:00,50.43,50.44,50.37,50.43,24131.0,46.5513,46.5605,46.4959,46.5513,24131.0
2019-06-04 12:25:00,50.43,50.44,50.38,50.4,20159.0,46.5513,46.5605,46.5052,46.5236,20159.0
2019-06-04 12:30:00,50.39,50.39,50.35,50.36,17568.0,46.5144,46.5144,46.4775,46.4867,17568.0
2019-06-04 12:35:00,50.36,50.44,50.35,50.44,27709.0,46.4867,46.5605,46.4775,46.5605,27709.0
2019-06-04 12:40:00,50.43,50.45,50.41,50.45,21829.0,46.5513,46.5698,46.5329,46.5698,21829.0
2019-06-04 12:45:00,50.44,50.51,50.42,50.49,29917.0,46.5605,46.6252,46.5421,46.6067,29917.0
2019-06-04 12:50:00,50.49,50.53,50.48,50.53,24698.0,46.6067,46.6436,46.5975,46.6436,24698.0
2019-06-04 12:55:00,50.53,50.56,50.5,50.52,34035.0,46.6436,46.6713,46.6159,46.6344,34035.0
2019-06-04 13:00:00,50.52,50.53,50.46,50.48,21492.0,46.6344,46.6436,46.579,46.5975,21492.0
2019-06-04 13:05:00,50.47,50.51,50.43,50.44,27689.0,46.5882,46.6252,46.5513,46.5605,27689.0
2019-06-04 13:10:00,50.45,50.47,50.41,50.46,31255.0,46.5698,46.5882,46.5329,46.579,31255.0
2019-06-04 13:15:00,50.47,50.49,50.45,50.47,31301.0,46.5882,46.6067,46.5698,46.5882,31301.0
2019-06-04 13:20:00,50.47,50.48,50.42,50.46,27684.0,46.5882,46.5975,46.5421,46.579,27684.0
2019-06-04 13:25:00,50.46,50.52,50.43,50.48,72886.0,46.579,46.6344,46.5513,46.5975,72886.0
2019-06-04 13:30:00,50.48,50.49,50.44,50.48,29066.0,46.5975,46.6067,46.5605,46.5975,29066.0
2019-06-04 13:35:00,50.47,50.53,50.46,50.5,40627.0,46.5882,46.6436,46.579,46.6159,40627.0
2019-06-04 13:40:00,50.51,50.57,50.49,50.52,35229.0,46.6252,46.6805,46.6067,46.6344,35229.0
2019-06-04 13:45:00,50.52,50.54,50.51,50.52,21351.0,46.6344,46.6529,46.6252,46.6344,21351.0
2019-06-04 13:50:00,50.53,50.53,50.44,50.48,48074.0,46.6436,46.6436,46.5605,46.5975,48074.0
2019-06-04 13:55:00,50.48,50.5,50.44,50.5,32846.0,46.5975,46.6159,46.5605,46.6159,32846.0
2019-06-04 14:00:00,50.5,50.51,50.44,50.47,46082.0,46.6159,46.6252,46.5605,46.5882,46082.0
2019-06-04 14:05:00,50.46,50.48,50.44,50.47,25380.0,46.579,46.5975,46.5605,46.5882,25380.0
2019-06-04 14:10:00,50.47,50.47,50.43,50.44,34544.0,46.5882,46.5882,46.5513,46.5605,34544.0
2019-06-04 14:15:00,50.44,50.48,50.42,50.46,188573.0,46.5605,46.5975,46.5421,46.579,188573.0
2019-06-04 14:20:00,50.45,50.46,50.4,50.45,35536.0,46.5698,46.579,46.5236,46.5698,35536.0
2019-06-04 14:25:00,50.45,50.48,50.43,50.47,29438.0,46.5698,46.5975,46.5513,46.5882,29438.0
2019-06-04 14:30:00,50.46,50.47,50.41,50.41,27461.0,46.579,46.5882,46.5329,46.5329,27461.0
2019-06-04 14:35:00,50.42,50.45,50.4,50.45,26920.0,46.5421,46.5698,46.5236,46.5698,26920.0
2019-06-04 14:40:00,50.45,50.46,50.43,50.44,39024.0,46.5698,46.579,46.5513,46.5605,39024.0
2019-06-04 14:45:00,50.44,50.45,50.43,50.44,33256.0,46.5605,46.5698,46.5513,46.5605,33256.0
2019-06-04 14:50:00,50.44,50.47,50.4,50.45,44840.0,46.5605,46.5882,46.5236,46.5698,44840.0
2019-06-04 14:55:00,50.45,50.46,50.43,50.43,32845.0,46.5698,46.579,46.5513,46.5513,32845.0
2019-06-04 15:00:00,50.44,50.51,50.44,50.5,35459.0,46.5605,46.6252,46.5605,46.6159,35459.0
2019-06-04 15:05:00,50.5,50.56,50.49,50.55,40283.0,46.6159,46.6713,46.6067,46.6621,40283.0
2019-06-04 15:10:00,50.55,50.59,50.53,50.55,36710.0,46.6621,46.699,46.6436,46.6621,36710.0
2019-06-04 15:15:00,50.56,50.57,50.51,50.56,38929.0,46.6713,46.6805,46.6252,46.6713,38929.0
2019-06-04 15:20:00,50.56,50.57,50.51,50.52,39618.0,46.6713,46.6805,46.6252,46.6344,39618.0
2019-06-04 15:25:00,50.53,50.57,50.52,50.55,43480.0,46.6436,46.6805,46.6344,46.6621,43480.0
2019-06-04 15:30:00,50.55,50.61,50.54,50.61,71515.0,46.6621,46.7175,46.6529,46.7175,71515.0
2019-06-04 15:35:00,50.61,50.61,50.56,50.56,104173.0,46.7175,46.7175,46.6713,46.6713,104173.0
2019-06-04 15:40:00,50.56,50.58,50.51,50.53,88755.0,46.6713,46.6898,46.6252,46.6436,88755.0
2019-06-04 15:45:00,50.53,50.57,50.52,50.55,92644.0,46.6436,46.6805,46.6344,46.6621,92644.0
2019-06-04 15:50:00,50.55,50.63,50.55,50.63,134904.0,46.6621,46.7359,46.6621,46.7359,134904.0
2019-06-04 15:55:00,50.62,50.7,50.58,50.68,390721.0,46.7267,46.8005,46.6898,46.7821,390721.0
2019-06-05 09:30:00,50.98,51.34,50.98,51.29,180093.0,47.059,47.3913,47.059,47.3452,180093.0
2019-06-05 09:35:00,51.29,51.36,51.13,51.25,93282.0,47.3452,47.4098,47.1975,47.3082,93282.0
2019-06-05 09:40:00,51.24,51.5,51.13,51.45,164958.0,47.299,47.539,47.1975,47.4929,164958.0
2019-06-05 09:45:00,51.43,51.43,51.13,51.17,66215.0,47.4744,47.4744,47.1975,47.2344,66215.0
2019-06-05 09:50:00,51.18,51.3,51.05,51.08,54366.0,47.2436,47.3544,47.1236,47.1513,54366.0
2019-06-05 09:55:00,51.08,51.18,51.06,51.18,32783.0,47.1513,47.2436,47.1329,47.2436,32783.0
2019-06-05 10:00:00,51.19,51.23,51.02,51.04,55864.0,47.2529,47.2898,47.0959,47.1144,55864.0
2019-06-05 10:05:00,51.03,51.05,50.91,51.01,52861.0,47.1052,47.1236,46.9944,47.0867,52861.0
2019-06-05 10:10:00,51.02,51.08,50.96,50.98,41497.0,47.0959,47.1513,47.0406,47.059,41497.0
2019-06-05 10:15:00,50.97,51.13,50.94,51.12,40616.0,47.0498,47.1975,47.0221,47.1882,40616.0
2019-06-05 10:20:00,51.11,51.19,51.02,51.04,36194.0,47.179,47.2529,47.0959,47.1144,36194.0
2019-06-05 10:25:00,51.04,51.08,50.95,51.0,45826.0,47.1144,47.1513,47.0313,47.0775,45826.0
2019-06-05 10:30:00,51.0,51.05,50.93,50.99,265975.0,47.0775,47.1236,47.0129,47.0682,265975.0
2019-06-05 10:35:00,50.99,51.0,50.87,50.98,105436.0,47.0682,47.0775,46.9575,47.059,105436.0
2019-06-05 10:40:00,50.97,51.04,50.95,51.03,36805.0,47.0498,47.1144,47.0313,47.1052,36805.0
2019-06-05 10:45:00,51.04,51.08,50.98,51.05,39778.0,47.1144,47.1513,47.059,47.1236,39778.0
2019-06-05 10:50:00,51.05,51.2,51.05,51.19,58795.0,47.1236,47.2621,47.1236,47.2529,58795.0
2019-06-05 10:55:00,51.19,51.22,51.06,51.09,42777.0,47.2529,47.2806,47.1329,47.1606,42777.0
2019-06-05 11:00:00,51.09,51.14,51.07,51.14,41873.0,47.1606,47.2067,47.1421,47.2067,41873.0
2019-06-05 11:05:00,51.13,51.13,50.96,51.04,41292.0,47.1975,47.1975,47.0406,47.1144,41292.0
2019-06-05 11:10:00,51.03,51.12,51.0,51.05,35754.0,47.1052,47.1882,47.0775,47.1236,35754.0
2019-06-05 11:15:00,51.05,51.1,51.02,51.04,23625.0,47.1236,47.1698,47.0959,47.1144,23625.0
2019-06-05 11:20:00,51.04,51.16,51.01,51.12,28992.0,47.1144,47.2252,47.0867,47.1882,28992.0
2019-06-05 11:25:00,51.12,51.21,51.06,51.19,23478.0,47.1882,47.2713,47.1329,47.2529,23478.0
2019-06-05 11:30:00,51.19,51.23,51.12,51.14,50755.0,47.2529,47.2898,47.1882,47.2067,50755.0
2019-06-05 11:35:00,51.14,51.24,51.14,51.18,43594.0,47.2067,47.299,47.2067,47.2436,43594.0
2019-06-05 11:40:00,51.18,51.25,51.16,51.22,28953.0,47.2436,47.3082,47.2252,47.2806,28953.0
2019-06-05 11:45:00,51.22,51.25,51.19,51.25,53159.0,47.2806,47.3082,47.2529,47.3082,53159.0
2019-06-05 11:50:00,51.25,51.27,51.17,51.23,27059.0,47.3082,47.3267,47.2344,47.2898,27059.0
2019-06-05 11:55:00,51.23,51.32,51.22,51.31,38523.0,47.2898,47.3729,47.2806,47.3636,38523.0
2019-06-05 12:00:00,51.31,51.38,51.3,51.36,43654.0,47.3636,47.4282,47.3544,47.4098,43654.0
2019-06-05 12:05:00,51.36,51.38,51.31,51.33,28654.0,47.4098,47.4282,47.3636,47.3821,28654.0
2019-06-05 12:10:00,51.33,51.36,51.3,51.31,38023.0,47.3821,47.4098,47.3544,47.3636,38023.0
2019-06-05 12:15:00,51.3,51.33,51.26,51.28,45350.0,47.3544,47.3821,47.3175,47.3359,45350.0
2019-06-05 12:20:00,51.27,51.33,51.27,51.29,37330.0,47.3267,47.3821,47.3267,47.3452,37330.0
2019-06-05 12:25:00,51.29,51.42,51.28,51.39,57853.0,47.3452,47.4652,47.3359,47.4375,57853.0
2019-06-05 12:30:00,51.39,51.4,51.34,51.39,40322.0,47.4375,47.4467,47.3913,47.4375,40322.0
2019-06-05 12:35:00,51.4,51.46,51.39,51.43,25508.0,47.4467,47.5021,47.4375,47.4744,25508.0
2019-06-05 12:40:00,51.44,51.44,51.36,51.37,24356.0,47.4836,47.4836,47.4098,47.419,24356.0
2019-06-05 12:45:00,51.38,51.45,51.37,51.41,22664.0,47.4282,47.4929,47.419,47.4559,22664.0
2019-06-05 12:50:00,51.41,51.49,51.4,51.48,35819.0,47.4559,47.5298,47.4467,47.5206,35819.0
2019-06-05 12:55:00,51.48,51.49,51.41,51.41,52162.0,47.5206,47.5298,47.4559,47.4559,52162.0
2019-06-05 13:00:00,51.42,51.46,51.4,51.46,45341.0,47.4652,47.5021,47.4467,47.5021,45341.0
2019-06-05 13:05:00,51.45,51.5,51.42,51.43,31340.0,47.4929,47.539,47.4652,47.4744,31340.0
2019-06-05 13:10:00,51.42,51.43,51.34,51.35,29340.0,47.4652,47.4744,47.3913,47.4006,29340.0
2019-06-05 13:15:00,51.34,51.37,51.3,51.3,21966.0,47.3913,47.419,47.3544,47.3544,21966.0
2019-06-05 13:20:00,51.3,51.32,51.26,51.29,70914.0,47.3544,47.3729,47.3175,47.3452,70914.0
2019-06-05 13:25:00,51.3,51.32,51.26,51.29,33149.0,47.3544,47.3729,47.3175,47.3452,33149.0
2019-06-05 13:30:00,51.29,51.35,51.29,51.35,19870.0,47.3452,47.4006,47.3452,47.4006,19870.0
2019-06-05 13:35:00,51.35,51.4,51.3,51.37,25654.0,47.4006,47.4467,47.3544,47.419,25654.0
2019-06-05 13:40:00,51.37,51.38,51.33,51.35,23385.0,47.419,47.4282,47.3821,47.4006,23385.0
2019-06-05 13:45:00,51.35,51.37,51.31,51.33,20721.0,47.4006,47.419,47.3636,47.3821,20721.0
2019-06-05 13:50:00,51.33,51.35,51.3,51.35,15239.0,47.3821,47.4006,47.3544,47.4006,15239.0
2019-06-05 13:55:00,51.34,51.34,51.29,51.3,24937.0,47.3913,47.3913,47.3452,47.3544,24937.0
2019-06-05 14:00:00,51.3,51.32,51.25,51.28,34707.0,47.3544,47.3729,47.3082,47.3359,34707.0
2019-06-05 14:05:00,51.28,51.29,51.26,51.29,22851.0,47.3359,47.3452,47.3175,47.3452,22851.0
2019-06-05 14:10:00,51.29,51.3,51.26,51.26,23733.0,47.3452,47.3544,47.3175,47.3175,23733.0
2019-06-05 14:15:00,51.25,51.29,51.23,51.27,36305.0,47.3082,47.3452,47.2898,47.3267,36305.0
2019-06-05 14:20:00,51.28,51.29,51.26,51.28,31439.0,47.3359,47.3452,47.3175,47.3359,31439.0
2019-06-05 14:25:00,51.29,51.29,51.23,51.25,31033.0,47.3452,47.3452,47.2898,47.3082,31033.0
2019-06-05 14:30:00,51.24,51.26,51.21,51.22,26181.0,47.299,47.3175,47.2713,47.2806,26181.0
2019-06-05 14:35:00,51.21,51.24,51.19,51.2,59009.0,47.2713,47.299,47.2529,47.2621,59009.0
2019-06-05 14:40:00,51.2,51.2,50.97,51.11,95103.0,47.2621,47.2621,47.0498,47.179,95103.0
2019-06-05 14:45:00,51.11,51.13,51.04,51.04,26717.0,47.179,47.1975,47.1144,47.1144,26717.0
2019-06-05 14:50:00,51.05,51.11,51.02,51.1,40047.0,47.1236,47.179,47.0959,47.1698,40047.0
2019-06-05 14:55:00,51.1,51.14,51.09,51.14,35529.0,47.1698,47.2067,47.1606,47.2067,35529.0
2019-06-05 15:00:00,51.13,51.13,51.08,51.09,21754.0,47.1975,47.1975,47.1513,47.1606,21754.0
2019-06-05 15:05:00,51.08,51.09,51.03,51.06,70676.0,47.1513,47.1606,47.1052,47.1329,70676.0
2019-06-05 15:10:00,51.07,51.08,51.02,51.02,24966.0,47.1421,47.1513,47.0959,47.0959,24966.0
2019-06-05 15:15:00,51.02,51.07,51.0,51.05,66967.0,47.0959,47.1421,47.0775,47.1236,66967.0
2019-06-05 15:20:00,51.05,51.09,51.02,51.08,41146.0,47.1236,47.1606,47.0959,47.1513,41146.0
2019-06-05 15:25:00,51.08,51.14,51.06,51.1,71453.0,47.1513,47.2067,47.1329,47.1698,71453.0
2019-06-05 15:30:00,51.11,51.11,51.05,51.06,81861.0,47.179,47.179,47.1236,47.1329,81861.0
2019-06-05 15:35:00,51.06,51.09,51.01,51.06,67381.0,47.1329,47.1606,47.0867,47.1329,67381.0
2019-06-05 15:40:00,51.07,51.13,51.06,51.12,76306.0,47.1421,47.1975,47.1329,47.1882,76306.0
2019-06-05 15:45:00,51.11,51.15,51.1,51.13,98679.0,47.179,47.2159,47.1698,47.1975,98679.0
2019-06-05 15:50:00,51.13,51.18,51.11,51.14,146222.0,47.1975,47.2436,47.179,47.2067,146222.0
2019-06-05 15:55:00,51.14,51.17,51.08,51.17,369564.0,47.2067,47.2344,47.1513,47.2344,369564.0
2019-06-06 09:30:00,50.77,50.77,50.54,50.7,221128.0,46.8652,46.8652,46.6529,46.8005,221128.0
2019-06-06 09:35:00,50.69,50.88,50.68,50.85,91515.0,46.7913,46.9667,46.7821,46.939,91515.0
2019-06-06 09:40:00,50.85,50.97,50.81,50.91,132329.0,46.939,47.0498,46.9021,46.9944,132329.0
2019-06-06 09:45:00,50.92,51.08,50.85,51.01,93544.0,47.0036,47.1513,46.939,47.0867,93544.0
2019-06-06 09:50:00,51.01,51.05,50.91,50.91,61647.0,47.0867,47.1236,46.9944,46.9944,61647.0
2019-06-06 09:55:00,50.92,50.98,50.85,50.85,75336.0,47.0036,47.059,46.939,46.939,75336.0
2019-06-06 10:00:00,50.85,50.89,50.71,50.71,62350.0,46.939,46.9759,46.8098,46.8098,62350.0
2019-06-06 10:05:00,50.71,50.82,50.66,50.71,140169.0,46.8098,46.9113,46.7636,46.8098,140169.0
2019-06-06 10:10:00,50.71,50.79,50.65,50.76,42364.0,46.8098,46.8836,46.7544,46.8559,42364.0
2019-06-06 10:15:00,50.77,50.81,50.69,50.71,37826.0,46.8652,46.9021,46.7913,46.8098,37826.0
2019-06-06 10:20:00,50.71,50.81,50.71,50.73,76686.0,46.8098,46.9021,46.8098,46.8282,76686.0
2019-06-06 10:25:00,50.73,50.74,50.65,50.67,44283.0,46.8282,46.8375,46.7544,46.7729,44283.0
2019-06-06 10:30:00,50.67,50.77,50.65,50.71,49167.0,46.7729,46.8652,46.7544,46.8098,49167.0
2019-06-06 10:35:00,50.71,50.72,50.6,50.69,34939.0,46.8098,46.819,46.7082,46.7913,34939.0
2019-06-06 10:40:00,50.7,50.84,50.69,50.82,28804.0,46.8005,46.9298,46.7913,46.9113,28804.0
2019-06-06 10:45:00,50.83,50.83,50.74,50.75,35029.0,46.9205,46.9205,46.8375,46.8467,35029.0
2019-06-06 10:50:00,50.74,50.82,50.73,50.8,42732.0,46.8375,46.9113,46.8282,46.8929,42732.0
2019-06-06 10:55:00,50.8,50.9,50.79,50.89,54009.0,46.8929,46.9852,46.8836,46.9759,54009.0
2019-06-06 11:00:00,50.89,50.94,50.78,50.78,37931.0,46.9759,47.0221,46.8744,46.8744,37931.0
2019-06-06 11:05:00,50.79,50.8,50.74,50.75,64209.0,46.8836,46.8929,46.8375,46.8467,64209.0
2019-06-06 11:10:00,50.75,50.81,50.74,50.77,40125.0,46.8467,46.9021,46.8375,46.8652,40125.0
2019-06-06 11:15:00,50.77,50.82,50.76,50.76,41174.0,46.8652,46.9113,46.8559,46.8559,41174.0
2019-06-06 11:20:00,50.76,50.8,50.73,50.76,38146.0,46.8559,46.8929,46.8282,46.8559,38146.0
2019-06-06 11:25:00,50.76,50.78,50.67,50.71,57013.0,46.8559,46.8744,46.7729,46.8098,57013.0
2019-06-06 11:30:00,50.71,50.73,50.66,50.72,38547.0,46.8098,46.8282,46.7636,46.819,38547.0
2019-06-06 11:35:00,50.72,50.73,50.65,50.66,33270.0,46.819,46.8282,46.7544,46.7636,33270.0
2019-06-06 11:40:00,50.65,50.71,50.64,50.68,54848.0,46.7544,46.8098,46.7452,46.7821,54848.0
2019-06-06 11:45:00,50.68,50.73,50.6,50.62,67899.0,46.7821,46.8282,46.7082,46.7267,67899.0
2019-06-06 11:50:00,50.62,50.74,50.62,50.72,54563.0,46.7267,46.8375,46.7267,46.819,54563.0
2019-06-06 11:55:00,50.72,50.73,50.68,50.72,45879.0,46.819,46.8282,46.7821,46.819,45879.0
2019-06-06 12:00:00,50.71,50.8,50.69,50.79,46694.0,46.8098,46.8929,46.7913,46.8836,46694.0
2019-06-06 12:05:00,50.78,50.84,50.75,50.78,41043.0,46.8744,46.9298,46.8467,46.8744,41043.0
2019-06-06 12:10:00,50.77,50.81,50.76,50.78,20097.0,46.8652,46.9021,46.8559,46.8744,20097.0
2019-06-06 12:15:00,50.78,50.85,50.77,50.82,26500.0,46.8744,46.939,46.8652,46.9113,26500.0
2019-06-06 12:20:00,50.82,50.83,50.8,50.82,20306.0,46.9113,46.9205,46.8929,46.9113,20306.0
2019-06-06 12:25:00,50.81,50.81,50.72,50.74,25530.0,46.9021,46.9021,46.819,46.8375,25530.0
2019-06-06 12:30:00,50.74,50.75,50.7,50.74,64944.0,46.8375,46.8467,46.8005,46.8375,64944.0
2019-06-06 12:35:00,50.74,50.76,50.7,50.73,80919.0,46.8375,46.8559,46.8005,46.8282,80919.0
2019-06-06 12:40:00,50.74,50.76,50.7,50.73,21099.0,46.8375,46.8559,46.8005,46.8282,21099.0
2019-06-06 12:45:00,50.72,50.81,50.7,50.8,16850.0,46.819,46.9021,46.8005,46.8929,16850.0
2019-06-06 12:50:00,50.8,50.82,50.76,50.76,19478.0,46.8929,46.9113,46.8559,46.8559,19478.0
2019-06-06 12:55:00,50.76,50.77,50.73,50.76,20957.0,46.8559,46.8652,46.8282,46.8559,20957.0
2019-06-06 13:00:00,50.76,50.82,50.76,50.8,17003.0,46.8559,46.9113,46.8559,46.8929,17003.0
2019-06-06 13:05:00,50.8,50.81,50.74,50.79,17911.0,46.8929,46.9021,46.8375,46.8836,17911.0
2019-06-06 13:10:00,50.8,50.82,50.75,50.82,25232.0,46.8929,46.9113,46.8467,46.9113,25232.0
2019-06-06 13:15:00,50.82,50.83,50.77,50.79,22948.0,46.9113,46.9205,46.8652,46.8836,22948.0
2019-06-06 13:20:00,50.79,50.82,50.76,50.82,51995.0,46.8836,46.9113,46.8559,46.9113,51995.0
2019-06-06 13:25:00,50.82,50.82,50.73,50.74,43104.0,46.9113,46.9113,46.8282,46.8375,43104.0
2019-06-06 13:30:00,50.75,50.77,50.72,50.72,30896.0,46.8467,46.8652,46.819,46.819,30896.0
2019-06-06 13:35:00,50.73,50.75,50.65,50.65,93448.0,46.8282,46.8467,46.7544,46.7544,93448.0
2019-06-06 13:40:00,50.66,50.68,50.62,50.66,82857.0,46.7636,46.7821,46.7267,46.7636,82857.0
2019-06-06 13:45:00,50.66,50.69,50.64,50.68,47411.0,46.7636,46.7913,46.7452,46.7821,47411.0
2019-06-06 13:50:00,50.67,50.68,50.64,50.67,25801.0,46.7729,46.7821,46.7452,46.7729,25801.0
2019-06-06 13:55:00,50.67,50.68,50.59,50.61,29985.0,46.7729,46.7821,46.699,46.7175,29985.0
2019-06-06 14:00:00,50.62,50.62,50.58,50.61,38565.0,46.7267,46.7267,46.6898,46.7175,38565.0
2019-06-06 14:05:00,50.61,50.61,50.54,50.6,35577.0,46.7175,46.7175,46.6529,46.7082,35577.0
2019-06-06 14:10:00,50.61,50.65,50.6,50.62,35876.0,46.7175,46.7544,46.7082,46.7267,35876.0
2019-06-06 14:15:00,50.62,50.63,50.59,50.62,43597.0,46.7267,46.7359,46.699,46.7267,43597.0
2019-06-06 14:20:00,50.62,50.64,50.59,50.63,41643.0,46.7267,46.7452,46.699,46.7359,41643.0
2019-06-06 14:25:00,50.63,50.65,50.6,50.64,41643.0,46.7359,46.7544,46.7082,46.7452,41643.0
2019-06-06 14:30:00,50.64,50.78,50.59,50.76,79047.0,46.7452,46.8744,46.699,46.8559,79047.0
2019-06-06 14:35:00,50.77,50.79,50.71,50.75,30207.0,46.8652,46.8836,46.8098,46.8467,30207.0
2019-06-06 14:40:00,50.75,50.81,50.72,50.75,75886.0,46.8467,46.9021,46.819,46.8467,75886.0
2019-06-06 14:45:00,50.76,50.77,50.67,50.69,31419.0,46.8559,46.8652,46.7729,46.7913,31419.0
2019-06-06 14:50:00,50.69,50.7,50.67,50.68,40515.0,46.7913,46.8005,46.7729,46.7821,40515.0
2019-06-06 14:55:00,50.67,50.69,50.65,50.67,36608.0,46.7729,46.7913,46.7544,46.7729,36608.0
2019-06-06 15:00:00,50.68,50.76,50.66,50.76,70001.0,46.7821,46.8559,46.7636,46.8559,70001.0
2019-06-06 15:05:00,50.76,50.8,50.74,50.75,28565.0,46.8559,46.8929,46.8375,46.8467,28565.0
2019-06-06 15:10:00,50.75,50.8,50.74,50.79,46412.0,46.8467,46.8929,46.8375,46.8836,46412.0
2019-06-06 15:15:00,50.79,50.88,50.78,50.86,48582.0,46.8836,46.9667,46.8744,46.9482,48582.0
2019-06-06 15:20:00,50.85,50.89,50.82,50.82,50543.0,46.939,46.9759,46.9113,46.9113,50543.0
2019-06-06 15:25:00,50.82,50.92,50.82,50.91,52632.0,46.9113,47.0036,46.9113,46.9944,52632.0
2019-06-06 15:30:00,50.9,51.05,50.89,51.05,102913.0,46.9852,47.1236,46.9759,47.1236,102913.0
2019-06-06 15:35:00,51.05,51.05,50.99,51.0,85198.0,47.1236,47.1236,47.0682,47.0775,85198.0
2019-06-06 15:40:00,51.0,51.01,50.88,50.89,101009.0,47.0775,47.0867,46.9667,46.9759,101009.0
2019-06-06 15:45:00,50.9,50.94,50.89,50.94,78181.0,46.9852,47.0221,46.9759,47.0221,78181.0
2019-06-06 15:50:00,50.94,50.97,50.88,50.89,103316.0,47.0221,47.0498,46.9667,46.9759,103316.0
2019-06-06 15:55:00,50.89,50.98,50.83,50.91,502885.0,46.9759,47.059,46.9205,46.9944,502885.0
2019-06-07 09:30:00,51.39,51.39,51.07,51.29,94653.0,47.4375,47.4375,47.1421,47.3452,94653.0
2019-06-07 09:35:00,51.26,51.4,51.21,51.4,30971.0,47.3175,47.4467,47.2713,47.4467,30971.0
2019-06-07 09:40:00,51.41,51.59,51.36,51.55,82433.0,47.4559,47.6221,47.4098,47.5852,82433.0
2019-06-07 09:45:00,51.55,51.55,51.38,51.38,26403.0,47.5852,47.5852,47.4282,47.4282,26403.0
2019-06-07 09:50:00,51.38,51.54,51.38,51.45,20807.0,47.4282,47.5759,47.4282,47.4929,20807.0
2019-06-07 09:55:00,51.45,51.52,51.45,51.47,28591.0,47.4929,47.5575,47.4929,47.5113,28591.0
2019-06-07 10:00:00,51.46,51.53,51.45,51.52,33790.0,47.5021,47.5667,47.4929,47.5575,33790.0
2019-06-07 10:05:00,51.53,51.61,51.52,51.58,31452.0,47.5667,47.6406,47.5575,47.6129,31452.0
2019-06-07 10:10:00,51.59,51.59,51.46,51.52,25237.0,47.6221,47.6221,47.5021,47.5575,25237.0
2019-06-07 10:15:00,51.53,51.66,51.5,51.64,270294.0,47.5667,47.6867,47.539,47.6683,270294.0
2019-06-07 10:20:00,51.62,51.64,51.59,51.62,25745.0,47.6498,47.6683,47.6221,47.6498,25745.0
2019-06-07 10:25:00,51.63,51.63,51.5,51.61,72088.0,47.659,47.659,47.539,47.6406,72088.0
2019-06-07 10:30:00,51.61,51.81,51.61,51.8,119733.0,47.6406,47.8252,47.6406,47.8159,119733.0
2019-06-07 10:35:00,51.81,51.88,51.75,51.88,52120.0,47.8252,47.8898,47.7698,47.8898,52120.0
2019-06-07 10:40:00,51.87,51.98,51.86,51.94,65336.0,47.8806,47.9821,47.8713,47.9452,65336.0
2019-06-07 10:45:00,51.94,52.15,51.92,52.04,108192.0,47.9452,48.139,47.9267,48.0375,108192.0
2019-06-07 10:50:00,52.03,52.13,51.99,52.08,43819.0,48.0283,48.1206,47.9913,48.0744,43819.0
2019-06-07 10:55:00,52.08,52.14,52.04,52.09,36325.0,48.0744,48.1298,48.0375,48.0836,36325.0
2019-06-07 11:00:00,52.1,52.11,52.0,52.02,48134.0,48.0929,48.1021,48.0006,48.019,48134.0
2019-06-07 11:05:00,52.01,52.07,51.89,51.89,55425.0,48.0098,48.0652,47.899,47.899,55425.0
2019-06-07 11:10:00,51.88,51.89,51.82,51.88,28472.0,47.8898,47.899,47.8344,47.8898,28472.0
2019-06-07 11:15:00,51.88,51.99,51.87,51.95,35660.0,47.8898,47.9913,47.8806,47.9544,35660.0
2019-06-07 11:20:00,51.96,52.03,51.95,52.01,27369.0,47.9636,48.0283,47.9544,48.0098,27369.0
2019-06-07 11:25:00,52.01,52.06,51.99,52.03,33371.0,48.0098,48.0559,47.9913,48.0283,33371.0
2019-06-07 11:30:00,52.03,52.04,51.92,51.95,40877.0,48.0283,48.0375,47.9267,47.9544,40877.0
2019-06-07 11:35:00,51.95,51.97,51.91,51.97,17768.0,47.9544,47.9729,47.9175,47.9729,17768.0
2019-06-07 11:40:00,51.96,52.0,51.95,52.0,21724.0,47.9636,48.0006,47.9544,48.0006,21724.0
2019-06-07 11:45:00,52.01,52.1,52.0,52.04,34448.0,48.0098,48.0929,48.0006,48.0375,34448.0
2019-06-07 11:50:00,52.04,52.04,51.95,51.95,23856.0,48.0375,48.0375,47.9544,47.9544,23856.0
2019-06-07 11:55:00,51.95,51.98,51.94,51.94,24861.0,47.9544,47.9821,47.9452,47.9452,24861.0
2019-06-07 12:00:00,51.93,51.95,51.85,51.88,28031.0,47.9359,47.9544,47.8621,47.8898,28031.0
2019-06-07 12:05:00,51.88,51.94,51.87,51.94,29054.0,47.8898,47.9452,47.8806,47.9452,29054.0
2019-06-07 12:10:00,51.94,51.95,51.91,51.92,18427.0,47.9452,47.9544,47.9175,47.9267,18427.0
2019-06-07 12:15:00,51.92,51.93,51.88,51.88,34985.0,47.9267,47.9359,47.8898,47.8898,34985.0
2019-06-07 12:20:00,51.89,51.91,51.82,51.9,33304.0,47.899,47.9175,47.8344,47.9083,33304.0
2019-06-07 12:25:00,51.9,51.93,51.88,51.91,19130.0,47.9083,47.9359,47.8898,47.9175,19130.0
2019-06-07 12:30:00,51.91,51.94,51.9,51.91,24093.0,47.9175,47.9452,47.9083,47.9175,24093.0
2019-06-07 12:35:00,51.91,51.92,51.86,51.89,12396.0,47.9175,47.9267,47.8713,47.899,12396.0
2019-06-07 12:40:00,51.88,51.97,51.87,51.97,23537.0,47.8898,47.9729,47.8806,47.9729,23537.0
2019-06-07 12:45:00,51.97,51.97,51.91,51.93,14329.0,47.9729,47.9729,47.9175,47.9359,14329.0
2019-06-07 12:50:00,51.92,51.94,51.89,51.92,17711.0,47.9267,47.9452,47.899,47.9267,17711.0
2019-06-07 12:55:00,51.92,51.97,51.92,51.97,18913.0,47.9267,47.9729,47.9267,47.9729,18913.0
2019-06-07 13:00:00,51.96,51.97,51.93,51.94,24327.0,47.9636,47.9729,47.9359,47.9452,24327.0
2019-06-07 13:05:00,51.95,51.97,51.94,51.96,23882.0,47.9544,47.9729,47.9452,47.9636,23882.0
2019-06-07 13:10:00,51.95,51.95,51.89,51.9,30231.0,47.9544,47.9544,47.899,47.9083,30231.0
2019-06-07 13:15:00,51.91,51.97,51.91,51.96,19210.0,47.9175,47.9729,47.9175,47.9636,19210.0
2019-06-07 13:20:00,51.96,51.97,51.87,51.9,19034.0,47.9636,47.9729,47.8806,47.9083,19034.0
2019-06-07 13:25:00,51.9,51.92,51.88,51.91,17556.0,47.9083,47.9267,47.8898,47.9175,17556.0
2019-06-07 13:30:00,51.9,51.93,51.89,51.9,118401.0,47.9083,47.9359,47.899,47.9083,118401.0
2019-06-07 13:35:00,51.9,51.95,51.89,51.91,26124.0,47.9083,47.9544,47.899,47.9175,26124.0
2019-06-07 13:40:00,51.91,51.92,51.84,51.88,33793.0,47.9175,47.9267,47.8529,47.8898,33793.0
2019-06-07 13:45:00,51.88,51.88,51.82,51.82,18999.0,47.8898,47.8898,47.8344,47.8344,18999.0
2019-06-07 13:50:00,51.83,51.83,51.78,51.79,21904.0,47.8436,47.8436,47.7975,47.8067,21904.0
2019-06-07 13:55:00,51.8,51.83,51.77,51.83,30487.0,47.8159,47.8436,47.7883,47.8436,30487.0
2019-06-07 14:00:00,51.84,51.86,51.83,51.85,14381.0,47.8529,47.8713,47.8436,47.8621,14381.0
2019-06-07 14:05:00,51.84,51.89,51.84,51.88,19627.0,47.8529,47.899,47.8529,47.8898,19627.0
2019-06-07 14:10:00,51.87,51.9,51.86,51.89,17897.0,47.8806,47.9083,47.8713,47.899,17897.0
2019-06-07 14:15:00,51.89,51.9,51.87,51.89,19505.0,47.899,47.9083,47.8806,47.899,19505.0
2019-06-07 14:20:00,51.88,51.93,51.86,51.93,29064.0,47.8898,47.9359,47.8713,47.9359,29064.0
2019-06-07 14:25:00,51.93,51.93,51.85,51.86,32099.0,47.9359,47.9359,47.8621,47.8713,32099.0
2019-06-07 14:30:00,51.86,51.89,51.83,51.89,23955.0,47.8713,47.899,47.8436,47.899,23955.0
2019-06-07 14:35:00,51.89,51.91,51.87,51.91,18698.0,47.899,47.9175,47.8806,47.9175,18698.0
2019-06-07 14:40:00,51.9,51.92,51.85,51.88,34529.0,47.9083,47.9267,47.8621,47.8898,34529.0
2019-06-07 14:45:00,51.88,51.88,51.78,51.79,30077.0,47.8898,47.8898,47.7975,47.8067,30077.0
2019-06-07 14:50:00,51.79,51.86,51.77,51.8,35030.0,47.8067,47.8713,47.7883,47.8159,35030.0
2019-06-07 14:55:00,51.79,51.81,51.77,51.8,20907.0,47.8067,47.8252,47.7883,47.8159,20907.0
2019-06-07 15:00:00,51.8,51.88,51.79,51.86,38072.0,47.8159,47.8898,47.8067,47.8713,38072.0
2019-06-07 15:05:00,51.86,51.88,51.81,51.82,41950.0,47.8713,47.8898,47.8252,47.8344,41950.0
2019-06-07 15:10:00,51.82,51.87,51.81,51.85,28201.0,47.8344,47.8806,47.8252,47.8621,28201.0
2019-06-07 15:15:00,51.85,51.87,51.83,51.85,49037.0,47.8621,47.8806,47.8436,47.8621,49037.0
2019-06-07 15:20:00,51.85,51.93,51.85,51.93,44948.0,47.8621,47.9359,47.8621,47.9359,44948.0
2019-06-07 15:25:00,51.92,51.92,51.88,51.9,64791.0,47.9267,47.9267,47.8898,47.9083,64791.0
2019-06-07 15:30:00,51.9,51.94,51.89,51.92,61795.0,47.9083,47.9452,47.899,47.9267,61795.0
2019-06-07 15:35:00,51.92,51.93,51.88,51.91,59724.0,47.9267,47.9359,47.8898,47.9175,59724.0
2019-06-07 15:40:00,51.91,51.96,51.88,51.89,64767.0,47.9175,47.9636,47.8898,47.899,64767.0
2019-06-07 15:45:00,51.89,51.94,51.87,51.94,126095.0,47.899,47.9452,47.8806,47.9452,126095.0
2019-06-07 15:50:00,51.94,51.97,51.87,51.91,150342.0,47.9452,47.9729,47.8806,47.9175,150342.0
2019-06-07 15:55:00,51.91,51.97,51.9,51.91,238757.0,47.9175,47.9729,47.9083,47.9175,238757.0
2019-06-10 09:30:00,52.26,52.32,52.13,52.24,94760.0,48.2406,48.296,48.1206,48.2221,94760.0
2019-06-10 09:35:00,52.22,52.31,52.12,52.25,97591.0,48.2036,48.2867,48.1113,48.2313,97591.0
2019-06-10 09:40:00,52.27,52.36,52.23,52.35,115416.0,48.2498,48.3329,48.2129,48.3236,115416.0
2019-06-10 09:45:00,52.35,52.39,52.17,52.18,55498.0,48.3236,48.3606,48.1575,48.1667,55498.0
2019-06-10 09:50:00,52.17,52.21,52.08,52.09,38927.0,48.1575,48.1944,48.0744,48.0836,38927.0
2019-06-10 09:55:00,52.09,52.13,52.07,52.12,26535.0,48.0836,48.1206,48.0652,48.1113,26535.0
2019-06-10 10:00:00,52.11,52.13,51.96,51.96,70817.0,48.1021,48.1206,47.9636,47.9636,70817.0
2019-06-10 10:05:00,51.97,52.03,51.92,51.99,47791.0,47.9729,48.0283,47.9267,47.9913,47791.0
2019-06-10 10:10:00,52.0,52.04,51.87,51.87,35253.0,48.0006,48.0375,47.8806,47.8806,35253.0
2019-06-10 10:15:00,51.86,51.93,51.84,51.91,32522.0,47.8713,47.9359,47.8529,47.9175,32522.0
2019-06-10 10:20:00,51.9,51.91,51.84,51.89,28629.0,47.9083,47.9175,47.8529,47.899,28629.0
2019-06-10 10:25:00,51.89,51.94,51.85,51.89,33379.0,47.899,47.9452,47.8621,47.899,33379.0
2019-06-10 10:30:00,51.89,51.9,51.8,51.84,34256.0,47.899,47.9083,47.8159,47.8529,34256.0
2019-06-10 10:35:00,51.84,51.93,51.82,51.91,40563.0,47.8529,47.9359,47.8344,47.9175,40563.0
2019-06-10 10:40:00,51.92,51.97,51.9,51.94,31386.0,47.9267,47.9729,47.9083,47.9452,31386.0
2019-06-10 10:45:00,51.94,51.96,51.88,51.91,49234.0,47.9452,47.9636,47.8898,47.9175,49234.0
2019-06-10 10:50:00,51.91,51.95,51.86,51.94,37549.0,47.9175,47.9544,47.8713,47.9452,37549.0
2019-06-10 10:55:00,51.93,52.01,51.91,51.96,52707.0,47.9359,48.0098,47.9175,47.9636,52707.0
2019-06-10 11:00:00,51.96,52.01,51.96,52.0,30806.0,47.9636,48.0098,47.9636,48.0006,30806.0
2019-06-10 11:05:00,52.0,52.03,51.94,52.02,37873.0,48.0006,48.0283,47.9452,48.019,37873.0
2019-06-10 11:10:00,52.02,52.06,51.99,52.02,29815.0,48.019,48.0559,47.9913,48.019,29815.0
2019-06-10 11:15:00,52.02,52.04,51.99,52.03,33138.0,48.019,48.0375,47.9913,48.0283,33138.0
2019-06-10 11:20:00,52.04,52.06,51.99,52.02,38253.0,48.0375,48.0559,47.9913,48.019,38253.0
2019-06-10 11:25:00,52.03,52.07,51.99,52.01,25542.0,48.0283,48.0652,47.9913,48.0098,25542.0
2019-06-10 11:30:00,52.01,52.03,51.96,51.96,21700.0,48.0098,48.0283,47.9636,47.9636,21700.0
2019-06-10 11:35:00,51.97,51.98,51.9,51.93,21707.0,47.9729,47.9821,47.9083,47.9359,21707.0
2019-06-10 11:40:00,51.93,52.03,51.92,52.03,35447.0,47.9359,48.0283,47.9267,48.0283,35447.0
2019-06-10 11:45:00,52.03,52.07,52.01,52.06,29636.0,48.0283,48.0652,48.0098,48.0559,29636.0
2019-06-10 11:50:00,52.07,52.09,52.04,52.09,23751.0,48.0652,48.0836,48.0375,48.0836,23751.0
2019-06-10 11:55:00,52.08,52.13,52.05,52.05,29729.0,48.0744,48.1206,48.0467,48.0467,29729.0
2019-06-10 12:00:00,52.05,52.07,52.03,52.05,24450.0,48.0467,48.0652,48.0283,48.0467,24450.0
2019-06-10 12:05:00,52.05,52.07,52.03,52.05,26865.0,48.0467,48.0652,48.0283,48.0467,26865.0
2019-06-10 12:10:00,52.06,52.09,51.94,51.95,91042.0,48.0559,48.0836,47.9452,47.9544,91042.0
2019-06-10 12:15:00,51.95,51.99,51.9,51.98,44335.0,47.9544,47.9913,47.9083,47.9821,44335.0
2019-06-10 12:20:00,51.99,52.0,51.95,51.99,32514.0,47.9913,48.0006,47.9544,47.9913,32514.0
2019-06-10 12:25:00,51.99,51.99,51.97,51.98,26543.0,47.9913,47.9913,47.9729,47.9821,26543.0
2019-06-10 12:30:00,51.98,51.99,51.94,51.96,33146.0,47.9821,47.9913,47.9452,47.9636,33146.0
2019-06-10 12:35:00,51.95,51.96,51.88,51.89,25512.0,47.9544,47.9636,47.8898,47.899,25512.0
2019-06-10 12:40:00,51.88,51.96,51.87,51.92,46439.0,47.8898,47.9636,47.8806,47.9267,46439.0
2019-06-10 12:45:00,51.92,51.92,51.85,51.87,27152.0,47.9267,47.9267,47.8621,47.8806,27152.0
2019-06-10 12:50:00,51.87,51.87,51.8,51.82,37170.0,47.8806,47.8806,47.8159,47.8344,37170.0
2019-06-10 12:55:00,51.82,51.83,51.77,51.79,20344.0,47.8344,47.8436,47.7883,47.8067,20344.0
2019-06-10 13:00:00,51.8,51.89,51.79,51.88,31858.0,47.8159,47.899,47.8067,47.8898,31858.0
2019-06-10 13:05:00,51.87,51.88,51.8,51.8,15267.0,47.8806,47.8898,47.8159,47.8159,15267.0
2019-06-10 13:10:00,51.81,51.84,51.79,51.8,27708.0,47.8252,47.8529,47.8067,47.8159,27708.0
2019-06-10 13:15:00,51.81,51.83,51.79,51.81,75240.0,47.8252,47.8436,47.8067,47.8252,75240.0
2019-06-10 13:20:00,51.81,51.83,51.79,51.81,23244.0,47.8252,47.8436,47.8067,47.8252,23244.0
2019-06-10 13:25:00,51.81,51.83,51.79,51.8,67249.0,47.8252,47.8436,47.8067,47.8159,67249.0
2019-06-10 13:30:00,51.8,51.81,51.78,51.8,37752.0,47.8159,47.8252,47.7975,47.8159,37752.0
2019-06-10 13:35:00,51.8,51.82,51.76,51.79,32439.0,47.8159,47.8344,47.779,47.8067,32439.0
2019-06-10 13:40:00,51.79,51.81,51.78,51.79,38948.0,47.8067,47.8252,47.7975,47.8067,38948.0
2019-06-10 13:45:00,51.79,51.83,51.78,51.8,35328.0,47.8067,47.8436,47.7975,47.8159,35328.0
2019-06-10 13:50:00,51.8,51.82,51.78,51.82,32403.0,47.8159,47.8344,47.7975,47.8344,32403.0
2019-06-10 13:55:00,51.81,51.85,51.79,51.81,24314.0,47.8252,47.8621,47.8067,47.8252,24314.0
2019-06-10 14:00:00,51.82,51.83,51.73,51.77,39302.0,47.8344,47.8436,47.7513,47.7883,39302.0
2019-06-10 14:05:00,51.77,51.78,51.71,51.71,18061.0,47.7883,47.7975,47.7329,47.7329,18061.0
2019-06-10 14:10:00,51.71,51.72,51.65,51.69,16565.0,47.7329,47.7421,47.6775,47.7144,16565.0
2019-06-10 14:15:00,51.68,51.69,51.63,51.65,19280.0,47.7052,47.7144,47.659,47.6775,19280.0
2019-06-10 14:20:00,51.64,51.7,51.64,51.7,22747.0,47.6683,47.7236,47.6683,47.7236,22747.0
2019-06-10 14:25:00,51.69,51.69,51.56,51.61,59571.0,47.7144,47.7144,47.5944,47.6406,59571.0
2019-06-10 14:30:00,51.6,51.66,51.58,51.65,33081.0,47.6313,47.6867,47.6129,47.6775,33081.0
2019-06-10 14:35:00,51.65,51.67,51.62,51.67,34523.0,47.6775,47.6959,47.6498,47.6959,34523.0
2019-06-10 14:40:00,51.68,51.69,51.65,51.67,17232.0,47.7052,47.7144,47.6775,47.6959,17232.0
2019-06-10 14:45:00,51.66,51.69,51.65,51.68,23276.0,47.6867,47.7144,47.6775,47.7052,23276.0
2019-06-10 14:50:00,51.67,51.68,51.65,51.67,30962.0,47.6959,47.7052,47.6775,47.6959,30962.0
2019-06-10 14:55:00,51.67,51.7,51.66,51.7,36560.0,47.6959,47.7236,47.6867,47.7236,36560.0
2019-06-10 15:00:00,51.69,51.7,51.64,51.69,36768.0,47.7144,47.7236,47.6683,47.7144,36768.0
2019-06-10 15:05:00,51.69,51.7,51.64,51.68,31187.0,47.7144,47.7236,47.6683,47.7052,31187.0
2019-06-10 15:10:00,51.68,51.68,51.62,51.62,22969.0,47.7052,47.7052,47.6498,47.6498,22969.0
2019-06-10 15:15:00,51.63,51.66,51.61,51.63,47771.0,47.659,47.6867,47.6406,47.659,47771.0
2019-06-10 15:20:00,51.63,51.65,51.61,51.62,60547.0,47.659,47.6775,47.6406,47.6498,60547.0
2019-06-10 15:25:00,51.62,51.63,51.56,51.59,52790.0,47.6498,47.659,47.5944,47.6221,52790.0
2019-06-10 15:30:00,51.6,51.67,51.58,51.65,71649.0,47.6313,47.6959,47.6129,47.6775,71649.0
2019-06-10 15:35:00,51.64,51.65,51.61,51.62,42716.0,47.6683,47.6775,47.6406,47.6498,42716.0
2019-06-10 15:40:00,51.62,51.64,51.58,51.62,76878.0,47.6498,47.6683,47.6129,47.6498,76878.0
2019-06-10 15:45:00,51.63,51.65,51.57,51.57,92718.0,47.659,47.6775,47.6036,47.6036,92718.0
2019-06-10 15:50:00,51.57,51.61,51.54,51.61,196046.0,47.6036,47.6406,47.5759,47.6406,196046.0
2019-06-10 15:55:00,51.6,51.66,51.54,51.63,343525.0,47.6313,47.6867,47.5759,47.659,343525.0
2019-06-11 09:30:00,51.99,52.39,51.88,52.36,161401.0,47.9913,48.3606,47.8898,48.3329,161401.0
2019-06-11 09:35:00,52.35,52.39,52.01,52.2,73736.0,48.3236,48.3606,48.0098,48.1852,73736.0
2019-06-11 09:40:00,52.18,52.24,52.13,52.24,69397.0,48.1667,48.2221,48.1206,48.2221,69397.0
2019-06-11 09:45:00,52.23,52.34,52.07,52.07,162114.0,48.2129,48.3144,48.0652,48.0652,162114.0
2019-06-11 09:50:00,52.07,52.14,52.0,52.06,88705.0,48.0652,48.1298,48.0006,48.0559,88705.0
2019-06-11 09:55:00,52.06,52.08,51.99,52.05,33171.0,48.0559,48.0744,47.9913,48.0467,33171.0
2019-06-11 10:00:00,52.04,52.06,51.95,51.98,57526.0,48.0375,48.0559,47.9544,47.9821,57526.0
2019-06-11 10:05:00,51.98,51.99,51.86,51.88,30627.0,47.9821,47.9913,47.8713,47.8898,30627.0
2019-06-11 10:10:00,51.89,52.01,51.87,52.0,29689.0,47.899,48.0098,47.8806,48.0006,29689.0
2019-06-11 10:15:00,52.01,52.08,51.98,52.01,31887.0,48.0098,48.0744,47.9821,48.0098,31887.0
2019-06-11 10:20:00,52.01,52.08,51.99,52.03,63971.0,48.0098,48.0744,47.9913,48.0283,63971.0
2019-06-11 10:25:00,52.03,52.2,52.02,52.17,55430.0,48.0283,48.1852,48.019,48.1575,55430.0
2019-06-11 10:30:00,52.16,52.17,52.11,52.13,215037.0,48.1483,48.1575,48.1021,48.1206,215037.0
2019-06-11 10:35:00,52.13,52.17,52.06,52.11,33869.0,48.1206,48.1575,48.0559,48.1021,33869.0
2019-06-11 10:40:00,52.11,52.13,52.0,52.01,32687.0,48.1021,48.1206,48.0006,48.0098,32687.0
2019-06-11 10:45:00,52.01,52.09,51.99,52.05,38784.0,48.0098,48.0836,47.9913,48.0467,38784.0
2019-06-11 10:50:00,52.05,52.06,52.0,52.04,30692.0,48.0467,48.0559,48.0006,48.0375,30692.0
2019-06-11 10:55:00,52.05,52.05,51.99,52.01,35750.0,48.0467,48.0467,47.9913,48.0098,35750.0
2019-06-11 11:00:00,52.01,52.03,51.98,52.02,44872.0,48.0098,48.0283,47.9821,48.019,44872.0
2019-06-11 11:05:00,52.03,52.03,51.98,52.0,33148.0,48.0283,48.0283,47.9821,48.0006,33148.0
2019-06-11 11:10:00,52.0,52.05,51.96,51.97,136995.0,48.0006,48.0467,47.9636,47.9729,136995.0
2019-06-11 11:15:00,51.97,52.03,51.96,52.0,60482.0,47.9729,48.0283,47.9636,48.0006,60482.0
2019-06-11 11:20:00,52.01,52.02,51.92,51.98,66660.0,48.0098,48.019,47.9267,47.9821,66660.0
2019-06-11 11:25:00,51.97,51.99,51.94,51.98,51159.0,47.9729,47.9913,47.9452,47.9821,51159.0
2019-06-11 11:30:00,51.99,52.01,51.92,51.94,31419.0,47.9913,48.0098,47.9267,47.9452,31419.0
2019-06-11 11:35:00,51.94,51.96,51.92,51.93,30110.0,47.9452,47.9636,47.9267,47.9359,30110.0
2019-06-11 11:40:00,51.94,52.06,51.94,52.0,98387.0,47.9452,48.0559,47.9452,48.0006,98387.0
2019-06-11 11:45:00,52.0,52.03,51.98,52.02,90198.0,48.0006,48.0283,47.9821,48.019,90198.0
2019-06-11 11:50:00,52.02,52.02,51.96,51.96,181596.0,48.019,48.019,47.9636,47.9636,181596.0
2019-06-11 11:55:00,51.96,51.97,51.88,51.88,32171.0,47.9636,47.9729,47.8898,47.8898,32171.0
2019-06-11 12:00:00,51.88,51.91,51.82,51.82,44050.0,47.8898,47.9175,47.8344,47.8344,44050.0
2019-06-11 12:05:00,51.82,51.87,51.81,51.85,53353.0,47.8344,47.8806,47.8252,47.8621,53353.0
2019-06-11 12:10:00,51.85,51.88,51.83,51.86,100790.0,47.8621,47.8898,47.8436,47.8713,100790.0
2019-06-11 12:15:00,51.87,51.88,51.83,51.86,52734.0,47.8806,47.8898,47.8436,47.8713,52734.0
2019-06-11 12:20:00,51.85,51.87,51.83,51.85,52003.0,47.8621,47.8806,47.8436,47.8621,52003.0
2019-06-11 12:25:00,51.84,51.85,51.82,51.83,49165.0,47.8529,47.8621,47.8344,47.8436,49165.0
2019-06-11 12:30:00,51.82,51.87,51.81,51.84,27065.0,47.8344,47.8806,47.8252,47.8529,27065.0
2019-06-11 12:35:00,51.84,51.94,51.83,51.94,73973.0,47.8529,47.9452,47.8436,47.9452,73973.0
2019-06-11 12:40:00,51.93,51.95,51.89,51.91,33349.0,47.9359,47.9544,47.899,47.9175,33349.0
2019-06-11 12:45:00,51.92,51.94,51.87,51.87,19299.0,47.9267,47.9452,47.8806,47.8806,19299.0
2019-06-11 12:50:00,51.88,51.88,51.81,51.83,54375.0,47.8898,47.8898,47.8252,47.8436,54375.0
2019-06-11 12:55:00,51.82,51.86,51.78,51.79,26040.0,47.8344,47.8713,47.7975,47.8067,26040.0
2019-06-11 13:00:00,51.79,51.89,51.77,51.87,176593.0,47.8067,47.899,47.7883,47.8806,176593.0
2019-06-11 13:05:00,51.87,51.88,51.76,51.78,34603.0,47.8806,47.8898,47.779,47.7975,34603.0
2019-06-11 13:10:00,51.78,51.81,51.76,51.79,31748.0,47.7975,47.8252,47.779,47.8067,31748.0
2019-06-11 13:15:00,51.8,51.84,51.79,51.84,29490.0,47.8159,47.8529,47.8067,47.8529,29490.0
2019-06-11 13:20:00,51.83,51.89,51.82,51.84,31764.0,47.8436,47.899,47.8344,47.8529,31764.0
2019-06-11 13:25:00,51.83,51.88,51.82,51.88,33695.0,47.8436,47.8898,47.8344,47.8898,33695.0
2019-06-11 13:30:00,51.87,51.95,51.85,51.93,43566.0,47.8806,47.9544,47.8621,47.9359,43566.0
2019-06-11 13:35:00,51.94,51.95,51.89,51.89,48158.0,47.9452,47.9544,47.899,47.899,48158.0
2019-06-11 13:40:00,51.89,51.92,51.87,51.91,37353.0,47.899,47.9267,47.8806,47.9175,37353.0
2019-06-11 13:45:00,51.92,51.93,51.9,51.92,24939.0,47.9267,47.9359,47.9083,47.9267,24939.0
2019-06-11 13:50:00,51.92,51.95,51.88,51.95,42938.0,47.9267,47.9544,47.8898,47.9544,42938.0
2019-06-11 13:55:00,51.95,51.98,51.94,51.95,28380.0,47.9544,47.9821,47.9452,47.9544,28380.0
2019-06-11 14:00:00,51.95,51.97,51.93,51.94,40546.0,47.9544,47.9729,47.9359,47.9452,40546.0
2019-06-11 14:05:00,51.93,51.97,51.93,51.94,50031.0,47.9359,47.9729,47.9359,47.9452,50031.0
2019-06-11 14:10:00,51.94,51.95,51.92,51.94,21573.0,47.9452,47.9544,47.9267,47.9452,21573.0
2019-06-11 14:15:00,51.93,51.94,51.9,51.91,31639.0,47.9359,47.9452,47.9083,47.9175,31639.0
2019-06-11 14:20:00,51.9,51.93,51.88,51.91,26328.0,47.9083,47.9359,47.8898,47.9175,26328.0
2019-06-11 14:25:00,51.9,51.91,51.87,51.88,31153.0,47.9083,47.9175,47.8806,47.8898,31153.0
2019-06-11 14:30:00,51.88,51.88,51.85,51.87,27945.0,47.8898,47.8898,47.8621,47.8806,27945.0
2019-06-11 14:35:00,51.86,51.87,51.78,51.8,29045.0,47.8713,47.8806,47.7975,47.8159,29045.0
2019-06-11 14:40:00,51.8,51.85,51.79,51.85,26371.0,47.8159,47.8621,47.8067,47.8621,26371.0
2019-06-11 14:45:00,51.85,51.86,51.84,51.86,22736.0,47.8621,47.8713,47.8529,47.8713,22736.0
2019-06-11 14:50:00,51.86,51.88,51.85,51.86,25430.0,47.8713,47.8898,47.8621,47.8713,25430.0
2019-06-11 14:55:00,51.86,51.9,51.85,51.9,23603.0,47.8713,47.9083,47.8621,47.9083,23603.0
2019-06-11 15:00:00,51.89,51.9,51.85,51.86,69943.0,47.899,47.9083,47.8621,47.8713,69943.0
2019-06-11 15:05:00,51.87,51.92,51.87,51.91,31464.0,47.8806,47.9267,47.8806,47.9175,31464.0
2019-06-11 15:10:00,51.92,51.92,51.85,51.85,31297.0,47.9267,47.9267,47.8621,47.8621,31297.0
2019-06-11 15:15:00,51.86,51.88,51.84,51.85,46677.0,47.8713,47.8898,47.8529,47.8621,46677.0
2019-06-11 15:20:00,51.85,51.9,51.84,51.9,47078.0,47.8621,47.9083,47.8529,47.9083,47078.0
2019-06-11 15:25:00,51.9,51.91,51.87,51.89,46616.0,47.9083,47.9175,47.8806,47.899,46616.0
2019-06-11 15:30:00,51.89,51.92,51.86,51.91,72346.0,47.899,47.9267,47.8713,47.9175,72346.0
2019-06-11 15:35:00,51.91,51.95,51.91,51.95,60954.0,47.9175,47.9544,47.9175,47.9544,60954.0
2019-06-11 15:40:00,51.95,51.98,51.94,51.97,113675.0,47.9544,47.9821,47.9452,47.9729,113675.0
2019-06-11 15:45:00,51.97,52.07,51.96,52.02,123289.0,47.9729,48.0652,47.9636,48.019,123289.0
2019-06-11 15:50:00,52.02,52.03,51.96,52.02,119266.0,48.019,48.0283,47.9636,48.019,119266.0
2019-06-11 15:55:00,52.02,52.06,51.96,52.06,383324.0,48.019,48.0559,47.9636,48.0559,383324.0
2019-06-12 09:30:00,52.07,52.43,52.07,52.37,156449.0,48.0652,48.3975,48.0652,48.3421,156449.0
2019-06-12 09:35:00,52.35,52.4,52.19,52.26,63049.0,48.3236,48.3698,48.1759,48.2406,63049.0
2019-06-12 09:40:00,52.26,52.35,52.25,52.29,43822.0,48.2406,48.3236,48.2313,48.2683,43822.0
2019-06-12 09:45:00,52.3,52.35,52.28,52.31,46878.0,48.2775,48.3236,48.259,48.2867,46878.0
2019-06-12 09:50:00,52.3,52.33,52.24,52.25,35928.0,48.2775,48.3052,48.2221,48.2313,35928.0
2019-06-12 09:55:00,52.24,52.26,52.2,52.21,48230.0,48.2221,48.2406,48.1852,48.1944,48230.0
2019-06-12 10:00:00,52.22,52.24,52.13,52.14,52469.0,48.2036,48.2221,48.1206,48.1298,52469.0
2019-06-12 10:05:00,52.14,52.15,52.08,52.12,53030.0,48.1298,48.139,48.0744,48.1113,53030.0
2019-06-12 10:10:00,52.12,52.12,51.99,51.99,128355.0,48.1113,48.1113,47.9913,47.9913,128355.0
2019-06-12 10:15:00,51.98,52.13,51.98,52.05,50814.0,47.9821,48.1206,47.9821,48.0467,50814.0
2019-06-12 10:20:00,52.05,52.14,52.05,52.08,36757.0,48.0467,48.1298,48.0467,48.0744,36757.0
2019-06-12 10:25:00,52.07,52.07,51.99,52.02,45469.0,48.0652,48.0652,47.9913,48.019,45469.0
2019-06-12 10:30:00,52.02,52.06,52.0,52.02,44411.0,48.019,48.0559,48.0006,48.019,44411.0
2019-06-12 10:35:00,52.02,52.11,51.99,52.08,29254.0,48.019,48.1021,47.9913,48.0744,29254.0
2019-06-12 10:40:00,52.08,52.13,52.0,52.01,60268.0,48.0744,48.1206,48.0006,48.0098,60268.0
2019-06-12 10:45:00,52.01,52.09,52.0,52.09,25053.0,48.0098,48.0836,48.0006,48.0836,25053.0
2019-06-12 10:50:00,52.09,52.12,52.05,52.09,38194.0,48.0836,48.1113,48.0467,48.0836,38194.0
2019-06-12 10:55:00,52.08,52.13,52.04,52.06,29740.0,48.0744,48.1206,48.0375,48.0559,29740.0
2019-06-12 11:00:00,52.06,52.1,52.04,52.05,29723.0,48.0559,48.0929,48.0375,48.0467,29723.0
2019-06-12 11:05:00,52.06,52.09,52.03,52.07,33392.0,48.0559,48.0836,48.0283,48.0652,33392.0
2019-06-12 11:10:00,52.08,52.09,51.98,51.99,29625.0,48.0744,48.0836,47.9821,47.9913,29625.0
2019-06-12 11:15:00,52.0,52.06,51.99,52.06,32136.0,48.0006,48.0559,47.9913,48.0559,32136.0
2019-06-12 11:20:00,52.05,52.06,51.95,51.95,30025.0,48.0467,48.0559,47.9544,47.9544,30025.0
2019-06-12 11:25:00,51.96,52.0,51.94,51.97,20280.0,47.9636,48.0006,47.9452,47.9729,20280.0
2019-06-12 11:30:00,51.97,51.99,51.95,51.97,35587.0,47.9729,47.9913,47.9544,47.9729,35587.0
2019-06-12 11:35:00,51.97,52.01,51.95,51.98,52067.0,47.9729,48.0098,47.9544,47.9821,52067.0
2019-06-12 11:40:00,51.98,52.05,51.97,52.04,21519.0,47.9821,48.0467,47.9729,48.0375,21519.0
2019-06-12 11:45:00,52.04,52.04,51.96,51.97,13490.0,48.0375,48.0375,47.9636,47.9729,13490.0
2019-06-12 11:50:00,51.97,51.97,51.9,51.91,28743.0,47.9729,47.9729,47.9083,47.9175,28743.0
2019-06-12 11:55:00,51.91,51.94,51.88,51.88,52990.0,47.9175,47.9452,47.8898,47.8898,52990.0
2019-06-12 12:00:00,51.87,51.91,51.87,51.89,30530.0,47.8806,47.9175,47.8806,47.899,30530.0
2019-06-12 12:05:00,51.89,51.95,51.87,51.94,23340.0,47.899,47.9544,47.8806,47.9452,23340.0
2019-06-12 12:10:00,51.95,51.95,51.9,51.91,13188.0,47.9544,47.9544,47.9083,47.9175,13188.0
2019-06-12 12:15:00,51.9,51.95,51.9,51.94,32722.0,47.9083,47.9544,47.9083,47.9452,32722.0
2019-06-12 12:20:00,51.93,51.95,51.92,51.93,23500.0,47.9359,47.9544,47.9267,47.9359,23500.0
2019-06-12 12:25:00,51.92,51.99,51.92,51.94,28576.0,47.9267,47.9913,47.9267,47.9452,28576.0
2019-06-12 12:30:00,51.94,51.97,51.94,51.96,14091.0,47.9452,47.9729,47.9452,47.9636,14091.0
2019-06-12 12:35:00,51.97,51.97,51.94,51.96,20272.0,47.9729,47.9729,47.9452,47.9636,20272.0
2019-06-12 12:40:00,51.95,51.97,51.94,51.96,21372.0,47.9544,47.9729,47.9452,47.9636,21372.0
2019-06-12 12:45:00,51.96,52.01,51.95,52.01,19731.0,47.9636,48.0098,47.9544,48.0098,19731.0
2019-06-12 12:50:00,52.02,52.03,52.0,52.0,15541.0,48.019,48.0283,48.0006,48.0006,15541.0
2019-06-12 12:55:00,52.01,52.08,52.0,52.06,38856.0,48.0098,48.0744,48.0006,48.0559,38856.0
2019-06-12 13:00:00,52.06,52.08,52.05,52.07,11957.0,48.0559,48.0744,48.0467,48.0652,11957.0
2019-06-12 13:05:00,52.08,52.09,52.04,52.08,19348.0,48.0744,48.0836,48.0375,48.0744,19348.0
2019-06-12 13:10:00,52.07,52.07,52.01,52.01,11919.0,48.0652,48.0652,48.0098,48.0098,11919.0
2019-06-12 13:15:00,52.02,52.04,51.99,52.04,19649.0,48.019,48.0375,47.9913,48.0375,19649.0
2019-06-12 13:20:00,52.04,52.08,52.02,52.03,13548.0,48.0375,48.0744,48.019,48.0283,13548.0
2019-06-12 13:25:00,52.03,52.04,52.02,52.04,19901.0,48.0283,48.0375,48.019,48.0375,19901.0
2019-06-12 13:30:00,52.04,52.06,52.03,52.05,11277.0,48.0375,48.0559,48.0283,48.0467,11277.0
2019-06-12 13:35:00,52.05,52.06,51.99,51.99,24689.0,48.0467,48.0559,47.9913,47.9913,24689.0
2019-06-12 13:40:00,51.99,52.02,51.99,52.01,22723.0,47.9913,48.019,47.9913,48.0098,22723.0
2019-06-12 13:45:00,52.02,52.04,52.01,52.02,19357.0,48.019,48.0375,48.0098,48.019,19357.0
2019-06-12 13:50:00,52.02,52.03,51.92,51.93,23327.0,48.019,48.0283,47.9267,47.9359,23327.0
2019-06-12 13:55:00,51.93,51.97,51.92,51.97,23105.0,47.9359,47.9729,47.9267,47.9729,23105.0
2019-06-12 14:00:00,51.97,52.04,51.97,52.01,32999.0,47.9729,48.0375,47.9729,48.0098,32999.0
2019-06-12 14:05:00,52.01,52.04,51.98,52.02,23617.0,48.0098,48.0375,47.9821,48.019,23617.0
2019-06-12 14:10:00,52.02,52.04,52.01,52.02,17772.0,48.019,48.0375,48.0098,48.019,17772.0
2019-06-12 14:15:00,52.02,52.03,51.98,52.01,22418.0,48.019,48.0283,47.9821,48.0098,22418.0
2019-06-12 14:20:00,52.01,52.05,52.0,52.04,28020.0,48.0098,48.0467,48.0006,48.0375,28020.0
2019-06-12 14:25:00,52.04,52.06,52.03,52.06,29599.0,48.0375,48.0559,48.0283,48.0559,29599.0
2019-06-12 14:30:00,52.05,52.07,52.04,52.07,25971.0,48.0467,48.0652,48.0375,48.0652,25971.0
2019-06-12 14:35:00,52.07,52.07,52.02,52.02,22420.0,48.0652,48.0652,48.019,48.019,22420.0
2019-06-12 14:40:00,52.02,52.04,52.02,52.04,22977.0,48.019,48.0375,48.019,48.0375,22977.0
2019-06-12 14:45:00,52.04,52.07,52.03,52.07,22188.0,48.0375,48.0652,48.0283,48.0652,22188.0
2019-06-12 14:50:00,52.07,52.1,52.06,52.07,23356.0,48.0652,48.0929,48.0559,48.0652,23356.0
2019-06-12 14:55:00,52.06,52.07,52.03,52.03,14155.0,48.0559,48.0652,48.0283,48.0283,14155.0
2019-06-12 15:00:00,52.03,52.05,52.01,52.03,44895.0,48.0283,48.0467,48.0098,48.0283,44895.0
2019-06-12 15:05:00,52.02,52.14,52.02,52.13,47292.0,48.019,48.1298,48.019,48.1206,47292.0
2019-06-12 15:10:00,52.13,52.13,52.08,52.08,24783.0,48.1206,48.1206,48.0744,48.0744,24783.0
2019-06-12 15:15:00,52.09,52.11,52.08,52.11,29166.0,48.0836,48.1021,48.0744,48.1021,29166.0
2019-06-12 15:20:00,52.11,52.12,52.08,52.08,31745.0,48.1021,48.1113,48.0744,48.0744,31745.0
2019-06-12 15:25:00,52.09,52.13,52.03,52.11,53518.0,48.0836,48.1206,48.0283,48.1021,53518.0
2019-06-12 15:30:00,52.11,52.12,52.06,52.09,51296.0,48.1021,48.1113,48.0559,48.0836,51296.0
2019-06-12 15:35:00,52.1,52.1,52.03,52.05,68291.0,48.0929,48.0929,48.0283,48.0467,68291.0
2019-06-12 15:40:00,52.04,52.09,52.04,52.05,59724.0,48.0375,48.0836,48.0375,48.0467,59724.0
2019-06-12 15:45:00,52.04,52.09,52.04,52.08,83990.0,48.0375,48.0836,48.0375,48.0744,83990.0
2019-06-12 15:50:00,52.08,52.11,52.06,52.09,115906.0,48.0744,48.1021,48.0559,48.0836,115906.0
2019-06-12 15:55:00,52.09,52.12,52.07,52.12,229598.0,48.0836,48.1113,48.0652,48.1113,229598.0
2019-06-13 09:30:00,52.45,52.56,52.34,52.47,144604.0,48.416,48.5175,48.3144,48.4344,144604.0
2019-06-13 09:35:00,52.47,52.63,52.34,52.35,55380.0,48.4344,48.5821,48.3144,48.3236,55380.0
2019-06-13 09:40:00,52.34,52.41,52.2,52.23,35418.0,48.3144,48.379,48.1852,48.2129,35418.0
2019-06-13 09:45:00,52.22,52.38,52.21,52.37,53712.0,48.2036,48.3513,48.1944,48.3421,53712.0
2019-06-13 09:50:00,52.37,52.43,52.33,52.4,44853.0,48.3421,48.3975,48.3052,48.3698,44853.0
2019-06-13 09:55:00,52.41,52.56,52.36,52.36,78547.0,48.379,48.5175,48.3329,48.3329,78547.0
2019-06-13 10:00:00,52.38,52.4,52.25,52.35,77975.0,48.3513,48.3698,48.2313,48.3236,77975.0
2019-06-13 10:05:00,52.35,52.38,52.21,52.29,90700.0,48.3236,48.3513,48.1944,48.2683,90700.0
2019-06-13 10:10:00,52.29,52.31,52.22,52.27,115197.0,48.2683,48.2867,48.2036,48.2498,115197.0
2019-06-13 10:15:00,52.27,52.39,52.21,52.38,101453.0,48.2498,48.3606,48.1944,48.3513,101453.0
2019-06-13 10:20:00,52.38,52.44,52.24,52.42,213898.0,48.3513,48.4067,48.2221,48.3883,213898.0
2019-06-13 10:25:00,52.44,52.49,52.31,52.35,132031.0,48.4067,48.4529,48.2867,48.3236,132031.0
2019-06-13 10:30:00,52.35,52.38,52.28,52.36,52269.0,48.3236,48.3513,48.259,48.3329,52269.0
2019-06-13 10:35:00,52.36,52.41,52.28,52.38,56156.0,48.3329,48.379,48.259,48.3513,56156.0
2019-06-13 10:40:00,52.37,52.5,52.32,52.44,176949.0,48.3421,48.4621,48.296,48.4067,176949.0
2019-06-13 10:45:00,52.44,52.5,52.41,52.46,154286.0,48.4067,48.4621,48.379,48.4252,154286.0
2019-06-13 10:50:00,52.47,52.49,52.4,52.48,128007.0,48.4344,48.4529,48.3698,48.4436,128007.0
2019-06-13 10:55:00,52.48,52.49,52.4,52.48,167184.0,48.4436,48.4529,48.3698,48.4436,167184.0
2019-06-13 11:00:00,52.49,52.57,52.49,52.52,70936.0,48.4529,48.5267,48.4529,48.4806,70936.0
2019-06-13 11:05:00,52.52,52.52,52.37,52.43,56336.0,48.4806,48.4806,48.3421,48.3975,56336.0
2019-06-13 11:10:00,52.43,52.57,52.43,52.56,39084.0,48.3975,48.5267,48.3975,48.5175,39084.0
2019-06-13 11:15:00,52.56,52.57,52.52,52.56,22884.0,48.5175,48.5267,48.4806,48.5175,22884.0
2019-06-13 11:20:00,52.57,52.59,52.54,52.59,17639.0,48.5267,48.5452,48.499,48.5452,17639.0
2019-06-13 11:25:00,52.59,52.68,52.59,52.65,49981.0,48.5452,48.6283,48.5452,48.6006,49981.0
2019-06-13 11:30:00,52.65,52.68,52.62,52.63,28857.0,48.6006,48.6283,48.5729,48.5821,28857.0
2019-06-13 11:35:00,52.62,52.66,52.57,52.66,23976.0,48.5729,48.6098,48.5267,48.6098,23976.0
2019-06-13 11:40:00,52.66,52.71,52.66,52.69,20005.0,48.6098,48.656,48.6098,48.6375,20005.0
2019-06-13 11:45:00,52.7,52.73,52.66,52.73,22038.0,48.6467,48.6744,48.6098,48.6744,22038.0
2019-06-13 11:50:00,52.72,52.8,52.68,52.78,52467.0,48.6652,48.739,48.6283,48.7206,52467.0
2019-06-13 11:55:00,52.77,52.8,52.75,52.77,26939.0,48.7113,48.739,48.6929,48.7113,26939.0
2019-06-13 12:00:00,52.77,52.85,52.75,52.85,33931.0,48.7113,48.7852,48.6929,48.7852,33931.0
2019-06-13 12:05:00,52.85,52.86,52.81,52.83,74674.0,48.7852,48.7944,48.7483,48.7667,74674.0
2019-06-13 12:10:00,52.82,52.89,52.8,52.85,27902.0,48.7575,48.8221,48.739,48.7852,27902.0
2019-06-13 12:15:00,52.85,52.88,52.8,52.84,21374.0,48.7852,48.8129,48.739,48.776,21374.0
2019-06-13 12:20:00,52.84,52.86,52.79,52.84,21882.0,48.776,48.7944,48.7298,48.776,21882.0
2019-06-13 12:25:00,52.84,52.85,52.77,52.8,25949.0,48.776,48.7852,48.7113,48.739,25949.0
2019-06-13 12:30:00,52.8,52.81,52.76,52.78,14599.0,48.739,48.7483,48.7021,48.7206,14599.0
2019-06-13 12:35:00,52.79,52.79,52.73,52.73,17157.0,48.7298,48.7298,48.6744,48.6744,17157.0
2019-06-13 12:40:00,52.73,52.84,52.73,52.84,22980.0,48.6744,48.776,48.6744,48.776,22980.0
2019-06-13 12:45:00,52.84,52.86,52.83,52.85,17133.0,48.776,48.7944,48.7667,48.7852,17133.0
2019-06-13 12:50:00,52.86,52.91,52.84,52.91,31881.0,48.7944,48.8406,48.776,48.8406,31881.0
2019-06-13 12:55:00,52.9,52.9,52.86,52.88,20000.0,48.8313,48.8313,48.7944,48.8129,20000.0
2019-06-13 13:00:00,52.89,52.91,52.86,52.86,17722.0,48.8221,48.8406,48.7944,48.7944,17722.0
2019-06-13 13:05:00,52.87,52.88,52.84,52.86,17147.0,48.8036,48.8129,48.776,48.7944,17147.0
2019-06-13 13:10:00,52.87,52.88,52.78,52.8,25583.0,48.8036,48.8129,48.7206,48.739,25583.0
2019-06-13 13:15:00,52.8,52.83,52.76,52.76,9199.0,48.739,48.7667,48.7021,48.7021,9199.0
2019-06-13 13:20:00,52.77,52.86,52.76,52.86,41213.0,48.7113,48.7944,48.7021,48.7944,41213.0
2019-06-13 13:25:00,52.86,52.87,52.84,52.86,15252.0,48.7944,48.8036,48.776,48.7944,15252.0
2019-06-13 13:30:00,52.86,52.88,52.83,52.85,17755.0,48.7944,48.8129,48.7667,48.7852,17755.0
2019-06-13 13:35:00,52.84,52.86,52.82,52.85,22029.0,48.776,48.7944,48.7575,48.7852,22029.0
2019-06-13 13:40:00,52.84,52.87,52.82,52.83,24276.0,48.776,48.8036,48.7575,48.7667,24276.0
2019-06-13 13:45:00,52.83,52.87,52.83,52.85,20091.0,48.7667,48.8036,48.7667,48.7852,20091.0
2019-06-13 13:50:00,52.84,52.85,52.82,52.83,12495.0,48.776,48.7852,48.7575,48.7667,12495.0
2019-06-13 13:55:00,52.82,52.84,52.78,52.83,21434.0,48.7575,48.776,48.7206,48.7667,21434.0
2019-06-13 14:00:00,52.83,52.86,52.82,52.85,20609.0,48.7667,48.7944,48.7575,48.7852,20609.0
2019-06-13 14:05:00,52.84,52.85,52.81,52.81,22876.0,48.776,48.7852,48.7483,48.7483,22876.0
2019-06-13 14:10:00,52.81,52.84,52.78,52.81,43044.0,48.7483,48.776,48.7206,48.7483,43044.0
2019-06-13 14:15:00,52.81,52.83,52.73,52.76,20744.0,48.7483,48.7667,48.6744,48.7021,20744.0
2019-06-13 14:20:00,52.76,52.78,52.73,52.75,33207.0,48.7021,48.7206,48.6744,48.6929,33207.0
2019-06-13 14:25:00,52.75,52.81,52.73,52.78,26578.0,48.6929,48.7483,48.6744,48.7206,26578.0
2019-06-13 14:30:00,52.78,52.78,52.73,52.73,19447.0,48.7206,48.7206,48.6744,48.6744,19447.0
2019-06-13 14:35:00,52.73,52.74,52.7,52.73,22007.0,48.6744,48.6836,48.6467,48.6744,22007.0
2019-06-13 14:40:00,52.73,52.79,52.72,52.79,26546.0,48.6744,48.7298,48.6652,48.7298,26546.0
2019-06-13 14:45:00,52.8,52.81,52.76,52.79,22699.0,48.739,48.7483,48.7021,48.7298,22699.0
2019-06-13 14:50:00,52.79,52.79,52.76,52.78,24298.0,48.7298,48.7298,48.7021,48.7206,24298.0
2019-06-13 14:55:00,52.78,52.83,52.77,52.79,34321.0,48.7206,48.7667,48.7113,48.7298,34321.0
2019-06-13 15:00:00,52.78,52.79,52.72,52.73,38553.0,48.7206,48.7298,48.6652,48.6744,38553.0
2019-06-13 15:05:00,52.73,52.76,52.7,52.72,42777.0,48.6744,48.7021,48.6467,48.6652,42777.0
2019-06-13 15:10:00,52.72,52.74,52.7,52.73,30886.0,48.6652,48.6836,48.6467,48.6744,30886.0
2019-06-13 15:15:00,52.73,52.73,52.66,52.71,96063.0,48.6744,48.6744,48.6098,48.656,96063.0
2019-06-13 15:20:00,52.71,52.75,52.7,52.73,39001.0,48.656,48.6929,48.6467,48.6744,39001.0
2019-06-13 15:25:00,52.73,52.76,52.72,52.76,38064.0,48.6744,48.7021,48.6652,48.7021,38064.0
2019-06-13 15:30:00,52.76,52.83,52.75,52.8,143062.0,48.7021,48.7667,48.6929,48.739,143062.0
2019-06-13 15:35:00,52.8,52.81,52.74,52.8,86675.0,48.739,48.7483,48.6836,48.739,86675.0
2019-06-13 15:40:00,52.8,52.81,52.77,52.77,51846.0,48.739,48.7483,48.7113,48.7113,51846.0
2019-06-13 15:45:00,52.78,52.78,52.73,52.77,126155.0,48.7206,48.7206,48.6744,48.7113,126155.0
2019-06-13 15:50:00,52.77,52.77,52.7,52.72,181842.0,48.7113,48.7113,48.6467,48.6652,181842.0
2019-06-13 15:55:00,52.73,52.86,52.69,52.86,474416.0,48.6744,48.7944,48.6375,48.7944,474416.0
2019-06-14 09:30:00,52.98,53.29,52.91,53.16,161472.0,48.9052,49.1913,48.8406,49.0713,161472.0
2019-06-14 09:35:00,53.15,53.31,53.15,53.22,39413.0,49.0621,49.2098,49.0621,49.1267,39413.0
2019-06-14 09:40:00,53.23,53.26,53.08,53.12,33229.0,49.136,49.1637,48.9975,49.0344,33229.0
2019-06-14 09:45:00,53.12,53.13,53.01,53.07,43025.0,49.0344,49.0437,48.9329,48.9883,43025.0
2019-06-14 09:50:00,53.08,53.14,52.96,52.98,28212.0,48.9975,49.0529,48.8867,48.9052,28212.0
2019-06-14 09:55:00,52.96,52.98,52.86,52.9,57564.0,48.8867,48.9052,48.7944,48.8313,57564.0
2019-06-14 10:00:00,52.9,53.06,52.88,53.05,56539.0,48.8313,48.979,48.8129,48.9698,56539.0
2019-06-14 10:05:00,53.04,53.09,52.93,53.06,70740.0,48.9606,49.0067,48.859,48.979,70740.0
2019-06-14 10:10:00,53.05,53.12,53.04,53.09,54283.0,48.9698,49.0344,48.9606,49.0067,54283.0
2019-06-14 10:15:00,53.09,53.11,53.02,53.07,53295.0,49.0067,49.0252,48.9421,48.9883,53295.0
2019-06-14 10:20:00,53.06,53.08,53.0,53.05,49883.0,48.979,48.9975,48.9236,48.9698,49883.0
2019-06-14 10:25:00,53.05,53.07,53.0,53.0,73210.0,48.9698,48.9883,48.9236,48.9236,73210.0
2019-06-14 10:30:00,53.0,53.04,52.94,52.98,91258.0,48.9236,48.9606,48.8683,48.9052,91258.0
2019-06-14 10:35:00,52.97,53.01,52.89,52.91,27028.0,48.896,48.9329,48.8221,48.8406,27028.0
2019-06-14 10:40:00,52.92,52.98,52.85,52.97,32264.0,48.8498,48.9052,48.7852,48.896,32264.0
2019-06-14 10:45:00,52.97,52.99,52.91,52.98,39418.0,48.896,48.9144,48.8406,48.9052,39418.0
2019-06-14 10:50:00,52.99,52.99,52.91,52.91,37183.0,48.9144,48.9144,48.8406,48.8406,37183.0
2019-06-14 10:55:00,52.92,53.01,52.88,52.99,81758.0,48.8498,48.9329,48.8129,48.9144,81758.0
2019-06-14 11:00:00,53.0,53.1,52.99,53.09,85239.0,48.9236,49.016,48.9144,49.0067,85239.0
2019-06-14 11:05:00,53.09,53.09,53.0,53.02,33175.0,49.0067,49.0067,48.9236,48.9421,33175.0
2019-06-14 11:10:00,53.01,53.04,52.99,53.03,35570.0,48.9329,48.9606,48.9144,48.9513,35570.0
2019-06-14 11:15:00,53.03,53.07,53.01,53.07,23191.0,48.9513,48.9883,48.9329,48.9883,23191.0
2019-06-14 11:20:00,53.07,53.09,53.06,53.08,54662.0,48.9883,49.0067,48.979,48.9975,54662.0
2019-06-14 11:25:00,53.08,53.11,53.05,53.09,54438.0,48.9975,49.0252,48.9698,49.0067,54438.0
2019-06-14 11:30:00,53.1,53.1,53.02,53.05,54923.0,49.016,49.016,48.9421,48.9698,54923.0
2019-06-14 11:35:00,53.04,53.06,53.04,53.05,24224.0,48.9606,48.979,48.9606,48.9698,24224.0
2019-06-14 11:40:00,53.05,53.11,53.04,53.1,54195.0,48.9698,49.0252,48.9606,49.016,54195.0
2019-06-14 11:45:00,53.1,53.12,53.04,53.12,32711.0,49.016,49.0344,48.9606,49.0344,32711.0
2019-06-14 11:50:00,53.11,53.17,53.1,53.13,83266.0,49.0252,49.0806,49.016,49.0437,83266.0
2019-06-14 11:55:00,53.13,53.16,53.1,53.13,43198.0,49.0437,49.0713,49.016,49.0437,43198.0
2019-06-14 12:00:00,53.12,53.13,53.08,53.11,67742.0,49.0344,49.0437,48.9975,49.0252,67742.0
2019-06-14 12:05:00,53.11,53.12,53.05,53.07,21946.0,49.0252,49.0344,48.9698,48.9883,21946.0
2019-06-14 12:10:00,53.07,53.09,53.06,53.08,24573.0,48.9883,49.0067,48.979,48.9975,24573.0
2019-06-14 12:15:00,53.08,53.09,53.06,53.08,31485.0,48.9975,49.0067,48.979,48.9975,31485.0
2019-06-14 12:20:00,53.08,53.08,53.01,53.06,33584.0,48.9975,48.9975,48.9329,48.979,33584.0
2019-06-14 12:25:00,53.05,53.1,53.05,53.1,57158.0,48.9698,49.016,48.9698,49.016,57158.0
2019-06-14 12:30:00,53.1,53.14,53.09,53.14,26442.0,49.016,49.0529,49.0067,49.0529,26442.0
2019-06-14 12:35:00,53.13,53.17,53.1,53.15,70327.0,49.0437,49.0806,49.016,49.0621,70327.0
2019-06-14 12:40:00,53.15,53.17,53.11,53.12,34383.0,49.0621,49.0806,49.0252,49.0344,34383.0
2019-06-14 12:45:00,53.12,53.14,53.1,53.13,27938.0,49.0344,49.0529,49.016,49.0437,27938.0
2019-06-14 12:50:00,53.14,53.14,53.1,53.11,25117.0,49.0529,49.0529,49.016,49.0252,25117.0
2019-06-14 12:55:00,53.11,53.12,53.08,53.09,23303.0,49.0252,49.0344,48.9975,49.0067,23303.0
2019-06-14 13:00:00,53.08,53.14,53.08,53.14,28875.0,48.9975,49.0529,48.9975,49.0529,28875.0
2019-06-14 13:05:00,53.13,53.17,53.12,53.16,58954.0,49.0437,49.0806,49.0344,49.0713,58954.0
2019-06-14 13:10:00,53.16,53.19,53.14,53.16,27652.0,49.0713,49.099,49.0529,49.0713,27652.0
2019-06-14 13:15:00,53.16,53.17,53.12,53.13,40162.0,49.0713,49.0806,49.0344,49.0437,40162.0
2019-06-14 13:20:00,53.13,53.19,53.12,53.18,29835.0,49.0437,49.099,49.0344,49.0898,29835.0
2019-06-14 13:25:00,53.19,53.21,53.18,53.21,35252.0,49.099,49.1175,49.0898,49.1175,35252.0
2019-06-14 13:30:00,53.2,53.23,53.18,53.2,65128.0,49.1083,49.136,49.0898,49.1083,65128.0
2019-06-14 13:35:00,53.2,53.23,53.16,53.17,51016.0,49.1083,49.136,49.0713,49.0806,51016.0
2019-06-14 13:40:00,53.17,53.19,53.12,53.19,42645.0,49.0806,49.099,49.0344,49.099,42645.0
2019-06-14 13:45:00,53.19,53.23,53.16,53.16,30947.0,49.099,49.136,49.0713,49.0713,30947.0
2019-06-14 13:50:00,53.16,53.2,53.16,53.19,23773.0,49.0713,49.1083,49.0713,49.099,23773.0
2019-06-14 13:55:00,53.18,53.22,53.18,53.2,27520.0,49.0898,49.1267,49.0898,49.1083,27520.0
2019-06-14 14:00:00,53.21,53.23,53.16,53.22,42128.0,49.1175,49.136,49.0713,49.1267,42128.0
2019-06-14 14:05:00,53.23,53.24,53.21,53.23,35819.0,49.136,49.1452,49.1175,49.136,35819.0
2019-06-14 14:10:00,53.23,53.27,53.22,53.22,42433.0,49.136,49.1729,49.1267,49.1267,42433.0
2019-06-14 14:15:00,53.22,53.29,53.22,53.27,36907.0,49.1267,49.1913,49.1267,49.1729,36907.0
2019-06-14 14:20:00,53.28,53.3,53.27,53.28,39432.0,49.1821,49.2006,49.1729,49.1821,39432.0
2019-06-14 14:25:00,53.28,53.28,53.22,53.24,37691.0,49.1821,49.1821,49.1267,49.1452,37691.0
2019-06-14 14:30:00,53.23,53.27,53.23,53.25,34619.0,49.136,49.1729,49.136,49.1544,34619.0
2019-06-14 14:35:00,53.25,53.27,53.21,53.23,37840.0,49.1544,49.1729,49.1175,49.136,37840.0
2019-06-14 14:40:00,53.23,53.31,53.23,53.3,56518.0,49.136,49.2098,49.136,49.2006,56518.0
2019-06-14 14:45:00,53.3,53.31,53.27,53.3,35173.0,49.2006,49.2098,49.1729,49.2006,35173.0
2019-06-14 14:50:00,53.3,53.3,53.25,53.28,33080.0,49.2006,49.2006,49.1544,49.1821,33080.0
2019-06-14 14:55:00,53.28,53.3,53.27,53.3,31524.0,49.1821,49.2006,49.1729,49.2006,31524.0
2019-06-14 15:00:00,53.29,53.4,53.29,53.4,74070.0,49.1913,49.2929,49.1913,49.2929,74070.0
2019-06-14 15:05:00,53.4,53.42,53.36,53.37,39058.0,49.2929,49.3113,49.256,49.2652,39058.0
2019-06-14 15:10:00,53.37,53.38,53.34,53.38,32616.0,49.2652,49.2744,49.2375,49.2744,32616.0
2019-06-14 15:15:00,53.39,53.4,53.34,53.39,40532.0,49.2837,49.2929,49.2375,49.2837,40532.0
2019-06-14 15:20:00,53.39,53.46,53.38,53.45,50896.0,49.2837,49.3483,49.2744,49.339,50896.0
2019-06-14 15:25:00,53.46,53.46,53.41,53.41,63213.0,49.3483,49.3483,49.3021,49.3021,63213.0
2019-06-14 15:30:00,53.41,53.43,53.37,53.43,68988.0,49.3021,49.3206,49.2652,49.3206,68988.0
2019-06-14 15:35:00,53.43,53.44,53.39,53.39,64871.0,49.3206,49.3298,49.2837,49.2837,64871.0
2019-06-14 15:40:00,53.4,53.4,53.36,53.39,119002.0,49.2929,49.2929,49.256,49.2837,119002.0
2019-06-14 15:45:00,53.39,53.4,53.37,53.38,98297.0,49.2837,49.2929,49.2652,49.2744,98297.0
2019-06-14 15:50:00,53.39,53.43,53.34,53.43,168430.0,49.2837,49.3206,49.2375,49.3206,168430.0
2019-06-14 15:55:00,53.42,53.43,53.31,53.34,418756.0,49.3113,49.3206,49.2098,49.2375,418756.0
2019-06-17 09:30:00,53.2,53.58,53.15,53.57,272053.0,49.1083,49.459,49.0621,49.4498,272053.0
2019-06-17 09:35:00,53.58,53.58,53.31,53.4,91971.0,49.459,49.459,49.2098,49.2929,91971.0
2019-06-17 09:40:00,53.41,53.45,53.29,53.32,49351.0,49.3021,49.339,49.1913,49.219,49351.0
2019-06-17 09:45:00,53.33,53.34,53.26,53.27,42838.0,49.2283,49.2375,49.1637,49.1729,42838.0
2019-06-17 09:50:00,53.28,53.48,53.26,53.45,73687.0,49.1821,49.3667,49.1637,49.339,73687.0
2019-06-17 09:55:00,53.45,53.48,53.36,53.4,68775.0,49.339,49.3667,49.256,49.2929,68775.0
2019-06-17 10:00:00,53.41,53.62,53.4,53.62,46175.0,49.3021,49.496,49.2929,49.496,46175.0
2019-06-17 10:05:00,53.61,53.73,53.61,53.64,44111.0,49.4867,49.5975,49.4867,49.5144,44111.0
2019-06-17 10:10:00,53.63,53.71,53.63,53.65,43037.0,49.5052,49.579,49.5052,49.5237,43037.0
2019-06-17 10:15:00,53.65,53.76,53.64,53.72,55057.0,49.5237,49.6252,49.5144,49.5883,55057.0
2019-06-17 10:20:00,53.71,53.82,53.71,53.82,43066.0,49.579,49.6806,49.579,49.6806,43066.0
2019-06-17 10:25:00,53.82,53.83,53.74,53.74,39888.0,49.6806,49.6898,49.6067,49.6067,39888.0
2019-06-17 10:30:00,53.75,53.78,53.74,53.76,48236.0,49.616,49.6437,49.6067,49.6252,48236.0
2019-06-17 10:35:00,53.76,53.85,53.75,53.83,43573.0,49.6252,49.7083,49.616,49.6898,43573.0
2019-06-17 10:40:00,53.84,53.84,53.72,53.75,59756.0,49.699,49.699,49.5883,49.616,59756.0
2019-06-17 10:45:00,53.75,53.82,53.73,53.77,45066.0,49.616,49.6806,49.5975,49.6344,45066.0
2019-06-17 10:50:00,53.77,53.79,53.75,53.79,49361.0,49.6344,49.6529,49.616,49.6529,49361.0
2019-06-17 10:55:00,53.79,53.82,53.77,53.8,56799.0,49.6529,49.6806,49.6344,49.6621,56799.0
2019-06-17 11:00:00,53.79,53.89,53.79,53.82,51207.0,49.6529,49.7452,49.6529,49.6806,51207.0
2019-06-17 11:05:00,53.82,53.86,53.8,53.83,68446.0,49.6806,49.7175,49.6621,49.6898,68446.0
2019-06-17 11:10:00,53.84,53.88,53.8,53.88,64689.0,49.699,49.736,49.6621,49.736,64689.0
2019-06-17 11:15:00,53.89,53.95,53.88,53.94,50597.0,49.7452,49.8006,49.736,49.7914,50597.0
2019-06-17 11:20:00,53.95,54.0,53.94,53.97,46897.0,49.8006,49.8467,49.7914,49.819,46897.0
2019-06-17 11:25:00,53.96,54.0,53.95,53.99,57327.0,49.8098,49.8467,49.8006,49.8375,57327.0
2019-06-17 11:30:00,53.98,54.02,53.94,53.95,150058.0,49.8283,49.8652,49.7914,49.8006,150058.0
2019-06-17 11:35:00,53.95,53.95,53.87,53.91,42410.0,49.8006,49.8006,49.7267,49.7637,42410.0
2019-06-17 11:40:00,53.91,53.92,53.86,53.89,62319.0,49.7637,49.7729,49.7175,49.7452,62319.0
2019-06-17 11:45:00,53.88,53.88,53.85,53.88,25413.0,49.736,49.736,49.7083,49.736,25413.0
2019-06-17 11:50:00,53.88,53.9,53.85,53.86,24188.0,49.736,49.7544,49.7083,49.7175,24188.0
2019-06-17 11:55:00,53.86,53.88,53.81,53.82,27181.0,49.7175,49.736,49.6714,49.6806,27181.0
2019-06-17 12:00:00,53.82,53.85,53.81,53.85,21502.0,49.6806,49.7083,49.6714,49.7083,21502.0
2019-06-17 12:05:00,53.84,53.89,53.84,53.85,34112.0,49.699,49.7452,49.699,49.7083,34112.0
2019-06-17 12:10:00,53.85,53.86,53.83,53.85,60537.0,49.7083,49.7175,49.6898,49.7083,60537.0
2019-06-17 12:15:00,53.85,53.92,53.84,53.91,41078.0,49.7083,49.7729,49.699,49.7637,41078.0
2019-06-17 12:20:00,53.91,53.94,53.9,53.91,34244.0,49.7637,49.7914,49.7544,49.7637,34244.0
2019-06-17 12:25:00,53.91,53.94,53.9,53.94,24655.0,49.7637,49.7914,49.7544,49.7914,24655.0
2019-06-17 12:30:00,53.93,53.97,53.92,53.96,39224.0,49.7821,49.819,49.7729,49.8098,39224.0
2019-06-17 12:35:00,53.96,53.97,53.9,53.97,49531.0,49.8098,49.819,49.7544,49.819,49531.0
2019-06-17 12:40:00,53.97,54.0,53.95,54.0,36091.0,49.819,49.8467,49.8006,49.8467,36091.0
2019-06-17 12:45:00,54.0,54.08,53.98,54.07,73990.0,49.8467,49.9206,49.8283,49.9114,73990.0
2019-06-17 12:50:00,54.06,54.07,54.03,54.05,28254.0,49.9021,49.9114,49.8744,49.8929,28254.0
2019-06-17 12:55:00,54.05,54.06,54.0,54.02,54342.0,49.8929,49.9021,49.8467,49.8652,54342.0
2019-06-17 13:00:00,54.02,54.08,54.01,54.07,39210.0,49.8652,49.9206,49.856,49.9114,39210.0
2019-06-17 13:05:00,54.07,54.08,54.02,54.03,42595.0,49.9114,49.9206,49.8652,49.8744,42595.0
2019-06-17 13:10:00,54.03,54.1,54.03,54.06,54160.0,49.8744,49.939,49.8744,49.9021,54160.0
2019-06-17 13:15:00,54.05,54.14,54.05,54.14,53664.0,49.8929,49.976,49.8929,49.976,53664.0
2019-06-17 13:20:00,54.14,54.14,54.07,54.09,33066.0,49.976,49.976,49.9114,49.9298,33066.0
2019-06-17 13:25:00,54.08,54.13,54.06,54.13,34511.0,49.9206,49.9667,49.9021,49.9667,34511.0
2019-06-17 13:30:00,54.13,54.13,54.02,54.08,65656.0,49.9667,49.9667,49.8652,49.9206,65656.0
2019-06-17 13:35:00,54.09,54.14,54.07,54.14,39952.0,49.9298,49.976,49.9114,49.976,39952.0
2019-06-17 13:40:00,54.14,54.21,54.11,54.12,107153.0,49.976,50.0406,49.9483,49.9575,107153.0
2019-06-17 13:45:00,54.12,54.14,54.1,54.1,33411.0,49.9575,49.976,49.939,49.939,33411.0
2019-06-17 13:50:00,54.1,54.11,54.01,54.02,188540.0,49.939,49.9483,49.856,49.8652,188540.0
2019-06-17 13:55:00,54.02,54.03,53.98,53.98,148319.0,49.8652,49.8744,49.8283,49.8283,148319.0
2019-06-17 14:00:00,53.98,53.99,53.93,53.94,32019.0,49.8283,49.8375,49.7821,49.7914,32019.0
2019-06-17 14:05:00,53.93,53.94,53.88,53.88,23218.0,49.7821,49.7914,49.736,49.736,23218.0
2019-06-17 14:10:00,53.89,53.92,53.88,53.92,29971.0,49.7452,49.7729,49.736,49.7729,29971.0
2019-06-17 14:15:00,53.92,53.93,53.9,53.91,31600.0,49.7729,49.7821,49.7544,49.7637,31600.0
2019-06-17 14:20:00,53.91,53.92,53.87,53.87,40227.0,49.7637,49.7729,49.7267,49.7267,40227.0
2019-06-17 14:25:00,53.87,53.87,53.82,53.86,60454.0,49.7267,49.7267,49.6806,49.7175,60454.0
2019-06-17 14:30:00,53.86,53.88,53.84,53.85,193902.0,49.7175,49.736,49.699,49.7083,193902.0
2019-06-17 14:35:00,53.85,53.87,53.77,53.79,126797.0,49.7083,49.7267,49.6344,49.6529,126797.0
2019-06-17 14:40:00,53.79,53.8,53.76,53.78,39211.0,49.6529,49.6621,49.6252,49.6437,39211.0
2019-06-17 14:45:00,53.78,53.78,53.7,53.7,24717.0,49.6437,49.6437,49.5698,49.5698,24717.0
2019-06-17 14:50:00,53.71,53.79,53.7,53.77,60188.0,49.579,49.6529,49.5698,49.6344,60188.0
2019-06-17 14:55:00,53.76,53.76,53.7,53.71,174752.0,49.6252,49.6252,49.5698,49.579,174752.0
2019-06-17 15:00:00,53.71,53.77,53.69,53.7,76822.0,49.579,49.6344,49.5606,49.5698,76822.0
2019-06-17 15:05:00,53.7,53.74,53.7,53.73,35449.0,49.5698,49.6067,49.5698,49.5975,35449.0
2019-06-17 15:10:00,53.73,53.74,53.66,53.66,53135.0,49.5975,49.6067,49.5329,49.5329,53135.0
2019-06-17 15:15:00,53.66,53.68,53.64,53.66,61864.0,49.5329,49.5513,49.5144,49.5329,61864.0
2019-06-17 15:20:00,53.66,53.69,53.63,53.68,38331.0,49.5329,49.5606,49.5052,49.5513,38331.0
2019-06-17 15:25:00,53.68,53.7,53.59,53.6,66649.0,49.5513,49.5698,49.4683,49.4775,66649.0
2019-06-17 15:30:00,53.59,53.75,53.55,53.58,115379.0,49.4683,49.616,49.4313,49.459,115379.0
2019-06-17 15:35:00,53.58,53.61,53.54,53.57,89881.0,49.459,49.4867,49.4221,49.4498,89881.0
2019-06-17 15:40:00,53.57,53.57,53.52,53.52,98476.0,49.4498,49.4498,49.4037,49.4037,98476.0
2019-06-17 15:45:00,53.52,53.57,53.52,53.57,66293.0,49.4037,49.4498,49.4037,49.4498,66293.0
2019-06-17 15:50:00,53.57,53.57,53.5,53.51,201365.0,49.4498,49.4498,49.3852,49.3944,201365.0
2019-06-17 15:55:00,53.52,53.56,53.48,53.55,348439.0,49.4037,49.4406,49.3667,49.4313,348439.0
2019-06-18 09:30:00,54.0,54.1,53.73,53.87,224371.0,49.8467,49.939,49.5975,49.7267,224371.0
2019-06-18 09:35:00,53.85,53.95,53.77,53.92,81927.0,49.7083,49.8006,49.6344,49.7729,81927.0
2019-06-18 09:40:00,53.9,54.09,53.87,54.05,34654.0,49.7544,49.9298,49.7267,49.8929,34654.0
2019-06-18 09:45:00,54.05,54.18,54.03,54.14,40121.0,49.8929,50.0129,49.8744,49.976,40121.0
2019-06-18 09:50:00,54.15,54.37,54.1,54.3,61476.0,49.9852,50.1883,49.939,50.1237,61476.0
2019-06-18 09:55:00,54.31,54.36,54.27,54.31,45506.0,50.1329,50.179,50.096,50.1329,45506.0
2019-06-18 10:00:00,54.29,54.38,54.26,54.28,50429.0,50.1144,50.1975,50.0867,50.1052,50429.0
2019-06-18 10:05:00,54.27,54.27,54.0,54.02,243850.0,50.096,50.096,49.8467,49.8652,243850.0
2019-06-18 10:10:00,54.02,54.09,53.99,54.0,33020.0,49.8652,49.9298,49.8375,49.8467,33020.0
2019-06-18 10:15:00,54.0,54.04,53.94,53.98,35094.0,49.8467,49.8837,49.7914,49.8283,35094.0
2019-06-18 10:20:00,53.99,54.04,53.97,54.01,33301.0,49.8375,49.8837,49.819,49.856,33301.0
2019-06-18 10:25:00,54.0,54.01,53.89,53.96,49706.0,49.8467,49.856,49.7452,49.8098,49706.0
2019-06-18 10:30:00,53.97,54.04,53.95,53.96,66014.0,49.819,49.8837,49.8006,49.8098,66014.0
2019-06-18 10:35:00,53.96,54.03,53.95,53.96,33158.0,49.8098,49.8744,49.8006,49.8098,33158.0
2019-06-18 10:40:00,53.96,53.97,53.89,53.94,32851.0,49.8098,49.819,49.7452,49.7914,32851.0
2019-06-18 10:45:00,53.93,53.94,53.88,53.9,25513.0,49.7821,49.7914,49.736,49.7544,25513.0
2019-06-18 10:50:00,53.9,53.96,53.87,53.96,48841.0,49.7544,49.8098,49.7267,49.8098,48841.0
2019-06-18 10:55:00,53.96,54.0,53.95,53.96,35456.0,49.8098,49.8467,49.8006,49.8098,35456.0
2019-06-18 11:00:00,53.96,54.11,53.95,54.06,86216.0,49.8098,49.9483,49.8006,49.9021,86216.0
2019-06-18 11:05:00,54.05,54.06,53.99,54.01,44299.0,49.8929,49.9021,49.8375,49.856,44299.0
2019-06-18 11:10:00,54.01,54.02,53.96,53.98,46463.0,49.856,49.8652,49.8098,49.8283,46463.0
2019-06-18 11:15:00,53.99,53.99,53.9,53.9,31741.0,49.8375,49.8375,49.7544,49.7544,31741.0
2019-06-18 11:20:00,53.91,53.91,53.79,53.81,65274.0,49.7637,49.7637,49.6529,49.6714,65274.0
2019-06-18 11:25:00,53.81,53.86,53.8,53.85,38447.0,49.6714,49.7175,49.6621,49.7083,38447.0
2019-06-18 11:30:00,53.84,53.87,53.79,53.86,40478.0,49.699,49.7267,49.6529,49.7175,40478.0
2019-06-18 11:35:00,53.86,53.87,53.82,53.85,77340.0,49.7175,49.7267,49.6806,49.7083,77340.0
2019-06-18 11:40:00,53.86,53.87,53.81,53.82,35011.0,49.7175,49.7267,49.6714,49.6806,35011.0
2019-06-18 11:45:00,53.82,53.82,53.74,53.75,32227.0,49.6806,49.6806,49.6067,49.616,32227.0
2019-06-18 11:50:00,53.75,53.78,53.72,53.76,45874.0,49.616,49.6437,49.5883,49.6252,45874.0
2019-06-18 11:55:00,53.76,53.76,53.66,53.66,35559.0,49.6252,49.6252,49.5329,49.5329,35559.0
2019-06-18 12:00:00,53.67,53.71,53.64,53.65,25028.0,49.5421,49.579,49.5144,49.5237,25028.0
2019-06-18 12:05:00,53.64,53.65,53.57,53.62,52054.0,49.5144,49.5237,49.4498,49.496,52054.0
2019-06-18 12:10:00,53.62,53.71,53.6,53.71,40182.0,49.496,49.579,49.4775,49.579,40182.0
2019-06-18 12:15:00,53.71,53.74,53.66,53.67,31790.0,49.579,49.6067,49.5329,49.5421,31790.0
2019-06-18 12:20:00,53.68,53.72,53.67,53.71,34949.0,49.5513,49.5883,49.5421,49.579,34949.0
2019-06-18 12:25:00,53.71,53.76,53.71,53.75,21664.0,49.579,49.6252,49.579,49.616,21664.0
2019-06-18 12:30:00,53.74,53.75,53.73,53.75,16196.0,49.6067,49.616,49.5975,49.616,16196.0
2019-06-18 12:35:00,53.75,53.83,53.69,53.82,65993.0,49.616,49.6898,49.5606,49.6806,65993.0
2019-06-18 12:40:00,53.82,53.93,53.78,53.91,129082.0,49.6806,49.7821,49.6437,49.7637,129082.0
2019-06-18 12:45:00,53.92,53.96,53.88,53.96,86691.0,49.7729,49.8098,49.736,49.8098,86691.0
2019-06-18 12:50:00,53.96,53.96,53.85,53.92,36816.0,49.8098,49.8098,49.7083,49.7729,36816.0
2019-06-18 12:55:00,53.91,53.93,53.9,53.91,80200.0,49.7637,49.7821,49.7544,49.7637,80200.0
2019-06-18 13:00:00,53.92,53.92,53.85,53.86,35910.0,49.7729,49.7729,49.7083,49.7175,35910.0
2019-06-18 13:05:00,53.85,53.92,53.8,53.9,58512.0,49.7083,49.7729,49.6621,49.7544,58512.0
2019-06-18 13:10:00,53.9,54.0,53.89,53.98,28621.0,49.7544,49.8467,49.7452,49.8283,28621.0
2019-06-18 13:15:00,53.98,54.04,53.97,54.0,40302.0,49.8283,49.8837,49.819,49.8467,40302.0
2019-06-18 13:20:00,54.0,54.1,53.99,54.1,51788.0,49.8467,49.939,49.8375,49.939,51788.0
2019-06-18 13:25:00,54.1,54.1,53.98,54.02,29055.0,49.939,49.939,49.8283,49.8652,29055.0
2019-06-18 13:30:00,54.02,54.06,54.02,54.04,25315.0,49.8652,49.9021,49.8652,49.8837,25315.0
2019-06-18 13:35:00,54.04,54.12,54.03,54.08,44098.0,49.8837,49.9575,49.8744,49.9206,44098.0
2019-06-18 13:40:00,54.09,54.09,54.01,54.05,30192.0,49.9298,49.9298,49.856,49.8929,30192.0
2019-06-18 13:45:00,54.05,54.13,54.04,54.13,41065.0,49.8929,49.9667,49.8837,49.9667,41065.0
2019-06-18 13:50:00,54.13,54.16,54.11,54.13,28525.0,49.9667,49.9944,49.9483,49.9667,28525.0
2019-06-18 13:55:00,54.14,54.14,54.06,54.12,76763.0,49.976,49.976,49.9021,49.9575,76763.0
2019-06-18 14:00:00,54.12,54.17,54.06,54.07,103610.0,49.9575,50.0037,49.9021,49.9114,103610.0
2019-06-18 14:05:00,54.07,54.08,54.0,54.01,38637.0,49.9114,49.9206,49.8467,49.856,38637.0
2019-06-18 14:10:00,54.0,54.01,53.96,53.98,49833.0,49.8467,49.856,49.8098,49.8283,49833.0
2019-06-18 14:15:00,53.98,53.99,53.94,53.98,28280.0,49.8283,49.8375,49.7914,49.8283,28280.0
2019-06-18 14:20:00,53.99,53.99,53.91,53.93,35943.0,49.8375,49.8375,49.7637,49.7821,35943.0
2019-06-18 14:25:00,53.93,53.94,53.89,53.91,35779.0,49.7821,49.7914,49.7452,49.7637,35779.0
2019-06-18 14:30:00,53.91,53.94,53.9,53.92,26956.0,49.7637,49.7914,49.7544,49.7729,26956.0
2019-06-18 14:35:00,53.91,53.92,53.82,53.83,26566.0,49.7637,49.7729,49.6806,49.6898,26566.0
2019-06-18 14:40:00,53.83,53.85,53.8,53.84,34420.0,49.6898,49.7083,49.6621,49.699,34420.0
2019-06-18 14:45:00,53.83,53.84,53.81,53.83,30231.0,49.6898,49.699,49.6714,49.6898,30231.0
2019-06-18 14:50:00,53.83,53.84,53.74,53.77,31194.0,49.6898,49.699,49.6067,49.6344,31194.0
2019-06-18 14:55:00,53.77,53.77,53.73,53.76,22404.0,49.6344,49.6344,49.5975,49.6252,22404.0
2019-06-18 15:00:00,53.76,53.8,53.75,53.75,37646.0,49.6252,49.6621,49.616,49.616,37646.0
2019-06-18 15:05:00,53.75,53.75,53.68,53.7,51970.0,49.616,49.616,49.5513,49.5698,51970.0
2019-06-18 15:10:00,53.71,53.72,53.63,53.64,30107.0,49.579,49.5883,49.5052,49.5144,30107.0
2019-06-18 15:15:00,53.64,53.7,53.6,53.7,78219.0,49.5144,49.5698,49.4775,49.5698,78219.0
2019-06-18 15:20:00,53.7,53.73,53.68,53.72,84623.0,49.5698,49.5975,49.5513,49.5883,84623.0
2019-06-18 15:25:00,53.73,53.75,53.71,53.75,111928.0,49.5975,49.616,49.579,49.616,111928.0
2019-06-18 15:30:00,53.74,53.76,53.7,53.71,77680.0,49.6067,49.6252,49.5698,49.579,77680.0
2019-06-18 15:35:00,53.71,53.75,53.7,53.7,48883.0,49.579,49.616,49.5698,49.5698,48883.0
2019-06-18 15:40:00,53.71,53.71,53.65,53.69,75260.0,49.579,49.579,49.5237,49.5606,75260.0
2019-06-18 15:45:00,53.7,53.72,53.65,53.65,86262.0,49.5698,49.5883,49.5237,49.5237,86262.0
2019-06-18 15:50:00,53.65,53.67,53.62,53.64,220642.0,49.5237,49.5421,49.496,49.5144,220642.0
2019-06-18 15:55:00,53.64,53.83,53.62,53.83,476235.0,49.5144,49.6898,49.496,49.6898,476235.0
2019-06-19 09:30:00,53.82,53.88,53.56,53.64,139309.0,49.6806,49.736,49.4406,49.5144,139309.0
2019-06-19 09:35:00,53.62,53.62,53.49,53.53,52012.0,49.496,49.496,49.376,49.4129,52012.0
2019-06-19 09:40:00,53.53,53.53,53.4,53.44,55500.0,49.4129,49.4129,49.2929,49.3298,55500.0
2019-06-19 09:45:00,53.43,53.53,53.36,53.48,59881.0,49.3206,49.4129,49.256,49.3667,59881.0
2019-06-19 09:50:00,53.48,53.52,53.42,53.51,90402.0,49.3667,49.4037,49.3113,49.3944,90402.0
2019-06-19 09:55:00,53.52,53.52,53.47,53.47,39950.0,49.4037,49.4037,49.3575,49.3575,39950.0
2019-06-19 10:00:00,53.49,53.54,53.45,53.51,43617.0,49.376,49.4221,49.339,49.3944,43617.0
2019-06-19 10:05:00,53.51,53.56,53.48,53.51,82535.0,49.3944,49.4406,49.3667,49.3944,82535.0
2019-06-19 10:10:00,53.51,53.58,53.46,53.48,45635.0,49.3944,49.459,49.3483,49.3667,45635.0
2019-06-19 10:15:00,53.48,53.57,53.48,53.53,50507.0,49.3667,49.4498,49.3667,49.4129,50507.0
2019-06-19 10:20:00,53.52,53.53,53.46,53.49,44172.0,49.4037,49.4129,49.3483,49.376,44172.0
2019-06-19 10:25:00,53.49,53.54,53.46,53.47,34506.0,49.376,49.4221,49.3483,49.3575,34506.0
2019-06-19 10:30:00,53.47,53.5,53.44,53.44,40300.0,49.3575,49.3852,49.3298,49.3298,40300.0
2019-06-19 10:35:00,53.44,53.5,53.44,53.48,46664.0,49.3298,49.3852,49.3298,49.3667,46664.0
2019-06-19 10:40:00,53.48,53.54,53.44,53.53,46899.0,49.3667,49.4221,49.3298,49.4129,46899.0
2019-06-19 10:45:00,53.53,53.57,53.51,53.55,29155.0,49.4129,49.4498,49.3944,49.4313,29155.0
2019-06-19 10:50:00,53.56,53.61,53.53,53.57,33999.0,49.4406,49.4867,49.4129,49.4498,33999.0
2019-06-19 10:55:00,53.57,53.57,53.5,53.51,31740.0,49.4498,49.4498,49.3852,49.3944,31740.0
2019-06-19 11:00:00,53.51,53.59,53.5,53.58,25728.0,49.3944,49.4683,49.3852,49.459,25728.0
2019-06-19 11:05:00,53.58,53.61,53.52,53.53,37845.0,49.459,49.4867,49.4037,49.4129,37845.0
2019-06-19 11:10:00,53.52,53.53,53.48,53.51,38753.0,49.4037,49.4129,49.3667,49.3944,38753.0
2019-06-19 11:15:00,53.5,53.6,53.46,53.55,60446.0,49.3852,49.4775,49.3483,49.4313,60446.0
2019-06-19 11:20:00,53.56,53.68,53.55,53.68,51281.0,49.4406,49.5513,49.4313,49.5513,51281.0
2019-06-19 11:25:00,53.68,53.73,53.64,53.72,43624.0,49.5513,49.5975,49.5144,49.5883,43624.0
2019-06-19 11:30:00,53.72,53.74,53.66,53.67,34079.0,49.5883,49.6067,49.5329,49.5421,34079.0
2019-06-19 11:35:00,53.67,53.71,53.65,53.65,37852.0,49.5421,49.579,49.5237,49.5237,37852.0
2019-06-19 11:40:00,53.64,53.69,53.64,53.69,31853.0,49.5144,49.5606,49.5144,49.5606,31853.0
2019-06-19 11:45:00,53.69,53.69,53.66,53.68,37036.0,49.5606,49.5606,49.5329,49.5513,37036.0
2019-06-19 11:50:00,53.69,53.71,53.66,53.71,29633.0,49.5606,49.579,49.5329,49.579,29633.0
2019-06-19 11:55:00,53.71,53.75,53.71,53.75,39554.0,49.579,49.616,49.579,49.616,39554.0
2019-06-19 12:00:00,53.75,53.75,53.69,53.72,51803.0,49.616,49.616,49.5606,49.5883,51803.0
2019-06-19 12:05:00,53.73,53.73,53.69,53.7,24651.0,49.5975,49.5975,49.5606,49.5698,24651.0
2019-06-19 12:10:00,53.7,53.75,53.69,53.75,34152.0,49.5698,49.616,49.5606,49.616,34152.0
2019-06-19 12:15:00,53.75,53.75,53.7,53.71,28489.0,49.616,49.616,49.5698,49.579,28489.0
2019-06-19 12:20:00,53.71,53.77,53.7,53.75,33659.0,49.579,49.6344,49.5698,49.616,33659.0
2019-06-19 12:25:00,53.76,53.79,53.73,53.79,39914.0,49.6252,49.6529,49.5975,49.6529,39914.0
2019-06-19 12:30:00,53.79,53.8,53.75,53.8,29141.0,49.6529,49.6621,49.616,49.6621,29141.0
2019-06-19 12:35:00,53.8,53.88,53.78,53.88,42333.0,49.6621,49.736,49.6437,49.736,42333.0
2019-06-19 12:40:00,53.88,53.93,53.85,53.9,47455.0,49.736,49.7821,49.7083,49.7544,47455.0
2019-06-19 12:45:00,53.9,53.96,53.89,53.91,37681.0,49.7544,49.8098,49.7452,49.7637,37681.0
2019-06-19 12:50:00,53.92,54.0,53.92,53.98,44135.0,49.7729,49.8467,49.7729,49.8283,44135.0
2019-06-19 12:55:00,53.98,53.98,53.94,53.96,25135.0,49.8283,49.8283,49.7914,49.8098,25135.0
2019-06-19 13:00:00,53.96,53.96,53.9,53.91,31506.0,49.8098,49.8098,49.7544,49.7637,31506.0
2019-06-19 13:05:00,53.91,53.91,53.85,53.88,30458.0,49.7637,49.7637,49.7083,49.736,30458.0
2019-06-19 13:10:00,53.88,53.93,53.86,53.89,73195.0,49.736,49.7821,49.7175,49.7452,73195.0
2019-06-19 13:15:00,53.88,53.9,53.88,53.9,19086.0,49.736,49.7544,49.736,49.7544,19086.0
2019-06-19 13:20:00,53.89,53.94,53.88,53.9,36493.0,49.7452,49.7914,49.736,49.7544,36493.0
2019-06-19 13:25:00,53.91,53.94,53.9,53.91,29916.0,49.7637,49.7914,49.7544,49.7637,29916.0
2019-06-19 13:30:00,53.91,53.93,53.89,53.91,29827.0,49.7637,49.7821,49.7452,49.7637,29827.0
2019-06-19 13:35:00,53.91,53.96,53.9,53.95,48285.0,49.7637,49.8098,49.7544,49.8006,48285.0
2019-06-19 13:40:00,53.95,53.96,53.89,53.91,107923.0,49.8006,49.8098,49.7452,49.7637,107923.0
2019-06-19 13:45:00,53.92,53.99,53.91,53.98,103928.0,49.7729,49.8375,49.7637,49.8283,103928.0
2019-06-19 13:50:00,53.99,54.05,53.98,54.01,69329.0,49.8375,49.8929,49.8283,49.856,69329.0
2019-06-19 13:55:00,54.01,54.06,53.99,54.06,33003.0,49.856,49.9021,49.8375,49.9021,33003.0
2019-06-19 14:00:00,54.07,54.18,53.89,54.17,132143.0,49.9114,50.0129,49.7452,50.0037,132143.0
2019-06-19 14:05:00,54.18,54.23,54.1,54.19,68390.0,50.0129,50.059,49.939,50.0221,68390.0
2019-06-19 14:10:00,54.18,54.26,54.18,54.26,90951.0,50.0129,50.0867,50.0129,50.0867,90951.0
2019-06-19 14:15:00,54.27,54.28,54.16,54.16,43429.0,50.096,50.1052,49.9944,49.9944,43429.0
2019-06-19 14:20:00,54.16,54.17,54.09,54.12,28409.0,49.9944,50.0037,49.9298,49.9575,28409.0
2019-06-19 14:25:00,54.12,54.25,54.12,54.25,50385.0,49.9575,50.0775,49.9575,50.0775,50385.0
2019-06-19 14:30:00,54.25,54.4,54.23,54.34,99030.0,50.0775,50.216,50.059,50.1606,99030.0
2019-06-19 14:35:00,54.34,54.34,54.25,54.28,45157.0,50.1606,50.1606,50.0775,50.1052,45157.0
2019-06-19 14:40:00,54.28,54.36,54.22,54.36,59859.0,50.1052,50.179,50.0498,50.179,59859.0
2019-06-19 14:45:00,54.36,54.37,54.29,54.34,34303.0,50.179,50.1883,50.1144,50.1606,34303.0
2019-06-19 14:50:00,54.34,54.42,54.33,54.4,68986.0,50.1606,50.2344,50.1514,50.216,68986.0
2019-06-19 14:55:00,54.41,54.41,54.34,54.34,38336.0,50.2252,50.2252,50.1606,50.1606,38336.0
2019-06-19 15:00:00,54.35,54.43,54.35,54.43,58361.0,50.1698,50.2437,50.1698,50.2437,58361.0
2019-06-19 15:05:00,54.44,54.46,54.34,54.37,85107.0,50.2529,50.2714,50.1606,50.1883,85107.0
2019-06-19 15:10:00,54.36,54.46,54.36,54.46,49728.0,50.179,50.2714,50.179,50.2714,49728.0
2019-06-19 15:15:00,54.45,54.45,54.39,54.43,55442.0,50.2621,50.2621,50.2067,50.2437,55442.0
2019-06-19 15:20:00,54.44,54.46,54.35,54.38,72764.0,50.2529,50.2714,50.1698,50.1975,72764.0
2019-06-19 15:25:00,54.38,54.39,54.32,54.36,80914.0,50.1975,50.2067,50.1421,50.179,80914.0
2019-06-19 15:30:00,54.36,54.38,54.27,54.29,104742.0,50.179,50.1975,50.096,50.1144,104742.0
2019-06-19 15:35:00,54.28,54.28,54.13,54.14,105854.0,50.1052,50.1052,49.9667,49.976,105854.0
2019-06-19 15:40:00,54.14,54.27,54.14,54.16,132041.0,49.976,50.096,49.976,49.9944,132041.0
2019-06-19 15:45:00,54.16,54.25,54.14,54.15,168026.0,49.9944,50.0775,49.976,49.9852,168026.0
2019-06-19 15:50:00,54.14,54.24,54.13,54.21,176855.0,49.976,50.0683,49.9667,50.0406,176855.0
2019-06-19 15:55:00,54.21,54.23,54.14,54.15,324969.0,50.0406,50.059,49.976,49.9852,324969.0
2019-06-20 09:30:00,54.53,54.56,54.32,54.38,82603.0,50.336,50.3637,50.1421,50.1975,82603.0
2019-06-20 09:35:00,54.36,54.36,54.08,54.08,48541.0,50.179,50.179,49.9206,49.9206,48541.0
2019-06-20 09:40:00,54.06,54.07,53.94,54.04,69963.0,49.9021,49.9114,49.7914,49.8837,69963.0
2019-06-20 09:45:00,54.04,54.16,54.01,54.16,35633.0,49.8837,49.9944,49.856,49.9944,35633.0
2019-06-20 09:50:00,54.16,54.26,54.15,54.2,34289.0,49.9944,50.0867,49.9852,50.0314,34289.0
2019-06-20 09:55:00,54.21,54.42,54.2,54.23,48906.0,50.0406,50.2344,50.0314,50.059,48906.0
2019-06-20 10:00:00,54.22,54.36,54.14,54.34,64592.0,50.0498,50.179,49.976,50.1606,64592.0
2019-06-20 10:05:00,54.33,54.34,54.24,54.27,34948.0,50.1514,50.1606,50.0683,50.096,34948.0
2019-06-20 10:10:00,54.28,54.49,54.27,54.35,37548.0,50.1052,50.2991,50.096,50.1698,37548.0
2019-06-20 10:15:00,54.32,54.36,54.26,54.31,29223.0,50.1421,50.179,50.0867,50.1329,29223.0
2019-06-20 10:20:00,54.31,54.31,54.19,54.28,28511.0,50.1329,50.1329,50.0221,50.1052,28511.0
2019-06-20 10:25:00,54.27,54.33,54.26,54.3,34282.0,50.096,50.1514,50.0867,50.1237,34282.0
2019-06-20 10:30:00,54.31,54.33,54.26,54.28,42050.0,50.1329,50.1514,50.0867,50.1052,42050.0
2019-06-20 10:35:00,54.27,54.27,54.2,54.22,29874.0,50.096,50.096,50.0314,50.0498,29874.0
2019-06-20 10:40:00,54.21,54.24,54.18,54.21,26995.0,50.0406,50.0683,50.0129,50.0406,26995.0
2019-06-20 10:45:00,54.2,54.2,54.08,54.08,26843.0,50.0314,50.0314,49.9206,49.9206,26843.0
2019-06-20 10:50:00,54.08,54.13,54.06,54.11,33717.0,49.9206,49.9667,49.9021,49.9483,33717.0
2019-06-20 10:55:00,54.11,54.12,54.02,54.03,26611.0,49.9483,49.9575,49.8652,49.8744,26611.0
2019-06-20 11:00:00,54.04,54.08,53.91,53.91,32842.0,49.8837,49.9206,49.7637,49.7637,32842.0
2019-06-20 11:05:00,53.91,53.98,53.89,53.93,25341.0,49.7637,49.8283,49.7452,49.7821,25341.0
2019-06-20 11:10:00,53.93,53.96,53.89,53.91,17900.0,49.7821,49.8098,49.7452,49.7637,17900.0
2019-06-20 11:15:00,53.91,53.96,53.89,53.95,31767.0,49.7637,49.8098,49.7452,49.8006,31767.0
2019-06-20 11:20:00,53.95,53.96,53.89,53.89,23314.0,49.8006,49.8098,49.7452,49.7452,23314.0
2019-06-20 11:25:00,53.9,53.97,53.88,53.93,37269.0,49.7544,49.819,49.736,49.7821,37269.0
2019-06-20 11:30:00,53.92,53.96,53.86,53.86,27371.0,49.7729,49.8098,49.7175,49.7175,27371.0
2019-06-20 11:35:00,53.87,53.89,53.83,53.86,41591.0,49.7267,49.7452,49.6898,49.7175,41591.0
2019-06-20 11:40:00,53.85,53.86,53.8,53.84,26917.0,49.7083,49.7175,49.6621,49.699,26917.0
2019-06-20 11:45:00,53.85,53.87,53.83,53.86,25293.0,49.7083,49.7267,49.6898,49.7175,25293.0
2019-06-20 11:50:00,53.86,53.87,53.83,53.83,25414.0,49.7175,49.7267,49.6898,49.6898,25414.0
2019-06-20 11:55:00,53.84,53.88,53.82,53.85,29729.0,49.699,49.736,49.6806,49.7083,29729.0
2019-06-20 12:00:00,53.86,54.04,53.83,53.92,100062.0,49.7175,49.8837,49.6898,49.7729,100062.0
2019-06-20 12:05:00,53.91,53.91,53.8,53.81,19422.0,49.7637,49.7637,49.6621,49.6714,19422.0
2019-06-20 12:10:00,53.8,53.81,53.7,53.71,30208.0,49.6621,49.6714,49.5698,49.579,30208.0
2019-06-20 12:15:00,53.71,53.72,53.63,53.66,31756.0,49.579,49.5883,49.5052,49.5329,31756.0
2019-06-20 12:20:00,53.65,53.77,53.64,53.77,51340.0,49.5237,49.6344,49.5144,49.6344,51340.0
2019-06-20 12:25:00,53.77,53.78,53.71,53.73,25623.0,49.6344,49.6437,49.579,49.5975,25623.0
2019-06-20 12:30:00,53.72,53.76,53.68,53.69,24270.0,49.5883,49.6252,49.5513,49.5606,24270.0
2019-06-20 12:35:00,53.68,53.69,53.62,53.63,28786.0,49.5513,49.5606,49.496,49.5052,28786.0
2019-06-20 12:40:00,53.63,53.68,53.62,53.65,23363.0,49.5052,49.5513,49.496,49.5237,23363.0
2019-06-20 12:45:00,53.66,53.71,53.65,53.66,22396.0,49.5329,49.579,49.5237,49.5329,22396.0
2019-06-20 12:50:00,53.66,53.69,53.65,53.66,18818.0,49.5329,49.5606,49.5237,49.5329,18818.0
2019-06-20 12:55:00,53.66,53.7,53.62,53.68,25325.0,49.5329,49.5698,49.496,49.5513,25325.0
2019-06-20 13:00:00,53.68,53.77,53.66,53.73,26304.0,49.5513,49.6344,49.5329,49.5975,26304.0
2019-06-20 13:05:00,53.73,53.74,53.7,53.71,16147.0,49.5975,49.6067,49.5698,49.579,16147.0
2019-06-20 13:10:00,53.7,53.73,53.66,53.67,18663.0,49.5698,49.5975,49.5329,49.5421,18663.0
2019-06-20 13:15:00,53.68,53.7,53.65,53.69,26483.0,49.5513,49.5698,49.5237,49.5606,26483.0
2019-06-20 13:20:00,53.69,53.69,53.61,53.69,36802.0,49.5606,49.5606,49.4867,49.5606,36802.0
2019-06-20 13:25:00,53.69,53.69,53.65,53.68,23873.0,49.5606,49.5606,49.5237,49.5513,23873.0
2019-06-20 13:30:00,53.67,53.69,53.64,53.64,19436.0,49.5421,49.5606,49.5144,49.5144,19436.0
2019-06-20 13:35:00,53.65,53.67,53.63,53.64,24211.0,49.5237,49.5421,49.5052,49.5144,24211.0
2019-06-20 13:40:00,53.65,53.7,53.63,53.69,32573.0,49.5237,49.5698,49.5052,49.5606,32573.0
2019-06-20 13:45:00,53.68,53.76,53.68,53.75,26842.0,49.5513,49.6252,49.5513,49.616,26842.0
2019-06-20 13:50:00,53.74,53.77,53.71,53.72,34549.0,49.6067,49.6344,49.579,49.5883,34549.0
2019-06-20 13:55:00,53.72,53.74,53.7,53.71,28383.0,49.5883,49.6067,49.5698,49.579,28383.0
2019-06-20 14:00:00,53.71,53.78,53.71,53.73,36482.0,49.579,49.6437,49.579,49.5975,36482.0
2019-06-20 14:05:00,53.74,53.76,53.71,53.73,32932.0,49.6067,49.6252,49.579,49.5975,32932.0
2019-06-20 14:10:00,53.74,53.75,53.68,53.71,29364.0,49.6067,49.616,49.5513,49.579,29364.0
2019-06-20 14:15:00,53.71,53.74,53.67,53.74,42683.0,49.579,49.6067,49.5421,49.6067,42683.0
2019-06-20 14:20:00,53.74,53.75,53.69,53.73,33280.0,49.6067,49.616,49.5606,49.5975,33280.0
2019-06-20 14:25:00,53.73,53.74,53.67,53.69,40638.0,49.5975,49.6067,49.5421,49.5606,40638.0
2019-06-20 14:30:00,53.69,53.7,53.65,53.66,33691.0,49.5606,49.5698,49.5237,49.5329,33691.0
2019-06-20 14:35:00,53.66,53.69,53.63,53.66,41585.0,49.5329,49.5606,49.5052,49.5329,41585.0
2019-06-20 14:40:00,53.66,53.72,53.66,53.7,38293.0,49.5329,49.5883,49.5329,49.5698,38293.0
2019-06-20 14:45:00,53.7,53.72,53.65,53.68,30017.0,49.5698,49.5883,49.5237,49.5513,30017.0
2019-06-20 14:50:00,53.68,53.7,53.65,53.66,32179.0,49.5513,49.5698,49.5237,49.5329,32179.0
2019-06-20 14:55:00,53.65,53.69,53.64,53.66,28117.0,49.5237,49.5606,49.5144,49.5329,28117.0
2019-06-20 15:00:00,53.66,53.71,53.65,53.69,35691.0,49.5329,49.579,49.5237,49.5606,35691.0
2019-06-20 15:05:00,53.7,53.72,53.68,53.69,32924.0,49.5698,49.5883,49.5513,49.5606,32924.0
2019-06-20 15:10:00,53.68,53.71,53.66,53.66,30332.0,49.5513,49.579,49.5329,49.5329,30332.0
2019-06-20 15:15:00,53.66,53.69,53.65,53.66,45115.0,49.5329,49.5606,49.5237,49.5329,45115.0
2019-06-20 15:20:00,53.66,53.68,53.65,53.65,32884.0,49.5329,49.5513,49.5237,49.5237,32884.0
2019-06-20 15:25:00,53.65,53.71,53.64,53.68,49881.0,49.5237,49.579,49.5144,49.5513,49881.0
2019-06-20 15:30:00,53.68,53.7,53.67,53.69,54837.0,49.5513,49.5698,49.5421,49.5606,54837.0
2019-06-20 15:35:00,53.69,53.84,53.68,53.8,136275.0,49.5606,49.699,49.5513,49.6621,136275.0
2019-06-20 15:40:00,53.8,53.84,53.78,53.83,75288.0,49.6621,49.699,49.6437,49.6898,75288.0
2019-06-20 15:45:00,53.83,53.87,53.81,53.85,91618.0,49.6898,49.7267,49.6714,49.7083,91618.0
2019-06-20 15:50:00,53.85,53.92,53.84,53.91,170070.0,49.7083,49.7729,49.699,49.7637,170070.0
2019-06-20 15:55:00,53.92,53.94,53.81,53.84,372259.0,49.7729,49.7914,49.6714,49.699,372259.0
2019-06-21 09:30:00,53.88,54.06,53.73,54.02,885167.0,49.736,49.9021,49.5975,49.8652,885167.0
2019-06-21 09:35:00,54.01,54.12,53.94,53.95,59761.0,49.856,49.9575,49.7914,49.8006,59761.0
2019-06-21 09:40:00,53.96,53.98,53.78,53.79,22013.0,49.8098,49.8283,49.6437,49.6529,22013.0
2019-06-21 09:45:00,53.79,53.88,53.63,53.64,109864.0,49.6529,49.736,49.5052,49.5144,109864.0
2019-06-21 09:50:00,53.64,53.73,53.6,53.66,97655.0,49.5144,49.5975,49.4775,49.5329,97655.0
2019-06-21 09:55:00,53.65,53.77,53.61,53.67,38656.0,49.5237,49.6344,49.4867,49.5421,38656.0
2019-06-21 10:00:00,53.67,53.75,53.65,53.72,28368.0,49.5421,49.616,49.5237,49.5883,28368.0
2019-06-21 10:05:00,53.73,53.79,53.7,53.74,28712.0,49.5975,49.6529,49.5698,49.6067,28712.0
2019-06-21 10:10:00,53.74,53.79,53.66,53.67,130477.0,49.6067,49.6529,49.5329,49.5421,130477.0
2019-06-21 10:15:00,53.68,53.69,53.57,53.62,31609.0,49.5513,49.5606,49.4498,49.496,31609.0
2019-06-21 10:20:00,53.62,53.7,53.62,53.66,23890.0,49.496,49.5698,49.496,49.5329,23890.0
2019-06-21 10:25:00,53.67,53.67,53.59,53.62,21590.0,49.5421,49.5421,49.4683,49.496,21590.0
2019-06-21 10:30:00,53.62,53.67,53.61,53.66,20429.0,49.496,49.5421,49.4867,49.5329,20429.0
2019-06-21 10:35:00,53.66,53.69,53.62,53.63,30589.0,49.5329,49.5606,49.496,49.5052,30589.0
2019-06-21 10:40:00,53.63,53.72,53.59,53.68,21863.0,49.5052,49.5883,49.4683,49.5513,21863.0
2019-06-21 10:45:00,53.68,53.69,53.65,53.67,16278.0,49.5513,49.5606,49.5237,49.5421,16278.0
2019-06-21 10:50:00,53.68,53.68,53.59,53.59,16007.0,49.5513,49.5513,49.4683,49.4683,16007.0
2019-06-21 10:55:00,53.59,53.6,53.54,53.56,30948.0,49.4683,49.4775,49.4221,49.4406,30948.0
2019-06-21 11:00:00,53.56,53.69,53.56,53.68,34636.0,49.4406,49.5606,49.4406,49.5513,34636.0
2019-06-21 11:05:00,53.68,53.79,53.67,53.74,31669.0,49.5513,49.6529,49.5421,49.6067,31669.0
2019-06-21 11:10:00,53.73,53.74,53.68,53.7,23816.0,49.5975,49.6067,49.5513,49.5698,23816.0
2019-06-21 11:15:00,53.7,53.71,53.64,53.7,25909.0,49.5698,49.579,49.5144,49.5698,25909.0
2019-06-21 11:20:00,53.69,53.74,53.69,53.71,23317.0,49.5606,49.6067,49.5606,49.579,23317.0
2019-06-21 11:25:00,53.7,53.7,53.64,53.67,19542.0,49.5698,49.5698,49.5144,49.5421,19542.0
2019-06-21 11:30:00,53.67,53.74,53.65,53.73,32963.0,49.5421,49.6067,49.5237,49.5975,32963.0
2019-06-21 11:35:00,53.73,53.74,53.66,53.66,24566.0,49.5975,49.6067,49.5329,49.5329,24566.0
2019-06-21 11:40:00,53.66,53.69,53.65,53.66,23341.0,49.5329,49.5606,49.5237,49.5329,23341.0
2019-06-21 11:45:00,53.66,53.67,53.62,53.62,20110.0,49.5329,49.5421,49.496,49.496,20110.0
2019-06-21 11:50:00,53.62,53.63,53.57,53.62,24394.0,49.496,49.5052,49.4498,49.496,24394.0
2019-06-21 11:55:00,53.61,53.64,53.61,53.62,20847.0,49.4867,49.5144,49.4867,49.496,20847.0
2019-06-21 12:00:00,53.62,53.66,53.62,53.65,20207.0,49.496,49.5329,49.496,49.5237,20207.0
2019-06-21 12:05:00,53.65,53.65,53.61,53.61,15504.0,49.5237,49.5237,49.4867,49.4867,15504.0
2019-06-21 12:10:00,53.62,53.63,53.56,53.56,19585.0,49.496,49.5052,49.4406,49.4406,19585.0
2019-06-21 12:15:00,53.57,53.58,53.51,53.53,63653.0,49.4498,49.459,49.3944,49.4129,63653.0
2019-06-21 12:20:00,53.54,53.57,53.53,53.55,16048.0,49.4221,49.4498,49.4129,49.4313,16048.0
2019-06-21 12:25:00,53.55,53.59,53.54,53.56,25511.0,49.4313,49.4683,49.4221,49.4406,25511.0
2019-06-21 12:30:00,53.56,53.57,53.5,53.51,24548.0,49.4406,49.4498,49.3852,49.3944,24548.0
2019-06-21 12:35:00,53.51,53.56,53.48,53.55,30431.0,49.3944,49.4406,49.3667,49.4313,30431.0
2019-06-21 12:40:00,53.54,53.56,53.51,53.52,22169.0,49.4221,49.4406,49.3944,49.4037,22169.0
2019-06-21 12:45:00,53.53,53.58,53.52,53.55,21531.0,49.4129,49.459,49.4037,49.4313,21531.0
2019-06-21 12:50:00,53.55,53.55,53.5,53.5,24136.0,49.4313,49.4313,49.3852,49.3852,24136.0
2019-06-21 12:55:00,53.5,53.52,53.49,53.52,21063.0,49.3852,49.4037,49.376,49.4037,21063.0
2019-06-21 13:00:00,53.51,53.52,53.46,53.5,31157.0,49.3944,49.4037,49.3483,49.3852,31157.0
2019-06-21 13:05:00,53.5,53.51,53.47,53.48,20846.0,49.3852,49.3944,49.3575,49.3667,20846.0
2019-06-21 13:10:00,53.47,53.49,53.42,53.43,19824.0,49.3575,49.376,49.3113,49.3206,19824.0
2019-06-21 13:15:00,53.43,53.48,53.42,53.47,32159.0,49.3206,49.3667,49.3113,49.3575,32159.0
2019-06-21 13:20:00,53.47,53.49,53.44,53.45,23389.0,49.3575,49.376,49.3298,49.339,23389.0
2019-06-21 13:25:00,53.45,53.49,53.45,53.49,28414.0,49.339,49.376,49.339,49.376,28414.0
2019-06-21 13:30:00,53.48,53.52,53.48,53.49,23258.0,49.3667,49.4037,49.3667,49.376,23258.0
2019-06-21 13:35:00,53.49,53.53,53.48,53.51,25989.0,49.376,49.4129,49.3667,49.3944,25989.0
2019-06-21 13:40:00,53.51,53.55,53.5,53.55,21391.0,49.3944,49.4313,49.3852,49.4313,21391.0
2019-06-21 13:45:00,53.55,53.56,53.51,53.54,27275.0,49.4313,49.4406,49.3944,49.4221,27275.0
2019-06-21 13:50:00,53.54,53.57,53.53,53.56,23798.0,49.4221,49.4498,49.4129,49.4406,23798.0
2019-06-21 13:55:00,53.57,53.66,53.55,53.63,40494.0,49.4498,49.5329,49.4313,49.5052,40494.0
2019-06-21 14:00:00,53.63,53.67,53.63,53.66,26055.0,49.5052,49.5421,49.5052,49.5329,26055.0
2019-06-21 14:05:00,53.65,53.69,53.62,53.68,37236.0,49.5237,49.5606,49.496,49.5513,37236.0
2019-06-21 14:10:00,53.68,53.68,53.63,53.65,30758.0,49.5513,49.5513,49.5052,49.5237,30758.0
2019-06-21 14:15:00,53.65,53.66,53.62,53.64,35439.0,49.5237,49.5329,49.496,49.5144,35439.0
2019-06-21 14:20:00,53.64,53.65,53.59,53.61,48063.0,49.5144,49.5237,49.4683,49.4867,48063.0
2019-06-21 14:25:00,53.61,53.63,53.56,53.58,57427.0,49.4867,49.5052,49.4406,49.459,57427.0
2019-06-21 14:30:00,53.59,53.59,53.54,53.55,48643.0,49.4683,49.4683,49.4221,49.4313,48643.0
2019-06-21 14:35:00,53.55,53.57,53.53,53.57,47350.0,49.4313,49.4498,49.4129,49.4498,47350.0
2019-06-21 14:40:00,53.57,53.58,53.49,53.51,71848.0,49.4498,49.459,49.376,49.3944,71848.0
2019-06-21 14:45:00,53.5,53.51,53.48,53.5,41423.0,49.3852,49.3944,49.3667,49.3852,41423.0
2019-06-21 14:50:00,53.49,53.53,53.48,53.5,46909.0,49.376,49.4129,49.3667,49.3852,46909.0
2019-06-21 14:55:00,53.5,53.52,53.45,53.45,45904.0,49.3852,49.4037,49.339,49.339,45904.0
2019-06-21 15:00:00,53.45,53.53,53.45,53.53,48314.0,49.339,49.4129,49.339,49.4129,48314.0
2019-06-21 15:05:00,53.52,53.55,53.48,53.55,49867.0,49.4037,49.4313,49.3667,49.4313,49867.0
2019-06-21 15:10:00,53.55,53.55,53.47,53.48,57455.0,49.4313,49.4313,49.3575,49.3667,57455.0
2019-06-21 15:15:00,53.48,53.49,53.34,53.34,54632.0,49.3667,49.376,49.2375,49.2375,54632.0
2019-06-21 15:20:00,53.34,53.35,53.25,53.25,68172.0,49.2375,49.2467,49.1544,49.1544,68172.0
2019-06-21 15:25:00,53.25,53.3,53.24,53.24,103238.0,49.1544,49.2006,49.1452,49.1452,103238.0
2019-06-21 15:30:00,53.24,53.27,53.19,53.19,113976.0,49.1452,49.1729,49.099,49.099,113976.0
2019-06-21 15:35:00,53.19,53.27,53.16,53.16,126774.0,49.099,49.1729,49.0713,49.0713,126774.0
2019-06-21 15:40:00,53.16,53.24,53.14,53.23,141850.0,49.0713,49.1452,49.0529,49.136,141850.0
2019-06-21 15:45:00,53.23,53.29,53.13,53.13,162552.0,49.136,49.1913,49.0437,49.0437,162552.0
2019-06-21 15:50:00,53.13,53.14,52.99,53.01,315968.0,49.0437,49.0529,48.9144,48.9329,315968.0
2019-06-21 15:55:00,53.01,53.05,52.91,52.93,632050.0,48.9329,48.9698,48.8406,48.859,632050.0
2019-06-24 09:30:00,52.98,52.98,52.74,52.81,131758.0,48.9052,48.9052,48.6836,48.7483,131758.0
2019-06-24 09:35:00,52.8,53.04,52.75,52.95,43504.0,48.739,48.9606,48.6929,48.8775,43504.0
2019-06-24 09:40:00,52.95,53.11,52.88,53.02,61172.0,48.8775,49.0252,48.8129,48.9421,61172.0
2019-06-24 09:45:00,53.02,53.08,52.95,53.07,51382.0,48.9421,48.9975,48.8775,48.9883,51382.0
2019-06-24 09:50:00,53.07,53.08,52.93,52.98,48020.0,48.9883,48.9975,48.859,48.9052,48020.0
2019-06-24 09:55:00,52.98,53.04,52.92,52.99,52630.0,48.9052,48.9606,48.8498,48.9144,52630.0
2019-06-24 10:00:00,53.01,53.07,52.97,53.01,73597.0,48.9329,48.9883,48.896,48.9329,73597.0
2019-06-24 10:05:00,53.02,53.03,52.98,53.01,120297.0,48.9421,48.9513,48.9052,48.9329,120297.0
2019-06-24 10:10:00,53.01,53.02,52.94,52.94,34489.0,48.9329,48.9421,48.8683,48.8683,34489.0
2019-06-24 10:15:00,52.94,52.96,52.85,52.86,38987.0,48.8683,48.8867,48.7852,48.7944,38987.0
2019-06-24 10:20:00,52.86,52.88,52.83,52.83,20209.0,48.7944,48.8129,48.7667,48.7667,20209.0
2019-06-24 10:25:00,52.84,52.86,52.77,52.86,50862.0,48.776,48.7944,48.7113,48.7944,50862.0
2019-06-24 10:30:00,52.85,52.92,52.83,52.86,35743.0,48.7852,48.8498,48.7667,48.7944,35743.0
2019-06-24 10:35:00,52.85,52.87,52.83,52.83,30304.0,48.7852,48.8036,48.7667,48.7667,30304.0
2019-06-24 10:40:00,52.84,52.86,52.82,52.85,39485.0,48.776,48.7944,48.7575,48.7852,39485.0
2019-06-24 10:45:00,52.86,52.92,52.84,52.9,65405.0,48.7944,48.8498,48.776,48.8313,65405.0
2019-06-24 10:50:00,52.9,52.91,52.84,52.87,55576.0,48.8313,48.8406,48.776,48.8036,55576.0
2019-06-24 10:55:00,52.88,52.95,52.87,52.9,46051.0,48.8129,48.8775,48.8036,48.8313,46051.0
2019-06-24 11:00:00,52.9,52.93,52.87,52.92,66963.0,48.8313,48.859,48.8036,48.8498,66963.0
2019-06-24 11:05:00,52.92,52.98,52.91,52.97,63704.0,48.8498,48.9052,48.8406,48.896,63704.0
2019-06-24 11:10:00,52.98,53.02,52.98,53.0,160905.0,48.9052,48.9421,48.9052,48.9236,160905.0
2019-06-24 11:15:00,53.0,53.0,52.86,52.89,70218.0,48.9236,48.9236,48.7944,48.8221,70218.0
2019-06-24 11:20:00,52.89,52.96,52.86,52.96,33914.0,48.8221,48.8867,48.7944,48.8867,33914.0
2019-06-24 11:25:00,52.96,53.05,52.95,53.02,91983.0,48.8867,48.9698,48.8775,48.9421,91983.0
2019-06-24 11:30:00,53.02,53.03,52.98,52.99,54255.0,48.9421,48.9513,48.9052,48.9144,54255.0
2019-06-24 11:35:00,52.99,53.0,52.94,52.99,31771.0,48.9144,48.9236,48.8683,48.9144,31771.0
2019-06-24 11:40:00,52.98,53.01,52.95,52.98,25689.0,48.9052,48.9329,48.8775,48.9052,25689.0
2019-06-24 11:45:00,52.97,52.99,52.94,52.95,23653.0,48.896,48.9144,48.8683,48.8775,23653.0
2019-06-24 11:50:00,52.95,52.97,52.92,52.93,38597.0,48.8775,48.896,48.8498,48.859,38597.0
2019-06-24 11:55:00,52.93,52.94,52.89,52.91,43748.0,48.859,48.8683,48.8221,48.8406,43748.0
2019-06-24 12:00:00,52.91,52.96,52.89,52.94,52970.0,48.8406,48.8867,48.8221,48.8683,52970.0
2019-06-24 12:05:00,52.93,52.93,52.83,52.83,23782.0,48.859,48.859,48.7667,48.7667,23782.0
2019-06-24 12:10:00,52.83,52.91,52.83,52.9,27677.0,48.7667,48.8406,48.7667,48.8313,27677.0
2019-06-24 12:15:00,52.91,52.92,52.88,52.89,34971.0,48.8406,48.8498,48.8129,48.8221,34971.0
2019-06-24 12:20:00,52.9,52.9,52.86,52.86,43789.0,48.8313,48.8313,48.7944,48.7944,43789.0
2019-06-24 12:25:00,52.87,52.89,52.82,52.85,24761.0,48.8036,48.8221,48.7575,48.7852,24761.0
2019-06-24 12:30:00,52.86,52.86,52.79,52.79,20103.0,48.7944,48.7944,48.7298,48.7298,20103.0
2019-06-24 12:35:00,52.8,52.83,52.79,52.79,42728.0,48.739,48.7667,48.7298,48.7298,42728.0
2019-06-24 12:40:00,52.8,52.84,52.79,52.8,35203.0,48.739,48.776,48.7298,48.739,35203.0
2019-06-24 12:45:00,52.8,52.85,52.77,52.84,71614.0,48.739,48.7852,48.7113,48.776,71614.0
2019-06-24 12:50:00,52.83,52.86,52.8,52.82,51684.0,48.7667,48.7944,48.739,48.7575,51684.0
2019-06-24 12:55:00,52.81,52.85,52.79,52.8,58840.0,48.7483,48.7852,48.7298,48.739,58840.0
2019-06-24 13:00:00,52.8,52.86,52.8,52.85,49103.0,48.739,48.7944,48.739,48.7852,49103.0
2019-06-24 13:05:00,52.85,52.85,52.82,52.84,25421.0,48.7852,48.7852,48.7575,48.776,25421.0
2019-06-24 13:10:00,52.84,52.85,52.8,52.83,100555.0,48.776,48.7852,48.739,48.7667,100555.0
2019-06-24 13:15:00,52.83,52.86,52.82,52.86,25197.0,48.7667,48.7944,48.7575,48.7944,25197.0
2019-06-24 13:20:00,52.85,52.86,52.81,52.82,36341.0,48.7852,48.7944,48.7483,48.7575,36341.0
2019-06-24 13:25:00,52.82,52.83,52.76,52.77,32469.0,48.7575,48.7667,48.7021,48.7113,32469.0
2019-06-24 13:30:00,52.77,52.8,52.72,52.73,31053.0,48.7113,48.739,48.6652,48.6744,31053.0
2019-06-24 13:35:00,52.73,52.81,52.73,52.8,41633.0,48.6744,48.7483,48.6744,48.739,41633.0
2019-06-24 13:40:00,52.79,52.79,52.75,52.77,26835.0,48.7298,48.7298,48.6929,48.7113,26835.0
2019-06-24 13:45:00,52.76,52.78,52.75,52.76,24831.0,48.7021,48.7206,48.6929,48.7021,24831.0
2019-06-24 13:50:00,52.76,52.76,52.71,52.73,30937.0,48.7021,48.7021,48.656,48.6744,30937.0
2019-06-24 13:55:00,52.73,52.75,52.68,52.75,52701.0,48.6744,48.6929,48.6283,48.6929,52701.0
2019-06-24 14:00:00,52.75,52.79,52.74,52.76,55819.0,48.6929,48.7298,48.6836,48.7021,55819.0
2019-06-24 14:05:00,52.76,52.8,52.76,52.79,28845.0,48.7021,48.739,48.7021,48.7298,28845.0
2019-06-24 14:10:00,52.79,52.79,52.75,52.77,38612.0,48.7298,48.7298,48.6929,48.7113,38612.0
2019-06-24 14:15:00,52.77,52.8,52.75,52.76,44287.0,48.7113,48.739,48.6929,48.7021,44287.0
2019-06-24 14:20:00,52.76,52.8,52.73,52.75,73651.0,48.7021,48.739,48.6744,48.6929,73651.0
2019-06-24 14:25:00,52.75,52.8,52.75,52.77,22604.0,48.6929,48.739,48.6929,48.7113,22604.0
2019-06-24 14:30:00,52.78,52.82,52.77,52.78,26325.0,48.7206,48.7575,48.7113,48.7206,26325.0
2019-06-24 14:35:00,52.78,52.83,52.78,52.82,65379.0,48.7206,48.7667,48.7206,48.7575,65379.0
2019-06-24 14:40:00,52.82,52.83,52.79,52.82,29436.0,48.7575,48.7667,48.7298,48.7575,29436.0
2019-06-24 14:45:00,52.81,52.84,52.78,52.84,33546.0,48.7483,48.776,48.7206,48.776,33546.0
2019-06-24 14:50:00,52.84,52.84,52.8,52.81,37345.0,48.776,48.776,48.739,48.7483,37345.0
2019-06-24 14:55:00,52.82,52.84,52.81,52.83,26852.0,48.7575,48.776,48.7483,48.7667,26852.0
2019-06-24 15:00:00,52.82,52.84,52.82,52.83,23636.0,48.7575,48.776,48.7575,48.7667,23636.0
2019-06-24 15:05:00,52.83,52.84,52.78,52.79,99582.0,48.7667,48.776,48.7206,48.7298,99582.0
2019-06-24 15:10:00,52.79,52.81,52.77,52.8,62567.0,48.7298,48.7483,48.7113,48.739,62567.0
2019-06-24 15:15:00,52.8,52.8,52.75,52.78,49029.0,48.739,48.739,48.6929,48.7206,49029.0
2019-06-24 15:20:00,52.78,52.81,52.77,52.8,49283.0,48.7206,48.7483,48.7113,48.739,49283.0
2019-06-24 15:25:00,52.8,52.82,52.76,52.78,62361.0,48.739,48.7575,48.7021,48.7206,62361.0
2019-06-24 15:30:00,52.78,52.83,52.78,52.81,64456.0,48.7206,48.7667,48.7206,48.7483,64456.0
2019-06-24 15:35:00,52.82,52.84,52.79,52.84,155980.0,48.7575,48.776,48.7298,48.776,155980.0
2019-06-24 15:40:00,52.84,52.89,52.81,52.85,152741.0,48.776,48.8221,48.7483,48.7852,152741.0
2019-06-24 15:45:00,52.85,52.88,52.83,52.84,109067.0,48.7852,48.8129,48.7667,48.776,109067.0
2019-06-24 15:50:00,52.84,52.9,52.83,52.85,192406.0,48.776,48.8313,48.7667,48.7852,192406.0
2019-06-24 15:55:00,52.85,52.85,52.75,52.79,408587.0,48.7852,48.7852,48.6929,48.7298,408587.0
2019-06-25 09:30:00,53.11,53.15,52.89,53.06,117497.0,49.0252,49.0621,48.8221,48.979,117497.0
2019-06-25 09:35:00,53.06,53.19,53.05,53.05,77754.0,48.979,49.099,48.9698,48.9698,77754.0
2019-06-25 09:40:00,53.04,53.04,52.85,52.86,82497.0,48.9606,48.9606,48.7852,48.7944,82497.0
2019-06-25 09:45:00,52.85,52.98,52.83,52.97,51342.0,48.7852,48.9052,48.7667,48.896,51342.0
2019-06-25 09:50:00,52.96,53.06,52.93,53.03,43104.0,48.8867,48.979,48.859,48.9513,43104.0
2019-06-25 09:55:00,53.02,53.17,53.0,53.12,52566.0,48.9421,49.0806,48.9236,49.0344,52566.0
2019-06-25 10:00:00,53.13,53.2,53.08,53.13,94355.0,49.0437,49.1083,48.9975,49.0437,94355.0
2019-06-25 10:05:00,53.14,53.2,53.07,53.17,75758.0,49.0529,49.1083,48.9883,49.0806,75758.0
2019-06-25 10:10:00,53.18,53.24,53.15,53.16,76622.0,49.0898,49.1452,49.0621,49.0713,76622.0
2019-06-25 10:15:00,53.15,53.2,53.08,53.17,127171.0,49.0621,49.1083,48.9975,49.0806,127171.0
2019-06-25 10:20:00,53.16,53.17,53.1,53.16,83083.0,49.0713,49.0806,49.016,49.0713,83083.0
2019-06-25 10:25:00,53.16,53.22,53.15,53.21,52168.0,49.0713,49.1267,49.0621,49.1175,52168.0
2019-06-25 10:30:00,53.21,53.3,53.18,53.25,60288.0,49.1175,49.2006,49.0898,49.1544,60288.0
2019-06-25 10:35:00,53.24,53.3,53.22,53.27,119218.0,49.1452,49.2006,49.1267,49.1729,119218.0
2019-06-25 10:40:00,53.26,53.3,53.14,53.17,129524.0,49.1637,49.2006,49.0529,49.0806,129524.0
2019-06-25 10:45:00,53.17,53.2,53.13,53.13,48600.0,49.0806,49.1083,49.0437,49.0437,48600.0
2019-06-25 10:50:00,53.13,53.19,53.11,53.15,77364.0,49.0437,49.099,49.0252,49.0621,77364.0
2019-06-25 10:55:00,53.15,53.19,53.14,53.19,35692.0,49.0621,49.099,49.0529,49.099,35692.0
2019-06-25 11:00:00,53.19,53.2,53.14,53.2,81487.0,49.099,49.1083,49.0529,49.1083,81487.0
2019-06-25 11:05:00,53.2,53.21,53.15,53.18,62049.0,49.1083,49.1175,49.0621,49.0898,62049.0
2019-06-25 11:10:00,53.18,53.21,53.16,53.18,64482.0,49.0898,49.1175,49.0713,49.0898,64482.0
2019-06-25 11:15:00,53.18,53.2,53.14,53.17,119228.0,49.0898,49.1083,49.0529,49.0806,119228.0
2019-06-25 11:20:00,53.16,53.21,53.15,53.21,52507.0,49.0713,49.1175,49.0621,49.1175,52507.0
2019-06-25 11:25:00,53.21,53.23,53.16,53.16,68453.0,49.1175,49.136,49.0713,49.0713,68453.0
2019-06-25 11:30:00,53.17,53.19,53.02,53.03,40912.0,49.0806,49.099,48.9421,48.9513,40912.0
2019-06-25 11:35:00,53.03,53.03,52.94,53.02,39299.0,48.9513,48.9513,48.8683,48.9421,39299.0
2019-06-25 11:40:00,53.02,53.05,52.98,53.02,35006.0,48.9421,48.9698,48.9052,48.9421,35006.0
2019-06-25 11:45:00,53.03,53.09,53.01,53.05,55451.0,48.9513,49.0067,48.9329,48.9698,55451.0
2019-06-25 11:50:00,53.05,53.07,53.01,53.03,39677.0,48.9698,48.9883,48.9329,48.9513,39677.0
2019-06-25 11:55:00,53.03,53.11,53.02,53.08,40496.0,48.9513,49.0252,48.9421,48.9975,40496.0
2019-06-25 12:00:00,53.08,53.12,53.07,53.09,36315.0,48.9975,49.0344,48.9883,49.0067,36315.0
2019-06-25 12:05:00,53.09,53.18,53.08,53.17,67178.0,49.0067,49.0898,48.9975,49.0806,67178.0
2019-06-25 12:10:00,53.16,53.17,53.12,53.13,33065.0,49.0713,49.0806,49.0344,49.0437,33065.0
2019-06-25 12:15:00,53.14,53.18,53.11,53.17,56680.0,49.0529,49.0898,49.0252,49.0806,56680.0
2019-06-25 12:20:00,53.18,53.18,53.1,53.11,31380.0,49.0898,49.0898,49.016,49.0252,31380.0
2019-06-25 12:25:00,53.1,53.13,53.06,53.06,35649.0,49.016,49.0437,48.979,48.979,35649.0
2019-06-25 12:30:00,53.06,53.06,52.98,53.0,33135.0,48.979,48.979,48.9052,48.9236,33135.0
2019-06-25 12:35:00,53.01,53.03,52.91,52.91,37048.0,48.9329,48.9513,48.8406,48.8406,37048.0
2019-06-25 12:40:00,52.92,52.94,52.89,52.91,28688.0,48.8498,48.8683,48.8221,48.8406,28688.0
2019-06-25 12:45:00,52.9,52.96,52.89,52.96,32446.0,48.8313,48.8867,48.8221,48.8867,32446.0
2019-06-25 12:50:00,52.96,52.96,52.9,52.92,28872.0,48.8867,48.8867,48.8313,48.8498,28872.0
2019-06-25 12:55:00,52.93,52.95,52.92,52.94,39275.0,48.859,48.8775,48.8498,48.8683,39275.0
2019-06-25 13:00:00,52.94,52.95,52.83,52.94,70679.0,48.8683,48.8775,48.7667,48.8683,70679.0
2019-06-25 13:05:00,52.93,52.95,52.91,52.95,23573.0,48.859,48.8775,48.8406,48.8775,23573.0
2019-06-25 13:10:00,52.94,52.99,52.93,52.97,27653.0,48.8683,48.9144,48.859,48.896,27653.0
2019-06-25 13:15:00,52.97,52.98,52.91,52.97,32588.0,48.896,48.9052,48.8406,48.896,32588.0
2019-06-25 13:20:00,52.96,53.0,52.95,52.97,35302.0,48.8867,48.9236,48.8775,48.896,35302.0
2019-06-25 13:25:00,52.97,53.05,52.97,53.03,38929.0,48.896,48.9698,48.896,48.9513,38929.0
2019-06-25 13:30:00,53.04,53.12,53.02,53.11,39203.0,48.9606,49.0344,48.9421,49.0252,39203.0
2019-06-25 13:35:00,53.11,53.14,53.07,53.13,54704.0,49.0252,49.0529,48.9883,49.0437,54704.0
2019-06-25 13:40:00,53.12,53.17,53.11,53.15,27339.0,49.0344,49.0806,49.0252,49.0621,27339.0
2019-06-25 13:45:00,53.15,53.17,53.14,53.15,27108.0,49.0621,49.0806,49.0529,49.0621,27108.0
2019-06-25 13:50:00,53.15,53.15,53.11,53.14,55648.0,49.0621,49.0621,49.0252,49.0529,55648.0
2019-06-25 13:55:00,53.14,53.15,53.09,53.12,47062.0,49.0529,49.0621,49.0067,49.0344,47062.0
2019-06-25 14:00:00,53.12,53.14,53.11,53.11,33689.0,49.0344,49.0529,49.0252,49.0252,33689.0
2019-06-25 14:05:00,53.12,53.14,53.07,53.13,151529.0,49.0344,49.0529,48.9883,49.0437,151529.0
2019-06-25 14:10:00,53.13,53.14,53.1,53.13,29200.0,49.0437,49.0529,49.016,49.0437,29200.0
2019-06-25 14:15:00,53.13,53.18,53.12,53.16,41870.0,49.0437,49.0898,49.0344,49.0713,41870.0
2019-06-25 14:20:00,53.16,53.17,53.08,53.09,55394.0,49.0713,49.0806,48.9975,49.0067,55394.0
2019-06-25 14:25:00,53.09,53.12,53.06,53.08,37315.0,49.0067,49.0344,48.979,48.9975,37315.0
2019-06-25 14:30:00,53.09,53.12,53.05,53.05,38670.0,49.0067,49.0344,48.9698,48.9698,38670.0
2019-06-25 14:35:00,53.05,53.05,52.95,53.0,39863.0,48.9698,48.9698,48.8775,48.9236,39863.0
2019-06-25 14:40:00,53.0,53.04,52.97,53.04,58715.0,48.9236,48.9606,48.896,48.9606,58715.0
2019-06-25 14:45:00,53.03,53.06,53.03,53.06,31041.0,48.9513,48.979,48.9513,48.979,31041.0
2019-06-25 14:50:00,53.05,53.07,53.01,53.07,75361.0,48.9698,48.9883,48.9329,48.9883,75361.0
2019-06-25 14:55:00,53.06,53.15,53.06,53.15,94891.0,48.979,49.0621,48.979,49.0621,94891.0
2019-06-25 15:00:00,53.15,53.19,53.14,53.19,72229.0,49.0621,49.099,49.0529,49.099,72229.0
2019-06-25 15:05:00,53.19,53.23,53.13,53.14,55686.0,49.099,49.136,49.0437,49.0529,55686.0
2019-06-25 15:10:00,53.14,53.16,53.08,53.08,73884.0,49.0529,49.0713,48.9975,48.9975,73884.0
2019-06-25 15:15:00,53.09,53.12,53.02,53.04,56855.0,49.0067,49.0344,48.9421,48.9606,56855.0
2019-06-25 15:20:00,53.03,53.16,53.03,53.16,57336.0,48.9513,49.0713,48.9513,49.0713,57336.0
2019-06-25 15:25:00,53.16,53.19,53.15,53.16,60844.0,49.0713,49.099,49.0621,49.0713,60844.0
2019-06-25 15:30:00,53.16,53.19,53.13,53.16,51842.0,49.0713,49.099,49.0437,49.0713,51842.0
2019-06-25 15:35:00,53.16,53.24,53.15,53.22,86452.0,49.0713,49.1452,49.0621,49.1267,86452.0
2019-06-25 15:40:00,53.23,53.26,53.15,53.16,96250.0,49.136,49.1637,49.0621,49.0713,96250.0
2019-06-25 15:45:00,53.15,53.2,53.15,53.2,138812.0,49.0621,49.1083,49.0621,49.1083,138812.0
2019-06-25 15:50:00,53.2,53.2,53.07,53.2,241996.0,49.1083,49.1083,48.9883,49.1083,241996.0
2019-06-25 15:55:00,53.19,53.2,53.05,53.06,515574.0,49.099,49.1083,48.9698,48.979,515574.0
2019-06-26 09:30:00,53.02,53.12,52.65,52.65,157793.0,48.9421,49.0344,48.6006,48.6006,157793.0
2019-06-26 09:35:00,52.65,52.82,52.56,52.68,50235.0,48.6006,48.7575,48.5175,48.6283,50235.0
2019-06-26 09:40:00,52.68,52.85,52.66,52.76,46444.0,48.6283,48.7852,48.6098,48.7021,46444.0
2019-06-26 09:45:00,52.75,52.82,52.64,52.65,102811.0,48.6929,48.7575,48.5913,48.6006,102811.0
2019-06-26 09:50:00,52.64,52.71,52.59,52.71,44442.0,48.5913,48.656,48.5452,48.656,44442.0
2019-06-26 09:55:00,52.71,52.71,52.57,52.66,39290.0,48.656,48.656,48.5267,48.6098,39290.0
2019-06-26 10:00:00,52.67,52.67,52.58,52.63,84388.0,48.619,48.619,48.536,48.5821,84388.0
2019-06-26 10:05:00,52.63,52.65,52.54,52.55,52785.0,48.5821,48.6006,48.499,48.5083,52785.0
2019-06-26 10:10:00,52.56,52.63,52.54,52.63,59191.0,48.5175,48.5821,48.499,48.5821,59191.0
2019-06-26 10:15:00,52.63,52.69,52.6,52.62,36220.0,48.5821,48.6375,48.5544,48.5729,36220.0
2019-06-26 10:20:00,52.62,52.63,52.57,52.6,34511.0,48.5729,48.5821,48.5267,48.5544,34511.0
2019-06-26 10:25:00,52.6,52.65,52.56,52.63,38627.0,48.5544,48.6006,48.5175,48.5821,38627.0
2019-06-26 10:30:00,52.63,52.7,52.62,52.69,50973.0,48.5821,48.6467,48.5729,48.6375,50973.0
2019-06-26 10:35:00,52.69,52.72,52.65,52.71,71223.0,48.6375,48.6652,48.6006,48.656,71223.0
2019-06-26 10:40:00,52.71,52.86,52.69,52.83,108048.0,48.656,48.7944,48.6375,48.7667,108048.0
2019-06-26 10:45:00,52.83,52.87,52.81,52.87,41701.0,48.7667,48.8036,48.7483,48.8036,41701.0
2019-06-26 10:50:00,52.87,52.97,52.85,52.85,53035.0,48.8036,48.896,48.7852,48.7852,53035.0
2019-06-26 10:55:00,52.85,53.0,52.85,52.99,45360.0,48.7852,48.9236,48.7852,48.9144,45360.0
2019-06-26 11:00:00,52.99,53.07,52.94,53.06,63653.0,48.9144,48.9883,48.8683,48.979,63653.0
2019-06-26 11:05:00,53.05,53.09,53.05,53.06,18948.0,48.9698,49.0067,48.9698,48.979,18948.0
2019-06-26 11:10:00,53.05,53.07,53.0,53.01,21460.0,48.9698,48.9883,48.9236,48.9329,21460.0
2019-06-26 11:15:00,53.0,53.1,53.0,53.1,17614.0,48.9236,49.016,48.9236,49.016,17614.0
2019-06-26 11:20:00,53.1,53.17,53.09,53.16,25656.0,49.016,49.0806,49.0067,49.0713,25656.0
2019-06-26 11:25:00,53.16,53.2,53.11,53.2,30715.0,49.0713,49.1083,49.0252,49.1083,30715.0
2019-06-26 11:30:00,53.2,53.23,53.15,53.16,33488.0,49.1083,49.136,49.0621,49.0713,33488.0
2019-06-26 11:35:00,53.15,53.23,53.15,53.17,30958.0,49.0621,49.136,49.0621,49.0806,30958.0
2019-06-26 11:40:00,53.17,53.23,53.12,53.21,34987.0,49.0806,49.136,49.0344,49.1175,34987.0
2019-06-26 11:45:00,53.22,53.25,53.21,53.22,11686.0,49.1267,49.1544,49.1175,49.1267,11686.0
2019-06-26 11:50:00,53.22,53.22,53.17,53.19,16289.0,49.1267,49.1267,49.0806,49.099,16289.0
2019-06-26 11:55:00,53.19,53.3,53.18,53.29,55267.0,49.099,49.2006,49.0898,49.1913,55267.0
2019-06-26 12:00:00,53.29,53.33,53.2,53.23,28258.0,49.1913,49.2283,49.1083,49.136,28258.0
2019-06-26 12:05:00,53.23,53.27,53.2,53.22,18924.0,49.136,49.1729,49.1083,49.1267,18924.0
2019-06-26 12:10:00,53.22,53.25,53.19,53.2,28700.0,49.1267,49.1544,49.099,49.1083,28700.0
2019-06-26 12:15:00,53.2,53.21,53.16,53.17,15521.0,49.1083,49.1175,49.0713,49.0806,15521.0
2019-06-26 12:20:00,53.17,53.17,53.09,53.11,22273.0,49.0806,49.0806,49.0067,49.0252,22273.0
2019-06-26 12:25:00,53.11,53.16,53.11,53.13,11743.0,49.0252,49.0713,49.0252,49.0437,11743.0
2019-06-26 12:30:00,53.13,53.16,53.13,53.16,9286.0,49.0437,49.0713,49.0437,49.0713,9286.0
2019-06-26 12:35:00,53.16,53.27,53.14,53.27,21307.0,49.0713,49.1729,49.0529,49.1729,21307.0
2019-06-26 12:40:00,53.27,53.27,53.2,53.25,22266.0,49.1729,49.1729,49.1083,49.1544,22266.0
2019-06-26 12:45:00,53.25,53.26,53.2,53.2,14185.0,49.1544,49.1637,49.1083,49.1083,14185.0
2019-06-26 12:50:00,53.2,53.26,53.19,53.23,17301.0,49.1083,49.1637,49.099,49.136,17301.0
2019-06-26 12:55:00,53.23,53.24,53.19,53.22,12685.0,49.136,49.1452,49.099,49.1267,12685.0
2019-06-26 13:00:00,53.22,53.23,53.2,53.21,12979.0,49.1267,49.136,49.1083,49.1175,12979.0
2019-06-26 13:05:00,53.22,53.23,53.17,53.18,13089.0,49.1267,49.136,49.0806,49.0898,13089.0
2019-06-26 13:10:00,53.19,53.19,53.15,53.16,12301.0,49.099,49.099,49.0621,49.0713,12301.0
2019-06-26 13:15:00,53.16,53.18,53.15,53.18,11738.0,49.0713,49.0898,49.0621,49.0898,11738.0
2019-06-26 13:20:00,53.18,53.21,53.16,53.18,17274.0,49.0898,49.1175,49.0713,49.0898,17274.0
2019-06-26 13:25:00,53.19,53.22,53.15,53.16,20882.0,49.099,49.1267,49.0621,49.0713,20882.0
2019-06-26 13:30:00,53.16,53.18,53.12,53.12,14971.0,49.0713,49.0898,49.0344,49.0344,14971.0
2019-06-26 13:35:00,53.12,53.14,53.08,53.11,19827.0,49.0344,49.0529,48.9975,49.0252,19827.0
2019-06-26 13:40:00,53.11,53.11,53.06,53.08,16274.0,49.0252,49.0252,48.979,48.9975,16274.0
2019-06-26 13:45:00,53.08,53.08,53.02,53.04,23056.0,48.9975,48.9975,48.9421,48.9606,23056.0
2019-06-26 13:50:00,53.03,53.04,53.01,53.04,20097.0,48.9513,48.9606,48.9329,48.9606,20097.0
2019-06-26 13:55:00,53.04,53.07,53.03,53.07,21899.0,48.9606,48.9883,48.9513,48.9883,21899.0
2019-06-26 14:00:00,53.07,53.1,53.06,53.09,23317.0,48.9883,49.016,48.979,49.0067,23317.0
2019-06-26 14:05:00,53.09,53.09,53.04,53.06,31295.0,49.0067,49.0067,48.9606,48.979,31295.0
2019-06-26 14:10:00,53.06,53.11,53.05,53.1,19963.0,48.979,49.0252,48.9698,49.016,19963.0
2019-06-26 14:15:00,53.1,53.1,53.07,53.1,35601.0,49.016,49.016,48.9883,49.016,35601.0
2019-06-26 14:20:00,53.1,53.1,53.06,53.07,18585.0,49.016,49.016,48.979,48.9883,18585.0
2019-06-26 14:25:00,53.06,53.09,53.04,53.08,27161.0,48.979,49.0067,48.9606,48.9975,27161.0
2019-06-26 14:30:00,53.08,53.1,53.03,53.03,24801.0,48.9975,49.016,48.9513,48.9513,24801.0
2019-06-26 14:35:00,53.03,53.05,53.01,53.02,17436.0,48.9513,48.9698,48.9329,48.9421,17436.0
2019-06-26 14:40:00,53.02,53.02,52.95,52.97,28407.0,48.9421,48.9421,48.8775,48.896,28407.0
2019-06-26 14:45:00,52.97,53.02,52.96,53.01,28626.0,48.896,48.9421,48.8867,48.9329,28626.0
2019-06-26 14:50:00,53.01,53.02,52.96,52.98,22919.0,48.9329,48.9421,48.8867,48.9052,22919.0
2019-06-26 14:55:00,52.98,53.04,52.97,53.02,23160.0,48.9052,48.9606,48.896,48.9421,23160.0
2019-06-26 15:00:00,53.02,53.06,53.01,53.02,55446.0,48.9421,48.979,48.9329,48.9421,55446.0
2019-06-26 15:05:00,53.01,53.02,52.98,52.98,30304.0,48.9329,48.9421,48.9052,48.9052,30304.0
2019-06-26 15:10:00,52.98,53.04,52.98,53.01,42291.0,48.9052,48.9606,48.9052,48.9329,42291.0
2019-06-26 15:15:00,53.01,53.01,52.94,52.98,37873.0,48.9329,48.9329,48.8683,48.9052,37873.0
2019-06-26 15:20:00,52.97,53.0,52.97,53.0,39679.0,48.896,48.9236,48.896,48.9236,39679.0
2019-06-26 15:25:00,53.0,53.02,52.97,52.98,42476.0,48.9236,48.9421,48.896,48.9052,42476.0
2019-06-26 15:30:00,52.98,52.99,52.94,52.94,59599.0,48.9052,48.9144,48.8683,48.8683,59599.0
2019-06-26 15:35:00,52.94,52.97,52.93,52.97,73059.0,48.8683,48.896,48.859,48.896,73059.0
2019-06-26 15:40:00,52.97,53.0,52.94,52.94,75541.0,48.896,48.9236,48.8683,48.8683,75541.0
2019-06-26 15:45:00,52.94,52.97,52.92,52.93,118646.0,48.8683,48.896,48.8498,48.859,118646.0
2019-06-26 15:50:00,52.93,52.96,52.92,52.93,160477.0,48.859,48.8867,48.8498,48.859,160477.0
2019-06-26 15:55:00,52.94,52.95,52.84,52.84,303704.0,48.8683,48.8775,48.776,48.776,303704.0
2019-06-27 09:30:00,52.94,52.99,52.72,52.89,91775.0,48.8683,48.9144,48.6652,48.8221,91775.0
2019-06-27 09:35:00,52.89,53.03,52.85,52.95,64999.0,48.8221,48.9513,48.7852,48.8775,64999.0
2019-06-27 09:40:00,52.95,52.97,52.77,52.8,51585.0,48.8775,48.896,48.7113,48.739,51585.0
2019-06-27 09:45:00,52.8,52.83,52.74,52.8,18041.0,48.739,48.7667,48.6836,48.739,18041.0
2019-06-27 09:50:00,52.81,52.87,52.81,52.84,19823.0,48.7483,48.8036,48.7483,48.776,19823.0
2019-06-27 09:55:00,52.83,52.87,52.74,52.76,22252.0,48.7667,48.8036,48.6836,48.7021,22252.0
2019-06-27 10:00:00,52.76,52.78,52.7,52.71,39464.0,48.7021,48.7206,48.6467,48.656,39464.0
2019-06-27 10:05:00,52.71,52.75,52.67,52.73,23221.0,48.656,48.6929,48.619,48.6744,23221.0
2019-06-27 10:10:00,52.73,52.74,52.58,52.63,38071.0,48.6744,48.6836,48.536,48.5821,38071.0
2019-06-27 10:15:00,52.63,52.67,52.61,52.65,31789.0,48.5821,48.619,48.5636,48.6006,31789.0
2019-06-27 10:20:00,52.65,52.76,52.65,52.73,30313.0,48.6006,48.7021,48.6006,48.6744,30313.0
2019-06-27 10:25:00,52.74,52.79,52.71,52.77,14255.0,48.6836,48.7298,48.656,48.7113,14255.0
2019-06-27 10:30:00,52.77,52.79,52.66,52.66,32344.0,48.7113,48.7298,48.6098,48.6098,32344.0
2019-06-27 10:35:00,52.65,52.66,52.6,52.63,20986.0,48.6006,48.6098,48.5544,48.5821,20986.0
2019-06-27 10:40:00,52.62,52.62,52.54,52.61,17636.0,48.5729,48.5729,48.499,48.5636,17636.0
2019-06-27 10:45:00,52.61,52.65,52.56,52.63,20047.0,48.5636,48.6006,48.5175,48.5821,20047.0
2019-06-27 10:50:00,52.63,52.66,52.62,52.65,15022.0,48.5821,48.6098,48.5729,48.6006,15022.0
2019-06-27 10:55:00,52.65,52.65,52.59,52.61,21465.0,48.6006,48.6006,48.5452,48.5636,21465.0
2019-06-27 11:00:00,52.61,52.62,52.57,52.59,24417.0,48.5636,48.5729,48.5267,48.5452,24417.0
2019-06-27 11:05:00,52.59,52.62,52.55,52.61,15774.0,48.5452,48.5729,48.5083,48.5636,15774.0
2019-06-27 11:10:00,52.63,52.67,52.62,52.65,29716.0,48.5821,48.619,48.5729,48.6006,29716.0
2019-06-27 11:15:00,52.64,52.7,52.61,52.68,58159.0,48.5913,48.6467,48.5636,48.6283,58159.0
2019-06-27 11:20:00,52.68,52.71,52.59,52.61,37316.0,48.6283,48.656,48.5452,48.5636,37316.0
2019-06-27 11:25:00,52.6,52.65,52.59,52.63,13788.0,48.5544,48.6006,48.5452,48.5821,13788.0
2019-06-27 11:30:00,52.63,52.66,52.63,52.65,13422.0,48.5821,48.6098,48.5821,48.6006,13422.0
2019-06-27 11:35:00,52.65,52.65,52.61,52.65,19164.0,48.6006,48.6006,48.5636,48.6006,19164.0
2019-06-27 11:40:00,52.64,52.66,52.61,52.64,24830.0,48.5913,48.6098,48.5636,48.5913,24830.0
2019-06-27 11:45:00,52.63,52.65,52.54,52.55,38246.0,48.5821,48.6006,48.499,48.5083,38246.0
2019-06-27 11:50:00,52.55,52.59,52.53,52.58,27684.0,48.5083,48.5452,48.4898,48.536,27684.0
2019-06-27 11:55:00,52.59,52.59,52.49,52.51,27462.0,48.5452,48.5452,48.4529,48.4713,27462.0
2019-06-27 12:00:00,52.52,52.53,52.51,52.53,21022.0,48.4806,48.4898,48.4713,48.4898,21022.0
2019-06-27 12:05:00,52.53,52.55,52.46,52.47,47641.0,48.4898,48.5083,48.4252,48.4344,47641.0
2019-06-27 12:10:00,52.48,52.51,52.44,52.45,37492.0,48.4436,48.4713,48.4067,48.416,37492.0
2019-06-27 12:15:00,52.46,52.49,52.45,52.48,25437.0,48.4252,48.4529,48.416,48.4436,25437.0
2019-06-27 12:20:00,52.48,52.49,52.42,52.45,29485.0,48.4436,48.4529,48.3883,48.416,29485.0
2019-06-27 12:25:00,52.45,52.47,52.42,52.43,26322.0,48.416,48.4344,48.3883,48.3975,26322.0
2019-06-27 12:30:00,52.43,52.43,52.38,52.39,42866.0,48.3975,48.3975,48.3513,48.3606,42866.0
2019-06-27 12:35:00,52.4,52.41,52.35,52.36,88757.0,48.3698,48.379,48.3236,48.3329,88757.0
2019-06-27 12:40:00,52.35,52.36,52.3,52.3,73789.0,48.3236,48.3329,48.2775,48.2775,73789.0
2019-06-27 12:45:00,52.3,52.33,52.3,52.33,31177.0,48.2775,48.3052,48.2775,48.3052,31177.0
2019-06-27 12:50:00,52.33,52.39,52.32,52.39,21692.0,48.3052,48.3606,48.296,48.3606,21692.0
2019-06-27 12:55:00,52.39,52.48,52.38,52.47,43891.0,48.3606,48.4436,48.3513,48.4344,43891.0
2019-06-27 13:00:00,52.47,52.55,52.45,52.55,41900.0,48.4344,48.5083,48.416,48.5083,41900.0
2019-06-27 13:05:00,52.55,52.58,52.53,52.55,26575.0,48.5083,48.536,48.4898,48.5083,26575.0
2019-06-27 13:10:00,52.55,52.59,52.55,52.58,23836.0,48.5083,48.5452,48.5083,48.536,23836.0
2019-06-27 13:15:00,52.58,52.62,52.56,52.58,23473.0,48.536,48.5729,48.5175,48.536,23473.0
2019-06-27 13:20:00,52.58,52.63,52.57,52.59,80390.0,48.536,48.5821,48.5267,48.5452,80390.0
2019-06-27 13:25:00,52.59,52.63,52.58,52.63,19249.0,48.5452,48.5821,48.536,48.5821,19249.0
2019-06-27 13:30:00,52.63,52.69,52.62,52.69,19464.0,48.5821,48.6375,48.5729,48.6375,19464.0
2019-06-27 13:35:00,52.69,52.73,52.66,52.69,27143.0,48.6375,48.6744,48.6098,48.6375,27143.0
2019-06-27 13:40:00,52.7,52.71,52.68,52.71,17492.0,48.6467,48.656,48.6283,48.656,17492.0
2019-06-27 13:45:00,52.71,52.71,52.63,52.63,13724.0,48.656,48.656,48.5821,48.5821,13724.0
2019-06-27 13:50:00,52.64,52.67,52.63,52.66,17608.0,48.5913,48.619,48.5821,48.6098,17608.0
2019-06-27 13:55:00,52.67,52.68,52.62,52.63,20763.0,48.619,48.6283,48.5729,48.5821,20763.0
2019-06-27 14:00:00,52.62,52.64,52.6,52.61,55150.0,48.5729,48.5913,48.5544,48.5636,55150.0
2019-06-27 14:05:00,52.62,52.63,52.59,52.62,52916.0,48.5729,48.5821,48.5452,48.5729,52916.0
2019-06-27 14:10:00,52.61,52.66,52.59,52.6,67496.0,48.5636,48.6098,48.5452,48.5544,67496.0
2019-06-27 14:15:00,52.6,52.65,52.58,52.63,53742.0,48.5544,48.6006,48.536,48.5821,53742.0
2019-06-27 14:20:00,52.63,52.67,52.56,52.67,144412.0,48.5821,48.619,48.5175,48.619,144412.0
2019-06-27 14:25:00,52.67,52.71,52.67,52.7,24434.0,48.619,48.656,48.619,48.6467,24434.0
2019-06-27 14:30:00,52.71,52.78,52.7,52.74,26278.0,48.656,48.7206,48.6467,48.6836,26278.0
2019-06-27 14:35:00,52.74,52.78,52.73,52.75,36184.0,48.6836,48.7206,48.6744,48.6929,36184.0
2019-06-27 14:40:00,52.75,52.75,52.71,52.73,18418.0,48.6929,48.6929,48.656,48.6744,18418.0
2019-06-27 14:45:00,52.73,52.73,52.67,52.68,16405.0,48.6744,48.6744,48.619,48.6283,16405.0
2019-06-27 14:50:00,52.67,52.69,52.64,52.65,17589.0,48.619,48.6375,48.5913,48.6006,17589.0
2019-06-27 14:55:00,52.65,52.68,52.63,52.65,17443.0,48.6006,48.6283,48.5821,48.6006,17443.0
2019-06-27 15:00:00,52.65,52.69,52.65,52.69,20495.0,48.6006,48.6375,48.6006,48.6375,20495.0
2019-06-27 15:05:00,52.69,52.71,52.68,52.71,16038.0,48.6375,48.656,48.6283,48.656,16038.0
2019-06-27 15:10:00,52.71,52.77,52.7,52.77,24674.0,48.656,48.7113,48.6467,48.7113,24674.0
2019-06-27 15:15:00,52.77,52.83,52.76,52.81,43048.0,48.7113,48.7667,48.7021,48.7483,43048.0
2019-06-27 15:20:00,52.8,52.81,52.76,52.79,99063.0,48.739,48.7483,48.7021,48.7298,99063.0
2019-06-27 15:25:00,52.79,52.8,52.73,52.73,49014.0,48.7298,48.739,48.6744,48.6744,49014.0
2019-06-27 15:30:00,52.73,52.82,52.73,52.82,75440.0,48.6744,48.7575,48.6744,48.7575,75440.0
2019-06-27 15:35:00,52.82,52.85,52.8,52.85,76050.0,48.7575,48.7852,48.739,48.7852,76050.0
2019-06-27 15:40:00,52.85,52.86,52.82,52.84,86382.0,48.7852,48.7944,48.7575,48.776,86382.0
2019-06-27 15:45:00,52.84,52.91,52.81,52.81,140916.0,48.776,48.8406,48.7483,48.7483,140916.0
2019-06-27 15:50:00,52.81,52.88,52.78,52.79,164343.0,48.7483,48.8129,48.7206,48.7298,164343.0
2019-06-27 15:55:00,52.79,52.89,52.79,52.88,438705.0,48.7298,48.8221,48.7298,48.8129,438705.0
2019-06-28 09:30:00,52.91,53.05,52.8,52.82,91122.0,48.8406,48.9698,48.739,48.7575,91122.0
2019-06-28 09:35:00,52.81,52.93,52.78,52.9,22392.0,48.7483,48.859,48.7206,48.8313,22392.0
2019-06-28 09:40:00,52.89,52.89,52.77,52.77,37235.0,48.8221,48.8221,48.7113,48.7113,37235.0
2019-06-28 09:45:00,52.76,52.8,52.67,52.74,19956.0,48.7021,48.739,48.619,48.6836,19956.0
2019-06-28 09:50:00,52.72,52.82,52.7,52.82,20859.0,48.6652,48.7575,48.6467,48.7575,20859.0
2019-06-28 09:55:00,52.81,52.94,52.8,52.93,18370.0,48.7483,48.8683,48.739,48.859,18370.0
2019-06-28 10:00:00,52.92,52.92,52.81,52.81,19916.0,48.8498,48.8498,48.7483,48.7483,19916.0
2019-06-28 10:05:00,52.82,52.84,52.77,52.84,18813.0,48.7575,48.776,48.7113,48.776,18813.0
2019-06-28 10:10:00,52.85,52.96,52.82,52.96,27109.0,48.7852,48.8867,48.7575,48.8867,27109.0
2019-06-28 10:15:00,52.95,52.99,52.91,52.97,19327.0,48.8775,48.9144,48.8406,48.896,19327.0
2019-06-28 10:20:00,52.96,52.97,52.91,52.97,28963.0,48.8867,48.896,48.8406,48.896,28963.0
2019-06-28 10:25:00,52.96,52.97,52.89,52.95,16085.0,48.8867,48.896,48.8221,48.8775,16085.0
2019-06-28 10:30:00,52.96,52.96,52.81,52.83,28962.0,48.8867,48.8867,48.7483,48.7667,28962.0
2019-06-28 10:35:00,52.84,52.89,52.83,52.89,11802.0,48.776,48.8221,48.7667,48.8221,11802.0
2019-06-28 10:40:00,52.89,52.93,52.86,52.9,24672.0,48.8221,48.859,48.7944,48.8313,24672.0
2019-06-28 10:45:00,52.9,52.9,52.83,52.84,11701.0,48.8313,48.8313,48.7667,48.776,11701.0
2019-06-28 10:50:00,52.83,52.88,52.82,52.85,12099.0,48.7667,48.8129,48.7575,48.7852,12099.0
2019-06-28 10:55:00,52.86,52.91,52.84,52.85,17679.0,48.7944,48.8406,48.776,48.7852,17679.0
2019-06-28 11:00:00,52.85,52.87,52.8,52.84,17305.0,48.7852,48.8036,48.739,48.776,17305.0
2019-06-28 11:05:00,52.85,52.9,52.82,52.89,26859.0,48.7852,48.8313,48.7575,48.8221,26859.0
2019-06-28 11:10:00,52.9,52.92,52.85,52.86,65008.0,48.8313,48.8498,48.7852,48.7944,65008.0
2019-06-28 11:15:00,52.85,52.87,52.79,52.81,61489.0,48.7852,48.8036,48.7298,48.7483,61489.0
2019-06-28 11:20:00,52.81,52.92,52.81,52.9,29508.0,48.7483,48.8498,48.7483,48.8313,29508.0
2019-06-28 11:25:00,52.89,52.96,52.88,52.95,19512.0,48.8221,48.8867,48.8129,48.8775,19512.0
2019-06-28 11:30:00,52.94,52.99,52.91,52.96,16611.0,48.8683,48.9144,48.8406,48.8867,16611.0
2019-06-28 11:35:00,52.97,53.0,52.95,52.98,15611.0,48.896,48.9236,48.8775,48.9052,15611.0
2019-06-28 11:40:00,52.98,52.99,52.93,52.95,21415.0,48.9052,48.9144,48.859,48.8775,21415.0
2019-06-28 11:45:00,52.95,52.96,52.91,52.93,17832.0,48.8775,48.8867,48.8406,48.859,17832.0
2019-06-28 11:50:00,52.93,52.96,52.89,52.9,18622.0,48.859,48.8867,48.8221,48.8313,18622.0
2019-06-28 11:55:00,52.9,52.97,52.9,52.91,25232.0,48.8313,48.896,48.8313,48.8406,25232.0
2019-06-28 12:00:00,52.92,52.96,52.91,52.96,17687.0,48.8498,48.8867,48.8406,48.8867,17687.0
2019-06-28 12:05:00,52.96,52.98,52.95,52.96,8458.0,48.8867,48.9052,48.8775,48.8867,8458.0
2019-06-28 12:10:00,52.95,52.97,52.95,52.96,8984.0,48.8775,48.896,48.8775,48.8867,8984.0
2019-06-28 12:15:00,52.96,52.99,52.93,52.99,18620.0,48.8867,48.9144,48.859,48.9144,18620.0
2019-06-28 12:20:00,52.98,53.02,52.96,53.01,32501.0,48.9052,48.9421,48.8867,48.9329,32501.0
2019-06-28 12:25:00,53.01,53.01,52.94,52.95,13449.0,48.9329,48.9329,48.8683,48.8775,13449.0
2019-06-28 12:30:00,52.96,52.97,52.9,52.91,23152.0,48.8867,48.896,48.8313,48.8406,23152.0
2019-06-28 12:35:00,52.91,52.91,52.87,52.89,22389.0,48.8406,48.8406,48.8036,48.8221,22389.0
2019-06-28 12:40:00,52.89,52.92,52.88,52.92,14431.0,48.8221,48.8498,48.8129,48.8498,14431.0
2019-06-28 12:45:00,52.92,52.96,52.91,52.95,36316.0,48.8498,48.8867,48.8406,48.8775,36316.0
2019-06-28 12:50:00,52.95,52.96,52.94,52.95,13783.0,48.8775,48.8867,48.8683,48.8775,13783.0
2019-06-28 12:55:00,52.95,52.96,52.92,52.95,35339.0,48.8775,48.8867,48.8498,48.8775,35339.0
2019-06-28 13:00:00,52.95,52.96,52.92,52.95,12712.0,48.8775,48.8867,48.8498,48.8775,12712.0
2019-06-28 13:05:00,52.96,52.96,52.92,52.94,14694.0,48.8867,48.8867,48.8498,48.8683,14694.0
2019-06-28 13:10:00,52.95,52.97,52.94,52.95,20585.0,48.8775,48.896,48.8683,48.8775,20585.0
2019-06-28 13:15:00,52.95,52.97,52.93,52.97,14174.0,48.8775,48.896,48.859,48.896,14174.0
2019-06-28 13:20:00,52.96,52.97,52.92,52.96,14005.0,48.8867,48.896,48.8498,48.8867,14005.0
2019-06-28 13:25:00,52.96,52.98,52.95,52.96,16408.0,48.8867,48.9052,48.8775,48.8867,16408.0
2019-06-28 13:30:00,52.96,52.97,52.94,52.96,27968.0,48.8867,48.896,48.8683,48.8867,27968.0
2019-06-28 13:35:00,52.96,53.02,52.95,53.01,17352.0,48.8867,48.9421,48.8775,48.9329,17352.0
2019-06-28 13:40:00,53.01,53.02,52.99,53.0,21098.0,48.9329,48.9421,48.9144,48.9236,21098.0
2019-06-28 13:45:00,53.0,53.01,52.99,53.01,26164.0,48.9236,48.9329,48.9144,48.9329,26164.0
2019-06-28 13:50:00,53.01,53.01,52.93,52.95,24812.0,48.9329,48.9329,48.859,48.8775,24812.0
2019-06-28 13:55:00,52.95,52.99,52.94,52.97,13620.0,48.8775,48.9144,48.8683,48.896,13620.0
2019-06-28 14:00:00,52.96,52.97,52.93,52.95,39344.0,48.8867,48.896,48.859,48.8775,39344.0
2019-06-28 14:05:00,52.94,52.97,52.93,52.94,16517.0,48.8683,48.896,48.859,48.8683,16517.0
2019-06-28 14:10:00,52.94,52.95,52.88,52.88,11003.0,48.8683,48.8775,48.8129,48.8129,11003.0
2019-06-28 14:15:00,52.88,52.92,52.87,52.88,22149.0,48.8129,48.8498,48.8036,48.8129,22149.0
2019-06-28 14:20:00,52.88,52.92,52.88,52.9,18018.0,48.8129,48.8498,48.8129,48.8313,18018.0
2019-06-28 14:25:00,52.9,52.92,52.89,52.91,19632.0,48.8313,48.8498,48.8221,48.8406,19632.0
2019-06-28 14:30:00,52.92,52.95,52.91,52.93,27325.0,48.8498,48.8775,48.8406,48.859,27325.0
2019-06-28 14:35:00,52.93,52.94,52.89,52.9,25470.0,48.859,48.8683,48.8221,48.8313,25470.0
2019-06-28 14:40:00,52.9,52.93,52.89,52.91,19340.0,48.8313,48.859,48.8221,48.8406,19340.0
2019-06-28 14:45:00,52.91,52.91,52.86,52.89,17545.0,48.8406,48.8406,48.7944,48.8221,17545.0
2019-06-28 14:50:00,52.89,52.89,52.82,52.83,34865.0,48.8221,48.8221,48.7575,48.7667,34865.0
2019-06-28 14:55:00,52.84,52.86,52.79,52.8,19803.0,48.776,48.7944,48.7298,48.739,19803.0
2019-06-28 15:00:00,52.8,52.84,52.79,52.81,15160.0,48.739,48.776,48.7298,48.7483,15160.0
2019-06-28 15:05:00,52.8,52.8,52.76,52.78,15320.0,48.739,48.739,48.7021,48.7206,15320.0
2019-06-28 15:10:00,52.78,52.79,52.75,52.77,23752.0,48.7206,48.7298,48.6929,48.7113,23752.0
2019-06-28 15:15:00,52.76,52.76,52.71,52.74,20881.0,48.7021,48.7021,48.656,48.6836,20881.0
2019-06-28 15:20:00,52.73,52.76,52.71,52.75,33092.0,48.6744,48.7021,48.656,48.6929,33092.0
2019-06-28 15:25:00,52.75,52.79,52.75,52.77,103457.0,48.6929,48.7298,48.6929,48.7113,103457.0
2019-06-28 15:30:00,52.77,52.85,52.75,52.82,57963.0,48.7113,48.7852,48.6929,48.7575,57963.0
2019-06-28 15:35:00,52.83,52.85,52.77,52.84,41413.0,48.7667,48.7852,48.7113,48.776,41413.0
2019-06-28 15:40:00,52.85,52.93,52.83,52.89,82831.0,48.7852,48.859,48.7667,48.8221,82831.0
2019-06-28 15:45:00,52.9,52.91,52.86,52.9,109310.0,48.8313,48.8406,48.7944,48.8313,109310.0
2019-06-28 15:50:00,52.9,52.93,52.78,52.8,140700.0,48.8313,48.859,48.7206,48.739,140700.0
2019-06-28 15:55:00,52.81,52.95,52.76,52.86,512520.0,48.7483,48.8775,48.7021,48.7944,512520.0
2019-07-01 09:30:00,53.48,53.56,53.21,53.45,162132.0,49.3667,49.4406,49.1175,49.339,162132.0
2019-07-01 09:35:00,53.46,53.49,53.27,53.3,56599.0,49.3483,49.376,49.1729,49.2006,56599.0
2019-07-01 09:40:00,53.29,53.57,53.29,53.55,37261.0,49.1913,49.4498,49.1913,49.4313,37261.0
2019-07-01 09:45:00,53.56,53.57,53.29,53.43,34841.0,49.4406,49.4498,49.1913,49.3206,34841.0
2019-07-01 09:50:00,53.46,53.49,53.39,53.45,30939.0,49.3483,49.376,49.2837,49.339,30939.0
2019-07-01 09:55:00,53.44,53.44,53.26,53.31,32027.0,49.3298,49.3298,49.1637,49.2098,32027.0
2019-07-01 10:00:00,53.33,53.38,53.25,53.36,30139.0,49.2283,49.2744,49.1544,49.256,30139.0
2019-07-01 10:05:00,53.37,53.49,53.33,53.47,35530.0,49.2652,49.376,49.2283,49.3575,35530.0
2019-07-01 10:10:00,53.46,53.46,53.39,53.43,50150.0,49.3483,49.3483,49.2837,49.3206,50150.0
2019-07-01 10:15:00,53.44,53.55,53.43,53.54,35405.0,49.3298,49.4313,49.3206,49.4221,35405.0
2019-07-01 10:20:00,53.53,53.6,53.47,53.49,32365.0,49.4129,49.4775,49.3575,49.376,32365.0
2019-07-01 10:25:00,53.49,53.52,53.43,53.46,18649.0,49.376,49.4037,49.3206,49.3483,18649.0
2019-07-01 10:30:00,53.47,53.49,53.31,53.35,30876.0,49.3575,49.376,49.2098,49.2467,30876.0
2019-07-01 10:35:00,53.35,53.45,53.35,53.43,28890.0,49.2467,49.339,49.2467,49.3206,28890.0
2019-07-01 10:40:00,53.42,53.46,53.4,53.44,31449.0,49.3113,49.3483,49.2929,49.3298,31449.0
2019-07-01 10:45:00,53.43,53.45,53.39,53.41,15607.0,49.3206,49.339,49.2837,49.3021,15607.0
2019-07-01 10:50:00,53.41,53.44,53.38,53.41,29803.0,49.3021,49.3298,49.2744,49.3021,29803.0
2019-07-01 10:55:00,53.41,53.41,53.35,53.4,27969.0,49.3021,49.3021,49.2467,49.2929,27969.0
2019-07-01 11:00:00,53.41,53.44,53.38,53.39,26703.0,49.3021,49.3298,49.2744,49.2837,26703.0
2019-07-01 11:05:00,53.38,53.38,53.1,53.11,76445.0,49.2744,49.2744,49.016,49.0252,76445.0
2019-07-01 11:10:00,53.1,53.14,53.04,53.05,14350.0,49.016,49.0529,48.9606,48.9698,14350.0
2019-07-01 11:15:00,53.07,53.08,53.01,53.04,20886.0,48.9883,48.9975,48.9329,48.9606,20886.0
2019-07-01 11:20:00,53.04,53.05,52.8,52.85,38795.0,48.9606,48.9698,48.739,48.7852,38795.0
2019-07-01 11:25:00,52.86,52.91,52.82,52.87,19538.0,48.7944,48.8406,48.7575,48.8036,19538.0
2019-07-01 11:30:00,52.86,52.91,52.85,52.91,22908.0,48.7944,48.8406,48.7852,48.8406,22908.0
2019-07-01 11:35:00,52.91,52.94,52.89,52.91,42946.0,48.8406,48.8683,48.8221,48.8406,42946.0
2019-07-01 11:40:00,52.91,52.91,52.77,52.78,19491.0,48.8406,48.8406,48.7113,48.7206,19491.0
2019-07-01 11:45:00,52.78,52.79,52.72,52.76,27601.0,48.7206,48.7298,48.6652,48.7021,27601.0
2019-07-01 11:50:00,52.76,52.76,52.71,52.72,18485.0,48.7021,48.7021,48.656,48.6652,18485.0
2019-07-01 11:55:00,52.71,52.76,52.69,52.76,19069.0,48.656,48.7021,48.6375,48.7021,19069.0
2019-07-01 12:00:00,52.77,52.84,52.77,52.84,21140.0,48.7113,48.776,48.7113,48.776,21140.0
2019-07-01 12:05:00,52.83,52.83,52.75,52.76,15869.0,48.7667,48.7667,48.6929,48.7021,15869.0
2019-07-01 12:10:00,52.76,52.78,52.73,52.76,11669.0,48.7021,48.7206,48.6744,48.7021,11669.0
2019-07-01 12:15:00,52.75,52.83,52.75,52.83,10952.0,48.6929,48.7667,48.6929,48.7667,10952.0
2019-07-01 12:20:00,52.83,52.84,52.79,52.83,16685.0,48.7667,48.776,48.7298,48.7667,16685.0
2019-07-01 12:25:00,52.83,52.86,52.82,52.84,11184.0,48.7667,48.7944,48.7575,48.776,11184.0
2019-07-01 12:30:00,52.84,52.84,52.8,52.82,12825.0,48.776,48.776,48.739,48.7575,12825.0
2019-07-01 12:35:00,52.82,52.84,52.79,52.79,16897.0,48.7575,48.776,48.7298,48.7298,16897.0
2019-07-01 12:40:00,52.79,52.82,52.78,52.8,58335.0,48.7298,48.7575,48.7206,48.739,58335.0
2019-07-01 12:45:00,52.8,52.85,52.8,52.82,16112.0,48.739,48.7852,48.739,48.7575,16112.0
2019-07-01 12:50:00,52.82,52.83,52.75,52.79,22404.0,48.7575,48.7667,48.6929,48.7298,22404.0
2019-07-01 12:55:00,52.77,52.77,52.68,52.7,35064.0,48.7113,48.7113,48.6283,48.6467,35064.0
2019-07-01 13:00:00,52.7,52.71,52.66,52.71,16940.0,48.6467,48.656,48.6098,48.656,16940.0
2019-07-01 13:05:00,52.71,52.72,52.62,52.62,28691.0,48.656,48.6652,48.5729,48.5729,28691.0
2019-07-01 13:10:00,52.62,52.65,52.56,52.6,50827.0,48.5729,48.6006,48.5175,48.5544,50827.0
2019-07-01 13:15:00,52.6,52.64,52.59,52.64,14991.0,48.5544,48.5913,48.5452,48.5913,14991.0
2019-07-01 13:20:00,52.64,52.68,52.6,52.61,16297.0,48.5913,48.6283,48.5544,48.5636,16297.0
2019-07-01 13:25:00,52.62,52.62,52.57,52.61,12060.0,48.5729,48.5729,48.5267,48.5636,12060.0
2019-07-01 13:30:00,52.61,52.65,52.6,52.62,16061.0,48.5636,48.6006,48.5544,48.5729,16061.0
2019-07-01 13:35:00,52.62,52.68,52.61,52.64,20308.0,48.5729,48.6283,48.5636,48.5913,20308.0
2019-07-01 13:40:00,52.64,52.64,52.59,52.62,16301.0,48.5913,48.5913,48.5452,48.5729,16301.0
2019-07-01 13:45:00,52.62,52.67,52.61,52.66,27315.0,48.5729,48.619,48.5636,48.6098,27315.0
2019-07-01 13:50:00,52.66,52.68,52.61,52.66,15017.0,48.6098,48.6283,48.5636,48.6098,15017.0
2019-07-01 13:55:00,52.66,52.73,52.66,52.72,22346.0,48.6098,48.6744,48.6098,48.6652,22346.0
2019-07-01 14:00:00,52.73,52.76,52.71,52.73,55156.0,48.6744,48.7021,48.656,48.6744,55156.0
2019-07-01 14:05:00,52.74,52.75,52.69,52.73,39964.0,48.6836,48.6929,48.6375,48.6744,39964.0
2019-07-01 14:10:00,52.73,52.76,52.71,52.75,18956.0,48.6744,48.7021,48.656,48.6929,18956.0
2019-07-01 14:15:00,52.75,52.76,52.69,52.73,11884.0,48.6929,48.7021,48.6375,48.6744,11884.0
2019-07-01 14:20:00,52.74,52.75,52.67,52.68,16728.0,48.6836,48.6929,48.619,48.6283,16728.0
2019-07-01 14:25:00,52.67,52.7,52.65,52.68,20205.0,48.619,48.6467,48.6006,48.6283,20205.0
2019-07-01 14:30:00,52.68,52.71,52.65,52.71,14501.0,48.6283,48.656,48.6006,48.656,14501.0
2019-07-01 14:35:00,52.71,52.78,52.67,52.78,25257.0,48.656,48.7206,48.619,48.7206,25257.0
2019-07-01 14:40:00,52.78,52.81,52.73,52.73,54149.0,48.7206,48.7483,48.6744,48.6744,54149.0
2019-07-01 14:45:00,52.75,52.79,52.74,52.75,14988.0,48.6929,48.7298,48.6836,48.6929,14988.0
2019-07-01 14:50:00,52.76,52.77,52.73,52.75,33166.0,48.7021,48.7113,48.6744,48.6929,33166.0
2019-07-01 14:55:00,52.75,52.75,52.72,52.73,14492.0,48.6929,48.6929,48.6652,48.6744,14492.0
2019-07-01 15:00:00,52.73,52.78,52.7,52.75,30379.0,48.6744,48.7206,48.6467,48.6929,30379.0
2019-07-01 15:05:00,52.76,52.83,52.76,52.82,91676.0,48.7021,48.7667,48.7021,48.7575,91676.0
2019-07-01 15:10:00,52.82,52.85,52.79,52.84,76517.0,48.7575,48.7852,48.7298,48.776,76517.0
2019-07-01 15:15:00,52.84,52.86,52.79,52.83,69638.0,48.776,48.7944,48.7298,48.7667,69638.0
2019-07-01 15:20:00,52.83,52.87,52.82,52.86,22482.0,48.7667,48.8036,48.7575,48.7944,22482.0
2019-07-01 15:25:00,52.86,52.86,52.79,52.8,40884.0,48.7944,48.7944,48.7298,48.739,40884.0
2019-07-01 15:30:00,52.8,52.84,52.8,52.81,79685.0,48.739,48.776,48.739,48.7483,79685.0
2019-07-01 15:35:00,52.81,52.85,52.8,52.84,62728.0,48.7483,48.7852,48.739,48.776,62728.0
2019-07-01 15:40:00,52.85,52.88,52.82,52.85,75832.0,48.7852,48.8129,48.7575,48.7852,75832.0
2019-07-01 15:45:00,52.85,52.85,52.8,52.84,72623.0,48.7852,48.7852,48.739,48.776,72623.0
2019-07-01 15:50:00,52.84,52.88,52.81,52.87,96156.0,48.776,48.8129,48.7483,48.8036,96156.0
2019-07-01 15:55:00,52.87,52.98,52.85,52.96,254562.0,48.8036,48.9052,48.7852,48.8867,254562.0
2019-07-02 09:30:00,53.01,53.07,52.95,52.98,80325.0,48.9329,48.9883,48.8775,48.9052,80325.0
2019-07-02 09:35:00,53.0,53.31,53.0,53.28,53637.0,48.9236,49.2098,48.9236,49.1821,53637.0
2019-07-02 09:40:00,53.27,53.31,53.11,53.14,29279.0,49.1729,49.2098,49.0252,49.0529,29279.0
2019-07-02 09:45:00,53.15,53.2,53.07,53.07,29115.0,49.0621,49.1083,48.9883,48.9883,29115.0
2019-07-02 09:50:00,53.06,53.08,53.0,53.03,30516.0,48.979,48.9975,48.9236,48.9513,30516.0
2019-07-02 09:55:00,53.04,53.08,53.01,53.08,17656.0,48.9606,48.9975,48.9329,48.9975,17656.0
2019-07-02 10:00:00,53.07,53.11,53.02,53.08,26144.0,48.9883,49.0252,48.9421,48.9975,26144.0
2019-07-02 10:05:00,53.07,53.07,52.96,52.97,21375.0,48.9883,48.9883,48.8867,48.896,21375.0
2019-07-02 10:10:00,52.99,53.01,52.91,52.99,22240.0,48.9144,48.9329,48.8406,48.9144,22240.0
2019-07-02 10:15:00,53.0,53.03,52.96,53.03,18056.0,48.9236,48.9513,48.8867,48.9513,18056.0
2019-07-02 10:20:00,53.01,53.06,52.95,52.96,21930.0,48.9329,48.979,48.8775,48.8867,21930.0
2019-07-02 10:25:00,52.95,53.04,52.94,53.03,22226.0,48.8775,48.9606,48.8683,48.9513,22226.0
2019-07-02 10:30:00,53.04,53.05,52.99,53.0,22094.0,48.9606,48.9698,48.9144,48.9236,22094.0
2019-07-02 10:35:00,52.99,53.03,52.98,53.0,15412.0,48.9144,48.9513,48.9052,48.9236,15412.0
2019-07-02 10:40:00,53.01,53.04,52.99,53.0,18637.0,48.9329,48.9606,48.9144,48.9236,18637.0
2019-07-02 10:45:00,52.99,52.99,52.94,52.98,17949.0,48.9144,48.9144,48.8683,48.9052,17949.0
2019-07-02 10:50:00,52.99,52.99,52.95,52.96,13751.0,48.9144,48.9144,48.8775,48.8867,13751.0
2019-07-02 10:55:00,52.97,53.0,52.87,52.9,36445.0,48.896,48.9236,48.8036,48.8313,36445.0
2019-07-02 11:00:00,52.9,52.92,52.88,52.9,19455.0,48.8313,48.8498,48.8129,48.8313,19455.0
2019-07-02 11:05:00,52.9,52.92,52.88,52.88,17973.0,48.8313,48.8498,48.8129,48.8129,17973.0
2019-07-02 11:10:00,52.89,52.89,52.84,52.86,23314.0,48.8221,48.8221,48.776,48.7944,23314.0
2019-07-02 11:15:00,52.85,52.89,52.85,52.88,22790.0,48.7852,48.8221,48.7852,48.8129,22790.0
2019-07-02 11:20:00,52.88,52.92,52.81,52.82,41293.0,48.8129,48.8498,48.7483,48.7575,41293.0
2019-07-02 11:25:00,52.83,52.85,52.8,52.83,13706.0,48.7667,48.7852,48.739,48.7667,13706.0
2019-07-02 11:30:00,52.83,52.83,52.77,52.78,22205.0,48.7667,48.7667,48.7113,48.7206,22205.0
2019-07-02 11:35:00,52.77,52.82,52.76,52.78,18864.0,48.7113,48.7575,48.7021,48.7206,18864.0
2019-07-02 11:40:00,52.77,52.8,52.73,52.78,37197.0,48.7113,48.739,48.6744,48.7206,37197.0
2019-07-02 11:45:00,52.78,52.79,52.71,52.72,29241.0,48.7206,48.7298,48.656,48.6652,29241.0
2019-07-02 11:50:00,52.71,52.75,52.71,52.74,20984.0,48.656,48.6929,48.656,48.6836,20984.0
2019-07-02 11:55:00,52.75,52.78,52.73,52.76,15454.0,48.6929,48.7206,48.6744,48.7021,15454.0
2019-07-02 12:00:00,52.76,52.78,52.69,52.7,23083.0,48.7021,48.7206,48.6375,48.6467,23083.0
2019-07-02 12:05:00,52.69,52.74,52.67,52.72,18806.0,48.6375,48.6836,48.619,48.6652,18806.0
2019-07-02 12:10:00,52.73,52.74,52.65,52.65,16058.0,48.6744,48.6836,48.6006,48.6006,16058.0
2019-07-02 12:15:00,52.66,52.69,52.63,52.65,18910.0,48.6098,48.6375,48.5821,48.6006,18910.0
2019-07-02 12:20:00,52.65,52.71,52.65,52.71,20166.0,48.6006,48.656,48.6006,48.656,20166.0
2019-07-02 12:25:00,52.7,52.7,52.65,52.66,20988.0,48.6467,48.6467,48.6006,48.6098,20988.0
2019-07-02 12:30:00,52.66,52.69,52.64,52.67,17512.0,48.6098,48.6375,48.5913,48.619,17512.0
2019-07-02 12:35:00,52.68,52.68,52.64,52.66,20786.0,48.6283,48.6283,48.5913,48.6098,20786.0
2019-07-02 12:40:00,52.66,52.68,52.62,52.65,16705.0,48.6098,48.6283,48.5729,48.6006,16705.0
2019-07-02 12:45:00,52.65,52.67,52.64,52.66,19817.0,48.6006,48.619,48.5913,48.6098,19817.0
2019-07-02 12:50:00,52.67,52.7,52.66,52.68,10575.0,48.619,48.6467,48.6098,48.6283,10575.0
2019-07-02 12:55:00,52.68,52.74,52.65,52.73,20583.0,48.6283,48.6836,48.6006,48.6744,20583.0
2019-07-02 13:00:00,52.72,52.75,52.71,52.74,14553.0,48.6652,48.6929,48.656,48.6836,14553.0
2019-07-02 13:05:00,52.73,52.77,52.73,52.77,12180.0,48.6744,48.7113,48.6744,48.7113,12180.0
2019-07-02 13:10:00,52.77,52.78,52.7,52.72,12319.0,48.7113,48.7206,48.6467,48.6652,12319.0
2019-07-02 13:15:00,52.72,52.75,52.72,52.73,16411.0,48.6652,48.6929,48.6652,48.6744,16411.0
2019-07-02 13:20:00,52.72,52.77,52.69,52.77,14328.0,48.6652,48.7113,48.6375,48.7113,14328.0
2019-07-02 13:25:00,52.77,52.8,52.75,52.77,15990.0,48.7113,48.739,48.6929,48.7113,15990.0
2019-07-02 13:30:00,52.77,52.8,52.73,52.77,14670.0,48.7113,48.739,48.6744,48.7113,14670.0
2019-07-02 13:35:00,52.77,52.78,52.74,52.76,11672.0,48.7113,48.7206,48.6836,48.7021,11672.0
2019-07-02 13:40:00,52.76,52.79,52.71,52.79,20553.0,48.7021,48.7298,48.656,48.7298,20553.0
2019-07-02 13:45:00,52.79,52.79,52.75,52.76,8914.0,48.7298,48.7298,48.6929,48.7021,8914.0
2019-07-02 13:50:00,52.76,52.77,52.72,52.73,13993.0,48.7021,48.7113,48.6652,48.6744,13993.0
2019-07-02 13:55:00,52.73,52.73,52.67,52.69,12497.0,48.6744,48.6744,48.619,48.6375,12497.0
2019-07-02 14:00:00,52.69,52.72,52.67,52.72,15442.0,48.6375,48.6652,48.619,48.6652,15442.0
2019-07-02 14:05:00,52.72,52.79,52.72,52.78,18204.0,48.6652,48.7298,48.6652,48.7206,18204.0
2019-07-02 14:10:00,52.79,52.83,52.78,52.8,23057.0,48.7298,48.7667,48.7206,48.739,23057.0
2019-07-02 14:15:00,52.8,52.87,52.79,52.84,29537.0,48.739,48.8036,48.7298,48.776,29537.0
2019-07-02 14:20:00,52.84,52.87,52.83,52.85,26415.0,48.776,48.8036,48.7667,48.7852,26415.0
2019-07-02 14:25:00,52.85,52.89,52.83,52.84,19595.0,48.7852,48.8221,48.7667,48.776,19595.0
2019-07-02 14:30:00,52.84,52.88,52.83,52.86,30754.0,48.776,48.8129,48.7667,48.7944,30754.0
2019-07-02 14:35:00,52.86,52.86,52.79,52.79,32893.0,48.7944,48.7944,48.7298,48.7298,32893.0
2019-07-02 14:40:00,52.79,52.8,52.76,52.76,22238.0,48.7298,48.739,48.7021,48.7021,22238.0
2019-07-02 14:45:00,52.75,52.75,52.66,52.66,20893.0,48.6929,48.6929,48.6098,48.6098,20893.0
2019-07-02 14:50:00,52.66,52.7,52.65,52.65,22937.0,48.6098,48.6467,48.6006,48.6006,22937.0
2019-07-02 14:55:00,52.65,52.68,52.61,52.61,21427.0,48.6006,48.6283,48.5636,48.5636,21427.0
2019-07-02 15:00:00,52.62,52.68,52.6,52.66,32188.0,48.5729,48.6283,48.5544,48.6098,32188.0
2019-07-02 15:05:00,52.66,52.73,52.65,52.71,30155.0,48.6098,48.6744,48.6006,48.656,30155.0
2019-07-02 15:10:00,52.71,52.73,52.62,52.66,72138.0,48.656,48.6744,48.5729,48.6098,72138.0
2019-07-02 15:15:00,52.67,52.72,52.66,52.7,32020.0,48.619,48.6652,48.6098,48.6467,32020.0
2019-07-02 15:20:00,52.7,52.71,52.65,52.7,28401.0,48.6467,48.656,48.6006,48.6467,28401.0
2019-07-02 15:25:00,52.7,52.71,52.66,52.66,34456.0,48.6467,48.656,48.6098,48.6098,34456.0
2019-07-02 15:30:00,52.67,52.69,52.66,52.69,44792.0,48.619,48.6375,48.6098,48.6375,44792.0
2019-07-02 15:35:00,52.7,52.73,52.67,52.68,71076.0,48.6467,48.6744,48.619,48.6283,71076.0
2019-07-02 15:40:00,52.69,52.71,52.62,52.62,53978.0,48.6375,48.656,48.5729,48.5729,53978.0
2019-07-02 15:45:00,52.62,52.66,52.59,52.59,79154.0,48.5729,48.6098,48.5452,48.5452,79154.0
2019-07-02 15:50:00,52.6,52.69,52.58,52.67,135748.0,48.5544,48.6375,48.536,48.619,135748.0
2019-07-02 15:55:00,52.68,52.79,52.65,52.77,246688.0,48.6283,48.7298,48.6006,48.7113,246688.0
2019-07-03 09:30:00,52.76,52.89,52.7,52.83,109986.0,48.7021,48.8221,48.6467,48.7667,109986.0
2019-07-03 09:35:00,52.83,52.91,52.82,52.87,33047.0,48.7667,48.8406,48.7575,48.8036,33047.0
2019-07-03 09:40:00,52.88,52.89,52.76,52.83,42829.0,48.8129,48.8221,48.7021,48.7667,42829.0
2019-07-03 09:45:00,52.84,53.03,52.84,53.03,47910.0,48.776,48.9513,48.776,48.9513,47910.0
2019-07-03 09:50:00,53.03,53.18,53.02,53.05,73690.0,48.9513,49.0898,48.9421,48.9698,73690.0
2019-07-03 09:55:00,53.06,53.11,53.02,53.1,22754.0,48.979,49.0252,48.9421,49.016,22754.0
2019-07-03 10:00:00,53.1,53.24,53.09,53.2,41237.0,49.016,49.1452,49.0067,49.1083,41237.0
2019-07-03 10:05:00,53.2,53.29,53.19,53.29,35202.0,49.1083,49.1913,49.099,49.1913,35202.0
2019-07-03 10:10:00,53.29,53.35,53.26,53.35,33673.0,49.1913,49.2467,49.1637,49.2467,33673.0
2019-07-03 10:15:00,53.35,53.43,53.31,53.31,43515.0,49.2467,49.3206,49.2098,49.2098,43515.0
2019-07-03 10:20:00,53.31,53.35,53.23,53.35,58992.0,49.2098,49.2467,49.136,49.2467,58992.0
2019-07-03 10:25:00,53.35,53.45,53.33,53.43,28756.0,49.2467,49.339,49.2283,49.3206,28756.0
2019-07-03 10:30:00,53.43,53.48,53.42,53.44,53906.0,49.3206,49.3667,49.3113,49.3298,53906.0
2019-07-03 10:35:00,53.44,53.49,53.41,53.47,47175.0,49.3298,49.376,49.3021,49.3575,47175.0
2019-07-03 10:40:00,53.47,53.65,53.47,53.59,73716.0,49.3575,49.5237,49.3575,49.4683,73716.0
2019-07-03 10:45:00,53.59,53.66,53.55,53.64,88962.0,49.4683,49.5329,49.4313,49.5144,88962.0
2019-07-03 10:50:00,53.63,53.72,53.61,53.7,50941.0,49.5052,49.5883,49.4867,49.5698,50941.0
2019-07-03 10:55:00,53.71,53.71,53.58,53.68,44148.0,49.579,49.579,49.459,49.5513,44148.0
2019-07-03 11:00:00,53.68,53.8,53.67,53.8,75146.0,49.5513,49.6621,49.5421,49.6621,75146.0
2019-07-03 11:05:00,53.8,53.82,53.73,53.76,83848.0,49.6621,49.6806,49.5975,49.6252,83848.0
2019-07-03 11:10:00,53.76,53.82,53.72,53.82,41624.0,49.6252,49.6806,49.5883,49.6806,41624.0
2019-07-03 11:15:00,53.82,53.86,53.76,53.76,46272.0,49.6806,49.7175,49.6252,49.6252,46272.0
2019-07-03 11:20:00,53.76,53.82,53.75,53.82,36763.0,49.6252,49.6806,49.616,49.6806,36763.0
2019-07-03 11:25:00,53.82,53.87,53.8,53.87,35230.0,49.6806,49.7267,49.6621,49.7267,35230.0
2019-07-03 11:30:00,53.86,53.91,53.82,53.9,44783.0,49.7175,49.7637,49.6806,49.7544,44783.0
2019-07-03 11:35:00,53.9,53.95,53.88,53.92,45092.0,49.7544,49.8006,49.736,49.7729,45092.0
2019-07-03 11:40:00,53.92,53.93,53.87,53.93,50765.0,49.7729,49.7821,49.7267,49.7821,50765.0
2019-07-03 11:45:00,53.92,53.93,53.87,53.89,30986.0,49.7729,49.7821,49.7267,49.7452,30986.0
2019-07-03 11:50:00,53.9,53.92,53.86,53.91,42457.0,49.7544,49.7729,49.7175,49.7637,42457.0
2019-07-03 11:55:00,53.91,54.01,53.9,54.0,73819.0,49.7637,49.856,49.7544,49.8467,73819.0
2019-07-03 12:00:00,54.01,54.12,54.0,54.09,78152.0,49.856,49.9575,49.8467,49.9298,78152.0
2019-07-03 12:05:00,54.1,54.1,53.95,53.96,70443.0,49.939,49.939,49.8006,49.8098,70443.0
2019-07-03 12:10:00,53.97,53.99,53.96,53.97,50222.0,49.819,49.8375,49.8098,49.819,50222.0
2019-07-03 12:15:00,53.97,53.97,53.91,53.95,51736.0,49.819,49.819,49.7637,49.8006,51736.0
2019-07-03 12:20:00,53.95,53.95,53.9,53.91,30749.0,49.8006,49.8006,49.7544,49.7637,30749.0
2019-07-03 12:25:00,53.91,53.95,53.88,53.92,51426.0,49.7637,49.8006,49.736,49.7729,51426.0
2019-07-03 12:30:00,53.92,53.92,53.86,53.89,41346.0,49.7729,49.7729,49.7175,49.7452,41346.0
2019-07-03 12:35:00,53.89,53.99,53.87,53.93,49330.0,49.7452,49.8375,49.7267,49.7821,49330.0
2019-07-03 12:40:00,53.92,53.93,53.87,53.91,61719.0,49.7729,49.7821,49.7267,49.7637,61719.0
2019-07-03 12:45:00,53.91,54.0,53.86,53.99,82921.0,49.7637,49.8467,49.7175,49.8375,82921.0
2019-07-03 12:50:00,53.99,54.0,53.92,53.93,164253.0,49.8375,49.8467,49.7729,49.7821,164253.0
2019-07-03 12:55:00,53.93,53.96,53.84,53.91,210836.0,49.7821,49.8098,49.699,49.7637,210836.0
2019-07-05 09:30:00,53.96,54.0,53.77,53.95,136116.0,49.8098,49.8467,49.6344,49.8006,136116.0
2019-07-05 09:35:00,53.97,54.13,53.94,54.09,42450.0,49.819,49.9667,49.7914,49.9298,42450.0
2019-07-05 09:40:00,54.07,54.21,54.07,54.18,39526.0,49.9114,50.0406,49.9114,50.0129,39526.0
2019-07-05 09:45:00,54.17,54.3,54.17,54.24,40767.0,50.0037,50.1237,50.0037,50.0683,40767.0
2019-07-05 09:50:00,54.24,54.39,54.24,54.35,41066.0,50.0683,50.2067,50.0683,50.1698,41066.0
2019-07-05 09:55:00,54.35,54.35,54.19,54.23,16213.0,50.1698,50.1698,50.0221,50.059,16213.0
2019-07-05 10:00:00,54.24,54.32,54.21,54.3,32435.0,50.0683,50.1421,50.0406,50.1237,32435.0
2019-07-05 10:05:00,54.29,54.3,54.17,54.21,30707.0,50.1144,50.1237,50.0037,50.0406,30707.0
2019-07-05 10:10:00,54.21,54.28,54.17,54.28,20428.0,50.0406,50.1052,50.0037,50.1052,20428.0
2019-07-05 10:15:00,54.28,54.32,54.24,54.31,32827.0,50.1052,50.1421,50.0683,50.1329,32827.0
2019-07-05 10:20:00,54.31,54.31,54.26,54.26,18186.0,50.1329,50.1329,50.0867,50.0867,18186.0
2019-07-05 10:25:00,54.24,54.27,54.18,54.24,22933.0,50.0683,50.096,50.0129,50.0683,22933.0
2019-07-05 10:30:00,54.25,54.27,54.21,54.26,17706.0,50.0775,50.096,50.0406,50.0867,17706.0
2019-07-05 10:35:00,54.26,54.28,54.21,54.23,19281.0,50.0867,50.1052,50.0406,50.059,19281.0
2019-07-05 10:40:00,54.23,54.24,54.11,54.12,19886.0,50.059,50.0683,49.9483,49.9575,19886.0
2019-07-05 10:45:00,54.11,54.19,54.09,54.16,34581.0,49.9483,50.0221,49.9298,49.9944,34581.0
2019-07-05 10:50:00,54.16,54.23,54.16,54.19,36034.0,49.9944,50.059,49.9944,50.0221,36034.0
2019-07-05 10:55:00,54.18,54.22,54.15,54.21,18357.0,50.0129,50.0498,49.9852,50.0406,18357.0
2019-07-05 11:00:00,54.21,54.23,54.16,54.19,32194.0,50.0406,50.059,49.9944,50.0221,32194.0
2019-07-05 11:05:00,54.2,54.26,54.19,54.21,26156.0,50.0314,50.0867,50.0221,50.0406,26156.0
2019-07-05 11:10:00,54.22,54.23,54.17,54.22,16956.0,50.0498,50.059,50.0037,50.0498,16956.0
2019-07-05 11:15:00,54.22,54.27,54.22,54.25,27372.0,50.0498,50.096,50.0498,50.0775,27372.0
2019-07-05 11:20:00,54.27,54.35,54.26,54.29,22628.0,50.096,50.1698,50.0867,50.1144,22628.0
2019-07-05 11:25:00,54.29,54.35,54.27,54.34,18570.0,50.1144,50.1698,50.096,50.1606,18570.0
2019-07-05 11:30:00,54.33,54.43,54.3,54.42,36828.0,50.1514,50.2437,50.1237,50.2344,36828.0
2019-07-05 11:35:00,54.42,54.48,54.42,54.47,28187.0,50.2344,50.2898,50.2344,50.2806,28187.0
2019-07-05 11:40:00,54.47,54.47,54.39,54.4,18072.0,50.2806,50.2806,50.2067,50.216,18072.0
2019-07-05 11:45:00,54.39,54.43,54.33,54.36,29057.0,50.2067,50.2437,50.1514,50.179,29057.0
2019-07-05 11:50:00,54.36,54.36,54.31,54.36,22676.0,50.179,50.179,50.1329,50.179,22676.0
2019-07-05 11:55:00,54.36,54.45,54.34,54.45,32601.0,50.179,50.2621,50.1606,50.2621,32601.0
2019-07-05 12:00:00,54.46,54.47,54.42,54.44,23124.0,50.2714,50.2806,50.2344,50.2529,23124.0
2019-07-05 12:05:00,54.44,54.49,54.43,54.49,17157.0,50.2529,50.2991,50.2437,50.2991,17157.0
2019-07-05 12:10:00,54.48,54.56,54.47,54.55,33409.0,50.2898,50.3637,50.2806,50.3544,33409.0
2019-07-05 12:15:00,54.54,54.67,54.54,54.66,34995.0,50.3452,50.4652,50.3452,50.456,34995.0
2019-07-05 12:20:00,54.66,54.66,54.58,54.61,22915.0,50.456,50.456,50.3821,50.4098,22915.0
2019-07-05 12:25:00,54.59,54.61,54.56,54.6,15939.0,50.3914,50.4098,50.3637,50.4006,15939.0
2019-07-05 12:30:00,54.6,54.62,54.57,54.6,15533.0,50.4006,50.4191,50.3729,50.4006,15533.0
2019-07-05 12:35:00,54.61,54.63,54.58,54.6,14501.0,50.4098,50.4283,50.3821,50.4006,14501.0
2019-07-05 12:40:00,54.6,54.61,54.58,54.6,13389.0,50.4006,50.4098,50.3821,50.4006,13389.0
2019-07-05 12:45:00,54.61,54.65,54.6,54.63,22777.0,50.4098,50.4467,50.4006,50.4283,22777.0
2019-07-05 12:50:00,54.62,54.67,54.61,54.67,15186.0,50.4191,50.4652,50.4098,50.4652,15186.0
2019-07-05 12:55:00,54.67,54.69,54.54,54.59,36802.0,50.4652,50.4837,50.3452,50.3914,36802.0
2019-07-05 13:00:00,54.6,54.61,54.53,54.57,17783.0,50.4006,50.4098,50.336,50.3729,17783.0
2019-07-05 13:05:00,54.58,54.62,54.58,54.61,13141.0,50.3821,50.4191,50.3821,50.4098,13141.0
2019-07-05 13:10:00,54.61,54.63,54.59,54.61,21236.0,50.4098,50.4283,50.3914,50.4098,21236.0
2019-07-05 13:15:00,54.61,54.64,54.6,54.62,16675.0,50.4098,50.4375,50.4006,50.4191,16675.0
2019-07-05 13:20:00,54.62,54.69,54.61,54.67,21264.0,50.4191,50.4837,50.4098,50.4652,21264.0
2019-07-05 13:25:00,54.67,54.67,54.63,54.65,23626.0,50.4652,50.4652,50.4283,50.4467,23626.0
2019-07-05 13:30:00,54.65,54.68,54.64,54.65,15061.0,50.4467,50.4744,50.4375,50.4467,15061.0
2019-07-05 13:35:00,54.65,54.66,54.61,54.62,20566.0,50.4467,50.456,50.4098,50.4191,20566.0
2019-07-05 13:40:00,54.61,54.67,54.6,54.67,22384.0,50.4098,50.4652,50.4006,50.4652,22384.0
2019-07-05 13:45:00,54.67,54.69,54.61,54.61,43089.0,50.4652,50.4837,50.4098,50.4098,43089.0
2019-07-05 13:50:00,54.6,54.63,54.58,54.61,20976.0,50.4006,50.4283,50.3821,50.4098,20976.0
2019-07-05 13:55:00,54.61,54.63,54.6,54.61,17142.0,50.4098,50.4283,50.4006,50.4098,17142.0
2019-07-05 14:00:00,54.61,54.67,54.6,54.67,22464.0,50.4098,50.4652,50.4006,50.4652,22464.0
2019-07-05 14:05:00,54.67,54.68,54.57,54.57,25607.0,50.4652,50.4744,50.3729,50.3729,25607.0
2019-07-05 14:10:00,54.58,54.6,54.55,54.58,18539.0,50.3821,50.4006,50.3544,50.3821,18539.0
2019-07-05 14:15:00,54.58,54.62,54.56,54.62,17151.0,50.3821,50.4191,50.3637,50.4191,17151.0
2019-07-05 14:20:00,54.62,54.68,54.61,54.66,21221.0,50.4191,50.4744,50.4098,50.456,21221.0
2019-07-05 14:25:00,54.65,54.66,54.58,54.58,22670.0,50.4467,50.456,50.3821,50.3821,22670.0
2019-07-05 14:30:00,54.59,54.65,54.58,54.63,24251.0,50.3914,50.4467,50.3821,50.4283,24251.0
2019-07-05 14:35:00,54.62,54.65,54.58,54.62,22448.0,50.4191,50.4467,50.3821,50.4191,22448.0
2019-07-05 14:40:00,54.62,54.62,54.58,54.62,18697.0,50.4191,50.4191,50.3821,50.4191,18697.0
2019-07-05 14:45:00,54.63,54.64,54.58,54.6,24467.0,50.4283,50.4375,50.3821,50.4006,24467.0
2019-07-05 14:50:00,54.61,54.68,54.6,54.68,34964.0,50.4098,50.4744,50.4006,50.4744,34964.0
2019-07-05 14:55:00,54.68,54.69,54.63,54.68,25918.0,50.4744,50.4837,50.4283,50.4744,25918.0
2019-07-05 15:00:00,54.69,54.71,54.59,54.6,29793.0,50.4837,50.5021,50.3914,50.4006,29793.0
2019-07-05 15:05:00,54.59,54.59,54.56,54.59,19438.0,50.3914,50.3914,50.3637,50.3914,19438.0
2019-07-05 15:10:00,54.58,54.6,54.49,54.53,34553.0,50.3821,50.4006,50.2991,50.336,34553.0
2019-07-05 15:15:00,54.53,54.56,54.51,54.53,24758.0,50.336,50.3637,50.3175,50.336,24758.0
2019-07-05 15:20:00,54.52,54.59,54.51,54.59,33948.0,50.3267,50.3914,50.3175,50.3914,33948.0
2019-07-05 15:25:00,54.59,54.59,54.51,54.57,46130.0,50.3914,50.3914,50.3175,50.3729,46130.0
2019-07-05 15:30:00,54.57,54.59,54.49,54.51,53127.0,50.3729,50.3914,50.2991,50.3175,53127.0
2019-07-05 15:35:00,54.51,54.52,54.41,54.42,73853.0,50.3175,50.3267,50.2252,50.2344,73853.0
2019-07-05 15:40:00,54.43,54.46,54.38,54.45,72668.0,50.2437,50.2714,50.1975,50.2621,72668.0
2019-07-05 15:45:00,54.44,54.5,54.44,54.49,70504.0,50.2529,50.3083,50.2529,50.2991,70504.0
2019-07-05 15:50:00,54.48,54.55,54.48,54.51,147840.0,50.2898,50.3544,50.2898,50.3175,147840.0
2019-07-05 15:55:00,54.5,54.5,54.38,54.44,341003.0,50.3083,50.3083,50.1975,50.2529,341003.0
2019-07-08 09:30:00,54.46,54.49,54.21,54.48,101571.0,50.2714,50.2991,50.0406,50.2898,101571.0
2019-07-08 09:35:00,54.5,54.55,54.32,54.32,29862.0,50.3083,50.3544,50.1421,50.1421,29862.0
2019-07-08 09:40:00,54.33,54.41,54.33,54.4,11780.0,50.1514,50.2252,50.1514,50.216,11780.0
2019-07-08 09:45:00,54.4,54.59,54.4,54.59,25998.0,50.216,50.3914,50.216,50.3914,25998.0
2019-07-08 09:50:00,54.6,54.62,54.53,54.59,21926.0,50.4006,50.4191,50.336,50.3914,21926.0
2019-07-08 09:55:00,54.58,54.59,54.49,54.49,28388.0,50.3821,50.3914,50.2991,50.2991,28388.0
2019-07-08 10:00:00,54.5,54.66,54.5,54.66,26036.0,50.3083,50.456,50.3083,50.456,26036.0
2019-07-08 10:05:00,54.65,54.78,54.64,54.75,31401.0,50.4467,50.5667,50.4375,50.5391,31401.0
2019-07-08 10:10:00,54.76,54.9,54.75,54.86,35466.0,50.5483,50.6775,50.5391,50.6406,35466.0
2019-07-08 10:15:00,54.86,54.9,54.82,54.87,44596.0,50.6406,50.6775,50.6037,50.6498,44596.0
2019-07-08 10:20:00,54.87,54.87,54.81,54.84,24413.0,50.6498,50.6498,50.5944,50.6221,24413.0
2019-07-08 10:25:00,54.85,54.85,54.75,54.81,38859.0,50.6314,50.6314,50.5391,50.5944,38859.0
2019-07-08 10:30:00,54.81,54.83,54.72,54.75,30426.0,50.5944,50.6129,50.5114,50.5391,30426.0
2019-07-08 10:35:00,54.76,54.94,54.74,54.94,28105.0,50.5483,50.7144,50.5298,50.7144,28105.0
2019-07-08 10:40:00,54.94,55.04,54.92,54.95,133008.0,50.7144,50.8067,50.696,50.7237,133008.0
2019-07-08 10:45:00,54.95,54.96,54.85,54.87,21123.0,50.7237,50.7329,50.6314,50.6498,21123.0
2019-07-08 10:50:00,54.86,54.86,54.8,54.8,20431.0,50.6406,50.6406,50.5852,50.5852,20431.0
2019-07-08 10:55:00,54.79,54.79,54.7,54.71,26813.0,50.576,50.576,50.4929,50.5021,26813.0
2019-07-08 11:00:00,54.7,54.76,54.69,54.76,17940.0,50.4929,50.5483,50.4837,50.5483,17940.0
2019-07-08 11:05:00,54.75,54.75,54.7,54.72,16028.0,50.5391,50.5391,50.4929,50.5114,16028.0
2019-07-08 11:10:00,54.71,54.79,54.69,54.79,26077.0,50.5021,50.576,50.4837,50.576,26077.0
2019-07-08 11:15:00,54.79,54.81,54.76,54.79,44064.0,50.576,50.5944,50.5483,50.576,44064.0
2019-07-08 11:20:00,54.8,54.81,54.77,54.8,69789.0,50.5852,50.5944,50.5575,50.5852,69789.0
2019-07-08 11:25:00,54.8,54.93,54.79,54.93,52954.0,50.5852,50.7052,50.576,50.7052,52954.0
2019-07-08 11:30:00,54.93,54.98,54.91,54.98,64221.0,50.7052,50.7514,50.6867,50.7514,64221.0
2019-07-08 11:35:00,54.97,55.04,54.95,54.99,70340.0,50.7421,50.8067,50.7237,50.7606,70340.0
2019-07-08 11:40:00,54.99,55.01,54.96,54.98,45832.0,50.7606,50.7791,50.7329,50.7514,45832.0
2019-07-08 11:45:00,54.98,54.99,54.9,54.94,34120.0,50.7514,50.7606,50.6775,50.7144,34120.0
2019-07-08 11:50:00,54.95,54.97,54.92,54.92,29061.0,50.7237,50.7421,50.696,50.696,29061.0
2019-07-08 11:55:00,54.91,54.93,54.8,54.8,24736.0,50.6867,50.7052,50.5852,50.5852,24736.0
2019-07-08 12:00:00,54.81,54.84,54.76,54.77,22805.0,50.5944,50.6221,50.5483,50.5575,22805.0
2019-07-08 12:05:00,54.77,54.78,54.72,54.78,23947.0,50.5575,50.5667,50.5114,50.5667,23947.0
2019-07-08 12:10:00,54.78,54.78,54.71,54.76,18120.0,50.5667,50.5667,50.5021,50.5483,18120.0
2019-07-08 12:15:00,54.75,54.78,54.73,54.73,23968.0,50.5391,50.5667,50.5206,50.5206,23968.0
2019-07-08 12:20:00,54.73,54.75,54.68,54.72,16952.0,50.5206,50.5391,50.4744,50.5114,16952.0
2019-07-08 12:25:00,54.72,54.74,54.66,54.66,21226.0,50.5114,50.5298,50.456,50.456,21226.0
2019-07-08 12:30:00,54.66,54.72,54.66,54.69,18758.0,50.456,50.5114,50.456,50.4837,18758.0
2019-07-08 12:35:00,54.68,54.73,54.68,54.72,20425.0,50.4744,50.5206,50.4744,50.5114,20425.0
2019-07-08 12:40:00,54.72,54.72,54.63,54.68,17151.0,50.5114,50.5114,50.4283,50.4744,17151.0
2019-07-08 12:45:00,54.67,54.7,54.64,54.64,12630.0,50.4652,50.4929,50.4375,50.4375,12630.0
2019-07-08 12:50:00,54.64,54.69,54.63,54.68,26259.0,50.4375,50.4837,50.4283,50.4744,26259.0
2019-07-08 12:55:00,54.68,54.74,54.68,54.73,14462.0,50.4744,50.5298,50.4744,50.5206,14462.0
2019-07-08 13:00:00,54.74,54.78,54.73,54.76,19020.0,50.5298,50.5667,50.5206,50.5483,19020.0
2019-07-08 13:05:00,54.75,54.76,54.7,54.72,33090.0,50.5391,50.5483,50.4929,50.5114,33090.0
2019-07-08 13:10:00,54.72,54.76,54.71,54.73,13054.0,50.5114,50.5483,50.5021,50.5206,13054.0
2019-07-08 13:15:00,54.73,54.77,54.71,54.73,15494.0,50.5206,50.5575,50.5021,50.5206,15494.0
2019-07-08 13:20:00,54.72,54.77,54.72,54.76,15304.0,50.5114,50.5575,50.5114,50.5483,15304.0
2019-07-08 13:25:00,54.77,54.79,54.75,54.79,18967.0,50.5575,50.576,50.5391,50.576,18967.0
2019-07-08 13:30:00,54.79,54.83,54.77,54.83,36196.0,50.576,50.6129,50.5575,50.6129,36196.0
2019-07-08 13:35:00,54.83,54.87,54.78,54.79,41093.0,50.6129,50.6498,50.5667,50.576,41093.0
2019-07-08 13:40:00,54.79,54.85,54.78,54.85,59526.0,50.576,50.6314,50.5667,50.6314,59526.0
2019-07-08 13:45:00,54.85,54.85,54.77,54.78,31399.0,50.6314,50.6314,50.5575,50.5667,31399.0
2019-07-08 13:50:00,54.79,54.84,54.78,54.82,15712.0,50.576,50.6221,50.5667,50.6037,15712.0
2019-07-08 13:55:00,54.82,54.87,54.82,54.84,25783.0,50.6037,50.6498,50.6037,50.6221,25783.0
2019-07-08 14:00:00,54.84,54.84,54.76,54.76,19968.0,50.6221,50.6221,50.5483,50.5483,19968.0
2019-07-08 14:05:00,54.77,54.83,54.75,54.83,41507.0,50.5575,50.6129,50.5391,50.6129,41507.0
2019-07-08 14:10:00,54.83,54.86,54.79,54.82,25198.0,50.6129,50.6406,50.576,50.6037,25198.0
2019-07-08 14:15:00,54.82,54.82,54.79,54.81,20765.0,50.6037,50.6037,50.576,50.5944,20765.0
2019-07-08 14:20:00,54.81,54.84,54.76,54.76,20019.0,50.5944,50.6221,50.5483,50.5483,20019.0
2019-07-08 14:25:00,54.77,54.83,54.74,54.82,22254.0,50.5575,50.6129,50.5298,50.6037,22254.0
2019-07-08 14:30:00,54.81,54.84,54.8,54.8,44445.0,50.5944,50.6221,50.5852,50.5852,44445.0
2019-07-08 14:35:00,54.8,54.83,54.77,54.83,27557.0,50.5852,50.6129,50.5575,50.6129,27557.0
2019-07-08 14:40:00,54.83,54.85,54.78,54.84,20227.0,50.6129,50.6314,50.5667,50.6221,20227.0
2019-07-08 14:45:00,54.83,54.88,54.82,54.86,22460.0,50.6129,50.6591,50.6037,50.6406,22460.0
2019-07-08 14:50:00,54.86,54.86,54.8,54.82,28749.0,50.6406,50.6406,50.5852,50.6037,28749.0
2019-07-08 14:55:00,54.82,54.86,54.81,54.83,20515.0,50.6037,50.6406,50.5944,50.6129,20515.0
2019-07-08 15:00:00,54.84,54.86,54.8,54.84,31083.0,50.6221,50.6406,50.5852,50.6221,31083.0
2019-07-08 15:05:00,54.83,54.9,54.82,54.89,33313.0,50.6129,50.6775,50.6037,50.6683,33313.0
2019-07-08 15:10:00,54.89,54.91,54.86,54.89,33687.0,50.6683,50.6867,50.6406,50.6683,33687.0
2019-07-08 15:15:00,54.9,54.94,54.85,54.87,29917.0,50.6775,50.7144,50.6314,50.6498,29917.0
2019-07-08 15:20:00,54.88,54.89,54.85,54.89,28692.0,50.6591,50.6683,50.6314,50.6683,28692.0
2019-07-08 15:25:00,54.89,54.93,54.87,54.91,36518.0,50.6683,50.7052,50.6498,50.6867,36518.0
2019-07-08 15:30:00,54.91,54.96,54.9,54.95,60832.0,50.6867,50.7329,50.6775,50.7237,60832.0
2019-07-08 15:35:00,54.95,55.02,54.94,55.02,61864.0,50.7237,50.7883,50.7144,50.7883,61864.0
2019-07-08 15:40:00,55.02,55.03,54.99,54.99,49024.0,50.7883,50.7975,50.7606,50.7606,49024.0
2019-07-08 15:45:00,54.99,55.01,54.97,54.98,92137.0,50.7606,50.7791,50.7421,50.7514,92137.0
2019-07-08 15:50:00,54.98,54.98,54.91,54.95,109085.0,50.7514,50.7514,50.6867,50.7237,109085.0
2019-07-08 15:55:00,54.94,55.01,54.91,54.95,337879.0,50.7144,50.7791,50.6867,50.7237,337879.0
2019-07-09 09:30:00,54.87,55.05,54.77,55.03,110242.0,50.6498,50.816,50.5575,50.7975,110242.0
2019-07-09 09:35:00,55.04,55.04,54.91,54.96,17708.0,50.8067,50.8067,50.6867,50.7329,17708.0
2019-07-09 09:40:00,54.95,55.04,54.92,55.03,29880.0,50.7237,50.8067,50.696,50.7975,29880.0
2019-07-09 09:45:00,55.03,55.04,54.91,54.91,26671.0,50.7975,50.8067,50.6867,50.6867,26671.0
2019-07-09 09:50:00,54.91,54.98,54.86,54.89,33856.0,50.6867,50.7514,50.6406,50.6683,33856.0
2019-07-09 09:55:00,54.89,54.92,54.77,54.79,46167.0,50.6683,50.696,50.5575,50.576,46167.0
2019-07-09 10:00:00,54.79,54.82,54.73,54.8,52128.0,50.576,50.6037,50.5206,50.5852,52128.0
2019-07-09 10:05:00,54.8,54.82,54.72,54.79,45662.0,50.5852,50.6037,50.5114,50.576,45662.0
2019-07-09 10:10:00,54.79,54.81,54.75,54.79,39604.0,50.576,50.5944,50.5391,50.576,39604.0
2019-07-09 10:15:00,54.79,54.87,54.77,54.85,32541.0,50.576,50.6498,50.5575,50.6314,32541.0
2019-07-09 10:20:00,54.85,54.86,54.71,54.72,35851.0,50.6314,50.6406,50.5021,50.5114,35851.0
2019-07-09 10:25:00,54.72,54.79,54.71,54.77,37903.0,50.5114,50.576,50.5021,50.5575,37903.0
2019-07-09 10:30:00,54.77,54.81,54.75,54.8,31941.0,50.5575,50.5944,50.5391,50.5852,31941.0
2019-07-09 10:35:00,54.8,54.84,54.77,54.79,34025.0,50.5852,50.6221,50.5575,50.576,34025.0
2019-07-09 10:40:00,54.79,54.81,54.77,54.79,34849.0,50.576,50.5944,50.5575,50.576,34849.0
2019-07-09 10:45:00,54.78,54.8,54.71,54.76,37625.0,50.5667,50.5852,50.5021,50.5483,37625.0
2019-07-09 10:50:00,54.76,54.77,54.66,54.72,44966.0,50.5483,50.5575,50.456,50.5114,44966.0
2019-07-09 10:55:00,54.73,54.74,54.69,54.7,32850.0,50.5206,50.5298,50.4837,50.4929,32850.0
2019-07-09 11:00:00,54.69,54.73,54.68,54.73,38484.0,50.4837,50.5206,50.4744,50.5206,38484.0
2019-07-09 11:05:00,54.72,54.76,54.69,54.76,62840.0,50.5114,50.5483,50.4837,50.5483,62840.0
2019-07-09 11:10:00,54.76,54.76,54.68,54.7,33897.0,50.5483,50.5483,50.4744,50.4929,33897.0
2019-07-09 11:15:00,54.7,54.7,54.65,54.68,55632.0,50.4929,50.4929,50.4467,50.4744,55632.0
2019-07-09 11:20:00,54.68,54.68,54.58,54.66,35946.0,50.4744,50.4744,50.3821,50.456,35946.0
2019-07-09 11:25:00,54.66,54.66,54.56,54.57,38536.0,50.456,50.456,50.3637,50.3729,38536.0
2019-07-09 11:30:00,54.56,54.66,54.56,54.61,42881.0,50.3637,50.456,50.3637,50.4098,42881.0
2019-07-09 11:35:00,54.61,54.62,54.55,54.56,23347.0,50.4098,50.4191,50.3544,50.3637,23347.0
2019-07-09 11:40:00,54.57,54.58,54.52,54.57,25903.0,50.3729,50.3821,50.3267,50.3729,25903.0
2019-07-09 11:45:00,54.57,54.57,54.48,54.53,27159.0,50.3729,50.3729,50.2898,50.336,27159.0
2019-07-09 11:50:00,54.52,54.57,54.51,54.55,17161.0,50.3267,50.3729,50.3175,50.3544,17161.0
2019-07-09 11:55:00,54.55,54.61,54.55,54.59,27383.0,50.3544,50.4098,50.3544,50.3914,27383.0
2019-07-09 12:00:00,54.59,54.69,54.58,54.68,32473.0,50.3914,50.4837,50.3821,50.4744,32473.0
2019-07-09 12:05:00,54.67,54.67,54.61,54.66,25441.0,50.4652,50.4652,50.4098,50.456,25441.0
2019-07-09 12:10:00,54.67,54.75,54.66,54.75,29109.0,50.4652,50.5391,50.456,50.5391,29109.0
2019-07-09 12:15:00,54.75,54.82,54.75,54.81,28076.0,50.5391,50.6037,50.5391,50.5944,28076.0
2019-07-09 12:20:00,54.81,54.81,54.77,54.79,20796.0,50.5944,50.5944,50.5575,50.576,20796.0
2019-07-09 12:25:00,54.79,54.82,54.78,54.8,17871.0,50.576,50.6037,50.5667,50.5852,17871.0
2019-07-09 12:30:00,54.81,54.84,54.79,54.82,16457.0,50.5944,50.6221,50.576,50.6037,16457.0
2019-07-09 12:35:00,54.82,54.88,54.81,54.87,28949.0,50.6037,50.6591,50.5944,50.6498,28949.0
2019-07-09 12:40:00,54.87,54.9,54.85,54.89,20967.0,50.6498,50.6775,50.6314,50.6683,20967.0
2019-07-09 12:45:00,54.89,54.9,54.85,54.87,20579.0,50.6683,50.6775,50.6314,50.6498,20579.0
2019-07-09 12:50:00,54.88,54.93,54.87,54.89,22531.0,50.6591,50.7052,50.6498,50.6683,22531.0
2019-07-09 12:55:00,54.89,54.92,54.88,54.91,17730.0,50.6683,50.696,50.6591,50.6867,17730.0
2019-07-09 13:00:00,54.91,54.95,54.9,54.95,26842.0,50.6867,50.7237,50.6775,50.7237,26842.0
2019-07-09 13:05:00,54.95,54.99,54.94,54.95,35832.0,50.7237,50.7606,50.7144,50.7237,35832.0
2019-07-09 13:10:00,54.94,55.01,54.92,55.01,24853.0,50.7144,50.7791,50.696,50.7791,24853.0
2019-07-09 13:15:00,54.99,54.99,54.93,54.96,16478.0,50.7606,50.7606,50.7052,50.7329,16478.0
2019-07-09 13:20:00,54.97,55.02,54.96,54.98,38986.0,50.7421,50.7883,50.7329,50.7514,38986.0
2019-07-09 13:25:00,54.97,55.03,54.97,55.03,27729.0,50.7421,50.7975,50.7421,50.7975,27729.0
2019-07-09 13:30:00,55.03,55.06,55.0,55.02,36118.0,50.7975,50.8252,50.7698,50.7883,36118.0
2019-07-09 13:35:00,55.01,55.01,54.94,54.97,10756.0,50.7791,50.7791,50.7144,50.7421,10756.0
2019-07-09 13:40:00,54.97,54.99,54.94,54.95,15054.0,50.7421,50.7606,50.7144,50.7237,15054.0
2019-07-09 13:45:00,54.94,54.94,54.88,54.91,24516.0,50.7144,50.7144,50.6591,50.6867,24516.0
2019-07-09 13:50:00,54.9,54.91,54.86,54.88,20161.0,50.6775,50.6867,50.6406,50.6591,20161.0
2019-07-09 13:55:00,54.88,54.91,54.82,54.82,40764.0,50.6591,50.6867,50.6037,50.6037,40764.0
2019-07-09 14:00:00,54.82,54.84,54.79,54.8,24555.0,50.6037,50.6221,50.576,50.5852,24555.0
2019-07-09 14:05:00,54.81,54.84,54.8,54.84,11257.0,50.5944,50.6221,50.5852,50.6221,11257.0
2019-07-09 14:10:00,54.84,54.86,54.82,54.86,17039.0,50.6221,50.6406,50.6037,50.6406,17039.0
2019-07-09 14:15:00,54.86,54.89,54.85,54.86,38942.0,50.6406,50.6683,50.6314,50.6406,38942.0
2019-07-09 14:20:00,54.86,54.86,54.77,54.78,33041.0,50.6406,50.6406,50.5575,50.5667,33041.0
2019-07-09 14:25:00,54.78,54.79,54.73,54.78,24200.0,50.5667,50.576,50.5206,50.5667,24200.0
2019-07-09 14:30:00,54.78,54.78,54.74,54.77,20241.0,50.5667,50.5667,50.5298,50.5575,20241.0
2019-07-09 14:35:00,54.77,54.84,54.76,54.84,38688.0,50.5575,50.6221,50.5483,50.6221,38688.0
2019-07-09 14:40:00,54.84,54.87,54.8,54.87,71048.0,50.6221,50.6498,50.5852,50.6498,71048.0
2019-07-09 14:45:00,54.86,54.87,54.77,54.79,23146.0,50.6406,50.6498,50.5575,50.576,23146.0
2019-07-09 14:50:00,54.79,54.84,54.79,54.8,22925.0,50.576,50.6221,50.576,50.5852,22925.0
2019-07-09 14:55:00,54.8,54.82,54.74,54.78,26791.0,50.5852,50.6037,50.5298,50.5667,26791.0
2019-07-09 15:00:00,54.77,54.81,54.74,54.81,24044.0,50.5575,50.5944,50.5298,50.5944,24044.0
2019-07-09 15:05:00,54.8,54.81,54.77,54.77,30135.0,50.5852,50.5944,50.5575,50.5575,30135.0
2019-07-09 15:10:00,54.77,54.81,54.76,54.8,37043.0,50.5575,50.5944,50.5483,50.5852,37043.0
2019-07-09 15:15:00,54.79,54.87,54.79,54.84,69152.0,50.576,50.6498,50.576,50.6221,69152.0
2019-07-09 15:20:00,54.83,54.83,54.78,54.79,48663.0,50.6129,50.6129,50.5667,50.576,48663.0
2019-07-09 15:25:00,54.79,54.88,54.79,54.88,48137.0,50.576,50.6591,50.576,50.6591,48137.0
2019-07-09 15:30:00,54.89,54.98,54.88,54.97,80368.0,50.6683,50.7514,50.6591,50.7421,80368.0
2019-07-09 15:35:00,54.96,54.98,54.9,54.94,80771.0,50.7329,50.7514,50.6775,50.7144,80771.0
2019-07-09 15:40:00,54.94,54.96,54.91,54.91,49345.0,50.7144,50.7329,50.6867,50.6867,49345.0
2019-07-09 15:45:00,54.91,54.92,54.85,54.86,96171.0,50.6867,50.696,50.6314,50.6406,96171.0
2019-07-09 15:50:00,54.86,54.94,54.85,54.88,180589.0,50.6406,50.7144,50.6314,50.6591,180589.0
2019-07-09 15:55:00,54.87,54.89,54.79,54.81,342945.0,50.6498,50.6683,50.576,50.5944,342945.0
2019-07-10 09:30:00,54.93,55.17,54.91,55.07,132889.0,50.7052,50.9268,50.6867,50.8344,132889.0
2019-07-10 09:35:00,55.06,55.07,54.9,54.97,62246.0,50.8252,50.8344,50.6775,50.7421,62246.0
2019-07-10 09:40:00,54.95,54.98,54.83,54.89,45960.0,50.7237,50.7514,50.6129,50.6683,45960.0
2019-07-10 09:45:00,54.9,55.05,54.9,54.99,36534.0,50.6775,50.816,50.6775,50.7606,36534.0
2019-07-10 09:50:00,54.98,55.07,54.97,55.04,34395.0,50.7514,50.8344,50.7421,50.8067,34395.0
2019-07-10 09:55:00,55.03,55.04,54.94,54.99,39743.0,50.7975,50.8067,50.7144,50.7606,39743.0
2019-07-10 10:00:00,54.99,55.0,54.88,54.9,40562.0,50.7606,50.7698,50.6591,50.6775,40562.0
2019-07-10 10:05:00,54.9,54.9,54.78,54.8,53048.0,50.6775,50.6775,50.5667,50.5852,53048.0
2019-07-10 10:10:00,54.8,54.86,54.79,54.8,51366.0,50.5852,50.6406,50.576,50.5852,51366.0
2019-07-10 10:15:00,54.8,54.84,54.79,54.82,63444.0,50.5852,50.6221,50.576,50.6037,63444.0
2019-07-10 10:20:00,54.83,54.91,54.8,54.89,65416.0,50.6129,50.6867,50.5852,50.6683,65416.0
2019-07-10 10:25:00,54.9,54.92,54.73,54.75,105593.0,50.6775,50.696,50.5206,50.5391,105593.0
2019-07-10 10:30:00,54.76,54.77,54.69,54.77,85513.0,50.5483,50.5575,50.4837,50.5575,85513.0
2019-07-10 10:35:00,54.77,54.9,54.77,54.85,110210.0,50.5575,50.6775,50.5575,50.6314,110210.0
2019-07-10 10:40:00,54.85,54.9,54.8,54.9,99157.0,50.6314,50.6775,50.5852,50.6775,99157.0
2019-07-10 10:45:00,54.9,54.93,54.85,54.87,64580.0,50.6775,50.7052,50.6314,50.6498,64580.0
2019-07-10 10:50:00,54.88,55.09,54.87,55.08,140773.0,50.6591,50.8529,50.6498,50.8437,140773.0
2019-07-10 10:55:00,55.08,55.1,55.01,55.03,52997.0,50.8437,50.8621,50.7791,50.7975,52997.0
2019-07-10 11:00:00,55.03,55.07,54.99,55.03,63444.0,50.7975,50.8344,50.7606,50.7975,63444.0
2019-07-10 11:05:00,55.04,55.05,54.97,54.97,55173.0,50.8067,50.816,50.7421,50.7421,55173.0
2019-07-10 11:10:00,54.97,55.04,54.96,55.03,51858.0,50.7421,50.8067,50.7329,50.7975,51858.0
2019-07-10 11:15:00,55.03,55.07,54.95,55.0,56516.0,50.7975,50.8344,50.7237,50.7698,56516.0
2019-07-10 11:20:00,54.99,55.07,54.99,55.03,54148.0,50.7606,50.8344,50.7606,50.7975,54148.0
2019-07-10 11:25:00,55.03,55.11,55.01,55.08,55246.0,50.7975,50.8714,50.7791,50.8437,55246.0
2019-07-10 11:30:00,55.07,55.24,55.05,55.19,113793.0,50.8344,50.9914,50.816,50.9452,113793.0
2019-07-10 11:35:00,55.2,55.2,55.12,55.15,39738.0,50.9544,50.9544,50.8806,50.9083,39738.0
2019-07-10 11:40:00,55.15,55.15,55.11,55.15,70299.0,50.9083,50.9083,50.8714,50.9083,70299.0
2019-07-10 11:45:00,55.15,55.17,55.09,55.11,47495.0,50.9083,50.9268,50.8529,50.8714,47495.0
2019-07-10 11:50:00,55.11,55.14,55.07,55.07,32641.0,50.8714,50.8991,50.8344,50.8344,32641.0
2019-07-10 11:55:00,55.07,55.12,55.05,55.11,41907.0,50.8344,50.8806,50.816,50.8714,41907.0
2019-07-10 12:00:00,55.1,55.17,55.08,55.16,65341.0,50.8621,50.9268,50.8437,50.9175,65341.0
2019-07-10 12:05:00,55.16,55.22,55.12,55.16,31118.0,50.9175,50.9729,50.8806,50.9175,31118.0
2019-07-10 12:10:00,55.15,55.2,55.15,55.19,16653.0,50.9083,50.9544,50.9083,50.9452,16653.0
2019-07-10 12:15:00,55.19,55.24,55.18,55.21,29127.0,50.9452,50.9914,50.936,50.9637,29127.0
2019-07-10 12:20:00,55.21,55.21,55.12,55.14,25631.0,50.9637,50.9637,50.8806,50.8991,25631.0
2019-07-10 12:25:00,55.14,55.16,55.09,55.14,47972.0,50.8991,50.9175,50.8529,50.8991,47972.0
2019-07-10 12:30:00,55.14,55.22,55.12,55.19,20194.0,50.8991,50.9729,50.8806,50.9452,20194.0
2019-07-10 12:35:00,55.19,55.25,55.17,55.19,16271.0,50.9452,51.0006,50.9268,50.9452,16271.0
2019-07-10 12:40:00,55.18,55.24,55.12,55.23,67464.0,50.936,50.9914,50.8806,50.9821,67464.0
2019-07-10 12:45:00,55.24,55.31,55.22,55.3,20526.0,50.9914,51.056,50.9729,51.0468,20526.0
2019-07-10 12:50:00,55.3,55.34,55.29,55.33,25760.0,51.0468,51.0837,51.0375,51.0744,25760.0
2019-07-10 12:55:00,55.33,55.34,55.28,55.34,16249.0,51.0744,51.0837,51.0283,51.0837,16249.0
2019-07-10 13:00:00,55.33,55.34,55.26,55.27,16057.0,51.0744,51.0837,51.0098,51.0191,16057.0
2019-07-10 13:05:00,55.26,55.3,55.24,55.28,23952.0,51.0098,51.0468,50.9914,51.0283,23952.0
2019-07-10 13:10:00,55.27,55.29,55.26,55.28,18115.0,51.0191,51.0375,51.0098,51.0283,18115.0
2019-07-10 13:15:00,55.28,55.29,55.26,55.28,11689.0,51.0283,51.0375,51.0098,51.0283,11689.0
2019-07-10 13:20:00,55.27,55.32,55.27,55.32,20677.0,51.0191,51.0652,51.0191,51.0652,20677.0
2019-07-10 13:25:00,55.31,55.31,55.23,55.23,28679.0,51.056,51.056,50.9821,50.9821,28679.0
2019-07-10 13:30:00,55.23,55.25,55.14,55.16,51194.0,50.9821,51.0006,50.8991,50.9175,51194.0
2019-07-10 13:35:00,55.16,55.25,55.12,55.25,41900.0,50.9175,51.0006,50.8806,51.0006,41900.0
2019-07-10 13:40:00,55.25,55.33,55.22,55.32,52246.0,51.0006,51.0744,50.9729,51.0652,52246.0
2019-07-10 13:45:00,55.33,55.4,55.3,55.3,62520.0,51.0744,51.1391,51.0468,51.0468,62520.0
2019-07-10 13:50:00,55.3,55.37,55.28,55.36,33776.0,51.0468,51.1114,51.0283,51.1021,33776.0
2019-07-10 13:55:00,55.36,55.39,55.34,55.34,48639.0,51.1021,51.1298,51.0837,51.0837,48639.0
2019-07-10 14:00:00,55.35,55.5,55.34,55.46,73198.0,51.0929,51.2314,51.0837,51.1944,73198.0
2019-07-10 14:05:00,55.46,55.47,55.4,55.41,52023.0,51.1944,51.2037,51.1391,51.1483,52023.0
2019-07-10 14:10:00,55.41,55.52,55.4,55.44,90897.0,51.1483,51.2498,51.1391,51.176,90897.0
2019-07-10 14:15:00,55.44,55.46,55.33,55.38,57083.0,51.176,51.1944,51.0744,51.1206,57083.0
2019-07-10 14:20:00,55.39,55.43,55.32,55.34,34602.0,51.1298,51.1668,51.0652,51.0837,34602.0
2019-07-10 14:25:00,55.34,55.38,55.3,55.34,31681.0,51.0837,51.1206,51.0468,51.0837,31681.0
2019-07-10 14:30:00,55.34,55.39,55.33,55.35,33776.0,51.0837,51.1298,51.0744,51.0929,33776.0
2019-07-10 14:35:00,55.35,55.41,55.33,55.38,28980.0,51.0929,51.1483,51.0744,51.1206,28980.0
2019-07-10 14:40:00,55.38,55.45,55.36,55.43,56557.0,51.1206,51.1852,51.1021,51.1668,56557.0
2019-07-10 14:45:00,55.43,55.44,55.35,55.38,66827.0,51.1668,51.176,51.0929,51.1206,66827.0
2019-07-10 14:50:00,55.39,55.46,55.39,55.45,49772.0,51.1298,51.1944,51.1298,51.1852,49772.0
2019-07-10 14:55:00,55.46,55.47,55.4,55.41,36471.0,51.1944,51.2037,51.1391,51.1483,36471.0
2019-07-10 15:00:00,55.42,55.45,55.31,55.31,99397.0,51.1575,51.1852,51.056,51.056,99397.0
2019-07-10 15:05:00,55.32,55.35,55.25,55.25,54410.0,51.0652,51.0929,51.0006,51.0006,54410.0
2019-07-10 15:10:00,55.26,55.32,55.24,55.26,68966.0,51.0098,51.0652,50.9914,51.0098,68966.0
2019-07-10 15:15:00,55.26,55.29,55.17,55.18,84903.0,51.0098,51.0375,50.9268,50.936,84903.0
2019-07-10 15:20:00,55.18,55.25,55.12,55.17,139537.0,50.936,51.0006,50.8806,50.9268,139537.0
2019-07-10 15:25:00,55.18,55.19,55.11,55.16,88560.0,50.936,50.9452,50.8714,50.9175,88560.0
2019-07-10 15:30:00,55.16,55.25,55.14,55.23,94417.0,50.9175,51.0006,50.8991,50.9821,94417.0
2019-07-10 15:35:00,55.23,55.24,55.15,55.16,99701.0,50.9821,50.9914,50.9083,50.9175,99701.0
2019-07-10 15:40:00,55.15,55.18,55.07,55.12,85872.0,50.9083,50.936,50.8344,50.8806,85872.0
2019-07-10 15:45:00,55.12,55.12,55.03,55.06,104100.0,50.8806,50.8806,50.7975,50.8252,104100.0
2019-07-10 15:50:00,55.06,55.12,55.05,55.12,112190.0,50.8252,50.8806,50.816,50.8806,112190.0
2019-07-10 15:55:00,55.12,55.17,55.04,55.13,272134.0,50.8806,50.9268,50.8067,50.8898,272134.0
2019-07-11 09:30:00,55.43,55.56,55.26,55.56,143749.0,51.1668,51.2868,51.0098,51.2868,143749.0
2019-07-11 09:35:00,55.52,55.62,55.43,55.5,30868.0,51.2498,51.3421,51.1668,51.2314,30868.0
2019-07-11 09:40:00,55.5,55.65,55.47,55.65,100048.0,51.2314,51.3698,51.2037,51.3698,100048.0
2019-07-11 09:45:00,55.64,55.75,55.59,55.59,45033.0,51.3606,51.4621,51.3144,51.3144,45033.0
2019-07-11 09:50:00,55.57,55.7,55.49,55.51,46204.0,51.296,51.416,51.2221,51.2406,46204.0
2019-07-11 09:55:00,55.51,55.58,55.5,55.56,23831.0,51.2406,51.3052,51.2314,51.2868,23831.0
2019-07-11 10:00:00,55.58,55.69,55.54,55.54,30571.0,51.3052,51.4068,51.2683,51.2683,30571.0
2019-07-11 10:05:00,55.54,55.63,55.53,55.61,27271.0,51.2683,51.3514,51.2591,51.3329,27271.0
2019-07-11 10:10:00,55.61,55.64,55.53,55.61,28253.0,51.3329,51.3606,51.2591,51.3329,28253.0
2019-07-11 10:15:00,55.61,55.62,55.49,55.5,33750.0,51.3329,51.3421,51.2221,51.2314,33750.0
2019-07-11 10:20:00,55.5,55.66,55.49,55.66,53051.0,51.2314,51.3791,51.2221,51.3791,53051.0
2019-07-11 10:25:00,55.66,55.71,55.63,55.71,37610.0,51.3791,51.4252,51.3514,51.4252,37610.0
2019-07-11 10:30:00,55.71,55.72,55.62,55.64,77830.0,51.4252,51.4344,51.3421,51.3606,77830.0
2019-07-11 10:35:00,55.64,55.67,55.59,55.61,55982.0,51.3606,51.3883,51.3144,51.3329,55982.0
2019-07-11 10:40:00,55.61,55.64,55.54,55.57,41866.0,51.3329,51.3606,51.2683,51.296,41866.0
2019-07-11 10:45:00,55.58,55.64,55.55,55.56,41547.0,51.3052,51.3606,51.2775,51.2868,41547.0
2019-07-11 10:50:00,55.56,55.62,55.54,55.61,37315.0,51.2868,51.3421,51.2683,51.3329,37315.0
2019-07-11 10:55:00,55.6,55.61,55.53,55.58,31284.0,51.3237,51.3329,51.2591,51.3052,31284.0
2019-07-11 11:00:00,55.58,55.67,55.54,55.66,45710.0,51.3052,51.3883,51.2683,51.3791,45710.0
2019-07-11 11:05:00,55.66,55.71,55.61,55.71,31655.0,51.3791,51.4252,51.3329,51.4252,31655.0
2019-07-11 11:10:00,55.71,55.76,55.69,55.74,31386.0,51.4252,51.4714,51.4068,51.4529,31386.0
2019-07-11 11:15:00,55.73,55.81,55.73,55.78,38083.0,51.4437,51.5175,51.4437,51.4898,38083.0
2019-07-11 11:20:00,55.78,55.78,55.72,55.73,75732.0,51.4898,51.4898,51.4344,51.4437,75732.0
2019-07-11 11:25:00,55.73,55.78,55.72,55.73,30009.0,51.4437,51.4898,51.4344,51.4437,30009.0
2019-07-11 11:30:00,55.74,55.8,55.72,55.8,36401.0,51.4529,51.5083,51.4344,51.5083,36401.0
2019-07-11 11:35:00,55.8,55.85,55.79,55.8,32321.0,51.5083,51.5544,51.4991,51.5083,32321.0
2019-07-11 11:40:00,55.81,55.82,55.77,55.78,33226.0,51.5175,51.5268,51.4806,51.4898,33226.0
2019-07-11 11:45:00,55.78,55.85,55.76,55.78,29130.0,51.4898,51.5544,51.4714,51.4898,29130.0
2019-07-11 11:50:00,55.79,55.81,55.75,55.77,44468.0,51.4991,51.5175,51.4621,51.4806,44468.0
2019-07-11 11:55:00,55.77,55.8,55.75,55.78,22743.0,51.4806,51.5083,51.4621,51.4898,22743.0
2019-07-11 12:00:00,55.78,55.84,55.78,55.82,32707.0,51.4898,51.5452,51.4898,51.5268,32707.0
2019-07-11 12:05:00,55.81,55.88,55.8,55.88,27558.0,51.5175,51.5821,51.5083,51.5821,27558.0
2019-07-11 12:10:00,55.88,55.98,55.88,55.96,59001.0,51.5821,51.6745,51.5821,51.656,59001.0
2019-07-11 12:15:00,55.96,56.06,55.92,56.01,93185.0,51.656,51.7483,51.6191,51.7021,93185.0
2019-07-11 12:20:00,56.0,56.04,55.93,55.93,24905.0,51.6929,51.7298,51.6283,51.6283,24905.0
2019-07-11 12:25:00,55.93,55.97,55.91,55.93,21184.0,51.6283,51.6652,51.6098,51.6283,21184.0
2019-07-11 12:30:00,55.93,55.94,55.87,55.88,20148.0,51.6283,51.6375,51.5729,51.5821,20148.0
2019-07-11 12:35:00,55.89,55.99,55.88,55.95,61892.0,51.5914,51.6837,51.5821,51.6468,61892.0
2019-07-11 12:40:00,55.95,55.96,55.91,55.91,28544.0,51.6468,51.656,51.6098,51.6098,28544.0
2019-07-11 12:45:00,55.92,55.95,55.89,55.91,36783.0,51.6191,51.6468,51.5914,51.6098,36783.0
2019-07-11 12:50:00,55.91,55.94,55.88,55.91,34657.0,51.6098,51.6375,51.5821,51.6098,34657.0
2019-07-11 12:55:00,55.91,55.97,55.9,55.95,41246.0,51.6098,51.6652,51.6006,51.6468,41246.0
2019-07-11 13:00:00,55.95,56.0,55.92,55.98,33227.0,51.6468,51.6929,51.6191,51.6745,33227.0
2019-07-11 13:05:00,55.99,55.99,55.92,55.94,36567.0,51.6837,51.6837,51.6191,51.6375,36567.0
2019-07-11 13:10:00,55.93,55.95,55.92,55.94,36835.0,51.6283,51.6468,51.6191,51.6375,36835.0
2019-07-11 13:15:00,55.94,55.94,55.83,55.89,72639.0,51.6375,51.6375,51.536,51.5914,72639.0
2019-07-11 13:20:00,55.89,55.93,55.88,55.9,28489.0,51.5914,51.6283,51.5821,51.6006,28489.0
2019-07-11 13:25:00,55.89,55.91,55.82,55.84,34876.0,51.5914,51.6098,51.5268,51.5452,34876.0
2019-07-11 13:30:00,55.84,55.85,55.78,55.78,35234.0,51.5452,51.5544,51.4898,51.4898,35234.0
2019-07-11 13:35:00,55.78,55.8,55.72,55.75,30390.0,51.4898,51.5083,51.4344,51.4621,30390.0
2019-07-11 13:40:00,55.75,55.75,55.69,55.72,31397.0,51.4621,51.4621,51.4068,51.4344,31397.0
2019-07-11 13:45:00,55.72,55.81,55.71,55.81,38200.0,51.4344,51.5175,51.4252,51.5175,38200.0
2019-07-11 13:50:00,55.81,55.84,55.79,55.82,29129.0,51.5175,51.5452,51.4991,51.5268,29129.0
2019-07-11 13:55:00,55.81,55.84,55.8,55.83,31748.0,51.5175,51.5452,51.5083,51.536,31748.0
2019-07-11 14:00:00,55.83,55.84,55.78,55.8,45392.0,51.536,51.5452,51.4898,51.5083,45392.0
2019-07-11 14:05:00,55.8,55.83,55.78,55.78,41059.0,51.5083,51.536,51.4898,51.4898,41059.0
2019-07-11 14:10:00,55.79,55.8,55.72,55.77,47646.0,51.4991,51.5083,51.4344,51.4806,47646.0
2019-07-11 14:15:00,55.77,55.83,55.77,55.83,36960.0,51.4806,51.536,51.4806,51.536,36960.0
2019-07-11 14:20:00,55.83,55.89,55.82,55.88,44652.0,51.536,51.5914,51.5268,51.5821,44652.0
2019-07-11 14:25:00,55.87,55.9,55.86,55.87,37963.0,51.5729,51.6006,51.5637,51.5729,37963.0
2019-07-11 14:30:00,55.87,55.87,55.82,55.86,60451.0,51.5729,51.5729,51.5268,51.5637,60451.0
2019-07-11 14:35:00,55.85,55.85,55.79,55.8,27268.0,51.5544,51.5544,51.4991,51.5083,27268.0
2019-07-11 14:40:00,55.81,55.83,55.77,55.78,31734.0,51.5175,51.536,51.4806,51.4898,31734.0
2019-07-11 14:45:00,55.77,55.78,55.73,55.74,35338.0,51.4806,51.4898,51.4437,51.4529,35338.0
2019-07-11 14:50:00,55.75,55.75,55.69,55.74,25920.0,51.4621,51.4621,51.4068,51.4529,25920.0
2019-07-11 14:55:00,55.74,55.76,55.71,55.71,26201.0,51.4529,51.4714,51.4252,51.4252,26201.0
2019-07-11 15:00:00,55.72,55.74,55.68,55.72,39589.0,51.4344,51.4529,51.3975,51.4344,39589.0
2019-07-11 15:05:00,55.72,55.75,55.71,55.72,21595.0,51.4344,51.4621,51.4252,51.4344,21595.0
2019-07-11 15:10:00,55.72,55.74,55.66,55.73,39210.0,51.4344,51.4529,51.3791,51.4437,39210.0
2019-07-11 15:15:00,55.72,55.74,55.7,55.72,25543.0,51.4344,51.4529,51.416,51.4344,25543.0
2019-07-11 15:20:00,55.72,55.73,55.68,55.71,49212.0,51.4344,51.4437,51.3975,51.4252,49212.0
2019-07-11 15:25:00,55.71,55.75,55.7,55.7,38555.0,51.4252,51.4621,51.416,51.416,38555.0
2019-07-11 15:30:00,55.69,55.71,55.64,55.71,62992.0,51.4068,51.4252,51.3606,51.4252,62992.0
2019-07-11 15:35:00,55.71,55.77,55.7,55.74,44722.0,51.4252,51.4806,51.416,51.4529,44722.0
2019-07-11 15:40:00,55.73,55.8,55.73,55.8,94865.0,51.4437,51.5083,51.4437,51.5083,94865.0
2019-07-11 15:45:00,55.8,55.84,55.79,55.79,108781.0,51.5083,51.5452,51.4991,51.4991,108781.0
2019-07-11 15:50:00,55.8,55.83,55.71,55.73,176714.0,51.5083,51.536,51.4252,51.4437,176714.0
2019-07-11 15:55:00,55.73,55.85,55.7,55.84,471021.0,51.4437,51.5544,51.416,51.5452,471021.0
2019-07-12 09:30:00,56.01,56.33,55.86,55.99,115653.0,51.7021,51.9975,51.5637,51.6837,115653.0
2019-07-12 09:35:00,56.04,56.08,55.92,56.04,31915.0,51.7298,51.7668,51.6191,51.7298,31915.0
2019-07-12 09:40:00,56.04,56.1,55.96,55.99,27245.0,51.7298,51.7852,51.656,51.6837,27245.0
2019-07-12 09:45:00,55.98,56.03,55.87,55.92,43316.0,51.6745,51.7206,51.5729,51.6191,43316.0
2019-07-12 09:50:00,55.92,55.97,55.86,55.94,40191.0,51.6191,51.6652,51.5637,51.6375,40191.0
2019-07-12 09:55:00,55.92,55.97,55.87,55.91,67972.0,51.6191,51.6652,51.5729,51.6098,67972.0
2019-07-12 10:00:00,55.91,56.05,55.9,56.02,49002.0,51.6098,51.7391,51.6006,51.7114,49002.0
2019-07-12 10:05:00,56.01,56.14,55.99,56.13,58549.0,51.7021,51.8221,51.6837,51.8129,58549.0
2019-07-12 10:10:00,56.12,56.21,56.04,56.19,60356.0,51.8037,51.8868,51.7298,51.8683,60356.0
2019-07-12 10:15:00,56.21,56.25,56.13,56.19,38164.0,51.8868,51.9237,51.8129,51.8683,38164.0
2019-07-12 10:20:00,56.19,56.34,56.19,56.33,65159.0,51.8683,52.0068,51.8683,51.9975,65159.0
2019-07-12 10:25:00,56.33,56.37,56.29,56.33,66111.0,51.9975,52.0345,51.9606,51.9975,66111.0
2019-07-12 10:30:00,56.32,56.37,56.3,56.31,40291.0,51.9883,52.0345,51.9698,51.9791,40291.0
2019-07-12 10:35:00,56.3,56.4,56.3,56.37,107191.0,51.9698,52.0621,51.9698,52.0345,107191.0
2019-07-12 10:40:00,56.37,56.47,56.34,56.43,84883.0,52.0345,52.1268,52.0068,52.0898,84883.0
2019-07-12 10:45:00,56.42,56.48,56.38,56.42,37033.0,52.0806,52.136,52.0437,52.0806,37033.0
2019-07-12 10:50:00,56.42,56.44,56.35,56.35,50178.0,52.0806,52.0991,52.016,52.016,50178.0
2019-07-12 10:55:00,56.35,56.4,56.35,56.35,40382.0,52.016,52.0621,52.016,52.016,40382.0
2019-07-12 11:00:00,56.35,56.49,56.32,56.46,79819.0,52.016,52.1452,51.9883,52.1175,79819.0
2019-07-12 11:05:00,56.45,56.49,56.35,56.48,54014.0,52.1083,52.1452,52.016,52.136,54014.0
2019-07-12 11:10:00,56.49,56.64,56.46,56.59,147146.0,52.1452,52.2837,52.1175,52.2375,147146.0
2019-07-12 11:15:00,56.6,56.67,56.51,56.51,159874.0,52.2468,52.3114,52.1637,52.1637,159874.0
2019-07-12 11:20:00,56.51,56.58,56.49,56.55,48214.0,52.1637,52.2283,52.1452,52.2006,48214.0
2019-07-12 11:25:00,56.56,56.61,56.52,56.53,24559.0,52.2098,52.256,52.1729,52.1821,24559.0
2019-07-12 11:30:00,56.53,56.54,56.49,56.51,33713.0,52.1821,52.1914,52.1452,52.1637,33713.0
2019-07-12 11:35:00,56.51,56.55,56.42,56.42,34052.0,52.1637,52.2006,52.0806,52.0806,34052.0
2019-07-12 11:40:00,56.42,56.45,56.36,56.42,46424.0,52.0806,52.1083,52.0252,52.0806,46424.0
2019-07-12 11:45:00,56.43,56.46,56.41,56.42,24873.0,52.0898,52.1175,52.0714,52.0806,24873.0
2019-07-12 11:50:00,56.41,56.43,56.36,56.39,24105.0,52.0714,52.0898,52.0252,52.0529,24105.0
2019-07-12 11:55:00,56.39,56.42,56.38,56.42,28423.0,52.0529,52.0806,52.0437,52.0806,28423.0
2019-07-12 12:00:00,56.43,56.44,56.39,56.4,23165.0,52.0898,52.0991,52.0529,52.0621,23165.0
2019-07-12 12:05:00,56.39,56.49,56.37,56.45,41234.0,52.0529,52.1452,52.0345,52.1083,41234.0
2019-07-12 12:10:00,56.45,56.49,56.44,56.48,26856.0,52.1083,52.1452,52.0991,52.136,26856.0
2019-07-12 12:15:00,56.49,56.56,56.48,56.56,33874.0,52.1452,52.2098,52.136,52.2098,33874.0
2019-07-12 12:20:00,56.55,56.61,56.53,56.58,26322.0,52.2006,52.256,52.1821,52.2283,26322.0
2019-07-12 12:25:00,56.59,56.72,56.58,56.61,103387.0,52.2375,52.3575,52.2283,52.256,103387.0
2019-07-12 12:30:00,56.6,56.63,56.56,56.62,46043.0,52.2468,52.2745,52.2098,52.2652,46043.0
2019-07-12 12:35:00,56.62,56.67,56.59,56.6,32920.0,52.2652,52.3114,52.2375,52.2468,32920.0
2019-07-12 12:40:00,56.6,56.7,56.59,56.66,128097.0,52.2468,52.3391,52.2375,52.3022,128097.0
2019-07-12 12:45:00,56.66,56.7,56.65,56.67,17956.0,52.3022,52.3391,52.2929,52.3114,17956.0
2019-07-12 12:50:00,56.67,56.67,56.63,56.64,19597.0,52.3114,52.3114,52.2745,52.2837,19597.0
2019-07-12 12:55:00,56.63,56.69,56.61,56.69,58624.0,52.2745,52.3298,52.256,52.3298,58624.0
2019-07-12 13:00:00,56.69,56.7,56.52,56.54,81136.0,52.3298,52.3391,52.1729,52.1914,81136.0
2019-07-12 13:05:00,56.54,56.6,56.47,56.47,28282.0,52.1914,52.2468,52.1268,52.1268,28282.0
2019-07-12 13:10:00,56.48,56.54,56.47,56.52,33791.0,52.136,52.1914,52.1268,52.1729,33791.0
2019-07-12 13:15:00,56.52,56.52,56.46,56.48,25306.0,52.1729,52.1729,52.1175,52.136,25306.0
2019-07-12 13:20:00,56.48,56.52,56.46,56.47,31591.0,52.136,52.1729,52.1175,52.1268,31591.0
2019-07-12 13:25:00,56.47,56.54,56.47,56.53,20347.0,52.1268,52.1914,52.1268,52.1821,20347.0
2019-07-12 13:30:00,56.53,56.56,56.5,56.55,38167.0,52.1821,52.2098,52.1545,52.2006,38167.0
2019-07-12 13:35:00,56.54,56.56,56.51,56.53,20676.0,52.1914,52.2098,52.1637,52.1821,20676.0
2019-07-12 13:40:00,56.54,56.59,56.53,56.56,41742.0,52.1914,52.2375,52.1821,52.2098,41742.0
2019-07-12 13:45:00,56.57,56.58,56.55,56.56,41436.0,52.2191,52.2283,52.2006,52.2098,41436.0
2019-07-12 13:50:00,56.57,56.63,56.54,56.57,77634.0,52.2191,52.2745,52.1914,52.2191,77634.0
2019-07-12 13:55:00,56.57,56.57,56.52,56.55,16244.0,52.2191,52.2191,52.1729,52.2006,16244.0
2019-07-12 14:00:00,56.55,56.55,56.48,56.49,20512.0,52.2006,52.2006,52.136,52.1452,20512.0
2019-07-12 14:05:00,56.5,56.57,56.49,56.57,46641.0,52.1545,52.2191,52.1452,52.2191,46641.0
2019-07-12 14:10:00,56.56,56.65,56.54,56.58,46940.0,52.2098,52.2929,52.1914,52.2283,46940.0
2019-07-12 14:15:00,56.57,56.62,56.53,56.6,31100.0,52.2191,52.2652,52.1821,52.2468,31100.0
2019-07-12 14:20:00,56.6,56.63,56.58,56.62,18797.0,52.2468,52.2745,52.2283,52.2652,18797.0
2019-07-12 14:25:00,56.61,56.63,56.57,56.61,61423.0,52.256,52.2745,52.2191,52.256,61423.0
2019-07-12 14:30:00,56.61,56.65,56.59,56.62,37244.0,52.256,52.2929,52.2375,52.2652,37244.0
2019-07-12 14:35:00,56.62,56.64,56.61,56.64,17895.0,52.2652,52.2837,52.256,52.2837,17895.0
2019-07-12 14:40:00,56.64,56.64,56.59,56.6,24200.0,52.2837,52.2837,52.2375,52.2468,24200.0
2019-07-12 14:45:00,56.61,56.62,56.6,56.6,21112.0,52.256,52.2652,52.2468,52.2468,21112.0
2019-07-12 14:50:00,56.6,56.64,56.59,56.62,25056.0,52.2468,52.2837,52.2375,52.2652,25056.0
2019-07-12 14:55:00,56.62,56.62,56.58,56.6,25826.0,52.2652,52.2652,52.2283,52.2468,25826.0
2019-07-12 15:00:00,56.61,56.75,56.6,56.67,122218.0,52.256,52.3852,52.2468,52.3114,122218.0
2019-07-12 15:05:00,56.68,56.68,56.58,56.58,23513.0,52.3206,52.3206,52.2283,52.2283,23513.0
2019-07-12 15:10:00,56.58,56.65,56.58,56.63,30245.0,52.2283,52.2929,52.2283,52.2745,30245.0
2019-07-12 15:15:00,56.63,56.68,56.62,56.67,36154.0,52.2745,52.3206,52.2652,52.3114,36154.0
2019-07-12 15:20:00,56.68,56.69,56.62,56.65,36140.0,52.3206,52.3298,52.2652,52.2929,36140.0
2019-07-12 15:25:00,56.65,56.65,56.6,56.62,43902.0,52.2929,52.2929,52.2468,52.2652,43902.0
2019-07-12 15:30:00,56.62,56.64,56.56,56.57,33380.0,52.2652,52.2837,52.2098,52.2191,33380.0
2019-07-12 15:35:00,56.57,56.59,56.53,56.57,44797.0,52.2191,52.2375,52.1821,52.2191,44797.0
2019-07-12 15:40:00,56.57,56.65,56.56,56.65,49945.0,52.2191,52.2929,52.2098,52.2929,49945.0
2019-07-12 15:45:00,56.65,56.72,56.63,56.71,239672.0,52.2929,52.3575,52.2745,52.3483,239672.0
2019-07-12 15:50:00,56.72,56.74,56.62,56.64,106275.0,52.3575,52.376,52.2652,52.2837,106275.0
2019-07-12 15:55:00,56.64,56.69,56.58,56.68,277110.0,52.2837,52.3298,52.2283,52.3206,277110.0
2019-07-15 09:30:00,56.73,57.15,56.65,57.0,153490.0,52.3668,52.7545,52.2929,52.616,153490.0
2019-07-15 09:35:00,57.0,57.08,56.72,56.77,36466.0,52.616,52.6898,52.3575,52.4037,36466.0
2019-07-15 09:40:00,56.78,56.79,56.54,56.55,45494.0,52.4129,52.4222,52.1914,52.2006,45494.0
2019-07-15 09:45:00,56.53,56.53,56.37,56.4,67009.0,52.1821,52.1821,52.0345,52.0621,67009.0
2019-07-15 09:50:00,56.4,56.45,56.33,56.43,55579.0,52.0621,52.1083,51.9975,52.0898,55579.0
2019-07-15 09:55:00,56.43,56.46,56.38,56.45,49393.0,52.0898,52.1175,52.0437,52.1083,49393.0
2019-07-15 10:00:00,56.45,56.54,56.43,56.45,30873.0,52.1083,52.1914,52.0898,52.1083,30873.0
2019-07-15 10:05:00,56.46,56.5,56.39,56.4,50192.0,52.1175,52.1545,52.0529,52.0621,50192.0
2019-07-15 10:10:00,56.41,56.43,56.37,56.4,53791.0,52.0714,52.0898,52.0345,52.0621,53791.0
2019-07-15 10:15:00,56.39,56.41,56.34,56.38,16293.0,52.0529,52.0714,52.0068,52.0437,16293.0
2019-07-15 10:20:00,56.38,56.46,56.38,56.42,25895.0,52.0437,52.1175,52.0437,52.0806,25895.0
2019-07-15 10:25:00,56.42,56.43,56.33,56.35,90723.0,52.0806,52.0898,51.9975,52.016,90723.0
2019-07-15 10:30:00,56.35,56.38,56.25,56.26,45171.0,52.016,52.0437,51.9237,51.9329,45171.0
2019-07-15 10:35:00,56.26,56.32,56.23,56.27,101654.0,51.9329,51.9883,51.9052,51.9421,101654.0
2019-07-15 10:40:00,56.26,56.52,56.26,56.52,127285.0,51.9329,52.1729,51.9329,52.1729,127285.0
2019-07-15 10:45:00,56.52,56.54,56.4,56.4,63052.0,52.1729,52.1914,52.0621,52.0621,63052.0
2019-07-15 10:50:00,56.4,56.47,56.38,56.38,29238.0,52.0621,52.1268,52.0437,52.0437,29238.0
2019-07-15 10:55:00,56.37,56.42,56.29,56.3,41733.0,52.0345,52.0806,51.9606,51.9698,41733.0
2019-07-15 11:00:00,56.31,56.31,56.23,56.25,43659.0,51.9791,51.9791,51.9052,51.9237,43659.0
2019-07-15 11:05:00,56.25,56.32,56.22,56.29,19699.0,51.9237,51.9883,51.896,51.9606,19699.0
2019-07-15 11:10:00,56.3,56.35,56.27,56.31,29556.0,51.9698,52.016,51.9421,51.9791,29556.0
2019-07-15 11:15:00,56.31,56.31,56.26,56.31,21114.0,51.9791,51.9791,51.9329,51.9791,21114.0
2019-07-15 11:20:00,56.31,56.38,56.31,56.36,20099.0,51.9791,52.0437,51.9791,52.0252,20099.0
2019-07-15 11:25:00,56.35,56.36,56.31,56.34,25620.0,52.016,52.0252,51.9791,52.0068,25620.0
2019-07-15 11:30:00,56.34,56.34,56.26,56.27,29143.0,52.0068,52.0068,51.9329,51.9421,29143.0
2019-07-15 11:35:00,56.27,56.34,56.27,56.31,19817.0,51.9421,52.0068,51.9421,51.9791,19817.0
2019-07-15 11:40:00,56.31,56.32,56.29,56.3,32074.0,51.9791,51.9883,51.9606,51.9698,32074.0
2019-07-15 11:45:00,56.31,56.32,56.27,56.3,23907.0,51.9791,51.9883,51.9421,51.9698,23907.0
2019-07-15 11:50:00,56.32,56.38,56.31,56.36,15756.0,51.9883,52.0437,51.9791,52.0252,15756.0
2019-07-15 11:55:00,56.36,56.37,56.34,56.34,8525.0,52.0252,52.0345,52.0068,52.0068,8525.0
2019-07-15 12:00:00,56.34,56.36,56.31,56.32,32716.0,52.0068,52.0252,51.9791,51.9883,32716.0
2019-07-15 12:05:00,56.32,56.35,56.28,56.3,40493.0,51.9883,52.016,51.9514,51.9698,40493.0
2019-07-15 12:10:00,56.29,56.31,56.27,56.28,20074.0,51.9606,51.9791,51.9421,51.9514,20074.0
2019-07-15 12:15:00,56.29,56.32,56.25,56.32,31800.0,51.9606,51.9883,51.9237,51.9883,31800.0
2019-07-15 12:20:00,56.31,56.31,56.24,56.27,39947.0,51.9791,51.9791,51.9145,51.9421,39947.0
2019-07-15 12:25:00,56.28,56.3,56.26,56.26,14045.0,51.9514,51.9698,51.9329,51.9329,14045.0
2019-07-15 12:30:00,56.26,56.28,56.22,56.23,25659.0,51.9329,51.9514,51.896,51.9052,25659.0
2019-07-15 12:35:00,56.23,56.25,56.21,56.22,21257.0,51.9052,51.9237,51.8868,51.896,21257.0
2019-07-15 12:40:00,56.21,56.26,56.21,56.24,31785.0,51.8868,51.9329,51.8868,51.9145,31785.0
2019-07-15 12:45:00,56.24,56.25,56.2,56.21,29933.0,51.9145,51.9237,51.8775,51.8868,29933.0
2019-07-15 12:50:00,56.2,56.26,56.15,56.24,88663.0,51.8775,51.9329,51.8314,51.9145,88663.0
2019-07-15 12:55:00,56.24,56.26,56.23,56.25,20039.0,51.9145,51.9329,51.9052,51.9237,20039.0
2019-07-15 13:00:00,56.26,56.27,56.23,56.26,10300.0,51.9329,51.9421,51.9052,51.9329,10300.0
2019-07-15 13:05:00,56.27,56.32,56.26,56.32,17379.0,51.9421,51.9883,51.9329,51.9883,17379.0
2019-07-15 13:10:00,56.33,56.34,56.3,56.32,14801.0,51.9975,52.0068,51.9698,51.9883,14801.0
2019-07-15 13:15:00,56.32,56.36,56.29,56.34,17044.0,51.9883,52.0252,51.9606,52.0068,17044.0
2019-07-15 13:20:00,56.34,56.4,56.34,56.4,17522.0,52.0068,52.0621,52.0068,52.0621,17522.0
2019-07-15 13:25:00,56.39,56.4,56.36,56.38,20249.0,52.0529,52.0621,52.0252,52.0437,20249.0
2019-07-15 13:30:00,56.39,56.42,56.38,56.42,14652.0,52.0529,52.0806,52.0437,52.0806,14652.0
2019-07-15 13:35:00,56.42,56.43,56.37,56.37,18284.0,52.0806,52.0898,52.0345,52.0345,18284.0
2019-07-15 13:40:00,56.37,56.42,56.37,56.41,17468.0,52.0345,52.0806,52.0345,52.0714,17468.0
2019-07-15 13:45:00,56.4,56.43,56.39,56.41,19257.0,52.0621,52.0898,52.0529,52.0714,19257.0
2019-07-15 13:50:00,56.41,56.43,56.38,56.42,21572.0,52.0714,52.0898,52.0437,52.0806,21572.0
2019-07-15 13:55:00,56.42,56.44,56.41,56.42,13930.0,52.0806,52.0991,52.0714,52.0806,13930.0
2019-07-15 14:00:00,56.41,56.47,56.41,56.46,18237.0,52.0714,52.1268,52.0714,52.1175,18237.0
2019-07-15 14:05:00,56.45,56.46,56.4,56.43,19652.0,52.1083,52.1175,52.0621,52.0898,19652.0
2019-07-15 14:10:00,56.42,56.44,56.39,56.42,16473.0,52.0806,52.0991,52.0529,52.0806,16473.0
2019-07-15 14:15:00,56.43,56.45,56.42,56.44,15124.0,52.0898,52.1083,52.0806,52.0991,15124.0
2019-07-15 14:20:00,56.43,56.45,56.39,56.43,31582.0,52.0898,52.1083,52.0529,52.0898,31582.0
2019-07-15 14:25:00,56.42,56.46,56.42,56.44,25722.0,52.0806,52.1175,52.0806,52.0991,25722.0
2019-07-15 14:30:00,56.44,56.49,56.44,56.47,21977.0,52.0991,52.1452,52.0991,52.1268,21977.0
2019-07-15 14:35:00,56.47,56.48,56.44,56.45,18185.0,52.1268,52.136,52.0991,52.1083,18185.0
2019-07-15 14:40:00,56.44,56.56,56.43,56.55,90526.0,52.0991,52.2098,52.0898,52.2006,90526.0
2019-07-15 14:45:00,56.54,56.57,56.5,56.51,15404.0,52.1914,52.2191,52.1545,52.1637,15404.0
2019-07-15 14:50:00,56.52,56.54,56.5,56.51,21335.0,52.1729,52.1914,52.1545,52.1637,21335.0
2019-07-15 14:55:00,56.51,56.52,56.5,56.5,24614.0,52.1637,52.1729,52.1545,52.1545,24614.0
2019-07-15 15:00:00,56.5,56.51,56.47,56.48,39920.0,52.1545,52.1637,52.1268,52.136,39920.0
2019-07-15 15:05:00,56.49,56.49,56.45,56.47,20630.0,52.1452,52.1452,52.1083,52.1268,20630.0
2019-07-15 15:10:00,56.47,56.48,56.42,56.43,34090.0,52.1268,52.136,52.0806,52.0898,34090.0
2019-07-15 15:15:00,56.43,56.45,56.39,56.43,51719.0,52.0898,52.1083,52.0529,52.0898,51719.0
2019-07-15 15:20:00,56.43,56.47,56.39,56.46,28979.0,52.0898,52.1268,52.0529,52.1175,28979.0
2019-07-15 15:25:00,56.46,56.48,56.42,56.43,25940.0,52.1175,52.136,52.0806,52.0898,25940.0
2019-07-15 15:30:00,56.44,56.49,56.43,56.48,28640.0,52.0991,52.1452,52.0898,52.136,28640.0
2019-07-15 15:35:00,56.48,56.52,56.47,56.48,43474.0,52.136,52.1729,52.1268,52.136,43474.0
2019-07-15 15:40:00,56.49,56.57,56.48,56.56,47491.0,52.1452,52.2191,52.136,52.2098,47491.0
2019-07-15 15:45:00,56.57,56.57,56.49,56.5,94138.0,52.2191,52.2191,52.1452,52.1545,94138.0
2019-07-15 15:50:00,56.5,56.5,56.45,56.49,80094.0,52.1545,52.1545,52.1083,52.1452,80094.0
2019-07-15 15:55:00,56.5,56.5,56.41,56.48,230237.0,52.1545,52.1545,52.0714,52.136,230237.0
2019-07-16 09:30:00,56.35,56.69,56.29,56.58,93152.0,52.016,52.3298,51.9606,52.2283,93152.0
2019-07-16 09:35:00,56.57,56.57,56.41,56.43,29126.0,52.2191,52.2191,52.0714,52.0898,29126.0
2019-07-16 09:40:00,56.42,56.43,56.31,56.32,22678.0,52.0806,52.0898,51.9791,51.9883,22678.0
2019-07-16 09:45:00,56.31,56.42,56.31,56.39,41181.0,51.9791,52.0806,51.9791,52.0529,41181.0
2019-07-16 09:50:00,56.4,56.41,56.33,56.39,59673.0,52.0621,52.0714,51.9975,52.0529,59673.0
2019-07-16 09:55:00,56.38,56.43,56.36,56.4,50781.0,52.0437,52.0898,52.0252,52.0621,50781.0
2019-07-16 10:00:00,56.42,56.42,56.24,56.25,43603.0,52.0806,52.0806,51.9145,51.9237,43603.0
2019-07-16 10:05:00,56.24,56.43,56.21,56.36,28308.0,51.9145,52.0898,51.8868,52.0252,28308.0
2019-07-16 10:10:00,56.36,56.48,56.35,56.45,41265.0,52.0252,52.136,52.016,52.1083,41265.0
2019-07-16 10:15:00,56.44,56.49,56.4,56.42,55013.0,52.0991,52.1452,52.0621,52.0806,55013.0
2019-07-16 10:20:00,56.42,56.47,56.38,56.44,45629.0,52.0806,52.1268,52.0437,52.0991,45629.0
2019-07-16 10:25:00,56.46,56.46,56.4,56.44,21487.0,52.1175,52.1175,52.0621,52.0991,21487.0
2019-07-16 10:30:00,56.44,56.46,56.42,56.43,18329.0,52.0991,52.1175,52.0806,52.0898,18329.0
2019-07-16 10:35:00,56.44,56.44,56.35,56.38,40917.0,52.0991,52.0991,52.016,52.0437,40917.0
2019-07-16 10:40:00,56.39,56.4,56.35,56.36,18096.0,52.0529,52.0621,52.016,52.0252,18096.0
2019-07-16 10:45:00,56.36,56.41,56.35,56.39,22162.0,52.0252,52.0714,52.016,52.0529,22162.0
2019-07-16 10:50:00,56.38,56.39,56.32,56.39,23015.0,52.0437,52.0529,51.9883,52.0529,23015.0
2019-07-16 10:55:00,56.4,56.43,56.35,56.36,19884.0,52.0621,52.0898,52.016,52.0252,19884.0
2019-07-16 11:00:00,56.37,56.42,56.34,56.36,23217.0,52.0345,52.0806,52.0068,52.0252,23217.0
2019-07-16 11:05:00,56.36,56.38,56.31,56.32,20339.0,52.0252,52.0437,51.9791,51.9883,20339.0
2019-07-16 11:10:00,56.32,56.33,56.27,56.3,28504.0,51.9883,51.9975,51.9421,51.9698,28504.0
2019-07-16 11:15:00,56.29,56.3,56.26,56.28,18941.0,51.9606,51.9698,51.9329,51.9514,18941.0
2019-07-16 11:20:00,56.29,56.3,56.24,56.25,17934.0,51.9606,51.9698,51.9145,51.9237,17934.0
2019-07-16 11:25:00,56.24,56.31,56.24,56.3,22552.0,51.9145,51.9791,51.9145,51.9698,22552.0
2019-07-16 11:30:00,56.3,56.32,56.23,56.25,27740.0,51.9698,51.9883,51.9052,51.9237,27740.0
2019-07-16 11:35:00,56.26,56.27,56.16,56.16,53914.0,51.9329,51.9421,51.8406,51.8406,53914.0
2019-07-16 11:40:00,56.17,56.18,56.12,56.15,46403.0,51.8498,51.8591,51.8037,51.8314,46403.0
2019-07-16 11:45:00,56.16,56.17,56.12,56.12,28340.0,51.8406,51.8498,51.8037,51.8037,28340.0
2019-07-16 11:50:00,56.13,56.19,56.12,56.18,29968.0,51.8129,51.8683,51.8037,51.8591,29968.0
2019-07-16 11:55:00,56.17,56.19,56.11,56.12,15756.0,51.8498,51.8683,51.7945,51.8037,15756.0
2019-07-16 12:00:00,56.12,56.12,56.07,56.11,37438.0,51.8037,51.8037,51.7575,51.7945,37438.0
2019-07-16 12:05:00,56.1,56.18,56.1,56.13,51664.0,51.7852,51.8591,51.7852,51.8129,51664.0
2019-07-16 12:10:00,56.13,56.14,56.06,56.07,26942.0,51.8129,51.8221,51.7483,51.7575,26942.0
2019-07-16 12:15:00,56.07,56.07,56.0,56.04,35574.0,51.7575,51.7575,51.6929,51.7298,35574.0
2019-07-16 12:20:00,56.04,56.12,56.03,56.1,29960.0,51.7298,51.8037,51.7206,51.7852,29960.0
2019-07-16 12:25:00,56.1,56.15,56.09,56.13,28524.0,51.7852,51.8314,51.776,51.8129,28524.0
2019-07-16 12:30:00,56.13,56.13,56.08,56.09,20354.0,51.8129,51.8129,51.7668,51.776,20354.0
2019-07-16 12:35:00,56.09,56.2,56.09,56.2,27186.0,51.776,51.8775,51.776,51.8775,27186.0
2019-07-16 12:40:00,56.19,56.22,56.16,56.16,23501.0,51.8683,51.896,51.8406,51.8406,23501.0
2019-07-16 12:45:00,56.16,56.21,56.16,56.17,14046.0,51.8406,51.8868,51.8406,51.8498,14046.0
2019-07-16 12:50:00,56.18,56.2,56.16,56.17,34728.0,51.8591,51.8775,51.8406,51.8498,34728.0
2019-07-16 12:55:00,56.17,56.24,56.15,56.24,17277.0,51.8498,51.9145,51.8314,51.9145,17277.0
2019-07-16 13:00:00,56.25,56.33,56.24,56.28,31664.0,51.9237,51.9975,51.9145,51.9514,31664.0
2019-07-16 13:05:00,56.28,56.31,56.25,56.26,26654.0,51.9514,51.9791,51.9237,51.9329,26654.0
2019-07-16 13:10:00,56.26,56.28,56.19,56.23,65044.0,51.9329,51.9514,51.8683,51.9052,65044.0
2019-07-16 13:15:00,56.23,56.26,56.2,56.22,84075.0,51.9052,51.9329,51.8775,51.896,84075.0
2019-07-16 13:20:00,56.22,56.29,56.19,56.29,35661.0,51.896,51.9606,51.8683,51.9606,35661.0
2019-07-16 13:25:00,56.29,56.33,56.26,56.31,24295.0,51.9606,51.9975,51.9329,51.9791,24295.0
2019-07-16 13:30:00,56.3,56.32,56.27,56.28,14854.0,51.9698,51.9883,51.9421,51.9514,14854.0
2019-07-16 13:35:00,56.28,56.31,56.25,56.3,19143.0,51.9514,51.9791,51.9237,51.9698,19143.0
2019-07-16 13:40:00,56.3,56.35,56.28,56.34,23300.0,51.9698,52.016,51.9514,52.0068,23300.0
2019-07-16 13:45:00,56.34,56.37,56.31,56.36,18181.0,52.0068,52.0345,51.9791,52.0252,18181.0
2019-07-16 13:50:00,56.36,56.37,56.31,56.32,12825.0,52.0252,52.0345,51.9791,51.9883,12825.0
2019-07-16 13:55:00,56.33,56.33,56.25,56.27,16973.0,51.9975,51.9975,51.9237,51.9421,16973.0
2019-07-16 14:00:00,56.27,56.32,56.26,56.3,78099.0,51.9421,51.9883,51.9329,51.9698,78099.0
2019-07-16 14:05:00,56.3,56.32,56.29,56.3,12599.0,51.9698,51.9883,51.9606,51.9698,12599.0
2019-07-16 14:10:00,56.31,56.37,56.3,56.37,27396.0,51.9791,52.0345,51.9698,52.0345,27396.0
2019-07-16 14:15:00,56.38,56.41,56.36,56.36,25942.0,52.0437,52.0714,52.0252,52.0252,25942.0
2019-07-16 14:20:00,56.36,56.41,56.35,56.39,14695.0,52.0252,52.0714,52.016,52.0529,14695.0
2019-07-16 14:25:00,56.39,56.42,56.37,56.42,9114.0,52.0529,52.0806,52.0345,52.0806,9114.0
2019-07-16 14:30:00,56.41,56.42,56.35,56.35,18634.0,52.0714,52.0806,52.016,52.016,18634.0
2019-07-16 14:35:00,56.36,56.42,56.35,56.39,15099.0,52.0252,52.0806,52.016,52.0529,15099.0
2019-07-16 14:40:00,56.4,56.45,56.39,56.44,14327.0,52.0621,52.1083,52.0529,52.0991,14327.0
2019-07-16 14:45:00,56.44,56.49,56.44,56.46,21337.0,52.0991,52.1452,52.0991,52.1175,21337.0
2019-07-16 14:50:00,56.46,56.47,56.41,56.45,15428.0,52.1175,52.1268,52.0714,52.1083,15428.0
2019-07-16 14:55:00,56.44,56.45,56.41,56.43,18974.0,52.0991,52.1083,52.0714,52.0898,18974.0
2019-07-16 15:00:00,56.43,56.45,56.4,56.41,24309.0,52.0898,52.1083,52.0621,52.0714,24309.0
2019-07-16 15:05:00,56.41,56.46,56.4,56.41,25244.0,52.0714,52.1175,52.0621,52.0714,25244.0
2019-07-16 15:10:00,56.41,56.47,56.4,56.46,25447.0,52.0714,52.1268,52.0621,52.1175,25447.0
2019-07-16 15:15:00,56.45,56.48,56.43,56.45,30495.0,52.1083,52.136,52.0898,52.1083,30495.0
2019-07-16 15:20:00,56.44,56.46,56.39,56.4,71205.0,52.0991,52.1175,52.0529,52.0621,71205.0
2019-07-16 15:25:00,56.39,56.41,56.37,56.37,61660.0,52.0529,52.0714,52.0345,52.0345,61660.0
2019-07-16 15:30:00,56.37,56.38,56.33,56.37,49707.0,52.0345,52.0437,51.9975,52.0345,49707.0
2019-07-16 15:35:00,56.36,56.39,56.34,56.35,74553.0,52.0252,52.0529,52.0068,52.016,74553.0
2019-07-16 15:40:00,56.36,56.37,56.31,56.31,42222.0,52.0252,52.0345,51.9791,51.9791,42222.0
2019-07-16 15:45:00,56.32,56.32,56.24,56.25,77292.0,51.9883,51.9883,51.9145,51.9237,77292.0
2019-07-16 15:50:00,56.25,56.3,56.22,56.24,117096.0,51.9237,51.9698,51.896,51.9145,117096.0
2019-07-16 15:55:00,56.26,56.27,56.21,56.21,219052.0,51.9329,51.9421,51.8868,51.8868,219052.0
2019-07-17 09:30:00,56.13,56.38,56.13,56.21,65971.0,51.8129,52.0437,51.8129,51.8868,65971.0
2019-07-17 09:35:00,56.19,56.27,56.13,56.25,59087.0,51.8683,51.9421,51.8129,51.9237,59087.0
2019-07-17 09:40:00,56.23,56.25,56.05,56.13,48476.0,51.9052,51.9237,51.7391,51.8129,48476.0
2019-07-17 09:45:00,56.12,56.2,56.12,56.2,38349.0,51.8037,51.8775,51.8037,51.8775,38349.0
2019-07-17 09:50:00,56.2,56.3,56.18,56.2,40780.0,51.8775,51.9698,51.8591,51.8775,40780.0
2019-07-17 09:55:00,56.2,56.43,56.2,56.34,24208.0,51.8775,52.0898,51.8775,52.0068,24208.0
2019-07-17 10:00:00,56.32,56.4,56.29,56.39,28726.0,51.9883,52.0621,51.9606,52.0529,28726.0
2019-07-17 10:05:00,56.39,56.5,56.39,56.39,38786.0,52.0529,52.1545,52.0529,52.0529,38786.0
2019-07-17 10:10:00,56.4,56.44,56.31,56.32,20922.0,52.0621,52.0991,51.9791,51.9883,20922.0
2019-07-17 10:15:00,56.32,56.5,56.32,56.5,35523.0,51.9883,52.1545,51.9883,52.1545,35523.0
2019-07-17 10:20:00,56.5,56.53,56.47,56.5,42742.0,52.1545,52.1821,52.1268,52.1545,42742.0
2019-07-17 10:25:00,56.5,56.52,56.47,56.5,39999.0,52.1545,52.1729,52.1268,52.1545,39999.0
2019-07-17 10:30:00,56.5,56.51,56.41,56.43,42081.0,52.1545,52.1637,52.0714,52.0898,42081.0
2019-07-17 10:35:00,56.43,56.53,56.43,56.46,37294.0,52.0898,52.1821,52.0898,52.1175,37294.0
2019-07-17 10:40:00,56.46,56.48,56.36,56.39,36414.0,52.1175,52.136,52.0252,52.0529,36414.0
2019-07-17 10:45:00,56.39,56.43,56.35,56.42,20203.0,52.0529,52.0898,52.016,52.0806,20203.0
2019-07-17 10:50:00,56.42,56.42,56.27,56.33,81456.0,52.0806,52.0806,51.9421,51.9975,81456.0
2019-07-17 10:55:00,56.33,56.38,56.31,56.32,61448.0,51.9975,52.0437,51.9791,51.9883,61448.0
2019-07-17 11:00:00,56.31,56.31,56.26,56.28,34355.0,51.9791,51.9791,51.9329,51.9514,34355.0
2019-07-17 11:05:00,56.27,56.29,56.19,56.2,23822.0,51.9421,51.9606,51.8683,51.8775,23822.0
2019-07-17 11:10:00,56.2,56.26,56.2,56.26,37637.0,51.8775,51.9329,51.8775,51.9329,37637.0
2019-07-17 11:15:00,56.26,56.26,56.17,56.18,22441.0,51.9329,51.9329,51.8498,51.8591,22441.0
2019-07-17 11:20:00,56.19,56.24,56.18,56.21,37128.0,51.8683,51.9145,51.8591,51.8868,37128.0
2019-07-17 11:25:00,56.22,56.25,56.2,56.21,65891.0,51.896,51.9237,51.8775,51.8868,65891.0
2019-07-17 11:30:00,56.21,56.23,56.12,56.12,34825.0,51.8868,51.9052,51.8037,51.8037,34825.0
2019-07-17 11:35:00,56.11,56.19,56.09,56.12,28001.0,51.7945,51.8683,51.776,51.8037,28001.0
2019-07-17 11:40:00,56.12,56.14,56.09,56.13,28985.0,51.8037,51.8221,51.776,51.8129,28985.0
2019-07-17 11:45:00,56.14,56.18,56.11,56.16,42405.0,51.8221,51.8591,51.7945,51.8406,42405.0
2019-07-17 11:50:00,56.16,56.19,56.14,56.16,29680.0,51.8406,51.8683,51.8221,51.8406,29680.0
2019-07-17 11:55:00,56.17,56.2,56.16,56.19,23525.0,51.8498,51.8775,51.8406,51.8683,23525.0
2019-07-17 12:00:00,56.19,56.22,56.18,56.18,17395.0,51.8683,51.896,51.8591,51.8591,17395.0
2019-07-17 12:05:00,56.17,56.21,56.17,56.19,14103.0,51.8498,51.8868,51.8498,51.8683,14103.0
2019-07-17 12:10:00,56.19,56.2,56.13,56.13,15516.0,51.8683,51.8775,51.8129,51.8129,15516.0
2019-07-17 12:15:00,56.13,56.16,56.1,56.16,17098.0,51.8129,51.8406,51.7852,51.8406,17098.0
2019-07-17 12:20:00,56.16,56.2,56.13,56.14,11595.0,51.8406,51.8775,51.8129,51.8221,11595.0
2019-07-17 12:25:00,56.14,56.17,56.13,56.16,13628.0,51.8221,51.8498,51.8129,51.8406,13628.0
2019-07-17 12:30:00,56.17,56.19,56.15,56.19,13396.0,51.8498,51.8683,51.8314,51.8683,13396.0
2019-07-17 12:35:00,56.19,56.23,56.18,56.22,14813.0,51.8683,51.9052,51.8591,51.896,14813.0
2019-07-17 12:40:00,56.22,56.23,56.18,56.19,17839.0,51.896,51.9052,51.8591,51.8683,17839.0
2019-07-17 12:45:00,56.19,56.2,56.17,56.18,11021.0,51.8683,51.8775,51.8498,51.8591,11021.0
2019-07-17 12:50:00,56.18,56.22,56.17,56.22,14185.0,51.8591,51.896,51.8498,51.896,14185.0
2019-07-17 12:55:00,56.23,56.26,56.22,56.23,20256.0,51.9052,51.9329,51.896,51.9052,20256.0
2019-07-17 13:00:00,56.23,56.26,56.18,56.19,16063.0,51.9052,51.9329,51.8591,51.8683,16063.0
2019-07-17 13:05:00,56.19,56.23,56.18,56.22,21981.0,51.8683,51.9052,51.8591,51.896,21981.0
2019-07-17 13:10:00,56.22,56.23,56.2,56.2,18206.0,51.896,51.9052,51.8775,51.8775,18206.0
2019-07-17 13:15:00,56.2,56.21,56.18,56.18,11378.0,51.8775,51.8868,51.8591,51.8591,11378.0
2019-07-17 13:20:00,56.19,56.23,56.18,56.21,19447.0,51.8683,51.9052,51.8591,51.8868,19447.0
2019-07-17 13:25:00,56.22,56.27,56.21,56.25,55083.0,51.896,51.9421,51.8868,51.9237,55083.0
2019-07-17 13:30:00,56.26,56.3,56.23,56.23,36731.0,51.9329,51.9698,51.9052,51.9052,36731.0
2019-07-17 13:35:00,56.23,56.27,56.22,56.26,17689.0,51.9052,51.9421,51.896,51.9329,17689.0
2019-07-17 13:40:00,56.27,56.31,56.24,56.25,28225.0,51.9421,51.9791,51.9145,51.9237,28225.0
2019-07-17 13:45:00,56.25,56.3,56.24,56.3,21833.0,51.9237,51.9698,51.9145,51.9698,21833.0
2019-07-17 13:50:00,56.3,56.33,56.27,56.29,17907.0,51.9698,51.9975,51.9421,51.9606,17907.0
2019-07-17 13:55:00,56.29,56.32,56.27,56.32,14024.0,51.9606,51.9883,51.9421,51.9883,14024.0
2019-07-17 14:00:00,56.32,56.41,56.31,56.34,35936.0,51.9883,52.0714,51.9791,52.0068,35936.0
2019-07-17 14:05:00,56.34,56.37,56.32,56.33,27763.0,52.0068,52.0345,51.9883,51.9975,27763.0
2019-07-17 14:10:00,56.33,56.33,56.29,56.3,29053.0,51.9975,51.9975,51.9606,51.9698,29053.0
2019-07-17 14:15:00,56.3,56.34,56.29,56.34,25679.0,51.9698,52.0068,51.9606,52.0068,25679.0
2019-07-17 14:20:00,56.33,56.33,56.28,56.29,21843.0,51.9975,51.9975,51.9514,51.9606,21843.0
2019-07-17 14:25:00,56.29,56.34,56.27,56.31,31601.0,51.9606,52.0068,51.9421,51.9791,31601.0
2019-07-17 14:30:00,56.32,56.34,56.29,56.34,16255.0,51.9883,52.0068,51.9606,52.0068,16255.0
2019-07-17 14:35:00,56.33,56.35,56.32,56.34,17233.0,51.9975,52.016,51.9883,52.0068,17233.0
2019-07-17 14:40:00,56.34,56.36,56.29,56.29,36934.0,52.0068,52.0252,51.9606,51.9606,36934.0
2019-07-17 14:45:00,56.29,56.38,56.26,56.34,57544.0,51.9606,52.0437,51.9329,52.0068,57544.0
2019-07-17 14:50:00,56.33,56.34,56.25,56.26,51153.0,51.9975,52.0068,51.9237,51.9329,51153.0
2019-07-17 14:55:00,56.26,56.26,56.22,56.23,31371.0,51.9329,51.9329,51.896,51.9052,31371.0
2019-07-17 15:00:00,56.23,56.23,56.18,56.2,48753.0,51.9052,51.9052,51.8591,51.8775,48753.0
2019-07-17 15:05:00,56.2,56.25,56.15,56.25,47213.0,51.8775,51.9237,51.8314,51.9237,47213.0
2019-07-17 15:10:00,56.24,56.26,56.22,56.25,25571.0,51.9145,51.9329,51.896,51.9237,25571.0
2019-07-17 15:15:00,56.26,56.3,56.23,56.25,96936.0,51.9329,51.9698,51.9052,51.9237,96936.0
2019-07-17 15:20:00,56.24,56.28,56.21,56.21,32330.0,51.9145,51.9514,51.8868,51.8868,32330.0
2019-07-17 15:25:00,56.22,56.23,56.18,56.19,30309.0,51.896,51.9052,51.8591,51.8683,30309.0
2019-07-17 15:30:00,56.19,56.27,56.18,56.27,41947.0,51.8683,51.9421,51.8591,51.9421,41947.0
2019-07-17 15:35:00,56.27,56.32,56.26,56.3,46456.0,51.9421,51.9883,51.9329,51.9698,46456.0
2019-07-17 15:40:00,56.29,56.3,56.27,56.28,50921.0,51.9606,51.9698,51.9421,51.9514,50921.0
2019-07-17 15:45:00,56.28,56.34,56.27,56.34,62348.0,51.9514,52.0068,51.9421,52.0068,62348.0
2019-07-17 15:50:00,56.34,56.38,56.31,56.34,97331.0,52.0068,52.0437,51.9791,52.0068,97331.0
2019-07-17 15:55:00,56.33,56.35,56.29,56.29,230079.0,51.9975,52.016,51.9606,51.9606,230079.0
2019-07-18 09:30:00,55.81,55.97,55.37,55.45,196489.0,51.5175,51.6652,51.1114,51.1852,196489.0
2019-07-18 09:35:00,55.44,55.64,55.31,55.36,113338.0,51.176,51.3606,51.056,51.1021,113338.0
2019-07-18 09:40:00,55.36,55.42,55.32,55.35,51471.0,51.1021,51.1575,51.0652,51.0929,51471.0
2019-07-18 09:45:00,55.34,55.46,55.34,55.38,202306.0,51.0837,51.1944,51.0837,51.1206,202306.0
2019-07-18 09:50:00,55.38,55.48,55.3,55.31,167171.0,51.1206,51.2129,51.0468,51.056,167171.0
2019-07-18 09:55:00,55.31,55.34,55.2,55.22,54298.0,51.056,51.0837,50.9544,50.9729,54298.0
2019-07-18 10:00:00,55.22,55.26,55.06,55.11,67824.0,50.9729,51.0098,50.8252,50.8714,67824.0
2019-07-18 10:05:00,55.12,55.15,54.98,55.02,95294.0,50.8806,50.9083,50.7514,50.7883,95294.0
2019-07-18 10:10:00,55.03,55.3,55.03,55.22,88436.0,50.7975,51.0468,50.7975,50.9729,88436.0
2019-07-18 10:15:00,55.21,55.24,55.13,55.18,43107.0,50.9637,50.9914,50.8898,50.936,43107.0
2019-07-18 10:20:00,55.18,55.29,55.17,55.18,26546.0,50.936,51.0375,50.9268,50.936,26546.0
2019-07-18 10:25:00,55.17,55.2,55.06,55.06,43718.0,50.9268,50.9544,50.8252,50.8252,43718.0
2019-07-18 10:30:00,55.08,55.13,55.03,55.04,49328.0,50.8437,50.8898,50.7975,50.8067,49328.0
2019-07-18 10:35:00,55.05,55.08,54.99,54.99,45117.0,50.816,50.8437,50.7606,50.7606,45117.0
2019-07-18 10:40:00,54.99,55.13,54.99,55.08,72766.0,50.7606,50.8898,50.7606,50.8437,72766.0
2019-07-18 10:45:00,55.07,55.08,54.99,54.99,42452.0,50.8344,50.8437,50.7606,50.7606,42452.0
2019-07-18 10:50:00,55.0,55.07,54.92,55.07,57040.0,50.7698,50.8344,50.696,50.8344,57040.0
2019-07-18 10:55:00,55.08,55.2,55.04,55.18,79490.0,50.8437,50.9544,50.8067,50.936,79490.0
2019-07-18 11:00:00,55.18,55.2,55.15,55.2,36234.0,50.936,50.9544,50.9083,50.9544,36234.0
2019-07-18 11:05:00,55.21,55.25,55.2,55.21,26955.0,50.9637,51.0006,50.9544,50.9637,26955.0
2019-07-18 11:10:00,55.22,55.29,55.19,55.26,52034.0,50.9729,51.0375,50.9452,51.0098,52034.0
2019-07-18 11:15:00,55.26,55.3,55.21,55.28,32725.0,51.0098,51.0468,50.9637,51.0283,32725.0
2019-07-18 11:20:00,55.27,55.31,55.21,55.29,30999.0,51.0191,51.056,50.9637,51.0375,30999.0
2019-07-18 11:25:00,55.29,55.4,55.29,55.36,35121.0,51.0375,51.1391,51.0375,51.1021,35121.0
2019-07-18 11:30:00,55.36,55.38,55.32,55.36,24683.0,51.1021,51.1206,51.0652,51.1021,24683.0
2019-07-18 11:35:00,55.37,55.44,55.36,55.42,38907.0,51.1114,51.176,51.1021,51.1575,38907.0
2019-07-18 11:40:00,55.42,55.5,55.4,55.49,64276.0,51.1575,51.2314,51.1391,51.2221,64276.0
2019-07-18 11:45:00,55.48,55.49,55.41,55.42,32750.0,51.2129,51.2221,51.1483,51.1575,32750.0
2019-07-18 11:50:00,55.43,55.46,55.36,55.43,95145.0,51.1668,51.1944,51.1021,51.1668,95145.0
2019-07-18 11:55:00,55.43,55.45,55.39,55.41,31074.0,51.1668,51.1852,51.1298,51.1483,31074.0
2019-07-18 12:00:00,55.41,55.43,55.38,55.43,16963.0,51.1483,51.1668,51.1206,51.1668,16963.0
2019-07-18 12:05:00,55.43,55.5,55.41,55.48,18823.0,51.1668,51.2314,51.1483,51.2129,18823.0
2019-07-18 12:10:00,55.48,55.48,55.43,55.43,20169.0,51.2129,51.2129,51.1668,51.1668,20169.0
2019-07-18 12:15:00,55.43,55.49,55.42,55.48,35648.0,51.1668,51.2221,51.1575,51.2129,35648.0
2019-07-18 12:20:00,55.5,55.51,55.48,55.51,21334.0,51.2314,51.2406,51.2129,51.2406,21334.0
2019-07-18 12:25:00,55.51,55.51,55.47,55.5,75930.0,51.2406,51.2406,51.2037,51.2314,75930.0
2019-07-18 12:30:00,55.5,55.62,55.5,55.58,40626.0,51.2314,51.3421,51.2314,51.3052,40626.0
2019-07-18 12:35:00,55.58,55.61,55.55,55.58,24779.0,51.3052,51.3329,51.2775,51.3052,24779.0
2019-07-18 12:40:00,55.58,55.59,55.54,55.57,17436.0,51.3052,51.3144,51.2683,51.296,17436.0
2019-07-18 12:45:00,55.57,55.57,55.48,55.49,29952.0,51.296,51.296,51.2129,51.2221,29952.0
2019-07-18 12:50:00,55.48,55.49,55.43,55.45,25760.0,51.2129,51.2221,51.1668,51.1852,25760.0
2019-07-18 12:55:00,55.44,55.46,55.42,55.44,20270.0,51.176,51.1944,51.1575,51.176,20270.0
2019-07-18 13:00:00,55.43,55.5,55.41,55.48,29828.0,51.1668,51.2314,51.1483,51.2129,29828.0
2019-07-18 13:05:00,55.48,55.48,55.42,55.44,23311.0,51.2129,51.2129,51.1575,51.176,23311.0
2019-07-18 13:10:00,55.44,55.46,55.36,55.36,52730.0,51.176,51.1944,51.1021,51.1021,52730.0
2019-07-18 13:15:00,55.37,55.39,55.34,55.37,69010.0,51.1114,51.1298,51.0837,51.1114,69010.0
2019-07-18 13:20:00,55.37,55.39,55.32,55.39,39550.0,51.1114,51.1298,51.0652,51.1298,39550.0
2019-07-18 13:25:00,55.39,55.42,55.34,55.35,32040.0,51.1298,51.1575,51.0837,51.0929,32040.0
2019-07-18 13:30:00,55.36,55.41,55.35,55.37,28038.0,51.1021,51.1483,51.0929,51.1114,28038.0
2019-07-18 13:35:00,55.37,55.37,55.32,55.32,35716.0,51.1114,51.1114,51.0652,51.0652,35716.0
2019-07-18 13:40:00,55.33,55.33,55.28,55.32,60355.0,51.0744,51.0744,51.0283,51.0652,60355.0
2019-07-18 13:45:00,55.32,55.33,55.21,55.22,62003.0,51.0652,51.0744,50.9637,50.9729,62003.0
2019-07-18 13:50:00,55.23,55.25,55.17,55.17,39615.0,50.9821,51.0006,50.9268,50.9268,39615.0
2019-07-18 13:55:00,55.17,55.2,55.16,55.18,19525.0,50.9268,50.9544,50.9175,50.936,19525.0
2019-07-18 14:00:00,55.18,55.29,55.17,55.26,40781.0,50.936,51.0375,50.9268,51.0098,40781.0
2019-07-18 14:05:00,55.25,55.26,55.24,55.25,13437.0,51.0006,51.0098,50.9914,51.0006,13437.0
2019-07-18 14:10:00,55.24,55.29,55.24,55.24,34624.0,50.9914,51.0375,50.9914,50.9914,34624.0
2019-07-18 14:15:00,55.25,55.31,55.23,55.3,49976.0,51.0006,51.056,50.9821,51.0468,49976.0
2019-07-18 14:20:00,55.31,55.34,55.29,55.3,39389.0,51.056,51.0837,51.0375,51.0468,39389.0
2019-07-18 14:25:00,55.3,55.37,55.3,55.37,79998.0,51.0468,51.1114,51.0468,51.1114,79998.0
2019-07-18 14:30:00,55.36,55.36,55.31,55.32,22702.0,51.1021,51.1021,51.056,51.0652,22702.0
2019-07-18 14:35:00,55.33,55.36,55.31,55.36,33832.0,51.0744,51.1021,51.056,51.1021,33832.0
2019-07-18 14:40:00,55.36,55.42,55.33,55.42,31500.0,51.1021,51.1575,51.0744,51.1575,31500.0
2019-07-18 14:45:00,55.42,55.48,55.42,55.45,74109.0,51.1575,51.2129,51.1575,51.1852,74109.0
2019-07-18 14:50:00,55.44,55.46,55.43,55.45,31515.0,51.176,51.1944,51.1668,51.1852,31515.0
2019-07-18 14:55:00,55.45,55.52,55.42,55.51,71418.0,51.1852,51.2498,51.1575,51.2406,71418.0
2019-07-18 15:00:00,55.51,55.55,55.5,55.53,27364.0,51.2406,51.2775,51.2314,51.2591,27364.0
2019-07-18 15:05:00,55.52,55.53,55.49,55.51,46885.0,51.2498,51.2591,51.2221,51.2406,46885.0
2019-07-18 15:10:00,55.51,55.51,55.44,55.46,41021.0,51.2406,51.2406,51.176,51.1944,41021.0
2019-07-18 15:15:00,55.46,55.46,55.4,55.44,27081.0,51.1944,51.1944,51.1391,51.176,27081.0
2019-07-18 15:20:00,55.44,55.46,55.39,55.42,44931.0,51.176,51.1944,51.1298,51.1575,44931.0
2019-07-18 15:25:00,55.41,55.43,55.38,55.38,33307.0,51.1483,51.1668,51.1206,51.1206,33307.0
2019-07-18 15:30:00,55.39,55.45,55.37,55.41,56423.0,51.1298,51.1852,51.1114,51.1483,56423.0
2019-07-18 15:35:00,55.42,55.48,55.41,55.43,58848.0,51.1575,51.2129,51.1483,51.1668,58848.0
2019-07-18 15:40:00,55.43,55.43,55.36,55.37,63177.0,51.1668,51.1668,51.1021,51.1114,63177.0
2019-07-18 15:45:00,55.36,55.37,55.31,55.33,74476.0,51.1021,51.1114,51.056,51.0744,74476.0
2019-07-18 15:50:00,55.32,55.34,55.22,55.24,163935.0,51.0652,51.0837,50.9729,50.9914,163935.0
2019-07-18 15:55:00,55.23,55.25,55.2,55.24,431846.0,50.9821,51.0006,50.9544,50.9914,431846.0
2019-07-19 09:30:00,55.59,55.65,55.42,55.56,220005.0,51.3144,51.3698,51.1575,51.2868,220005.0
2019-07-19 09:35:00,55.57,55.6,55.36,55.39,122650.0,51.296,51.3237,51.1021,51.1298,122650.0
2019-07-19 09:40:00,55.4,55.46,55.33,55.4,54953.0,51.1391,51.1944,51.0744,51.1391,54953.0
2019-07-19 09:45:00,55.41,55.41,55.33,55.39,42467.0,51.1483,51.1483,51.0744,51.1298,42467.0
2019-07-19 09:50:00,55.39,55.4,55.24,55.27,53591.0,51.1298,51.1391,50.9914,51.0191,53591.0
2019-07-19 09:55:00,55.28,55.29,55.19,55.24,56024.0,51.0283,51.0375,50.9452,50.9914,56024.0
2019-07-19 10:00:00,55.24,55.27,55.14,55.22,86474.0,50.9914,51.0191,50.8991,50.9729,86474.0
2019-07-19 10:05:00,55.22,55.35,55.15,55.16,102992.0,50.9729,51.0929,50.9083,50.9175,102992.0
2019-07-19 10:10:00,55.17,55.22,55.11,55.14,58930.0,50.9268,50.9729,50.8714,50.8991,58930.0
2019-07-19 10:15:00,55.14,55.27,55.14,55.22,57287.0,50.8991,51.0191,50.8991,50.9729,57287.0
2019-07-19 10:20:00,55.22,55.27,55.18,55.23,78415.0,50.9729,51.0191,50.936,50.9821,78415.0
2019-07-19 10:25:00,55.23,55.26,55.1,55.17,155884.0,50.9821,51.0098,50.8621,50.9268,155884.0
2019-07-19 10:30:00,55.16,55.18,55.09,55.09,26233.0,50.9175,50.936,50.8529,50.8529,26233.0
2019-07-19 10:35:00,55.09,55.12,55.06,55.07,47733.0,50.8529,50.8806,50.8252,50.8344,47733.0
2019-07-19 10:40:00,55.07,55.07,54.96,54.98,46248.0,50.8344,50.8344,50.7329,50.7514,46248.0
2019-07-19 10:45:00,54.98,54.99,54.91,54.98,55428.0,50.7514,50.7606,50.6867,50.7514,55428.0
2019-07-19 10:50:00,54.96,55.01,54.95,54.97,45271.0,50.7329,50.7791,50.7237,50.7421,45271.0
2019-07-19 10:55:00,54.97,55.03,54.94,55.01,46657.0,50.7421,50.7975,50.7144,50.7791,46657.0
2019-07-19 11:00:00,55.0,55.0,54.92,54.96,87155.0,50.7698,50.7698,50.696,50.7329,87155.0
2019-07-19 11:05:00,54.97,54.99,54.87,54.88,189879.0,50.7421,50.7606,50.6498,50.6591,189879.0
2019-07-19 11:10:00,54.88,54.92,54.85,54.86,34485.0,50.6591,50.696,50.6314,50.6406,34485.0
2019-07-19 11:15:00,54.86,54.9,54.84,54.85,52484.0,50.6406,50.6775,50.6221,50.6314,52484.0
2019-07-19 11:20:00,54.85,54.9,54.75,54.77,196125.0,50.6314,50.6775,50.5391,50.5575,196125.0
2019-07-19 11:25:00,54.77,54.8,54.75,54.77,45402.0,50.5575,50.5852,50.5391,50.5575,45402.0
2019-07-19 11:30:00,54.77,54.8,54.69,54.73,60396.0,50.5575,50.5852,50.4837,50.5206,60396.0
2019-07-19 11:35:00,54.73,54.73,54.66,54.67,108624.0,50.5206,50.5206,50.456,50.4652,108624.0
2019-07-19 11:40:00,54.66,54.71,54.63,54.71,60702.0,50.456,50.5021,50.4283,50.5021,60702.0
2019-07-19 11:45:00,54.7,54.71,54.66,54.71,33134.0,50.4929,50.5021,50.456,50.5021,33134.0
2019-07-19 11:50:00,54.7,54.74,54.69,54.71,53101.0,50.4929,50.5298,50.4837,50.5021,53101.0
2019-07-19 11:55:00,54.7,54.72,54.68,54.72,30110.0,50.4929,50.5114,50.4744,50.5114,30110.0
2019-07-19 12:00:00,54.72,54.72,54.65,54.65,42876.0,50.5114,50.5114,50.4467,50.4467,42876.0
2019-07-19 12:05:00,54.65,54.75,54.64,54.73,40671.0,50.4467,50.5391,50.4375,50.5206,40671.0
2019-07-19 12:10:00,54.73,54.77,54.73,54.75,22018.0,50.5206,50.5575,50.5206,50.5391,22018.0
2019-07-19 12:15:00,54.75,54.78,54.7,54.71,27830.0,50.5391,50.5667,50.4929,50.5021,27830.0
2019-07-19 12:20:00,54.7,54.72,54.68,54.69,18271.0,50.4929,50.5114,50.4744,50.4837,18271.0
2019-07-19 12:25:00,54.69,54.74,54.69,54.73,19726.0,50.4837,50.5298,50.4837,50.5206,19726.0
2019-07-19 12:30:00,54.73,54.75,54.69,54.71,26729.0,50.5206,50.5391,50.4837,50.5021,26729.0
2019-07-19 12:35:00,54.71,54.72,54.68,54.71,23321.0,50.5021,50.5114,50.4744,50.5021,23321.0
2019-07-19 12:40:00,54.71,54.78,54.7,54.76,25397.0,50.5021,50.5667,50.4929,50.5483,25397.0
2019-07-19 12:45:00,54.76,54.79,54.73,54.79,33703.0,50.5483,50.576,50.5206,50.576,33703.0
2019-07-19 12:50:00,54.79,54.8,54.77,54.79,17136.0,50.576,50.5852,50.5575,50.576,17136.0
2019-07-19 12:55:00,54.8,54.91,54.79,54.91,32606.0,50.5852,50.6867,50.576,50.6867,32606.0
2019-07-19 13:00:00,54.91,54.92,54.85,54.85,13367.0,50.6867,50.696,50.6314,50.6314,13367.0
2019-07-19 13:05:00,54.83,54.86,54.81,54.82,17241.0,50.6129,50.6406,50.5944,50.6037,17241.0
2019-07-19 13:10:00,54.82,54.89,54.82,54.86,22961.0,50.6037,50.6683,50.6037,50.6406,22961.0
2019-07-19 13:15:00,54.86,54.86,54.81,54.81,20512.0,50.6406,50.6406,50.5944,50.5944,20512.0
2019-07-19 13:20:00,54.81,54.84,54.8,54.82,20454.0,50.5944,50.6221,50.5852,50.6037,20454.0
2019-07-19 13:25:00,54.82,54.82,54.79,54.79,26358.0,50.6037,50.6037,50.576,50.576,26358.0
2019-07-19 13:30:00,54.8,54.84,54.78,54.84,22567.0,50.5852,50.6221,50.5667,50.6221,22567.0
2019-07-19 13:35:00,54.84,54.85,54.81,54.82,28190.0,50.6221,50.6314,50.5944,50.6037,28190.0
2019-07-19 13:40:00,54.81,54.82,54.77,54.78,26546.0,50.5944,50.6037,50.5575,50.5667,26546.0
2019-07-19 13:45:00,54.78,54.78,54.73,54.74,45595.0,50.5667,50.5667,50.5206,50.5298,45595.0
2019-07-19 13:50:00,54.73,54.73,54.67,54.7,27101.0,50.5206,50.5206,50.4652,50.4929,27101.0
2019-07-19 13:55:00,54.71,54.71,54.65,54.7,27829.0,50.5021,50.5021,50.4467,50.4929,27829.0
2019-07-19 14:00:00,54.71,54.8,54.7,54.79,26430.0,50.5021,50.5852,50.4929,50.576,26430.0
2019-07-19 14:05:00,54.79,54.81,54.74,54.75,28656.0,50.576,50.5944,50.5298,50.5391,28656.0
2019-07-19 14:10:00,54.75,54.85,54.74,54.82,36324.0,50.5391,50.6314,50.5298,50.6037,36324.0
2019-07-19 14:15:00,54.82,54.87,54.79,54.87,62214.0,50.6037,50.6498,50.576,50.6498,62214.0
2019-07-19 14:20:00,54.87,54.95,54.87,54.88,41703.0,50.6498,50.7237,50.6498,50.6591,41703.0
2019-07-19 14:25:00,54.89,54.9,54.84,54.9,27676.0,50.6683,50.6775,50.6221,50.6775,27676.0
2019-07-19 14:30:00,54.9,54.95,54.83,54.84,109005.0,50.6775,50.7237,50.6129,50.6221,109005.0
2019-07-19 14:35:00,54.84,54.87,54.8,54.82,34836.0,50.6221,50.6498,50.5852,50.6037,34836.0
2019-07-19 14:40:00,54.83,54.9,54.83,54.85,81630.0,50.6129,50.6775,50.6129,50.6314,81630.0
2019-07-19 14:45:00,54.84,54.87,54.76,54.86,33029.0,50.6221,50.6498,50.5483,50.6406,33029.0
2019-07-19 14:50:00,54.86,54.92,54.85,54.9,39964.0,50.6406,50.696,50.6314,50.6775,39964.0
2019-07-19 14:55:00,54.91,54.95,54.9,54.94,33292.0,50.6867,50.7237,50.6775,50.7144,33292.0
2019-07-19 15:00:00,54.93,54.96,54.81,54.83,84706.0,50.7052,50.7329,50.5944,50.6129,84706.0
2019-07-19 15:05:00,54.82,54.86,54.79,54.84,39429.0,50.6037,50.6406,50.576,50.6221,39429.0
2019-07-19 15:10:00,54.83,54.9,54.81,54.87,83916.0,50.6129,50.6775,50.5944,50.6498,83916.0
2019-07-19 15:15:00,54.87,54.89,54.84,54.85,60992.0,50.6498,50.6683,50.6221,50.6314,60992.0
2019-07-19 15:20:00,54.85,54.88,54.84,54.85,148313.0,50.6314,50.6591,50.6221,50.6314,148313.0
2019-07-19 15:25:00,54.85,54.87,54.81,54.81,51163.0,50.6314,50.6498,50.5944,50.5944,51163.0
2019-07-19 15:30:00,54.81,54.86,54.74,54.74,84986.0,50.5944,50.6406,50.5298,50.5298,84986.0
2019-07-19 15:35:00,54.74,54.82,54.73,54.76,53956.0,50.5298,50.6037,50.5206,50.5483,53956.0
2019-07-19 15:40:00,54.75,54.86,54.73,54.85,107894.0,50.5391,50.6406,50.5206,50.6314,107894.0
2019-07-19 15:45:00,54.85,54.86,54.64,54.64,93717.0,50.6314,50.6406,50.4375,50.4375,93717.0
2019-07-19 15:50:00,54.65,54.7,54.61,54.65,176500.0,50.4467,50.4929,50.4098,50.4467,176500.0
2019-07-19 15:55:00,54.65,54.75,54.61,54.65,734614.0,50.4467,50.5391,50.4098,50.4467,734614.0
2019-07-22 09:30:00,54.67,54.99,54.67,54.88,84990.0,50.4652,50.7606,50.4652,50.6591,84990.0
2019-07-22 09:35:00,54.87,54.95,54.78,54.87,24046.0,50.6498,50.7237,50.5667,50.6498,24046.0
2019-07-22 09:40:00,54.87,55.02,54.86,54.96,30798.0,50.6498,50.7883,50.6406,50.7329,30798.0
2019-07-22 09:45:00,54.97,54.97,54.86,54.87,15871.0,50.7421,50.7421,50.6406,50.6498,15871.0
2019-07-22 09:50:00,54.87,54.89,54.83,54.85,21872.0,50.6498,50.6683,50.6129,50.6314,21872.0
2019-07-22 09:55:00,54.86,54.87,54.76,54.8,22837.0,50.6406,50.6498,50.5483,50.5852,22837.0
2019-07-22 10:00:00,54.8,54.8,54.67,54.68,38996.0,50.5852,50.5852,50.4652,50.4744,38996.0
2019-07-22 10:05:00,54.67,54.71,54.66,54.68,25187.0,50.4652,50.5021,50.456,50.4744,25187.0
2019-07-22 10:10:00,54.68,54.77,54.66,54.69,41964.0,50.4744,50.5575,50.456,50.4837,41964.0
2019-07-22 10:15:00,54.7,54.73,54.57,54.6,31099.0,50.4929,50.5206,50.3729,50.4006,31099.0
2019-07-22 10:20:00,54.6,54.65,54.57,54.58,31241.0,50.4006,50.4467,50.3729,50.3821,31241.0
2019-07-22 10:25:00,54.58,54.61,54.54,54.59,18573.0,50.3821,50.4098,50.3452,50.3914,18573.0
2019-07-22 10:30:00,54.59,54.6,54.48,54.49,23322.0,50.3914,50.4006,50.2898,50.2991,23322.0
2019-07-22 10:35:00,54.5,54.54,54.47,54.5,18633.0,50.3083,50.3452,50.2806,50.3083,18633.0
2019-07-22 10:40:00,54.5,54.51,54.37,54.39,28606.0,50.3083,50.3175,50.1883,50.2067,28606.0
2019-07-22 10:45:00,54.39,54.41,54.34,54.37,45090.0,50.2067,50.2252,50.1606,50.1883,45090.0
2019-07-22 10:50:00,54.37,54.39,54.24,54.25,53420.0,50.1883,50.2067,50.0683,50.0775,53420.0
2019-07-22 10:55:00,54.25,54.34,54.21,54.32,27672.0,50.0775,50.1606,50.0406,50.1421,27672.0
2019-07-22 11:00:00,54.31,54.34,54.27,54.29,27122.0,50.1329,50.1606,50.096,50.1144,27122.0
2019-07-22 11:05:00,54.29,54.3,54.2,54.21,19589.0,50.1144,50.1237,50.0314,50.0406,19589.0
2019-07-22 11:10:00,54.2,54.22,54.17,54.21,22038.0,50.0314,50.0498,50.0037,50.0406,22038.0
2019-07-22 11:15:00,54.22,54.28,54.19,54.26,21211.0,50.0498,50.1052,50.0221,50.0867,21211.0
2019-07-22 11:20:00,54.25,54.26,54.19,54.2,17050.0,50.0775,50.0867,50.0221,50.0314,17050.0
2019-07-22 11:25:00,54.2,54.24,54.19,54.21,28395.0,50.0314,50.0683,50.0221,50.0406,28395.0
2019-07-22 11:30:00,54.21,54.23,54.18,54.18,20440.0,50.0406,50.059,50.0129,50.0129,20440.0
2019-07-22 11:35:00,54.18,54.31,54.18,54.28,16583.0,50.0129,50.1329,50.0129,50.1052,16583.0
2019-07-22 11:40:00,54.29,54.32,54.27,54.32,25131.0,50.1144,50.1421,50.096,50.1421,25131.0
2019-07-22 11:45:00,54.33,54.36,54.31,54.32,12955.0,50.1514,50.179,50.1329,50.1421,12955.0
2019-07-22 11:50:00,54.31,54.35,54.31,54.35,13035.0,50.1329,50.1698,50.1329,50.1698,13035.0
2019-07-22 11:55:00,54.36,54.37,54.33,54.37,15952.0,50.179,50.1883,50.1514,50.1883,15952.0
2019-07-22 12:00:00,54.37,54.38,54.27,54.28,21198.0,50.1883,50.1975,50.096,50.1052,21198.0
2019-07-22 12:05:00,54.28,54.29,54.26,54.28,14731.0,50.1052,50.1144,50.0867,50.1052,14731.0
2019-07-22 12:10:00,54.29,54.32,54.27,54.31,22109.0,50.1144,50.1421,50.096,50.1329,22109.0
2019-07-22 12:15:00,54.32,54.32,54.27,54.31,25741.0,50.1421,50.1421,50.096,50.1329,25741.0
2019-07-22 12:20:00,54.3,54.32,54.28,54.31,15418.0,50.1237,50.1421,50.1052,50.1329,15418.0
2019-07-22 12:25:00,54.31,54.32,54.3,54.3,13538.0,50.1329,50.1421,50.1237,50.1237,13538.0
2019-07-22 12:30:00,54.3,54.31,54.28,54.3,14799.0,50.1237,50.1329,50.1052,50.1237,14799.0
2019-07-22 12:35:00,54.3,54.35,54.29,54.3,22112.0,50.1237,50.1698,50.1144,50.1237,22112.0
2019-07-22 12:40:00,54.3,54.34,54.29,54.33,10521.0,50.1237,50.1606,50.1144,50.1514,10521.0
2019-07-22 12:45:00,54.34,54.38,54.34,54.38,21906.0,50.1606,50.1975,50.1606,50.1975,21906.0
2019-07-22 12:50:00,54.38,54.39,54.33,54.35,26486.0,50.1975,50.2067,50.1514,50.1698,26486.0
2019-07-22 12:55:00,54.34,54.42,54.34,54.39,35703.0,50.1606,50.2344,50.1606,50.2067,35703.0
2019-07-22 13:00:00,54.39,54.41,54.37,54.38,13570.0,50.2067,50.2252,50.1883,50.1975,13570.0
2019-07-22 13:05:00,54.38,54.38,54.36,54.38,7670.0,50.1975,50.1975,50.179,50.1975,7670.0
2019-07-22 13:10:00,54.38,54.43,54.35,54.43,17686.0,50.1975,50.2437,50.1698,50.2437,17686.0
2019-07-22 13:15:00,54.43,54.44,54.39,54.4,26559.0,50.2437,50.2529,50.2067,50.216,26559.0
2019-07-22 13:20:00,54.4,54.4,54.38,54.4,8453.0,50.216,50.216,50.1975,50.216,8453.0
2019-07-22 13:25:00,54.4,54.42,54.35,54.36,29973.0,50.216,50.2344,50.1698,50.179,29973.0
2019-07-22 13:30:00,54.36,54.36,54.27,54.36,69990.0,50.179,50.179,50.096,50.179,69990.0
2019-07-22 13:35:00,54.37,54.39,54.34,54.37,22900.0,50.1883,50.2067,50.1606,50.1883,22900.0
2019-07-22 13:40:00,54.38,54.39,54.34,54.35,19437.0,50.1975,50.2067,50.1606,50.1698,19437.0
2019-07-22 13:45:00,54.35,54.39,54.34,54.36,21921.0,50.1698,50.2067,50.1606,50.179,21921.0
2019-07-22 13:50:00,54.36,54.38,54.35,54.37,10568.0,50.179,50.1975,50.1698,50.1883,10568.0
2019-07-22 13:55:00,54.36,54.38,54.36,54.37,19313.0,50.179,50.1975,50.179,50.1883,19313.0
2019-07-22 14:00:00,54.37,54.38,54.32,54.32,15444.0,50.1883,50.1975,50.1421,50.1421,15444.0
2019-07-22 14:05:00,54.32,54.33,54.29,54.3,13758.0,50.1421,50.1514,50.1144,50.1237,13758.0
2019-07-22 14:10:00,54.3,54.32,54.29,54.3,16450.0,50.1237,50.1421,50.1144,50.1237,16450.0
2019-07-22 14:15:00,54.31,54.33,54.29,54.3,23392.0,50.1329,50.1514,50.1144,50.1237,23392.0
2019-07-22 14:20:00,54.3,54.34,54.29,54.31,17418.0,50.1237,50.1606,50.1144,50.1329,17418.0
2019-07-22 14:25:00,54.32,54.34,54.3,54.3,20066.0,50.1421,50.1606,50.1237,50.1237,20066.0
2019-07-22 14:30:00,54.31,54.31,54.25,54.26,24283.0,50.1329,50.1329,50.0775,50.0867,24283.0
2019-07-22 14:35:00,54.26,54.27,54.23,54.23,13575.0,50.0867,50.096,50.059,50.059,13575.0
2019-07-22 14:40:00,54.23,54.25,54.17,54.18,29117.0,50.059,50.0775,50.0037,50.0129,29117.0
2019-07-22 14:45:00,54.19,54.2,54.16,54.17,14960.0,50.0221,50.0314,49.9944,50.0037,14960.0
2019-07-22 14:50:00,54.18,54.19,54.15,54.16,25029.0,50.0129,50.0221,49.9852,49.9944,25029.0
2019-07-22 14:55:00,54.17,54.19,54.13,54.14,20515.0,50.0037,50.0221,49.9667,49.976,20515.0
2019-07-22 15:00:00,54.13,54.26,54.12,54.21,46052.0,49.9667,50.0867,49.9575,50.0406,46052.0
2019-07-22 15:05:00,54.23,54.25,54.2,54.21,17163.0,50.059,50.0775,50.0314,50.0406,17163.0
2019-07-22 15:10:00,54.2,54.2,54.17,54.17,15792.0,50.0314,50.0314,50.0037,50.0037,15792.0
2019-07-22 15:15:00,54.17,54.19,54.1,54.12,38007.0,50.0037,50.0221,49.939,49.9575,38007.0
2019-07-22 15:20:00,54.12,54.15,54.1,54.12,32726.0,49.9575,49.9852,49.939,49.9575,32726.0
2019-07-22 15:25:00,54.12,54.15,54.12,54.14,29092.0,49.9575,49.9852,49.9575,49.976,29092.0
2019-07-22 15:30:00,54.14,54.15,54.09,54.09,41138.0,49.976,49.9852,49.9298,49.9298,41138.0
2019-07-22 15:35:00,54.1,54.12,54.07,54.11,43082.0,49.939,49.9575,49.9114,49.9483,43082.0
2019-07-22 15:40:00,54.11,54.16,54.08,54.15,54814.0,49.9483,49.9944,49.9206,49.9852,54814.0
2019-07-22 15:45:00,54.15,54.18,54.13,54.17,52567.0,49.9852,50.0129,49.9667,50.0037,52567.0
2019-07-22 15:50:00,54.17,54.2,54.11,54.18,96558.0,50.0037,50.0314,49.9483,50.0129,96558.0
2019-07-22 15:55:00,54.18,54.21,54.12,54.21,195006.0,50.0129,50.0406,49.9575,50.0406,195006.0
2019-07-23 09:30:00,54.5,54.5,54.26,54.46,61584.0,50.3083,50.3083,50.0867,50.2714,61584.0
2019-07-23 09:35:00,54.47,54.54,54.33,54.36,33047.0,50.2806,50.3452,50.1514,50.179,33047.0
2019-07-23 09:40:00,54.4,54.5,54.35,54.46,21261.0,50.216,50.3083,50.1698,50.2714,21261.0
2019-07-23 09:45:00,54.45,54.59,54.4,54.58,36616.0,50.2621,50.3914,50.216,50.3821,36616.0
2019-07-23 09:50:00,54.58,54.6,54.5,54.53,26725.0,50.3821,50.4006,50.3083,50.336,26725.0
2019-07-23 09:55:00,54.52,54.55,54.48,54.48,34524.0,50.3267,50.3544,50.2898,50.2898,34524.0
2019-07-23 10:00:00,54.48,54.52,54.4,54.51,43419.0,50.2898,50.3267,50.216,50.3175,43419.0
2019-07-23 10:05:00,54.52,54.56,54.47,54.49,25475.0,50.3267,50.3637,50.2806,50.2991,25475.0
2019-07-23 10:10:00,54.47,54.53,54.42,54.52,59053.0,50.2806,50.336,50.2344,50.3267,59053.0
2019-07-23 10:15:00,54.51,54.55,54.48,54.55,18340.0,50.3175,50.3544,50.2898,50.3544,18340.0
2019-07-23 10:20:00,54.54,54.58,54.52,54.57,24689.0,50.3452,50.3821,50.3267,50.3729,24689.0
2019-07-23 10:25:00,54.58,54.58,54.54,54.58,20026.0,50.3821,50.3821,50.3452,50.3821,20026.0
2019-07-23 10:30:00,54.58,54.59,54.48,54.52,50853.0,50.3821,50.3914,50.2898,50.3267,50853.0
2019-07-23 10:35:00,54.52,54.53,54.49,54.51,49925.0,50.3267,50.336,50.2991,50.3175,49925.0
2019-07-23 10:40:00,54.51,54.51,54.4,54.4,15678.0,50.3175,50.3175,50.216,50.216,15678.0
2019-07-23 10:45:00,54.4,54.42,54.3,54.33,14371.0,50.216,50.2344,50.1237,50.1514,14371.0
2019-07-23 10:50:00,54.33,54.33,54.29,54.32,14953.0,50.1514,50.1514,50.1144,50.1421,14953.0
2019-07-23 10:55:00,54.31,54.37,54.28,54.37,16688.0,50.1329,50.1883,50.1052,50.1883,16688.0
2019-07-23 11:00:00,54.36,54.38,54.31,54.32,16849.0,50.179,50.1975,50.1329,50.1421,16849.0
2019-07-23 11:05:00,54.32,54.39,54.32,54.39,21457.0,50.1421,50.2067,50.1421,50.2067,21457.0
2019-07-23 11:10:00,54.39,54.42,54.37,54.41,19352.0,50.2067,50.2344,50.1883,50.2252,19352.0
2019-07-23 11:15:00,54.41,54.44,54.4,54.44,25712.0,50.2252,50.2529,50.216,50.2529,25712.0
2019-07-23 11:20:00,54.43,54.46,54.42,54.43,27000.0,50.2437,50.2714,50.2344,50.2437,27000.0
2019-07-23 11:25:00,54.42,54.42,54.34,54.35,101999.0,50.2344,50.2344,50.1606,50.1698,101999.0
2019-07-23 11:30:00,54.35,54.35,54.29,54.3,23957.0,50.1698,50.1698,50.1144,50.1237,23957.0
2019-07-23 11:35:00,54.29,54.3,54.23,54.25,14427.0,50.1144,50.1237,50.059,50.0775,14427.0
2019-07-23 11:40:00,54.24,54.31,54.23,54.25,75753.0,50.0683,50.1329,50.059,50.0775,75753.0
2019-07-23 11:45:00,54.26,54.27,54.22,54.23,15613.0,50.0867,50.096,50.0498,50.059,15613.0
2019-07-23 11:50:00,54.23,54.27,54.22,54.27,12545.0,50.059,50.096,50.0498,50.096,12545.0
2019-07-23 11:55:00,54.27,54.27,54.21,54.21,17530.0,50.096,50.096,50.0406,50.0406,17530.0
2019-07-23 12:00:00,54.2,54.24,54.19,54.23,32811.0,50.0314,50.0683,50.0221,50.059,32811.0
2019-07-23 12:05:00,54.23,54.24,54.2,54.23,11396.0,50.059,50.0683,50.0314,50.059,11396.0
2019-07-23 12:10:00,54.23,54.33,54.22,54.3,114689.0,50.059,50.1514,50.0498,50.1237,114689.0
2019-07-23 12:15:00,54.3,54.33,54.22,54.22,20610.0,50.1237,50.1514,50.0498,50.0498,20610.0
2019-07-23 12:20:00,54.22,54.25,54.19,54.22,14940.0,50.0498,50.0775,50.0221,50.0498,14940.0
2019-07-23 12:25:00,54.21,54.22,54.2,54.21,8657.0,50.0406,50.0498,50.0314,50.0406,8657.0
2019-07-23 12:30:00,54.21,54.27,54.21,54.26,14083.0,50.0406,50.096,50.0406,50.0867,14083.0
2019-07-23 12:35:00,54.26,54.27,54.23,54.24,23786.0,50.0867,50.096,50.059,50.0683,23786.0
2019-07-23 12:40:00,54.25,54.28,54.24,54.24,13608.0,50.0775,50.1052,50.0683,50.0683,13608.0
2019-07-23 12:45:00,54.25,54.29,54.24,54.29,21014.0,50.0775,50.1144,50.0683,50.1144,21014.0
2019-07-23 12:50:00,54.29,54.37,54.29,54.35,19377.0,50.1144,50.1883,50.1144,50.1698,19377.0
2019-07-23 12:55:00,54.35,54.44,54.35,54.42,33245.0,50.1698,50.2529,50.1698,50.2344,33245.0
2019-07-23 13:00:00,54.42,54.44,54.38,54.39,30105.0,50.2344,50.2529,50.1975,50.2067,30105.0
2019-07-23 13:05:00,54.39,54.41,54.36,54.41,53475.0,50.2067,50.2252,50.179,50.2252,53475.0
2019-07-23 13:10:00,54.41,54.48,54.4,54.48,26320.0,50.2252,50.2898,50.216,50.2898,26320.0
2019-07-23 13:15:00,54.48,54.51,54.48,54.49,30212.0,50.2898,50.3175,50.2898,50.2991,30212.0
2019-07-23 13:20:00,54.5,54.5,54.45,54.46,20284.0,50.3083,50.3083,50.2621,50.2714,20284.0
2019-07-23 13:25:00,54.47,54.49,54.45,54.45,31674.0,50.2806,50.2991,50.2621,50.2621,31674.0
2019-07-23 13:30:00,54.46,54.48,54.44,54.46,31027.0,50.2714,50.2898,50.2529,50.2714,31027.0
2019-07-23 13:35:00,54.46,54.48,54.4,54.42,23324.0,50.2714,50.2898,50.216,50.2344,23324.0
2019-07-23 13:40:00,54.43,54.55,54.42,54.51,85120.0,50.2437,50.3544,50.2344,50.3175,85120.0
2019-07-23 13:45:00,54.51,54.54,54.49,54.5,25143.0,50.3175,50.3452,50.2991,50.3083,25143.0
2019-07-23 13:50:00,54.51,54.57,54.5,54.57,24293.0,50.3175,50.3729,50.3083,50.3729,24293.0
2019-07-23 13:55:00,54.58,54.64,54.58,54.61,34941.0,50.3821,50.4375,50.3821,50.4098,34941.0
2019-07-23 14:00:00,54.62,54.64,54.58,54.6,28416.0,50.4191,50.4375,50.3821,50.4006,28416.0
2019-07-23 14:05:00,54.6,54.64,54.59,54.63,24438.0,50.4006,50.4375,50.3914,50.4283,24438.0
2019-07-23 14:10:00,54.64,54.66,54.58,54.65,27024.0,50.4375,50.456,50.3821,50.4467,27024.0
2019-07-23 14:15:00,54.65,54.66,54.62,54.64,17523.0,50.4467,50.456,50.4191,50.4375,17523.0
2019-07-23 14:20:00,54.65,54.67,54.63,54.66,24030.0,50.4467,50.4652,50.4283,50.456,24030.0
2019-07-23 14:25:00,54.66,54.67,54.64,54.65,19095.0,50.456,50.4652,50.4375,50.4467,19095.0
2019-07-23 14:30:00,54.65,54.66,54.59,54.6,20818.0,50.4467,50.456,50.3914,50.4006,20818.0
2019-07-23 14:35:00,54.6,54.6,54.56,54.58,22147.0,50.4006,50.4006,50.3637,50.3821,22147.0
2019-07-23 14:40:00,54.58,54.62,54.57,54.61,47213.0,50.3821,50.4191,50.3729,50.4098,47213.0
2019-07-23 14:45:00,54.61,54.61,54.57,54.6,20646.0,50.4098,50.4098,50.3729,50.4006,20646.0
2019-07-23 14:50:00,54.6,54.62,54.59,54.61,35353.0,50.4006,50.4191,50.3914,50.4098,35353.0
2019-07-23 14:55:00,54.61,54.62,54.61,54.61,16354.0,50.4098,50.4191,50.4098,50.4098,16354.0
2019-07-23 15:00:00,54.61,54.62,54.61,54.62,20099.0,50.4098,50.4191,50.4098,50.4191,20099.0
2019-07-23 15:05:00,54.62,54.65,54.61,54.65,39843.0,50.4191,50.4467,50.4098,50.4467,39843.0
2019-07-23 15:10:00,54.64,54.68,54.63,54.65,30988.0,50.4375,50.4744,50.4283,50.4467,30988.0
2019-07-23 15:15:00,54.65,54.68,54.64,54.66,28356.0,50.4467,50.4744,50.4375,50.456,28356.0
2019-07-23 15:20:00,54.66,54.7,54.65,54.66,32158.0,50.456,50.4929,50.4467,50.456,32158.0
2019-07-23 15:25:00,54.66,54.73,54.66,54.73,48216.0,50.456,50.5206,50.456,50.5206,48216.0
2019-07-23 15:30:00,54.73,54.73,54.69,54.71,30996.0,50.5206,50.5206,50.4837,50.5021,30996.0
2019-07-23 15:35:00,54.71,54.73,54.7,54.7,57108.0,50.5021,50.5206,50.4929,50.4929,57108.0
2019-07-23 15:40:00,54.7,54.71,54.68,54.68,51091.0,50.4929,50.5021,50.4744,50.4744,51091.0
2019-07-23 15:45:00,54.69,54.69,54.63,54.64,67844.0,50.4837,50.4837,50.4283,50.4375,67844.0
2019-07-23 15:50:00,54.64,54.65,54.59,54.63,116196.0,50.4375,50.4467,50.3914,50.4283,116196.0
2019-07-23 15:55:00,54.63,54.69,54.6,54.65,212141.0,50.4283,50.4837,50.4006,50.4467,212141.0
2019-07-24 09:30:00,54.71,54.82,54.48,54.81,99111.0,50.5021,50.6037,50.2898,50.5944,99111.0
2019-07-24 09:35:00,54.81,54.98,54.8,54.94,70395.0,50.5944,50.7514,50.5852,50.7144,70395.0
2019-07-24 09:40:00,54.93,55.0,54.77,54.81,103248.0,50.7052,50.7698,50.5575,50.5944,103248.0
2019-07-24 09:45:00,54.81,54.98,54.79,54.94,55878.0,50.5944,50.7514,50.576,50.7144,55878.0
2019-07-24 09:50:00,54.95,54.99,54.85,54.94,73649.0,50.7237,50.7606,50.6314,50.7144,73649.0
2019-07-24 09:55:00,54.94,54.96,54.84,54.91,86789.0,50.7144,50.7329,50.6221,50.6867,86789.0
2019-07-24 10:00:00,54.89,54.9,54.82,54.85,24859.0,50.6683,50.6775,50.6037,50.6314,24859.0
2019-07-24 10:05:00,54.84,54.92,54.83,54.88,15237.0,50.6221,50.696,50.6129,50.6591,15237.0
2019-07-24 10:10:00,54.88,54.95,54.87,54.91,14904.0,50.6591,50.7237,50.6498,50.6867,14904.0
2019-07-24 10:15:00,54.92,54.93,54.85,54.86,14576.0,50.696,50.7052,50.6314,50.6406,14576.0
2019-07-24 10:20:00,54.87,54.92,54.87,54.88,16485.0,50.6498,50.696,50.6498,50.6591,16485.0
2019-07-24 10:25:00,54.89,54.94,54.86,54.86,105938.0,50.6683,50.7144,50.6406,50.6406,105938.0
2019-07-24 10:30:00,54.86,54.93,54.86,54.92,64277.0,50.6406,50.7052,50.6406,50.696,64277.0
2019-07-24 10:35:00,54.93,55.0,54.9,55.0,58871.0,50.7052,50.7698,50.6775,50.7698,58871.0
2019-07-24 10:40:00,55.0,55.02,54.95,54.98,56035.0,50.7698,50.7883,50.7237,50.7514,56035.0
2019-07-24 10:45:00,54.98,55.0,54.94,54.98,44191.0,50.7514,50.7698,50.7144,50.7514,44191.0
2019-07-24 10:50:00,54.98,54.98,54.88,54.91,63357.0,50.7514,50.7514,50.6591,50.6867,63357.0
2019-07-24 10:55:00,54.92,54.96,54.9,54.93,23045.0,50.696,50.7329,50.6775,50.7052,23045.0
2019-07-24 11:00:00,54.92,54.97,54.83,54.85,36276.0,50.696,50.7421,50.6129,50.6314,36276.0
2019-07-24 11:05:00,54.86,54.9,54.84,54.9,19961.0,50.6406,50.6775,50.6221,50.6775,19961.0
2019-07-24 11:10:00,54.88,54.92,54.85,54.9,19981.0,50.6591,50.696,50.6314,50.6775,19981.0
2019-07-24 11:15:00,54.9,54.93,54.86,54.9,16635.0,50.6775,50.7052,50.6406,50.6775,16635.0
2019-07-24 11:20:00,54.9,54.91,54.84,54.85,15292.0,50.6775,50.6867,50.6221,50.6314,15292.0
2019-07-24 11:25:00,54.85,54.92,54.85,54.89,19303.0,50.6314,50.696,50.6314,50.6683,19303.0
2019-07-24 11:30:00,54.89,54.91,54.85,54.88,15208.0,50.6683,50.6867,50.6314,50.6591,15208.0
2019-07-24 11:35:00,54.88,54.91,54.87,54.88,17715.0,50.6591,50.6867,50.6498,50.6591,17715.0
2019-07-24 11:40:00,54.88,54.94,54.86,54.89,21397.0,50.6591,50.7144,50.6406,50.6683,21397.0
2019-07-24 11:45:00,54.89,54.91,54.88,54.91,13686.0,50.6683,50.6867,50.6591,50.6867,13686.0
2019-07-24 11:50:00,54.9,54.92,54.88,54.9,13386.0,50.6775,50.696,50.6591,50.6775,13386.0
2019-07-24 11:55:00,54.9,54.92,54.88,54.89,14143.0,50.6775,50.696,50.6591,50.6683,14143.0
2019-07-24 12:00:00,54.89,54.89,54.86,54.88,14603.0,50.6683,50.6683,50.6406,50.6591,14603.0
2019-07-24 12:05:00,54.88,54.92,54.86,54.91,7797.0,50.6591,50.696,50.6406,50.6867,7797.0
2019-07-24 12:10:00,54.91,54.92,54.85,54.86,16487.0,50.6867,50.696,50.6314,50.6406,16487.0
2019-07-24 12:15:00,54.86,54.9,54.84,54.89,29655.0,50.6406,50.6775,50.6221,50.6683,29655.0
2019-07-24 12:20:00,54.89,54.92,54.87,54.91,14959.0,50.6683,50.696,50.6498,50.6867,14959.0
2019-07-24 12:25:00,54.91,54.96,54.91,54.92,14919.0,50.6867,50.7329,50.6867,50.696,14919.0
2019-07-24 12:30:00,54.92,54.99,54.91,54.96,20668.0,50.696,50.7606,50.6867,50.7329,20668.0
2019-07-24 12:35:00,54.96,54.98,54.94,54.97,11788.0,50.7329,50.7514,50.7144,50.7421,11788.0
2019-07-24 12:40:00,54.98,54.99,54.95,54.98,17491.0,50.7514,50.7606,50.7237,50.7514,17491.0
2019-07-24 12:45:00,54.97,54.98,54.95,54.97,15406.0,50.7421,50.7514,50.7237,50.7421,15406.0
2019-07-24 12:50:00,54.97,54.98,54.95,54.97,14851.0,50.7421,50.7514,50.7237,50.7421,14851.0
2019-07-24 12:55:00,54.98,54.99,54.95,54.96,21856.0,50.7514,50.7606,50.7237,50.7329,21856.0
2019-07-24 13:00:00,54.97,54.97,54.95,54.95,13899.0,50.7421,50.7421,50.7237,50.7237,13899.0
2019-07-24 13:05:00,54.96,54.98,54.95,54.98,14217.0,50.7329,50.7514,50.7237,50.7514,14217.0
2019-07-24 13:10:00,54.98,54.99,54.94,54.95,24205.0,50.7514,50.7606,50.7144,50.7237,24205.0
2019-07-24 13:15:00,54.95,54.98,54.95,54.98,17382.0,50.7237,50.7514,50.7237,50.7514,17382.0
2019-07-24 13:20:00,54.99,55.0,54.97,54.98,22198.0,50.7606,50.7698,50.7421,50.7514,22198.0
2019-07-24 13:25:00,54.97,54.97,54.94,54.94,34648.0,50.7421,50.7421,50.7144,50.7144,34648.0
2019-07-24 13:30:00,54.94,54.94,54.82,54.85,52641.0,50.7144,50.7144,50.6037,50.6314,52641.0
2019-07-24 13:35:00,54.85,54.91,54.85,54.9,30347.0,50.6314,50.6867,50.6314,50.6775,30347.0
2019-07-24 13:40:00,54.9,54.92,54.89,54.89,33381.0,50.6775,50.696,50.6683,50.6683,33381.0
2019-07-24 13:45:00,54.9,54.99,54.88,54.98,89604.0,50.6775,50.7606,50.6591,50.7514,89604.0
2019-07-24 13:50:00,54.98,55.03,54.97,54.99,39105.0,50.7514,50.7975,50.7421,50.7606,39105.0
2019-07-24 13:55:00,55.0,55.03,54.99,55.0,19417.0,50.7698,50.7975,50.7606,50.7698,19417.0
2019-07-24 14:00:00,55.01,55.07,55.0,55.06,21423.0,50.7791,50.8344,50.7698,50.8252,21423.0
2019-07-24 14:05:00,55.05,55.07,55.02,55.03,23922.0,50.816,50.8344,50.7883,50.7975,23922.0
2019-07-24 14:10:00,55.03,55.04,54.98,55.02,25717.0,50.7975,50.8067,50.7514,50.7883,25717.0
2019-07-24 14:15:00,55.02,55.11,55.01,55.08,38441.0,50.7883,50.8714,50.7791,50.8437,38441.0
2019-07-24 14:20:00,55.07,55.1,55.05,55.08,38693.0,50.8344,50.8621,50.816,50.8437,38693.0
2019-07-24 14:25:00,55.08,55.11,55.06,55.09,34290.0,50.8437,50.8714,50.8252,50.8529,34290.0
2019-07-24 14:30:00,55.09,55.1,55.06,55.08,26146.0,50.8529,50.8621,50.8252,50.8437,26146.0
2019-07-24 14:35:00,55.08,55.13,55.08,55.11,25788.0,50.8437,50.8898,50.8437,50.8714,25788.0
2019-07-24 14:40:00,55.1,55.1,55.06,55.08,32325.0,50.8621,50.8621,50.8252,50.8437,32325.0
2019-07-24 14:45:00,55.09,55.09,55.06,55.09,18444.0,50.8529,50.8529,50.8252,50.8529,18444.0
2019-07-24 14:50:00,55.08,55.09,55.05,55.05,31334.0,50.8437,50.8529,50.816,50.816,31334.0
2019-07-24 14:55:00,55.05,55.09,55.03,55.07,27517.0,50.816,50.8529,50.7975,50.8344,27517.0
2019-07-24 15:00:00,55.07,55.09,55.05,55.06,32487.0,50.8344,50.8529,50.816,50.8252,32487.0
2019-07-24 15:05:00,55.06,55.08,55.0,55.01,31593.0,50.8252,50.8437,50.7698,50.7791,31593.0
2019-07-24 15:10:00,55.01,55.04,54.99,55.01,39068.0,50.7791,50.8067,50.7606,50.7791,39068.0
2019-07-24 15:15:00,55.01,55.02,54.98,55.01,34873.0,50.7791,50.7883,50.7514,50.7791,34873.0
2019-07-24 15:20:00,55.01,55.05,54.99,55.04,47265.0,50.7791,50.816,50.7606,50.8067,47265.0
2019-07-24 15:25:00,55.04,55.1,55.04,55.05,41073.0,50.8067,50.8621,50.8067,50.816,41073.0
2019-07-24 15:30:00,55.05,55.08,55.05,55.07,39957.0,50.816,50.8437,50.816,50.8344,39957.0
2019-07-24 15:35:00,55.07,55.08,55.0,55.03,57219.0,50.8344,50.8437,50.7698,50.7975,57219.0
2019-07-24 15:40:00,55.02,55.08,55.02,55.05,62049.0,50.7883,50.8437,50.7883,50.816,62049.0
2019-07-24 15:45:00,55.04,55.06,55.02,55.04,60771.0,50.8067,50.8252,50.7883,50.8067,60771.0
2019-07-24 15:50:00,55.05,55.05,55.0,55.01,115432.0,50.816,50.816,50.7698,50.7791,115432.0
2019-07-24 15:55:00,55.02,55.04,54.99,55.01,322645.0,50.7883,50.8067,50.7606,50.7791,322645.0
2019-07-25 09:30:00,54.85,55.14,54.58,55.13,91114.0,50.6314,50.8991,50.3821,50.8898,91114.0
2019-07-25 09:35:00,55.12,55.22,55.08,55.22,21592.0,50.8806,50.9729,50.8437,50.9729,21592.0
2019-07-25 09:40:00,55.2,55.24,55.07,55.08,24077.0,50.9544,50.9914,50.8344,50.8437,24077.0
2019-07-25 09:45:00,55.09,55.1,54.97,55.02,26120.0,50.8529,50.8621,50.7421,50.7883,26120.0
2019-07-25 09:50:00,55.0,55.02,54.83,54.99,85390.0,50.7698,50.7883,50.6129,50.7606,85390.0
2019-07-25 09:55:00,55.0,55.03,54.91,54.99,25281.0,50.7698,50.7975,50.6867,50.7606,25281.0
2019-07-25 10:00:00,55.0,55.07,54.93,55.05,29362.0,50.7698,50.8344,50.7052,50.816,29362.0
2019-07-25 10:05:00,55.03,55.06,54.96,55.01,19149.0,50.7975,50.8252,50.7329,50.7791,19149.0
2019-07-25 10:10:00,55.01,55.07,54.99,55.03,26612.0,50.7791,50.8344,50.7606,50.7975,26612.0
2019-07-25 10:15:00,55.02,55.04,54.98,55.01,42128.0,50.7883,50.8067,50.7514,50.7791,42128.0
2019-07-25 10:20:00,55.01,55.03,54.98,55.0,48305.0,50.7791,50.7975,50.7514,50.7698,48305.0
2019-07-25 10:25:00,54.99,55.03,54.98,55.0,79827.0,50.7606,50.7975,50.7514,50.7698,79827.0
2019-07-25 10:30:00,55.01,55.02,54.99,54.99,43309.0,50.7791,50.7883,50.7606,50.7606,43309.0
2019-07-25 10:35:00,55.0,55.04,54.98,55.0,54569.0,50.7698,50.8067,50.7514,50.7698,54569.0
2019-07-25 10:40:00,55.0,55.02,54.99,55.0,39223.0,50.7698,50.7883,50.7606,50.7698,39223.0
2019-07-25 10:45:00,55.0,55.04,55.0,55.01,40821.0,50.7698,50.8067,50.7698,50.7791,40821.0
2019-07-25 10:50:00,55.01,55.04,54.98,55.04,85407.0,50.7791,50.8067,50.7514,50.8067,85407.0
2019-07-25 10:55:00,55.04,55.06,54.99,55.02,42166.0,50.8067,50.8252,50.7606,50.7883,42166.0
2019-07-25 11:00:00,55.01,55.06,54.99,55.02,33576.0,50.7791,50.8252,50.7606,50.7883,33576.0
2019-07-25 11:05:00,55.02,55.04,54.99,55.03,36720.0,50.7883,50.8067,50.7606,50.7975,36720.0
2019-07-25 11:10:00,55.04,55.04,54.99,55.01,48671.0,50.8067,50.8067,50.7606,50.7791,48671.0
2019-07-25 11:15:00,55.01,55.02,54.99,55.01,84147.0,50.7791,50.7883,50.7606,50.7791,84147.0
2019-07-25 11:20:00,55.01,55.02,55.0,55.0,65411.0,50.7791,50.7883,50.7698,50.7698,65411.0
2019-07-25 11:25:00,55.0,55.03,54.99,55.01,92618.0,50.7698,50.7975,50.7606,50.7791,92618.0
2019-07-25 11:30:00,55.0,55.01,54.97,54.98,36673.0,50.7698,50.7791,50.7421,50.7514,36673.0
2019-07-25 11:35:00,54.98,55.02,54.97,55.02,115590.0,50.7514,50.7883,50.7421,50.7883,115590.0
2019-07-25 11:40:00,55.02,55.04,54.99,55.0,49125.0,50.7883,50.8067,50.7606,50.7698,49125.0
2019-07-25 11:45:00,55.0,55.01,54.97,54.99,39451.0,50.7698,50.7791,50.7421,50.7606,39451.0
2019-07-25 11:50:00,54.99,55.03,54.99,55.02,36059.0,50.7606,50.7975,50.7606,50.7883,36059.0
2019-07-25 11:55:00,55.01,55.08,55.0,55.01,29909.0,50.7791,50.8437,50.7698,50.7791,29909.0
2019-07-25 12:00:00,55.01,55.03,54.99,55.01,26065.0,50.7791,50.7975,50.7606,50.7791,26065.0
2019-07-25 12:05:00,55.01,55.03,55.0,55.03,41618.0,50.7791,50.7975,50.7698,50.7975,41618.0
2019-07-25 12:10:00,55.02,55.02,54.99,55.01,30803.0,50.7883,50.7883,50.7606,50.7791,30803.0
2019-07-25 12:15:00,55.01,55.04,55.0,55.01,26016.0,50.7791,50.8067,50.7698,50.7791,26016.0
2019-07-25 12:20:00,55.01,55.03,55.0,55.01,30631.0,50.7791,50.7975,50.7698,50.7791,30631.0
2019-07-25 12:25:00,55.01,55.03,54.99,55.01,29597.0,50.7791,50.7975,50.7606,50.7791,29597.0
2019-07-25 12:30:00,55.0,55.05,55.0,55.01,29563.0,50.7698,50.816,50.7698,50.7791,29563.0
2019-07-25 12:35:00,55.01,55.04,54.99,55.0,77705.0,50.7791,50.8067,50.7606,50.7698,77705.0
2019-07-25 12:40:00,54.99,55.02,54.98,55.01,61980.0,50.7606,50.7883,50.7514,50.7791,61980.0
2019-07-25 12:45:00,55.0,55.05,54.99,55.04,33602.0,50.7698,50.816,50.7606,50.8067,33602.0
2019-07-25 12:50:00,55.04,55.05,55.01,55.02,16656.0,50.8067,50.816,50.7791,50.7883,16656.0
2019-07-25 12:55:00,55.03,55.04,55.01,55.02,30104.0,50.7975,50.8067,50.7791,50.7883,30104.0
2019-07-25 13:00:00,55.01,55.02,54.99,55.0,31447.0,50.7791,50.7883,50.7606,50.7698,31447.0
2019-07-25 13:05:00,54.99,55.01,54.96,54.97,124348.0,50.7606,50.7791,50.7329,50.7421,124348.0
2019-07-25 13:10:00,54.97,54.98,54.91,54.94,194803.0,50.7421,50.7514,50.6867,50.7144,194803.0
2019-07-25 13:15:00,54.94,54.97,54.89,54.91,22817.0,50.7144,50.7421,50.6683,50.6867,22817.0
2019-07-25 13:20:00,54.9,54.9,54.83,54.83,13083.0,50.6775,50.6775,50.6129,50.6129,13083.0
2019-07-25 13:25:00,54.82,54.91,54.81,54.91,29676.0,50.6037,50.6867,50.5944,50.6867,29676.0
2019-07-25 13:30:00,54.91,55.04,54.9,55.04,27155.0,50.6867,50.8067,50.6775,50.8067,27155.0
2019-07-25 13:35:00,55.03,55.08,55.03,55.07,14091.0,50.7975,50.8437,50.7975,50.8344,14091.0
2019-07-25 13:40:00,55.08,55.11,55.07,55.1,11653.0,50.8437,50.8714,50.8344,50.8621,11653.0
2019-07-25 13:45:00,55.1,55.14,55.09,55.13,16953.0,50.8621,50.8991,50.8529,50.8898,16953.0
2019-07-25 13:50:00,55.12,55.12,55.04,55.05,14890.0,50.8806,50.8806,50.8067,50.816,14890.0
2019-07-25 13:55:00,55.05,55.08,55.03,55.06,10182.0,50.816,50.8437,50.7975,50.8252,10182.0
2019-07-25 14:00:00,55.05,55.12,55.05,55.1,10830.0,50.816,50.8806,50.816,50.8621,10830.0
2019-07-25 14:05:00,55.1,55.11,55.08,55.09,11565.0,50.8621,50.8714,50.8437,50.8529,11565.0
2019-07-25 14:10:00,55.09,55.18,55.08,55.17,18582.0,50.8529,50.936,50.8437,50.9268,18582.0
2019-07-25 14:15:00,55.17,55.19,55.13,55.15,32148.0,50.9268,50.9452,50.8898,50.9083,32148.0
2019-07-25 14:20:00,55.14,55.17,55.13,55.17,9917.0,50.8991,50.9268,50.8898,50.9268,9917.0
2019-07-25 14:25:00,55.17,55.21,55.11,55.13,17022.0,50.9268,50.9637,50.8714,50.8898,17022.0
2019-07-25 14:30:00,55.12,55.13,55.07,55.1,13470.0,50.8806,50.8898,50.8344,50.8621,13470.0
2019-07-25 14:35:00,55.09,55.14,55.09,55.1,20239.0,50.8529,50.8991,50.8529,50.8621,20239.0
2019-07-25 14:40:00,55.1,55.11,55.08,55.1,16139.0,50.8621,50.8714,50.8437,50.8621,16139.0
2019-07-25 14:45:00,55.1,55.13,55.03,55.05,14109.0,50.8621,50.8898,50.7975,50.816,14109.0
2019-07-25 14:50:00,55.05,55.06,55.0,55.02,22965.0,50.816,50.8252,50.7698,50.7883,22965.0
2019-07-25 14:55:00,55.01,55.05,55.0,55.03,19579.0,50.7791,50.816,50.7698,50.7975,19579.0
2019-07-25 15:00:00,55.02,55.05,55.0,55.0,20655.0,50.7883,50.816,50.7698,50.7698,20655.0
2019-07-25 15:05:00,55.0,55.04,55.0,55.03,39493.0,50.7698,50.8067,50.7698,50.7975,39493.0
2019-07-25 15:10:00,55.02,55.05,55.01,55.01,12121.0,50.7883,50.816,50.7791,50.7791,12121.0
2019-07-25 15:15:00,55.02,55.04,55.0,55.04,15931.0,50.7883,50.8067,50.7698,50.8067,15931.0
2019-07-25 15:20:00,55.03,55.07,55.01,55.03,17048.0,50.7975,50.8344,50.7791,50.7975,17048.0
2019-07-25 15:25:00,55.03,55.04,55.0,55.01,36269.0,50.7975,50.8067,50.7698,50.7791,36269.0
2019-07-25 15:30:00,55.0,55.03,55.0,55.0,31801.0,50.7698,50.7975,50.7698,50.7698,31801.0
2019-07-25 15:35:00,55.0,55.02,54.99,55.01,73126.0,50.7698,50.7883,50.7606,50.7791,73126.0
2019-07-25 15:40:00,55.01,55.03,55.0,55.01,52255.0,50.7791,50.7975,50.7698,50.7791,52255.0
2019-07-25 15:45:00,55.01,55.04,55.0,55.04,37190.0,50.7791,50.8067,50.7698,50.8067,37190.0
2019-07-25 15:50:00,55.04,55.07,55.01,55.05,61780.0,50.8067,50.8344,50.7791,50.816,61780.0
2019-07-25 15:55:00,55.04,55.08,55.0,55.07,168207.0,50.8067,50.8437,50.7698,50.8344,168207.0
2019-07-26 09:30:00,55.02,55.05,54.86,55.05,74551.0,50.7883,50.816,50.6406,50.816,74551.0
2019-07-26 09:35:00,55.07,55.1,54.99,55.06,43239.0,50.8344,50.8621,50.7606,50.8252,43239.0
2019-07-26 09:40:00,55.06,55.18,55.05,55.05,18528.0,50.8252,50.936,50.816,50.816,18528.0
2019-07-26 09:45:00,55.06,55.18,55.03,55.16,19885.0,50.8252,50.936,50.7975,50.9175,19885.0
2019-07-26 09:50:00,55.15,55.37,55.15,55.35,30242.0,50.9083,51.1114,50.9083,51.0929,30242.0
2019-07-26 09:55:00,55.36,55.42,55.28,55.31,27562.0,51.1021,51.1575,51.0283,51.056,27562.0
2019-07-26 10:00:00,55.28,55.29,55.17,55.23,15064.0,51.0283,51.0375,50.9268,50.9821,15064.0
2019-07-26 10:05:00,55.22,55.36,55.2,55.36,15801.0,50.9729,51.1021,50.9544,51.1021,15801.0
2019-07-26 10:10:00,55.36,55.41,55.32,55.36,29948.0,51.1021,51.1483,51.0652,51.1021,29948.0
2019-07-26 10:15:00,55.38,55.41,55.33,55.34,29155.0,51.1206,51.1483,51.0744,51.0837,29155.0
2019-07-26 10:20:00,55.33,55.46,55.3,55.44,22029.0,51.0744,51.1944,51.0468,51.176,22029.0
2019-07-26 10:25:00,55.43,55.45,55.34,55.37,71932.0,51.1668,51.1852,51.0837,51.1114,71932.0
2019-07-26 10:30:00,55.38,55.43,55.25,55.27,30375.0,51.1206,51.1668,51.0006,51.0191,30375.0
2019-07-26 10:35:00,55.28,55.35,55.27,55.32,17535.0,51.0283,51.0929,51.0191,51.0652,17535.0
2019-07-26 10:40:00,55.32,55.41,55.31,55.4,12083.0,51.0652,51.1483,51.056,51.1391,12083.0
2019-07-26 10:45:00,55.4,55.46,55.39,55.44,11824.0,51.1391,51.1944,51.1298,51.176,11824.0
2019-07-26 10:50:00,55.45,55.48,55.44,55.46,11692.0,51.1852,51.2129,51.176,51.1944,11692.0
2019-07-26 10:55:00,55.46,55.47,55.41,55.42,10140.0,51.1944,51.2037,51.1483,51.1575,10140.0
2019-07-26 11:00:00,55.42,55.43,55.38,55.4,16351.0,51.1575,51.1668,51.1206,51.1391,16351.0
2019-07-26 11:05:00,55.39,55.43,55.38,55.4,16376.0,51.1298,51.1668,51.1206,51.1391,16376.0
2019-07-26 11:10:00,55.4,55.48,55.37,55.47,51360.0,51.1391,51.2129,51.1114,51.2037,51360.0
2019-07-26 11:15:00,55.48,55.53,55.47,55.52,17287.0,51.2129,51.2591,51.2037,51.2498,17287.0
2019-07-26 11:20:00,55.51,55.55,55.48,55.55,23580.0,51.2406,51.2775,51.2129,51.2775,23580.0
2019-07-26 11:25:00,55.54,55.58,55.51,55.53,19635.0,51.2683,51.3052,51.2406,51.2591,19635.0
2019-07-26 11:30:00,55.54,55.57,55.51,55.55,34908.0,51.2683,51.296,51.2406,51.2775,34908.0
2019-07-26 11:35:00,55.55,55.57,55.53,55.56,15652.0,51.2775,51.296,51.2591,51.2868,15652.0
2019-07-26 11:40:00,55.56,55.57,55.52,55.54,20381.0,51.2868,51.296,51.2498,51.2683,20381.0
2019-07-26 11:45:00,55.54,55.63,55.54,55.61,11326.0,51.2683,51.3514,51.2683,51.3329,11326.0
2019-07-26 11:50:00,55.6,55.61,55.57,55.58,8459.0,51.3237,51.3329,51.296,51.3052,8459.0
2019-07-26 11:55:00,55.58,55.58,55.54,55.56,8909.0,51.3052,51.3052,51.2683,51.2868,8909.0
2019-07-26 12:00:00,55.57,55.61,55.55,55.56,11721.0,51.296,51.3329,51.2775,51.2868,11721.0
2019-07-26 12:05:00,55.56,55.56,55.52,55.55,19356.0,51.2868,51.2868,51.2498,51.2775,19356.0
2019-07-26 12:10:00,55.56,55.6,55.55,55.58,35759.0,51.2868,51.3237,51.2775,51.3052,35759.0
2019-07-26 12:15:00,55.59,55.6,55.55,55.57,45891.0,51.3144,51.3237,51.2775,51.296,45891.0
2019-07-26 12:20:00,55.58,55.61,55.56,55.6,29923.0,51.3052,51.3329,51.2868,51.3237,29923.0
2019-07-26 12:25:00,55.58,55.6,55.57,55.58,18516.0,51.3052,51.3237,51.296,51.3052,18516.0
2019-07-26 12:30:00,55.58,55.61,55.57,55.59,33662.0,51.3052,51.3329,51.296,51.3144,33662.0
2019-07-26 12:35:00,55.59,55.59,55.55,55.57,13724.0,51.3144,51.3144,51.2775,51.296,13724.0
2019-07-26 12:40:00,55.56,55.57,55.51,55.55,12925.0,51.2868,51.296,51.2406,51.2775,12925.0
2019-07-26 12:45:00,55.55,55.55,55.51,55.54,13532.0,51.2775,51.2775,51.2406,51.2683,13532.0
2019-07-26 12:50:00,55.53,55.57,55.53,55.56,11413.0,51.2591,51.296,51.2591,51.2868,11413.0
2019-07-26 12:55:00,55.55,55.59,55.53,55.58,18673.0,51.2775,51.3144,51.2591,51.3052,18673.0
2019-07-26 13:00:00,55.59,55.59,55.56,55.58,33507.0,51.3144,51.3144,51.2868,51.3052,33507.0
2019-07-26 13:05:00,55.59,55.66,55.58,55.66,29514.0,51.3144,51.3791,51.3052,51.3791,29514.0
2019-07-26 13:10:00,55.66,55.68,55.61,55.67,31070.0,51.3791,51.3975,51.3329,51.3883,31070.0
2019-07-26 13:15:00,55.68,55.7,55.65,55.65,15482.0,51.3975,51.416,51.3698,51.3698,15482.0
2019-07-26 13:20:00,55.66,55.71,55.65,55.7,18672.0,51.3791,51.4252,51.3698,51.416,18672.0
2019-07-26 13:25:00,55.7,55.76,55.68,55.75,66895.0,51.416,51.4714,51.3975,51.4621,66895.0
2019-07-26 13:30:00,55.75,55.77,55.71,55.73,15216.0,51.4621,51.4806,51.4252,51.4437,15216.0
2019-07-26 13:35:00,55.73,55.76,55.71,55.73,11871.0,51.4437,51.4714,51.4252,51.4437,11871.0
2019-07-26 13:40:00,55.73,55.79,55.73,55.76,36079.0,51.4437,51.4991,51.4437,51.4714,36079.0
2019-07-26 13:45:00,55.76,55.77,55.74,55.76,9205.0,51.4714,51.4806,51.4529,51.4714,9205.0
2019-07-26 13:50:00,55.76,55.83,55.75,55.83,26669.0,51.4714,51.536,51.4621,51.536,26669.0
2019-07-26 13:55:00,55.82,55.82,55.75,55.76,20217.0,51.5268,51.5268,51.4621,51.4714,20217.0
2019-07-26 14:00:00,55.76,55.78,55.74,55.75,11983.0,51.4714,51.4898,51.4529,51.4621,11983.0
2019-07-26 14:05:00,55.75,55.75,55.69,55.72,14624.0,51.4621,51.4621,51.4068,51.4344,14624.0
2019-07-26 14:10:00,55.72,55.76,55.71,55.74,9564.0,51.4344,51.4714,51.4252,51.4529,9564.0
2019-07-26 14:15:00,55.75,55.76,55.72,55.75,11583.0,51.4621,51.4714,51.4344,51.4621,11583.0
2019-07-26 14:20:00,55.75,55.77,55.74,55.75,8999.0,51.4621,51.4806,51.4529,51.4621,8999.0
2019-07-26 14:25:00,55.75,55.76,55.67,55.68,11073.0,51.4621,51.4714,51.3883,51.3975,11073.0
2019-07-26 14:30:00,55.68,55.71,55.66,55.69,17000.0,51.3975,51.4252,51.3791,51.4068,17000.0
2019-07-26 14:35:00,55.69,55.76,55.68,55.75,106700.0,51.4068,51.4714,51.3975,51.4621,106700.0
2019-07-26 14:40:00,55.73,55.77,55.71,55.73,18601.0,51.4437,51.4806,51.4252,51.4437,18601.0
2019-07-26 14:45:00,55.73,55.79,55.72,55.76,32484.0,51.4437,51.4991,51.4344,51.4714,32484.0
2019-07-26 14:50:00,55.76,55.78,55.74,55.76,14514.0,51.4714,51.4898,51.4529,51.4714,14514.0
2019-07-26 14:55:00,55.77,55.79,55.76,55.78,15613.0,51.4806,51.4991,51.4714,51.4898,15613.0
2019-07-26 15:00:00,55.78,55.8,55.76,55.8,14728.0,51.4898,51.5083,51.4714,51.5083,14728.0
2019-07-26 15:05:00,55.8,55.86,55.8,55.8,32517.0,51.5083,51.5637,51.5083,51.5083,32517.0
2019-07-26 15:10:00,55.81,55.83,55.8,55.83,14026.0,51.5175,51.536,51.5083,51.536,14026.0
2019-07-26 15:15:00,55.82,55.83,55.81,55.82,19370.0,51.5268,51.536,51.5175,51.5268,19370.0
2019-07-26 15:20:00,55.81,55.83,55.79,55.82,32507.0,51.5175,51.536,51.4991,51.5268,32507.0
2019-07-26 15:25:00,55.82,55.82,55.8,55.82,17859.0,51.5268,51.5268,51.5083,51.5268,17859.0
2019-07-26 15:30:00,55.82,55.84,55.8,55.84,30211.0,51.5268,51.5452,51.5083,51.5452,30211.0
2019-07-26 15:35:00,55.83,55.84,55.81,55.83,27471.0,51.536,51.5452,51.5175,51.536,27471.0
2019-07-26 15:40:00,55.83,55.83,55.79,55.82,32888.0,51.536,51.536,51.4991,51.5268,32888.0
2019-07-26 15:45:00,55.82,55.82,55.78,55.78,67459.0,51.5268,51.5268,51.4898,51.4898,67459.0
2019-07-26 15:50:00,55.78,55.8,55.76,55.78,90396.0,51.4898,51.5083,51.4714,51.4898,90396.0
2019-07-26 15:55:00,55.79,55.8,55.74,55.76,164896.0,51.4991,51.5083,51.4529,51.4714,164896.0
2019-07-29 09:30:00,55.63,55.82,55.56,55.73,99556.0,51.3514,51.5268,51.2868,51.4437,99556.0
2019-07-29 09:35:00,55.73,55.9,55.67,55.69,26160.0,51.4437,51.6006,51.3883,51.4068,26160.0
2019-07-29 09:40:00,55.7,55.74,55.65,55.69,13747.0,51.416,51.4529,51.3698,51.4068,13747.0
2019-07-29 09:45:00,55.71,55.76,55.65,55.67,22925.0,51.4252,51.4714,51.3698,51.3883,22925.0
2019-07-29 09:50:00,55.67,55.71,55.57,55.58,16166.0,51.3883,51.4252,51.296,51.3052,16166.0
2019-07-29 09:55:00,55.57,55.61,55.49,55.5,20341.0,51.296,51.3329,51.2221,51.2314,20341.0
2019-07-29 10:00:00,55.5,55.56,55.47,55.55,24382.0,51.2314,51.2868,51.2037,51.2775,24382.0
2019-07-29 10:05:00,55.56,55.57,55.51,55.55,28381.0,51.2868,51.296,51.2406,51.2775,28381.0
2019-07-29 10:10:00,55.55,55.56,55.45,55.46,44632.0,51.2775,51.2868,51.1852,51.1944,44632.0
2019-07-29 10:15:00,55.47,55.57,55.47,55.55,23758.0,51.2037,51.296,51.2037,51.2775,23758.0
2019-07-29 10:20:00,55.56,55.56,55.5,55.53,15309.0,51.2868,51.2868,51.2314,51.2591,15309.0
2019-07-29 10:25:00,55.54,55.54,55.48,55.5,10417.0,51.2683,51.2683,51.2129,51.2314,10417.0
2019-07-29 10:30:00,55.51,55.53,55.48,55.5,16749.0,51.2406,51.2591,51.2129,51.2314,16749.0
2019-07-29 10:35:00,55.5,55.55,55.44,55.46,21613.0,51.2314,51.2775,51.176,51.1944,21613.0
2019-07-29 10:40:00,55.46,55.52,55.46,55.49,19298.0,51.1944,51.2498,51.1944,51.2221,19298.0
2019-07-29 10:45:00,55.5,55.55,55.45,55.46,26087.0,51.2314,51.2775,51.1852,51.1944,26087.0
2019-07-29 10:50:00,55.45,55.52,55.44,55.5,31844.0,51.1852,51.2498,51.176,51.2314,31844.0
2019-07-29 10:55:00,55.51,55.53,55.44,55.5,22673.0,51.2406,51.2591,51.176,51.2314,22673.0
2019-07-29 11:00:00,55.5,55.5,55.39,55.42,28225.0,51.2314,51.2314,51.1298,51.1575,28225.0
2019-07-29 11:05:00,55.42,55.46,55.41,55.46,9423.0,51.1575,51.1944,51.1483,51.1944,9423.0
2019-07-29 11:10:00,55.47,55.49,55.44,55.48,15880.0,51.2037,51.2221,51.176,51.2129,15880.0
2019-07-29 11:15:00,55.48,55.51,55.45,55.48,13729.0,51.2129,51.2406,51.1852,51.2129,13729.0
2019-07-29 11:20:00,55.48,55.49,55.43,55.48,12487.0,51.2129,51.2221,51.1668,51.2129,12487.0
2019-07-29 11:25:00,55.48,55.49,55.46,55.48,15245.0,51.2129,51.2221,51.1944,51.2129,15245.0
2019-07-29 11:30:00,55.49,55.52,55.46,55.47,13201.0,51.2221,51.2498,51.1944,51.2037,13201.0
2019-07-29 11:35:00,55.47,55.57,55.47,55.57,11697.0,51.2037,51.296,51.2037,51.296,11697.0
2019-07-29 11:40:00,55.56,55.58,55.53,55.55,11155.0,51.2868,51.3052,51.2591,51.2775,11155.0
2019-07-29 11:45:00,55.56,55.6,55.55,55.59,11232.0,51.2868,51.3237,51.2775,51.3144,11232.0
2019-07-29 11:50:00,55.59,55.6,55.54,55.54,8763.0,51.3144,51.3237,51.2683,51.2683,8763.0
2019-07-29 11:55:00,55.54,55.56,55.49,55.53,36998.0,51.2683,51.2868,51.2221,51.2591,36998.0
2019-07-29 12:00:00,55.53,55.53,55.5,55.51,8293.0,51.2591,51.2591,51.2314,51.2406,8293.0
2019-07-29 12:05:00,55.5,55.53,55.48,55.52,11875.0,51.2314,51.2591,51.2129,51.2498,11875.0
2019-07-29 12:10:00,55.53,55.53,55.5,55.51,10300.0,51.2591,51.2591,51.2314,51.2406,10300.0
2019-07-29 12:15:00,55.51,55.53,55.5,55.51,11819.0,51.2406,51.2591,51.2314,51.2406,11819.0
2019-07-29 12:20:00,55.51,55.52,55.44,55.48,22894.0,51.2406,51.2498,51.176,51.2129,22894.0
2019-07-29 12:25:00,55.48,55.49,55.46,55.48,10264.0,51.2129,51.2221,51.1944,51.2129,10264.0
2019-07-29 12:30:00,55.48,55.49,55.44,55.45,10073.0,51.2129,51.2221,51.176,51.1852,10073.0
2019-07-29 12:35:00,55.46,55.46,55.42,55.45,9552.0,51.1944,51.1944,51.1575,51.1852,9552.0
2019-07-29 12:40:00,55.46,55.46,55.41,55.43,10110.0,51.1944,51.1944,51.1483,51.1668,10110.0
2019-07-29 12:45:00,55.43,55.46,55.39,55.46,21032.0,51.1668,51.1944,51.1298,51.1944,21032.0
2019-07-29 12:50:00,55.47,55.5,55.44,55.46,15682.0,51.2037,51.2314,51.176,51.1944,15682.0
2019-07-29 12:55:00,55.47,55.52,55.46,55.52,25378.0,51.2037,51.2498,51.1944,51.2498,25378.0
2019-07-29 13:00:00,55.51,55.52,55.46,55.48,11812.0,51.2406,51.2498,51.1944,51.2129,11812.0
2019-07-29 13:05:00,55.48,55.48,55.45,55.47,7585.0,51.2129,51.2129,51.1852,51.2037,7585.0
2019-07-29 13:10:00,55.48,55.5,55.46,55.48,9323.0,51.2129,51.2314,51.1944,51.2129,9323.0
2019-07-29 13:15:00,55.48,55.52,55.48,55.49,20239.0,51.2129,51.2498,51.2129,51.2221,20239.0
2019-07-29 13:20:00,55.49,55.51,55.47,55.51,20046.0,51.2221,51.2406,51.2037,51.2406,20046.0
2019-07-29 13:25:00,55.51,55.52,55.48,55.5,20871.0,51.2406,51.2498,51.2129,51.2314,20871.0
2019-07-29 13:30:00,55.5,55.51,55.48,55.5,17298.0,51.2314,51.2406,51.2129,51.2314,17298.0
2019-07-29 13:35:00,55.5,55.51,55.48,55.5,12936.0,51.2314,51.2406,51.2129,51.2314,12936.0
2019-07-29 13:40:00,55.5,55.5,55.45,55.48,18430.0,51.2314,51.2314,51.1852,51.2129,18430.0
2019-07-29 13:45:00,55.49,55.5,55.46,55.48,12861.0,51.2221,51.2314,51.1944,51.2129,12861.0
2019-07-29 13:50:00,55.47,55.49,55.45,55.46,13922.0,51.2037,51.2221,51.1852,51.1944,13922.0
2019-07-29 13:55:00,55.47,55.5,55.46,55.49,29602.0,51.2037,51.2314,51.1944,51.2221,29602.0
2019-07-29 14:00:00,55.5,55.51,55.45,55.49,9998.0,51.2314,51.2406,51.1852,51.2221,9998.0
2019-07-29 14:05:00,55.48,55.49,55.46,55.48,6170.0,51.2129,51.2221,51.1944,51.2129,6170.0
2019-07-29 14:10:00,55.48,55.5,55.47,55.48,15812.0,51.2129,51.2314,51.2037,51.2129,15812.0
2019-07-29 14:15:00,55.47,55.5,55.46,55.46,13780.0,51.2037,51.2314,51.1944,51.1944,13780.0
2019-07-29 14:20:00,55.46,55.51,55.44,55.46,61120.0,51.1944,51.2406,51.176,51.1944,61120.0
2019-07-29 14:25:00,55.47,55.48,55.45,55.46,14352.0,51.2037,51.2129,51.1852,51.1944,14352.0
2019-07-29 14:30:00,55.46,55.47,55.44,55.45,10348.0,51.1944,51.2037,51.176,51.1852,10348.0
2019-07-29 14:35:00,55.45,55.47,55.44,55.44,13356.0,51.1852,51.2037,51.176,51.176,13356.0
2019-07-29 14:40:00,55.45,55.45,55.39,55.41,29086.0,51.1852,51.1852,51.1298,51.1483,29086.0
2019-07-29 14:45:00,55.41,55.42,55.39,55.41,16974.0,51.1483,51.1575,51.1298,51.1483,16974.0
2019-07-29 14:50:00,55.42,55.46,55.42,55.46,14612.0,51.1575,51.1944,51.1575,51.1944,14612.0
2019-07-29 14:55:00,55.46,55.55,55.45,55.55,24360.0,51.1944,51.2775,51.1852,51.2775,24360.0
2019-07-29 15:00:00,55.56,55.57,55.51,55.52,16378.0,51.2868,51.296,51.2406,51.2498,16378.0
2019-07-29 15:05:00,55.52,55.55,55.48,55.54,32519.0,51.2498,51.2775,51.2129,51.2683,32519.0
2019-07-29 15:10:00,55.53,55.55,55.52,55.53,17916.0,51.2591,51.2775,51.2498,51.2591,17916.0
2019-07-29 15:15:00,55.52,55.54,55.5,55.52,31877.0,51.2498,51.2683,51.2314,51.2498,31877.0
2019-07-29 15:20:00,55.52,55.53,55.48,55.51,32472.0,51.2498,51.2591,51.2129,51.2406,32472.0
2019-07-29 15:25:00,55.51,55.51,55.46,55.48,23449.0,51.2406,51.2406,51.1944,51.2129,23449.0
2019-07-29 15:30:00,55.48,55.51,55.47,55.51,28998.0,51.2129,51.2406,51.2037,51.2406,28998.0
2019-07-29 15:35:00,55.51,55.52,55.48,55.5,51348.0,51.2406,51.2498,51.2129,51.2314,51348.0
2019-07-29 15:40:00,55.5,55.53,55.49,55.52,71777.0,51.2314,51.2591,51.2221,51.2498,71777.0
2019-07-29 15:45:00,55.51,55.52,55.48,55.49,66687.0,51.2406,51.2498,51.2129,51.2221,66687.0
2019-07-29 15:50:00,55.5,55.51,55.47,55.5,97642.0,51.2314,51.2406,51.2037,51.2314,97642.0
2019-07-29 15:55:00,55.5,55.53,55.42,55.44,190347.0,51.2314,51.2591,51.1575,51.176,190347.0
2019-07-30 09:30:00,55.32,55.33,55.03,55.06,81046.0,51.0652,51.0744,50.7975,50.8252,81046.0
2019-07-30 09:35:00,55.08,55.23,55.05,55.17,28563.0,50.8437,50.9821,50.816,50.9268,28563.0
2019-07-30 09:40:00,55.17,55.25,55.13,55.21,31662.0,50.9268,51.0006,50.8898,50.9637,31662.0
2019-07-30 09:45:00,55.22,55.25,55.16,55.25,19907.0,50.9729,51.0006,50.9175,51.0006,19907.0
2019-07-30 09:50:00,55.25,55.34,55.18,55.26,67211.0,51.0006,51.0837,50.936,51.0098,67211.0
2019-07-30 09:55:00,55.26,55.29,55.2,55.21,21120.0,51.0098,51.0375,50.9544,50.9637,21120.0
2019-07-30 10:00:00,55.2,55.29,55.2,55.22,26986.0,50.9544,51.0375,50.9544,50.9729,26986.0
2019-07-30 10:05:00,55.22,55.25,55.16,55.2,14935.0,50.9729,51.0006,50.9175,50.9544,14935.0
2019-07-30 10:10:00,55.2,55.21,55.05,55.08,299242.0,50.9544,50.9637,50.816,50.8437,299242.0
2019-07-30 10:15:00,55.07,55.12,55.06,55.12,79341.0,50.8344,50.8806,50.8252,50.8806,79341.0
2019-07-30 10:20:00,55.11,55.11,55.05,55.06,48102.0,50.8714,50.8714,50.816,50.8252,48102.0
2019-07-30 10:25:00,55.06,55.08,55.02,55.06,22909.0,50.8252,50.8437,50.7883,50.8252,22909.0
2019-07-30 10:30:00,55.07,55.11,55.05,55.1,236307.0,50.8344,50.8714,50.816,50.8621,236307.0
2019-07-30 10:35:00,55.1,55.12,54.99,55.01,42700.0,50.8621,50.8806,50.7606,50.7791,42700.0
2019-07-30 10:40:00,55.01,55.09,55.0,55.02,33278.0,50.7791,50.8529,50.7698,50.7883,33278.0
2019-07-30 10:45:00,55.01,55.08,54.99,55.08,34608.0,50.7791,50.8437,50.7606,50.8437,34608.0
2019-07-30 10:50:00,55.08,55.14,55.07,55.14,21868.0,50.8437,50.8991,50.8344,50.8991,21868.0
2019-07-30 10:55:00,55.14,55.14,55.09,55.1,10951.0,50.8991,50.8991,50.8529,50.8621,10951.0
2019-07-30 11:00:00,55.1,55.19,55.09,55.19,22714.0,50.8621,50.9452,50.8529,50.9452,22714.0
2019-07-30 11:05:00,55.19,55.27,55.17,55.26,19999.0,50.9452,51.0191,50.9268,51.0098,19999.0
2019-07-30 11:10:00,55.26,55.3,55.22,55.24,44072.0,51.0098,51.0468,50.9729,50.9914,44072.0
2019-07-30 11:15:00,55.25,55.38,55.24,55.38,35256.0,51.0006,51.1206,50.9914,51.1206,35256.0
2019-07-30 11:20:00,55.37,55.4,55.31,55.35,30541.0,51.1114,51.1391,51.056,51.0929,30541.0
2019-07-30 11:25:00,55.35,55.39,55.32,55.32,35967.0,51.0929,51.1298,51.0652,51.0652,35967.0
2019-07-30 11:30:00,55.32,55.36,55.3,55.34,23388.0,51.0652,51.1021,51.0468,51.0837,23388.0
2019-07-30 11:35:00,55.34,55.37,55.33,55.36,53660.0,51.0837,51.1114,51.0744,51.1021,53660.0
2019-07-30 11:40:00,55.35,55.36,55.29,55.3,14752.0,51.0929,51.1021,51.0375,51.0468,14752.0
2019-07-30 11:45:00,55.3,55.3,55.24,55.26,23599.0,51.0468,51.0468,50.9914,51.0098,23599.0
2019-07-30 11:50:00,55.26,55.27,55.2,55.27,12480.0,51.0098,51.0191,50.9544,51.0191,12480.0
2019-07-30 11:55:00,55.26,55.27,55.23,55.25,20572.0,51.0098,51.0191,50.9821,51.0006,20572.0
2019-07-30 12:00:00,55.26,55.31,55.24,55.26,56200.0,51.0098,51.056,50.9914,51.0098,56200.0
2019-07-30 12:05:00,55.25,55.27,55.24,55.24,29852.0,51.0006,51.0191,50.9914,50.9914,29852.0
2019-07-30 12:10:00,55.24,55.24,55.18,55.18,17857.0,50.9914,50.9914,50.936,50.936,17857.0
2019-07-30 12:15:00,55.19,55.21,55.17,55.2,20236.0,50.9452,50.9637,50.9268,50.9544,20236.0
2019-07-30 12:20:00,55.21,55.21,55.13,55.16,11319.0,50.9637,50.9637,50.8898,50.9175,11319.0
2019-07-30 12:25:00,55.16,55.18,55.11,55.14,12779.0,50.9175,50.936,50.8714,50.8991,12779.0
2019-07-30 12:30:00,55.15,55.23,55.15,55.19,12769.0,50.9083,50.9821,50.9083,50.9452,12769.0
2019-07-30 12:35:00,55.18,55.19,55.14,55.14,8943.0,50.936,50.9452,50.8991,50.8991,8943.0
2019-07-30 12:40:00,55.15,55.15,55.1,55.13,9321.0,50.9083,50.9083,50.8621,50.8898,9321.0
2019-07-30 12:45:00,55.13,55.13,55.08,55.09,10953.0,50.8898,50.8898,50.8437,50.8529,10953.0
2019-07-30 12:50:00,55.09,55.1,55.05,55.07,29179.0,50.8529,50.8621,50.816,50.8344,29179.0
2019-07-30 12:55:00,55.06,55.06,55.03,55.05,9085.0,50.8252,50.8252,50.7975,50.816,9085.0
2019-07-30 13:00:00,55.06,55.09,55.05,55.05,14069.0,50.8252,50.8529,50.816,50.816,14069.0
2019-07-30 13:05:00,55.05,55.07,55.01,55.02,141036.0,50.816,50.8344,50.7791,50.7883,141036.0
2019-07-30 13:10:00,55.03,55.07,55.03,55.06,11722.0,50.7975,50.8344,50.7975,50.8252,11722.0
2019-07-30 13:15:00,55.07,55.11,55.05,55.09,13283.0,50.8344,50.8714,50.816,50.8529,13283.0
2019-07-30 13:20:00,55.08,55.11,55.05,55.1,12617.0,50.8437,50.8714,50.816,50.8621,12617.0
2019-07-30 13:25:00,55.11,55.11,55.07,55.08,11451.0,50.8714,50.8714,50.8344,50.8437,11451.0
2019-07-30 13:30:00,55.08,55.08,55.05,55.05,11555.0,50.8437,50.8437,50.816,50.816,11555.0
2019-07-30 13:35:00,55.04,55.05,55.02,55.04,13454.0,50.8067,50.816,50.7883,50.8067,13454.0
2019-07-30 13:40:00,55.03,55.06,55.0,55.05,61615.0,50.7975,50.8252,50.7698,50.816,61615.0
2019-07-30 13:45:00,55.06,55.07,55.04,55.06,11435.0,50.8252,50.8344,50.8067,50.8252,11435.0
2019-07-30 13:50:00,55.06,55.07,55.05,55.05,8030.0,50.8252,50.8344,50.816,50.816,8030.0
2019-07-30 13:55:00,55.04,55.06,55.03,55.03,112669.0,50.8067,50.8252,50.7975,50.7975,112669.0
2019-07-30 14:00:00,55.02,55.09,55.01,55.09,18692.0,50.7883,50.8529,50.7791,50.8529,18692.0
2019-07-30 14:05:00,55.09,55.09,55.05,55.05,10696.0,50.8529,50.8529,50.816,50.816,10696.0
2019-07-30 14:10:00,55.04,55.05,55.02,55.05,13030.0,50.8067,50.816,50.7883,50.816,13030.0
2019-07-30 14:15:00,55.05,55.1,55.03,55.08,23280.0,50.816,50.8621,50.7975,50.8437,23280.0
2019-07-30 14:20:00,55.08,55.11,55.07,55.11,30576.0,50.8437,50.8714,50.8344,50.8714,30576.0
2019-07-30 14:25:00,55.1,55.12,55.08,55.09,29249.0,50.8621,50.8806,50.8437,50.8529,29249.0
2019-07-30 14:30:00,55.09,55.09,55.07,55.07,13424.0,50.8529,50.8529,50.8344,50.8344,13424.0
2019-07-30 14:35:00,55.06,55.09,55.05,55.08,22087.0,50.8252,50.8529,50.816,50.8437,22087.0
2019-07-30 14:40:00,55.08,55.14,55.07,55.13,19131.0,50.8437,50.8991,50.8344,50.8898,19131.0
2019-07-30 14:45:00,55.13,55.21,55.13,55.21,27482.0,50.8898,50.9637,50.8898,50.9637,27482.0
2019-07-30 14:50:00,55.21,55.26,55.2,55.25,21840.0,50.9637,51.0098,50.9544,51.0006,21840.0
2019-07-30 14:55:00,55.25,55.26,55.22,55.23,45974.0,51.0006,51.0098,50.9729,50.9821,45974.0
2019-07-30 15:00:00,55.23,55.24,55.2,55.21,23346.0,50.9821,50.9914,50.9544,50.9637,23346.0
2019-07-30 15:05:00,55.21,55.22,55.17,55.18,26175.0,50.9637,50.9729,50.9268,50.936,26175.0
2019-07-30 15:10:00,55.17,55.18,55.16,55.17,17767.0,50.9268,50.936,50.9175,50.9268,17767.0
2019-07-30 15:15:00,55.17,55.19,55.15,55.16,24941.0,50.9268,50.9452,50.9083,50.9175,24941.0
2019-07-30 15:20:00,55.16,55.18,55.07,55.07,51287.0,50.9175,50.936,50.8344,50.8344,51287.0
2019-07-30 15:25:00,55.07,55.08,55.03,55.04,31710.0,50.8344,50.8437,50.7975,50.8067,31710.0
2019-07-30 15:30:00,55.03,55.04,55.0,55.01,88280.0,50.7975,50.8067,50.7698,50.7791,88280.0
2019-07-30 15:35:00,55.01,55.04,55.0,55.03,95460.0,50.7791,50.8067,50.7698,50.7975,95460.0
2019-07-30 15:40:00,55.02,55.02,54.97,54.99,43383.0,50.7883,50.7883,50.7421,50.7606,43383.0
2019-07-30 15:45:00,54.99,55.02,54.98,55.02,56277.0,50.7606,50.7883,50.7514,50.7883,56277.0
2019-07-30 15:50:00,55.01,55.02,54.97,54.98,148802.0,50.7791,50.7883,50.7421,50.7514,148802.0
2019-07-30 15:55:00,54.97,55.0,54.92,54.98,169893.0,50.7421,50.7698,50.696,50.7514,169893.0
2019-07-31 09:30:00,54.9,55.12,54.88,55.09,186113.0,50.6775,50.8806,50.6591,50.8529,186113.0
2019-07-31 09:35:00,55.1,55.31,55.09,55.31,32208.0,50.8621,51.056,50.8529,51.056,32208.0
2019-07-31 09:40:00,55.31,55.34,55.12,55.12,26103.0,51.056,51.0837,50.8806,50.8806,26103.0
2019-07-31 09:45:00,55.15,55.16,55.0,55.01,27337.0,50.9083,50.9175,50.7698,50.7791,27337.0
2019-07-31 09:50:00,55.01,55.08,55.0,55.07,20243.0,50.7791,50.8437,50.7698,50.8344,20243.0
2019-07-31 09:55:00,55.08,55.13,55.06,55.08,16187.0,50.8437,50.8898,50.8252,50.8437,16187.0
2019-07-31 10:00:00,55.09,55.18,55.09,55.13,19074.0,50.8529,50.936,50.8529,50.8898,19074.0
2019-07-31 10:05:00,55.13,55.25,55.13,55.24,22673.0,50.8898,51.0006,50.8898,50.9914,22673.0
2019-07-31 10:10:00,55.25,55.3,55.24,55.3,18141.0,51.0006,51.0468,50.9914,51.0468,18141.0
2019-07-31 10:15:00,55.3,55.31,55.24,55.27,23496.0,51.0468,51.056,50.9914,51.0191,23496.0
2019-07-31 10:20:00,55.29,55.3,55.26,55.3,12604.0,51.0375,51.0468,51.0098,51.0468,12604.0
2019-07-31 10:25:00,55.29,55.31,55.24,55.27,13680.0,51.0375,51.056,50.9914,51.0191,13680.0
2019-07-31 10:30:00,55.27,55.27,55.18,55.24,28947.0,51.0191,51.0191,50.936,50.9914,28947.0
2019-07-31 10:35:00,55.24,55.27,55.22,55.22,13107.0,50.9914,51.0191,50.9729,50.9729,13107.0
2019-07-31 10:40:00,55.23,55.26,55.22,55.26,36140.0,50.9821,51.0098,50.9729,51.0098,36140.0
2019-07-31 10:45:00,55.25,55.28,55.24,55.25,35445.0,51.0006,51.0283,50.9914,51.0006,35445.0
2019-07-31 10:50:00,55.25,55.27,55.24,55.24,19893.0,51.0006,51.0191,50.9914,50.9914,19893.0
2019-07-31 10:55:00,55.23,55.28,55.23,55.27,27374.0,50.9821,51.0283,50.9821,51.0191,27374.0
2019-07-31 11:00:00,55.28,55.29,55.24,55.26,22031.0,51.0283,51.0375,50.9914,51.0098,22031.0
2019-07-31 11:05:00,55.27,55.28,55.25,55.27,13768.0,51.0191,51.0283,51.0006,51.0191,13768.0
2019-07-31 11:10:00,55.27,55.28,55.24,55.25,14904.0,51.0191,51.0283,50.9914,51.0006,14904.0
2019-07-31 11:15:00,55.26,55.33,55.25,55.3,22353.0,51.0098,51.0744,51.0006,51.0468,22353.0
2019-07-31 11:20:00,55.3,55.32,55.27,55.3,17627.0,51.0468,51.0652,51.0191,51.0468,17627.0
2019-07-31 11:25:00,55.3,55.3,55.24,55.25,12543.0,51.0468,51.0468,50.9914,51.0006,12543.0
2019-07-31 11:30:00,55.25,55.26,55.23,55.25,31164.0,51.0006,51.0098,50.9821,51.0006,31164.0
2019-07-31 11:35:00,55.25,55.27,55.23,55.23,7986.0,51.0006,51.0191,50.9821,50.9821,7986.0
2019-07-31 11:40:00,55.23,55.25,55.21,55.25,12921.0,50.9821,51.0006,50.9637,51.0006,12921.0
2019-07-31 11:45:00,55.25,55.28,55.25,55.26,13434.0,51.0006,51.0283,51.0006,51.0098,13434.0
2019-07-31 11:50:00,55.25,55.27,55.22,55.26,23444.0,51.0006,51.0191,50.9729,51.0098,23444.0
2019-07-31 11:55:00,55.26,55.27,55.23,55.25,20830.0,51.0098,51.0191,50.9821,51.0006,20830.0
2019-07-31 12:00:00,55.25,55.26,55.21,55.23,25068.0,51.0006,51.0098,50.9637,50.9821,25068.0
2019-07-31 12:05:00,55.24,55.26,55.23,55.24,22161.0,50.9914,51.0098,50.9821,50.9914,22161.0
2019-07-31 12:10:00,55.24,55.24,55.13,55.13,14390.0,50.9914,50.9914,50.8898,50.8898,14390.0
2019-07-31 12:15:00,55.13,55.13,55.01,55.01,20546.0,50.8898,50.8898,50.7791,50.7791,20546.0
2019-07-31 12:20:00,55.0,55.03,54.99,55.0,30202.0,50.7698,50.7975,50.7606,50.7698,30202.0
2019-07-31 12:25:00,55.01,55.03,54.98,55.01,16282.0,50.7791,50.7975,50.7514,50.7791,16282.0
2019-07-31 12:30:00,55.01,55.03,54.96,54.98,14493.0,50.7791,50.7975,50.7329,50.7514,14493.0
2019-07-31 12:35:00,54.98,55.01,54.97,55.01,17954.0,50.7514,50.7791,50.7421,50.7791,17954.0
2019-07-31 12:40:00,55.01,55.04,54.99,55.04,11123.0,50.7791,50.8067,50.7606,50.8067,11123.0
2019-07-31 12:45:00,55.04,55.1,55.03,55.07,15742.0,50.8067,50.8621,50.7975,50.8344,15742.0
2019-07-31 12:50:00,55.07,55.08,55.04,55.06,10424.0,50.8344,50.8437,50.8067,50.8252,10424.0
2019-07-31 12:55:00,55.05,55.06,54.99,55.01,11077.0,50.816,50.8252,50.7606,50.7791,11077.0
2019-07-31 13:00:00,55.01,55.06,54.99,55.04,17903.0,50.7791,50.8252,50.7606,50.8067,17903.0
2019-07-31 13:05:00,55.05,55.05,55.0,55.0,13373.0,50.816,50.816,50.7698,50.7698,13373.0
2019-07-31 13:10:00,55.01,55.03,55.01,55.03,10521.0,50.7791,50.7975,50.7791,50.7975,10521.0
2019-07-31 13:15:00,55.02,55.03,55.0,55.03,10067.0,50.7883,50.7975,50.7698,50.7975,10067.0
2019-07-31 13:20:00,55.01,55.08,55.01,55.07,9674.0,50.7791,50.8437,50.7791,50.8344,9674.0
2019-07-31 13:25:00,55.06,55.18,55.06,55.18,43237.0,50.8252,50.936,50.8252,50.936,43237.0
2019-07-31 13:30:00,55.17,55.23,55.16,55.2,19814.0,50.9268,50.9821,50.9175,50.9544,19814.0
2019-07-31 13:35:00,55.2,55.24,55.16,55.21,28854.0,50.9544,50.9914,50.9175,50.9637,28854.0
2019-07-31 13:40:00,55.2,55.23,55.18,55.21,15797.0,50.9544,50.9821,50.936,50.9637,15797.0
2019-07-31 13:45:00,55.2,55.22,55.13,55.13,18672.0,50.9544,50.9729,50.8898,50.8898,18672.0
2019-07-31 13:50:00,55.13,55.13,55.03,55.04,20261.0,50.8898,50.8898,50.7975,50.8067,20261.0
2019-07-31 13:55:00,55.04,55.05,54.96,54.98,84703.0,50.8067,50.816,50.7329,50.7514,84703.0
2019-07-31 14:00:00,54.97,55.0,54.72,54.84,55407.0,50.7421,50.7698,50.5114,50.6221,55407.0
2019-07-31 14:05:00,54.84,54.88,54.79,54.84,24531.0,50.6221,50.6591,50.576,50.6221,24531.0
2019-07-31 14:10:00,54.84,54.94,54.81,54.88,28539.0,50.6221,50.7144,50.5944,50.6591,28539.0
2019-07-31 14:15:00,54.88,54.97,54.85,54.95,37400.0,50.6591,50.7421,50.6314,50.7237,37400.0
2019-07-31 14:20:00,54.95,54.96,54.89,54.92,35112.0,50.7237,50.7329,50.6683,50.696,35112.0
2019-07-31 14:25:00,54.93,54.97,54.91,54.97,16013.0,50.7052,50.7421,50.6867,50.7421,16013.0
2019-07-31 14:30:00,54.97,55.03,54.96,55.01,29130.0,50.7421,50.7975,50.7329,50.7791,29130.0
2019-07-31 14:35:00,55.01,55.03,54.71,54.72,59372.0,50.7791,50.7975,50.5021,50.5114,59372.0
2019-07-31 14:40:00,54.72,54.77,54.58,54.61,39620.0,50.5114,50.5575,50.3821,50.4098,39620.0
2019-07-31 14:45:00,54.61,54.62,54.39,54.42,55926.0,50.4098,50.4191,50.2067,50.2344,55926.0
2019-07-31 14:50:00,54.4,54.42,54.02,54.33,67172.0,50.216,50.2344,49.8652,50.1514,67172.0
2019-07-31 14:55:00,54.35,54.46,54.29,54.44,39775.0,50.1698,50.2714,50.1144,50.2529,39775.0
2019-07-31 15:00:00,54.43,54.69,54.38,54.51,49944.0,50.2437,50.4837,50.1975,50.3175,49944.0
2019-07-31 15:05:00,54.51,54.62,54.47,54.58,49334.0,50.3175,50.4191,50.2806,50.3821,49334.0
2019-07-31 15:10:00,54.59,54.59,54.46,54.53,34733.0,50.3914,50.3914,50.2714,50.336,34733.0
2019-07-31 15:15:00,54.52,54.65,54.41,54.63,54739.0,50.3267,50.4467,50.2252,50.4283,54739.0
2019-07-31 15:20:00,54.62,54.68,54.59,54.64,31974.0,50.4191,50.4744,50.3914,50.4375,31974.0
2019-07-31 15:25:00,54.64,54.74,54.64,54.67,38368.0,50.4375,50.5298,50.4375,50.4652,38368.0
2019-07-31 15:30:00,54.66,54.68,54.61,54.65,50236.0,50.456,50.4744,50.4098,50.4467,50236.0
2019-07-31 15:35:00,54.64,54.79,54.63,54.77,49265.0,50.4375,50.576,50.4283,50.5575,49265.0
2019-07-31 15:40:00,54.76,54.84,54.7,54.84,60955.0,50.5483,50.6221,50.4929,50.6221,60955.0
2019-07-31 15:45:00,54.83,54.93,54.81,54.89,85663.0,50.6129,50.7052,50.5944,50.6683,85663.0
2019-07-31 15:50:00,54.88,54.89,54.74,54.74,113006.0,50.6591,50.6683,50.5298,50.5298,113006.0
2019-07-31 15:55:00,54.75,54.79,54.57,54.57,456634.0,50.5391,50.576,50.3729,50.3729,456634.0
2019-08-01 09:30:00,54.7,54.97,54.68,54.84,131188.0,50.4929,50.7421,50.4744,50.6221,131188.0
2019-08-01 09:35:00,54.84,55.04,54.81,55.03,54073.0,50.6221,50.8067,50.5944,50.7975,54073.0
2019-08-01 09:40:00,55.02,55.03,54.88,54.93,66595.0,50.7883,50.7975,50.6591,50.7052,66595.0
2019-08-01 09:45:00,54.94,55.06,54.92,54.97,34119.0,50.7144,50.8252,50.696,50.7421,34119.0
2019-08-01 09:50:00,54.99,55.04,54.75,54.75,22984.0,50.7606,50.8067,50.5391,50.5391,22984.0
2019-08-01 09:55:00,54.73,54.92,54.73,54.88,31790.0,50.5206,50.696,50.5206,50.6591,31790.0
2019-08-01 10:00:00,54.87,54.91,54.7,54.71,57827.0,50.6498,50.6867,50.4929,50.5021,57827.0
2019-08-01 10:05:00,54.71,54.74,54.67,54.72,30886.0,50.5021,50.5298,50.4652,50.5114,30886.0
2019-08-01 10:10:00,54.72,54.8,54.67,54.78,28894.0,50.5114,50.5852,50.4652,50.5667,28894.0
2019-08-01 10:15:00,54.77,54.77,54.64,54.68,29255.0,50.5575,50.5575,50.4375,50.4744,29255.0
2019-08-01 10:20:00,54.68,54.69,54.58,54.59,20385.0,50.4744,50.4837,50.3821,50.3914,20385.0
2019-08-01 10:25:00,54.59,54.59,54.5,54.53,75589.0,50.3914,50.3914,50.3083,50.336,75589.0
2019-08-01 10:30:00,54.53,54.56,54.48,54.53,45472.0,50.336,50.3637,50.2898,50.336,45472.0
2019-08-01 10:35:00,54.53,54.55,54.44,54.49,42867.0,50.336,50.3544,50.2529,50.2991,42867.0
2019-08-01 10:40:00,54.5,54.5,54.41,54.48,148233.0,50.3083,50.3083,50.2252,50.2898,148233.0
2019-08-01 10:45:00,54.48,54.5,54.36,54.38,72062.0,50.2898,50.3083,50.179,50.1975,72062.0
2019-08-01 10:50:00,54.39,54.45,54.31,54.34,108786.0,50.2067,50.2621,50.1329,50.1606,108786.0
2019-08-01 10:55:00,54.35,54.35,54.25,54.28,50758.0,50.1698,50.1698,50.0775,50.1052,50758.0
2019-08-01 11:00:00,54.28,54.36,54.24,54.28,61385.0,50.1052,50.179,50.0683,50.1052,61385.0
2019-08-01 11:05:00,54.28,54.29,54.13,54.14,55833.0,50.1052,50.1144,49.9667,49.976,55833.0
2019-08-01 11:10:00,54.15,54.19,54.09,54.16,62321.0,49.9852,50.0221,49.9298,49.9944,62321.0
2019-08-01 11:15:00,54.16,54.2,54.11,54.14,53963.0,49.9944,50.0314,49.9483,49.976,53963.0
2019-08-01 11:20:00,54.14,54.2,54.11,54.17,64182.0,49.976,50.0314,49.9483,50.0037,64182.0
2019-08-01 11:25:00,54.16,54.22,54.14,54.22,36348.0,49.9944,50.0498,49.976,50.0498,36348.0
2019-08-01 11:30:00,54.21,54.22,54.13,54.16,40483.0,50.0406,50.0498,49.9667,49.9944,40483.0
2019-08-01 11:35:00,54.17,54.19,54.14,54.15,38126.0,50.0037,50.0221,49.976,49.9852,38126.0
2019-08-01 11:40:00,54.15,54.16,54.1,54.13,52067.0,49.9852,49.9944,49.939,49.9667,52067.0
2019-08-01 11:45:00,54.13,54.16,54.09,54.11,77067.0,49.9667,49.9944,49.9298,49.9483,77067.0
2019-08-01 11:50:00,54.1,54.1,54.03,54.05,64327.0,49.939,49.939,49.8744,49.8929,64327.0
2019-08-01 11:55:00,54.05,54.06,53.97,53.97,41258.0,49.8929,49.9021,49.819,49.819,41258.0
2019-08-01 12:00:00,53.96,53.98,53.92,53.93,34264.0,49.8098,49.8283,49.7729,49.7821,34264.0
2019-08-01 12:05:00,53.93,53.93,53.86,53.87,31793.0,49.7821,49.7821,49.7175,49.7267,31793.0
2019-08-01 12:10:00,53.86,53.88,53.77,53.8,53975.0,49.7175,49.736,49.6344,49.6621,53975.0
2019-08-01 12:15:00,53.81,53.81,53.71,53.72,48721.0,49.6714,49.6714,49.579,49.5883,48721.0
2019-08-01 12:20:00,53.72,53.77,53.71,53.75,45576.0,49.5883,49.6344,49.579,49.616,45576.0
2019-08-01 12:25:00,53.76,53.79,53.75,53.77,48297.0,49.6252,49.6529,49.616,49.6344,48297.0
2019-08-01 12:30:00,53.77,53.82,53.76,53.82,63276.0,49.6344,49.6806,49.6252,49.6806,63276.0
2019-08-01 12:35:00,53.82,53.88,53.81,53.87,66683.0,49.6806,49.736,49.6714,49.7267,66683.0
2019-08-01 12:40:00,53.88,53.94,53.87,53.94,33615.0,49.736,49.7914,49.7267,49.7914,33615.0
2019-08-01 12:45:00,53.94,53.96,53.88,53.88,23183.0,49.7914,49.8098,49.736,49.736,23183.0
2019-08-01 12:50:00,53.89,53.89,53.82,53.84,45320.0,49.7452,49.7452,49.6806,49.699,45320.0
2019-08-01 12:55:00,53.84,53.9,53.81,53.88,61795.0,49.699,49.7544,49.6714,49.736,61795.0
2019-08-01 13:00:00,53.88,53.9,53.85,53.9,34419.0,49.736,49.7544,49.7083,49.7544,34419.0
2019-08-01 13:05:00,53.89,53.92,53.85,53.86,27098.0,49.7452,49.7729,49.7083,49.7175,27098.0
2019-08-01 13:10:00,53.86,53.87,53.78,53.79,57894.0,49.7175,49.7267,49.6437,49.6529,57894.0
2019-08-01 13:15:00,53.79,53.83,53.78,53.82,23167.0,49.6529,49.6898,49.6437,49.6806,23167.0
2019-08-01 13:20:00,53.81,53.91,53.8,53.91,39283.0,49.6714,49.7637,49.6621,49.7637,39283.0
2019-08-01 13:25:00,53.91,53.93,53.48,53.5,157864.0,49.7637,49.7821,49.3667,49.3852,157864.0
2019-08-01 13:30:00,53.5,53.5,52.94,52.96,273813.0,49.3852,49.3852,48.8683,48.8867,273813.0
2019-08-01 13:35:00,52.96,53.08,52.81,52.83,169605.0,48.8867,48.9975,48.7483,48.7667,169605.0
2019-08-01 13:40:00,52.84,52.92,52.68,52.9,143804.0,48.776,48.8498,48.6283,48.8313,143804.0
2019-08-01 13:45:00,52.91,53.06,52.84,53.01,139187.0,48.8406,48.979,48.776,48.9329,139187.0
2019-08-01 13:50:00,53.04,53.08,52.77,52.81,133719.0,48.9606,48.9975,48.7113,48.7483,133719.0
2019-08-01 13:55:00,52.81,53.13,52.79,53.11,51501.0,48.7483,49.0437,48.7298,49.0252,51501.0
2019-08-01 14:00:00,53.1,53.21,52.98,52.98,127655.0,49.016,49.1175,48.9052,48.9052,127655.0
2019-08-01 14:05:00,52.99,53.22,52.98,53.19,107843.0,48.9144,49.1267,48.9052,49.099,107843.0
2019-08-01 14:10:00,53.18,53.19,52.96,53.13,99180.0,49.0898,49.099,48.8867,49.0437,99180.0
2019-08-01 14:15:00,53.13,53.15,52.98,53.05,106691.0,49.0437,49.0621,48.9052,48.9698,106691.0
2019-08-01 14:20:00,53.05,53.08,52.77,52.84,68983.0,48.9698,48.9975,48.7113,48.776,68983.0
2019-08-01 14:25:00,52.84,53.0,52.8,52.95,106201.0,48.776,48.9236,48.739,48.8775,106201.0
2019-08-01 14:30:00,52.96,52.96,52.7,52.71,91194.0,48.8867,48.8867,48.6467,48.656,91194.0
2019-08-01 14:35:00,52.71,52.71,52.46,52.46,80089.0,48.656,48.656,48.4252,48.4252,80089.0
2019-08-01 14:40:00,52.46,52.53,52.41,52.43,110035.0,48.4252,48.4898,48.379,48.3975,110035.0
2019-08-01 14:45:00,52.43,52.58,52.4,52.58,103351.0,48.3975,48.536,48.3698,48.536,103351.0
2019-08-01 14:50:00,52.58,52.72,52.53,52.65,106490.0,48.536,48.6652,48.4898,48.6006,106490.0
2019-08-01 14:55:00,52.65,52.68,52.58,52.66,89445.0,48.6006,48.6283,48.536,48.6098,89445.0
2019-08-01 15:00:00,52.65,52.69,52.54,52.64,63113.0,48.6006,48.6375,48.499,48.5913,63113.0
2019-08-01 15:05:00,52.64,52.67,52.5,52.53,66301.0,48.5913,48.619,48.4621,48.4898,66301.0
2019-08-01 15:10:00,52.54,52.59,52.5,52.52,73222.0,48.499,48.5452,48.4621,48.4806,73222.0
2019-08-01 15:15:00,52.53,52.7,52.51,52.62,58156.0,48.4898,48.6467,48.4713,48.5729,58156.0
2019-08-01 15:20:00,52.61,52.7,52.58,52.68,75588.0,48.5636,48.6467,48.536,48.6283,75588.0
2019-08-01 15:25:00,52.68,52.68,52.55,52.55,80500.0,48.6283,48.6283,48.5083,48.5083,80500.0
2019-08-01 15:30:00,52.55,52.61,52.51,52.57,151715.0,48.5083,48.5636,48.4713,48.5267,151715.0
2019-08-01 15:35:00,52.55,52.67,52.53,52.66,124051.0,48.5083,48.619,48.4898,48.6098,124051.0
2019-08-01 15:40:00,52.67,52.7,52.62,52.68,151672.0,48.619,48.6467,48.5729,48.6283,151672.0
2019-08-01 15:45:00,52.68,52.76,52.6,52.61,150559.0,48.6283,48.7021,48.5544,48.5636,150559.0
2019-08-01 15:50:00,52.6,52.61,52.5,52.52,219147.0,48.5544,48.5636,48.4621,48.4806,219147.0
2019-08-01 15:55:00,52.52,52.63,52.47,52.62,484544.0,48.4806,48.5821,48.4344,48.5729,484544.0
2019-08-02 09:30:00,52.56,52.79,52.44,52.69,76176.0,48.5175,48.7298,48.4067,48.6375,76176.0
2019-08-02 09:35:00,52.69,52.78,52.45,52.74,49460.0,48.6375,48.7206,48.416,48.6836,49460.0
2019-08-02 09:40:00,52.75,52.79,52.6,52.62,55448.0,48.6929,48.7298,48.5544,48.5729,55448.0
2019-08-02 09:45:00,52.63,52.67,52.54,52.56,47658.0,48.5821,48.619,48.499,48.5175,47658.0
2019-08-02 09:50:00,52.54,52.62,52.44,52.6,37519.0,48.499,48.5729,48.4067,48.5544,37519.0
2019-08-02 09:55:00,52.61,52.72,52.54,52.72,50877.0,48.5636,48.6652,48.499,48.6652,50877.0
2019-08-02 10:00:00,52.72,52.87,52.7,52.81,113359.0,48.6652,48.8036,48.6467,48.7483,113359.0
2019-08-02 10:05:00,52.82,52.92,52.8,52.88,115867.0,48.7575,48.8498,48.739,48.8129,115867.0
2019-08-02 10:10:00,52.89,52.89,52.71,52.74,163396.0,48.8221,48.8221,48.656,48.6836,163396.0
2019-08-02 10:15:00,52.73,52.76,52.65,52.69,150016.0,48.6744,48.7021,48.6006,48.6375,150016.0
2019-08-02 10:20:00,52.69,52.81,52.68,52.74,65718.0,48.6375,48.7483,48.6283,48.6836,65718.0
2019-08-02 10:25:00,52.73,52.76,52.66,52.73,27961.0,48.6744,48.7021,48.6098,48.6744,27961.0
2019-08-02 10:30:00,52.72,52.73,52.55,52.55,38689.0,48.6652,48.6744,48.5083,48.5083,38689.0
2019-08-02 10:35:00,52.56,52.58,52.49,52.52,30888.0,48.5175,48.536,48.4529,48.4806,30888.0
2019-08-02 10:40:00,52.53,52.53,52.45,52.5,55802.0,48.4898,48.4898,48.416,48.4621,55802.0
2019-08-02 10:45:00,52.5,52.51,52.33,52.34,51242.0,48.4621,48.4713,48.3052,48.3144,51242.0
2019-08-02 10:50:00,52.35,52.39,52.28,52.33,91494.0,48.3236,48.3606,48.259,48.3052,91494.0
2019-08-02 10:55:00,52.32,52.38,52.29,52.3,20028.0,48.296,48.3513,48.2683,48.2775,20028.0
2019-08-02 11:00:00,52.28,52.35,52.25,52.33,37015.0,48.259,48.3236,48.2313,48.3052,37015.0
2019-08-02 11:05:00,52.33,52.49,52.33,52.48,25334.0,48.3052,48.4529,48.3052,48.4436,25334.0
2019-08-02 11:10:00,52.49,52.53,52.46,52.48,27775.0,48.4529,48.4898,48.4252,48.4436,27775.0
2019-08-02 11:15:00,52.48,52.66,52.45,52.66,36253.0,48.4436,48.6098,48.416,48.6098,36253.0
2019-08-02 11:20:00,52.65,52.66,52.59,52.6,40109.0,48.6006,48.6098,48.5452,48.5544,40109.0
2019-08-02 11:25:00,52.6,52.64,52.56,52.58,25288.0,48.5544,48.5913,48.5175,48.536,25288.0
2019-08-02 11:30:00,52.58,52.65,52.53,52.55,31304.0,48.536,48.6006,48.4898,48.5083,31304.0
2019-08-02 11:35:00,52.55,52.55,52.5,52.53,26688.0,48.5083,48.5083,48.4621,48.4898,26688.0
2019-08-02 11:40:00,52.52,52.62,52.5,52.59,37892.0,48.4806,48.5729,48.4621,48.5452,37892.0
2019-08-02 11:45:00,52.59,52.59,52.52,52.58,31878.0,48.5452,48.5452,48.4806,48.536,31878.0
2019-08-02 11:50:00,52.58,52.62,52.53,52.62,35784.0,48.536,48.5729,48.4898,48.5729,35784.0
2019-08-02 11:55:00,52.62,52.69,52.62,52.68,28520.0,48.5729,48.6375,48.5729,48.6283,28520.0
2019-08-02 12:00:00,52.68,52.73,52.66,52.68,56411.0,48.6283,48.6744,48.6098,48.6283,56411.0
2019-08-02 12:05:00,52.68,52.69,52.63,52.68,19521.0,48.6283,48.6375,48.5821,48.6283,19521.0
2019-08-02 12:10:00,52.68,52.7,52.63,52.69,20102.0,48.6283,48.6467,48.5821,48.6375,20102.0
2019-08-02 12:15:00,52.68,52.72,52.64,52.7,20758.0,48.6283,48.6652,48.5913,48.6467,20758.0
2019-08-02 12:20:00,52.7,52.77,52.69,52.75,26877.0,48.6467,48.7113,48.6375,48.6929,26877.0
2019-08-02 12:25:00,52.74,52.78,52.7,52.78,21382.0,48.6836,48.7206,48.6467,48.7206,21382.0
2019-08-02 12:30:00,52.77,52.87,52.76,52.86,54185.0,48.7113,48.8036,48.7021,48.7944,54185.0
2019-08-02 12:35:00,52.86,52.91,52.8,52.8,44213.0,48.7944,48.8406,48.739,48.739,44213.0
2019-08-02 12:40:00,52.8,52.82,52.63,52.65,24603.0,48.739,48.7575,48.5821,48.6006,24603.0
2019-08-02 12:45:00,52.64,52.65,52.56,52.56,16327.0,48.5913,48.6006,48.5175,48.5175,16327.0
2019-08-02 12:50:00,52.55,52.59,52.51,52.52,15384.0,48.5083,48.5452,48.4713,48.4806,15384.0
2019-08-02 12:55:00,52.52,52.53,52.42,52.42,20495.0,48.4806,48.4898,48.3883,48.3883,20495.0
2019-08-02 13:00:00,52.42,52.42,52.33,52.39,34863.0,48.3883,48.3883,48.3052,48.3606,34863.0
2019-08-02 13:05:00,52.39,52.41,52.33,52.41,24098.0,48.3606,48.379,48.3052,48.379,24098.0
2019-08-02 13:10:00,52.41,52.41,52.31,52.32,28006.0,48.379,48.379,48.2867,48.296,28006.0
2019-08-02 13:15:00,52.32,52.39,52.32,52.39,26399.0,48.296,48.3606,48.296,48.3606,26399.0
2019-08-02 13:20:00,52.38,52.45,52.37,52.38,20250.0,48.3513,48.416,48.3421,48.3513,20250.0
2019-08-02 13:25:00,52.37,52.39,52.31,52.33,21850.0,48.3421,48.3606,48.2867,48.3052,21850.0
2019-08-02 13:30:00,52.33,52.33,52.2,52.21,45245.0,48.3052,48.3052,48.1852,48.1944,45245.0
2019-08-02 13:35:00,52.21,52.21,52.11,52.16,36888.0,48.1944,48.1944,48.1021,48.1483,36888.0
2019-08-02 13:40:00,52.16,52.22,52.14,52.18,30533.0,48.1483,48.2036,48.1298,48.1667,30533.0
2019-08-02 13:45:00,52.18,52.25,52.17,52.21,19889.0,48.1667,48.2313,48.1575,48.1944,19889.0
2019-08-02 13:50:00,52.21,52.23,52.17,52.23,20205.0,48.1944,48.2129,48.1575,48.2129,20205.0
2019-08-02 13:55:00,52.23,52.25,52.17,52.19,20128.0,48.2129,48.2313,48.1575,48.1759,20128.0
2019-08-02 14:00:00,52.19,52.29,52.17,52.25,27030.0,48.1759,48.2683,48.1575,48.2313,27030.0
2019-08-02 14:05:00,52.25,52.32,52.24,52.29,21147.0,48.2313,48.296,48.2221,48.2683,21147.0
2019-08-02 14:10:00,52.29,52.39,52.28,52.39,22169.0,48.2683,48.3606,48.259,48.3606,22169.0
2019-08-02 14:15:00,52.38,52.38,52.33,52.33,21592.0,48.3513,48.3513,48.3052,48.3052,21592.0
2019-08-02 14:20:00,52.33,52.46,52.32,52.43,21932.0,48.3052,48.4252,48.296,48.3975,21932.0
2019-08-02 14:25:00,52.43,52.46,52.34,52.36,16275.0,48.3975,48.4252,48.3144,48.3329,16275.0
2019-08-02 14:30:00,52.36,52.4,52.35,52.37,14838.0,48.3329,48.3698,48.3236,48.3421,14838.0
2019-08-02 14:35:00,52.37,52.49,52.36,52.49,20470.0,48.3421,48.4529,48.3329,48.4529,20470.0
2019-08-02 14:40:00,52.48,52.49,52.41,52.46,29336.0,48.4436,48.4529,48.379,48.4252,29336.0
2019-08-02 14:45:00,52.47,52.52,52.36,52.39,32873.0,48.4344,48.4806,48.3329,48.3606,32873.0
2019-08-02 14:50:00,52.38,52.38,52.32,52.33,22111.0,48.3513,48.3513,48.296,48.3052,22111.0
2019-08-02 14:55:00,52.33,52.34,52.27,52.32,33151.0,48.3052,48.3144,48.2498,48.296,33151.0
2019-08-02 15:00:00,52.32,52.33,52.25,52.28,40906.0,48.296,48.3052,48.2313,48.259,40906.0
2019-08-02 15:05:00,52.28,52.31,52.24,52.28,35200.0,48.259,48.2867,48.2221,48.259,35200.0
2019-08-02 15:10:00,52.27,52.27,52.2,52.23,30675.0,48.2498,48.2498,48.1852,48.2129,30675.0
2019-08-02 15:15:00,52.23,52.33,52.21,52.32,29351.0,48.2129,48.3052,48.1944,48.296,29351.0
2019-08-02 15:20:00,52.31,52.44,52.31,52.42,36972.0,48.2867,48.4067,48.2867,48.3883,36972.0
2019-08-02 15:25:00,52.43,52.49,52.38,52.47,38871.0,48.3975,48.4529,48.3513,48.4344,38871.0
2019-08-02 15:30:00,52.47,52.5,52.42,52.45,47152.0,48.4344,48.4621,48.3883,48.416,47152.0
2019-08-02 15:35:00,52.45,52.65,52.43,52.58,98273.0,48.416,48.6006,48.3975,48.536,98273.0
2019-08-02 15:40:00,52.57,52.61,52.54,52.56,49403.0,48.5267,48.5636,48.499,48.5175,49403.0
2019-08-02 15:45:00,52.55,52.56,52.46,52.48,47688.0,48.5083,48.5175,48.4252,48.4436,47688.0
2019-08-02 15:50:00,52.48,52.49,52.34,52.35,160562.0,48.4436,48.4529,48.3144,48.3236,160562.0
2019-08-02 15:55:00,52.35,52.42,52.35,52.38,199242.0,48.3236,48.3883,48.3236,48.3513,199242.0
2019-08-05 09:30:00,51.76,51.83,51.45,51.66,146224.0,47.779,47.8436,47.4929,47.6867,146224.0
2019-08-05 09:35:00,51.67,51.72,51.36,51.57,70578.0,47.6959,47.7421,47.4098,47.6036,70578.0
2019-08-05 09:40:00,51.57,51.57,51.25,51.49,44136.0,47.6036,47.6036,47.3082,47.5298,44136.0
2019-08-05 09:45:00,51.49,51.51,51.27,51.28,58511.0,47.5298,47.5482,47.3267,47.3359,58511.0
2019-08-05 09:50:00,51.27,51.27,50.98,51.03,56061.0,47.3267,47.3267,47.059,47.1052,56061.0
2019-08-05 09:55:00,51.04,51.11,50.94,51.05,52939.0,47.1144,47.179,47.0221,47.1236,52939.0
2019-08-05 10:00:00,51.04,51.09,50.87,50.93,58533.0,47.1144,47.1606,46.9575,47.0129,58533.0
2019-08-05 10:05:00,50.92,50.97,50.85,50.93,49217.0,47.0036,47.0498,46.939,47.0129,49217.0
2019-08-05 10:10:00,50.94,50.98,50.89,50.93,47937.0,47.0221,47.059,46.9759,47.0129,47937.0
2019-08-05 10:15:00,50.93,50.93,50.74,50.75,70344.0,47.0129,47.0129,46.8375,46.8467,70344.0
2019-08-05 10:20:00,50.75,50.92,50.75,50.8,57692.0,46.8467,47.0036,46.8467,46.8929,57692.0
2019-08-05 10:25:00,50.8,50.84,50.71,50.78,62738.0,46.8929,46.9298,46.8098,46.8744,62738.0
2019-08-05 10:30:00,50.77,50.77,50.63,50.64,117829.0,46.8652,46.8652,46.7359,46.7452,117829.0
2019-08-05 10:35:00,50.65,50.65,50.4,50.42,85303.0,46.7544,46.7544,46.5236,46.5421,85303.0
2019-08-05 10:40:00,50.43,50.48,50.39,50.43,40923.0,46.5513,46.5975,46.5144,46.5513,40923.0
2019-08-05 10:45:00,50.43,50.49,50.4,50.4,48585.0,46.5513,46.6067,46.5236,46.5236,48585.0
2019-08-05 10:50:00,50.4,50.44,50.37,50.41,40024.0,46.5236,46.5605,46.4959,46.5329,40024.0
2019-08-05 10:55:00,50.41,50.53,50.39,50.53,44189.0,46.5329,46.6436,46.5144,46.6436,44189.0
2019-08-05 11:00:00,50.52,50.61,50.45,50.59,43945.0,46.6344,46.7175,46.5698,46.699,43945.0
2019-08-05 11:05:00,50.59,50.74,50.54,50.7,38474.0,46.699,46.8375,46.6529,46.8005,38474.0
2019-08-05 11:10:00,50.71,50.84,50.68,50.79,36998.0,46.8098,46.9298,46.7821,46.8836,36998.0
2019-08-05 11:15:00,50.78,50.83,50.77,50.79,34507.0,46.8744,46.9205,46.8652,46.8836,34507.0
2019-08-05 11:20:00,50.79,50.87,50.76,50.8,36113.0,46.8836,46.9575,46.8559,46.8929,36113.0
2019-08-05 11:25:00,50.79,50.8,50.67,50.77,36870.0,46.8836,46.8929,46.7729,46.8652,36870.0
2019-08-05 11:30:00,50.79,50.8,50.66,50.75,142525.0,46.8836,46.8929,46.7636,46.8467,142525.0
2019-08-05 11:35:00,50.75,50.76,50.59,50.61,70594.0,46.8467,46.8559,46.699,46.7175,70594.0
2019-08-05 11:40:00,50.61,50.61,50.52,50.54,28613.0,46.7175,46.7175,46.6344,46.6529,28613.0
2019-08-05 11:45:00,50.55,50.64,50.54,50.61,27866.0,46.6621,46.7452,46.6529,46.7175,27866.0
2019-08-05 11:50:00,50.61,50.64,50.57,50.61,26962.0,46.7175,46.7452,46.6805,46.7175,26962.0
2019-08-05 11:55:00,50.62,50.62,50.49,50.51,46174.0,46.7267,46.7267,46.6067,46.6252,46174.0
2019-08-05 12:00:00,50.5,50.51,50.41,50.45,42238.0,46.6159,46.6252,46.5329,46.5698,42238.0
2019-08-05 12:05:00,50.44,50.49,50.37,50.38,39595.0,46.5605,46.6067,46.4959,46.5052,39595.0
2019-08-05 12:10:00,50.37,50.4,50.31,50.4,31703.0,46.4959,46.5236,46.4405,46.5236,31703.0
2019-08-05 12:15:00,50.4,50.52,50.39,50.51,103187.0,46.5236,46.6344,46.5144,46.6252,103187.0
2019-08-05 12:20:00,50.53,50.53,50.45,50.48,20346.0,46.6436,46.6436,46.5698,46.5975,20346.0
2019-08-05 12:25:00,50.49,50.49,50.3,50.36,78339.0,46.6067,46.6067,46.4313,46.4867,78339.0
2019-08-05 12:30:00,50.36,50.51,50.36,50.41,32194.0,46.4867,46.6252,46.4867,46.5329,32194.0
2019-08-05 12:35:00,50.42,50.46,50.37,50.41,22252.0,46.5421,46.579,46.4959,46.5329,22252.0
2019-08-05 12:40:00,50.4,50.4,50.27,50.3,31139.0,46.5236,46.5236,46.4036,46.4313,31139.0
2019-08-05 12:45:00,50.31,50.36,50.24,50.24,27270.0,46.4405,46.4867,46.3759,46.3759,27270.0
2019-08-05 12:50:00,50.23,50.33,50.23,50.27,23563.0,46.3667,46.459,46.3667,46.4036,23563.0
2019-08-05 12:55:00,50.28,50.28,50.13,50.17,49787.0,46.4129,46.4129,46.2744,46.3113,49787.0
2019-08-05 13:00:00,50.18,50.32,50.15,50.3,50588.0,46.3205,46.4498,46.2928,46.4313,50588.0
2019-08-05 13:05:00,50.3,50.42,50.27,50.41,18739.0,46.4313,46.5421,46.4036,46.5329,18739.0
2019-08-05 13:10:00,50.41,50.43,50.32,50.34,22037.0,46.5329,46.5513,46.4498,46.4682,22037.0
2019-08-05 13:15:00,50.35,50.38,50.3,50.33,22489.0,46.4775,46.5052,46.4313,46.459,22489.0
2019-08-05 13:20:00,50.33,50.39,50.31,50.32,30341.0,46.459,46.5144,46.4405,46.4498,30341.0
2019-08-05 13:25:00,50.32,50.33,50.25,50.26,29232.0,46.4498,46.459,46.3852,46.3944,29232.0
2019-08-05 13:30:00,50.25,50.32,50.22,50.32,33905.0,46.3852,46.4498,46.3575,46.4498,33905.0
2019-08-05 13:35:00,50.32,50.41,50.3,50.39,22599.0,46.4498,46.5329,46.4313,46.5144,22599.0
2019-08-05 13:40:00,50.4,50.43,50.3,50.34,48389.0,46.5236,46.5513,46.4313,46.4682,48389.0
2019-08-05 13:45:00,50.34,50.34,50.27,50.31,49777.0,46.4682,46.4682,46.4036,46.4405,49777.0
2019-08-05 13:50:00,50.31,50.32,50.24,50.24,32167.0,46.4405,46.4498,46.3759,46.3759,32167.0
2019-08-05 13:55:00,50.24,50.24,50.15,50.16,159285.0,46.3759,46.3759,46.2928,46.3021,159285.0
2019-08-05 14:00:00,50.15,50.23,50.14,50.19,44118.0,46.2928,46.3667,46.2836,46.3298,44118.0
2019-08-05 14:05:00,50.19,50.29,50.17,50.24,42523.0,46.3298,46.4221,46.3113,46.3759,42523.0
2019-08-05 14:10:00,50.23,50.38,50.21,50.37,46934.0,46.3667,46.5052,46.3482,46.4959,46934.0
2019-08-05 14:15:00,50.37,50.39,50.31,50.33,38315.0,46.4959,46.5144,46.4405,46.459,38315.0
2019-08-05 14:20:00,50.32,50.34,50.19,50.25,48437.0,46.4498,46.4682,46.3298,46.3852,48437.0
2019-08-05 14:25:00,50.24,50.25,50.19,50.22,52101.0,46.3759,46.3852,46.3298,46.3575,52101.0
2019-08-05 14:30:00,50.22,50.27,50.17,50.27,41642.0,46.3575,46.4036,46.3113,46.4036,41642.0
2019-08-05 14:35:00,50.27,50.33,50.23,50.24,47453.0,46.4036,46.459,46.3667,46.3759,47453.0
2019-08-05 14:40:00,50.24,50.33,50.23,50.28,67796.0,46.3759,46.459,46.3667,46.4129,67796.0
2019-08-05 14:45:00,50.28,50.43,50.26,50.38,58988.0,46.4129,46.5513,46.3944,46.5052,58988.0
2019-08-05 14:50:00,50.38,50.43,50.34,50.38,52993.0,46.5052,46.5513,46.4682,46.5052,52993.0
2019-08-05 14:55:00,50.38,50.41,50.32,50.4,63824.0,46.5052,46.5329,46.4498,46.5236,63824.0
2019-08-05 15:00:00,50.4,50.51,50.36,50.4,100459.0,46.5236,46.6252,46.4867,46.5236,100459.0
2019-08-05 15:05:00,50.4,50.42,50.32,50.38,115569.0,46.5236,46.5421,46.4498,46.5052,115569.0
2019-08-05 15:10:00,50.38,50.58,50.37,50.56,91273.0,46.5052,46.6898,46.4959,46.6713,91273.0
2019-08-05 15:15:00,50.55,50.68,50.43,50.66,85936.0,46.6621,46.7821,46.5513,46.7636,85936.0
2019-08-05 15:20:00,50.66,50.8,50.65,50.71,183317.0,46.7636,46.8929,46.7544,46.8098,183317.0
2019-08-05 15:25:00,50.72,50.8,50.67,50.7,163369.0,46.819,46.8929,46.7729,46.8005,163369.0
2019-08-05 15:30:00,50.69,50.84,50.62,50.82,203411.0,46.7913,46.9298,46.7267,46.9113,203411.0
2019-08-05 15:35:00,50.81,50.92,50.74,50.89,154350.0,46.9021,47.0036,46.8375,46.9759,154350.0
2019-08-05 15:40:00,50.89,50.92,50.82,50.91,104985.0,46.9759,47.0036,46.9113,46.9944,104985.0
2019-08-05 15:45:00,50.91,50.94,50.81,50.85,142146.0,46.9944,47.0221,46.9021,46.939,142146.0
2019-08-05 15:50:00,50.86,50.9,50.76,50.88,221452.0,46.9482,46.9852,46.8559,46.9667,221452.0
2019-08-05 15:55:00,50.88,50.89,50.66,50.71,472883.0,46.9667,46.9759,46.7636,46.8098,472883.0
2019-08-06 09:30:00,50.87,51.21,50.73,51.18,217455.0,46.9575,47.2713,46.8282,47.2436,217455.0
2019-08-06 09:35:00,51.16,51.22,51.07,51.16,111081.0,47.2252,47.2806,47.1421,47.2252,111081.0
2019-08-06 09:40:00,51.15,51.48,51.15,51.46,67684.0,47.2159,47.5206,47.2159,47.5021,67684.0
2019-08-06 09:45:00,51.47,51.48,51.26,51.39,103127.0,47.5113,47.5206,47.3175,47.4375,103127.0
2019-08-06 09:50:00,51.37,51.51,51.3,51.42,46518.0,47.419,47.5482,47.3544,47.4652,46518.0
2019-08-06 09:55:00,51.41,51.51,51.37,51.51,54581.0,47.4559,47.5482,47.419,47.5482,54581.0
2019-08-06 10:00:00,51.52,51.53,51.32,51.33,61843.0,47.5575,47.5667,47.3729,47.3821,61843.0
2019-08-06 10:05:00,51.33,51.52,51.31,51.48,75652.0,47.3821,47.5575,47.3636,47.5206,75652.0
2019-08-06 10:10:00,51.48,51.53,51.39,51.41,145449.0,47.5206,47.5667,47.4375,47.4559,145449.0
2019-08-06 10:15:00,51.41,51.42,51.19,51.29,66187.0,47.4559,47.4652,47.2529,47.3452,66187.0
2019-08-06 10:20:00,51.3,51.46,51.28,51.43,45969.0,47.3544,47.5021,47.3359,47.4744,45969.0
2019-08-06 10:25:00,51.43,51.45,51.39,51.4,37736.0,47.4744,47.4929,47.4375,47.4467,37736.0
2019-08-06 10:30:00,51.4,51.5,51.38,51.42,41544.0,47.4467,47.539,47.4282,47.4652,41544.0
2019-08-06 10:35:00,51.43,51.48,51.35,51.48,51648.0,47.4744,47.5206,47.4006,47.5206,51648.0
2019-08-06 10:40:00,51.47,51.52,51.38,51.38,72121.0,47.5113,47.5575,47.4282,47.4282,72121.0
2019-08-06 10:45:00,51.39,51.39,51.2,51.21,63806.0,47.4375,47.4375,47.2621,47.2713,63806.0
2019-08-06 10:50:00,51.2,51.26,51.16,51.25,79975.0,47.2621,47.3175,47.2252,47.3082,79975.0
2019-08-06 10:55:00,51.24,51.28,51.13,51.14,57532.0,47.299,47.3359,47.1975,47.2067,57532.0
2019-08-06 11:00:00,51.14,51.19,51.1,51.18,95495.0,47.2067,47.2529,47.1698,47.2436,95495.0
2019-08-06 11:05:00,51.18,51.25,51.11,51.12,69262.0,47.2436,47.3082,47.179,47.1882,69262.0
2019-08-06 11:10:00,51.12,51.12,50.99,51.01,48552.0,47.1882,47.1882,47.0682,47.0867,48552.0
2019-08-06 11:15:00,51.02,51.02,50.92,50.93,46151.0,47.0959,47.0959,47.0036,47.0129,46151.0
2019-08-06 11:20:00,50.93,51.06,50.88,50.89,111736.0,47.0129,47.1329,46.9667,46.9759,111736.0
2019-08-06 11:25:00,50.89,51.0,50.88,50.96,88421.0,46.9759,47.0775,46.9667,47.0406,88421.0
2019-08-06 11:30:00,50.96,51.09,50.95,51.06,52876.0,47.0406,47.1606,47.0313,47.1329,52876.0
2019-08-06 11:35:00,51.06,51.22,51.06,51.22,40877.0,47.1329,47.2806,47.1329,47.2806,40877.0
2019-08-06 11:40:00,51.22,51.34,51.2,51.3,41397.0,47.2806,47.3913,47.2621,47.3544,41397.0
2019-08-06 11:45:00,51.31,51.42,51.31,51.39,28740.0,47.3636,47.4652,47.3636,47.4375,28740.0
2019-08-06 11:50:00,51.4,51.45,51.35,51.36,36285.0,47.4467,47.4929,47.4006,47.4098,36285.0
2019-08-06 11:55:00,51.35,51.48,51.33,51.47,46282.0,47.4006,47.5206,47.3821,47.5113,46282.0
2019-08-06 12:00:00,51.49,51.51,51.41,51.41,44178.0,47.5298,47.5482,47.4559,47.4559,44178.0
2019-08-06 12:05:00,51.42,51.43,51.34,51.4,50121.0,47.4652,47.4744,47.3913,47.4467,50121.0
2019-08-06 12:10:00,51.4,51.5,51.38,51.48,23245.0,47.4467,47.539,47.4282,47.5206,23245.0
2019-08-06 12:15:00,51.48,51.52,51.47,51.51,49131.0,47.5206,47.5575,47.5113,47.5482,49131.0
2019-08-06 12:20:00,51.51,51.56,51.48,51.5,30618.0,47.5482,47.5944,47.5206,47.539,30618.0
2019-08-06 12:25:00,51.5,51.51,51.46,51.47,22057.0,47.539,47.5482,47.5021,47.5113,22057.0
2019-08-06 12:30:00,51.46,51.52,51.45,51.52,57114.0,47.5021,47.5575,47.4929,47.5575,57114.0
2019-08-06 12:35:00,51.53,51.59,51.52,51.58,20564.0,47.5667,47.6221,47.5575,47.6129,20564.0
2019-08-06 12:40:00,51.59,51.63,51.55,51.61,41677.0,47.6221,47.659,47.5852,47.6406,41677.0
2019-08-06 12:45:00,51.61,51.63,51.48,51.52,34391.0,47.6406,47.659,47.5206,47.5575,34391.0
2019-08-06 12:50:00,51.52,51.54,51.48,51.54,32349.0,47.5575,47.5759,47.5206,47.5759,32349.0
2019-08-06 12:55:00,51.53,51.62,51.53,51.59,44151.0,47.5667,47.6498,47.5667,47.6221,44151.0
2019-08-06 13:00:00,51.6,51.67,51.6,51.66,30442.0,47.6313,47.6959,47.6313,47.6867,30442.0
2019-08-06 13:05:00,51.65,51.74,51.63,51.73,56064.0,47.6775,47.7606,47.659,47.7513,56064.0
2019-08-06 13:10:00,51.73,51.76,51.7,51.73,65407.0,47.7513,47.779,47.7236,47.7513,65407.0
2019-08-06 13:15:00,51.72,51.8,51.72,51.79,35958.0,47.7421,47.8159,47.7421,47.8067,35958.0
2019-08-06 13:20:00,51.79,51.88,51.78,51.88,39941.0,47.8067,47.8898,47.7975,47.8898,39941.0
2019-08-06 13:25:00,51.88,51.92,51.83,51.85,57015.0,47.8898,47.9267,47.8436,47.8621,57015.0
2019-08-06 13:30:00,51.86,51.91,51.82,51.91,35024.0,47.8713,47.9175,47.8344,47.9175,35024.0
2019-08-06 13:35:00,51.91,51.99,51.87,51.98,43787.0,47.9175,47.9913,47.8806,47.9821,43787.0
2019-08-06 13:40:00,51.98,52.0,51.95,51.98,43834.0,47.9821,48.0006,47.9544,47.9821,43834.0
2019-08-06 13:45:00,51.98,52.04,51.9,52.03,46584.0,47.9821,48.0375,47.9083,48.0283,46584.0
2019-08-06 13:50:00,52.03,52.1,51.99,52.1,45205.0,48.0283,48.0929,47.9913,48.0929,45205.0
2019-08-06 13:55:00,52.09,52.14,52.06,52.12,64553.0,48.0836,48.1298,48.0559,48.1113,64553.0
2019-08-06 14:00:00,52.11,52.12,51.98,51.99,41492.0,48.1021,48.1113,47.9821,47.9913,41492.0
2019-08-06 14:05:00,51.98,52.14,51.97,52.14,47535.0,47.9821,48.1298,47.9729,48.1298,47535.0
2019-08-06 14:10:00,52.15,52.23,52.14,52.19,59940.0,48.139,48.2129,48.1298,48.1759,59940.0
2019-08-06 14:15:00,52.19,52.31,52.18,52.2,64591.0,48.1759,48.2867,48.1667,48.1852,64591.0
2019-08-06 14:20:00,52.21,52.26,52.16,52.26,59678.0,48.1944,48.2406,48.1483,48.2406,59678.0
2019-08-06 14:25:00,52.26,52.32,52.24,52.25,61134.0,48.2406,48.296,48.2221,48.2313,61134.0
2019-08-06 14:30:00,52.25,52.35,52.24,52.31,63972.0,48.2313,48.3236,48.2221,48.2867,63972.0
2019-08-06 14:35:00,52.32,52.32,52.2,52.2,54252.0,48.296,48.296,48.1852,48.1852,54252.0
2019-08-06 14:40:00,52.2,52.28,52.14,52.25,58779.0,48.1852,48.259,48.1298,48.2313,58779.0
2019-08-06 14:45:00,52.25,52.25,52.19,52.22,49266.0,48.2313,48.2313,48.1759,48.2036,49266.0
2019-08-06 14:50:00,52.21,52.26,52.17,52.18,52299.0,48.1944,48.2406,48.1575,48.1667,52299.0
2019-08-06 14:55:00,52.17,52.26,52.16,52.22,49334.0,48.1575,48.2406,48.1483,48.2036,49334.0
2019-08-06 15:00:00,52.22,52.25,52.19,52.23,71497.0,48.2036,48.2313,48.1759,48.2129,71497.0
2019-08-06 15:05:00,52.24,52.25,52.19,52.19,65459.0,48.2221,48.2313,48.1759,48.1759,65459.0
2019-08-06 15:10:00,52.2,52.27,52.15,52.26,56116.0,48.1852,48.2498,48.139,48.2406,56116.0
2019-08-06 15:15:00,52.25,52.32,52.24,52.32,102057.0,48.2313,48.296,48.2221,48.296,102057.0
2019-08-06 15:20:00,52.32,52.39,52.3,52.36,114728.0,48.296,48.3606,48.2775,48.3329,114728.0
2019-08-06 15:25:00,52.35,52.35,52.25,52.3,75922.0,48.3236,48.3236,48.2313,48.2775,75922.0
2019-08-06 15:30:00,52.29,52.3,52.18,52.22,110086.0,48.2683,48.2775,48.1667,48.2036,110086.0
2019-08-06 15:35:00,52.22,52.35,52.21,52.34,106922.0,48.2036,48.3236,48.1944,48.3144,106922.0
2019-08-06 15:40:00,52.34,52.4,52.33,52.35,165293.0,48.3144,48.3698,48.3052,48.3236,165293.0
2019-08-06 15:45:00,52.35,52.41,52.3,52.4,117021.0,48.3236,48.379,48.2775,48.3698,117021.0
2019-08-06 15:50:00,52.4,52.49,52.4,52.45,228700.0,48.3698,48.4529,48.3698,48.416,228700.0
2019-08-06 15:55:00,52.44,52.46,52.34,52.36,396660.0,48.4067,48.4252,48.3144,48.3329,396660.0
2019-08-07 09:30:00,51.78,51.89,51.61,51.87,139094.0,47.7975,47.899,47.6406,47.8806,139094.0
2019-08-07 09:35:00,51.87,51.99,51.81,51.98,66757.0,47.8806,47.9913,47.8252,47.9821,66757.0
2019-08-07 09:40:00,51.99,52.0,51.77,51.83,46347.0,47.9913,48.0006,47.7883,47.8436,46347.0
2019-08-07 09:45:00,51.84,51.86,51.63,51.71,59479.0,47.8529,47.8713,47.659,47.7329,59479.0
2019-08-07 09:50:00,51.69,51.72,51.65,51.66,54456.0,47.7144,47.7421,47.6775,47.6867,54456.0
2019-08-07 09:55:00,51.66,51.68,51.57,51.61,88604.0,47.6867,47.7052,47.6036,47.6406,88604.0
2019-08-07 10:00:00,51.61,51.63,51.47,51.5,68935.0,47.6406,47.659,47.5113,47.539,68935.0
2019-08-07 10:05:00,51.5,51.56,51.4,51.47,106686.0,47.539,47.5944,47.4467,47.5113,106686.0
2019-08-07 10:10:00,51.47,51.53,51.42,51.43,74514.0,47.5113,47.5667,47.4652,47.4744,74514.0
2019-08-07 10:15:00,51.43,51.56,51.42,51.52,91745.0,47.4744,47.5944,47.4652,47.5575,91745.0
2019-08-07 10:20:00,51.53,51.59,51.49,51.52,31486.0,47.5667,47.6221,47.5298,47.5575,31486.0
2019-08-07 10:25:00,51.53,51.65,51.49,51.54,51265.0,47.5667,47.6775,47.5298,47.5759,51265.0
2019-08-07 10:30:00,51.53,51.76,51.53,51.73,41613.0,47.5667,47.779,47.5667,47.7513,41613.0
2019-08-07 10:35:00,51.72,51.87,51.71,51.87,33988.0,47.7421,47.8806,47.7329,47.8806,33988.0
2019-08-07 10:40:00,51.86,51.89,51.79,51.82,38993.0,47.8713,47.899,47.8067,47.8344,38993.0
2019-08-07 10:45:00,51.82,51.88,51.78,51.85,28264.0,47.8344,47.8898,47.7975,47.8621,28264.0
2019-08-07 10:50:00,51.84,52.0,51.82,52.0,58060.0,47.8529,48.0006,47.8344,48.0006,58060.0
2019-08-07 10:55:00,52.01,52.13,51.99,52.1,41515.0,48.0098,48.1206,47.9913,48.0929,41515.0
2019-08-07 11:00:00,52.09,52.15,51.9,51.94,58528.0,48.0836,48.139,47.9083,47.9452,58528.0
2019-08-07 11:05:00,51.93,51.98,51.86,51.98,22908.0,47.9359,47.9821,47.8713,47.9821,22908.0
2019-08-07 11:10:00,51.98,52.1,51.95,52.08,23350.0,47.9821,48.0929,47.9544,48.0744,23350.0
2019-08-07 11:15:00,52.07,52.08,51.89,51.96,27965.0,48.0652,48.0744,47.899,47.9636,27965.0
2019-08-07 11:20:00,51.96,52.0,51.78,51.81,29491.0,47.9636,48.0006,47.7975,47.8252,29491.0
2019-08-07 11:25:00,51.8,51.86,51.79,51.83,20256.0,47.8159,47.8713,47.8067,47.8436,20256.0
2019-08-07 11:30:00,51.85,51.85,51.75,51.83,27965.0,47.8621,47.8621,47.7698,47.8436,27965.0
2019-08-07 11:35:00,51.84,51.86,51.77,51.83,26447.0,47.8529,47.8713,47.7883,47.8436,26447.0
2019-08-07 11:40:00,51.84,51.88,51.7,51.74,25768.0,47.8529,47.8898,47.7236,47.7606,25768.0
2019-08-07 11:45:00,51.75,51.82,51.72,51.78,29585.0,47.7698,47.8344,47.7421,47.7975,29585.0
2019-08-07 11:50:00,51.78,51.82,51.74,51.81,19368.0,47.7975,47.8344,47.7606,47.8252,19368.0
2019-08-07 11:55:00,51.82,51.92,51.79,51.8,24880.0,47.8344,47.9267,47.8067,47.8159,24880.0
2019-08-07 12:00:00,51.82,51.91,51.77,51.78,35993.0,47.8344,47.9175,47.7883,47.7975,35993.0
2019-08-07 12:05:00,51.79,51.79,51.72,51.75,25964.0,47.8067,47.8067,47.7421,47.7698,25964.0
2019-08-07 12:10:00,51.75,51.82,51.72,51.79,41030.0,47.7698,47.8344,47.7421,47.8067,41030.0
2019-08-07 12:15:00,51.79,51.82,51.77,51.79,26230.0,47.8067,47.8344,47.7883,47.8067,26230.0
2019-08-07 12:20:00,51.79,51.79,51.69,51.75,22331.0,47.8067,47.8067,47.7144,47.7698,22331.0
2019-08-07 12:25:00,51.75,51.81,51.71,51.8,15134.0,47.7698,47.8252,47.7329,47.8159,15134.0
2019-08-07 12:30:00,51.8,51.97,51.79,51.97,56945.0,47.8159,47.9729,47.8067,47.9729,56945.0
2019-08-07 12:35:00,51.97,51.99,51.93,51.96,27740.0,47.9729,47.9913,47.9359,47.9636,27740.0
2019-08-07 12:40:00,51.96,52.04,51.95,51.99,33898.0,47.9636,48.0375,47.9544,47.9913,33898.0
2019-08-07 12:45:00,51.99,52.04,51.96,51.97,37150.0,47.9913,48.0375,47.9636,47.9729,37150.0
2019-08-07 12:50:00,51.98,52.12,51.98,52.12,29778.0,47.9821,48.1113,47.9821,48.1113,29778.0
2019-08-07 12:55:00,52.11,52.14,52.0,52.07,48026.0,48.1021,48.1298,48.0006,48.0652,48026.0
2019-08-07 13:00:00,52.07,52.12,52.04,52.1,29725.0,48.0652,48.1113,48.0375,48.0929,29725.0
2019-08-07 13:05:00,52.1,52.18,52.1,52.16,30352.0,48.0929,48.1667,48.0929,48.1483,30352.0
2019-08-07 13:10:00,52.16,52.18,52.09,52.1,21059.0,48.1483,48.1667,48.0836,48.0929,21059.0
2019-08-07 13:15:00,52.11,52.16,52.07,52.15,17345.0,48.1021,48.1483,48.0652,48.139,17345.0
2019-08-07 13:20:00,52.14,52.15,52.05,52.05,20612.0,48.1298,48.139,48.0467,48.0467,20612.0
2019-08-07 13:25:00,52.05,52.09,52.01,52.06,16813.0,48.0467,48.0836,48.0098,48.0559,16813.0
2019-08-07 13:30:00,52.07,52.19,52.06,52.15,24588.0,48.0652,48.1759,48.0559,48.139,24588.0
2019-08-07 13:35:00,52.15,52.22,52.14,52.22,20465.0,48.139,48.2036,48.1298,48.2036,20465.0
2019-08-07 13:40:00,52.21,52.3,52.21,52.27,37314.0,48.1944,48.2775,48.1944,48.2498,37314.0
2019-08-07 13:45:00,52.27,52.27,52.23,52.27,17651.0,48.2498,48.2498,48.2129,48.2498,17651.0
2019-08-07 13:50:00,52.27,52.31,52.26,52.27,27721.0,48.2498,48.2867,48.2406,48.2498,27721.0
2019-08-07 13:55:00,52.28,52.29,52.22,52.27,116962.0,48.259,48.2683,48.2036,48.2498,116962.0
2019-08-07 14:00:00,52.27,52.32,52.27,52.32,25968.0,48.2498,48.296,48.2498,48.296,25968.0
2019-08-07 14:05:00,52.32,52.38,52.32,52.38,32943.0,48.296,48.3513,48.296,48.3513,32943.0
2019-08-07 14:10:00,52.38,52.38,52.28,52.3,34876.0,48.3513,48.3513,48.259,48.2775,34876.0
2019-08-07 14:15:00,52.29,52.29,52.11,52.13,28005.0,48.2683,48.2683,48.1021,48.1206,28005.0
2019-08-07 14:20:00,52.14,52.2,52.13,52.16,23344.0,48.1298,48.1852,48.1206,48.1483,23344.0
2019-08-07 14:25:00,52.16,52.24,52.14,52.24,26286.0,48.1483,48.2221,48.1298,48.2221,26286.0
2019-08-07 14:30:00,52.24,52.28,52.23,52.26,21113.0,48.2221,48.259,48.2129,48.2406,21113.0
2019-08-07 14:35:00,52.25,52.31,52.24,52.25,21334.0,48.2313,48.2867,48.2221,48.2313,21334.0
2019-08-07 14:40:00,52.26,52.38,52.23,52.37,25643.0,48.2406,48.3513,48.2129,48.3421,25643.0
2019-08-07 14:45:00,52.36,52.4,52.33,52.34,28695.0,48.3329,48.3698,48.3052,48.3144,28695.0
2019-08-07 14:50:00,52.34,52.4,52.33,52.36,19404.0,48.3144,48.3698,48.3052,48.3329,19404.0
2019-08-07 14:55:00,52.35,52.39,52.31,52.38,21972.0,48.3236,48.3606,48.2867,48.3513,21972.0
2019-08-07 15:00:00,52.38,52.39,52.27,52.3,37706.0,48.3513,48.3606,48.2498,48.2775,37706.0
2019-08-07 15:05:00,52.31,52.36,52.28,52.29,31389.0,48.2867,48.3329,48.259,48.2683,31389.0
2019-08-07 15:10:00,52.28,52.33,52.27,52.28,26393.0,48.259,48.3052,48.2498,48.259,26393.0
2019-08-07 15:15:00,52.27,52.36,52.22,52.33,38970.0,48.2498,48.3329,48.2036,48.3052,38970.0
2019-08-07 15:20:00,52.34,52.37,52.31,52.32,44892.0,48.3144,48.3421,48.2867,48.296,44892.0
2019-08-07 15:25:00,52.32,52.37,52.27,52.36,28762.0,48.296,48.3421,48.2498,48.3329,28762.0
2019-08-07 15:30:00,52.37,52.45,52.35,52.45,40039.0,48.3421,48.416,48.3236,48.416,40039.0
2019-08-07 15:35:00,52.44,52.49,52.39,52.48,75734.0,48.4067,48.4529,48.3606,48.4436,75734.0
2019-08-07 15:40:00,52.48,52.48,52.37,52.41,83731.0,48.4436,48.4436,48.3421,48.379,83731.0
2019-08-07 15:45:00,52.4,52.44,52.32,52.33,90032.0,48.3698,48.4067,48.296,48.3052,90032.0
2019-08-07 15:50:00,52.33,52.33,52.17,52.18,114948.0,48.3052,48.3052,48.1575,48.1667,114948.0
2019-08-07 15:55:00,52.18,52.3,52.16,52.18,388069.0,48.1667,48.2775,48.1483,48.1667,388069.0
2019-08-08 09:30:00,52.56,52.9,52.38,52.82,170757.0,48.5175,48.8313,48.3513,48.7575,170757.0
2019-08-08 09:35:00,52.83,53.03,52.76,53.03,101747.0,48.7667,48.9513,48.7021,48.9513,101747.0
2019-08-08 09:40:00,53.03,53.23,53.02,53.13,95482.0,48.9513,49.136,48.9421,49.0437,95482.0
2019-08-08 09:45:00,53.13,53.19,53.03,53.19,89571.0,49.0437,49.099,48.9513,49.099,89571.0
2019-08-08 09:50:00,53.18,53.2,52.99,53.19,75339.0,49.0898,49.1083,48.9144,49.099,75339.0
2019-08-08 09:55:00,53.19,53.26,53.17,53.22,57592.0,49.099,49.1637,49.0806,49.1267,57592.0
2019-08-08 10:00:00,53.22,53.31,53.16,53.26,52434.0,49.1267,49.2098,49.0713,49.1637,52434.0
2019-08-08 10:05:00,53.27,53.43,53.21,53.42,67557.0,49.1729,49.3206,49.1175,49.3113,67557.0
2019-08-08 10:10:00,53.42,53.49,53.26,53.47,61520.0,49.3113,49.376,49.1637,49.3575,61520.0
2019-08-08 10:15:00,53.49,53.57,53.46,53.54,42987.0,49.376,49.4498,49.3483,49.4221,42987.0
2019-08-08 10:20:00,53.54,53.55,53.34,53.36,59362.0,49.4221,49.4313,49.2375,49.256,59362.0
2019-08-08 10:25:00,53.35,53.41,53.27,53.27,48370.0,49.2467,49.3021,49.1729,49.1729,48370.0
2019-08-08 10:30:00,53.25,53.4,53.25,53.32,78825.0,49.1544,49.2929,49.1544,49.219,78825.0
2019-08-08 10:35:00,53.32,53.4,53.31,53.36,54039.0,49.219,49.2929,49.2098,49.256,54039.0
2019-08-08 10:40:00,53.36,53.39,53.3,53.37,71768.0,49.256,49.2837,49.2006,49.2652,71768.0
2019-08-08 10:45:00,53.37,53.37,53.31,53.33,28976.0,49.2652,49.2652,49.2098,49.2283,28976.0
2019-08-08 10:50:00,53.34,53.42,53.31,53.33,50090.0,49.2375,49.3113,49.2098,49.2283,50090.0
2019-08-08 10:55:00,53.33,53.42,53.32,53.38,34127.0,49.2283,49.3113,49.219,49.2744,34127.0
2019-08-08 11:00:00,53.37,53.37,53.3,53.35,49604.0,49.2652,49.2652,49.2006,49.2467,49604.0
2019-08-08 11:05:00,53.35,53.38,53.29,53.32,43808.0,49.2467,49.2744,49.1913,49.219,43808.0
2019-08-08 11:10:00,53.33,53.33,53.15,53.2,36430.0,49.2283,49.2283,49.0621,49.1083,36430.0
2019-08-08 11:15:00,53.2,53.21,53.14,53.16,58910.0,49.1083,49.1175,49.0529,49.0713,58910.0
2019-08-08 11:20:00,53.15,53.17,53.07,53.16,34449.0,49.0621,49.0806,48.9883,49.0713,34449.0
2019-08-08 11:25:00,53.16,53.17,53.09,53.1,29448.0,49.0713,49.0806,49.0067,49.016,29448.0
2019-08-08 11:30:00,53.09,53.19,53.03,53.16,52497.0,49.0067,49.099,48.9513,49.0713,52497.0
2019-08-08 11:35:00,53.17,53.26,53.14,53.26,23078.0,49.0806,49.1637,49.0529,49.1637,23078.0
2019-08-08 11:40:00,53.26,53.31,53.22,53.3,23296.0,49.1637,49.2098,49.1267,49.2006,23296.0
2019-08-08 11:45:00,53.3,53.31,53.22,53.24,21628.0,49.2006,49.2098,49.1267,49.1452,21628.0
2019-08-08 11:50:00,53.23,53.25,53.19,53.19,19680.0,49.136,49.1544,49.099,49.099,19680.0
2019-08-08 11:55:00,53.19,53.24,53.18,53.21,19094.0,49.099,49.1452,49.0898,49.1175,19094.0
2019-08-08 12:00:00,53.21,53.27,53.21,53.24,55943.0,49.1175,49.1729,49.1175,49.1452,55943.0
2019-08-08 12:05:00,53.24,53.28,53.23,53.28,30803.0,49.1452,49.1821,49.136,49.1821,30803.0
2019-08-08 12:10:00,53.27,53.33,53.27,53.29,28266.0,49.1729,49.2283,49.1729,49.1913,28266.0
2019-08-08 12:15:00,53.28,53.35,53.27,53.34,17432.0,49.1821,49.2467,49.1729,49.2375,17432.0
2019-08-08 12:20:00,53.33,53.34,53.27,53.28,24029.0,49.2283,49.2375,49.1729,49.1821,24029.0
2019-08-08 12:25:00,53.28,53.32,53.26,53.32,15751.0,49.1821,49.219,49.1637,49.219,15751.0
2019-08-08 12:30:00,53.32,53.34,53.23,53.25,35021.0,49.219,49.2375,49.136,49.1544,35021.0
2019-08-08 12:35:00,53.24,53.27,53.19,53.23,26247.0,49.1452,49.1729,49.099,49.136,26247.0
2019-08-08 12:40:00,53.23,53.3,53.22,53.3,24430.0,49.136,49.2006,49.1267,49.2006,24430.0
2019-08-08 12:45:00,53.3,53.33,53.25,53.28,116918.0,49.2006,49.2283,49.1544,49.1821,116918.0
2019-08-08 12:50:00,53.27,53.34,53.27,53.31,57527.0,49.1729,49.2375,49.1729,49.2098,57527.0
2019-08-08 12:55:00,53.32,53.34,53.28,53.33,46527.0,49.219,49.2375,49.1821,49.2283,46527.0
2019-08-08 13:00:00,53.33,53.36,53.3,53.34,16184.0,49.2283,49.256,49.2006,49.2375,16184.0
2019-08-08 13:05:00,53.35,53.37,53.3,53.32,20978.0,49.2467,49.2652,49.2006,49.219,20978.0
2019-08-08 13:10:00,53.3,53.33,53.29,53.3,20423.0,49.2006,49.2283,49.1913,49.2006,20423.0
2019-08-08 13:15:00,53.31,53.32,53.25,53.26,27496.0,49.2098,49.219,49.1544,49.1637,27496.0
2019-08-08 13:20:00,53.26,53.32,53.25,53.29,27935.0,49.1637,49.219,49.1544,49.1913,27935.0
2019-08-08 13:25:00,53.28,53.29,53.22,53.23,25921.0,49.1821,49.1913,49.1267,49.136,25921.0
2019-08-08 13:30:00,53.24,53.35,53.23,53.33,38761.0,49.1452,49.2467,49.136,49.2283,38761.0
2019-08-08 13:35:00,53.33,53.35,53.29,53.31,55377.0,49.2283,49.2467,49.1913,49.2098,55377.0
2019-08-08 13:40:00,53.32,53.41,53.31,53.39,38264.0,49.219,49.3021,49.2098,49.2837,38264.0
2019-08-08 13:45:00,53.41,53.48,53.4,53.48,32058.0,49.3021,49.3667,49.2929,49.3667,32058.0
2019-08-08 13:50:00,53.48,53.55,53.44,53.54,43923.0,49.3667,49.4313,49.3298,49.4221,43923.0
2019-08-08 13:55:00,53.54,53.57,53.51,53.56,22829.0,49.4221,49.4498,49.3944,49.4406,22829.0
2019-08-08 14:00:00,53.56,53.58,53.5,53.52,40446.0,49.4406,49.459,49.3852,49.4037,40446.0
2019-08-08 14:05:00,53.52,53.52,53.41,53.43,47964.0,49.4037,49.4037,49.3021,49.3206,47964.0
2019-08-08 14:10:00,53.43,53.49,53.42,53.48,32684.0,49.3206,49.376,49.3113,49.3667,32684.0
2019-08-08 14:15:00,53.48,53.5,53.44,53.45,33380.0,49.3667,49.3852,49.3298,49.339,33380.0
2019-08-08 14:20:00,53.45,53.49,53.45,53.48,27334.0,49.339,49.376,49.339,49.3667,27334.0
2019-08-08 14:25:00,53.48,53.52,53.43,53.5,66796.0,49.3667,49.4037,49.3206,49.3852,66796.0
2019-08-08 14:30:00,53.5,53.52,53.46,53.47,42596.0,49.3852,49.4037,49.3483,49.3575,42596.0
2019-08-08 14:35:00,53.46,53.49,53.37,53.48,47104.0,49.3483,49.376,49.2652,49.3667,47104.0
2019-08-08 14:40:00,53.48,53.6,53.47,53.59,15943.0,49.3667,49.4775,49.3575,49.4683,15943.0
2019-08-08 14:45:00,53.59,53.6,53.42,53.44,36105.0,49.4683,49.4775,49.3113,49.3298,36105.0
2019-08-08 14:50:00,53.44,53.53,53.44,53.49,30645.0,49.3298,49.4129,49.3298,49.376,30645.0
2019-08-08 14:55:00,53.48,53.53,53.46,53.48,25827.0,49.3667,49.4129,49.3483,49.3667,25827.0
2019-08-08 15:00:00,53.47,53.51,53.45,53.5,45529.0,49.3575,49.3944,49.339,49.3852,45529.0
2019-08-08 15:05:00,53.5,53.51,53.47,53.48,39616.0,49.3852,49.3944,49.3575,49.3667,39616.0
2019-08-08 15:10:00,53.47,53.47,53.4,53.44,45303.0,49.3575,49.3575,49.2929,49.3298,45303.0
2019-08-08 15:15:00,53.44,53.47,53.39,53.44,49223.0,49.3298,49.3575,49.2837,49.3298,49223.0
2019-08-08 15:20:00,53.44,53.47,53.4,53.41,45102.0,49.3298,49.3575,49.2929,49.3021,45102.0
2019-08-08 15:25:00,53.41,53.42,53.34,53.39,49596.0,49.3021,49.3113,49.2375,49.2837,49596.0
2019-08-08 15:30:00,53.38,53.46,53.37,53.42,83667.0,49.2744,49.3483,49.2652,49.3113,83667.0
2019-08-08 15:35:00,53.42,53.44,53.35,53.44,142314.0,49.3113,49.3298,49.2467,49.3298,142314.0
2019-08-08 15:40:00,53.43,53.58,53.41,53.57,92303.0,49.3206,49.459,49.3021,49.4498,92303.0
2019-08-08 15:45:00,53.57,53.59,53.49,53.5,79022.0,49.4498,49.4683,49.376,49.3852,79022.0
2019-08-08 15:50:00,53.5,53.56,53.48,53.53,138559.0,49.3852,49.4406,49.3667,49.4129,138559.0
2019-08-08 15:55:00,53.53,53.55,53.47,53.55,315065.0,49.4129,49.4313,49.3575,49.4313,315065.0
2019-08-09 09:30:00,53.56,53.64,53.32,53.43,143810.0,49.4406,49.5144,49.219,49.3206,143810.0
2019-08-09 09:35:00,53.41,53.51,53.22,53.5,71301.0,49.3021,49.3944,49.1267,49.3852,71301.0
2019-08-09 09:40:00,53.5,53.53,53.41,53.45,72495.0,49.3852,49.4129,49.3021,49.339,72495.0
2019-08-09 09:45:00,53.45,53.49,53.36,53.4,73048.0,49.339,49.376,49.256,49.2929,73048.0
2019-08-09 09:50:00,53.4,53.51,53.36,53.5,63954.0,49.2929,49.3944,49.256,49.3852,63954.0
2019-08-09 09:55:00,53.5,53.54,53.3,53.35,89001.0,49.3852,49.4221,49.2006,49.2467,89001.0
2019-08-09 10:00:00,53.35,53.48,53.34,53.42,217216.0,49.2467,49.3667,49.2375,49.3113,217216.0
2019-08-09 10:05:00,53.43,53.5,53.23,53.27,49685.0,49.3206,49.3852,49.136,49.1729,49685.0
2019-08-09 10:10:00,53.26,53.44,53.26,53.41,54429.0,49.1637,49.3298,49.1637,49.3021,54429.0
2019-08-09 10:15:00,53.42,53.48,53.24,53.25,52555.0,49.3113,49.3667,49.1452,49.1544,52555.0
2019-08-09 10:20:00,53.24,53.27,53.11,53.16,41582.0,49.1452,49.1729,49.0252,49.0713,41582.0
2019-08-09 10:25:00,53.16,53.27,53.13,53.19,116944.0,49.0713,49.1729,49.0437,49.099,116944.0
2019-08-09 10:30:00,53.19,53.2,53.09,53.12,64704.0,49.099,49.1083,49.0067,49.0344,64704.0
2019-08-09 10:35:00,53.11,53.28,53.1,53.27,80398.0,49.0252,49.1821,49.016,49.1729,80398.0
2019-08-09 10:40:00,53.27,53.28,53.17,53.26,99094.0,49.1729,49.1821,49.0806,49.1637,99094.0
2019-08-09 10:45:00,53.27,53.3,53.22,53.3,100132.0,49.1729,49.2006,49.1267,49.2006,100132.0
2019-08-09 10:50:00,53.3,53.44,53.28,53.43,128821.0,49.2006,49.3298,49.1821,49.3206,128821.0
2019-08-09 10:55:00,53.43,53.5,53.41,53.41,121657.0,49.3206,49.3852,49.3021,49.3021,121657.0
2019-08-09 11:00:00,53.41,53.45,53.34,53.43,91703.0,49.3021,49.339,49.2375,49.3206,91703.0
2019-08-09 11:05:00,53.43,53.44,53.31,53.34,75383.0,49.3206,49.3298,49.2098,49.2375,75383.0
2019-08-09 11:10:00,53.33,53.44,53.32,53.37,63450.0,49.2283,49.3298,49.219,49.2652,63450.0
2019-08-09 11:15:00,53.36,53.42,53.32,53.33,47067.0,49.256,49.3113,49.219,49.2283,47067.0
2019-08-09 11:20:00,53.34,53.34,53.21,53.21,58602.0,49.2375,49.2375,49.1175,49.1175,58602.0
2019-08-09 11:25:00,53.21,53.26,53.15,53.16,58343.0,49.1175,49.1637,49.0621,49.0713,58343.0
2019-08-09 11:30:00,53.16,53.3,53.16,53.29,68178.0,49.0713,49.2006,49.0713,49.1913,68178.0
2019-08-09 11:35:00,53.28,53.28,53.14,53.15,32474.0,49.1821,49.1821,49.0529,49.0621,32474.0
2019-08-09 11:40:00,53.15,53.18,53.06,53.08,25422.0,49.0621,49.0898,48.979,48.9975,25422.0
2019-08-09 11:45:00,53.09,53.09,53.03,53.08,49025.0,49.0067,49.0067,48.9513,48.9975,49025.0
2019-08-09 11:50:00,53.07,53.09,53.01,53.02,27557.0,48.9883,49.0067,48.9329,48.9421,27557.0
2019-08-09 11:55:00,53.01,53.05,52.9,52.99,66397.0,48.9329,48.9698,48.8313,48.9144,66397.0
2019-08-09 12:00:00,52.99,53.05,52.98,53.0,27034.0,48.9144,48.9698,48.9052,48.9236,27034.0
2019-08-09 12:05:00,53.0,53.03,52.97,52.99,22081.0,48.9236,48.9513,48.896,48.9144,22081.0
2019-08-09 12:10:00,52.99,53.0,52.94,52.96,36978.0,48.9144,48.9236,48.8683,48.8867,36978.0
2019-08-09 12:15:00,52.95,52.95,52.84,52.85,30484.0,48.8775,48.8775,48.776,48.7852,30484.0
2019-08-09 12:20:00,52.85,52.91,52.83,52.86,25414.0,48.7852,48.8406,48.7667,48.7944,25414.0
2019-08-09 12:25:00,52.85,52.9,52.81,52.84,27961.0,48.7852,48.8313,48.7483,48.776,27961.0
2019-08-09 12:30:00,52.85,52.85,52.8,52.84,19763.0,48.7852,48.7852,48.739,48.776,19763.0
2019-08-09 12:35:00,52.84,52.84,52.79,52.82,25476.0,48.776,48.776,48.7298,48.7575,25476.0
2019-08-09 12:40:00,52.82,52.91,52.81,52.88,24198.0,48.7575,48.8406,48.7483,48.8129,24198.0
2019-08-09 12:45:00,52.88,52.9,52.88,52.9,13728.0,48.8129,48.8313,48.8129,48.8313,13728.0
2019-08-09 12:50:00,52.9,53.07,52.86,53.07,30037.0,48.8313,48.9883,48.7944,48.9883,30037.0
2019-08-09 12:55:00,53.07,53.19,53.0,53.01,36123.0,48.9883,49.099,48.9236,48.9329,36123.0
2019-08-09 13:00:00,53.0,53.05,53.0,53.01,17168.0,48.9236,48.9698,48.9236,48.9329,17168.0
2019-08-09 13:05:00,53.0,53.03,52.97,53.02,18535.0,48.9236,48.9513,48.896,48.9421,18535.0
2019-08-09 13:10:00,53.01,53.06,52.97,53.04,26765.0,48.9329,48.979,48.896,48.9606,26765.0
2019-08-09 13:15:00,53.04,53.11,53.02,53.09,23177.0,48.9606,49.0252,48.9421,49.0067,23177.0
2019-08-09 13:20:00,53.09,53.13,53.08,53.09,25144.0,49.0067,49.0437,48.9975,49.0067,25144.0
2019-08-09 13:25:00,53.09,53.18,53.09,53.18,29237.0,49.0067,49.0898,49.0067,49.0898,29237.0
2019-08-09 13:30:00,53.18,53.31,53.18,53.28,27299.0,49.0898,49.2098,49.0898,49.1821,27299.0
2019-08-09 13:35:00,53.28,53.28,53.2,53.23,14674.0,49.1821,49.1821,49.1083,49.136,14674.0
2019-08-09 13:40:00,53.23,53.31,53.23,53.3,17931.0,49.136,49.2098,49.136,49.2006,17931.0
2019-08-09 13:45:00,53.31,53.35,53.29,53.34,26948.0,49.2098,49.2467,49.1913,49.2375,26948.0
2019-08-09 13:50:00,53.33,53.35,53.29,53.32,19932.0,49.2283,49.2467,49.1913,49.219,19932.0
2019-08-09 13:55:00,53.31,53.32,53.28,53.3,13703.0,49.2098,49.219,49.1821,49.2006,13703.0
2019-08-09 14:00:00,53.3,53.31,53.25,53.27,18777.0,49.2006,49.2098,49.1544,49.1729,18777.0
2019-08-09 14:05:00,53.27,53.31,53.22,53.25,31623.0,49.1729,49.2098,49.1267,49.1544,31623.0
2019-08-09 14:10:00,53.25,53.26,53.19,53.23,29207.0,49.1544,49.1637,49.099,49.136,29207.0
2019-08-09 14:15:00,53.23,53.25,53.15,53.16,39324.0,49.136,49.1544,49.0621,49.0713,39324.0
2019-08-09 14:20:00,53.16,53.19,53.12,53.17,24240.0,49.0713,49.099,49.0344,49.0806,24240.0
2019-08-09 14:25:00,53.18,53.21,53.17,53.18,29998.0,49.0898,49.1175,49.0806,49.0898,29998.0
2019-08-09 14:30:00,53.18,53.22,53.16,53.17,34346.0,49.0898,49.1267,49.0713,49.0806,34346.0
2019-08-09 14:35:00,53.17,53.18,53.08,53.09,29367.0,49.0806,49.0898,48.9975,49.0067,29367.0
2019-08-09 14:40:00,53.09,53.12,53.08,53.1,57643.0,49.0067,49.0344,48.9975,49.016,57643.0
2019-08-09 14:45:00,53.1,53.11,53.01,53.03,37684.0,49.016,49.0252,48.9329,48.9513,37684.0
2019-08-09 14:50:00,53.02,53.04,53.01,53.04,31750.0,48.9421,48.9606,48.9329,48.9606,31750.0
2019-08-09 14:55:00,53.04,53.12,53.04,53.07,31345.0,48.9606,49.0344,48.9606,48.9883,31345.0
2019-08-09 15:00:00,53.07,53.15,53.05,53.14,36291.0,48.9883,49.0621,48.9698,49.0529,36291.0
2019-08-09 15:05:00,53.13,53.25,53.13,53.21,44726.0,49.0437,49.1544,49.0437,49.1175,44726.0
2019-08-09 15:10:00,53.2,53.23,53.18,53.19,68647.0,49.1083,49.136,49.0898,49.099,68647.0
2019-08-09 15:15:00,53.2,53.2,53.1,53.11,29275.0,49.1083,49.1083,49.016,49.0252,29275.0
2019-08-09 15:20:00,53.11,53.13,53.08,53.13,25748.0,49.0252,49.0437,48.9975,49.0437,25748.0
2019-08-09 15:25:00,53.13,53.16,53.11,53.15,29800.0,49.0437,49.0713,49.0252,49.0621,29800.0
2019-08-09 15:30:00,53.15,53.25,53.13,53.21,50964.0,49.0621,49.1544,49.0437,49.1175,50964.0
2019-08-09 15:35:00,53.21,53.24,53.18,53.23,40673.0,49.1175,49.1452,49.0898,49.136,40673.0
2019-08-09 15:40:00,53.23,53.24,53.18,53.19,44219.0,49.136,49.1452,49.0898,49.099,44219.0
2019-08-09 15:45:00,53.19,53.23,53.16,53.16,70134.0,49.099,49.136,49.0713,49.0713,70134.0
2019-08-09 15:50:00,53.15,53.17,53.06,53.06,63640.0,49.0621,49.0806,48.979,48.979,63640.0
2019-08-09 15:55:00,53.06,53.06,52.91,52.96,361987.0,48.979,48.979,48.8406,48.8867,361987.0
2019-08-12 09:30:00,52.7,52.79,52.32,52.37,108746.0,48.6467,48.7298,48.296,48.3421,108746.0
2019-08-12 09:35:00,52.36,52.76,52.34,52.73,57271.0,48.3329,48.7021,48.3144,48.6744,57271.0
2019-08-12 09:40:00,52.73,52.74,52.5,52.53,50492.0,48.6744,48.6836,48.4621,48.4898,50492.0
2019-08-12 09:45:00,52.54,52.57,52.45,52.53,39250.0,48.499,48.5267,48.416,48.4898,39250.0
2019-08-12 09:50:00,52.53,52.67,52.48,52.56,47672.0,48.4898,48.619,48.4436,48.5175,47672.0
2019-08-12 09:55:00,52.56,52.58,52.46,52.47,31989.0,48.5175,48.536,48.4252,48.4344,31989.0
2019-08-12 10:00:00,52.47,52.65,52.47,52.47,43735.0,48.4344,48.6006,48.4344,48.4344,43735.0
2019-08-12 10:05:00,52.47,52.47,52.3,52.32,60489.0,48.4344,48.4344,48.2775,48.296,60489.0
2019-08-12 10:10:00,52.33,52.37,52.27,52.3,51009.0,48.3052,48.3421,48.2498,48.2775,51009.0
2019-08-12 10:15:00,52.31,52.41,52.3,52.36,35525.0,48.2867,48.379,48.2775,48.3329,35525.0
2019-08-12 10:20:00,52.36,52.41,52.27,52.4,40997.0,48.3329,48.379,48.2498,48.3698,40997.0
2019-08-12 10:25:00,52.4,52.44,52.38,52.44,65303.0,48.3698,48.4067,48.3513,48.4067,65303.0
2019-08-12 10:30:00,52.44,52.51,52.41,52.42,39296.0,48.4067,48.4713,48.379,48.3883,39296.0
2019-08-12 10:35:00,52.42,52.43,52.3,52.33,32489.0,48.3883,48.3975,48.2775,48.3052,32489.0
2019-08-12 10:40:00,52.33,52.36,52.27,52.3,55530.0,48.3052,48.3329,48.2498,48.2775,55530.0
2019-08-12 10:45:00,52.3,52.31,52.22,52.27,45923.0,48.2775,48.2867,48.2036,48.2498,45923.0
2019-08-12 10:50:00,52.27,52.42,52.22,52.41,84034.0,48.2498,48.3883,48.2036,48.379,84034.0
2019-08-12 10:55:00,52.39,52.43,52.31,52.31,49697.0,48.3606,48.3975,48.2867,48.2867,49697.0
2019-08-12 11:00:00,52.31,52.34,52.27,52.32,49654.0,48.2867,48.3144,48.2498,48.296,49654.0
2019-08-12 11:05:00,52.31,52.31,52.2,52.2,32351.0,48.2867,48.2867,48.1852,48.1852,32351.0
2019-08-12 11:10:00,52.19,52.2,52.0,52.06,41428.0,48.1759,48.1852,48.0006,48.0559,41428.0
2019-08-12 11:15:00,52.05,52.2,52.05,52.09,107741.0,48.0467,48.1852,48.0467,48.0836,107741.0
2019-08-12 11:20:00,52.09,52.17,52.05,52.15,46857.0,48.0836,48.1575,48.0467,48.139,46857.0
2019-08-12 11:25:00,52.14,52.17,52.11,52.15,20465.0,48.1298,48.1575,48.1021,48.139,20465.0
2019-08-12 11:30:00,52.14,52.21,52.06,52.09,34902.0,48.1298,48.1944,48.0559,48.0836,34902.0
2019-08-12 11:35:00,52.08,52.18,52.07,52.12,47801.0,48.0744,48.1667,48.0652,48.1113,47801.0
2019-08-12 11:40:00,52.11,52.21,52.11,52.21,21221.0,48.1021,48.1944,48.1021,48.1944,21221.0
2019-08-12 11:45:00,52.21,52.23,52.15,52.19,43397.0,48.1944,48.2129,48.139,48.1759,43397.0
2019-08-12 11:50:00,52.19,52.21,52.14,52.16,28935.0,48.1759,48.1944,48.1298,48.1483,28935.0
2019-08-12 11:55:00,52.16,52.16,52.1,52.1,34450.0,48.1483,48.1483,48.0929,48.0929,34450.0
2019-08-12 12:00:00,52.08,52.09,51.99,52.0,42086.0,48.0744,48.0836,47.9913,48.0006,42086.0
2019-08-12 12:05:00,52.0,52.05,51.98,52.05,32794.0,48.0006,48.0467,47.9821,48.0467,32794.0
2019-08-12 12:10:00,52.05,52.09,52.04,52.04,28033.0,48.0467,48.0836,48.0375,48.0375,28033.0
2019-08-12 12:15:00,52.05,52.05,51.98,52.05,25380.0,48.0467,48.0467,47.9821,48.0467,25380.0
2019-08-12 12:20:00,52.05,52.1,52.04,52.08,35599.0,48.0467,48.0929,48.0375,48.0744,35599.0
2019-08-12 12:25:00,52.07,52.2,52.04,52.18,25100.0,48.0652,48.1852,48.0375,48.1667,25100.0
2019-08-12 12:30:00,52.18,52.21,52.13,52.13,18716.0,48.1667,48.1944,48.1206,48.1206,18716.0
2019-08-12 12:35:00,52.14,52.15,52.06,52.09,22073.0,48.1298,48.139,48.0559,48.0836,22073.0
2019-08-12 12:40:00,52.09,52.09,51.94,51.94,36606.0,48.0836,48.0836,47.9452,47.9452,36606.0
2019-08-12 12:45:00,51.93,51.94,51.88,51.91,36717.0,47.9359,47.9452,47.8898,47.9175,36717.0
2019-08-12 12:50:00,51.9,51.94,51.79,51.79,30831.0,47.9083,47.9452,47.8067,47.8067,30831.0
2019-08-12 12:55:00,51.8,51.85,51.78,51.8,41178.0,47.8159,47.8621,47.7975,47.8159,41178.0
2019-08-12 13:00:00,51.8,51.83,51.78,51.8,48751.0,47.8159,47.8436,47.7975,47.8159,48751.0
2019-08-12 13:05:00,51.81,51.9,51.79,51.81,25561.0,47.8252,47.9083,47.8067,47.8252,25561.0
2019-08-12 13:10:00,51.81,51.84,51.79,51.84,29892.0,47.8252,47.8529,47.8067,47.8529,29892.0
2019-08-12 13:15:00,51.83,51.86,51.71,51.77,46322.0,47.8436,47.8713,47.7329,47.7883,46322.0
2019-08-12 13:20:00,51.77,51.8,51.75,51.75,14883.0,47.7883,47.8159,47.7698,47.7698,14883.0
2019-08-12 13:25:00,51.76,51.76,51.66,51.67,49130.0,47.779,47.779,47.6867,47.6959,49130.0
2019-08-12 13:30:00,51.67,51.71,51.63,51.71,46419.0,47.6959,47.7329,47.659,47.7329,46419.0
2019-08-12 13:35:00,51.7,51.73,51.68,51.69,40812.0,47.7236,47.7513,47.7052,47.7144,40812.0
2019-08-12 13:40:00,51.7,51.74,51.66,51.7,48095.0,47.7236,47.7606,47.6867,47.7236,48095.0
2019-08-12 13:45:00,51.7,51.8,51.7,51.8,62815.0,47.7236,47.8159,47.7236,47.8159,62815.0
2019-08-12 13:50:00,51.79,51.81,51.76,51.79,41205.0,47.8067,47.8252,47.779,47.8067,41205.0
2019-08-12 13:55:00,51.79,51.8,51.75,51.78,29671.0,47.8067,47.8159,47.7698,47.7975,29671.0
2019-08-12 14:00:00,51.77,51.83,51.76,51.83,32534.0,47.7883,47.8436,47.779,47.8436,32534.0
2019-08-12 14:05:00,51.82,51.83,51.79,51.83,15183.0,47.8344,47.8436,47.8067,47.8436,15183.0
2019-08-12 14:10:00,51.82,51.86,51.79,51.85,23756.0,47.8344,47.8713,47.8067,47.8621,23756.0
2019-08-12 14:15:00,51.86,51.87,51.77,51.78,35580.0,47.8713,47.8806,47.7883,47.7975,35580.0
2019-08-12 14:20:00,51.78,51.81,51.73,51.75,35608.0,47.7975,47.8252,47.7513,47.7698,35608.0
2019-08-12 14:25:00,51.75,51.76,51.67,51.69,54088.0,47.7698,47.779,47.6959,47.7144,54088.0
2019-08-12 14:30:00,51.69,51.71,51.64,51.69,36023.0,47.7144,47.7329,47.6683,47.7144,36023.0
2019-08-12 14:35:00,51.69,51.73,51.66,51.68,34490.0,47.7144,47.7513,47.6867,47.7052,34490.0
2019-08-12 14:40:00,51.69,51.71,51.54,51.58,35586.0,47.7144,47.7329,47.5759,47.6129,35586.0
2019-08-12 14:45:00,51.58,51.64,51.55,51.6,42032.0,47.6129,47.6683,47.5852,47.6313,42032.0
2019-08-12 14:50:00,51.6,51.65,51.59,51.59,34787.0,47.6313,47.6775,47.6221,47.6221,34787.0
2019-08-12 14:55:00,51.6,51.65,51.57,51.64,31448.0,47.6313,47.6775,47.6036,47.6683,31448.0
2019-08-12 15:00:00,51.63,51.76,51.63,51.75,42023.0,47.659,47.779,47.659,47.7698,42023.0
2019-08-12 15:05:00,51.75,51.76,51.69,51.73,33908.0,47.7698,47.779,47.7144,47.7513,33908.0
2019-08-12 15:10:00,51.72,51.75,51.7,51.72,28138.0,47.7421,47.7698,47.7236,47.7421,28138.0
2019-08-12 15:15:00,51.73,51.76,51.71,51.73,28472.0,47.7513,47.779,47.7329,47.7513,28472.0
2019-08-12 15:20:00,51.73,51.74,51.66,51.7,28231.0,47.7513,47.7606,47.6867,47.7236,28231.0
2019-08-12 15:25:00,51.7,51.78,51.69,51.75,34948.0,47.7236,47.7975,47.7144,47.7698,34948.0
2019-08-12 15:30:00,51.76,51.8,51.75,51.8,7232.0,47.779,47.8159,47.7698,47.8159,7232.0
2019-08-12 15:35:00,51.78,51.8,51.78,51.79,500.0,47.7975,47.8159,47.7975,47.8067,500.0
2019-08-12 15:40:00,51.84,51.89,51.83,51.89,2099.0,47.8529,47.899,47.8436,47.899,2099.0
2019-08-12 15:45:00,51.85,51.91,51.76,51.8,44010.0,47.8621,47.9175,47.779,47.8159,44010.0
2019-08-12 15:50:00,51.79,51.95,51.78,51.95,80390.0,47.8067,47.9544,47.7975,47.9544,80390.0
2019-08-12 15:55:00,51.94,52.0,51.86,51.89,76447.0,47.9452,48.0006,47.8713,47.899,76447.0
2019-08-13 09:30:00,51.59,51.73,51.39,51.71,108121.0,47.6221,47.7513,47.4375,47.7329,108121.0
2019-08-13 09:35:00,51.71,52.27,51.7,52.25,109638.0,47.7329,48.2498,47.7236,48.2313,109638.0
2019-08-13 09:40:00,52.25,52.28,52.06,52.23,51159.0,48.2313,48.259,48.0559,48.2129,51159.0
2019-08-13 09:45:00,52.2,53.14,52.15,53.1,136023.0,48.1852,49.0529,48.139,49.016,136023.0
2019-08-13 09:50:00,53.12,53.47,53.04,53.44,74808.0,49.0344,49.3575,48.9606,49.3298,74808.0
2019-08-13 09:55:00,53.42,53.82,53.4,53.71,76184.0,49.3113,49.6806,49.2929,49.579,76184.0
2019-08-13 10:00:00,53.7,53.78,53.56,53.66,60266.0,49.5698,49.6437,49.4406,49.5329,60266.0
2019-08-13 10:05:00,53.67,53.8,53.44,53.58,68651.0,49.5421,49.6621,49.3298,49.459,68651.0
2019-08-13 10:10:00,53.56,53.66,53.41,53.53,67454.0,49.4406,49.5329,49.3021,49.4129,67454.0
2019-08-13 10:15:00,53.56,53.77,53.56,53.73,63103.0,49.4406,49.6344,49.4406,49.5975,63103.0
2019-08-13 10:20:00,53.73,53.83,53.65,53.82,56089.0,49.5975,49.6898,49.5237,49.6806,56089.0
2019-08-13 10:25:00,53.83,53.97,53.79,53.84,70415.0,49.6898,49.819,49.6529,49.699,70415.0
2019-08-13 10:30:00,53.85,54.03,53.73,53.75,89444.0,49.7083,49.8744,49.5975,49.616,89444.0
2019-08-13 10:35:00,53.74,53.79,53.66,53.66,49252.0,49.6067,49.6529,49.5329,49.5329,49252.0
2019-08-13 10:40:00,53.66,53.72,53.45,53.62,155675.0,49.5329,49.5883,49.339,49.496,155675.0
2019-08-13 10:45:00,53.63,53.64,53.4,53.42,63443.0,49.5052,49.5144,49.2929,49.3113,63443.0
2019-08-13 10:50:00,53.41,53.43,53.29,53.39,44411.0,49.3021,49.3206,49.1913,49.2837,44411.0
2019-08-13 10:55:00,53.39,53.4,53.22,53.29,84061.0,49.2837,49.2929,49.1267,49.1913,84061.0
2019-08-13 11:00:00,53.28,53.38,53.27,53.37,75891.0,49.1821,49.2744,49.1729,49.2652,75891.0
2019-08-13 11:05:00,53.37,53.48,53.29,53.45,79268.0,49.2652,49.3667,49.1913,49.339,79268.0
2019-08-13 11:10:00,53.45,53.45,53.28,53.3,40432.0,49.339,49.339,49.1821,49.2006,40432.0
2019-08-13 11:15:00,53.31,53.31,52.93,52.96,95141.0,49.2098,49.2098,48.859,48.8867,95141.0
2019-08-13 11:20:00,52.94,52.99,52.79,52.81,65544.0,48.8683,48.9144,48.7298,48.7483,65544.0
2019-08-13 11:25:00,52.8,52.97,52.76,52.91,34975.0,48.739,48.896,48.7021,48.8406,34975.0
2019-08-13 11:30:00,52.91,52.92,52.74,52.75,49936.0,48.8406,48.8498,48.6836,48.6929,49936.0
2019-08-13 11:35:00,52.76,52.99,52.74,52.94,56333.0,48.7021,48.9144,48.6836,48.8683,56333.0
2019-08-13 11:40:00,52.94,53.0,52.92,52.95,32043.0,48.8683,48.9236,48.8498,48.8775,32043.0
2019-08-13 11:45:00,52.95,53.02,52.93,52.98,22976.0,48.8775,48.9421,48.859,48.9052,22976.0
2019-08-13 11:50:00,52.98,53.07,52.96,53.07,49311.0,48.9052,48.9883,48.8867,48.9883,49311.0
2019-08-13 11:55:00,53.07,53.14,53.05,53.05,37216.0,48.9883,49.0529,48.9698,48.9698,37216.0
2019-08-13 12:00:00,53.06,53.14,53.02,53.05,35552.0,48.979,49.0529,48.9421,48.9698,35552.0
2019-08-13 12:05:00,53.04,53.1,53.0,53.03,21995.0,48.9606,49.016,48.9236,48.9513,21995.0
2019-08-13 12:10:00,53.03,53.09,53.03,53.09,28933.0,48.9513,49.0067,48.9513,49.0067,28933.0
2019-08-13 12:15:00,53.09,53.23,53.09,53.22,32198.0,49.0067,49.136,49.0067,49.1267,32198.0
2019-08-13 12:20:00,53.22,53.29,53.22,53.23,37913.0,49.1267,49.1913,49.1267,49.136,37913.0
2019-08-13 12:25:00,53.23,53.27,53.18,53.23,25382.0,49.136,49.1729,49.0898,49.136,25382.0
2019-08-13 12:30:00,53.24,53.25,53.19,53.19,28815.0,49.1452,49.1544,49.099,49.099,28815.0
2019-08-13 12:35:00,53.2,53.24,53.16,53.18,37110.0,49.1083,49.1452,49.0713,49.0898,37110.0
2019-08-13 12:40:00,53.18,53.2,53.12,53.15,25701.0,49.0898,49.1083,49.0344,49.0621,25701.0
2019-08-13 12:45:00,53.14,53.18,53.13,53.16,30507.0,49.0529,49.0898,49.0437,49.0713,30507.0
2019-08-13 12:50:00,53.15,53.18,53.11,53.12,27822.0,49.0621,49.0898,49.0252,49.0344,27822.0
2019-08-13 12:55:00,53.13,53.15,53.03,53.14,35088.0,49.0437,49.0621,48.9513,49.0529,35088.0
2019-08-13 13:00:00,53.15,53.31,53.11,53.31,39004.0,49.0621,49.2098,49.0252,49.2098,39004.0
2019-08-13 13:05:00,53.3,53.38,53.29,53.34,32448.0,49.2006,49.2744,49.1913,49.2375,32448.0
2019-08-13 13:10:00,53.34,53.39,53.3,53.39,27092.0,49.2375,49.2837,49.2006,49.2837,27092.0
2019-08-13 13:15:00,53.39,53.41,53.19,53.25,66645.0,49.2837,49.3021,49.099,49.1544,66645.0
2019-08-13 13:20:00,53.24,53.33,53.16,53.26,53250.0,49.1452,49.2283,49.0713,49.1637,53250.0
2019-08-13 13:25:00,53.27,53.38,53.25,53.38,34659.0,49.1729,49.2744,49.1544,49.2744,34659.0
2019-08-13 13:30:00,53.38,53.39,53.3,53.37,32129.0,49.2744,49.2837,49.2006,49.2652,32129.0
2019-08-13 13:35:00,53.38,53.45,53.36,53.37,90266.0,49.2744,49.339,49.256,49.2652,90266.0
2019-08-13 13:40:00,53.38,53.41,53.32,53.41,38917.0,49.2744,49.3021,49.219,49.3021,38917.0
2019-08-13 13:45:00,53.4,53.42,53.27,53.27,41544.0,49.2929,49.3113,49.1729,49.1729,41544.0
2019-08-13 13:50:00,53.28,53.37,53.28,53.34,36564.0,49.1821,49.2652,49.1821,49.2375,36564.0
2019-08-13 13:55:00,53.33,53.44,53.31,53.41,40191.0,49.2283,49.3298,49.2098,49.3021,40191.0
2019-08-13 14:00:00,53.42,53.45,53.4,53.45,35405.0,49.3113,49.339,49.2929,49.339,35405.0
2019-08-13 14:05:00,53.45,53.47,53.38,53.42,44223.0,49.339,49.3575,49.2744,49.3113,44223.0
2019-08-13 14:10:00,53.42,53.51,53.4,53.49,143223.0,49.3113,49.3944,49.2929,49.376,143223.0
2019-08-13 14:15:00,53.49,53.51,53.41,53.44,83245.0,49.376,49.3944,49.3021,49.3298,83245.0
2019-08-13 14:20:00,53.43,53.44,53.39,53.44,43967.0,49.3206,49.3298,49.2837,49.3298,43967.0
2019-08-13 14:25:00,53.44,53.48,53.37,53.38,50105.0,49.3298,49.3667,49.2652,49.2744,50105.0
2019-08-13 14:30:00,53.38,53.47,53.34,53.47,38365.0,49.2744,49.3575,49.2375,49.3575,38365.0
2019-08-13 14:35:00,53.47,53.48,53.42,53.47,27472.0,49.3575,49.3667,49.3113,49.3575,27472.0
2019-08-13 14:40:00,53.47,53.52,53.46,53.47,23990.0,49.3575,49.4037,49.3483,49.3575,23990.0
2019-08-13 14:45:00,53.45,53.48,53.42,53.45,37040.0,49.339,49.3667,49.3113,49.339,37040.0
2019-08-13 14:50:00,53.44,53.5,53.43,53.46,38610.0,49.3298,49.3852,49.3206,49.3483,38610.0
2019-08-13 14:55:00,53.45,53.45,53.36,53.39,31732.0,49.339,49.339,49.256,49.2837,31732.0
2019-08-13 15:00:00,53.4,53.45,53.33,53.38,76635.0,49.2929,49.339,49.2283,49.2744,76635.0
2019-08-13 15:05:00,53.38,53.46,53.34,53.46,66071.0,49.2744,49.3483,49.2375,49.3483,66071.0
2019-08-13 15:10:00,53.46,53.47,53.41,53.46,39709.0,49.3483,49.3575,49.3021,49.3483,39709.0
2019-08-13 15:15:00,53.47,53.49,53.44,53.47,41887.0,49.3575,49.376,49.3298,49.3575,41887.0
2019-08-13 15:20:00,53.47,53.5,53.44,53.47,57625.0,49.3575,49.3852,49.3298,49.3575,57625.0
2019-08-13 15:25:00,53.47,53.53,53.45,53.53,42779.0,49.3575,49.4129,49.339,49.4129,42779.0
2019-08-13 15:30:00,53.52,53.53,53.43,53.46,115447.0,49.4037,49.4129,49.3206,49.3483,115447.0
2019-08-13 15:35:00,53.46,53.51,53.44,53.48,77886.0,49.3483,49.3944,49.3298,49.3667,77886.0
2019-08-13 15:40:00,53.48,53.52,53.42,53.43,93538.0,49.3667,49.4037,49.3113,49.3206,93538.0
2019-08-13 15:45:00,53.43,53.43,53.33,53.41,79278.0,49.3206,49.3206,49.2283,49.3021,79278.0
2019-08-13 15:50:00,53.41,53.51,53.38,53.5,123980.0,49.3021,49.3944,49.2744,49.3852,123980.0
2019-08-13 15:55:00,53.49,53.59,53.46,53.55,392213.0,49.376,49.4683,49.3483,49.4313,392213.0
2019-08-14 09:30:00,51.85,51.96,51.6,51.9,156092.0,48.0761,48.1781,47.8443,48.1225,156092.0
2019-08-14 09:35:00,51.89,51.99,51.75,51.96,70426.0,48.1132,48.206,47.9834,48.1781,70426.0
2019-08-14 09:40:00,51.96,51.98,51.78,51.85,74128.0,48.1781,48.1967,48.0112,48.0761,74128.0
2019-08-14 09:45:00,51.86,51.88,51.69,51.79,58310.0,48.0854,48.104,47.9278,48.0205,58310.0
2019-08-14 09:50:00,51.78,51.95,51.66,51.71,130432.0,48.0112,48.1689,47.9,47.9463,130432.0
2019-08-14 09:55:00,51.7,51.89,51.65,51.83,127831.0,47.9371,48.1132,47.8907,48.0576,127831.0
2019-08-14 10:00:00,51.83,51.86,51.69,51.83,135179.0,48.0576,48.0854,47.9278,48.0576,135179.0
2019-08-14 10:05:00,51.83,51.87,51.68,51.82,72459.0,48.0576,48.0947,47.9185,48.0483,72459.0
2019-08-14 10:10:00,51.82,51.86,51.77,51.79,42930.0,48.0483,48.0854,48.002,48.0205,42930.0
2019-08-14 10:15:00,51.8,51.94,51.78,51.8,54915.0,48.0298,48.1596,48.0112,48.0298,54915.0
2019-08-14 10:20:00,51.81,51.9,51.71,51.86,54824.0,48.0391,48.1225,47.9463,48.0854,54824.0
2019-08-14 10:25:00,51.88,52.07,51.85,52.03,51933.0,48.104,48.2801,48.0761,48.243,51933.0
2019-08-14 10:30:00,52.05,52.05,51.91,51.98,41143.0,48.2616,48.2616,48.1318,48.1967,41143.0
2019-08-14 10:35:00,51.99,52.02,51.92,51.94,41754.0,48.206,48.2338,48.141,48.1596,41754.0
2019-08-14 10:40:00,51.93,52.03,51.89,52.0,60260.0,48.1503,48.243,48.1132,48.2152,60260.0
2019-08-14 10:45:00,52.01,52.02,51.88,51.9,50830.0,48.2245,48.2338,48.104,48.1225,50830.0
2019-08-14 10:50:00,51.91,51.91,51.71,51.72,88318.0,48.1318,48.1318,47.9463,47.9556,88318.0
2019-08-14 10:55:00,51.71,51.84,51.6,51.6,72093.0,47.9463,48.0669,47.8443,47.8443,72093.0
2019-08-14 11:00:00,51.6,51.7,51.55,51.59,57756.0,47.8443,47.9371,47.798,47.8351,57756.0
2019-08-14 11:05:00,51.6,51.61,51.53,51.56,68995.0,47.8443,47.8536,47.7794,47.8073,68995.0
2019-08-14 11:10:00,51.56,51.59,51.49,51.49,43916.0,47.8073,47.8351,47.7423,47.7423,43916.0
2019-08-14 11:15:00,51.49,51.57,51.41,51.48,42504.0,47.7423,47.8165,47.6682,47.7331,42504.0
2019-08-14 11:20:00,51.48,51.67,51.48,51.64,59305.0,47.7331,47.9092,47.7331,47.8814,59305.0
2019-08-14 11:25:00,51.65,51.74,51.62,51.7,36021.0,47.8907,47.9741,47.8629,47.9371,36021.0
2019-08-14 11:30:00,51.69,51.77,51.63,51.71,46876.0,47.9278,48.002,47.8722,47.9463,46876.0
2019-08-14 11:35:00,51.71,51.73,51.6,51.68,58726.0,47.9463,47.9649,47.8443,47.9185,58726.0
2019-08-14 11:40:00,51.68,51.69,51.5,51.54,67278.0,47.9185,47.9278,47.7516,47.7887,67278.0
2019-08-14 11:45:00,51.53,51.6,51.5,51.6,49249.0,47.7794,47.8443,47.7516,47.8443,49249.0
2019-08-14 11:50:00,51.6,51.67,51.58,51.63,42636.0,47.8443,47.9092,47.8258,47.8722,42636.0
2019-08-14 11:55:00,51.63,51.72,51.57,51.72,41482.0,47.8722,47.9556,47.8165,47.9556,41482.0
2019-08-14 12:00:00,51.71,51.71,51.57,51.6,42887.0,47.9463,47.9463,47.8165,47.8443,42887.0
2019-08-14 12:05:00,51.6,51.67,51.54,51.56,65070.0,47.8443,47.9092,47.7887,47.8073,65070.0
2019-08-14 12:10:00,51.55,51.81,51.53,51.76,95598.0,47.798,48.0391,47.7794,47.9927,95598.0
2019-08-14 12:15:00,51.76,51.79,51.67,51.71,174434.0,47.9927,48.0205,47.9092,47.9463,174434.0
2019-08-14 12:20:00,51.71,51.77,51.69,51.75,49209.0,47.9463,48.002,47.9278,47.9834,49209.0
2019-08-14 12:25:00,51.76,51.81,51.71,51.8,45887.0,47.9927,48.0391,47.9463,48.0298,45887.0
2019-08-14 12:30:00,51.81,51.95,51.81,51.91,42507.0,48.0391,48.1689,48.0391,48.1318,42507.0
2019-08-14 12:35:00,51.91,51.92,51.81,51.83,39188.0,48.1318,48.141,48.0391,48.0576,39188.0
2019-08-14 12:40:00,51.83,51.83,51.75,51.79,33223.0,48.0576,48.0576,47.9834,48.0205,33223.0
2019-08-14 12:45:00,51.79,51.81,51.67,51.69,47026.0,48.0205,48.0391,47.9092,47.9278,47026.0
2019-08-14 12:50:00,51.68,51.77,51.58,51.59,141014.0,47.9185,48.002,47.8258,47.8351,141014.0
2019-08-14 12:55:00,51.59,51.63,51.56,51.62,53611.0,47.8351,47.8722,47.8073,47.8629,53611.0
2019-08-14 13:00:00,51.62,51.76,51.56,51.73,68840.0,47.8629,47.9927,47.8073,47.9649,68840.0
2019-08-14 13:05:00,51.73,51.77,51.7,51.76,45978.0,47.9649,48.002,47.9371,47.9927,45978.0
2019-08-14 13:10:00,51.76,51.87,51.72,51.86,57563.0,47.9927,48.0947,47.9556,48.0854,57563.0
2019-08-14 13:15:00,51.85,51.88,51.78,51.8,75275.0,48.0761,48.104,48.0112,48.0298,75275.0
2019-08-14 13:20:00,51.79,51.97,51.79,51.97,44335.0,48.0205,48.1874,48.0205,48.1874,44335.0
2019-08-14 13:25:00,51.96,52.16,51.95,52.07,121182.0,48.1781,48.3636,48.1689,48.2801,121182.0
2019-08-14 13:30:00,52.07,52.12,52.03,52.05,62545.0,48.2801,48.3265,48.243,48.2616,62545.0
2019-08-14 13:35:00,52.05,52.22,52.03,52.15,61403.0,48.2616,48.4192,48.243,48.3543,61403.0
2019-08-14 13:40:00,52.16,52.19,52.11,52.12,60712.0,48.3636,48.3914,48.3172,48.3265,60712.0
2019-08-14 13:45:00,52.12,52.13,52.03,52.06,67409.0,48.3265,48.3358,48.243,48.2709,67409.0
2019-08-14 13:50:00,52.06,52.14,52.02,52.04,41477.0,48.2709,48.345,48.2338,48.2523,41477.0
2019-08-14 13:55:00,52.04,52.04,51.91,51.97,32858.0,48.2523,48.2523,48.1318,48.1874,32858.0
2019-08-14 14:00:00,51.97,51.98,51.87,51.9,48816.0,48.1874,48.1967,48.0947,48.1225,48816.0
2019-08-14 14:05:00,51.89,51.94,51.85,51.94,37662.0,48.1132,48.1596,48.0761,48.1596,37662.0
2019-08-14 14:10:00,51.95,52.06,51.95,52.0,52183.0,48.1689,48.2709,48.1689,48.2152,52183.0
2019-08-14 14:15:00,52.01,52.1,51.97,52.0,49808.0,48.2245,48.3079,48.1874,48.2152,49808.0
2019-08-14 14:20:00,51.99,52.0,51.91,51.92,42705.0,48.206,48.2152,48.1318,48.141,42705.0
2019-08-14 14:25:00,51.92,51.94,51.84,51.88,52812.0,48.141,48.1596,48.0669,48.104,52812.0
2019-08-14 14:30:00,51.87,51.94,51.67,51.72,137479.0,48.0947,48.1596,47.9092,47.9556,137479.0
2019-08-14 14:35:00,51.71,51.75,51.66,51.68,152630.0,47.9463,47.9834,47.9,47.9185,152630.0
2019-08-14 14:40:00,51.68,51.72,51.67,51.71,69114.0,47.9185,47.9556,47.9092,47.9463,69114.0
2019-08-14 14:45:00,51.72,51.76,51.64,51.71,87708.0,47.9556,47.9927,47.8814,47.9463,87708.0
2019-08-14 14:50:00,51.7,51.77,51.7,51.73,42452.0,47.9371,48.002,47.9371,47.9649,42452.0
2019-08-14 14:55:00,51.72,51.76,51.61,51.61,56373.0,47.9556,47.9927,47.8536,47.8536,56373.0
2019-08-14 15:00:00,51.61,51.87,51.58,51.85,82744.0,47.8536,48.0947,47.8258,48.0761,82744.0
2019-08-14 15:05:00,51.84,51.84,51.76,51.84,47288.0,48.0669,48.0669,47.9927,48.0669,47288.0
2019-08-14 15:10:00,51.84,51.87,51.69,51.7,57259.0,48.0669,48.0947,47.9278,47.9371,57259.0
2019-08-14 15:15:00,51.7,51.71,51.61,51.64,63953.0,47.9371,47.9463,47.8536,47.8814,63953.0
2019-08-14 15:20:00,51.64,51.64,51.49,51.5,60806.0,47.8814,47.8814,47.7423,47.7516,60806.0
2019-08-14 15:25:00,51.5,51.85,51.49,51.73,105788.0,47.7516,48.0761,47.7423,47.9649,105788.0
2019-08-14 15:30:00,51.73,51.74,51.56,51.66,109952.0,47.9649,47.9741,47.8073,47.9,109952.0
2019-08-14 15:35:00,51.67,51.73,51.61,51.72,102085.0,47.9092,47.9649,47.8536,47.9556,102085.0
2019-08-14 15:40:00,51.72,51.76,51.6,51.66,135748.0,47.9556,47.9927,47.8443,47.9,135748.0
2019-08-14 15:45:00,51.66,51.72,51.58,51.6,140520.0,47.9,47.9556,47.8258,47.8443,140520.0
2019-08-14 15:50:00,51.61,51.72,51.58,51.7,244376.0,47.8536,47.9556,47.8258,47.9371,244376.0
2019-08-14 15:55:00,51.69,51.7,51.39,51.44,467687.0,47.9278,47.9371,47.6496,47.696,467687.0
2019-08-15 09:30:00,51.4,51.62,51.28,51.41,196084.0,47.6589,47.8629,47.5476,47.6682,196084.0
2019-08-15 09:35:00,51.4,51.42,51.23,51.36,79197.0,47.6589,47.6774,47.5013,47.6218,79197.0
2019-08-15 09:40:00,51.35,51.39,51.21,51.32,109858.0,47.6125,47.6496,47.4827,47.5847,109858.0
2019-08-15 09:45:00,51.33,51.48,51.32,51.32,56058.0,47.594,47.7331,47.5847,47.5847,56058.0
2019-08-15 09:50:00,51.31,51.36,51.22,51.36,53065.0,47.5754,47.6218,47.492,47.6218,53065.0
2019-08-15 09:55:00,51.36,51.37,51.14,51.22,63271.0,47.6218,47.6311,47.4178,47.492,63271.0
2019-08-15 10:00:00,51.2,51.25,51.01,51.02,57447.0,47.4735,47.5198,47.2973,47.3066,57447.0
2019-08-15 10:05:00,51.0,51.0,50.82,50.84,82108.0,47.288,47.288,47.1211,47.1397,82108.0
2019-08-15 10:10:00,50.85,51.07,50.82,51.06,77727.0,47.1489,47.3529,47.1211,47.3436,77727.0
2019-08-15 10:15:00,51.05,51.07,50.8,50.83,48953.0,47.3344,47.3529,47.1026,47.1304,48953.0
2019-08-15 10:20:00,50.83,50.94,50.77,50.92,38081.0,47.1304,47.2324,47.0747,47.2138,38081.0
2019-08-15 10:25:00,50.91,50.96,50.77,50.77,65606.0,47.2046,47.2509,47.0747,47.0747,65606.0
2019-08-15 10:30:00,50.77,50.81,50.67,50.8,69789.0,47.0747,47.1118,46.982,47.1026,69789.0
2019-08-15 10:35:00,50.8,50.9,50.72,50.73,46885.0,47.1026,47.1953,47.0284,47.0377,46885.0
2019-08-15 10:40:00,50.72,50.78,50.68,50.74,39642.0,47.0284,47.084,46.9913,47.0469,39642.0
2019-08-15 10:45:00,50.74,50.8,50.62,50.68,41685.0,47.0469,47.1026,46.9357,46.9913,41685.0
2019-08-15 10:50:00,50.67,50.75,50.63,50.66,50601.0,46.982,47.0562,46.9449,46.9728,50601.0
2019-08-15 10:55:00,50.66,50.66,50.57,50.61,62249.0,46.9728,46.9728,46.8893,46.9264,62249.0
2019-08-15 11:00:00,50.6,50.66,50.54,50.56,46612.0,46.9171,46.9728,46.8615,46.88,46612.0
2019-08-15 11:05:00,50.56,50.68,50.54,50.62,39592.0,46.88,46.9913,46.8615,46.9357,39592.0
2019-08-15 11:10:00,50.63,50.68,50.58,50.68,65769.0,46.9449,46.9913,46.8986,46.9913,65769.0
2019-08-15 11:15:00,50.67,50.67,50.55,50.55,42358.0,46.982,46.982,46.8708,46.8708,42358.0
2019-08-15 11:20:00,50.56,50.64,50.48,50.6,79688.0,46.88,46.9542,46.8059,46.9171,79688.0
2019-08-15 11:25:00,50.6,50.6,50.51,50.58,123898.0,46.9171,46.9171,46.8337,46.8986,123898.0
2019-08-15 11:30:00,50.58,50.61,50.49,50.54,105088.0,46.8986,46.9264,46.8151,46.8615,105088.0
2019-08-15 11:35:00,50.55,50.61,50.51,50.57,50556.0,46.8708,46.9264,46.8337,46.8893,50556.0
2019-08-15 11:40:00,50.56,50.6,50.47,50.51,55751.0,46.88,46.9171,46.7966,46.8337,55751.0
2019-08-15 11:45:00,50.51,50.55,50.41,50.45,66611.0,46.8337,46.8708,46.741,46.778,66611.0
2019-08-15 11:50:00,50.45,50.5,50.41,50.42,38064.0,46.778,46.8244,46.741,46.7502,38064.0
2019-08-15 11:55:00,50.41,50.61,50.39,50.56,56804.0,46.741,46.9264,46.7224,46.88,56804.0
2019-08-15 12:00:00,50.55,50.56,50.46,50.55,30975.0,46.8708,46.88,46.7873,46.8708,30975.0
2019-08-15 12:05:00,50.55,50.61,50.49,50.49,32990.0,46.8708,46.9264,46.8151,46.8151,32990.0
2019-08-15 12:10:00,50.48,50.48,50.38,50.39,33935.0,46.8059,46.8059,46.7131,46.7224,33935.0
2019-08-15 12:15:00,50.39,50.45,50.37,50.4,42154.0,46.7224,46.778,46.7039,46.7317,42154.0
2019-08-15 12:20:00,50.39,50.4,50.32,50.33,60443.0,46.7224,46.7317,46.6575,46.6668,60443.0
2019-08-15 12:25:00,50.34,50.36,50.26,50.28,44680.0,46.676,46.6946,46.6019,46.6204,44680.0
2019-08-15 12:30:00,50.28,50.31,50.22,50.28,98808.0,46.6204,46.6482,46.5648,46.6204,98808.0
2019-08-15 12:35:00,50.28,50.33,50.22,50.27,104713.0,46.6204,46.6668,46.5648,46.6111,104713.0
2019-08-15 12:40:00,50.26,50.29,50.22,50.24,42661.0,46.6019,46.6297,46.5648,46.5833,42661.0
2019-08-15 12:45:00,50.23,50.24,50.16,50.19,46635.0,46.5741,46.5833,46.5091,46.537,46635.0
2019-08-15 12:50:00,50.19,50.22,50.15,50.2,41750.0,46.537,46.5648,46.4999,46.5462,41750.0
2019-08-15 12:55:00,50.21,50.27,50.18,50.23,31607.0,46.5555,46.6111,46.5277,46.5741,31607.0
2019-08-15 13:00:00,50.23,50.3,50.22,50.25,33433.0,46.5741,46.639,46.5648,46.5926,33433.0
2019-08-15 13:05:00,50.24,50.27,50.19,50.25,57307.0,46.5833,46.6111,46.537,46.5926,57307.0
2019-08-15 13:10:00,50.26,50.26,50.19,50.2,81593.0,46.6019,46.6019,46.537,46.5462,81593.0
2019-08-15 13:15:00,50.2,50.26,50.19,50.24,47457.0,46.5462,46.6019,46.537,46.5833,47457.0
2019-08-15 13:20:00,50.25,50.28,50.15,50.17,30031.0,46.5926,46.6204,46.4999,46.5184,30031.0
2019-08-15 13:25:00,50.17,50.2,50.1,50.15,64121.0,46.5184,46.5462,46.4535,46.4999,64121.0
2019-08-15 13:30:00,50.15,50.19,50.05,50.05,89286.0,46.4999,46.537,46.4072,46.4072,89286.0
2019-08-15 13:35:00,50.05,50.06,49.92,49.94,155891.0,46.4072,46.4164,46.2866,46.3052,155891.0
2019-08-15 13:40:00,49.93,49.96,49.85,49.92,81060.0,46.2959,46.3237,46.2217,46.2866,81060.0
2019-08-15 13:45:00,49.92,50.04,49.87,49.95,61900.0,46.2866,46.3979,46.2403,46.3144,61900.0
2019-08-15 13:50:00,49.95,49.96,49.8,49.88,47083.0,46.3144,46.3237,46.1754,46.2495,47083.0
2019-08-15 13:55:00,49.89,49.9,49.8,49.83,104480.0,46.2588,46.2681,46.1754,46.2032,104480.0
2019-08-15 14:00:00,49.84,49.94,49.8,49.9,90226.0,46.2124,46.3052,46.1754,46.2681,90226.0
2019-08-15 14:05:00,49.9,50.0,49.87,49.96,39004.0,46.2681,46.3608,46.2403,46.3237,39004.0
2019-08-15 14:10:00,49.97,50.26,49.97,50.11,95267.0,46.333,46.6019,46.333,46.4628,95267.0
2019-08-15 14:15:00,50.12,50.15,50.01,50.02,41794.0,46.4721,46.4999,46.3701,46.3793,41794.0
2019-08-15 14:20:00,50.04,50.18,50.03,50.15,32759.0,46.3979,46.5277,46.3886,46.4999,32759.0
2019-08-15 14:25:00,50.15,50.2,50.12,50.15,27151.0,46.4999,46.5462,46.4721,46.4999,27151.0
2019-08-15 14:30:00,50.15,50.17,50.08,50.16,34732.0,46.4999,46.5184,46.435,46.5091,34732.0
2019-08-15 14:35:00,50.16,50.18,50.06,50.14,29654.0,46.5091,46.5277,46.4164,46.4906,29654.0
2019-08-15 14:40:00,50.15,50.32,50.14,50.3,47625.0,46.4999,46.6575,46.4906,46.639,47625.0
2019-08-15 14:45:00,50.3,50.34,50.25,50.28,40709.0,46.639,46.676,46.5926,46.6204,40709.0
2019-08-15 14:50:00,50.28,50.33,50.2,50.3,49179.0,46.6204,46.6668,46.5462,46.639,49179.0
2019-08-15 14:55:00,50.31,50.32,50.24,50.29,45908.0,46.6482,46.6575,46.5833,46.6297,45908.0
2019-08-15 15:00:00,50.29,50.48,50.29,50.47,70557.0,46.6297,46.8059,46.6297,46.7966,70557.0
2019-08-15 15:05:00,50.47,50.53,50.41,50.48,34264.0,46.7966,46.8522,46.741,46.8059,34264.0
2019-08-15 15:10:00,50.48,50.5,50.39,50.45,45407.0,46.8059,46.8244,46.7224,46.778,45407.0
2019-08-15 15:15:00,50.46,50.46,50.35,50.41,50799.0,46.7873,46.7873,46.6853,46.741,50799.0
2019-08-15 15:20:00,50.42,50.46,50.29,50.3,55058.0,46.7502,46.7873,46.6297,46.639,55058.0
2019-08-15 15:25:00,50.3,50.33,50.23,50.27,69069.0,46.639,46.6668,46.5741,46.6111,69069.0
2019-08-15 15:30:00,50.27,50.39,50.24,50.36,93001.0,46.6111,46.7224,46.5833,46.6946,93001.0
2019-08-15 15:35:00,50.37,50.4,50.3,50.32,101390.0,46.7039,46.7317,46.639,46.6575,101390.0
2019-08-15 15:40:00,50.32,50.37,50.26,50.36,116802.0,46.6575,46.7039,46.6019,46.6946,116802.0
2019-08-15 15:45:00,50.36,50.44,50.35,50.38,105114.0,46.6946,46.7688,46.6853,46.7131,105114.0
2019-08-15 15:50:00,50.39,50.42,50.34,50.38,185943.0,46.7224,46.7502,46.676,46.7131,185943.0
2019-08-15 15:55:00,50.37,50.39,50.17,50.21,428004.0,46.7039,46.7224,46.5184,46.5555,428004.0
2019-08-16 09:30:00,50.97,50.99,50.75,50.8,323915.0,47.2602,47.2787,47.0562,47.1026,323915.0
2019-08-16 09:35:00,50.8,51.09,50.8,51.03,112339.0,47.1026,47.3715,47.1026,47.3158,112339.0
2019-08-16 09:40:00,51.03,51.13,50.92,51.05,58474.0,47.3158,47.4085,47.2138,47.3344,58474.0
2019-08-16 09:45:00,51.05,51.06,50.89,50.97,50716.0,47.3344,47.3436,47.186,47.2602,50716.0
2019-08-16 09:50:00,50.98,50.98,50.82,50.87,105720.0,47.2695,47.2695,47.1211,47.1675,105720.0
2019-08-16 09:55:00,50.88,50.89,50.69,50.7,87782.0,47.1767,47.186,47.0006,47.0098,87782.0
2019-08-16 10:00:00,50.69,50.71,50.46,50.53,131448.0,47.0006,47.0191,46.7873,46.8522,131448.0
2019-08-16 10:05:00,50.54,50.54,50.42,50.42,71081.0,46.8615,46.8615,46.7502,46.7502,71081.0
2019-08-16 10:10:00,50.42,50.59,50.38,50.55,71726.0,46.7502,46.9079,46.7131,46.8708,71726.0
2019-08-16 10:15:00,50.54,50.66,50.51,50.6,44054.0,46.8615,46.9728,46.8337,46.9171,44054.0
2019-08-16 10:20:00,50.6,51.01,50.59,51.01,89404.0,46.9171,47.2973,46.9079,47.2973,89404.0
2019-08-16 10:25:00,51.0,51.04,50.92,50.93,39372.0,47.288,47.3251,47.2138,47.2231,39372.0
2019-08-16 10:30:00,50.93,51.07,50.93,50.95,46138.0,47.2231,47.3529,47.2231,47.2416,46138.0
2019-08-16 10:35:00,50.95,51.03,50.92,50.98,29278.0,47.2416,47.3158,47.2138,47.2695,29278.0
2019-08-16 10:40:00,50.98,51.14,50.96,51.14,35830.0,47.2695,47.4178,47.2509,47.4178,35830.0
2019-08-16 10:45:00,51.14,51.17,51.01,51.02,34576.0,47.4178,47.4456,47.2973,47.3066,34576.0
2019-08-16 10:50:00,51.03,51.08,51.0,51.03,29807.0,47.3158,47.3622,47.288,47.3158,29807.0
2019-08-16 10:55:00,51.04,51.15,51.03,51.11,32444.0,47.3251,47.4271,47.3158,47.39,32444.0
2019-08-16 11:00:00,51.11,51.11,51.01,51.04,28624.0,47.39,47.39,47.2973,47.3251,28624.0
2019-08-16 11:05:00,51.04,51.04,50.98,50.99,44620.0,47.3251,47.3251,47.2695,47.2787,44620.0
2019-08-16 11:10:00,50.99,51.11,50.96,51.09,38533.0,47.2787,47.39,47.2509,47.3715,38533.0
2019-08-16 11:15:00,51.08,51.08,50.98,51.02,29963.0,47.3622,47.3622,47.2695,47.3066,29963.0
2019-08-16 11:20:00,51.02,51.19,51.01,51.18,47085.0,47.3066,47.4642,47.2973,47.4549,47085.0
2019-08-16 11:25:00,51.19,51.26,51.19,51.2,43429.0,47.4642,47.5291,47.4642,47.4735,43429.0
2019-08-16 11:30:00,51.2,51.27,51.19,51.23,40992.0,47.4735,47.5384,47.4642,47.5013,40992.0
2019-08-16 11:35:00,51.22,51.25,51.16,51.21,42056.0,47.492,47.5198,47.4364,47.4827,42056.0
2019-08-16 11:40:00,51.22,51.25,51.21,51.24,47764.0,47.492,47.5198,47.4827,47.5105,47764.0
2019-08-16 11:45:00,51.25,51.27,51.22,51.26,68354.0,47.5198,47.5384,47.492,47.5291,68354.0
2019-08-16 11:50:00,51.26,51.35,51.26,51.31,38606.0,47.5291,47.6125,47.5291,47.5754,38606.0
2019-08-16 11:55:00,51.31,51.38,51.26,51.26,23799.0,47.5754,47.6404,47.5291,47.5291,23799.0
2019-08-16 12:00:00,51.27,51.34,51.2,51.33,33322.0,47.5384,47.6033,47.4735,47.594,33322.0
2019-08-16 12:05:00,51.33,51.38,51.32,51.34,24050.0,47.594,47.6404,47.5847,47.6033,24050.0
2019-08-16 12:10:00,51.34,51.39,51.3,51.32,26332.0,47.6033,47.6496,47.5662,47.5847,26332.0
2019-08-16 12:15:00,51.31,51.36,51.26,51.35,25745.0,47.5754,47.6218,47.5291,47.6125,25745.0
2019-08-16 12:20:00,51.35,51.43,51.34,51.4,30205.0,47.6125,47.6867,47.6033,47.6589,30205.0
2019-08-16 12:25:00,51.4,51.41,51.32,51.34,26904.0,47.6589,47.6682,47.5847,47.6033,26904.0
2019-08-16 12:30:00,51.34,51.34,51.29,51.29,19383.0,47.6033,47.6033,47.5569,47.5569,19383.0
2019-08-16 12:35:00,51.29,51.32,51.27,51.27,21995.0,47.5569,47.5847,47.5384,47.5384,21995.0
2019-08-16 12:40:00,51.27,51.28,51.22,51.27,26767.0,47.5384,47.5476,47.492,47.5384,26767.0
2019-08-16 12:45:00,51.26,51.3,51.26,51.28,28008.0,47.5291,47.5662,47.5291,47.5476,28008.0
2019-08-16 12:50:00,51.28,51.31,51.23,51.25,29514.0,47.5476,47.5754,47.5013,47.5198,29514.0
2019-08-16 12:55:00,51.26,51.31,51.24,51.3,22782.0,47.5291,47.5754,47.5105,47.5662,22782.0
2019-08-16 13:00:00,51.3,51.34,51.29,51.32,17948.0,47.5662,47.6033,47.5569,47.5847,17948.0
2019-08-16 13:05:00,51.32,51.4,51.3,51.4,28170.0,47.5847,47.6589,47.5662,47.6589,28170.0
2019-08-16 13:10:00,51.4,51.44,51.38,51.43,26135.0,47.6589,47.696,47.6404,47.6867,26135.0
2019-08-16 13:15:00,51.44,51.44,51.39,51.41,47261.0,47.696,47.696,47.6496,47.6682,47261.0
2019-08-16 13:20:00,51.41,51.44,51.4,51.44,30059.0,47.6682,47.696,47.6589,47.696,30059.0
2019-08-16 13:25:00,51.44,51.45,51.39,51.44,37272.0,47.696,47.7053,47.6496,47.696,37272.0
2019-08-16 13:30:00,51.43,51.46,51.42,51.44,25264.0,47.6867,47.7145,47.6774,47.696,25264.0
2019-08-16 13:35:00,51.43,51.46,51.41,51.42,30634.0,47.6867,47.7145,47.6682,47.6774,30634.0
2019-08-16 13:40:00,51.43,51.5,51.42,51.49,86513.0,47.6867,47.7516,47.6774,47.7423,86513.0
2019-08-16 13:45:00,51.48,51.5,51.48,51.48,37592.0,47.7331,47.7516,47.7331,47.7331,37592.0
2019-08-16 13:50:00,51.48,51.55,51.48,51.54,36506.0,47.7331,47.798,47.7331,47.7887,36506.0
2019-08-16 13:55:00,51.54,51.55,51.47,51.47,48221.0,47.7887,47.798,47.7238,47.7238,48221.0
2019-08-16 14:00:00,51.47,51.49,51.45,51.46,32566.0,47.7238,47.7423,47.7053,47.7145,32566.0
2019-08-16 14:05:00,51.45,51.46,51.35,51.35,32826.0,47.7053,47.7145,47.6125,47.6125,32826.0
2019-08-16 14:10:00,51.35,51.42,51.34,51.39,37462.0,47.6125,47.6774,47.6033,47.6496,37462.0
2019-08-16 14:15:00,51.39,51.4,51.3,51.35,55077.0,47.6496,47.6589,47.5662,47.6125,55077.0
2019-08-16 14:20:00,51.35,51.37,51.34,51.35,35111.0,47.6125,47.6311,47.6033,47.6125,35111.0
2019-08-16 14:25:00,51.36,51.38,51.34,51.36,39426.0,47.6218,47.6404,47.6033,47.6218,39426.0
2019-08-16 14:30:00,51.37,51.41,51.34,51.41,37591.0,47.6311,47.6682,47.6033,47.6682,37591.0
2019-08-16 14:35:00,51.4,51.42,51.28,51.28,56142.0,47.6589,47.6774,47.5476,47.5476,56142.0
2019-08-16 14:40:00,51.28,51.31,51.22,51.23,57208.0,47.5476,47.5754,47.492,47.5013,57208.0
2019-08-16 14:45:00,51.22,51.31,51.22,51.3,47658.0,47.492,47.5754,47.492,47.5662,47658.0
2019-08-16 14:50:00,51.31,51.39,51.31,51.35,42196.0,47.5754,47.6496,47.5754,47.6125,42196.0
2019-08-16 14:55:00,51.36,51.41,51.35,51.38,48955.0,47.6218,47.6682,47.6125,47.6404,48955.0
2019-08-16 15:00:00,51.38,51.41,51.37,51.39,69302.0,47.6404,47.6682,47.6311,47.6496,69302.0
2019-08-16 15:05:00,51.39,51.39,51.35,51.37,69633.0,47.6496,47.6496,47.6125,47.6311,69633.0
2019-08-16 15:10:00,51.37,51.39,51.33,51.39,57418.0,47.6311,47.6496,47.594,47.6496,57418.0
2019-08-16 15:15:00,51.38,51.39,51.35,51.36,58473.0,47.6404,47.6496,47.6125,47.6218,58473.0
2019-08-16 15:20:00,51.36,51.4,51.36,51.4,60702.0,47.6218,47.6589,47.6218,47.6589,60702.0
2019-08-16 15:25:00,51.4,51.48,51.39,51.46,81834.0,47.6589,47.7331,47.6496,47.7145,81834.0
2019-08-16 15:30:00,51.45,51.47,51.43,51.46,82416.0,47.7053,47.7238,47.6867,47.7145,82416.0
2019-08-16 15:35:00,51.47,51.49,51.44,51.48,118011.0,47.7238,47.7423,47.696,47.7331,118011.0
2019-08-16 15:40:00,51.48,51.58,51.46,51.58,103932.0,47.7331,47.8258,47.7145,47.8258,103932.0
2019-08-16 15:45:00,51.57,51.58,51.5,51.55,139364.0,47.8165,47.8258,47.7516,47.798,139364.0
2019-08-16 15:50:00,51.55,51.58,51.46,51.55,206925.0,47.798,47.8258,47.7145,47.798,206925.0
2019-08-16 15:55:00,51.56,51.58,51.36,51.42,477717.0,47.8073,47.8258,47.6218,47.6774,477717.0
2019-08-19 09:30:00,52.03,52.14,51.63,51.78,258247.0,48.243,48.345,47.8722,48.0112,258247.0
2019-08-19 09:35:00,51.8,51.97,51.79,51.8,80251.0,48.0298,48.1874,48.0205,48.0298,80251.0
2019-08-19 09:40:00,51.81,51.87,51.72,51.77,60744.0,48.0391,48.0947,47.9556,48.002,60744.0
2019-08-19 09:45:00,51.76,51.78,51.43,51.43,174492.0,47.9927,48.0112,47.6867,47.6867,174492.0
2019-08-19 09:50:00,51.43,51.48,51.36,51.48,62910.0,47.6867,47.7331,47.6218,47.7331,62910.0
2019-08-19 09:55:00,51.48,51.49,51.38,51.46,84280.0,47.7331,47.7423,47.6404,47.7145,84280.0
2019-08-19 10:00:00,51.46,51.51,51.43,51.5,78283.0,47.7145,47.7609,47.6867,47.7516,78283.0
2019-08-19 10:05:00,51.49,51.62,51.49,51.57,48189.0,47.7423,47.8629,47.7423,47.8165,48189.0
2019-08-19 10:10:00,51.57,51.66,51.55,51.62,42953.0,47.8165,47.9,47.798,47.8629,42953.0
2019-08-19 10:15:00,51.61,51.69,51.61,51.66,50053.0,47.8536,47.9278,47.8536,47.9,50053.0
2019-08-19 10:20:00,51.67,51.73,51.65,51.73,44285.0,47.9092,47.9649,47.8907,47.9649,44285.0
2019-08-19 10:25:00,51.73,51.73,51.66,51.66,41159.0,47.9649,47.9649,47.9,47.9,41159.0
2019-08-19 10:30:00,51.65,51.73,51.64,51.69,35965.0,47.8907,47.9649,47.8814,47.9278,35965.0
2019-08-19 10:35:00,51.69,51.75,51.67,51.73,35570.0,47.9278,47.9834,47.9092,47.9649,35570.0
2019-08-19 10:40:00,51.73,51.78,51.65,51.69,61362.0,47.9649,48.0112,47.8907,47.9278,61362.0
2019-08-19 10:45:00,51.7,51.81,51.7,51.81,25929.0,47.9371,48.0391,47.9371,48.0391,25929.0
2019-08-19 10:50:00,51.8,51.84,51.74,51.82,47347.0,48.0298,48.0669,47.9741,48.0483,47347.0
2019-08-19 10:55:00,51.83,51.83,51.64,51.66,74470.0,48.0576,48.0576,47.8814,47.9,74470.0
2019-08-19 11:00:00,51.66,51.75,51.64,51.73,74802.0,47.9,47.9834,47.8814,47.9649,74802.0
2019-08-19 11:05:00,51.73,51.79,51.66,51.67,124386.0,47.9649,48.0205,47.9,47.9092,124386.0
2019-08-19 11:10:00,51.67,51.71,51.6,51.61,93284.0,47.9092,47.9463,47.8443,47.8536,93284.0
2019-08-19 11:15:00,51.61,51.63,51.57,51.6,115772.0,47.8536,47.8722,47.8165,47.8443,115772.0
2019-08-19 11:20:00,51.59,51.6,51.57,51.58,61233.0,47.8351,47.8443,47.8165,47.8258,61233.0
2019-08-19 11:25:00,51.58,51.61,51.53,51.55,158384.0,47.8258,47.8536,47.7794,47.798,158384.0
2019-08-19 11:30:00,51.54,51.58,51.5,51.54,51877.0,47.7887,47.8258,47.7516,47.7887,51877.0
2019-08-19 11:35:00,51.54,51.56,51.45,51.46,38364.0,47.7887,47.8073,47.7053,47.7145,38364.0
2019-08-19 11:40:00,51.46,51.46,51.35,51.41,73307.0,47.7145,47.7145,47.6125,47.6682,73307.0
2019-08-19 11:45:00,51.41,51.43,51.31,51.34,69743.0,47.6682,47.6867,47.5754,47.6033,69743.0
2019-08-19 11:50:00,51.34,51.36,51.26,51.31,46931.0,47.6033,47.6218,47.5291,47.5754,46931.0
2019-08-19 11:55:00,51.3,51.31,51.21,51.22,47766.0,47.5662,47.5754,47.4827,47.492,47766.0
2019-08-19 12:00:00,51.21,51.25,51.16,51.22,68570.0,47.4827,47.5198,47.4364,47.492,68570.0
2019-08-19 12:05:00,51.22,51.22,51.12,51.15,90311.0,47.492,47.492,47.3993,47.4271,90311.0
2019-08-19 12:10:00,51.15,51.15,51.02,51.07,114493.0,47.4271,47.4271,47.3066,47.3529,114493.0
2019-08-19 12:15:00,51.07,51.18,51.06,51.14,63678.0,47.3529,47.4549,47.3436,47.4178,63678.0
2019-08-19 12:20:00,51.15,51.19,51.13,51.17,50683.0,47.4271,47.4642,47.4085,47.4456,50683.0
2019-08-19 12:25:00,51.16,51.28,51.13,51.28,35765.0,47.4364,47.5476,47.4085,47.5476,35765.0
2019-08-19 12:30:00,51.27,51.33,51.26,51.32,35337.0,47.5384,47.594,47.5291,47.5847,35337.0
2019-08-19 12:35:00,51.32,51.38,51.31,51.37,34588.0,47.5847,47.6404,47.5754,47.6311,34588.0
2019-08-19 12:40:00,51.36,51.4,51.32,51.36,50703.0,47.6218,47.6589,47.5847,47.6218,50703.0
2019-08-19 12:45:00,51.37,51.44,51.35,51.41,34547.0,47.6311,47.696,47.6125,47.6682,34547.0
2019-08-19 12:50:00,51.41,51.44,51.39,51.4,27215.0,47.6682,47.696,47.6496,47.6589,27215.0
2019-08-19 12:55:00,51.4,51.46,51.39,51.41,33715.0,47.6589,47.7145,47.6496,47.6682,33715.0
2019-08-19 13:00:00,51.42,51.49,51.4,51.49,33938.0,47.6774,47.7423,47.6589,47.7423,33938.0
2019-08-19 13:05:00,51.5,51.6,51.48,51.6,34630.0,47.7516,47.8443,47.7331,47.8443,34630.0
2019-08-19 13:10:00,51.6,51.69,51.58,51.66,89714.0,47.8443,47.9278,47.8258,47.9,89714.0
2019-08-19 13:15:00,51.66,51.72,51.63,51.7,59398.0,47.9,47.9556,47.8722,47.9371,59398.0
2019-08-19 13:20:00,51.71,51.79,51.7,51.78,63708.0,47.9463,48.0205,47.9371,48.0112,63708.0
2019-08-19 13:25:00,51.78,51.8,51.7,51.79,57671.0,48.0112,48.0298,47.9371,48.0205,57671.0
2019-08-19 13:30:00,51.79,51.84,51.73,51.84,53239.0,48.0205,48.0669,47.9649,48.0669,53239.0
2019-08-19 13:35:00,51.83,51.93,51.82,51.86,95379.0,48.0576,48.1503,48.0483,48.0854,95379.0
2019-08-19 13:40:00,51.86,51.92,51.84,51.85,48561.0,48.0854,48.141,48.0669,48.0761,48561.0
2019-08-19 13:45:00,51.86,51.87,51.81,51.85,37582.0,48.0854,48.0947,48.0391,48.0761,37582.0
2019-08-19 13:50:00,51.84,51.9,51.84,51.88,35656.0,48.0669,48.1225,48.0669,48.104,35656.0
2019-08-19 13:55:00,51.88,51.9,51.85,51.89,52311.0,48.104,48.1225,48.0761,48.1132,52311.0
2019-08-19 14:00:00,51.89,51.95,51.88,51.91,35165.0,48.1132,48.1689,48.104,48.1318,35165.0
2019-08-19 14:05:00,51.91,51.91,51.86,51.87,50681.0,48.1318,48.1318,48.0854,48.0947,50681.0
2019-08-19 14:10:00,51.87,51.94,51.8,51.91,72663.0,48.0947,48.1596,48.0298,48.1318,72663.0
2019-08-19 14:15:00,51.9,51.94,51.87,51.89,35202.0,48.1225,48.1596,48.0947,48.1132,35202.0
2019-08-19 14:20:00,51.89,51.93,51.87,51.9,38222.0,48.1132,48.1503,48.0947,48.1225,38222.0
2019-08-19 14:25:00,51.9,51.97,51.89,51.95,123227.0,48.1225,48.1874,48.1132,48.1689,123227.0
2019-08-19 14:30:00,51.95,51.99,51.88,51.9,76216.0,48.1689,48.206,48.104,48.1225,76216.0
2019-08-19 14:35:00,51.89,51.91,51.84,51.9,47314.0,48.1132,48.1318,48.0669,48.1225,47314.0
2019-08-19 14:40:00,51.89,51.91,51.86,51.87,32609.0,48.1132,48.1318,48.0854,48.0947,32609.0
2019-08-19 14:45:00,51.87,51.87,51.82,51.86,39134.0,48.0947,48.0947,48.0483,48.0854,39134.0
2019-08-19 14:50:00,51.85,51.89,51.84,51.89,44229.0,48.0761,48.1132,48.0669,48.1132,44229.0
2019-08-19 14:55:00,51.89,51.91,51.85,51.86,50625.0,48.1132,48.1318,48.0761,48.0854,50625.0
2019-08-19 15:00:00,51.86,51.88,51.78,51.79,61535.0,48.0854,48.104,48.0112,48.0205,61535.0
2019-08-19 15:05:00,51.78,51.88,51.78,51.87,47304.0,48.0112,48.104,48.0112,48.0947,47304.0
2019-08-19 15:10:00,51.87,51.88,51.81,51.82,43731.0,48.0947,48.104,48.0391,48.0483,43731.0
2019-08-19 15:15:00,51.82,51.84,51.78,51.8,55922.0,48.0483,48.0669,48.0112,48.0298,55922.0
2019-08-19 15:20:00,51.8,51.85,51.79,51.84,50036.0,48.0298,48.0761,48.0205,48.0669,50036.0
2019-08-19 15:25:00,51.84,51.87,51.84,51.86,49631.0,48.0669,48.0947,48.0669,48.0854,49631.0
2019-08-19 15:30:00,51.86,51.91,51.84,51.89,82755.0,48.0854,48.1318,48.0669,48.1132,82755.0
2019-08-19 15:35:00,51.88,51.96,51.87,51.93,109669.0,48.104,48.1781,48.0947,48.1503,109669.0
2019-08-19 15:40:00,51.92,51.98,51.9,51.95,134199.0,48.141,48.1967,48.1225,48.1689,134199.0
2019-08-19 15:45:00,51.95,51.95,51.78,51.8,198390.0,48.1689,48.1689,48.0112,48.0298,198390.0
2019-08-19 15:50:00,51.8,51.81,51.71,51.73,197819.0,48.0298,48.0391,47.9463,47.9649,197819.0
2019-08-19 15:55:00,51.73,51.75,51.52,51.54,578127.0,47.9649,47.9834,47.7702,47.7887,578127.0
2019-08-20 09:30:00,50.03,50.38,49.85,50.08,499085.0,46.3886,46.7131,46.2217,46.435,499085.0
2019-08-20 09:35:00,50.08,50.39,49.72,50.22,516380.0,46.435,46.7224,46.1012,46.5648,516380.0
2019-08-20 09:40:00,50.18,50.3,49.88,50.1,339010.0,46.5277,46.639,46.2495,46.4535,339010.0
2019-08-20 09:45:00,50.1,50.1,49.77,49.9,304966.0,46.4535,46.4535,46.1475,46.2681,304966.0
2019-08-20 09:50:00,49.92,50.07,49.5,49.56,460559.0,46.2866,46.4257,45.8972,45.9528,460559.0
2019-08-20 09:55:00,49.55,49.6,49.36,49.47,374648.0,45.9435,45.9899,45.7674,45.8694,374648.0
2019-08-20 10:00:00,49.47,49.68,49.36,49.63,226877.0,45.8694,46.0641,45.7674,46.0177,226877.0
2019-08-20 10:05:00,49.64,49.89,49.63,49.8,251908.0,46.027,46.2588,46.0177,46.1754,251908.0
2019-08-20 10:10:00,49.79,49.99,49.78,49.91,198706.0,46.1661,46.3515,46.1568,46.2773,198706.0
2019-08-20 10:15:00,49.9,50.22,49.89,50.1,379339.0,46.2681,46.5648,46.2588,46.4535,379339.0
2019-08-20 10:20:00,50.09,50.12,50.01,50.01,120099.0,46.4442,46.4721,46.3701,46.3701,120099.0
2019-08-20 10:25:00,50.02,50.02,49.77,49.83,135916.0,46.3793,46.3793,46.1475,46.2032,135916.0
2019-08-20 10:30:00,49.82,49.85,49.71,49.72,178965.0,46.1939,46.2217,46.0919,46.1012,178965.0
2019-08-20 10:35:00,49.73,49.93,49.63,49.74,180604.0,46.1104,46.2959,46.0177,46.1197,180604.0
2019-08-20 10:40:00,49.73,49.95,49.64,49.92,84760.0,46.1104,46.3144,46.027,46.2866,84760.0
2019-08-20 10:45:00,49.92,50.15,49.83,50.12,129694.0,46.2866,46.4999,46.2032,46.4721,129694.0
2019-08-20 10:50:00,50.12,50.27,50.06,50.22,205317.0,46.4721,46.6111,46.4164,46.5648,205317.0
2019-08-20 10:55:00,50.22,50.23,50.08,50.15,132089.0,46.5648,46.5741,46.435,46.4999,132089.0
2019-08-20 11:00:00,50.16,50.43,50.12,50.42,391714.0,46.5091,46.7595,46.4721,46.7502,391714.0
2019-08-20 11:05:00,50.39,51.2,50.39,50.92,545531.0,46.7224,47.4735,46.7224,47.2138,545531.0
2019-08-20 11:10:00,50.94,51.0,50.7,50.72,263334.0,47.2324,47.288,47.0098,47.0284,263334.0
2019-08-20 11:15:00,50.72,50.94,50.7,50.84,138896.0,47.0284,47.2324,47.0098,47.1397,138896.0
2019-08-20 11:20:00,50.83,50.84,50.41,50.66,305658.0,47.1304,47.1397,46.741,46.9728,305658.0
2019-08-20 11:25:00,50.66,50.98,50.65,50.85,188454.0,46.9728,47.2695,46.9635,47.1489,188454.0
2019-08-20 11:30:00,50.85,51.0,50.74,50.94,213735.0,47.1489,47.288,47.0469,47.2324,213735.0
2019-08-20 11:35:00,50.93,51.05,50.76,50.86,320012.0,47.2231,47.3344,47.0655,47.1582,320012.0
2019-08-20 11:40:00,50.86,50.91,50.47,50.5,251739.0,47.1582,47.2046,46.7966,46.8244,251739.0
2019-08-20 11:45:00,50.5,50.85,50.48,50.85,85750.0,46.8244,47.1489,46.8059,47.1489,85750.0
2019-08-20 11:50:00,50.82,50.87,50.65,50.67,61696.0,47.1211,47.1675,46.9635,46.982,61696.0
2019-08-20 11:55:00,50.66,50.84,50.5,50.81,82036.0,46.9728,47.1397,46.8244,47.1118,82036.0
2019-08-20 12:00:00,50.81,50.96,50.79,50.8,125619.0,47.1118,47.2509,47.0933,47.1026,125619.0
2019-08-20 12:05:00,50.81,50.88,50.72,50.87,56578.0,47.1118,47.1767,47.0284,47.1675,56578.0
2019-08-20 12:10:00,50.87,50.89,50.76,50.8,103163.0,47.1675,47.186,47.0655,47.1026,103163.0
2019-08-20 12:15:00,50.8,50.88,50.79,50.88,59758.0,47.1026,47.1767,47.0933,47.1767,59758.0
2019-08-20 12:20:00,50.87,50.88,50.79,50.8,61599.0,47.1675,47.1767,47.0933,47.1026,61599.0
2019-08-20 12:25:00,50.8,50.9,50.79,50.8,64335.0,47.1026,47.1953,47.0933,47.1026,64335.0
2019-08-20 12:30:00,50.8,50.83,50.72,50.73,62996.0,47.1026,47.1304,47.0284,47.0377,62996.0
2019-08-20 12:35:00,50.73,50.77,50.65,50.71,72704.0,47.0377,47.0747,46.9635,47.0191,72704.0
2019-08-20 12:40:00,50.71,50.81,50.7,50.8,42861.0,47.0191,47.1118,47.0098,47.1026,42861.0
2019-08-20 12:45:00,50.8,50.83,50.76,50.8,69462.0,47.1026,47.1304,47.0655,47.1026,69462.0
2019-08-20 12:50:00,50.8,50.87,50.71,50.75,70487.0,47.1026,47.1675,47.0191,47.0562,70487.0
2019-08-20 12:55:00,50.75,50.9,50.74,50.85,62867.0,47.0562,47.1953,47.0469,47.1489,62867.0
2019-08-20 13:00:00,50.86,51.03,50.84,51.0,301212.0,47.1582,47.3158,47.1397,47.288,301212.0
2019-08-20 13:05:00,50.99,51.17,50.95,51.12,118169.0,47.2787,47.4456,47.2416,47.3993,118169.0
2019-08-20 13:10:00,51.12,51.37,51.12,51.3,264329.0,47.3993,47.6311,47.3993,47.5662,264329.0
2019-08-20 13:15:00,51.29,51.35,51.12,51.14,153445.0,47.5569,47.6125,47.3993,47.4178,153445.0
2019-08-20 13:20:00,51.13,51.26,51.1,51.25,206566.0,47.4085,47.5291,47.3807,47.5198,206566.0
2019-08-20 13:25:00,51.25,51.38,51.25,51.35,89994.0,47.5198,47.6404,47.5198,47.6125,89994.0
2019-08-20 13:30:00,51.36,51.38,51.28,51.33,178674.0,47.6218,47.6404,47.5476,47.594,178674.0
2019-08-20 13:35:00,51.33,51.39,51.24,51.26,88532.0,47.594,47.6496,47.5105,47.5291,88532.0
2019-08-20 13:40:00,51.26,51.5,51.26,51.44,163004.0,47.5291,47.7516,47.5291,47.696,163004.0
2019-08-20 13:45:00,51.44,51.46,51.22,51.34,100333.0,47.696,47.7145,47.492,47.6033,100333.0
2019-08-20 13:50:00,51.35,51.42,51.33,51.36,64776.0,47.6125,47.6774,47.594,47.6218,64776.0
2019-08-20 13:55:00,51.36,51.54,51.33,51.44,100728.0,47.6218,47.7887,47.594,47.696,100728.0
2019-08-20 14:00:00,51.43,51.45,51.24,51.41,111622.0,47.6867,47.7053,47.5105,47.6682,111622.0
2019-08-20 14:05:00,51.41,51.48,51.35,51.41,82986.0,47.6682,47.7331,47.6125,47.6682,82986.0
2019-08-20 14:10:00,51.42,51.65,51.41,51.52,174034.0,47.6774,47.8907,47.6682,47.7702,174034.0
2019-08-20 14:15:00,51.52,51.69,51.45,51.67,110274.0,47.7702,47.9278,47.7053,47.9092,110274.0
2019-08-20 14:20:00,51.67,51.68,51.44,51.58,116720.0,47.9092,47.9185,47.696,47.8258,116720.0
2019-08-20 14:25:00,51.6,51.62,51.53,51.54,54395.0,47.8443,47.8629,47.7794,47.7887,54395.0
2019-08-20 14:30:00,51.54,51.56,51.45,51.55,56525.0,47.7887,47.8073,47.7053,47.798,56525.0
2019-08-20 14:35:00,51.55,51.64,51.54,51.6,62345.0,47.798,47.8814,47.7887,47.8443,62345.0
2019-08-20 14:40:00,51.6,51.71,51.55,51.61,174929.0,47.8443,47.9463,47.798,47.8536,174929.0
2019-08-20 14:45:00,51.61,51.8,51.59,51.79,109315.0,47.8536,48.0298,47.8351,48.0205,109315.0
2019-08-20 14:50:00,51.78,51.82,51.68,51.69,88894.0,48.0112,48.0483,47.9185,47.9278,88894.0
2019-08-20 14:55:00,51.7,51.73,51.63,51.73,78910.0,47.9371,47.9649,47.8722,47.9649,78910.0
2019-08-20 15:00:00,51.72,51.73,51.63,51.72,105359.0,47.9556,47.9649,47.8722,47.9556,105359.0
2019-08-20 15:05:00,51.72,51.72,51.67,51.71,66206.0,47.9556,47.9556,47.9092,47.9463,66206.0
2019-08-20 15:10:00,51.71,51.72,51.68,51.7,106923.0,47.9463,47.9556,47.9185,47.9371,106923.0
2019-08-20 15:15:00,51.7,51.7,51.63,51.69,164442.0,47.9371,47.9371,47.8722,47.9278,164442.0
2019-08-20 15:20:00,51.69,51.7,51.58,51.65,110596.0,47.9278,47.9371,47.8258,47.8907,110596.0
2019-08-20 15:25:00,51.65,51.7,51.61,51.7,82967.0,47.8907,47.9371,47.8536,47.9371,82967.0
2019-08-20 15:30:00,51.69,51.7,51.61,51.66,102952.0,47.9278,47.9371,47.8536,47.9,102952.0
2019-08-20 15:35:00,51.66,51.66,51.58,51.6,131660.0,47.9,47.9,47.8258,47.8443,131660.0
2019-08-20 15:40:00,51.6,51.61,51.47,51.53,168062.0,47.8443,47.8536,47.7238,47.7794,168062.0
2019-08-20 15:45:00,51.52,51.54,51.48,51.51,202242.0,47.7702,47.7887,47.7331,47.7609,202242.0
2019-08-20 15:50:00,51.5,51.56,51.48,51.56,358745.0,47.7516,47.8073,47.7331,47.8073,358745.0
2019-08-20 15:55:00,51.56,51.58,51.4,51.57,667791.0,47.8073,47.8258,47.6589,47.8165,667791.0
2019-08-21 09:30:00,52.27,52.47,52.07,52.21,362193.0,48.4656,48.651,48.2801,48.4099,362193.0
2019-08-21 09:35:00,52.22,52.46,51.66,51.7,310854.0,48.4192,48.6417,47.9,47.9371,310854.0
2019-08-21 09:40:00,51.63,52.06,51.62,52.06,124105.0,47.8722,48.2709,47.8629,48.2709,124105.0
2019-08-21 09:45:00,52.05,52.18,51.98,52.18,106156.0,48.2616,48.3821,48.1967,48.3821,106156.0
2019-08-21 09:50:00,52.17,52.31,52.14,52.14,132307.0,48.3729,48.5027,48.345,48.345,132307.0
2019-08-21 09:55:00,52.14,52.29,52.11,52.25,138751.0,48.345,48.4841,48.3172,48.447,138751.0
2019-08-21 10:00:00,52.24,52.29,52.1,52.19,140991.0,48.4378,48.4841,48.3079,48.3914,140991.0
2019-08-21 10:05:00,52.18,52.18,52.0,52.03,96428.0,48.3821,48.3821,48.2152,48.243,96428.0
2019-08-21 10:10:00,52.03,52.12,52.02,52.06,118743.0,48.243,48.3265,48.2338,48.2709,118743.0
2019-08-21 10:15:00,52.07,52.29,52.06,52.27,89402.0,48.2801,48.4841,48.2709,48.4656,89402.0
2019-08-21 10:20:00,52.27,52.4,52.18,52.25,119153.0,48.4656,48.5861,48.3821,48.447,119153.0
2019-08-21 10:25:00,52.26,52.4,52.25,52.34,93136.0,48.4563,48.5861,48.447,48.5305,93136.0
2019-08-21 10:30:00,52.33,52.34,52.19,52.2,137307.0,48.5212,48.5305,48.3914,48.4007,137307.0
2019-08-21 10:35:00,52.21,52.27,52.16,52.24,168515.0,48.4099,48.4656,48.3636,48.4378,168515.0
2019-08-21 10:40:00,52.23,52.31,52.21,52.27,182919.0,48.4285,48.5027,48.4099,48.4656,182919.0
2019-08-21 10:45:00,52.25,52.32,52.25,52.31,133688.0,48.447,48.5119,48.447,48.5027,133688.0
2019-08-21 10:50:00,52.3,52.35,52.3,52.31,126514.0,48.4934,48.5398,48.4934,48.5027,126514.0
2019-08-21 10:55:00,52.31,52.32,52.13,52.13,163456.0,48.5027,48.5119,48.3358,48.3358,163456.0
2019-08-21 11:00:00,52.14,52.23,52.08,52.19,129135.0,48.345,48.4285,48.2894,48.3914,129135.0
2019-08-21 11:05:00,52.2,52.27,52.17,52.23,120106.0,48.4007,48.4656,48.3729,48.4285,120106.0
2019-08-21 11:10:00,52.23,52.25,52.15,52.15,74486.0,48.4285,48.447,48.3543,48.3543,74486.0
2019-08-21 11:15:00,52.16,52.22,52.15,52.19,90977.0,48.3636,48.4192,48.3543,48.3914,90977.0
2019-08-21 11:20:00,52.18,52.23,52.17,52.2,84677.0,48.3821,48.4285,48.3729,48.4007,84677.0
2019-08-21 11:25:00,52.21,52.24,52.16,52.22,95257.0,48.4099,48.4378,48.3636,48.4192,95257.0
2019-08-21 11:30:00,52.22,52.23,52.19,52.21,104020.0,48.4192,48.4285,48.3914,48.4099,104020.0
2019-08-21 11:35:00,52.21,52.34,52.2,52.3,89995.0,48.4099,48.5305,48.4007,48.4934,89995.0
2019-08-21 11:40:00,52.3,52.37,52.28,52.31,94041.0,48.4934,48.5583,48.4748,48.5027,94041.0
2019-08-21 11:45:00,52.31,52.42,52.3,52.36,64330.0,48.5027,48.6047,48.4934,48.549,64330.0
2019-08-21 11:50:00,52.36,52.42,52.34,52.42,77167.0,48.549,48.6047,48.5305,48.6047,77167.0
2019-08-21 11:55:00,52.41,52.57,52.4,52.53,91696.0,48.5954,48.7437,48.5861,48.7066,91696.0
2019-08-21 12:00:00,52.53,52.54,52.44,52.48,61052.0,48.7066,48.7159,48.6232,48.6603,61052.0
2019-08-21 12:05:00,52.48,52.52,52.42,52.45,39421.0,48.6603,48.6974,48.6047,48.6325,39421.0
2019-08-21 12:10:00,52.46,52.52,52.44,52.51,91836.0,48.6417,48.6974,48.6232,48.6881,91836.0
2019-08-21 12:15:00,52.52,52.53,52.44,52.45,39866.0,48.6974,48.7066,48.6232,48.6325,39866.0
2019-08-21 12:20:00,52.44,52.61,52.43,52.6,71468.0,48.6232,48.7808,48.6139,48.7716,71468.0
2019-08-21 12:25:00,52.6,52.69,52.58,52.6,69742.0,48.7716,48.855,48.753,48.7716,69742.0
2019-08-21 12:30:00,52.6,52.66,52.56,52.64,114550.0,48.7716,48.8272,48.7345,48.8086,114550.0
2019-08-21 12:35:00,52.64,52.68,52.57,52.65,77841.0,48.8086,48.8457,48.7437,48.8179,77841.0
2019-08-21 12:40:00,52.65,52.68,52.64,52.68,52080.0,48.8179,48.8457,48.8086,48.8457,52080.0
2019-08-21 12:45:00,52.67,52.73,52.65,52.68,63328.0,48.8365,48.8921,48.8179,48.8457,63328.0
2019-08-21 12:50:00,52.68,52.76,52.67,52.73,44473.0,48.8457,48.9199,48.8365,48.8921,44473.0
2019-08-21 12:55:00,52.74,52.76,52.62,52.63,43725.0,48.9014,48.9199,48.7901,48.7994,43725.0
2019-08-21 13:00:00,52.64,52.7,52.63,52.7,47931.0,48.8086,48.8643,48.7994,48.8643,47931.0
2019-08-21 13:05:00,52.69,52.74,52.69,52.72,28206.0,48.855,48.9014,48.855,48.8828,28206.0
2019-08-21 13:10:00,52.71,52.72,52.69,52.69,34500.0,48.8735,48.8828,48.855,48.855,34500.0
2019-08-21 13:15:00,52.69,52.82,52.69,52.82,62252.0,48.855,48.9755,48.855,48.9755,62252.0
2019-08-21 13:20:00,52.82,52.83,52.78,52.83,39626.0,48.9755,48.9848,48.9385,48.9848,39626.0
2019-08-21 13:25:00,52.83,52.88,52.78,52.87,70765.0,48.9848,49.0312,48.9385,49.0219,70765.0
2019-08-21 13:30:00,52.87,52.87,52.82,52.86,112352.0,49.0219,49.0219,48.9755,49.0126,112352.0
2019-08-21 13:35:00,52.86,52.91,52.85,52.89,67871.0,49.0126,49.059,49.0034,49.0404,67871.0
2019-08-21 13:40:00,52.9,53.11,52.88,53.07,160213.0,49.0497,49.2444,49.0312,49.2073,160213.0
2019-08-21 13:45:00,53.08,53.12,52.99,53.04,63964.0,49.2166,49.2537,49.1332,49.1795,63964.0
2019-08-21 13:50:00,53.04,53.06,52.89,52.9,78756.0,49.1795,49.1981,49.0404,49.0497,78756.0
2019-08-21 13:55:00,52.9,52.9,52.84,52.88,71496.0,49.0497,49.0497,48.9941,49.0312,71496.0
2019-08-21 14:00:00,52.87,53.0,52.83,52.99,168046.0,49.0219,49.1424,48.9848,49.1332,168046.0
2019-08-21 14:05:00,52.98,53.01,52.92,52.98,72206.0,49.1239,49.1517,49.0683,49.1239,72206.0
2019-08-21 14:10:00,52.99,52.99,52.87,52.91,98986.0,49.1332,49.1332,49.0219,49.059,98986.0
2019-08-21 14:15:00,52.91,53.01,52.88,53.0,92341.0,49.059,49.1517,49.0312,49.1424,92341.0
2019-08-21 14:20:00,53.01,53.05,52.97,53.0,86392.0,49.1517,49.1888,49.1146,49.1424,86392.0
2019-08-21 14:25:00,52.99,53.06,52.99,53.05,88229.0,49.1332,49.1981,49.1332,49.1888,88229.0
2019-08-21 14:30:00,53.06,53.12,53.06,53.12,79174.0,49.1981,49.2537,49.1981,49.2537,79174.0
2019-08-21 14:35:00,53.12,53.15,53.07,53.09,114728.0,49.2537,49.2815,49.2073,49.2259,114728.0
2019-08-21 14:40:00,53.08,53.17,53.07,53.17,91854.0,49.2166,49.3001,49.2073,49.3001,91854.0
2019-08-21 14:45:00,53.16,53.23,53.12,53.19,116853.0,49.2908,49.3557,49.2537,49.3186,116853.0
2019-08-21 14:50:00,53.2,53.24,53.18,53.23,137579.0,49.3279,49.365,49.3093,49.3557,137579.0
2019-08-21 14:55:00,53.23,53.29,53.2,53.29,207488.0,49.3557,49.4113,49.3279,49.4113,207488.0
2019-08-21 15:00:00,53.28,53.36,53.28,53.31,213013.0,49.4021,49.4762,49.4021,49.4299,213013.0
2019-08-21 15:05:00,53.32,53.32,53.21,53.28,86715.0,49.4392,49.4392,49.3372,49.4021,86715.0
2019-08-21 15:10:00,53.28,53.32,53.19,53.2,616476.0,49.4021,49.4392,49.3186,49.3279,616476.0
2019-08-21 15:15:00,53.2,53.26,53.19,53.25,101490.0,49.3279,49.3835,49.3186,49.3742,101490.0
2019-08-21 15:20:00,53.24,53.27,53.21,53.24,90689.0,49.365,49.3928,49.3372,49.365,90689.0
2019-08-21 15:25:00,53.25,53.31,53.23,53.27,138664.0,49.3742,49.4299,49.3557,49.3928,138664.0
2019-08-21 15:30:00,53.27,53.3,53.24,53.28,159565.0,49.3928,49.4206,49.365,49.4021,159565.0
2019-08-21 15:35:00,53.28,53.3,53.25,53.27,197636.0,49.4021,49.4206,49.3742,49.3928,197636.0
2019-08-21 15:40:00,53.27,53.3,53.23,53.28,155276.0,49.3928,49.4206,49.3557,49.4021,155276.0
2019-08-21 15:45:00,53.28,53.4,53.27,53.4,179780.0,49.4021,49.5133,49.3928,49.5133,179780.0
2019-08-21 15:50:00,53.4,53.43,53.36,53.41,352341.0,49.5133,49.5411,49.4762,49.5226,352341.0
2019-08-21 15:55:00,53.41,53.52,53.4,53.49,647873.0,49.5226,49.6246,49.5133,49.5968,647873.0
2019-08-22 09:30:00,53.64,54.07,53.58,54.01,305319.0,49.7359,50.1346,49.6802,50.0789,305319.0
2019-08-22 09:35:00,54.02,54.25,53.95,54.15,88470.0,50.0882,50.3015,50.0233,50.2087,88470.0
2019-08-22 09:40:00,54.16,54.18,54.03,54.03,89283.0,50.218,50.2366,50.0975,50.0975,89283.0
2019-08-22 09:45:00,54.02,54.14,53.96,54.1,117277.0,50.0882,50.1995,50.0326,50.1624,117277.0
2019-08-22 09:50:00,54.1,54.38,54.1,54.34,180484.0,50.1624,50.422,50.1624,50.3849,180484.0
2019-08-22 09:55:00,54.33,54.34,54.17,54.26,146101.0,50.3756,50.3849,50.2273,50.3107,146101.0
2019-08-22 10:00:00,54.26,54.36,54.16,54.36,76426.0,50.3107,50.4035,50.218,50.4035,76426.0
2019-08-22 10:05:00,54.36,54.43,54.32,54.36,67080.0,50.4035,50.4684,50.3664,50.4035,67080.0
2019-08-22 10:10:00,54.36,54.4,54.32,54.37,49191.0,50.4035,50.4405,50.3664,50.4127,49191.0
2019-08-22 10:15:00,54.38,54.48,54.35,54.36,50793.0,50.422,50.5147,50.3942,50.4035,50793.0
2019-08-22 10:20:00,54.35,54.37,54.13,54.19,80394.0,50.3942,50.4127,50.1902,50.2458,80394.0
2019-08-22 10:25:00,54.18,54.27,54.14,54.26,71320.0,50.2366,50.32,50.1995,50.3107,71320.0
2019-08-22 10:30:00,54.26,54.27,53.92,54.03,142501.0,50.3107,50.32,49.9955,50.0975,142501.0
2019-08-22 10:35:00,54.01,54.06,53.96,54.0,87449.0,50.0789,50.1253,50.0326,50.0697,87449.0
2019-08-22 10:40:00,54.0,54.02,53.75,53.75,167125.0,50.0697,50.0882,49.8379,49.8379,167125.0
2019-08-22 10:45:00,53.75,53.91,53.71,53.91,164160.0,49.8379,49.9862,49.8008,49.9862,164160.0
2019-08-22 10:50:00,53.91,53.95,53.65,53.75,61484.0,49.9862,50.0233,49.7451,49.8379,61484.0
2019-08-22 10:55:00,53.77,53.85,53.71,53.77,47401.0,49.8564,49.9306,49.8008,49.8564,47401.0
2019-08-22 11:00:00,53.78,53.91,53.78,53.8,79119.0,49.8657,49.9862,49.8657,49.8842,79119.0
2019-08-22 11:05:00,53.8,54.04,53.79,54.04,109801.0,49.8842,50.1067,49.8749,50.1067,109801.0
2019-08-22 11:10:00,54.04,54.11,53.94,54.1,67357.0,50.1067,50.1717,50.014,50.1624,67357.0
2019-08-22 11:15:00,54.11,54.16,54.03,54.04,157320.0,50.1717,50.218,50.0975,50.1067,157320.0
2019-08-22 11:20:00,54.04,54.08,53.97,54.02,71054.0,50.1067,50.1438,50.0418,50.0882,71054.0
2019-08-22 11:25:00,54.03,54.07,53.98,53.98,88454.0,50.0975,50.1346,50.0511,50.0511,88454.0
2019-08-22 11:30:00,53.99,54.17,53.99,54.15,150025.0,50.0604,50.2273,50.0604,50.2087,150025.0
2019-08-22 11:35:00,54.16,54.28,54.05,54.08,113110.0,50.218,50.3293,50.116,50.1438,113110.0
2019-08-22 11:40:00,54.09,54.14,54.03,54.09,75020.0,50.1531,50.1995,50.0975,50.1531,75020.0
2019-08-22 11:45:00,54.09,54.15,54.05,54.1,79931.0,50.1531,50.2087,50.116,50.1624,79931.0
2019-08-22 11:50:00,54.1,54.11,53.98,54.02,202961.0,50.1624,50.1717,50.0511,50.0882,202961.0
2019-08-22 11:55:00,54.02,54.07,54.01,54.06,108165.0,50.0882,50.1346,50.0789,50.1253,108165.0
2019-08-22 12:00:00,54.07,54.1,54.05,54.08,65507.0,50.1346,50.1624,50.116,50.1438,65507.0
2019-08-22 12:05:00,54.09,54.14,54.05,54.12,40055.0,50.1531,50.1995,50.116,50.1809,40055.0
2019-08-22 12:10:00,54.11,54.17,54.08,54.16,43824.0,50.1717,50.2273,50.1438,50.218,43824.0
2019-08-22 12:15:00,54.16,54.24,54.15,54.22,51911.0,50.218,50.2922,50.2087,50.2736,51911.0
2019-08-22 12:20:00,54.22,54.33,54.19,54.33,43240.0,50.2736,50.3756,50.2458,50.3756,43240.0
2019-08-22 12:25:00,54.33,54.36,54.27,54.28,38289.0,50.3756,50.4035,50.32,50.3293,38289.0
2019-08-22 12:30:00,54.29,54.44,54.28,54.41,125920.0,50.3385,50.4776,50.3293,50.4498,125920.0
2019-08-22 12:35:00,54.4,54.46,54.38,54.4,55902.0,50.4405,50.4962,50.422,50.4405,55902.0
2019-08-22 12:40:00,54.4,54.43,54.32,54.43,63535.0,50.4405,50.4684,50.3664,50.4684,63535.0
2019-08-22 12:45:00,54.42,54.44,54.35,54.38,58926.0,50.4591,50.4776,50.3942,50.422,58926.0
2019-08-22 12:50:00,54.37,54.39,54.34,54.38,93639.0,50.4127,50.4313,50.3849,50.422,93639.0
2019-08-22 12:55:00,54.38,54.39,54.3,54.39,87412.0,50.422,50.4313,50.3478,50.4313,87412.0
2019-08-22 13:00:00,54.39,54.44,54.38,54.41,83061.0,50.4313,50.4776,50.422,50.4498,83061.0
2019-08-22 13:05:00,54.41,54.44,54.36,54.36,71722.0,50.4498,50.4776,50.4035,50.4035,71722.0
2019-08-22 13:10:00,54.36,54.4,54.35,54.4,121730.0,50.4035,50.4405,50.3942,50.4405,121730.0
2019-08-22 13:15:00,54.4,54.47,54.38,54.46,114705.0,50.4405,50.5054,50.422,50.4962,114705.0
2019-08-22 13:20:00,54.45,54.48,54.37,54.43,72686.0,50.4869,50.5147,50.4127,50.4684,72686.0
2019-08-22 13:25:00,54.42,54.43,54.33,54.33,69228.0,50.4591,50.4684,50.3756,50.3756,69228.0
2019-08-22 13:30:00,54.34,54.42,54.26,54.41,87546.0,50.3849,50.4591,50.3107,50.4498,87546.0
2019-08-22 13:35:00,54.41,54.57,54.41,54.56,129126.0,50.4498,50.5982,50.4498,50.5889,129126.0
2019-08-22 13:40:00,54.56,54.59,54.47,54.58,110958.0,50.5889,50.6167,50.5054,50.6074,110958.0
2019-08-22 13:45:00,54.59,54.59,54.52,54.55,109019.0,50.6167,50.6167,50.5518,50.5796,109019.0
2019-08-22 13:50:00,54.55,54.62,54.54,54.6,139351.0,50.5796,50.6445,50.5704,50.626,139351.0
2019-08-22 13:55:00,54.61,54.65,54.54,54.61,112387.0,50.6353,50.6723,50.5704,50.6353,112387.0
2019-08-22 14:00:00,54.61,54.63,54.59,54.61,91260.0,50.6353,50.6538,50.6167,50.6353,91260.0
2019-08-22 14:05:00,54.61,54.67,54.55,54.62,141640.0,50.6353,50.6909,50.5796,50.6445,141640.0
2019-08-22 14:10:00,54.62,54.73,54.6,54.7,133567.0,50.6445,50.7465,50.626,50.7187,133567.0
2019-08-22 14:15:00,54.7,54.79,54.69,54.78,93696.0,50.7187,50.8022,50.7094,50.7929,93696.0
2019-08-22 14:20:00,54.78,54.83,54.75,54.77,82498.0,50.7929,50.8392,50.7651,50.7836,82498.0
2019-08-22 14:25:00,54.77,54.79,54.71,54.73,91752.0,50.7836,50.8022,50.728,50.7465,91752.0
2019-08-22 14:30:00,54.74,54.75,54.62,54.71,90803.0,50.7558,50.7651,50.6445,50.728,90803.0
2019-08-22 14:35:00,54.71,54.75,54.68,54.73,70414.0,50.728,50.7651,50.7002,50.7465,70414.0
2019-08-22 14:40:00,54.73,54.83,54.71,54.76,99205.0,50.7465,50.8392,50.728,50.7743,99205.0
2019-08-22 14:45:00,54.77,54.86,54.74,54.79,78110.0,50.7836,50.8671,50.7558,50.8022,78110.0
2019-08-22 14:50:00,54.79,54.84,54.75,54.83,54305.0,50.8022,50.8485,50.7651,50.8392,54305.0
2019-08-22 14:55:00,54.83,54.84,54.74,54.74,59075.0,50.8392,50.8485,50.7558,50.7558,59075.0
2019-08-22 15:00:00,54.75,54.86,54.75,54.84,78689.0,50.7651,50.8671,50.7651,50.8485,78689.0
2019-08-22 15:05:00,54.85,54.94,54.82,54.82,64323.0,50.8578,50.9412,50.83,50.83,64323.0
2019-08-22 15:10:00,54.83,54.83,54.74,54.81,72143.0,50.8392,50.8392,50.7558,50.8207,72143.0
2019-08-22 15:15:00,54.81,54.83,54.78,54.83,84252.0,50.8207,50.8392,50.7929,50.8392,84252.0
2019-08-22 15:20:00,54.83,54.85,54.73,54.76,163290.0,50.8392,50.8578,50.7465,50.7743,163290.0
2019-08-22 15:25:00,54.76,54.83,54.75,54.83,96847.0,50.7743,50.8392,50.7651,50.8392,96847.0
2019-08-22 15:30:00,54.83,54.96,54.83,54.94,203616.0,50.8392,50.9598,50.8392,50.9412,203616.0
2019-08-22 15:35:00,54.94,54.97,54.82,54.86,149309.0,50.9412,50.9691,50.83,50.8671,149309.0
2019-08-22 15:40:00,54.86,54.88,54.82,54.85,136210.0,50.8671,50.8856,50.83,50.8578,136210.0
2019-08-22 15:45:00,54.86,54.93,54.85,54.87,189755.0,50.8671,50.932,50.8578,50.8763,189755.0
2019-08-22 15:50:00,54.87,54.96,54.85,54.96,230611.0,50.8763,50.9598,50.8578,50.9598,230611.0
2019-08-22 15:55:00,54.96,54.96,54.79,54.86,452847.0,50.9598,50.9598,50.8022,50.8671,452847.0
2019-08-23 09:30:00,54.25,54.3,53.92,54.11,276480.0,50.3015,50.3478,49.9955,50.1717,276480.0
2019-08-23 09:35:00,54.16,54.16,53.93,54.03,187152.0,50.218,50.218,50.0048,50.0975,187152.0
2019-08-23 09:40:00,54.04,54.1,53.92,54.07,53560.0,50.1067,50.1624,49.9955,50.1346,53560.0
2019-08-23 09:45:00,54.07,54.12,53.95,53.96,141803.0,50.1346,50.1809,50.0233,50.0326,141803.0
2019-08-23 09:50:00,53.94,54.09,53.89,54.05,105932.0,50.014,50.1531,49.9677,50.116,105932.0
2019-08-23 09:55:00,54.04,54.16,54.0,54.0,67286.0,50.1067,50.218,50.0697,50.0697,67286.0
2019-08-23 10:00:00,53.99,54.16,53.85,53.98,216246.0,50.0604,50.218,49.9306,50.0511,216246.0
2019-08-23 10:05:00,53.99,54.18,53.97,54.05,210375.0,50.0604,50.2366,50.0418,50.116,210375.0
2019-08-23 10:10:00,54.04,54.25,53.92,54.22,119439.0,50.1067,50.3015,49.9955,50.2736,119439.0
2019-08-23 10:15:00,54.23,54.31,54.05,54.08,75226.0,50.2829,50.3571,50.116,50.1438,75226.0
2019-08-23 10:20:00,54.07,54.1,53.96,54.04,115527.0,50.1346,50.1624,50.0326,50.1067,115527.0
2019-08-23 10:25:00,54.04,54.08,53.98,54.06,160188.0,50.1067,50.1438,50.0511,50.1253,160188.0
2019-08-23 10:30:00,54.05,54.24,54.05,54.24,39279.0,50.116,50.2922,50.116,50.2922,39279.0
2019-08-23 10:35:00,54.26,54.42,54.26,54.39,49303.0,50.3107,50.4591,50.3107,50.4313,49303.0
2019-08-23 10:40:00,54.39,54.45,54.31,54.32,64207.0,50.4313,50.4869,50.3571,50.3664,64207.0
2019-08-23 10:45:00,54.31,54.36,54.27,54.31,74541.0,50.3571,50.4035,50.32,50.3571,74541.0
2019-08-23 10:50:00,54.32,54.45,54.29,54.4,57235.0,50.3664,50.4869,50.3385,50.4405,57235.0
2019-08-23 10:55:00,54.41,54.44,54.21,54.23,60589.0,50.4498,50.4776,50.2644,50.2829,60589.0
2019-08-23 11:00:00,54.24,54.27,53.74,53.9,151404.0,50.2922,50.32,49.8286,49.9769,151404.0
2019-08-23 11:05:00,53.91,54.05,53.67,53.73,73240.0,49.9862,50.116,49.7637,49.8193,73240.0
2019-08-23 11:10:00,53.72,53.8,53.6,53.61,78322.0,49.81,49.8842,49.6988,49.708,78322.0
2019-08-23 11:15:00,53.61,53.75,53.58,53.66,33975.0,49.708,49.8379,49.6802,49.7544,33975.0
2019-08-23 11:20:00,53.67,53.69,53.54,53.58,71647.0,49.7637,49.7822,49.6431,49.6802,71647.0
2019-08-23 11:25:00,53.57,53.69,53.55,53.6,118433.0,49.671,49.7822,49.6524,49.6988,118433.0
2019-08-23 11:30:00,53.61,53.63,53.44,53.48,108791.0,49.708,49.7266,49.5504,49.5875,108791.0
2019-08-23 11:35:00,53.47,53.58,53.42,53.56,50217.0,49.5782,49.6802,49.5319,49.6617,50217.0
2019-08-23 11:40:00,53.56,53.59,53.52,53.56,42706.0,49.6617,49.6895,49.6246,49.6617,42706.0
2019-08-23 11:45:00,53.57,53.57,53.43,53.46,56343.0,49.671,49.671,49.5411,49.569,56343.0
2019-08-23 11:50:00,53.46,53.59,53.45,53.54,19868.0,49.569,49.6895,49.5597,49.6431,19868.0
2019-08-23 11:55:00,53.54,53.57,53.43,53.45,51563.0,49.6431,49.671,49.5411,49.5597,51563.0
2019-08-23 12:00:00,53.46,53.59,53.4,53.53,80039.0,49.569,49.6895,49.5133,49.6339,80039.0
2019-08-23 12:05:00,53.52,53.61,53.45,53.59,28458.0,49.6246,49.708,49.5597,49.6895,28458.0
2019-08-23 12:10:00,53.61,53.62,53.47,53.56,59611.0,49.708,49.7173,49.5782,49.6617,59611.0
2019-08-23 12:15:00,53.55,53.74,53.55,53.67,81727.0,49.6524,49.8286,49.6524,49.7637,81727.0
2019-08-23 12:20:00,53.65,53.65,53.57,53.58,26148.0,49.7451,49.7451,49.671,49.6802,26148.0
2019-08-23 12:25:00,53.58,53.61,53.51,53.56,69395.0,49.6802,49.708,49.6153,49.6617,69395.0
2019-08-23 12:30:00,53.57,53.63,53.51,53.61,74778.0,49.671,49.7266,49.6153,49.708,74778.0
2019-08-23 12:35:00,53.6,53.64,53.53,53.63,56303.0,49.6988,49.7359,49.6339,49.7266,56303.0
2019-08-23 12:40:00,53.62,53.62,53.51,53.55,60146.0,49.7173,49.7173,49.6153,49.6524,60146.0
2019-08-23 12:45:00,53.55,53.57,53.5,53.51,39719.0,49.6524,49.671,49.606,49.6153,39719.0
2019-08-23 12:50:00,53.51,53.6,53.47,53.49,61631.0,49.6153,49.6988,49.5782,49.5968,61631.0
2019-08-23 12:55:00,53.49,53.53,53.43,53.48,33958.0,49.5968,49.6339,49.5411,49.5875,33958.0
2019-08-23 13:00:00,53.47,53.47,53.37,53.38,40649.0,49.5782,49.5782,49.4855,49.4948,40649.0
2019-08-23 13:05:00,53.37,53.42,53.32,53.35,66567.0,49.4855,49.5319,49.4392,49.467,66567.0
2019-08-23 13:10:00,53.34,53.45,53.34,53.42,42205.0,49.4577,49.5597,49.4577,49.5319,42205.0
2019-08-23 13:15:00,53.4,53.41,53.19,53.2,45213.0,49.5133,49.5226,49.3186,49.3279,45213.0
2019-08-23 13:20:00,53.19,53.22,53.08,53.12,42540.0,49.3186,49.3464,49.2166,49.2537,42540.0
2019-08-23 13:25:00,53.12,53.16,53.08,53.13,44368.0,49.2537,49.2908,49.2166,49.263,44368.0
2019-08-23 13:30:00,53.13,53.28,53.12,53.27,35290.0,49.263,49.4021,49.2537,49.3928,35290.0
2019-08-23 13:35:00,53.27,53.41,53.24,53.39,43385.0,49.3928,49.5226,49.365,49.5041,43385.0
2019-08-23 13:40:00,53.38,53.41,53.33,53.38,49833.0,49.4948,49.5226,49.4484,49.4948,49833.0
2019-08-23 13:45:00,53.38,53.42,53.32,53.36,47972.0,49.4948,49.5319,49.4392,49.4762,47972.0
2019-08-23 13:50:00,53.36,53.57,53.36,53.55,100544.0,49.4762,49.671,49.4762,49.6524,100544.0
2019-08-23 13:55:00,53.53,53.58,53.51,53.58,37779.0,49.6339,49.6802,49.6153,49.6802,37779.0
2019-08-23 14:00:00,53.59,53.59,53.4,53.4,72055.0,49.6895,49.6895,49.5133,49.5133,72055.0
2019-08-23 14:05:00,53.41,53.49,53.37,53.39,76252.0,49.5226,49.5968,49.4855,49.5041,76252.0
2019-08-23 14:10:00,53.39,53.39,53.3,53.31,48126.0,49.5041,49.5041,49.4206,49.4299,48126.0
2019-08-23 14:15:00,53.3,53.36,53.25,53.32,36227.0,49.4206,49.4762,49.3742,49.4392,36227.0
2019-08-23 14:20:00,53.32,53.34,53.23,53.27,40912.0,49.4392,49.4577,49.3557,49.3928,40912.0
2019-08-23 14:25:00,53.27,53.28,53.19,53.21,48455.0,49.3928,49.4021,49.3186,49.3372,48455.0
2019-08-23 14:30:00,53.2,53.24,53.13,53.21,113256.0,49.3279,49.365,49.263,49.3372,113256.0
2019-08-23 14:35:00,53.2,53.2,53.09,53.12,40095.0,49.3279,49.3279,49.2259,49.2537,40095.0
2019-08-23 14:40:00,53.12,53.18,53.05,53.08,29875.0,49.2537,49.3093,49.1888,49.2166,29875.0
2019-08-23 14:45:00,53.07,53.11,53.02,53.1,83831.0,49.2073,49.2444,49.161,49.2352,83831.0
2019-08-23 14:50:00,53.11,53.17,53.08,53.08,44398.0,49.2444,49.3001,49.2166,49.2166,44398.0
2019-08-23 14:55:00,53.08,53.19,53.08,53.18,30191.0,49.2166,49.3186,49.2166,49.3093,30191.0
2019-08-23 15:00:00,53.18,53.23,53.13,53.19,63447.0,49.3093,49.3557,49.263,49.3186,63447.0
2019-08-23 15:05:00,53.19,53.31,53.18,53.26,37081.0,49.3186,49.4299,49.3093,49.3835,37081.0
2019-08-23 15:10:00,53.25,53.26,53.11,53.17,50393.0,49.3742,49.3835,49.2444,49.3001,50393.0
2019-08-23 15:15:00,53.18,53.24,53.16,53.19,54448.0,49.3093,49.365,49.2908,49.3186,54448.0
2019-08-23 15:20:00,53.19,53.26,53.16,53.21,71913.0,49.3186,49.3835,49.2908,49.3372,71913.0
2019-08-23 15:25:00,53.21,53.24,53.15,53.15,85555.0,49.3372,49.365,49.2815,49.2815,85555.0
2019-08-23 15:30:00,53.15,53.18,53.06,53.09,116789.0,49.2815,49.3093,49.1981,49.2259,116789.0
2019-08-23 15:35:00,53.09,53.13,53.03,53.13,76975.0,49.2259,49.263,49.1703,49.263,76975.0
2019-08-23 15:40:00,53.12,53.14,53.07,53.1,106902.0,49.2537,49.2723,49.2073,49.2352,106902.0
2019-08-23 15:45:00,53.1,53.18,53.07,53.1,147848.0,49.2352,49.3093,49.2073,49.2352,147848.0
2019-08-23 15:50:00,53.09,53.11,52.84,52.84,235215.0,49.2259,49.2444,48.9941,48.9941,235215.0
2019-08-23 15:55:00,52.84,53.11,52.81,53.1,610028.0,48.9941,49.2444,48.9663,49.2352,610028.0
2019-08-26 09:30:00,53.38,53.55,53.16,53.54,127449.0,49.4948,49.6524,49.2908,49.6431,127449.0
2019-08-26 09:35:00,53.55,53.7,53.41,53.53,66900.0,49.6524,49.7915,49.5226,49.6339,66900.0
2019-08-26 09:40:00,53.5,53.5,53.38,53.38,39547.0,49.606,49.606,49.4948,49.4948,39547.0
2019-08-26 09:45:00,53.4,53.49,53.3,53.35,61152.0,49.5133,49.5968,49.4206,49.467,61152.0
2019-08-26 09:50:00,53.35,53.48,53.34,53.41,45245.0,49.467,49.5875,49.4577,49.5226,45245.0
2019-08-26 09:55:00,53.43,53.83,53.42,53.81,66881.0,49.5411,49.912,49.5319,49.8935,66881.0
2019-08-26 10:00:00,53.83,53.84,53.64,53.64,46995.0,49.912,49.9213,49.7359,49.7359,46995.0
2019-08-26 10:05:00,53.64,53.69,53.46,53.46,45330.0,49.7359,49.7822,49.569,49.569,45330.0
2019-08-26 10:10:00,53.46,53.49,53.28,53.3,40488.0,49.569,49.5968,49.4021,49.4206,40488.0
2019-08-26 10:15:00,53.31,53.37,53.24,53.31,37678.0,49.4299,49.4855,49.365,49.4299,37678.0
2019-08-26 10:20:00,53.33,53.41,53.27,53.28,33767.0,49.4484,49.5226,49.3928,49.4021,33767.0
2019-08-26 10:25:00,53.27,53.35,53.24,53.26,31824.0,49.3928,49.467,49.365,49.3835,31824.0
2019-08-26 10:30:00,53.26,53.32,53.21,53.3,40877.0,49.3835,49.4392,49.3372,49.4206,40877.0
2019-08-26 10:35:00,53.28,53.3,53.12,53.2,42797.0,49.4021,49.4206,49.2537,49.3279,42797.0
2019-08-26 10:40:00,53.21,53.23,53.1,53.21,35181.0,49.3372,49.3557,49.2352,49.3372,35181.0
2019-08-26 10:45:00,53.21,53.37,53.18,53.32,80723.0,49.3372,49.4855,49.3093,49.4392,80723.0
2019-08-26 10:50:00,53.33,53.33,53.26,53.28,52072.0,49.4484,49.4484,49.3835,49.4021,52072.0
2019-08-26 10:55:00,53.28,53.28,53.19,53.2,54516.0,49.4021,49.4021,49.3186,49.3279,54516.0
2019-08-26 11:00:00,53.21,53.36,53.17,53.33,47355.0,49.3372,49.4762,49.3001,49.4484,47355.0
2019-08-26 11:05:00,53.33,53.36,53.26,53.32,59696.0,49.4484,49.4762,49.3835,49.4392,59696.0
2019-08-26 11:10:00,53.31,53.44,53.2,53.4,51633.0,49.4299,49.5504,49.3279,49.5133,51633.0
2019-08-26 11:15:00,53.4,53.45,53.25,53.29,55151.0,49.5133,49.5597,49.3742,49.4113,55151.0
2019-08-26 11:20:00,53.3,53.4,53.29,53.4,24778.0,49.4206,49.5133,49.4113,49.5133,24778.0
2019-08-26 11:25:00,53.41,53.46,53.39,53.4,38281.0,49.5226,49.569,49.5041,49.5133,38281.0
2019-08-26 11:30:00,53.4,53.49,53.4,53.43,39611.0,49.5133,49.5968,49.5133,49.5411,39611.0
2019-08-26 11:35:00,53.43,53.48,53.34,53.41,55052.0,49.5411,49.5875,49.4577,49.5226,55052.0
2019-08-26 11:40:00,53.41,53.41,53.36,53.37,50683.0,49.5226,49.5226,49.4762,49.4855,50683.0
2019-08-26 11:45:00,53.37,53.43,53.33,53.42,24975.0,49.4855,49.5411,49.4484,49.5319,24975.0
2019-08-26 11:50:00,53.43,53.46,53.36,53.4,19593.0,49.5411,49.569,49.4762,49.5133,19593.0
2019-08-26 11:55:00,53.4,53.44,53.4,53.42,22156.0,49.5133,49.5504,49.5133,49.5319,22156.0
2019-08-26 12:00:00,53.43,53.43,53.38,53.4,26705.0,49.5411,49.5411,49.4948,49.5133,26705.0
2019-08-26 12:05:00,53.39,53.47,53.38,53.45,28738.0,49.5041,49.5782,49.4948,49.5597,28738.0
2019-08-26 12:10:00,53.45,53.47,53.41,53.41,16748.0,49.5597,49.5782,49.5226,49.5226,16748.0
2019-08-26 12:15:00,53.41,53.42,53.36,53.36,22778.0,49.5226,49.5319,49.4762,49.4762,22778.0
2019-08-26 12:20:00,53.38,53.56,53.35,53.52,48934.0,49.4948,49.6617,49.467,49.6246,48934.0
2019-08-26 12:25:00,53.52,53.57,53.44,53.44,24851.0,49.6246,49.671,49.5504,49.5504,24851.0
2019-08-26 12:30:00,53.45,53.49,53.41,53.41,20148.0,49.5597,49.5968,49.5226,49.5226,20148.0
2019-08-26 12:35:00,53.41,53.46,53.4,53.45,20076.0,49.5226,49.569,49.5133,49.5597,20076.0
2019-08-26 12:40:00,53.46,53.47,53.43,53.46,22849.0,49.569,49.5782,49.5411,49.569,22849.0
2019-08-26 12:45:00,53.47,53.49,53.44,53.47,34898.0,49.5782,49.5968,49.5504,49.5782,34898.0
2019-08-26 12:50:00,53.48,53.5,53.44,53.49,19313.0,49.5875,49.606,49.5504,49.5968,19313.0
2019-08-26 12:55:00,53.5,53.51,53.43,53.48,21081.0,49.606,49.6153,49.5411,49.5875,21081.0
2019-08-26 13:00:00,53.47,53.57,53.47,53.57,20257.0,49.5782,49.671,49.5782,49.671,20257.0
2019-08-26 13:05:00,53.57,53.59,53.5,53.56,23459.0,49.671,49.6895,49.606,49.6617,23459.0
2019-08-26 13:10:00,53.56,53.56,53.45,53.48,28294.0,49.6617,49.6617,49.5597,49.5875,28294.0
2019-08-26 13:15:00,53.48,53.48,53.41,53.44,27225.0,49.5875,49.5875,49.5226,49.5504,27225.0
2019-08-26 13:20:00,53.44,53.47,53.39,53.46,27977.0,49.5504,49.5782,49.5041,49.569,27977.0
2019-08-26 13:25:00,53.46,53.52,53.44,53.46,65804.0,49.569,49.6246,49.5504,49.569,65804.0
2019-08-26 13:30:00,53.46,53.46,53.34,53.36,20555.0,49.569,49.569,49.4577,49.4762,20555.0
2019-08-26 13:35:00,53.37,53.4,53.35,53.35,20951.0,49.4855,49.5133,49.467,49.467,20951.0
2019-08-26 13:40:00,53.36,53.4,53.35,53.36,47607.0,49.4762,49.5133,49.467,49.4762,47607.0
2019-08-26 13:45:00,53.35,53.35,53.28,53.3,22432.0,49.467,49.467,49.4021,49.4206,22432.0
2019-08-26 13:50:00,53.3,53.36,53.29,53.34,31234.0,49.4206,49.4762,49.4113,49.4577,31234.0
2019-08-26 13:55:00,53.33,53.33,53.27,53.3,15402.0,49.4484,49.4484,49.3928,49.4206,15402.0
2019-08-26 14:00:00,53.3,53.3,53.19,53.19,30429.0,49.4206,49.4206,49.3186,49.3186,30429.0
2019-08-26 14:05:00,53.19,53.19,53.11,53.12,44502.0,49.3186,49.3186,49.2444,49.2537,44502.0
2019-08-26 14:10:00,53.11,53.13,53.09,53.1,21702.0,49.2444,49.263,49.2259,49.2352,21702.0
2019-08-26 14:15:00,53.1,53.15,53.08,53.1,36541.0,49.2352,49.2815,49.2166,49.2352,36541.0
2019-08-26 14:20:00,53.1,53.13,53.05,53.07,27137.0,49.2352,49.263,49.1888,49.2073,27137.0
2019-08-26 14:25:00,53.05,53.09,53.05,53.08,32670.0,49.1888,49.2259,49.1888,49.2166,32670.0
2019-08-26 14:30:00,53.08,53.18,53.07,53.16,71797.0,49.2166,49.3093,49.2073,49.2908,71797.0
2019-08-26 14:35:00,53.16,53.19,53.14,53.14,22638.0,49.2908,49.3186,49.2723,49.2723,22638.0
2019-08-26 14:40:00,53.15,53.19,53.13,53.16,20752.0,49.2815,49.3186,49.263,49.2908,20752.0
2019-08-26 14:45:00,53.16,53.18,53.1,53.14,29692.0,49.2908,49.3093,49.2352,49.2723,29692.0
2019-08-26 14:50:00,53.15,53.17,53.11,53.13,23307.0,49.2815,49.3001,49.2444,49.263,23307.0
2019-08-26 14:55:00,53.13,53.18,53.11,53.18,19476.0,49.263,49.3093,49.2444,49.3093,19476.0
2019-08-26 15:00:00,53.18,53.28,53.17,53.22,58522.0,49.3093,49.4021,49.3001,49.3464,58522.0
2019-08-26 15:05:00,53.21,53.22,53.12,53.17,34225.0,49.3372,49.3464,49.2537,49.3001,34225.0
2019-08-26 15:10:00,53.18,53.23,53.16,53.21,23919.0,49.3093,49.3557,49.2908,49.3372,23919.0
2019-08-26 15:15:00,53.22,53.33,53.21,53.25,49088.0,49.3464,49.4484,49.3372,49.3742,49088.0
2019-08-26 15:20:00,53.25,53.28,53.22,53.25,49859.0,49.3742,49.4021,49.3464,49.3742,49859.0
2019-08-26 15:25:00,53.25,53.25,53.17,53.19,32516.0,49.3742,49.3742,49.3001,49.3186,32516.0
2019-08-26 15:30:00,53.19,53.31,53.18,53.24,57882.0,49.3186,49.4299,49.3093,49.365,57882.0
2019-08-26 15:35:00,53.24,53.28,53.21,53.26,60891.0,49.365,49.4021,49.3372,49.3835,60891.0
2019-08-26 15:40:00,53.25,53.25,53.21,53.23,52843.0,49.3742,49.3742,49.3372,49.3557,52843.0
2019-08-26 15:45:00,53.23,53.27,53.21,53.25,120938.0,49.3557,49.3928,49.3372,49.3742,120938.0
2019-08-26 15:50:00,53.24,53.33,53.22,53.3,129413.0,49.365,49.4484,49.3464,49.4206,129413.0
2019-08-26 15:55:00,53.3,53.44,53.26,53.44,481012.0,49.4206,49.5504,49.3835,49.5504,481012.0
2019-08-27 09:30:00,53.84,53.85,53.64,53.76,106014.0,49.9213,49.9306,49.7359,49.8471,106014.0
2019-08-27 09:35:00,53.74,53.82,53.67,53.79,58372.0,49.8286,49.9028,49.7637,49.8749,58372.0
2019-08-27 09:40:00,53.77,53.78,53.68,53.71,33699.0,49.8564,49.8657,49.7729,49.8008,33699.0
2019-08-27 09:45:00,53.7,53.89,53.67,53.84,38487.0,49.7915,49.9677,49.7637,49.9213,38487.0
2019-08-27 09:50:00,53.84,53.87,53.65,53.65,71445.0,49.9213,49.9491,49.7451,49.7451,71445.0
2019-08-27 09:55:00,53.67,53.73,53.64,53.69,14043.0,49.7637,49.8193,49.7359,49.7822,14043.0
2019-08-27 10:00:00,53.71,53.8,53.66,53.71,72213.0,49.8008,49.8842,49.7544,49.8008,72213.0
2019-08-27 10:05:00,53.7,53.88,53.67,53.83,53354.0,49.7915,49.9584,49.7637,49.912,53354.0
2019-08-27 10:10:00,53.86,53.86,53.75,53.8,28370.0,49.9398,49.9398,49.8379,49.8842,28370.0
2019-08-27 10:15:00,53.79,53.83,53.7,53.76,33191.0,49.8749,49.912,49.7915,49.8471,33191.0
2019-08-27 10:20:00,53.76,53.8,53.64,53.65,31667.0,49.8471,49.8842,49.7359,49.7451,31667.0
2019-08-27 10:25:00,53.64,53.65,53.54,53.57,45032.0,49.7359,49.7451,49.6431,49.671,45032.0
2019-08-27 10:30:00,53.55,53.68,53.54,53.66,37960.0,49.6524,49.7729,49.6431,49.7544,37960.0
2019-08-27 10:35:00,53.66,53.67,53.59,53.65,28417.0,49.7544,49.7637,49.6895,49.7451,28417.0
2019-08-27 10:40:00,53.64,53.68,53.57,53.67,42048.0,49.7359,49.7729,49.671,49.7637,42048.0
2019-08-27 10:45:00,53.67,53.68,53.53,53.55,26820.0,49.7637,49.7729,49.6339,49.6524,26820.0
2019-08-27 10:50:00,53.55,53.62,53.54,53.62,28571.0,49.6524,49.7173,49.6431,49.7173,28571.0
2019-08-27 10:55:00,53.62,53.65,53.56,53.56,54852.0,49.7173,49.7451,49.6617,49.6617,54852.0
2019-08-27 11:00:00,53.55,53.59,53.46,53.56,49361.0,49.6524,49.6895,49.569,49.6617,49361.0
2019-08-27 11:05:00,53.55,53.56,53.49,53.52,23788.0,49.6524,49.6617,49.5968,49.6246,23788.0
2019-08-27 11:10:00,53.52,53.55,53.48,53.53,28556.0,49.6246,49.6524,49.5875,49.6339,28556.0
2019-08-27 11:15:00,53.53,53.53,53.38,53.42,33924.0,49.6339,49.6339,49.4948,49.5319,33924.0
2019-08-27 11:20:00,53.42,53.46,53.38,53.45,24054.0,49.5319,49.569,49.4948,49.5597,24054.0
2019-08-27 11:25:00,53.45,53.47,53.42,53.44,22541.0,49.5597,49.5782,49.5319,49.5504,22541.0
2019-08-27 11:30:00,53.43,53.52,53.42,53.47,36875.0,49.5411,49.6246,49.5319,49.5782,36875.0
2019-08-27 11:35:00,53.47,53.5,53.44,53.46,32457.0,49.5782,49.606,49.5504,49.569,32457.0
2019-08-27 11:40:00,53.46,53.48,53.4,53.48,41149.0,49.569,49.5875,49.5133,49.5875,41149.0
2019-08-27 11:45:00,53.49,53.5,53.44,53.49,36452.0,49.5968,49.606,49.5504,49.5968,36452.0
2019-08-27 11:50:00,53.49,53.51,53.45,53.45,27494.0,49.5968,49.6153,49.5597,49.5597,27494.0
2019-08-27 11:55:00,53.46,53.46,53.38,53.41,47771.0,49.569,49.569,49.4948,49.5226,47771.0
2019-08-27 12:00:00,53.42,53.48,53.34,53.35,29231.0,49.5319,49.5875,49.4577,49.467,29231.0
2019-08-27 12:05:00,53.35,53.41,53.3,53.38,31110.0,49.467,49.5226,49.4206,49.4948,31110.0
2019-08-27 12:10:00,53.38,53.44,53.37,53.39,45484.0,49.4948,49.5504,49.4855,49.5041,45484.0
2019-08-27 12:15:00,53.39,53.43,53.35,53.4,26363.0,49.5041,49.5411,49.467,49.5133,26363.0
2019-08-27 12:20:00,53.39,53.41,53.33,53.39,33604.0,49.5041,49.5226,49.4484,49.5041,33604.0
2019-08-27 12:25:00,53.38,53.44,53.38,53.44,17211.0,49.4948,49.5504,49.4948,49.5504,17211.0
2019-08-27 12:30:00,53.43,53.51,53.38,53.4,47544.0,49.5411,49.6153,49.4948,49.5133,47544.0
2019-08-27 12:35:00,53.41,53.45,53.38,53.38,28371.0,49.5226,49.5597,49.4948,49.4948,28371.0
2019-08-27 12:40:00,53.38,53.41,53.33,53.38,31412.0,49.4948,49.5226,49.4484,49.4948,31412.0
2019-08-27 12:45:00,53.39,53.45,53.36,53.43,27019.0,49.5041,49.5597,49.4762,49.5411,27019.0
2019-08-27 12:50:00,53.43,53.43,53.32,53.35,25685.0,49.5411,49.5411,49.4392,49.467,25685.0
2019-08-27 12:55:00,53.36,53.38,53.28,53.29,33444.0,49.4762,49.4948,49.4021,49.4113,33444.0
2019-08-27 13:00:00,53.27,53.35,53.24,53.35,23674.0,49.3928,49.467,49.365,49.467,23674.0
2019-08-27 13:05:00,53.34,53.42,53.31,53.4,21986.0,49.4577,49.5319,49.4299,49.5133,21986.0
2019-08-27 13:10:00,53.4,53.46,53.37,53.42,24493.0,49.5133,49.569,49.4855,49.5319,24493.0
2019-08-27 13:15:00,53.43,53.44,53.37,53.4,22956.0,49.5411,49.5504,49.4855,49.5133,22956.0
2019-08-27 13:20:00,53.4,53.46,53.39,53.45,20602.0,49.5133,49.569,49.5041,49.5597,20602.0
2019-08-27 13:25:00,53.45,53.49,53.44,53.47,24459.0,49.5597,49.5968,49.5504,49.5782,24459.0
2019-08-27 13:30:00,53.46,53.48,53.42,53.45,25244.0,49.569,49.5875,49.5319,49.5597,25244.0
2019-08-27 13:35:00,53.44,53.62,53.44,53.54,49956.0,49.5504,49.7173,49.5504,49.6431,49956.0
2019-08-27 13:40:00,53.54,53.61,53.54,53.59,24379.0,49.6431,49.708,49.6431,49.6895,24379.0
2019-08-27 13:45:00,53.59,53.59,53.55,53.56,19218.0,49.6895,49.6895,49.6524,49.6617,19218.0
2019-08-27 13:50:00,53.56,53.58,53.49,53.5,19161.0,49.6617,49.6802,49.5968,49.606,19161.0
2019-08-27 13:55:00,53.49,53.53,53.46,53.53,27736.0,49.5968,49.6339,49.569,49.6339,27736.0
2019-08-27 14:00:00,53.52,53.57,53.51,53.54,25761.0,49.6246,49.671,49.6153,49.6431,25761.0
2019-08-27 14:05:00,53.55,53.55,53.47,53.51,40463.0,49.6524,49.6524,49.5782,49.6153,40463.0
2019-08-27 14:10:00,53.5,53.53,53.46,53.52,32466.0,49.606,49.6339,49.569,49.6246,32466.0
2019-08-27 14:15:00,53.51,53.55,53.49,53.49,44033.0,49.6153,49.6524,49.5968,49.5968,44033.0
2019-08-27 14:20:00,53.49,53.51,53.45,53.45,57640.0,49.5968,49.6153,49.5597,49.5597,57640.0
2019-08-27 14:25:00,53.45,53.46,53.4,53.44,24763.0,49.5597,49.569,49.5133,49.5504,24763.0
2019-08-27 14:30:00,53.43,53.47,53.42,53.47,54523.0,49.5411,49.5782,49.5319,49.5782,54523.0
2019-08-27 14:35:00,53.47,53.52,53.42,53.49,57013.0,49.5782,49.6246,49.5319,49.5968,57013.0
2019-08-27 14:40:00,53.5,53.55,53.45,53.5,34199.0,49.606,49.6524,49.5597,49.606,34199.0
2019-08-27 14:45:00,53.5,53.52,53.45,53.5,30128.0,49.606,49.6246,49.5597,49.606,30128.0
2019-08-27 14:50:00,53.5,53.56,53.46,53.55,44678.0,49.606,49.6617,49.569,49.6524,44678.0
2019-08-27 14:55:00,53.54,53.56,53.5,53.52,35919.0,49.6431,49.6617,49.606,49.6246,35919.0
2019-08-27 15:00:00,53.52,53.68,53.52,53.67,38785.0,49.6246,49.7729,49.6246,49.7637,38785.0
2019-08-27 15:05:00,53.68,53.7,53.6,53.61,108829.0,49.7729,49.7915,49.6988,49.708,108829.0
2019-08-27 15:10:00,53.61,53.62,53.51,53.54,41036.0,49.708,49.7173,49.6153,49.6431,41036.0
2019-08-27 15:15:00,53.54,53.57,53.49,53.54,37454.0,49.6431,49.671,49.5968,49.6431,37454.0
2019-08-27 15:20:00,53.53,53.55,53.5,53.53,42924.0,49.6339,49.6524,49.606,49.6339,42924.0
2019-08-27 15:25:00,53.53,53.53,53.46,53.46,38342.0,49.6339,49.6339,49.569,49.569,38342.0
2019-08-27 15:30:00,53.47,53.47,53.41,53.44,40987.0,49.5782,49.5782,49.5226,49.5504,40987.0
2019-08-27 15:35:00,53.44,53.51,53.4,53.51,95014.0,49.5504,49.6153,49.5133,49.6153,95014.0
2019-08-27 15:40:00,53.51,53.57,53.51,53.53,75524.0,49.6153,49.671,49.6153,49.6339,75524.0
2019-08-27 15:45:00,53.53,53.58,53.52,53.58,78666.0,49.6339,49.6802,49.6246,49.6802,78666.0
2019-08-27 15:50:00,53.58,53.59,53.46,53.52,132493.0,49.6802,49.6895,49.569,49.6246,132493.0
2019-08-27 15:55:00,53.52,53.56,53.38,53.39,518319.0,49.6246,49.6617,49.4948,49.5041,518319.0
2019-08-28 09:30:00,53.28,53.41,53.16,53.27,81443.0,49.4021,49.5226,49.2908,49.3928,81443.0
2019-08-28 09:35:00,53.25,53.54,53.24,53.46,59709.0,49.3742,49.6431,49.365,49.569,59709.0
2019-08-28 09:40:00,53.45,53.65,53.4,53.62,35075.0,49.5597,49.7451,49.5133,49.7173,35075.0
2019-08-28 09:45:00,53.61,53.66,53.54,53.57,34040.0,49.708,49.7544,49.6431,49.671,34040.0
2019-08-28 09:50:00,53.56,53.65,53.51,53.63,43771.0,49.6617,49.7451,49.6153,49.7266,43771.0
2019-08-28 09:55:00,53.62,53.68,53.6,53.67,47956.0,49.7173,49.7729,49.6988,49.7637,47956.0
2019-08-28 10:00:00,53.66,53.66,53.53,53.58,38663.0,49.7544,49.7544,49.6339,49.6802,38663.0
2019-08-28 10:05:00,53.58,53.65,53.54,53.59,36870.0,49.6802,49.7451,49.6431,49.6895,36870.0
2019-08-28 10:10:00,53.59,53.63,53.5,53.5,34364.0,49.6895,49.7266,49.606,49.606,34364.0
2019-08-28 10:15:00,53.51,53.57,53.48,53.52,28549.0,49.6153,49.671,49.5875,49.6246,28549.0
2019-08-28 10:20:00,53.52,53.66,53.49,53.66,24364.0,49.6246,49.7544,49.5968,49.7544,24364.0
2019-08-28 10:25:00,53.66,53.73,53.65,53.7,34965.0,49.7544,49.8193,49.7451,49.7915,34965.0
2019-08-28 10:30:00,53.71,53.81,53.71,53.77,48385.0,49.8008,49.8935,49.8008,49.8564,48385.0
2019-08-28 10:35:00,53.76,53.84,53.75,53.79,41644.0,49.8471,49.9213,49.8379,49.8749,41644.0
2019-08-28 10:40:00,53.79,53.92,53.78,53.88,49706.0,49.8749,49.9955,49.8657,49.9584,49706.0
2019-08-28 10:45:00,53.88,53.9,53.83,53.88,70815.0,49.9584,49.9769,49.912,49.9584,70815.0
2019-08-28 10:50:00,53.88,53.94,53.86,53.94,29342.0,49.9584,50.014,49.9398,50.014,29342.0
2019-08-28 10:55:00,53.96,53.97,53.79,53.8,41815.0,50.0326,50.0418,49.8749,49.8842,41815.0
2019-08-28 11:00:00,53.8,53.86,53.78,53.81,27761.0,49.8842,49.9398,49.8657,49.8935,27761.0
2019-08-28 11:05:00,53.8,53.83,53.75,53.81,32003.0,49.8842,49.912,49.8379,49.8935,32003.0
2019-08-28 11:10:00,53.84,53.87,53.8,53.86,20229.0,49.9213,49.9491,49.8842,49.9398,20229.0
2019-08-28 11:15:00,53.86,53.91,53.78,53.83,31871.0,49.9398,49.9862,49.8657,49.912,31871.0
2019-08-28 11:20:00,53.84,53.99,53.84,53.95,58851.0,49.9213,50.0604,49.9213,50.0233,58851.0
2019-08-28 11:25:00,53.96,54.02,53.95,54.0,62781.0,50.0326,50.0882,50.0233,50.0697,62781.0
2019-08-28 11:30:00,54.0,54.03,53.96,54.0,28296.0,50.0697,50.0975,50.0326,50.0697,28296.0
2019-08-28 11:35:00,54.0,54.11,54.0,54.07,32860.0,50.0697,50.1717,50.0697,50.1346,32860.0
2019-08-28 11:40:00,54.06,54.16,54.06,54.15,36983.0,50.1253,50.218,50.1253,50.2087,36983.0
2019-08-28 11:45:00,54.15,54.22,54.14,54.21,61014.0,50.2087,50.2736,50.1995,50.2644,61014.0
2019-08-28 11:50:00,54.21,54.3,54.19,54.3,32078.0,50.2644,50.3478,50.2458,50.3478,32078.0
2019-08-28 11:55:00,54.3,54.32,54.26,54.3,53781.0,50.3478,50.3664,50.3107,50.3478,53781.0
2019-08-28 12:00:00,54.29,54.3,54.25,54.26,24006.0,50.3385,50.3478,50.3015,50.3107,24006.0
2019-08-28 12:05:00,54.26,54.3,54.25,54.27,21447.0,50.3107,50.3478,50.3015,50.32,21447.0
2019-08-28 12:10:00,54.26,54.27,54.22,54.24,22476.0,50.3107,50.32,50.2736,50.2922,22476.0
2019-08-28 12:15:00,54.24,54.28,54.22,54.27,23846.0,50.2922,50.3293,50.2736,50.32,23846.0
2019-08-28 12:20:00,54.28,54.28,54.21,54.22,24381.0,50.3293,50.3293,50.2644,50.2736,24381.0
2019-08-28 12:25:00,54.23,54.25,54.19,54.22,20031.0,50.2829,50.3015,50.2458,50.2736,20031.0
2019-08-28 12:30:00,54.23,54.28,54.22,54.28,24067.0,50.2829,50.3293,50.2736,50.3293,24067.0
2019-08-28 12:35:00,54.28,54.29,54.21,54.24,32010.0,50.3293,50.3385,50.2644,50.2922,32010.0
2019-08-28 12:40:00,54.25,54.27,54.22,54.23,28594.0,50.3015,50.32,50.2736,50.2829,28594.0
2019-08-28 12:45:00,54.22,54.26,54.21,54.24,17913.0,50.2736,50.3107,50.2644,50.2922,17913.0
2019-08-28 12:50:00,54.24,54.31,54.24,54.3,24755.0,50.2922,50.3571,50.2922,50.3478,24755.0
2019-08-28 12:55:00,54.3,54.34,54.29,54.34,28385.0,50.3478,50.3849,50.3385,50.3849,28385.0
2019-08-28 13:00:00,54.33,54.35,54.27,54.33,36493.0,50.3756,50.3942,50.32,50.3756,36493.0
2019-08-28 13:05:00,54.33,54.33,54.27,54.28,17704.0,50.3756,50.3756,50.32,50.3293,17704.0
2019-08-28 13:10:00,54.29,54.29,54.16,54.18,64719.0,50.3385,50.3385,50.218,50.2366,64719.0
2019-08-28 13:15:00,54.19,54.25,54.18,54.22,31531.0,50.2458,50.3015,50.2366,50.2736,31531.0
2019-08-28 13:20:00,54.22,54.31,54.22,54.29,17753.0,50.2736,50.3571,50.2736,50.3385,17753.0
2019-08-28 13:25:00,54.29,54.34,54.28,54.33,22147.0,50.3385,50.3849,50.3293,50.3756,22147.0
2019-08-28 13:30:00,54.33,54.37,54.3,54.37,36558.0,50.3756,50.4127,50.3478,50.4127,36558.0
2019-08-28 13:35:00,54.37,54.4,54.36,54.37,26388.0,50.4127,50.4405,50.4035,50.4127,26388.0
2019-08-28 13:40:00,54.37,54.43,54.34,54.42,30493.0,50.4127,50.4684,50.3849,50.4591,30493.0
2019-08-28 13:45:00,54.41,54.46,54.39,54.45,29916.0,50.4498,50.4962,50.4313,50.4869,29916.0
2019-08-28 13:50:00,54.45,54.45,54.39,54.43,29811.0,50.4869,50.4869,50.4313,50.4684,29811.0
2019-08-28 13:55:00,54.43,54.48,54.41,54.47,31314.0,50.4684,50.5147,50.4498,50.5054,31314.0
2019-08-28 14:00:00,54.48,54.52,54.45,54.49,46209.0,50.5147,50.5518,50.4869,50.524,46209.0
2019-08-28 14:05:00,54.48,54.51,54.47,54.49,20840.0,50.5147,50.5425,50.5054,50.524,20840.0
2019-08-28 14:10:00,54.5,54.51,54.46,54.47,28646.0,50.5333,50.5425,50.4962,50.5054,28646.0
2019-08-28 14:15:00,54.46,54.52,54.45,54.51,27024.0,50.4962,50.5518,50.4869,50.5425,27024.0
2019-08-28 14:20:00,54.51,54.53,54.48,54.52,28302.0,50.5425,50.5611,50.5147,50.5518,28302.0
2019-08-28 14:25:00,54.51,54.54,54.49,54.54,28338.0,50.5425,50.5704,50.524,50.5704,28338.0
2019-08-28 14:30:00,54.54,54.54,54.44,54.51,37135.0,50.5704,50.5704,50.4776,50.5425,37135.0
2019-08-28 14:35:00,54.5,54.56,54.5,54.55,54676.0,50.5333,50.5889,50.5333,50.5796,54676.0
2019-08-28 14:40:00,54.56,54.63,54.54,54.62,32622.0,50.5889,50.6538,50.5704,50.6445,32622.0
2019-08-28 14:45:00,54.62,54.67,54.59,54.67,34779.0,50.6445,50.6909,50.6167,50.6909,34779.0
2019-08-28 14:50:00,54.67,54.72,54.67,54.69,35995.0,50.6909,50.7373,50.6909,50.7094,35995.0
2019-08-28 14:55:00,54.7,54.74,54.67,54.72,38976.0,50.7187,50.7558,50.6909,50.7373,38976.0
2019-08-28 15:00:00,54.71,54.73,54.66,54.72,41560.0,50.728,50.7465,50.6816,50.7373,41560.0
2019-08-28 15:05:00,54.72,54.72,54.61,54.62,108131.0,50.7373,50.7373,50.6353,50.6445,108131.0
2019-08-28 15:10:00,54.62,54.69,54.62,54.66,46155.0,50.6445,50.7094,50.6445,50.6816,46155.0
2019-08-28 15:15:00,54.66,54.7,54.64,54.7,60760.0,50.6816,50.7187,50.6631,50.7187,60760.0
2019-08-28 15:20:00,54.69,54.69,54.56,54.59,56514.0,50.7094,50.7094,50.5889,50.6167,56514.0
2019-08-28 15:25:00,54.59,54.65,54.58,54.59,50937.0,50.6167,50.6723,50.6074,50.6167,50937.0
2019-08-28 15:30:00,54.59,54.62,54.57,54.6,46091.0,50.6167,50.6445,50.5982,50.626,46091.0
2019-08-28 15:35:00,54.59,54.65,54.56,54.63,89106.0,50.6167,50.6723,50.5889,50.6538,89106.0
2019-08-28 15:40:00,54.62,54.64,54.57,54.59,70311.0,50.6445,50.6631,50.5982,50.6167,70311.0
2019-08-28 15:45:00,54.59,54.67,54.58,54.64,91420.0,50.6167,50.6909,50.6074,50.6631,91420.0
2019-08-28 15:50:00,54.64,54.7,54.62,54.69,128127.0,50.6631,50.7187,50.6445,50.7094,128127.0
2019-08-28 15:55:00,54.68,54.77,54.6,54.63,467783.0,50.7002,50.7836,50.626,50.6538,467783.0
2019-08-29 09:30:00,54.98,55.22,54.84,55.09,483273.0,50.9783,51.2009,50.8485,51.0803,483273.0
2019-08-29 09:35:00,55.09,55.16,54.76,54.98,98003.0,51.0803,51.1452,50.7743,50.9783,98003.0
2019-08-29 09:40:00,54.98,55.0,54.66,54.8,108304.0,50.9783,50.9969,50.6816,50.8114,108304.0
2019-08-29 09:45:00,54.81,55.17,54.81,55.16,62451.0,50.8207,51.1545,50.8207,51.1452,62451.0
2019-08-29 09:50:00,55.15,55.16,54.96,54.96,49037.0,51.136,51.1452,50.9598,50.9598,49037.0
2019-08-29 09:55:00,54.96,55.09,54.91,55.07,47282.0,50.9598,51.0803,50.9134,51.0618,47282.0
2019-08-29 10:00:00,55.07,55.11,54.98,55.05,102408.0,51.0618,51.0989,50.9783,51.0432,102408.0
2019-08-29 10:05:00,55.05,55.12,54.98,55.08,80636.0,51.0432,51.1081,50.9783,51.0711,80636.0
2019-08-29 10:10:00,55.07,55.08,54.91,54.96,79167.0,51.0618,51.0711,50.9134,50.9598,79167.0
2019-08-29 10:15:00,54.97,55.16,54.95,55.14,47674.0,50.9691,51.1452,50.9505,51.1267,47674.0
2019-08-29 10:20:00,55.15,55.22,55.13,55.16,48168.0,51.136,51.2009,51.1174,51.1452,48168.0
2019-08-29 10:25:00,55.16,55.17,55.07,55.1,45986.0,51.1452,51.1545,51.0618,51.0896,45986.0
2019-08-29 10:30:00,55.09,55.1,55.03,55.07,76211.0,51.0803,51.0896,51.0247,51.0618,76211.0
2019-08-29 10:35:00,55.06,55.08,54.8,54.91,81873.0,51.0525,51.0711,50.8114,50.9134,81873.0
2019-08-29 10:40:00,54.9,54.97,54.83,54.86,36644.0,50.9042,50.9691,50.8392,50.8671,36644.0
2019-08-29 10:45:00,54.86,54.94,54.82,54.94,110467.0,50.8671,50.9412,50.83,50.9412,110467.0
2019-08-29 10:50:00,54.95,54.98,54.89,54.96,72210.0,50.9505,50.9783,50.8949,50.9598,72210.0
2019-08-29 10:55:00,54.96,54.96,54.84,54.93,51836.0,50.9598,50.9598,50.8485,50.932,51836.0
2019-08-29 11:00:00,54.93,54.93,54.86,54.87,27856.0,50.932,50.932,50.8671,50.8763,27856.0
2019-08-29 11:05:00,54.87,54.97,54.86,54.87,37250.0,50.8763,50.9691,50.8671,50.8763,37250.0
2019-08-29 11:10:00,54.87,54.93,54.87,54.9,31441.0,50.8763,50.932,50.8763,50.9042,31441.0
2019-08-29 11:15:00,54.91,54.95,54.87,54.95,88101.0,50.9134,50.9505,50.8763,50.9505,88101.0
2019-08-29 11:20:00,54.95,55.0,54.9,55.0,77904.0,50.9505,50.9969,50.9042,50.9969,77904.0
2019-08-29 11:25:00,55.0,55.07,55.0,55.05,36824.0,50.9969,51.0618,50.9969,51.0432,36824.0
2019-08-29 11:30:00,55.04,55.09,55.01,55.08,31674.0,51.034,51.0803,51.0061,51.0711,31674.0
2019-08-29 11:35:00,55.08,55.21,55.07,55.18,51994.0,51.0711,51.1916,51.0618,51.1638,51994.0
2019-08-29 11:40:00,55.18,55.22,55.16,55.21,39114.0,51.1638,51.2009,51.1452,51.1916,39114.0
2019-08-29 11:45:00,55.21,55.23,55.15,55.22,38145.0,51.1916,51.2101,51.136,51.2009,38145.0
2019-08-29 11:50:00,55.22,55.31,55.2,55.31,55646.0,51.2009,51.2843,51.1823,51.2843,55646.0
2019-08-29 11:55:00,55.31,55.37,55.31,55.32,42307.0,51.2843,51.3399,51.2843,51.2936,42307.0
2019-08-29 12:00:00,55.32,55.34,55.25,55.32,33704.0,51.2936,51.3121,51.2287,51.2936,33704.0
2019-08-29 12:05:00,55.32,55.36,55.32,55.35,32052.0,51.2936,51.3307,51.2936,51.3214,32052.0
2019-08-29 12:10:00,55.36,55.38,55.3,55.36,35179.0,51.3307,51.3492,51.275,51.3307,35179.0
2019-08-29 12:15:00,55.35,55.4,55.32,55.38,40157.0,51.3214,51.3678,51.2936,51.3492,40157.0
2019-08-29 12:20:00,55.38,55.42,55.35,55.41,23264.0,51.3492,51.3863,51.3214,51.377,23264.0
2019-08-29 12:25:00,55.41,55.41,55.36,55.37,24739.0,51.377,51.377,51.3307,51.3399,24739.0
2019-08-29 12:30:00,55.36,55.48,55.34,55.48,49512.0,51.3307,51.4419,51.3121,51.4419,49512.0
2019-08-29 12:35:00,55.48,55.48,55.36,55.42,49413.0,51.4419,51.4419,51.3307,51.3863,49413.0
2019-08-29 12:40:00,55.42,55.48,55.41,55.47,61774.0,51.3863,51.4419,51.377,51.4327,61774.0
2019-08-29 12:45:00,55.47,55.47,55.43,55.45,41627.0,51.4327,51.4327,51.3956,51.4141,41627.0
2019-08-29 12:50:00,55.45,55.51,55.44,55.51,77165.0,51.4141,51.4698,51.4048,51.4698,77165.0
2019-08-29 12:55:00,55.5,55.63,55.5,55.62,41627.0,51.4605,51.581,51.4605,51.5717,41627.0
2019-08-29 13:00:00,55.62,55.64,55.54,55.54,33497.0,51.5717,51.5903,51.4976,51.4976,33497.0
2019-08-29 13:05:00,55.54,55.58,55.52,55.53,34740.0,51.4976,51.5347,51.479,51.4883,34740.0
2019-08-29 13:10:00,55.53,55.54,55.45,55.49,32742.0,51.4883,51.4976,51.4141,51.4512,32742.0
2019-08-29 13:15:00,55.48,55.53,55.47,55.52,24010.0,51.4419,51.4883,51.4327,51.479,24010.0
2019-08-29 13:20:00,55.53,55.55,55.51,55.53,42907.0,51.4883,51.5068,51.4698,51.4883,42907.0
2019-08-29 13:25:00,55.53,55.55,55.49,55.49,29769.0,51.4883,51.5068,51.4512,51.4512,29769.0
2019-08-29 13:30:00,55.5,55.55,55.45,55.45,40706.0,51.4605,51.5068,51.4141,51.4141,40706.0
2019-08-29 13:35:00,55.46,55.54,55.45,55.5,39110.0,51.4234,51.4976,51.4141,51.4605,39110.0
2019-08-29 13:40:00,55.48,55.57,55.48,55.57,29614.0,51.4419,51.5254,51.4419,51.5254,29614.0
2019-08-29 13:45:00,55.57,55.59,55.54,55.59,35272.0,51.5254,51.5439,51.4976,51.5439,35272.0
2019-08-29 13:50:00,55.6,55.65,55.59,55.61,44667.0,51.5532,51.5996,51.5439,51.5625,44667.0
2019-08-29 13:55:00,55.61,55.62,55.55,55.56,29562.0,51.5625,51.5717,51.5068,51.5161,29562.0
2019-08-29 14:00:00,55.56,55.6,55.55,55.57,39380.0,51.5161,51.5532,51.5068,51.5254,39380.0
2019-08-29 14:05:00,55.57,55.62,55.57,55.6,30610.0,51.5254,51.5717,51.5254,51.5532,30610.0
2019-08-29 14:10:00,55.61,55.65,55.6,55.62,31168.0,51.5625,51.5996,51.5532,51.5717,31168.0
2019-08-29 14:15:00,55.61,55.64,55.51,55.53,44982.0,51.5625,51.5903,51.4698,51.4883,44982.0
2019-08-29 14:20:00,55.54,55.54,55.48,55.52,36844.0,51.4976,51.4976,51.4419,51.479,36844.0
2019-08-29 14:25:00,55.53,55.65,55.52,55.64,40610.0,51.4883,51.5996,51.479,51.5903,40610.0
2019-08-29 14:30:00,55.64,55.67,55.62,55.67,30582.0,51.5903,51.6181,51.5717,51.6181,30582.0
2019-08-29 14:35:00,55.67,55.69,55.62,55.67,42691.0,51.6181,51.6367,51.5717,51.6181,42691.0
2019-08-29 14:40:00,55.66,55.66,55.58,55.61,37036.0,51.6088,51.6088,51.5347,51.5625,37036.0
2019-08-29 14:45:00,55.61,55.62,55.58,55.61,29155.0,51.5625,51.5717,51.5347,51.5625,29155.0
2019-08-29 14:50:00,55.61,55.62,55.57,55.59,39585.0,51.5625,51.5717,51.5254,51.5439,39585.0
2019-08-29 14:55:00,55.58,55.61,55.53,55.54,44014.0,51.5347,51.5625,51.4883,51.4976,44014.0
2019-08-29 15:00:00,55.54,55.54,55.47,55.52,89884.0,51.4976,51.4976,51.4327,51.479,89884.0
2019-08-29 15:05:00,55.52,55.53,55.44,55.47,40860.0,51.479,51.4883,51.4048,51.4327,40860.0
2019-08-29 15:10:00,55.46,55.49,55.43,55.45,46040.0,51.4234,51.4512,51.3956,51.4141,46040.0
2019-08-29 15:15:00,55.46,55.46,55.41,55.44,36051.0,51.4234,51.4234,51.377,51.4048,36051.0
2019-08-29 15:20:00,55.43,55.44,55.37,55.41,48726.0,51.3956,51.4048,51.3399,51.377,48726.0
2019-08-29 15:25:00,55.41,55.45,55.4,55.41,45154.0,51.377,51.4141,51.3678,51.377,45154.0
2019-08-29 15:30:00,55.42,55.45,55.35,55.35,51704.0,51.3863,51.4141,51.3214,51.3214,51704.0
2019-08-29 15:35:00,55.35,55.43,55.35,55.43,44982.0,51.3214,51.3956,51.3214,51.3956,44982.0
2019-08-29 15:40:00,55.43,55.43,55.33,55.33,70160.0,51.3956,51.3956,51.3029,51.3029,70160.0
2019-08-29 15:45:00,55.33,55.41,55.25,55.41,132234.0,51.3029,51.377,51.2287,51.377,132234.0
2019-08-29 15:50:00,55.41,55.48,55.4,55.45,196589.0,51.377,51.4419,51.3678,51.4141,196589.0
2019-08-29 15:55:00,55.45,55.47,55.37,55.41,273199.0,51.4141,51.4327,51.3399,51.377,273199.0
2019-08-30 09:30:00,55.85,56.14,55.67,55.67,243870.0,51.785,52.0539,51.6181,51.6181,243870.0
2019-08-30 09:35:00,55.68,55.88,55.68,55.87,53667.0,51.6274,51.8128,51.6274,51.8036,53667.0
2019-08-30 09:40:00,55.87,55.93,55.81,55.89,40801.0,51.8036,51.8592,51.7479,51.8221,40801.0
2019-08-30 09:45:00,55.89,56.05,55.76,56.02,43114.0,51.8221,51.9704,51.7016,51.9426,43114.0
2019-08-30 09:50:00,56.02,56.13,56.01,56.11,36106.0,51.9426,52.0446,51.9334,52.0261,36106.0
2019-08-30 09:55:00,56.11,56.12,55.94,55.98,32929.0,52.0261,52.0354,51.8685,51.9055,32929.0
2019-08-30 10:00:00,55.99,56.08,55.94,56.06,36594.0,51.9148,51.9983,51.8685,51.9797,36594.0
2019-08-30 10:05:00,56.06,56.1,55.97,56.08,35341.0,51.9797,52.0168,51.8963,51.9983,35341.0
2019-08-30 10:10:00,56.09,56.1,55.88,55.89,39044.0,52.0075,52.0168,51.8128,51.8221,39044.0
2019-08-30 10:15:00,55.89,55.93,55.84,55.86,31396.0,51.8221,51.8592,51.7757,51.7943,31396.0
2019-08-30 10:20:00,55.86,55.86,55.7,55.75,27834.0,51.7943,51.7943,51.6459,51.6923,27834.0
2019-08-30 10:25:00,55.75,55.78,55.72,55.75,35807.0,51.6923,51.7201,51.6645,51.6923,35807.0
2019-08-30 10:30:00,55.75,55.76,55.7,55.7,38846.0,51.6923,51.7016,51.6459,51.6459,38846.0
2019-08-30 10:35:00,55.7,55.7,55.56,55.56,26389.0,51.6459,51.6459,51.5161,51.5161,26389.0
2019-08-30 10:40:00,55.56,55.58,55.53,55.55,22967.0,51.5161,51.5347,51.4883,51.5068,22967.0
2019-08-30 10:45:00,55.54,55.6,55.47,55.52,36561.0,51.4976,51.5532,51.4327,51.479,36561.0
2019-08-30 10:50:00,55.52,55.53,55.41,55.41,30517.0,51.479,51.4883,51.377,51.377,30517.0
2019-08-30 10:55:00,55.41,55.45,55.36,55.38,47514.0,51.377,51.4141,51.3307,51.3492,47514.0
2019-08-30 11:00:00,55.38,55.41,55.31,55.34,39734.0,51.3492,51.377,51.2843,51.3121,39734.0
2019-08-30 11:05:00,55.33,55.34,55.24,55.28,64313.0,51.3029,51.3121,51.2194,51.2565,64313.0
2019-08-30 11:10:00,55.28,55.29,55.12,55.16,31736.0,51.2565,51.2658,51.1081,51.1452,31736.0
2019-08-30 11:15:00,55.16,55.22,55.12,55.18,26351.0,51.1452,51.2009,51.1081,51.1638,26351.0
2019-08-30 11:20:00,55.18,55.18,55.04,55.07,28270.0,51.1638,51.1638,51.034,51.0618,28270.0
2019-08-30 11:25:00,55.07,55.14,55.03,55.14,23682.0,51.0618,51.1267,51.0247,51.1267,23682.0
2019-08-30 11:30:00,55.12,55.23,55.12,55.21,27743.0,51.1081,51.2101,51.1081,51.1916,27743.0
2019-08-30 11:35:00,55.21,55.22,55.17,55.19,22486.0,51.1916,51.2009,51.1545,51.173,22486.0
2019-08-30 11:40:00,55.2,55.26,55.18,55.25,36796.0,51.1823,51.2379,51.1638,51.2287,36796.0
2019-08-30 11:45:00,55.24,55.29,55.24,55.26,29019.0,51.2194,51.2658,51.2194,51.2379,29019.0
2019-08-30 11:50:00,55.25,55.26,55.21,55.26,31142.0,51.2287,51.2379,51.1916,51.2379,31142.0
2019-08-30 11:55:00,55.26,55.27,55.2,55.22,18596.0,51.2379,51.2472,51.1823,51.2009,18596.0
2019-08-30 12:00:00,55.22,55.25,55.21,55.23,24073.0,51.2009,51.2287,51.1916,51.2101,24073.0
2019-08-30 12:05:00,55.22,55.3,55.2,55.21,31452.0,51.2009,51.275,51.1823,51.1916,31452.0
2019-08-30 12:10:00,55.21,55.38,55.19,55.32,50342.0,51.1916,51.3492,51.173,51.2936,50342.0
2019-08-30 12:15:00,55.32,55.33,55.27,55.28,14463.0,51.2936,51.3029,51.2472,51.2565,14463.0
2019-08-30 12:20:00,55.28,55.31,55.26,55.3,34985.0,51.2565,51.2843,51.2379,51.275,34985.0
2019-08-30 12:25:00,55.31,55.34,55.27,55.3,103601.0,51.2843,51.3121,51.2472,51.275,103601.0
2019-08-30 12:30:00,55.3,55.36,55.24,55.35,33884.0,51.275,51.3307,51.2194,51.3214,33884.0
2019-08-30 12:35:00,55.35,55.37,55.32,55.35,20906.0,51.3214,51.3399,51.2936,51.3214,20906.0
2019-08-30 12:40:00,55.36,55.41,55.35,55.4,21529.0,51.3307,51.377,51.3214,51.3678,21529.0
2019-08-30 12:45:00,55.41,55.49,55.41,55.43,33603.0,51.377,51.4512,51.377,51.3956,33603.0
2019-08-30 12:50:00,55.43,55.45,55.39,55.45,21950.0,51.3956,51.4141,51.3585,51.4141,21950.0
2019-08-30 12:55:00,55.45,55.49,55.43,55.44,19194.0,51.4141,51.4512,51.3956,51.4048,19194.0
2019-08-30 13:00:00,55.43,55.47,55.37,55.37,14668.0,51.3956,51.4327,51.3399,51.3399,14668.0
2019-08-30 13:05:00,55.38,55.43,55.35,55.42,26616.0,51.3492,51.3956,51.3214,51.3863,26616.0
2019-08-30 13:10:00,55.42,55.42,55.39,55.39,13441.0,51.3863,51.3863,51.3585,51.3585,13441.0
2019-08-30 13:15:00,55.4,55.4,55.37,55.39,15770.0,51.3678,51.3678,51.3399,51.3585,15770.0
2019-08-30 13:20:00,55.39,55.39,55.32,55.33,25046.0,51.3585,51.3585,51.2936,51.3029,25046.0
2019-08-30 13:25:00,55.33,55.38,55.32,55.35,16661.0,51.3029,51.3492,51.2936,51.3214,16661.0
2019-08-30 13:30:00,55.35,55.36,55.32,55.34,21201.0,51.3214,51.3307,51.2936,51.3121,21201.0
2019-08-30 13:35:00,55.35,55.35,55.26,55.27,126404.0,51.3214,51.3214,51.2379,51.2472,126404.0
2019-08-30 13:40:00,55.27,55.28,55.21,55.23,40811.0,51.2472,51.2565,51.1916,51.2101,40811.0
2019-08-30 13:45:00,55.23,55.27,55.23,55.24,10951.0,51.2101,51.2472,51.2101,51.2194,10951.0
2019-08-30 13:50:00,55.23,55.25,55.18,55.19,17592.0,51.2101,51.2287,51.1638,51.173,17592.0
2019-08-30 13:55:00,55.19,55.25,55.18,55.23,32920.0,51.173,51.2287,51.1638,51.2101,32920.0
2019-08-30 14:00:00,55.23,55.29,55.22,55.24,19183.0,51.2101,51.2658,51.2009,51.2194,19183.0
2019-08-30 14:05:00,55.25,55.25,55.18,55.2,29735.0,51.2287,51.2287,51.1638,51.1823,29735.0
2019-08-30 14:10:00,55.2,55.24,55.19,55.22,21991.0,51.1823,51.2194,51.173,51.2009,21991.0
2019-08-30 14:15:00,55.21,55.26,55.21,55.26,31816.0,51.1916,51.2379,51.1916,51.2379,31816.0
2019-08-30 14:20:00,55.26,55.3,55.25,55.26,19785.0,51.2379,51.275,51.2287,51.2379,19785.0
2019-08-30 14:25:00,55.26,55.26,55.22,55.23,38460.0,51.2379,51.2379,51.2009,51.2101,38460.0
2019-08-30 14:30:00,55.24,55.25,55.14,55.16,36237.0,51.2194,51.2287,51.1267,51.1452,36237.0
2019-08-30 14:35:00,55.15,55.19,55.13,55.16,26715.0,51.136,51.173,51.1174,51.1452,26715.0
2019-08-30 14:40:00,55.15,55.18,55.09,55.16,26497.0,51.136,51.1638,51.0803,51.1452,26497.0
2019-08-30 14:45:00,55.15,55.16,55.09,55.12,20269.0,51.136,51.1452,51.0803,51.1081,20269.0
2019-08-30 14:50:00,55.12,55.15,55.11,55.14,36714.0,51.1081,51.136,51.0989,51.1267,36714.0
2019-08-30 14:55:00,55.14,55.2,55.13,55.18,22250.0,51.1267,51.1823,51.1174,51.1638,22250.0
2019-08-30 15:00:00,55.18,55.21,55.13,55.16,41363.0,51.1638,51.1916,51.1174,51.1452,41363.0
2019-08-30 15:05:00,55.16,55.19,55.11,55.11,43252.0,51.1452,51.173,51.0989,51.0989,43252.0
2019-08-30 15:10:00,55.12,55.17,55.09,55.12,27468.0,51.1081,51.1545,51.0803,51.1081,27468.0
2019-08-30 15:15:00,55.12,55.12,55.05,55.08,26395.0,51.1081,51.1081,51.0432,51.0711,26395.0
2019-08-30 15:20:00,55.08,55.13,55.07,55.13,31173.0,51.0711,51.1174,51.0618,51.1174,31173.0
2019-08-30 15:25:00,55.13,55.22,55.12,55.22,47884.0,51.1174,51.2009,51.1081,51.2009,47884.0
2019-08-30 15:30:00,55.22,55.26,55.2,55.23,42073.0,51.2009,51.2379,51.1823,51.2101,42073.0
2019-08-30 15:35:00,55.22,55.23,55.14,55.15,47029.0,51.2009,51.2101,51.1267,51.136,47029.0
2019-08-30 15:40:00,55.15,55.17,55.11,55.13,58529.0,51.136,51.1545,51.0989,51.1174,58529.0
2019-08-30 15:45:00,55.14,55.17,55.11,55.12,61473.0,51.1267,51.1545,51.0989,51.1081,61473.0
2019-08-30 15:50:00,55.12,55.19,55.07,55.1,171924.0,51.1081,51.173,51.0618,51.0896,171924.0
2019-08-30 15:55:00,55.11,55.17,54.94,54.98,508437.0,51.0989,51.1545,50.9412,50.9783,508437.0
2019-09-03 09:30:00,54.66,54.7,54.48,54.59,163812.0,50.6816,50.7187,50.5147,50.6167,163812.0
2019-09-03 09:35:00,54.59,54.64,54.41,54.62,47861.0,50.6167,50.6631,50.4498,50.6445,47861.0
2019-09-03 09:40:00,54.62,54.81,54.62,54.81,42365.0,50.6445,50.8207,50.6445,50.8207,42365.0
2019-09-03 09:45:00,54.81,54.88,54.76,54.82,36487.0,50.8207,50.8856,50.7743,50.83,36487.0
2019-09-03 09:50:00,54.83,54.99,54.8,54.82,62287.0,50.8392,50.9876,50.8114,50.83,62287.0
2019-09-03 09:55:00,54.82,54.85,54.62,54.62,40147.0,50.83,50.8578,50.6445,50.6445,40147.0
2019-09-03 10:00:00,54.61,54.61,54.26,54.31,101718.0,50.6353,50.6353,50.3107,50.3571,101718.0
2019-09-03 10:05:00,54.3,54.43,54.2,54.43,82114.0,50.3478,50.4684,50.2551,50.4684,82114.0
2019-09-03 10:10:00,54.43,54.52,54.35,54.36,41331.0,50.4684,50.5518,50.3942,50.4035,41331.0
2019-09-03 10:15:00,54.36,54.44,54.33,54.38,35183.0,50.4035,50.4776,50.3756,50.422,35183.0
2019-09-03 10:20:00,54.38,54.43,54.28,54.3,38877.0,50.422,50.4684,50.3293,50.3478,38877.0
2019-09-03 10:25:00,54.3,54.37,54.17,54.37,48197.0,50.3478,50.4127,50.2273,50.4127,48197.0
2019-09-03 10:30:00,54.38,54.4,54.29,54.33,45048.0,50.422,50.4405,50.3385,50.3756,45048.0
2019-09-03 10:35:00,54.34,54.36,54.25,54.26,46828.0,50.3849,50.4035,50.3015,50.3107,46828.0
2019-09-03 10:40:00,54.25,54.49,54.25,54.35,83430.0,50.3015,50.524,50.3015,50.3942,83430.0
2019-09-03 10:45:00,54.35,54.42,54.29,54.41,50753.0,50.3942,50.4591,50.3385,50.4498,50753.0
2019-09-03 10:50:00,54.41,54.42,54.35,54.37,55708.0,50.4498,50.4591,50.3942,50.4127,55708.0
2019-09-03 10:55:00,54.37,54.47,54.34,54.4,48666.0,50.4127,50.5054,50.3849,50.4405,48666.0
2019-09-03 11:00:00,54.4,54.4,54.25,54.25,33034.0,50.4405,50.4405,50.3015,50.3015,33034.0
2019-09-03 11:05:00,54.25,54.33,54.24,54.29,38074.0,50.3015,50.3756,50.2922,50.3385,38074.0
2019-09-03 11:10:00,54.29,54.31,54.23,54.26,44037.0,50.3385,50.3571,50.2829,50.3107,44037.0
2019-09-03 11:15:00,54.26,54.34,54.23,54.32,77291.0,50.3107,50.3849,50.2829,50.3664,77291.0
2019-09-03 11:20:00,54.32,54.42,54.29,54.41,42880.0,50.3664,50.4591,50.3385,50.4498,42880.0
2019-09-03 11:25:00,54.41,54.49,54.37,54.42,45897.0,50.4498,50.524,50.4127,50.4591,45897.0
2019-09-03 11:30:00,54.43,54.49,54.34,54.4,31408.0,50.4684,50.524,50.3849,50.4405,31408.0
2019-09-03 11:35:00,54.4,54.4,54.3,54.33,22567.0,50.4405,50.4405,50.3478,50.3756,22567.0
2019-09-03 11:40:00,54.32,54.33,54.26,54.27,20173.0,50.3664,50.3756,50.3107,50.32,20173.0
2019-09-03 11:45:00,54.27,54.34,54.22,54.33,26308.0,50.32,50.3849,50.2736,50.3756,26308.0
2019-09-03 11:50:00,54.33,54.33,54.24,54.28,25563.0,50.3756,50.3756,50.2922,50.3293,25563.0
2019-09-03 11:55:00,54.29,54.3,54.22,54.26,39112.0,50.3385,50.3478,50.2736,50.3107,39112.0
2019-09-03 12:00:00,54.26,54.3,54.23,54.27,28255.0,50.3107,50.3478,50.2829,50.32,28255.0
2019-09-03 12:05:00,54.26,54.28,54.22,54.24,29133.0,50.3107,50.3293,50.2736,50.2922,29133.0
2019-09-03 12:10:00,54.24,54.26,54.22,54.26,18579.0,50.2922,50.3107,50.2736,50.3107,18579.0
2019-09-03 12:15:00,54.26,54.39,54.26,54.37,27609.0,50.3107,50.4313,50.3107,50.4127,27609.0
2019-09-03 12:20:00,54.36,54.36,54.26,54.27,34006.0,50.4035,50.4035,50.3107,50.32,34006.0
2019-09-03 12:25:00,54.27,54.3,54.21,54.22,19989.0,50.32,50.3478,50.2644,50.2736,19989.0
2019-09-03 12:30:00,54.21,54.22,54.14,54.16,29212.0,50.2644,50.2736,50.1995,50.218,29212.0
2019-09-03 12:35:00,54.16,54.21,54.14,54.19,22026.0,50.218,50.2644,50.1995,50.2458,22026.0
2019-09-03 12:40:00,54.2,54.2,54.1,54.1,23351.0,50.2551,50.2551,50.1624,50.1624,23351.0
2019-09-03 12:45:00,54.1,54.14,54.06,54.13,24942.0,50.1624,50.1995,50.1253,50.1902,24942.0
2019-09-03 12:50:00,54.12,54.15,54.06,54.1,84915.0,50.1809,50.2087,50.1253,50.1624,84915.0
2019-09-03 12:55:00,54.09,54.11,54.06,54.07,15337.0,50.1531,50.1717,50.1253,50.1346,15337.0
2019-09-03 13:00:00,54.07,54.15,54.07,54.09,26898.0,50.1346,50.2087,50.1346,50.1531,26898.0
2019-09-03 13:05:00,54.08,54.13,54.07,54.11,17988.0,50.1438,50.1902,50.1346,50.1717,17988.0
2019-09-03 13:10:00,54.11,54.13,54.09,54.1,32554.0,50.1717,50.1902,50.1531,50.1624,32554.0
2019-09-03 13:15:00,54.09,54.12,54.06,54.12,31413.0,50.1531,50.1809,50.1253,50.1809,31413.0
2019-09-03 13:20:00,54.11,54.15,54.09,54.15,40892.0,50.1717,50.2087,50.1531,50.2087,40892.0
2019-09-03 13:25:00,54.15,54.18,54.11,54.14,22101.0,50.2087,50.2366,50.1717,50.1995,22101.0
2019-09-03 13:30:00,54.13,54.14,54.09,54.11,24325.0,50.1902,50.1995,50.1531,50.1717,24325.0
2019-09-03 13:35:00,54.11,54.13,54.09,54.12,20198.0,50.1717,50.1902,50.1531,50.1809,20198.0
2019-09-03 13:40:00,54.11,54.11,53.97,54.02,42193.0,50.1717,50.1717,50.0418,50.0882,42193.0
2019-09-03 13:45:00,54.02,54.06,53.99,54.04,23538.0,50.0882,50.1253,50.0604,50.1067,23538.0
2019-09-03 13:50:00,54.05,54.05,53.98,53.99,19885.0,50.116,50.116,50.0511,50.0604,19885.0
2019-09-03 13:55:00,53.99,54.1,53.99,54.06,31541.0,50.0604,50.1624,50.0604,50.1253,31541.0
2019-09-03 14:00:00,54.05,54.13,54.05,54.1,24074.0,50.116,50.1902,50.116,50.1624,24074.0
2019-09-03 14:05:00,54.09,54.09,54.05,54.07,24716.0,50.1531,50.1531,50.116,50.1346,24716.0
2019-09-03 14:10:00,54.07,54.1,54.05,54.07,30772.0,50.1346,50.1624,50.116,50.1346,30772.0
2019-09-03 14:15:00,54.06,54.07,54.01,54.02,39524.0,50.1253,50.1346,50.0789,50.0882,39524.0
2019-09-03 14:20:00,54.02,54.04,53.98,54.0,40147.0,50.0882,50.1067,50.0511,50.0697,40147.0
2019-09-03 14:25:00,54.0,54.02,53.96,54.02,29108.0,50.0697,50.0882,50.0326,50.0882,29108.0
2019-09-03 14:30:00,54.01,54.07,54.0,54.04,32308.0,50.0789,50.1346,50.0697,50.1067,32308.0
2019-09-03 14:35:00,54.05,54.06,54.01,54.04,35793.0,50.116,50.1253,50.0789,50.1067,35793.0
2019-09-03 14:40:00,54.03,54.04,53.99,54.01,29802.0,50.0975,50.1067,50.0604,50.0789,29802.0
2019-09-03 14:45:00,54.01,54.02,53.94,53.98,41139.0,50.0789,50.0882,50.014,50.0511,41139.0
2019-09-03 14:50:00,53.98,54.02,53.96,53.98,33768.0,50.0511,50.0882,50.0326,50.0511,33768.0
2019-09-03 14:55:00,53.98,54.01,53.97,53.99,29179.0,50.0511,50.0789,50.0418,50.0604,29179.0
2019-09-03 15:00:00,53.99,54.01,53.96,53.98,46308.0,50.0604,50.0789,50.0326,50.0511,46308.0
2019-09-03 15:05:00,53.98,54.06,53.97,54.05,25973.0,50.0511,50.1253,50.0418,50.116,25973.0
2019-09-03 15:10:00,54.05,54.08,54.02,54.06,38634.0,50.116,50.1438,50.0882,50.1253,38634.0
2019-09-03 15:15:00,54.07,54.15,54.06,54.14,35853.0,50.1346,50.2087,50.1253,50.1995,35853.0
2019-09-03 15:20:00,54.14,54.2,54.13,54.15,40319.0,50.1995,50.2551,50.1902,50.2087,40319.0
2019-09-03 15:25:00,54.15,54.16,54.09,54.12,52551.0,50.2087,50.218,50.1531,50.1809,52551.0
2019-09-03 15:30:00,54.12,54.21,54.09,54.21,54528.0,50.1809,50.2644,50.1531,50.2644,54528.0
2019-09-03 15:35:00,54.21,54.29,54.2,54.26,72335.0,50.2644,50.3385,50.2551,50.3107,72335.0
2019-09-03 15:40:00,54.27,54.31,54.22,54.23,86227.0,50.32,50.3571,50.2736,50.2829,86227.0
2019-09-03 15:45:00,54.23,54.3,54.2,54.26,79552.0,50.2829,50.3478,50.2551,50.3107,79552.0
2019-09-03 15:50:00,54.26,54.38,54.25,54.37,134379.0,50.3107,50.422,50.3015,50.4127,134379.0
2019-09-03 15:55:00,54.36,54.36,54.24,54.29,270157.0,50.4035,50.4035,50.2922,50.3385,270157.0
2019-09-04 09:30:00,54.4,54.68,54.4,54.59,150344.0,50.4405,50.7002,50.4405,50.6167,150344.0
2019-09-04 09:35:00,54.61,54.61,54.51,54.58,78977.0,50.6353,50.6353,50.5425,50.6074,78977.0
2019-09-04 09:40:00,54.59,54.65,54.49,54.5,65790.0,50.6167,50.6723,50.524,50.5333,65790.0
2019-09-04 09:45:00,54.51,54.6,54.4,54.41,44704.0,50.5425,50.626,50.4405,50.4498,44704.0
2019-09-04 09:50:00,54.42,54.45,54.37,54.44,53059.0,50.4591,50.4869,50.4127,50.4776,53059.0
2019-09-04 09:55:00,54.44,54.51,54.41,54.49,65574.0,50.4776,50.5425,50.4498,50.524,65574.0
2019-09-04 10:00:00,54.5,54.56,54.46,54.52,82702.0,50.5333,50.5889,50.4962,50.5518,82702.0
2019-09-04 10:05:00,54.52,54.54,54.42,54.43,92053.0,50.5518,50.5704,50.4591,50.4684,92053.0
2019-09-04 10:10:00,54.43,54.48,54.39,54.46,55632.0,50.4684,50.5147,50.4313,50.4962,55632.0
2019-09-04 10:15:00,54.45,54.45,54.39,54.42,94385.0,50.4869,50.4869,50.4313,50.4591,94385.0
2019-09-04 10:20:00,54.42,54.47,54.41,54.43,48665.0,50.4591,50.5054,50.4498,50.4684,48665.0
2019-09-04 10:25:00,54.43,54.48,54.4,54.43,93747.0,50.4684,50.5147,50.4405,50.4684,93747.0
2019-09-04 10:30:00,54.43,54.44,54.4,54.42,54518.0,50.4684,50.4776,50.4405,50.4591,54518.0
2019-09-04 10:35:00,54.42,54.44,54.38,54.38,28199.0,50.4591,50.4776,50.422,50.422,28199.0
2019-09-04 10:40:00,54.38,54.44,54.36,54.42,42130.0,50.422,50.4776,50.4035,50.4591,42130.0
2019-09-04 10:45:00,54.42,54.44,54.39,54.41,25539.0,50.4591,50.4776,50.4313,50.4498,25539.0
2019-09-04 10:50:00,54.41,54.48,54.41,54.45,77979.0,50.4498,50.5147,50.4498,50.4869,77979.0
2019-09-04 10:55:00,54.45,54.47,54.4,54.44,37601.0,50.4869,50.5054,50.4405,50.4776,37601.0
2019-09-04 11:00:00,54.43,54.48,54.42,54.46,29617.0,50.4684,50.5147,50.4591,50.4962,29617.0
2019-09-04 11:05:00,54.46,54.47,54.42,54.45,22775.0,50.4962,50.5054,50.4591,50.4869,22775.0
2019-09-04 11:10:00,54.45,54.5,54.44,54.46,41902.0,50.4869,50.5333,50.4776,50.4962,41902.0
2019-09-04 11:15:00,54.46,54.55,54.45,54.53,47009.0,50.4962,50.5796,50.4869,50.5611,47009.0
2019-09-04 11:20:00,54.53,54.58,54.51,54.58,31109.0,50.5611,50.6074,50.5425,50.6074,31109.0
2019-09-04 11:25:00,54.58,54.63,54.55,54.63,24436.0,50.6074,50.6538,50.5796,50.6538,24436.0
2019-09-04 11:30:00,54.62,54.64,54.59,54.6,25063.0,50.6445,50.6631,50.6167,50.626,25063.0
2019-09-04 11:35:00,54.6,54.62,54.55,54.56,81768.0,50.626,50.6445,50.5796,50.5889,81768.0
2019-09-04 11:40:00,54.57,54.59,54.54,54.55,22051.0,50.5982,50.6167,50.5704,50.5796,22051.0
2019-09-04 11:45:00,54.55,54.57,54.52,54.54,19907.0,50.5796,50.5982,50.5518,50.5704,19907.0
2019-09-04 11:50:00,54.54,54.57,54.5,54.57,23239.0,50.5704,50.5982,50.5333,50.5982,23239.0
2019-09-04 11:55:00,54.56,54.57,54.53,54.54,16664.0,50.5889,50.5982,50.5611,50.5704,16664.0
2019-09-04 12:00:00,54.54,54.6,54.53,54.55,18975.0,50.5704,50.626,50.5611,50.5796,18975.0
2019-09-04 12:05:00,54.56,54.56,54.54,54.55,14957.0,50.5889,50.5889,50.5704,50.5796,14957.0
2019-09-04 12:10:00,54.55,54.58,54.53,54.56,16586.0,50.5796,50.6074,50.5611,50.5889,16586.0
2019-09-04 12:15:00,54.55,54.57,54.46,54.47,29335.0,50.5796,50.5982,50.4962,50.5054,29335.0
2019-09-04 12:20:00,54.48,54.48,54.43,54.44,15862.0,50.5147,50.5147,50.4684,50.4776,15862.0
2019-09-04 12:25:00,54.43,54.47,54.43,54.44,17087.0,50.4684,50.5054,50.4684,50.4776,17087.0
2019-09-04 12:30:00,54.45,54.47,54.42,54.45,24624.0,50.4869,50.5054,50.4591,50.4869,24624.0
2019-09-04 12:35:00,54.45,54.46,54.39,54.39,18652.0,50.4869,50.4962,50.4313,50.4313,18652.0
2019-09-04 12:40:00,54.39,54.43,54.38,54.41,19492.0,50.4313,50.4684,50.422,50.4498,19492.0
2019-09-04 12:45:00,54.41,54.45,54.4,54.43,20490.0,50.4498,50.4869,50.4405,50.4684,20490.0
2019-09-04 12:50:00,54.43,54.46,54.41,54.44,42342.0,50.4684,50.4962,50.4498,50.4776,42342.0
2019-09-04 12:55:00,54.44,54.47,54.42,54.44,20260.0,50.4776,50.5054,50.4591,50.4776,20260.0
2019-09-04 13:00:00,54.43,54.46,54.42,54.43,18151.0,50.4684,50.4962,50.4591,50.4684,18151.0
2019-09-04 13:05:00,54.44,54.48,54.42,54.43,19924.0,50.4776,50.5147,50.4591,50.4684,19924.0
2019-09-04 13:10:00,54.43,54.43,54.38,54.38,22584.0,50.4684,50.4684,50.422,50.422,22584.0
2019-09-04 13:15:00,54.39,54.39,54.35,54.37,160403.0,50.4313,50.4313,50.3942,50.4127,160403.0
2019-09-04 13:20:00,54.37,54.44,54.36,54.41,30982.0,50.4127,50.4776,50.4035,50.4498,30982.0
2019-09-04 13:25:00,54.41,54.42,54.39,54.41,33707.0,50.4498,50.4591,50.4313,50.4498,33707.0
2019-09-04 13:30:00,54.41,54.47,54.4,54.44,38208.0,50.4498,50.5054,50.4405,50.4776,38208.0
2019-09-04 13:35:00,54.44,54.47,54.36,54.38,165381.0,50.4776,50.5054,50.4035,50.422,165381.0
2019-09-04 13:40:00,54.39,54.39,54.35,54.39,18021.0,50.4313,50.4313,50.3942,50.4313,18021.0
2019-09-04 13:45:00,54.39,54.41,54.34,54.35,26830.0,50.4313,50.4498,50.3849,50.3942,26830.0
2019-09-04 13:50:00,54.36,54.36,54.33,54.34,14376.0,50.4035,50.4035,50.3756,50.3849,14376.0
2019-09-04 13:55:00,54.33,54.35,54.29,54.3,38780.0,50.3756,50.3942,50.3385,50.3478,38780.0
2019-09-04 14:00:00,54.3,54.32,54.27,54.29,63831.0,50.3478,50.3664,50.32,50.3385,63831.0
2019-09-04 14:05:00,54.3,54.31,54.28,54.3,20255.0,50.3478,50.3571,50.3293,50.3478,20255.0
2019-09-04 14:10:00,54.31,54.31,54.27,54.28,19545.0,50.3571,50.3571,50.32,50.3293,19545.0
2019-09-04 14:15:00,54.28,54.33,54.27,54.33,34750.0,50.3293,50.3756,50.32,50.3756,34750.0
2019-09-04 14:20:00,54.34,54.39,54.33,54.36,23147.0,50.3849,50.4313,50.3756,50.4035,23147.0
2019-09-04 14:25:00,54.37,54.39,54.32,54.38,22631.0,50.4127,50.4313,50.3664,50.422,22631.0
2019-09-04 14:30:00,54.38,54.43,54.37,54.41,34021.0,50.422,50.4684,50.4127,50.4498,34021.0
2019-09-04 14:35:00,54.41,54.45,54.4,54.45,23247.0,50.4498,50.4869,50.4405,50.4869,23247.0
2019-09-04 14:40:00,54.45,54.45,54.42,54.44,18270.0,50.4869,50.4869,50.4591,50.4776,18270.0
2019-09-04 14:45:00,54.43,54.47,54.42,54.44,26574.0,50.4684,50.5054,50.4591,50.4776,26574.0
2019-09-04 14:50:00,54.44,54.45,54.41,54.41,22075.0,50.4776,50.4869,50.4498,50.4498,22075.0
2019-09-04 14:55:00,54.42,54.42,54.34,54.35,48931.0,50.4591,50.4591,50.3849,50.3942,48931.0
2019-09-04 15:00:00,54.35,54.38,54.31,54.31,32915.0,50.3942,50.422,50.3571,50.3571,32915.0
2019-09-04 15:05:00,54.31,54.35,54.28,54.33,44713.0,50.3571,50.3942,50.3293,50.3756,44713.0
2019-09-04 15:10:00,54.34,54.37,54.3,54.37,38989.0,50.3849,50.4127,50.3478,50.4127,38989.0
2019-09-04 15:15:00,54.37,54.37,54.3,54.3,31487.0,50.4127,50.4127,50.3478,50.3478,31487.0
2019-09-04 15:20:00,54.3,54.33,54.28,54.29,43671.0,50.3478,50.3756,50.3293,50.3385,43671.0
2019-09-04 15:25:00,54.3,54.41,54.29,54.41,52887.0,50.3478,50.4498,50.3385,50.4498,52887.0
2019-09-04 15:30:00,54.41,54.54,54.4,54.51,112528.0,50.4498,50.5704,50.4405,50.5425,112528.0
2019-09-04 15:35:00,54.52,54.52,54.46,54.49,100510.0,50.5518,50.5518,50.4962,50.524,100510.0
2019-09-04 15:40:00,54.5,54.51,54.43,54.44,57779.0,50.5333,50.5425,50.4684,50.4776,57779.0
2019-09-04 15:45:00,54.43,54.46,54.42,54.45,69052.0,50.4684,50.4962,50.4591,50.4869,69052.0
2019-09-04 15:50:00,54.45,54.48,54.4,54.43,286520.0,50.4869,50.5147,50.4405,50.4684,286520.0
2019-09-04 15:55:00,54.42,54.46,54.35,54.4,373516.0,50.4591,50.4962,50.3942,50.4405,373516.0
2019-09-05 09:30:00,55.09,55.4,54.97,55.35,174636.0,51.0803,51.3678,50.9691,51.3214,174636.0
2019-09-05 09:35:00,55.33,55.69,55.32,55.64,56213.0,51.3029,51.6367,51.2936,51.5903,56213.0
2019-09-05 09:40:00,55.63,55.75,55.61,55.71,64327.0,51.581,51.6923,51.5625,51.6552,64327.0
2019-09-05 09:45:00,55.71,55.86,55.66,55.72,86216.0,51.6552,51.7943,51.6088,51.6645,86216.0
2019-09-05 09:50:00,55.73,55.74,55.6,55.67,85801.0,51.6737,51.683,51.5532,51.6181,85801.0
2019-09-05 09:55:00,55.67,55.81,55.66,55.73,66161.0,51.6181,51.7479,51.6088,51.6737,66161.0
2019-09-05 10:00:00,55.72,55.81,55.55,55.65,85754.0,51.6645,51.7479,51.5068,51.5996,85754.0
2019-09-05 10:05:00,55.65,55.78,55.57,55.73,50501.0,51.5996,51.7201,51.5254,51.6737,50501.0
2019-09-05 10:10:00,55.74,55.77,55.67,55.75,64258.0,51.683,51.7108,51.6181,51.6923,64258.0
2019-09-05 10:15:00,55.76,55.81,55.72,55.75,104295.0,51.7016,51.7479,51.6645,51.6923,104295.0
2019-09-05 10:20:00,55.75,55.88,55.71,55.79,190600.0,51.6923,51.8128,51.6552,51.7294,190600.0
2019-09-05 10:25:00,55.79,55.84,55.68,55.8,40461.0,51.7294,51.7757,51.6274,51.7386,40461.0
2019-09-05 10:30:00,55.81,55.89,55.79,55.86,34334.0,51.7479,51.8221,51.7294,51.7943,34334.0
2019-09-05 10:35:00,55.86,55.87,55.76,55.78,46770.0,51.7943,51.8036,51.7016,51.7201,46770.0
2019-09-05 10:40:00,55.79,55.79,55.7,55.73,58752.0,51.7294,51.7294,51.6459,51.6737,58752.0
2019-09-05 10:45:00,55.73,55.78,55.71,55.76,64016.0,51.6737,51.7201,51.6552,51.7016,64016.0
2019-09-05 10:50:00,55.77,55.9,55.77,55.87,39977.0,51.7108,51.8314,51.7108,51.8036,39977.0
2019-09-05 10:55:00,55.88,55.99,55.86,55.98,40451.0,51.8128,51.9148,51.7943,51.9055,40451.0
2019-09-05 11:00:00,55.99,55.99,55.87,55.9,41253.0,51.9148,51.9148,51.8036,51.8314,41253.0
2019-09-05 11:05:00,55.9,55.93,55.78,55.78,23790.0,51.8314,51.8592,51.7201,51.7201,23790.0
2019-09-05 11:10:00,55.79,55.81,55.76,55.79,26104.0,51.7294,51.7479,51.7016,51.7294,26104.0
2019-09-05 11:15:00,55.79,55.8,55.63,55.69,43664.0,51.7294,51.7386,51.581,51.6367,43664.0
2019-09-05 11:20:00,55.68,55.75,55.66,55.74,23498.0,51.6274,51.6923,51.6088,51.683,23498.0
2019-09-05 11:25:00,55.73,55.81,55.7,55.79,25137.0,51.6737,51.7479,51.6459,51.7294,25137.0
2019-09-05 11:30:00,55.8,55.87,55.78,55.86,26872.0,51.7386,51.8036,51.7201,51.7943,26872.0
2019-09-05 11:35:00,55.87,55.89,55.81,55.82,24635.0,51.8036,51.8221,51.7479,51.7572,24635.0
2019-09-05 11:40:00,55.82,55.84,55.78,55.81,17162.0,51.7572,51.7757,51.7201,51.7479,17162.0
2019-09-05 11:45:00,55.8,55.81,55.71,55.73,30420.0,51.7386,51.7479,51.6552,51.6737,30420.0
2019-09-05 11:50:00,55.72,55.72,55.66,55.69,17086.0,51.6645,51.6645,51.6088,51.6367,17086.0
2019-09-05 11:55:00,55.69,55.71,55.66,55.69,23143.0,51.6367,51.6552,51.6088,51.6367,23143.0
2019-09-05 12:00:00,55.68,55.71,55.66,55.66,16371.0,51.6274,51.6552,51.6088,51.6088,16371.0
2019-09-05 12:05:00,55.66,55.69,55.61,55.65,22581.0,51.6088,51.6367,51.5625,51.5996,22581.0
2019-09-05 12:10:00,55.66,55.71,55.66,55.69,20972.0,51.6088,51.6552,51.6088,51.6367,20972.0
2019-09-05 12:15:00,55.69,55.74,55.63,55.64,18701.0,51.6367,51.683,51.581,51.5903,18701.0
2019-09-05 12:20:00,55.65,55.66,55.57,55.61,34952.0,51.5996,51.6088,51.5254,51.5625,34952.0
2019-09-05 12:25:00,55.62,55.67,55.61,55.66,11581.0,51.5717,51.6181,51.5625,51.6088,11581.0
2019-09-05 12:30:00,55.65,55.7,55.62,55.69,24556.0,51.5996,51.6459,51.5717,51.6367,24556.0
2019-09-05 12:35:00,55.68,55.71,55.67,55.71,15325.0,51.6274,51.6552,51.6181,51.6552,15325.0
2019-09-05 12:40:00,55.71,55.76,55.71,55.72,22895.0,51.6552,51.7016,51.6552,51.6645,22895.0
2019-09-05 12:45:00,55.73,55.74,55.66,55.66,18900.0,51.6737,51.683,51.6088,51.6088,18900.0
2019-09-05 12:50:00,55.67,55.73,55.67,55.73,16396.0,51.6181,51.6737,51.6181,51.6737,16396.0
2019-09-05 12:55:00,55.73,55.78,55.72,55.76,22002.0,51.6737,51.7201,51.6645,51.7016,22002.0
2019-09-05 13:00:00,55.77,55.81,55.74,55.74,33304.0,51.7108,51.7479,51.683,51.683,33304.0
2019-09-05 13:05:00,55.75,55.77,55.69,55.72,20090.0,51.6923,51.7108,51.6367,51.6645,20090.0
2019-09-05 13:10:00,55.73,55.74,55.69,55.72,14700.0,51.6737,51.683,51.6367,51.6645,14700.0
2019-09-05 13:15:00,55.71,55.74,55.67,55.7,27299.0,51.6552,51.683,51.6181,51.6459,27299.0
2019-09-05 13:20:00,55.71,55.73,55.67,55.71,19897.0,51.6552,51.6737,51.6181,51.6552,19897.0
2019-09-05 13:25:00,55.7,55.79,55.7,55.76,17867.0,51.6459,51.7294,51.6459,51.7016,17867.0
2019-09-05 13:30:00,55.78,55.87,55.76,55.85,85778.0,51.7201,51.8036,51.7016,51.785,85778.0
2019-09-05 13:35:00,55.85,55.91,55.83,55.9,26021.0,51.785,51.8406,51.7665,51.8314,26021.0
2019-09-05 13:40:00,55.9,55.99,55.89,55.99,23856.0,51.8314,51.9148,51.8221,51.9148,23856.0
2019-09-05 13:45:00,55.98,56.06,55.98,56.05,88059.0,51.9055,51.9797,51.9055,51.9704,88059.0
2019-09-05 13:50:00,56.05,56.08,56.03,56.03,19401.0,51.9704,51.9983,51.9519,51.9519,19401.0
2019-09-05 13:55:00,56.04,56.05,56.0,56.04,29223.0,51.9612,51.9704,51.9241,51.9612,29223.0
2019-09-05 14:00:00,56.03,56.04,55.89,55.89,38487.0,51.9519,51.9612,51.8221,51.8221,38487.0
2019-09-05 14:05:00,55.89,55.89,55.79,55.85,29103.0,51.8221,51.8221,51.7294,51.785,29103.0
2019-09-05 14:10:00,55.85,55.92,55.84,55.9,27159.0,51.785,51.8499,51.7757,51.8314,27159.0
2019-09-05 14:15:00,55.9,55.95,55.9,55.94,25528.0,51.8314,51.8777,51.8314,51.8685,25528.0
2019-09-05 14:20:00,55.94,55.94,55.86,55.88,31836.0,51.8685,51.8685,51.7943,51.8128,31836.0
2019-09-05 14:25:00,55.88,55.94,55.86,55.93,22446.0,51.8128,51.8685,51.7943,51.8592,22446.0
2019-09-05 14:30:00,55.92,55.94,55.9,55.91,24181.0,51.8499,51.8685,51.8314,51.8406,24181.0
2019-09-05 14:35:00,55.91,55.97,55.91,55.97,21863.0,51.8406,51.8963,51.8406,51.8963,21863.0
2019-09-05 14:40:00,55.97,55.97,55.88,55.88,29007.0,51.8963,51.8963,51.8128,51.8128,29007.0
2019-09-05 14:45:00,55.88,55.88,55.77,55.85,28376.0,51.8128,51.8128,51.7108,51.785,28376.0
2019-09-05 14:50:00,55.85,55.91,55.83,55.83,29451.0,51.785,51.8406,51.7665,51.7665,29451.0
2019-09-05 14:55:00,55.83,55.91,55.82,55.91,42429.0,51.7665,51.8406,51.7572,51.8406,42429.0
2019-09-05 15:00:00,55.9,55.94,55.88,55.92,35661.0,51.8314,51.8685,51.8128,51.8499,35661.0
2019-09-05 15:05:00,55.93,56.0,55.91,55.98,32288.0,51.8592,51.9241,51.8406,51.9055,32288.0
2019-09-05 15:10:00,55.98,56.0,55.97,56.0,32176.0,51.9055,51.9241,51.8963,51.9241,32176.0
2019-09-05 15:15:00,55.99,56.05,55.95,56.03,50340.0,51.9148,51.9704,51.8777,51.9519,50340.0
2019-09-05 15:20:00,56.03,56.04,55.99,56.01,29275.0,51.9519,51.9612,51.9148,51.9334,29275.0
2019-09-05 15:25:00,56.02,56.03,55.98,55.99,40390.0,51.9426,51.9519,51.9055,51.9148,40390.0
2019-09-05 15:30:00,55.99,56.02,55.97,56.0,52971.0,51.9148,51.9426,51.8963,51.9241,52971.0
2019-09-05 15:35:00,55.99,56.0,55.93,55.94,52956.0,51.9148,51.9241,51.8592,51.8685,52956.0
2019-09-05 15:40:00,55.95,55.97,55.86,55.88,91494.0,51.8777,51.8963,51.7943,51.8128,91494.0
2019-09-05 15:45:00,55.88,55.88,55.8,55.84,88266.0,51.8128,51.8128,51.7386,51.7757,88266.0
2019-09-05 15:50:00,55.84,55.9,55.8,55.85,145177.0,51.7757,51.8314,51.7386,51.785,145177.0
2019-09-05 15:55:00,55.85,55.86,55.72,55.77,310891.0,51.785,51.7943,51.6645,51.7108,310891.0
2019-09-06 09:30:00,55.79,56.24,55.79,55.96,136324.0,51.7294,52.1466,51.7294,51.887,136324.0
2019-09-06 09:35:00,55.96,56.01,55.84,55.84,46812.0,51.887,51.9334,51.7757,51.7757,46812.0
2019-09-06 09:40:00,55.85,56.0,55.84,55.95,56304.0,51.785,51.9241,51.7757,51.8777,56304.0
2019-09-06 09:45:00,55.95,56.23,55.93,56.22,161889.0,51.8777,52.1373,51.8592,52.1281,161889.0
2019-09-06 09:50:00,56.2,56.33,56.13,56.3,64846.0,52.1095,52.2301,52.0446,52.2023,64846.0
2019-09-06 09:55:00,56.29,56.39,56.25,56.26,38498.0,52.193,52.2857,52.1559,52.1652,38498.0
2019-09-06 10:00:00,56.26,56.35,56.2,56.34,59657.0,52.1652,52.2486,52.1095,52.2393,59657.0
2019-09-06 10:05:00,56.34,56.44,56.29,56.33,49504.0,52.2393,52.3321,52.193,52.2301,49504.0
2019-09-06 10:10:00,56.33,56.52,56.33,56.48,46341.0,52.2301,52.4062,52.2301,52.3692,46341.0
2019-09-06 10:15:00,56.49,56.57,56.46,56.48,31483.0,52.3784,52.4526,52.3506,52.3692,31483.0
2019-09-06 10:20:00,56.47,56.53,56.45,56.51,23779.0,52.3599,52.4155,52.3413,52.397,23779.0
2019-09-06 10:25:00,56.52,56.72,56.52,56.69,88120.0,52.4062,52.5917,52.4062,52.5639,88120.0
2019-09-06 10:30:00,56.71,56.75,56.64,56.68,70822.0,52.5824,52.6195,52.5175,52.5546,70822.0
2019-09-06 10:35:00,56.69,56.73,56.63,56.68,20881.0,52.5639,52.601,52.5082,52.5546,20881.0
2019-09-06 10:40:00,56.68,56.73,56.65,56.68,26619.0,52.5546,52.601,52.5268,52.5546,26619.0
2019-09-06 10:45:00,56.68,56.73,56.64,56.66,28228.0,52.5546,52.601,52.5175,52.5361,28228.0
2019-09-06 10:50:00,56.65,56.7,56.61,56.61,50667.0,52.5268,52.5731,52.4897,52.4897,50667.0
2019-09-06 10:55:00,56.61,56.64,56.55,56.62,50267.0,52.4897,52.5175,52.4341,52.499,50267.0
2019-09-06 11:00:00,56.62,56.62,56.52,56.53,71323.0,52.499,52.499,52.4062,52.4155,71323.0
2019-09-06 11:05:00,56.53,56.56,56.49,56.52,16348.0,52.4155,52.4433,52.3784,52.4062,16348.0
2019-09-06 11:10:00,56.52,56.52,56.43,56.43,16695.0,52.4062,52.4062,52.3228,52.3228,16695.0
2019-09-06 11:15:00,56.43,56.44,56.37,56.38,18381.0,52.3228,52.3321,52.2672,52.2764,18381.0
2019-09-06 11:20:00,56.38,56.46,56.37,56.45,19144.0,52.2764,52.3506,52.2672,52.3413,19144.0
2019-09-06 11:25:00,56.44,56.51,56.41,56.44,35572.0,52.3321,52.397,52.3042,52.3321,35572.0
2019-09-06 11:30:00,56.45,56.45,56.38,56.41,17458.0,52.3413,52.3413,52.2764,52.3042,17458.0
2019-09-06 11:35:00,56.41,56.5,56.41,56.5,20600.0,52.3042,52.3877,52.3042,52.3877,20600.0
2019-09-06 11:40:00,56.5,56.5,56.45,56.48,29388.0,52.3877,52.3877,52.3413,52.3692,29388.0
2019-09-06 11:45:00,56.47,56.49,56.45,56.46,44468.0,52.3599,52.3784,52.3413,52.3506,44468.0
2019-09-06 11:50:00,56.47,56.5,56.45,56.45,22380.0,52.3599,52.3877,52.3413,52.3413,22380.0
2019-09-06 11:55:00,56.45,56.47,56.42,56.47,33454.0,52.3413,52.3599,52.3135,52.3599,33454.0
2019-09-06 12:00:00,56.47,56.48,56.44,56.47,34348.0,52.3599,52.3692,52.3321,52.3599,34348.0
2019-09-06 12:05:00,56.47,56.51,56.45,56.5,27387.0,52.3599,52.397,52.3413,52.3877,27387.0
2019-09-06 12:10:00,56.49,56.53,56.48,56.51,22224.0,52.3784,52.4155,52.3692,52.397,22224.0
2019-09-06 12:15:00,56.51,56.55,56.5,56.55,24683.0,52.397,52.4341,52.3877,52.4341,24683.0
2019-09-06 12:20:00,56.55,56.56,56.51,56.54,20677.0,52.4341,52.4433,52.397,52.4248,20677.0
2019-09-06 12:25:00,56.55,56.56,56.48,56.48,19483.0,52.4341,52.4433,52.3692,52.3692,19483.0
2019-09-06 12:30:00,56.49,56.5,56.45,56.45,22261.0,52.3784,52.3877,52.3413,52.3413,22261.0
2019-09-06 12:35:00,56.46,56.49,56.44,56.47,17763.0,52.3506,52.3784,52.3321,52.3599,17763.0
2019-09-06 12:40:00,56.47,56.49,56.44,56.46,16597.0,52.3599,52.3784,52.3321,52.3506,16597.0
2019-09-06 12:45:00,56.46,56.46,56.3,56.37,34971.0,52.3506,52.3506,52.2023,52.2672,34971.0
2019-09-06 12:50:00,56.37,56.38,56.3,56.37,13674.0,52.2672,52.2764,52.2023,52.2672,13674.0
2019-09-06 12:55:00,56.36,56.4,56.34,56.4,14470.0,52.2579,52.295,52.2393,52.295,14470.0
2019-09-06 13:00:00,56.39,56.43,56.38,56.43,13118.0,52.2857,52.3228,52.2764,52.3228,13118.0
2019-09-06 13:05:00,56.43,56.44,56.4,56.41,8276.0,52.3228,52.3321,52.295,52.3042,8276.0
2019-09-06 13:10:00,56.41,56.42,56.32,56.35,35149.0,52.3042,52.3135,52.2208,52.2486,35149.0
2019-09-06 13:15:00,56.35,56.36,56.32,56.32,31411.0,52.2486,52.2579,52.2208,52.2208,31411.0
2019-09-06 13:20:00,56.31,56.34,56.3,56.34,17848.0,52.2115,52.2393,52.2023,52.2393,17848.0
2019-09-06 13:25:00,56.33,56.33,56.27,56.3,14024.0,52.2301,52.2301,52.1744,52.2023,14024.0
2019-09-06 13:30:00,56.29,56.32,56.24,56.25,16165.0,52.193,52.2208,52.1466,52.1559,16165.0
2019-09-06 13:35:00,56.25,56.28,56.23,56.23,18969.0,52.1559,52.1837,52.1373,52.1373,18969.0
2019-09-06 13:40:00,56.22,56.23,56.17,56.21,16025.0,52.1281,52.1373,52.0817,52.1188,16025.0
2019-09-06 13:45:00,56.21,56.29,56.16,56.29,24730.0,52.1188,52.193,52.0724,52.193,24730.0
2019-09-06 13:50:00,56.29,56.3,56.26,56.29,18175.0,52.193,52.2023,52.1652,52.193,18175.0
2019-09-06 13:55:00,56.3,56.34,56.29,56.33,12347.0,52.2023,52.2393,52.193,52.2301,12347.0
2019-09-06 14:00:00,56.33,56.34,56.3,56.33,18306.0,52.2301,52.2393,52.2023,52.2301,18306.0
2019-09-06 14:05:00,56.33,56.33,56.27,56.29,9838.0,52.2301,52.2301,52.1744,52.193,9838.0
2019-09-06 14:10:00,56.29,56.3,56.26,56.28,18908.0,52.193,52.2023,52.1652,52.1837,18908.0
2019-09-06 14:15:00,56.28,56.31,56.26,56.27,15951.0,52.1837,52.2115,52.1652,52.1744,15951.0
2019-09-06 14:20:00,56.27,56.28,56.23,56.27,28265.0,52.1744,52.1837,52.1373,52.1744,28265.0
2019-09-06 14:25:00,56.28,56.29,56.25,56.26,12221.0,52.1837,52.193,52.1559,52.1652,12221.0
2019-09-06 14:30:00,56.26,56.29,56.25,56.28,14892.0,52.1652,52.193,52.1559,52.1837,14892.0
2019-09-06 14:35:00,56.27,56.28,56.24,56.25,19411.0,52.1744,52.1837,52.1466,52.1559,19411.0
2019-09-06 14:40:00,56.24,56.26,56.21,56.25,24435.0,52.1466,52.1652,52.1188,52.1559,24435.0
2019-09-06 14:45:00,56.25,56.26,56.19,56.21,23474.0,52.1559,52.1652,52.1003,52.1188,23474.0
2019-09-06 14:50:00,56.21,56.21,56.15,56.15,20892.0,52.1188,52.1188,52.0632,52.0632,20892.0
2019-09-06 14:55:00,56.16,56.18,56.14,56.16,18551.0,52.0724,52.091,52.0539,52.0724,18551.0
2019-09-06 15:00:00,56.18,56.18,56.14,56.16,22836.0,52.091,52.091,52.0539,52.0724,22836.0
2019-09-06 15:05:00,56.16,56.18,56.14,56.17,18254.0,52.0724,52.091,52.0539,52.0817,18254.0
2019-09-06 15:10:00,56.18,56.23,56.16,56.22,27803.0,52.091,52.1373,52.0724,52.1281,27803.0
2019-09-06 15:15:00,56.22,56.27,56.22,56.25,20524.0,52.1281,52.1744,52.1281,52.1559,20524.0
2019-09-06 15:20:00,56.25,56.31,56.25,56.3,36196.0,52.1559,52.2115,52.1559,52.2023,36196.0
2019-09-06 15:25:00,56.3,56.35,56.29,56.32,41301.0,52.2023,52.2486,52.193,52.2208,41301.0
2019-09-06 15:30:00,56.33,56.35,56.28,56.3,42078.0,52.2301,52.2486,52.1837,52.2023,42078.0
2019-09-06 15:35:00,56.3,56.31,56.23,56.26,43319.0,52.2023,52.2115,52.1373,52.1652,43319.0
2019-09-06 15:40:00,56.26,56.28,56.24,56.27,51334.0,52.1652,52.1837,52.1466,52.1744,51334.0
2019-09-06 15:45:00,56.27,56.28,56.2,56.25,66697.0,52.1744,52.1837,52.1095,52.1559,66697.0
2019-09-06 15:50:00,56.24,56.24,56.14,56.15,113234.0,52.1466,52.1466,52.0539,52.0632,113234.0
2019-09-06 15:55:00,56.15,56.19,56.09,56.15,311855.0,52.0632,52.1003,52.0075,52.0632,311855.0
2019-09-09 09:30:00,56.22,56.28,55.96,56.09,127876.0,52.1281,52.1837,51.887,52.0075,127876.0
2019-09-09 09:35:00,56.09,56.17,55.97,56.16,45459.0,52.0075,52.0817,51.8963,52.0724,45459.0
2019-09-09 09:40:00,56.17,56.34,56.17,56.27,79944.0,52.0817,52.2393,52.0817,52.1744,79944.0
2019-09-09 09:45:00,56.26,56.37,56.23,56.35,36105.0,52.1652,52.2672,52.1373,52.2486,36105.0
2019-09-09 09:50:00,56.35,56.5,56.35,56.46,36926.0,52.2486,52.3877,52.2486,52.3506,36926.0
2019-09-09 09:55:00,56.46,56.61,56.44,56.57,48966.0,52.3506,52.4897,52.3321,52.4526,48966.0
2019-09-09 10:00:00,56.57,56.62,56.51,56.61,45373.0,52.4526,52.499,52.397,52.4897,45373.0
2019-09-09 10:05:00,56.6,56.63,56.52,56.52,51507.0,52.4804,52.5082,52.4062,52.4062,51507.0
2019-09-09 10:10:00,56.53,56.58,56.5,56.57,47980.0,52.4155,52.4619,52.3877,52.4526,47980.0
2019-09-09 10:15:00,56.57,56.59,56.53,56.56,27707.0,52.4526,52.4711,52.4155,52.4433,27707.0
2019-09-09 10:20:00,56.56,56.59,56.5,56.55,36647.0,52.4433,52.4711,52.3877,52.4341,36647.0
2019-09-09 10:25:00,56.54,56.54,56.46,56.52,29001.0,52.4248,52.4248,52.3506,52.4062,29001.0
2019-09-09 10:30:00,56.53,56.55,56.49,56.53,30584.0,52.4155,52.4341,52.3784,52.4155,30584.0
2019-09-09 10:35:00,56.54,56.54,56.45,56.47,23072.0,52.4248,52.4248,52.3413,52.3599,23072.0
2019-09-09 10:40:00,56.47,56.49,56.44,56.45,29541.0,52.3599,52.3784,52.3321,52.3413,29541.0
2019-09-09 10:45:00,56.46,56.47,56.35,56.44,75720.0,52.3506,52.3599,52.2486,52.3321,75720.0
2019-09-09 10:50:00,56.44,56.44,56.4,56.42,30552.0,52.3321,52.3321,52.295,52.3135,30552.0
2019-09-09 10:55:00,56.42,56.53,56.4,56.51,37205.0,52.3135,52.4155,52.295,52.397,37205.0
2019-09-09 11:00:00,56.51,56.52,56.44,56.47,54373.0,52.397,52.4062,52.3321,52.3599,54373.0
2019-09-09 11:05:00,56.46,56.55,56.46,56.5,68580.0,52.3506,52.4341,52.3506,52.3877,68580.0
2019-09-09 11:10:00,56.49,56.54,56.49,56.49,30010.0,52.3784,52.4248,52.3784,52.3784,30010.0
2019-09-09 11:15:00,56.48,56.52,56.46,56.5,26108.0,52.3692,52.4062,52.3506,52.3877,26108.0
2019-09-09 11:20:00,56.5,56.56,56.45,56.46,25269.0,52.3877,52.4433,52.3413,52.3506,25269.0
2019-09-09 11:25:00,56.47,56.51,56.47,56.51,20194.0,52.3599,52.397,52.3599,52.397,20194.0
2019-09-09 11:30:00,56.5,56.51,56.48,56.49,18287.0,52.3877,52.397,52.3692,52.3784,18287.0
2019-09-09 11:35:00,56.5,56.52,56.48,56.49,20685.0,52.3877,52.4062,52.3692,52.3784,20685.0
2019-09-09 11:40:00,56.49,56.51,56.46,56.48,31182.0,52.3784,52.397,52.3506,52.3692,31182.0
2019-09-09 11:45:00,56.48,56.5,56.46,56.5,17948.0,52.3692,52.3877,52.3506,52.3877,17948.0
2019-09-09 11:50:00,56.49,56.51,56.48,56.48,49594.0,52.3784,52.397,52.3692,52.3692,49594.0
2019-09-09 11:55:00,56.48,56.5,56.43,56.47,24497.0,52.3692,52.3877,52.3228,52.3599,24497.0
2019-09-09 12:00:00,56.47,56.49,56.44,56.48,17899.0,52.3599,52.3784,52.3321,52.3692,17899.0
2019-09-09 12:05:00,56.49,56.51,56.48,56.5,17970.0,52.3784,52.397,52.3692,52.3877,17970.0
2019-09-09 12:10:00,56.51,56.53,56.5,56.52,30965.0,52.397,52.4155,52.3877,52.4062,30965.0
2019-09-09 12:15:00,56.52,56.52,56.41,56.44,32626.0,52.4062,52.4062,52.3042,52.3321,32626.0
2019-09-09 12:20:00,56.44,56.45,56.36,56.36,17371.0,52.3321,52.3413,52.2579,52.2579,17371.0
2019-09-09 12:25:00,56.36,56.39,56.35,56.37,16947.0,52.2579,52.2857,52.2486,52.2672,16947.0
2019-09-09 12:30:00,56.37,56.38,56.32,56.36,11325.0,52.2672,52.2764,52.2208,52.2579,11325.0
2019-09-09 12:35:00,56.35,56.36,56.26,56.32,23196.0,52.2486,52.2579,52.1652,52.2208,23196.0
2019-09-09 12:40:00,56.33,56.44,56.33,56.44,12687.0,52.2301,52.3321,52.2301,52.3321,12687.0
2019-09-09 12:45:00,56.44,56.46,56.39,56.4,26497.0,52.3321,52.3506,52.2857,52.295,26497.0
2019-09-09 12:50:00,56.41,56.45,56.38,56.42,16320.0,52.3042,52.3413,52.2764,52.3135,16320.0
2019-09-09 12:55:00,56.44,56.51,56.44,56.5,33041.0,52.3321,52.397,52.3321,52.3877,33041.0
2019-09-09 13:00:00,56.5,56.55,56.5,56.53,13345.0,52.3877,52.4341,52.3877,52.4155,13345.0
2019-09-09 13:05:00,56.53,56.54,56.5,56.52,13789.0,52.4155,52.4248,52.3877,52.4062,13789.0
2019-09-09 13:10:00,56.52,56.55,56.5,56.52,14871.0,52.4062,52.4341,52.3877,52.4062,14871.0
2019-09-09 13:15:00,56.52,56.55,56.51,56.52,11659.0,52.4062,52.4341,52.397,52.4062,11659.0
2019-09-09 13:20:00,56.52,56.54,56.49,56.5,11909.0,52.4062,52.4248,52.3784,52.3877,11909.0
2019-09-09 13:25:00,56.5,56.52,56.46,56.47,12701.0,52.3877,52.4062,52.3506,52.3599,12701.0
2019-09-09 13:30:00,56.46,56.5,56.43,56.5,53402.0,52.3506,52.3877,52.3228,52.3877,53402.0
2019-09-09 13:35:00,56.5,56.53,56.48,56.52,14122.0,52.3877,52.4155,52.3692,52.4062,14122.0
2019-09-09 13:40:00,56.53,56.56,56.49,56.56,22632.0,52.4155,52.4433,52.3784,52.4433,22632.0
2019-09-09 13:45:00,56.55,56.6,56.55,56.59,19984.0,52.4341,52.4804,52.4341,52.4711,19984.0
2019-09-09 13:50:00,56.59,56.63,56.59,56.59,18636.0,52.4711,52.5082,52.4711,52.4711,18636.0
2019-09-09 13:55:00,56.6,56.62,56.56,56.59,22168.0,52.4804,52.499,52.4433,52.4711,22168.0
2019-09-09 14:00:00,56.58,56.62,56.56,56.62,17623.0,52.4619,52.499,52.4433,52.499,17623.0
2019-09-09 14:05:00,56.62,56.62,56.48,56.48,36014.0,52.499,52.499,52.3692,52.3692,36014.0
2019-09-09 14:10:00,56.49,56.53,56.47,56.53,46374.0,52.3784,52.4155,52.3599,52.4155,46374.0
2019-09-09 14:15:00,56.53,56.6,56.49,56.59,33915.0,52.4155,52.4804,52.3784,52.4711,33915.0
2019-09-09 14:20:00,56.6,56.61,56.54,56.56,26851.0,52.4804,52.4897,52.4248,52.4433,26851.0
2019-09-09 14:25:00,56.56,56.66,56.56,56.66,24825.0,52.4433,52.5361,52.4433,52.5361,24825.0
2019-09-09 14:30:00,56.65,56.74,56.62,56.65,98777.0,52.5268,52.6102,52.499,52.5268,98777.0
2019-09-09 14:35:00,56.65,56.72,56.58,56.71,37661.0,52.5268,52.5917,52.4619,52.5824,37661.0
2019-09-09 14:40:00,56.71,56.74,56.67,56.72,27471.0,52.5824,52.6102,52.5453,52.5917,27471.0
2019-09-09 14:45:00,56.72,56.73,56.69,56.72,22405.0,52.5917,52.601,52.5639,52.5917,22405.0
2019-09-09 14:50:00,56.72,56.73,56.64,56.64,32271.0,52.5917,52.601,52.5175,52.5175,32271.0
2019-09-09 14:55:00,56.65,56.71,56.64,56.68,21484.0,52.5268,52.5824,52.5175,52.5546,21484.0
2019-09-09 15:00:00,56.68,56.75,56.67,56.73,31559.0,52.5546,52.6195,52.5453,52.601,31559.0
2019-09-09 15:05:00,56.75,56.77,56.72,56.74,29726.0,52.6195,52.638,52.5917,52.6102,29726.0
2019-09-09 15:10:00,56.74,56.84,56.7,56.81,33389.0,52.6102,52.703,52.5731,52.6751,33389.0
2019-09-09 15:15:00,56.81,56.83,56.77,56.82,33432.0,52.6751,52.6937,52.638,52.6844,33432.0
2019-09-09 15:20:00,56.82,56.83,56.77,56.77,37608.0,52.6844,52.6937,52.638,52.638,37608.0
2019-09-09 15:25:00,56.78,56.81,56.77,56.79,42458.0,52.6473,52.6751,52.638,52.6566,42458.0
2019-09-09 15:30:00,56.79,56.81,56.76,56.8,47633.0,52.6566,52.6751,52.6288,52.6659,47633.0
2019-09-09 15:35:00,56.8,56.85,56.78,56.85,67272.0,52.6659,52.7122,52.6473,52.7122,67272.0
2019-09-09 15:40:00,56.85,56.86,56.83,56.85,41601.0,52.7122,52.7215,52.6937,52.7122,41601.0
2019-09-09 15:45:00,56.84,56.85,56.82,56.82,75192.0,52.703,52.7122,52.6844,52.6844,75192.0
2019-09-09 15:50:00,56.82,56.83,56.74,56.78,134980.0,52.6844,52.6937,52.6102,52.6473,134980.0
2019-09-09 15:55:00,56.77,56.85,56.76,56.79,242847.0,52.638,52.7122,52.6288,52.6566,242847.0
2019-09-10 09:30:00,56.91,56.99,56.62,56.65,182321.0,52.7679,52.842,52.499,52.5268,182321.0
2019-09-10 09:35:00,56.67,56.68,56.47,56.47,59706.0,52.5453,52.5546,52.3599,52.3599,59706.0
2019-09-10 09:40:00,56.47,56.5,56.36,56.46,45899.0,52.3599,52.3877,52.2579,52.3506,45899.0
2019-09-10 09:45:00,56.45,56.54,56.4,56.54,71465.0,52.3413,52.4248,52.295,52.4248,71465.0
2019-09-10 09:50:00,56.52,56.52,56.31,56.35,52523.0,52.4062,52.4062,52.2115,52.2486,52523.0
2019-09-10 09:55:00,56.36,56.45,56.3,56.41,35868.0,52.2579,52.3413,52.2023,52.3042,35868.0
2019-09-10 10:00:00,56.41,56.55,56.41,56.5,28107.0,52.3042,52.4341,52.3042,52.3877,28107.0
2019-09-10 10:05:00,56.51,56.53,56.43,56.43,33549.0,52.397,52.4155,52.3228,52.3228,33549.0
2019-09-10 10:10:00,56.42,56.44,56.26,56.44,40451.0,52.3135,52.3321,52.1652,52.3321,40451.0
2019-09-10 10:15:00,56.44,56.51,56.36,56.36,51240.0,52.3321,52.397,52.2579,52.2579,51240.0
2019-09-10 10:20:00,56.37,56.47,56.32,56.45,51344.0,52.2672,52.3599,52.2208,52.3413,51344.0
2019-09-10 10:25:00,56.45,56.49,56.31,56.34,36065.0,52.3413,52.3784,52.2115,52.2393,36065.0
2019-09-10 10:30:00,56.35,56.45,56.34,56.42,70515.0,52.2486,52.3413,52.2393,52.3135,70515.0
2019-09-10 10:35:00,56.42,56.44,56.36,56.38,107991.0,52.3135,52.3321,52.2579,52.2764,107991.0
2019-09-10 10:40:00,56.37,56.38,56.32,56.33,60779.0,52.2672,52.2764,52.2208,52.2301,60779.0
2019-09-10 10:45:00,56.33,56.33,56.19,56.22,49723.0,52.2301,52.2301,52.1003,52.1281,49723.0
2019-09-10 10:50:00,56.22,56.26,56.19,56.2,32107.0,52.1281,52.1652,52.1003,52.1095,32107.0
2019-09-10 10:55:00,56.2,56.22,56.16,56.21,30630.0,52.1095,52.1281,52.0724,52.1188,30630.0
2019-09-10 11:00:00,56.21,56.27,56.19,56.22,38714.0,52.1188,52.1744,52.1003,52.1281,38714.0
2019-09-10 11:05:00,56.22,56.22,56.13,56.16,39163.0,52.1281,52.1281,52.0446,52.0724,39163.0
2019-09-10 11:10:00,56.15,56.18,56.13,56.16,24729.0,52.0632,52.091,52.0446,52.0724,24729.0
2019-09-10 11:15:00,56.16,56.17,56.1,56.1,38896.0,52.0724,52.0817,52.0168,52.0168,38896.0
2019-09-10 11:20:00,56.11,56.15,56.06,56.09,52900.0,52.0261,52.0632,51.9797,52.0075,52900.0
2019-09-10 11:25:00,56.09,56.09,56.01,56.03,108946.0,52.0075,52.0075,51.9334,51.9519,108946.0
2019-09-10 11:30:00,56.03,56.05,55.97,56.0,56029.0,51.9519,51.9704,51.8963,51.9241,56029.0
2019-09-10 11:35:00,56.0,56.15,56.0,56.14,65014.0,51.9241,52.0632,51.9241,52.0539,65014.0
2019-09-10 11:40:00,56.14,56.28,56.12,56.28,55074.0,52.0539,52.1837,52.0354,52.1837,55074.0
2019-09-10 11:45:00,56.28,56.44,56.27,56.43,49147.0,52.1837,52.3321,52.1744,52.3228,49147.0
2019-09-10 11:50:00,56.44,56.5,56.44,56.49,53620.0,52.3321,52.3877,52.3321,52.3784,53620.0
2019-09-10 11:55:00,56.5,56.52,56.45,56.48,31074.0,52.3877,52.4062,52.3413,52.3692,31074.0
2019-09-10 12:00:00,56.48,56.5,56.44,56.46,20379.0,52.3692,52.3877,52.3321,52.3506,20379.0
2019-09-10 12:05:00,56.45,56.45,56.39,56.42,25998.0,52.3413,52.3413,52.2857,52.3135,25998.0
2019-09-10 12:10:00,56.41,56.43,56.39,56.41,21088.0,52.3042,52.3228,52.2857,52.3042,21088.0
2019-09-10 12:15:00,56.41,56.5,56.4,56.49,39024.0,52.3042,52.3877,52.295,52.3784,39024.0
2019-09-10 12:20:00,56.49,56.62,56.48,56.6,43800.0,52.3784,52.499,52.3692,52.4804,43800.0
2019-09-10 12:25:00,56.6,56.65,56.57,56.64,21595.0,52.4804,52.5268,52.4526,52.5175,21595.0
2019-09-10 12:30:00,56.65,56.76,56.64,56.73,52105.0,52.5268,52.6288,52.5175,52.601,52105.0
2019-09-10 12:35:00,56.73,56.81,56.72,56.81,34271.0,52.601,52.6751,52.5917,52.6751,34271.0
2019-09-10 12:40:00,56.81,56.84,56.79,56.83,27382.0,52.6751,52.703,52.6566,52.6937,27382.0
2019-09-10 12:45:00,56.82,56.91,56.81,56.9,37144.0,52.6844,52.7679,52.6751,52.7586,37144.0
2019-09-10 12:50:00,56.9,56.93,56.83,56.83,56603.0,52.7586,52.7864,52.6937,52.6937,56603.0
2019-09-10 12:55:00,56.83,56.84,56.79,56.79,20863.0,52.6937,52.703,52.6566,52.6566,20863.0
2019-09-10 13:00:00,56.8,56.81,56.76,56.77,24819.0,52.6659,52.6751,52.6288,52.638,24819.0
2019-09-10 13:05:00,56.76,56.79,56.74,56.79,17229.0,52.6288,52.6566,52.6102,52.6566,17229.0
2019-09-10 13:10:00,56.79,56.82,56.78,56.78,33718.0,52.6566,52.6844,52.6473,52.6473,33718.0
2019-09-10 13:15:00,56.79,56.81,56.74,56.79,29185.0,52.6566,52.6751,52.6102,52.6566,29185.0
2019-09-10 13:20:00,56.81,56.86,56.79,56.85,20643.0,52.6751,52.7215,52.6566,52.7122,20643.0
2019-09-10 13:25:00,56.85,56.88,56.84,56.86,20775.0,52.7122,52.74,52.703,52.7215,20775.0
2019-09-10 13:30:00,56.85,56.93,56.84,56.89,35805.0,52.7122,52.7864,52.703,52.7493,35805.0
2019-09-10 13:35:00,56.9,56.91,56.88,56.91,34213.0,52.7586,52.7679,52.74,52.7679,34213.0
2019-09-10 13:40:00,56.91,56.91,56.83,56.85,56443.0,52.7679,52.7679,52.6937,52.7122,56443.0
2019-09-10 13:45:00,56.84,56.87,56.83,56.86,41813.0,52.703,52.7308,52.6937,52.7215,41813.0
2019-09-10 13:50:00,56.86,56.91,56.86,56.89,35605.0,52.7215,52.7679,52.7215,52.7493,35605.0
2019-09-10 13:55:00,56.88,56.9,56.77,56.79,66196.0,52.74,52.7586,52.638,52.6566,66196.0
2019-09-10 14:00:00,56.78,56.79,56.68,56.69,37668.0,52.6473,52.6566,52.5546,52.5639,37668.0
2019-09-10 14:05:00,56.69,56.73,56.66,56.67,38063.0,52.5639,52.601,52.5361,52.5453,38063.0
2019-09-10 14:10:00,56.67,56.71,56.64,56.66,35467.0,52.5453,52.5824,52.5175,52.5361,35467.0
2019-09-10 14:15:00,56.65,56.67,56.63,56.65,30162.0,52.5268,52.5453,52.5082,52.5268,30162.0
2019-09-10 14:20:00,56.65,56.66,56.58,56.64,34733.0,52.5268,52.5361,52.4619,52.5175,34733.0
2019-09-10 14:25:00,56.63,56.65,56.57,56.57,35506.0,52.5082,52.5268,52.4526,52.4526,35506.0
2019-09-10 14:30:00,56.57,56.57,56.46,56.53,63021.0,52.4526,52.4526,52.3506,52.4155,63021.0
2019-09-10 14:35:00,56.52,56.59,56.52,56.58,44798.0,52.4062,52.4711,52.4062,52.4619,44798.0
2019-09-10 14:40:00,56.58,56.59,56.51,56.53,31852.0,52.4619,52.4711,52.397,52.4155,31852.0
2019-09-10 14:45:00,56.53,56.54,56.5,56.5,22642.0,52.4155,52.4248,52.3877,52.3877,22642.0
2019-09-10 14:50:00,56.5,56.59,56.49,56.59,35343.0,52.3877,52.4711,52.3784,52.4711,35343.0
2019-09-10 14:55:00,56.58,56.65,56.56,56.63,36559.0,52.4619,52.5268,52.4433,52.5082,36559.0
2019-09-10 15:00:00,56.63,56.68,56.6,56.67,39933.0,52.5082,52.5546,52.4804,52.5453,39933.0
2019-09-10 15:05:00,56.66,56.67,56.58,56.58,28295.0,52.5361,52.5453,52.4619,52.4619,28295.0
2019-09-10 15:10:00,56.59,56.62,56.55,56.59,48083.0,52.4711,52.499,52.4341,52.4711,48083.0
2019-09-10 15:15:00,56.59,56.66,56.58,56.66,37136.0,52.4711,52.5361,52.4619,52.5361,37136.0
2019-09-10 15:20:00,56.66,56.66,56.59,56.62,52107.0,52.5361,52.5361,52.4711,52.499,52107.0
2019-09-10 15:25:00,56.62,56.7,56.61,56.7,52963.0,52.499,52.5731,52.4897,52.5731,52963.0
2019-09-10 15:30:00,56.7,56.74,56.63,56.63,88699.0,52.5731,52.6102,52.5082,52.5082,88699.0
2019-09-10 15:35:00,56.64,56.66,56.59,56.6,80435.0,52.5175,52.5361,52.4711,52.4804,80435.0
2019-09-10 15:40:00,56.6,56.67,56.57,56.65,86868.0,52.4804,52.5453,52.4526,52.5268,86868.0
2019-09-10 15:45:00,56.66,56.67,56.63,56.64,75214.0,52.5361,52.5453,52.5082,52.5175,75214.0
2019-09-10 15:50:00,56.64,56.66,56.63,56.66,162444.0,52.5175,52.5361,52.5082,52.5361,162444.0
2019-09-10 15:55:00,56.66,56.92,56.66,56.92,380776.0,52.5361,52.7771,52.5361,52.7771,380776.0
2019-09-11 09:30:00,56.83,56.9,56.53,56.58,97407.0,52.6937,52.7586,52.4155,52.4619,97407.0
2019-09-11 09:35:00,56.57,56.71,56.37,56.68,26569.0,52.4526,52.5824,52.2672,52.5546,26569.0
2019-09-11 09:40:00,56.7,56.84,56.66,56.83,33725.0,52.5731,52.703,52.5361,52.6937,33725.0
2019-09-11 09:45:00,56.84,57.06,56.84,57.05,86290.0,52.703,52.9069,52.703,52.8977,86290.0
2019-09-11 09:50:00,57.05,57.05,56.95,56.96,43214.0,52.8977,52.8977,52.8049,52.8142,43214.0
2019-09-11 09:55:00,56.96,56.97,56.77,56.82,25988.0,52.8142,52.8235,52.638,52.6844,25988.0
2019-09-11 10:00:00,56.82,56.98,56.82,56.87,53335.0,52.6844,52.8328,52.6844,52.7308,53335.0
2019-09-11 10:05:00,56.86,56.91,56.84,56.9,24418.0,52.7215,52.7679,52.703,52.7586,24418.0
2019-09-11 10:10:00,56.89,57.01,56.88,56.94,32158.0,52.7493,52.8606,52.74,52.7957,32158.0
2019-09-11 10:15:00,56.95,56.99,56.9,56.91,29023.0,52.8049,52.842,52.7586,52.7679,29023.0
2019-09-11 10:20:00,56.91,57.02,56.87,56.98,41112.0,52.7679,52.8698,52.7308,52.8328,41112.0
2019-09-11 10:25:00,56.98,57.18,56.96,57.17,47257.0,52.8328,53.0182,52.8142,53.0089,47257.0
2019-09-11 10:30:00,57.16,57.22,57.09,57.12,67577.0,52.9997,53.0553,52.9348,52.9626,67577.0
2019-09-11 10:35:00,57.12,57.14,57.04,57.04,33303.0,52.9626,52.9811,52.8884,52.8884,33303.0
2019-09-11 10:40:00,57.04,57.04,56.98,57.04,29175.0,52.8884,52.8884,52.8328,52.8884,29175.0
2019-09-11 10:45:00,57.05,57.09,57.01,57.09,27319.0,52.8977,52.9348,52.8606,52.9348,27319.0
2019-09-11 10:50:00,57.09,57.16,57.07,57.16,81069.0,52.9348,52.9997,52.9162,52.9997,81069.0
2019-09-11 10:55:00,57.16,57.22,57.07,57.1,26121.0,52.9997,53.0553,52.9162,52.944,26121.0
2019-09-11 11:00:00,57.1,57.18,57.09,57.17,41609.0,52.944,53.0182,52.9348,53.0089,41609.0
2019-09-11 11:05:00,57.17,57.25,57.15,57.23,24957.0,53.0089,53.0831,52.9904,53.0646,24957.0
2019-09-11 11:10:00,57.25,57.25,57.19,57.23,32191.0,53.0831,53.0831,53.0275,53.0646,32191.0
2019-09-11 11:15:00,57.24,57.31,57.17,57.17,52547.0,53.0738,53.1387,53.0089,53.0089,52547.0
2019-09-11 11:20:00,57.17,57.26,57.17,57.2,40492.0,53.0089,53.0924,53.0089,53.0367,40492.0
2019-09-11 11:25:00,57.21,57.23,57.08,57.13,32198.0,53.046,53.0646,52.9255,52.9718,32198.0
2019-09-11 11:30:00,57.14,57.19,57.11,57.14,55904.0,52.9811,53.0275,52.9533,52.9811,55904.0
2019-09-11 11:35:00,57.14,57.18,57.05,57.05,24664.0,52.9811,53.0182,52.8977,52.8977,24664.0
2019-09-11 11:40:00,57.04,57.09,57.03,57.08,34971.0,52.8884,52.9348,52.8791,52.9255,34971.0
2019-09-11 11:45:00,57.08,57.11,57.03,57.03,33306.0,52.9255,52.9533,52.8791,52.8791,33306.0
2019-09-11 11:50:00,57.04,57.04,56.86,56.92,65508.0,52.8884,52.8884,52.7215,52.7771,65508.0
2019-09-11 11:55:00,56.91,56.95,56.82,56.85,27414.0,52.7679,52.8049,52.6844,52.7122,27414.0
2019-09-11 12:00:00,56.85,56.92,56.84,56.87,54756.0,52.7122,52.7771,52.703,52.7308,54756.0
2019-09-11 12:05:00,56.87,56.93,56.84,56.86,23007.0,52.7308,52.7864,52.703,52.7215,23007.0
2019-09-11 12:10:00,56.85,56.88,56.82,56.84,27537.0,52.7122,52.74,52.6844,52.703,27537.0
2019-09-11 12:15:00,56.83,56.85,56.79,56.8,20351.0,52.6937,52.7122,52.6566,52.6659,20351.0
2019-09-11 12:20:00,56.8,56.82,56.79,56.8,19196.0,52.6659,52.6844,52.6566,52.6659,19196.0
2019-09-11 12:25:00,56.81,56.92,56.8,56.92,31054.0,52.6751,52.7771,52.6659,52.7771,31054.0
2019-09-11 12:30:00,56.92,56.96,56.89,56.96,26477.0,52.7771,52.8142,52.7493,52.8142,26477.0
2019-09-11 12:35:00,56.95,56.99,56.95,56.98,35295.0,52.8049,52.842,52.8049,52.8328,35295.0
2019-09-11 12:40:00,56.98,57.0,56.95,56.97,19748.0,52.8328,52.8513,52.8049,52.8235,19748.0
2019-09-11 12:45:00,56.98,56.99,56.93,56.96,20878.0,52.8328,52.842,52.7864,52.8142,20878.0
2019-09-11 12:50:00,56.96,57.02,56.95,57.0,39493.0,52.8142,52.8698,52.8049,52.8513,39493.0
2019-09-11 12:55:00,57.0,57.08,56.99,57.05,29157.0,52.8513,52.9255,52.842,52.8977,29157.0
2019-09-11 13:00:00,57.05,57.06,57.02,57.04,25246.0,52.8977,52.9069,52.8698,52.8884,25246.0
2019-09-11 13:05:00,57.04,57.05,57.0,57.03,14829.0,52.8884,52.8977,52.8513,52.8791,14829.0
2019-09-11 13:10:00,57.02,57.03,56.98,57.01,19336.0,52.8698,52.8791,52.8328,52.8606,19336.0
2019-09-11 13:15:00,57.0,57.02,56.95,56.98,15543.0,52.8513,52.8698,52.8049,52.8328,15543.0
2019-09-11 13:20:00,56.99,57.0,56.97,57.0,9667.0,52.842,52.8513,52.8235,52.8513,9667.0
2019-09-11 13:25:00,57.0,57.04,57.0,57.03,22272.0,52.8513,52.8884,52.8513,52.8791,22272.0
2019-09-11 13:30:00,57.03,57.06,57.0,57.04,17957.0,52.8791,52.9069,52.8513,52.8884,17957.0
2019-09-11 13:35:00,57.05,57.11,57.03,57.11,31395.0,52.8977,52.9533,52.8791,52.9533,31395.0
2019-09-11 13:40:00,57.11,57.12,57.05,57.05,23555.0,52.9533,52.9626,52.8977,52.8977,23555.0
2019-09-11 13:45:00,57.05,57.06,56.99,57.0,23012.0,52.8977,52.9069,52.842,52.8513,23012.0
2019-09-11 13:50:00,57.01,57.01,56.94,56.95,21561.0,52.8606,52.8606,52.7957,52.8049,21561.0
2019-09-11 13:55:00,56.94,56.95,56.86,56.9,38131.0,52.7957,52.8049,52.7215,52.7586,38131.0
2019-09-11 14:00:00,56.9,56.91,56.84,56.89,22049.0,52.7586,52.7679,52.703,52.7493,22049.0
2019-09-11 14:05:00,56.89,56.9,56.82,56.85,22640.0,52.7493,52.7586,52.6844,52.7122,22640.0
2019-09-11 14:10:00,56.86,56.9,56.85,56.85,23413.0,52.7215,52.7586,52.7122,52.7122,23413.0
2019-09-11 14:15:00,56.86,56.9,56.83,56.85,21685.0,52.7215,52.7586,52.6937,52.7122,21685.0
2019-09-11 14:20:00,56.85,56.85,56.75,56.79,37592.0,52.7122,52.7122,52.6195,52.6566,37592.0
2019-09-11 14:25:00,56.8,56.84,56.78,56.82,31085.0,52.6659,52.703,52.6473,52.6844,31085.0
2019-09-11 14:30:00,56.82,56.84,56.78,56.84,24735.0,52.6844,52.703,52.6473,52.703,24735.0
2019-09-11 14:35:00,56.84,56.85,56.81,56.85,23901.0,52.703,52.7122,52.6751,52.7122,23901.0
2019-09-11 14:40:00,56.85,56.85,56.79,56.79,13836.0,52.7122,52.7122,52.6566,52.6566,13836.0
2019-09-11 14:45:00,56.79,56.8,56.69,56.72,40210.0,52.6566,52.6659,52.5639,52.5917,40210.0
2019-09-11 14:50:00,56.72,56.72,56.66,56.67,17925.0,52.5917,52.5917,52.5361,52.5453,17925.0
2019-09-11 14:55:00,56.68,56.71,56.67,56.7,36329.0,52.5546,52.5824,52.5453,52.5731,36329.0
2019-09-11 15:00:00,56.71,56.74,56.7,56.73,41340.0,52.5824,52.6102,52.5731,52.601,41340.0
2019-09-11 15:05:00,56.73,56.74,56.69,56.69,19714.0,52.601,52.6102,52.5639,52.5639,19714.0
2019-09-11 15:10:00,56.7,56.7,56.67,56.68,30780.0,52.5731,52.5731,52.5453,52.5546,30780.0
2019-09-11 15:15:00,56.69,56.71,56.66,56.71,28149.0,52.5639,52.5824,52.5361,52.5824,28149.0
2019-09-11 15:20:00,56.71,56.81,56.7,56.76,68468.0,52.5824,52.6751,52.5731,52.6288,68468.0
2019-09-11 15:25:00,56.76,56.78,56.73,56.74,30457.0,52.6288,52.6473,52.601,52.6102,30457.0
2019-09-11 15:30:00,56.74,56.77,56.73,56.74,43760.0,52.6102,52.638,52.601,52.6102,43760.0
2019-09-11 15:35:00,56.74,56.78,56.72,56.76,55800.0,52.6102,52.6473,52.5917,52.6288,55800.0
2019-09-11 15:40:00,56.76,56.79,56.73,56.74,60763.0,52.6288,52.6566,52.601,52.6102,60763.0
2019-09-11 15:45:00,56.73,56.74,56.59,56.63,125386.0,52.601,52.6102,52.4711,52.5082,125386.0
2019-09-11 15:50:00,56.63,56.71,56.62,56.68,151880.0,52.5082,52.5824,52.499,52.5546,151880.0
2019-09-11 15:55:00,56.68,56.71,56.62,56.7,275897.0,52.5546,52.5824,52.499,52.5731,275897.0
2019-09-12 09:30:00,56.71,56.96,56.57,56.94,82029.0,52.5824,52.8142,52.4526,52.7957,82029.0
2019-09-12 09:35:00,56.92,56.94,56.76,56.87,62119.0,52.7771,52.7957,52.6288,52.7308,62119.0
2019-09-12 09:40:00,56.88,56.9,56.63,56.64,33358.0,52.74,52.7586,52.5082,52.5175,33358.0
2019-09-12 09:45:00,56.63,56.67,56.49,56.5,42250.0,52.5082,52.5453,52.3784,52.3877,42250.0
2019-09-12 09:50:00,56.5,56.66,56.45,56.65,38636.0,52.3877,52.5361,52.3413,52.5268,38636.0
2019-09-12 09:55:00,56.65,56.88,56.65,56.83,34059.0,52.5268,52.74,52.5268,52.6937,34059.0
2019-09-12 10:00:00,56.82,56.88,56.73,56.85,92617.0,52.6844,52.74,52.601,52.7122,92617.0
2019-09-12 10:05:00,56.84,56.87,56.77,56.79,52924.0,52.703,52.7308,52.638,52.6566,52924.0
2019-09-12 10:10:00,56.79,56.99,56.71,56.82,113390.0,52.6566,52.842,52.5824,52.6844,113390.0
2019-09-12 10:15:00,56.84,57.14,56.82,56.98,35205.0,52.703,52.9811,52.6844,52.8328,35205.0
2019-09-12 10:20:00,56.98,57.11,56.97,57.08,52435.0,52.8328,52.9533,52.8235,52.9255,52435.0
2019-09-12 10:25:00,57.08,57.13,57.01,57.05,37592.0,52.9255,52.9718,52.8606,52.8977,37592.0
2019-09-12 10:30:00,57.05,57.09,56.91,56.92,47311.0,52.8977,52.9348,52.7679,52.7771,47311.0
2019-09-12 10:35:00,56.92,56.93,56.8,56.85,32233.0,52.7771,52.7864,52.6659,52.7122,32233.0
2019-09-12 10:40:00,56.85,56.89,56.83,56.86,29553.0,52.7122,52.7493,52.6937,52.7215,29553.0
2019-09-12 10:45:00,56.87,56.9,56.78,56.83,37097.0,52.7308,52.7586,52.6473,52.6937,37097.0
2019-09-12 10:50:00,56.83,56.87,56.57,56.72,89391.0,52.6937,52.7308,52.4526,52.5917,89391.0
2019-09-12 10:55:00,56.72,56.78,56.68,56.68,37848.0,52.5917,52.6473,52.5546,52.5546,37848.0
2019-09-12 11:00:00,56.67,56.67,56.56,56.6,28955.0,52.5453,52.5453,52.4433,52.4804,28955.0
2019-09-12 11:05:00,56.59,56.64,56.57,56.64,22420.0,52.4711,52.5175,52.4526,52.5175,22420.0
2019-09-12 11:10:00,56.64,56.69,56.6,56.69,34577.0,52.5175,52.5639,52.4804,52.5639,34577.0
2019-09-12 11:15:00,56.69,56.8,56.68,56.8,33038.0,52.5639,52.6659,52.5546,52.6659,33038.0
2019-09-12 11:20:00,56.8,56.91,56.8,56.91,43464.0,52.6659,52.7679,52.6659,52.7679,43464.0
2019-09-12 11:25:00,56.91,57.04,56.89,57.0,65243.0,52.7679,52.8884,52.7493,52.8513,65243.0
2019-09-12 11:30:00,57.01,57.05,57.0,57.02,35437.0,52.8606,52.8977,52.8513,52.8698,35437.0
2019-09-12 11:35:00,57.02,57.05,56.97,57.04,34835.0,52.8698,52.8977,52.8235,52.8884,34835.0
2019-09-12 11:40:00,57.03,57.08,57.01,57.05,24848.0,52.8791,52.9255,52.8606,52.8977,24848.0
2019-09-12 11:45:00,57.05,57.06,56.98,57.02,20470.0,52.8977,52.9069,52.8328,52.8698,20470.0
2019-09-12 11:50:00,57.02,57.03,56.96,57.0,15780.0,52.8698,52.8791,52.8142,52.8513,15780.0
2019-09-12 11:55:00,57.0,57.01,56.97,56.98,42790.0,52.8513,52.8606,52.8235,52.8328,42790.0
2019-09-12 12:00:00,56.97,57.09,56.96,57.09,52800.0,52.8235,52.9348,52.8142,52.9348,52800.0
2019-09-12 12:05:00,57.08,57.11,57.02,57.03,46314.0,52.9255,52.9533,52.8698,52.8791,46314.0
2019-09-12 12:10:00,57.04,57.09,57.02,57.03,34668.0,52.8884,52.9348,52.8698,52.8791,34668.0
2019-09-12 12:15:00,57.03,57.03,56.89,56.92,36604.0,52.8791,52.8791,52.7493,52.7771,36604.0
2019-09-12 12:20:00,56.93,56.97,56.9,56.94,28127.0,52.7864,52.8235,52.7586,52.7957,28127.0
2019-09-12 12:25:00,56.94,56.98,56.93,56.94,14485.0,52.7957,52.8328,52.7864,52.7957,14485.0
2019-09-12 12:30:00,56.94,56.96,56.92,56.93,23116.0,52.7957,52.8142,52.7771,52.7864,23116.0
2019-09-12 12:35:00,56.93,56.97,56.92,56.94,17300.0,52.7864,52.8235,52.7771,52.7957,17300.0
2019-09-12 12:40:00,56.93,56.95,56.9,56.94,24951.0,52.7864,52.8049,52.7586,52.7957,24951.0
2019-09-12 12:45:00,56.95,56.96,56.88,56.89,10050.0,52.8049,52.8142,52.74,52.7493,10050.0
2019-09-12 12:50:00,56.88,56.9,56.84,56.88,34589.0,52.74,52.7586,52.703,52.74,34589.0
2019-09-12 12:55:00,56.88,56.98,56.88,56.98,27670.0,52.74,52.8328,52.74,52.8328,27670.0
2019-09-12 13:00:00,56.98,57.13,56.97,57.13,51791.0,52.8328,52.9718,52.8235,52.9718,51791.0
2019-09-12 13:05:00,57.13,57.15,57.06,57.11,76136.0,52.9718,52.9904,52.9069,52.9533,76136.0
2019-09-12 13:10:00,57.11,57.11,57.07,57.1,64821.0,52.9533,52.9533,52.9162,52.944,64821.0
2019-09-12 13:15:00,57.1,57.12,57.07,57.09,29796.0,52.944,52.9626,52.9162,52.9348,29796.0
2019-09-12 13:20:00,57.08,57.09,57.03,57.08,15993.0,52.9255,52.9348,52.8791,52.9255,15993.0
2019-09-12 13:25:00,57.07,57.08,57.03,57.06,19901.0,52.9162,52.9255,52.8791,52.9069,19901.0
2019-09-12 13:30:00,57.05,57.06,56.98,56.98,36460.0,52.8977,52.9069,52.8328,52.8328,36460.0
2019-09-12 13:35:00,56.98,57.0,56.88,56.89,24580.0,52.8328,52.8513,52.74,52.7493,24580.0
2019-09-12 13:40:00,56.88,56.97,56.78,56.97,45846.0,52.74,52.8235,52.6473,52.8235,45846.0
2019-09-12 13:45:00,56.97,57.03,56.96,57.03,35345.0,52.8235,52.8791,52.8142,52.8791,35345.0
2019-09-12 13:50:00,57.03,57.03,56.98,57.0,26487.0,52.8791,52.8791,52.8328,52.8513,26487.0
2019-09-12 13:55:00,57.0,57.0,56.88,56.91,43856.0,52.8513,52.8513,52.74,52.7679,43856.0
2019-09-12 14:00:00,56.91,56.91,56.84,56.86,32538.0,52.7679,52.7679,52.703,52.7215,32538.0
2019-09-12 14:05:00,56.86,56.88,56.84,56.86,27293.0,52.7215,52.74,52.703,52.7215,27293.0
2019-09-12 14:10:00,56.86,56.92,56.85,56.9,32050.0,52.7215,52.7771,52.7122,52.7586,32050.0
2019-09-12 14:15:00,56.9,56.92,56.85,56.86,27525.0,52.7586,52.7771,52.7122,52.7215,27525.0
2019-09-12 14:20:00,56.86,56.86,56.82,56.84,22497.0,52.7215,52.7215,52.6844,52.703,22497.0
2019-09-12 14:25:00,56.83,56.88,56.8,56.85,17172.0,52.6937,52.74,52.6659,52.7122,17172.0
2019-09-12 14:30:00,56.86,56.89,56.84,56.86,23618.0,52.7215,52.7493,52.703,52.7215,23618.0
2019-09-12 14:35:00,56.86,56.91,56.85,56.87,29776.0,52.7215,52.7679,52.7122,52.7308,29776.0
2019-09-12 14:40:00,56.88,56.94,56.88,56.9,24220.0,52.74,52.7957,52.74,52.7586,24220.0
2019-09-12 14:45:00,56.9,56.95,56.89,56.92,25650.0,52.7586,52.8049,52.7493,52.7771,25650.0
2019-09-12 14:50:00,56.93,56.98,56.91,56.92,67455.0,52.7864,52.8328,52.7679,52.7771,67455.0
2019-09-12 14:55:00,56.92,56.95,56.89,56.91,53143.0,52.7771,52.8049,52.7493,52.7679,53143.0
2019-09-12 15:00:00,56.91,56.91,56.83,56.85,46991.0,52.7679,52.7679,52.6937,52.7122,46991.0
2019-09-12 15:05:00,56.85,56.9,56.83,56.83,26204.0,52.7122,52.7586,52.6937,52.6937,26204.0
2019-09-12 15:10:00,56.83,56.83,56.79,56.8,27694.0,52.6937,52.6937,52.6566,52.6659,27694.0
2019-09-12 15:15:00,56.8,56.81,56.77,56.8,31305.0,52.6659,52.6751,52.638,52.6659,31305.0
2019-09-12 15:20:00,56.79,56.85,56.78,56.83,22157.0,52.6566,52.7122,52.6473,52.6937,22157.0
2019-09-12 15:25:00,56.83,56.89,56.82,56.85,43589.0,52.6937,52.7493,52.6844,52.7122,43589.0
2019-09-12 15:30:00,56.85,56.89,56.83,56.87,51626.0,52.7122,52.7493,52.6937,52.7308,51626.0
2019-09-12 15:35:00,56.86,56.86,56.76,56.78,65500.0,52.7215,52.7215,52.6288,52.6473,65500.0
2019-09-12 15:40:00,56.78,56.81,56.73,56.81,88138.0,52.6473,52.6751,52.601,52.6751,88138.0
2019-09-12 15:45:00,56.81,56.87,56.79,56.82,75075.0,52.6751,52.7308,52.6566,52.6844,75075.0
2019-09-12 15:50:00,56.81,56.86,56.76,56.84,96380.0,52.6751,52.7215,52.6288,52.703,96380.0
2019-09-12 15:55:00,56.85,56.87,56.74,56.76,320605.0,52.7122,52.7308,52.6102,52.6288,320605.0
2019-09-13 09:30:00,56.9,57.09,56.7,56.92,107312.0,52.7586,52.9348,52.5731,52.7771,107312.0
2019-09-13 09:35:00,56.9,57.18,56.88,57.1,50702.0,52.7586,53.0182,52.74,52.944,50702.0
2019-09-13 09:40:00,57.08,57.24,57.05,57.13,42722.0,52.9255,53.0738,52.8977,52.9718,42722.0
2019-09-13 09:45:00,57.13,57.24,57.11,57.21,53137.0,52.9718,53.0738,52.9533,53.046,53137.0
2019-09-13 09:50:00,57.23,57.3,57.13,57.13,42225.0,53.0646,53.1295,52.9718,52.9718,42225.0
2019-09-13 09:55:00,57.14,57.16,57.03,57.11,21895.0,52.9811,52.9997,52.8791,52.9533,21895.0
2019-09-13 10:00:00,57.05,57.2,57.04,57.16,43237.0,52.8977,53.0367,52.8884,52.9997,43237.0
2019-09-13 10:05:00,57.15,57.21,57.0,57.02,37761.0,52.9904,53.046,52.8513,52.8698,37761.0
2019-09-13 10:10:00,57.01,57.07,56.97,57.05,24458.0,52.8606,52.9162,52.8235,52.8977,24458.0
2019-09-13 10:15:00,57.03,57.09,57.02,57.03,18969.0,52.8791,52.9348,52.8698,52.8791,18969.0
2019-09-13 10:20:00,57.05,57.08,56.99,57.01,42043.0,52.8977,52.9255,52.842,52.8606,42043.0
2019-09-13 10:25:00,57.0,57.04,56.91,56.94,48598.0,52.8513,52.8884,52.7679,52.7957,48598.0
2019-09-13 10:30:00,56.93,56.94,56.85,56.87,29335.0,52.7864,52.7957,52.7122,52.7308,29335.0
2019-09-13 10:35:00,56.86,56.98,56.85,56.93,34135.0,52.7215,52.8328,52.7122,52.7864,34135.0
2019-09-13 10:40:00,56.93,56.98,56.92,56.96,26200.0,52.7864,52.8328,52.7771,52.8142,26200.0
2019-09-13 10:45:00,56.95,57.01,56.94,56.94,71244.0,52.8049,52.8606,52.7957,52.7957,71244.0
2019-09-13 10:50:00,56.94,56.98,56.92,56.94,17771.0,52.7957,52.8328,52.7771,52.7957,17771.0
2019-09-13 10:55:00,56.95,57.02,56.93,57.0,19112.0,52.8049,52.8698,52.7864,52.8513,19112.0
2019-09-13 11:00:00,57.0,57.0,56.92,56.94,20786.0,52.8513,52.8513,52.7771,52.7957,20786.0
2019-09-13 11:05:00,56.95,57.03,56.92,57.0,47256.0,52.8049,52.8791,52.7771,52.8513,47256.0
2019-09-13 11:10:00,57.0,57.01,56.96,57.0,71777.0,52.8513,52.8606,52.8142,52.8513,71777.0
2019-09-13 11:15:00,57.0,57.02,56.95,56.97,93570.0,52.8513,52.8698,52.8049,52.8235,93570.0
2019-09-13 11:20:00,56.96,57.09,56.95,57.07,23607.0,52.8142,52.9348,52.8049,52.9162,23607.0
2019-09-13 11:25:00,57.07,57.09,57.0,57.02,28852.0,52.9162,52.9348,52.8513,52.8698,28852.0
2019-09-13 11:30:00,57.02,57.04,56.96,57.03,30244.0,52.8698,52.8884,52.8142,52.8791,30244.0
2019-09-13 11:35:00,57.03,57.09,57.02,57.08,19324.0,52.8791,52.9348,52.8698,52.9255,19324.0
2019-09-13 11:40:00,57.09,57.12,57.04,57.04,28223.0,52.9348,52.9626,52.8884,52.8884,28223.0
2019-09-13 11:45:00,57.04,57.07,56.98,57.01,26363.0,52.8884,52.9162,52.8328,52.8606,26363.0
2019-09-13 11:50:00,57.01,57.03,56.97,57.0,24109.0,52.8606,52.8791,52.8235,52.8513,24109.0
2019-09-13 11:55:00,57.0,57.0,56.94,56.98,23438.0,52.8513,52.8513,52.7957,52.8328,23438.0
2019-09-13 12:00:00,56.98,56.98,56.93,56.97,31739.0,52.8328,52.8328,52.7864,52.8235,31739.0
2019-09-13 12:05:00,56.97,57.01,56.94,56.97,19368.0,52.8235,52.8606,52.7957,52.8235,19368.0
2019-09-13 12:10:00,56.98,56.99,56.93,56.96,23647.0,52.8328,52.842,52.7864,52.8142,23647.0
2019-09-13 12:15:00,56.95,56.96,56.89,56.9,19217.0,52.8049,52.8142,52.7493,52.7586,19217.0
2019-09-13 12:20:00,56.92,56.93,56.87,56.9,11350.0,52.7771,52.7864,52.7308,52.7586,11350.0
2019-09-13 12:25:00,56.89,56.9,56.85,56.86,13545.0,52.7493,52.7586,52.7122,52.7215,13545.0
2019-09-13 12:30:00,56.87,56.92,56.87,56.92,14308.0,52.7308,52.7771,52.7308,52.7771,14308.0
2019-09-13 12:35:00,56.92,56.94,56.83,56.83,25090.0,52.7771,52.7957,52.6937,52.6937,25090.0
2019-09-13 12:40:00,56.83,56.88,56.82,56.85,12246.0,52.6937,52.74,52.6844,52.7122,12246.0
2019-09-13 12:45:00,56.85,56.85,56.8,56.82,9079.0,52.7122,52.7122,52.6659,52.6844,9079.0
2019-09-13 12:50:00,56.83,56.87,56.82,56.83,11684.0,52.6937,52.7308,52.6844,52.6937,11684.0
2019-09-13 12:55:00,56.83,56.86,56.83,56.84,9035.0,52.6937,52.7215,52.6937,52.703,9035.0
2019-09-13 13:00:00,56.84,56.85,56.8,56.83,11060.0,52.703,52.7122,52.6659,52.6937,11060.0
2019-09-13 13:05:00,56.82,56.82,56.78,56.82,10776.0,52.6844,52.6844,52.6473,52.6844,10776.0
2019-09-13 13:10:00,56.81,56.81,56.73,56.78,16747.0,52.6751,52.6751,52.601,52.6473,16747.0
2019-09-13 13:15:00,56.78,56.8,56.76,56.8,7176.0,52.6473,52.6659,52.6288,52.6659,7176.0
2019-09-13 13:20:00,56.8,56.8,56.74,56.75,10494.0,52.6659,52.6659,52.6102,52.6195,10494.0
2019-09-13 13:25:00,56.75,56.79,56.74,56.77,12262.0,52.6195,52.6566,52.6102,52.638,12262.0
2019-09-13 13:30:00,56.77,56.77,56.7,56.7,10523.0,52.638,52.638,52.5731,52.5731,10523.0
2019-09-13 13:35:00,56.7,56.75,56.69,56.72,16086.0,52.5731,52.6195,52.5639,52.5917,16086.0
2019-09-13 13:40:00,56.71,56.73,56.68,56.7,17028.0,52.5824,52.601,52.5546,52.5731,17028.0
2019-09-13 13:45:00,56.71,56.77,56.67,56.77,20154.0,52.5824,52.638,52.5453,52.638,20154.0
2019-09-13 13:50:00,56.77,56.82,56.76,56.79,15253.0,52.638,52.6844,52.6288,52.6566,15253.0
2019-09-13 13:55:00,56.79,56.8,56.77,56.77,11321.0,52.6566,52.6659,52.638,52.638,11321.0
2019-09-13 14:00:00,56.77,56.81,56.76,56.8,17468.0,52.638,52.6751,52.6288,52.6659,17468.0
2019-09-13 14:05:00,56.79,56.88,56.78,56.87,18810.0,52.6566,52.74,52.6473,52.7308,18810.0
2019-09-13 14:10:00,56.87,56.89,56.83,56.85,13286.0,52.7308,52.7493,52.6937,52.7122,13286.0
2019-09-13 14:15:00,56.84,56.85,56.79,56.79,16115.0,52.703,52.7122,52.6566,52.6566,16115.0
2019-09-13 14:20:00,56.79,56.81,56.76,56.8,25503.0,52.6566,52.6751,52.6288,52.6659,25503.0
2019-09-13 14:25:00,56.8,56.8,56.77,56.8,23232.0,52.6659,52.6659,52.638,52.6659,23232.0
2019-09-13 14:30:00,56.81,56.82,56.76,56.77,24313.0,52.6751,52.6844,52.6288,52.638,24313.0
2019-09-13 14:35:00,56.76,56.78,56.74,56.75,19451.0,52.6288,52.6473,52.6102,52.6195,19451.0
2019-09-13 14:40:00,56.76,56.78,56.73,56.75,16287.0,52.6288,52.6473,52.601,52.6195,16287.0
2019-09-13 14:45:00,56.75,56.76,56.71,56.73,16784.0,52.6195,52.6288,52.5824,52.601,16784.0
2019-09-13 14:50:00,56.73,56.76,56.72,56.74,22854.0,52.601,52.6288,52.5917,52.6102,22854.0
2019-09-13 14:55:00,56.74,56.76,56.72,56.74,19404.0,52.6102,52.6288,52.5917,52.6102,19404.0
2019-09-13 15:00:00,56.74,56.74,56.69,56.73,19259.0,52.6102,52.6102,52.5639,52.601,19259.0
2019-09-13 15:05:00,56.73,56.74,56.69,56.69,14686.0,52.601,52.6102,52.5639,52.5639,14686.0
2019-09-13 15:10:00,56.7,56.73,56.66,56.7,26261.0,52.5731,52.601,52.5361,52.5731,26261.0
2019-09-13 15:15:00,56.69,56.69,56.64,56.68,20480.0,52.5639,52.5639,52.5175,52.5546,20480.0
2019-09-13 15:20:00,56.68,56.69,56.65,56.69,16543.0,52.5546,52.5639,52.5268,52.5639,16543.0
2019-09-13 15:25:00,56.68,56.7,56.66,56.7,27268.0,52.5546,52.5731,52.5361,52.5731,27268.0
2019-09-13 15:30:00,56.69,56.69,56.66,56.67,37227.0,52.5639,52.5639,52.5361,52.5453,37227.0
2019-09-13 15:35:00,56.67,56.67,56.63,56.64,46153.0,52.5453,52.5453,52.5082,52.5175,46153.0
2019-09-13 15:40:00,56.65,56.69,56.62,56.67,74504.0,52.5268,52.5639,52.499,52.5453,74504.0
2019-09-13 15:45:00,56.68,56.68,56.62,56.64,84789.0,52.5546,52.5546,52.499,52.5175,84789.0
2019-09-13 15:50:00,56.64,56.67,56.59,56.6,137193.0,52.5175,52.5453,52.4711,52.4804,137193.0
2019-09-13 15:55:00,56.61,56.65,56.57,56.58,242285.0,52.4897,52.5268,52.4526,52.4619,242285.0
2019-09-16 09:30:00,55.23,55.87,55.08,55.85,296812.0,51.2101,51.8036,51.0711,51.785,296812.0
2019-09-16 09:35:00,55.84,56.44,55.83,56.24,108826.0,51.7757,52.3321,51.7665,52.1466,108826.0
2019-09-16 09:40:00,56.23,56.39,56.12,56.21,43941.0,52.1373,52.2857,52.0354,52.1188,43941.0
2019-09-16 09:45:00,56.21,56.31,56.16,56.29,34141.0,52.1188,52.2115,52.0724,52.193,34141.0
2019-09-16 09:50:00,56.29,56.43,56.27,56.37,32678.0,52.193,52.3228,52.1744,52.2672,32678.0
2019-09-16 09:55:00,56.37,56.39,56.25,56.33,40651.0,52.2672,52.2857,52.1559,52.2301,40651.0
2019-09-16 10:00:00,56.32,56.33,56.24,56.29,39790.0,52.2208,52.2301,52.1466,52.193,39790.0
2019-09-16 10:05:00,56.28,56.34,56.23,56.25,32194.0,52.1837,52.2393,52.1373,52.1559,32194.0
2019-09-16 10:10:00,56.26,56.29,56.16,56.2,31415.0,52.1652,52.193,52.0724,52.1095,31415.0
2019-09-16 10:15:00,56.18,56.24,56.13,56.15,19286.0,52.091,52.1466,52.0446,52.0632,19286.0
2019-09-16 10:20:00,56.16,56.19,56.13,56.15,27127.0,52.0724,52.1003,52.0446,52.0632,27127.0
2019-09-16 10:25:00,56.15,56.16,56.03,56.05,27988.0,52.0632,52.0724,51.9519,51.9704,27988.0
2019-09-16 10:30:00,56.07,56.17,56.05,56.05,69797.0,51.989,52.0817,51.9704,51.9704,69797.0
2019-09-16 10:35:00,56.05,56.1,55.97,56.1,47395.0,51.9704,52.0168,51.8963,52.0168,47395.0
2019-09-16 10:40:00,56.09,56.14,56.05,56.08,48826.0,52.0075,52.0539,51.9704,51.9983,48826.0
2019-09-16 10:45:00,56.09,56.1,55.94,55.94,56041.0,52.0075,52.0168,51.8685,51.8685,56041.0
2019-09-16 10:50:00,55.95,56.0,55.87,55.87,30469.0,51.8777,51.9241,51.8036,51.8036,30469.0
2019-09-16 10:55:00,55.88,55.97,55.86,55.91,113329.0,51.8128,51.8963,51.7943,51.8406,113329.0
2019-09-16 11:00:00,55.92,55.99,55.91,55.93,49479.0,51.8499,51.9148,51.8406,51.8592,49479.0
2019-09-16 11:05:00,55.95,55.99,55.91,55.91,66643.0,51.8777,51.9148,51.8406,51.8406,66643.0
2019-09-16 11:10:00,55.92,55.95,55.87,55.95,41885.0,51.8499,51.8777,51.8036,51.8777,41885.0
2019-09-16 11:15:00,55.95,55.99,55.88,55.95,53000.0,51.8777,51.9148,51.8128,51.8777,53000.0
2019-09-16 11:20:00,55.95,55.99,55.91,55.97,42596.0,51.8777,51.9148,51.8406,51.8963,42596.0
2019-09-16 11:25:00,55.98,56.01,55.95,55.98,28026.0,51.9055,51.9334,51.8777,51.9055,28026.0
2019-09-16 11:30:00,55.98,55.98,55.77,55.8,34403.0,51.9055,51.9055,51.7108,51.7386,34403.0
2019-09-16 11:35:00,55.8,55.82,55.77,55.77,17662.0,51.7386,51.7572,51.7108,51.7108,17662.0
2019-09-16 11:40:00,55.77,55.78,55.69,55.7,35627.0,51.7108,51.7201,51.6367,51.6459,35627.0
2019-09-16 11:45:00,55.7,55.7,55.57,55.62,76551.0,51.6459,51.6459,51.5254,51.5717,76551.0
2019-09-16 11:50:00,55.61,55.73,55.59,55.73,23934.0,51.5625,51.6737,51.5439,51.6737,23934.0
2019-09-16 11:55:00,55.72,55.76,55.67,55.7,18842.0,51.6645,51.7016,51.6181,51.6459,18842.0
2019-09-16 12:00:00,55.7,55.8,55.7,55.76,30441.0,51.6459,51.7386,51.6459,51.7016,30441.0
2019-09-16 12:05:00,55.76,55.81,55.73,55.77,17429.0,51.7016,51.7479,51.6737,51.7108,17429.0
2019-09-16 12:10:00,55.76,55.83,55.75,55.82,11284.0,51.7016,51.7665,51.6923,51.7572,11284.0
2019-09-16 12:15:00,55.82,55.83,55.75,55.75,11877.0,51.7572,51.7665,51.6923,51.6923,11877.0
2019-09-16 12:20:00,55.75,55.84,55.75,55.82,16639.0,51.6923,51.7757,51.6923,51.7572,16639.0
2019-09-16 12:25:00,55.83,55.83,55.78,55.83,22183.0,51.7665,51.7665,51.7201,51.7665,22183.0
2019-09-16 12:30:00,55.83,55.88,55.74,55.74,32809.0,51.7665,51.8128,51.683,51.683,32809.0
2019-09-16 12:35:00,55.74,55.79,55.74,55.78,13506.0,51.683,51.7294,51.683,51.7201,13506.0
2019-09-16 12:40:00,55.78,55.78,55.69,55.69,16111.0,51.7201,51.7201,51.6367,51.6367,16111.0
2019-09-16 12:45:00,55.7,55.75,55.66,55.72,21394.0,51.6459,51.6923,51.6088,51.6645,21394.0
2019-09-16 12:50:00,55.72,55.72,55.68,55.69,16279.0,51.6645,51.6645,51.6274,51.6367,16279.0
2019-09-16 12:55:00,55.68,55.69,55.65,55.68,19690.0,51.6274,51.6367,51.5996,51.6274,19690.0
2019-09-16 13:00:00,55.67,55.77,55.66,55.75,16567.0,51.6181,51.7108,51.6088,51.6923,16567.0
2019-09-16 13:05:00,55.75,55.82,55.74,55.81,23107.0,51.6923,51.7572,51.683,51.7479,23107.0
2019-09-16 13:10:00,55.81,55.82,55.79,55.81,18008.0,51.7479,51.7572,51.7294,51.7479,18008.0
2019-09-16 13:15:00,55.82,55.82,55.79,55.81,20766.0,51.7572,51.7572,51.7294,51.7479,20766.0
2019-09-16 13:20:00,55.82,55.87,55.81,55.86,19740.0,51.7572,51.8036,51.7479,51.7943,19740.0
2019-09-16 13:25:00,55.86,55.92,55.85,55.91,16790.0,51.7943,51.8499,51.785,51.8406,16790.0
2019-09-16 13:30:00,55.92,55.95,55.89,55.89,16925.0,51.8499,51.8777,51.8221,51.8221,16925.0
2019-09-16 13:35:00,55.89,55.89,55.8,55.8,35228.0,51.8221,51.8221,51.7386,51.7386,35228.0
2019-09-16 13:40:00,55.8,55.8,55.76,55.77,26719.0,51.7386,51.7386,51.7016,51.7108,26719.0
2019-09-16 13:45:00,55.76,55.78,55.69,55.72,152941.0,51.7016,51.7201,51.6367,51.6645,152941.0
2019-09-16 13:50:00,55.72,55.77,55.66,55.76,28098.0,51.6645,51.7108,51.6088,51.7016,28098.0
2019-09-16 13:55:00,55.75,55.81,55.75,55.8,19408.0,51.6923,51.7479,51.6923,51.7386,19408.0
2019-09-16 14:00:00,55.8,55.83,55.71,55.71,24639.0,51.7386,51.7665,51.6552,51.6552,24639.0
2019-09-16 14:05:00,55.72,55.72,55.61,55.62,26875.0,51.6645,51.6645,51.5625,51.5717,26875.0
2019-09-16 14:10:00,55.62,55.65,55.55,55.58,28979.0,51.5717,51.5996,51.5068,51.5347,28979.0
2019-09-16 14:15:00,55.57,55.64,55.57,55.63,30474.0,51.5254,51.5903,51.5254,51.581,30474.0
2019-09-16 14:20:00,55.63,55.65,55.51,55.55,58070.0,51.581,51.5996,51.4698,51.5068,58070.0
2019-09-16 14:25:00,55.54,55.58,55.52,55.55,23712.0,51.4976,51.5347,51.479,51.5068,23712.0
2019-09-16 14:30:00,55.55,55.63,55.54,55.6,28791.0,51.5068,51.581,51.4976,51.5532,28791.0
2019-09-16 14:35:00,55.6,55.61,55.55,55.58,28321.0,51.5532,51.5625,51.5068,51.5347,28321.0
2019-09-16 14:40:00,55.58,55.6,55.55,55.58,37739.0,51.5347,51.5532,51.5068,51.5347,37739.0
2019-09-16 14:45:00,55.58,55.59,55.53,55.57,23380.0,51.5347,51.5439,51.4883,51.5254,23380.0
2019-09-16 14:50:00,55.56,55.56,55.51,55.52,31496.0,51.5161,51.5161,51.4698,51.479,31496.0
2019-09-16 14:55:00,55.51,55.54,55.51,55.54,22141.0,51.4698,51.4976,51.4698,51.4976,22141.0
2019-09-16 15:00:00,55.54,55.6,55.51,55.52,74941.0,51.4976,51.5532,51.4698,51.479,74941.0
2019-09-16 15:05:00,55.51,55.53,55.47,55.49,39773.0,51.4698,51.4883,51.4327,51.4512,39773.0
2019-09-16 15:10:00,55.49,55.57,55.47,55.56,50194.0,51.4512,51.5254,51.4327,51.5161,50194.0
2019-09-16 15:15:00,55.57,55.57,55.49,55.54,125463.0,51.5254,51.5254,51.4512,51.4976,125463.0
2019-09-16 15:20:00,55.54,55.55,55.49,55.52,33097.0,51.4976,51.5068,51.4512,51.479,33097.0
2019-09-16 15:25:00,55.53,55.53,55.48,55.51,50980.0,51.4883,51.4883,51.4419,51.4698,50980.0
2019-09-16 15:30:00,55.5,55.53,55.41,55.41,75923.0,51.4605,51.4883,51.377,51.377,75923.0
2019-09-16 15:35:00,55.41,55.48,55.36,55.48,108706.0,51.377,51.4419,51.3307,51.4419,108706.0
2019-09-16 15:40:00,55.48,55.5,55.46,55.49,76308.0,51.4419,51.4605,51.4234,51.4512,76308.0
2019-09-16 15:45:00,55.49,55.51,55.42,55.45,74435.0,51.4512,51.4698,51.3863,51.4141,74435.0
2019-09-16 15:50:00,55.45,55.49,55.35,55.4,174214.0,51.4141,51.4512,51.3214,51.3678,174214.0
2019-09-16 15:55:00,55.39,55.44,55.38,55.44,268084.0,51.3585,51.4048,51.3492,51.4048,268084.0
2019-09-17 09:30:00,55.94,55.98,55.43,55.67,138929.0,51.8685,51.9055,51.3956,51.6181,138929.0
2019-09-17 09:35:00,55.66,56.05,55.42,56.03,70977.0,51.6088,51.9704,51.3863,51.9519,70977.0
2019-09-17 09:40:00,56.03,56.19,55.83,55.91,48013.0,51.9519,52.1003,51.7665,51.8406,48013.0
2019-09-17 09:45:00,55.94,56.0,55.79,55.98,48730.0,51.8685,51.9241,51.7294,51.9055,48730.0
2019-09-17 09:50:00,55.98,56.0,55.87,55.93,58772.0,51.9055,51.9241,51.8036,51.8592,58772.0
2019-09-17 09:55:00,55.92,56.02,55.9,55.93,28842.0,51.8499,51.9426,51.8314,51.8592,28842.0
2019-09-17 10:00:00,55.92,55.93,55.8,55.86,39341.0,51.8499,51.8592,51.7386,51.7943,39341.0
2019-09-17 10:05:00,55.85,56.0,55.84,56.0,42151.0,51.785,51.9241,51.7757,51.9241,42151.0
2019-09-17 10:10:00,55.99,56.0,55.87,55.87,45976.0,51.9148,51.9241,51.8036,51.8036,45976.0
2019-09-17 10:15:00,55.87,55.96,55.84,55.89,41595.0,51.8036,51.887,51.7757,51.8221,41595.0
2019-09-17 10:20:00,55.89,55.94,55.88,55.91,32032.0,51.8221,51.8685,51.8128,51.8406,32032.0
2019-09-17 10:25:00,55.92,55.97,55.91,55.96,57007.0,51.8499,51.8963,51.8406,51.887,57007.0
2019-09-17 10:30:00,55.97,56.0,55.92,55.94,55455.0,51.8963,51.9241,51.8499,51.8685,55455.0
2019-09-17 10:35:00,55.94,55.94,55.79,55.9,60036.0,51.8685,51.8685,51.7294,51.8314,60036.0
2019-09-17 10:40:00,55.91,55.92,55.84,55.86,26177.0,51.8406,51.8499,51.7757,51.7943,26177.0
2019-09-17 10:45:00,55.86,55.88,55.8,55.85,46022.0,51.7943,51.8128,51.7386,51.785,46022.0
2019-09-17 10:50:00,55.85,55.9,55.8,55.84,51030.0,51.785,51.8314,51.7386,51.7757,51030.0
2019-09-17 10:55:00,55.84,55.91,55.81,55.81,30497.0,51.7757,51.8406,51.7479,51.7479,30497.0
2019-09-17 11:00:00,55.82,55.85,55.79,55.8,31455.0,51.7572,51.785,51.7294,51.7386,31455.0
2019-09-17 11:05:00,55.79,55.83,55.73,55.82,20650.0,51.7294,51.7665,51.6737,51.7572,20650.0
2019-09-17 11:10:00,55.82,55.82,55.75,55.75,23106.0,51.7572,51.7572,51.6923,51.6923,23106.0
2019-09-17 11:15:00,55.76,55.78,55.7,55.74,43535.0,51.7016,51.7201,51.6459,51.683,43535.0
2019-09-17 11:20:00,55.74,55.81,55.74,55.8,44215.0,51.683,51.7479,51.683,51.7386,44215.0
2019-09-17 11:25:00,55.8,55.82,55.61,55.62,35253.0,51.7386,51.7572,51.5625,51.5717,35253.0
2019-09-17 11:30:00,55.62,55.71,55.61,55.66,43285.0,51.5717,51.6552,51.5625,51.6088,43285.0
2019-09-17 11:35:00,55.65,55.72,55.65,55.71,14202.0,51.5996,51.6645,51.5996,51.6552,14202.0
2019-09-17 11:40:00,55.71,55.78,55.7,55.75,24471.0,51.6552,51.7201,51.6459,51.6923,24471.0
2019-09-17 11:45:00,55.75,55.76,55.69,55.71,20894.0,51.6923,51.7016,51.6367,51.6552,20894.0
2019-09-17 11:50:00,55.7,55.73,55.68,55.72,21173.0,51.6459,51.6737,51.6274,51.6645,21173.0
2019-09-17 11:55:00,55.72,55.75,55.71,55.73,17747.0,51.6645,51.6923,51.6552,51.6737,17747.0
2019-09-17 12:00:00,55.72,55.76,55.7,55.71,23060.0,51.6645,51.7016,51.6459,51.6552,23060.0
2019-09-17 12:05:00,55.71,55.73,55.67,55.7,25537.0,51.6552,51.6737,51.6181,51.6459,25537.0
2019-09-17 12:10:00,55.69,55.73,55.68,55.7,26122.0,51.6367,51.6737,51.6274,51.6459,26122.0
2019-09-17 12:15:00,55.7,55.74,55.68,55.71,29935.0,51.6459,51.683,51.6274,51.6552,29935.0
2019-09-17 12:20:00,55.7,55.7,55.64,55.67,19148.0,51.6459,51.6459,51.5903,51.6181,19148.0
2019-09-17 12:25:00,55.68,55.68,55.64,55.66,19250.0,51.6274,51.6274,51.5903,51.6088,19250.0
2019-09-17 12:30:00,55.66,55.67,55.56,55.58,39851.0,51.6088,51.6181,51.5161,51.5347,39851.0
2019-09-17 12:35:00,55.58,55.61,55.56,55.6,14839.0,51.5347,51.5625,51.5161,51.5532,14839.0
2019-09-17 12:40:00,55.61,55.68,55.54,55.59,47154.0,51.5625,51.6274,51.4976,51.5439,47154.0
2019-09-17 12:45:00,55.59,55.59,55.42,55.47,33511.0,51.5439,51.5439,51.3863,51.4327,33511.0
2019-09-17 12:50:00,55.47,55.52,55.46,55.48,13593.0,51.4327,51.479,51.4234,51.4419,13593.0
2019-09-17 12:55:00,55.48,55.49,55.44,55.47,18470.0,51.4419,51.4512,51.4048,51.4327,18470.0
2019-09-17 13:00:00,55.47,55.53,55.46,55.53,28357.0,51.4327,51.4883,51.4234,51.4883,28357.0
2019-09-17 13:05:00,55.52,55.6,55.52,55.57,22974.0,51.479,51.5532,51.479,51.5254,22974.0
2019-09-17 13:10:00,55.58,55.58,55.49,55.49,22575.0,51.5347,51.5347,51.4512,51.4512,22575.0
2019-09-17 13:15:00,55.48,55.52,55.47,55.52,17870.0,51.4419,51.479,51.4327,51.479,17870.0
2019-09-17 13:20:00,55.51,55.53,55.5,55.51,21227.0,51.4698,51.4883,51.4605,51.4698,21227.0
2019-09-17 13:25:00,55.52,55.52,55.48,55.5,17355.0,51.479,51.479,51.4419,51.4605,17355.0
2019-09-17 13:30:00,55.5,55.5,55.47,55.48,26914.0,51.4605,51.4605,51.4327,51.4419,26914.0
2019-09-17 13:35:00,55.48,55.53,55.46,55.5,36784.0,51.4419,51.4883,51.4234,51.4605,36784.0
2019-09-17 13:40:00,55.5,55.54,55.47,55.48,39005.0,51.4605,51.4976,51.4327,51.4419,39005.0
2019-09-17 13:45:00,55.48,55.52,55.41,55.5,32507.0,51.4419,51.479,51.377,51.4605,32507.0
2019-09-17 13:50:00,55.5,55.54,55.5,55.52,21797.0,51.4605,51.4976,51.4605,51.479,21797.0
2019-09-17 13:55:00,55.53,55.6,55.51,55.53,38968.0,51.4883,51.5532,51.4698,51.4883,38968.0
2019-09-17 14:00:00,55.53,55.58,55.5,55.58,118377.0,51.4883,51.5347,51.4605,51.5347,118377.0
2019-09-17 14:05:00,55.58,55.6,55.55,55.6,139085.0,51.5347,51.5532,51.5068,51.5532,139085.0
2019-09-17 14:10:00,55.59,55.63,55.59,55.63,56720.0,51.5439,51.581,51.5439,51.581,56720.0
2019-09-17 14:15:00,55.63,55.69,55.62,55.66,63532.0,51.581,51.6367,51.5717,51.6088,63532.0
2019-09-17 14:20:00,55.66,55.72,55.65,55.72,26978.0,51.6088,51.6645,51.5996,51.6645,26978.0
2019-09-17 14:25:00,55.72,55.74,55.69,55.71,30737.0,51.6645,51.683,51.6367,51.6552,30737.0
2019-09-17 14:30:00,55.71,55.72,55.69,55.71,29013.0,51.6552,51.6645,51.6367,51.6552,29013.0
2019-09-17 14:35:00,55.7,55.7,55.67,55.69,27311.0,51.6459,51.6459,51.6181,51.6367,27311.0
2019-09-17 14:40:00,55.69,55.71,55.63,55.64,43203.0,51.6367,51.6552,51.581,51.5903,43203.0
2019-09-17 14:45:00,55.64,55.66,55.62,55.65,61335.0,51.5903,51.6088,51.5717,51.5996,61335.0
2019-09-17 14:50:00,55.65,55.74,55.63,55.73,59001.0,51.5996,51.683,51.581,51.6737,59001.0
2019-09-17 14:55:00,55.73,55.79,55.72,55.77,39628.0,51.6737,51.7294,51.6645,51.7108,39628.0
2019-09-17 15:00:00,55.78,55.83,55.77,55.81,48208.0,51.7201,51.7665,51.7108,51.7479,48208.0
2019-09-17 15:05:00,55.82,55.89,55.81,55.89,30315.0,51.7572,51.8221,51.7479,51.8221,30315.0
2019-09-17 15:10:00,55.9,55.95,55.88,55.91,47477.0,51.8314,51.8777,51.8128,51.8406,47477.0
2019-09-17 15:15:00,55.91,55.93,55.88,55.89,50513.0,51.8406,51.8592,51.8128,51.8221,50513.0
2019-09-17 15:20:00,55.9,55.92,55.87,55.88,69546.0,51.8314,51.8499,51.8036,51.8128,69546.0
2019-09-17 15:25:00,55.88,55.88,55.83,55.85,79593.0,51.8128,51.8128,51.7665,51.785,79593.0
2019-09-17 15:30:00,55.85,55.91,55.84,55.91,113834.0,51.785,51.8406,51.7757,51.8406,113834.0
2019-09-17 15:35:00,55.91,55.93,55.88,55.93,106532.0,51.8406,51.8592,51.8128,51.8592,106532.0
2019-09-17 15:40:00,55.93,55.95,55.92,55.92,71665.0,51.8592,51.8777,51.8499,51.8499,71665.0
2019-09-17 15:45:00,55.93,55.97,55.92,55.94,88252.0,51.8592,51.8963,51.8499,51.8685,88252.0
2019-09-17 15:50:00,55.94,55.96,55.89,55.9,106028.0,51.8685,51.887,51.8221,51.8314,106028.0
2019-09-17 15:55:00,55.9,55.91,55.76,55.91,625818.0,51.8314,51.8406,51.7016,51.8406,625818.0
2019-09-18 09:30:00,55.84,55.89,55.61,55.75,124587.0,51.7757,51.8221,51.5625,51.6923,124587.0
2019-09-18 09:35:00,55.77,55.98,55.74,55.96,76807.0,51.7108,51.9055,51.683,51.887,76807.0
2019-09-18 09:40:00,55.94,56.13,55.93,56.13,114480.0,51.8685,52.0446,51.8592,52.0446,114480.0
2019-09-18 09:45:00,56.13,56.13,55.93,55.97,47352.0,52.0446,52.0446,51.8592,51.8963,47352.0
2019-09-18 09:50:00,55.96,56.02,55.92,56.0,65284.0,51.887,51.9426,51.8499,51.9241,65284.0
2019-09-18 09:55:00,56.0,56.07,55.99,56.05,37357.0,51.9241,51.989,51.9148,51.9704,37357.0
2019-09-18 10:00:00,56.05,56.11,56.05,56.11,37692.0,51.9704,52.0261,51.9704,52.0261,37692.0
2019-09-18 10:05:00,56.11,56.13,56.02,56.05,54096.0,52.0261,52.0446,51.9426,51.9704,54096.0
2019-09-18 10:10:00,56.05,56.08,56.01,56.06,34068.0,51.9704,51.9983,51.9334,51.9797,34068.0
2019-09-18 10:15:00,56.06,56.12,56.04,56.09,45140.0,51.9797,52.0354,51.9612,52.0075,45140.0
2019-09-18 10:20:00,56.08,56.13,56.02,56.11,58482.0,51.9983,52.0446,51.9426,52.0261,58482.0
2019-09-18 10:25:00,56.12,56.3,56.12,56.3,31024.0,52.0354,52.2023,52.0354,52.2023,31024.0
2019-09-18 10:30:00,56.3,56.36,56.28,56.3,28195.0,52.2023,52.2579,52.1837,52.2023,28195.0
2019-09-18 10:35:00,56.31,56.38,56.31,56.36,23923.0,52.2115,52.2764,52.2115,52.2579,23923.0
2019-09-18 10:40:00,56.35,56.38,56.28,56.31,38715.0,52.2486,52.2764,52.1837,52.2115,38715.0
2019-09-18 10:45:00,56.32,56.33,56.21,56.23,31267.0,52.2208,52.2301,52.1188,52.1373,31267.0
2019-09-18 10:50:00,56.23,56.26,56.17,56.18,25517.0,52.1373,52.1652,52.0817,52.091,25517.0
2019-09-18 10:55:00,56.17,56.19,56.14,56.15,18925.0,52.0817,52.1003,52.0539,52.0632,18925.0
2019-09-18 11:00:00,56.15,56.17,56.12,56.15,22817.0,52.0632,52.0817,52.0354,52.0632,22817.0
2019-09-18 11:05:00,56.14,56.18,56.12,56.16,32239.0,52.0539,52.091,52.0354,52.0724,32239.0
2019-09-18 11:10:00,56.16,56.19,56.11,56.15,37956.0,52.0724,52.1003,52.0261,52.0632,37956.0
2019-09-18 11:15:00,56.16,56.21,56.14,56.18,35242.0,52.0724,52.1188,52.0539,52.091,35242.0
2019-09-18 11:20:00,56.18,56.19,56.13,56.15,31531.0,52.091,52.1003,52.0446,52.0632,31531.0
2019-09-18 11:25:00,56.16,56.16,56.11,56.15,35821.0,52.0724,52.0724,52.0261,52.0632,35821.0
2019-09-18 11:30:00,56.15,56.16,56.1,56.15,41096.0,52.0632,52.0724,52.0168,52.0632,41096.0
2019-09-18 11:35:00,56.14,56.18,56.13,56.16,48168.0,52.0539,52.091,52.0446,52.0724,48168.0
2019-09-18 11:40:00,56.17,56.19,56.13,56.13,51674.0,52.0817,52.1003,52.0446,52.0446,51674.0
2019-09-18 11:45:00,56.14,56.22,56.13,56.22,36081.0,52.0539,52.1281,52.0446,52.1281,36081.0
2019-09-18 11:50:00,56.22,56.24,56.18,56.18,26947.0,52.1281,52.1466,52.091,52.091,26947.0
2019-09-18 11:55:00,56.17,56.22,56.17,56.22,15887.0,52.0817,52.1281,52.0817,52.1281,15887.0
2019-09-18 12:00:00,56.22,56.26,56.19,56.26,41594.0,52.1281,52.1652,52.1003,52.1652,41594.0
2019-09-18 12:05:00,56.25,56.27,56.23,56.25,14880.0,52.1559,52.1744,52.1373,52.1559,14880.0
2019-09-18 12:10:00,56.26,56.26,56.21,56.25,16933.0,52.1652,52.1652,52.1188,52.1559,16933.0
2019-09-18 12:15:00,56.25,56.28,56.22,56.23,31427.0,52.1559,52.1837,52.1281,52.1373,31427.0
2019-09-18 12:20:00,56.24,56.26,56.21,56.23,22657.0,52.1466,52.1652,52.1188,52.1373,22657.0
2019-09-18 12:25:00,56.23,56.23,56.21,56.23,15659.0,52.1373,52.1373,52.1188,52.1373,15659.0
2019-09-18 12:30:00,56.23,56.24,56.18,56.22,45986.0,52.1373,52.1466,52.091,52.1281,45986.0
2019-09-18 12:35:00,56.22,56.3,56.21,56.29,23861.0,52.1281,52.2023,52.1188,52.193,23861.0
2019-09-18 12:40:00,56.29,56.3,56.24,56.27,63537.0,52.193,52.2023,52.1466,52.1744,63537.0
2019-09-18 12:45:00,56.27,56.28,56.25,56.27,18456.0,52.1744,52.1837,52.1559,52.1744,18456.0
2019-09-18 12:50:00,56.27,56.28,56.23,56.25,41402.0,52.1744,52.1837,52.1373,52.1559,41402.0
2019-09-18 12:55:00,56.25,56.28,56.24,56.25,46117.0,52.1559,52.1837,52.1466,52.1559,46117.0
2019-09-18 13:00:00,56.26,56.27,56.22,56.23,30771.0,52.1652,52.1744,52.1281,52.1373,30771.0
2019-09-18 13:05:00,56.23,56.24,56.2,56.23,31506.0,52.1373,52.1466,52.1095,52.1373,31506.0
2019-09-18 13:10:00,56.23,56.23,56.16,56.2,55963.0,52.1373,52.1373,52.0724,52.1095,55963.0
2019-09-18 13:15:00,56.19,56.2,56.15,56.16,39574.0,52.1003,52.1095,52.0632,52.0724,39574.0
2019-09-18 13:20:00,56.16,56.18,56.11,56.13,100788.0,52.0724,52.091,52.0261,52.0446,100788.0
2019-09-18 13:25:00,56.12,56.14,56.09,56.11,18909.0,52.0354,52.0539,52.0075,52.0261,18909.0
2019-09-18 13:30:00,56.11,56.13,56.08,56.12,37872.0,52.0261,52.0446,51.9983,52.0354,37872.0
2019-09-18 13:35:00,56.12,56.14,56.07,56.13,34444.0,52.0354,52.0539,51.989,52.0446,34444.0
2019-09-18 13:40:00,56.14,56.15,56.1,56.15,23783.0,52.0539,52.0632,52.0168,52.0632,23783.0
2019-09-18 13:45:00,56.15,56.15,56.1,56.12,44796.0,52.0632,52.0632,52.0168,52.0354,44796.0
2019-09-18 13:50:00,56.13,56.13,56.01,56.11,62236.0,52.0446,52.0446,51.9334,52.0261,62236.0
2019-09-18 13:55:00,56.11,56.17,56.09,56.1,56786.0,52.0261,52.0817,52.0075,52.0168,56786.0
2019-09-18 14:00:00,56.09,56.27,55.96,56.11,35040.0,52.0075,52.1744,51.887,52.0261,35040.0
2019-09-18 14:05:00,56.11,56.22,56.05,56.06,36582.0,52.0261,52.1281,51.9704,51.9797,36582.0
2019-09-18 14:10:00,56.08,56.08,55.92,55.97,75164.0,51.9983,51.9983,51.8499,51.8963,75164.0
2019-09-18 14:15:00,55.96,56.08,55.96,55.99,101331.0,51.887,51.9983,51.887,51.9148,101331.0
2019-09-18 14:20:00,56.0,56.09,55.95,56.07,40686.0,51.9241,52.0075,51.8777,51.989,40686.0
2019-09-18 14:25:00,56.06,56.08,56.0,56.05,43429.0,51.9797,51.9983,51.9241,51.9704,43429.0
2019-09-18 14:30:00,56.04,56.09,55.99,56.09,45715.0,51.9612,52.0075,51.9148,52.0075,45715.0
2019-09-18 14:35:00,56.08,56.08,55.96,56.0,28556.0,51.9983,51.9983,51.887,51.9241,28556.0
2019-09-18 14:40:00,56.0,56.06,55.99,56.01,23549.0,51.9241,51.9797,51.9148,51.9334,23549.0
2019-09-18 14:45:00,56.01,56.02,55.84,55.85,93736.0,51.9334,51.9426,51.7757,51.785,93736.0
2019-09-18 14:50:00,55.84,55.9,55.82,55.89,56686.0,51.7757,51.8314,51.7572,51.8221,56686.0
2019-09-18 14:55:00,55.89,55.92,55.87,55.89,42414.0,51.8221,51.8499,51.8036,51.8221,42414.0
2019-09-18 15:00:00,55.9,55.92,55.83,55.86,47634.0,51.8314,51.8499,51.7665,51.7943,47634.0
2019-09-18 15:05:00,55.86,55.92,55.83,55.89,34124.0,51.7943,51.8499,51.7665,51.8221,34124.0
2019-09-18 15:10:00,55.9,55.94,55.86,55.9,94713.0,51.8314,51.8685,51.7943,51.8314,94713.0
2019-09-18 15:15:00,55.91,56.0,55.89,56.0,113213.0,51.8406,51.9241,51.8221,51.9241,113213.0
2019-09-18 15:20:00,56.0,56.05,55.98,56.02,52782.0,51.9241,51.9704,51.9055,51.9426,52782.0
2019-09-18 15:25:00,56.02,56.07,56.01,56.06,35138.0,51.9426,51.989,51.9334,51.9797,35138.0
2019-09-18 15:30:00,56.06,56.19,56.05,56.19,54144.0,51.9797,52.1003,51.9704,52.1003,54144.0
2019-09-18 15:35:00,56.18,56.25,56.18,56.24,53122.0,52.091,52.1559,52.091,52.1466,53122.0
2019-09-18 15:40:00,56.25,56.3,56.18,56.3,91521.0,52.1559,52.2023,52.091,52.2023,91521.0
2019-09-18 15:45:00,56.3,56.32,56.21,56.28,100351.0,52.2023,52.2208,52.1188,52.1837,100351.0
2019-09-18 15:50:00,56.27,56.28,56.19,56.21,100075.0,52.1744,52.1837,52.1003,52.1188,100075.0
2019-09-18 15:55:00,56.22,56.33,56.2,56.27,239728.0,52.1281,52.2301,52.1095,52.1744,239728.0
2019-09-19 09:30:00,56.5,56.75,56.33,56.72,106568.0,52.3877,52.6195,52.2301,52.5917,106568.0
2019-09-19 09:35:00,56.74,56.85,56.55,56.58,59198.0,52.6102,52.7122,52.4341,52.4619,59198.0
2019-09-19 09:40:00,56.57,56.63,56.41,56.44,40026.0,52.4526,52.5082,52.3042,52.3321,40026.0
2019-09-19 09:45:00,56.43,56.44,56.26,56.27,39497.0,52.3228,52.3321,52.1652,52.1744,39497.0
2019-09-19 09:50:00,56.28,56.3,56.2,56.27,47025.0,52.1837,52.2023,52.1095,52.1744,47025.0
2019-09-19 09:55:00,56.28,56.35,56.25,56.3,40553.0,52.1837,52.2486,52.1559,52.2023,40553.0
2019-09-19 10:00:00,56.3,56.37,56.29,56.31,20234.0,52.2023,52.2672,52.193,52.2115,20234.0
2019-09-19 10:05:00,56.32,56.38,56.3,56.33,21779.0,52.2208,52.2764,52.2023,52.2301,21779.0
2019-09-19 10:10:00,56.33,56.4,56.28,56.32,24977.0,52.2301,52.295,52.1837,52.2208,24977.0
2019-09-19 10:15:00,56.32,56.37,56.3,56.33,24190.0,52.2208,52.2672,52.2023,52.2301,24190.0
2019-09-19 10:20:00,56.33,56.34,56.29,56.32,34100.0,52.2301,52.2393,52.193,52.2208,34100.0
2019-09-19 10:25:00,56.32,56.44,56.29,56.43,81040.0,52.2208,52.3321,52.193,52.3228,81040.0
2019-09-19 10:30:00,56.43,56.52,56.42,56.48,55450.0,52.3228,52.4062,52.3135,52.3692,55450.0
2019-09-19 10:35:00,56.49,56.61,56.46,56.6,29557.0,52.3784,52.4897,52.3506,52.4804,29557.0
2019-09-19 10:40:00,56.6,56.68,56.59,56.68,40365.0,52.4804,52.5546,52.4711,52.5546,40365.0
2019-09-19 10:45:00,56.67,56.75,56.65,56.69,28304.0,52.5453,52.6195,52.5268,52.5639,28304.0
2019-09-19 10:50:00,56.69,56.74,56.66,56.71,26563.0,52.5639,52.6102,52.5361,52.5824,26563.0
2019-09-19 10:55:00,56.71,56.74,56.64,56.65,19950.0,52.5824,52.6102,52.5175,52.5268,19950.0
2019-09-19 11:00:00,56.66,56.69,56.5,56.54,60959.0,52.5361,52.5639,52.3877,52.4248,60959.0
2019-09-19 11:05:00,56.54,56.64,56.54,56.64,17418.0,52.4248,52.5175,52.4248,52.5175,17418.0
2019-09-19 11:10:00,56.63,56.63,56.59,56.62,20408.0,52.5082,52.5082,52.4711,52.499,20408.0
2019-09-19 11:15:00,56.61,56.71,56.6,56.7,17383.0,52.4897,52.5824,52.4804,52.5731,17383.0
2019-09-19 11:20:00,56.7,56.7,56.61,56.68,17140.0,52.5731,52.5731,52.4897,52.5546,17140.0
2019-09-19 11:25:00,56.68,56.7,56.65,56.69,27146.0,52.5546,52.5731,52.5268,52.5639,27146.0
2019-09-19 11:30:00,56.69,56.7,56.63,56.64,19513.0,52.5639,52.5731,52.5082,52.5175,19513.0
2019-09-19 11:35:00,56.64,56.66,56.6,56.61,17285.0,52.5175,52.5361,52.4804,52.4897,17285.0
2019-09-19 11:40:00,56.61,56.62,56.51,56.54,23237.0,52.4897,52.499,52.397,52.4248,23237.0
2019-09-19 11:45:00,56.54,56.57,56.48,56.49,10945.0,52.4248,52.4526,52.3692,52.3784,10945.0
2019-09-19 11:50:00,56.49,56.52,56.46,56.51,30124.0,52.3784,52.4062,52.3506,52.397,30124.0
2019-09-19 11:55:00,56.51,56.6,56.5,56.55,17905.0,52.397,52.4804,52.3877,52.4341,17905.0
2019-09-19 12:00:00,56.56,56.66,56.56,56.64,15970.0,52.4433,52.5361,52.4433,52.5175,15970.0
2019-09-19 12:05:00,56.65,56.66,56.6,56.63,54853.0,52.5268,52.5361,52.4804,52.5082,54853.0
2019-09-19 12:10:00,56.62,56.68,56.62,56.66,20335.0,52.499,52.5546,52.499,52.5361,20335.0
2019-09-19 12:15:00,56.67,56.69,56.57,56.61,16343.0,52.5453,52.5639,52.4526,52.4897,16343.0
2019-09-19 12:20:00,56.6,56.61,56.55,56.58,10315.0,52.4804,52.4897,52.4341,52.4619,10315.0
2019-09-19 12:25:00,56.58,56.62,56.52,56.56,14769.0,52.4619,52.499,52.4062,52.4433,14769.0
2019-09-19 12:30:00,56.54,56.61,56.53,56.61,12692.0,52.4248,52.4897,52.4155,52.4897,12692.0
2019-09-19 12:35:00,56.61,56.65,56.6,56.63,12352.0,52.4897,52.5268,52.4804,52.5082,12352.0
2019-09-19 12:40:00,56.64,56.64,56.55,56.57,17937.0,52.5175,52.5175,52.4341,52.4526,17937.0
2019-09-19 12:45:00,56.56,56.61,56.55,56.59,26456.0,52.4433,52.4897,52.4341,52.4711,26456.0
2019-09-19 12:50:00,56.59,56.61,56.53,56.56,18529.0,52.4711,52.4897,52.4155,52.4433,18529.0
2019-09-19 12:55:00,56.55,56.62,56.55,56.61,14966.0,52.4341,52.499,52.4341,52.4897,14966.0
2019-09-19 13:00:00,56.61,56.65,56.59,56.65,17086.0,52.4897,52.5268,52.4711,52.5268,17086.0
2019-09-19 13:05:00,56.65,56.66,56.6,56.61,12871.0,52.5268,52.5361,52.4804,52.4897,12871.0
2019-09-19 13:10:00,56.6,56.63,56.57,56.59,21232.0,52.4804,52.5082,52.4526,52.4711,21232.0
2019-09-19 13:15:00,56.59,56.63,56.58,56.62,12460.0,52.4711,52.5082,52.4619,52.499,12460.0
2019-09-19 13:20:00,56.62,56.64,56.6,56.63,10990.0,52.499,52.5175,52.4804,52.5082,10990.0
2019-09-19 13:25:00,56.63,56.64,56.61,56.61,23893.0,52.5082,52.5175,52.4897,52.4897,23893.0
2019-09-19 13:30:00,56.6,56.62,56.5,56.57,17112.0,52.4804,52.499,52.3877,52.4526,17112.0
2019-09-19 13:35:00,56.58,56.59,56.54,56.57,13345.0,52.4619,52.4711,52.4248,52.4526,13345.0
2019-09-19 13:40:00,56.58,56.58,56.5,56.56,15179.0,52.4619,52.4619,52.3877,52.4433,15179.0
2019-09-19 13:45:00,56.58,56.59,56.55,56.57,14759.0,52.4619,52.4711,52.4341,52.4526,14759.0
2019-09-19 13:50:00,56.54,56.61,56.53,56.6,44727.0,52.4248,52.4897,52.4155,52.4804,44727.0
2019-09-19 13:55:00,56.6,56.61,56.57,56.61,16572.0,52.4804,52.4897,52.4526,52.4897,16572.0
2019-09-19 14:00:00,56.61,56.63,56.56,56.58,20176.0,52.4897,52.5082,52.4433,52.4619,20176.0
2019-09-19 14:05:00,56.58,56.58,56.51,56.52,8815.0,52.4619,52.4619,52.397,52.4062,8815.0
2019-09-19 14:10:00,56.52,56.56,56.5,56.56,10484.0,52.4062,52.4433,52.3877,52.4433,10484.0
2019-09-19 14:15:00,56.55,56.56,56.51,56.52,12659.0,52.4341,52.4433,52.397,52.4062,12659.0
2019-09-19 14:20:00,56.53,56.53,56.49,56.5,16348.0,52.4155,52.4155,52.3784,52.3877,16348.0
2019-09-19 14:25:00,56.5,56.5,56.44,56.47,20061.0,52.3877,52.3877,52.3321,52.3599,20061.0
2019-09-19 14:30:00,56.48,56.5,56.46,56.49,10782.0,52.3692,52.3877,52.3506,52.3784,10782.0
2019-09-19 14:35:00,56.49,56.5,56.45,56.5,13443.0,52.3784,52.3877,52.3413,52.3877,13443.0
2019-09-19 14:40:00,56.49,56.51,56.48,56.48,13020.0,52.3784,52.397,52.3692,52.3692,13020.0
2019-09-19 14:45:00,56.48,56.49,56.46,56.48,17405.0,52.3692,52.3784,52.3506,52.3692,17405.0
2019-09-19 14:50:00,56.49,56.5,56.46,56.48,16364.0,52.3784,52.3877,52.3506,52.3692,16364.0
2019-09-19 14:55:00,56.48,56.48,56.42,56.44,13573.0,52.3692,52.3692,52.3135,52.3321,13573.0
2019-09-19 15:00:00,56.45,56.46,56.41,56.42,22862.0,52.3413,52.3506,52.3042,52.3135,22862.0
2019-09-19 15:05:00,56.43,56.44,56.38,56.41,35650.0,52.3228,52.3321,52.2764,52.3042,35650.0
2019-09-19 15:10:00,56.41,56.43,56.37,56.39,19791.0,52.3042,52.3228,52.2672,52.2857,19791.0
2019-09-19 15:15:00,56.38,56.42,56.38,56.42,18087.0,52.2764,52.3135,52.2764,52.3135,18087.0
2019-09-19 15:20:00,56.42,56.46,56.41,56.46,16586.0,52.3135,52.3506,52.3042,52.3506,16586.0
2019-09-19 15:25:00,56.46,56.49,56.45,56.48,34424.0,52.3506,52.3784,52.3413,52.3692,34424.0
2019-09-19 15:30:00,56.47,56.49,56.44,56.48,78359.0,52.3599,52.3784,52.3321,52.3692,78359.0
2019-09-19 15:35:00,56.48,56.56,56.46,56.56,28435.0,52.3692,52.4433,52.3506,52.4433,28435.0
2019-09-19 15:40:00,56.55,56.58,56.5,56.52,137587.0,52.4341,52.4619,52.3877,52.4062,137587.0
2019-09-19 15:45:00,56.53,56.53,56.4,56.41,55863.0,52.4155,52.4155,52.295,52.3042,55863.0
2019-09-19 15:50:00,56.41,56.47,56.38,56.47,88772.0,52.3042,52.3599,52.2764,52.3599,88772.0
2019-09-19 15:55:00,56.47,56.51,56.44,56.44,207093.0,52.3599,52.397,52.3321,52.3321,207093.0
2019-09-20 09:30:00,56.64,56.68,56.58,56.59,1076964.0,52.5175,52.5546,52.4619,52.4711,1076964.0
2019-09-20 09:35:00,56.57,56.58,56.3,56.51,55135.0,52.4526,52.4619,52.2023,52.397,55135.0
2019-09-20 09:40:00,56.53,56.61,56.39,56.45,36044.0,52.4155,52.4897,52.2857,52.3413,36044.0
2019-09-20 09:45:00,56.47,56.53,56.4,56.44,32444.0,52.3599,52.4155,52.295,52.3321,32444.0
2019-09-20 09:50:00,56.44,56.52,56.39,56.41,72741.0,52.3321,52.4062,52.2857,52.3042,72741.0
2019-09-20 09:55:00,56.4,56.41,56.25,56.27,63663.0,52.295,52.3042,52.1559,52.1744,63663.0
2019-09-20 10:00:00,56.29,56.48,56.26,56.47,69074.0,52.193,52.3692,52.1652,52.3599,69074.0
2019-09-20 10:05:00,56.47,56.48,56.17,56.17,46772.0,52.3599,52.3692,52.0817,52.0817,46772.0
2019-09-20 10:10:00,56.17,56.27,56.13,56.17,48911.0,52.0817,52.1744,52.0446,52.0817,48911.0
2019-09-20 10:15:00,56.18,56.22,56.13,56.15,37016.0,52.091,52.1281,52.0446,52.0632,37016.0
2019-09-20 10:20:00,56.15,56.23,56.14,56.21,66471.0,52.0632,52.1373,52.0539,52.1188,66471.0
2019-09-20 10:25:00,56.21,56.25,56.15,56.25,78066.0,52.1188,52.1559,52.0632,52.1559,78066.0
2019-09-20 10:30:00,56.25,56.37,56.24,56.28,116101.0,52.1559,52.2672,52.1466,52.1837,116101.0
2019-09-20 10:35:00,56.28,56.28,56.06,56.15,78870.0,52.1837,52.1837,51.9797,52.0632,78870.0
2019-09-20 10:40:00,56.17,56.19,56.01,56.01,50961.0,52.0817,52.1003,51.9334,51.9334,50961.0
2019-09-20 10:45:00,56.01,56.02,55.84,55.92,79673.0,51.9334,51.9426,51.7757,51.8499,79673.0
2019-09-20 10:50:00,55.92,56.03,55.9,56.0,50851.0,51.8499,51.9519,51.8314,51.9241,50851.0
2019-09-20 10:55:00,56.0,56.0,55.86,55.89,40194.0,51.9241,51.9241,51.7943,51.8221,40194.0
2019-09-20 11:00:00,55.88,56.02,55.86,56.01,35933.0,51.8128,51.9426,51.7943,51.9334,35933.0
2019-09-20 11:05:00,56.0,56.02,55.88,55.91,34861.0,51.9241,51.9426,51.8128,51.8406,34861.0
2019-09-20 11:10:00,55.91,55.98,55.88,55.95,30200.0,51.8406,51.9055,51.8128,51.8777,30200.0
2019-09-20 11:15:00,55.95,55.98,55.88,55.88,36073.0,51.8777,51.9055,51.8128,51.8128,36073.0
2019-09-20 11:20:00,55.88,55.95,55.87,55.95,21728.0,51.8128,51.8777,51.8036,51.8777,21728.0
2019-09-20 11:25:00,55.95,55.96,55.85,55.87,33943.0,51.8777,51.887,51.785,51.8036,33943.0
2019-09-20 11:30:00,55.88,55.92,55.85,55.9,26348.0,51.8128,51.8499,51.785,51.8314,26348.0
2019-09-20 11:35:00,55.9,55.91,55.82,55.84,18980.0,51.8314,51.8406,51.7572,51.7757,18980.0
2019-09-20 11:40:00,55.85,55.93,55.84,55.88,25242.0,51.785,51.8592,51.7757,51.8128,25242.0
2019-09-20 11:45:00,55.88,55.94,55.87,55.93,26405.0,51.8128,51.8685,51.8036,51.8592,26405.0
2019-09-20 11:50:00,55.93,56.0,55.91,56.0,20903.0,51.8592,51.9241,51.8406,51.9241,20903.0
2019-09-20 11:55:00,56.0,56.04,56.0,56.04,25475.0,51.9241,51.9612,51.9241,51.9612,25475.0
2019-09-20 12:00:00,56.05,56.08,56.05,56.06,35289.0,51.9704,51.9983,51.9704,51.9797,35289.0
2019-09-20 12:05:00,56.05,56.06,55.97,55.97,29670.0,51.9704,51.9797,51.8963,51.8963,29670.0
2019-09-20 12:10:00,55.97,56.03,55.95,56.02,21091.0,51.8963,51.9519,51.8777,51.9426,21091.0
2019-09-20 12:15:00,56.02,56.03,55.99,56.0,17496.0,51.9426,51.9519,51.9148,51.9241,17496.0
2019-09-20 12:20:00,56.0,56.02,55.96,55.97,19051.0,51.9241,51.9426,51.887,51.8963,19051.0
2019-09-20 12:25:00,55.96,55.96,55.91,55.94,17156.0,51.887,51.887,51.8406,51.8685,17156.0
2019-09-20 12:30:00,55.95,55.95,55.82,55.83,36026.0,51.8777,51.8777,51.7572,51.7665,36026.0
2019-09-20 12:35:00,55.82,55.84,55.75,55.8,18007.0,51.7572,51.7757,51.6923,51.7386,18007.0
2019-09-20 12:40:00,55.8,55.8,55.72,55.77,26351.0,51.7386,51.7386,51.6645,51.7108,26351.0
2019-09-20 12:45:00,55.78,55.81,55.77,55.81,16331.0,51.7201,51.7479,51.7108,51.7479,16331.0
2019-09-20 12:50:00,55.82,55.83,55.72,55.81,22949.0,51.7572,51.7665,51.6645,51.7479,22949.0
2019-09-20 12:55:00,55.81,55.84,55.76,55.77,24146.0,51.7479,51.7757,51.7016,51.7108,24146.0
2019-09-20 13:00:00,55.77,55.79,55.75,55.79,16372.0,51.7108,51.7294,51.6923,51.7294,16372.0
2019-09-20 13:05:00,55.79,55.81,55.75,55.75,13776.0,51.7294,51.7479,51.6923,51.6923,13776.0
2019-09-20 13:10:00,55.75,55.77,55.47,55.48,50457.0,51.6923,51.7108,51.4327,51.4419,50457.0
2019-09-20 13:15:00,55.45,55.56,55.29,55.56,39808.0,51.4141,51.5161,51.2658,51.5161,39808.0
2019-09-20 13:20:00,55.54,55.54,55.4,55.44,28080.0,51.4976,51.4976,51.3678,51.4048,28080.0
2019-09-20 13:25:00,55.45,55.49,55.39,55.4,20506.0,51.4141,51.4512,51.3585,51.3678,20506.0
2019-09-20 13:30:00,55.42,55.43,55.36,55.41,35911.0,51.3863,51.3956,51.3307,51.377,35911.0
2019-09-20 13:35:00,55.43,55.45,55.38,55.4,27380.0,51.3956,51.4141,51.3492,51.3678,27380.0
2019-09-20 13:40:00,55.41,55.45,55.38,55.39,54929.0,51.377,51.4141,51.3492,51.3585,54929.0
2019-09-20 13:45:00,55.39,55.41,55.31,55.31,33043.0,51.3585,51.377,51.2843,51.2843,33043.0
2019-09-20 13:50:00,55.32,55.33,55.27,55.27,49067.0,51.2936,51.3029,51.2472,51.2472,49067.0
2019-09-20 13:55:00,55.28,55.39,55.27,55.39,54995.0,51.2565,51.3585,51.2472,51.3585,54995.0
2019-09-20 14:00:00,55.39,55.49,55.39,55.4,56078.0,51.3585,51.4512,51.3585,51.3678,56078.0
2019-09-20 14:05:00,55.4,55.42,55.32,55.33,38178.0,51.3678,51.3863,51.2936,51.3029,38178.0
2019-09-20 14:10:00,55.33,55.33,55.21,55.22,50674.0,51.3029,51.3029,51.1916,51.2009,50674.0
2019-09-20 14:15:00,55.22,55.34,55.2,55.29,54256.0,51.2009,51.3121,51.1823,51.2658,54256.0
2019-09-20 14:20:00,55.28,55.31,55.26,55.29,43205.0,51.2565,51.2843,51.2379,51.2658,43205.0
2019-09-20 14:25:00,55.28,55.29,55.24,55.28,47865.0,51.2565,51.2658,51.2194,51.2565,47865.0
2019-09-20 14:30:00,55.27,55.4,55.27,55.38,45414.0,51.2472,51.3678,51.2472,51.3492,45414.0
2019-09-20 14:35:00,55.38,55.38,55.29,55.29,37463.0,51.3492,51.3492,51.2658,51.2658,37463.0
2019-09-20 14:40:00,55.28,55.3,55.22,55.22,43434.0,51.2565,51.275,51.2009,51.2009,43434.0
2019-09-20 14:45:00,55.22,55.25,55.2,55.2,49227.0,51.2009,51.2287,51.1823,51.1823,49227.0
2019-09-20 14:50:00,55.2,55.21,55.12,55.14,60074.0,51.1823,51.1916,51.1081,51.1267,60074.0
2019-09-20 14:55:00,55.14,55.24,55.13,55.14,53236.0,51.1267,51.2194,51.1174,51.1267,53236.0
2019-09-20 15:00:00,55.13,55.15,55.12,55.13,59773.0,51.1174,51.136,51.1081,51.1174,59773.0
2019-09-20 15:05:00,55.13,55.13,55.05,55.06,43471.0,51.1174,51.1174,51.0432,51.0525,43471.0
2019-09-20 15:10:00,55.05,55.06,55.0,55.04,56735.0,51.0432,51.0525,50.9969,51.034,56735.0
2019-09-20 15:15:00,55.04,55.04,54.99,55.04,67891.0,51.034,51.034,50.9876,51.034,67891.0
2019-09-20 15:20:00,55.04,55.07,54.93,54.95,65845.0,51.034,51.0618,50.932,50.9505,65845.0
2019-09-20 15:25:00,54.95,55.02,54.91,54.92,44081.0,50.9505,51.0154,50.9134,50.9227,44081.0
2019-09-20 15:30:00,54.92,54.93,54.86,54.86,93955.0,50.9227,50.932,50.8671,50.8671,93955.0
2019-09-20 15:35:00,54.87,54.88,54.79,54.79,152395.0,50.8763,50.8856,50.8022,50.8022,152395.0
2019-09-20 15:40:00,54.79,54.82,54.78,54.8,97665.0,50.8022,50.83,50.7929,50.8114,97665.0
2019-09-20 15:45:00,54.8,54.81,54.73,54.81,208970.0,50.8114,50.8207,50.7465,50.8207,208970.0
2019-09-20 15:50:00,54.81,54.98,54.8,54.91,206909.0,50.8207,50.9783,50.8114,50.9134,206909.0
2019-09-20 15:55:00,54.91,54.92,54.76,54.82,457094.0,50.9134,50.9227,50.7743,50.83,457094.0
2019-09-23 09:30:00,54.6,54.79,54.26,54.47,145404.0,50.626,50.8022,50.3107,50.5054,145404.0
2019-09-23 09:35:00,54.53,54.99,54.48,54.78,46586.0,50.5611,50.9876,50.5147,50.7929,46586.0
2019-09-23 09:40:00,54.78,54.95,54.75,54.89,39118.0,50.7929,50.9505,50.7651,50.8949,39118.0
2019-09-23 09:45:00,54.91,54.96,54.88,54.92,18264.0,50.9134,50.9598,50.8856,50.9227,18264.0
2019-09-23 09:50:00,54.93,54.96,54.83,54.87,40996.0,50.932,50.9598,50.8392,50.8763,40996.0
2019-09-23 09:55:00,54.87,54.88,54.77,54.88,46647.0,50.8763,50.8856,50.7836,50.8856,46647.0
2019-09-23 10:00:00,54.87,54.87,54.78,54.79,30772.0,50.8763,50.8763,50.7929,50.8022,30772.0
2019-09-23 10:05:00,54.79,54.79,54.6,54.62,46276.0,50.8022,50.8022,50.626,50.6445,46276.0
2019-09-23 10:10:00,54.61,54.68,54.6,54.66,28621.0,50.6353,50.7002,50.626,50.6816,28621.0
2019-09-23 10:15:00,54.67,54.82,54.65,54.73,40110.0,50.6909,50.83,50.6723,50.7465,40110.0
2019-09-23 10:20:00,54.74,54.89,54.72,54.85,21631.0,50.7558,50.8949,50.7373,50.8578,21631.0
2019-09-23 10:25:00,54.85,54.85,54.74,54.77,23662.0,50.8578,50.8578,50.7558,50.7836,23662.0
2019-09-23 10:30:00,54.79,54.82,54.74,54.76,32309.0,50.8022,50.83,50.7558,50.7743,32309.0
2019-09-23 10:35:00,54.77,54.77,54.69,54.71,42010.0,50.7836,50.7836,50.7094,50.728,42010.0
2019-09-23 10:40:00,54.72,54.76,54.68,54.7,34297.0,50.7373,50.7743,50.7002,50.7187,34297.0
2019-09-23 10:45:00,54.7,54.71,54.64,54.65,46363.0,50.7187,50.728,50.6631,50.6723,46363.0
2019-09-23 10:50:00,54.65,54.7,54.63,54.65,49394.0,50.6723,50.7187,50.6538,50.6723,49394.0
2019-09-23 10:55:00,54.65,54.7,54.63,54.69,60967.0,50.6723,50.7187,50.6538,50.7094,60967.0
2019-09-23 11:00:00,54.7,54.82,54.69,54.81,34017.0,50.7187,50.83,50.7094,50.8207,34017.0
2019-09-23 11:05:00,54.82,54.86,54.78,54.85,58579.0,50.83,50.8671,50.7929,50.8578,58579.0
2019-09-23 11:10:00,54.87,54.89,54.79,54.83,114919.0,50.8763,50.8949,50.8022,50.8392,114919.0
2019-09-23 11:15:00,54.85,54.97,54.82,54.97,54838.0,50.8578,50.9691,50.83,50.9691,54838.0
2019-09-23 11:20:00,54.97,55.09,54.96,55.01,44928.0,50.9691,51.0803,50.9598,51.0061,44928.0
2019-09-23 11:25:00,55.02,55.11,55.01,55.09,18676.0,51.0154,51.0989,51.0061,51.0803,18676.0
2019-09-23 11:30:00,55.1,55.2,55.09,55.13,23686.0,51.0896,51.1823,51.0803,51.1174,23686.0
2019-09-23 11:35:00,55.14,55.23,55.12,55.22,30484.0,51.1267,51.2101,51.1081,51.2009,30484.0
2019-09-23 11:40:00,55.22,55.25,55.08,55.1,75338.0,51.2009,51.2287,51.0711,51.0896,75338.0
2019-09-23 11:45:00,55.1,55.11,55.0,55.03,31920.0,51.0896,51.0989,50.9969,51.0247,31920.0
2019-09-23 11:50:00,55.03,55.06,55.0,55.04,23741.0,51.0247,51.0525,50.9969,51.034,23741.0
2019-09-23 11:55:00,55.04,55.12,55.04,55.07,28929.0,51.034,51.1081,51.034,51.0618,28929.0
2019-09-23 12:00:00,55.07,55.07,54.95,54.96,21169.0,51.0618,51.0618,50.9505,50.9598,21169.0
2019-09-23 12:05:00,54.97,55.09,54.95,55.09,15236.0,50.9691,51.0803,50.9505,51.0803,15236.0
2019-09-23 12:10:00,55.08,55.12,55.06,55.11,19603.0,51.0711,51.1081,51.0525,51.0989,19603.0
2019-09-23 12:15:00,55.11,55.12,55.08,55.09,38900.0,51.0989,51.1081,51.0711,51.0803,38900.0
2019-09-23 12:20:00,55.09,55.15,55.07,55.11,43022.0,51.0803,51.136,51.0618,51.0989,43022.0
2019-09-23 12:25:00,55.12,55.12,55.08,55.08,35590.0,51.1081,51.1081,51.0711,51.0711,35590.0
2019-09-23 12:30:00,55.07,55.08,54.9,54.91,70275.0,51.0618,51.0711,50.9042,50.9134,70275.0
2019-09-23 12:35:00,54.91,55.02,54.9,55.01,14696.0,50.9134,51.0154,50.9042,51.0061,14696.0
2019-09-23 12:40:00,55.01,55.02,54.99,55.0,17488.0,51.0061,51.0154,50.9876,50.9969,17488.0
2019-09-23 12:45:00,55.01,55.02,54.99,55.0,13048.0,51.0061,51.0154,50.9876,50.9969,13048.0
2019-09-23 12:50:00,55.01,55.08,54.98,55.06,18094.0,51.0061,51.0711,50.9783,51.0525,18094.0
2019-09-23 12:55:00,55.06,55.09,55.05,55.06,17623.0,51.0525,51.0803,51.0432,51.0525,17623.0
2019-09-23 13:00:00,55.07,55.13,55.07,55.11,24869.0,51.0618,51.1174,51.0618,51.0989,24869.0
2019-09-23 13:05:00,55.11,55.12,55.07,55.12,28520.0,51.0989,51.1081,51.0618,51.1081,28520.0
2019-09-23 13:10:00,55.12,55.16,55.09,55.13,61888.0,51.1081,51.1452,51.0803,51.1174,61888.0
2019-09-23 13:15:00,55.13,55.14,55.07,55.08,24854.0,51.1174,51.1267,51.0618,51.0711,24854.0
2019-09-23 13:20:00,55.09,55.12,55.08,55.09,21039.0,51.0803,51.1081,51.0711,51.0803,21039.0
2019-09-23 13:25:00,55.1,55.11,55.07,55.09,36066.0,51.0896,51.0989,51.0618,51.0803,36066.0
2019-09-23 13:30:00,55.08,55.09,55.05,55.06,19751.0,51.0711,51.0803,51.0432,51.0525,19751.0
2019-09-23 13:35:00,55.05,55.06,55.0,55.03,28402.0,51.0432,51.0525,50.9969,51.0247,28402.0
2019-09-23 13:40:00,55.03,55.13,55.03,55.11,31679.0,51.0247,51.1174,51.0247,51.0989,31679.0
2019-09-23 13:45:00,55.11,55.23,55.1,55.23,44323.0,51.0989,51.2101,51.0896,51.2101,44323.0
2019-09-23 13:50:00,55.23,55.27,55.21,55.27,14576.0,51.2101,51.2472,51.1916,51.2472,14576.0
2019-09-23 13:55:00,55.27,55.29,55.25,55.25,12594.0,51.2472,51.2658,51.2287,51.2287,12594.0
2019-09-23 14:00:00,55.25,55.26,55.22,55.23,24737.0,51.2287,51.2379,51.2009,51.2101,24737.0
2019-09-23 14:05:00,55.23,55.33,55.23,55.32,21530.0,51.2101,51.3029,51.2101,51.2936,21530.0
2019-09-23 14:10:00,55.32,55.37,55.3,55.36,25750.0,51.2936,51.3399,51.275,51.3307,25750.0
2019-09-23 14:15:00,55.35,55.4,55.34,55.38,26766.0,51.3214,51.3678,51.3121,51.3492,26766.0
2019-09-23 14:20:00,55.39,55.42,55.37,55.38,36292.0,51.3585,51.3863,51.3399,51.3492,36292.0
2019-09-23 14:25:00,55.39,55.39,55.37,55.38,26650.0,51.3585,51.3585,51.3399,51.3492,26650.0
2019-09-23 14:30:00,55.39,55.41,55.37,55.38,47940.0,51.3585,51.377,51.3399,51.3492,47940.0
2019-09-23 14:35:00,55.39,55.4,55.36,55.39,18594.0,51.3585,51.3678,51.3307,51.3585,18594.0
2019-09-23 14:40:00,55.4,55.45,55.38,55.44,23909.0,51.3678,51.4141,51.3492,51.4048,23909.0
2019-09-23 14:45:00,55.44,55.45,55.39,55.4,21484.0,51.4048,51.4141,51.3585,51.3678,21484.0
2019-09-23 14:50:00,55.4,55.41,55.36,55.37,26228.0,51.3678,51.377,51.3307,51.3399,26228.0
2019-09-23 14:55:00,55.36,55.37,55.31,55.32,30538.0,51.3307,51.3399,51.2843,51.2936,30538.0
2019-09-23 15:00:00,55.31,55.34,55.29,55.29,28631.0,51.2843,51.3121,51.2658,51.2658,28631.0
2019-09-23 15:05:00,55.3,55.34,55.28,55.33,46777.0,51.275,51.3121,51.2565,51.3029,46777.0
2019-09-23 15:10:00,55.33,55.34,55.32,55.33,23846.0,51.3029,51.3121,51.2936,51.3029,23846.0
2019-09-23 15:15:00,55.33,55.36,55.33,55.34,26256.0,51.3029,51.3307,51.3029,51.3121,26256.0
2019-09-23 15:20:00,55.35,55.37,55.33,55.35,43022.0,51.3214,51.3399,51.3029,51.3214,43022.0
2019-09-23 15:25:00,55.35,55.4,55.35,55.37,32683.0,51.3214,51.3678,51.3214,51.3399,32683.0
2019-09-23 15:30:00,55.38,55.39,55.33,55.34,33981.0,51.3492,51.3585,51.3029,51.3121,33981.0
2019-09-23 15:35:00,55.34,55.34,55.29,55.29,37107.0,51.3121,51.3121,51.2658,51.2658,37107.0
2019-09-23 15:40:00,55.3,55.3,55.24,55.25,54136.0,51.275,51.275,51.2194,51.2287,54136.0
2019-09-23 15:45:00,55.24,55.28,55.22,55.24,86498.0,51.2194,51.2565,51.2009,51.2194,86498.0
2019-09-23 15:50:00,55.25,55.27,55.24,55.26,72111.0,51.2287,51.2472,51.2194,51.2379,72111.0
2019-09-23 15:55:00,55.25,55.25,55.11,55.17,298718.0,51.2287,51.2287,51.0989,51.1545,298718.0
2019-09-24 09:30:00,55.56,55.76,55.36,55.65,154579.0,51.5161,51.7016,51.3307,51.5996,154579.0
2019-09-24 09:35:00,55.65,55.95,55.58,55.95,148870.0,51.5996,51.8777,51.5347,51.8777,148870.0
2019-09-24 09:40:00,55.93,56.17,55.92,56.01,75260.0,51.8592,52.0817,51.8499,51.9334,75260.0
2019-09-24 09:45:00,56.02,56.13,55.97,56.07,56470.0,51.9426,52.0446,51.8963,51.989,56470.0
2019-09-24 09:50:00,56.06,56.07,55.96,55.97,54296.0,51.9797,51.989,51.887,51.8963,54296.0
2019-09-24 09:55:00,55.98,56.09,55.91,55.92,48868.0,51.9055,52.0075,51.8406,51.8499,48868.0
2019-09-24 10:00:00,55.9,55.93,55.82,55.84,41989.0,51.8314,51.8592,51.7572,51.7757,41989.0
2019-09-24 10:05:00,55.83,55.84,55.7,55.83,34573.0,51.7665,51.7757,51.6459,51.7665,34573.0
2019-09-24 10:10:00,55.85,55.88,55.8,55.86,32142.0,51.785,51.8128,51.7386,51.7943,32142.0
2019-09-24 10:15:00,55.86,55.88,55.75,55.85,69241.0,51.7943,51.8128,51.6923,51.785,69241.0
2019-09-24 10:20:00,55.84,55.86,55.63,55.74,61296.0,51.7757,51.7943,51.581,51.683,61296.0
2019-09-24 10:25:00,55.75,55.8,55.7,55.75,51938.0,51.6923,51.7386,51.6459,51.6923,51938.0
2019-09-24 10:30:00,55.75,55.83,55.68,55.75,74579.0,51.6923,51.7665,51.6274,51.6923,74579.0
2019-09-24 10:35:00,55.73,55.77,55.68,55.73,49341.0,51.6737,51.7108,51.6274,51.6737,49341.0
2019-09-24 10:40:00,55.71,55.81,55.64,55.73,39768.0,51.6552,51.7479,51.5903,51.6737,39768.0
2019-09-24 10:45:00,55.73,55.73,55.66,55.69,27655.0,51.6737,51.6737,51.6088,51.6367,27655.0
2019-09-24 10:50:00,55.69,55.75,55.54,55.54,45939.0,51.6367,51.6923,51.4976,51.4976,45939.0
2019-09-24 10:55:00,55.54,55.58,55.53,55.55,23774.0,51.4976,51.5347,51.4883,51.5068,23774.0
2019-09-24 11:00:00,55.55,55.56,55.42,55.42,27244.0,51.5068,51.5161,51.3863,51.3863,27244.0
2019-09-24 11:05:00,55.42,55.48,55.41,55.42,25339.0,51.3863,51.4419,51.377,51.3863,25339.0
2019-09-24 11:10:00,55.41,55.42,55.36,55.38,17688.0,51.377,51.3863,51.3307,51.3492,17688.0
2019-09-24 11:15:00,55.38,55.46,55.37,55.46,20166.0,51.3492,51.4234,51.3399,51.4234,20166.0
2019-09-24 11:20:00,55.47,55.48,55.42,55.46,40580.0,51.4327,51.4419,51.3863,51.4234,40580.0
2019-09-24 11:25:00,55.46,55.5,55.41,55.45,39592.0,51.4234,51.4605,51.377,51.4141,39592.0
2019-09-24 11:30:00,55.45,55.45,55.3,55.34,40310.0,51.4141,51.4141,51.275,51.3121,40310.0
2019-09-24 11:35:00,55.34,55.38,55.25,55.26,34439.0,51.3121,51.3492,51.2287,51.2379,34439.0
2019-09-24 11:40:00,55.27,55.32,55.2,55.23,22371.0,51.2472,51.2936,51.1823,51.2101,22371.0
2019-09-24 11:45:00,55.23,55.4,55.23,55.38,35573.0,51.2101,51.3678,51.2101,51.3492,35573.0
2019-09-24 11:50:00,55.38,55.38,55.3,55.3,19664.0,51.3492,51.3492,51.275,51.275,19664.0
2019-09-24 11:55:00,55.29,55.32,55.28,55.3,16445.0,51.2658,51.2936,51.2565,51.275,16445.0
2019-09-24 12:00:00,55.3,55.36,55.26,55.36,14766.0,51.275,51.3307,51.2379,51.3307,14766.0
2019-09-24 12:05:00,55.36,55.42,55.35,55.37,20543.0,51.3307,51.3863,51.3214,51.3399,20543.0
2019-09-24 12:10:00,55.38,55.39,55.35,55.38,27312.0,51.3492,51.3585,51.3214,51.3492,27312.0
2019-09-24 12:15:00,55.37,55.37,55.23,55.23,18255.0,51.3399,51.3399,51.2101,51.2101,18255.0
2019-09-24 12:20:00,55.23,55.28,55.05,55.17,33123.0,51.2101,51.2565,51.0432,51.1545,33123.0
2019-09-24 12:25:00,55.16,55.18,55.03,55.15,135079.0,51.1452,51.1638,51.0247,51.136,135079.0
2019-09-24 12:30:00,55.16,55.2,55.11,55.2,17018.0,51.1452,51.1823,51.0989,51.1823,17018.0
2019-09-24 12:35:00,55.18,55.18,55.09,55.11,34849.0,51.1638,51.1638,51.0803,51.0989,34849.0
2019-09-24 12:40:00,55.13,55.14,55.05,55.11,21100.0,51.1174,51.1267,51.0432,51.0989,21100.0
2019-09-24 12:45:00,55.11,55.22,55.08,55.2,15793.0,51.0989,51.2009,51.0711,51.1823,15793.0
2019-09-24 12:50:00,55.2,55.2,55.06,55.06,8366.0,51.1823,51.1823,51.0525,51.0525,8366.0
2019-09-24 12:55:00,55.06,55.08,55.02,55.06,20088.0,51.0525,51.0711,51.0154,51.0525,20088.0
2019-09-24 13:00:00,55.06,55.13,55.05,55.13,21639.0,51.0525,51.1174,51.0432,51.1174,21639.0
2019-09-24 13:05:00,55.13,55.22,55.11,55.21,18157.0,51.1174,51.2009,51.0989,51.1916,18157.0
2019-09-24 13:10:00,55.19,55.22,55.11,55.19,12562.0,51.173,51.2009,51.0989,51.173,12562.0
2019-09-24 13:15:00,55.18,55.2,55.13,55.16,11326.0,51.1638,51.1823,51.1174,51.1452,11326.0
2019-09-24 13:20:00,55.17,55.17,55.11,55.14,10985.0,51.1545,51.1545,51.0989,51.1267,10985.0
2019-09-24 13:25:00,55.13,55.2,55.1,55.1,12550.0,51.1174,51.1823,51.0896,51.0896,12550.0
2019-09-24 13:30:00,55.11,55.21,55.1,55.16,16164.0,51.0989,51.1916,51.0896,51.1452,16164.0
2019-09-24 13:35:00,55.16,55.23,55.15,55.21,12520.0,51.1452,51.2101,51.136,51.1916,12520.0
2019-09-24 13:40:00,55.21,55.25,55.19,55.25,34160.0,51.1916,51.2287,51.173,51.2287,34160.0
2019-09-24 13:45:00,55.26,55.28,55.24,55.28,9766.0,51.2379,51.2565,51.2194,51.2565,9766.0
2019-09-24 13:50:00,55.26,55.31,55.2,55.2,19175.0,51.2379,51.2843,51.1823,51.1823,19175.0
2019-09-24 13:55:00,55.2,55.28,55.2,55.26,18420.0,51.1823,51.2565,51.1823,51.2379,18420.0
2019-09-24 14:00:00,55.26,55.27,55.19,55.2,39582.0,51.2379,51.2472,51.173,51.1823,39582.0
2019-09-24 14:05:00,55.2,55.22,55.09,55.12,36529.0,51.1823,51.2009,51.0803,51.1081,36529.0
2019-09-24 14:10:00,55.11,55.52,55.09,55.47,38953.0,51.0989,51.479,51.0803,51.4327,38953.0
2019-09-24 14:15:00,55.47,55.48,55.33,55.39,60596.0,51.4327,51.4419,51.3029,51.3585,60596.0
2019-09-24 14:20:00,55.39,55.4,55.31,55.32,24207.0,51.3585,51.3678,51.2843,51.2936,24207.0
2019-09-24 14:25:00,55.32,55.37,55.31,55.35,21000.0,51.2936,51.3399,51.2843,51.3214,21000.0
2019-09-24 14:30:00,55.35,55.37,55.31,55.33,20509.0,51.3214,51.3399,51.2843,51.3029,20509.0
2019-09-24 14:35:00,55.33,55.4,55.17,55.26,56965.0,51.3029,51.3678,51.1545,51.2379,56965.0
2019-09-24 14:40:00,55.26,55.26,55.18,55.19,17708.0,51.2379,51.2379,51.1638,51.173,17708.0
2019-09-24 14:45:00,55.2,55.23,55.15,55.23,65015.0,51.1823,51.2101,51.136,51.2101,65015.0
2019-09-24 14:50:00,55.23,55.3,55.2,55.25,21614.0,51.2101,51.275,51.1823,51.2287,21614.0
2019-09-24 14:55:00,55.23,55.25,55.18,55.21,39805.0,51.2101,51.2287,51.1638,51.1916,39805.0
2019-09-24 15:00:00,55.21,55.23,55.15,55.23,28887.0,51.1916,51.2101,51.136,51.2101,28887.0
2019-09-24 15:05:00,55.23,55.3,55.22,55.27,22813.0,51.2101,51.275,51.2009,51.2472,22813.0
2019-09-24 15:10:00,55.27,55.43,55.26,55.4,37666.0,51.2472,51.3956,51.2379,51.3678,37666.0
2019-09-24 15:15:00,55.4,55.42,55.33,55.33,26076.0,51.3678,51.3863,51.3029,51.3029,26076.0
2019-09-24 15:20:00,55.34,55.34,55.17,55.2,24774.0,51.3121,51.3121,51.1545,51.1823,24774.0
2019-09-24 15:25:00,55.2,55.26,55.2,55.21,24322.0,51.1823,51.2379,51.1823,51.1916,24322.0
2019-09-24 15:30:00,55.2,55.21,55.09,55.12,29635.0,51.1823,51.1916,51.0803,51.1081,29635.0
2019-09-24 15:35:00,55.11,55.18,55.08,55.15,40877.0,51.0989,51.1638,51.0711,51.136,40877.0
2019-09-24 15:40:00,55.15,55.23,55.13,55.19,47187.0,51.136,51.2101,51.1174,51.173,47187.0
2019-09-24 15:45:00,55.2,55.37,55.18,55.36,129883.0,51.1823,51.3399,51.1638,51.3307,129883.0
2019-09-24 15:50:00,55.37,55.39,55.26,55.39,121207.0,51.3399,51.3585,51.2379,51.3585,121207.0
2019-09-24 15:55:00,55.39,55.45,55.27,55.37,301043.0,51.3585,51.4141,51.2472,51.3399,301043.0
2019-09-25 09:30:00,55.51,55.74,55.38,55.63,83717.0,51.4698,51.683,51.3492,51.581,83717.0
2019-09-25 09:35:00,55.63,55.88,55.63,55.83,45381.0,51.581,51.8128,51.581,51.7665,45381.0
2019-09-25 09:40:00,55.82,55.83,55.65,55.65,36128.0,51.7572,51.7665,51.5996,51.5996,36128.0
2019-09-25 09:45:00,55.63,55.75,55.63,55.75,26694.0,51.581,51.6923,51.581,51.6923,26694.0
2019-09-25 09:50:00,55.72,55.75,55.61,55.73,32438.0,51.6645,51.6923,51.5625,51.6737,32438.0
2019-09-25 09:55:00,55.74,55.74,55.56,55.56,28371.0,51.683,51.683,51.5161,51.5161,28371.0
2019-09-25 10:00:00,55.56,55.56,55.28,55.46,58440.0,51.5161,51.5161,51.2565,51.4234,58440.0
2019-09-25 10:05:00,55.46,55.57,55.42,55.52,25199.0,51.4234,51.5254,51.3863,51.479,25199.0
2019-09-25 10:10:00,55.52,55.57,55.5,55.53,35319.0,51.479,51.5254,51.4605,51.4883,35319.0
2019-09-25 10:15:00,55.52,55.54,55.49,55.53,56998.0,51.479,51.4976,51.4512,51.4883,56998.0
2019-09-25 10:20:00,55.51,55.54,55.43,55.43,127987.0,51.4698,51.4976,51.3956,51.3956,127987.0
2019-09-25 10:25:00,55.43,55.46,55.28,55.36,41807.0,51.3956,51.4234,51.2565,51.3307,41807.0
2019-09-25 10:30:00,55.36,55.57,55.36,55.56,20565.0,51.3307,51.5254,51.3307,51.5161,20565.0
2019-09-25 10:35:00,55.57,55.68,55.57,55.62,28342.0,51.5254,51.6274,51.5254,51.5717,28342.0
2019-09-25 10:40:00,55.61,55.62,55.49,55.49,27919.0,51.5625,51.5717,51.4512,51.4512,27919.0
2019-09-25 10:45:00,55.48,55.53,55.47,55.5,23220.0,51.4419,51.4883,51.4327,51.4605,23220.0
2019-09-25 10:50:00,55.5,55.71,55.43,55.66,31811.0,51.4605,51.6552,51.3956,51.6088,31811.0
2019-09-25 10:55:00,55.65,55.68,55.6,55.66,14070.0,51.5996,51.6274,51.5532,51.6088,14070.0
2019-09-25 11:00:00,55.66,55.7,55.62,55.7,23274.0,51.6088,51.6459,51.5717,51.6459,23274.0
2019-09-25 11:05:00,55.7,55.72,55.64,55.67,19003.0,51.6459,51.6645,51.5903,51.6181,19003.0
2019-09-25 11:10:00,55.66,55.75,55.61,55.74,27548.0,51.6088,51.6923,51.5625,51.683,27548.0
2019-09-25 11:15:00,55.75,55.83,55.72,55.73,39447.0,51.6923,51.7665,51.6645,51.6737,39447.0
2019-09-25 11:20:00,55.73,55.82,55.72,55.76,23845.0,51.6737,51.7572,51.6645,51.7016,23845.0
2019-09-25 11:25:00,55.76,55.78,55.7,55.74,16048.0,51.7016,51.7201,51.6459,51.683,16048.0
2019-09-25 11:30:00,55.72,55.73,55.67,55.7,17700.0,51.6645,51.6737,51.6181,51.6459,17700.0
2019-09-25 11:35:00,55.7,55.71,55.64,55.7,17576.0,51.6459,51.6552,51.5903,51.6459,17576.0
2019-09-25 11:40:00,55.71,55.71,55.63,55.65,16050.0,51.6552,51.6552,51.581,51.5996,16050.0
2019-09-25 11:45:00,55.65,55.68,55.58,55.59,18362.0,51.5996,51.6274,51.5347,51.5439,18362.0
2019-09-25 11:50:00,55.58,55.58,55.51,55.56,19124.0,51.5347,51.5347,51.4698,51.5161,19124.0
2019-09-25 11:55:00,55.57,55.6,55.52,55.6,17372.0,51.5254,51.5532,51.479,51.5532,17372.0
2019-09-25 12:00:00,55.6,55.6,55.56,55.59,13322.0,51.5532,51.5532,51.5161,51.5439,13322.0
2019-09-25 12:05:00,55.58,55.68,55.54,55.67,15723.0,51.5347,51.6274,51.4976,51.6181,15723.0
2019-09-25 12:10:00,55.64,55.66,55.61,55.63,7647.0,51.5903,51.6088,51.5625,51.581,7647.0
2019-09-25 12:15:00,55.64,55.67,55.58,55.63,13845.0,51.5903,51.6181,51.5347,51.581,13845.0
2019-09-25 12:20:00,55.64,55.65,55.61,55.63,10597.0,51.5903,51.5996,51.5625,51.581,10597.0
2019-09-25 12:25:00,55.64,55.65,55.6,55.64,8405.0,51.5903,51.5996,51.5532,51.5903,8405.0
2019-09-25 12:30:00,55.64,55.65,55.59,55.59,16780.0,51.5903,51.5996,51.5439,51.5439,16780.0
2019-09-25 12:35:00,55.56,55.58,55.49,55.5,9837.0,51.5161,51.5347,51.4512,51.4605,9837.0
2019-09-25 12:40:00,55.49,55.51,55.45,55.48,7963.0,51.4512,51.4698,51.4141,51.4419,7963.0
2019-09-25 12:45:00,55.48,55.48,55.41,55.44,12450.0,51.4419,51.4419,51.377,51.4048,12450.0
2019-09-25 12:50:00,55.44,55.45,55.39,55.43,11322.0,51.4048,51.4141,51.3585,51.3956,11322.0
2019-09-25 12:55:00,55.43,55.5,55.39,55.46,42748.0,51.3956,51.4605,51.3585,51.4234,42748.0
2019-09-25 13:00:00,55.46,55.52,55.46,55.48,20675.0,51.4234,51.479,51.4234,51.4419,20675.0
2019-09-25 13:05:00,55.49,55.53,55.47,55.53,11834.0,51.4512,51.4883,51.4327,51.4883,11834.0
2019-09-25 13:10:00,55.53,55.54,55.5,55.52,6020.0,51.4883,51.4976,51.4605,51.479,6020.0
2019-09-25 13:15:00,55.52,55.52,55.44,55.45,35979.0,51.479,51.479,51.4048,51.4141,35979.0
2019-09-25 13:20:00,55.45,55.5,55.43,55.45,17249.0,51.4141,51.4605,51.3956,51.4141,17249.0
2019-09-25 13:25:00,55.45,55.45,55.42,55.43,9363.0,51.4141,51.4141,51.3863,51.3956,9363.0
2019-09-25 13:30:00,55.43,55.45,55.42,55.43,9923.0,51.3956,51.4141,51.3863,51.3956,9923.0
2019-09-25 13:35:00,55.43,55.5,55.42,55.48,13319.0,51.3956,51.4605,51.3863,51.4419,13319.0
2019-09-25 13:40:00,55.49,55.52,55.49,55.5,8608.0,51.4512,51.479,51.4512,51.4605,8608.0
2019-09-25 13:45:00,55.51,55.55,55.51,55.54,7198.0,51.4698,51.5068,51.4698,51.4976,7198.0
2019-09-25 13:50:00,55.53,55.57,55.52,55.56,11895.0,51.4883,51.5254,51.479,51.5161,11895.0
2019-09-25 13:55:00,55.57,55.57,55.52,55.53,12635.0,51.5254,51.5254,51.479,51.4883,12635.0
2019-09-25 14:00:00,55.53,55.61,55.52,55.55,19748.0,51.4883,51.5625,51.479,51.5068,19748.0
2019-09-25 14:05:00,55.54,55.6,55.54,55.59,15730.0,51.4976,51.5532,51.4976,51.5439,15730.0
2019-09-25 14:10:00,55.59,55.65,55.58,55.64,31508.0,51.5439,51.5996,51.5347,51.5903,31508.0
2019-09-25 14:15:00,55.64,55.64,55.6,55.63,19410.0,51.5903,51.5903,51.5532,51.581,19410.0
2019-09-25 14:20:00,55.62,55.65,55.6,55.63,19421.0,51.5717,51.5996,51.5532,51.581,19421.0
2019-09-25 14:25:00,55.62,55.62,55.55,55.55,12855.0,51.5717,51.5717,51.5068,51.5068,12855.0
2019-09-25 14:30:00,55.55,55.56,55.54,55.54,16852.0,51.5068,51.5161,51.4976,51.4976,16852.0
2019-09-25 14:35:00,55.54,55.57,55.54,55.55,19631.0,51.4976,51.5254,51.4976,51.5068,19631.0
2019-09-25 14:40:00,55.56,55.61,55.56,55.6,24714.0,51.5161,51.5625,51.5161,51.5532,24714.0
2019-09-25 14:45:00,55.6,55.61,55.58,55.6,27667.0,51.5532,51.5625,51.5347,51.5532,27667.0
2019-09-25 14:50:00,55.6,55.61,55.57,55.6,18913.0,51.5532,51.5625,51.5254,51.5532,18913.0
2019-09-25 14:55:00,55.6,55.61,55.57,55.59,12169.0,51.5532,51.5625,51.5254,51.5439,12169.0
2019-09-25 15:00:00,55.58,55.58,55.51,55.52,25548.0,51.5347,51.5347,51.4698,51.479,25548.0
2019-09-25 15:05:00,55.51,55.56,55.49,55.51,26572.0,51.4698,51.5161,51.4512,51.4698,26572.0
2019-09-25 15:10:00,55.51,55.53,55.46,55.47,15970.0,51.4698,51.4883,51.4234,51.4327,15970.0
2019-09-25 15:15:00,55.47,55.51,55.46,55.51,21442.0,51.4327,51.4698,51.4234,51.4698,21442.0
2019-09-25 15:20:00,55.51,55.51,55.48,55.5,17998.0,51.4698,51.4698,51.4419,51.4605,17998.0
2019-09-25 15:25:00,55.5,55.5,55.47,55.47,15595.0,51.4605,51.4605,51.4327,51.4327,15595.0
2019-09-25 15:30:00,55.48,55.55,55.45,55.52,55672.0,51.4419,51.5068,51.4141,51.479,55672.0
2019-09-25 15:35:00,55.52,55.53,55.49,55.52,27753.0,51.479,51.4883,51.4512,51.479,27753.0
2019-09-25 15:40:00,55.52,55.55,55.5,55.52,23090.0,51.479,51.5068,51.4605,51.479,23090.0
2019-09-25 15:45:00,55.52,55.54,55.49,55.53,33481.0,51.479,51.4976,51.4512,51.4883,33481.0
2019-09-25 15:50:00,55.53,55.58,55.51,55.53,50295.0,51.4883,51.5347,51.4698,51.4883,50295.0
2019-09-25 15:55:00,55.53,55.53,55.5,55.53,138009.0,51.4883,51.4883,51.4605,51.4883,138009.0
2019-09-26 09:30:00,55.58,55.77,55.46,55.52,69529.0,51.5347,51.7108,51.4234,51.479,69529.0
2019-09-26 09:35:00,55.53,55.64,55.48,55.55,30645.0,51.4883,51.5903,51.4419,51.5068,30645.0
2019-09-26 09:40:00,55.54,55.56,55.44,55.46,30679.0,51.4976,51.5161,51.4048,51.4234,30679.0
2019-09-26 09:45:00,55.48,55.5,55.26,55.27,89624.0,51.4419,51.4605,51.2379,51.2472,89624.0
2019-09-26 09:50:00,55.28,55.33,55.21,55.29,26460.0,51.2565,51.3029,51.1916,51.2658,26460.0
2019-09-26 09:55:00,55.28,55.31,55.14,55.21,13188.0,51.2565,51.2843,51.1267,51.1916,13188.0
2019-09-26 10:00:00,55.21,55.32,55.15,55.26,54256.0,51.1916,51.2936,51.136,51.2379,54256.0
2019-09-26 10:05:00,55.26,55.27,55.23,55.27,60308.0,51.2379,51.2472,51.2101,51.2472,60308.0
2019-09-26 10:10:00,55.27,55.29,55.24,55.26,34971.0,51.2472,51.2658,51.2194,51.2379,34971.0
2019-09-26 10:15:00,55.27,55.29,55.22,55.25,114131.0,51.2472,51.2658,51.2009,51.2287,114131.0
2019-09-26 10:20:00,55.23,55.23,55.12,55.12,15646.0,51.2101,51.2101,51.1081,51.1081,15646.0
2019-09-26 10:25:00,55.14,55.17,55.09,55.13,18746.0,51.1267,51.1545,51.0803,51.1174,18746.0
2019-09-26 10:30:00,55.15,55.17,55.11,55.13,17516.0,51.136,51.1545,51.0989,51.1174,17516.0
2019-09-26 10:35:00,55.13,55.14,55.01,55.08,17811.0,51.1174,51.1267,51.0061,51.0711,17811.0
2019-09-26 10:40:00,55.08,55.16,55.07,55.14,21444.0,51.0711,51.1452,51.0618,51.1267,21444.0
2019-09-26 10:45:00,55.13,55.2,55.1,55.19,23749.0,51.1174,51.1823,51.0896,51.173,23749.0
2019-09-26 10:50:00,55.18,55.18,55.1,55.11,25367.0,51.1638,51.1638,51.0896,51.0989,25367.0
2019-09-26 10:55:00,55.12,55.12,55.03,55.12,32986.0,51.1081,51.1081,51.0247,51.1081,32986.0
2019-09-26 11:00:00,55.09,55.09,54.92,54.97,27082.0,51.0803,51.0803,50.9227,50.9691,27082.0
2019-09-26 11:05:00,54.98,55.01,54.95,54.99,16221.0,50.9783,51.0061,50.9505,50.9876,16221.0
2019-09-26 11:10:00,55.0,55.1,54.99,55.09,14787.0,50.9969,51.0896,50.9876,51.0803,14787.0
2019-09-26 11:15:00,55.09,55.11,54.96,55.0,25578.0,51.0803,51.0989,50.9598,50.9969,25578.0
2019-09-26 11:20:00,55.0,55.01,54.9,54.95,22040.0,50.9969,51.0061,50.9042,50.9505,22040.0
2019-09-26 11:25:00,54.94,54.98,54.86,54.93,30904.0,50.9412,50.9783,50.8671,50.932,30904.0
2019-09-26 11:30:00,54.93,54.97,54.89,54.91,34022.0,50.932,50.9691,50.8949,50.9134,34022.0
2019-09-26 11:35:00,54.91,55.03,54.9,54.98,33364.0,50.9134,51.0247,50.9042,50.9783,33364.0
2019-09-26 11:40:00,54.99,55.06,54.98,55.05,11892.0,50.9876,51.0525,50.9783,51.0432,11892.0
2019-09-26 11:45:00,55.07,55.11,55.07,55.09,21063.0,51.0618,51.0989,51.0618,51.0803,21063.0
2019-09-26 11:50:00,55.09,55.14,55.07,55.08,12323.0,51.0803,51.1267,51.0618,51.0711,12323.0
2019-09-26 11:55:00,55.08,55.19,55.07,55.18,44103.0,51.0711,51.173,51.0618,51.1638,44103.0
2019-09-26 12:00:00,55.17,55.22,55.11,55.2,21773.0,51.1545,51.2009,51.0989,51.1823,21773.0
2019-09-26 12:05:00,55.19,55.26,55.18,55.21,16888.0,51.173,51.2379,51.1638,51.1916,16888.0
2019-09-26 12:10:00,55.21,55.24,55.19,55.23,13101.0,51.1916,51.2194,51.173,51.2101,13101.0
2019-09-26 12:15:00,55.23,55.3,55.22,55.29,44166.0,51.2101,51.275,51.2009,51.2658,44166.0
2019-09-26 12:20:00,55.29,55.32,55.21,55.23,25138.0,51.2658,51.2936,51.1916,51.2101,25138.0
2019-09-26 12:25:00,55.26,55.36,55.24,55.31,50151.0,51.2379,51.3307,51.2194,51.2843,50151.0
2019-09-26 12:30:00,55.32,55.35,55.31,55.33,11594.0,51.2936,51.3214,51.2843,51.3029,11594.0
2019-09-26 12:35:00,55.34,55.38,55.32,55.38,20756.0,51.3121,51.3492,51.2936,51.3492,20756.0
2019-09-26 12:40:00,55.38,55.39,55.31,55.32,11277.0,51.3492,51.3585,51.2843,51.2936,11277.0
2019-09-26 12:45:00,55.31,55.32,55.28,55.28,13192.0,51.2843,51.2936,51.2565,51.2565,13192.0
2019-09-26 12:50:00,55.29,55.3,55.22,55.26,16892.0,51.2658,51.275,51.2009,51.2379,16892.0
2019-09-26 12:55:00,55.26,55.28,55.23,55.27,10454.0,51.2379,51.2565,51.2101,51.2472,10454.0
2019-09-26 13:00:00,55.28,55.28,55.24,55.26,7989.0,51.2565,51.2565,51.2194,51.2379,7989.0
2019-09-26 13:05:00,55.27,55.3,55.26,55.27,8760.0,51.2472,51.275,51.2379,51.2472,8760.0
2019-09-26 13:10:00,55.26,55.26,55.23,55.23,6790.0,51.2379,51.2379,51.2101,51.2101,6790.0
2019-09-26 13:15:00,55.23,55.23,55.2,55.21,8861.0,51.2101,51.2101,51.1823,51.1916,8861.0
2019-09-26 13:20:00,55.2,55.23,55.17,55.22,9069.0,51.1823,51.2101,51.1545,51.2009,9069.0
2019-09-26 13:25:00,55.2,55.23,55.17,55.21,10143.0,51.1823,51.2101,51.1545,51.1916,10143.0
2019-09-26 13:30:00,55.2,55.26,55.19,55.24,8128.0,51.1823,51.2379,51.173,51.2194,8128.0
2019-09-26 13:35:00,55.23,55.34,55.23,55.33,10317.0,51.2101,51.3121,51.2101,51.3029,10317.0
2019-09-26 13:40:00,55.33,55.33,55.29,55.32,14313.0,51.3029,51.3029,51.2658,51.2936,14313.0
2019-09-26 13:45:00,55.31,55.33,55.24,55.24,14260.0,51.2843,51.3029,51.2194,51.2194,14260.0
2019-09-26 13:50:00,55.25,55.32,55.25,55.32,8133.0,51.2287,51.2936,51.2287,51.2936,8133.0
2019-09-26 13:55:00,55.31,55.34,55.28,55.34,14938.0,51.2843,51.3121,51.2565,51.3121,14938.0
2019-09-26 14:00:00,55.33,55.42,55.31,55.41,42298.0,51.3029,51.3863,51.2843,51.377,42298.0
2019-09-26 14:05:00,55.42,55.49,55.38,55.48,19279.0,51.3863,51.4512,51.3492,51.4419,19279.0
2019-09-26 14:10:00,55.48,55.48,55.43,55.47,13221.0,51.4419,51.4419,51.3956,51.4327,13221.0
2019-09-26 14:15:00,55.47,55.49,55.44,55.46,20274.0,51.4327,51.4512,51.4048,51.4234,20274.0
2019-09-26 14:20:00,55.47,55.49,55.46,55.48,22700.0,51.4327,51.4512,51.4234,51.4419,22700.0
2019-09-26 14:25:00,55.48,55.48,55.4,55.43,8613.0,51.4419,51.4419,51.3678,51.3956,8613.0
2019-09-26 14:30:00,55.43,55.45,55.4,55.41,10516.0,51.3956,51.4141,51.3678,51.377,10516.0
2019-09-26 14:35:00,55.41,55.42,55.39,55.41,8350.0,51.377,51.3863,51.3585,51.377,8350.0
2019-09-26 14:40:00,55.41,55.44,55.4,55.41,14701.0,51.377,51.4048,51.3678,51.377,14701.0
2019-09-26 14:45:00,55.41,55.44,55.4,55.41,14463.0,51.377,51.4048,51.3678,51.377,14463.0
2019-09-26 14:50:00,55.4,55.41,55.36,55.38,13658.0,51.3678,51.377,51.3307,51.3492,13658.0
2019-09-26 14:55:00,55.38,55.4,55.35,55.36,15006.0,51.3492,51.3678,51.3214,51.3307,15006.0
2019-09-26 15:00:00,55.37,55.43,55.37,55.41,17224.0,51.3399,51.3956,51.3399,51.377,17224.0
2019-09-26 15:05:00,55.4,55.41,55.36,55.39,36802.0,51.3678,51.377,51.3307,51.3585,36802.0
2019-09-26 15:10:00,55.38,55.42,55.36,55.38,32103.0,51.3492,51.3863,51.3307,51.3492,32103.0
2019-09-26 15:15:00,55.38,55.42,55.36,55.4,33771.0,51.3492,51.3863,51.3307,51.3678,33771.0
2019-09-26 15:20:00,55.4,55.43,55.39,55.42,30579.0,51.3678,51.3956,51.3585,51.3863,30579.0
2019-09-26 15:25:00,55.42,55.58,55.41,55.52,50334.0,51.3863,51.5347,51.377,51.479,50334.0
2019-09-26 15:30:00,55.52,55.54,55.5,55.51,72205.0,51.479,51.4976,51.4605,51.4698,72205.0
2019-09-26 15:35:00,55.52,55.53,55.46,55.46,103441.0,51.479,51.4883,51.4234,51.4234,103441.0
2019-09-26 15:40:00,55.45,55.46,55.34,55.35,38755.0,51.4141,51.4234,51.3121,51.3214,38755.0
2019-09-26 15:45:00,55.35,55.36,55.32,55.36,57362.0,51.3214,51.3307,51.2936,51.3307,57362.0
2019-09-26 15:50:00,55.36,55.39,55.29,55.3,66260.0,51.3307,51.3585,51.2658,51.275,66260.0
2019-09-26 15:55:00,55.3,55.3,55.18,55.23,260106.0,51.275,51.275,51.1638,51.2101,260106.0
2019-09-27 09:30:00,55.36,55.55,55.25,55.33,94868.0,51.3307,51.5068,51.2287,51.3029,94868.0
2019-09-27 09:35:00,55.34,55.48,55.25,55.37,55217.0,51.3121,51.4419,51.2287,51.3399,55217.0
2019-09-27 09:40:00,55.37,55.41,55.19,55.35,27627.0,51.3399,51.377,51.173,51.3214,27627.0
2019-09-27 09:45:00,55.35,55.37,55.27,55.3,42878.0,51.3214,51.3399,51.2472,51.275,42878.0
2019-09-27 09:50:00,55.3,55.36,55.25,55.35,24858.0,51.275,51.3307,51.2287,51.3214,24858.0
2019-09-27 09:55:00,55.35,55.35,55.22,55.27,21997.0,51.3214,51.3214,51.2009,51.2472,21997.0
2019-09-27 10:00:00,55.29,55.36,55.17,55.26,48686.0,51.2658,51.3307,51.1545,51.2379,48686.0
2019-09-27 10:05:00,55.24,55.24,55.12,55.16,29490.0,51.2194,51.2194,51.1081,51.1452,29490.0
2019-09-27 10:10:00,55.16,55.17,55.06,55.07,34287.0,51.1452,51.1545,51.0525,51.0618,34287.0
2019-09-27 10:15:00,55.08,55.23,55.03,55.16,29283.0,51.0711,51.2101,51.0247,51.1452,29283.0
2019-09-27 10:20:00,55.15,55.3,55.15,55.23,23481.0,51.136,51.275,51.136,51.2101,23481.0
2019-09-27 10:25:00,55.24,55.24,55.17,55.22,40741.0,51.2194,51.2194,51.1545,51.2009,40741.0
2019-09-27 10:30:00,55.22,55.26,55.16,55.21,44559.0,51.2009,51.2379,51.1452,51.1916,44559.0
2019-09-27 10:35:00,55.21,55.25,55.16,55.25,49205.0,51.1916,51.2287,51.1452,51.2287,49205.0
2019-09-27 10:40:00,55.27,55.4,55.26,55.34,25305.0,51.2472,51.3678,51.2379,51.3121,25305.0
2019-09-27 10:45:00,55.34,55.41,55.33,55.37,88719.0,51.3121,51.377,51.3029,51.3399,88719.0
2019-09-27 10:50:00,55.36,55.36,55.3,55.3,19566.0,51.3307,51.3307,51.275,51.275,19566.0
2019-09-27 10:55:00,55.31,55.4,55.31,55.35,35827.0,51.2843,51.3678,51.2843,51.3214,35827.0
2019-09-27 11:00:00,55.35,55.41,55.32,55.35,47577.0,51.3214,51.377,51.2936,51.3214,47577.0
2019-09-27 11:05:00,55.36,55.38,55.32,55.37,21145.0,51.3307,51.3492,51.2936,51.3399,21145.0
2019-09-27 11:10:00,55.38,55.39,55.33,55.38,35501.0,51.3492,51.3585,51.3029,51.3492,35501.0
2019-09-27 11:15:00,55.38,55.38,55.29,55.33,32832.0,51.3492,51.3492,51.2658,51.3029,32832.0
2019-09-27 11:20:00,55.34,55.35,55.32,55.34,13926.0,51.3121,51.3214,51.2936,51.3121,13926.0
2019-09-27 11:25:00,55.34,55.36,55.32,55.35,17632.0,51.3121,51.3307,51.2936,51.3214,17632.0
2019-09-27 11:30:00,55.35,55.39,55.33,55.37,30582.0,51.3214,51.3585,51.3029,51.3399,30582.0
2019-09-27 11:35:00,55.37,55.38,54.93,55.14,83513.0,51.3399,51.3492,50.932,51.1267,83513.0
2019-09-27 11:40:00,55.13,55.25,55.1,55.1,18539.0,51.1174,51.2287,51.0896,51.0896,18539.0
2019-09-27 11:45:00,55.1,55.19,55.08,55.18,14299.0,51.0896,51.173,51.0711,51.1638,14299.0
2019-09-27 11:50:00,55.17,55.22,55.14,55.22,15263.0,51.1545,51.2009,51.1267,51.2009,15263.0
2019-09-27 11:55:00,55.22,55.36,55.21,55.26,30493.0,51.2009,51.3307,51.1916,51.2379,30493.0
2019-09-27 12:00:00,55.26,55.28,55.17,55.17,63845.0,51.2379,51.2565,51.1545,51.1545,63845.0
2019-09-27 12:05:00,55.19,55.19,55.13,55.14,11975.0,51.173,51.173,51.1174,51.1267,11975.0
2019-09-27 12:10:00,55.15,55.15,55.11,55.14,15584.0,51.136,51.136,51.0989,51.1267,15584.0
2019-09-27 12:15:00,55.12,55.13,54.97,54.98,19636.0,51.1081,51.1174,50.9691,50.9783,19636.0
2019-09-27 12:20:00,54.99,55.06,54.98,55.06,9893.0,50.9876,51.0525,50.9783,51.0525,9893.0
2019-09-27 12:25:00,55.06,55.13,55.05,55.11,16968.0,51.0525,51.1174,51.0432,51.0989,16968.0
2019-09-27 12:30:00,55.1,55.1,54.98,55.01,20262.0,51.0896,51.0896,50.9783,51.0061,20262.0
2019-09-27 12:35:00,55.01,55.02,54.97,54.99,60606.0,51.0061,51.0154,50.9691,50.9876,60606.0
2019-09-27 12:40:00,54.99,55.03,54.91,54.91,32059.0,50.9876,51.0247,50.9134,50.9134,32059.0
2019-09-27 12:45:00,54.92,55.01,54.85,54.88,166670.0,50.9227,51.0061,50.8578,50.8856,166670.0
2019-09-27 12:50:00,54.86,54.93,54.85,54.89,98527.0,50.8671,50.932,50.8578,50.8949,98527.0
2019-09-27 12:55:00,54.9,54.93,54.79,54.79,25285.0,50.9042,50.932,50.8022,50.8022,25285.0
2019-09-27 13:00:00,54.77,54.82,54.73,54.79,41630.0,50.7836,50.83,50.7465,50.8022,41630.0
2019-09-27 13:05:00,54.8,54.95,54.8,54.93,25211.0,50.8114,50.9505,50.8114,50.932,25211.0
2019-09-27 13:10:00,54.93,54.95,54.89,54.92,66936.0,50.932,50.9505,50.8949,50.9227,66936.0
2019-09-27 13:15:00,54.92,54.93,54.84,54.89,28449.0,50.9227,50.932,50.8485,50.8949,28449.0
2019-09-27 13:20:00,54.88,54.9,54.83,54.86,23238.0,50.8856,50.9042,50.8392,50.8671,23238.0
2019-09-27 13:25:00,54.85,54.9,54.83,54.9,64504.0,50.8578,50.9042,50.8392,50.9042,64504.0
2019-09-27 13:30:00,54.9,54.92,54.82,54.91,38527.0,50.9042,50.9227,50.83,50.9134,38527.0
2019-09-27 13:35:00,54.91,54.96,54.86,54.92,48308.0,50.9134,50.9598,50.8671,50.9227,48308.0
2019-09-27 13:40:00,54.92,54.93,54.84,54.84,26626.0,50.9227,50.932,50.8485,50.8485,26626.0
2019-09-27 13:45:00,54.84,54.84,54.71,54.74,23347.0,50.8485,50.8485,50.728,50.7558,23347.0
2019-09-27 13:50:00,54.74,54.8,54.68,54.78,25025.0,50.7558,50.8114,50.7002,50.7929,25025.0
2019-09-27 13:55:00,54.78,54.81,54.77,54.8,23398.0,50.7929,50.8207,50.7836,50.8114,23398.0
2019-09-27 14:00:00,54.8,54.8,54.73,54.76,26800.0,50.8114,50.8114,50.7465,50.7743,26800.0
2019-09-27 14:05:00,54.76,54.78,54.73,54.74,21758.0,50.7743,50.7929,50.7465,50.7558,21758.0
2019-09-27 14:10:00,54.73,54.77,54.72,54.76,44737.0,50.7465,50.7836,50.7373,50.7743,44737.0
2019-09-27 14:15:00,54.76,54.77,54.7,54.75,34094.0,50.7743,50.7836,50.7187,50.7651,34094.0
2019-09-27 14:20:00,54.75,54.8,54.74,54.76,36018.0,50.7651,50.8114,50.7558,50.7743,36018.0
2019-09-27 14:25:00,54.76,54.77,54.67,54.72,26481.0,50.7743,50.7836,50.6909,50.7373,26481.0
2019-09-27 14:30:00,54.72,54.73,54.67,54.68,29497.0,50.7373,50.7465,50.6909,50.7002,29497.0
2019-09-27 14:35:00,54.68,54.71,54.67,54.68,27725.0,50.7002,50.728,50.6909,50.7002,27725.0
2019-09-27 14:40:00,54.68,54.69,54.63,54.65,17227.0,50.7002,50.7094,50.6538,50.6723,17227.0
2019-09-27 14:45:00,54.65,54.67,54.62,54.62,26334.0,50.6723,50.6909,50.6445,50.6445,26334.0
2019-09-27 14:50:00,54.63,54.64,54.56,54.57,62955.0,50.6538,50.6631,50.5889,50.5982,62955.0
2019-09-27 14:55:00,54.57,54.6,54.55,54.59,86393.0,50.5982,50.626,50.5796,50.6167,86393.0
2019-09-27 15:00:00,54.59,54.66,54.59,54.63,84745.0,50.6167,50.6816,50.6167,50.6538,84745.0
2019-09-27 15:05:00,54.63,54.64,54.59,54.61,84155.0,50.6538,50.6631,50.6167,50.6353,84155.0
2019-09-27 15:10:00,54.61,54.63,54.54,54.55,58452.0,50.6353,50.6538,50.5704,50.5796,58452.0
2019-09-27 15:15:00,54.55,54.64,54.54,54.62,50334.0,50.5796,50.6631,50.5704,50.6445,50334.0
2019-09-27 15:20:00,54.62,54.66,54.6,54.65,79976.0,50.6445,50.6816,50.626,50.6723,79976.0
2019-09-27 15:25:00,54.66,54.68,54.59,54.6,52802.0,50.6816,50.7002,50.6167,50.626,52802.0
2019-09-27 15:30:00,54.59,54.7,54.57,54.7,58133.0,50.6167,50.7187,50.5982,50.7187,58133.0
2019-09-27 15:35:00,54.7,54.76,54.68,54.72,61882.0,50.7187,50.7743,50.7002,50.7373,61882.0
2019-09-27 15:40:00,54.72,54.73,54.68,54.71,63710.0,50.7373,50.7465,50.7002,50.728,63710.0
2019-09-27 15:45:00,54.71,54.79,54.7,54.78,145151.0,50.728,50.8022,50.7187,50.7929,145151.0
2019-09-27 15:50:00,54.79,54.91,54.78,54.87,112372.0,50.8022,50.9134,50.7929,50.8763,112372.0
2019-09-27 15:55:00,54.86,54.88,54.78,54.83,227254.0,50.8671,50.8856,50.7929,50.8392,227254.0
2019-09-30 09:30:00,55.28,55.78,55.16,55.76,114673.0,51.2565,51.7201,51.1452,51.7016,114673.0
2019-09-30 09:35:00,55.75,55.8,55.62,55.68,73576.0,51.6923,51.7386,51.5717,51.6274,73576.0
2019-09-30 09:40:00,55.7,55.7,55.58,55.63,32216.0,51.6459,51.6459,51.5347,51.581,32216.0
2019-09-30 09:45:00,55.63,55.65,55.49,55.58,58837.0,51.581,51.5996,51.4512,51.5347,58837.0
2019-09-30 09:50:00,55.6,55.66,55.58,55.61,51384.0,51.5532,51.6088,51.5347,51.5625,51384.0
2019-09-30 09:55:00,55.61,55.74,55.61,55.71,36622.0,51.5625,51.683,51.5625,51.6552,36622.0
2019-09-30 10:00:00,55.72,55.72,55.6,55.63,52260.0,51.6645,51.6645,51.5532,51.581,52260.0
2019-09-30 10:05:00,55.61,55.69,55.59,55.68,33061.0,51.5625,51.6367,51.5439,51.6274,33061.0
2019-09-30 10:10:00,55.68,55.74,55.66,55.73,35135.0,51.6274,51.683,51.6088,51.6737,35135.0
2019-09-30 10:15:00,55.74,55.77,55.68,55.69,25650.0,51.683,51.7108,51.6274,51.6367,25650.0
2019-09-30 10:20:00,55.7,55.72,55.65,55.71,31197.0,51.6459,51.6645,51.5996,51.6552,31197.0
2019-09-30 10:25:00,55.71,55.75,55.7,55.73,24756.0,51.6552,51.6923,51.6459,51.6737,24756.0
2019-09-30 10:30:00,55.73,55.73,55.63,55.66,15861.0,51.6737,51.6737,51.581,51.6088,15861.0
2019-09-30 10:35:00,55.66,55.67,55.59,55.63,15700.0,51.6088,51.6181,51.5439,51.581,15700.0
2019-09-30 10:40:00,55.63,55.68,55.6,55.61,20382.0,51.581,51.6274,51.5532,51.5625,20382.0
2019-09-30 10:45:00,55.61,55.62,55.57,55.6,21578.0,51.5625,51.5717,51.5254,51.5532,21578.0
2019-09-30 10:50:00,55.6,55.66,55.57,55.61,29891.0,51.5532,51.6088,51.5254,51.5625,29891.0
2019-09-30 10:55:00,55.61,55.62,55.44,55.47,49968.0,51.5625,51.5717,51.4048,51.4327,49968.0
2019-09-30 11:00:00,55.47,55.5,55.46,55.46,15092.0,51.4327,51.4605,51.4234,51.4234,15092.0
2019-09-30 11:05:00,55.47,55.49,55.46,55.49,15477.0,51.4327,51.4512,51.4234,51.4512,15477.0
2019-09-30 11:10:00,55.48,55.5,55.37,55.39,20082.0,51.4419,51.4605,51.3399,51.3585,20082.0
2019-09-30 11:15:00,55.38,55.41,55.36,55.39,15074.0,51.3492,51.377,51.3307,51.3585,15074.0
2019-09-30 11:20:00,55.39,55.47,55.39,55.45,15104.0,51.3585,51.4327,51.3585,51.4141,15104.0
2019-09-30 11:25:00,55.45,55.46,55.39,55.42,51120.0,51.4141,51.4234,51.3585,51.3863,51120.0
2019-09-30 11:30:00,55.43,55.43,55.38,55.42,21018.0,51.3956,51.3956,51.3492,51.3863,21018.0
2019-09-30 11:35:00,55.41,55.43,55.38,55.38,33079.0,51.377,51.3956,51.3492,51.3492,33079.0
2019-09-30 11:40:00,55.39,55.61,55.38,55.6,38038.0,51.3585,51.5625,51.3492,51.5532,38038.0
2019-09-30 11:45:00,55.6,55.6,55.56,55.59,16065.0,51.5532,51.5532,51.5161,51.5439,16065.0
2019-09-30 11:50:00,55.59,55.61,55.55,55.55,13633.0,51.5439,51.5625,51.5068,51.5068,13633.0
2019-09-30 11:55:00,55.55,55.57,55.52,55.55,17974.0,51.5068,51.5254,51.479,51.5068,17974.0
2019-09-30 12:00:00,55.55,55.56,55.5,55.51,29809.0,51.5068,51.5161,51.4605,51.4698,29809.0
2019-09-30 12:05:00,55.51,55.51,55.45,55.47,14946.0,51.4698,51.4698,51.4141,51.4327,14946.0
2019-09-30 12:10:00,55.48,55.53,55.48,55.51,12997.0,51.4419,51.4883,51.4419,51.4698,12997.0
2019-09-30 12:15:00,55.5,55.56,55.5,55.56,7796.0,51.4605,51.5161,51.4605,51.5161,7796.0
2019-09-30 12:20:00,55.55,55.56,55.52,55.54,16167.0,51.5068,51.5161,51.479,51.4976,16167.0
2019-09-30 12:25:00,55.54,55.55,55.52,55.53,13690.0,51.4976,51.5068,51.479,51.4883,13690.0
2019-09-30 12:30:00,55.54,55.56,55.48,55.48,14408.0,51.4976,51.5161,51.4419,51.4419,14408.0
2019-09-30 12:35:00,55.48,55.55,55.47,55.53,15142.0,51.4419,51.5068,51.4327,51.4883,15142.0
2019-09-30 12:40:00,55.53,55.55,55.51,55.55,12831.0,51.4883,51.5068,51.4698,51.5068,12831.0
2019-09-30 12:45:00,55.54,55.55,55.52,55.52,12858.0,51.4976,51.5068,51.479,51.479,12858.0
2019-09-30 12:50:00,55.53,55.57,55.52,55.55,17602.0,51.4883,51.5254,51.479,51.5068,17602.0
2019-09-30 12:55:00,55.56,55.58,55.54,55.55,14370.0,51.5161,51.5347,51.4976,51.5068,14370.0
2019-09-30 13:00:00,55.55,55.58,55.54,55.58,21665.0,51.5068,51.5347,51.4976,51.5347,21665.0
2019-09-30 13:05:00,55.58,55.62,55.55,55.59,31996.0,51.5347,51.5717,51.5068,51.5439,31996.0
2019-09-30 13:10:00,55.59,55.69,55.59,55.67,24486.0,51.5439,51.6367,51.5439,51.6181,24486.0
2019-09-30 13:15:00,55.66,55.69,55.66,55.67,16215.0,51.6088,51.6367,51.6088,51.6181,16215.0
2019-09-30 13:20:00,55.67,55.68,55.6,55.61,15384.0,51.6181,51.6274,51.5532,51.5625,15384.0
2019-09-30 13:25:00,55.6,55.6,55.56,55.6,15050.0,51.5532,51.5532,51.5161,51.5532,15050.0
2019-09-30 13:30:00,55.6,55.62,55.58,55.6,23883.0,51.5532,51.5717,51.5347,51.5532,23883.0
2019-09-30 13:35:00,55.6,55.65,55.58,55.61,35970.0,51.5532,51.5996,51.5347,51.5625,35970.0
2019-09-30 13:40:00,55.61,55.62,55.59,55.61,11412.0,51.5625,51.5717,51.5439,51.5625,11412.0
2019-09-30 13:45:00,55.6,55.67,55.6,55.66,16581.0,51.5532,51.6181,51.5532,51.6088,16581.0
2019-09-30 13:50:00,55.66,55.67,55.6,55.61,22645.0,51.6088,51.6181,51.5532,51.5625,22645.0
2019-09-30 13:55:00,55.61,55.63,55.59,55.62,29311.0,51.5625,51.581,51.5439,51.5717,29311.0
2019-09-30 14:00:00,55.62,55.63,55.57,55.59,13694.0,51.5717,51.581,51.5254,51.5439,13694.0
2019-09-30 14:05:00,55.6,55.71,55.59,55.71,17315.0,51.5532,51.6552,51.5439,51.6552,17315.0
2019-09-30 14:10:00,55.71,55.74,55.7,55.71,19283.0,51.6552,51.683,51.6459,51.6552,19283.0
2019-09-30 14:15:00,55.72,55.78,55.72,55.76,16815.0,51.6645,51.7201,51.6645,51.7016,16815.0
2019-09-30 14:20:00,55.76,55.8,55.75,55.79,18851.0,51.7016,51.7386,51.6923,51.7294,18851.0
2019-09-30 14:25:00,55.79,55.84,55.78,55.83,22174.0,51.7294,51.7757,51.7201,51.7665,22174.0
2019-09-30 14:30:00,55.82,55.87,55.81,55.81,19048.0,51.7572,51.8036,51.7479,51.7479,19048.0
2019-09-30 14:35:00,55.81,55.81,55.77,55.79,54075.0,51.7479,51.7479,51.7108,51.7294,54075.0
2019-09-30 14:40:00,55.79,55.82,55.77,55.8,38630.0,51.7294,51.7572,51.7108,51.7386,38630.0
2019-09-30 14:45:00,55.8,55.83,55.79,55.8,16700.0,51.7386,51.7665,51.7294,51.7386,16700.0
2019-09-30 14:50:00,55.8,55.81,55.74,55.74,27028.0,51.7386,51.7479,51.683,51.683,27028.0
2019-09-30 14:55:00,55.75,55.76,55.68,55.7,24188.0,51.6923,51.7016,51.6274,51.6459,24188.0
2019-09-30 15:00:00,55.7,55.72,55.65,55.65,26332.0,51.6459,51.6645,51.5996,51.5996,26332.0
2019-09-30 15:05:00,55.66,55.71,55.66,55.7,25119.0,51.6088,51.6552,51.6088,51.6459,25119.0
2019-09-30 15:10:00,55.7,55.7,55.66,55.68,25172.0,51.6459,51.6459,51.6088,51.6274,25172.0
2019-09-30 15:15:00,55.67,55.69,55.66,55.69,22483.0,51.6181,51.6367,51.6088,51.6367,22483.0
2019-09-30 15:20:00,55.69,55.69,55.64,55.66,34852.0,51.6367,51.6367,51.5903,51.6088,34852.0
2019-09-30 15:25:00,55.65,55.68,55.64,55.67,49193.0,51.5996,51.6274,51.5903,51.6181,49193.0
2019-09-30 15:30:00,55.67,55.67,55.61,55.66,48411.0,51.6181,51.6181,51.5625,51.6088,48411.0
2019-09-30 15:35:00,55.65,55.7,55.64,55.68,35999.0,51.5996,51.6459,51.5903,51.6274,35999.0
2019-09-30 15:40:00,55.68,55.74,55.67,55.74,40865.0,51.6274,51.683,51.6181,51.683,40865.0
2019-09-30 15:45:00,55.74,55.8,55.69,55.74,76266.0,51.683,51.7386,51.6367,51.683,76266.0
2019-09-30 15:50:00,55.75,55.85,55.74,55.78,108268.0,51.6923,51.785,51.683,51.7201,108268.0
2019-09-30 15:55:00,55.78,55.83,55.74,55.74,228403.0,51.7201,51.7665,51.683,51.683,228403.0
2019-10-01 09:30:00,55.95,56.25,55.86,56.16,88305.0,51.8777,52.1559,51.7943,52.0724,88305.0
2019-10-01 09:35:00,56.15,56.23,56.1,56.11,21139.0,52.0632,52.1373,52.0168,52.0261,21139.0
2019-10-01 09:40:00,56.11,56.18,56.1,56.12,22557.0,52.0261,52.091,52.0168,52.0354,22557.0
2019-10-01 09:45:00,56.11,56.29,56.09,56.24,26931.0,52.0261,52.193,52.0075,52.1466,26931.0
2019-10-01 09:50:00,56.22,56.22,56.07,56.08,27217.0,52.1281,52.1281,51.989,51.9983,27217.0
2019-10-01 09:55:00,56.08,56.08,55.85,55.89,64875.0,51.9983,51.9983,51.785,51.8221,64875.0
2019-10-01 10:00:00,55.94,55.96,55.72,55.75,68522.0,51.8685,51.887,51.6645,51.6923,68522.0
2019-10-01 10:05:00,55.74,55.8,55.63,55.68,31307.0,51.683,51.7386,51.581,51.6274,31307.0
2019-10-01 10:10:00,55.67,55.82,55.63,55.66,27006.0,51.6181,51.7572,51.581,51.6088,27006.0
2019-10-01 10:15:00,55.68,55.77,55.68,55.77,18504.0,51.6274,51.7108,51.6274,51.7108,18504.0
2019-10-01 10:20:00,55.75,55.8,55.67,55.78,28917.0,51.6923,51.7386,51.6181,51.7201,28917.0
2019-10-01 10:25:00,55.78,55.83,55.69,55.83,33622.0,51.7201,51.7665,51.6367,51.7665,33622.0
2019-10-01 10:30:00,55.81,55.95,55.81,55.95,15383.0,51.7479,51.8777,51.7479,51.8777,15383.0
2019-10-01 10:35:00,55.94,56.02,55.92,56.01,25972.0,51.8685,51.9426,51.8499,51.9334,25972.0
2019-10-01 10:40:00,56.01,56.02,55.94,55.98,24308.0,51.9334,51.9426,51.8685,51.9055,24308.0
2019-10-01 10:45:00,55.97,56.08,55.97,56.04,21847.0,51.8963,51.9983,51.8963,51.9612,21847.0
2019-10-01 10:50:00,56.03,56.12,56.01,56.07,24243.0,51.9519,52.0354,51.9334,51.989,24243.0
2019-10-01 10:55:00,56.06,56.15,56.05,56.09,21905.0,51.9797,52.0632,51.9704,52.0075,21905.0
2019-10-01 11:00:00,56.07,56.07,55.96,55.98,32954.0,51.989,51.989,51.887,51.9055,32954.0
2019-10-01 11:05:00,55.98,56.0,55.93,56.0,43962.0,51.9055,51.9241,51.8592,51.9241,43962.0
2019-10-01 11:10:00,56.0,56.0,55.92,55.96,52508.0,51.9241,51.9241,51.8499,51.887,52508.0
2019-10-01 11:15:00,55.96,56.02,55.95,55.97,20034.0,51.887,51.9426,51.8777,51.8963,20034.0
2019-10-01 11:20:00,55.96,55.99,55.94,55.98,21010.0,51.887,51.9148,51.8685,51.9055,21010.0
2019-10-01 11:25:00,55.97,56.04,55.95,56.03,13723.0,51.8963,51.9612,51.8777,51.9519,13723.0
2019-10-01 11:30:00,56.03,56.1,56.02,56.07,25307.0,51.9519,52.0168,51.9426,51.989,25307.0
2019-10-01 11:35:00,56.07,56.1,56.04,56.08,20335.0,51.989,52.0168,51.9612,51.9983,20335.0
2019-10-01 11:40:00,56.08,56.08,55.92,56.03,24298.0,51.9983,51.9983,51.8499,51.9519,24298.0
2019-10-01 11:45:00,56.02,56.02,55.92,55.93,23024.0,51.9426,51.9426,51.8499,51.8592,23024.0
2019-10-01 11:50:00,55.93,55.97,55.93,55.93,24934.0,51.8592,51.8963,51.8592,51.8592,24934.0
2019-10-01 11:55:00,55.94,55.96,55.92,55.94,26357.0,51.8685,51.887,51.8499,51.8685,26357.0
2019-10-01 12:00:00,55.94,55.96,55.92,55.94,40164.0,51.8685,51.887,51.8499,51.8685,40164.0
2019-10-01 12:05:00,55.94,55.94,55.79,55.79,33893.0,51.8685,51.8685,51.7294,51.7294,33893.0
2019-10-01 12:10:00,55.78,55.79,55.7,55.71,25988.0,51.7201,51.7294,51.6459,51.6552,25988.0
2019-10-01 12:15:00,55.7,55.8,55.69,55.78,22955.0,51.6459,51.7386,51.6367,51.7201,22955.0
2019-10-01 12:20:00,55.78,55.81,55.65,55.67,80269.0,51.7201,51.7479,51.5996,51.6181,80269.0
2019-10-01 12:25:00,55.68,55.74,55.67,55.71,20803.0,51.6274,51.683,51.6181,51.6552,20803.0
2019-10-01 12:30:00,55.71,55.75,55.69,55.74,13945.0,51.6552,51.6923,51.6367,51.683,13945.0
2019-10-01 12:35:00,55.73,55.85,55.73,55.83,21467.0,51.6737,51.785,51.6737,51.7665,21467.0
2019-10-01 12:40:00,55.83,55.92,55.83,55.9,14550.0,51.7665,51.8499,51.7665,51.8314,14550.0
2019-10-01 12:45:00,55.9,55.92,55.87,55.88,17028.0,51.8314,51.8499,51.8036,51.8128,17028.0
2019-10-01 12:50:00,55.88,55.89,55.81,55.81,34213.0,51.8128,51.8221,51.7479,51.7479,34213.0
2019-10-01 12:55:00,55.82,55.82,55.72,55.72,18539.0,51.7572,51.7572,51.6645,51.6645,18539.0
2019-10-01 13:00:00,55.72,55.75,55.71,55.72,17352.0,51.6645,51.6923,51.6552,51.6645,17352.0
2019-10-01 13:05:00,55.72,55.75,55.67,55.72,37948.0,51.6645,51.6923,51.6181,51.6645,37948.0
2019-10-01 13:10:00,55.72,55.73,55.69,55.72,8598.0,51.6645,51.6737,51.6367,51.6645,8598.0
2019-10-01 13:15:00,55.72,55.75,55.71,55.75,16263.0,51.6645,51.6923,51.6552,51.6923,16263.0
2019-10-01 13:20:00,55.75,55.76,55.67,55.69,18614.0,51.6923,51.7016,51.6181,51.6367,18614.0
2019-10-01 13:25:00,55.69,55.74,55.68,55.68,18250.0,51.6367,51.683,51.6274,51.6274,18250.0
2019-10-01 13:30:00,55.68,55.72,55.66,55.68,17515.0,51.6274,51.6645,51.6088,51.6274,17515.0
2019-10-01 13:35:00,55.68,55.71,55.67,55.69,22655.0,51.6274,51.6552,51.6181,51.6367,22655.0
2019-10-01 13:40:00,55.69,55.75,55.67,55.74,20543.0,51.6367,51.6923,51.6181,51.683,20543.0
2019-10-01 13:45:00,55.73,55.76,55.69,55.76,17521.0,51.6737,51.7016,51.6367,51.7016,17521.0
2019-10-01 13:50:00,55.76,55.78,55.73,55.75,104527.0,51.7016,51.7201,51.6737,51.6923,104527.0
2019-10-01 13:55:00,55.75,55.76,55.71,55.72,27628.0,51.6923,51.7016,51.6552,51.6645,27628.0
2019-10-01 14:00:00,55.73,55.83,55.72,55.78,29531.0,51.6737,51.7665,51.6645,51.7201,29531.0
2019-10-01 14:05:00,55.77,55.78,55.63,55.65,22231.0,51.7108,51.7201,51.581,51.5996,22231.0
2019-10-01 14:10:00,55.64,55.68,55.61,55.67,22971.0,51.5903,51.6274,51.5625,51.6181,22971.0
2019-10-01 14:15:00,55.66,55.67,55.6,55.61,19473.0,51.6088,51.6181,51.5532,51.5625,19473.0
2019-10-01 14:20:00,55.62,55.65,55.61,55.61,24742.0,51.5717,51.5996,51.5625,51.5625,24742.0
2019-10-01 14:25:00,55.62,55.63,55.59,55.62,21781.0,51.5717,51.581,51.5439,51.5717,21781.0
2019-10-01 14:30:00,55.63,55.71,55.62,55.66,35896.0,51.581,51.6552,51.5717,51.6088,35896.0
2019-10-01 14:35:00,55.66,55.67,55.6,55.62,22231.0,51.6088,51.6181,51.5532,51.5717,22231.0
2019-10-01 14:40:00,55.62,55.65,55.6,55.62,33727.0,51.5717,51.5996,51.5532,51.5717,33727.0
2019-10-01 14:45:00,55.63,55.64,55.61,55.62,40716.0,51.581,51.5903,51.5625,51.5717,40716.0
2019-10-01 14:50:00,55.61,55.64,55.59,55.59,33411.0,51.5625,51.5903,51.5439,51.5439,33411.0
2019-10-01 14:55:00,55.6,55.61,55.52,55.54,29442.0,51.5532,51.5625,51.479,51.4976,29442.0
2019-10-01 15:00:00,55.54,55.54,55.5,55.53,19406.0,51.4976,51.4976,51.4605,51.4883,19406.0
2019-10-01 15:05:00,55.52,55.59,55.47,55.57,24999.0,51.479,51.5439,51.4327,51.5254,24999.0
2019-10-01 15:10:00,55.58,55.58,55.44,55.46,36285.0,51.5347,51.5347,51.4048,51.4234,36285.0
2019-10-01 15:15:00,55.46,55.46,55.38,55.39,32811.0,51.4234,51.4234,51.3492,51.3585,32811.0
2019-10-01 15:20:00,55.38,55.39,55.36,55.39,41971.0,51.3492,51.3585,51.3307,51.3585,41971.0
2019-10-01 15:25:00,55.38,55.49,55.38,55.48,36924.0,51.3492,51.4512,51.3492,51.4419,36924.0
2019-10-01 15:30:00,55.48,55.49,55.42,55.45,43465.0,51.4419,51.4512,51.3863,51.4141,43465.0
2019-10-01 15:35:00,55.45,55.47,55.3,55.34,59294.0,51.4141,51.4327,51.275,51.3121,59294.0
2019-10-01 15:40:00,55.33,55.38,55.27,55.37,50913.0,51.3029,51.3492,51.2472,51.3399,50913.0
2019-10-01 15:45:00,55.37,55.42,55.35,55.37,66293.0,51.3399,51.3863,51.3214,51.3399,66293.0
2019-10-01 15:50:00,55.37,55.42,55.36,55.4,107101.0,51.3399,51.3863,51.3307,51.3678,107101.0
2019-10-01 15:55:00,55.41,55.44,55.35,55.39,224844.0,51.377,51.4048,51.3214,51.3585,224844.0
2019-10-02 09:30:00,54.95,55.22,54.87,54.91,128436.0,50.9505,51.2009,50.8763,50.9134,128436.0
2019-10-02 09:35:00,54.87,54.97,54.75,54.81,49286.0,50.8763,50.9691,50.7651,50.8207,49286.0
2019-10-02 09:40:00,54.79,54.94,54.73,54.84,43428.0,50.8022,50.9412,50.7465,50.8485,43428.0
2019-10-02 09:45:00,54.84,54.84,54.62,54.63,30290.0,50.8485,50.8485,50.6445,50.6538,30290.0
2019-10-02 09:50:00,54.62,54.66,54.51,54.63,31382.0,50.6445,50.6816,50.5425,50.6538,31382.0
2019-10-02 09:55:00,54.63,54.79,54.62,54.78,19238.0,50.6538,50.8022,50.6445,50.7929,19238.0
2019-10-02 10:00:00,54.77,54.77,54.58,54.61,28674.0,50.7836,50.7836,50.6074,50.6353,28674.0
2019-10-02 10:05:00,54.61,54.76,54.6,54.74,21263.0,50.6353,50.7743,50.626,50.7558,21263.0
2019-10-02 10:10:00,54.74,54.8,54.7,54.77,38856.0,50.7558,50.8114,50.7187,50.7836,38856.0
2019-10-02 10:15:00,54.77,54.83,54.77,54.81,39068.0,50.7836,50.8392,50.7836,50.8207,39068.0
2019-10-02 10:20:00,54.81,54.82,54.6,54.6,91601.0,50.8207,50.83,50.626,50.626,91601.0
2019-10-02 10:25:00,54.61,54.67,54.58,54.61,31577.0,50.6353,50.6909,50.6074,50.6353,31577.0
2019-10-02 10:30:00,54.6,54.6,54.5,54.54,29050.0,50.626,50.626,50.5333,50.5704,29050.0
2019-10-02 10:35:00,54.53,54.6,54.45,54.47,39096.0,50.5611,50.626,50.4869,50.5054,39096.0
2019-10-02 10:40:00,54.46,54.5,54.36,54.49,67655.0,50.4962,50.5333,50.4035,50.524,67655.0
2019-10-02 10:45:00,54.48,54.49,54.43,54.48,29258.0,50.5147,50.524,50.4684,50.5147,29258.0
2019-10-02 10:50:00,54.48,54.58,54.42,54.58,60329.0,50.5147,50.6074,50.4591,50.6074,60329.0
2019-10-02 10:55:00,54.58,54.6,54.5,54.5,38130.0,50.6074,50.626,50.5333,50.5333,38130.0
2019-10-02 11:00:00,54.5,54.61,54.48,54.56,38454.0,50.5333,50.6353,50.5147,50.5889,38454.0
2019-10-02 11:05:00,54.57,54.6,54.49,54.58,47849.0,50.5982,50.626,50.524,50.6074,47849.0
2019-10-02 11:10:00,54.59,54.59,54.52,54.55,44499.0,50.6167,50.6167,50.5518,50.5796,44499.0
2019-10-02 11:15:00,54.55,54.59,54.45,54.54,50340.0,50.5796,50.6167,50.4869,50.5704,50340.0
2019-10-02 11:20:00,54.54,54.58,54.49,54.55,45831.0,50.5704,50.6074,50.524,50.5796,45831.0
2019-10-02 11:25:00,54.55,54.56,54.47,54.51,27954.0,50.5796,50.5889,50.5054,50.5425,27954.0
2019-10-02 11:30:00,54.51,54.52,54.38,54.45,59750.0,50.5425,50.5518,50.422,50.4869,59750.0
2019-10-02 11:35:00,54.45,54.54,54.44,54.53,32249.0,50.4869,50.5704,50.4776,50.5611,32249.0
2019-10-02 11:40:00,54.52,54.62,54.52,54.61,26144.0,50.5518,50.6445,50.5518,50.6353,26144.0
2019-10-02 11:45:00,54.61,54.69,54.6,54.67,41975.0,50.6353,50.7094,50.626,50.6909,41975.0
2019-10-02 11:50:00,54.69,54.73,54.63,54.71,33118.0,50.7094,50.7465,50.6538,50.728,33118.0
2019-10-02 11:55:00,54.71,54.73,54.6,54.61,35734.0,50.728,50.7465,50.626,50.6353,35734.0
2019-10-02 12:00:00,54.61,54.61,54.54,54.54,46044.0,50.6353,50.6353,50.5704,50.5704,46044.0
2019-10-02 12:05:00,54.54,54.64,54.52,54.6,20421.0,50.5704,50.6631,50.5518,50.626,20421.0
2019-10-02 12:10:00,54.59,54.59,54.47,54.51,29870.0,50.6167,50.6167,50.5054,50.5425,29870.0
2019-10-02 12:15:00,54.5,54.53,54.47,54.49,39262.0,50.5333,50.5611,50.5054,50.524,39262.0
2019-10-02 12:20:00,54.49,54.5,54.42,54.46,25769.0,50.524,50.5333,50.4591,50.4962,25769.0
2019-10-02 12:25:00,54.45,54.52,54.44,54.5,15581.0,50.4869,50.5518,50.4776,50.5333,15581.0
2019-10-02 12:30:00,54.5,54.54,54.49,54.5,15985.0,50.5333,50.5704,50.524,50.5333,15985.0
2019-10-02 12:35:00,54.5,54.51,54.45,54.46,18663.0,50.5333,50.5425,50.4869,50.4962,18663.0
2019-10-02 12:40:00,54.46,54.51,54.46,54.51,16418.0,50.4962,50.5425,50.4962,50.5425,16418.0
2019-10-02 12:45:00,54.51,54.52,54.46,54.47,17446.0,50.5425,50.5518,50.4962,50.5054,17446.0
2019-10-02 12:50:00,54.47,54.47,54.36,54.36,29087.0,50.5054,50.5054,50.4035,50.4035,29087.0
2019-10-02 12:55:00,54.36,54.44,54.33,54.4,20972.0,50.4035,50.4776,50.3756,50.4405,20972.0
2019-10-02 13:00:00,54.39,54.4,54.35,54.4,23248.0,50.4313,50.4405,50.3942,50.4405,23248.0
2019-10-02 13:05:00,54.4,54.43,54.33,54.4,40237.0,50.4405,50.4684,50.3756,50.4405,40237.0
2019-10-02 13:10:00,54.4,54.43,54.3,54.35,43489.0,50.4405,50.4684,50.3478,50.3942,43489.0
2019-10-02 13:15:00,54.34,54.35,54.31,54.34,21798.0,50.3849,50.3942,50.3571,50.3849,21798.0
2019-10-02 13:20:00,54.33,54.34,54.24,54.25,21132.0,50.3756,50.3849,50.2922,50.3015,21132.0
2019-10-02 13:25:00,54.25,54.37,54.24,54.33,29458.0,50.3015,50.4127,50.2922,50.3756,29458.0
2019-10-02 13:30:00,54.33,54.36,54.31,54.34,19237.0,50.3756,50.4035,50.3571,50.3849,19237.0
2019-10-02 13:35:00,54.36,54.41,54.34,54.38,27054.0,50.4035,50.4498,50.3849,50.422,27054.0
2019-10-02 13:40:00,54.38,54.46,54.37,54.46,19390.0,50.422,50.4962,50.4127,50.4962,19390.0
2019-10-02 13:45:00,54.46,54.46,54.41,54.42,23405.0,50.4962,50.4962,50.4498,50.4591,23405.0
2019-10-02 13:50:00,54.43,54.44,54.39,54.43,15003.0,50.4684,50.4776,50.4313,50.4684,15003.0
2019-10-02 13:55:00,54.43,54.5,54.42,54.48,20538.0,50.4684,50.5333,50.4591,50.5147,20538.0
2019-10-02 14:00:00,54.48,54.55,54.41,54.52,38332.0,50.5147,50.5796,50.4498,50.5518,38332.0
2019-10-02 14:05:00,54.51,54.55,54.48,54.54,18788.0,50.5425,50.5796,50.5147,50.5704,18788.0
2019-10-02 14:10:00,54.54,54.55,54.48,54.48,15833.0,50.5704,50.5796,50.5147,50.5147,15833.0
2019-10-02 14:15:00,54.48,54.61,54.48,54.6,25938.0,50.5147,50.6353,50.5147,50.626,25938.0
2019-10-02 14:20:00,54.61,54.65,54.58,54.59,24734.0,50.6353,50.6723,50.6074,50.6167,24734.0
2019-10-02 14:25:00,54.59,54.6,54.52,54.54,26196.0,50.6167,50.626,50.5518,50.5704,26196.0
2019-10-02 14:30:00,54.55,54.55,54.45,54.48,92815.0,50.5796,50.5796,50.4869,50.5147,92815.0
2019-10-02 14:35:00,54.48,54.49,54.41,54.48,34037.0,50.5147,50.524,50.4498,50.5147,34037.0
2019-10-02 14:40:00,54.49,54.57,54.46,54.57,32601.0,50.524,50.5982,50.4962,50.5982,32601.0
2019-10-02 14:45:00,54.56,54.59,54.53,54.55,28461.0,50.5889,50.6167,50.5611,50.5796,28461.0
2019-10-02 14:50:00,54.56,54.57,54.51,54.51,15697.0,50.5889,50.5982,50.5425,50.5425,15697.0
2019-10-02 14:55:00,54.52,54.54,54.49,54.5,25103.0,50.5518,50.5704,50.524,50.5333,25103.0
2019-10-02 15:00:00,54.5,54.51,54.4,54.42,22538.0,50.5333,50.5425,50.4405,50.4591,22538.0
2019-10-02 15:05:00,54.42,54.5,54.41,54.47,26932.0,50.4591,50.5333,50.4498,50.5054,26932.0
2019-10-02 15:10:00,54.47,54.52,54.43,54.46,56533.0,50.5054,50.5518,50.4684,50.4962,56533.0
2019-10-02 15:15:00,54.46,54.47,54.4,54.44,37747.0,50.4962,50.5054,50.4405,50.4776,37747.0
2019-10-02 15:20:00,54.45,54.48,54.43,54.47,38825.0,50.4869,50.5147,50.4684,50.5054,38825.0
2019-10-02 15:25:00,54.48,54.5,54.41,54.42,39871.0,50.5147,50.5333,50.4498,50.4591,39871.0
2019-10-02 15:30:00,54.41,54.46,54.38,54.44,70067.0,50.4498,50.4962,50.422,50.4776,70067.0
2019-10-02 15:35:00,54.44,54.45,54.34,54.35,55195.0,50.4776,50.4869,50.3849,50.3942,55195.0
2019-10-02 15:40:00,54.35,54.43,54.33,54.4,61631.0,50.3942,50.4684,50.3756,50.4405,61631.0
2019-10-02 15:45:00,54.4,54.41,54.28,54.31,85068.0,50.4405,50.4498,50.3293,50.3571,85068.0
2019-10-02 15:50:00,54.3,54.31,54.23,54.27,124943.0,50.3478,50.3571,50.2829,50.32,124943.0
2019-10-02 15:55:00,54.26,54.27,54.17,54.19,257165.0,50.3107,50.32,50.2273,50.2458,257165.0
2019-10-03 09:30:00,54.05,54.3,53.89,54.08,64780.0,50.116,50.3478,49.9677,50.1438,64780.0
2019-10-03 09:35:00,54.06,54.14,53.86,53.88,37243.0,50.1253,50.1995,49.9398,49.9584,37243.0
2019-10-03 09:40:00,53.88,53.96,53.78,53.8,30974.0,49.9584,50.0326,49.8657,49.8842,30974.0
2019-10-03 09:45:00,53.8,53.96,53.77,53.79,98512.0,49.8842,50.0326,49.8564,49.8749,98512.0
2019-10-03 09:50:00,53.8,53.94,53.8,53.86,36200.0,49.8842,50.014,49.8842,49.9398,36200.0
2019-10-03 09:55:00,53.85,54.05,53.85,53.99,26103.0,49.9306,50.116,49.9306,50.0604,26103.0
2019-10-03 10:00:00,53.97,53.97,53.21,53.25,49173.0,50.0418,50.0418,49.3372,49.3742,49173.0
2019-10-03 10:05:00,53.23,53.3,53.12,53.27,39773.0,49.3557,49.4206,49.2537,49.3928,39773.0
2019-10-03 10:10:00,53.28,53.28,53.07,53.09,55034.0,49.4021,49.4021,49.2073,49.2259,55034.0
2019-10-03 10:15:00,53.09,53.5,53.09,53.48,71255.0,49.2259,49.606,49.2259,49.5875,71255.0
2019-10-03 10:20:00,53.45,53.58,53.43,53.58,43375.0,49.5597,49.6802,49.5411,49.6802,43375.0
2019-10-03 10:25:00,53.59,53.78,53.55,53.57,31925.0,49.6895,49.8657,49.6524,49.671,31925.0
2019-10-03 10:30:00,53.56,53.59,53.34,53.36,66535.0,49.6617,49.6895,49.4577,49.4762,66535.0
2019-10-03 10:35:00,53.35,53.49,53.34,53.47,18802.0,49.467,49.5968,49.4577,49.5782,18802.0
2019-10-03 10:40:00,53.47,53.47,53.39,53.42,37748.0,49.5782,49.5782,49.5041,49.5319,37748.0
2019-10-03 10:45:00,53.4,53.43,53.22,53.28,25127.0,49.5133,49.5411,49.3464,49.4021,25127.0
2019-10-03 10:50:00,53.28,53.33,53.2,53.25,17949.0,49.4021,49.4484,49.3279,49.3742,17949.0
2019-10-03 10:55:00,53.25,53.45,53.25,53.43,48493.0,49.3742,49.5597,49.3742,49.5411,48493.0
2019-10-03 11:00:00,53.43,53.52,53.36,53.5,59259.0,49.5411,49.6246,49.4762,49.606,59259.0
2019-10-03 11:05:00,53.5,53.62,53.49,53.58,36057.0,49.606,49.7173,49.5968,49.6802,36057.0
2019-10-03 11:10:00,53.56,53.63,53.51,53.55,25128.0,49.6617,49.7266,49.6153,49.6524,25128.0
2019-10-03 11:15:00,53.57,53.61,53.47,53.48,43976.0,49.671,49.708,49.5782,49.5875,43976.0
2019-10-03 11:20:00,53.5,53.5,53.39,53.43,23243.0,49.606,49.606,49.5041,49.5411,23243.0
2019-10-03 11:25:00,53.45,53.55,53.41,53.54,18222.0,49.5597,49.6524,49.5226,49.6431,18222.0
2019-10-03 11:30:00,53.54,53.55,53.45,53.5,19708.0,49.6431,49.6524,49.5597,49.606,19708.0
2019-10-03 11:35:00,53.5,53.51,53.37,53.37,19281.0,49.606,49.6153,49.4855,49.4855,19281.0
2019-10-03 11:40:00,53.4,53.47,53.34,53.47,14288.0,49.5133,49.5782,49.4577,49.5782,14288.0
2019-10-03 11:45:00,53.48,53.48,53.42,53.45,16111.0,49.5875,49.5875,49.5319,49.5597,16111.0
2019-10-03 11:50:00,53.46,53.48,53.37,53.45,31911.0,49.569,49.5875,49.4855,49.5597,31911.0
2019-10-03 11:55:00,53.46,53.46,53.37,53.42,13006.0,49.569,49.569,49.4855,49.5319,13006.0
2019-10-03 12:00:00,53.41,53.55,53.41,53.54,19392.0,49.5226,49.6524,49.5226,49.6431,19392.0
2019-10-03 12:05:00,53.55,53.63,53.54,53.55,15808.0,49.6524,49.7266,49.6431,49.6524,15808.0
2019-10-03 12:10:00,53.56,53.65,53.53,53.62,11176.0,49.6617,49.7451,49.6339,49.7173,11176.0
2019-10-03 12:15:00,53.62,53.62,53.52,53.53,44047.0,49.7173,49.7173,49.6246,49.6339,44047.0
2019-10-03 12:20:00,53.52,53.59,53.47,53.59,12184.0,49.6246,49.6895,49.5782,49.6895,12184.0
2019-10-03 12:25:00,53.59,53.72,53.58,53.71,15773.0,49.6895,49.81,49.6802,49.8008,15773.0
2019-10-03 12:30:00,53.69,53.76,53.68,53.71,9367.0,49.7822,49.8471,49.7729,49.8008,9367.0
2019-10-03 12:35:00,53.72,53.73,53.69,53.72,10193.0,49.81,49.8193,49.7822,49.81,10193.0
2019-10-03 12:40:00,53.72,53.73,53.69,53.71,7338.0,49.81,49.8193,49.7822,49.8008,7338.0
2019-10-03 12:45:00,53.72,53.78,53.7,53.72,13555.0,49.81,49.8657,49.7915,49.81,13555.0
2019-10-03 12:50:00,53.72,53.74,53.69,53.72,7877.0,49.81,49.8286,49.7822,49.81,7877.0
2019-10-03 12:55:00,53.73,53.79,53.73,53.78,10194.0,49.8193,49.8749,49.8193,49.8657,10194.0
2019-10-03 13:00:00,53.79,53.81,53.73,53.75,8501.0,49.8749,49.8935,49.8193,49.8379,8501.0
2019-10-03 13:05:00,53.76,53.76,53.69,53.69,9170.0,49.8471,49.8471,49.7822,49.7822,9170.0
2019-10-03 13:10:00,53.7,53.71,53.67,53.69,16583.0,49.7915,49.8008,49.7637,49.7822,16583.0
2019-10-03 13:15:00,53.68,53.71,53.64,53.68,12737.0,49.7729,49.8008,49.7359,49.7729,12737.0
2019-10-03 13:20:00,53.66,53.77,53.66,53.77,17360.0,49.7544,49.8564,49.7544,49.8564,17360.0
2019-10-03 13:25:00,53.77,53.77,53.73,53.74,9770.0,49.8564,49.8564,49.8193,49.8286,9770.0
2019-10-03 13:30:00,53.73,53.75,53.72,53.73,19834.0,49.8193,49.8379,49.81,49.8193,19834.0
2019-10-03 13:35:00,53.72,53.8,53.7,53.8,41966.0,49.81,49.8842,49.7915,49.8842,41966.0
2019-10-03 13:40:00,53.81,53.94,53.81,53.89,21920.0,49.8935,50.014,49.8935,49.9677,21920.0
2019-10-03 13:45:00,53.89,53.92,53.88,53.9,17761.0,49.9677,49.9955,49.9584,49.9769,17761.0
2019-10-03 13:50:00,53.91,53.92,53.87,53.87,21045.0,49.9862,49.9955,49.9491,49.9491,21045.0
2019-10-03 13:55:00,53.88,53.88,53.82,53.84,59952.0,49.9584,49.9584,49.9028,49.9213,59952.0
2019-10-03 14:00:00,53.85,53.9,53.78,53.8,34311.0,49.9306,49.9769,49.8657,49.8842,34311.0
2019-10-03 14:05:00,53.8,53.82,53.77,53.78,27676.0,49.8842,49.9028,49.8564,49.8657,27676.0
2019-10-03 14:10:00,53.78,53.83,53.78,53.82,26446.0,49.8657,49.912,49.8657,49.9028,26446.0
2019-10-03 14:15:00,53.82,53.86,53.8,53.81,34832.0,49.9028,49.9398,49.8842,49.8935,34832.0
2019-10-03 14:20:00,53.82,53.91,53.81,53.91,24353.0,49.9028,49.9862,49.8935,49.9862,24353.0
2019-10-03 14:25:00,53.9,53.97,53.89,53.97,19442.0,49.9769,50.0418,49.9677,50.0418,19442.0
2019-10-03 14:30:00,53.96,53.97,53.93,53.96,19518.0,50.0326,50.0418,50.0048,50.0326,19518.0
2019-10-03 14:35:00,53.97,53.99,53.9,53.91,34768.0,50.0418,50.0604,49.9769,49.9862,34768.0
2019-10-03 14:40:00,53.91,53.96,53.91,53.94,11918.0,49.9862,50.0326,49.9862,50.014,11918.0
2019-10-03 14:45:00,53.93,53.98,53.93,53.98,12666.0,50.0048,50.0511,50.0048,50.0511,12666.0
2019-10-03 14:50:00,53.98,54.0,53.92,53.93,16796.0,50.0511,50.0697,49.9955,50.0048,16796.0
2019-10-03 14:55:00,53.92,53.95,53.91,53.93,15487.0,49.9955,50.0233,49.9862,50.0048,15487.0
2019-10-03 15:00:00,53.93,53.97,53.91,53.94,27130.0,50.0048,50.0418,49.9862,50.014,27130.0
2019-10-03 15:05:00,53.94,53.95,53.91,53.92,29218.0,50.014,50.0233,49.9862,49.9955,29218.0
2019-10-03 15:10:00,53.92,53.97,53.91,53.95,27041.0,49.9955,50.0418,49.9862,50.0233,27041.0
2019-10-03 15:15:00,53.94,53.96,53.88,53.9,47028.0,50.014,50.0326,49.9584,49.9769,47028.0
2019-10-03 15:20:00,53.9,53.93,53.88,53.9,23226.0,49.9769,50.0048,49.9584,49.9769,23226.0
2019-10-03 15:25:00,53.9,53.91,53.79,53.82,41040.0,49.9769,49.9862,49.8749,49.9028,41040.0
2019-10-03 15:30:00,53.82,53.82,53.76,53.77,60522.0,49.9028,49.9028,49.8471,49.8564,60522.0
2019-10-03 15:35:00,53.77,53.79,53.76,53.77,86306.0,49.8564,49.8749,49.8471,49.8564,86306.0
2019-10-03 15:40:00,53.77,53.91,53.76,53.85,96538.0,49.8564,49.9862,49.8471,49.9306,96538.0
2019-10-03 15:45:00,53.84,53.85,53.63,53.64,186463.0,49.9213,49.9306,49.7266,49.7359,186463.0
2019-10-03 15:50:00,53.64,53.86,53.57,53.85,164187.0,49.7359,49.9398,49.671,49.9306,164187.0
2019-10-03 15:55:00,53.85,53.99,53.85,53.99,123855.0,49.9306,50.0604,49.9306,50.0604,123855.0
2019-10-04 09:30:00,54.33,54.67,54.14,54.54,154216.0,50.3756,50.6909,50.1995,50.5704,154216.0
2019-10-04 09:35:00,54.53,54.75,54.53,54.74,96088.0,50.5611,50.7651,50.5611,50.7558,96088.0
2019-10-04 09:40:00,54.74,54.85,54.66,54.72,48943.0,50.7558,50.8578,50.6816,50.7373,48943.0
2019-10-04 09:45:00,54.72,54.84,54.69,54.7,45483.0,50.7373,50.8485,50.7094,50.7187,45483.0
2019-10-04 09:50:00,54.69,54.8,54.63,54.8,47756.0,50.7094,50.8114,50.6538,50.8114,47756.0
2019-10-04 09:55:00,54.8,54.94,54.74,54.94,66931.0,50.8114,50.9412,50.7558,50.9412,66931.0
2019-10-04 10:00:00,54.95,55.01,54.9,54.93,48061.0,50.9505,51.0061,50.9042,50.932,48061.0
2019-10-04 10:05:00,54.93,54.96,54.85,54.88,45033.0,50.932,50.9598,50.8578,50.8856,45033.0
2019-10-04 10:10:00,54.88,54.94,54.85,54.94,35626.0,50.8856,50.9412,50.8578,50.9412,35626.0
2019-10-04 10:15:00,54.93,55.0,54.91,54.98,31963.0,50.932,50.9969,50.9134,50.9783,31963.0
2019-10-04 10:20:00,54.99,55.1,54.98,55.03,53081.0,50.9876,51.0896,50.9783,51.0247,53081.0
2019-10-04 10:25:00,55.03,55.04,54.9,54.92,30940.0,51.0247,51.034,50.9042,50.9227,30940.0
2019-10-04 10:30:00,54.91,54.94,54.79,54.84,49418.0,50.9134,50.9412,50.8022,50.8485,49418.0
2019-10-04 10:35:00,54.83,54.83,54.74,54.8,68278.0,50.8392,50.8392,50.7558,50.8114,68278.0
2019-10-04 10:40:00,54.8,54.9,54.77,54.89,53229.0,50.8114,50.9042,50.7836,50.8949,53229.0
2019-10-04 10:45:00,54.9,54.9,54.83,54.88,24909.0,50.9042,50.9042,50.8392,50.8856,24909.0
2019-10-04 10:50:00,54.88,54.94,54.81,54.87,31360.0,50.8856,50.9412,50.8207,50.8763,31360.0
2019-10-04 10:55:00,54.88,54.91,54.83,54.86,24486.0,50.8856,50.9134,50.8392,50.8671,24486.0
2019-10-04 11:00:00,54.87,54.91,54.83,54.87,41002.0,50.8763,50.9134,50.8392,50.8763,41002.0
2019-10-04 11:05:00,54.87,54.93,54.83,54.85,52682.0,50.8763,50.932,50.8392,50.8578,52682.0
2019-10-04 11:10:00,54.84,54.94,54.84,54.91,15716.0,50.8485,50.9412,50.8485,50.9134,15716.0
2019-10-04 11:15:00,54.92,54.94,54.89,54.89,13906.0,50.9227,50.9412,50.8949,50.8949,13906.0
2019-10-04 11:20:00,54.9,54.94,54.87,54.93,15894.0,50.9042,50.9412,50.8763,50.932,15894.0
2019-10-04 11:25:00,54.92,55.01,54.92,54.99,18963.0,50.9227,51.0061,50.9227,50.9876,18963.0
2019-10-04 11:30:00,54.99,55.1,54.95,55.08,70474.0,50.9876,51.0896,50.9505,51.0711,70474.0
2019-10-04 11:35:00,55.07,55.14,55.06,55.11,12816.0,51.0618,51.1267,51.0525,51.0989,12816.0
2019-10-04 11:40:00,55.12,55.15,55.11,55.11,9828.0,51.1081,51.136,51.0989,51.0989,9828.0
2019-10-04 11:45:00,55.1,55.13,55.08,55.09,11168.0,51.0896,51.1174,51.0711,51.0803,11168.0
2019-10-04 11:50:00,55.09,55.15,55.09,55.15,11435.0,51.0803,51.136,51.0803,51.136,11435.0
2019-10-04 11:55:00,55.15,55.17,55.1,55.13,27251.0,51.136,51.1545,51.0896,51.1174,27251.0
2019-10-04 12:00:00,55.14,55.16,55.13,55.13,9070.0,51.1267,51.1452,51.1174,51.1174,9070.0
2019-10-04 12:05:00,55.13,55.15,55.11,55.13,22363.0,51.1174,51.136,51.0989,51.1174,22363.0
2019-10-04 12:10:00,55.12,55.13,55.06,55.09,20369.0,51.1081,51.1174,51.0525,51.0803,20369.0
2019-10-04 12:15:00,55.09,55.12,55.06,55.06,26540.0,51.0803,51.1081,51.0525,51.0525,26540.0
2019-10-04 12:20:00,55.05,55.09,55.04,55.07,10050.0,51.0432,51.0803,51.034,51.0618,10050.0
2019-10-04 12:25:00,55.08,55.11,55.05,55.05,12810.0,51.0711,51.0989,51.0432,51.0432,12810.0
2019-10-04 12:30:00,55.05,55.09,55.05,55.09,12804.0,51.0432,51.0803,51.0432,51.0803,12804.0
2019-10-04 12:35:00,55.09,55.09,55.03,55.06,19779.0,51.0803,51.0803,51.0247,51.0525,19779.0
2019-10-04 12:40:00,55.05,55.13,55.05,55.12,46121.0,51.0432,51.1174,51.0432,51.1081,46121.0
2019-10-04 12:45:00,55.12,55.15,55.11,55.14,27931.0,51.1081,51.136,51.0989,51.1267,27931.0
2019-10-04 12:50:00,55.14,55.15,55.08,55.1,16939.0,51.1267,51.136,51.0711,51.0896,16939.0
2019-10-04 12:55:00,55.1,55.16,55.1,55.12,18395.0,51.0896,51.1452,51.0896,51.1081,18395.0
2019-10-04 13:00:00,55.11,55.14,55.06,55.14,12839.0,51.0989,51.1267,51.0525,51.1267,12839.0
2019-10-04 13:05:00,55.13,55.15,55.13,55.13,13893.0,51.1174,51.136,51.1174,51.1174,13893.0
2019-10-04 13:10:00,55.13,55.22,55.12,55.21,15758.0,51.1174,51.2009,51.1081,51.1916,15758.0
2019-10-04 13:15:00,55.21,55.22,55.15,55.15,17971.0,51.1916,51.2009,51.136,51.136,17971.0
2019-10-04 13:20:00,55.16,55.18,55.15,55.16,17375.0,51.1452,51.1638,51.136,51.1452,17375.0
2019-10-04 13:25:00,55.16,55.19,55.15,55.19,32783.0,51.1452,51.173,51.136,51.173,32783.0
2019-10-04 13:30:00,55.18,55.25,55.18,55.21,60162.0,51.1638,51.2287,51.1638,51.1916,60162.0
2019-10-04 13:35:00,55.2,55.24,55.19,55.22,26215.0,51.1823,51.2194,51.173,51.2009,26215.0
2019-10-04 13:40:00,55.22,55.29,55.18,55.18,36895.0,51.2009,51.2658,51.1638,51.1638,36895.0
2019-10-04 13:45:00,55.19,55.23,55.17,55.23,24542.0,51.173,51.2101,51.1545,51.2101,24542.0
2019-10-04 13:50:00,55.23,55.32,55.22,55.3,38353.0,51.2101,51.2936,51.2009,51.275,38353.0
2019-10-04 13:55:00,55.3,55.32,55.28,55.28,24006.0,51.275,51.2936,51.2565,51.2565,24006.0
2019-10-04 14:00:00,55.29,55.33,55.28,55.3,25169.0,51.2658,51.3029,51.2565,51.275,25169.0
2019-10-04 14:05:00,55.3,55.31,55.23,55.25,36862.0,51.275,51.2843,51.2101,51.2287,36862.0
2019-10-04 14:10:00,55.25,55.27,55.21,55.23,53051.0,51.2287,51.2472,51.1916,51.2101,53051.0
2019-10-04 14:15:00,55.23,55.25,55.21,55.22,83103.0,51.2101,51.2287,51.1916,51.2009,83103.0
2019-10-04 14:20:00,55.23,55.32,55.22,55.32,18454.0,51.2101,51.2936,51.2009,51.2936,18454.0
2019-10-04 14:25:00,55.32,55.36,55.3,55.36,29241.0,51.2936,51.3307,51.275,51.3307,29241.0
2019-10-04 14:30:00,55.36,55.36,55.3,55.32,20319.0,51.3307,51.3307,51.275,51.2936,20319.0
2019-10-04 14:35:00,55.32,55.33,55.2,55.21,31627.0,51.2936,51.3029,51.1823,51.1916,31627.0
2019-10-04 14:40:00,55.2,55.22,55.19,55.21,17209.0,51.1823,51.2009,51.173,51.1916,17209.0
2019-10-04 14:45:00,55.21,55.21,55.12,55.13,21073.0,51.1916,51.1916,51.1081,51.1174,21073.0
2019-10-04 14:50:00,55.13,55.13,55.03,55.03,43367.0,51.1174,51.1174,51.0247,51.0247,43367.0
2019-10-04 14:55:00,55.03,55.1,55.03,55.1,34522.0,51.0247,51.0896,51.0247,51.0896,34522.0
2019-10-04 15:00:00,55.1,55.11,55.05,55.05,25181.0,51.0896,51.0989,51.0432,51.0432,25181.0
2019-10-04 15:05:00,55.05,55.08,55.04,55.08,31024.0,51.0432,51.0711,51.034,51.0711,31024.0
2019-10-04 15:10:00,55.08,55.09,55.05,55.07,36690.0,51.0711,51.0803,51.0432,51.0618,36690.0
2019-10-04 15:15:00,55.07,55.08,55.06,55.08,21661.0,51.0618,51.0711,51.0525,51.0711,21661.0
2019-10-04 15:20:00,55.08,55.08,55.05,55.06,70433.0,51.0711,51.0711,51.0432,51.0525,70433.0
2019-10-04 15:25:00,55.05,55.13,55.05,55.09,47085.0,51.0432,51.1174,51.0432,51.0803,47085.0
2019-10-04 15:30:00,55.09,55.16,55.08,55.12,48081.0,51.0803,51.1452,51.0711,51.1081,48081.0
2019-10-04 15:35:00,55.12,55.16,55.11,55.15,66480.0,51.1081,51.1452,51.0989,51.136,66480.0
2019-10-04 15:40:00,55.16,55.24,55.14,55.19,73977.0,51.1452,51.2194,51.1267,51.173,73977.0
2019-10-04 15:45:00,55.2,55.28,55.19,55.25,69470.0,51.1823,51.2565,51.173,51.2287,69470.0
2019-10-04 15:50:00,55.26,55.29,55.19,55.25,88007.0,51.2379,51.2658,51.173,51.2287,88007.0
2019-10-04 15:55:00,55.25,55.3,55.23,55.28,235768.0,51.2287,51.275,51.2101,51.2565,235768.0
2019-10-07 09:30:00,55.07,55.27,54.94,55.03,110817.0,51.0618,51.2472,50.9412,51.0247,110817.0
2019-10-07 09:35:00,55.05,55.21,55.0,55.21,22019.0,51.0432,51.1916,50.9969,51.1916,22019.0
2019-10-07 09:40:00,55.18,55.24,55.08,55.17,35787.0,51.1638,51.2194,51.0711,51.1545,35787.0
2019-10-07 09:45:00,55.17,55.19,55.11,55.17,26369.0,51.1545,51.173,51.0989,51.1545,26369.0
2019-10-07 09:50:00,55.17,55.23,55.12,55.23,22297.0,51.1545,51.2101,51.1081,51.2101,22297.0
2019-10-07 09:55:00,55.22,55.24,55.16,55.18,44154.0,51.2009,51.2194,51.1452,51.1638,44154.0
2019-10-07 10:00:00,55.18,55.2,55.12,55.16,35514.0,51.1638,51.1823,51.1081,51.1452,35514.0
2019-10-07 10:05:00,55.18,55.3,55.18,55.29,49321.0,51.1638,51.275,51.1638,51.2658,49321.0
2019-10-07 10:10:00,55.28,55.42,55.28,55.41,27216.0,51.2565,51.3863,51.2565,51.377,27216.0
2019-10-07 10:15:00,55.42,55.44,55.33,55.36,17045.0,51.3863,51.4048,51.3029,51.3307,17045.0
2019-10-07 10:20:00,55.36,55.4,55.35,55.38,12515.0,51.3307,51.3678,51.3214,51.3492,12515.0
2019-10-07 10:25:00,55.39,55.46,55.39,55.42,11442.0,51.3585,51.4234,51.3585,51.3863,11442.0
2019-10-07 10:30:00,55.41,55.45,55.39,55.42,17987.0,51.377,51.4141,51.3585,51.3863,17987.0
2019-10-07 10:35:00,55.41,55.5,55.41,55.44,20045.0,51.377,51.4605,51.377,51.4048,20045.0
2019-10-07 10:40:00,55.44,55.57,55.43,55.57,16072.0,51.4048,51.5254,51.3956,51.5254,16072.0
2019-10-07 10:45:00,55.57,55.59,55.54,55.54,23810.0,51.5254,51.5439,51.4976,51.4976,23810.0
2019-10-07 10:50:00,55.54,55.55,55.5,55.53,15328.0,51.4976,51.5068,51.4605,51.4883,15328.0
2019-10-07 10:55:00,55.54,55.59,55.54,55.59,18701.0,51.4976,51.5439,51.4976,51.5439,18701.0
2019-10-07 11:00:00,55.59,55.7,55.59,55.67,21930.0,51.5439,51.6459,51.5439,51.6181,21930.0
2019-10-07 11:05:00,55.68,55.71,55.66,55.69,18363.0,51.6274,51.6552,51.6088,51.6367,18363.0
2019-10-07 11:10:00,55.7,55.71,55.64,55.69,31907.0,51.6459,51.6552,51.5903,51.6367,31907.0
2019-10-07 11:15:00,55.69,55.7,55.6,55.63,22219.0,51.6367,51.6459,51.5532,51.581,22219.0
2019-10-07 11:20:00,55.64,55.65,55.51,55.54,25178.0,51.5903,51.5996,51.4698,51.4976,25178.0
2019-10-07 11:25:00,55.55,55.61,55.53,55.55,48199.0,51.5068,51.5625,51.4883,51.5068,48199.0
2019-10-07 11:30:00,55.54,55.67,55.54,55.67,36387.0,51.4976,51.6181,51.4976,51.6181,36387.0
2019-10-07 11:35:00,55.66,55.67,55.6,55.63,27562.0,51.6088,51.6181,51.5532,51.581,27562.0
2019-10-07 11:40:00,55.62,55.62,55.54,55.6,52687.0,51.5717,51.5717,51.4976,51.5532,52687.0
2019-10-07 11:45:00,55.61,55.61,55.55,55.56,16230.0,51.5625,51.5625,51.5068,51.5161,16230.0
2019-10-07 11:50:00,55.56,55.57,55.51,55.56,17981.0,51.5161,51.5254,51.4698,51.5161,17981.0
2019-10-07 11:55:00,55.57,55.64,55.56,55.64,17171.0,51.5254,51.5903,51.5161,51.5903,17171.0
2019-10-07 12:00:00,55.64,55.67,55.61,55.62,28001.0,51.5903,51.6181,51.5625,51.5717,28001.0
2019-10-07 12:05:00,55.62,55.63,55.58,55.58,15744.0,51.5717,51.581,51.5347,51.5347,15744.0
2019-10-07 12:10:00,55.56,55.64,55.54,55.64,16094.0,51.5161,51.5903,51.4976,51.5903,16094.0
2019-10-07 12:15:00,55.63,55.67,55.62,55.65,21696.0,51.581,51.6181,51.5717,51.5996,21696.0
2019-10-07 12:20:00,55.64,55.66,55.62,55.63,18306.0,51.5903,51.6088,51.5717,51.581,18306.0
2019-10-07 12:25:00,55.64,55.64,55.59,55.6,34057.0,51.5903,51.5903,51.5439,51.5532,34057.0
2019-10-07 12:30:00,55.59,55.62,55.58,55.58,15526.0,51.5439,51.5717,51.5347,51.5347,15526.0
2019-10-07 12:35:00,55.59,55.61,55.58,55.61,14233.0,51.5439,51.5625,51.5347,51.5625,14233.0
2019-10-07 12:40:00,55.61,55.66,55.6,55.64,13094.0,51.5625,51.6088,51.5532,51.5903,13094.0
2019-10-07 12:45:00,55.65,55.68,55.63,55.68,13061.0,51.5996,51.6274,51.581,51.6274,13061.0
2019-10-07 12:50:00,55.67,55.69,55.65,55.66,15138.0,51.6181,51.6367,51.5996,51.6088,15138.0
2019-10-07 12:55:00,55.66,55.7,55.66,55.7,12307.0,51.6088,51.6459,51.6088,51.6459,12307.0
2019-10-07 13:00:00,55.7,55.71,55.68,55.69,19846.0,51.6459,51.6552,51.6274,51.6367,19846.0
2019-10-07 13:05:00,55.68,55.69,55.59,55.59,16445.0,51.6274,51.6367,51.5439,51.5439,16445.0
2019-10-07 13:10:00,55.59,55.59,55.56,55.58,10858.0,51.5439,51.5439,51.5161,51.5347,10858.0
2019-10-07 13:15:00,55.57,55.59,55.54,55.58,13858.0,51.5254,51.5439,51.4976,51.5347,13858.0
2019-10-07 13:20:00,55.57,55.65,55.57,55.65,25708.0,51.5254,51.5996,51.5254,51.5996,25708.0
2019-10-07 13:25:00,55.65,55.67,55.63,55.65,18293.0,51.5996,51.6181,51.581,51.5996,18293.0
2019-10-07 13:30:00,55.65,55.82,55.59,55.74,40880.0,51.5996,51.7572,51.5439,51.683,40880.0
2019-10-07 13:35:00,55.73,55.82,55.71,55.79,23844.0,51.6737,51.7572,51.6552,51.7294,23844.0
2019-10-07 13:40:00,55.8,55.86,55.8,55.81,21273.0,51.7386,51.7943,51.7386,51.7479,21273.0
2019-10-07 13:45:00,55.81,55.82,55.78,55.81,22981.0,51.7479,51.7572,51.7201,51.7479,22981.0
2019-10-07 13:50:00,55.81,55.89,55.81,55.89,15758.0,51.7479,51.8221,51.7479,51.8221,15758.0
2019-10-07 13:55:00,55.89,55.89,55.85,55.88,39864.0,51.8221,51.8221,51.785,51.8128,39864.0
2019-10-07 14:00:00,55.89,55.89,55.83,55.84,26171.0,51.8221,51.8221,51.7665,51.7757,26171.0
2019-10-07 14:05:00,55.84,55.89,55.79,55.8,30134.0,51.7757,51.8221,51.7294,51.7386,30134.0
2019-10-07 14:10:00,55.79,55.81,55.73,55.78,26447.0,51.7294,51.7479,51.6737,51.7201,26447.0
2019-10-07 14:15:00,55.78,55.79,55.74,55.78,23041.0,51.7201,51.7294,51.683,51.7201,23041.0
2019-10-07 14:20:00,55.79,55.81,55.76,55.8,34307.0,51.7294,51.7479,51.7016,51.7386,34307.0
2019-10-07 14:25:00,55.8,55.86,55.8,55.85,23470.0,51.7386,51.7943,51.7386,51.785,23470.0
2019-10-07 14:30:00,55.86,55.86,55.71,55.75,43310.0,51.7943,51.7943,51.6552,51.6923,43310.0
2019-10-07 14:35:00,55.75,55.76,55.69,55.73,52403.0,51.6923,51.7016,51.6367,51.6737,52403.0
2019-10-07 14:40:00,55.73,55.75,55.67,55.71,37843.0,51.6737,51.6923,51.6181,51.6552,37843.0
2019-10-07 14:45:00,55.7,55.71,55.57,55.59,43379.0,51.6459,51.6552,51.5254,51.5439,43379.0
2019-10-07 14:50:00,55.58,55.58,55.48,55.57,30939.0,51.5347,51.5347,51.4419,51.5254,30939.0
2019-10-07 14:55:00,55.56,55.67,55.55,55.67,34081.0,51.5161,51.6181,51.5068,51.6181,34081.0
2019-10-07 15:00:00,55.67,55.67,55.6,55.65,29011.0,51.6181,51.6181,51.5532,51.5996,29011.0
2019-10-07 15:05:00,55.65,55.69,55.64,55.69,27832.0,51.5996,51.6367,51.5903,51.6367,27832.0
2019-10-07 15:10:00,55.68,55.73,55.63,55.72,34189.0,51.6274,51.6737,51.581,51.6645,34189.0
2019-10-07 15:15:00,55.71,55.74,55.7,55.73,37963.0,51.6552,51.683,51.6459,51.6737,37963.0
2019-10-07 15:20:00,55.72,55.72,55.62,55.64,47314.0,51.6645,51.6645,51.5717,51.5903,47314.0
2019-10-07 15:25:00,55.64,55.7,55.61,55.64,35616.0,51.5903,51.6459,51.5625,51.5903,35616.0
2019-10-07 15:30:00,55.64,55.64,55.52,55.55,58583.0,51.5903,51.5903,51.479,51.5068,58583.0
2019-10-07 15:35:00,55.55,55.68,55.55,55.62,140923.0,51.5068,51.6274,51.5068,51.5717,140923.0
2019-10-07 15:40:00,55.62,55.68,55.62,55.66,76225.0,51.5717,51.6274,51.5717,51.6088,76225.0
2019-10-07 15:45:00,55.65,55.75,55.65,55.73,63123.0,51.5996,51.6923,51.5996,51.6737,63123.0
2019-10-07 15:50:00,55.73,55.73,55.64,55.65,165446.0,51.6737,51.6737,51.5903,51.5996,165446.0
2019-10-07 15:55:00,55.65,55.79,55.65,55.73,291553.0,51.5996,51.7294,51.5996,51.6737,291553.0
2019-10-08 09:30:00,55.32,55.62,55.12,55.61,145772.0,51.2936,51.5717,51.1081,51.5625,145772.0
2019-10-08 09:35:00,55.59,55.62,55.42,55.51,105831.0,51.5439,51.5717,51.3863,51.4698,105831.0
2019-10-08 09:40:00,55.47,55.47,55.19,55.25,38061.0,51.4327,51.4327,51.173,51.2287,38061.0
2019-10-08 09:45:00,55.22,55.25,55.03,55.24,49424.0,51.2009,51.2287,51.0247,51.2194,49424.0
2019-10-08 09:50:00,55.23,55.35,55.17,55.31,52616.0,51.2101,51.3214,51.1545,51.2843,52616.0
2019-10-08 09:55:00,55.3,55.49,55.29,55.49,60890.0,51.275,51.4512,51.2658,51.4512,60890.0
2019-10-08 10:00:00,55.49,55.51,55.4,55.44,77470.0,51.4512,51.4698,51.3678,51.4048,77470.0
2019-10-08 10:05:00,55.44,55.48,55.31,55.33,40732.0,51.4048,51.4419,51.2843,51.3029,40732.0
2019-10-08 10:10:00,55.32,55.39,55.24,55.38,49743.0,51.2936,51.3585,51.2194,51.3492,49743.0
2019-10-08 10:15:00,55.37,55.38,55.29,55.3,43587.0,51.3399,51.3492,51.2658,51.275,43587.0
2019-10-08 10:20:00,55.3,55.38,55.27,55.3,54562.0,51.275,51.3492,51.2472,51.275,54562.0
2019-10-08 10:25:00,55.3,55.31,55.15,55.19,52232.0,51.275,51.2843,51.136,51.173,52232.0
2019-10-08 10:30:00,55.18,55.29,55.12,55.23,61451.0,51.1638,51.2658,51.1081,51.2101,61451.0
2019-10-08 10:35:00,55.23,55.32,55.15,55.32,39969.0,51.2101,51.2936,51.136,51.2936,39969.0
2019-10-08 10:40:00,55.33,55.34,55.25,55.27,21501.0,51.3029,51.3121,51.2287,51.2472,21501.0
2019-10-08 10:45:00,55.27,55.34,55.23,55.32,49826.0,51.2472,51.3121,51.2101,51.2936,49826.0
2019-10-08 10:50:00,55.32,55.34,55.27,55.3,38761.0,51.2936,51.3121,51.2472,51.275,38761.0
2019-10-08 10:55:00,55.31,55.54,55.3,55.53,44030.0,51.2843,51.4976,51.275,51.4883,44030.0
2019-10-08 11:00:00,55.53,55.63,55.53,55.56,92867.0,51.4883,51.581,51.4883,51.5161,92867.0
2019-10-08 11:05:00,55.57,55.61,55.53,55.59,32606.0,51.5254,51.5625,51.4883,51.5439,32606.0
2019-10-08 11:10:00,55.58,55.6,55.43,55.51,30316.0,51.5347,51.5532,51.3956,51.4698,30316.0
2019-10-08 11:15:00,55.51,55.64,55.5,55.57,26947.0,51.4698,51.5903,51.4605,51.5254,26947.0
2019-10-08 11:20:00,55.56,55.57,55.41,55.48,44566.0,51.5161,51.5254,51.377,51.4419,44566.0
2019-10-08 11:25:00,55.48,55.5,55.43,55.44,28592.0,51.4419,51.4605,51.3956,51.4048,28592.0
2019-10-08 11:30:00,55.44,55.45,55.37,55.41,50881.0,51.4048,51.4141,51.3399,51.377,50881.0
2019-10-08 11:35:00,55.39,55.52,55.39,55.49,26760.0,51.3585,51.479,51.3585,51.4512,26760.0
2019-10-08 11:40:00,55.5,55.58,55.49,55.52,29768.0,51.4605,51.5347,51.4512,51.479,29768.0
2019-10-08 11:45:00,55.53,55.56,55.47,55.5,53803.0,51.4883,51.5161,51.4327,51.4605,53803.0
2019-10-08 11:50:00,55.51,55.66,55.49,55.66,28985.0,51.4698,51.6088,51.4512,51.6088,28985.0
2019-10-08 11:55:00,55.65,55.69,55.61,55.63,24719.0,51.5996,51.6367,51.5625,51.581,24719.0
2019-10-08 12:00:00,55.63,55.64,55.58,55.6,15740.0,51.581,51.5903,51.5347,51.5532,15740.0
2019-10-08 12:05:00,55.6,55.64,55.58,55.61,24667.0,51.5532,51.5903,51.5347,51.5625,24667.0
2019-10-08 12:10:00,55.61,55.63,55.58,55.63,17552.0,51.5625,51.581,51.5347,51.581,17552.0
2019-10-08 12:15:00,55.63,55.64,55.56,55.59,113593.0,51.581,51.5903,51.5161,51.5439,113593.0
2019-10-08 12:20:00,55.59,55.7,55.59,55.7,24561.0,51.5439,51.6459,51.5439,51.6459,24561.0
2019-10-08 12:25:00,55.7,55.76,55.7,55.71,45036.0,51.6459,51.7016,51.6459,51.6552,45036.0
2019-10-08 12:30:00,55.72,55.72,55.64,55.66,16349.0,51.6645,51.6645,51.5903,51.6088,16349.0
2019-10-08 12:35:00,55.66,55.67,55.62,55.67,11980.0,51.6088,51.6181,51.5717,51.6181,11980.0
2019-10-08 12:40:00,55.67,55.77,55.66,55.76,24586.0,51.6181,51.7108,51.6088,51.7016,24586.0
2019-10-08 12:45:00,55.76,55.93,55.75,55.76,36310.0,51.7016,51.8592,51.6923,51.7016,36310.0
2019-10-08 12:50:00,55.77,55.77,55.7,55.71,34962.0,51.7108,51.7108,51.6459,51.6552,34962.0
2019-10-08 12:55:00,55.71,55.73,55.67,55.71,30472.0,51.6552,51.6737,51.6181,51.6552,30472.0
2019-10-08 13:00:00,55.72,55.73,55.63,55.63,17698.0,51.6645,51.6737,51.581,51.581,17698.0
2019-10-08 13:05:00,55.62,55.62,55.57,55.59,21789.0,51.5717,51.5717,51.5254,51.5439,21789.0
2019-10-08 13:10:00,55.59,55.61,55.54,55.55,27390.0,51.5439,51.5625,51.4976,51.5068,27390.0
2019-10-08 13:15:00,55.55,55.62,55.54,55.6,178638.0,51.5068,51.5717,51.4976,51.5532,178638.0
2019-10-08 13:20:00,55.61,55.75,55.61,55.73,25602.0,51.5625,51.6923,51.5625,51.6737,25602.0
2019-10-08 13:25:00,55.73,55.78,55.72,55.77,14792.0,51.6737,51.7201,51.6645,51.7108,14792.0
2019-10-08 13:30:00,55.78,55.81,55.69,55.71,20549.0,51.7201,51.7479,51.6367,51.6552,20549.0
2019-10-08 13:35:00,55.72,55.72,55.66,55.68,15372.0,51.6645,51.6645,51.6088,51.6274,15372.0
2019-10-08 13:40:00,55.69,55.78,55.68,55.78,16533.0,51.6367,51.7201,51.6274,51.7201,16533.0
2019-10-08 13:45:00,55.77,55.87,55.76,55.87,49019.0,51.7108,51.8036,51.7016,51.8036,49019.0
2019-10-08 13:50:00,55.87,55.89,55.82,55.82,44579.0,51.8036,51.8221,51.7572,51.7572,44579.0
2019-10-08 13:55:00,55.82,55.87,55.8,55.83,33746.0,51.7572,51.8036,51.7386,51.7665,33746.0
2019-10-08 14:00:00,55.83,55.85,55.78,55.83,49411.0,51.7665,51.785,51.7201,51.7665,49411.0
2019-10-08 14:05:00,55.84,55.95,55.84,55.95,35706.0,51.7757,51.8777,51.7757,51.8777,35706.0
2019-10-08 14:10:00,55.95,55.95,55.87,55.93,42950.0,51.8777,51.8777,51.8036,51.8592,42950.0
2019-10-08 14:15:00,55.94,56.0,55.92,55.99,28196.0,51.8685,51.9241,51.8499,51.9148,28196.0
2019-10-08 14:20:00,56.0,56.01,55.96,56.01,49189.0,51.9241,51.9334,51.887,51.9334,49189.0
2019-10-08 14:25:00,56.01,56.03,55.96,55.98,32815.0,51.9334,51.9519,51.887,51.9055,32815.0
2019-10-08 14:30:00,55.97,56.15,55.97,56.03,82527.0,51.8963,52.0632,51.8963,51.9519,82527.0
2019-10-08 14:35:00,56.04,56.14,56.02,56.05,38556.0,51.9612,52.0539,51.9426,51.9704,38556.0
2019-10-08 14:40:00,56.04,56.04,55.92,56.0,27706.0,51.9612,51.9612,51.8499,51.9241,27706.0
2019-10-08 14:45:00,56.0,56.12,56.0,56.12,31422.0,51.9241,52.0354,51.9241,52.0354,31422.0
2019-10-08 14:50:00,56.12,56.13,56.05,56.06,42701.0,52.0354,52.0446,51.9704,51.9797,42701.0
2019-10-08 14:55:00,56.06,56.12,55.81,55.94,122096.0,51.9797,52.0354,51.7479,51.8685,122096.0
2019-10-08 15:00:00,55.94,56.09,55.9,55.95,57191.0,51.8685,52.0075,51.8314,51.8777,57191.0
2019-10-08 15:05:00,55.95,55.99,55.88,55.89,47978.0,51.8777,51.9148,51.8128,51.8221,47978.0
2019-10-08 15:10:00,55.9,55.9,55.73,55.75,34443.0,51.8314,51.8314,51.6737,51.6923,34443.0
2019-10-08 15:15:00,55.74,55.86,55.71,55.85,47762.0,51.683,51.7943,51.6552,51.785,47762.0
2019-10-08 15:20:00,55.86,55.91,55.79,55.79,32965.0,51.7943,51.8406,51.7294,51.7294,32965.0
2019-10-08 15:25:00,55.79,55.85,55.77,55.82,33284.0,51.7294,51.785,51.7108,51.7572,33284.0
2019-10-08 15:30:00,55.82,55.87,55.76,55.77,78316.0,51.7572,51.8036,51.7016,51.7108,78316.0
2019-10-08 15:35:00,55.77,55.78,55.54,55.56,68141.0,51.7108,51.7201,51.4976,51.5161,68141.0
2019-10-08 15:40:00,55.56,55.59,55.48,55.52,71717.0,51.5161,51.5439,51.4419,51.479,71717.0
2019-10-08 15:45:00,55.52,55.56,55.42,55.45,69697.0,51.479,51.5161,51.3863,51.4141,69697.0
2019-10-08 15:50:00,55.46,55.5,55.38,55.39,116232.0,51.4234,51.4605,51.3492,51.3585,116232.0
2019-10-08 15:55:00,55.39,55.49,55.37,55.42,274440.0,51.3585,51.4512,51.3399,51.3863,274440.0
2019-10-09 09:30:00,55.75,55.9,55.57,55.62,51389.0,51.6923,51.8314,51.5254,51.5717,51389.0
2019-10-09 09:35:00,55.61,55.76,55.57,55.76,26302.0,51.5625,51.7016,51.5254,51.7016,26302.0
2019-10-09 09:40:00,55.77,55.83,55.67,55.68,17881.0,51.7108,51.7665,51.6181,51.6274,17881.0
2019-10-09 09:45:00,55.67,55.72,55.59,55.64,37316.0,51.6181,51.6645,51.5439,51.5903,37316.0
2019-10-09 09:50:00,55.65,55.74,55.6,55.65,31391.0,51.5996,51.683,51.5532,51.5996,31391.0
2019-10-09 09:55:00,55.66,55.71,55.64,55.65,104234.0,51.6088,51.6552,51.5903,51.5996,104234.0
2019-10-09 10:00:00,55.64,55.76,55.61,55.67,79544.0,51.5903,51.7016,51.5625,51.6181,79544.0
2019-10-09 10:05:00,55.68,55.72,55.65,55.66,45895.0,51.6274,51.6645,51.5996,51.6088,45895.0
2019-10-09 10:10:00,55.66,55.8,55.64,55.68,46485.0,51.6088,51.7386,51.5903,51.6274,46485.0
2019-10-09 10:15:00,55.7,55.73,55.65,55.73,47275.0,51.6459,51.6737,51.5996,51.6737,47275.0
2019-10-09 10:20:00,55.73,55.84,55.72,55.84,46181.0,51.6737,51.7757,51.6645,51.7757,46181.0
2019-10-09 10:25:00,55.85,55.87,55.81,55.83,24912.0,51.785,51.8036,51.7479,51.7665,24912.0
2019-10-09 10:30:00,55.82,55.89,55.81,55.85,23113.0,51.7572,51.8221,51.7479,51.785,23113.0
2019-10-09 10:35:00,55.83,56.03,55.83,55.97,51469.0,51.7665,51.9519,51.7665,51.8963,51469.0
2019-10-09 10:40:00,55.96,55.98,55.93,55.94,12700.0,51.887,51.9055,51.8592,51.8685,12700.0
2019-10-09 10:45:00,55.94,55.98,55.94,55.97,13879.0,51.8685,51.9055,51.8685,51.8963,13879.0
2019-10-09 10:50:00,55.98,55.98,55.91,55.92,16488.0,51.9055,51.9055,51.8406,51.8499,16488.0
2019-10-09 10:55:00,55.91,55.95,55.89,55.93,14210.0,51.8406,51.8777,51.8221,51.8592,14210.0
2019-10-09 11:00:00,55.93,55.97,55.79,55.83,37957.0,51.8592,51.8963,51.7294,51.7665,37957.0
2019-10-09 11:05:00,55.83,55.84,55.76,55.77,17015.0,51.7665,51.7757,51.7016,51.7108,17015.0
2019-10-09 11:10:00,55.78,55.8,55.74,55.76,21825.0,51.7201,51.7386,51.683,51.7016,21825.0
2019-10-09 11:15:00,55.77,55.85,55.75,55.83,21891.0,51.7108,51.785,51.6923,51.7665,21891.0
2019-10-09 11:20:00,55.84,55.9,55.83,55.88,24144.0,51.7757,51.8314,51.7665,51.8128,24144.0
2019-10-09 11:25:00,55.89,55.95,55.87,55.89,18478.0,51.8221,51.8777,51.8036,51.8221,18478.0
2019-10-09 11:30:00,55.89,55.99,55.88,55.98,19383.0,51.8221,51.9148,51.8128,51.9055,19383.0
2019-10-09 11:35:00,55.99,56.1,55.97,56.07,14628.0,51.9148,52.0168,51.8963,51.989,14628.0
2019-10-09 11:40:00,56.06,56.1,56.02,56.05,35061.0,51.9797,52.0168,51.9426,51.9704,35061.0
2019-10-09 11:45:00,56.05,56.18,56.05,56.12,45073.0,51.9704,52.091,51.9704,52.0354,45073.0
2019-10-09 11:50:00,56.12,56.2,56.11,56.2,14322.0,52.0354,52.1095,52.0261,52.1095,14322.0
2019-10-09 11:55:00,56.2,56.21,56.05,56.05,27001.0,52.1095,52.1188,51.9704,51.9704,27001.0
2019-10-09 12:00:00,56.06,56.11,56.05,56.09,13173.0,51.9797,52.0261,51.9704,52.0075,13173.0
2019-10-09 12:05:00,56.08,56.12,56.07,56.09,21135.0,51.9983,52.0354,51.989,52.0075,21135.0
2019-10-09 12:10:00,56.08,56.08,56.04,56.08,18721.0,51.9983,51.9983,51.9612,51.9983,18721.0
2019-10-09 12:15:00,56.08,56.09,56.0,56.03,11666.0,51.9983,52.0075,51.9241,51.9519,11666.0
2019-10-09 12:20:00,56.03,56.05,56.02,56.04,12111.0,51.9519,51.9704,51.9426,51.9612,12111.0
2019-10-09 12:25:00,56.03,56.03,55.96,55.97,11130.0,51.9519,51.9519,51.887,51.8963,11130.0
2019-10-09 12:30:00,55.98,56.03,55.98,56.03,15024.0,51.9055,51.9519,51.9055,51.9519,15024.0
2019-10-09 12:35:00,56.02,56.04,55.99,56.02,13146.0,51.9426,51.9612,51.9148,51.9426,13146.0
2019-10-09 12:40:00,56.01,56.01,55.95,55.98,9266.0,51.9334,51.9334,51.8777,51.9055,9266.0
2019-10-09 12:45:00,55.98,56.01,55.95,56.01,17603.0,51.9055,51.9334,51.8777,51.9334,17603.0
2019-10-09 12:50:00,56.01,56.01,55.94,55.97,11043.0,51.9334,51.9334,51.8685,51.8963,11043.0
2019-10-09 12:55:00,55.98,56.06,55.97,56.06,17446.0,51.9055,51.9797,51.8963,51.9797,17446.0
2019-10-09 13:00:00,56.06,56.16,56.03,56.05,28374.0,51.9797,52.0724,51.9519,51.9704,28374.0
2019-10-09 13:05:00,56.05,56.05,55.99,56.03,15540.0,51.9704,51.9704,51.9148,51.9519,15540.0
2019-10-09 13:10:00,56.03,56.03,55.98,56.01,15822.0,51.9519,51.9519,51.9055,51.9334,15822.0
2019-10-09 13:15:00,56.01,56.02,55.93,55.94,16692.0,51.9334,51.9426,51.8592,51.8685,16692.0
2019-10-09 13:20:00,55.91,55.96,55.9,55.93,37409.0,51.8406,51.887,51.8314,51.8592,37409.0
2019-10-09 13:25:00,55.93,55.97,55.93,55.97,10286.0,51.8592,51.8963,51.8592,51.8963,10286.0
2019-10-09 13:30:00,55.96,55.96,55.92,55.96,11602.0,51.887,51.887,51.8499,51.887,11602.0
2019-10-09 13:35:00,55.96,55.98,55.94,55.96,18993.0,51.887,51.9055,51.8685,51.887,18993.0
2019-10-09 13:40:00,55.95,55.96,55.9,55.9,11589.0,51.8777,51.887,51.8314,51.8314,11589.0
2019-10-09 13:45:00,55.91,55.96,55.9,55.96,16345.0,51.8406,51.887,51.8314,51.887,16345.0
2019-10-09 13:50:00,55.96,56.06,55.96,56.05,19857.0,51.887,51.9797,51.887,51.9704,19857.0
2019-10-09 13:55:00,56.05,56.07,56.04,56.06,12852.0,51.9704,51.989,51.9612,51.9797,12852.0
2019-10-09 14:00:00,56.05,56.09,55.97,55.98,15291.0,51.9704,52.0075,51.8963,51.9055,15291.0
2019-10-09 14:05:00,56.0,56.06,56.0,56.01,13052.0,51.9241,51.9797,51.9241,51.9334,13052.0
2019-10-09 14:10:00,56.02,56.09,56.02,56.07,10527.0,51.9426,52.0075,51.9426,51.989,10527.0
2019-10-09 14:15:00,56.08,56.15,56.06,56.13,23428.0,51.9983,52.0632,51.9797,52.0446,23428.0
2019-10-09 14:20:00,56.13,56.14,56.1,56.11,14884.0,52.0446,52.0539,52.0168,52.0261,14884.0
2019-10-09 14:25:00,56.11,56.12,56.06,56.06,14326.0,52.0261,52.0354,51.9797,51.9797,14326.0
2019-10-09 14:30:00,56.06,56.12,56.06,56.1,10337.0,51.9797,52.0354,51.9797,52.0168,10337.0
2019-10-09 14:35:00,56.11,56.13,56.09,56.12,17483.0,52.0261,52.0446,52.0075,52.0354,17483.0
2019-10-09 14:40:00,56.12,56.14,56.1,56.12,13490.0,52.0354,52.0539,52.0168,52.0354,13490.0
2019-10-09 14:45:00,56.12,56.14,56.09,56.11,18134.0,52.0354,52.0539,52.0075,52.0261,18134.0
2019-10-09 14:50:00,56.11,56.17,56.1,56.16,22965.0,52.0261,52.0817,52.0168,52.0724,22965.0
2019-10-09 14:55:00,56.15,56.15,56.1,56.12,11441.0,52.0632,52.0632,52.0168,52.0354,11441.0
2019-10-09 15:00:00,56.12,56.17,56.1,56.16,26391.0,52.0354,52.0817,52.0168,52.0724,26391.0
2019-10-09 15:05:00,56.16,56.17,56.15,56.16,17463.0,52.0724,52.0817,52.0632,52.0724,17463.0
2019-10-09 15:10:00,56.16,56.17,56.13,56.14,18859.0,52.0724,52.0817,52.0446,52.0539,18859.0
2019-10-09 15:15:00,56.14,56.17,56.13,56.16,15329.0,52.0539,52.0817,52.0446,52.0724,15329.0
2019-10-09 15:20:00,56.15,56.15,56.13,56.13,14397.0,52.0632,52.0632,52.0446,52.0446,14397.0
2019-10-09 15:25:00,56.12,56.14,56.1,56.12,18720.0,52.0354,52.0539,52.0168,52.0354,18720.0
2019-10-09 15:30:00,56.12,56.16,56.11,56.14,29928.0,52.0354,52.0724,52.0261,52.0539,29928.0
2019-10-09 15:35:00,56.15,56.21,56.14,56.21,33949.0,52.0632,52.1188,52.0539,52.1188,33949.0
2019-10-09 15:40:00,56.21,56.28,56.16,56.23,176272.0,52.1188,52.1837,52.0724,52.1373,176272.0
2019-10-09 15:45:00,56.21,56.26,56.15,56.2,99239.0,52.1188,52.1652,52.0632,52.1095,99239.0
2019-10-09 15:50:00,56.2,56.25,56.18,56.22,117848.0,52.1095,52.1559,52.091,52.1281,117848.0
2019-10-09 15:55:00,56.23,56.26,56.1,56.12,248839.0,52.1373,52.1652,52.0168,52.0354,248839.0
2019-10-10 09:30:00,56.09,56.32,56.09,56.29,54640.0,52.0075,52.2208,52.0075,52.193,54640.0
2019-10-10 09:35:00,56.28,56.48,56.23,56.47,33588.0,52.1837,52.3692,52.1373,52.3599,33588.0
2019-10-10 09:40:00,56.47,56.54,56.45,56.5,33441.0,52.3599,52.4248,52.3413,52.3877,33441.0
2019-10-10 09:45:00,56.49,56.66,56.48,56.66,32996.0,52.3784,52.5361,52.3692,52.5361,32996.0
2019-10-10 09:50:00,56.7,56.9,56.68,56.87,44927.0,52.5731,52.7586,52.5546,52.7308,44927.0
2019-10-10 09:55:00,56.87,57.06,56.86,57.04,76733.0,52.7308,52.9069,52.7215,52.8884,76733.0
2019-10-10 10:00:00,57.05,57.08,56.95,56.96,66884.0,52.8977,52.9255,52.8049,52.8142,66884.0
2019-10-10 10:05:00,56.96,57.0,56.84,56.87,43684.0,52.8142,52.8513,52.703,52.7308,43684.0
2019-10-10 10:10:00,56.87,56.94,56.83,56.91,60446.0,52.7308,52.7957,52.6937,52.7679,60446.0
2019-10-10 10:15:00,56.92,56.96,56.84,56.86,47182.0,52.7771,52.8142,52.703,52.7215,47182.0
2019-10-10 10:20:00,56.86,56.92,56.84,56.91,35979.0,52.7215,52.7771,52.703,52.7679,35979.0
2019-10-10 10:25:00,56.91,56.93,56.81,56.82,38008.0,52.7679,52.7864,52.6751,52.6844,38008.0
2019-10-10 10:30:00,56.83,56.86,56.8,56.86,34283.0,52.6937,52.7215,52.6659,52.7215,34283.0
2019-10-10 10:35:00,56.86,56.91,56.83,56.9,61570.0,52.7215,52.7679,52.6937,52.7586,61570.0
2019-10-10 10:40:00,56.9,56.99,56.89,56.98,125147.0,52.7586,52.842,52.7493,52.8328,125147.0
2019-10-10 10:45:00,56.98,56.99,56.94,56.95,56028.0,52.8328,52.842,52.7957,52.8049,56028.0
2019-10-10 10:50:00,56.95,57.04,56.95,57.03,38182.0,52.8049,52.8884,52.8049,52.8791,38182.0
2019-10-10 10:55:00,57.03,57.15,57.02,57.15,46456.0,52.8791,52.9904,52.8698,52.9904,46456.0
2019-10-10 11:00:00,57.14,57.22,57.12,57.21,63187.0,52.9811,53.0553,52.9626,53.046,63187.0
2019-10-10 11:05:00,57.21,57.31,57.21,57.3,82979.0,53.046,53.1387,53.046,53.1295,82979.0
2019-10-10 11:10:00,57.3,57.32,57.27,57.31,57679.0,53.1295,53.148,53.1017,53.1387,57679.0
2019-10-10 11:15:00,57.32,57.33,57.29,57.31,43516.0,53.148,53.1573,53.1202,53.1387,43516.0
2019-10-10 11:20:00,57.31,57.36,57.29,57.36,45165.0,53.1387,53.1851,53.1202,53.1851,45165.0
2019-10-10 11:25:00,57.35,57.38,57.33,57.36,36999.0,53.1758,53.2036,53.1573,53.1851,36999.0
2019-10-10 11:30:00,57.36,57.44,57.34,57.34,35417.0,53.1851,53.2593,53.1666,53.1666,35417.0
2019-10-10 11:35:00,57.34,57.35,57.27,57.33,45988.0,53.1666,53.1758,53.1017,53.1573,45988.0
2019-10-10 11:40:00,57.34,57.37,57.3,57.32,58045.0,53.1666,53.1944,53.1295,53.148,58045.0
2019-10-10 11:45:00,57.33,57.35,57.32,57.33,20197.0,53.1573,53.1758,53.148,53.1573,20197.0
2019-10-10 11:50:00,57.33,57.35,57.31,57.34,23902.0,53.1573,53.1758,53.1387,53.1666,23902.0
2019-10-10 11:55:00,57.35,57.38,57.34,57.38,103710.0,53.1758,53.2036,53.1666,53.2036,103710.0
2019-10-10 12:00:00,57.38,57.43,57.34,57.41,151714.0,53.2036,53.25,53.1666,53.2315,151714.0
2019-10-10 12:05:00,57.42,57.45,57.36,57.36,30136.0,53.2407,53.2686,53.1851,53.1851,30136.0
2019-10-10 12:10:00,57.36,57.41,57.34,57.35,61186.0,53.1851,53.2315,53.1666,53.1758,61186.0
2019-10-10 12:15:00,57.36,57.38,57.33,57.35,40785.0,53.1851,53.2036,53.1573,53.1758,40785.0
2019-10-10 12:20:00,57.35,57.38,57.28,57.29,30867.0,53.1758,53.2036,53.1109,53.1202,30867.0
2019-10-10 12:25:00,57.27,57.29,57.18,57.28,39958.0,53.1017,53.1202,53.0182,53.1109,39958.0
2019-10-10 12:30:00,57.28,57.31,57.23,57.3,107024.0,53.1109,53.1387,53.0646,53.1295,107024.0
2019-10-10 12:35:00,57.29,57.29,57.14,57.24,144750.0,53.1202,53.1202,52.9811,53.0738,144750.0
2019-10-10 12:40:00,57.23,57.23,57.1,57.2,73017.0,53.0646,53.0646,52.944,53.0367,73017.0
2019-10-10 12:45:00,57.2,57.21,57.14,57.21,27348.0,53.0367,53.046,52.9811,53.046,27348.0
2019-10-10 12:50:00,57.21,57.25,57.2,57.24,36011.0,53.046,53.0831,53.0367,53.0738,36011.0
2019-10-10 12:55:00,57.25,57.3,57.24,57.28,21562.0,53.0831,53.1295,53.0738,53.1109,21562.0
2019-10-10 13:00:00,57.29,57.32,57.21,57.3,25132.0,53.1202,53.148,53.046,53.1295,25132.0
2019-10-10 13:05:00,57.29,57.31,57.27,57.29,17088.0,53.1202,53.1387,53.1017,53.1202,17088.0
2019-10-10 13:10:00,57.29,57.29,57.24,57.25,25016.0,53.1202,53.1202,53.0738,53.0831,25016.0
2019-10-10 13:15:00,57.26,57.27,57.23,57.26,26286.0,53.0924,53.1017,53.0646,53.0924,26286.0
2019-10-10 13:20:00,57.26,57.27,57.23,57.26,29714.0,53.0924,53.1017,53.0646,53.0924,29714.0
2019-10-10 13:25:00,57.26,57.29,57.24,57.27,24616.0,53.0924,53.1202,53.0738,53.1017,24616.0
2019-10-10 13:30:00,57.27,57.27,57.14,57.16,54230.0,53.1017,53.1017,52.9811,52.9997,54230.0
2019-10-10 13:35:00,57.17,57.21,57.17,57.18,27021.0,53.0089,53.046,53.0089,53.0182,27021.0
2019-10-10 13:40:00,57.19,57.22,57.18,57.21,21794.0,53.0275,53.0553,53.0182,53.046,21794.0
2019-10-10 13:45:00,57.21,57.26,57.2,57.23,30269.0,53.046,53.0924,53.0367,53.0646,30269.0
2019-10-10 13:50:00,57.23,57.28,57.23,57.27,26271.0,53.0646,53.1109,53.0646,53.1017,26271.0
2019-10-10 13:55:00,57.27,57.42,57.26,57.34,113864.0,53.1017,53.2407,53.0924,53.1666,113864.0
2019-10-10 14:00:00,57.34,57.37,57.32,57.36,30271.0,53.1666,53.1944,53.148,53.1851,30271.0
2019-10-10 14:05:00,57.36,57.38,57.06,57.18,65539.0,53.1851,53.2036,52.9069,53.0182,65539.0
2019-10-10 14:10:00,57.17,57.32,57.14,57.29,96432.0,53.0089,53.148,52.9811,53.1202,96432.0
2019-10-10 14:15:00,57.29,57.3,57.24,57.25,35513.0,53.1202,53.1295,53.0738,53.0831,35513.0
2019-10-10 14:20:00,57.26,57.29,57.24,57.26,31761.0,53.0924,53.1202,53.0738,53.0924,31761.0
2019-10-10 14:25:00,57.25,57.27,57.18,57.27,20328.0,53.0831,53.1017,53.0182,53.1017,20328.0
2019-10-10 14:30:00,57.27,57.31,57.25,57.29,27657.0,53.1017,53.1387,53.0831,53.1202,27657.0
2019-10-10 14:35:00,57.29,57.3,57.24,57.26,42673.0,53.1202,53.1295,53.0738,53.0924,42673.0
2019-10-10 14:40:00,57.26,57.27,57.23,57.26,35586.0,53.0924,53.1017,53.0646,53.0924,35586.0
2019-10-10 14:45:00,57.26,57.3,57.26,57.29,13802.0,53.0924,53.1295,53.0924,53.1202,13802.0
2019-10-10 14:50:00,57.29,57.31,57.24,57.28,33994.0,53.1202,53.1387,53.0738,53.1109,33994.0
2019-10-10 14:55:00,57.29,57.3,57.27,57.29,34606.0,53.1202,53.1295,53.1017,53.1202,34606.0
2019-10-10 15:00:00,57.28,57.35,57.27,57.34,31840.0,53.1109,53.1758,53.1017,53.1666,31840.0
2019-10-10 15:05:00,57.34,57.35,57.3,57.33,71982.0,53.1666,53.1758,53.1295,53.1573,71982.0
2019-10-10 15:10:00,57.32,57.37,57.27,57.37,40012.0,53.148,53.1944,53.1017,53.1944,40012.0
2019-10-10 15:15:00,57.37,57.38,57.29,57.34,39714.0,53.1944,53.2036,53.1202,53.1666,39714.0
2019-10-10 15:20:00,57.34,57.36,57.3,57.34,41312.0,53.1666,53.1851,53.1295,53.1666,41312.0
2019-10-10 15:25:00,57.34,57.36,57.31,57.33,36211.0,53.1666,53.1851,53.1387,53.1573,36211.0
2019-10-10 15:30:00,57.34,57.34,57.27,57.28,35683.0,53.1666,53.1666,53.1017,53.1109,35683.0
2019-10-10 15:35:00,57.27,57.3,57.25,57.28,96224.0,53.1017,53.1295,53.0831,53.1109,96224.0
2019-10-10 15:40:00,57.29,57.31,57.21,57.21,94799.0,53.1202,53.1387,53.046,53.046,94799.0
2019-10-10 15:45:00,57.21,57.37,57.2,57.37,98351.0,53.046,53.1944,53.0367,53.1944,98351.0
2019-10-10 15:50:00,57.37,57.45,57.36,57.44,126527.0,53.1944,53.2686,53.1851,53.2593,126527.0
2019-10-10 15:55:00,57.45,57.46,57.39,57.42,360936.0,53.2686,53.2778,53.2129,53.2407,360936.0
2019-10-11 09:30:00,58.0,58.13,57.84,58.05,128345.0,53.7785,53.8991,53.6302,53.8249,128345.0
2019-10-11 09:35:00,58.04,58.2,58.03,58.19,55816.0,53.8156,53.964,53.8063,53.9547,55816.0
2019-10-11 09:40:00,58.19,58.24,58.08,58.2,28197.0,53.9547,54.0011,53.8527,53.964,28197.0
2019-10-11 09:45:00,58.21,58.48,58.19,58.41,45875.0,53.9732,54.2236,53.9547,54.1587,45875.0
2019-10-11 09:50:00,58.41,58.46,58.21,58.28,47168.0,54.1587,54.205,53.9732,54.0381,47168.0
2019-10-11 09:55:00,58.3,58.35,58.18,58.28,41830.0,54.0567,54.103,53.9454,54.0381,41830.0
2019-10-11 10:00:00,58.29,58.44,58.29,58.37,54785.0,54.0474,54.1865,54.0474,54.1216,54785.0
2019-10-11 10:05:00,58.38,58.43,58.34,58.38,52398.0,54.1309,54.1772,54.0938,54.1309,52398.0
2019-10-11 10:10:00,58.39,58.46,58.34,58.43,53965.0,54.1401,54.205,54.0938,54.1772,53965.0
2019-10-11 10:15:00,58.44,58.48,58.36,58.46,61222.0,54.1865,54.2236,54.1123,54.205,61222.0
2019-10-11 10:20:00,58.47,58.61,58.46,58.55,74523.0,54.2143,54.3441,54.205,54.2885,74523.0
2019-10-11 10:25:00,58.55,58.61,58.46,58.6,34059.0,54.2885,54.3441,54.205,54.3349,34059.0
2019-10-11 10:30:00,58.6,58.68,58.58,58.66,44732.0,54.3349,54.409,54.3163,54.3905,44732.0
2019-10-11 10:35:00,58.66,58.78,58.64,58.76,40904.0,54.3905,54.5017,54.3719,54.4832,40904.0
2019-10-11 10:40:00,58.76,58.84,58.75,58.78,43213.0,54.4832,54.5574,54.4739,54.5017,43213.0
2019-10-11 10:45:00,58.79,58.86,58.77,58.79,30169.0,54.511,54.5759,54.4925,54.511,30169.0
2019-10-11 10:50:00,58.79,58.84,58.78,58.84,29669.0,54.511,54.5574,54.5017,54.5574,29669.0
2019-10-11 10:55:00,58.84,58.92,58.82,58.91,37166.0,54.5574,54.6316,54.5388,54.6223,37166.0
2019-10-11 11:00:00,58.91,59.03,58.9,58.98,86447.0,54.6223,54.7336,54.613,54.6872,86447.0
2019-10-11 11:05:00,58.98,59.12,58.98,59.12,110219.0,54.6872,54.817,54.6872,54.817,110219.0
2019-10-11 11:10:00,59.12,59.15,58.94,58.97,119167.0,54.817,54.8448,54.6501,54.6779,119167.0
2019-10-11 11:15:00,58.96,59.07,58.94,59.03,112672.0,54.6686,54.7706,54.6501,54.7336,112672.0
2019-10-11 11:20:00,59.02,59.13,59.0,59.0,60089.0,54.7243,54.8263,54.7057,54.7057,60089.0
2019-10-11 11:25:00,58.99,59.09,58.95,59.0,99446.0,54.6965,54.7892,54.6594,54.7057,99446.0
2019-10-11 11:30:00,59.0,59.1,58.97,59.1,30204.0,54.7057,54.7985,54.6779,54.7985,30204.0
2019-10-11 11:35:00,59.1,59.11,58.88,58.88,40736.0,54.7985,54.8077,54.5945,54.5945,40736.0
2019-10-11 11:40:00,58.88,58.88,58.75,58.76,45446.0,54.5945,54.5945,54.4739,54.4832,45446.0
2019-10-11 11:45:00,58.76,58.94,58.62,58.71,53851.0,54.4832,54.6501,54.3534,54.4368,53851.0
2019-10-11 11:50:00,58.71,58.77,58.7,58.74,17408.0,54.4368,54.4925,54.4276,54.4647,17408.0
2019-10-11 11:55:00,58.75,58.79,58.61,58.63,28814.0,54.4739,54.511,54.3441,54.3627,28814.0
2019-10-11 12:00:00,58.62,58.67,58.57,58.59,82057.0,54.3534,54.3998,54.307,54.3256,82057.0
2019-10-11 12:05:00,58.58,58.58,58.5,58.55,31749.0,54.3163,54.3163,54.2421,54.2885,31749.0
2019-10-11 12:10:00,58.54,58.61,58.53,58.56,19354.0,54.2792,54.3441,54.2699,54.2978,19354.0
2019-10-11 12:15:00,58.56,58.67,58.54,58.65,22555.0,54.2978,54.3998,54.2792,54.3812,22555.0
2019-10-11 12:20:00,58.66,58.71,58.64,58.69,17238.0,54.3905,54.4368,54.3719,54.4183,17238.0
2019-10-11 12:25:00,58.69,58.71,58.65,58.66,11363.0,54.4183,54.4368,54.3812,54.3905,11363.0
2019-10-11 12:30:00,58.66,58.67,58.33,58.53,67186.0,54.3905,54.3998,54.0845,54.2699,67186.0
2019-10-11 12:35:00,58.54,58.6,58.52,58.56,33573.0,54.2792,54.3349,54.2607,54.2978,33573.0
2019-10-11 12:40:00,58.58,58.59,58.45,58.46,21363.0,54.3163,54.3256,54.1958,54.205,21363.0
2019-10-11 12:45:00,58.45,58.54,58.44,58.53,17430.0,54.1958,54.2792,54.1865,54.2699,17430.0
2019-10-11 12:50:00,58.53,58.63,58.53,58.59,25618.0,54.2699,54.3627,54.2699,54.3256,25618.0
2019-10-11 12:55:00,58.59,58.67,58.59,58.65,15554.0,54.3256,54.3998,54.3256,54.3812,15554.0
2019-10-11 13:00:00,58.66,58.69,58.64,58.65,14565.0,54.3905,54.4183,54.3719,54.3812,14565.0
2019-10-11 13:05:00,58.65,58.66,58.59,58.61,11531.0,54.3812,54.3905,54.3256,54.3441,11531.0
2019-10-11 13:10:00,58.61,58.65,58.58,58.62,23715.0,54.3441,54.3812,54.3163,54.3534,23715.0
2019-10-11 13:15:00,58.63,58.66,58.62,58.64,10614.0,54.3627,54.3905,54.3534,54.3719,10614.0
2019-10-11 13:20:00,58.66,58.71,58.65,58.7,14997.0,54.3905,54.4368,54.3812,54.4276,14997.0
2019-10-11 13:25:00,58.69,58.89,58.63,58.63,66907.0,54.4183,54.6037,54.3627,54.3627,66907.0
2019-10-11 13:30:00,58.64,58.7,58.57,58.66,37133.0,54.3719,54.4276,54.307,54.3905,37133.0
2019-10-11 13:35:00,58.67,58.72,58.66,58.7,20827.0,54.3998,54.4461,54.3905,54.4276,20827.0
2019-10-11 13:40:00,58.71,58.74,58.69,58.7,23515.0,54.4368,54.4647,54.4183,54.4276,23515.0
2019-10-11 13:45:00,58.71,58.73,58.67,58.73,15130.0,54.4368,54.4554,54.3998,54.4554,15130.0
2019-10-11 13:50:00,58.73,58.75,58.67,58.71,16540.0,54.4554,54.4739,54.3998,54.4368,16540.0
2019-10-11 13:55:00,58.71,58.79,58.71,58.78,21612.0,54.4368,54.511,54.4368,54.5017,21612.0
2019-10-11 14:00:00,58.78,58.78,58.72,58.73,13723.0,54.5017,54.5017,54.4461,54.4554,13723.0
2019-10-11 14:05:00,58.73,58.77,58.72,58.74,16743.0,54.4554,54.4925,54.4461,54.4647,16743.0
2019-10-11 14:10:00,58.74,58.74,58.69,58.71,16280.0,54.4647,54.4647,54.4183,54.4368,16280.0
2019-10-11 14:15:00,58.73,58.75,58.67,58.73,17134.0,54.4554,54.4739,54.3998,54.4554,17134.0
2019-10-11 14:20:00,58.72,58.81,58.72,58.77,20149.0,54.4461,54.5296,54.4461,54.4925,20149.0
2019-10-11 14:25:00,58.78,58.84,58.76,58.79,18710.0,54.5017,54.5574,54.4832,54.511,18710.0
2019-10-11 14:30:00,58.79,58.83,58.76,58.81,18551.0,54.511,54.5481,54.4832,54.5296,18551.0
2019-10-11 14:35:00,58.81,58.87,58.78,58.85,32876.0,54.5296,54.5852,54.5017,54.5667,32876.0
2019-10-11 14:40:00,58.85,58.92,58.85,58.9,27287.0,54.5667,54.6316,54.5667,54.613,27287.0
2019-10-11 14:45:00,58.9,58.96,58.83,58.9,23310.0,54.613,54.6686,54.5481,54.613,23310.0
2019-10-11 14:50:00,58.89,58.91,58.84,58.85,30112.0,54.6037,54.6223,54.5574,54.5667,30112.0
2019-10-11 14:55:00,58.85,58.91,58.84,58.91,19556.0,54.5667,54.6223,54.5574,54.6223,19556.0
2019-10-11 15:00:00,58.9,58.93,58.85,58.86,25158.0,54.613,54.6408,54.5667,54.5759,25158.0
2019-10-11 15:05:00,58.86,58.93,58.85,58.91,31363.0,54.5759,54.6408,54.5667,54.6223,31363.0
2019-10-11 15:10:00,58.9,58.94,58.89,58.9,25903.0,54.613,54.6501,54.6037,54.613,25903.0
2019-10-11 15:15:00,58.9,58.91,58.86,58.87,21103.0,54.613,54.6223,54.5759,54.5852,21103.0
2019-10-11 15:20:00,58.87,58.89,58.83,58.86,28557.0,54.5852,54.6037,54.5481,54.5759,28557.0
2019-10-11 15:25:00,58.87,58.91,58.85,58.9,57568.0,54.5852,54.6223,54.5667,54.613,57568.0
2019-10-11 15:30:00,58.9,58.91,58.75,58.85,70578.0,54.613,54.6223,54.4739,54.5667,70578.0
2019-10-11 15:35:00,58.85,58.98,58.76,58.97,80824.0,54.5667,54.6872,54.4832,54.6779,80824.0
2019-10-11 15:40:00,58.97,58.98,58.74,58.75,77449.0,54.6779,54.6872,54.4647,54.4739,77449.0
2019-10-11 15:45:00,58.74,58.83,58.63,58.71,94051.0,54.4647,54.5481,54.3627,54.4368,94051.0
2019-10-11 15:50:00,58.7,58.73,58.54,58.55,150878.0,54.4276,54.4554,54.2792,54.2885,150878.0
2019-10-11 15:55:00,58.56,58.62,58.45,58.55,302990.0,54.2978,54.3534,54.1958,54.2885,302990.0
2019-10-14 09:30:00,58.54,58.66,58.27,58.32,69081.0,54.2792,54.3905,54.0289,54.0752,69081.0
2019-10-14 09:35:00,58.34,58.39,58.13,58.28,29992.0,54.0938,54.1401,53.8991,54.0381,29992.0
2019-10-14 09:40:00,58.28,58.36,58.18,58.24,24927.0,54.0381,54.1123,53.9454,54.0011,24927.0
2019-10-14 09:45:00,58.25,58.36,58.24,58.34,16097.0,54.0103,54.1123,54.0011,54.0938,16097.0
2019-10-14 09:50:00,58.34,58.34,58.2,58.24,70539.0,54.0938,54.0938,53.964,54.0011,70539.0
2019-10-14 09:55:00,58.23,58.28,58.16,58.2,28268.0,53.9918,54.0381,53.9269,53.964,28268.0
2019-10-14 10:00:00,58.2,58.26,58.18,58.26,23044.0,53.964,54.0196,53.9454,54.0196,23044.0
2019-10-14 10:05:00,58.27,58.38,58.23,58.36,21107.0,54.0289,54.1309,53.9918,54.1123,21107.0
2019-10-14 10:10:00,58.37,58.46,58.36,58.4,16214.0,54.1216,54.205,54.1123,54.1494,16214.0
2019-10-14 10:15:00,58.4,58.48,58.4,58.42,21322.0,54.1494,54.2236,54.1494,54.168,21322.0
2019-10-14 10:20:00,58.43,58.43,58.34,58.37,12038.0,54.1772,54.1772,54.0938,54.1216,12038.0
2019-10-14 10:25:00,58.37,58.4,58.33,58.34,16798.0,54.1216,54.1494,54.0845,54.0938,16798.0
2019-10-14 10:30:00,58.36,58.4,58.34,58.36,18847.0,54.1123,54.1494,54.0938,54.1123,18847.0
2019-10-14 10:35:00,58.37,58.43,58.37,58.43,13250.0,54.1216,54.1772,54.1216,54.1772,13250.0
2019-10-14 10:40:00,58.43,58.48,58.41,58.48,14581.0,54.1772,54.2236,54.1587,54.2236,14581.0
2019-10-14 10:45:00,58.47,58.48,58.44,58.46,16910.0,54.2143,54.2236,54.1865,54.205,16910.0
2019-10-14 10:50:00,58.46,58.5,58.45,58.49,13033.0,54.205,54.2421,54.1958,54.2329,13033.0
2019-10-14 10:55:00,58.48,58.59,58.48,58.55,14837.0,54.2236,54.3256,54.2236,54.2885,14837.0
2019-10-14 11:00:00,58.54,58.54,58.4,58.45,85634.0,54.2792,54.2792,54.1494,54.1958,85634.0
2019-10-14 11:05:00,58.45,58.45,58.35,58.38,26893.0,54.1958,54.1958,54.103,54.1309,26893.0
2019-10-14 11:10:00,58.37,58.4,58.3,58.35,19876.0,54.1216,54.1494,54.0567,54.103,19876.0
2019-10-14 11:15:00,58.34,58.38,58.3,58.38,12928.0,54.0938,54.1309,54.0567,54.1309,12928.0
2019-10-14 11:20:00,58.38,58.39,58.31,58.35,11495.0,54.1309,54.1401,54.066,54.103,11495.0
2019-10-14 11:25:00,58.35,58.46,58.34,58.44,26511.0,54.103,54.205,54.0938,54.1865,26511.0
2019-10-14 11:30:00,58.44,58.53,58.42,58.53,27905.0,54.1865,54.2699,54.168,54.2699,27905.0
2019-10-14 11:35:00,58.54,58.54,58.45,58.46,18878.0,54.2792,54.2792,54.1958,54.205,18878.0
2019-10-14 11:40:00,58.46,58.53,58.44,58.51,51203.0,54.205,54.2699,54.1865,54.2514,51203.0
2019-10-14 11:45:00,58.51,58.57,58.51,58.56,18443.0,54.2514,54.307,54.2514,54.2978,18443.0
2019-10-14 11:50:00,58.56,58.56,58.47,58.47,26270.0,54.2978,54.2978,54.2143,54.2143,26270.0
2019-10-14 11:55:00,58.47,58.49,58.41,58.45,20566.0,54.2143,54.2329,54.1587,54.1958,20566.0
2019-10-14 12:00:00,58.45,58.48,58.43,58.48,13725.0,54.1958,54.2236,54.1772,54.2236,13725.0
2019-10-14 12:05:00,58.48,58.52,58.47,58.5,17608.0,54.2236,54.2607,54.2143,54.2421,17608.0
2019-10-14 12:10:00,58.5,58.5,58.43,58.5,12357.0,54.2421,54.2421,54.1772,54.2421,12357.0
2019-10-14 12:15:00,58.5,58.51,58.48,58.51,20759.0,54.2421,54.2514,54.2236,54.2514,20759.0
2019-10-14 12:20:00,58.51,58.52,58.45,58.5,13956.0,54.2514,54.2607,54.1958,54.2421,13956.0
2019-10-14 12:25:00,58.5,58.5,58.45,58.46,12511.0,54.2421,54.2421,54.1958,54.205,12511.0
2019-10-14 12:30:00,58.47,58.47,58.44,58.46,28807.0,54.2143,54.2143,54.1865,54.205,28807.0
2019-10-14 12:35:00,58.46,58.54,58.46,58.53,18168.0,54.205,54.2792,54.205,54.2699,18168.0
2019-10-14 12:40:00,58.53,58.57,58.52,58.57,13087.0,54.2699,54.307,54.2607,54.307,13087.0
2019-10-14 12:45:00,58.57,58.59,58.56,58.57,27124.0,54.307,54.3256,54.2978,54.307,27124.0
2019-10-14 12:50:00,58.56,58.57,58.47,58.48,29097.0,54.2978,54.307,54.2143,54.2236,29097.0
2019-10-14 12:55:00,58.47,58.48,58.42,58.47,23016.0,54.2143,54.2236,54.168,54.2143,23016.0
2019-10-14 13:00:00,58.46,58.48,58.44,58.45,6977.0,54.205,54.2236,54.1865,54.1958,6977.0
2019-10-14 13:05:00,58.45,58.5,58.45,58.48,11211.0,54.1958,54.2421,54.1958,54.2236,11211.0
2019-10-14 13:10:00,58.48,58.5,58.48,58.49,11280.0,54.2236,54.2421,54.2236,54.2329,11280.0
2019-10-14 13:15:00,58.5,58.51,58.46,58.5,17080.0,54.2421,54.2514,54.205,54.2421,17080.0
2019-10-14 13:20:00,58.5,58.56,58.49,58.55,26288.0,54.2421,54.2978,54.2329,54.2885,26288.0
2019-10-14 13:25:00,58.55,58.56,58.53,58.54,13244.0,54.2885,54.2978,54.2699,54.2792,13244.0
2019-10-14 13:30:00,58.53,58.54,58.47,58.49,23848.0,54.2699,54.2792,54.2143,54.2329,23848.0
2019-10-14 13:35:00,58.5,58.51,58.48,58.51,9411.0,54.2421,54.2514,54.2236,54.2514,9411.0
2019-10-14 13:40:00,58.51,58.57,58.5,58.55,19664.0,54.2514,54.307,54.2421,54.2885,19664.0
2019-10-14 13:45:00,58.55,58.57,58.54,58.57,10185.0,54.2885,54.307,54.2792,54.307,10185.0
2019-10-14 13:50:00,58.56,58.59,58.53,58.59,22825.0,54.2978,54.3256,54.2699,54.3256,22825.0
2019-10-14 13:55:00,58.59,58.59,58.49,58.51,29043.0,54.3256,54.3256,54.2329,54.2514,29043.0
2019-10-14 14:00:00,58.51,58.53,58.46,58.48,13947.0,54.2514,54.2699,54.205,54.2236,13947.0
2019-10-14 14:05:00,58.48,58.51,58.46,58.51,13213.0,54.2236,54.2514,54.205,54.2514,13213.0
2019-10-14 14:10:00,58.51,58.55,58.51,58.54,13885.0,54.2514,54.2885,54.2514,54.2792,13885.0
2019-10-14 14:15:00,58.54,58.55,58.5,58.5,18602.0,54.2792,54.2885,54.2421,54.2421,18602.0
2019-10-14 14:20:00,58.51,58.51,58.45,58.47,22943.0,54.2514,54.2514,54.1958,54.2143,22943.0
2019-10-14 14:25:00,58.47,58.49,58.44,58.46,23958.0,54.2143,54.2329,54.1865,54.205,23958.0
2019-10-14 14:30:00,58.46,58.47,58.4,58.42,18476.0,54.205,54.2143,54.1494,54.168,18476.0
2019-10-14 14:35:00,58.41,58.41,58.36,58.36,12552.0,54.1587,54.1587,54.1123,54.1123,12552.0
2019-10-14 14:40:00,58.37,58.39,58.36,58.37,11734.0,54.1216,54.1401,54.1123,54.1216,11734.0
2019-10-14 14:45:00,58.37,58.37,58.32,58.34,14402.0,54.1216,54.1216,54.0752,54.0938,14402.0
2019-10-14 14:50:00,58.34,58.37,58.32,58.32,12162.0,54.0938,54.1216,54.0752,54.0752,12162.0
2019-10-14 14:55:00,58.32,58.35,58.3,58.34,17646.0,54.0752,54.103,54.0567,54.0938,17646.0
2019-10-14 15:00:00,58.33,58.37,58.33,58.35,20860.0,54.0845,54.1216,54.0845,54.103,20860.0
2019-10-14 15:05:00,58.36,58.38,58.34,58.35,15459.0,54.1123,54.1309,54.0938,54.103,15459.0
2019-10-14 15:10:00,58.35,58.36,58.34,58.35,18082.0,54.103,54.1123,54.0938,54.103,18082.0
2019-10-14 15:15:00,58.35,58.37,58.34,58.36,22070.0,54.103,54.1216,54.0938,54.1123,22070.0
2019-10-14 15:20:00,58.37,58.37,58.34,58.34,13025.0,54.1216,54.1216,54.0938,54.0938,13025.0
2019-10-14 15:25:00,58.34,58.41,58.34,58.39,52976.0,54.0938,54.1587,54.0938,54.1401,52976.0
2019-10-14 15:30:00,58.39,58.39,58.32,58.33,69014.0,54.1401,54.1401,54.0752,54.0845,69014.0
2019-10-14 15:35:00,58.32,58.32,58.27,58.28,53376.0,54.0752,54.0752,54.0289,54.0381,53376.0
2019-10-14 15:40:00,58.28,58.29,58.2,58.2,68440.0,54.0381,54.0474,53.964,53.964,68440.0
2019-10-14 15:45:00,58.2,58.22,58.13,58.17,93634.0,53.964,53.9825,53.8991,53.9361,93634.0
2019-10-14 15:50:00,58.17,58.23,58.15,58.2,132535.0,53.9361,53.9918,53.9176,53.964,132535.0
2019-10-14 15:55:00,58.19,58.19,58.1,58.12,311971.0,53.9547,53.9547,53.8712,53.8898,311971.0
2019-10-15 09:30:00,58.28,58.44,58.28,58.36,226971.0,54.0381,54.1865,54.0381,54.1123,226971.0
2019-10-15 09:35:00,58.36,58.4,58.33,58.39,50318.0,54.1123,54.1494,54.0845,54.1401,50318.0
2019-10-15 09:40:00,58.39,58.44,58.36,58.38,41394.0,54.1401,54.1865,54.1123,54.1309,41394.0
2019-10-15 09:45:00,58.39,58.42,58.32,58.36,33502.0,54.1401,54.168,54.0752,54.1123,33502.0
2019-10-15 09:50:00,58.36,58.37,58.26,58.3,32448.0,54.1123,54.1216,54.0196,54.0567,32448.0
2019-10-15 09:55:00,58.28,58.29,58.13,58.17,329309.0,54.0381,54.0474,53.8991,53.9361,329309.0
2019-10-15 10:00:00,58.17,58.3,58.15,58.22,149163.0,53.9361,54.0567,53.9176,53.9825,149163.0
2019-10-15 10:05:00,58.22,58.29,58.15,58.16,94221.0,53.9825,54.0474,53.9176,53.9269,94221.0
2019-10-15 10:10:00,58.16,58.27,58.15,58.25,92591.0,53.9269,54.0289,53.9176,54.0103,92591.0
2019-10-15 10:15:00,58.27,58.34,58.25,58.25,25377.0,54.0289,54.0938,54.0103,54.0103,25377.0
2019-10-15 10:20:00,58.24,58.35,58.24,58.33,34185.0,54.0011,54.103,54.0011,54.0845,34185.0
2019-10-15 10:25:00,58.33,58.37,58.32,58.33,38975.0,54.0845,54.1216,54.0752,54.0845,38975.0
2019-10-15 10:30:00,58.33,58.37,58.32,58.36,92758.0,54.0845,54.1216,54.0752,54.1123,92758.0
2019-10-15 10:35:00,58.36,58.37,58.32,58.34,64207.0,54.1123,54.1216,54.0752,54.0938,64207.0
2019-10-15 10:40:00,58.34,58.37,58.32,58.33,88795.0,54.0938,54.1216,54.0752,54.0845,88795.0
2019-10-15 10:45:00,58.33,58.45,58.33,58.42,34302.0,54.0845,54.1958,54.0845,54.168,34302.0
2019-10-15 10:50:00,58.42,58.53,58.42,58.48,47221.0,54.168,54.2699,54.168,54.2236,47221.0
2019-10-15 10:55:00,58.47,58.49,58.42,58.43,72282.0,54.2143,54.2329,54.168,54.1772,72282.0
2019-10-15 11:00:00,58.43,58.44,58.36,58.39,46804.0,54.1772,54.1865,54.1123,54.1401,46804.0
2019-10-15 11:05:00,58.39,58.43,58.36,58.38,42104.0,54.1401,54.1772,54.1123,54.1309,42104.0
2019-10-15 11:10:00,58.39,58.41,58.35,58.36,26818.0,54.1401,54.1587,54.103,54.1123,26818.0
2019-10-15 11:15:00,58.36,58.39,58.35,58.39,29976.0,54.1123,54.1401,54.103,54.1401,29976.0
2019-10-15 11:20:00,58.39,58.4,58.34,58.36,31810.0,54.1401,54.1494,54.0938,54.1123,31810.0
2019-10-15 11:25:00,58.36,58.4,58.35,58.4,29220.0,54.1123,54.1494,54.103,54.1494,29220.0
2019-10-15 11:30:00,58.4,58.4,58.34,58.36,21487.0,54.1494,54.1494,54.0938,54.1123,21487.0
2019-10-15 11:35:00,58.35,58.37,58.31,58.31,20630.0,54.103,54.1216,54.066,54.066,20630.0
2019-10-15 11:40:00,58.32,58.4,58.32,58.4,32134.0,54.0752,54.1494,54.0752,54.1494,32134.0
2019-10-15 11:45:00,58.4,58.46,58.37,58.45,62217.0,54.1494,54.205,54.1216,54.1958,62217.0
2019-10-15 11:50:00,58.46,58.5,58.45,58.48,44899.0,54.205,54.2421,54.1958,54.2236,44899.0
2019-10-15 11:55:00,58.47,58.48,58.42,58.43,33040.0,54.2143,54.2236,54.168,54.1772,33040.0
2019-10-15 12:00:00,58.43,58.48,58.43,58.48,35243.0,54.1772,54.2236,54.1772,54.2236,35243.0
2019-10-15 12:05:00,58.48,58.53,58.47,58.5,50668.0,54.2236,54.2699,54.2143,54.2421,50668.0
2019-10-15 12:10:00,58.5,58.51,58.48,58.5,30203.0,54.2421,54.2514,54.2236,54.2421,30203.0
2019-10-15 12:15:00,58.5,58.6,58.49,58.59,57658.0,54.2421,54.3349,54.2329,54.3256,57658.0
2019-10-15 12:20:00,58.6,58.61,58.52,58.54,42666.0,54.3349,54.3441,54.2607,54.2792,42666.0
2019-10-15 12:25:00,58.54,58.54,58.49,58.53,49452.0,54.2792,54.2792,54.2329,54.2699,49452.0
2019-10-15 12:30:00,58.53,58.65,58.53,58.65,56620.0,54.2699,54.3812,54.2699,54.3812,56620.0
2019-10-15 12:35:00,58.65,58.67,58.61,58.66,14225.0,54.3812,54.3998,54.3441,54.3905,14225.0
2019-10-15 12:40:00,58.67,58.69,58.6,58.6,27636.0,54.3998,54.4183,54.3349,54.3349,27636.0
2019-10-15 12:45:00,58.6,58.61,58.57,58.6,19666.0,54.3349,54.3441,54.307,54.3349,19666.0
2019-10-15 12:50:00,58.6,58.61,58.58,58.6,28381.0,54.3349,54.3441,54.3163,54.3349,28381.0
2019-10-15 12:55:00,58.6,58.61,58.58,58.6,81180.0,54.3349,54.3441,54.3163,54.3349,81180.0
2019-10-15 13:00:00,58.6,58.62,58.58,58.59,31808.0,54.3349,54.3534,54.3163,54.3256,31808.0
2019-10-15 13:05:00,58.59,58.6,58.58,58.59,16931.0,54.3256,54.3349,54.3163,54.3256,16931.0
2019-10-15 13:10:00,58.59,58.61,58.57,58.58,18394.0,54.3256,54.3441,54.307,54.3163,18394.0
2019-10-15 13:15:00,58.58,58.58,58.54,58.57,28178.0,54.3163,54.3163,54.2792,54.307,28178.0
2019-10-15 13:20:00,58.57,58.58,58.52,58.52,22195.0,54.307,54.3163,54.2607,54.2607,22195.0
2019-10-15 13:25:00,58.52,58.55,58.5,58.53,19834.0,54.2607,54.2885,54.2421,54.2699,19834.0
2019-10-15 13:30:00,58.53,58.54,58.47,58.5,34094.0,54.2699,54.2792,54.2143,54.2421,34094.0
2019-10-15 13:35:00,58.5,58.5,58.47,58.5,20600.0,54.2421,54.2421,54.2143,54.2421,20600.0
2019-10-15 13:40:00,58.5,58.51,58.48,58.48,23459.0,54.2421,54.2514,54.2236,54.2236,23459.0
2019-10-15 13:45:00,58.48,58.55,58.48,58.55,32215.0,54.2236,54.2885,54.2236,54.2885,32215.0
2019-10-15 13:50:00,58.55,58.65,58.55,58.62,15857.0,54.2885,54.3812,54.2885,54.3534,15857.0
2019-10-15 13:55:00,58.62,58.62,58.57,58.58,21459.0,54.3534,54.3534,54.307,54.3163,21459.0
2019-10-15 14:00:00,58.59,58.6,58.57,58.6,19122.0,54.3256,54.3349,54.307,54.3349,19122.0
2019-10-15 14:05:00,58.6,58.6,58.55,58.57,22336.0,54.3349,54.3349,54.2885,54.307,22336.0
2019-10-15 14:10:00,58.57,58.59,58.55,58.57,23775.0,54.307,54.3256,54.2885,54.307,23775.0
2019-10-15 14:15:00,58.57,58.59,58.54,58.59,30706.0,54.307,54.3256,54.2792,54.3256,30706.0
2019-10-15 14:20:00,58.58,58.6,58.55,58.6,36011.0,54.3163,54.3349,54.2885,54.3349,36011.0
2019-10-15 14:25:00,58.6,58.64,58.59,58.63,37352.0,54.3349,54.3719,54.3256,54.3627,37352.0
2019-10-15 14:30:00,58.64,58.66,58.61,58.64,95319.0,54.3719,54.3905,54.3441,54.3719,95319.0
2019-10-15 14:35:00,58.64,58.74,58.64,58.74,34707.0,54.3719,54.4647,54.3719,54.4647,34707.0
2019-10-15 14:40:00,58.73,58.8,58.72,58.73,24074.0,54.4554,54.5203,54.4461,54.4554,24074.0
2019-10-15 14:45:00,58.73,58.75,58.69,58.71,29614.0,54.4554,54.4739,54.4183,54.4368,29614.0
2019-10-15 14:50:00,58.72,58.73,58.69,58.7,27752.0,54.4461,54.4554,54.4183,54.4276,27752.0
2019-10-15 14:55:00,58.69,58.76,58.69,58.76,71060.0,54.4183,54.4832,54.4183,54.4832,71060.0
2019-10-15 15:00:00,58.76,58.76,58.67,58.68,19766.0,54.4832,54.4832,54.3998,54.409,19766.0
2019-10-15 15:05:00,58.68,58.7,58.62,58.64,19767.0,54.409,54.4276,54.3534,54.3719,19767.0
2019-10-15 15:10:00,58.63,58.65,58.61,58.64,16295.0,54.3627,54.3812,54.3441,54.3719,16295.0
2019-10-15 15:15:00,58.63,58.68,58.62,58.65,19936.0,54.3627,54.409,54.3534,54.3812,19936.0
2019-10-15 15:20:00,58.65,58.7,58.64,58.7,51216.0,54.3812,54.4276,54.3719,54.4276,51216.0
2019-10-15 15:25:00,58.69,58.71,58.67,58.71,32016.0,54.4183,54.4368,54.3998,54.4368,32016.0
2019-10-15 15:30:00,58.72,58.72,58.63,58.64,44399.0,54.4461,54.4461,54.3627,54.3719,44399.0
2019-10-15 15:35:00,58.65,58.65,58.58,58.6,41193.0,54.3812,54.3812,54.3163,54.3349,41193.0
2019-10-15 15:40:00,58.59,58.62,58.56,58.56,43790.0,54.3256,54.3534,54.2978,54.2978,43790.0
2019-10-15 15:45:00,58.55,58.55,58.51,58.54,79760.0,54.2885,54.2885,54.2514,54.2792,79760.0
2019-10-15 15:50:00,58.54,58.56,58.47,58.5,98435.0,54.2792,54.2978,54.2143,54.2421,98435.0
2019-10-15 15:55:00,58.51,58.54,58.47,58.49,234703.0,54.2514,54.2792,54.2143,54.2329,234703.0
2019-10-16 09:30:00,58.54,58.54,58.34,58.4,92464.0,54.2792,54.2792,54.0938,54.1494,92464.0
2019-10-16 09:35:00,58.42,58.54,58.4,58.4,84479.0,54.168,54.2792,54.1494,54.1494,84479.0
2019-10-16 09:40:00,58.39,58.64,58.37,58.63,44405.0,54.1401,54.3719,54.1216,54.3627,44405.0
2019-10-16 09:45:00,58.61,58.76,58.59,58.73,44373.0,54.3441,54.4832,54.3256,54.4554,44373.0
2019-10-16 09:50:00,58.72,58.77,58.69,58.72,64517.0,54.4461,54.4925,54.4183,54.4461,64517.0
2019-10-16 09:55:00,58.72,58.73,58.61,58.73,44821.0,54.4461,54.4554,54.3441,54.4554,44821.0
2019-10-16 10:00:00,58.73,58.75,58.67,58.74,34239.0,54.4554,54.4739,54.3998,54.4647,34239.0
2019-10-16 10:05:00,58.73,58.8,58.71,58.79,27373.0,54.4554,54.5203,54.4368,54.511,27373.0
2019-10-16 10:10:00,58.78,58.81,58.74,58.8,35024.0,54.5017,54.5296,54.4647,54.5203,35024.0
2019-10-16 10:15:00,58.8,58.87,58.77,58.8,51427.0,54.5203,54.5852,54.4925,54.5203,51427.0
2019-10-16 10:20:00,58.8,58.83,58.76,58.81,22408.0,54.5203,54.5481,54.4832,54.5296,22408.0
2019-10-16 10:25:00,58.82,58.96,58.8,58.96,32016.0,54.5388,54.6686,54.5203,54.6686,32016.0
2019-10-16 10:30:00,58.96,59.0,58.91,58.98,45250.0,54.6686,54.7057,54.6223,54.6872,45250.0
2019-10-16 10:35:00,58.98,59.03,58.97,59.01,27363.0,54.6872,54.7336,54.6779,54.715,27363.0
2019-10-16 10:40:00,59.01,59.03,58.87,58.97,55434.0,54.715,54.7336,54.5852,54.6779,55434.0
2019-10-16 10:45:00,58.98,59.01,58.96,58.98,31059.0,54.6872,54.715,54.6686,54.6872,31059.0
2019-10-16 10:50:00,58.99,59.07,58.99,59.02,28120.0,54.6965,54.7706,54.6965,54.7243,28120.0
2019-10-16 10:55:00,59.01,59.02,58.93,58.98,40921.0,54.715,54.7243,54.6408,54.6872,40921.0
2019-10-16 11:00:00,58.97,59.0,58.91,58.96,66467.0,54.6779,54.7057,54.6223,54.6686,66467.0
2019-10-16 11:05:00,58.96,58.96,58.9,58.92,17624.0,54.6686,54.6686,54.613,54.6316,17624.0
2019-10-16 11:10:00,58.92,58.96,58.9,58.96,35784.0,54.6316,54.6686,54.613,54.6686,35784.0
2019-10-16 11:15:00,58.96,58.96,58.92,58.96,84825.0,54.6686,54.6686,54.6316,54.6686,84825.0
2019-10-16 11:20:00,58.96,58.97,58.89,58.94,28556.0,54.6686,54.6779,54.6037,54.6501,28556.0
2019-10-16 11:25:00,58.94,58.96,58.92,58.93,32278.0,54.6501,54.6686,54.6316,54.6408,32278.0
2019-10-16 11:30:00,58.93,58.94,58.87,58.88,28582.0,54.6408,54.6501,54.5852,54.5945,28582.0
2019-10-16 11:35:00,58.88,58.9,58.87,58.9,23973.0,54.5945,54.613,54.5852,54.613,23973.0
2019-10-16 11:40:00,58.9,58.95,58.88,58.95,49504.0,54.613,54.6594,54.5945,54.6594,49504.0
2019-10-16 11:45:00,58.95,59.01,58.94,59.01,24197.0,54.6594,54.715,54.6501,54.715,24197.0
2019-10-16 11:50:00,59.0,59.02,58.98,59.0,24243.0,54.7057,54.7243,54.6872,54.7057,24243.0
2019-10-16 11:55:00,59.0,59.01,58.97,59.0,14297.0,54.7057,54.715,54.6779,54.7057,14297.0
2019-10-16 12:00:00,59.0,59.07,58.99,59.05,40420.0,54.7057,54.7706,54.6965,54.7521,40420.0
2019-10-16 12:05:00,59.05,59.05,59.02,59.03,15345.0,54.7521,54.7521,54.7243,54.7336,15345.0
2019-10-16 12:10:00,59.02,59.03,58.95,58.95,13211.0,54.7243,54.7336,54.6594,54.6594,13211.0
2019-10-16 12:15:00,58.96,58.96,58.92,58.94,28853.0,54.6686,54.6686,54.6316,54.6501,28853.0
2019-10-16 12:20:00,58.94,58.96,58.93,58.95,15429.0,54.6501,54.6686,54.6408,54.6594,15429.0
2019-10-16 12:25:00,58.95,58.96,58.94,58.95,13284.0,54.6594,54.6686,54.6501,54.6594,13284.0
2019-10-16 12:30:00,58.95,58.96,58.93,58.95,11076.0,54.6594,54.6686,54.6408,54.6594,11076.0
2019-10-16 12:35:00,58.95,58.95,58.93,58.93,18068.0,54.6594,54.6594,54.6408,54.6408,18068.0
2019-10-16 12:40:00,58.94,58.94,58.87,58.88,16455.0,54.6501,54.6501,54.5852,54.5945,16455.0
2019-10-16 12:45:00,58.89,58.89,58.82,58.84,12704.0,54.6037,54.6037,54.5388,54.5574,12704.0
2019-10-16 12:50:00,58.85,58.86,58.82,58.84,43444.0,54.5667,54.5759,54.5388,54.5574,43444.0
2019-10-16 12:55:00,58.85,58.9,58.82,58.88,65181.0,54.5667,54.613,54.5388,54.5945,65181.0
2019-10-16 13:00:00,58.88,58.89,58.86,58.89,21790.0,54.5945,54.6037,54.5759,54.6037,21790.0
2019-10-16 13:05:00,58.89,58.9,58.86,58.87,14220.0,54.6037,54.613,54.5759,54.5852,14220.0
2019-10-16 13:10:00,58.88,58.88,58.85,58.85,15670.0,54.5945,54.5945,54.5667,54.5667,15670.0
2019-10-16 13:15:00,58.85,58.86,58.82,58.83,19523.0,54.5667,54.5759,54.5388,54.5481,19523.0
2019-10-16 13:20:00,58.83,58.86,58.83,58.85,17754.0,54.5481,54.5759,54.5481,54.5667,17754.0
2019-10-16 13:25:00,58.85,58.89,58.84,58.89,27502.0,54.5667,54.6037,54.5574,54.6037,27502.0
2019-10-16 13:30:00,58.89,59.0,58.89,59.0,16748.0,54.6037,54.7057,54.6037,54.7057,16748.0
2019-10-16 13:35:00,59.0,59.02,58.99,59.0,34322.0,54.7057,54.7243,54.6965,54.7057,34322.0
2019-10-16 13:40:00,58.99,59.07,58.96,59.02,58266.0,54.6965,54.7706,54.6686,54.7243,58266.0
2019-10-16 13:45:00,59.01,59.03,58.97,59.01,34340.0,54.715,54.7336,54.6779,54.715,34340.0
2019-10-16 13:50:00,59.02,59.04,59.0,59.03,15671.0,54.7243,54.7428,54.7057,54.7336,15671.0
2019-10-16 13:55:00,59.02,59.12,59.02,59.03,125715.0,54.7243,54.817,54.7243,54.7336,125715.0
2019-10-16 14:00:00,59.02,59.05,59.02,59.03,19191.0,54.7243,54.7521,54.7243,54.7336,19191.0
2019-10-16 14:05:00,59.04,59.12,59.03,59.08,64044.0,54.7428,54.817,54.7336,54.7799,64044.0
2019-10-16 14:10:00,59.08,59.1,59.07,59.1,14134.0,54.7799,54.7985,54.7706,54.7985,14134.0
2019-10-16 14:15:00,59.1,59.14,59.08,59.14,32244.0,54.7985,54.8355,54.7799,54.8355,32244.0
2019-10-16 14:20:00,59.14,59.16,59.12,59.14,22335.0,54.8355,54.8541,54.817,54.8355,22335.0
2019-10-16 14:25:00,59.14,59.16,59.13,59.14,14770.0,54.8355,54.8541,54.8263,54.8355,14770.0
2019-10-16 14:30:00,59.15,59.24,59.14,59.21,21702.0,54.8448,54.9283,54.8355,54.9005,21702.0
2019-10-16 14:35:00,59.22,59.26,59.19,59.25,35760.0,54.9097,54.9468,54.8819,54.9375,35760.0
2019-10-16 14:40:00,59.26,59.26,59.21,59.22,53740.0,54.9468,54.9468,54.9005,54.9097,53740.0
2019-10-16 14:45:00,59.23,59.23,59.18,59.19,21279.0,54.919,54.919,54.8726,54.8819,21279.0
2019-10-16 14:50:00,59.19,59.21,59.18,59.2,21194.0,54.8819,54.9005,54.8726,54.8912,21194.0
2019-10-16 14:55:00,59.2,59.26,59.18,59.25,23346.0,54.8912,54.9468,54.8726,54.9375,23346.0
2019-10-16 15:00:00,59.24,59.27,59.23,59.25,21974.0,54.9283,54.9561,54.919,54.9375,21974.0
2019-10-16 15:05:00,59.25,59.28,59.24,59.25,19703.0,54.9375,54.9654,54.9283,54.9375,19703.0
2019-10-16 15:10:00,59.26,59.28,59.22,59.27,72490.0,54.9468,54.9654,54.9097,54.9561,72490.0
2019-10-16 15:15:00,59.26,59.29,59.23,59.27,52774.0,54.9468,54.9746,54.919,54.9561,52774.0
2019-10-16 15:20:00,59.27,59.29,59.25,59.26,30705.0,54.9561,54.9746,54.9375,54.9468,30705.0
2019-10-16 15:25:00,59.26,59.28,59.25,59.28,23814.0,54.9468,54.9654,54.9375,54.9654,23814.0
2019-10-16 15:30:00,59.28,59.3,59.25,59.27,30560.0,54.9654,54.9839,54.9375,54.9561,30560.0
2019-10-16 15:35:00,59.27,59.28,59.23,59.26,61932.0,54.9561,54.9654,54.919,54.9468,61932.0
2019-10-16 15:40:00,59.25,59.27,59.21,59.21,50508.0,54.9375,54.9561,54.9005,54.9005,50508.0
2019-10-16 15:45:00,59.21,59.22,59.17,59.2,58887.0,54.9005,54.9097,54.8634,54.8912,58887.0
2019-10-16 15:50:00,59.2,59.23,59.16,59.21,78321.0,54.8912,54.919,54.8541,54.9005,78321.0
2019-10-16 15:55:00,59.21,59.38,59.18,59.3,407438.0,54.9005,55.0581,54.8726,54.9839,407438.0
2019-10-17 09:30:00,59.57,59.95,59.45,59.91,142195.0,55.2342,55.5866,55.123,55.5495,142195.0
2019-10-17 09:35:00,59.91,60.25,59.79,60.25,117500.0,55.5495,55.8648,55.4382,55.8648,117500.0
2019-10-17 09:40:00,60.25,60.38,60.22,60.32,95288.0,55.8648,55.9853,55.8369,55.9297,95288.0
2019-10-17 09:45:00,60.32,60.45,60.24,60.44,103717.0,55.9297,56.0502,55.8555,56.0409,103717.0
2019-10-17 09:50:00,60.45,60.48,60.3,60.41,74473.0,56.0502,56.078,55.9111,56.0131,74473.0
2019-10-17 09:55:00,60.4,60.4,60.27,60.35,55482.0,56.0038,56.0038,55.8833,55.9575,55482.0
2019-10-17 10:00:00,60.34,60.35,60.1,60.15,121018.0,55.9482,55.9575,55.7257,55.772,121018.0
2019-10-17 10:05:00,60.14,60.28,60.13,60.24,44038.0,55.7628,55.8926,55.7535,55.8555,44038.0
2019-10-17 10:10:00,60.24,60.32,60.18,60.31,53848.0,55.8555,55.9297,55.7999,55.9204,53848.0
2019-10-17 10:15:00,60.31,60.36,60.24,60.27,40424.0,55.9204,55.9667,55.8555,55.8833,40424.0
2019-10-17 10:20:00,60.27,60.28,60.16,60.22,45196.0,55.8833,55.8926,55.7813,55.8369,45196.0
2019-10-17 10:25:00,60.22,60.3,60.13,60.16,72682.0,55.8369,55.9111,55.7535,55.7813,72682.0
2019-10-17 10:30:00,60.15,60.16,60.1,60.14,35106.0,55.772,55.7813,55.7257,55.7628,35106.0
2019-10-17 10:35:00,60.14,60.24,60.1,60.12,73745.0,55.7628,55.8555,55.7257,55.7442,73745.0
2019-10-17 10:40:00,60.13,60.18,60.03,60.08,103022.0,55.7535,55.7999,55.6608,55.7071,103022.0
2019-10-17 10:45:00,60.08,60.11,60.05,60.09,66275.0,55.7071,55.7349,55.6793,55.7164,66275.0
2019-10-17 10:50:00,60.09,60.09,59.87,60.03,77764.0,55.7164,55.7164,55.5124,55.6608,77764.0
2019-10-17 10:55:00,60.02,60.12,60.01,60.06,85809.0,55.6515,55.7442,55.6422,55.6886,85809.0
2019-10-17 11:00:00,60.05,60.09,59.85,59.85,80904.0,55.6793,55.7164,55.4939,55.4939,80904.0
2019-10-17 11:05:00,59.83,59.98,59.82,59.88,50731.0,55.4753,55.6144,55.4661,55.5217,50731.0
2019-10-17 11:10:00,59.88,59.94,59.85,59.91,54479.0,55.5217,55.5773,55.4939,55.5495,54479.0
2019-10-17 11:15:00,59.91,60.03,59.9,60.03,30603.0,55.5495,55.6608,55.5402,55.6608,30603.0
2019-10-17 11:20:00,60.04,60.05,60.0,60.04,34299.0,55.67,55.6793,55.633,55.67,34299.0
2019-10-17 11:25:00,60.04,60.07,59.94,59.97,37283.0,55.67,55.6979,55.5773,55.6051,37283.0
2019-10-17 11:30:00,59.97,60.0,59.91,59.91,54796.0,55.6051,55.633,55.5495,55.5495,54796.0
2019-10-17 11:35:00,59.92,60.06,59.9,60.05,21911.0,55.5588,55.6886,55.5402,55.6793,21911.0
2019-10-17 11:40:00,60.05,60.09,60.03,60.09,42416.0,55.6793,55.7164,55.6608,55.7164,42416.0
2019-10-17 11:45:00,60.09,60.09,59.99,60.03,28434.0,55.7164,55.7164,55.6237,55.6608,28434.0
2019-10-17 11:50:00,60.02,60.02,59.91,59.97,37011.0,55.6515,55.6515,55.5495,55.6051,37011.0
2019-10-17 11:55:00,59.97,59.99,59.94,59.97,12726.0,55.6051,55.6237,55.5773,55.6051,12726.0
2019-10-17 12:00:00,59.97,59.97,59.85,59.91,16484.0,55.6051,55.6051,55.4939,55.5495,16484.0
2019-10-17 12:05:00,59.91,59.94,59.91,59.93,13503.0,55.5495,55.5773,55.5495,55.568,13503.0
2019-10-17 12:10:00,59.93,59.96,59.88,59.91,11367.0,55.568,55.5959,55.5217,55.5495,11367.0
2019-10-17 12:15:00,59.91,60.0,59.9,59.96,44956.0,55.5495,55.633,55.5402,55.5959,44956.0
2019-10-17 12:20:00,59.96,60.04,59.94,60.04,18252.0,55.5959,55.67,55.5773,55.67,18252.0
2019-10-17 12:25:00,60.04,60.07,60.03,60.06,20146.0,55.67,55.6979,55.6608,55.6886,20146.0
2019-10-17 12:30:00,60.06,60.07,60.03,60.06,31754.0,55.6886,55.6979,55.6608,55.6886,31754.0
2019-10-17 12:35:00,60.06,60.11,60.06,60.11,21721.0,55.6886,55.7349,55.6886,55.7349,21721.0
2019-10-17 12:40:00,60.12,60.12,60.08,60.09,15360.0,55.7442,55.7442,55.7071,55.7164,15360.0
2019-10-17 12:45:00,60.09,60.12,60.08,60.09,14564.0,55.7164,55.7442,55.7071,55.7164,14564.0
2019-10-17 12:50:00,60.09,60.14,60.09,60.13,25525.0,55.7164,55.7628,55.7164,55.7535,25525.0
2019-10-17 12:55:00,60.13,60.13,60.09,60.13,17820.0,55.7535,55.7535,55.7164,55.7535,17820.0
2019-10-17 13:00:00,60.13,60.21,60.12,60.21,22549.0,55.7535,55.8277,55.7442,55.8277,22549.0
2019-10-17 13:05:00,60.21,60.26,60.18,60.22,93419.0,55.8277,55.874,55.7999,55.8369,93419.0
2019-10-17 13:10:00,60.22,60.24,60.2,60.22,24562.0,55.8369,55.8555,55.8184,55.8369,24562.0
2019-10-17 13:15:00,60.21,60.27,60.17,60.23,28366.0,55.8277,55.8833,55.7906,55.8462,28366.0
2019-10-17 13:20:00,60.23,60.24,60.22,60.23,28841.0,55.8462,55.8555,55.8369,55.8462,28841.0
2019-10-17 13:25:00,60.23,60.26,60.21,60.25,29946.0,55.8462,55.874,55.8277,55.8648,29946.0
2019-10-17 13:30:00,60.25,60.27,60.23,60.23,16336.0,55.8648,55.8833,55.8462,55.8462,16336.0
2019-10-17 13:35:00,60.24,60.26,60.22,60.25,14684.0,55.8555,55.874,55.8369,55.8648,14684.0
2019-10-17 13:40:00,60.25,60.26,60.2,60.25,37907.0,55.8648,55.874,55.8184,55.8648,37907.0
2019-10-17 13:45:00,60.24,60.27,60.22,60.27,26108.0,55.8555,55.8833,55.8369,55.8833,26108.0
2019-10-17 13:50:00,60.27,60.3,60.26,60.3,18000.0,55.8833,55.9111,55.874,55.9111,18000.0
2019-10-17 13:55:00,60.3,60.3,60.24,60.27,35619.0,55.9111,55.9111,55.8555,55.8833,35619.0
2019-10-17 14:00:00,60.26,60.26,60.19,60.2,28274.0,55.874,55.874,55.8091,55.8184,28274.0
2019-10-17 14:05:00,60.2,60.26,60.19,60.25,25281.0,55.8184,55.874,55.8091,55.8648,25281.0
2019-10-17 14:10:00,60.25,60.31,60.25,60.28,33313.0,55.8648,55.9204,55.8648,55.8926,33313.0
2019-10-17 14:15:00,60.27,60.33,60.26,60.26,30794.0,55.8833,55.9389,55.874,55.874,30794.0
2019-10-17 14:20:00,60.26,60.27,60.19,60.22,18318.0,55.874,55.8833,55.8091,55.8369,18318.0
2019-10-17 14:25:00,60.22,60.24,60.2,60.22,14931.0,55.8369,55.8555,55.8184,55.8369,14931.0
2019-10-17 14:30:00,60.23,60.24,60.21,60.23,20061.0,55.8462,55.8555,55.8277,55.8462,20061.0
2019-10-17 14:35:00,60.23,60.28,60.23,60.27,21243.0,55.8462,55.8926,55.8462,55.8833,21243.0
2019-10-17 14:40:00,60.27,60.33,60.26,60.3,20623.0,55.8833,55.9389,55.874,55.9111,20623.0
2019-10-17 14:45:00,60.3,60.33,60.3,60.32,21233.0,55.9111,55.9389,55.9111,55.9297,21233.0
2019-10-17 14:50:00,60.32,60.51,60.32,60.47,132296.0,55.9297,56.1058,55.9297,56.0687,132296.0
2019-10-17 14:55:00,60.47,60.47,60.38,60.39,41448.0,56.0687,56.0687,55.9853,55.9946,41448.0
2019-10-17 15:00:00,60.4,60.43,60.39,60.43,34282.0,56.0038,56.0317,55.9946,56.0317,34282.0
2019-10-17 15:05:00,60.43,60.44,60.4,60.42,34237.0,56.0317,56.0409,56.0038,56.0224,34237.0
2019-10-17 15:10:00,60.41,60.51,60.41,60.47,71804.0,56.0131,56.1058,56.0131,56.0687,71804.0
2019-10-17 15:15:00,60.47,60.49,60.37,60.39,38872.0,56.0687,56.0873,55.976,55.9946,38872.0
2019-10-17 15:20:00,60.38,60.39,60.31,60.35,33140.0,55.9853,55.9946,55.9204,55.9575,33140.0
2019-10-17 15:25:00,60.35,60.4,60.34,60.38,33541.0,55.9575,56.0038,55.9482,55.9853,33541.0
2019-10-17 15:30:00,60.39,60.43,60.38,60.4,49409.0,55.9946,56.0317,55.9853,56.0038,49409.0
2019-10-17 15:35:00,60.4,60.44,60.38,60.43,61654.0,56.0038,56.0409,55.9853,56.0317,61654.0
2019-10-17 15:40:00,60.43,60.51,60.43,60.51,83791.0,56.0317,56.1058,56.0317,56.1058,83791.0
2019-10-17 15:45:00,60.51,60.54,60.49,60.5,118987.0,56.1058,56.1336,56.0873,56.0966,118987.0
2019-10-17 15:50:00,60.49,60.54,60.45,60.52,198543.0,56.0873,56.1336,56.0502,56.1151,198543.0
2019-10-17 15:55:00,60.51,60.54,60.45,60.49,341267.0,56.1058,56.1336,56.0502,56.0873,341267.0
2019-10-18 09:30:00,60.41,60.62,60.18,60.55,585070.0,56.0131,56.2078,55.7999,56.1429,585070.0
2019-10-18 09:35:00,60.54,60.56,60.2,60.24,60999.0,56.1336,56.1522,55.8184,55.8555,60999.0
2019-10-18 09:40:00,60.23,60.28,60.2,60.24,49601.0,55.8462,55.8926,55.8184,55.8555,49601.0
2019-10-18 09:45:00,60.23,60.33,60.21,60.33,39010.0,55.8462,55.9389,55.8277,55.9389,39010.0
2019-10-18 09:50:00,60.32,60.44,60.3,60.43,65109.0,55.9297,56.0409,55.9111,56.0317,65109.0
2019-10-18 09:55:00,60.43,60.67,60.4,60.66,50115.0,56.0317,56.2542,56.0038,56.2449,50115.0
2019-10-18 10:00:00,60.66,60.67,60.49,60.5,39601.0,56.2449,56.2542,56.0873,56.0966,39601.0
2019-10-18 10:05:00,60.5,60.59,60.49,60.55,40070.0,56.0966,56.18,56.0873,56.1429,40070.0
2019-10-18 10:10:00,60.54,60.61,60.52,60.6,32057.0,56.1336,56.1986,56.1151,56.1893,32057.0
2019-10-18 10:15:00,60.6,60.69,60.56,60.67,39303.0,56.1893,56.2727,56.1522,56.2542,39303.0
2019-10-18 10:20:00,60.66,60.69,60.6,60.61,47342.0,56.2449,56.2727,56.1893,56.1986,47342.0
2019-10-18 10:25:00,60.61,60.61,60.55,60.58,31086.0,56.1986,56.1986,56.1429,56.1707,31086.0
2019-10-18 10:30:00,60.58,60.59,60.54,60.58,28413.0,56.1707,56.18,56.1336,56.1707,28413.0
2019-10-18 10:35:00,60.57,60.63,60.55,60.57,69881.0,56.1615,56.2171,56.1429,56.1615,69881.0
2019-10-18 10:40:00,60.56,60.58,60.46,60.53,69412.0,56.1522,56.1707,56.0595,56.1244,69412.0
2019-10-18 10:45:00,60.53,60.53,60.45,60.47,27873.0,56.1244,56.1244,56.0502,56.0687,27873.0
2019-10-18 10:50:00,60.48,60.57,60.47,60.56,66645.0,56.078,56.1615,56.0687,56.1522,66645.0
2019-10-18 10:55:00,60.55,60.55,60.46,60.52,25979.0,56.1429,56.1429,56.0595,56.1151,25979.0
2019-10-18 11:00:00,60.52,60.6,60.5,60.58,31879.0,56.1151,56.1893,56.0966,56.1707,31879.0
2019-10-18 11:05:00,60.58,60.64,60.54,60.54,43939.0,56.1707,56.2264,56.1336,56.1336,43939.0
2019-10-18 11:10:00,60.54,60.65,60.53,60.63,36660.0,56.1336,56.2356,56.1244,56.2171,36660.0
2019-10-18 11:15:00,60.63,60.64,60.55,60.6,38371.0,56.2171,56.2264,56.1429,56.1893,38371.0
2019-10-18 11:20:00,60.61,60.63,60.52,60.52,27484.0,56.1986,56.2171,56.1151,56.1151,27484.0
2019-10-18 11:25:00,60.52,60.56,60.49,60.51,50935.0,56.1151,56.1522,56.0873,56.1058,50935.0
2019-10-18 11:30:00,60.52,60.59,60.5,60.52,32841.0,56.1151,56.18,56.0966,56.1151,32841.0
2019-10-18 11:35:00,60.51,60.55,60.51,60.54,28366.0,56.1058,56.1429,56.1058,56.1336,28366.0
2019-10-18 11:40:00,60.54,60.54,60.47,60.5,36445.0,56.1336,56.1336,56.0687,56.0966,36445.0
2019-10-18 11:45:00,60.5,60.52,60.47,60.5,40678.0,56.0966,56.1151,56.0687,56.0966,40678.0
2019-10-18 11:50:00,60.5,60.53,60.42,60.45,33781.0,56.0966,56.1244,56.0224,56.0502,33781.0
2019-10-18 11:55:00,60.45,60.48,60.38,60.39,43062.0,56.0502,56.078,55.9853,55.9946,43062.0
2019-10-18 12:00:00,60.39,60.42,60.34,60.34,23216.0,55.9946,56.0224,55.9482,55.9482,23216.0
2019-10-18 12:05:00,60.35,60.38,60.34,60.36,62571.0,55.9575,55.9853,55.9482,55.9667,62571.0
2019-10-18 12:10:00,60.36,60.39,60.34,60.36,21476.0,55.9667,55.9946,55.9482,55.9667,21476.0
2019-10-18 12:15:00,60.37,60.38,60.33,60.34,42067.0,55.976,55.9853,55.9389,55.9482,42067.0
2019-10-18 12:20:00,60.34,60.35,60.24,60.27,66369.0,55.9482,55.9575,55.8555,55.8833,66369.0
2019-10-18 12:25:00,60.27,60.32,60.25,60.3,28863.0,55.8833,55.9297,55.8648,55.9111,28863.0
2019-10-18 12:30:00,60.3,60.41,60.28,60.41,25697.0,55.9111,56.0131,55.8926,56.0131,25697.0
2019-10-18 12:35:00,60.4,60.51,60.4,60.5,24527.0,56.0038,56.1058,56.0038,56.0966,24527.0
2019-10-18 12:40:00,60.5,60.59,60.5,60.59,22786.0,56.0966,56.18,56.0966,56.18,22786.0
2019-10-18 12:45:00,60.59,60.59,60.52,60.52,37580.0,56.18,56.18,56.1151,56.1151,37580.0
2019-10-18 12:50:00,60.53,60.58,60.52,60.58,65330.0,56.1244,56.1707,56.1151,56.1707,65330.0
2019-10-18 12:55:00,60.59,60.63,60.57,60.63,19156.0,56.18,56.2171,56.1615,56.2171,19156.0
2019-10-18 13:00:00,60.63,60.69,60.6,60.61,30408.0,56.2171,56.2727,56.1893,56.1986,30408.0
2019-10-18 13:05:00,60.62,60.65,60.61,60.63,14367.0,56.2078,56.2356,56.1986,56.2171,14367.0
2019-10-18 13:10:00,60.63,60.66,60.62,60.64,15329.0,56.2171,56.2449,56.2078,56.2264,15329.0
2019-10-18 13:15:00,60.63,60.7,60.63,60.7,30209.0,56.2171,56.282,56.2171,56.282,30209.0
2019-10-18 13:20:00,60.7,60.71,60.68,60.69,45313.0,56.282,56.2913,56.2635,56.2727,45313.0
2019-10-18 13:25:00,60.69,60.7,60.61,60.65,35927.0,56.2727,56.282,56.1986,56.2356,35927.0
2019-10-18 13:30:00,60.65,60.7,60.64,60.66,20480.0,56.2356,56.282,56.2264,56.2449,20480.0
2019-10-18 13:35:00,60.66,60.71,60.66,60.7,20938.0,56.2449,56.2913,56.2449,56.282,20938.0
2019-10-18 13:40:00,60.7,60.79,60.67,60.78,32136.0,56.282,56.3655,56.2542,56.3562,32136.0
2019-10-18 13:45:00,60.79,60.86,60.79,60.84,17223.0,56.3655,56.4304,56.3655,56.4118,17223.0
2019-10-18 13:50:00,60.84,60.87,60.83,60.85,15005.0,56.4118,56.4396,56.4025,56.4211,15005.0
2019-10-18 13:55:00,60.86,60.89,60.8,60.81,60554.0,56.4304,56.4582,56.3747,56.384,60554.0
2019-10-18 14:00:00,60.82,60.83,60.61,60.62,39593.0,56.3933,56.4025,56.1986,56.2078,39593.0
2019-10-18 14:05:00,60.61,60.62,60.57,60.57,44708.0,56.1986,56.2078,56.1615,56.1615,44708.0
2019-10-18 14:10:00,60.58,60.65,60.57,60.61,10989.0,56.1707,56.2356,56.1615,56.1986,10989.0
2019-10-18 14:15:00,60.6,60.65,60.59,60.63,34208.0,56.1893,56.2356,56.18,56.2171,34208.0
2019-10-18 14:20:00,60.64,60.72,60.64,60.67,20181.0,56.2264,56.3005,56.2264,56.2542,20181.0
2019-10-18 14:25:00,60.68,60.72,60.67,60.7,16977.0,56.2635,56.3005,56.2542,56.282,16977.0
2019-10-18 14:30:00,60.7,60.73,60.68,60.73,61999.0,56.282,56.3098,56.2635,56.3098,61999.0
2019-10-18 14:35:00,60.73,60.8,60.69,60.7,22489.0,56.3098,56.3747,56.2727,56.282,22489.0
2019-10-18 14:40:00,60.69,60.73,60.67,60.67,18068.0,56.2727,56.3098,56.2542,56.2542,18068.0
2019-10-18 14:45:00,60.67,60.68,60.65,60.66,9150.0,56.2542,56.2635,56.2356,56.2449,9150.0
2019-10-18 14:50:00,60.66,60.73,60.65,60.72,18923.0,56.2449,56.3098,56.2356,56.3005,18923.0
2019-10-18 14:55:00,60.72,60.75,60.7,60.74,75546.0,56.3005,56.3284,56.282,56.3191,75546.0
2019-10-18 15:00:00,60.75,60.79,60.75,60.76,27677.0,56.3284,56.3655,56.3284,56.3376,27677.0
2019-10-18 15:05:00,60.76,60.79,60.74,60.76,54406.0,56.3376,56.3655,56.3191,56.3376,54406.0
2019-10-18 15:10:00,60.76,60.77,60.69,60.7,93053.0,56.3376,56.3469,56.2727,56.282,93053.0
2019-10-18 15:15:00,60.69,60.7,60.66,60.66,31989.0,56.2727,56.282,56.2449,56.2449,31989.0
2019-10-18 15:20:00,60.67,60.69,60.6,60.6,40360.0,56.2542,56.2727,56.1893,56.1893,40360.0
2019-10-18 15:25:00,60.61,60.65,60.6,60.63,49405.0,56.1986,56.2356,56.1893,56.2171,49405.0
2019-10-18 15:30:00,60.63,60.68,60.62,60.66,44414.0,56.2171,56.2635,56.2078,56.2449,44414.0
2019-10-18 15:35:00,60.66,60.67,60.59,60.6,50023.0,56.2449,56.2542,56.18,56.1893,50023.0
2019-10-18 15:40:00,60.61,60.65,60.6,60.61,70107.0,56.1986,56.2356,56.1893,56.1986,70107.0
2019-10-18 15:45:00,60.6,60.61,60.53,60.54,57731.0,56.1893,56.1986,56.1244,56.1336,57731.0
2019-10-18 15:50:00,60.54,60.59,60.53,60.58,203242.0,56.1336,56.18,56.1244,56.1707,203242.0
2019-10-18 15:55:00,60.58,60.61,60.35,60.35,602723.0,56.1707,56.1986,55.9575,55.9575,602723.0
2019-10-21 09:30:00,60.69,60.84,60.56,60.68,94169.0,56.2727,56.4118,56.1522,56.2635,94169.0
2019-10-21 09:35:00,60.65,60.8,60.63,60.74,39654.0,56.2356,56.3747,56.2171,56.3191,39654.0
2019-10-21 09:40:00,60.72,60.73,60.58,60.58,68649.0,56.3005,56.3098,56.1707,56.1707,68649.0
2019-10-21 09:45:00,60.57,60.59,60.4,60.44,36438.0,56.1615,56.18,56.0038,56.0409,36438.0
2019-10-21 09:50:00,60.45,60.54,60.45,60.52,42213.0,56.0502,56.1336,56.0502,56.1151,42213.0
2019-10-21 09:55:00,60.52,60.52,60.33,60.38,42923.0,56.1151,56.1151,55.9389,55.9853,42923.0
2019-10-21 10:00:00,60.38,60.46,60.27,60.27,131483.0,55.9853,56.0595,55.8833,55.8833,131483.0
2019-10-21 10:05:00,60.28,60.28,60.09,60.24,92639.0,55.8926,55.8926,55.7164,55.8555,92639.0
2019-10-21 10:10:00,60.24,60.24,60.18,60.21,42015.0,55.8555,55.8555,55.7999,55.8277,42015.0
2019-10-21 10:15:00,60.21,60.23,60.16,60.23,50511.0,55.8277,55.8462,55.7813,55.8462,50511.0
2019-10-21 10:20:00,60.23,60.31,60.2,60.24,53398.0,55.8462,55.9204,55.8184,55.8555,53398.0
2019-10-21 10:25:00,60.23,60.26,60.16,60.21,79312.0,55.8462,55.874,55.7813,55.8277,79312.0
2019-10-21 10:30:00,60.21,60.21,60.12,60.15,128057.0,55.8277,55.8277,55.7442,55.772,128057.0
2019-10-21 10:35:00,60.15,60.18,60.12,60.18,46032.0,55.772,55.7999,55.7442,55.7999,46032.0
2019-10-21 10:40:00,60.18,60.18,60.07,60.08,49301.0,55.7999,55.7999,55.6979,55.7071,49301.0
2019-10-21 10:45:00,60.08,60.12,60.04,60.06,59419.0,55.7071,55.7442,55.67,55.6886,59419.0
2019-10-21 10:50:00,60.06,60.08,60.02,60.05,59679.0,55.6886,55.7071,55.6515,55.6793,59679.0
2019-10-21 10:55:00,60.05,60.08,60.0,60.02,41044.0,55.6793,55.7071,55.633,55.6515,41044.0
2019-10-21 11:00:00,60.02,60.03,59.97,59.99,76577.0,55.6515,55.6608,55.6051,55.6237,76577.0
2019-10-21 11:05:00,60.0,60.0,59.95,59.98,44413.0,55.633,55.633,55.5866,55.6144,44413.0
2019-10-21 11:10:00,59.98,60.02,59.95,59.98,61017.0,55.6144,55.6515,55.5866,55.6144,61017.0
2019-10-21 11:15:00,59.98,60.03,59.94,59.96,39857.0,55.6144,55.6608,55.5773,55.5959,39857.0
2019-10-21 11:20:00,59.95,59.98,59.94,59.95,29339.0,55.5866,55.6144,55.5773,55.5866,29339.0
2019-10-21 11:25:00,59.96,60.0,59.91,59.96,76541.0,55.5959,55.633,55.5495,55.5959,76541.0
2019-10-21 11:30:00,59.96,59.97,59.92,59.92,32508.0,55.5959,55.6051,55.5588,55.5588,32508.0
2019-10-21 11:35:00,59.91,59.97,59.9,59.94,42726.0,55.5495,55.6051,55.5402,55.5773,42726.0
2019-10-21 11:40:00,59.95,59.97,59.91,59.95,18954.0,55.5866,55.6051,55.5495,55.5866,18954.0
2019-10-21 11:45:00,59.95,59.99,59.91,59.97,37033.0,55.5866,55.6237,55.5495,55.6051,37033.0
2019-10-21 11:50:00,59.98,60.04,59.97,60.0,51282.0,55.6144,55.67,55.6051,55.633,51282.0
2019-10-21 11:55:00,59.99,60.01,59.9,59.93,54472.0,55.6237,55.6422,55.5402,55.568,54472.0
2019-10-21 12:00:00,59.93,59.96,59.9,59.95,41731.0,55.568,55.5959,55.5402,55.5866,41731.0
2019-10-21 12:05:00,59.96,60.02,59.95,59.98,43645.0,55.5959,55.6515,55.5866,55.6144,43645.0
2019-10-21 12:10:00,59.99,59.99,59.94,59.97,40704.0,55.6237,55.6237,55.5773,55.6051,40704.0
2019-10-21 12:15:00,59.97,59.98,59.91,59.94,24598.0,55.6051,55.6144,55.5495,55.5773,24598.0
2019-10-21 12:20:00,59.93,59.95,59.92,59.95,18790.0,55.568,55.5866,55.5588,55.5866,18790.0
2019-10-21 12:25:00,59.95,59.98,59.94,59.97,14295.0,55.5866,55.6144,55.5773,55.6051,14295.0
2019-10-21 12:30:00,59.97,60.13,59.97,60.06,58809.0,55.6051,55.7535,55.6051,55.6886,58809.0
2019-10-21 12:35:00,60.07,60.07,59.94,59.96,75770.0,55.6979,55.6979,55.5773,55.5959,75770.0
2019-10-21 12:40:00,59.96,59.96,59.82,59.83,67755.0,55.5959,55.5959,55.4661,55.4753,67755.0
2019-10-21 12:45:00,59.84,59.84,59.77,59.8,38005.0,55.4846,55.4846,55.4197,55.4475,38005.0
2019-10-21 12:50:00,59.8,59.84,59.79,59.8,35525.0,55.4475,55.4846,55.4382,55.4475,35525.0
2019-10-21 12:55:00,59.8,59.83,59.75,59.76,38879.0,55.4475,55.4753,55.4011,55.4104,38879.0
2019-10-21 13:00:00,59.76,59.77,59.71,59.77,56879.0,55.4104,55.4197,55.3641,55.4197,56879.0
2019-10-21 13:05:00,59.77,59.77,59.73,59.74,28915.0,55.4197,55.4197,55.3826,55.3919,28915.0
2019-10-21 13:10:00,59.75,59.75,59.65,59.68,42957.0,55.4011,55.4011,55.3084,55.3362,42957.0
2019-10-21 13:15:00,59.69,59.7,59.63,59.63,38974.0,55.3455,55.3548,55.2899,55.2899,38974.0
2019-10-21 13:20:00,59.64,59.67,59.6,59.63,37560.0,55.2992,55.327,55.2621,55.2899,37560.0
2019-10-21 13:25:00,59.63,59.64,59.56,59.61,48391.0,55.2899,55.2992,55.225,55.2713,48391.0
2019-10-21 13:30:00,59.61,59.63,59.58,59.61,54908.0,55.2713,55.2899,55.2435,55.2713,54908.0
2019-10-21 13:35:00,59.6,59.62,59.5,59.5,37187.0,55.2621,55.2806,55.1693,55.1693,37187.0
2019-10-21 13:40:00,59.5,59.53,59.44,59.45,68943.0,55.1693,55.1972,55.1137,55.123,68943.0
2019-10-21 13:45:00,59.44,59.49,59.39,59.39,40554.0,55.1137,55.1601,55.0674,55.0674,40554.0
2019-10-21 13:50:00,59.4,59.41,59.3,59.31,82704.0,55.0766,55.0859,54.9839,54.9932,82704.0
2019-10-21 13:55:00,59.31,59.42,59.31,59.42,82366.0,54.9932,55.0952,54.9932,55.0952,82366.0
2019-10-21 14:00:00,59.42,59.46,59.39,59.44,27897.0,55.0952,55.1323,55.0674,55.1137,27897.0
2019-10-21 14:05:00,59.45,59.6,59.44,59.59,30819.0,55.123,55.2621,55.1137,55.2528,30819.0
2019-10-21 14:10:00,59.6,59.64,59.55,59.58,61707.0,55.2621,55.2992,55.2157,55.2435,61707.0
2019-10-21 14:15:00,59.59,59.68,59.58,59.64,34517.0,55.2528,55.3362,55.2435,55.2992,34517.0
2019-10-21 14:20:00,59.64,59.65,59.6,59.62,97351.0,55.2992,55.3084,55.2621,55.2806,97351.0
2019-10-21 14:25:00,59.62,59.67,59.61,59.64,69926.0,55.2806,55.327,55.2713,55.2992,69926.0
2019-10-21 14:30:00,59.64,59.7,59.64,59.69,37685.0,55.2992,55.3548,55.2992,55.3455,37685.0
2019-10-21 14:35:00,59.69,59.76,59.68,59.73,40758.0,55.3455,55.4104,55.3362,55.3826,40758.0
2019-10-21 14:40:00,59.73,59.75,59.7,59.71,32036.0,55.3826,55.4011,55.3548,55.3641,32036.0
2019-10-21 14:45:00,59.71,59.75,59.68,59.72,40970.0,55.3641,55.4011,55.3362,55.3733,40970.0
2019-10-21 14:50:00,59.72,59.82,59.7,59.82,25542.0,55.3733,55.4661,55.3548,55.4661,25542.0
2019-10-21 14:55:00,59.82,59.84,59.79,59.8,30330.0,55.4661,55.4846,55.4382,55.4475,30330.0
2019-10-21 15:00:00,59.8,59.86,59.78,59.86,38803.0,55.4475,55.5031,55.429,55.5031,38803.0
2019-10-21 15:05:00,59.85,59.88,59.8,59.84,95619.0,55.4939,55.5217,55.4475,55.4846,95619.0
2019-10-21 15:10:00,59.85,59.92,59.83,59.9,40590.0,55.4939,55.5588,55.4753,55.5402,40590.0
2019-10-21 15:15:00,59.9,59.96,59.88,59.93,69700.0,55.5402,55.5959,55.5217,55.568,69700.0
2019-10-21 15:20:00,59.92,59.96,59.9,59.96,34126.0,55.5588,55.5959,55.5402,55.5959,34126.0
2019-10-21 15:25:00,59.95,59.96,59.89,59.9,46469.0,55.5866,55.5959,55.531,55.5402,46469.0
2019-10-21 15:30:00,59.9,59.99,59.89,59.98,57491.0,55.5402,55.6237,55.531,55.6144,57491.0
2019-10-21 15:35:00,59.98,60.01,59.95,59.98,70226.0,55.6144,55.6422,55.5866,55.6144,70226.0
2019-10-21 15:40:00,59.98,60.03,59.96,60.0,182238.0,55.6144,55.6608,55.5959,55.633,182238.0
2019-10-21 15:45:00,60.01,60.06,59.98,60.02,106260.0,55.6422,55.6886,55.6144,55.6515,106260.0
2019-10-21 15:50:00,60.02,60.06,60.02,60.06,105139.0,55.6515,55.6886,55.6515,55.6886,105139.0
2019-10-21 15:55:00,60.05,60.08,59.91,59.91,360420.0,55.6793,55.7071,55.5495,55.5495,360420.0
2019-10-22 09:30:00,60.03,60.24,60.03,60.16,53371.0,55.6608,55.8555,55.6608,55.7813,53371.0
2019-10-22 09:35:00,60.11,60.15,60.03,60.15,15010.0,55.7349,55.772,55.6608,55.772,15010.0
2019-10-22 09:40:00,60.16,60.29,60.15,60.16,20075.0,55.7813,55.9018,55.772,55.7813,20075.0
2019-10-22 09:45:00,60.16,60.23,60.09,60.15,23834.0,55.7813,55.8462,55.7164,55.772,23834.0
2019-10-22 09:50:00,60.15,60.15,59.97,59.97,28022.0,55.772,55.772,55.6051,55.6051,28022.0
2019-10-22 09:55:00,59.96,59.98,59.91,59.95,32743.0,55.5959,55.6144,55.5495,55.5866,32743.0
2019-10-22 10:00:00,59.97,60.05,59.89,59.94,20114.0,55.6051,55.6793,55.531,55.5773,20114.0
2019-10-22 10:05:00,59.94,60.05,59.93,60.03,19266.0,55.5773,55.6793,55.568,55.6608,19266.0
2019-10-22 10:10:00,60.04,60.04,59.94,59.98,22701.0,55.67,55.67,55.5773,55.6144,22701.0
2019-10-22 10:15:00,59.98,60.07,59.96,60.07,18101.0,55.6144,55.6979,55.5959,55.6979,18101.0
2019-10-22 10:20:00,60.06,60.2,60.04,60.2,16329.0,55.6886,55.8184,55.67,55.8184,16329.0
2019-10-22 10:25:00,60.21,60.23,60.17,60.18,12814.0,55.8277,55.8462,55.7906,55.7999,12814.0
2019-10-22 10:30:00,60.17,60.28,60.15,60.2,25433.0,55.7906,55.8926,55.772,55.8184,25433.0
2019-10-22 10:35:00,60.2,60.35,60.2,60.34,17694.0,55.8184,55.9575,55.8184,55.9482,17694.0
2019-10-22 10:40:00,60.36,60.38,60.3,60.34,16885.0,55.9667,55.9853,55.9111,55.9482,16885.0
2019-10-22 10:45:00,60.33,60.41,60.33,60.37,10868.0,55.9389,56.0131,55.9389,55.976,10868.0
2019-10-22 10:50:00,60.37,60.51,60.35,60.51,21376.0,55.976,56.1058,55.9575,56.1058,21376.0
2019-10-22 10:55:00,60.5,60.5,60.33,60.36,24019.0,56.0966,56.0966,55.9389,55.9667,24019.0
2019-10-22 11:00:00,60.36,60.54,60.36,60.52,45359.0,55.9667,56.1336,55.9667,56.1151,45359.0
2019-10-22 11:05:00,60.53,60.55,60.44,60.54,28633.0,56.1244,56.1429,56.0409,56.1336,28633.0
2019-10-22 11:10:00,60.56,60.57,60.48,60.53,15379.0,56.1522,56.1615,56.078,56.1244,15379.0
2019-10-22 11:15:00,60.55,60.59,60.51,60.58,18409.0,56.1429,56.18,56.1058,56.1707,18409.0
2019-10-22 11:20:00,60.57,60.64,60.56,60.58,12358.0,56.1615,56.2264,56.1522,56.1707,12358.0
2019-10-22 11:25:00,60.59,60.65,60.58,60.64,11710.0,56.18,56.2356,56.1707,56.2264,11710.0
2019-10-22 11:30:00,60.64,60.69,60.6,60.69,17100.0,56.2264,56.2727,56.1893,56.2727,17100.0
2019-10-22 11:35:00,60.69,60.71,60.67,60.68,12141.0,56.2727,56.2913,56.2542,56.2635,12141.0
2019-10-22 11:40:00,60.69,60.73,60.69,60.7,12321.0,56.2727,56.3098,56.2727,56.282,12321.0
2019-10-22 11:45:00,60.7,60.72,60.64,60.67,14890.0,56.282,56.3005,56.2264,56.2542,14890.0
2019-10-22 11:50:00,60.67,60.77,60.67,60.71,24410.0,56.2542,56.3469,56.2542,56.2913,24410.0
2019-10-22 11:55:00,60.71,60.71,60.57,60.63,37526.0,56.2913,56.2913,56.1615,56.2171,37526.0
2019-10-22 12:00:00,60.63,60.67,60.61,60.62,17988.0,56.2171,56.2542,56.1986,56.2078,17988.0
2019-10-22 12:05:00,60.63,60.67,60.62,60.67,13870.0,56.2171,56.2542,56.2078,56.2542,13870.0
2019-10-22 12:10:00,60.67,60.76,60.66,60.76,51689.0,56.2542,56.3376,56.2449,56.3376,51689.0
2019-10-22 12:15:00,60.75,60.86,60.75,60.83,35184.0,56.3284,56.4304,56.3284,56.4025,35184.0
2019-10-22 12:20:00,60.83,60.83,60.72,60.74,24499.0,56.4025,56.4025,56.3005,56.3191,24499.0
2019-10-22 12:25:00,60.74,60.75,60.68,60.69,16870.0,56.3191,56.3284,56.2635,56.2727,16870.0
2019-10-22 12:30:00,60.69,60.71,60.63,60.64,23483.0,56.2727,56.2913,56.2171,56.2264,23483.0
2019-10-22 12:35:00,60.63,60.64,60.55,60.57,44232.0,56.2171,56.2264,56.1429,56.1615,44232.0
2019-10-22 12:40:00,60.57,60.61,60.56,60.56,12406.0,56.1615,56.1986,56.1522,56.1522,12406.0
2019-10-22 12:45:00,60.57,60.57,60.5,60.54,21597.0,56.1615,56.1615,56.0966,56.1336,21597.0
2019-10-22 12:50:00,60.53,60.64,60.52,60.63,70826.0,56.1244,56.2264,56.1151,56.2171,70826.0
2019-10-22 12:55:00,60.63,60.69,60.63,60.69,21944.0,56.2171,56.2727,56.2171,56.2727,21944.0
2019-10-22 13:00:00,60.7,60.73,60.67,60.7,26083.0,56.282,56.3098,56.2542,56.282,26083.0
2019-10-22 13:05:00,60.71,60.74,60.71,60.73,10386.0,56.2913,56.3191,56.2913,56.3098,10386.0
2019-10-22 13:10:00,60.73,60.76,60.7,60.76,16378.0,56.3098,56.3376,56.282,56.3376,16378.0
2019-10-22 13:15:00,60.76,60.77,60.71,60.73,10684.0,56.3376,56.3469,56.2913,56.3098,10684.0
2019-10-22 13:20:00,60.73,60.74,60.71,60.73,13033.0,56.3098,56.3191,56.2913,56.3098,13033.0
2019-10-22 13:25:00,60.73,60.74,60.69,60.7,69258.0,56.3098,56.3191,56.2727,56.282,69258.0
2019-10-22 13:30:00,60.7,60.77,60.7,60.76,16515.0,56.282,56.3469,56.282,56.3376,16515.0
2019-10-22 13:35:00,60.76,60.83,60.76,60.82,15004.0,56.3376,56.4025,56.3376,56.3933,15004.0
2019-10-22 13:40:00,60.82,60.83,60.78,60.79,11172.0,56.3933,56.4025,56.3562,56.3655,11172.0
2019-10-22 13:45:00,60.78,60.79,60.72,60.73,27713.0,56.3562,56.3655,56.3005,56.3098,27713.0
2019-10-22 13:50:00,60.73,60.73,60.6,60.61,13929.0,56.3098,56.3098,56.1893,56.1986,13929.0
2019-10-22 13:55:00,60.6,60.64,60.58,60.61,16598.0,56.1893,56.2264,56.1707,56.1986,16598.0
2019-10-22 14:00:00,60.6,60.62,60.56,60.57,29749.0,56.1893,56.2078,56.1522,56.1615,29749.0
2019-10-22 14:05:00,60.57,60.61,60.55,60.59,36337.0,56.1615,56.1986,56.1429,56.18,36337.0
2019-10-22 14:10:00,60.58,60.62,60.56,60.61,22740.0,56.1707,56.2078,56.1522,56.1986,22740.0
2019-10-22 14:15:00,60.61,60.62,60.5,60.5,30133.0,56.1986,56.2078,56.0966,56.0966,30133.0
2019-10-22 14:20:00,60.51,60.51,60.41,60.43,48496.0,56.1058,56.1058,56.0131,56.0317,48496.0
2019-10-22 14:25:00,60.43,60.53,60.43,60.52,20796.0,56.0317,56.1244,56.0317,56.1151,20796.0
2019-10-22 14:30:00,60.54,60.56,60.44,60.53,30666.0,56.1336,56.1522,56.0409,56.1244,30666.0
2019-10-22 14:35:00,60.51,60.56,60.49,60.53,22757.0,56.1058,56.1522,56.0873,56.1244,22757.0
2019-10-22 14:40:00,60.53,60.55,60.5,60.54,27669.0,56.1244,56.1429,56.0966,56.1336,27669.0
2019-10-22 14:45:00,60.54,60.55,60.48,60.5,32783.0,56.1336,56.1429,56.078,56.0966,32783.0
2019-10-22 14:50:00,60.49,60.49,60.41,60.44,30570.0,56.0873,56.0873,56.0131,56.0409,30570.0
2019-10-22 14:55:00,60.45,60.48,60.38,60.43,29227.0,56.0502,56.078,55.9853,56.0317,29227.0
2019-10-22 15:00:00,60.43,60.45,60.37,60.41,47359.0,56.0317,56.0502,55.976,56.0131,47359.0
2019-10-22 15:05:00,60.4,60.48,60.38,60.48,18873.0,56.0038,56.078,55.9853,56.078,18873.0
2019-10-22 15:10:00,60.48,60.55,60.46,60.52,34817.0,56.078,56.1429,56.0595,56.1151,34817.0
2019-10-22 15:15:00,60.52,60.57,60.5,60.55,30897.0,56.1151,56.1615,56.0966,56.1429,30897.0
2019-10-22 15:20:00,60.56,60.59,60.53,60.59,34460.0,56.1522,56.18,56.1244,56.18,34460.0
2019-10-22 15:25:00,60.59,60.67,60.57,60.66,36245.0,56.18,56.2542,56.1615,56.2449,36245.0
2019-10-22 15:30:00,60.65,60.69,60.62,60.67,60835.0,56.2356,56.2727,56.2078,56.2542,60835.0
2019-10-22 15:35:00,60.66,60.67,60.51,60.52,49549.0,56.2449,56.2542,56.1058,56.1151,49549.0
2019-10-22 15:40:00,60.51,60.53,60.42,60.42,45263.0,56.1058,56.1244,56.0224,56.0224,45263.0
2019-10-22 15:45:00,60.42,60.43,60.27,60.29,122122.0,56.0224,56.0317,55.8833,55.9018,122122.0
2019-10-22 15:50:00,60.29,60.36,60.26,60.35,109912.0,55.9018,55.9667,55.874,55.9575,109912.0
2019-10-22 15:55:00,60.35,60.41,60.34,60.36,241903.0,55.9575,56.0131,55.9482,55.9667,241903.0
2019-10-23 09:30:00,60.11,60.32,59.84,59.88,85318.0,55.7349,55.9297,55.4846,55.5217,85318.0
2019-10-23 09:35:00,59.87,59.92,59.67,59.84,32528.0,55.5124,55.5588,55.327,55.4846,32528.0
2019-10-23 09:40:00,59.83,59.91,59.73,59.91,26875.0,55.4753,55.5495,55.3826,55.5495,26875.0
2019-10-23 09:45:00,59.91,59.94,59.77,59.77,58121.0,55.5495,55.5773,55.4197,55.4197,58121.0
2019-10-23 09:50:00,59.78,59.89,59.7,59.85,45322.0,55.429,55.531,55.3548,55.4939,45322.0
2019-10-23 09:55:00,59.86,59.88,59.66,59.71,76763.0,55.5031,55.5217,55.3177,55.3641,76763.0
2019-10-23 10:00:00,59.71,59.78,59.63,59.76,37302.0,55.3641,55.429,55.2899,55.4104,37302.0
2019-10-23 10:05:00,59.76,59.76,59.58,59.62,34381.0,55.4104,55.4104,55.2435,55.2806,34381.0
2019-10-23 10:10:00,59.63,59.77,59.62,59.74,52533.0,55.2899,55.4197,55.2806,55.3919,52533.0
2019-10-23 10:15:00,59.74,59.9,59.74,59.86,37402.0,55.3919,55.5402,55.3919,55.5031,37402.0
2019-10-23 10:20:00,59.86,59.87,59.74,59.75,23188.0,55.5031,55.5124,55.3919,55.4011,23188.0
2019-10-23 10:25:00,59.75,59.75,59.65,59.67,56188.0,55.4011,55.4011,55.3084,55.327,56188.0
2019-10-23 10:30:00,59.68,59.74,59.63,59.71,23675.0,55.3362,55.3919,55.2899,55.3641,23675.0
2019-10-23 10:35:00,59.71,59.75,59.66,59.75,34459.0,55.3641,55.4011,55.3177,55.4011,34459.0
2019-10-23 10:40:00,59.75,59.83,59.7,59.83,19845.0,55.4011,55.4753,55.3548,55.4753,19845.0
2019-10-23 10:45:00,59.83,59.85,59.71,59.71,25385.0,55.4753,55.4939,55.3641,55.3641,25385.0
2019-10-23 10:50:00,59.71,59.81,59.68,59.8,25196.0,55.3641,55.4568,55.3362,55.4475,25196.0
2019-10-23 10:55:00,59.8,59.8,59.73,59.77,20420.0,55.4475,55.4475,55.3826,55.4197,20420.0
2019-10-23 11:00:00,59.78,59.85,59.77,59.85,29047.0,55.429,55.4939,55.4197,55.4939,29047.0
2019-10-23 11:05:00,59.85,59.86,59.8,59.83,39851.0,55.4939,55.5031,55.4475,55.4753,39851.0
2019-10-23 11:10:00,59.82,59.83,59.68,59.69,36465.0,55.4661,55.4753,55.3362,55.3455,36465.0
2019-10-23 11:15:00,59.68,59.77,59.67,59.74,23191.0,55.3362,55.4197,55.327,55.3919,23191.0
2019-10-23 11:20:00,59.74,59.76,59.72,59.72,33777.0,55.3919,55.4104,55.3733,55.3733,33777.0
2019-10-23 11:25:00,59.72,59.74,59.68,59.71,21291.0,55.3733,55.3919,55.3362,55.3641,21291.0
2019-10-23 11:30:00,59.71,59.75,59.67,59.74,25873.0,55.3641,55.4011,55.327,55.3919,25873.0
2019-10-23 11:35:00,59.73,59.81,59.73,59.78,23043.0,55.3826,55.4568,55.3826,55.429,23043.0
2019-10-23 11:40:00,59.79,59.84,59.78,59.83,17284.0,55.4382,55.4846,55.429,55.4753,17284.0
2019-10-23 11:45:00,59.83,59.84,59.79,59.82,12978.0,55.4753,55.4846,55.4382,55.4661,12978.0
2019-10-23 11:50:00,59.83,59.85,59.79,59.81,16749.0,55.4753,55.4939,55.4382,55.4568,16749.0
2019-10-23 11:55:00,59.81,59.83,59.76,59.76,17620.0,55.4568,55.4753,55.4104,55.4104,17620.0
2019-10-23 12:00:00,59.76,59.8,59.75,59.77,13560.0,55.4104,55.4475,55.4011,55.4197,13560.0
2019-10-23 12:05:00,59.78,59.8,59.74,59.74,11862.0,55.429,55.4475,55.3919,55.3919,11862.0
2019-10-23 12:10:00,59.75,59.75,59.67,59.7,63160.0,55.4011,55.4011,55.327,55.3548,63160.0
2019-10-23 12:15:00,59.7,59.7,59.6,59.61,18603.0,55.3548,55.3548,55.2621,55.2713,18603.0
2019-10-23 12:20:00,59.61,59.61,59.54,59.55,19364.0,55.2713,55.2713,55.2064,55.2157,19364.0
2019-10-23 12:25:00,59.55,59.55,59.49,59.53,29322.0,55.2157,55.2157,55.1601,55.1972,29322.0
2019-10-23 12:30:00,59.53,59.69,59.53,59.67,41737.0,55.1972,55.3455,55.1972,55.327,41737.0
2019-10-23 12:35:00,59.66,59.68,59.62,59.64,16856.0,55.3177,55.3362,55.2806,55.2992,16856.0
2019-10-23 12:40:00,59.65,59.66,59.59,59.63,14922.0,55.3084,55.3177,55.2528,55.2899,14922.0
2019-10-23 12:45:00,59.63,59.65,59.61,59.63,10209.0,55.2899,55.3084,55.2713,55.2899,10209.0
2019-10-23 12:50:00,59.62,59.66,59.61,59.66,11354.0,55.2806,55.3177,55.2713,55.3177,11354.0
2019-10-23 12:55:00,59.66,59.69,59.65,59.66,14206.0,55.3177,55.3455,55.3084,55.3177,14206.0
2019-10-23 13:00:00,59.66,59.72,59.66,59.7,21552.0,55.3177,55.3733,55.3177,55.3548,21552.0
2019-10-23 13:05:00,59.7,59.7,59.62,59.62,14829.0,55.3548,55.3548,55.2806,55.2806,14829.0
2019-10-23 13:10:00,59.62,59.62,59.53,59.54,18703.0,55.2806,55.2806,55.1972,55.2064,18703.0
2019-10-23 13:15:00,59.54,59.55,59.47,59.49,26202.0,55.2064,55.2157,55.1415,55.1601,26202.0
2019-10-23 13:20:00,59.5,59.53,59.47,59.5,17897.0,55.1693,55.1972,55.1415,55.1693,17897.0
2019-10-23 13:25:00,59.51,59.54,59.49,59.53,22477.0,55.1786,55.2064,55.1601,55.1972,22477.0
2019-10-23 13:30:00,59.53,59.57,59.52,59.57,20285.0,55.1972,55.2342,55.1879,55.2342,20285.0
2019-10-23 13:35:00,59.57,59.68,59.56,59.68,14844.0,55.2342,55.3362,55.225,55.3362,14844.0
2019-10-23 13:40:00,59.68,59.72,59.67,59.68,20336.0,55.3362,55.3733,55.327,55.3362,20336.0
2019-10-23 13:45:00,59.68,59.69,59.64,59.66,17106.0,55.3362,55.3455,55.2992,55.3177,17106.0
2019-10-23 13:50:00,59.66,59.66,59.63,59.64,19730.0,55.3177,55.3177,55.2899,55.2992,19730.0
2019-10-23 13:55:00,59.64,59.64,59.56,59.57,25049.0,55.2992,55.2992,55.225,55.2342,25049.0
2019-10-23 14:00:00,59.57,59.58,59.54,59.57,25312.0,55.2342,55.2435,55.2064,55.2342,25312.0
2019-10-23 14:05:00,59.56,59.56,59.5,59.52,33788.0,55.225,55.225,55.1693,55.1879,33788.0
2019-10-23 14:10:00,59.53,59.57,59.52,59.56,22871.0,55.1972,55.2342,55.1879,55.225,22871.0
2019-10-23 14:15:00,59.56,59.58,59.54,59.55,19637.0,55.225,55.2435,55.2064,55.2157,19637.0
2019-10-23 14:20:00,59.54,59.6,59.53,59.6,13862.0,55.2064,55.2621,55.1972,55.2621,13862.0
2019-10-23 14:25:00,59.6,59.6,59.54,59.54,13698.0,55.2621,55.2621,55.2064,55.2064,13698.0
2019-10-23 14:30:00,59.55,59.56,59.51,59.51,20178.0,55.2157,55.225,55.1786,55.1786,20178.0
2019-10-23 14:35:00,59.52,59.55,59.47,59.5,29750.0,55.1879,55.2157,55.1415,55.1693,29750.0
2019-10-23 14:40:00,59.5,59.52,59.48,59.49,13990.0,55.1693,55.1879,55.1508,55.1601,13990.0
2019-10-23 14:45:00,59.48,59.5,59.46,59.5,21574.0,55.1508,55.1693,55.1323,55.1693,21574.0
2019-10-23 14:50:00,59.5,59.52,59.46,59.5,25447.0,55.1693,55.1879,55.1323,55.1693,25447.0
2019-10-23 14:55:00,59.51,59.51,59.43,59.43,35083.0,55.1786,55.1786,55.1044,55.1044,35083.0
2019-10-23 15:00:00,59.43,59.5,59.42,59.48,33606.0,55.1044,55.1693,55.0952,55.1508,33606.0
2019-10-23 15:05:00,59.48,59.49,59.44,59.44,29341.0,55.1508,55.1601,55.1137,55.1137,29341.0
2019-10-23 15:10:00,59.44,59.46,59.4,59.41,48429.0,55.1137,55.1323,55.0766,55.0859,48429.0
2019-10-23 15:15:00,59.41,59.46,59.41,59.43,32153.0,55.0859,55.1323,55.0859,55.1044,32153.0
2019-10-23 15:20:00,59.42,59.49,59.39,59.46,55136.0,55.0952,55.1601,55.0674,55.1323,55136.0
2019-10-23 15:25:00,59.47,59.48,59.44,59.46,35203.0,55.1415,55.1508,55.1137,55.1323,35203.0
2019-10-23 15:30:00,59.47,59.6,59.46,59.57,58294.0,55.1415,55.2621,55.1323,55.2342,58294.0
2019-10-23 15:35:00,59.57,59.58,59.53,59.54,57131.0,55.2342,55.2435,55.1972,55.2064,57131.0
2019-10-23 15:40:00,59.54,59.65,59.53,59.64,51841.0,55.2064,55.3084,55.1972,55.2992,51841.0
2019-10-23 15:45:00,59.64,59.65,59.6,59.63,58884.0,55.2992,55.3084,55.2621,55.2899,58884.0
2019-10-23 15:50:00,59.63,59.68,59.61,59.61,109718.0,55.2899,55.3362,55.2713,55.2713,109718.0
2019-10-23 15:55:00,59.62,59.68,59.59,59.68,342293.0,55.2806,55.3362,55.2528,55.3362,342293.0
2019-10-24 09:30:00,59.97,59.97,59.49,59.57,80787.0,55.6051,55.6051,55.1601,55.2342,80787.0
2019-10-24 09:35:00,59.57,59.58,59.34,59.37,42970.0,55.2342,55.2435,55.021,55.0488,42970.0
2019-10-24 09:40:00,59.36,59.39,59.1,59.1,55933.0,55.0395,55.0674,54.7985,54.7985,55933.0
2019-10-24 09:45:00,59.13,59.4,59.12,59.35,72008.0,54.8263,55.0766,54.817,55.0303,72008.0
2019-10-24 09:50:00,59.35,59.35,59.22,59.25,23193.0,55.0303,55.0303,54.9097,54.9375,23193.0
2019-10-24 09:55:00,59.25,59.35,59.19,59.19,29662.0,54.9375,55.0303,54.8819,54.8819,29662.0
2019-10-24 10:00:00,59.2,59.23,59.14,59.22,37471.0,54.8912,54.919,54.8355,54.9097,37471.0
2019-10-24 10:05:00,59.22,59.25,59.15,59.16,30456.0,54.9097,54.9375,54.8448,54.8541,30456.0
2019-10-24 10:10:00,59.16,59.21,59.1,59.14,54767.0,54.8541,54.9005,54.7985,54.8355,54767.0
2019-10-24 10:15:00,59.14,59.3,59.13,59.28,28847.0,54.8355,54.9839,54.8263,54.9654,28847.0
2019-10-24 10:20:00,59.28,59.3,59.22,59.26,25312.0,54.9654,54.9839,54.9097,54.9468,25312.0
2019-10-24 10:25:00,59.27,59.29,59.22,59.24,22875.0,54.9561,54.9746,54.9097,54.9283,22875.0
2019-10-24 10:30:00,59.23,59.24,59.15,59.2,33631.0,54.919,54.9283,54.8448,54.8912,33631.0
2019-10-24 10:35:00,59.2,59.23,59.15,59.18,69542.0,54.8912,54.919,54.8448,54.8726,69542.0
2019-10-24 10:40:00,59.18,59.21,59.16,59.2,52309.0,54.8726,54.9005,54.8541,54.8912,52309.0
2019-10-24 10:45:00,59.2,59.23,59.15,59.17,60128.0,54.8912,54.919,54.8448,54.8634,60128.0
2019-10-24 10:50:00,59.17,59.18,59.08,59.17,33460.0,54.8634,54.8726,54.7799,54.8634,33460.0
2019-10-24 10:55:00,59.18,59.18,59.12,59.14,29264.0,54.8726,54.8726,54.817,54.8355,29264.0
2019-10-24 11:00:00,59.15,59.17,59.11,59.12,90877.0,54.8448,54.8634,54.8077,54.817,90877.0
2019-10-24 11:05:00,59.12,59.17,59.09,59.14,21529.0,54.817,54.8634,54.7892,54.8355,21529.0
2019-10-24 11:10:00,59.15,59.18,59.12,59.14,69523.0,54.8448,54.8726,54.817,54.8355,69523.0
2019-10-24 11:15:00,59.14,59.17,59.13,59.15,34664.0,54.8355,54.8634,54.8263,54.8448,34664.0
2019-10-24 11:20:00,59.15,59.16,59.09,59.11,35072.0,54.8448,54.8541,54.7892,54.8077,35072.0
2019-10-24 11:25:00,59.12,59.13,59.08,59.13,30263.0,54.817,54.8263,54.7799,54.8263,30263.0
2019-10-24 11:30:00,59.13,59.18,59.11,59.14,161588.0,54.8263,54.8726,54.8077,54.8355,161588.0
2019-10-24 11:35:00,59.14,59.15,59.06,59.06,38915.0,54.8355,54.8448,54.7614,54.7614,38915.0
2019-10-24 11:40:00,59.07,59.11,59.05,59.1,52097.0,54.7706,54.8077,54.7521,54.7985,52097.0
2019-10-24 11:45:00,59.1,59.11,59.07,59.07,31444.0,54.7985,54.8077,54.7706,54.7706,31444.0
2019-10-24 11:50:00,59.08,59.08,58.98,59.03,54371.0,54.7799,54.7799,54.6872,54.7336,54371.0
2019-10-24 11:55:00,59.04,59.09,59.04,59.07,16096.0,54.7428,54.7892,54.7428,54.7706,16096.0
2019-10-24 12:00:00,59.08,59.12,59.07,59.08,40809.0,54.7799,54.817,54.7706,54.7799,40809.0
2019-10-24 12:05:00,59.08,59.09,59.02,59.03,18821.0,54.7799,54.7892,54.7243,54.7336,18821.0
2019-10-24 12:10:00,59.03,59.04,58.98,58.98,19713.0,54.7336,54.7428,54.6872,54.6872,19713.0
2019-10-24 12:15:00,58.98,58.98,58.9,58.94,34651.0,54.6872,54.6872,54.613,54.6501,34651.0
2019-10-24 12:20:00,58.94,58.95,58.9,58.95,13028.0,54.6501,54.6594,54.613,54.6594,13028.0
2019-10-24 12:25:00,58.96,59.02,58.95,58.98,20534.0,54.6686,54.7243,54.6594,54.6872,20534.0
2019-10-24 12:30:00,58.98,59.05,58.98,59.01,28155.0,54.6872,54.7521,54.6872,54.715,28155.0
2019-10-24 12:35:00,59.02,59.03,58.96,59.01,26172.0,54.7243,54.7336,54.6686,54.715,26172.0
2019-10-24 12:40:00,59.01,59.02,58.97,58.98,13476.0,54.715,54.7243,54.6779,54.6872,13476.0
2019-10-24 12:45:00,58.98,59.04,58.97,59.01,34149.0,54.6872,54.7428,54.6779,54.715,34149.0
2019-10-24 12:50:00,59.01,59.06,58.99,59.02,34048.0,54.715,54.7614,54.6965,54.7243,34048.0
2019-10-24 12:55:00,59.02,59.04,58.98,58.99,35731.0,54.7243,54.7428,54.6872,54.6965,35731.0
2019-10-24 13:00:00,59.0,59.03,58.99,58.99,21730.0,54.7057,54.7336,54.6965,54.6965,21730.0
2019-10-24 13:05:00,59.0,59.02,58.94,58.94,17687.0,54.7057,54.7243,54.6501,54.6501,17687.0
2019-10-24 13:10:00,58.94,59.03,58.92,59.01,17173.0,54.6501,54.7336,54.6316,54.715,17173.0
2019-10-24 13:15:00,59.02,59.17,59.0,59.16,108231.0,54.7243,54.8634,54.7057,54.8541,108231.0
2019-10-24 13:20:00,59.16,59.17,59.1,59.11,16106.0,54.8541,54.8634,54.7985,54.8077,16106.0
2019-10-24 13:25:00,59.1,59.11,59.08,59.09,17178.0,54.7985,54.8077,54.7799,54.7892,17178.0
2019-10-24 13:30:00,59.1,59.1,59.03,59.05,37467.0,54.7985,54.7985,54.7336,54.7521,37467.0
2019-10-24 13:35:00,59.06,59.09,59.03,59.05,17676.0,54.7614,54.7892,54.7336,54.7521,17676.0
2019-10-24 13:40:00,59.05,59.05,58.99,59.0,21528.0,54.7521,54.7521,54.6965,54.7057,21528.0
2019-10-24 13:45:00,59.0,59.01,58.98,58.99,25142.0,54.7057,54.715,54.6872,54.6965,25142.0
2019-10-24 13:50:00,59.0,59.0,58.96,58.98,21872.0,54.7057,54.7057,54.6686,54.6872,21872.0
2019-10-24 13:55:00,58.98,59.03,58.98,59.03,29701.0,54.6872,54.7336,54.6872,54.7336,29701.0
2019-10-24 14:00:00,59.03,59.05,59.0,59.04,34938.0,54.7336,54.7521,54.7057,54.7428,34938.0
2019-10-24 14:05:00,59.03,59.05,59.02,59.03,25358.0,54.7336,54.7521,54.7243,54.7336,25358.0
2019-10-24 14:10:00,59.03,59.12,59.02,59.1,40750.0,54.7336,54.817,54.7243,54.7985,40750.0
2019-10-24 14:15:00,59.1,59.12,59.04,59.04,83214.0,54.7985,54.817,54.7428,54.7428,83214.0
2019-10-24 14:20:00,59.05,59.14,59.04,59.12,38881.0,54.7521,54.8355,54.7428,54.817,38881.0
2019-10-24 14:25:00,59.12,59.14,59.07,59.08,18838.0,54.817,54.8355,54.7706,54.7799,18838.0
2019-10-24 14:30:00,59.07,59.17,59.07,59.17,46340.0,54.7706,54.8634,54.7706,54.8634,46340.0
2019-10-24 14:35:00,59.17,59.18,59.14,59.18,23166.0,54.8634,54.8726,54.8355,54.8726,23166.0
2019-10-24 14:40:00,59.17,59.19,59.11,59.12,30330.0,54.8634,54.8819,54.8077,54.817,30330.0
2019-10-24 14:45:00,59.11,59.16,59.11,59.14,19756.0,54.8077,54.8541,54.8077,54.8355,19756.0
2019-10-24 14:50:00,59.15,59.16,59.12,59.15,17335.0,54.8448,54.8541,54.817,54.8448,17335.0
2019-10-24 14:55:00,59.15,59.18,59.13,59.17,26379.0,54.8448,54.8726,54.8263,54.8634,26379.0
2019-10-24 15:00:00,59.17,59.22,59.16,59.18,21775.0,54.8634,54.9097,54.8541,54.8726,21775.0
2019-10-24 15:05:00,59.18,59.21,59.16,59.16,28766.0,54.8726,54.9005,54.8541,54.8541,28766.0
2019-10-24 15:10:00,59.15,59.21,59.14,59.21,22556.0,54.8448,54.9005,54.8355,54.9005,22556.0
2019-10-24 15:15:00,59.2,59.21,59.16,59.21,32519.0,54.8912,54.9005,54.8541,54.9005,32519.0
2019-10-24 15:20:00,59.21,59.26,59.2,59.23,31676.0,54.9005,54.9468,54.8912,54.919,31676.0
2019-10-24 15:25:00,59.24,59.25,59.16,59.17,35400.0,54.9283,54.9375,54.8541,54.8634,35400.0
2019-10-24 15:30:00,59.17,59.23,59.17,59.2,56517.0,54.8634,54.919,54.8634,54.8912,56517.0
2019-10-24 15:35:00,59.2,59.3,59.17,59.28,77929.0,54.8912,54.9839,54.8634,54.9654,77929.0
2019-10-24 15:40:00,59.28,59.28,59.22,59.22,37100.0,54.9654,54.9654,54.9097,54.9097,37100.0
2019-10-24 15:45:00,59.22,59.25,59.19,59.23,63247.0,54.9097,54.9375,54.8819,54.919,63247.0
2019-10-24 15:50:00,59.23,59.26,59.17,59.19,121053.0,54.919,54.9468,54.8634,54.8819,121053.0
2019-10-24 15:55:00,59.18,59.2,59.09,59.1,235343.0,54.8726,54.8912,54.7892,54.7985,235343.0
2019-10-25 09:30:00,58.82,58.91,58.62,58.89,71698.0,54.5388,54.6223,54.3534,54.6037,71698.0
2019-10-25 09:35:00,58.92,59.03,58.86,58.86,16355.0,54.6316,54.7336,54.5759,54.5759,16355.0
2019-10-25 09:40:00,58.88,59.0,58.86,58.99,22158.0,54.5945,54.7057,54.5759,54.6965,22158.0
2019-10-25 09:45:00,59.0,59.18,59.0,59.16,21025.0,54.7057,54.8726,54.7057,54.8541,21025.0
2019-10-25 09:50:00,59.16,59.32,59.16,59.28,23271.0,54.8541,55.0024,54.8541,54.9654,23271.0
2019-10-25 09:55:00,59.28,59.36,59.23,59.29,20123.0,54.9654,55.0395,54.919,54.9746,20123.0
2019-10-25 10:00:00,59.27,59.32,59.12,59.16,28375.0,54.9561,55.0024,54.817,54.8541,28375.0
2019-10-25 10:05:00,59.15,59.3,59.15,59.2,16369.0,54.8448,54.9839,54.8448,54.8912,16369.0
2019-10-25 10:10:00,59.21,59.32,59.15,59.32,16174.0,54.9005,55.0024,54.8448,55.0024,16174.0
2019-10-25 10:15:00,59.33,59.33,59.25,59.31,20203.0,55.0117,55.0117,54.9375,54.9932,20203.0
2019-10-25 10:20:00,59.3,59.4,59.28,59.4,16862.0,54.9839,55.0766,54.9654,55.0766,16862.0
2019-10-25 10:25:00,59.4,59.46,59.39,59.41,86210.0,55.0766,55.1323,55.0674,55.0859,86210.0
2019-10-25 10:30:00,59.42,59.43,59.36,59.39,66663.0,55.0952,55.1044,55.0395,55.0674,66663.0
2019-10-25 10:35:00,59.38,59.45,59.33,59.44,14695.0,55.0581,55.123,55.0117,55.1137,14695.0
2019-10-25 10:40:00,59.44,59.46,59.4,59.43,14484.0,55.1137,55.1323,55.0766,55.1044,14484.0
2019-10-25 10:45:00,59.43,59.53,59.41,59.53,23501.0,55.1044,55.1972,55.0859,55.1972,23501.0
2019-10-25 10:50:00,59.53,59.55,59.47,59.5,14417.0,55.1972,55.2157,55.1415,55.1693,14417.0
2019-10-25 10:55:00,59.5,59.53,59.48,59.51,9807.0,55.1693,55.1972,55.1508,55.1786,9807.0
2019-10-25 11:00:00,59.51,59.54,59.45,59.46,14181.0,55.1786,55.2064,55.123,55.1323,14181.0
2019-10-25 11:05:00,59.46,59.49,59.4,59.49,20221.0,55.1323,55.1601,55.0766,55.1601,20221.0
2019-10-25 11:10:00,59.49,59.65,59.49,59.61,16095.0,55.1601,55.3084,55.1601,55.2713,16095.0
2019-10-25 11:15:00,59.61,59.67,59.59,59.59,14972.0,55.2713,55.327,55.2528,55.2528,14972.0
2019-10-25 11:20:00,59.58,59.63,59.57,59.63,12064.0,55.2435,55.2899,55.2342,55.2899,12064.0
2019-10-25 11:25:00,59.64,59.67,59.63,59.65,9425.0,55.2992,55.327,55.2899,55.3084,9425.0
2019-10-25 11:30:00,59.64,59.65,59.53,59.59,28335.0,55.2992,55.3084,55.1972,55.2528,28335.0
2019-10-25 11:35:00,59.59,59.59,59.46,59.48,16495.0,55.2528,55.2528,55.1323,55.1508,16495.0
2019-10-25 11:40:00,59.48,59.53,59.48,59.53,22201.0,55.1508,55.1972,55.1508,55.1972,22201.0
2019-10-25 11:45:00,59.54,59.59,59.52,59.55,12473.0,55.2064,55.2528,55.1879,55.2157,12473.0
2019-10-25 11:50:00,59.55,59.59,59.54,59.59,9316.0,55.2157,55.2528,55.2064,55.2528,9316.0
2019-10-25 11:55:00,59.59,59.59,59.52,59.52,15520.0,55.2528,55.2528,55.1879,55.1879,15520.0
2019-10-25 12:00:00,59.53,59.54,59.43,59.44,27321.0,55.1972,55.2064,55.1044,55.1137,27321.0
2019-10-25 12:05:00,59.45,59.47,59.44,59.47,10011.0,55.123,55.1415,55.1137,55.1415,10011.0
2019-10-25 12:10:00,59.47,59.52,59.46,59.49,11569.0,55.1415,55.1879,55.1323,55.1601,11569.0
2019-10-25 12:15:00,59.49,59.49,59.43,59.44,7610.0,55.1601,55.1601,55.1044,55.1137,7610.0
2019-10-25 12:20:00,59.44,59.48,59.44,59.47,9518.0,55.1137,55.1508,55.1137,55.1415,9518.0
2019-10-25 12:25:00,59.48,59.52,59.48,59.52,9668.0,55.1508,55.1879,55.1508,55.1879,9668.0
2019-10-25 12:30:00,59.52,59.53,59.46,59.46,9734.0,55.1879,55.1972,55.1323,55.1323,9734.0
2019-10-25 12:35:00,59.47,59.49,59.46,59.48,9955.0,55.1415,55.1601,55.1323,55.1508,9955.0
2019-10-25 12:40:00,59.46,59.49,59.45,59.47,7445.0,55.1323,55.1601,55.123,55.1415,7445.0
2019-10-25 12:45:00,59.47,59.47,59.41,59.42,9496.0,55.1415,55.1415,55.0859,55.0952,9496.0
2019-10-25 12:50:00,59.41,59.42,59.38,59.38,11518.0,55.0859,55.0952,55.0581,55.0581,11518.0
2019-10-25 12:55:00,59.38,59.38,59.34,59.35,11722.0,55.0581,55.0581,55.021,55.0303,11722.0
2019-10-25 13:00:00,59.34,59.37,59.31,59.33,12890.0,55.021,55.0488,54.9932,55.0117,12890.0
2019-10-25 13:05:00,59.33,59.35,59.32,59.35,12678.0,55.0117,55.0303,55.0024,55.0303,12678.0
2019-10-25 13:10:00,59.35,59.36,59.33,59.33,9799.0,55.0303,55.0395,55.0117,55.0117,9799.0
2019-10-25 13:15:00,59.34,59.36,59.33,59.34,9700.0,55.021,55.0395,55.0117,55.021,9700.0
2019-10-25 13:20:00,59.34,59.36,59.33,59.34,5856.0,55.021,55.0395,55.0117,55.021,5856.0
2019-10-25 13:25:00,59.33,59.41,59.32,59.41,10967.0,55.0117,55.0859,55.0024,55.0859,10967.0
2019-10-25 13:30:00,59.41,59.41,59.36,59.37,14277.0,55.0859,55.0859,55.0395,55.0488,14277.0
2019-10-25 13:35:00,59.36,59.38,59.34,59.36,12681.0,55.0395,55.0581,55.021,55.0395,12681.0
2019-10-25 13:40:00,59.35,59.37,59.34,59.36,10894.0,55.0303,55.0488,55.021,55.0395,10894.0
2019-10-25 13:45:00,59.37,59.38,59.35,59.36,10173.0,55.0488,55.0581,55.0303,55.0395,10173.0
2019-10-25 13:50:00,59.35,59.38,59.34,59.38,6890.0,55.0303,55.0581,55.021,55.0581,6890.0
2019-10-25 13:55:00,59.38,59.39,59.35,59.37,13410.0,55.0581,55.0674,55.0303,55.0488,13410.0
2019-10-25 14:00:00,59.36,59.37,59.3,59.3,31312.0,55.0395,55.0488,54.9839,54.9839,31312.0
2019-10-25 14:05:00,59.29,59.3,59.28,59.29,7604.0,54.9746,54.9839,54.9654,54.9746,7604.0
2019-10-25 14:10:00,59.29,59.31,59.26,59.28,23783.0,54.9746,54.9932,54.9468,54.9654,23783.0
2019-10-25 14:15:00,59.27,59.27,59.24,59.24,9934.0,54.9561,54.9561,54.9283,54.9283,9934.0
2019-10-25 14:20:00,59.23,59.24,59.22,59.22,11201.0,54.919,54.9283,54.9097,54.9097,11201.0
2019-10-25 14:25:00,59.23,59.24,59.19,59.21,15488.0,54.919,54.9283,54.8819,54.9005,15488.0
2019-10-25 14:30:00,59.2,59.22,59.18,59.2,20753.0,54.8912,54.9097,54.8726,54.8912,20753.0
2019-10-25 14:35:00,59.19,59.2,59.17,59.2,14180.0,54.8819,54.8912,54.8634,54.8912,14180.0
2019-10-25 14:40:00,59.19,59.23,59.19,59.21,15567.0,54.8819,54.919,54.8819,54.9005,15567.0
2019-10-25 14:45:00,59.21,59.24,59.19,59.19,9190.0,54.9005,54.9283,54.8819,54.8819,9190.0
2019-10-25 14:50:00,59.2,59.2,59.15,59.17,20717.0,54.8912,54.8912,54.8448,54.8634,20717.0
2019-10-25 14:55:00,59.16,59.25,59.15,59.23,16862.0,54.8541,54.9375,54.8448,54.919,16862.0
2019-10-25 15:00:00,59.22,59.23,59.16,59.17,36254.0,54.9097,54.919,54.8541,54.8634,36254.0
2019-10-25 15:05:00,59.17,59.18,59.08,59.09,29267.0,54.8634,54.8726,54.7799,54.7892,29267.0
2019-10-25 15:10:00,59.09,59.12,59.08,59.1,38549.0,54.7892,54.817,54.7799,54.7985,38549.0
2019-10-25 15:15:00,59.11,59.12,59.08,59.09,27653.0,54.8077,54.817,54.7799,54.7892,27653.0
2019-10-25 15:20:00,59.1,59.12,59.06,59.06,31421.0,54.7985,54.817,54.7614,54.7614,31421.0
2019-10-25 15:25:00,59.07,59.1,59.05,59.06,30116.0,54.7706,54.7985,54.7521,54.7614,30116.0
2019-10-25 15:30:00,59.07,59.18,59.06,59.18,62858.0,54.7706,54.8726,54.7614,54.8726,62858.0
2019-10-25 15:35:00,59.18,59.23,59.16,59.23,49331.0,54.8726,54.919,54.8541,54.919,49331.0
2019-10-25 15:40:00,59.23,59.23,59.17,59.21,36759.0,54.919,54.919,54.8634,54.9005,36759.0
2019-10-25 15:45:00,59.21,59.21,59.11,59.11,50236.0,54.9005,54.9005,54.8077,54.8077,50236.0
2019-10-25 15:50:00,59.12,59.14,59.07,59.1,68851.0,54.817,54.8355,54.7706,54.7985,68851.0
2019-10-25 15:55:00,59.1,59.16,59.07,59.09,283405.0,54.7985,54.8541,54.7706,54.7892,283405.0
2019-10-28 09:30:00,59.08,59.23,58.82,59.14,93183.0,54.7799,54.919,54.5388,54.8355,93183.0
2019-10-28 09:35:00,59.21,59.22,59.09,59.15,69597.0,54.9005,54.9097,54.7892,54.8448,69597.0
2019-10-28 09:40:00,59.17,59.18,58.94,58.99,36530.0,54.8634,54.8726,54.6501,54.6965,36530.0
2019-10-28 09:45:00,58.99,59.01,58.93,58.95,32454.0,54.6965,54.715,54.6408,54.6594,32454.0
2019-10-28 09:50:00,58.95,58.96,58.82,58.84,56197.0,54.6594,54.6686,54.5388,54.5574,56197.0
2019-10-28 09:55:00,58.83,58.92,58.79,58.88,23178.0,54.5481,54.6316,54.511,54.5945,23178.0
2019-10-28 10:00:00,58.87,58.93,58.83,58.86,22883.0,54.5852,54.6408,54.5481,54.5759,22883.0
2019-10-28 10:05:00,58.86,58.91,58.8,58.89,21054.0,54.5759,54.6223,54.5203,54.6037,21054.0
2019-10-28 10:10:00,58.88,58.94,58.85,58.87,34146.0,54.5945,54.6501,54.5667,54.5852,34146.0
2019-10-28 10:15:00,58.87,58.93,58.81,58.82,26732.0,54.5852,54.6408,54.5296,54.5388,26732.0
2019-10-28 10:20:00,58.83,58.99,58.76,58.97,51031.0,54.5481,54.6965,54.4832,54.6779,51031.0
2019-10-28 10:25:00,58.99,59.02,58.89,58.9,30509.0,54.6965,54.7243,54.6037,54.613,30509.0
2019-10-28 10:30:00,58.89,58.92,58.83,58.88,24540.0,54.6037,54.6316,54.5481,54.5945,24540.0
2019-10-28 10:35:00,58.87,58.87,58.75,58.77,29492.0,54.5852,54.5852,54.4739,54.4925,29492.0
2019-10-28 10:40:00,58.77,58.79,58.7,58.75,31504.0,54.4925,54.511,54.4276,54.4739,31504.0
2019-10-28 10:45:00,58.74,58.77,58.68,58.73,31315.0,54.4647,54.4925,54.409,54.4554,31315.0
2019-10-28 10:50:00,58.73,58.86,58.73,58.83,18686.0,54.4554,54.5759,54.4554,54.5481,18686.0
2019-10-28 10:55:00,58.83,58.83,58.73,58.73,22287.0,54.5481,54.5481,54.4554,54.4554,22287.0
2019-10-28 11:00:00,58.73,58.75,58.68,58.68,23373.0,54.4554,54.4739,54.409,54.409,23373.0
2019-10-28 11:05:00,58.68,58.71,58.61,58.61,48114.0,54.409,54.4368,54.3441,54.3441,48114.0
2019-10-28 11:10:00,58.61,58.63,58.57,58.58,32176.0,54.3441,54.3627,54.307,54.3163,32176.0
2019-10-28 11:15:00,58.58,58.64,58.56,58.6,53669.0,54.3163,54.3719,54.2978,54.3349,53669.0
2019-10-28 11:20:00,58.61,58.64,58.57,58.63,31144.0,54.3441,54.3719,54.307,54.3627,31144.0
2019-10-28 11:25:00,58.63,58.65,58.6,58.63,48145.0,54.3627,54.3812,54.3349,54.3627,48145.0
2019-10-28 11:30:00,58.62,58.62,58.5,58.5,62303.0,54.3534,54.3534,54.2421,54.2421,62303.0
2019-10-28 11:35:00,58.51,58.56,58.5,58.53,53637.0,54.2514,54.2978,54.2421,54.2699,53637.0
2019-10-28 11:40:00,58.53,58.56,58.48,58.55,47438.0,54.2699,54.2978,54.2236,54.2885,47438.0
2019-10-28 11:45:00,58.56,58.6,58.55,58.58,17377.0,54.2978,54.3349,54.2885,54.3163,17377.0
2019-10-28 11:50:00,58.59,58.64,58.57,58.62,25056.0,54.3256,54.3719,54.307,54.3534,25056.0
2019-10-28 11:55:00,58.6,58.63,58.56,58.62,19289.0,54.3349,54.3627,54.2978,54.3534,19289.0
2019-10-28 12:00:00,58.62,58.63,58.59,58.63,21315.0,54.3534,54.3627,54.3256,54.3627,21315.0
2019-10-28 12:05:00,58.63,58.65,58.62,58.63,21861.0,54.3627,54.3812,54.3534,54.3627,21861.0
2019-10-28 12:10:00,58.63,58.71,58.61,58.71,55290.0,54.3627,54.4368,54.3441,54.4368,55290.0
2019-10-28 12:15:00,58.71,58.79,58.7,58.76,22839.0,54.4368,54.511,54.4276,54.4832,22839.0
2019-10-28 12:20:00,58.76,58.81,58.76,58.8,35725.0,54.4832,54.5296,54.4832,54.5203,35725.0
2019-10-28 12:25:00,58.8,58.8,58.69,58.75,52467.0,54.5203,54.5203,54.4183,54.4739,52467.0
2019-10-28 12:30:00,58.75,58.78,58.7,58.72,154676.0,54.4739,54.5017,54.4276,54.4461,154676.0
2019-10-28 12:35:00,58.71,58.71,58.64,58.66,24366.0,54.4368,54.4368,54.3719,54.3905,24366.0
2019-10-28 12:40:00,58.65,58.69,58.61,58.65,36314.0,54.3812,54.4183,54.3441,54.3812,36314.0
2019-10-28 12:45:00,58.65,58.69,58.62,58.62,14785.0,54.3812,54.4183,54.3534,54.3534,14785.0
2019-10-28 12:50:00,58.62,58.68,58.62,58.63,17882.0,54.3534,54.409,54.3534,54.3627,17882.0
2019-10-28 12:55:00,58.64,58.64,58.54,58.54,59090.0,54.3719,54.3719,54.2792,54.2792,59090.0
2019-10-28 13:00:00,58.54,58.56,58.47,58.51,46078.0,54.2792,54.2978,54.2143,54.2514,46078.0
2019-10-28 13:05:00,58.51,58.61,58.49,58.59,23381.0,54.2514,54.3441,54.2329,54.3256,23381.0
2019-10-28 13:10:00,58.59,58.66,58.58,58.63,19105.0,54.3256,54.3905,54.3163,54.3627,19105.0
2019-10-28 13:15:00,58.63,58.7,58.62,58.68,30916.0,54.3627,54.4276,54.3534,54.409,30916.0
2019-10-28 13:20:00,58.68,58.74,58.67,58.7,21332.0,54.409,54.4647,54.3998,54.4276,21332.0
2019-10-28 13:25:00,58.7,58.72,58.67,58.7,25792.0,54.4276,54.4461,54.3998,54.4276,25792.0
2019-10-28 13:30:00,58.7,58.71,58.61,58.62,27556.0,54.4276,54.4368,54.3441,54.3534,27556.0
2019-10-28 13:35:00,58.62,58.68,58.61,58.63,30807.0,54.3534,54.409,54.3441,54.3627,30807.0
2019-10-28 13:40:00,58.63,58.7,58.63,58.69,21976.0,54.3627,54.4276,54.3627,54.4183,21976.0
2019-10-28 13:45:00,58.68,58.68,58.6,58.65,34092.0,54.409,54.409,54.3349,54.3812,34092.0
2019-10-28 13:50:00,58.64,58.65,58.6,58.61,29873.0,54.3719,54.3812,54.3349,54.3441,29873.0
2019-10-28 13:55:00,58.61,58.61,58.53,58.55,47779.0,54.3441,54.3441,54.2699,54.2885,47779.0
2019-10-28 14:00:00,58.55,58.64,58.54,58.61,34720.0,54.2885,54.3719,54.2792,54.3441,34720.0
2019-10-28 14:05:00,58.62,58.62,58.55,58.56,36208.0,54.3534,54.3534,54.2885,54.2978,36208.0
2019-10-28 14:10:00,58.56,58.59,58.53,58.59,38697.0,54.2978,54.3256,54.2699,54.3256,38697.0
2019-10-28 14:15:00,58.59,58.61,58.58,58.59,16062.0,54.3256,54.3441,54.3163,54.3256,16062.0
2019-10-28 14:20:00,58.59,58.6,58.49,58.5,42667.0,54.3256,54.3349,54.2329,54.2421,42667.0
2019-10-28 14:25:00,58.5,58.51,58.39,58.4,61626.0,54.2421,54.2514,54.1401,54.1494,61626.0
2019-10-28 14:30:00,58.4,58.48,58.39,58.4,64057.0,54.1494,54.2236,54.1401,54.1494,64057.0
2019-10-28 14:35:00,58.39,58.43,58.38,58.42,60529.0,54.1401,54.1772,54.1309,54.168,60529.0
2019-10-28 14:40:00,58.41,58.46,58.39,58.42,34798.0,54.1587,54.205,54.1401,54.168,34798.0
2019-10-28 14:45:00,58.42,58.45,58.4,58.42,37094.0,54.168,54.1958,54.1494,54.168,37094.0
2019-10-28 14:50:00,58.43,58.43,58.35,58.39,52742.0,54.1772,54.1772,54.103,54.1401,52742.0
2019-10-28 14:55:00,58.4,58.4,58.36,58.36,36964.0,54.1494,54.1494,54.1123,54.1123,36964.0
2019-10-28 15:00:00,58.36,58.37,58.31,58.36,53226.0,54.1123,54.1216,54.066,54.1123,53226.0
2019-10-28 15:05:00,58.36,58.4,58.35,58.35,35166.0,54.1123,54.1494,54.103,54.103,35166.0
2019-10-28 15:10:00,58.36,58.37,58.33,58.33,47910.0,54.1123,54.1216,54.0845,54.0845,47910.0
2019-10-28 15:15:00,58.33,58.46,58.33,58.39,96390.0,54.0845,54.205,54.0845,54.1401,96390.0
2019-10-28 15:20:00,58.39,58.4,58.33,58.38,59282.0,54.1401,54.1494,54.0845,54.1309,59282.0
2019-10-28 15:25:00,58.39,58.43,58.37,58.43,51908.0,54.1401,54.1772,54.1216,54.1772,51908.0
2019-10-28 15:30:00,58.43,58.47,58.4,58.44,88100.0,54.1772,54.2143,54.1494,54.1865,88100.0
2019-10-28 15:35:00,58.45,58.46,58.38,58.39,97017.0,54.1958,54.205,54.1309,54.1401,97017.0
2019-10-28 15:40:00,58.38,58.38,58.34,58.36,73623.0,54.1309,54.1309,54.0938,54.1123,73623.0
2019-10-28 15:45:00,58.35,58.42,58.32,58.42,92027.0,54.103,54.168,54.0752,54.168,92027.0
2019-10-28 15:50:00,58.42,58.44,58.37,58.38,142564.0,54.168,54.1865,54.1216,54.1309,142564.0
2019-10-28 15:55:00,58.38,58.43,58.31,58.33,320978.0,54.1309,54.1772,54.066,54.0845,320978.0
2019-10-29 09:30:00,58.52,58.65,58.38,58.4,83604.0,54.2607,54.3812,54.1309,54.1494,83604.0
2019-10-29 09:35:00,58.4,58.5,58.24,58.48,40338.0,54.1494,54.2421,54.0011,54.2236,40338.0
2019-10-29 09:40:00,58.48,58.52,58.36,58.47,32214.0,54.2236,54.2607,54.1123,54.2143,32214.0
2019-10-29 09:45:00,58.47,58.47,58.23,58.24,53876.0,54.2143,54.2143,53.9918,54.0011,53876.0
2019-10-29 09:50:00,58.24,58.24,58.12,58.21,48654.0,54.0011,54.0011,53.8898,53.9732,48654.0
2019-10-29 09:55:00,58.2,58.21,58.16,58.18,32522.0,53.964,53.9732,53.9269,53.9454,32522.0
2019-10-29 10:00:00,58.18,58.24,58.16,58.22,54318.0,53.9454,54.0011,53.9269,53.9825,54318.0
2019-10-29 10:05:00,58.21,58.23,58.17,58.22,29720.0,53.9732,53.9918,53.9361,53.9825,29720.0
2019-10-29 10:10:00,58.23,58.23,58.17,58.21,36457.0,53.9918,53.9918,53.9361,53.9732,36457.0
2019-10-29 10:15:00,58.2,58.21,58.14,58.17,28620.0,53.964,53.9732,53.9083,53.9361,28620.0
2019-10-29 10:20:00,58.18,58.21,58.16,58.21,26244.0,53.9454,53.9732,53.9269,53.9732,26244.0
2019-10-29 10:25:00,58.2,58.24,58.18,58.21,61249.0,53.964,54.0011,53.9454,53.9732,61249.0
2019-10-29 10:30:00,58.21,58.24,58.13,58.23,46020.0,53.9732,54.0011,53.8991,53.9918,46020.0
2019-10-29 10:35:00,58.23,58.36,58.22,58.34,80218.0,53.9918,54.1123,53.9825,54.0938,80218.0
2019-10-29 10:40:00,58.34,58.44,58.31,58.4,63430.0,54.0938,54.1865,54.066,54.1494,63430.0
2019-10-29 10:45:00,58.42,58.5,58.34,58.34,66176.0,54.168,54.2421,54.0938,54.0938,66176.0
2019-10-29 10:50:00,58.34,58.43,58.33,58.42,51163.0,54.0938,54.1772,54.0845,54.168,51163.0
2019-10-29 10:55:00,58.43,58.43,58.37,58.41,53662.0,54.1772,54.1772,54.1216,54.1587,53662.0
2019-10-29 11:00:00,58.41,58.42,58.31,58.33,51446.0,54.1587,54.168,54.066,54.0845,51446.0
2019-10-29 11:05:00,58.33,58.36,58.31,58.33,38758.0,54.0845,54.1123,54.066,54.0845,38758.0
2019-10-29 11:10:00,58.32,58.33,58.17,58.19,37420.0,54.0752,54.0845,53.9361,53.9547,37420.0
2019-10-29 11:15:00,58.19,58.19,58.09,58.1,55775.0,53.9547,53.9547,53.862,53.8712,55775.0
2019-10-29 11:20:00,58.1,58.23,58.07,58.23,47342.0,53.8712,53.9918,53.8434,53.9918,47342.0
2019-10-29 11:25:00,58.23,58.29,58.21,58.27,40174.0,53.9918,54.0474,53.9732,54.0289,40174.0
2019-10-29 11:30:00,58.26,58.28,58.22,58.26,28632.0,54.0196,54.0381,53.9825,54.0196,28632.0
2019-10-29 11:35:00,58.26,58.31,58.25,58.27,53204.0,54.0196,54.066,54.0103,54.0289,53204.0
2019-10-29 11:40:00,58.26,58.29,58.25,58.27,32146.0,54.0196,54.0474,54.0103,54.0289,32146.0
2019-10-29 11:45:00,58.26,58.29,58.25,58.29,18209.0,54.0196,54.0474,54.0103,54.0474,18209.0
2019-10-29 11:50:00,58.29,58.29,58.19,58.26,41984.0,54.0474,54.0474,53.9547,54.0196,41984.0
2019-10-29 11:55:00,58.26,58.27,58.12,58.16,49144.0,54.0196,54.0289,53.8898,53.9269,49144.0
2019-10-29 12:00:00,58.15,58.23,58.07,58.22,84691.0,53.9176,53.9918,53.8434,53.9825,84691.0
2019-10-29 12:05:00,58.22,58.25,58.19,58.21,29661.0,53.9825,54.0103,53.9547,53.9732,29661.0
2019-10-29 12:10:00,58.21,58.22,58.18,58.19,21108.0,53.9732,53.9825,53.9454,53.9547,21108.0
2019-10-29 12:15:00,58.19,58.23,58.17,58.19,26488.0,53.9547,53.9918,53.9361,53.9547,26488.0
2019-10-29 12:20:00,58.19,58.22,58.17,58.2,21146.0,53.9547,53.9825,53.9361,53.964,21146.0
2019-10-29 12:25:00,58.19,58.21,58.18,58.21,18141.0,53.9547,53.9732,53.9454,53.9732,18141.0
2019-10-29 12:30:00,58.21,58.23,58.18,58.19,25945.0,53.9732,53.9918,53.9454,53.9547,25945.0
2019-10-29 12:35:00,58.19,58.19,58.12,58.14,29603.0,53.9547,53.9547,53.8898,53.9083,29603.0
2019-10-29 12:40:00,58.14,58.15,58.05,58.07,36037.0,53.9083,53.9176,53.8249,53.8434,36037.0
2019-10-29 12:45:00,58.07,58.08,58.04,58.06,29784.0,53.8434,53.8527,53.8156,53.8342,29784.0
2019-10-29 12:50:00,58.05,58.07,58.04,58.05,23049.0,53.8249,53.8434,53.8156,53.8249,23049.0
2019-10-29 12:55:00,58.05,58.08,58.03,58.07,24433.0,53.8249,53.8527,53.8063,53.8434,24433.0
2019-10-29 13:00:00,58.07,58.08,58.02,58.03,22523.0,53.8434,53.8527,53.7971,53.8063,22523.0
2019-10-29 13:05:00,58.02,58.03,57.95,57.98,50695.0,53.7971,53.8063,53.7322,53.76,50695.0
2019-10-29 13:10:00,57.98,58.01,57.96,57.97,34464.0,53.76,53.7878,53.7414,53.7507,34464.0
2019-10-29 13:15:00,57.97,58.01,57.95,57.98,36977.0,53.7507,53.7878,53.7322,53.76,36977.0
2019-10-29 13:20:00,57.98,58.0,57.97,57.98,22499.0,53.76,53.7785,53.7507,53.76,22499.0
2019-10-29 13:25:00,57.98,58.01,57.97,57.98,35170.0,53.76,53.7878,53.7507,53.76,35170.0
2019-10-29 13:30:00,57.98,58.01,57.97,57.98,29607.0,53.76,53.7878,53.7507,53.76,29607.0
2019-10-29 13:35:00,57.98,58.01,57.97,57.99,35263.0,53.76,53.7878,53.7507,53.7692,35263.0
2019-10-29 13:40:00,57.99,58.01,57.95,57.95,44429.0,53.7692,53.7878,53.7322,53.7322,44429.0
2019-10-29 13:45:00,57.96,57.96,57.9,57.91,18403.0,53.7414,53.7414,53.6858,53.6951,18403.0
2019-10-29 13:50:00,57.9,57.91,57.85,57.85,52005.0,53.6858,53.6951,53.6394,53.6394,52005.0
2019-10-29 13:55:00,57.86,57.89,57.85,57.87,25644.0,53.6487,53.6765,53.6394,53.658,25644.0
2019-10-29 14:00:00,57.86,57.87,57.81,57.82,47771.0,53.6487,53.658,53.6023,53.6116,47771.0
2019-10-29 14:05:00,57.83,57.83,57.78,57.8,60504.0,53.6209,53.6209,53.5745,53.5931,60504.0
2019-10-29 14:10:00,57.8,57.81,57.74,57.75,35123.0,53.5931,53.6023,53.5374,53.5467,35123.0
2019-10-29 14:15:00,57.75,57.77,57.74,57.77,51166.0,53.5467,53.5653,53.5374,53.5653,51166.0
2019-10-29 14:20:00,57.76,57.89,57.76,57.86,56114.0,53.556,53.6765,53.556,53.6487,56114.0
2019-10-29 14:25:00,57.86,57.91,57.86,57.91,26441.0,53.6487,53.6951,53.6487,53.6951,26441.0
2019-10-29 14:30:00,57.9,57.98,57.89,57.97,29984.0,53.6858,53.76,53.6765,53.7507,29984.0
2019-10-29 14:35:00,57.98,57.98,57.95,57.96,55585.0,53.76,53.76,53.7322,53.7414,55585.0
2019-10-29 14:40:00,57.96,57.96,57.69,57.7,112082.0,53.7414,53.7414,53.4911,53.5004,112082.0
2019-10-29 14:45:00,57.7,57.79,57.7,57.74,49142.0,53.5004,53.5838,53.5004,53.5374,49142.0
2019-10-29 14:50:00,57.74,57.78,57.73,57.73,28076.0,53.5374,53.5745,53.5282,53.5282,28076.0
2019-10-29 14:55:00,57.74,57.74,57.68,57.68,35657.0,53.5374,53.5374,53.4818,53.4818,35657.0
2019-10-29 15:00:00,57.69,57.74,57.68,57.74,41999.0,53.4911,53.5374,53.4818,53.5374,41999.0
2019-10-29 15:05:00,57.75,57.75,57.72,57.75,29109.0,53.5467,53.5467,53.5189,53.5467,29109.0
2019-10-29 15:10:00,57.74,57.75,57.7,57.71,34924.0,53.5374,53.5467,53.5004,53.5096,34924.0
2019-10-29 15:15:00,57.71,57.71,57.7,57.71,35804.0,53.5096,53.5096,53.5004,53.5096,35804.0
2019-10-29 15:20:00,57.71,57.72,57.7,57.72,42939.0,53.5096,53.5189,53.5004,53.5189,42939.0
2019-10-29 15:25:00,57.72,57.73,57.69,57.72,67145.0,53.5189,53.5282,53.4911,53.5189,67145.0
2019-10-29 15:30:00,57.72,57.73,57.65,57.65,76994.0,53.5189,53.5282,53.454,53.454,76994.0
2019-10-29 15:35:00,57.66,57.67,57.64,57.65,76188.0,53.4633,53.4725,53.4447,53.454,76188.0
2019-10-29 15:40:00,57.66,57.67,57.62,57.62,79555.0,53.4633,53.4725,53.4262,53.4262,79555.0
2019-10-29 15:45:00,57.62,57.63,57.6,57.61,80149.0,53.4262,53.4355,53.4076,53.4169,80149.0
2019-10-29 15:50:00,57.6,57.6,57.55,57.55,218525.0,53.4076,53.4076,53.3613,53.3613,218525.0
2019-10-29 15:55:00,57.56,57.62,57.5,57.51,447760.0,53.3705,53.4262,53.3149,53.3242,447760.0
2019-10-30 09:30:00,57.53,57.78,57.36,57.76,87023.0,53.3427,53.5745,53.1851,53.556,87023.0
2019-10-30 09:35:00,57.74,57.87,57.61,57.77,39249.0,53.5374,53.658,53.4169,53.5653,39249.0
2019-10-30 09:40:00,57.75,57.84,57.7,57.81,79904.0,53.5467,53.6302,53.5004,53.6023,79904.0
2019-10-30 09:45:00,57.82,57.83,57.69,57.69,37569.0,53.6116,53.6209,53.4911,53.4911,37569.0
2019-10-30 09:50:00,57.67,57.7,57.62,57.66,20473.0,53.4725,53.5004,53.4262,53.4633,20473.0
2019-10-30 09:55:00,57.65,57.73,57.63,57.7,30641.0,53.454,53.5282,53.4355,53.5004,30641.0
2019-10-30 10:00:00,57.69,57.73,57.55,57.7,76793.0,53.4911,53.5282,53.3613,53.5004,76793.0
2019-10-30 10:05:00,57.68,57.72,57.66,57.67,48588.0,53.4818,53.5189,53.4633,53.4725,48588.0
2019-10-30 10:10:00,57.67,57.72,57.66,57.7,25795.0,53.4725,53.5189,53.4633,53.5004,25795.0
2019-10-30 10:15:00,57.71,57.71,57.63,57.69,53221.0,53.5096,53.5096,53.4355,53.4911,53221.0
2019-10-30 10:20:00,57.7,57.71,57.65,57.66,26320.0,53.5004,53.5096,53.454,53.4633,26320.0
2019-10-30 10:25:00,57.66,57.7,57.65,57.66,16603.0,53.4633,53.5004,53.454,53.4633,16603.0
2019-10-30 10:30:00,57.67,57.71,57.61,57.62,22413.0,53.4725,53.5096,53.4169,53.4262,22413.0
2019-10-30 10:35:00,57.62,57.66,57.6,57.65,27894.0,53.4262,53.4633,53.4076,53.454,27894.0
2019-10-30 10:40:00,57.66,57.68,57.63,57.63,21635.0,53.4633,53.4818,53.4355,53.4355,21635.0
2019-10-30 10:45:00,57.63,57.71,57.62,57.68,37466.0,53.4355,53.5096,53.4262,53.4818,37466.0
2019-10-30 10:50:00,57.69,57.71,57.67,57.71,34150.0,53.4911,53.5096,53.4725,53.5096,34150.0
2019-10-30 10:55:00,57.71,57.73,57.69,57.72,39387.0,53.5096,53.5282,53.4911,53.5189,39387.0
2019-10-30 11:00:00,57.71,57.73,57.69,57.71,37095.0,53.5096,53.5282,53.4911,53.5096,37095.0
2019-10-30 11:05:00,57.71,57.73,57.7,57.72,29124.0,53.5096,53.5282,53.5004,53.5189,29124.0
2019-10-30 11:10:00,57.72,57.86,57.72,57.8,28343.0,53.5189,53.6487,53.5189,53.5931,28343.0
2019-10-30 11:15:00,57.8,57.81,57.77,57.79,20999.0,53.5931,53.6023,53.5653,53.5838,20999.0
2019-10-30 11:20:00,57.79,57.79,57.69,57.7,19880.0,53.5838,53.5838,53.4911,53.5004,19880.0
2019-10-30 11:25:00,57.68,57.71,57.67,57.7,17979.0,53.4818,53.5096,53.4725,53.5004,17979.0
2019-10-30 11:30:00,57.7,57.7,57.65,57.69,20255.0,53.5004,53.5004,53.454,53.4911,20255.0
2019-10-30 11:35:00,57.69,57.71,57.67,57.7,24744.0,53.4911,53.5096,53.4725,53.5004,24744.0
2019-10-30 11:40:00,57.7,57.71,57.64,57.64,30037.0,53.5004,53.5096,53.4447,53.4447,30037.0
2019-10-30 11:45:00,57.64,57.74,57.63,57.71,24803.0,53.4447,53.5374,53.4355,53.5096,24803.0
2019-10-30 11:50:00,57.71,57.72,57.67,57.69,16011.0,53.5096,53.5189,53.4725,53.4911,16011.0
2019-10-30 11:55:00,57.7,57.71,57.67,57.7,28729.0,53.5004,53.5096,53.4725,53.5004,28729.0
2019-10-30 12:00:00,57.7,57.72,57.68,57.72,33250.0,53.5004,53.5189,53.4818,53.5189,33250.0
2019-10-30 12:05:00,57.72,57.72,57.68,57.71,53035.0,53.5189,53.5189,53.4818,53.5096,53035.0
2019-10-30 12:10:00,57.71,57.71,57.69,57.7,28478.0,53.5096,53.5096,53.4911,53.5004,28478.0
2019-10-30 12:15:00,57.7,57.79,57.69,57.78,44528.0,53.5004,53.5838,53.4911,53.5745,44528.0
2019-10-30 12:20:00,57.77,57.83,57.77,57.79,29213.0,53.5653,53.6209,53.5653,53.5838,29213.0
2019-10-30 12:25:00,57.79,57.8,57.77,57.8,24101.0,53.5838,53.5931,53.5653,53.5931,24101.0
2019-10-30 12:30:00,57.8,57.83,57.78,57.83,34186.0,53.5931,53.6209,53.5745,53.6209,34186.0
2019-10-30 12:35:00,57.83,57.92,57.82,57.91,26234.0,53.6209,53.7043,53.6116,53.6951,26234.0
2019-10-30 12:40:00,57.92,57.99,57.91,57.98,22787.0,53.7043,53.7692,53.6951,53.76,22787.0
2019-10-30 12:45:00,57.98,58.01,57.97,58.01,50400.0,53.76,53.7878,53.7507,53.7878,50400.0
2019-10-30 12:50:00,58.01,58.05,57.99,57.99,24076.0,53.7878,53.8249,53.7692,53.7692,24076.0
2019-10-30 12:55:00,58.0,58.07,57.99,58.01,32462.0,53.7785,53.8434,53.7692,53.7878,32462.0
2019-10-30 13:00:00,58.01,58.01,57.94,57.95,19328.0,53.7878,53.7878,53.7229,53.7322,19328.0
2019-10-30 13:05:00,57.95,58.01,57.94,58.0,11962.0,53.7322,53.7878,53.7229,53.7785,11962.0
2019-10-30 13:10:00,58.0,58.0,57.98,57.99,18571.0,53.7785,53.7785,53.76,53.7692,18571.0
2019-10-30 13:15:00,57.99,57.99,57.93,57.93,63823.0,53.7692,53.7692,53.7136,53.7136,63823.0
2019-10-30 13:20:00,57.94,58.0,57.93,57.98,35856.0,53.7229,53.7785,53.7136,53.76,35856.0
2019-10-30 13:25:00,57.99,58.02,57.96,57.98,26875.0,53.7692,53.7971,53.7414,53.76,26875.0
2019-10-30 13:30:00,57.98,58.04,57.98,58.03,24584.0,53.76,53.8156,53.76,53.8063,24584.0
2019-10-30 13:35:00,58.03,58.07,58.02,58.06,26518.0,53.8063,53.8434,53.7971,53.8342,26518.0
2019-10-30 13:40:00,58.06,58.08,58.05,58.05,22814.0,53.8342,53.8527,53.8249,53.8249,22814.0
2019-10-30 13:45:00,58.05,58.11,58.04,58.08,71356.0,53.8249,53.8805,53.8156,53.8527,71356.0
2019-10-30 13:50:00,58.07,58.08,58.04,58.06,43808.0,53.8434,53.8527,53.8156,53.8342,43808.0
2019-10-30 13:55:00,58.07,58.1,57.98,58.03,75917.0,53.8434,53.8712,53.76,53.8063,75917.0
2019-10-30 14:00:00,57.98,58.1,57.93,58.0,160174.0,53.76,53.8712,53.7136,53.7785,160174.0
2019-10-30 14:05:00,58.0,58.0,57.92,57.95,47797.0,53.7785,53.7785,53.7043,53.7322,47797.0
2019-10-30 14:10:00,57.95,57.99,57.93,57.96,40124.0,53.7322,53.7692,53.7136,53.7414,40124.0
2019-10-30 14:15:00,57.97,58.08,57.96,58.07,33228.0,53.7507,53.8527,53.7414,53.8434,33228.0
2019-10-30 14:20:00,58.07,58.11,58.01,58.05,40686.0,53.8434,53.8805,53.7878,53.8249,40686.0
2019-10-30 14:25:00,58.04,58.06,58.02,58.05,23042.0,53.8156,53.8342,53.7971,53.8249,23042.0
2019-10-30 14:30:00,58.05,58.07,57.93,57.95,30800.0,53.8249,53.8434,53.7136,53.7322,30800.0
2019-10-30 14:35:00,57.94,58.03,57.9,57.91,41383.0,53.7229,53.8063,53.6858,53.6951,41383.0
2019-10-30 14:40:00,57.92,58.07,57.91,58.07,33505.0,53.7043,53.8434,53.6951,53.8434,33505.0
2019-10-30 14:45:00,58.07,58.18,58.07,58.17,58952.0,53.8434,53.9454,53.8434,53.9361,58952.0
2019-10-30 14:50:00,58.18,58.25,58.15,58.2,57780.0,53.9454,54.0103,53.9176,53.964,57780.0
2019-10-30 14:55:00,58.21,58.29,58.21,58.27,44044.0,53.9732,54.0474,53.9732,54.0289,44044.0
2019-10-30 15:00:00,58.27,58.32,58.27,58.29,49695.0,54.0289,54.0752,54.0289,54.0474,49695.0
2019-10-30 15:05:00,58.29,58.29,58.24,58.25,40154.0,54.0474,54.0474,54.0011,54.0103,40154.0
2019-10-30 15:10:00,58.26,58.3,58.22,58.3,68209.0,54.0196,54.0567,53.9825,54.0567,68209.0
2019-10-30 15:15:00,58.3,58.4,58.28,58.4,62975.0,54.0567,54.1494,54.0381,54.1494,62975.0
2019-10-30 15:20:00,58.4,58.5,58.4,58.5,62920.0,54.1494,54.2421,54.1494,54.2421,62920.0
2019-10-30 15:25:00,58.5,58.51,58.43,58.44,61584.0,54.2421,54.2514,54.1772,54.1865,61584.0
2019-10-30 15:30:00,58.43,58.44,58.38,58.42,58605.0,54.1772,54.1865,54.1309,54.168,58605.0
2019-10-30 15:35:00,58.42,58.42,58.38,58.39,57105.0,54.168,54.168,54.1309,54.1401,57105.0
2019-10-30 15:40:00,58.4,58.44,58.39,58.44,74535.0,54.1494,54.1865,54.1401,54.1865,74535.0
2019-10-30 15:45:00,58.44,58.47,58.42,58.47,109945.0,54.1865,54.2143,54.168,54.2143,109945.0
2019-10-30 15:50:00,58.47,58.62,58.46,58.61,149080.0,54.2143,54.3534,54.205,54.3441,149080.0
2019-10-30 15:55:00,58.61,58.62,58.52,58.56,269916.0,54.3441,54.3534,54.2607,54.2978,269916.0
2019-10-31 09:30:00,58.49,58.69,58.41,58.65,86115.0,54.2329,54.4183,54.1587,54.3812,86115.0
2019-10-31 09:35:00,58.64,58.67,58.47,58.57,83437.0,54.3719,54.3998,54.2143,54.307,83437.0
2019-10-31 09:40:00,58.58,58.58,58.38,58.41,123424.0,54.3163,54.3163,54.1309,54.1587,123424.0
2019-10-31 09:45:00,58.42,58.53,58.32,58.32,88840.0,54.168,54.2699,54.0752,54.0752,88840.0
2019-10-31 09:50:00,58.32,58.43,58.28,58.43,43511.0,54.0752,54.1772,54.0381,54.1772,43511.0
2019-10-31 09:55:00,58.42,58.58,58.42,58.49,71383.0,54.168,54.3163,54.168,54.2329,71383.0
2019-10-31 10:00:00,58.49,58.49,58.34,58.36,40943.0,54.2329,54.2329,54.0938,54.1123,40943.0
2019-10-31 10:05:00,58.36,58.4,58.24,58.25,27292.0,54.1123,54.1494,54.0011,54.0103,27292.0
2019-10-31 10:10:00,58.24,58.24,57.99,57.99,26408.0,54.0011,54.0011,53.7692,53.7692,26408.0
2019-10-31 10:15:00,57.99,58.15,57.99,58.14,21836.0,53.7692,53.9176,53.7692,53.9083,21836.0
2019-10-31 10:20:00,58.13,58.13,57.93,57.96,31163.0,53.8991,53.8991,53.7136,53.7414,31163.0
2019-10-31 10:25:00,57.97,57.99,57.9,57.95,29963.0,53.7507,53.7692,53.6858,53.7322,29963.0
2019-10-31 10:30:00,57.97,57.99,57.88,57.95,28159.0,53.7507,53.7692,53.6673,53.7322,28159.0
2019-10-31 10:35:00,57.94,58.12,57.93,58.1,44121.0,53.7229,53.8898,53.7136,53.8712,44121.0
2019-10-31 10:40:00,58.09,58.12,58.08,58.11,14811.0,53.862,53.8898,53.8527,53.8805,14811.0
2019-10-31 10:45:00,58.12,58.22,58.1,58.21,23075.0,53.8898,53.9825,53.8712,53.9732,23075.0
2019-10-31 10:50:00,58.22,58.25,58.18,58.25,28176.0,53.9825,54.0103,53.9454,54.0103,28176.0
2019-10-31 10:55:00,58.26,58.3,58.24,58.26,17535.0,54.0196,54.0567,54.0011,54.0196,17535.0
2019-10-31 11:00:00,58.25,58.27,58.17,58.17,32230.0,54.0103,54.0289,53.9361,53.9361,32230.0
2019-10-31 11:05:00,58.18,58.19,58.15,58.16,19947.0,53.9454,53.9547,53.9176,53.9269,19947.0
2019-10-31 11:10:00,58.16,58.16,57.99,58.0,23654.0,53.9269,53.9269,53.7692,53.7785,23654.0
2019-10-31 11:15:00,58.0,58.05,57.98,58.03,33615.0,53.7785,53.8249,53.76,53.8063,33615.0
2019-10-31 11:20:00,58.03,58.12,58.03,58.1,15910.0,53.8063,53.8898,53.8063,53.8712,15910.0
2019-10-31 11:25:00,58.1,58.11,58.04,58.09,15757.0,53.8712,53.8805,53.8156,53.862,15757.0
2019-10-31 11:30:00,58.09,58.15,58.08,58.11,36944.0,53.862,53.9176,53.8527,53.8805,36944.0
2019-10-31 11:35:00,58.11,58.18,58.11,58.18,38008.0,53.8805,53.9454,53.8805,53.9454,38008.0
2019-10-31 11:40:00,58.18,58.19,58.1,58.11,20449.0,53.9454,53.9547,53.8712,53.8805,20449.0
2019-10-31 11:45:00,58.11,58.16,58.1,58.12,19864.0,53.8805,53.9269,53.8712,53.8898,19864.0
2019-10-31 11:50:00,58.12,58.16,58.09,58.11,21103.0,53.8898,53.9269,53.862,53.8805,21103.0
2019-10-31 11:55:00,58.12,58.15,58.09,58.1,33694.0,53.8898,53.9176,53.862,53.8712,33694.0
2019-10-31 12:00:00,58.1,58.12,58.01,58.03,68852.0,53.8712,53.8898,53.7878,53.8063,68852.0
2019-10-31 12:05:00,58.03,58.04,57.96,58.02,33855.0,53.8063,53.8156,53.7414,53.7971,33855.0
2019-10-31 12:10:00,58.02,58.05,58.01,58.03,36445.0,53.7971,53.8249,53.7878,53.8063,36445.0
2019-10-31 12:15:00,58.03,58.04,57.94,57.95,32551.0,53.8063,53.8156,53.7229,53.7322,32551.0
2019-10-31 12:20:00,57.96,58.01,57.94,57.97,26382.0,53.7414,53.7878,53.7229,53.7507,26382.0
2019-10-31 12:25:00,57.97,58.03,57.96,57.97,17702.0,53.7507,53.8063,53.7414,53.7507,17702.0
2019-10-31 12:30:00,57.96,57.99,57.94,57.98,35903.0,53.7414,53.7692,53.7229,53.76,35903.0
2019-10-31 12:35:00,57.98,58.03,57.97,57.98,21163.0,53.76,53.8063,53.7507,53.76,21163.0
2019-10-31 12:40:00,57.99,58.0,57.95,57.97,32162.0,53.7692,53.7785,53.7322,53.7507,32162.0
2019-10-31 12:45:00,57.98,57.98,57.88,57.89,50409.0,53.76,53.76,53.6673,53.6765,50409.0
2019-10-31 12:50:00,57.89,57.89,57.78,57.79,25443.0,53.6765,53.6765,53.5745,53.5838,25443.0
2019-10-31 12:55:00,57.79,57.83,57.78,57.82,23562.0,53.5838,53.6209,53.5745,53.6116,23562.0
2019-10-31 13:00:00,57.82,57.85,57.78,57.85,18686.0,53.6116,53.6394,53.5745,53.6394,18686.0
2019-10-31 13:05:00,57.85,57.89,57.83,57.89,12847.0,53.6394,53.6765,53.6209,53.6765,12847.0
2019-10-31 13:10:00,57.89,57.93,57.86,57.92,24921.0,53.6765,53.7136,53.6487,53.7043,24921.0
2019-10-31 13:15:00,57.92,57.93,57.86,57.89,13817.0,53.7043,53.7136,53.6487,53.6765,13817.0
2019-10-31 13:20:00,57.89,57.91,57.87,57.89,11599.0,53.6765,53.6951,53.658,53.6765,11599.0
2019-10-31 13:25:00,57.88,57.89,57.86,57.88,16268.0,53.6673,53.6765,53.6487,53.6673,16268.0
2019-10-31 13:30:00,57.89,57.99,57.88,57.97,17701.0,53.6765,53.7692,53.6673,53.7507,17701.0
2019-10-31 13:35:00,57.98,58.01,57.95,57.95,16046.0,53.76,53.7878,53.7322,53.7322,16046.0
2019-10-31 13:40:00,57.95,57.95,57.89,57.9,14373.0,53.7322,53.7322,53.6765,53.6858,14373.0
2019-10-31 13:45:00,57.9,57.9,57.85,57.86,19201.0,53.6858,53.6858,53.6394,53.6487,19201.0
2019-10-31 13:50:00,57.86,57.87,57.75,57.76,32306.0,53.6487,53.658,53.5467,53.556,32306.0
2019-10-31 13:55:00,57.76,57.83,57.72,57.8,35528.0,53.556,53.6209,53.5189,53.5931,35528.0
2019-10-31 14:00:00,57.8,57.8,57.59,57.63,42849.0,53.5931,53.5931,53.3984,53.4355,42849.0
2019-10-31 14:05:00,57.63,57.74,57.63,57.71,17682.0,53.4355,53.5374,53.4355,53.5096,17682.0
2019-10-31 14:10:00,57.71,57.75,57.68,57.74,34600.0,53.5096,53.5467,53.4818,53.5374,34600.0
2019-10-31 14:15:00,57.74,57.76,57.71,57.72,32869.0,53.5374,53.556,53.5096,53.5189,32869.0
2019-10-31 14:20:00,57.72,57.8,57.71,57.8,40334.0,53.5189,53.5931,53.5096,53.5931,40334.0
2019-10-31 14:25:00,57.8,57.83,57.78,57.8,45556.0,53.5931,53.6209,53.5745,53.5931,45556.0
2019-10-31 14:30:00,57.79,57.87,57.74,57.77,58573.0,53.5838,53.658,53.5374,53.5653,58573.0
2019-10-31 14:35:00,57.77,57.8,57.74,57.75,29540.0,53.5653,53.5931,53.5374,53.5467,29540.0
2019-10-31 14:40:00,57.75,57.75,57.68,57.71,48463.0,53.5467,53.5467,53.4818,53.5096,48463.0
2019-10-31 14:45:00,57.71,57.72,57.61,57.65,34679.0,53.5096,53.5189,53.4169,53.454,34679.0
2019-10-31 14:50:00,57.65,57.65,57.6,57.63,25641.0,53.454,53.454,53.4076,53.4355,25641.0
2019-10-31 14:55:00,57.63,57.65,57.6,57.64,27821.0,53.4355,53.454,53.4076,53.4447,27821.0
2019-10-31 15:00:00,57.65,57.65,57.6,57.64,33266.0,53.454,53.454,53.4076,53.4447,33266.0
2019-10-31 15:05:00,57.63,57.7,57.62,57.66,27487.0,53.4355,53.5004,53.4262,53.4633,27487.0
2019-10-31 15:10:00,57.66,57.73,57.65,57.71,35352.0,53.4633,53.5282,53.454,53.5096,35352.0
2019-10-31 15:15:00,57.71,57.72,57.68,57.71,38246.0,53.5096,53.5189,53.4818,53.5096,38246.0
2019-10-31 15:20:00,57.71,57.71,57.62,57.64,47783.0,53.5096,53.5096,53.4262,53.4447,47783.0
2019-10-31 15:25:00,57.64,57.71,57.63,57.69,79426.0,53.4447,53.5096,53.4355,53.4911,79426.0
2019-10-31 15:30:00,57.68,57.76,57.67,57.72,84599.0,53.4818,53.556,53.4725,53.5189,84599.0
2019-10-31 15:35:00,57.71,57.71,57.63,57.65,65321.0,53.5096,53.5096,53.4355,53.454,65321.0
2019-10-31 15:40:00,57.65,57.68,57.64,57.65,70258.0,53.454,53.4818,53.4447,53.454,70258.0
2019-10-31 15:45:00,57.65,57.68,57.63,57.64,142537.0,53.454,53.4818,53.4355,53.4447,142537.0
2019-10-31 15:50:00,57.64,57.65,57.56,57.59,296026.0,53.4447,53.454,53.3705,53.3984,296026.0
2019-10-31 15:55:00,57.6,57.7,57.57,57.66,510820.0,53.4076,53.5004,53.3798,53.4633,510820.0
2019-11-01 09:30:00,58.05,58.46,58.05,58.34,129338.0,53.8249,54.205,53.8249,54.0938,129338.0
2019-11-01 09:35:00,58.34,58.39,58.26,58.34,31787.0,54.0938,54.1401,54.0196,54.0938,31787.0
2019-11-01 09:40:00,58.32,58.32,58.08,58.13,61283.0,54.0752,54.0752,53.8527,53.8991,61283.0
2019-11-01 09:45:00,58.14,58.18,58.0,58.0,25213.0,53.9083,53.9454,53.7785,53.7785,25213.0
2019-11-01 09:50:00,57.99,58.16,57.96,58.13,13829.0,53.7692,53.9269,53.7414,53.8991,13829.0
2019-11-01 09:55:00,58.13,58.2,58.09,58.2,21102.0,53.8991,53.964,53.862,53.964,21102.0
2019-11-01 10:00:00,58.18,58.39,58.14,58.36,24806.0,53.9454,54.1401,53.9083,54.1123,24806.0
2019-11-01 10:05:00,58.37,58.5,58.36,58.48,25072.0,54.1216,54.2421,54.1123,54.2236,25072.0
2019-11-01 10:10:00,58.5,58.56,58.48,58.55,39597.0,54.2421,54.2978,54.2236,54.2885,39597.0
2019-11-01 10:15:00,58.55,58.56,58.41,58.43,38791.0,54.2885,54.2978,54.1587,54.1772,38791.0
2019-11-01 10:20:00,58.43,58.47,58.41,58.45,23590.0,54.1772,54.2143,54.1587,54.1958,23590.0
2019-11-01 10:25:00,58.45,58.57,58.45,58.55,16790.0,54.1958,54.307,54.1958,54.2885,16790.0
2019-11-01 10:30:00,58.55,58.57,58.46,58.46,36774.0,54.2885,54.307,54.205,54.205,36774.0
2019-11-01 10:35:00,58.45,58.47,58.4,58.42,21203.0,54.1958,54.2143,54.1494,54.168,21203.0
2019-11-01 10:40:00,58.41,58.54,58.41,58.53,16250.0,54.1587,54.2792,54.1587,54.2699,16250.0
2019-11-01 10:45:00,58.54,58.59,58.52,58.58,18207.0,54.2792,54.3256,54.2607,54.3163,18207.0
2019-11-01 10:50:00,58.58,58.58,58.52,58.53,16418.0,54.3163,54.3163,54.2607,54.2699,16418.0
2019-11-01 10:55:00,58.55,58.57,58.49,58.5,15580.0,54.2885,54.307,54.2329,54.2421,15580.0
2019-11-01 11:00:00,58.51,58.51,58.4,58.41,23954.0,54.2514,54.2514,54.1494,54.1587,23954.0
2019-11-01 11:05:00,58.41,58.43,58.39,58.41,29673.0,54.1587,54.1772,54.1401,54.1587,29673.0
2019-11-01 11:10:00,58.41,58.43,58.39,58.4,29226.0,54.1587,54.1772,54.1401,54.1494,29226.0
2019-11-01 11:15:00,58.41,58.41,58.31,58.33,30563.0,54.1587,54.1587,54.066,54.0845,30563.0
2019-11-01 11:20:00,58.33,58.36,58.28,58.36,29645.0,54.0845,54.1123,54.0381,54.1123,29645.0
2019-11-01 11:25:00,58.36,58.41,58.31,58.36,35554.0,54.1123,54.1587,54.066,54.1123,35554.0
2019-11-01 11:30:00,58.36,58.4,58.35,58.39,21388.0,54.1123,54.1494,54.103,54.1401,21388.0
2019-11-01 11:35:00,58.39,58.42,58.38,58.39,22980.0,54.1401,54.168,54.1309,54.1401,22980.0
2019-11-01 11:40:00,58.38,58.4,58.31,58.32,16162.0,54.1309,54.1494,54.066,54.0752,16162.0
2019-11-01 11:45:00,58.33,58.35,58.29,58.34,16765.0,54.0845,54.103,54.0474,54.0938,16765.0
2019-11-01 11:50:00,58.34,58.37,58.32,58.33,12751.0,54.0938,54.1216,54.0752,54.0845,12751.0
2019-11-01 11:55:00,58.33,58.34,58.3,58.3,22840.0,54.0845,54.0938,54.0567,54.0567,22840.0
2019-11-01 12:00:00,58.29,58.3,58.27,58.28,11111.0,54.0474,54.0567,54.0289,54.0381,11111.0
2019-11-01 12:05:00,58.29,58.29,58.23,58.26,18150.0,54.0474,54.0474,53.9918,54.0196,18150.0
2019-11-01 12:10:00,58.27,58.28,58.22,58.22,11098.0,54.0289,54.0381,53.9825,53.9825,11098.0
2019-11-01 12:15:00,58.21,58.21,58.18,58.2,14174.0,53.9732,53.9732,53.9454,53.964,14174.0
2019-11-01 12:20:00,58.2,58.2,58.13,58.14,35819.0,53.964,53.964,53.8991,53.9083,35819.0
2019-11-01 12:25:00,58.14,58.16,58.1,58.12,42963.0,53.9083,53.9269,53.8712,53.8898,42963.0
2019-11-01 12:30:00,58.11,58.17,58.06,58.17,70429.0,53.8805,53.9361,53.8342,53.9361,70429.0
2019-11-01 12:35:00,58.17,58.28,58.14,58.28,28038.0,53.9361,54.0381,53.9083,54.0381,28038.0
2019-11-01 12:40:00,58.28,58.28,58.2,58.21,12803.0,54.0381,54.0381,53.964,53.9732,12803.0
2019-11-01 12:45:00,58.21,58.21,58.16,58.16,12936.0,53.9732,53.9732,53.9269,53.9269,12936.0
2019-11-01 12:50:00,58.17,58.18,58.14,58.16,17277.0,53.9361,53.9454,53.9083,53.9269,17277.0
2019-11-01 12:55:00,58.17,58.22,58.16,58.16,13950.0,53.9361,53.9825,53.9269,53.9269,13950.0
2019-11-01 13:00:00,58.16,58.19,58.15,58.17,18209.0,53.9269,53.9547,53.9176,53.9361,18209.0
2019-11-01 13:05:00,58.17,58.24,58.15,58.23,13436.0,53.9361,54.0011,53.9176,53.9918,13436.0
2019-11-01 13:10:00,58.24,58.32,58.21,58.32,28047.0,54.0011,54.0752,53.9732,54.0752,28047.0
2019-11-01 13:15:00,58.31,58.34,58.29,58.32,16574.0,54.066,54.0938,54.0474,54.0752,16574.0
2019-11-01 13:20:00,58.31,58.37,58.3,58.3,14162.0,54.066,54.1216,54.0567,54.0567,14162.0
2019-11-01 13:25:00,58.3,58.33,58.28,58.32,20311.0,54.0567,54.0845,54.0381,54.0752,20311.0
2019-11-01 13:30:00,58.32,58.35,58.29,58.3,53997.0,54.0752,54.103,54.0474,54.0567,53997.0
2019-11-01 13:35:00,58.29,58.36,58.28,58.34,25883.0,54.0474,54.1123,54.0381,54.0938,25883.0
2019-11-01 13:40:00,58.35,58.35,58.31,58.32,10942.0,54.103,54.103,54.066,54.0752,10942.0
2019-11-01 13:45:00,58.32,58.32,58.23,58.23,22148.0,54.0752,54.0752,53.9918,53.9918,22148.0
2019-11-01 13:50:00,58.23,58.24,58.2,58.23,17813.0,53.9918,54.0011,53.964,53.9918,17813.0
2019-11-01 13:55:00,58.23,58.26,58.21,58.23,18200.0,53.9918,54.0196,53.9732,53.9918,18200.0
2019-11-01 14:00:00,58.23,58.27,58.22,58.24,25371.0,53.9918,54.0289,53.9825,54.0011,25371.0
2019-11-01 14:05:00,58.24,58.25,58.19,58.2,15158.0,54.0011,54.0103,53.9547,53.964,15158.0
2019-11-01 14:10:00,58.19,58.2,58.13,58.15,19745.0,53.9547,53.964,53.8991,53.9176,19745.0
2019-11-01 14:15:00,58.15,58.17,58.11,58.12,18172.0,53.9176,53.9361,53.8805,53.8898,18172.0
2019-11-01 14:20:00,58.12,58.18,58.11,58.16,23039.0,53.8898,53.9454,53.8805,53.9269,23039.0
2019-11-01 14:25:00,58.15,58.18,58.14,58.17,13643.0,53.9176,53.9454,53.9083,53.9361,13643.0
2019-11-01 14:30:00,58.16,58.22,58.16,58.2,15994.0,53.9269,53.9825,53.9269,53.964,15994.0
2019-11-01 14:35:00,58.21,58.21,58.14,58.15,19731.0,53.9732,53.9732,53.9083,53.9176,19731.0
2019-11-01 14:40:00,58.14,58.19,58.14,58.19,24101.0,53.9083,53.9547,53.9083,53.9547,24101.0
2019-11-01 14:45:00,58.19,58.2,58.14,58.15,15754.0,53.9547,53.964,53.9083,53.9176,15754.0
2019-11-01 14:50:00,58.15,58.17,58.1,58.11,22799.0,53.9176,53.9361,53.8712,53.8805,22799.0
2019-11-01 14:55:00,58.11,58.15,58.1,58.12,38012.0,53.8805,53.9176,53.8712,53.8898,38012.0
2019-11-01 15:00:00,58.12,58.12,57.97,57.98,28173.0,53.8898,53.8898,53.7507,53.76,28173.0
2019-11-01 15:05:00,57.98,58.06,57.97,58.05,33901.0,53.76,53.8342,53.7507,53.8249,33901.0
2019-11-01 15:10:00,58.05,58.08,58.02,58.05,30810.0,53.8249,53.8527,53.7971,53.8249,30810.0
2019-11-01 15:15:00,58.05,58.06,58.0,58.04,29125.0,53.8249,53.8342,53.7785,53.8156,29125.0
2019-11-01 15:20:00,58.04,58.04,57.94,57.95,30123.0,53.8156,53.8156,53.7229,53.7322,30123.0
2019-11-01 15:25:00,57.94,57.97,57.91,57.97,35865.0,53.7229,53.7507,53.6951,53.7507,35865.0
2019-11-01 15:30:00,57.97,58.01,57.95,58.01,43119.0,53.7507,53.7878,53.7322,53.7878,43119.0
2019-11-01 15:35:00,58.01,58.05,57.99,58.05,55302.0,53.7878,53.8249,53.7692,53.8249,55302.0
2019-11-01 15:40:00,58.05,58.06,57.99,57.99,55071.0,53.8249,53.8342,53.7692,53.7692,55071.0
2019-11-01 15:45:00,57.99,57.99,57.92,57.98,75580.0,53.7692,53.7692,53.7043,53.76,75580.0
2019-11-01 15:50:00,57.98,58.0,57.93,57.98,124028.0,53.76,53.7785,53.7136,53.76,124028.0
2019-11-01 15:55:00,57.99,58.03,57.94,58.02,216099.0,53.7692,53.8063,53.7229,53.7971,216099.0
2019-11-04 09:30:00,58.48,58.51,58.29,58.49,95518.0,54.2236,54.2514,54.0474,54.2329,95518.0
2019-11-04 09:35:00,58.51,58.63,58.5,58.55,28838.0,54.2514,54.3627,54.2421,54.2885,28838.0
2019-11-04 09:40:00,58.56,58.57,58.45,58.46,25172.0,54.2978,54.307,54.1958,54.205,25172.0
2019-11-04 09:45:00,58.45,58.5,58.4,58.44,48741.0,54.1958,54.2421,54.1494,54.1865,48741.0
2019-11-04 09:50:00,58.46,58.52,58.44,58.46,25895.0,54.205,54.2607,54.1865,54.205,25895.0
2019-11-04 09:55:00,58.46,58.51,58.43,58.5,17979.0,54.205,54.2514,54.1772,54.2421,17979.0
2019-11-04 10:00:00,58.52,58.56,58.43,58.55,23035.0,54.2607,54.2978,54.1772,54.2885,23035.0
2019-11-04 10:05:00,58.55,58.71,58.55,58.7,25516.0,54.2885,54.4368,54.2885,54.4276,25516.0
2019-11-04 10:10:00,58.71,58.77,58.69,58.74,35581.0,54.4368,54.4925,54.4183,54.4647,35581.0
2019-11-04 10:15:00,58.74,58.75,58.65,58.68,58777.0,54.4647,54.4739,54.3812,54.409,58777.0
2019-11-04 10:20:00,58.68,58.7,58.6,58.62,29566.0,54.409,54.4276,54.3349,54.3534,29566.0
2019-11-04 10:25:00,58.62,58.62,58.52,58.61,15834.0,54.3534,54.3534,54.2607,54.3441,15834.0
2019-11-04 10:30:00,58.61,58.62,58.51,58.51,22898.0,54.3441,54.3534,54.2514,54.2514,22898.0
2019-11-04 10:35:00,58.51,58.52,58.46,58.51,23741.0,54.2514,54.2607,54.205,54.2514,23741.0
2019-11-04 10:40:00,58.52,58.56,58.5,58.53,24513.0,54.2607,54.2978,54.2421,54.2699,24513.0
2019-11-04 10:45:00,58.53,58.65,58.52,58.64,26829.0,54.2699,54.3812,54.2607,54.3719,26829.0
2019-11-04 10:50:00,58.64,58.65,58.58,58.58,51227.0,54.3719,54.3812,54.3163,54.3163,51227.0
2019-11-04 10:55:00,58.59,58.62,58.57,58.61,24900.0,54.3256,54.3534,54.307,54.3441,24900.0
2019-11-04 11:00:00,58.61,58.64,58.57,58.63,34617.0,54.3441,54.3719,54.307,54.3627,34617.0
2019-11-04 11:05:00,58.64,58.7,58.59,58.6,39830.0,54.3719,54.4276,54.3256,54.3349,39830.0
2019-11-04 11:10:00,58.6,58.63,58.53,58.53,27656.0,54.3349,54.3627,54.2699,54.2699,27656.0
2019-11-04 11:15:00,58.53,58.53,58.35,58.4,32528.0,54.2699,54.2699,54.103,54.1494,32528.0
2019-11-04 11:20:00,58.39,58.45,58.38,58.45,26030.0,54.1401,54.1958,54.1309,54.1958,26030.0
2019-11-04 11:25:00,58.45,58.5,58.42,58.44,27961.0,54.1958,54.2421,54.168,54.1865,27961.0
2019-11-04 11:30:00,58.44,58.47,58.42,58.43,21071.0,54.1865,54.2143,54.168,54.1772,21071.0
2019-11-04 11:35:00,58.43,58.45,58.4,58.41,20949.0,54.1772,54.1958,54.1494,54.1587,20949.0
2019-11-04 11:40:00,58.41,58.41,58.33,58.37,21569.0,54.1587,54.1587,54.0845,54.1216,21569.0
2019-11-04 11:45:00,58.36,58.37,58.31,58.34,24631.0,54.1123,54.1216,54.066,54.0938,24631.0
2019-11-04 11:50:00,58.33,58.36,58.25,58.29,23937.0,54.0845,54.1123,54.0103,54.0474,23937.0
2019-11-04 11:55:00,58.29,58.29,58.21,58.23,26414.0,54.0474,54.0474,53.9732,53.9918,26414.0
2019-11-04 12:00:00,58.23,58.26,58.22,58.26,15853.0,53.9918,54.0196,53.9825,54.0196,15853.0
2019-11-04 12:05:00,58.25,58.29,58.23,58.28,13463.0,54.0103,54.0474,53.9918,54.0381,13463.0
2019-11-04 12:10:00,58.28,58.31,58.27,58.3,18688.0,54.0381,54.066,54.0289,54.0567,18688.0
2019-11-04 12:15:00,58.29,58.35,58.29,58.35,12284.0,54.0474,54.103,54.0474,54.103,12284.0
2019-11-04 12:20:00,58.35,58.42,58.34,58.4,57195.0,54.103,54.168,54.0938,54.1494,57195.0
2019-11-04 12:25:00,58.4,58.41,58.36,58.38,14784.0,54.1494,54.1587,54.1123,54.1309,14784.0
2019-11-04 12:30:00,58.38,58.42,58.37,58.41,10474.0,54.1309,54.168,54.1216,54.1587,10474.0
2019-11-04 12:35:00,58.42,58.43,58.4,58.41,11589.0,54.168,54.1772,54.1494,54.1587,11589.0
2019-11-04 12:40:00,58.41,58.44,58.39,58.41,14211.0,54.1587,54.1865,54.1401,54.1587,14211.0
2019-11-04 12:45:00,58.41,58.42,58.36,58.38,9380.0,54.1587,54.168,54.1123,54.1309,9380.0
2019-11-04 12:50:00,58.39,58.43,58.38,58.43,11340.0,54.1401,54.1772,54.1309,54.1772,11340.0
2019-11-04 12:55:00,58.44,58.46,58.43,58.45,9362.0,54.1865,54.205,54.1772,54.1958,9362.0
2019-11-04 13:00:00,58.45,58.46,58.35,58.36,15672.0,54.1958,54.205,54.103,54.1123,15672.0
2019-11-04 13:05:00,58.36,58.4,58.34,58.4,11716.0,54.1123,54.1494,54.0938,54.1494,11716.0
2019-11-04 13:10:00,58.41,58.41,58.33,58.33,11594.0,54.1587,54.1587,54.0845,54.0845,11594.0
2019-11-04 13:15:00,58.34,58.39,58.33,58.39,15561.0,54.0938,54.1401,54.0845,54.1401,15561.0
2019-11-04 13:20:00,58.39,58.39,58.35,58.36,10361.0,54.1401,54.1401,54.103,54.1123,10361.0
2019-11-04 13:25:00,58.36,58.39,58.35,58.39,12775.0,54.1123,54.1401,54.103,54.1401,12775.0
2019-11-04 13:30:00,58.39,58.44,58.37,58.42,21173.0,54.1401,54.1865,54.1216,54.168,21173.0
2019-11-04 13:35:00,58.42,58.44,58.4,58.43,13297.0,54.168,54.1865,54.1494,54.1772,13297.0
2019-11-04 13:40:00,58.43,58.49,58.42,58.49,40283.0,54.1772,54.2329,54.168,54.2329,40283.0
2019-11-04 13:45:00,58.49,58.52,58.45,58.51,13920.0,54.2329,54.2607,54.1958,54.2514,13920.0
2019-11-04 13:50:00,58.51,58.52,58.45,58.46,14140.0,54.2514,54.2607,54.1958,54.205,14140.0
2019-11-04 13:55:00,58.46,58.5,58.45,58.48,14763.0,54.205,54.2421,54.1958,54.2236,14763.0
2019-11-04 14:00:00,58.48,58.5,58.44,58.46,15761.0,54.2236,54.2421,54.1865,54.205,15761.0
2019-11-04 14:05:00,58.46,58.46,58.39,58.43,14539.0,54.205,54.205,54.1401,54.1772,14539.0
2019-11-04 14:10:00,58.43,58.47,58.43,58.44,19587.0,54.1772,54.2143,54.1772,54.1865,19587.0
2019-11-04 14:15:00,58.43,58.46,58.42,58.46,18426.0,54.1772,54.205,54.168,54.205,18426.0
2019-11-04 14:20:00,58.46,58.55,58.46,58.54,20018.0,54.205,54.2885,54.205,54.2792,20018.0
2019-11-04 14:25:00,58.55,58.59,58.54,58.57,11370.0,54.2885,54.3256,54.2792,54.307,11370.0
2019-11-04 14:30:00,58.57,58.57,58.53,58.57,12955.0,54.307,54.307,54.2699,54.307,12955.0
2019-11-04 14:35:00,58.57,58.57,58.53,58.53,16040.0,54.307,54.307,54.2699,54.2699,16040.0
2019-11-04 14:40:00,58.53,58.56,58.52,58.55,14833.0,54.2699,54.2978,54.2607,54.2885,14833.0
2019-11-04 14:45:00,58.55,58.57,58.53,58.55,14630.0,54.2885,54.307,54.2699,54.2885,14630.0
2019-11-04 14:50:00,58.55,58.57,58.5,58.5,21973.0,54.2885,54.307,54.2421,54.2421,21973.0
2019-11-04 14:55:00,58.51,58.53,58.48,58.5,27932.0,54.2514,54.2699,54.2236,54.2421,27932.0
2019-11-04 15:00:00,58.49,58.5,58.42,58.44,17277.0,54.2329,54.2421,54.168,54.1865,17277.0
2019-11-04 15:05:00,58.45,58.46,58.43,58.44,17983.0,54.1958,54.205,54.1772,54.1865,17983.0
2019-11-04 15:10:00,58.44,58.45,58.42,58.43,17473.0,54.1865,54.1958,54.168,54.1772,17473.0
2019-11-04 15:15:00,58.43,58.44,58.42,58.43,19004.0,54.1772,54.1865,54.168,54.1772,19004.0
2019-11-04 15:20:00,58.42,58.5,58.41,58.48,72767.0,54.168,54.2421,54.1587,54.2236,72767.0
2019-11-04 15:25:00,58.48,58.51,58.42,58.44,33172.0,54.2236,54.2514,54.168,54.1865,33172.0
2019-11-04 15:30:00,58.45,58.45,58.41,58.43,52765.0,54.1958,54.1958,54.1587,54.1772,52765.0
2019-11-04 15:35:00,58.43,58.49,58.43,58.48,30105.0,54.1772,54.2329,54.1772,54.2236,30105.0
2019-11-04 15:40:00,58.48,58.59,58.48,58.59,47301.0,54.2236,54.3256,54.2236,54.3256,47301.0
2019-11-04 15:45:00,58.59,58.64,58.56,58.63,56355.0,54.3256,54.3719,54.2978,54.3627,56355.0
2019-11-04 15:50:00,58.63,58.72,58.62,58.67,82500.0,54.3627,54.4461,54.3534,54.3998,82500.0
2019-11-04 15:55:00,58.67,58.7,58.62,58.65,172633.0,54.3998,54.4276,54.3534,54.3812,172633.0
2019-11-05 09:30:00,59.24,59.24,58.75,58.93,119883.0,54.9283,54.9283,54.4739,54.6408,119883.0
2019-11-05 09:35:00,58.95,59.19,58.95,59.04,169178.0,54.6594,54.8819,54.6594,54.7428,169178.0
2019-11-05 09:40:00,59.03,59.05,58.57,58.64,58336.0,54.7336,54.7521,54.307,54.3719,58336.0
2019-11-05 09:45:00,58.63,58.7,58.44,58.46,64358.0,54.3627,54.4276,54.1865,54.205,64358.0
2019-11-05 09:50:00,58.45,58.61,58.45,58.57,36635.0,54.1958,54.3441,54.1958,54.307,36635.0
2019-11-05 09:55:00,58.57,58.57,58.45,58.47,50359.0,54.307,54.307,54.1958,54.2143,50359.0
2019-11-05 10:00:00,58.5,58.68,58.5,58.66,111694.0,54.2421,54.409,54.2421,54.3905,111694.0
2019-11-05 10:05:00,58.66,58.67,58.43,58.45,38726.0,54.3905,54.3998,54.1772,54.1958,38726.0
2019-11-05 10:10:00,58.44,58.46,58.33,58.38,54628.0,54.1865,54.205,54.0845,54.1309,54628.0
2019-11-05 10:15:00,58.37,58.44,58.36,58.39,43708.0,54.1216,54.1865,54.1123,54.1401,43708.0
2019-11-05 10:20:00,58.38,58.5,58.38,58.5,30121.0,54.1309,54.2421,54.1309,54.2421,30121.0
2019-11-05 10:25:00,58.5,58.66,58.49,58.62,19535.0,54.2421,54.3905,54.2329,54.3534,19535.0
2019-11-05 10:30:00,58.63,58.65,58.52,58.52,25503.0,54.3627,54.3812,54.2607,54.2607,25503.0
2019-11-05 10:35:00,58.53,58.56,58.36,58.38,27430.0,54.2699,54.2978,54.1123,54.1309,27430.0
2019-11-05 10:40:00,58.38,58.48,58.37,58.44,33898.0,54.1309,54.2236,54.1216,54.1865,33898.0
2019-11-05 10:45:00,58.45,58.51,58.38,58.48,18871.0,54.1958,54.2514,54.1309,54.2236,18871.0
2019-11-05 10:50:00,58.48,58.49,58.39,58.41,24892.0,54.2236,54.2329,54.1401,54.1587,24892.0
2019-11-05 10:55:00,58.41,58.63,58.4,58.59,21258.0,54.1587,54.3627,54.1494,54.3256,21258.0
2019-11-05 11:00:00,58.6,58.64,58.57,58.62,25817.0,54.3349,54.3719,54.307,54.3534,25817.0
2019-11-05 11:05:00,58.62,58.68,58.61,58.63,17587.0,54.3534,54.409,54.3441,54.3627,17587.0
2019-11-05 11:10:00,58.64,58.72,58.64,58.69,14164.0,54.3719,54.4461,54.3719,54.4183,14164.0
2019-11-05 11:15:00,58.69,58.76,58.69,58.73,22443.0,54.4183,54.4832,54.4183,54.4554,22443.0
2019-11-05 11:20:00,58.73,58.79,58.72,58.79,13250.0,54.4554,54.511,54.4461,54.511,13250.0
2019-11-05 11:25:00,58.79,58.84,58.77,58.84,16778.0,54.511,54.5574,54.4925,54.5574,16778.0
2019-11-05 11:30:00,58.83,58.88,58.8,58.88,16795.0,54.5481,54.5945,54.5203,54.5945,16795.0
2019-11-05 11:35:00,58.88,58.92,58.87,58.92,19417.0,54.5945,54.6316,54.5852,54.6316,19417.0
2019-11-05 11:40:00,58.92,58.98,58.89,58.98,11133.0,54.6316,54.6872,54.6037,54.6872,11133.0
2019-11-05 11:45:00,58.98,58.99,58.95,58.99,15847.0,54.6872,54.6965,54.6594,54.6965,15847.0
2019-11-05 11:50:00,58.99,59.03,58.95,58.95,42966.0,54.6965,54.7336,54.6594,54.6594,42966.0
2019-11-05 11:55:00,58.96,58.98,58.93,58.94,13797.0,54.6686,54.6872,54.6408,54.6501,13797.0
2019-11-05 12:00:00,58.93,58.95,58.89,58.95,24296.0,54.6408,54.6594,54.6037,54.6594,24296.0
2019-11-05 12:05:00,58.95,58.97,58.9,58.94,14307.0,54.6594,54.6779,54.613,54.6501,14307.0
2019-11-05 12:10:00,58.93,58.94,58.85,58.87,12371.0,54.6408,54.6501,54.5667,54.5852,12371.0
2019-11-05 12:15:00,58.87,58.87,58.78,58.84,32009.0,54.5852,54.5852,54.5017,54.5574,32009.0
2019-11-05 12:20:00,58.85,58.86,58.76,58.77,15607.0,54.5667,54.5759,54.4832,54.4925,15607.0
2019-11-05 12:25:00,58.77,58.77,58.73,58.75,13113.0,54.4925,54.4925,54.4554,54.4739,13113.0
2019-11-05 12:30:00,58.73,58.74,58.65,58.66,19609.0,54.4554,54.4647,54.3812,54.3905,19609.0
2019-11-05 12:35:00,58.67,58.69,58.66,58.68,9017.0,54.3998,54.4183,54.3905,54.409,9017.0
2019-11-05 12:40:00,58.68,58.74,58.68,58.73,17503.0,54.409,54.4647,54.409,54.4554,17503.0
2019-11-05 12:45:00,58.73,58.75,58.73,58.74,11888.0,54.4554,54.4739,54.4554,54.4647,11888.0
2019-11-05 12:50:00,58.74,58.76,58.73,58.76,12367.0,54.4647,54.4832,54.4554,54.4832,12367.0
2019-11-05 12:55:00,58.76,58.8,58.75,58.8,9329.0,54.4832,54.5203,54.4739,54.5203,9329.0
2019-11-05 13:00:00,58.8,58.8,58.69,58.75,13731.0,54.5203,54.5203,54.4183,54.4739,13731.0
2019-11-05 13:05:00,58.75,58.79,58.73,58.78,10101.0,54.4739,54.511,54.4554,54.5017,10101.0
2019-11-05 13:10:00,58.78,58.85,58.77,58.85,8734.0,54.5017,54.5667,54.4925,54.5667,8734.0
2019-11-05 13:15:00,58.85,58.89,58.85,58.88,11562.0,54.5667,54.6037,54.5667,54.5945,11562.0
2019-11-05 13:20:00,58.88,58.88,58.8,58.82,12649.0,54.5945,54.5945,54.5203,54.5388,12649.0
2019-11-05 13:25:00,58.82,58.85,58.81,58.83,8139.0,54.5388,54.5667,54.5296,54.5481,8139.0
2019-11-05 13:30:00,58.83,58.83,58.76,58.79,23662.0,54.5481,54.5481,54.4832,54.511,23662.0
2019-11-05 13:35:00,58.79,58.79,58.72,58.77,16427.0,54.511,54.511,54.4461,54.4925,16427.0
2019-11-05 13:40:00,58.77,58.77,58.71,58.74,56010.0,54.4925,54.4925,54.4368,54.4647,56010.0
2019-11-05 13:45:00,58.74,58.76,58.72,58.74,20275.0,54.4647,54.4832,54.4461,54.4647,20275.0
2019-11-05 13:50:00,58.74,58.75,58.71,58.73,19309.0,54.4647,54.4739,54.4368,54.4554,19309.0
2019-11-05 13:55:00,58.73,58.75,58.71,58.73,62419.0,54.4554,54.4739,54.4368,54.4554,62419.0
2019-11-05 14:00:00,58.73,58.75,58.68,58.69,26689.0,54.4554,54.4739,54.409,54.4183,26689.0
2019-11-05 14:05:00,58.69,58.74,58.67,58.72,17366.0,54.4183,54.4647,54.3998,54.4461,17366.0
2019-11-05 14:10:00,58.72,58.73,58.7,58.72,16737.0,54.4461,54.4554,54.4276,54.4461,16737.0
2019-11-05 14:15:00,58.72,58.74,58.69,58.72,55932.0,54.4461,54.4647,54.4183,54.4461,55932.0
2019-11-05 14:20:00,58.72,58.75,58.69,58.72,14287.0,54.4461,54.4739,54.4183,54.4461,14287.0
2019-11-05 14:25:00,58.71,58.79,58.71,58.79,38656.0,54.4368,54.511,54.4368,54.511,38656.0
2019-11-05 14:30:00,58.78,58.81,58.77,58.8,17905.0,54.5017,54.5296,54.4925,54.5203,17905.0
2019-11-05 14:35:00,58.8,58.81,58.79,58.81,15220.0,54.5203,54.5296,54.511,54.5296,15220.0
2019-11-05 14:40:00,58.8,58.83,58.79,58.82,18348.0,54.5203,54.5481,54.511,54.5388,18348.0
2019-11-05 14:45:00,58.82,58.85,58.79,58.85,13785.0,54.5388,54.5667,54.511,54.5667,13785.0
2019-11-05 14:50:00,58.85,58.88,58.84,58.87,19003.0,54.5667,54.5945,54.5574,54.5852,19003.0
2019-11-05 14:55:00,58.87,58.89,58.86,58.87,12964.0,54.5852,54.6037,54.5759,54.5852,12964.0
2019-11-05 15:00:00,58.87,58.91,58.81,58.91,24510.0,54.5852,54.6223,54.5296,54.6223,24510.0
2019-11-05 15:05:00,58.91,58.92,58.88,58.91,18785.0,54.6223,54.6316,54.5945,54.6223,18785.0
2019-11-05 15:10:00,58.91,58.92,58.88,58.91,21349.0,54.6223,54.6316,54.5945,54.6223,21349.0
2019-11-05 15:15:00,58.91,58.98,58.9,58.98,49533.0,54.6223,54.6872,54.613,54.6872,49533.0
2019-11-05 15:20:00,58.97,59.04,58.97,59.02,34058.0,54.6779,54.7428,54.6779,54.7243,34058.0
2019-11-05 15:25:00,59.02,59.04,58.98,59.0,32643.0,54.7243,54.7428,54.6872,54.7057,32643.0
2019-11-05 15:30:00,59.01,59.02,58.95,58.98,57530.0,54.715,54.7243,54.6594,54.6872,57530.0
2019-11-05 15:35:00,58.99,59.03,58.99,59.01,67102.0,54.6965,54.7336,54.6965,54.715,67102.0
2019-11-05 15:40:00,59.02,59.09,59.02,59.07,62665.0,54.7243,54.7892,54.7243,54.7706,62665.0
2019-11-05 15:45:00,59.08,59.17,59.07,59.16,121832.0,54.7799,54.8634,54.7706,54.8541,121832.0
2019-11-05 15:50:00,59.15,59.2,59.12,59.16,111034.0,54.8448,54.8912,54.817,54.8541,111034.0
2019-11-05 15:55:00,59.16,59.23,59.13,59.23,298975.0,54.8541,54.919,54.8263,54.919,298975.0
2019-11-06 09:30:00,59.15,59.22,58.99,59.02,91580.0,54.8448,54.9097,54.6965,54.7243,91580.0
2019-11-06 09:35:00,59.01,59.13,58.92,58.96,41907.0,54.715,54.8263,54.6316,54.6686,41907.0
2019-11-06 09:40:00,58.98,58.99,58.78,58.82,44035.0,54.6872,54.6965,54.5017,54.5388,44035.0
2019-11-06 09:45:00,58.8,58.81,58.7,58.73,34127.0,54.5203,54.5296,54.4276,54.4554,34127.0
2019-11-06 09:50:00,58.72,58.77,58.67,58.76,33515.0,54.4461,54.4925,54.3998,54.4832,33515.0
2019-11-06 09:55:00,58.76,58.85,58.75,58.83,61233.0,54.4832,54.5667,54.4739,54.5481,61233.0
2019-11-06 10:00:00,58.84,59.02,58.83,58.88,46509.0,54.5574,54.7243,54.5481,54.5945,46509.0
2019-11-06 10:05:00,58.87,58.87,58.66,58.76,33567.0,54.5852,54.5852,54.3905,54.4832,33567.0
2019-11-06 10:10:00,58.75,58.95,58.72,58.93,26828.0,54.4739,54.6594,54.4461,54.6408,26828.0
2019-11-06 10:15:00,58.94,59.05,58.93,59.04,26254.0,54.6501,54.7521,54.6408,54.7428,26254.0
2019-11-06 10:20:00,59.03,59.04,58.95,58.95,24790.0,54.7336,54.7428,54.6594,54.6594,24790.0
2019-11-06 10:25:00,58.96,58.96,58.88,58.89,16689.0,54.6686,54.6686,54.5945,54.6037,16689.0
2019-11-06 10:30:00,58.88,58.98,58.85,58.93,25765.0,54.5945,54.6872,54.5667,54.6408,25765.0
2019-11-06 10:35:00,58.92,58.93,58.82,58.83,29452.0,54.6316,54.6408,54.5388,54.5481,29452.0
2019-11-06 10:40:00,58.82,58.85,58.8,58.85,16986.0,54.5388,54.5667,54.5203,54.5667,16986.0
2019-11-06 10:45:00,58.84,58.93,58.84,58.9,32259.0,54.5574,54.6408,54.5574,54.613,32259.0
2019-11-06 10:50:00,58.89,58.93,58.84,58.87,26405.0,54.6037,54.6408,54.5574,54.5852,26405.0
2019-11-06 10:55:00,58.89,58.98,58.88,58.96,19170.0,54.6037,54.6872,54.5945,54.6686,19170.0
2019-11-06 11:00:00,58.97,59.0,58.92,58.96,33340.0,54.6779,54.7057,54.6316,54.6686,33340.0
2019-11-06 11:05:00,58.95,58.95,58.87,58.9,22296.0,54.6594,54.6594,54.5852,54.613,22296.0
2019-11-06 11:10:00,58.89,58.94,58.86,58.87,35462.0,54.6037,54.6501,54.5759,54.5852,35462.0
2019-11-06 11:15:00,58.88,58.93,58.85,58.87,19039.0,54.5945,54.6408,54.5667,54.5852,19039.0
2019-11-06 11:20:00,58.87,58.93,58.86,58.88,22485.0,54.5852,54.6408,54.5759,54.5945,22485.0
2019-11-06 11:25:00,58.88,58.9,58.83,58.89,22851.0,54.5945,54.613,54.5481,54.6037,22851.0
2019-11-06 11:30:00,58.9,58.97,58.89,58.95,28529.0,54.613,54.6779,54.6037,54.6594,28529.0
2019-11-06 11:35:00,58.95,58.97,58.93,58.94,20319.0,54.6594,54.6779,54.6408,54.6501,20319.0
2019-11-06 11:40:00,58.94,59.05,58.91,58.91,51977.0,54.6501,54.7521,54.6223,54.6223,51977.0
2019-11-06 11:45:00,58.89,58.99,58.83,58.9,38167.0,54.6037,54.6965,54.5481,54.613,38167.0
2019-11-06 11:50:00,58.89,58.89,58.75,58.77,27474.0,54.6037,54.6037,54.4739,54.4925,27474.0
2019-11-06 11:55:00,58.78,58.81,58.77,58.78,22293.0,54.5017,54.5296,54.4925,54.5017,22293.0
2019-11-06 12:00:00,58.79,58.82,58.76,58.79,26826.0,54.511,54.5388,54.4832,54.511,26826.0
2019-11-06 12:05:00,58.79,58.81,58.77,58.8,13478.0,54.511,54.5296,54.4925,54.5203,13478.0
2019-11-06 12:10:00,58.8,58.8,58.73,58.73,11204.0,54.5203,54.5203,54.4554,54.4554,11204.0
2019-11-06 12:15:00,58.73,58.74,58.7,58.7,22099.0,54.4554,54.4647,54.4276,54.4276,22099.0
2019-11-06 12:20:00,58.7,58.73,58.69,58.73,18383.0,54.4276,54.4554,54.4183,54.4554,18383.0
2019-11-06 12:25:00,58.73,58.73,58.69,58.71,10197.0,54.4554,54.4554,54.4183,54.4368,10197.0
2019-11-06 12:30:00,58.7,58.73,58.7,58.71,10950.0,54.4276,54.4554,54.4276,54.4368,10950.0
2019-11-06 12:35:00,58.71,58.8,58.7,58.78,18696.0,54.4368,54.5203,54.4276,54.5017,18696.0
2019-11-06 12:40:00,58.78,58.78,58.75,58.76,17122.0,54.5017,54.5017,54.4739,54.4832,17122.0
2019-11-06 12:45:00,58.76,58.81,58.75,58.8,9243.0,54.4832,54.5296,54.4739,54.5203,9243.0
2019-11-06 12:50:00,58.81,58.87,58.81,58.84,13775.0,54.5296,54.5852,54.5296,54.5574,13775.0
2019-11-06 12:55:00,58.84,58.86,58.77,58.86,11902.0,54.5574,54.5759,54.4925,54.5759,11902.0
2019-11-06 13:00:00,58.86,58.87,58.82,58.82,12000.0,54.5759,54.5852,54.5388,54.5388,12000.0
2019-11-06 13:05:00,58.82,58.84,58.77,58.78,14047.0,54.5388,54.5574,54.4925,54.5017,14047.0
2019-11-06 13:10:00,58.78,58.84,58.77,58.84,31781.0,54.5017,54.5574,54.4925,54.5574,31781.0
2019-11-06 13:15:00,58.84,58.87,58.77,58.78,29498.0,54.5574,54.5852,54.4925,54.5017,29498.0
2019-11-06 13:20:00,58.77,58.84,58.77,58.83,45670.0,54.4925,54.5574,54.4925,54.5481,45670.0
2019-11-06 13:25:00,58.84,58.84,58.79,58.83,16144.0,54.5574,54.5574,54.511,54.5481,16144.0
2019-11-06 13:30:00,58.83,58.84,58.79,58.79,12956.0,54.5481,54.5574,54.511,54.511,12956.0
2019-11-06 13:35:00,58.8,58.83,58.79,58.83,22261.0,54.5203,54.5481,54.511,54.5481,22261.0
2019-11-06 13:40:00,58.83,58.87,58.82,58.87,23850.0,54.5481,54.5852,54.5388,54.5852,23850.0
2019-11-06 13:45:00,58.87,58.88,58.83,58.85,22283.0,54.5852,54.5945,54.5481,54.5667,22283.0
2019-11-06 13:50:00,58.85,58.87,58.81,58.82,40634.0,54.5667,54.5852,54.5296,54.5388,40634.0
2019-11-06 13:55:00,58.82,58.84,58.79,58.8,17020.0,54.5388,54.5574,54.511,54.5203,17020.0
2019-11-06 14:00:00,58.8,58.85,58.79,58.85,22900.0,54.5203,54.5667,54.511,54.5667,22900.0
2019-11-06 14:05:00,58.85,58.92,58.83,58.89,27235.0,54.5667,54.6316,54.5481,54.6037,27235.0
2019-11-06 14:10:00,58.88,58.9,58.87,58.9,11342.0,54.5945,54.613,54.5852,54.613,11342.0
2019-11-06 14:15:00,58.89,58.9,58.84,58.86,61123.0,54.6037,54.613,54.5574,54.5759,61123.0
2019-11-06 14:20:00,58.86,58.93,58.86,58.93,38836.0,54.5759,54.6408,54.5759,54.6408,38836.0
2019-11-06 14:25:00,58.93,58.95,58.92,58.93,38171.0,54.6408,54.6594,54.6316,54.6408,38171.0
2019-11-06 14:30:00,58.93,58.93,58.9,58.91,29391.0,54.6408,54.6408,54.613,54.6223,29391.0
2019-11-06 14:35:00,58.91,58.93,58.87,58.93,42081.0,54.6223,54.6408,54.5852,54.6408,42081.0
2019-11-06 14:40:00,58.94,59.04,58.93,59.02,19343.0,54.6501,54.7428,54.6408,54.7243,19343.0
2019-11-06 14:45:00,59.01,59.01,58.95,58.96,16587.0,54.715,54.715,54.6594,54.6686,16587.0
2019-11-06 14:50:00,58.95,58.98,58.95,58.95,18611.0,54.6594,54.6872,54.6594,54.6594,18611.0
2019-11-06 14:55:00,58.96,58.98,58.94,58.95,18470.0,54.6686,54.6872,54.6501,54.6594,18470.0
2019-11-06 15:00:00,58.95,58.96,58.91,58.92,21208.0,54.6594,54.6686,54.6223,54.6316,21208.0
2019-11-06 15:05:00,58.92,58.95,58.91,58.93,17587.0,54.6316,54.6594,54.6223,54.6408,17587.0
2019-11-06 15:10:00,58.93,58.97,58.93,58.95,28957.0,54.6408,54.6779,54.6408,54.6594,28957.0
2019-11-06 15:15:00,58.95,58.96,58.93,58.93,17390.0,54.6594,54.6686,54.6408,54.6408,17390.0
2019-11-06 15:20:00,58.93,58.94,58.9,58.92,23928.0,54.6408,54.6501,54.613,54.6316,23928.0
2019-11-06 15:25:00,58.91,58.93,58.88,58.9,19446.0,54.6223,54.6408,54.5945,54.613,19446.0
2019-11-06 15:30:00,58.89,58.9,58.85,58.86,28479.0,54.6037,54.613,54.5667,54.5759,28479.0
2019-11-06 15:35:00,58.86,58.92,58.85,58.9,32686.0,54.5759,54.6316,54.5667,54.613,32686.0
2019-11-06 15:40:00,58.9,58.9,58.87,58.89,29126.0,54.613,54.613,54.5852,54.6037,29126.0
2019-11-06 15:45:00,58.89,58.94,58.88,58.9,67440.0,54.6037,54.6501,54.5945,54.613,67440.0
2019-11-06 15:50:00,58.9,58.92,58.87,58.92,93454.0,54.613,54.6316,54.5852,54.6316,93454.0
2019-11-06 15:55:00,58.92,58.92,58.8,58.83,207722.0,54.6316,54.6316,54.5203,54.5481,207722.0
2019-11-07 09:30:00,59.13,59.25,59.04,59.19,107584.0,54.8263,54.9375,54.7428,54.8819,107584.0
2019-11-07 09:35:00,59.19,59.57,59.16,59.44,51464.0,54.8819,55.2342,54.8541,55.1137,51464.0
2019-11-07 09:40:00,59.48,59.55,59.35,59.5,165186.0,55.1508,55.2157,55.0303,55.1693,165186.0
2019-11-07 09:45:00,59.51,59.55,59.4,59.48,57293.0,55.1786,55.2157,55.0766,55.1508,57293.0
2019-11-07 09:50:00,59.47,59.47,59.37,59.41,35192.0,55.1415,55.1415,55.0488,55.0859,35192.0
2019-11-07 09:55:00,59.41,59.6,59.39,59.59,114880.0,55.0859,55.2621,55.0674,55.2528,114880.0
2019-11-07 10:00:00,59.6,59.62,59.52,59.58,53750.0,55.2621,55.2806,55.1879,55.2435,53750.0
2019-11-07 10:05:00,59.57,59.74,59.53,59.73,150312.0,55.2342,55.3919,55.1972,55.3826,150312.0
2019-11-07 10:10:00,59.74,59.93,59.73,59.9,56726.0,55.3919,55.568,55.3826,55.5402,56726.0
2019-11-07 10:15:00,59.9,59.93,59.69,59.7,39753.0,55.5402,55.568,55.3455,55.3548,39753.0
2019-11-07 10:20:00,59.69,59.75,59.68,59.72,26691.0,55.3455,55.4011,55.3362,55.3733,26691.0
2019-11-07 10:25:00,59.73,59.73,59.6,59.61,30955.0,55.3826,55.3826,55.2621,55.2713,30955.0
2019-11-07 10:30:00,59.61,59.63,59.54,59.59,23778.0,55.2713,55.2899,55.2064,55.2528,23778.0
2019-11-07 10:35:00,59.57,59.62,59.5,59.59,24645.0,55.2342,55.2806,55.1693,55.2528,24645.0
2019-11-07 10:40:00,59.59,59.6,59.55,59.56,16505.0,55.2528,55.2621,55.2157,55.225,16505.0
2019-11-07 10:45:00,59.56,59.62,59.54,59.55,22327.0,55.225,55.2806,55.2064,55.2157,22327.0
2019-11-07 10:50:00,59.56,59.6,59.52,59.55,24842.0,55.225,55.2621,55.1879,55.2157,24842.0
2019-11-07 10:55:00,59.55,59.62,59.52,59.61,18313.0,55.2157,55.2806,55.1879,55.2713,18313.0
2019-11-07 11:00:00,59.62,59.62,59.57,59.57,21344.0,55.2806,55.2806,55.2342,55.2342,21344.0
2019-11-07 11:05:00,59.57,59.58,59.47,59.47,23528.0,55.2342,55.2435,55.1415,55.1415,23528.0
2019-11-07 11:10:00,59.48,59.5,59.45,59.49,20483.0,55.1508,55.1693,55.123,55.1601,20483.0
2019-11-07 11:15:00,59.49,59.49,59.41,59.47,33867.0,55.1601,55.1601,55.0859,55.1415,33867.0
2019-11-07 11:20:00,59.47,59.61,59.46,59.6,26552.0,55.1415,55.2713,55.1323,55.2621,26552.0
2019-11-07 11:25:00,59.6,59.63,59.55,59.6,27489.0,55.2621,55.2899,55.2157,55.2621,27489.0
2019-11-07 11:30:00,59.6,59.62,59.56,59.58,16733.0,55.2621,55.2806,55.225,55.2435,16733.0
2019-11-07 11:35:00,59.58,59.63,59.57,59.63,18957.0,55.2435,55.2899,55.2342,55.2899,18957.0
2019-11-07 11:40:00,59.62,59.72,59.59,59.7,45591.0,55.2806,55.3733,55.2528,55.3548,45591.0
2019-11-07 11:45:00,59.7,59.72,59.61,59.67,32647.0,55.3548,55.3733,55.2713,55.327,32647.0
2019-11-07 11:50:00,59.66,59.68,59.62,59.67,49165.0,55.3177,55.3362,55.2806,55.327,49165.0
2019-11-07 11:55:00,59.67,59.79,59.6,59.75,41496.0,55.327,55.4382,55.2621,55.4011,41496.0
2019-11-07 12:00:00,59.76,59.79,59.68,59.79,29047.0,55.4104,55.4382,55.3362,55.4382,29047.0
2019-11-07 12:05:00,59.79,59.8,59.68,59.69,19708.0,55.4382,55.4475,55.3362,55.3455,19708.0
2019-11-07 12:10:00,59.69,59.69,59.65,59.66,18488.0,55.3455,55.3455,55.3084,55.3177,18488.0
2019-11-07 12:15:00,59.66,59.66,59.53,59.55,17771.0,55.3177,55.3177,55.1972,55.2157,17771.0
2019-11-07 12:20:00,59.56,59.56,59.53,59.53,14646.0,55.225,55.225,55.1972,55.1972,14646.0
2019-11-07 12:25:00,59.53,59.59,59.51,59.59,14679.0,55.1972,55.2528,55.1786,55.2528,14679.0
2019-11-07 12:30:00,59.59,59.62,59.58,59.61,11502.0,55.2528,55.2806,55.2435,55.2713,11502.0
2019-11-07 12:35:00,59.61,59.61,59.56,59.59,17026.0,55.2713,55.2713,55.225,55.2528,17026.0
2019-11-07 12:40:00,59.59,59.62,59.56,59.57,12792.0,55.2528,55.2806,55.225,55.2342,12792.0
2019-11-07 12:45:00,59.57,59.6,59.53,59.59,12506.0,55.2342,55.2621,55.1972,55.2528,12506.0
2019-11-07 12:50:00,59.59,59.66,59.59,59.64,14410.0,55.2528,55.3177,55.2528,55.2992,14410.0
2019-11-07 12:55:00,59.64,59.71,59.64,59.71,16041.0,55.2992,55.3641,55.2992,55.3641,16041.0
2019-11-07 13:00:00,59.71,59.72,59.6,59.6,24007.0,55.3641,55.3733,55.2621,55.2621,24007.0
2019-11-07 13:05:00,59.6,59.62,59.57,59.6,11770.0,55.2621,55.2806,55.2342,55.2621,11770.0
2019-11-07 13:10:00,59.61,59.63,59.57,59.58,12649.0,55.2713,55.2899,55.2342,55.2435,12649.0
2019-11-07 13:15:00,59.58,59.62,59.57,59.62,16635.0,55.2435,55.2806,55.2342,55.2806,16635.0
2019-11-07 13:20:00,59.63,59.67,59.61,59.67,15282.0,55.2899,55.327,55.2713,55.327,15282.0
2019-11-07 13:25:00,59.68,59.68,59.63,59.66,11900.0,55.3362,55.3362,55.2899,55.3177,11900.0
2019-11-07 13:30:00,59.65,59.67,59.64,59.65,13931.0,55.3084,55.327,55.2992,55.3084,13931.0
2019-11-07 13:35:00,59.65,59.65,59.6,59.61,23531.0,55.3084,55.3084,55.2621,55.2713,23531.0
2019-11-07 13:40:00,59.61,59.61,59.46,59.48,24660.0,55.2713,55.2713,55.1323,55.1508,24660.0
2019-11-07 13:45:00,59.47,59.47,59.42,59.46,29761.0,55.1415,55.1415,55.0952,55.1323,29761.0
2019-11-07 13:50:00,59.46,59.54,59.46,59.54,15415.0,55.1323,55.2064,55.1323,55.2064,15415.0
2019-11-07 13:55:00,59.54,59.54,59.49,59.5,11382.0,55.2064,55.2064,55.1601,55.1693,11382.0
2019-11-07 14:00:00,59.5,59.52,59.45,59.51,26319.0,55.1693,55.1879,55.123,55.1786,26319.0
2019-11-07 14:05:00,59.51,59.57,59.5,59.55,15344.0,55.1786,55.2342,55.1693,55.2157,15344.0
2019-11-07 14:10:00,59.55,59.57,59.53,59.55,14558.0,55.2157,55.2342,55.1972,55.2157,14558.0
2019-11-07 14:15:00,59.55,59.56,59.52,59.56,14197.0,55.2157,55.225,55.1879,55.225,14197.0
2019-11-07 14:20:00,59.57,59.6,59.55,59.59,14024.0,55.2342,55.2621,55.2157,55.2528,14024.0
2019-11-07 14:25:00,59.59,59.6,59.52,59.53,21226.0,55.2528,55.2621,55.1879,55.1972,21226.0
2019-11-07 14:30:00,59.53,59.53,59.45,59.45,17592.0,55.1972,55.1972,55.123,55.123,17592.0
2019-11-07 14:35:00,59.45,59.46,59.41,59.45,22653.0,55.123,55.1323,55.0859,55.123,22653.0
2019-11-07 14:40:00,59.45,59.51,59.28,59.36,53936.0,55.123,55.1786,54.9654,55.0395,53936.0
2019-11-07 14:45:00,59.36,59.41,59.35,59.38,24268.0,55.0395,55.0859,55.0303,55.0581,24268.0
2019-11-07 14:50:00,59.38,59.47,59.33,59.45,20190.0,55.0581,55.1415,55.0117,55.123,20190.0
2019-11-07 14:55:00,59.46,59.53,59.46,59.52,20033.0,55.1323,55.1972,55.1323,55.1879,20033.0
2019-11-07 15:00:00,59.52,59.54,59.49,59.5,16193.0,55.1879,55.2064,55.1601,55.1693,16193.0
2019-11-07 15:05:00,59.5,59.5,59.43,59.43,13848.0,55.1693,55.1693,55.1044,55.1044,13848.0
2019-11-07 15:10:00,59.43,59.45,59.42,59.43,13916.0,55.1044,55.123,55.0952,55.1044,13916.0
2019-11-07 15:15:00,59.43,59.43,59.36,59.38,22948.0,55.1044,55.1044,55.0395,55.0581,22948.0
2019-11-07 15:20:00,59.38,59.42,59.33,59.38,27764.0,55.0581,55.0952,55.0117,55.0581,27764.0
2019-11-07 15:25:00,59.38,59.42,59.36,59.42,19547.0,55.0581,55.0952,55.0395,55.0952,19547.0
2019-11-07 15:30:00,59.42,59.44,59.36,59.41,45744.0,55.0952,55.1137,55.0395,55.0859,45744.0
2019-11-07 15:35:00,59.41,59.41,59.37,59.39,39354.0,55.0859,55.0859,55.0488,55.0674,39354.0
2019-11-07 15:40:00,59.39,59.4,59.33,59.34,37684.0,55.0674,55.0766,55.0117,55.021,37684.0
2019-11-07 15:45:00,59.34,59.4,59.34,59.34,57837.0,55.021,55.0766,55.021,55.021,57837.0
2019-11-07 15:50:00,59.34,59.36,59.24,59.25,101851.0,55.021,55.0395,54.9283,54.9375,101851.0
2019-11-07 15:55:00,59.24,59.31,59.2,59.31,205074.0,54.9283,54.9932,54.8912,54.9932,205074.0
2019-11-08 09:30:00,59.3,59.45,59.26,59.39,50402.0,54.9839,55.123,54.9468,55.0674,50402.0
2019-11-08 09:35:00,59.39,59.54,59.35,59.44,17979.0,55.0674,55.2064,55.0303,55.1137,17979.0
2019-11-08 09:40:00,59.44,59.46,59.37,59.39,13879.0,55.1137,55.1323,55.0488,55.0674,13879.0
2019-11-08 09:45:00,59.39,59.44,59.34,59.36,21656.0,55.0674,55.1137,55.021,55.0395,21656.0
2019-11-08 09:50:00,59.36,59.42,59.33,59.39,16250.0,55.0395,55.0952,55.0117,55.0674,16250.0
2019-11-08 09:55:00,59.39,59.41,59.06,59.09,39862.0,55.0674,55.0859,54.7614,54.7892,39862.0
2019-11-08 10:00:00,59.09,59.29,59.02,59.27,31988.0,54.7892,54.9746,54.7243,54.9561,31988.0
2019-11-08 10:05:00,59.27,59.29,59.18,59.29,18385.0,54.9561,54.9746,54.8726,54.9746,18385.0
2019-11-08 10:10:00,59.3,59.34,59.24,59.34,22338.0,54.9839,55.021,54.9283,55.021,22338.0
2019-11-08 10:15:00,59.34,59.42,59.32,59.41,16710.0,55.021,55.0952,55.0024,55.0859,16710.0
2019-11-08 10:20:00,59.39,59.42,59.34,59.38,15503.0,55.0674,55.0952,55.021,55.0581,15503.0
2019-11-08 10:25:00,59.38,59.43,59.33,59.35,12263.0,55.0581,55.1044,55.0117,55.0303,12263.0
2019-11-08 10:30:00,59.36,59.38,59.3,59.32,11174.0,55.0395,55.0581,54.9839,55.0024,11174.0
2019-11-08 10:35:00,59.32,59.32,59.26,59.3,12144.0,55.0024,55.0024,54.9468,54.9839,12144.0
2019-11-08 10:40:00,59.3,59.36,59.29,59.35,24744.0,54.9839,55.0395,54.9746,55.0303,24744.0
2019-11-08 10:45:00,59.35,59.43,59.34,59.42,17994.0,55.0303,55.1044,55.021,55.0952,17994.0
2019-11-08 10:50:00,59.42,59.43,59.39,59.4,10296.0,55.0952,55.1044,55.0674,55.0766,10296.0
2019-11-08 10:55:00,59.41,59.41,59.34,59.34,8742.0,55.0859,55.0859,55.021,55.021,8742.0
2019-11-08 11:00:00,59.35,59.4,59.34,59.4,16093.0,55.0303,55.0766,55.021,55.0766,16093.0
2019-11-08 11:05:00,59.39,59.39,59.31,59.34,9546.0,55.0674,55.0674,54.9932,55.021,9546.0
2019-11-08 11:10:00,59.35,59.37,59.29,59.3,9623.0,55.0303,55.0488,54.9746,54.9839,9623.0
2019-11-08 11:15:00,59.29,59.3,59.22,59.24,16759.0,54.9746,54.9839,54.9097,54.9283,16759.0
2019-11-08 11:20:00,59.24,59.24,59.16,59.16,9477.0,54.9283,54.9283,54.8541,54.8541,9477.0
2019-11-08 11:25:00,59.16,59.17,59.14,59.16,7416.0,54.8541,54.8634,54.8355,54.8541,7416.0
2019-11-08 11:30:00,59.16,59.22,59.14,59.2,10399.0,54.8541,54.9097,54.8355,54.8912,10399.0
2019-11-08 11:35:00,59.2,59.2,59.11,59.12,10624.0,54.8912,54.8912,54.8077,54.817,10624.0
2019-11-08 11:40:00,59.13,59.14,59.06,59.07,21424.0,54.8263,54.8355,54.7614,54.7706,21424.0
2019-11-08 11:45:00,59.08,59.08,59.0,59.04,13737.0,54.7799,54.7799,54.7057,54.7428,13737.0
2019-11-08 11:50:00,59.04,59.04,58.96,58.97,13183.0,54.7428,54.7428,54.6686,54.6779,13183.0
2019-11-08 11:55:00,58.97,58.99,58.93,58.94,12744.0,54.6779,54.6965,54.6408,54.6501,12744.0
2019-11-08 12:00:00,58.94,58.94,58.84,58.88,38024.0,54.6501,54.6501,54.5574,54.5945,38024.0
2019-11-08 12:05:00,58.88,58.95,58.88,58.95,12413.0,54.5945,54.6594,54.5945,54.6594,12413.0
2019-11-08 12:10:00,58.95,58.98,58.94,58.98,13497.0,54.6594,54.6872,54.6501,54.6872,13497.0
2019-11-08 12:15:00,58.98,58.99,58.94,58.97,9902.0,54.6872,54.6965,54.6501,54.6779,9902.0
2019-11-08 12:20:00,58.97,59.06,58.96,59.05,14393.0,54.6779,54.7614,54.6686,54.7521,14393.0
2019-11-08 12:25:00,59.05,59.07,59.03,59.04,6636.0,54.7521,54.7706,54.7336,54.7428,6636.0
2019-11-08 12:30:00,59.03,59.08,59.01,59.04,13795.0,54.7336,54.7799,54.715,54.7428,13795.0
2019-11-08 12:35:00,59.04,59.06,59.03,59.05,6433.0,54.7428,54.7614,54.7336,54.7521,6433.0
2019-11-08 12:40:00,59.05,59.09,59.05,59.07,6769.0,54.7521,54.7892,54.7521,54.7706,6769.0
2019-11-08 12:45:00,59.06,59.08,59.05,59.07,8409.0,54.7614,54.7799,54.7521,54.7706,8409.0
2019-11-08 12:50:00,59.05,59.09,59.03,59.08,7188.0,54.7521,54.7892,54.7336,54.7799,7188.0
2019-11-08 12:55:00,59.08,59.13,59.06,59.13,14269.0,54.7799,54.8263,54.7614,54.8263,14269.0
2019-11-08 13:00:00,59.13,59.17,59.13,59.16,13809.0,54.8263,54.8634,54.8263,54.8541,13809.0
2019-11-08 13:05:00,59.16,59.17,59.13,59.13,9558.0,54.8541,54.8634,54.8263,54.8263,9558.0
2019-11-08 13:10:00,59.13,59.14,59.12,59.13,5888.0,54.8263,54.8355,54.817,54.8263,5888.0
2019-11-08 13:15:00,59.14,59.16,59.12,59.13,10365.0,54.8355,54.8541,54.817,54.8263,10365.0
2019-11-08 13:20:00,59.13,59.14,59.11,59.11,15110.0,54.8263,54.8355,54.8077,54.8077,15110.0
2019-11-08 13:25:00,59.11,59.11,59.08,59.09,6855.0,54.8077,54.8077,54.7799,54.7892,6855.0
2019-11-08 13:30:00,59.09,59.09,59.06,59.08,29061.0,54.7892,54.7892,54.7614,54.7799,29061.0
2019-11-08 13:35:00,59.08,59.11,59.07,59.1,8551.0,54.7799,54.8077,54.7706,54.7985,8551.0
2019-11-08 13:40:00,59.11,59.13,59.1,59.11,10277.0,54.8077,54.8263,54.7985,54.8077,10277.0
2019-11-08 13:45:00,59.11,59.13,59.1,59.11,7791.0,54.8077,54.8263,54.7985,54.8077,7791.0
2019-11-08 13:50:00,59.1,59.11,59.09,59.1,3494.0,54.7985,54.8077,54.7892,54.7985,3494.0
2019-11-08 13:55:00,59.09,59.12,59.09,59.11,10608.0,54.7892,54.817,54.7892,54.8077,10608.0
2019-11-08 14:00:00,59.11,59.13,59.1,59.13,8092.0,54.8077,54.8263,54.7985,54.8263,8092.0
2019-11-08 14:05:00,59.12,59.17,59.12,59.13,17953.0,54.817,54.8634,54.817,54.8263,17953.0
2019-11-08 14:10:00,59.14,59.15,59.12,59.15,10638.0,54.8355,54.8448,54.817,54.8448,10638.0
2019-11-08 14:15:00,59.14,59.18,59.14,59.18,11953.0,54.8355,54.8726,54.8355,54.8726,11953.0
2019-11-08 14:20:00,59.18,59.19,59.09,59.11,16312.0,54.8726,54.8819,54.7892,54.8077,16312.0
2019-11-08 14:25:00,59.11,59.11,59.08,59.11,11178.0,54.8077,54.8077,54.7799,54.8077,11178.0
2019-11-08 14:30:00,59.11,59.16,59.1,59.14,12977.0,54.8077,54.8541,54.7985,54.8355,12977.0
2019-11-08 14:35:00,59.14,59.16,59.13,59.16,10223.0,54.8355,54.8541,54.8263,54.8541,10223.0
2019-11-08 14:40:00,59.16,59.18,59.15,59.17,6808.0,54.8541,54.8726,54.8448,54.8634,6808.0
2019-11-08 14:45:00,59.16,59.16,59.11,59.12,9923.0,54.8541,54.8541,54.8077,54.817,9923.0
2019-11-08 14:50:00,59.12,59.14,59.1,59.12,12469.0,54.817,54.8355,54.7985,54.817,12469.0
2019-11-08 14:55:00,59.12,59.13,59.1,59.11,9864.0,54.817,54.8263,54.7985,54.8077,9864.0
2019-11-08 15:00:00,59.11,59.12,59.06,59.07,13666.0,54.8077,54.817,54.7614,54.7706,13666.0
2019-11-08 15:05:00,59.06,59.1,59.03,59.09,34329.0,54.7614,54.7985,54.7336,54.7892,34329.0
2019-11-08 15:10:00,59.1,59.1,59.07,59.09,12729.0,54.7985,54.7985,54.7706,54.7892,12729.0
2019-11-08 15:15:00,59.09,59.11,59.07,59.1,14615.0,54.7892,54.8077,54.7706,54.7985,14615.0
2019-11-08 15:20:00,59.1,59.14,59.1,59.11,14589.0,54.7985,54.8355,54.7985,54.8077,14589.0
2019-11-08 15:25:00,59.11,59.12,59.07,59.08,35957.0,54.8077,54.817,54.7706,54.7799,35957.0
2019-11-08 15:30:00,59.08,59.12,59.07,59.1,40389.0,54.7799,54.817,54.7706,54.7985,40389.0
2019-11-08 15:35:00,59.11,59.13,59.09,59.13,30571.0,54.8077,54.8263,54.7892,54.8263,30571.0
2019-11-08 15:40:00,59.12,59.14,59.12,59.14,33451.0,54.817,54.8355,54.817,54.8355,33451.0
2019-11-08 15:45:00,59.14,59.14,59.11,59.13,47576.0,54.8355,54.8355,54.8077,54.8263,47576.0
2019-11-08 15:50:00,59.13,59.22,59.12,59.19,97887.0,54.8263,54.9097,54.817,54.8819,97887.0
2019-11-08 15:55:00,59.19,59.24,59.14,59.24,151789.0,54.8819,54.9283,54.8355,54.9283,151789.0
2019-11-11 09:30:00,58.84,58.9,58.66,58.8,62099.0,54.5574,54.613,54.3905,54.5203,62099.0
2019-11-11 09:35:00,58.81,59.0,58.81,58.95,14098.0,54.5296,54.7057,54.5296,54.6594,14098.0
2019-11-11 09:40:00,58.97,59.0,58.73,58.76,26608.0,54.6779,54.7057,54.4554,54.4832,26608.0
2019-11-11 09:45:00,58.76,58.92,58.75,58.87,28940.0,54.4832,54.6316,54.4739,54.5852,28940.0
2019-11-11 09:50:00,58.88,58.88,58.74,58.76,26787.0,54.5945,54.5945,54.4647,54.4832,26787.0
2019-11-11 09:55:00,58.76,58.78,58.64,58.67,22578.0,54.4832,54.5017,54.3719,54.3998,22578.0
2019-11-11 10:00:00,58.67,58.7,58.59,58.59,30961.0,54.3998,54.4276,54.3256,54.3256,30961.0
2019-11-11 10:05:00,58.6,58.61,58.52,58.54,22128.0,54.3349,54.3441,54.2607,54.2792,22128.0
2019-11-11 10:10:00,58.53,58.55,58.45,58.46,24280.0,54.2699,54.2885,54.1958,54.205,24280.0
2019-11-11 10:15:00,58.46,58.64,58.46,58.64,24341.0,54.205,54.3719,54.205,54.3719,24341.0
2019-11-11 10:20:00,58.63,58.68,58.62,58.63,14981.0,54.3627,54.409,54.3534,54.3627,14981.0
2019-11-11 10:25:00,58.63,58.63,58.49,58.52,17501.0,54.3627,54.3627,54.2329,54.2607,17501.0
2019-11-11 10:30:00,58.52,58.53,58.49,58.53,14255.0,54.2607,54.2699,54.2329,54.2699,14255.0
2019-11-11 10:35:00,58.53,58.53,58.46,58.49,14197.0,54.2699,54.2699,54.205,54.2329,14197.0
2019-11-11 10:40:00,58.49,58.51,58.43,58.43,17343.0,54.2329,54.2514,54.1772,54.1772,17343.0
2019-11-11 10:45:00,58.43,58.46,58.41,58.44,19035.0,54.1772,54.205,54.1587,54.1865,19035.0
2019-11-11 10:50:00,58.44,58.47,58.29,58.41,73762.0,54.1865,54.2143,54.0474,54.1587,73762.0
2019-11-11 10:55:00,58.41,58.5,58.4,58.48,23931.0,54.1587,54.2421,54.1494,54.2236,23931.0
2019-11-11 11:00:00,58.48,58.6,58.48,58.6,20333.0,54.2236,54.3349,54.2236,54.3349,20333.0
2019-11-11 11:05:00,58.61,58.64,58.56,58.64,12122.0,54.3441,54.3719,54.2978,54.3719,12122.0
2019-11-11 11:10:00,58.64,58.66,58.6,58.62,13155.0,54.3719,54.3905,54.3349,54.3534,13155.0
2019-11-11 11:15:00,58.61,58.61,58.45,58.45,19989.0,54.3441,54.3441,54.1958,54.1958,19989.0
2019-11-11 11:20:00,58.46,58.47,58.38,58.41,32049.0,54.205,54.2143,54.1309,54.1587,32049.0
2019-11-11 11:25:00,58.41,58.47,58.4,58.42,40890.0,54.1587,54.2143,54.1494,54.168,40890.0
2019-11-11 11:30:00,58.42,58.52,58.41,58.48,26857.0,54.168,54.2607,54.1587,54.2236,26857.0
2019-11-11 11:35:00,58.48,58.5,58.44,58.46,19736.0,54.2236,54.2421,54.1865,54.205,19736.0
2019-11-11 11:40:00,58.46,58.54,58.44,58.52,16774.0,54.205,54.2792,54.1865,54.2607,16774.0
2019-11-11 11:45:00,58.52,58.54,58.48,58.5,11807.0,54.2607,54.2792,54.2236,54.2421,11807.0
2019-11-11 11:50:00,58.49,58.51,58.42,58.45,23830.0,54.2329,54.2514,54.168,54.1958,23830.0
2019-11-11 11:55:00,58.45,58.49,58.44,58.49,11664.0,54.1958,54.2329,54.1865,54.2329,11664.0
2019-11-11 12:00:00,58.48,58.58,58.48,58.57,19555.0,54.2236,54.3163,54.2236,54.307,19555.0
2019-11-11 12:05:00,58.57,58.58,58.53,58.54,15217.0,54.307,54.3163,54.2699,54.2792,15217.0
2019-11-11 12:10:00,58.54,58.59,58.53,58.58,17425.0,54.2792,54.3256,54.2699,54.3163,17425.0
2019-11-11 12:15:00,58.58,58.58,58.52,58.55,20095.0,54.3163,54.3163,54.2607,54.2885,20095.0
2019-11-11 12:20:00,58.55,58.55,58.5,58.51,12778.0,54.2885,54.2885,54.2421,54.2514,12778.0
2019-11-11 12:25:00,58.51,58.57,58.51,58.57,11961.0,54.2514,54.307,54.2514,54.307,11961.0
2019-11-11 12:30:00,58.56,58.68,58.56,58.66,17777.0,54.2978,54.409,54.2978,54.3905,17777.0
2019-11-11 12:35:00,58.67,58.71,58.64,58.66,19940.0,54.3998,54.4368,54.3719,54.3905,19940.0
2019-11-11 12:40:00,58.67,58.67,58.63,58.64,18791.0,54.3998,54.3998,54.3627,54.3719,18791.0
2019-11-11 12:45:00,58.64,58.66,58.59,58.59,15719.0,54.3719,54.3905,54.3256,54.3256,15719.0
2019-11-11 12:50:00,58.6,58.6,58.53,58.55,15483.0,54.3349,54.3349,54.2699,54.2885,15483.0
2019-11-11 12:55:00,58.54,58.56,58.51,58.53,14014.0,54.2792,54.2978,54.2514,54.2699,14014.0
2019-11-11 13:00:00,58.53,58.56,58.5,58.55,21923.0,54.2699,54.2978,54.2421,54.2885,21923.0
2019-11-11 13:05:00,58.56,58.58,58.53,58.57,19465.0,54.2978,54.3163,54.2699,54.307,19465.0
2019-11-11 13:10:00,58.57,58.58,58.51,58.52,14063.0,54.307,54.3163,54.2514,54.2607,14063.0
2019-11-11 13:15:00,58.51,58.54,58.49,58.53,12607.0,54.2514,54.2792,54.2329,54.2699,12607.0
2019-11-11 13:20:00,58.52,58.54,58.51,58.53,12479.0,54.2607,54.2792,54.2514,54.2699,12479.0
2019-11-11 13:25:00,58.53,58.6,58.52,58.58,43509.0,54.2699,54.3349,54.2607,54.3163,43509.0
2019-11-11 13:30:00,58.58,58.63,58.54,58.55,28035.0,54.3163,54.3627,54.2792,54.2885,28035.0
2019-11-11 13:35:00,58.55,58.57,58.54,58.57,17215.0,54.2885,54.307,54.2792,54.307,17215.0
2019-11-11 13:40:00,58.57,58.6,58.56,58.6,21396.0,54.307,54.3349,54.2978,54.3349,21396.0
2019-11-11 13:45:00,58.6,58.62,58.57,58.59,14698.0,54.3349,54.3534,54.307,54.3256,14698.0
2019-11-11 13:50:00,58.59,58.59,58.46,58.46,24303.0,54.3256,54.3256,54.205,54.205,24303.0
2019-11-11 13:55:00,58.48,58.52,58.46,58.52,21612.0,54.2236,54.2607,54.205,54.2607,21612.0
2019-11-11 14:00:00,58.52,58.55,58.49,58.55,16487.0,54.2607,54.2885,54.2329,54.2885,16487.0
2019-11-11 14:05:00,58.55,58.55,58.49,58.5,15509.0,54.2885,54.2885,54.2329,54.2421,15509.0
2019-11-11 14:10:00,58.5,58.55,58.49,58.53,18722.0,54.2421,54.2885,54.2329,54.2699,18722.0
2019-11-11 14:15:00,58.53,58.57,58.51,58.55,16332.0,54.2699,54.307,54.2514,54.2885,16332.0
2019-11-11 14:20:00,58.55,58.59,58.54,58.57,21481.0,54.2885,54.3256,54.2792,54.307,21481.0
2019-11-11 14:25:00,58.57,58.58,58.55,58.55,25685.0,54.307,54.3163,54.2885,54.2885,25685.0
2019-11-11 14:30:00,58.56,58.56,58.53,58.54,15497.0,54.2978,54.2978,54.2699,54.2792,15497.0
2019-11-11 14:35:00,58.54,58.54,58.52,58.52,12435.0,54.2792,54.2792,54.2607,54.2607,12435.0
2019-11-11 14:40:00,58.53,58.54,58.47,58.48,28163.0,54.2699,54.2792,54.2143,54.2236,28163.0
2019-11-11 14:45:00,58.48,58.49,58.45,58.47,17506.0,54.2236,54.2329,54.1958,54.2143,17506.0
2019-11-11 14:50:00,58.46,58.5,58.43,58.46,20016.0,54.205,54.2421,54.1772,54.205,20016.0
2019-11-11 14:55:00,58.46,58.49,58.44,58.46,15644.0,54.205,54.2329,54.1865,54.205,15644.0
2019-11-11 15:00:00,58.46,58.5,58.45,58.47,29523.0,54.205,54.2421,54.1958,54.2143,29523.0
2019-11-11 15:05:00,58.47,58.5,58.44,58.47,30938.0,54.2143,54.2421,54.1865,54.2143,30938.0
2019-11-11 15:10:00,58.47,58.52,58.45,58.52,19023.0,54.2143,54.2607,54.1958,54.2607,19023.0
2019-11-11 15:15:00,58.53,58.57,58.52,58.57,30303.0,54.2699,54.307,54.2607,54.307,30303.0
2019-11-11 15:20:00,58.56,58.58,58.49,58.51,50612.0,54.2978,54.3163,54.2329,54.2514,50612.0
2019-11-11 15:25:00,58.51,58.55,58.48,58.53,33656.0,54.2514,54.2885,54.2236,54.2699,33656.0
2019-11-11 15:30:00,58.53,58.56,58.52,58.52,40158.0,54.2699,54.2978,54.2607,54.2607,40158.0
2019-11-11 15:35:00,58.52,58.6,58.52,58.58,33831.0,54.2607,54.3349,54.2607,54.3163,33831.0
2019-11-11 15:40:00,58.58,58.58,58.49,58.5,36739.0,54.3163,54.3163,54.2329,54.2421,36739.0
2019-11-11 15:45:00,58.5,58.56,58.49,58.55,61229.0,54.2421,54.2978,54.2329,54.2885,61229.0
2019-11-11 15:50:00,58.56,58.59,58.53,58.59,77926.0,54.2978,54.3256,54.2699,54.3256,77926.0
2019-11-11 15:55:00,58.59,58.59,58.48,58.54,223339.0,54.3256,54.3256,54.2236,54.2792,223339.0
2019-11-12 09:30:00,58.5,58.55,58.4,58.42,60876.0,54.2421,54.2885,54.1494,54.168,60876.0
2019-11-12 09:35:00,58.42,58.65,58.38,58.65,30549.0,54.168,54.3812,54.1309,54.3812,30549.0
2019-11-12 09:40:00,58.66,58.72,58.62,58.68,24042.0,54.3905,54.4461,54.3534,54.409,24042.0
2019-11-12 09:45:00,58.69,58.78,58.67,58.78,26940.0,54.4183,54.5017,54.3998,54.5017,26940.0
2019-11-12 09:50:00,58.77,58.84,58.72,58.72,132808.0,54.4925,54.5574,54.4461,54.4461,132808.0
2019-11-12 09:55:00,58.73,58.73,58.64,58.68,25183.0,54.4554,54.4554,54.3719,54.409,25183.0
2019-11-12 10:00:00,58.68,58.82,58.65,58.73,24987.0,54.409,54.5388,54.3812,54.4554,24987.0
2019-11-12 10:05:00,58.72,58.75,58.67,58.67,20510.0,54.4461,54.4739,54.3998,54.3998,20510.0
2019-11-12 10:10:00,58.68,58.74,58.66,58.7,19727.0,54.409,54.4647,54.3905,54.4276,19727.0
2019-11-12 10:15:00,58.69,58.69,58.57,58.59,20227.0,54.4183,54.4183,54.307,54.3256,20227.0
2019-11-12 10:20:00,58.59,58.61,58.49,58.52,20446.0,54.3256,54.3441,54.2329,54.2607,20446.0
2019-11-12 10:25:00,58.52,58.66,58.52,58.6,20024.0,54.2607,54.3905,54.2607,54.3349,20024.0
2019-11-12 10:30:00,58.58,58.59,58.53,58.55,19363.0,54.3163,54.3256,54.2699,54.2885,19363.0
2019-11-12 10:35:00,58.55,58.61,58.51,58.59,22401.0,54.2885,54.3441,54.2514,54.3256,22401.0
2019-11-12 10:40:00,58.59,58.66,58.58,58.62,21062.0,54.3256,54.3905,54.3163,54.3534,21062.0
2019-11-12 10:45:00,58.62,58.63,58.57,58.59,17497.0,54.3534,54.3627,54.307,54.3256,17497.0
2019-11-12 10:50:00,58.58,58.63,58.56,58.61,22291.0,54.3163,54.3627,54.2978,54.3441,22291.0
2019-11-12 10:55:00,58.62,58.62,58.55,58.58,23639.0,54.3534,54.3534,54.2885,54.3163,23639.0
2019-11-12 11:00:00,58.57,58.59,58.5,58.53,27357.0,54.307,54.3256,54.2421,54.2699,27357.0
2019-11-12 11:05:00,58.53,58.62,58.52,58.58,19262.0,54.2699,54.3534,54.2607,54.3163,19262.0
2019-11-12 11:10:00,58.58,58.6,58.55,58.56,20541.0,54.3163,54.3349,54.2885,54.2978,20541.0
2019-11-12 11:15:00,58.57,58.59,58.51,58.53,27234.0,54.307,54.3256,54.2514,54.2699,27234.0
2019-11-12 11:20:00,58.54,58.57,58.52,58.56,17944.0,54.2792,54.307,54.2607,54.2978,17944.0
2019-11-12 11:25:00,58.55,58.57,58.51,58.53,19448.0,54.2885,54.307,54.2514,54.2699,19448.0
2019-11-12 11:30:00,58.52,58.68,58.51,58.68,61382.0,54.2607,54.409,54.2514,54.409,61382.0
2019-11-12 11:35:00,58.68,58.68,58.55,58.55,24332.0,54.409,54.409,54.2885,54.2885,24332.0
2019-11-12 11:40:00,58.55,58.57,58.47,58.48,20783.0,54.2885,54.307,54.2143,54.2236,20783.0
2019-11-12 11:45:00,58.48,58.57,58.47,58.51,51637.0,54.2236,54.307,54.2143,54.2514,51637.0
2019-11-12 11:50:00,58.51,58.52,58.44,58.48,23332.0,54.2514,54.2607,54.1865,54.2236,23332.0
2019-11-12 11:55:00,58.48,58.48,58.4,58.41,16763.0,54.2236,54.2236,54.1494,54.1587,16763.0
2019-11-12 12:00:00,58.42,58.43,58.35,58.4,21598.0,54.168,54.1772,54.103,54.1494,21598.0
2019-11-12 12:05:00,58.39,58.45,58.37,58.43,12209.0,54.1401,54.1958,54.1216,54.1772,12209.0
2019-11-12 12:10:00,58.43,58.51,58.43,58.47,10695.0,54.1772,54.2514,54.1772,54.2143,10695.0
2019-11-12 12:15:00,58.46,58.47,58.4,58.43,13621.0,54.205,54.2143,54.1494,54.1772,13621.0
2019-11-12 12:20:00,58.43,58.43,58.38,58.41,6847.0,54.1772,54.1772,54.1309,54.1587,6847.0
2019-11-12 12:25:00,58.41,58.45,58.4,58.45,11430.0,54.1587,54.1958,54.1494,54.1958,11430.0
2019-11-12 12:30:00,58.45,58.46,58.43,58.44,11199.0,54.1958,54.205,54.1772,54.1865,11199.0
2019-11-12 12:35:00,58.45,58.48,58.42,58.44,14769.0,54.1958,54.2236,54.168,54.1865,14769.0
2019-11-12 12:40:00,58.43,58.46,58.41,58.42,14006.0,54.1772,54.205,54.1587,54.168,14006.0
2019-11-12 12:45:00,58.42,58.43,58.38,58.39,23267.0,54.168,54.1772,54.1309,54.1401,23267.0
2019-11-12 12:50:00,58.39,58.4,58.33,58.39,18658.0,54.1401,54.1494,54.0845,54.1401,18658.0
2019-11-12 12:55:00,58.39,58.41,58.38,58.38,21079.0,54.1401,54.1587,54.1309,54.1309,21079.0
2019-11-12 13:00:00,58.39,58.41,58.36,58.38,25044.0,54.1401,54.1587,54.1123,54.1309,25044.0
2019-11-12 13:05:00,58.38,58.39,58.35,58.39,12294.0,54.1309,54.1401,54.103,54.1401,12294.0
2019-11-12 13:10:00,58.39,58.41,58.37,58.39,30477.0,54.1401,54.1587,54.1216,54.1401,30477.0
2019-11-12 13:15:00,58.38,58.4,58.37,58.38,16779.0,54.1309,54.1494,54.1216,54.1309,16779.0
2019-11-12 13:20:00,58.38,58.38,58.31,58.34,25633.0,54.1309,54.1309,54.066,54.0938,25633.0
2019-11-12 13:25:00,58.34,58.35,58.29,58.3,24097.0,54.0938,54.103,54.0474,54.0567,24097.0
2019-11-12 13:30:00,58.3,58.35,58.29,58.32,26151.0,54.0567,54.103,54.0474,54.0752,26151.0
2019-11-12 13:35:00,58.32,58.39,58.3,58.38,29096.0,54.0752,54.1401,54.0567,54.1309,29096.0
2019-11-12 13:40:00,58.38,58.41,58.38,58.39,31290.0,54.1309,54.1587,54.1309,54.1401,31290.0
2019-11-12 13:45:00,58.39,58.46,58.38,58.46,40607.0,54.1401,54.205,54.1309,54.205,40607.0
2019-11-12 13:50:00,58.46,58.54,58.44,58.52,20837.0,54.205,54.2792,54.1865,54.2607,20837.0
2019-11-12 13:55:00,58.52,58.55,58.5,58.53,37348.0,54.2607,54.2885,54.2421,54.2699,37348.0
2019-11-12 14:00:00,58.52,58.53,58.44,58.5,42248.0,54.2607,54.2699,54.1865,54.2421,42248.0
2019-11-12 14:05:00,58.49,58.5,58.4,58.44,30097.0,54.2329,54.2421,54.1494,54.1865,30097.0
2019-11-12 14:10:00,58.45,58.5,58.44,58.46,30285.0,54.1958,54.2421,54.1865,54.205,30285.0
2019-11-12 14:15:00,58.45,58.47,58.4,58.42,32242.0,54.1958,54.2143,54.1494,54.168,32242.0
2019-11-12 14:20:00,58.42,58.43,58.36,58.38,18103.0,54.168,54.1772,54.1123,54.1309,18103.0
2019-11-12 14:25:00,58.37,58.37,58.31,58.31,19604.0,54.1216,54.1216,54.066,54.066,19604.0
2019-11-12 14:30:00,58.32,58.35,58.31,58.33,28111.0,54.0752,54.103,54.066,54.0845,28111.0
2019-11-12 14:35:00,58.32,58.37,58.31,58.35,13861.0,54.0752,54.1216,54.066,54.103,13861.0
2019-11-12 14:40:00,58.36,58.4,58.34,58.34,25495.0,54.1123,54.1494,54.0938,54.0938,25495.0
2019-11-12 14:45:00,58.34,58.36,58.31,58.32,17758.0,54.0938,54.1123,54.066,54.0752,17758.0
2019-11-12 14:50:00,58.32,58.32,58.21,58.22,33256.0,54.0752,54.0752,53.9732,53.9825,33256.0
2019-11-12 14:55:00,58.21,58.24,58.16,58.22,28203.0,53.9732,54.0011,53.9269,53.9825,28203.0
2019-11-12 15:00:00,58.23,58.23,58.21,58.22,18598.0,53.9918,53.9918,53.9732,53.9825,18598.0
2019-11-12 15:05:00,58.22,58.26,58.2,58.25,28732.0,53.9825,54.0196,53.964,54.0103,28732.0
2019-11-12 15:10:00,58.24,58.28,58.23,58.28,79564.0,54.0011,54.0381,53.9918,54.0381,79564.0
2019-11-12 15:15:00,58.27,58.32,58.26,58.32,39745.0,54.0289,54.0752,54.0196,54.0752,39745.0
2019-11-12 15:20:00,58.31,58.35,58.29,58.34,45075.0,54.066,54.103,54.0474,54.0938,45075.0
2019-11-12 15:25:00,58.34,58.36,58.29,58.29,39802.0,54.0938,54.1123,54.0474,54.0474,39802.0
2019-11-12 15:30:00,58.29,58.32,58.25,58.3,95169.0,54.0474,54.0752,54.0103,54.0567,95169.0
2019-11-12 15:35:00,58.3,58.31,58.28,58.28,87478.0,54.0567,54.066,54.0381,54.0381,87478.0
2019-11-12 15:40:00,58.29,58.4,58.28,58.39,55889.0,54.0474,54.1494,54.0381,54.1401,55889.0
2019-11-12 15:45:00,58.39,58.39,58.29,58.33,82742.0,54.1401,54.1401,54.0474,54.0845,82742.0
2019-11-12 15:50:00,58.33,58.37,58.31,58.35,76033.0,54.0845,54.1216,54.066,54.103,76033.0
2019-11-12 15:55:00,58.35,58.42,58.34,58.41,183538.0,54.103,54.168,54.0938,54.1587,183538.0
2019-11-13 09:30:00,58.26,58.36,57.92,58.14,108189.0,54.2322,54.3253,53.9157,54.1205,108189.0
2019-11-13 09:35:00,58.14,58.18,58.05,58.06,22833.0,54.1205,54.1577,54.0367,54.046,22833.0
2019-11-13 09:40:00,58.07,58.07,57.93,57.94,25316.0,54.0553,54.0553,53.925,53.9343,25316.0
2019-11-13 09:45:00,57.93,58.05,57.88,57.99,24201.0,53.925,54.0367,53.8785,53.9809,24201.0
2019-11-13 09:50:00,58.0,58.0,57.84,57.91,17165.0,53.9902,53.9902,53.8412,53.9064,17165.0
2019-11-13 09:55:00,57.91,57.94,57.89,57.94,20375.0,53.9064,53.9343,53.8878,53.9343,20375.0
2019-11-13 10:00:00,57.94,57.95,57.77,57.79,65287.0,53.9343,53.9436,53.7761,53.7947,65287.0
2019-11-13 10:05:00,57.79,57.83,57.69,57.81,43947.0,53.7947,53.8319,53.7016,53.8133,43947.0
2019-11-13 10:10:00,57.82,57.97,57.78,57.93,40324.0,53.8226,53.9622,53.7854,53.925,40324.0
2019-11-13 10:15:00,57.94,57.95,57.83,57.85,34431.0,53.9343,53.9436,53.8319,53.8505,34431.0
2019-11-13 10:20:00,57.84,57.84,57.65,57.7,62117.0,53.8412,53.8412,53.6644,53.7109,62117.0
2019-11-13 10:25:00,57.69,57.73,57.67,57.68,66616.0,53.7016,53.7388,53.683,53.6923,66616.0
2019-11-13 10:30:00,57.67,57.71,57.63,57.69,57028.0,53.683,53.7202,53.6458,53.7016,57028.0
2019-11-13 10:35:00,57.69,57.98,57.68,57.92,46452.0,53.7016,53.9716,53.6923,53.9157,46452.0
2019-11-13 10:40:00,57.92,58.03,57.89,58.03,24057.0,53.9157,54.0181,53.8878,54.0181,24057.0
2019-11-13 10:45:00,58.02,58.11,58.0,58.01,39273.0,54.0088,54.0926,53.9902,53.9995,39273.0
2019-11-13 10:50:00,58.01,58.03,57.98,58.0,42317.0,53.9995,54.0181,53.9716,53.9902,42317.0
2019-11-13 10:55:00,58.01,58.13,58.0,58.1,30365.0,53.9995,54.1112,53.9902,54.0833,30365.0
2019-11-13 11:00:00,58.1,58.21,58.1,58.15,37539.0,54.0833,54.1857,54.0833,54.1298,37539.0
2019-11-13 11:05:00,58.15,58.22,58.14,58.21,15038.0,54.1298,54.195,54.1205,54.1857,15038.0
2019-11-13 11:10:00,58.21,58.26,58.19,58.25,17323.0,54.1857,54.2322,54.167,54.2229,17323.0
2019-11-13 11:15:00,58.26,58.27,58.19,58.2,34614.0,54.2322,54.2415,54.167,54.1763,34614.0
2019-11-13 11:20:00,58.2,58.22,58.16,58.18,45563.0,54.1763,54.195,54.1391,54.1577,45563.0
2019-11-13 11:25:00,58.18,58.2,58.13,58.2,40470.0,54.1577,54.1763,54.1112,54.1763,40470.0
2019-11-13 11:30:00,58.21,58.26,58.16,58.22,73837.0,54.1857,54.2322,54.1391,54.195,73837.0
2019-11-13 11:35:00,58.22,58.23,58.19,58.2,57151.0,54.195,54.2043,54.167,54.1763,57151.0
2019-11-13 11:40:00,58.2,58.23,58.17,58.19,37157.0,54.1763,54.2043,54.1484,54.167,37157.0
2019-11-13 11:45:00,58.19,58.26,58.17,58.26,20708.0,54.167,54.2322,54.1484,54.2322,20708.0
2019-11-13 11:50:00,58.26,58.32,58.25,58.3,15198.0,54.2322,54.2881,54.2229,54.2694,15198.0
2019-11-13 11:55:00,58.31,58.35,58.28,58.35,18754.0,54.2787,54.316,54.2508,54.316,18754.0
2019-11-13 12:00:00,58.35,58.39,58.31,58.32,38816.0,54.316,54.3532,54.2787,54.2881,38816.0
2019-11-13 12:05:00,58.32,58.32,58.27,58.3,15619.0,54.2881,54.2881,54.2415,54.2694,15619.0
2019-11-13 12:10:00,58.3,58.36,58.29,58.35,42079.0,54.2694,54.3253,54.2601,54.316,42079.0
2019-11-13 12:15:00,58.35,58.35,58.31,58.31,17669.0,54.316,54.316,54.2787,54.2787,17669.0
2019-11-13 12:20:00,58.31,58.32,58.27,58.32,30468.0,54.2787,54.2881,54.2415,54.2881,30468.0
2019-11-13 12:25:00,58.32,58.38,58.31,58.38,10106.0,54.2881,54.3439,54.2787,54.3439,10106.0
2019-11-13 12:30:00,58.38,58.4,58.36,58.38,17135.0,54.3439,54.3625,54.3253,54.3439,17135.0
2019-11-13 12:35:00,58.38,58.38,58.3,58.33,27481.0,54.3439,54.3439,54.2694,54.2974,27481.0
2019-11-13 12:40:00,58.33,58.41,58.33,58.39,14982.0,54.2974,54.3718,54.2974,54.3532,14982.0
2019-11-13 12:45:00,58.38,58.41,58.36,58.4,9584.0,54.3439,54.3718,54.3253,54.3625,9584.0
2019-11-13 12:50:00,58.4,58.41,58.37,58.37,12899.0,54.3625,54.3718,54.3346,54.3346,12899.0
2019-11-13 12:55:00,58.38,58.4,58.36,58.37,16077.0,54.3439,54.3625,54.3253,54.3346,16077.0
2019-11-13 13:00:00,58.37,58.41,58.34,58.41,22733.0,54.3346,54.3718,54.3067,54.3718,22733.0
2019-11-13 13:05:00,58.43,58.43,58.4,58.42,12435.0,54.3904,54.3904,54.3625,54.3811,12435.0
2019-11-13 13:10:00,58.41,58.45,58.37,58.45,21233.0,54.3718,54.4091,54.3346,54.4091,21233.0
2019-11-13 13:15:00,58.45,58.46,58.43,58.46,14386.0,54.4091,54.4184,54.3904,54.4184,14386.0
2019-11-13 13:20:00,58.46,58.5,58.46,58.47,18860.0,54.4184,54.4556,54.4184,54.4277,18860.0
2019-11-13 13:25:00,58.47,58.48,58.43,58.44,11353.0,54.4277,54.437,54.3904,54.3998,11353.0
2019-11-13 13:30:00,58.44,58.47,58.43,58.47,11576.0,54.3998,54.4277,54.3904,54.4277,11576.0
2019-11-13 13:35:00,58.47,58.52,58.46,58.52,13796.0,54.4277,54.4742,54.4184,54.4742,13796.0
2019-11-13 13:40:00,58.52,58.58,58.5,58.55,73087.0,54.4742,54.5301,54.4556,54.5022,73087.0
2019-11-13 13:45:00,58.55,58.59,58.55,58.58,11219.0,54.5022,54.5394,54.5022,54.5301,11219.0
2019-11-13 13:50:00,58.58,58.62,58.57,58.61,14504.0,54.5301,54.5673,54.5208,54.558,14504.0
2019-11-13 13:55:00,58.61,58.65,58.44,58.48,61822.0,54.558,54.5952,54.3998,54.437,61822.0
2019-11-13 14:00:00,58.48,58.54,58.44,58.52,29215.0,54.437,54.4928,54.3998,54.4742,29215.0
2019-11-13 14:05:00,58.52,58.55,58.5,58.54,17951.0,54.4742,54.5022,54.4556,54.4928,17951.0
2019-11-13 14:10:00,58.54,58.54,58.41,58.43,19970.0,54.4928,54.4928,54.3718,54.3904,19970.0
2019-11-13 14:15:00,58.43,58.45,58.35,58.37,21866.0,54.3904,54.4091,54.316,54.3346,21866.0
2019-11-13 14:20:00,58.37,58.39,58.3,58.3,21152.0,54.3346,54.3532,54.2694,54.2694,21152.0
2019-11-13 14:25:00,58.3,58.31,58.22,58.25,30191.0,54.2694,54.2787,54.195,54.2229,30191.0
2019-11-13 14:30:00,58.26,58.33,58.25,58.29,16910.0,54.2322,54.2974,54.2229,54.2601,16910.0
2019-11-13 14:35:00,58.28,58.31,58.21,58.23,33283.0,54.2508,54.2787,54.1857,54.2043,33283.0
2019-11-13 14:40:00,58.23,58.31,58.22,58.29,25672.0,54.2043,54.2787,54.195,54.2601,25672.0
2019-11-13 14:45:00,58.29,58.31,58.27,58.3,16389.0,54.2601,54.2787,54.2415,54.2694,16389.0
2019-11-13 14:50:00,58.3,58.36,58.29,58.36,15691.0,54.2694,54.3253,54.2601,54.3253,15691.0
2019-11-13 14:55:00,58.36,58.42,58.35,58.4,47306.0,54.3253,54.3811,54.316,54.3625,47306.0
2019-11-13 15:00:00,58.41,58.47,58.4,58.44,25998.0,54.3718,54.4277,54.3625,54.3998,25998.0
2019-11-13 15:05:00,58.44,58.47,58.43,58.44,16276.0,54.3998,54.4277,54.3904,54.3998,16276.0
2019-11-13 15:10:00,58.44,58.44,58.38,58.41,48359.0,54.3998,54.3998,54.3439,54.3718,48359.0
2019-11-13 15:15:00,58.42,58.43,58.39,58.43,28524.0,54.3811,54.3904,54.3532,54.3904,28524.0
2019-11-13 15:20:00,58.43,58.47,58.41,58.41,41224.0,54.3904,54.4277,54.3718,54.3718,41224.0
2019-11-13 15:25:00,58.42,58.51,58.4,58.47,58374.0,54.3811,54.4649,54.3625,54.4277,58374.0
2019-11-13 15:30:00,58.47,58.53,58.46,58.48,62204.0,54.4277,54.4835,54.4184,54.437,62204.0
2019-11-13 15:35:00,58.48,58.49,58.37,58.37,46804.0,54.437,54.4463,54.3346,54.3346,46804.0
2019-11-13 15:40:00,58.37,58.4,58.35,58.38,47493.0,54.3346,54.3625,54.316,54.3439,47493.0
2019-11-13 15:45:00,58.38,58.39,58.33,58.36,67306.0,54.3439,54.3532,54.2974,54.3253,67306.0
2019-11-13 15:50:00,58.35,58.36,58.28,58.33,102850.0,54.316,54.3253,54.2508,54.2974,102850.0
2019-11-13 15:55:00,58.33,58.46,58.33,58.45,245602.0,54.2974,54.4184,54.2974,54.4091,245602.0
2019-11-14 09:30:00,58.55,58.7,58.42,58.51,62324.0,54.5022,54.6418,54.3811,54.4649,62324.0
2019-11-14 09:35:00,58.5,58.52,58.3,58.42,21530.0,54.4556,54.4742,54.2694,54.3811,21530.0
2019-11-14 09:40:00,58.43,58.72,58.42,58.62,40094.0,54.3904,54.6604,54.3811,54.5673,40094.0
2019-11-14 09:45:00,58.56,58.71,58.56,58.58,16989.0,54.5115,54.6511,54.5115,54.5301,16989.0
2019-11-14 09:50:00,58.61,58.82,58.61,58.71,30093.0,54.558,54.7535,54.558,54.6511,30093.0
2019-11-14 09:55:00,58.72,58.87,58.67,58.86,22680.0,54.6604,54.8,54.6139,54.7907,22680.0
2019-11-14 10:00:00,58.87,58.89,58.82,58.88,77612.0,54.8,54.8186,54.7535,54.8093,77612.0
2019-11-14 10:05:00,58.88,59.09,58.85,59.06,47255.0,54.8093,55.0048,54.7814,54.9769,47255.0
2019-11-14 10:10:00,59.07,59.07,58.94,59.03,26582.0,54.9862,54.9862,54.8652,54.949,26582.0
2019-11-14 10:15:00,59.02,59.15,59.02,59.1,26955.0,54.9397,55.0607,54.9397,55.0141,26955.0
2019-11-14 10:20:00,59.1,59.14,59.07,59.09,22492.0,55.0141,55.0514,54.9862,55.0048,22492.0
2019-11-14 10:25:00,59.08,59.08,58.95,58.98,23950.0,54.9955,54.9955,54.8745,54.9024,23950.0
2019-11-14 10:30:00,58.98,59.08,58.98,59.08,24350.0,54.9024,54.9955,54.9024,54.9955,24350.0
2019-11-14 10:35:00,59.07,59.11,59.05,59.05,22760.0,54.9862,55.0234,54.9676,54.9676,22760.0
2019-11-14 10:40:00,59.06,59.09,59.03,59.04,19269.0,54.9769,55.0048,54.949,54.9583,19269.0
2019-11-14 10:45:00,59.05,59.09,58.98,59.04,22796.0,54.9676,55.0048,54.9024,54.9583,22796.0
2019-11-14 10:50:00,59.05,59.07,58.93,58.95,28988.0,54.9676,54.9862,54.8559,54.8745,28988.0
2019-11-14 10:55:00,58.95,58.96,58.9,58.91,27414.0,54.8745,54.8838,54.828,54.8373,27414.0
2019-11-14 11:00:00,58.9,59.0,58.9,58.98,22346.0,54.828,54.921,54.828,54.9024,22346.0
2019-11-14 11:05:00,58.98,58.99,58.93,58.93,18198.0,54.9024,54.9117,54.8559,54.8559,18198.0
2019-11-14 11:10:00,58.93,58.93,58.78,58.82,34810.0,54.8559,54.8559,54.7162,54.7535,34810.0
2019-11-14 11:15:00,58.8,58.86,58.8,58.84,12473.0,54.7349,54.7907,54.7349,54.7721,12473.0
2019-11-14 11:20:00,58.84,58.87,58.75,58.77,22550.0,54.7721,54.8,54.6883,54.7069,22550.0
2019-11-14 11:25:00,58.77,58.84,58.76,58.8,21299.0,54.7069,54.7721,54.6976,54.7349,21299.0
2019-11-14 11:30:00,58.82,58.83,58.62,58.67,34360.0,54.7535,54.7628,54.5673,54.6139,34360.0
2019-11-14 11:35:00,58.67,58.69,58.57,58.6,15335.0,54.6139,54.6325,54.5208,54.5487,15335.0
2019-11-14 11:40:00,58.58,58.59,58.5,58.55,20810.0,54.5301,54.5394,54.4556,54.5022,20810.0
2019-11-14 11:45:00,58.55,58.58,58.48,58.55,26184.0,54.5022,54.5301,54.437,54.5022,26184.0
2019-11-14 11:50:00,58.56,58.6,58.55,58.6,21564.0,54.5115,54.5487,54.5022,54.5487,21564.0
2019-11-14 11:55:00,58.61,58.64,58.57,58.59,40629.0,54.558,54.5859,54.5208,54.5394,40629.0
2019-11-14 12:00:00,58.58,58.7,58.57,58.69,23788.0,54.5301,54.6418,54.5208,54.6325,23788.0
2019-11-14 12:05:00,58.7,58.76,58.69,58.75,17458.0,54.6418,54.6976,54.6325,54.6883,17458.0
2019-11-14 12:10:00,58.75,58.76,58.71,58.72,18411.0,54.6883,54.6976,54.6511,54.6604,18411.0
2019-11-14 12:15:00,58.72,58.77,58.71,58.77,17593.0,54.6604,54.7069,54.6511,54.7069,17593.0
2019-11-14 12:20:00,58.78,58.81,58.74,58.75,14232.0,54.7162,54.7442,54.679,54.6883,14232.0
2019-11-14 12:25:00,58.75,58.76,58.7,58.72,26415.0,54.6883,54.6976,54.6418,54.6604,26415.0
2019-11-14 12:30:00,58.72,58.79,58.71,58.78,19657.0,54.6604,54.7256,54.6511,54.7162,19657.0
2019-11-14 12:35:00,58.78,58.83,58.78,58.8,11719.0,54.7162,54.7628,54.7162,54.7349,11719.0
2019-11-14 12:40:00,58.8,58.85,58.78,58.85,17581.0,54.7349,54.7814,54.7162,54.7814,17581.0
2019-11-14 12:45:00,58.84,58.86,58.82,58.84,17340.0,54.7721,54.7907,54.7535,54.7721,17340.0
2019-11-14 12:50:00,58.84,58.9,58.83,58.86,21049.0,54.7721,54.828,54.7628,54.7907,21049.0
2019-11-14 12:55:00,58.86,58.88,58.84,58.87,10317.0,54.7907,54.8093,54.7721,54.8,10317.0
2019-11-14 13:00:00,58.87,58.88,58.83,58.86,17573.0,54.8,54.8093,54.7628,54.7907,17573.0
2019-11-14 13:05:00,58.85,58.86,58.82,58.83,11347.0,54.7814,54.7907,54.7535,54.7628,11347.0
2019-11-14 13:10:00,58.83,58.83,58.78,58.79,17841.0,54.7628,54.7628,54.7162,54.7256,17841.0
2019-11-14 13:15:00,58.79,58.84,58.78,58.84,11160.0,54.7256,54.7721,54.7162,54.7721,11160.0
2019-11-14 13:20:00,58.84,58.86,58.82,58.84,11907.0,54.7721,54.7907,54.7535,54.7721,11907.0
2019-11-14 13:25:00,58.83,58.85,58.8,58.82,12489.0,54.7628,54.7814,54.7349,54.7535,12489.0
2019-11-14 13:30:00,58.82,58.89,58.81,58.89,17795.0,54.7535,54.8186,54.7442,54.8186,17795.0
2019-11-14 13:35:00,58.89,58.92,58.86,58.91,16815.0,54.8186,54.8466,54.7907,54.8373,16815.0
2019-11-14 13:40:00,58.92,58.94,58.89,58.94,16902.0,54.8466,54.8652,54.8186,54.8652,16902.0
2019-11-14 13:45:00,58.95,59.01,58.94,58.98,22471.0,54.8745,54.9303,54.8652,54.9024,22471.0
2019-11-14 13:50:00,58.98,59.02,58.96,58.98,14614.0,54.9024,54.9397,54.8838,54.9024,14614.0
2019-11-14 13:55:00,58.98,59.02,58.88,59.0,49190.0,54.9024,54.9397,54.8093,54.921,49190.0
2019-11-14 14:00:00,58.99,59.04,58.97,59.04,23441.0,54.9117,54.9583,54.8931,54.9583,23441.0
2019-11-14 14:05:00,59.03,59.04,58.97,58.99,16219.0,54.949,54.9583,54.8931,54.9117,16219.0
2019-11-14 14:10:00,58.99,59.04,58.99,59.03,12395.0,54.9117,54.9583,54.9117,54.949,12395.0
2019-11-14 14:15:00,59.04,59.1,59.03,59.08,18315.0,54.9583,55.0141,54.949,54.9955,18315.0
2019-11-14 14:20:00,59.08,59.09,59.05,59.05,20534.0,54.9955,55.0048,54.9676,54.9676,20534.0
2019-11-14 14:25:00,59.05,59.08,59.04,59.07,15646.0,54.9676,54.9955,54.9583,54.9862,15646.0
2019-11-14 14:30:00,59.07,59.07,59.01,59.04,37639.0,54.9862,54.9862,54.9303,54.9583,37639.0
2019-11-14 14:35:00,59.04,59.06,59.03,59.04,24823.0,54.9583,54.9769,54.949,54.9583,24823.0
2019-11-14 14:40:00,59.04,59.05,59.02,59.04,30962.0,54.9583,54.9676,54.9397,54.9583,30962.0
2019-11-14 14:45:00,59.04,59.04,58.96,58.97,73340.0,54.9583,54.9583,54.8838,54.8931,73340.0
2019-11-14 14:50:00,58.97,59.0,58.94,59.0,26522.0,54.8931,54.921,54.8652,54.921,26522.0
2019-11-14 14:55:00,59.0,59.0,58.95,58.97,19125.0,54.921,54.921,54.8745,54.8931,19125.0
2019-11-14 15:00:00,58.96,59.0,58.96,58.99,25312.0,54.8838,54.921,54.8838,54.9117,25312.0
2019-11-14 15:05:00,58.99,59.02,58.99,59.0,18554.0,54.9117,54.9397,54.9117,54.921,18554.0
2019-11-14 15:10:00,59.0,59.01,58.91,58.92,23565.0,54.921,54.9303,54.8373,54.8466,23565.0
2019-11-14 15:15:00,58.92,58.95,58.89,58.95,31936.0,54.8466,54.8745,54.8186,54.8745,31936.0
2019-11-14 15:20:00,58.95,58.99,58.92,58.96,42812.0,54.8745,54.9117,54.8466,54.8838,42812.0
2019-11-14 15:25:00,58.97,58.97,58.93,58.96,26305.0,54.8931,54.8931,54.8559,54.8838,26305.0
2019-11-14 15:30:00,58.97,59.03,58.96,59.01,48826.0,54.8931,54.949,54.8838,54.9303,48826.0
2019-11-14 15:35:00,59.01,59.09,59.01,59.07,41395.0,54.9303,55.0048,54.9303,54.9862,41395.0
2019-11-14 15:40:00,59.07,59.19,59.07,59.19,167012.0,54.9862,55.0979,54.9862,55.0979,167012.0
2019-11-14 15:45:00,59.19,59.2,59.14,59.18,81487.0,55.0979,55.1072,55.0514,55.0886,81487.0
2019-11-14 15:50:00,59.18,59.24,59.17,59.2,91639.0,55.0886,55.1444,55.0793,55.1072,91639.0
2019-11-14 15:55:00,59.2,59.24,59.16,59.18,195169.0,55.1072,55.1444,55.07,55.0886,195169.0
2019-11-15 09:30:00,59.72,59.72,59.24,59.28,267801.0,55.5913,55.5913,55.1444,55.1817,267801.0
2019-11-15 09:35:00,59.28,59.38,59.11,59.25,36526.0,55.1817,55.2748,55.0234,55.1538,36526.0
2019-11-15 09:40:00,59.27,59.29,59.07,59.13,30732.0,55.1724,55.191,54.9862,55.0421,30732.0
2019-11-15 09:45:00,59.13,59.17,59.0,59.06,42796.0,55.0421,55.0793,54.921,54.9769,42796.0
2019-11-15 09:50:00,59.06,59.12,59.0,59.1,31955.0,54.9769,55.0327,54.921,55.0141,31955.0
2019-11-15 09:55:00,59.1,59.14,59.08,59.09,43696.0,55.0141,55.0514,54.9955,55.0048,43696.0
2019-11-15 10:00:00,59.09,59.14,59.03,59.1,38309.0,55.0048,55.0514,54.949,55.0141,38309.0
2019-11-15 10:05:00,59.08,59.09,59.02,59.05,35069.0,54.9955,55.0048,54.9397,54.9676,35069.0
2019-11-15 10:10:00,59.05,59.16,59.05,59.15,37686.0,54.9676,55.07,54.9676,55.0607,37686.0
2019-11-15 10:15:00,59.14,59.2,59.1,59.2,37948.0,55.0514,55.1072,55.0141,55.1072,37948.0
2019-11-15 10:20:00,59.2,59.2,59.1,59.15,50192.0,55.1072,55.1072,55.0141,55.0607,50192.0
2019-11-15 10:25:00,59.16,59.34,59.15,59.32,103411.0,55.07,55.2375,55.0607,55.2189,103411.0
2019-11-15 10:30:00,59.31,59.31,59.25,59.29,24932.0,55.2096,55.2096,55.1538,55.191,24932.0
2019-11-15 10:35:00,59.29,59.46,59.28,59.46,35095.0,55.191,55.3492,55.1817,55.3492,35095.0
2019-11-15 10:40:00,59.47,59.49,59.43,59.46,31318.0,55.3585,55.3772,55.3213,55.3492,31318.0
2019-11-15 10:45:00,59.46,59.54,59.42,59.47,39591.0,55.3492,55.4237,55.312,55.3585,39591.0
2019-11-15 10:50:00,59.46,59.47,59.42,59.43,30297.0,55.3492,55.3585,55.312,55.3213,30297.0
2019-11-15 10:55:00,59.43,59.43,59.34,59.4,41476.0,55.3213,55.3213,55.2375,55.2934,41476.0
2019-11-15 11:00:00,59.4,59.54,59.38,59.54,34800.0,55.2934,55.4237,55.2748,55.4237,34800.0
2019-11-15 11:05:00,59.54,59.63,59.53,59.61,28394.0,55.4237,55.5075,55.4144,55.4889,28394.0
2019-11-15 11:10:00,59.62,59.65,59.59,59.61,35827.0,55.4982,55.5261,55.4702,55.4889,35827.0
2019-11-15 11:15:00,59.61,59.67,59.6,59.61,27977.0,55.4889,55.5447,55.4796,55.4889,27977.0
2019-11-15 11:20:00,59.61,59.63,59.58,59.58,21154.0,55.4889,55.5075,55.4609,55.4609,21154.0
2019-11-15 11:25:00,59.59,59.69,59.58,59.67,32995.0,55.4702,55.5633,55.4609,55.5447,32995.0
2019-11-15 11:30:00,59.67,59.68,59.6,59.65,55701.0,55.5447,55.554,55.4796,55.5261,55701.0
2019-11-15 11:35:00,59.64,59.65,59.59,59.63,41969.0,55.5168,55.5261,55.4702,55.5075,41969.0
2019-11-15 11:40:00,59.63,59.77,59.62,59.68,107047.0,55.5075,55.6378,55.4982,55.554,107047.0
2019-11-15 11:45:00,59.69,59.71,59.65,59.7,20564.0,55.5633,55.582,55.5261,55.5726,20564.0
2019-11-15 11:50:00,59.7,59.74,59.68,59.73,29117.0,55.5726,55.6099,55.554,55.6006,29117.0
2019-11-15 11:55:00,59.73,59.83,59.73,59.82,35125.0,55.6006,55.6937,55.6006,55.6843,35125.0
2019-11-15 12:00:00,59.83,59.94,59.82,59.93,34676.0,55.6937,55.7961,55.6843,55.7867,34676.0
2019-11-15 12:05:00,59.93,59.93,59.9,59.92,19884.0,55.7867,55.7867,55.7588,55.7774,19884.0
2019-11-15 12:10:00,59.92,59.96,59.91,59.92,19905.0,55.7774,55.8147,55.7681,55.7774,19905.0
2019-11-15 12:15:00,59.92,59.94,59.86,59.88,22199.0,55.7774,55.7961,55.7216,55.7402,22199.0
2019-11-15 12:20:00,59.88,59.9,59.82,59.85,32929.0,55.7402,55.7588,55.6843,55.7123,32929.0
2019-11-15 12:25:00,59.85,59.87,59.84,59.86,12439.0,55.7123,55.7309,55.703,55.7216,12439.0
2019-11-15 12:30:00,59.86,59.86,59.82,59.83,15304.0,55.7216,55.7216,55.6843,55.6937,15304.0
2019-11-15 12:35:00,59.83,59.87,59.81,59.83,42124.0,55.6937,55.7309,55.675,55.6937,42124.0
2019-11-15 12:40:00,59.83,59.88,59.82,59.88,9072.0,55.6937,55.7402,55.6843,55.7402,9072.0
2019-11-15 12:45:00,59.88,59.88,59.82,59.83,37320.0,55.7402,55.7402,55.6843,55.6937,37320.0
2019-11-15 12:50:00,59.83,59.84,59.82,59.83,21375.0,55.6937,55.703,55.6843,55.6937,21375.0
2019-11-15 12:55:00,59.84,59.84,59.77,59.79,23344.0,55.703,55.703,55.6378,55.6564,23344.0
2019-11-15 13:00:00,59.8,59.8,59.76,59.77,28341.0,55.6657,55.6657,55.6285,55.6378,28341.0
2019-11-15 13:05:00,59.77,59.77,59.74,59.76,31585.0,55.6378,55.6378,55.6099,55.6285,31585.0
2019-11-15 13:10:00,59.76,59.78,59.75,59.76,19177.0,55.6285,55.6471,55.6192,55.6285,19177.0
2019-11-15 13:15:00,59.77,59.79,59.74,59.76,34137.0,55.6378,55.6564,55.6099,55.6285,34137.0
2019-11-15 13:20:00,59.75,59.77,59.74,59.76,31341.0,55.6192,55.6378,55.6099,55.6285,31341.0
2019-11-15 13:25:00,59.75,59.77,59.74,59.75,18462.0,55.6192,55.6378,55.6099,55.6192,18462.0
2019-11-15 13:30:00,59.75,59.79,59.74,59.75,35100.0,55.6192,55.6564,55.6099,55.6192,35100.0
2019-11-15 13:35:00,59.76,59.77,59.74,59.76,17803.0,55.6285,55.6378,55.6099,55.6285,17803.0
2019-11-15 13:40:00,59.77,59.79,59.76,59.77,25620.0,55.6378,55.6564,55.6285,55.6378,25620.0
2019-11-15 13:45:00,59.78,59.83,59.75,59.82,54514.0,55.6471,55.6937,55.6192,55.6843,54514.0
2019-11-15 13:50:00,59.82,59.89,59.82,59.88,20528.0,55.6843,55.7495,55.6843,55.7402,20528.0
2019-11-15 13:55:00,59.88,59.89,59.83,59.83,22434.0,55.7402,55.7495,55.6937,55.6937,22434.0
2019-11-15 14:00:00,59.84,59.86,59.79,59.8,16968.0,55.703,55.7216,55.6564,55.6657,16968.0
2019-11-15 14:05:00,59.8,59.83,59.78,59.8,19166.0,55.6657,55.6937,55.6471,55.6657,19166.0
2019-11-15 14:10:00,59.8,59.82,59.78,59.82,31490.0,55.6657,55.6843,55.6471,55.6843,31490.0
2019-11-15 14:15:00,59.82,59.9,59.81,59.87,25271.0,55.6843,55.7588,55.675,55.7309,25271.0
2019-11-15 14:20:00,59.87,59.89,59.82,59.83,23575.0,55.7309,55.7495,55.6843,55.6937,23575.0
2019-11-15 14:25:00,59.83,59.86,59.8,59.82,19103.0,55.6937,55.7216,55.6657,55.6843,19103.0
2019-11-15 14:30:00,59.81,59.82,59.77,59.77,16846.0,55.675,55.6843,55.6378,55.6378,16846.0
2019-11-15 14:35:00,59.78,59.8,59.75,59.79,16241.0,55.6471,55.6657,55.6192,55.6564,16241.0
2019-11-15 14:40:00,59.79,59.82,59.76,59.81,33410.0,55.6564,55.6843,55.6285,55.675,33410.0
2019-11-15 14:45:00,59.8,59.81,59.76,59.76,58202.0,55.6657,55.675,55.6285,55.6285,58202.0
2019-11-15 14:50:00,59.76,59.84,59.74,59.83,38672.0,55.6285,55.703,55.6099,55.6937,38672.0
2019-11-15 14:55:00,59.84,59.86,59.81,59.83,20074.0,55.703,55.7216,55.675,55.6937,20074.0
2019-11-15 15:00:00,59.83,59.83,59.76,59.77,26074.0,55.6937,55.6937,55.6285,55.6378,26074.0
2019-11-15 15:05:00,59.77,59.77,59.71,59.71,24761.0,55.6378,55.6378,55.582,55.582,24761.0
2019-11-15 15:10:00,59.72,59.73,59.66,59.69,29000.0,55.5913,55.6006,55.5354,55.5633,29000.0
2019-11-15 15:15:00,59.7,59.7,59.62,59.63,36060.0,55.5726,55.5726,55.4982,55.5075,36060.0
2019-11-15 15:20:00,59.62,59.65,59.59,59.64,44067.0,55.4982,55.5261,55.4702,55.5168,44067.0
2019-11-15 15:25:00,59.63,59.7,59.63,59.69,41048.0,55.5075,55.5726,55.5075,55.5633,41048.0
2019-11-15 15:30:00,59.68,59.7,59.63,59.67,65252.0,55.554,55.5726,55.5075,55.5447,65252.0
2019-11-15 15:35:00,59.67,59.7,59.66,59.67,47185.0,55.5447,55.5726,55.5354,55.5447,47185.0
2019-11-15 15:40:00,59.67,59.69,59.64,59.69,52275.0,55.5447,55.5633,55.5168,55.5633,52275.0
2019-11-15 15:45:00,59.69,59.76,59.67,59.72,78721.0,55.5633,55.6285,55.5447,55.5913,78721.0
2019-11-15 15:50:00,59.72,59.75,59.66,59.67,137754.0,55.5913,55.6192,55.5354,55.5447,137754.0
2019-11-15 15:55:00,59.68,59.82,59.67,59.82,530941.0,55.554,55.6843,55.5447,55.6843,530941.0
2019-11-18 09:30:00,59.7,59.79,59.52,59.59,153253.0,55.5726,55.6564,55.4051,55.4702,153253.0
2019-11-18 09:35:00,59.59,59.68,59.5,59.52,59232.0,55.4702,55.554,55.3865,55.4051,59232.0
2019-11-18 09:40:00,59.51,59.55,59.41,59.42,68547.0,55.3958,55.433,55.3027,55.312,68547.0
2019-11-18 09:45:00,59.42,59.55,59.41,59.52,68907.0,55.312,55.433,55.3027,55.4051,68907.0
2019-11-18 09:50:00,59.52,59.55,59.41,59.47,75678.0,55.4051,55.433,55.3027,55.3585,75678.0
2019-11-18 09:55:00,59.47,59.53,59.4,59.41,53063.0,55.3585,55.4144,55.2934,55.3027,53063.0
2019-11-18 10:00:00,59.41,59.68,59.4,59.66,62483.0,55.3027,55.554,55.2934,55.5354,62483.0
2019-11-18 10:05:00,59.66,59.75,59.62,59.64,68297.0,55.5354,55.6192,55.4982,55.5168,68297.0
2019-11-18 10:10:00,59.64,59.77,59.59,59.74,56664.0,55.5168,55.6378,55.4702,55.6099,56664.0
2019-11-18 10:15:00,59.75,59.77,59.62,59.63,50112.0,55.6192,55.6378,55.4982,55.5075,50112.0
2019-11-18 10:20:00,59.63,59.68,59.51,59.51,35654.0,55.5075,55.554,55.3958,55.3958,35654.0
2019-11-18 10:25:00,59.52,59.59,59.48,59.5,35726.0,55.4051,55.4702,55.3679,55.3865,35726.0
2019-11-18 10:30:00,59.5,59.51,59.36,59.36,64206.0,55.3865,55.3958,55.2562,55.2562,64206.0
2019-11-18 10:35:00,59.38,59.39,59.31,59.37,42399.0,55.2748,55.2841,55.2096,55.2655,42399.0
2019-11-18 10:40:00,59.37,59.4,59.28,59.31,49958.0,55.2655,55.2934,55.1817,55.2096,49958.0
2019-11-18 10:45:00,59.32,59.41,59.32,59.38,49198.0,55.2189,55.3027,55.2189,55.2748,49198.0
2019-11-18 10:50:00,59.38,59.41,59.29,59.33,128008.0,55.2748,55.3027,55.191,55.2282,128008.0
2019-11-18 10:55:00,59.33,59.42,59.33,59.4,48538.0,55.2282,55.312,55.2282,55.2934,48538.0
2019-11-18 11:00:00,59.4,59.41,59.27,59.29,39320.0,55.2934,55.3027,55.1724,55.191,39320.0
2019-11-18 11:05:00,59.3,59.35,59.29,59.33,31795.0,55.2003,55.2468,55.191,55.2282,31795.0
2019-11-18 11:10:00,59.34,59.38,59.27,59.27,39000.0,55.2375,55.2748,55.1724,55.1724,39000.0
2019-11-18 11:15:00,59.28,59.3,59.25,59.26,31162.0,55.1817,55.2003,55.1538,55.1631,31162.0
2019-11-18 11:20:00,59.27,59.36,59.26,59.36,24252.0,55.1724,55.2562,55.1631,55.2562,24252.0
2019-11-18 11:25:00,59.36,59.38,59.29,59.34,35883.0,55.2562,55.2748,55.191,55.2375,35883.0
2019-11-18 11:30:00,59.34,59.37,59.33,59.36,28426.0,55.2375,55.2655,55.2282,55.2562,28426.0
2019-11-18 11:35:00,59.35,59.36,59.29,59.32,26923.0,55.2468,55.2562,55.191,55.2189,26923.0
2019-11-18 11:40:00,59.32,59.34,59.27,59.28,24529.0,55.2189,55.2375,55.1724,55.1817,24529.0
2019-11-18 11:45:00,59.29,59.29,59.15,59.17,50196.0,55.191,55.191,55.0607,55.0793,50196.0
2019-11-18 11:50:00,59.17,59.2,59.12,59.17,36325.0,55.0793,55.1072,55.0327,55.0793,36325.0
2019-11-18 11:55:00,59.16,59.22,59.15,59.17,29177.0,55.07,55.1258,55.0607,55.0793,29177.0
2019-11-18 12:00:00,59.17,59.18,59.13,59.15,47757.0,55.0793,55.0886,55.0421,55.0607,47757.0
2019-11-18 12:05:00,59.15,59.18,59.14,59.14,18653.0,55.0607,55.0886,55.0514,55.0514,18653.0
2019-11-18 12:10:00,59.15,59.19,59.14,59.18,38221.0,55.0607,55.0979,55.0514,55.0886,38221.0
2019-11-18 12:15:00,59.19,59.2,59.17,59.18,38654.0,55.0979,55.1072,55.0793,55.0886,38654.0
2019-11-18 12:20:00,59.18,59.18,59.14,59.16,36199.0,55.0886,55.0886,55.0514,55.07,36199.0
2019-11-18 12:25:00,59.16,59.3,59.15,59.26,56415.0,55.07,55.2003,55.0607,55.1631,56415.0
2019-11-18 12:30:00,59.26,59.28,59.23,59.26,23310.0,55.1631,55.1817,55.1351,55.1631,23310.0
2019-11-18 12:35:00,59.25,59.32,59.25,59.29,27181.0,55.1538,55.2189,55.1538,55.191,27181.0
2019-11-18 12:40:00,59.3,59.33,59.3,59.32,18213.0,55.2003,55.2282,55.2003,55.2189,18213.0
2019-11-18 12:45:00,59.31,59.32,59.29,59.32,24791.0,55.2096,55.2189,55.191,55.2189,24791.0
2019-11-18 12:50:00,59.31,59.34,59.31,59.32,19580.0,55.2096,55.2375,55.2096,55.2189,19580.0
2019-11-18 12:55:00,59.32,59.35,59.31,59.33,22864.0,55.2189,55.2468,55.2096,55.2282,22864.0
2019-11-18 13:00:00,59.33,59.35,59.31,59.34,29610.0,55.2282,55.2468,55.2096,55.2375,29610.0
2019-11-18 13:05:00,59.34,59.41,59.33,59.33,33797.0,55.2375,55.3027,55.2282,55.2282,33797.0
2019-11-18 13:10:00,59.34,59.4,59.33,59.37,23158.0,55.2375,55.2934,55.2282,55.2655,23158.0
2019-11-18 13:15:00,59.38,59.46,59.37,59.46,33791.0,55.2748,55.3492,55.2655,55.3492,33791.0
2019-11-18 13:20:00,59.45,59.45,59.35,59.39,37010.0,55.3399,55.3399,55.2468,55.2841,37010.0
2019-11-18 13:25:00,59.39,59.41,59.3,59.3,20660.0,55.2841,55.3027,55.2003,55.2003,20660.0
2019-11-18 13:30:00,59.3,59.3,59.24,59.28,34959.0,55.2003,55.2003,55.1444,55.1817,34959.0
2019-11-18 13:35:00,59.28,59.28,59.22,59.23,25029.0,55.1817,55.1817,55.1258,55.1351,25029.0
2019-11-18 13:40:00,59.22,59.34,59.19,59.26,33099.0,55.1258,55.2375,55.0979,55.1631,33099.0
2019-11-18 13:45:00,59.25,59.34,59.25,59.33,33811.0,55.1538,55.2375,55.1538,55.2282,33811.0
2019-11-18 13:50:00,59.34,59.39,59.33,59.35,42256.0,55.2375,55.2841,55.2282,55.2468,42256.0
2019-11-18 13:55:00,59.34,59.38,59.29,59.3,45517.0,55.2375,55.2748,55.191,55.2003,45517.0
2019-11-18 14:00:00,59.29,59.34,59.27,59.28,30913.0,55.191,55.2375,55.1724,55.1817,30913.0
2019-11-18 14:05:00,59.28,59.4,59.28,59.4,90589.0,55.1817,55.2934,55.1817,55.2934,90589.0
2019-11-18 14:10:00,59.4,59.52,59.4,59.52,33393.0,55.2934,55.4051,55.2934,55.4051,33393.0
2019-11-18 14:15:00,59.51,59.61,59.5,59.61,44514.0,55.3958,55.4889,55.3865,55.4889,44514.0
2019-11-18 14:20:00,59.61,59.66,59.58,59.64,58355.0,55.4889,55.5354,55.4609,55.5168,58355.0
2019-11-18 14:25:00,59.65,59.68,59.59,59.66,49240.0,55.5261,55.554,55.4702,55.5354,49240.0
2019-11-18 14:30:00,59.66,59.73,59.58,59.73,62985.0,55.5354,55.6006,55.4609,55.6006,62985.0
2019-11-18 14:35:00,59.73,59.75,59.66,59.68,48841.0,55.6006,55.6192,55.5354,55.554,48841.0
2019-11-18 14:40:00,59.68,59.77,59.67,59.76,54865.0,55.554,55.6378,55.5447,55.6285,54865.0
2019-11-18 14:45:00,59.77,59.77,59.67,59.7,97994.0,55.6378,55.6378,55.5447,55.5726,97994.0
2019-11-18 14:50:00,59.7,59.7,59.64,59.69,60288.0,55.5726,55.5726,55.5168,55.5633,60288.0
2019-11-18 14:55:00,59.68,59.71,59.62,59.67,83438.0,55.554,55.582,55.4982,55.5447,83438.0
2019-11-18 15:00:00,59.67,59.8,59.62,59.79,147754.0,55.5447,55.6657,55.4982,55.6564,147754.0
2019-11-18 15:05:00,59.8,59.88,59.7,59.79,140126.0,55.6657,55.7402,55.5726,55.6564,140126.0
2019-11-18 15:10:00,59.78,59.82,59.73,59.82,68645.0,55.6471,55.6843,55.6006,55.6843,68645.0
2019-11-18 15:15:00,59.82,59.85,59.75,59.85,103724.0,55.6843,55.7123,55.6192,55.7123,103724.0
2019-11-18 15:20:00,59.85,59.85,59.63,59.65,128760.0,55.7123,55.7123,55.5075,55.5261,128760.0
2019-11-18 15:25:00,59.65,59.68,59.56,59.59,65087.0,55.5261,55.554,55.4423,55.4702,65087.0
2019-11-18 15:30:00,59.59,59.66,59.58,59.62,111768.0,55.4702,55.5354,55.4609,55.4982,111768.0
2019-11-18 15:35:00,59.62,59.62,59.54,59.59,102681.0,55.4982,55.4982,55.4237,55.4702,102681.0
2019-11-18 15:40:00,59.59,59.63,59.51,59.54,90806.0,55.4702,55.5075,55.3958,55.4237,90806.0
2019-11-18 15:45:00,59.54,59.64,59.53,59.63,159400.0,55.4237,55.5168,55.4144,55.5075,159400.0
2019-11-18 15:50:00,59.63,59.63,59.57,59.61,271799.0,55.5075,55.5075,55.4516,55.4889,271799.0
2019-11-18 15:55:00,59.62,59.62,59.54,59.54,549042.0,55.4982,55.4982,55.4237,55.4237,549042.0
2019-11-19 09:30:00,60.28,61.16,60.21,60.94,563741.0,56.1125,56.9317,56.0474,56.7269,563741.0
2019-11-19 09:35:00,60.92,61.16,60.35,60.99,320929.0,56.7083,56.9317,56.1777,56.7735,320929.0
2019-11-19 09:40:00,61.0,61.69,60.9,61.3,292288.0,56.7828,57.4251,56.6897,57.062,292288.0
2019-11-19 09:45:00,61.28,61.33,60.56,60.61,253381.0,57.0434,57.09,56.3732,56.4197,253381.0
2019-11-19 09:50:00,60.58,60.9,60.57,60.8,155373.0,56.3918,56.6897,56.3825,56.5966,155373.0
2019-11-19 09:55:00,60.81,60.99,60.66,60.98,178942.0,56.6059,56.7735,56.4663,56.7642,178942.0
2019-11-19 10:00:00,60.98,61.13,60.76,61.07,164950.0,56.7642,56.9038,56.5594,56.8479,164950.0
2019-11-19 10:05:00,61.06,61.06,60.78,60.79,129575.0,56.8386,56.8386,56.578,56.5873,129575.0
2019-11-19 10:10:00,60.79,61.0,60.71,60.99,96378.0,56.5873,56.7828,56.5128,56.7735,96378.0
2019-11-19 10:15:00,60.99,61.0,60.75,60.78,81810.0,56.7735,56.7828,56.5501,56.578,81810.0
2019-11-19 10:20:00,60.77,60.9,60.45,60.52,139271.0,56.5687,56.6897,56.2708,56.336,139271.0
2019-11-19 10:25:00,60.52,60.71,60.5,60.56,90033.0,56.336,56.5128,56.3173,56.3732,90033.0
2019-11-19 10:30:00,60.58,60.64,60.3,60.35,92390.0,56.3918,56.4477,56.1312,56.1777,92390.0
2019-11-19 10:35:00,60.35,60.35,60.12,60.18,93912.0,56.1777,56.1777,55.9636,56.0195,93912.0
2019-11-19 10:40:00,60.19,60.34,60.03,60.04,89275.0,56.0288,56.1684,55.8798,55.8891,89275.0
2019-11-19 10:45:00,60.03,60.13,59.95,60.1,84166.0,55.8798,55.9729,55.8054,55.945,84166.0
2019-11-19 10:50:00,60.11,60.23,60.02,60.1,78789.0,55.9543,56.066,55.8705,55.945,78789.0
2019-11-19 10:55:00,60.11,60.14,59.83,60.0,123285.0,55.9543,55.9822,55.6937,55.8519,123285.0
2019-11-19 11:00:00,59.99,60.13,59.91,60.03,75077.0,55.8426,55.9729,55.7681,55.8798,75077.0
2019-11-19 11:05:00,60.03,60.25,59.99,60.02,82017.0,55.8798,56.0846,55.8426,55.8705,82017.0
2019-11-19 11:10:00,60.03,60.1,59.87,59.93,87540.0,55.8798,55.945,55.7309,55.7867,87540.0
2019-11-19 11:15:00,59.92,60.13,59.91,60.09,134331.0,55.7774,55.9729,55.7681,55.9357,134331.0
2019-11-19 11:20:00,60.09,60.09,59.81,59.93,75884.0,55.9357,55.9357,55.675,55.7867,75884.0
2019-11-19 11:25:00,59.92,60.07,59.91,60.01,81309.0,55.7774,55.9171,55.7681,55.8612,81309.0
2019-11-19 11:30:00,60.0,60.33,59.98,60.33,137219.0,55.8519,56.1591,55.8333,56.1591,137219.0
2019-11-19 11:35:00,60.34,60.8,60.32,60.76,167170.0,56.1684,56.5966,56.1498,56.5594,167170.0
2019-11-19 11:40:00,60.75,61.02,60.57,60.58,268191.0,56.5501,56.8014,56.3825,56.3918,268191.0
2019-11-19 11:45:00,60.58,60.95,60.55,60.88,108299.0,56.3918,56.7362,56.3639,56.6711,108299.0
2019-11-19 11:50:00,60.84,60.93,60.68,60.91,111717.0,56.6338,56.7176,56.4849,56.699,111717.0
2019-11-19 11:55:00,60.92,61.05,60.79,61.0,106256.0,56.7083,56.8293,56.5873,56.7828,106256.0
2019-11-19 12:00:00,61.0,61.01,60.75,60.84,70440.0,56.7828,56.7921,56.5501,56.6338,70440.0
2019-11-19 12:05:00,60.84,60.84,60.68,60.81,102289.0,56.6338,56.6338,56.4849,56.6059,102289.0
2019-11-19 12:10:00,60.82,60.95,60.8,60.83,46875.0,56.6152,56.7362,56.5966,56.6245,46875.0
2019-11-19 12:15:00,60.84,60.98,60.84,60.95,101996.0,56.6338,56.7642,56.6338,56.7362,101996.0
2019-11-19 12:20:00,60.94,60.97,60.8,60.96,41410.0,56.7269,56.7548,56.5966,56.7455,41410.0
2019-11-19 12:25:00,60.97,61.15,60.93,61.08,88068.0,56.7548,56.9224,56.7176,56.8572,88068.0
2019-11-19 12:30:00,61.1,61.11,60.94,60.97,64677.0,56.8759,56.8852,56.7269,56.7548,64677.0
2019-11-19 12:35:00,60.96,61.07,60.94,61.01,46667.0,56.7455,56.8479,56.7269,56.7921,46667.0
2019-11-19 12:40:00,61.0,61.03,60.98,61.0,45546.0,56.7828,56.8107,56.7642,56.7828,45546.0
2019-11-19 12:45:00,61.0,61.13,60.98,61.09,66592.0,56.7828,56.9038,56.7642,56.8665,66592.0
2019-11-19 12:50:00,61.09,61.09,60.97,60.98,67643.0,56.8665,56.8665,56.7548,56.7642,67643.0
2019-11-19 12:55:00,60.98,61.03,60.81,60.88,96817.0,56.7642,56.8107,56.6059,56.6711,96817.0
2019-11-19 13:00:00,60.87,60.95,60.73,60.95,82040.0,56.6618,56.7362,56.5314,56.7362,82040.0
2019-11-19 13:05:00,60.95,60.95,60.84,60.85,43073.0,56.7362,56.7362,56.6338,56.6431,43073.0
2019-11-19 13:10:00,60.84,60.87,60.77,60.78,55776.0,56.6338,56.6618,56.5687,56.578,55776.0
2019-11-19 13:15:00,60.77,60.86,60.76,60.81,49355.0,56.5687,56.6524,56.5594,56.6059,49355.0
2019-11-19 13:20:00,60.8,60.86,60.73,60.75,49116.0,56.5966,56.6524,56.5314,56.5501,49116.0
2019-11-19 13:25:00,60.75,60.82,60.74,60.77,38221.0,56.5501,56.6152,56.5407,56.5687,38221.0
2019-11-19 13:30:00,60.77,60.77,60.68,60.68,42008.0,56.5687,56.5687,56.4849,56.4849,42008.0
2019-11-19 13:35:00,60.69,60.75,60.64,60.75,50784.0,56.4942,56.5501,56.4477,56.5501,50784.0
2019-11-19 13:40:00,60.75,60.82,60.62,60.67,79221.0,56.5501,56.6152,56.429,56.4756,79221.0
2019-11-19 13:45:00,60.67,60.68,60.5,60.53,63878.0,56.4756,56.4849,56.3173,56.3453,63878.0
2019-11-19 13:50:00,60.52,60.53,60.43,60.5,52717.0,56.336,56.3453,56.2522,56.3173,52717.0
2019-11-19 13:55:00,60.51,60.51,60.42,60.45,46774.0,56.3266,56.3266,56.2429,56.2708,46774.0
2019-11-19 14:00:00,60.44,60.49,60.4,60.41,45468.0,56.2615,56.308,56.2243,56.2336,45468.0
2019-11-19 14:05:00,60.41,60.5,60.34,60.47,51857.0,56.2336,56.3173,56.1684,56.2894,51857.0
2019-11-19 14:10:00,60.47,60.66,60.46,60.6,56989.0,56.2894,56.4663,56.2801,56.4104,56989.0
2019-11-19 14:15:00,60.6,60.6,60.46,60.48,35695.0,56.4104,56.4104,56.2801,56.2987,35695.0
2019-11-19 14:20:00,60.49,60.54,60.39,60.54,52453.0,56.308,56.3546,56.2149,56.3546,52453.0
2019-11-19 14:25:00,60.55,60.62,60.53,60.61,41787.0,56.3639,56.429,56.3453,56.4197,41787.0
2019-11-19 14:30:00,60.62,60.62,60.48,60.5,37339.0,56.429,56.429,56.2987,56.3173,37339.0
2019-11-19 14:35:00,60.5,60.7,60.5,60.7,41128.0,56.3173,56.5035,56.3173,56.5035,41128.0
2019-11-19 14:40:00,60.7,60.7,60.63,60.68,32607.0,56.5035,56.5035,56.4383,56.4849,32607.0
2019-11-19 14:45:00,60.67,60.75,60.65,60.71,43080.0,56.4756,56.5501,56.457,56.5128,43080.0
2019-11-19 14:50:00,60.69,60.7,60.55,60.63,50016.0,56.4942,56.5035,56.3639,56.4383,50016.0
2019-11-19 14:55:00,60.63,60.64,60.6,60.63,47588.0,56.4383,56.4477,56.4104,56.4383,47588.0
2019-11-19 15:00:00,60.62,60.65,60.53,60.65,66300.0,56.429,56.457,56.3453,56.457,66300.0
2019-11-19 15:05:00,60.64,60.67,60.57,60.61,59103.0,56.4477,56.4756,56.3825,56.4197,59103.0
2019-11-19 15:10:00,60.61,60.69,60.58,60.62,62158.0,56.4197,56.4942,56.3918,56.429,62158.0
2019-11-19 15:15:00,60.62,60.63,60.53,60.59,61599.0,56.429,56.4383,56.3453,56.4011,61599.0
2019-11-19 15:20:00,60.6,60.6,60.51,60.59,63354.0,56.4104,56.4104,56.3266,56.4011,63354.0
2019-11-19 15:25:00,60.59,60.59,60.47,60.55,97848.0,56.4011,56.4011,56.2894,56.3639,97848.0
2019-11-19 15:30:00,60.55,60.56,60.41,60.56,103285.0,56.3639,56.3732,56.2336,56.3732,103285.0
2019-11-19 15:35:00,60.55,60.68,60.48,60.63,110104.0,56.3639,56.4849,56.2987,56.4383,110104.0
2019-11-19 15:40:00,60.62,60.66,60.58,60.66,115438.0,56.429,56.4663,56.3918,56.4663,115438.0
2019-11-19 15:45:00,60.66,60.75,60.56,60.75,177831.0,56.4663,56.5501,56.3732,56.5501,177831.0
2019-11-19 15:50:00,60.76,60.84,60.7,60.83,254997.0,56.5594,56.6338,56.5035,56.6245,254997.0
2019-11-19 15:55:00,60.83,60.87,60.64,60.66,414203.0,56.6245,56.6618,56.4477,56.4663,414203.0
2019-11-20 09:30:00,60.56,60.78,60.39,60.42,347136.0,56.3732,56.578,56.2149,56.2429,347136.0
2019-11-20 09:35:00,60.42,60.43,60.0,60.25,183068.0,56.2429,56.2522,55.8519,56.0846,183068.0
2019-11-20 09:40:00,60.28,60.43,60.14,60.28,123202.0,56.1125,56.2522,55.9822,56.1125,123202.0
2019-11-20 09:45:00,60.29,60.31,59.93,60.01,120764.0,56.1219,56.1405,55.7867,55.8612,120764.0
2019-11-20 09:50:00,60.0,60.13,59.94,60.01,132348.0,55.8519,55.9729,55.7961,55.8612,132348.0
2019-11-20 09:55:00,60.01,60.01,59.78,59.85,78188.0,55.8612,55.8612,55.6471,55.7123,78188.0
2019-11-20 10:00:00,59.85,59.96,59.76,59.94,111759.0,55.7123,55.8147,55.6285,55.7961,111759.0
2019-11-20 10:05:00,59.94,59.98,59.81,59.89,97874.0,55.7961,55.8333,55.675,55.7495,97874.0
2019-11-20 10:10:00,59.89,59.9,59.78,59.81,97296.0,55.7495,55.7588,55.6471,55.675,97296.0
2019-11-20 10:15:00,59.82,59.9,59.77,59.79,107463.0,55.6843,55.7588,55.6378,55.6564,107463.0
2019-11-20 10:20:00,59.79,59.81,59.71,59.71,74801.0,55.6564,55.675,55.582,55.582,74801.0
2019-11-20 10:25:00,59.7,59.84,59.68,59.76,54258.0,55.5726,55.703,55.554,55.6285,54258.0
2019-11-20 10:30:00,59.75,59.81,59.64,59.71,84360.0,55.6192,55.675,55.5168,55.582,84360.0
2019-11-20 10:35:00,59.72,59.8,59.59,59.6,111722.0,55.5913,55.6657,55.4702,55.4796,111722.0
2019-11-20 10:40:00,59.6,59.61,59.43,59.46,107057.0,55.4796,55.4889,55.3213,55.3492,107057.0
2019-11-20 10:45:00,59.46,59.51,59.46,59.49,74014.0,55.3492,55.3958,55.3492,55.3772,74014.0
2019-11-20 10:50:00,59.5,59.69,59.47,59.65,80198.0,55.3865,55.5633,55.3585,55.5261,80198.0
2019-11-20 10:55:00,59.65,59.65,59.52,59.54,87487.0,55.5261,55.5261,55.4051,55.4237,87487.0
2019-11-20 11:00:00,59.54,59.62,59.51,59.52,47245.0,55.4237,55.4982,55.3958,55.4051,47245.0
2019-11-20 11:05:00,59.53,59.56,59.44,59.54,70649.0,55.4144,55.4423,55.3306,55.4237,70649.0
2019-11-20 11:10:00,59.54,59.59,59.46,59.47,50838.0,55.4237,55.4702,55.3492,55.3585,50838.0
2019-11-20 11:15:00,59.46,59.5,59.45,59.49,42346.0,55.3492,55.3865,55.3399,55.3772,42346.0
2019-11-20 11:20:00,59.49,59.5,59.41,59.43,42686.0,55.3772,55.3865,55.3027,55.3213,42686.0
2019-11-20 11:25:00,59.43,59.48,59.41,59.47,43171.0,55.3213,55.3679,55.3027,55.3585,43171.0
2019-11-20 11:30:00,59.46,59.47,59.35,59.38,47308.0,55.3492,55.3585,55.2468,55.2748,47308.0
2019-11-20 11:35:00,59.38,59.4,59.29,59.34,83871.0,55.2748,55.2934,55.191,55.2375,83871.0
2019-11-20 11:40:00,59.34,59.44,59.29,59.42,101782.0,55.2375,55.3306,55.191,55.312,101782.0
2019-11-20 11:45:00,59.42,59.43,59.29,59.3,59442.0,55.312,55.3213,55.191,55.2003,59442.0
2019-11-20 11:50:00,59.3,59.33,59.24,59.26,67272.0,55.2003,55.2282,55.1444,55.1631,67272.0
2019-11-20 11:55:00,59.25,59.26,59.17,59.17,62651.0,55.1538,55.1631,55.0793,55.0793,62651.0
2019-11-20 12:00:00,59.16,59.22,59.11,59.14,111096.0,55.07,55.1258,55.0234,55.0514,111096.0
2019-11-20 12:05:00,59.14,59.22,59.12,59.21,49541.0,55.0514,55.1258,55.0327,55.1165,49541.0
2019-11-20 12:10:00,59.21,59.22,59.08,59.09,67728.0,55.1165,55.1258,54.9955,55.0048,67728.0
2019-11-20 12:15:00,59.1,59.2,59.09,59.19,46002.0,55.0141,55.1072,55.0048,55.0979,46002.0
2019-11-20 12:20:00,59.19,59.2,59.09,59.09,19241.0,55.0979,55.1072,55.0048,55.0048,19241.0
2019-11-20 12:25:00,59.1,59.18,59.08,59.15,29574.0,55.0141,55.0886,54.9955,55.0607,29574.0
2019-11-20 12:30:00,59.15,59.15,59.09,59.11,59135.0,55.0607,55.0607,55.0048,55.0234,59135.0
2019-11-20 12:35:00,59.11,59.17,59.1,59.15,46500.0,55.0234,55.0793,55.0141,55.0607,46500.0
2019-11-20 12:40:00,59.15,59.15,59.03,59.05,67031.0,55.0607,55.0607,54.949,54.9676,67031.0
2019-11-20 12:45:00,59.05,59.18,59.05,59.17,75185.0,54.9676,55.0886,54.9676,55.0793,75185.0
2019-11-20 12:50:00,59.17,59.18,59.12,59.15,36365.0,55.0793,55.0886,55.0327,55.0607,36365.0
2019-11-20 12:55:00,59.16,59.16,58.89,59.0,240033.0,55.07,55.07,54.8186,54.921,240033.0
2019-11-20 13:00:00,59.0,59.01,58.92,58.97,39179.0,54.921,54.9303,54.8466,54.8931,39179.0
2019-11-20 13:05:00,58.96,58.97,58.82,58.83,31094.0,54.8838,54.8931,54.7535,54.7628,31094.0
2019-11-20 13:10:00,58.83,58.86,58.7,58.75,52035.0,54.7628,54.7907,54.6418,54.6883,52035.0
2019-11-20 13:15:00,58.74,58.77,58.7,58.73,43886.0,54.679,54.7069,54.6418,54.6697,43886.0
2019-11-20 13:20:00,58.72,58.97,58.72,58.88,61243.0,54.6604,54.8931,54.6604,54.8093,61243.0
2019-11-20 13:25:00,58.88,59.02,58.87,58.94,46237.0,54.8093,54.9397,54.8,54.8652,46237.0
2019-11-20 13:30:00,58.95,59.01,58.85,58.85,41742.0,54.8745,54.9303,54.7814,54.7814,41742.0
2019-11-20 13:35:00,58.87,58.95,58.85,58.94,41847.0,54.8,54.8745,54.7814,54.8652,41847.0
2019-11-20 13:40:00,58.94,58.97,58.91,58.94,31062.0,54.8652,54.8931,54.8373,54.8652,31062.0
2019-11-20 13:45:00,58.93,59.03,58.93,59.03,38550.0,54.8559,54.949,54.8559,54.949,38550.0
2019-11-20 13:50:00,59.03,59.22,59.03,59.14,61694.0,54.949,55.1258,54.949,55.0514,61694.0
2019-11-20 13:55:00,59.15,59.16,59.04,59.05,50301.0,55.0607,55.07,54.9583,54.9676,50301.0
2019-11-20 14:00:00,59.05,59.06,58.94,58.95,46505.0,54.9676,54.9769,54.8652,54.8745,46505.0
2019-11-20 14:05:00,58.95,58.96,58.87,58.95,42422.0,54.8745,54.8838,54.8,54.8745,42422.0
2019-11-20 14:10:00,58.95,59.03,58.93,58.99,50653.0,54.8745,54.949,54.8559,54.9117,50653.0
2019-11-20 14:15:00,58.99,59.03,58.95,59.03,34080.0,54.9117,54.949,54.8745,54.949,34080.0
2019-11-20 14:20:00,59.03,59.09,59.01,59.09,37962.0,54.949,55.0048,54.9303,55.0048,37962.0
2019-11-20 14:25:00,59.09,59.15,59.06,59.11,43328.0,55.0048,55.0607,54.9769,55.0234,43328.0
2019-11-20 14:30:00,59.1,59.13,59.09,59.11,37098.0,55.0141,55.0421,55.0048,55.0234,37098.0
2019-11-20 14:35:00,59.11,59.25,59.1,59.25,50527.0,55.0234,55.1538,55.0141,55.1538,50527.0
2019-11-20 14:40:00,59.25,59.26,59.2,59.2,28523.0,55.1538,55.1631,55.1072,55.1072,28523.0
2019-11-20 14:45:00,59.19,59.21,59.1,59.16,39382.0,55.0979,55.1165,55.0141,55.07,39382.0
2019-11-20 14:50:00,59.16,59.21,59.14,59.15,31970.0,55.07,55.1165,55.0514,55.0607,31970.0
2019-11-20 14:55:00,59.16,59.26,59.15,59.22,30477.0,55.07,55.1631,55.0607,55.1258,30477.0
2019-11-20 15:00:00,59.21,59.23,59.18,59.21,52012.0,55.1165,55.1351,55.0886,55.1165,52012.0
2019-11-20 15:05:00,59.21,59.3,59.18,59.28,38982.0,55.1165,55.2003,55.0886,55.1817,38982.0
2019-11-20 15:10:00,59.28,59.28,59.19,59.19,59813.0,55.1817,55.1817,55.0979,55.0979,59813.0
2019-11-20 15:15:00,59.18,59.21,59.12,59.13,97117.0,55.0886,55.1165,55.0327,55.0421,97117.0
2019-11-20 15:20:00,59.13,59.21,59.12,59.2,48114.0,55.0421,55.1165,55.0327,55.1072,48114.0
2019-11-20 15:25:00,59.2,59.23,59.15,59.15,43809.0,55.1072,55.1351,55.0607,55.0607,43809.0
2019-11-20 15:30:00,59.15,59.16,59.11,59.14,74990.0,55.0607,55.07,55.0234,55.0514,74990.0
2019-11-20 15:35:00,59.14,59.14,59.04,59.07,70526.0,55.0514,55.0514,54.9583,54.9862,70526.0
2019-11-20 15:40:00,59.08,59.14,59.07,59.1,78628.0,54.9955,55.0514,54.9862,55.0141,78628.0
2019-11-20 15:45:00,59.1,59.28,59.08,59.27,125152.0,55.0141,55.1817,54.9955,55.1724,125152.0
2019-11-20 15:50:00,59.26,59.27,59.06,59.13,211050.0,55.1631,55.1724,54.9769,55.0421,211050.0
2019-11-20 15:55:00,59.14,59.32,59.11,59.32,612677.0,55.0514,55.2189,55.0234,55.2189,612677.0
2019-11-21 09:30:00,59.13,59.49,59.13,59.38,145794.0,55.0421,55.3772,55.0421,55.2748,145794.0
2019-11-21 09:35:00,59.38,59.87,59.36,59.87,98223.0,55.2748,55.7309,55.2562,55.7309,98223.0
2019-11-21 09:40:00,59.84,59.85,59.58,59.63,82436.0,55.703,55.7123,55.4609,55.5075,82436.0
2019-11-21 09:45:00,59.63,59.76,59.55,59.56,64718.0,55.5075,55.6285,55.433,55.4423,64718.0
2019-11-21 09:50:00,59.54,59.75,59.52,59.75,54821.0,55.4237,55.6192,55.4051,55.6192,54821.0
2019-11-21 09:55:00,59.75,59.81,59.68,59.77,71255.0,55.6192,55.675,55.554,55.6378,71255.0
2019-11-21 10:00:00,59.78,59.81,59.71,59.71,86246.0,55.6471,55.675,55.582,55.582,86246.0
2019-11-21 10:05:00,59.71,59.71,59.65,59.68,54371.0,55.582,55.582,55.5261,55.554,54371.0
2019-11-21 10:10:00,59.68,59.74,59.57,59.57,45879.0,55.554,55.6099,55.4516,55.4516,45879.0
2019-11-21 10:15:00,59.55,59.56,59.37,59.41,67366.0,55.433,55.4423,55.2655,55.3027,67366.0
2019-11-21 10:20:00,59.41,59.46,59.37,59.43,36406.0,55.3027,55.3492,55.2655,55.3213,36406.0
2019-11-21 10:25:00,59.43,59.5,59.42,59.43,80415.0,55.3213,55.3865,55.312,55.3213,80415.0
2019-11-21 10:30:00,59.43,59.5,59.4,59.49,121469.0,55.3213,55.3865,55.2934,55.3772,121469.0
2019-11-21 10:35:00,59.49,59.53,59.43,59.46,77155.0,55.3772,55.4144,55.3213,55.3492,77155.0
2019-11-21 10:40:00,59.46,59.5,59.42,59.45,95522.0,55.3492,55.3865,55.312,55.3399,95522.0
2019-11-21 10:45:00,59.45,59.5,59.44,59.48,45178.0,55.3399,55.3865,55.3306,55.3679,45178.0
2019-11-21 10:50:00,59.48,59.48,59.4,59.46,66285.0,55.3679,55.3679,55.2934,55.3492,66285.0
2019-11-21 10:55:00,59.45,59.48,59.43,59.48,37449.0,55.3399,55.3679,55.3213,55.3679,37449.0
2019-11-21 11:00:00,59.48,59.57,59.43,59.55,130770.0,55.3679,55.4516,55.3213,55.433,130770.0
2019-11-21 11:05:00,59.54,59.59,59.51,59.59,37573.0,55.4237,55.4702,55.3958,55.4702,37573.0
2019-11-21 11:10:00,59.59,59.81,59.58,59.74,120874.0,55.4702,55.675,55.4609,55.6099,120874.0
2019-11-21 11:15:00,59.73,59.73,59.63,59.63,47714.0,55.6006,55.6006,55.5075,55.5075,47714.0
2019-11-21 11:20:00,59.64,59.64,59.56,59.58,35488.0,55.5168,55.5168,55.4423,55.4609,35488.0
2019-11-21 11:25:00,59.58,59.61,59.48,59.52,35269.0,55.4609,55.4889,55.3679,55.4051,35269.0
2019-11-21 11:30:00,59.53,59.54,59.4,59.44,74593.0,55.4144,55.4237,55.2934,55.3306,74593.0
2019-11-21 11:35:00,59.44,59.44,59.39,59.42,30811.0,55.3306,55.3306,55.2841,55.312,30811.0
2019-11-21 11:40:00,59.42,59.53,59.39,59.52,42168.0,55.312,55.4144,55.2841,55.4051,42168.0
2019-11-21 11:45:00,59.52,59.58,59.48,59.51,50407.0,55.4051,55.4609,55.3679,55.3958,50407.0
2019-11-21 11:50:00,59.51,59.54,59.4,59.51,43335.0,55.3958,55.4237,55.2934,55.3958,43335.0
2019-11-21 11:55:00,59.52,59.53,59.47,59.52,28638.0,55.4051,55.4144,55.3585,55.4051,28638.0
2019-11-21 12:00:00,59.52,59.7,59.52,59.68,50168.0,55.4051,55.5726,55.4051,55.554,50168.0
2019-11-21 12:05:00,59.68,59.68,59.54,59.55,38306.0,55.554,55.554,55.4237,55.433,38306.0
2019-11-21 12:10:00,59.55,59.6,59.48,59.59,36454.0,55.433,55.4796,55.3679,55.4702,36454.0
2019-11-21 12:15:00,59.59,59.59,59.47,59.48,33328.0,55.4702,55.4702,55.3585,55.3679,33328.0
2019-11-21 12:20:00,59.49,59.65,59.47,59.61,56575.0,55.3772,55.5261,55.3585,55.4889,56575.0
2019-11-21 12:25:00,59.61,59.62,59.54,59.56,35501.0,55.4889,55.4982,55.4237,55.4423,35501.0
2019-11-21 12:30:00,59.55,59.63,59.55,59.61,46929.0,55.433,55.5075,55.433,55.4889,46929.0
2019-11-21 12:35:00,59.61,59.64,59.58,59.64,30005.0,55.4889,55.5168,55.4609,55.5168,30005.0
2019-11-21 12:40:00,59.65,59.71,59.63,59.65,23973.0,55.5261,55.582,55.5075,55.5261,23973.0
2019-11-21 12:45:00,59.65,59.66,59.48,59.48,26522.0,55.5261,55.5354,55.3679,55.3679,26522.0
2019-11-21 12:50:00,59.49,59.54,59.48,59.54,25890.0,55.3772,55.4237,55.3679,55.4237,25890.0
2019-11-21 12:55:00,59.54,59.55,59.48,59.48,20999.0,55.4237,55.433,55.3679,55.3679,20999.0
2019-11-21 13:00:00,59.48,59.5,59.42,59.45,50318.0,55.3679,55.3865,55.312,55.3399,50318.0
2019-11-21 13:05:00,59.45,59.48,59.38,59.39,35581.0,55.3399,55.3679,55.2748,55.2841,35581.0
2019-11-21 13:10:00,59.39,59.43,59.35,59.38,24594.0,55.2841,55.3213,55.2468,55.2748,24594.0
2019-11-21 13:15:00,59.38,59.38,59.32,59.33,27321.0,55.2748,55.2748,55.2189,55.2282,27321.0
2019-11-21 13:20:00,59.33,59.45,59.32,59.45,47577.0,55.2282,55.3399,55.2189,55.3399,47577.0
2019-11-21 13:25:00,59.45,59.46,59.33,59.34,36399.0,55.3399,55.3492,55.2282,55.2375,36399.0
2019-11-21 13:30:00,59.33,59.35,59.26,59.27,35359.0,55.2282,55.2468,55.1631,55.1724,35359.0
2019-11-21 13:35:00,59.27,59.32,59.26,59.32,34709.0,55.1724,55.2189,55.1631,55.2189,34709.0
2019-11-21 13:40:00,59.31,59.32,59.26,59.3,40702.0,55.2096,55.2189,55.1631,55.2003,40702.0
2019-11-21 13:45:00,59.3,59.32,59.27,59.3,35075.0,55.2003,55.2189,55.1724,55.2003,35075.0
2019-11-21 13:50:00,59.3,59.35,59.25,59.35,63638.0,55.2003,55.2468,55.1538,55.2468,63638.0
2019-11-21 13:55:00,59.35,59.36,59.3,59.32,24951.0,55.2468,55.2562,55.2003,55.2189,24951.0
2019-11-21 14:00:00,59.31,59.41,59.28,59.29,88456.0,55.2096,55.3027,55.1817,55.191,88456.0
2019-11-21 14:05:00,59.29,59.4,59.27,59.32,36605.0,55.191,55.2934,55.1724,55.2189,36605.0
2019-11-21 14:10:00,59.31,59.34,59.27,59.31,22965.0,55.2096,55.2375,55.1724,55.2096,22965.0
2019-11-21 14:15:00,59.31,59.39,59.31,59.36,55227.0,55.2096,55.2841,55.2096,55.2562,55227.0
2019-11-21 14:20:00,59.36,59.36,59.31,59.34,31392.0,55.2562,55.2562,55.2096,55.2375,31392.0
2019-11-21 14:25:00,59.34,59.35,59.27,59.28,29907.0,55.2375,55.2468,55.1724,55.1817,29907.0
2019-11-21 14:30:00,59.28,59.31,59.24,59.3,53492.0,55.1817,55.2096,55.1444,55.2003,53492.0
2019-11-21 14:35:00,59.3,59.31,59.2,59.22,33514.0,55.2003,55.2096,55.1072,55.1258,33514.0
2019-11-21 14:40:00,59.21,59.27,59.2,59.22,32438.0,55.1165,55.1724,55.1072,55.1258,32438.0
2019-11-21 14:45:00,59.22,59.23,59.15,59.15,44579.0,55.1258,55.1351,55.0607,55.0607,44579.0
2019-11-21 14:50:00,59.14,59.2,59.09,59.15,88281.0,55.0514,55.1072,55.0048,55.0607,88281.0
2019-11-21 14:55:00,59.15,59.16,59.09,59.1,55009.0,55.0607,55.07,55.0048,55.0141,55009.0
2019-11-21 15:00:00,59.1,59.11,59.04,59.08,89825.0,55.0141,55.0234,54.9583,54.9955,89825.0
2019-11-21 15:05:00,59.07,59.1,58.99,59.03,55085.0,54.9862,55.0141,54.9117,54.949,55085.0
2019-11-21 15:10:00,59.03,59.09,59.02,59.05,51864.0,54.949,55.0048,54.9397,54.9676,51864.0
2019-11-21 15:15:00,59.05,59.09,59.03,59.08,50481.0,54.9676,55.0048,54.949,54.9955,50481.0
2019-11-21 15:20:00,59.07,59.11,59.05,59.09,55546.0,54.9862,55.0234,54.9676,55.0048,55546.0
2019-11-21 15:25:00,59.09,59.24,59.08,59.22,146083.0,55.0048,55.1444,54.9955,55.1258,146083.0
2019-11-21 15:30:00,59.22,59.27,59.21,59.25,149139.0,55.1258,55.1724,55.1165,55.1538,149139.0
2019-11-21 15:35:00,59.25,59.25,59.15,59.16,101641.0,55.1538,55.1538,55.0607,55.07,101641.0
2019-11-21 15:40:00,59.16,59.21,59.16,59.2,100332.0,55.07,55.1165,55.07,55.1072,100332.0
2019-11-21 15:45:00,59.2,59.21,59.11,59.14,150450.0,55.1072,55.1165,55.0234,55.0514,150450.0
2019-11-21 15:50:00,59.13,59.14,59.0,59.05,249775.0,55.0421,55.0514,54.921,54.9676,249775.0
2019-11-21 15:55:00,59.06,59.11,59.02,59.09,432901.0,54.9769,55.0234,54.9397,55.0048,432901.0
2019-11-22 09:30:00,59.23,59.49,58.95,59.15,183484.0,55.1351,55.3772,54.8745,55.0607,183484.0
2019-11-22 09:35:00,59.17,59.35,59.11,59.13,65793.0,55.0793,55.2468,55.0234,55.0421,65793.0
2019-11-22 09:40:00,59.1,59.1,58.91,58.92,61709.0,55.0141,55.0141,54.8373,54.8466,61709.0
2019-11-22 09:45:00,58.93,58.94,58.77,58.81,202583.0,54.8559,54.8652,54.7069,54.7442,202583.0
2019-11-22 09:50:00,58.82,58.87,58.73,58.78,89499.0,54.7535,54.8,54.6697,54.7162,89499.0
2019-11-22 09:55:00,58.78,58.81,58.61,58.71,91160.0,54.7162,54.7442,54.558,54.6511,91160.0
2019-11-22 10:00:00,58.72,59.08,58.68,59.08,318395.0,54.6604,54.9955,54.6232,54.9955,318395.0
2019-11-22 10:05:00,59.07,59.12,58.95,59.05,75383.0,54.9862,55.0327,54.8745,54.9676,75383.0
2019-11-22 10:10:00,59.04,59.11,58.99,59.0,43771.0,54.9583,55.0234,54.9117,54.921,43771.0
2019-11-22 10:15:00,59.0,59.09,58.93,58.94,36723.0,54.921,55.0048,54.8559,54.8652,36723.0
2019-11-22 10:20:00,58.94,59.01,58.9,58.95,31677.0,54.8652,54.9303,54.828,54.8745,31677.0
2019-11-22 10:25:00,58.94,58.99,58.89,58.9,34027.0,54.8652,54.9117,54.8186,54.828,34027.0
2019-11-22 10:30:00,58.9,58.94,58.83,58.92,46478.0,54.828,54.8652,54.7628,54.8466,46478.0
2019-11-22 10:35:00,58.93,59.08,58.92,59.02,44085.0,54.8559,54.9955,54.8466,54.9397,44085.0
2019-11-22 10:40:00,59.01,59.08,58.98,59.03,127330.0,54.9303,54.9955,54.9024,54.949,127330.0
2019-11-22 10:45:00,59.03,59.11,59.0,59.08,117169.0,54.949,55.0234,54.921,54.9955,117169.0
2019-11-22 10:50:00,59.07,59.08,59.0,59.05,53014.0,54.9862,54.9955,54.921,54.9676,53014.0
2019-11-22 10:55:00,59.04,59.16,59.01,59.11,63429.0,54.9583,55.07,54.9303,55.0234,63429.0
2019-11-22 11:00:00,59.11,59.11,58.91,58.92,49543.0,55.0234,55.0234,54.8373,54.8466,49543.0
2019-11-22 11:05:00,58.92,59.05,58.92,59.03,45040.0,54.8466,54.9676,54.8466,54.949,45040.0
2019-11-22 11:10:00,59.03,59.1,58.97,59.09,74564.0,54.949,55.0141,54.8931,55.0048,74564.0
2019-11-22 11:15:00,59.09,59.1,58.94,58.94,49122.0,55.0048,55.0141,54.8652,54.8652,49122.0
2019-11-22 11:20:00,58.95,59.14,58.94,59.13,46261.0,54.8745,55.0514,54.8652,55.0421,46261.0
2019-11-22 11:25:00,59.12,59.12,59.01,59.04,36125.0,55.0327,55.0327,54.9303,54.9583,36125.0
2019-11-22 11:30:00,59.05,59.09,59.03,59.05,78813.0,54.9676,55.0048,54.949,54.9676,78813.0
2019-11-22 11:35:00,59.05,59.16,59.05,59.06,59750.0,54.9676,55.07,54.9676,54.9769,59750.0
2019-11-22 11:40:00,59.06,59.12,59.04,59.04,41545.0,54.9769,55.0327,54.9583,54.9583,41545.0
2019-11-22 11:45:00,59.04,59.2,59.03,59.2,31521.0,54.9583,55.1072,54.949,55.1072,31521.0
2019-11-22 11:50:00,59.19,59.23,59.1,59.14,32881.0,55.0979,55.1351,55.0141,55.0514,32881.0
2019-11-22 11:55:00,59.14,59.25,59.12,59.23,40604.0,55.0514,55.1538,55.0327,55.1351,40604.0
2019-11-22 12:00:00,59.24,59.26,59.17,59.21,90158.0,55.1444,55.1631,55.0793,55.1165,90158.0
2019-11-22 12:05:00,59.21,59.26,59.18,59.21,74351.0,55.1165,55.1631,55.0886,55.1165,74351.0
2019-11-22 12:10:00,59.21,59.24,59.18,59.21,53351.0,55.1165,55.1444,55.0886,55.1165,53351.0
2019-11-22 12:15:00,59.21,59.25,59.15,59.25,42106.0,55.1165,55.1538,55.0607,55.1538,42106.0
2019-11-22 12:20:00,59.24,59.27,59.19,59.22,36935.0,55.1444,55.1724,55.0979,55.1258,36935.0
2019-11-22 12:25:00,59.23,59.25,59.21,59.23,22296.0,55.1351,55.1538,55.1165,55.1351,22296.0
2019-11-22 12:30:00,59.24,59.33,59.24,59.3,77267.0,55.1444,55.2282,55.1444,55.2003,77267.0
2019-11-22 12:35:00,59.3,59.3,59.13,59.16,32793.0,55.2003,55.2003,55.0421,55.07,32793.0
2019-11-22 12:40:00,59.16,59.19,59.12,59.18,22718.0,55.07,55.0979,55.0327,55.0886,22718.0
2019-11-22 12:45:00,59.18,59.26,59.15,59.16,60112.0,55.0886,55.1631,55.0607,55.07,60112.0
2019-11-22 12:50:00,59.16,59.19,59.12,59.12,52332.0,55.07,55.0979,55.0327,55.0327,52332.0
2019-11-22 12:55:00,59.12,59.15,59.11,59.12,21253.0,55.0327,55.0607,55.0234,55.0327,21253.0
2019-11-22 13:00:00,59.12,59.12,59.05,59.05,22697.0,55.0327,55.0327,54.9676,54.9676,22697.0
2019-11-22 13:05:00,59.05,59.12,59.03,59.04,22754.0,54.9676,55.0327,54.949,54.9583,22754.0
2019-11-22 13:10:00,59.04,59.08,58.98,59.02,39773.0,54.9583,54.9955,54.9024,54.9397,39773.0
2019-11-22 13:15:00,59.02,59.09,59.0,59.09,24954.0,54.9397,55.0048,54.921,55.0048,24954.0
2019-11-22 13:20:00,59.09,59.1,58.99,59.01,29418.0,55.0048,55.0141,54.9117,54.9303,29418.0
2019-11-22 13:25:00,59.01,59.1,59.01,59.1,25946.0,54.9303,55.0141,54.9303,55.0141,25946.0
2019-11-22 13:30:00,59.09,59.11,59.07,59.09,25513.0,55.0048,55.0234,54.9862,55.0048,25513.0
2019-11-22 13:35:00,59.09,59.14,59.07,59.08,30503.0,55.0048,55.0514,54.9862,54.9955,30503.0
2019-11-22 13:40:00,59.08,59.09,59.02,59.05,23369.0,54.9955,55.0048,54.9397,54.9676,23369.0
2019-11-22 13:45:00,59.05,59.07,59.0,59.04,39780.0,54.9676,54.9862,54.921,54.9583,39780.0
2019-11-22 13:50:00,59.04,59.07,58.99,59.07,33058.0,54.9583,54.9862,54.9117,54.9862,33058.0
2019-11-22 13:55:00,59.07,59.07,59.01,59.02,40392.0,54.9862,54.9862,54.9303,54.9397,40392.0
2019-11-22 14:00:00,59.02,59.07,59.0,59.07,41070.0,54.9397,54.9862,54.921,54.9862,41070.0
2019-11-22 14:05:00,59.07,59.14,59.06,59.14,42465.0,54.9862,55.0514,54.9769,55.0514,42465.0
2019-11-22 14:10:00,59.14,59.22,59.12,59.22,47178.0,55.0514,55.1258,55.0327,55.1258,47178.0
2019-11-22 14:15:00,59.21,59.3,59.21,59.3,38673.0,55.1165,55.2003,55.1165,55.2003,38673.0
2019-11-22 14:20:00,59.3,59.37,59.27,59.33,61483.0,55.2003,55.2655,55.1724,55.2282,61483.0
2019-11-22 14:25:00,59.33,59.34,59.24,59.3,41386.0,55.2282,55.2375,55.1444,55.2003,41386.0
2019-11-22 14:30:00,59.3,59.35,59.28,59.31,48365.0,55.2003,55.2468,55.1817,55.2096,48365.0
2019-11-22 14:35:00,59.32,59.34,59.15,59.15,112915.0,55.2189,55.2375,55.0607,55.0607,112915.0
2019-11-22 14:40:00,59.16,59.27,59.15,59.23,30569.0,55.07,55.1724,55.0607,55.1351,30569.0
2019-11-22 14:45:00,59.24,59.28,59.19,59.27,37256.0,55.1444,55.1817,55.0979,55.1724,37256.0
2019-11-22 14:50:00,59.27,59.27,59.17,59.18,38759.0,55.1724,55.1724,55.0793,55.0886,38759.0
2019-11-22 14:55:00,59.18,59.18,59.1,59.11,34554.0,55.0886,55.0886,55.0141,55.0234,34554.0
2019-11-22 15:00:00,59.11,59.16,59.1,59.13,44750.0,55.0234,55.07,55.0141,55.0421,44750.0
2019-11-22 15:05:00,59.12,59.12,59.06,59.09,33442.0,55.0327,55.0327,54.9769,55.0048,33442.0
2019-11-22 15:10:00,59.09,59.23,59.08,59.23,47609.0,55.0048,55.1351,54.9955,55.1351,47609.0
2019-11-22 15:15:00,59.22,59.23,59.16,59.17,39512.0,55.1258,55.1351,55.07,55.0793,39512.0
2019-11-22 15:20:00,59.17,59.19,59.12,59.14,48283.0,55.0793,55.0979,55.0327,55.0514,48283.0
2019-11-22 15:25:00,59.14,59.18,59.12,59.13,46272.0,55.0514,55.0886,55.0327,55.0421,46272.0
2019-11-22 15:30:00,59.12,59.14,59.06,59.08,104938.0,55.0327,55.0514,54.9769,54.9955,104938.0
2019-11-22 15:35:00,59.07,59.15,59.05,59.14,92981.0,54.9862,55.0607,54.9676,55.0514,92981.0
2019-11-22 15:40:00,59.13,59.15,59.12,59.13,52349.0,55.0421,55.0607,55.0327,55.0421,52349.0
2019-11-22 15:45:00,59.13,59.17,59.08,59.09,141324.0,55.0421,55.0793,54.9955,55.0048,141324.0
2019-11-22 15:50:00,59.09,59.19,59.07,59.17,116693.0,55.0048,55.0979,54.9862,55.0793,116693.0
2019-11-22 15:55:00,59.17,59.23,59.14,59.16,239484.0,55.0793,55.1351,55.0514,55.07,239484.0
2019-11-25 09:30:00,59.3,59.38,59.03,59.03,122116.0,55.2003,55.2748,54.949,54.949,122116.0
2019-11-25 09:35:00,59.02,59.21,58.98,59.2,61540.0,54.9397,55.1165,54.9024,55.1072,61540.0
2019-11-25 09:40:00,59.2,59.32,59.18,59.3,50191.0,55.1072,55.2189,55.0886,55.2003,50191.0
2019-11-25 09:45:00,59.31,59.36,59.28,59.33,78808.0,55.2096,55.2562,55.1817,55.2282,78808.0
2019-11-25 09:50:00,59.34,59.4,59.26,59.34,55045.0,55.2375,55.2934,55.1631,55.2375,55045.0
2019-11-25 09:55:00,59.34,59.57,59.33,59.54,95730.0,55.2375,55.4516,55.2282,55.4237,95730.0
2019-11-25 10:00:00,59.54,59.67,59.53,59.65,65258.0,55.4237,55.5447,55.4144,55.5261,65258.0
2019-11-25 10:05:00,59.64,59.69,59.63,59.69,45060.0,55.5168,55.5633,55.5075,55.5633,45060.0
2019-11-25 10:10:00,59.7,59.82,59.68,59.76,130546.0,55.5726,55.6843,55.554,55.6285,130546.0
2019-11-25 10:15:00,59.76,59.78,59.68,59.69,103277.0,55.6285,55.6471,55.554,55.5633,103277.0
2019-11-25 10:20:00,59.7,59.83,59.65,59.8,44563.0,55.5726,55.6937,55.5261,55.6657,44563.0
2019-11-25 10:25:00,59.8,59.8,59.72,59.72,91715.0,55.6657,55.6657,55.5913,55.5913,91715.0
2019-11-25 10:30:00,59.73,59.79,59.66,59.73,59689.0,55.6006,55.6564,55.5354,55.6006,59689.0
2019-11-25 10:35:00,59.73,59.76,59.69,59.73,30675.0,55.6006,55.6285,55.5633,55.6006,30675.0
2019-11-25 10:40:00,59.74,59.75,59.64,59.68,29367.0,55.6099,55.6192,55.5168,55.554,29367.0
2019-11-25 10:45:00,59.68,59.72,59.52,59.53,79920.0,55.554,55.5913,55.4051,55.4144,79920.0
2019-11-25 10:50:00,59.53,59.59,59.52,59.55,36007.0,55.4144,55.4702,55.4051,55.433,36007.0
2019-11-25 10:55:00,59.55,59.61,59.52,59.55,32562.0,55.433,55.4889,55.4051,55.433,32562.0
2019-11-25 11:00:00,59.55,59.58,59.51,59.53,28375.0,55.433,55.4609,55.3958,55.4144,28375.0
2019-11-25 11:05:00,59.53,59.58,59.52,59.54,26386.0,55.4144,55.4609,55.4051,55.4237,26386.0
2019-11-25 11:10:00,59.54,59.63,59.53,59.57,47490.0,55.4237,55.5075,55.4144,55.4516,47490.0
2019-11-25 11:15:00,59.58,59.61,59.5,59.51,39688.0,55.4609,55.4889,55.3865,55.3958,39688.0
2019-11-25 11:20:00,59.5,59.5,59.39,59.41,28610.0,55.3865,55.3865,55.2841,55.3027,28610.0
2019-11-25 11:25:00,59.41,59.44,59.36,59.43,43792.0,55.3027,55.3306,55.2562,55.3213,43792.0
2019-11-25 11:30:00,59.43,59.46,59.38,59.43,50387.0,55.3213,55.3492,55.2748,55.3213,50387.0
2019-11-25 11:35:00,59.43,59.44,59.34,59.35,23241.0,55.3213,55.3306,55.2375,55.2468,23241.0
2019-11-25 11:40:00,59.35,59.35,59.3,59.3,32204.0,55.2468,55.2468,55.2003,55.2003,32204.0
2019-11-25 11:45:00,59.3,59.39,59.3,59.38,39900.0,55.2003,55.2841,55.2003,55.2748,39900.0
2019-11-25 11:50:00,59.37,59.46,59.36,59.43,34293.0,55.2655,55.3492,55.2562,55.3213,34293.0
2019-11-25 11:55:00,59.42,59.44,59.32,59.33,28615.0,55.312,55.3306,55.2189,55.2282,28615.0
2019-11-25 12:00:00,59.33,59.37,59.3,59.3,25256.0,55.2282,55.2655,55.2003,55.2003,25256.0
2019-11-25 12:05:00,59.3,59.31,59.25,59.25,18613.0,55.2003,55.2096,55.1538,55.1538,18613.0
2019-11-25 12:10:00,59.26,59.27,59.22,59.23,26806.0,55.1631,55.1724,55.1258,55.1351,26806.0
2019-11-25 12:15:00,59.25,59.3,59.21,59.22,21440.0,55.1538,55.2003,55.1165,55.1258,21440.0
2019-11-25 12:20:00,59.22,59.29,59.21,59.29,17403.0,55.1258,55.191,55.1165,55.191,17403.0
2019-11-25 12:25:00,59.29,59.35,59.29,59.31,21196.0,55.191,55.2468,55.191,55.2096,21196.0
2019-11-25 12:30:00,59.31,59.31,59.27,59.3,19439.0,55.2096,55.2096,55.1724,55.2003,19439.0
2019-11-25 12:35:00,59.29,59.31,59.27,59.3,39438.0,55.191,55.2096,55.1724,55.2003,39438.0
2019-11-25 12:40:00,59.3,59.31,59.27,59.28,23574.0,55.2003,55.2096,55.1724,55.1817,23574.0
2019-11-25 12:45:00,59.28,59.37,59.27,59.36,31405.0,55.1817,55.2655,55.1724,55.2562,31405.0
2019-11-25 12:50:00,59.36,59.41,59.32,59.41,33708.0,55.2562,55.3027,55.2189,55.3027,33708.0
2019-11-25 12:55:00,59.41,59.42,59.38,59.4,21705.0,55.3027,55.312,55.2748,55.2934,21705.0
2019-11-25 13:00:00,59.4,59.44,59.37,59.38,36970.0,55.2934,55.3306,55.2655,55.2748,36970.0
2019-11-25 13:05:00,59.38,59.42,59.37,59.4,25936.0,55.2748,55.312,55.2655,55.2934,25936.0
2019-11-25 13:10:00,59.4,59.43,59.37,59.37,27709.0,55.2934,55.3213,55.2655,55.2655,27709.0
2019-11-25 13:15:00,59.38,59.43,59.37,59.41,24941.0,55.2748,55.3213,55.2655,55.3027,24941.0
2019-11-25 13:20:00,59.41,59.46,59.4,59.43,24235.0,55.3027,55.3492,55.2934,55.3213,24235.0
2019-11-25 13:25:00,59.43,59.43,59.38,59.4,20852.0,55.3213,55.3213,55.2748,55.2934,20852.0
2019-11-25 13:30:00,59.4,59.4,59.33,59.34,28925.0,55.2934,55.2934,55.2282,55.2375,28925.0
2019-11-25 13:35:00,59.34,59.38,59.33,59.36,17642.0,55.2375,55.2748,55.2282,55.2562,17642.0
2019-11-25 13:40:00,59.36,59.36,59.3,59.31,26160.0,55.2562,55.2562,55.2003,55.2096,26160.0
2019-11-25 13:45:00,59.32,59.35,59.31,59.35,20048.0,55.2189,55.2468,55.2096,55.2468,20048.0
2019-11-25 13:50:00,59.34,59.35,59.29,59.34,23541.0,55.2375,55.2468,55.191,55.2375,23541.0
2019-11-25 13:55:00,59.33,59.4,59.32,59.4,41356.0,55.2282,55.2934,55.2189,55.2934,41356.0
2019-11-25 14:00:00,59.4,59.44,59.39,59.42,30400.0,55.2934,55.3306,55.2841,55.312,30400.0
2019-11-25 14:05:00,59.42,59.42,59.37,59.38,26690.0,55.312,55.312,55.2655,55.2748,26690.0
2019-11-25 14:10:00,59.38,59.4,59.36,59.4,18795.0,55.2748,55.2934,55.2562,55.2934,18795.0
2019-11-25 14:15:00,59.4,59.42,59.35,59.42,24790.0,55.2934,55.312,55.2468,55.312,24790.0
2019-11-25 14:20:00,59.42,59.43,59.41,59.43,24412.0,55.312,55.3213,55.3027,55.3213,24412.0
2019-11-25 14:25:00,59.42,59.47,59.42,59.44,40737.0,55.312,55.3585,55.312,55.3306,40737.0
2019-11-25 14:30:00,59.44,59.46,59.41,59.43,27083.0,55.3306,55.3492,55.3027,55.3213,27083.0
2019-11-25 14:35:00,59.43,59.49,59.42,59.48,24989.0,55.3213,55.3772,55.312,55.3679,24989.0
2019-11-25 14:40:00,59.48,59.51,59.47,59.48,27562.0,55.3679,55.3958,55.3585,55.3679,27562.0
2019-11-25 14:45:00,59.48,59.51,59.48,59.5,24510.0,55.3679,55.3958,55.3679,55.3865,24510.0
2019-11-25 14:50:00,59.5,59.51,59.46,59.48,27240.0,55.3865,55.3958,55.3492,55.3679,27240.0
2019-11-25 14:55:00,59.49,59.53,59.48,59.53,23955.0,55.3772,55.4144,55.3679,55.4144,23955.0
2019-11-25 15:00:00,59.53,59.56,59.51,59.52,59203.0,55.4144,55.4423,55.3958,55.4051,59203.0
2019-11-25 15:05:00,59.52,59.56,59.5,59.52,34050.0,55.4051,55.4423,55.3865,55.4051,34050.0
2019-11-25 15:10:00,59.51,59.56,59.51,59.53,35993.0,55.3958,55.4423,55.3958,55.4144,35993.0
2019-11-25 15:15:00,59.53,59.53,59.46,59.52,41964.0,55.4144,55.4144,55.3492,55.4051,41964.0
2019-11-25 15:20:00,59.51,59.53,59.51,59.52,38402.0,55.3958,55.4144,55.3958,55.4051,38402.0
2019-11-25 15:25:00,59.52,59.55,59.52,59.54,40991.0,55.4051,55.433,55.4051,55.4237,40991.0
2019-11-25 15:30:00,59.55,59.56,59.46,59.46,61673.0,55.433,55.4423,55.3492,55.3492,61673.0
2019-11-25 15:35:00,59.46,59.49,59.43,59.46,62312.0,55.3492,55.3772,55.3213,55.3492,62312.0
2019-11-25 15:40:00,59.45,59.45,59.43,59.45,48216.0,55.3399,55.3399,55.3213,55.3399,48216.0
2019-11-25 15:45:00,59.45,59.46,59.37,59.38,87793.0,55.3399,55.3492,55.2655,55.2748,87793.0
2019-11-25 15:50:00,59.37,59.44,59.36,59.43,157330.0,55.2655,55.3306,55.2562,55.3213,157330.0
2019-11-25 15:55:00,59.43,59.47,59.34,59.34,448867.0,55.3213,55.3585,55.2375,55.2375,448867.0
2019-11-26 09:30:00,59.15,59.61,59.1,59.23,275049.0,55.0607,55.4889,55.0141,55.1351,275049.0
2019-11-26 09:35:00,59.22,59.55,59.21,59.46,76968.0,55.1258,55.433,55.1165,55.3492,76968.0
2019-11-26 09:40:00,59.46,59.78,59.46,59.73,55840.0,55.3492,55.6471,55.3492,55.6006,55840.0
2019-11-26 09:45:00,59.73,59.83,59.62,59.78,76730.0,55.6006,55.6937,55.4982,55.6471,76730.0
2019-11-26 09:50:00,59.79,59.91,59.72,59.9,73346.0,55.6564,55.7681,55.5913,55.7588,73346.0
2019-11-26 09:55:00,59.89,59.98,59.89,59.96,97366.0,55.7495,55.8333,55.7495,55.8147,97366.0
2019-11-26 10:00:00,59.97,59.97,59.79,59.94,61278.0,55.824,55.824,55.6564,55.7961,61278.0
2019-11-26 10:05:00,59.94,60.0,59.87,59.97,58313.0,55.7961,55.8519,55.7309,55.824,58313.0
2019-11-26 10:10:00,59.96,60.04,59.87,60.03,102744.0,55.8147,55.8891,55.7309,55.8798,102744.0
2019-11-26 10:15:00,60.03,60.1,60.0,60.07,50931.0,55.8798,55.945,55.8519,55.9171,50931.0
2019-11-26 10:20:00,60.07,60.21,60.06,60.18,98445.0,55.9171,56.0474,55.9078,56.0195,98445.0
2019-11-26 10:25:00,60.18,60.28,60.13,60.23,74947.0,56.0195,56.1125,55.9729,56.066,74947.0
2019-11-26 10:30:00,60.23,60.25,60.17,60.23,102699.0,56.066,56.0846,56.0102,56.066,102699.0
2019-11-26 10:35:00,60.23,60.38,60.22,60.3,110961.0,56.066,56.2056,56.0567,56.1312,110961.0
2019-11-26 10:40:00,60.32,60.37,60.25,60.29,33194.0,56.1498,56.1963,56.0846,56.1219,33194.0
2019-11-26 10:45:00,60.29,60.34,60.24,60.32,68217.0,56.1219,56.1684,56.0753,56.1498,68217.0
2019-11-26 10:50:00,60.32,60.41,60.32,60.38,46832.0,56.1498,56.2336,56.1498,56.2056,46832.0
2019-11-26 10:55:00,60.39,60.46,60.36,60.45,125960.0,56.2149,56.2801,56.187,56.2708,125960.0
2019-11-26 11:00:00,60.45,60.49,60.36,60.49,40797.0,56.2708,56.308,56.187,56.308,40797.0
2019-11-26 11:05:00,60.49,60.5,60.39,60.45,56963.0,56.308,56.3173,56.2149,56.2708,56963.0
2019-11-26 11:10:00,60.47,60.5,60.43,60.5,37426.0,56.2894,56.3173,56.2522,56.3173,37426.0
2019-11-26 11:15:00,60.5,60.53,60.47,60.5,74765.0,56.3173,56.3453,56.2894,56.3173,74765.0
2019-11-26 11:20:00,60.5,60.58,60.49,60.57,33674.0,56.3173,56.3918,56.308,56.3825,33674.0
2019-11-26 11:25:00,60.56,60.59,60.52,60.57,49485.0,56.3732,56.4011,56.336,56.3825,49485.0
2019-11-26 11:30:00,60.58,60.58,60.47,60.51,39760.0,56.3918,56.3918,56.2894,56.3266,39760.0
2019-11-26 11:35:00,60.51,60.55,60.48,60.52,43318.0,56.3266,56.3639,56.2987,56.336,43318.0
2019-11-26 11:40:00,60.52,60.6,60.51,60.54,32942.0,56.336,56.4104,56.3266,56.3546,32942.0
2019-11-26 11:45:00,60.55,60.57,60.48,60.5,29107.0,56.3639,56.3825,56.2987,56.3173,29107.0
2019-11-26 11:50:00,60.5,60.56,60.49,60.55,26051.0,56.3173,56.3732,56.308,56.3639,26051.0
2019-11-26 11:55:00,60.55,60.61,60.49,60.6,299155.0,56.3639,56.4197,56.308,56.4104,299155.0
2019-11-26 12:00:00,60.6,60.61,60.54,60.58,28635.0,56.4104,56.4197,56.3546,56.3918,28635.0
2019-11-26 12:05:00,60.58,60.63,60.55,60.62,29634.0,56.3918,56.4383,56.3639,56.429,29634.0
2019-11-26 12:10:00,60.62,60.7,60.61,60.66,35164.0,56.429,56.5035,56.4197,56.4663,35164.0
2019-11-26 12:15:00,60.66,60.69,60.64,60.67,33718.0,56.4663,56.4942,56.4477,56.4756,33718.0
2019-11-26 12:20:00,60.66,60.66,60.61,60.64,59163.0,56.4663,56.4663,56.4197,56.4477,59163.0
2019-11-26 12:25:00,60.63,60.64,60.53,60.54,28602.0,56.4383,56.4477,56.3453,56.3546,28602.0
2019-11-26 12:30:00,60.54,60.6,60.49,60.58,41676.0,56.3546,56.4104,56.308,56.3918,41676.0
2019-11-26 12:35:00,60.58,60.59,60.56,60.57,14034.0,56.3918,56.4011,56.3732,56.3825,14034.0
2019-11-26 12:40:00,60.56,60.57,60.52,60.56,19877.0,56.3732,56.3825,56.336,56.3732,19877.0
2019-11-26 12:45:00,60.56,60.59,60.49,60.5,53026.0,56.3732,56.4011,56.308,56.3173,53026.0
2019-11-26 12:50:00,60.5,60.53,60.49,60.53,19071.0,56.3173,56.3453,56.308,56.3453,19071.0
2019-11-26 12:55:00,60.54,60.56,60.5,60.51,20905.0,56.3546,56.3732,56.3173,56.3266,20905.0
2019-11-26 13:00:00,60.51,60.55,60.49,60.55,24752.0,56.3266,56.3639,56.308,56.3639,24752.0
2019-11-26 13:05:00,60.56,60.58,60.53,60.55,22789.0,56.3732,56.3918,56.3453,56.3639,22789.0
2019-11-26 13:10:00,60.55,60.56,60.51,60.55,32727.0,56.3639,56.3732,56.3266,56.3639,32727.0
2019-11-26 13:15:00,60.55,60.57,60.51,60.53,23015.0,56.3639,56.3825,56.3266,56.3453,23015.0
2019-11-26 13:20:00,60.53,60.58,60.52,60.57,24599.0,56.3453,56.3918,56.336,56.3825,24599.0
2019-11-26 13:25:00,60.57,60.6,60.5,60.51,42426.0,56.3825,56.4104,56.3173,56.3266,42426.0
2019-11-26 13:30:00,60.51,60.51,60.37,60.38,90822.0,56.3266,56.3266,56.1963,56.2056,90822.0
2019-11-26 13:35:00,60.39,60.41,60.33,60.41,65154.0,56.2149,56.2336,56.1591,56.2336,65154.0
2019-11-26 13:40:00,60.41,60.44,60.37,60.39,45054.0,56.2336,56.2615,56.1963,56.2149,45054.0
2019-11-26 13:45:00,60.39,60.45,60.38,60.41,30296.0,56.2149,56.2708,56.2056,56.2336,30296.0
2019-11-26 13:50:00,60.41,60.43,60.38,60.42,39003.0,56.2336,56.2522,56.2056,56.2429,39003.0
2019-11-26 13:55:00,60.42,60.45,60.38,60.45,62262.0,56.2429,56.2708,56.2056,56.2708,62262.0
2019-11-26 14:00:00,60.44,60.46,60.38,60.45,78641.0,56.2615,56.2801,56.2056,56.2708,78641.0
2019-11-26 14:05:00,60.44,60.46,60.42,60.44,40006.0,56.2615,56.2801,56.2429,56.2615,40006.0
2019-11-26 14:10:00,60.45,60.53,60.44,60.53,62134.0,56.2708,56.3453,56.2615,56.3453,62134.0
2019-11-26 14:15:00,60.53,60.59,60.5,60.59,46496.0,56.3453,56.4011,56.3173,56.4011,46496.0
2019-11-26 14:20:00,60.59,60.63,60.55,60.57,69664.0,56.4011,56.4383,56.3639,56.3825,69664.0
2019-11-26 14:25:00,60.57,60.61,60.55,60.61,45432.0,56.3825,56.4197,56.3639,56.4197,45432.0
2019-11-26 14:30:00,60.61,60.63,60.59,60.62,60582.0,56.4197,56.4383,56.4011,56.429,60582.0
2019-11-26 14:35:00,60.62,60.65,60.59,60.65,52772.0,56.429,56.457,56.4011,56.457,52772.0
2019-11-26 14:40:00,60.65,60.65,60.52,60.52,51888.0,56.457,56.457,56.336,56.336,51888.0
2019-11-26 14:45:00,60.51,60.62,60.5,60.6,65851.0,56.3266,56.429,56.3173,56.4104,65851.0
2019-11-26 14:50:00,60.6,60.61,60.56,60.59,40016.0,56.4104,56.4197,56.3732,56.4011,40016.0
2019-11-26 14:55:00,60.59,60.64,60.58,60.62,64900.0,56.4011,56.4477,56.3918,56.429,64900.0
2019-11-26 15:00:00,60.62,60.63,60.57,60.58,35497.0,56.429,56.4383,56.3825,56.3918,35497.0
2019-11-26 15:05:00,60.58,60.59,60.44,60.54,53928.0,56.3918,56.4011,56.2615,56.3546,53928.0
2019-11-26 15:10:00,60.56,60.58,60.52,60.55,31767.0,56.3732,56.3918,56.336,56.3639,31767.0
2019-11-26 15:15:00,60.54,60.57,60.53,60.57,40034.0,56.3546,56.3825,56.3453,56.3825,40034.0
2019-11-26 15:20:00,60.56,60.61,60.39,60.54,157220.0,56.3732,56.4197,56.2149,56.3546,157220.0
2019-11-26 15:25:00,60.53,60.54,60.45,60.49,43362.0,56.3453,56.3546,56.2708,56.308,43362.0
2019-11-26 15:30:00,60.5,60.51,60.4,60.47,84927.0,56.3173,56.3266,56.2243,56.2894,84927.0
2019-11-26 15:35:00,60.47,60.6,60.47,60.56,78929.0,56.2894,56.4104,56.2894,56.3732,78929.0
2019-11-26 15:40:00,60.56,60.57,60.48,60.51,102085.0,56.3732,56.3825,56.2987,56.3266,102085.0
2019-11-26 15:45:00,60.5,60.53,60.43,60.48,144909.0,56.3173,56.3453,56.2522,56.2987,144909.0
2019-11-26 15:50:00,60.47,60.48,60.35,60.39,265423.0,56.2894,56.2987,56.1777,56.2149,265423.0
2019-11-26 15:55:00,60.38,60.49,60.33,60.36,801591.0,56.2056,56.308,56.1591,56.187,801591.0
2019-11-27 09:30:00,60.62,60.69,60.45,60.52,148260.0,56.429,56.4942,56.2708,56.336,148260.0
2019-11-27 09:35:00,60.56,60.62,60.47,60.53,53422.0,56.3732,56.429,56.2894,56.3453,53422.0
2019-11-27 09:40:00,60.49,60.52,60.4,60.45,32132.0,56.308,56.336,56.2243,56.2708,32132.0
2019-11-27 09:45:00,60.43,60.67,60.39,60.66,68279.0,56.2522,56.4756,56.2149,56.4663,68279.0
2019-11-27 09:50:00,60.66,60.92,60.66,60.92,63027.0,56.4663,56.7083,56.4663,56.7083,63027.0
2019-11-27 09:55:00,60.92,60.97,60.86,60.97,34542.0,56.7083,56.7548,56.6524,56.7548,34542.0
2019-11-27 10:00:00,60.96,61.0,60.8,60.88,132233.0,56.7455,56.7828,56.5966,56.6711,132233.0
2019-11-27 10:05:00,60.89,60.9,60.75,60.8,70055.0,56.6804,56.6897,56.5501,56.5966,70055.0
2019-11-27 10:10:00,60.79,60.97,60.78,60.97,48213.0,56.5873,56.7548,56.578,56.7548,48213.0
2019-11-27 10:15:00,60.97,61.09,60.94,61.04,131570.0,56.7548,56.8665,56.7269,56.82,131570.0
2019-11-27 10:20:00,61.05,61.23,61.02,61.03,85663.0,56.8293,56.9969,56.8014,56.8107,85663.0
2019-11-27 10:25:00,61.03,61.05,60.88,60.89,64663.0,56.8107,56.8293,56.6711,56.6804,64663.0
2019-11-27 10:30:00,60.88,60.93,60.83,60.9,40689.0,56.6711,56.7176,56.6245,56.6897,40689.0
2019-11-27 10:35:00,60.89,60.89,60.76,60.82,40364.0,56.6804,56.6804,56.5594,56.6152,40364.0
2019-11-27 10:40:00,60.83,60.86,60.68,60.68,35468.0,56.6245,56.6524,56.4849,56.4849,35468.0
2019-11-27 10:45:00,60.69,60.79,60.65,60.78,38857.0,56.4942,56.5873,56.457,56.578,38857.0
2019-11-27 10:50:00,60.77,60.77,60.67,60.68,29419.0,56.5687,56.5687,56.4756,56.4849,29419.0
2019-11-27 10:55:00,60.67,60.7,60.65,60.69,23924.0,56.4756,56.5035,56.457,56.4942,23924.0
2019-11-27 11:00:00,60.68,60.73,60.67,60.72,27812.0,56.4849,56.5314,56.4756,56.5221,27812.0
2019-11-27 11:05:00,60.71,60.75,60.68,60.75,48355.0,56.5128,56.5501,56.4849,56.5501,48355.0
2019-11-27 11:10:00,60.74,60.85,60.67,60.77,61141.0,56.5407,56.6431,56.4756,56.5687,61141.0
2019-11-27 11:15:00,60.77,60.8,60.74,60.77,27342.0,56.5687,56.5966,56.5407,56.5687,27342.0
2019-11-27 11:20:00,60.77,60.88,60.74,60.85,37505.0,56.5687,56.6711,56.5407,56.6431,37505.0
2019-11-27 11:25:00,60.85,60.85,60.77,60.79,16168.0,56.6431,56.6431,56.5687,56.5873,16168.0
2019-11-27 11:30:00,60.8,60.9,60.78,60.9,23943.0,56.5966,56.6897,56.578,56.6897,23943.0
2019-11-27 11:35:00,60.9,60.91,60.86,60.89,22246.0,56.6897,56.699,56.6524,56.6804,22246.0
2019-11-27 11:40:00,60.89,60.97,60.88,60.97,29019.0,56.6804,56.7548,56.6711,56.7548,29019.0
2019-11-27 11:45:00,60.98,61.06,60.94,61.03,34208.0,56.7642,56.8386,56.7269,56.8107,34208.0
2019-11-27 11:50:00,61.03,61.06,61.01,61.05,32043.0,56.8107,56.8386,56.7921,56.8293,32043.0
2019-11-27 11:55:00,61.05,61.09,61.03,61.05,41150.0,56.8293,56.8665,56.8107,56.8293,41150.0
2019-11-27 12:00:00,61.05,61.06,60.95,60.98,54437.0,56.8293,56.8386,56.7362,56.7642,54437.0
2019-11-27 12:05:00,60.97,60.98,60.92,60.95,24583.0,56.7548,56.7642,56.7083,56.7362,24583.0
2019-11-27 12:10:00,60.94,60.98,60.86,60.96,36699.0,56.7269,56.7642,56.6524,56.7455,36699.0
2019-11-27 12:15:00,60.97,61.08,60.93,61.07,36326.0,56.7548,56.8572,56.7176,56.8479,36326.0
2019-11-27 12:20:00,61.08,61.09,61.0,61.01,26444.0,56.8572,56.8665,56.7828,56.7921,26444.0
2019-11-27 12:25:00,61.02,61.02,60.92,60.95,24953.0,56.8014,56.8014,56.7083,56.7362,24953.0
2019-11-27 12:30:00,60.95,60.98,60.9,60.91,26174.0,56.7362,56.7642,56.6897,56.699,26174.0
2019-11-27 12:35:00,60.91,60.98,60.89,60.92,38250.0,56.699,56.7642,56.6804,56.7083,38250.0
2019-11-27 12:40:00,60.91,60.97,60.91,60.94,20252.0,56.699,56.7548,56.699,56.7269,20252.0
2019-11-27 12:45:00,60.94,60.95,60.9,60.93,16618.0,56.7269,56.7362,56.6897,56.7176,16618.0
2019-11-27 12:50:00,60.93,60.95,60.91,60.94,23132.0,56.7176,56.7362,56.699,56.7269,23132.0
2019-11-27 12:55:00,60.94,60.94,60.89,60.91,14737.0,56.7269,56.7269,56.6804,56.699,14737.0
2019-11-27 13:00:00,60.9,60.9,60.85,60.87,16156.0,56.6897,56.6897,56.6431,56.6618,16156.0
2019-11-27 13:05:00,60.86,60.87,60.81,60.84,18280.0,56.6524,56.6618,56.6059,56.6338,18280.0
2019-11-27 13:10:00,60.84,60.97,60.83,60.96,27834.0,56.6338,56.7548,56.6245,56.7455,27834.0
2019-11-27 13:15:00,60.97,61.06,60.96,61.01,44495.0,56.7548,56.8386,56.7455,56.7921,44495.0
2019-11-27 13:20:00,61.01,61.02,60.99,61.01,13079.0,56.7921,56.8014,56.7735,56.7921,13079.0
2019-11-27 13:25:00,61.01,61.03,60.96,60.98,38185.0,56.7921,56.8107,56.7455,56.7642,38185.0
2019-11-27 13:30:00,60.98,60.98,60.94,60.96,19012.0,56.7642,56.7642,56.7269,56.7455,19012.0
2019-11-27 13:35:00,60.96,60.99,60.92,60.94,24728.0,56.7455,56.7735,56.7083,56.7269,24728.0
2019-11-27 13:40:00,60.93,60.95,60.91,60.92,19865.0,56.7176,56.7362,56.699,56.7083,19865.0
2019-11-27 13:45:00,60.93,60.96,60.92,60.95,18752.0,56.7176,56.7455,56.7083,56.7362,18752.0
2019-11-27 13:50:00,60.95,60.99,60.94,60.95,25369.0,56.7362,56.7735,56.7269,56.7362,25369.0
2019-11-27 13:55:00,60.96,61.04,60.95,61.04,26640.0,56.7455,56.82,56.7362,56.82,26640.0
2019-11-27 14:00:00,61.04,61.08,61.02,61.04,35653.0,56.82,56.8572,56.8014,56.82,35653.0
2019-11-27 14:05:00,61.04,61.04,61.0,61.01,17212.0,56.82,56.82,56.7828,56.7921,17212.0
2019-11-27 14:10:00,61.0,61.03,61.0,61.03,18044.0,56.7828,56.8107,56.7828,56.8107,18044.0
2019-11-27 14:15:00,61.03,61.03,60.96,61.01,28937.0,56.8107,56.8107,56.7455,56.7921,28937.0
2019-11-27 14:20:00,61.02,61.03,61.0,61.03,15540.0,56.8014,56.8107,56.7828,56.8107,15540.0
2019-11-27 14:25:00,61.03,61.04,61.0,61.01,23108.0,56.8107,56.82,56.7828,56.7921,23108.0
2019-11-27 14:30:00,61.01,61.01,60.93,60.94,40664.0,56.7921,56.7921,56.7176,56.7269,40664.0
2019-11-27 14:35:00,60.94,60.98,60.93,60.98,22710.0,56.7269,56.7642,56.7176,56.7642,22710.0
2019-11-27 14:40:00,60.98,61.0,60.95,61.0,24996.0,56.7642,56.7828,56.7362,56.7828,24996.0
2019-11-27 14:45:00,61.0,61.02,60.98,61.01,20909.0,56.7828,56.8014,56.7642,56.7921,20909.0
2019-11-27 14:50:00,61.0,61.02,60.98,61.02,20307.0,56.7828,56.8014,56.7642,56.8014,20307.0
2019-11-27 14:55:00,61.01,61.04,61.01,61.04,25270.0,56.7921,56.82,56.7921,56.82,25270.0
2019-11-27 15:00:00,61.03,61.03,60.97,60.98,24165.0,56.8107,56.8107,56.7548,56.7642,24165.0
2019-11-27 15:05:00,60.98,60.99,60.95,60.98,25303.0,56.7642,56.7735,56.7362,56.7642,25303.0
2019-11-27 15:10:00,60.98,61.0,60.98,61.0,25646.0,56.7642,56.7828,56.7642,56.7828,25646.0
2019-11-27 15:15:00,61.0,61.06,60.99,61.03,39490.0,56.7828,56.8386,56.7735,56.8107,39490.0
2019-11-27 15:20:00,61.04,61.05,61.02,61.05,29545.0,56.82,56.8293,56.8014,56.8293,29545.0
2019-11-27 15:25:00,61.05,61.08,60.99,61.04,85703.0,56.8293,56.8572,56.7735,56.82,85703.0
2019-11-27 15:30:00,61.04,61.05,60.97,61.0,38987.0,56.82,56.8293,56.7548,56.7828,38987.0
2019-11-27 15:35:00,61.0,61.0,60.96,60.98,71444.0,56.7828,56.7828,56.7455,56.7642,71444.0
2019-11-27 15:40:00,60.98,61.01,60.95,61.0,75607.0,56.7642,56.7921,56.7362,56.7828,75607.0
2019-11-27 15:45:00,61.0,61.04,60.99,61.04,56278.0,56.7828,56.82,56.7735,56.82,56278.0
2019-11-27 15:50:00,61.03,61.08,61.02,61.07,177156.0,56.8107,56.8572,56.8014,56.8479,177156.0
2019-11-27 15:55:00,61.07,61.12,60.96,60.97,312829.0,56.8479,56.8945,56.7455,56.7548,312829.0
2019-11-29 09:30:00,61.11,61.27,60.86,61.16,119976.0,56.8852,57.0341,56.6524,56.9317,119976.0
2019-11-29 09:35:00,61.13,61.48,61.13,61.46,59023.0,56.9038,57.2296,56.9038,57.211,59023.0
2019-11-29 09:40:00,61.45,61.48,61.32,61.4,76048.0,57.2017,57.2296,57.0806,57.1551,76048.0
2019-11-29 09:45:00,61.4,61.41,61.2,61.25,52059.0,57.1551,57.1644,56.9689,57.0155,52059.0
2019-11-29 09:50:00,61.25,61.25,61.12,61.21,33203.0,57.0155,57.0155,56.8945,56.9783,33203.0
2019-11-29 09:55:00,61.21,61.37,61.16,61.37,41732.0,56.9783,57.1272,56.9317,57.1272,41732.0
2019-11-29 10:00:00,61.35,61.5,61.34,61.5,46376.0,57.1086,57.2482,57.0993,57.2482,46376.0
2019-11-29 10:05:00,61.5,61.5,61.36,61.41,39441.0,57.2482,57.2482,57.1179,57.1644,39441.0
2019-11-29 10:10:00,61.4,61.42,61.28,61.28,25882.0,57.1551,57.1737,57.0434,57.0434,25882.0
2019-11-29 10:15:00,61.29,61.4,61.29,61.36,31491.0,57.0527,57.1551,57.0527,57.1179,31491.0
2019-11-29 10:20:00,61.36,61.39,61.31,61.32,43188.0,57.1179,57.1458,57.0713,57.0806,43188.0
2019-11-29 10:25:00,61.33,61.36,61.3,61.31,28446.0,57.09,57.1179,57.062,57.0713,28446.0
2019-11-29 10:30:00,61.3,61.3,61.16,61.18,33851.0,57.062,57.062,56.9317,56.9503,33851.0
2019-11-29 10:35:00,61.18,61.33,61.17,61.31,20666.0,56.9503,57.09,56.941,57.0713,20666.0
2019-11-29 10:40:00,61.32,61.35,61.27,61.3,21935.0,57.0806,57.1086,57.0341,57.062,21935.0
2019-11-29 10:45:00,61.3,61.32,61.23,61.3,22754.0,57.062,57.0806,56.9969,57.062,22754.0
2019-11-29 10:50:00,61.3,61.3,61.25,61.28,17661.0,57.062,57.062,57.0155,57.0434,17661.0
2019-11-29 10:55:00,61.28,61.31,61.23,61.3,26847.0,57.0434,57.0713,56.9969,57.062,26847.0
2019-11-29 11:00:00,61.31,61.33,61.17,61.19,30058.0,57.0713,57.09,56.941,56.9596,30058.0
2019-11-29 11:05:00,61.2,61.28,61.19,61.25,30036.0,56.9689,57.0434,56.9596,57.0155,30036.0
2019-11-29 11:10:00,61.25,61.28,61.21,61.22,20945.0,57.0155,57.0434,56.9783,56.9876,20945.0
2019-11-29 11:15:00,61.22,61.23,61.2,61.22,13560.0,56.9876,56.9969,56.9689,56.9876,13560.0
2019-11-29 11:20:00,61.22,61.23,61.16,61.2,21131.0,56.9876,56.9969,56.9317,56.9689,21131.0
2019-11-29 11:25:00,61.2,61.25,61.19,61.23,17419.0,56.9689,57.0155,56.9596,56.9969,17419.0
2019-11-29 11:30:00,61.23,61.25,61.13,61.15,27831.0,56.9969,57.0155,56.9038,56.9224,27831.0
2019-11-29 11:35:00,61.15,61.22,61.14,61.22,14772.0,56.9224,56.9876,56.9131,56.9876,14772.0
2019-11-29 11:40:00,61.22,61.22,61.09,61.09,17251.0,56.9876,56.9876,56.8665,56.8665,17251.0
2019-11-29 11:45:00,61.09,61.13,61.07,61.13,16221.0,56.8665,56.9038,56.8479,56.9038,16221.0
2019-11-29 11:50:00,61.12,61.19,61.1,61.19,22650.0,56.8945,56.9596,56.8759,56.9596,22650.0
2019-11-29 11:55:00,61.18,61.2,61.16,61.16,20425.0,56.9503,56.9689,56.9317,56.9317,20425.0
2019-11-29 12:00:00,61.17,61.18,61.11,61.14,24185.0,56.941,56.9503,56.8852,56.9131,24185.0
2019-11-29 12:05:00,61.15,61.18,61.13,61.17,24636.0,56.9224,56.9503,56.9038,56.941,24636.0
2019-11-29 12:10:00,61.17,61.17,61.11,61.12,17000.0,56.941,56.941,56.8852,56.8945,17000.0
2019-11-29 12:15:00,61.13,61.18,61.11,61.17,30219.0,56.9038,56.9503,56.8852,56.941,30219.0
2019-11-29 12:20:00,61.18,61.22,61.15,61.2,34875.0,56.9503,56.9876,56.9224,56.9689,34875.0
2019-11-29 12:25:00,61.2,61.21,61.13,61.13,31800.0,56.9689,56.9783,56.9038,56.9038,31800.0
2019-11-29 12:30:00,61.13,61.15,61.12,61.14,38457.0,56.9038,56.9224,56.8945,56.9131,38457.0
2019-11-29 12:35:00,61.14,61.17,61.1,61.11,37141.0,56.9131,56.941,56.8759,56.8852,37141.0
2019-11-29 12:40:00,61.11,61.12,61.05,61.09,35209.0,56.8852,56.8945,56.8293,56.8665,35209.0
2019-11-29 12:45:00,61.08,61.1,61.04,61.05,32171.0,56.8572,56.8759,56.82,56.8293,32171.0
2019-11-29 12:50:00,61.03,61.1,61.02,61.1,99252.0,56.8107,56.8759,56.8014,56.8759,99252.0
2019-11-29 12:55:00,61.1,61.17,61.03,61.11,191585.0,56.8759,56.941,56.8107,56.8852,191585.0
2019-12-02 09:30:00,61.21,61.41,61.13,61.22,142337.0,56.9783,57.1644,56.9038,56.9876,142337.0
2019-12-02 09:35:00,61.24,61.31,61.06,61.24,51039.0,57.0062,57.0713,56.8386,57.0062,51039.0
2019-12-02 09:40:00,61.24,61.32,61.15,61.2,22303.0,57.0062,57.0806,56.9224,56.9689,22303.0
2019-12-02 09:45:00,61.19,61.23,61.08,61.13,47752.0,56.9596,56.9969,56.8572,56.9038,47752.0
2019-12-02 09:50:00,61.13,61.22,61.1,61.13,57070.0,56.9038,56.9876,56.8759,56.9038,57070.0
2019-12-02 09:55:00,61.13,61.14,60.94,60.97,35584.0,56.9038,56.9131,56.7269,56.7548,35584.0
2019-12-02 10:00:00,60.97,61.1,60.84,60.85,52474.0,56.7548,56.8759,56.6338,56.6431,52474.0
2019-12-02 10:05:00,60.83,60.89,60.76,60.87,30646.0,56.6245,56.6804,56.5594,56.6618,30646.0
2019-12-02 10:10:00,60.87,61.03,60.84,60.98,34099.0,56.6618,56.8107,56.6338,56.7642,34099.0
2019-12-02 10:15:00,60.98,61.02,60.91,60.93,32115.0,56.7642,56.8014,56.699,56.7176,32115.0
2019-12-02 10:20:00,60.93,61.01,60.91,60.91,30045.0,56.7176,56.7921,56.699,56.699,30045.0
2019-12-02 10:25:00,60.91,60.93,60.85,60.91,18037.0,56.699,56.7176,56.6431,56.699,18037.0
2019-12-02 10:30:00,60.91,60.91,60.78,60.88,28438.0,56.699,56.699,56.578,56.6711,28438.0
2019-12-02 10:35:00,60.87,60.87,60.72,60.81,42654.0,56.6618,56.6618,56.5221,56.6059,42654.0
2019-12-02 10:40:00,60.82,60.88,60.76,60.8,26148.0,56.6152,56.6711,56.5594,56.5966,26148.0
2019-12-02 10:45:00,60.79,60.79,60.61,60.63,30157.0,56.5873,56.5873,56.4197,56.4383,30157.0
2019-12-02 10:50:00,60.62,60.66,60.58,60.63,36126.0,56.429,56.4663,56.3918,56.4383,36126.0
2019-12-02 10:55:00,60.63,60.67,60.55,60.58,37892.0,56.4383,56.4756,56.3639,56.3918,37892.0
2019-12-02 11:00:00,60.58,60.59,60.48,60.55,56745.0,56.3918,56.4011,56.2987,56.3639,56745.0
2019-12-02 11:05:00,60.55,60.6,60.5,60.59,28179.0,56.3639,56.4104,56.3173,56.4011,28179.0
2019-12-02 11:10:00,60.58,60.65,60.55,60.62,29770.0,56.3918,56.457,56.3639,56.429,29770.0
2019-12-02 11:15:00,60.62,60.64,60.59,60.63,29222.0,56.429,56.4477,56.4011,56.4383,29222.0
2019-12-02 11:20:00,60.62,60.65,60.5,60.52,38650.0,56.429,56.457,56.3173,56.336,38650.0
2019-12-02 11:25:00,60.52,60.56,60.47,60.48,28386.0,56.336,56.3732,56.2894,56.2987,28386.0
2019-12-02 11:30:00,60.48,60.52,60.42,60.44,29370.0,56.2987,56.336,56.2429,56.2615,29370.0
2019-12-02 11:35:00,60.44,60.48,60.37,60.47,27637.0,56.2615,56.2987,56.1963,56.2894,27637.0
2019-12-02 11:40:00,60.47,60.51,60.44,60.47,26552.0,56.2894,56.3266,56.2615,56.2894,26552.0
2019-12-02 11:45:00,60.47,60.57,60.46,60.53,20805.0,56.2894,56.3825,56.2801,56.3453,20805.0
2019-12-02 11:50:00,60.54,60.65,60.54,60.61,27265.0,56.3546,56.457,56.3546,56.4197,27265.0
2019-12-02 11:55:00,60.61,60.66,60.61,60.66,18814.0,56.4197,56.4663,56.4197,56.4663,18814.0
2019-12-02 12:00:00,60.66,60.7,60.63,60.64,23723.0,56.4663,56.5035,56.4383,56.4477,23723.0
2019-12-02 12:05:00,60.64,60.66,60.6,60.64,24111.0,56.4477,56.4663,56.4104,56.4477,24111.0
2019-12-02 12:10:00,60.64,60.69,60.63,60.66,19809.0,56.4477,56.4942,56.4383,56.4663,19809.0
2019-12-02 12:15:00,60.66,60.68,60.61,60.64,15719.0,56.4663,56.4849,56.4197,56.4477,15719.0
2019-12-02 12:20:00,60.65,60.65,60.58,60.62,16679.0,56.457,56.457,56.3918,56.429,16679.0
2019-12-02 12:25:00,60.6,60.66,60.5,60.58,52764.0,56.4104,56.4663,56.3173,56.3918,52764.0
2019-12-02 12:30:00,60.59,60.59,60.52,60.55,20110.0,56.4011,56.4011,56.336,56.3639,20110.0
2019-12-02 12:35:00,60.54,60.59,60.53,60.58,16415.0,56.3546,56.4011,56.3453,56.3918,16415.0
2019-12-02 12:40:00,60.57,60.63,60.55,60.63,19611.0,56.3825,56.4383,56.3639,56.4383,19611.0
2019-12-02 12:45:00,60.63,60.63,60.54,60.55,28797.0,56.4383,56.4383,56.3546,56.3639,28797.0
2019-12-02 12:50:00,60.56,60.58,60.51,60.53,20037.0,56.3732,56.3918,56.3266,56.3453,20037.0
2019-12-02 12:55:00,60.53,60.56,60.47,60.47,31241.0,56.3453,56.3732,56.2894,56.2894,31241.0
2019-12-02 13:00:00,60.47,60.52,60.46,60.46,17087.0,56.2894,56.336,56.2801,56.2801,17087.0
2019-12-02 13:05:00,60.47,60.53,60.45,60.53,24872.0,56.2894,56.3453,56.2708,56.3453,24872.0
2019-12-02 13:10:00,60.53,60.54,60.5,60.52,17747.0,56.3453,56.3546,56.3173,56.336,17747.0
2019-12-02 13:15:00,60.51,60.53,60.49,60.51,26112.0,56.3266,56.3453,56.308,56.3266,26112.0
2019-12-02 13:20:00,60.51,60.56,60.5,60.52,19437.0,56.3266,56.3732,56.3173,56.336,19437.0
2019-12-02 13:25:00,60.52,60.63,60.52,60.62,21964.0,56.336,56.4383,56.336,56.429,21964.0
2019-12-02 13:30:00,60.62,60.67,60.6,60.67,26000.0,56.429,56.4756,56.4104,56.4756,26000.0
2019-12-02 13:35:00,60.67,60.72,60.64,60.7,20752.0,56.4756,56.5221,56.4477,56.5035,20752.0
2019-12-02 13:40:00,60.69,60.74,60.69,60.72,17171.0,56.4942,56.5407,56.4942,56.5221,17171.0
2019-12-02 13:45:00,60.72,60.73,60.64,60.66,20846.0,56.5221,56.5314,56.4477,56.4663,20846.0
2019-12-02 13:50:00,60.66,60.68,60.63,60.63,23034.0,56.4663,56.4849,56.4383,56.4383,23034.0
2019-12-02 13:55:00,60.64,60.64,60.56,60.62,33342.0,56.4477,56.4477,56.3732,56.429,33342.0
2019-12-02 14:00:00,60.63,60.69,60.62,60.64,35497.0,56.4383,56.4942,56.429,56.4477,35497.0
2019-12-02 14:05:00,60.64,60.66,60.62,60.66,16074.0,56.4477,56.4663,56.429,56.4663,16074.0
2019-12-02 14:10:00,60.66,60.68,60.64,60.67,29194.0,56.4663,56.4849,56.4477,56.4756,29194.0
2019-12-02 14:15:00,60.66,60.68,60.63,60.66,34051.0,56.4663,56.4849,56.4383,56.4663,34051.0
2019-12-02 14:20:00,60.66,60.7,60.64,60.69,31109.0,56.4663,56.5035,56.4477,56.4942,31109.0
2019-12-02 14:25:00,60.69,60.69,60.64,60.67,18105.0,56.4942,56.4942,56.4477,56.4756,18105.0
2019-12-02 14:30:00,60.68,60.73,60.67,60.7,26265.0,56.4849,56.5314,56.4756,56.5035,26265.0
2019-12-02 14:35:00,60.7,60.72,60.67,60.67,14829.0,56.5035,56.5221,56.4756,56.4756,14829.0
2019-12-02 14:40:00,60.68,60.7,60.64,60.65,25846.0,56.4849,56.5035,56.4477,56.457,25846.0
2019-12-02 14:45:00,60.65,60.69,60.64,60.68,75255.0,56.457,56.4942,56.4477,56.4849,75255.0
2019-12-02 14:50:00,60.68,60.71,60.65,60.67,43877.0,56.4849,56.5128,56.457,56.4756,43877.0
2019-12-02 14:55:00,60.67,60.72,60.66,60.69,28265.0,56.4756,56.5221,56.4663,56.4942,28265.0
2019-12-02 15:00:00,60.69,60.7,60.65,60.69,36813.0,56.4942,56.5035,56.457,56.4942,36813.0
2019-12-02 15:05:00,60.68,60.68,60.61,60.62,49495.0,56.4849,56.4849,56.4197,56.429,49495.0
2019-12-02 15:10:00,60.63,60.63,60.59,60.61,26619.0,56.4383,56.4383,56.4011,56.4197,26619.0
2019-12-02 15:15:00,60.6,60.62,60.58,60.6,32683.0,56.4104,56.429,56.3918,56.4104,32683.0
2019-12-02 15:20:00,60.6,60.62,60.54,60.56,36968.0,56.4104,56.429,56.3546,56.3732,36968.0
2019-12-02 15:25:00,60.56,60.56,60.5,60.51,35186.0,56.3732,56.3732,56.3173,56.3266,35186.0
2019-12-02 15:30:00,60.5,60.5,60.47,60.5,54518.0,56.3173,56.3173,56.2894,56.3173,54518.0
2019-12-02 15:35:00,60.5,60.5,60.47,60.48,91560.0,56.3173,56.3173,56.2894,56.2987,91560.0
2019-12-02 15:40:00,60.48,60.5,60.46,60.5,61328.0,56.2987,56.3173,56.2801,56.3173,61328.0
2019-12-02 15:45:00,60.5,60.53,60.47,60.48,80594.0,56.3173,56.3453,56.2894,56.2987,80594.0
2019-12-02 15:50:00,60.48,60.49,60.39,60.39,117713.0,56.2987,56.308,56.2149,56.2149,117713.0
2019-12-02 15:55:00,60.4,60.43,60.34,60.4,251544.0,56.2243,56.2522,56.1684,56.2243,251544.0
2019-12-03 09:30:00,59.88,60.17,59.83,60.11,158099.0,55.7402,56.0102,55.6937,55.9543,158099.0
2019-12-03 09:35:00,60.11,60.14,59.79,59.85,65331.0,55.9543,55.9822,55.6564,55.7123,65331.0
2019-12-03 09:40:00,59.85,59.93,59.76,59.83,28821.0,55.7123,55.7867,55.6285,55.6937,28821.0
2019-12-03 09:45:00,59.83,59.83,59.58,59.58,42948.0,55.6937,55.6937,55.4609,55.4609,42948.0
2019-12-03 09:50:00,59.58,59.65,59.42,59.64,58695.0,55.4609,55.5261,55.312,55.5168,58695.0
2019-12-03 09:55:00,59.64,59.78,59.54,59.62,90142.0,55.5168,55.6471,55.4237,55.4982,90142.0
2019-12-03 10:00:00,59.61,59.66,59.53,59.53,51371.0,55.4889,55.5354,55.4144,55.4144,51371.0
2019-12-03 10:05:00,59.53,59.54,59.4,59.43,33835.0,55.4144,55.4237,55.2934,55.3213,33835.0
2019-12-03 10:10:00,59.43,59.45,59.36,59.4,25204.0,55.3213,55.3399,55.2562,55.2934,25204.0
2019-12-03 10:15:00,59.41,59.58,59.37,59.56,30218.0,55.3027,55.4609,55.2655,55.4423,30218.0
2019-12-03 10:20:00,59.58,59.61,59.5,59.51,16279.0,55.4609,55.4889,55.3865,55.3958,16279.0
2019-12-03 10:25:00,59.51,59.55,59.47,59.52,23867.0,55.3958,55.433,55.3585,55.4051,23867.0
2019-12-03 10:30:00,59.51,59.66,59.48,59.63,27565.0,55.3958,55.5354,55.3679,55.5075,27565.0
2019-12-03 10:35:00,59.62,59.62,59.53,59.61,23051.0,55.4982,55.4982,55.4144,55.4889,23051.0
2019-12-03 10:40:00,59.6,59.67,59.54,59.65,22313.0,55.4796,55.5447,55.4237,55.5261,22313.0
2019-12-03 10:45:00,59.66,59.72,59.51,59.53,47336.0,55.5354,55.5913,55.3958,55.4144,47336.0
2019-12-03 10:50:00,59.52,59.55,59.47,59.55,17929.0,55.4051,55.433,55.3585,55.433,17929.0
2019-12-03 10:55:00,59.54,59.56,59.47,59.51,27376.0,55.4237,55.4423,55.3585,55.3958,27376.0
2019-12-03 11:00:00,59.5,59.51,59.39,59.45,28401.0,55.3865,55.3958,55.2841,55.3399,28401.0
2019-12-03 11:05:00,59.45,59.57,59.45,59.57,16745.0,55.3399,55.4516,55.3399,55.4516,16745.0
2019-12-03 11:10:00,59.56,59.6,59.54,59.55,27087.0,55.4423,55.4796,55.4237,55.433,27087.0
2019-12-03 11:15:00,59.55,59.66,59.54,59.63,26985.0,55.433,55.5354,55.4237,55.5075,26985.0
2019-12-03 11:20:00,59.63,59.69,59.61,59.67,20869.0,55.5075,55.5633,55.4889,55.5447,20869.0
2019-12-03 11:25:00,59.68,59.7,59.62,59.64,19531.0,55.554,55.5726,55.4982,55.5168,19531.0
2019-12-03 11:30:00,59.64,59.66,59.55,59.56,27896.0,55.5168,55.5354,55.433,55.4423,27896.0
2019-12-03 11:35:00,59.56,59.57,59.49,59.57,18733.0,55.4423,55.4516,55.3772,55.4516,18733.0
2019-12-03 11:40:00,59.57,59.61,59.53,59.57,17246.0,55.4516,55.4889,55.4144,55.4516,17246.0
2019-12-03 11:45:00,59.57,59.6,59.55,59.55,14664.0,55.4516,55.4796,55.433,55.433,14664.0
2019-12-03 11:50:00,59.56,59.61,59.53,59.59,26865.0,55.4423,55.4889,55.4144,55.4702,26865.0
2019-12-03 11:55:00,59.59,59.6,59.55,59.56,17534.0,55.4702,55.4796,55.433,55.4423,17534.0
2019-12-03 12:00:00,59.57,59.61,59.55,59.58,20660.0,55.4516,55.4889,55.433,55.4609,20660.0
2019-12-03 12:05:00,59.58,59.66,59.57,59.65,18407.0,55.4609,55.5354,55.4516,55.5261,18407.0
2019-12-03 12:10:00,59.65,59.67,59.63,59.64,22677.0,55.5261,55.5447,55.5075,55.5168,22677.0
2019-12-03 12:15:00,59.65,59.68,59.58,59.67,32995.0,55.5261,55.554,55.4609,55.5447,32995.0
2019-12-03 12:20:00,59.67,59.73,59.66,59.72,18671.0,55.5447,55.6006,55.5354,55.5913,18671.0
2019-12-03 12:25:00,59.72,59.81,59.7,59.75,54200.0,55.5913,55.675,55.5726,55.6192,54200.0
2019-12-03 12:30:00,59.75,59.81,59.73,59.78,87651.0,55.6192,55.675,55.6006,55.6471,87651.0
2019-12-03 12:35:00,59.77,59.78,59.72,59.78,21045.0,55.6378,55.6471,55.5913,55.6471,21045.0
2019-12-03 12:40:00,59.78,59.78,59.72,59.75,24321.0,55.6471,55.6471,55.5913,55.6192,24321.0
2019-12-03 12:45:00,59.76,59.78,59.73,59.77,36420.0,55.6285,55.6471,55.6006,55.6378,36420.0
2019-12-03 12:50:00,59.77,59.79,59.76,59.76,26773.0,55.6378,55.6564,55.6285,55.6285,26773.0
2019-12-03 12:55:00,59.76,59.77,59.76,59.77,25233.0,55.6285,55.6378,55.6285,55.6378,25233.0
2019-12-03 13:00:00,59.78,59.8,59.77,59.78,19696.0,55.6471,55.6657,55.6378,55.6471,19696.0
2019-12-03 13:05:00,59.78,59.81,59.76,59.8,23144.0,55.6471,55.675,55.6285,55.6657,23144.0
2019-12-03 13:10:00,59.8,59.88,59.79,59.87,24591.0,55.6657,55.7402,55.6564,55.7309,24591.0
2019-12-03 13:15:00,59.88,59.9,59.84,59.87,30135.0,55.7402,55.7588,55.703,55.7309,30135.0
2019-12-03 13:20:00,59.86,59.96,59.86,59.89,59331.0,55.7216,55.8147,55.7216,55.7495,59331.0
2019-12-03 13:25:00,59.89,59.94,59.88,59.91,19058.0,55.7495,55.7961,55.7402,55.7681,19058.0
2019-12-03 13:30:00,59.91,59.93,59.8,59.81,26149.0,55.7681,55.7867,55.6657,55.675,26149.0
2019-12-03 13:35:00,59.8,59.82,59.8,59.82,20172.0,55.6657,55.6843,55.6657,55.6843,20172.0
2019-12-03 13:40:00,59.82,59.9,59.81,59.9,30068.0,55.6843,55.7588,55.675,55.7588,30068.0
2019-12-03 13:45:00,59.9,59.91,59.88,59.9,25190.0,55.7588,55.7681,55.7402,55.7588,25190.0
2019-12-03 13:50:00,59.89,59.9,59.84,59.87,20988.0,55.7495,55.7588,55.703,55.7309,20988.0
2019-12-03 13:55:00,59.87,59.88,59.76,59.77,109245.0,55.7309,55.7402,55.6285,55.6378,109245.0
2019-12-03 14:00:00,59.77,59.81,59.76,59.76,46962.0,55.6378,55.675,55.6285,55.6285,46962.0
2019-12-03 14:05:00,59.75,59.78,59.74,59.76,34552.0,55.6192,55.6471,55.6099,55.6285,34552.0
2019-12-03 14:10:00,59.77,59.77,59.73,59.76,30736.0,55.6378,55.6378,55.6006,55.6285,30736.0
2019-12-03 14:15:00,59.76,59.78,59.66,59.67,35413.0,55.6285,55.6471,55.5354,55.5447,35413.0
2019-12-03 14:20:00,59.67,59.68,59.63,59.68,22815.0,55.5447,55.554,55.5075,55.554,22815.0
2019-12-03 14:25:00,59.67,59.67,59.62,59.63,17966.0,55.5447,55.5447,55.4982,55.5075,17966.0
2019-12-03 14:30:00,59.63,59.65,59.57,59.65,33823.0,55.5075,55.5261,55.4516,55.5261,33823.0
2019-12-03 14:35:00,59.65,59.69,59.63,59.64,21905.0,55.5261,55.5633,55.5075,55.5168,21905.0
2019-12-03 14:40:00,59.64,59.65,59.58,59.6,30187.0,55.5168,55.5261,55.4609,55.4796,30187.0
2019-12-03 14:45:00,59.6,59.62,59.56,59.62,21432.0,55.4796,55.4982,55.4423,55.4982,21432.0
2019-12-03 14:50:00,59.62,59.62,59.54,59.55,28654.0,55.4982,55.4982,55.4237,55.433,28654.0
2019-12-03 14:55:00,59.55,59.57,59.53,59.53,18807.0,55.433,55.4516,55.4144,55.4144,18807.0
2019-12-03 15:00:00,59.54,59.55,59.49,59.53,34791.0,55.4237,55.433,55.3772,55.4144,34791.0
2019-12-03 15:05:00,59.52,59.56,59.52,59.55,22522.0,55.4051,55.4423,55.4051,55.433,22522.0
2019-12-03 15:10:00,59.55,59.62,59.51,59.59,25017.0,55.433,55.4982,55.3958,55.4702,25017.0
2019-12-03 15:15:00,59.59,59.63,59.58,59.61,22723.0,55.4702,55.5075,55.4609,55.4889,22723.0
2019-12-03 15:20:00,59.61,59.68,59.6,59.67,31563.0,55.4889,55.554,55.4796,55.5447,31563.0
2019-12-03 15:25:00,59.67,59.7,59.65,59.69,22906.0,55.5447,55.5726,55.5261,55.5633,22906.0
2019-12-03 15:30:00,59.69,59.7,59.63,59.64,37381.0,55.5633,55.5726,55.5075,55.5168,37381.0
2019-12-03 15:35:00,59.64,59.64,59.57,59.58,37166.0,55.5168,55.5168,55.4516,55.4609,37166.0
2019-12-03 15:40:00,59.58,59.58,59.51,59.51,56137.0,55.4609,55.4609,55.3958,55.3958,56137.0
2019-12-03 15:45:00,59.51,59.55,59.47,59.5,91872.0,55.3958,55.433,55.3585,55.3865,91872.0
2019-12-03 15:50:00,59.5,59.53,59.45,59.48,141517.0,55.3865,55.4144,55.3399,55.3679,141517.0
2019-12-03 15:55:00,59.47,59.53,59.42,59.5,336359.0,55.3585,55.4144,55.312,55.3865,336359.0
2019-12-04 09:30:00,59.75,59.85,59.63,59.84,112484.0,55.6192,55.7123,55.5075,55.703,112484.0
2019-12-04 09:35:00,59.85,60.03,59.79,60.02,56916.0,55.7123,55.8798,55.6564,55.8705,56916.0
2019-12-04 09:40:00,60.05,60.16,59.98,60.08,62632.0,55.8984,56.0008,55.8333,55.9264,62632.0
2019-12-04 09:45:00,60.08,60.08,59.9,59.91,41960.0,55.9264,55.9264,55.7588,55.7681,41960.0
2019-12-04 09:50:00,59.91,59.99,59.83,59.83,33269.0,55.7681,55.8426,55.6937,55.6937,33269.0
2019-12-04 09:55:00,59.82,59.83,59.57,59.57,44715.0,55.6843,55.6937,55.4516,55.4516,44715.0
2019-12-04 10:00:00,59.59,59.67,59.58,59.59,48293.0,55.4702,55.5447,55.4609,55.4702,48293.0
2019-12-04 10:05:00,59.59,59.59,59.5,59.55,67284.0,55.4702,55.4702,55.3865,55.433,67284.0
2019-12-04 10:10:00,59.54,59.66,59.51,59.66,40976.0,55.4237,55.5354,55.3958,55.5354,40976.0
2019-12-04 10:15:00,59.66,59.7,59.59,59.62,68972.0,55.5354,55.5726,55.4702,55.4982,68972.0
2019-12-04 10:20:00,59.63,59.79,59.61,59.65,66688.0,55.5075,55.6564,55.4889,55.5261,66688.0
2019-12-04 10:25:00,59.64,59.68,59.6,59.63,42844.0,55.5168,55.554,55.4796,55.5075,42844.0
2019-12-04 10:30:00,59.64,59.7,59.62,59.69,27243.0,55.5168,55.5726,55.4982,55.5633,27243.0
2019-12-04 10:35:00,59.69,59.76,59.65,59.69,21382.0,55.5633,55.6285,55.5261,55.5633,21382.0
2019-12-04 10:40:00,59.7,59.8,59.68,59.79,19583.0,55.5726,55.6657,55.554,55.6564,19583.0
2019-12-04 10:45:00,59.8,59.83,59.78,59.81,29171.0,55.6657,55.6937,55.6471,55.675,29171.0
2019-12-04 10:50:00,59.81,59.84,59.77,59.83,30284.0,55.675,55.703,55.6378,55.6937,30284.0
2019-12-04 10:55:00,59.83,59.83,59.77,59.82,22526.0,55.6937,55.6937,55.6378,55.6843,22526.0
2019-12-04 11:00:00,59.82,59.86,59.81,59.86,18181.0,55.6843,55.7216,55.675,55.7216,18181.0
2019-12-04 11:05:00,59.86,59.9,59.81,59.82,15312.0,55.7216,55.7588,55.675,55.6843,15312.0
2019-12-04 11:10:00,59.8,59.81,59.77,59.79,15181.0,55.6657,55.675,55.6378,55.6564,15181.0
2019-12-04 11:15:00,59.78,59.85,59.78,59.84,18999.0,55.6471,55.7123,55.6471,55.703,18999.0
2019-12-04 11:20:00,59.83,59.95,59.81,59.93,26437.0,55.6937,55.8054,55.675,55.7867,26437.0
2019-12-04 11:25:00,59.92,59.98,59.9,59.95,26283.0,55.7774,55.8333,55.7588,55.8054,26283.0
2019-12-04 11:30:00,59.95,60.0,59.94,59.96,22790.0,55.8054,55.8519,55.7961,55.8147,22790.0
2019-12-04 11:35:00,59.95,59.97,59.92,59.95,26749.0,55.8054,55.824,55.7774,55.8054,26749.0
2019-12-04 11:40:00,59.95,59.99,59.94,59.97,11473.0,55.8054,55.8426,55.7961,55.824,11473.0
2019-12-04 11:45:00,59.96,59.97,59.88,59.9,17882.0,55.8147,55.824,55.7402,55.7588,17882.0
2019-12-04 11:50:00,59.9,59.92,59.85,59.88,16636.0,55.7588,55.7774,55.7123,55.7402,16636.0
2019-12-04 11:55:00,59.88,59.89,59.83,59.85,20952.0,55.7402,55.7495,55.6937,55.7123,20952.0
2019-12-04 12:00:00,59.85,59.87,59.83,59.87,12642.0,55.7123,55.7309,55.6937,55.7309,12642.0
2019-12-04 12:05:00,59.86,59.86,59.81,59.82,9826.0,55.7216,55.7216,55.675,55.6843,9826.0
2019-12-04 12:10:00,59.82,59.83,59.8,59.82,13693.0,55.6843,55.6937,55.6657,55.6843,13693.0
2019-12-04 12:15:00,59.81,59.83,59.79,59.81,19192.0,55.675,55.6937,55.6564,55.675,19192.0
2019-12-04 12:20:00,59.81,59.81,59.77,59.79,22032.0,55.675,55.675,55.6378,55.6564,22032.0
2019-12-04 12:25:00,59.8,59.82,59.78,59.82,36156.0,55.6657,55.6843,55.6471,55.6843,36156.0
2019-12-04 12:30:00,59.83,59.85,59.77,59.85,28898.0,55.6937,55.7123,55.6378,55.7123,28898.0
2019-12-04 12:35:00,59.85,59.85,59.79,59.8,12709.0,55.7123,55.7123,55.6564,55.6657,12709.0
2019-12-04 12:40:00,59.8,59.85,59.77,59.84,17782.0,55.6657,55.7123,55.6378,55.703,17782.0
2019-12-04 12:45:00,59.84,59.86,59.82,59.85,13758.0,55.703,55.7216,55.6843,55.7123,13758.0
2019-12-04 12:50:00,59.85,59.89,59.85,59.88,8252.0,55.7123,55.7495,55.7123,55.7402,8252.0
2019-12-04 12:55:00,59.87,59.88,59.84,59.85,9897.0,55.7309,55.7402,55.703,55.7123,9897.0
2019-12-04 13:00:00,59.86,59.87,59.85,59.86,14580.0,55.7216,55.7309,55.7123,55.7216,14580.0
2019-12-04 13:05:00,59.86,59.86,59.82,59.84,12073.0,55.7216,55.7216,55.6843,55.703,12073.0
2019-12-04 13:10:00,59.83,59.83,59.81,59.82,13016.0,55.6937,55.6937,55.675,55.6843,13016.0
2019-12-04 13:15:00,59.82,59.83,59.78,59.79,28764.0,55.6843,55.6937,55.6471,55.6564,28764.0
2019-12-04 13:20:00,59.78,59.78,59.7,59.72,32175.0,55.6471,55.6471,55.5726,55.5913,32175.0
2019-12-04 13:25:00,59.72,59.72,59.64,59.67,21253.0,55.5913,55.5913,55.5168,55.5447,21253.0
2019-12-04 13:30:00,59.67,59.67,59.54,59.54,35695.0,55.5447,55.5447,55.4237,55.4237,35695.0
2019-12-04 13:35:00,59.54,59.64,59.51,59.64,34583.0,55.4237,55.5168,55.3958,55.5168,34583.0
2019-12-04 13:40:00,59.64,59.8,59.64,59.77,236867.0,55.5168,55.6657,55.5168,55.6378,236867.0
2019-12-04 13:45:00,59.77,59.78,59.72,59.74,14753.0,55.6378,55.6471,55.5913,55.6099,14753.0
2019-12-04 13:50:00,59.75,59.79,59.71,59.71,12341.0,55.6192,55.6564,55.582,55.582,12341.0
2019-12-04 13:55:00,59.71,59.76,59.71,59.75,17321.0,55.582,55.6285,55.582,55.6192,17321.0
2019-12-04 14:00:00,59.75,59.83,59.74,59.8,19293.0,55.6192,55.6937,55.6099,55.6657,19293.0
2019-12-04 14:05:00,59.8,59.82,59.77,59.79,16724.0,55.6657,55.6843,55.6378,55.6564,16724.0
2019-12-04 14:10:00,59.8,59.88,59.79,59.88,24255.0,55.6657,55.7402,55.6564,55.7402,24255.0
2019-12-04 14:15:00,59.88,59.95,59.87,59.95,17666.0,55.7402,55.8054,55.7309,55.8054,17666.0
2019-12-04 14:20:00,59.94,59.95,59.88,59.89,18711.0,55.7961,55.8054,55.7402,55.7495,18711.0
2019-12-04 14:25:00,59.89,59.92,59.85,59.87,22040.0,55.7495,55.7774,55.7123,55.7309,22040.0
2019-12-04 14:30:00,59.87,59.87,59.83,59.86,19968.0,55.7309,55.7309,55.6937,55.7216,19968.0
2019-12-04 14:35:00,59.86,59.87,59.82,59.84,20860.0,55.7216,55.7309,55.6843,55.703,20860.0
2019-12-04 14:40:00,59.85,59.88,59.85,59.88,23411.0,55.7123,55.7402,55.7123,55.7402,23411.0
2019-12-04 14:45:00,59.88,59.96,59.88,59.96,14421.0,55.7402,55.8147,55.7402,55.8147,14421.0
2019-12-04 14:50:00,59.96,59.97,59.93,59.96,21329.0,55.8147,55.824,55.7867,55.8147,21329.0
2019-12-04 14:55:00,59.96,60.02,59.96,60.0,33784.0,55.8147,55.8705,55.8147,55.8519,33784.0
2019-12-04 15:00:00,60.0,60.0,59.96,59.98,19503.0,55.8519,55.8519,55.8147,55.8333,19503.0
2019-12-04 15:05:00,59.98,59.99,59.91,59.91,14808.0,55.8333,55.8426,55.7681,55.7681,14808.0
2019-12-04 15:10:00,59.91,59.94,59.9,59.9,20612.0,55.7681,55.7961,55.7588,55.7588,20612.0
2019-12-04 15:15:00,59.91,59.94,59.88,59.94,31468.0,55.7681,55.7961,55.7402,55.7961,31468.0
2019-12-04 15:20:00,59.93,59.97,59.91,59.92,38021.0,55.7867,55.824,55.7681,55.7774,38021.0
2019-12-04 15:25:00,59.91,59.92,59.89,59.9,35207.0,55.7681,55.7774,55.7495,55.7588,35207.0
2019-12-04 15:30:00,59.9,59.91,59.88,59.89,59822.0,55.7588,55.7681,55.7402,55.7495,59822.0
2019-12-04 15:35:00,59.9,59.93,59.88,59.9,56423.0,55.7588,55.7867,55.7402,55.7588,56423.0
2019-12-04 15:40:00,59.91,59.91,59.85,59.88,49864.0,55.7681,55.7681,55.7123,55.7402,49864.0
2019-12-04 15:45:00,59.88,59.89,59.82,59.87,72185.0,55.7402,55.7495,55.6843,55.7309,72185.0
2019-12-04 15:50:00,59.87,59.89,59.78,59.8,120779.0,55.7309,55.7495,55.6471,55.6657,120779.0
2019-12-04 15:55:00,59.81,59.88,59.8,59.88,267758.0,55.675,55.7402,55.6657,55.7402,267758.0
2019-12-05 09:30:00,60.05,60.06,59.86,59.96,136126.0,55.8984,55.9078,55.7216,55.8147,136126.0
2019-12-05 09:35:00,59.95,59.97,59.64,59.67,55638.0,55.8054,55.824,55.5168,55.5447,55638.0
2019-12-05 09:40:00,59.66,59.73,59.55,59.6,58764.0,55.5354,55.6006,55.433,55.4796,58764.0
2019-12-05 09:45:00,59.61,59.62,59.51,59.53,52737.0,55.4889,55.4982,55.3958,55.4144,52737.0
2019-12-05 09:50:00,59.52,59.68,59.44,59.68,73886.0,55.4051,55.554,55.3306,55.554,73886.0
2019-12-05 09:55:00,59.68,59.7,59.53,59.55,47620.0,55.554,55.5726,55.4144,55.433,47620.0
2019-12-05 10:00:00,59.55,59.59,59.52,59.58,48661.0,55.433,55.4702,55.4051,55.4609,48661.0
2019-12-05 10:05:00,59.58,59.65,59.52,59.52,46203.0,55.4609,55.5261,55.4051,55.4051,46203.0
2019-12-05 10:10:00,59.52,59.52,59.44,59.46,39256.0,55.4051,55.4051,55.3306,55.3492,39256.0
2019-12-05 10:15:00,59.45,59.46,59.39,59.41,32111.0,55.3399,55.3492,55.2841,55.3027,32111.0
2019-12-05 10:20:00,59.4,59.42,59.35,59.38,31623.0,55.2934,55.312,55.2468,55.2748,31623.0
2019-12-05 10:25:00,59.38,59.41,59.37,59.39,29384.0,55.2748,55.3027,55.2655,55.2841,29384.0
2019-12-05 10:30:00,59.4,59.5,59.36,59.44,42176.0,55.2934,55.3865,55.2562,55.3306,42176.0
2019-12-05 10:35:00,59.44,59.44,59.31,59.31,37265.0,55.3306,55.3306,55.2096,55.2096,37265.0
2019-12-05 10:40:00,59.31,59.37,59.29,59.31,50811.0,55.2096,55.2655,55.191,55.2096,50811.0
2019-12-05 10:45:00,59.32,59.36,59.27,59.32,98931.0,55.2189,55.2562,55.1724,55.2189,98931.0
2019-12-05 10:50:00,59.31,59.35,59.28,59.28,33927.0,55.2096,55.2468,55.1817,55.1817,33927.0
2019-12-05 10:55:00,59.28,59.35,59.23,59.31,47578.0,55.1817,55.2468,55.1351,55.2096,47578.0
2019-12-05 11:00:00,59.31,59.37,59.28,59.33,42849.0,55.2096,55.2655,55.1817,55.2282,42849.0
2019-12-05 11:05:00,59.34,59.35,59.29,59.32,36954.0,55.2375,55.2468,55.191,55.2189,36954.0
2019-12-05 11:10:00,59.32,59.35,59.27,59.33,34736.0,55.2189,55.2468,55.1724,55.2282,34736.0
2019-12-05 11:15:00,59.33,59.41,59.3,59.39,30585.0,55.2282,55.3027,55.2003,55.2841,30585.0
2019-12-05 11:20:00,59.38,59.44,59.36,59.39,42061.0,55.2748,55.3306,55.2562,55.2841,42061.0
2019-12-05 11:25:00,59.38,59.38,59.31,59.35,36935.0,55.2748,55.2748,55.2096,55.2468,36935.0
2019-12-05 11:30:00,59.34,59.35,59.29,59.3,22915.0,55.2375,55.2468,55.191,55.2003,22915.0
2019-12-05 11:35:00,59.3,59.31,59.21,59.22,41193.0,55.2003,55.2096,55.1165,55.1258,41193.0
2019-12-05 11:40:00,59.22,59.23,59.2,59.2,25891.0,55.1258,55.1351,55.1072,55.1072,25891.0
2019-12-05 11:45:00,59.2,59.3,59.18,59.29,32995.0,55.1072,55.2003,55.0886,55.191,32995.0
2019-12-05 11:50:00,59.29,59.34,59.27,59.28,44565.0,55.191,55.2375,55.1724,55.1817,44565.0
2019-12-05 11:55:00,59.28,59.29,59.25,59.25,22375.0,55.1817,55.191,55.1538,55.1538,22375.0
2019-12-05 12:00:00,59.25,59.41,59.25,59.41,31928.0,55.1538,55.3027,55.1538,55.3027,31928.0
2019-12-05 12:05:00,59.41,59.45,59.4,59.4,21730.0,55.3027,55.3399,55.2934,55.2934,21730.0
2019-12-05 12:10:00,59.41,59.43,59.35,59.36,18992.0,55.3027,55.3213,55.2468,55.2562,18992.0
2019-12-05 12:15:00,59.35,59.42,59.32,59.38,34923.0,55.2468,55.312,55.2189,55.2748,34923.0
2019-12-05 12:20:00,59.38,59.38,59.34,59.34,20235.0,55.2748,55.2748,55.2375,55.2375,20235.0
2019-12-05 12:25:00,59.34,59.42,59.33,59.42,26149.0,55.2375,55.312,55.2282,55.312,26149.0
2019-12-05 12:30:00,59.41,59.43,59.38,59.42,25104.0,55.3027,55.3213,55.2748,55.312,25104.0
2019-12-05 12:35:00,59.42,59.43,59.32,59.36,34748.0,55.312,55.3213,55.2189,55.2562,34748.0
2019-12-05 12:40:00,59.35,59.38,59.31,59.32,27626.0,55.2468,55.2748,55.2096,55.2189,27626.0
2019-12-05 12:45:00,59.32,59.33,59.26,59.27,16964.0,55.2189,55.2282,55.1631,55.1724,16964.0
2019-12-05 12:50:00,59.27,59.3,59.26,59.29,20172.0,55.1724,55.2003,55.1631,55.191,20172.0
2019-12-05 12:55:00,59.3,59.33,59.28,59.29,14140.0,55.2003,55.2282,55.1817,55.191,14140.0
2019-12-05 13:00:00,59.29,59.3,59.24,59.24,19134.0,55.191,55.2003,55.1444,55.1444,19134.0
2019-12-05 13:05:00,59.24,59.25,59.23,59.23,15252.0,55.1444,55.1538,55.1351,55.1351,15252.0
2019-12-05 13:10:00,59.23,59.25,59.21,59.22,18149.0,55.1351,55.1538,55.1165,55.1258,18149.0
2019-12-05 13:15:00,59.22,59.23,59.19,59.21,29314.0,55.1258,55.1351,55.0979,55.1165,29314.0
2019-12-05 13:20:00,59.21,59.24,59.2,59.24,20872.0,55.1165,55.1444,55.1072,55.1444,20872.0
2019-12-05 13:25:00,59.24,59.26,59.22,59.22,15966.0,55.1444,55.1631,55.1258,55.1258,15966.0
2019-12-05 13:30:00,59.22,59.26,59.22,59.22,33052.0,55.1258,55.1631,55.1258,55.1258,33052.0
2019-12-05 13:35:00,59.23,59.27,59.2,59.27,28780.0,55.1351,55.1724,55.1072,55.1724,28780.0
2019-12-05 13:40:00,59.28,59.34,59.28,59.32,21244.0,55.1817,55.2375,55.1817,55.2189,21244.0
2019-12-05 13:45:00,59.32,59.33,59.29,59.29,14705.0,55.2189,55.2282,55.191,55.191,14705.0
2019-12-05 13:50:00,59.3,59.35,59.28,59.31,27318.0,55.2003,55.2468,55.1817,55.2096,27318.0
2019-12-05 13:55:00,59.31,59.31,59.2,59.21,38069.0,55.2096,55.2096,55.1072,55.1165,38069.0
2019-12-05 14:00:00,59.22,59.25,59.18,59.23,84956.0,55.1258,55.1538,55.0886,55.1351,84956.0
2019-12-05 14:05:00,59.23,59.24,59.2,59.23,31742.0,55.1351,55.1444,55.1072,55.1351,31742.0
2019-12-05 14:10:00,59.23,59.34,59.23,59.34,40498.0,55.1351,55.2375,55.1351,55.2375,40498.0
2019-12-05 14:15:00,59.33,59.37,59.32,59.32,23685.0,55.2282,55.2655,55.2189,55.2189,23685.0
2019-12-05 14:20:00,59.33,59.43,59.33,59.43,42312.0,55.2282,55.3213,55.2282,55.3213,42312.0
2019-12-05 14:25:00,59.43,59.43,59.36,59.39,60434.0,55.3213,55.3213,55.2562,55.2841,60434.0
2019-12-05 14:30:00,59.39,59.44,59.38,59.43,42122.0,55.2841,55.3306,55.2748,55.3213,42122.0
2019-12-05 14:35:00,59.43,59.45,59.39,59.43,20962.0,55.3213,55.3399,55.2841,55.3213,20962.0
2019-12-05 14:40:00,59.43,59.45,59.39,59.44,41661.0,55.3213,55.3399,55.2841,55.3306,41661.0
2019-12-05 14:45:00,59.44,59.48,59.41,59.44,33832.0,55.3306,55.3679,55.3027,55.3306,33832.0
2019-12-05 14:50:00,59.45,59.48,59.44,59.47,24708.0,55.3399,55.3679,55.3306,55.3585,24708.0
2019-12-05 14:55:00,59.46,59.47,59.32,59.41,91206.0,55.3492,55.3585,55.2189,55.3027,91206.0
2019-12-05 15:00:00,59.41,59.48,59.4,59.43,57424.0,55.3027,55.3679,55.2934,55.3213,57424.0
2019-12-05 15:05:00,59.43,59.49,59.42,59.45,33161.0,55.3213,55.3772,55.312,55.3399,33161.0
2019-12-05 15:10:00,59.45,59.56,59.44,59.54,36990.0,55.3399,55.4423,55.3306,55.4237,36990.0
2019-12-05 15:15:00,59.53,59.53,59.48,59.51,42153.0,55.4144,55.4144,55.3679,55.3958,42153.0
2019-12-05 15:20:00,59.52,59.57,59.49,59.55,50893.0,55.4051,55.4516,55.3772,55.433,50893.0
2019-12-05 15:25:00,59.55,59.58,59.52,59.56,60109.0,55.433,55.4609,55.4051,55.4423,60109.0
2019-12-05 15:30:00,59.56,59.64,59.55,59.64,61335.0,55.4423,55.5168,55.433,55.5168,61335.0
2019-12-05 15:35:00,59.64,59.68,59.63,59.66,77398.0,55.5168,55.554,55.5075,55.5354,77398.0
2019-12-05 15:40:00,59.66,59.7,59.64,59.66,78377.0,55.5354,55.5726,55.5168,55.5354,78377.0
2019-12-05 15:45:00,59.66,59.67,59.53,59.53,94754.0,55.5354,55.5447,55.4144,55.4144,94754.0
2019-12-05 15:50:00,59.53,59.53,59.48,59.51,124646.0,55.4144,55.4144,55.3679,55.3958,124646.0
2019-12-05 15:55:00,59.51,59.57,59.47,59.57,294588.0,55.3958,55.4516,55.3585,55.4516,294588.0
2019-12-06 09:30:00,60.06,60.47,60.02,60.39,161641.0,55.9078,56.2894,55.8705,56.2149,161641.0
2019-12-06 09:35:00,60.4,60.44,60.19,60.3,56522.0,56.2243,56.2615,56.0288,56.1312,56522.0
2019-12-06 09:40:00,60.3,60.33,60.21,60.28,60080.0,56.1312,56.1591,56.0474,56.1125,60080.0
2019-12-06 09:45:00,60.29,60.36,60.23,60.36,50052.0,56.1219,56.187,56.066,56.187,50052.0
2019-12-06 09:50:00,60.36,60.36,60.29,60.3,59909.0,56.187,56.187,56.1219,56.1312,59909.0
2019-12-06 09:55:00,60.3,60.4,60.3,60.37,51762.0,56.1312,56.2243,56.1312,56.1963,51762.0
2019-12-06 10:00:00,60.39,60.39,60.3,60.32,52125.0,56.2149,56.2149,56.1312,56.1498,52125.0
2019-12-06 10:05:00,60.32,60.36,60.27,60.36,41218.0,56.1498,56.187,56.1032,56.187,41218.0
2019-12-06 10:10:00,60.36,60.4,60.34,60.35,42791.0,56.187,56.2243,56.1684,56.1777,42791.0
2019-12-06 10:15:00,60.35,60.38,60.27,60.29,92922.0,56.1777,56.2056,56.1032,56.1219,92922.0
2019-12-06 10:20:00,60.28,60.35,60.2,60.35,72620.0,56.1125,56.1777,56.0381,56.1777,72620.0
2019-12-06 10:25:00,60.36,60.36,60.15,60.19,55773.0,56.187,56.187,55.9915,56.0288,55773.0
2019-12-06 10:30:00,60.19,60.31,60.19,60.27,26542.0,56.0288,56.1405,56.0288,56.1032,26542.0
2019-12-06 10:35:00,60.27,60.29,60.24,60.26,33210.0,56.1032,56.1219,56.0753,56.0939,33210.0
2019-12-06 10:40:00,60.26,60.3,60.24,60.28,32331.0,56.0939,56.1312,56.0753,56.1125,32331.0
2019-12-06 10:45:00,60.28,60.36,60.26,60.34,18490.0,56.1125,56.187,56.0939,56.1684,18490.0
2019-12-06 10:50:00,60.35,60.37,60.31,60.37,32034.0,56.1777,56.1963,56.1405,56.1963,32034.0
2019-12-06 10:55:00,60.36,60.45,60.36,60.44,41827.0,56.187,56.2708,56.187,56.2615,41827.0
2019-12-06 11:00:00,60.44,60.45,60.36,60.38,24034.0,56.2615,56.2708,56.187,56.2056,24034.0
2019-12-06 11:05:00,60.37,60.4,60.36,60.4,18660.0,56.1963,56.2243,56.187,56.2243,18660.0
2019-12-06 11:10:00,60.4,60.4,60.31,60.36,34531.0,56.2243,56.2243,56.1405,56.187,34531.0
2019-12-06 11:15:00,60.37,60.45,60.36,60.42,30634.0,56.1963,56.2708,56.187,56.2429,30634.0
2019-12-06 11:20:00,60.43,60.46,60.42,60.44,29690.0,56.2522,56.2801,56.2429,56.2615,29690.0
2019-12-06 11:25:00,60.44,60.49,60.42,60.45,49930.0,56.2615,56.308,56.2429,56.2708,49930.0
2019-12-06 11:30:00,60.45,60.47,60.42,60.44,32749.0,56.2708,56.2894,56.2429,56.2615,32749.0
2019-12-06 11:35:00,60.44,60.46,60.43,60.44,16398.0,56.2615,56.2801,56.2522,56.2615,16398.0
2019-12-06 11:40:00,60.45,60.46,60.37,60.38,13406.0,56.2708,56.2801,56.1963,56.2056,13406.0
2019-12-06 11:45:00,60.37,60.37,60.29,60.31,23030.0,56.1963,56.1963,56.1219,56.1405,23030.0
2019-12-06 11:50:00,60.31,60.32,60.28,60.29,14177.0,56.1405,56.1498,56.1125,56.1219,14177.0
2019-12-06 11:55:00,60.3,60.32,60.24,60.27,23984.0,56.1312,56.1498,56.0753,56.1032,23984.0
2019-12-06 12:00:00,60.27,60.27,60.22,60.23,16682.0,56.1032,56.1032,56.0567,56.066,16682.0
2019-12-06 12:05:00,60.23,60.23,60.15,60.16,31917.0,56.066,56.066,55.9915,56.0008,31917.0
2019-12-06 12:10:00,60.16,60.18,60.09,60.1,16478.0,56.0008,56.0195,55.9357,55.945,16478.0
2019-12-06 12:15:00,60.1,60.13,60.07,60.11,22703.0,55.945,55.9729,55.9171,55.9543,22703.0
2019-12-06 12:20:00,60.11,60.13,60.07,60.08,18467.0,55.9543,55.9729,55.9171,55.9264,18467.0
2019-12-06 12:25:00,60.08,60.1,60.06,60.08,19739.0,55.9264,55.945,55.9078,55.9264,19739.0
2019-12-06 12:30:00,60.09,60.11,60.07,60.11,13635.0,55.9357,55.9543,55.9171,55.9543,13635.0
2019-12-06 12:35:00,60.11,60.12,60.1,60.12,21265.0,55.9543,55.9636,55.945,55.9636,21265.0
2019-12-06 12:40:00,60.11,60.14,60.1,60.13,14757.0,55.9543,55.9822,55.945,55.9729,14757.0
2019-12-06 12:45:00,60.12,60.16,60.12,60.14,19926.0,55.9636,56.0008,55.9636,55.9822,19926.0
2019-12-06 12:50:00,60.14,60.24,60.13,60.21,24578.0,55.9822,56.0753,55.9729,56.0474,24578.0
2019-12-06 12:55:00,60.21,60.22,60.14,60.16,16564.0,56.0474,56.0567,55.9822,56.0008,16564.0
2019-12-06 13:00:00,60.16,60.17,60.11,60.12,17765.0,56.0008,56.0102,55.9543,55.9636,17765.0
2019-12-06 13:05:00,60.13,60.14,60.06,60.07,13395.0,55.9729,55.9822,55.9078,55.9171,13395.0
2019-12-06 13:10:00,60.07,60.1,60.06,60.1,29504.0,55.9171,55.945,55.9078,55.945,29504.0
2019-12-06 13:15:00,60.1,60.1,60.04,60.04,19356.0,55.945,55.945,55.8891,55.8891,19356.0
2019-12-06 13:20:00,60.04,60.08,60.04,60.07,18707.0,55.8891,55.9264,55.8891,55.9171,18707.0
2019-12-06 13:25:00,60.07,60.07,60.04,60.04,12153.0,55.9171,55.9171,55.8891,55.8891,12153.0
2019-12-06 13:30:00,60.05,60.05,60.0,60.0,15290.0,55.8984,55.8984,55.8519,55.8519,15290.0
2019-12-06 13:35:00,60.0,60.01,59.96,60.01,32577.0,55.8519,55.8612,55.8147,55.8612,32577.0
2019-12-06 13:40:00,60.01,60.01,59.98,59.99,15977.0,55.8612,55.8612,55.8333,55.8426,15977.0
2019-12-06 13:45:00,59.99,60.02,59.99,60.0,15567.0,55.8426,55.8705,55.8426,55.8519,15567.0
2019-12-06 13:50:00,60.0,60.06,59.98,60.05,20345.0,55.8519,55.9078,55.8333,55.8984,20345.0
2019-12-06 13:55:00,60.06,60.09,60.03,60.04,22039.0,55.9078,55.9357,55.8798,55.8891,22039.0
2019-12-06 14:00:00,60.04,60.04,59.96,59.98,27287.0,55.8891,55.8891,55.8147,55.8333,27287.0
2019-12-06 14:05:00,59.98,60.03,59.98,60.02,20048.0,55.8333,55.8798,55.8333,55.8705,20048.0
2019-12-06 14:10:00,60.01,60.04,59.98,59.98,23228.0,55.8612,55.8891,55.8333,55.8333,23228.0
2019-12-06 14:15:00,59.98,59.99,59.94,59.96,14490.0,55.8333,55.8426,55.7961,55.8147,14490.0
2019-12-06 14:20:00,59.97,60.04,59.96,60.04,26471.0,55.824,55.8891,55.8147,55.8891,26471.0
2019-12-06 14:25:00,60.04,60.06,60.0,60.01,42557.0,55.8891,55.9078,55.8519,55.8612,42557.0
2019-12-06 14:30:00,60.01,60.01,59.95,59.95,24046.0,55.8612,55.8612,55.8054,55.8054,24046.0
2019-12-06 14:35:00,59.95,59.96,59.94,59.96,26970.0,55.8054,55.8147,55.7961,55.8147,26970.0
2019-12-06 14:40:00,59.95,59.96,59.9,59.92,17562.0,55.8054,55.8147,55.7588,55.7774,17562.0
2019-12-06 14:45:00,59.91,59.92,59.83,59.85,34872.0,55.7681,55.7774,55.6937,55.7123,34872.0
2019-12-06 14:50:00,59.84,59.88,59.82,59.86,19575.0,55.703,55.7402,55.6843,55.7216,19575.0
2019-12-06 14:55:00,59.85,59.87,59.82,59.84,20362.0,55.7123,55.7309,55.6843,55.703,20362.0
2019-12-06 15:00:00,59.85,59.88,59.82,59.87,22758.0,55.7123,55.7402,55.6843,55.7309,22758.0
2019-12-06 15:05:00,59.87,59.88,59.84,59.86,31090.0,55.7309,55.7402,55.703,55.7216,31090.0
2019-12-06 15:10:00,59.86,59.9,59.85,59.88,30952.0,55.7216,55.7588,55.7123,55.7402,30952.0
2019-12-06 15:15:00,59.88,59.89,59.81,59.82,33887.0,55.7402,55.7495,55.675,55.6843,33887.0
2019-12-06 15:20:00,59.82,59.91,59.81,59.88,35112.0,55.6843,55.7681,55.675,55.7402,35112.0
2019-12-06 15:25:00,59.87,59.88,59.84,59.85,40687.0,55.7309,55.7402,55.703,55.7123,40687.0
2019-12-06 15:30:00,59.85,59.86,59.83,59.85,76330.0,55.7123,55.7216,55.6937,55.7123,76330.0
2019-12-06 15:35:00,59.85,59.87,59.82,59.84,76885.0,55.7123,55.7309,55.6843,55.703,76885.0
2019-12-06 15:40:00,59.84,59.86,59.83,59.85,50100.0,55.703,55.7216,55.6937,55.7123,50100.0
2019-12-06 15:45:00,59.85,59.85,59.76,59.77,52894.0,55.7123,55.7123,55.6285,55.6378,52894.0
2019-12-06 15:50:00,59.76,59.82,59.75,59.8,83021.0,55.6285,55.6843,55.6192,55.6657,83021.0
2019-12-06 15:55:00,59.8,59.86,59.76,59.83,185570.0,55.6657,55.7216,55.6285,55.6937,185570.0
2019-12-09 09:30:00,60.02,60.14,60.02,60.07,142221.0,55.8705,55.9822,55.8705,55.9171,142221.0
2019-12-09 09:35:00,60.07,60.31,60.03,60.31,71357.0,55.9171,56.1405,55.8798,56.1405,71357.0
2019-12-09 09:40:00,60.31,60.44,60.27,60.32,43747.0,56.1405,56.2615,56.1032,56.1498,43747.0
2019-12-09 09:45:00,60.32,60.45,60.26,60.39,45738.0,56.1498,56.2708,56.0939,56.2149,45738.0
2019-12-09 09:50:00,60.38,60.4,60.25,60.3,28538.0,56.2056,56.2243,56.0846,56.1312,28538.0
2019-12-09 09:55:00,60.3,60.3,60.14,60.14,16691.0,56.1312,56.1312,55.9822,55.9822,16691.0
2019-12-09 10:00:00,60.14,60.14,60.03,60.13,28082.0,55.9822,55.9822,55.8798,55.9729,28082.0
2019-12-09 10:05:00,60.13,60.25,60.1,60.25,28013.0,55.9729,56.0846,55.945,56.0846,28013.0
2019-12-09 10:10:00,60.25,60.37,60.25,60.36,19879.0,56.0846,56.1963,56.0846,56.187,19879.0
2019-12-09 10:15:00,60.35,60.37,60.25,60.28,17695.0,56.1777,56.1963,56.0846,56.1125,17695.0
2019-12-09 10:20:00,60.28,60.3,60.23,60.29,20668.0,56.1125,56.1312,56.066,56.1219,20668.0
2019-12-09 10:25:00,60.3,60.34,60.29,60.32,15455.0,56.1312,56.1684,56.1219,56.1498,15455.0
2019-12-09 10:30:00,60.31,60.32,60.23,60.25,29331.0,56.1405,56.1498,56.066,56.0846,29331.0
2019-12-09 10:35:00,60.25,60.4,60.25,60.39,29161.0,56.0846,56.2243,56.0846,56.2149,29161.0
2019-12-09 10:40:00,60.39,60.4,60.34,60.4,28379.0,56.2149,56.2243,56.1684,56.2243,28379.0
2019-12-09 10:45:00,60.4,60.42,60.37,60.38,9233.0,56.2243,56.2429,56.1963,56.2056,9233.0
2019-12-09 10:50:00,60.38,60.4,60.35,60.37,12203.0,56.2056,56.2243,56.1777,56.1963,12203.0
2019-12-09 10:55:00,60.37,60.45,60.36,60.43,14344.0,56.1963,56.2708,56.187,56.2522,14344.0
2019-12-09 11:00:00,60.43,60.44,60.35,60.36,16058.0,56.2522,56.2615,56.1777,56.187,16058.0
2019-12-09 11:05:00,60.36,60.4,60.32,60.38,14381.0,56.187,56.2243,56.1498,56.2056,14381.0
2019-12-09 11:10:00,60.37,60.38,60.34,60.36,16638.0,56.1963,56.2056,56.1684,56.187,16638.0
2019-12-09 11:15:00,60.36,60.37,60.33,60.34,10924.0,56.187,56.1963,56.1591,56.1684,10924.0
2019-12-09 11:20:00,60.33,60.34,60.27,60.3,19537.0,56.1591,56.1684,56.1032,56.1312,19537.0
2019-12-09 11:25:00,60.29,60.31,60.25,60.29,15456.0,56.1219,56.1405,56.0846,56.1219,15456.0
2019-12-09 11:30:00,60.29,60.32,60.26,60.32,14503.0,56.1219,56.1498,56.0939,56.1498,14503.0
2019-12-09 11:35:00,60.32,60.35,60.3,60.35,9619.0,56.1498,56.1777,56.1312,56.1777,9619.0
2019-12-09 11:40:00,60.35,60.35,60.3,60.33,12957.0,56.1777,56.1777,56.1312,56.1591,12957.0
2019-12-09 11:45:00,60.33,60.38,60.31,60.33,26488.0,56.1591,56.2056,56.1405,56.1591,26488.0
2019-12-09 11:50:00,60.33,60.39,60.32,60.37,10195.0,56.1591,56.2149,56.1498,56.1963,10195.0
2019-12-09 11:55:00,60.37,60.45,60.36,60.44,14402.0,56.1963,56.2708,56.187,56.2615,14402.0
2019-12-09 12:00:00,60.44,60.46,60.38,60.43,16276.0,56.2615,56.2801,56.2056,56.2522,16276.0
2019-12-09 12:05:00,60.43,60.48,60.42,60.48,9669.0,56.2522,56.2987,56.2429,56.2987,9669.0
2019-12-09 12:10:00,60.48,60.49,60.45,60.47,10933.0,56.2987,56.308,56.2708,56.2894,10933.0
2019-12-09 12:15:00,60.48,60.49,60.47,60.49,23053.0,56.2987,56.308,56.2894,56.308,23053.0
2019-12-09 12:20:00,60.49,60.49,60.44,60.45,10266.0,56.308,56.308,56.2615,56.2708,10266.0
2019-12-09 12:25:00,60.45,60.47,60.43,60.45,9466.0,56.2708,56.2894,56.2522,56.2708,9466.0
2019-12-09 12:30:00,60.45,60.45,60.38,60.4,10352.0,56.2708,56.2708,56.2056,56.2243,10352.0
2019-12-09 12:35:00,60.4,60.41,60.37,60.41,10582.0,56.2243,56.2336,56.1963,56.2336,10582.0
2019-12-09 12:40:00,60.41,60.42,60.35,60.36,12433.0,56.2336,56.2429,56.1777,56.187,12433.0
2019-12-09 12:45:00,60.36,60.37,60.31,60.33,20029.0,56.187,56.1963,56.1405,56.1591,20029.0
2019-12-09 12:50:00,60.33,60.34,60.29,60.3,10572.0,56.1591,56.1684,56.1219,56.1312,10572.0
2019-12-09 12:55:00,60.29,60.33,60.28,60.33,18967.0,56.1219,56.1591,56.1125,56.1591,18967.0
2019-12-09 13:00:00,60.33,60.38,60.32,60.37,22939.0,56.1591,56.2056,56.1498,56.1963,22939.0
2019-12-09 13:05:00,60.36,60.37,60.29,60.31,10671.0,56.187,56.1963,56.1219,56.1405,10671.0
2019-12-09 13:10:00,60.3,60.34,60.29,60.32,9695.0,56.1312,56.1684,56.1219,56.1498,9695.0
2019-12-09 13:15:00,60.31,60.33,60.31,60.33,6241.0,56.1405,56.1591,56.1405,56.1591,6241.0
2019-12-09 13:20:00,60.34,60.38,60.31,60.35,15127.0,56.1684,56.2056,56.1405,56.1777,15127.0
2019-12-09 13:25:00,60.35,60.36,60.31,60.32,7704.0,56.1777,56.187,56.1405,56.1498,7704.0
2019-12-09 13:30:00,60.31,60.33,60.28,60.33,13141.0,56.1405,56.1591,56.1125,56.1591,13141.0
2019-12-09 13:35:00,60.34,60.36,60.33,60.36,7295.0,56.1684,56.187,56.1591,56.187,7295.0
2019-12-09 13:40:00,60.36,60.4,60.35,60.38,17839.0,56.187,56.2243,56.1777,56.2056,17839.0
2019-12-09 13:45:00,60.38,60.38,60.32,60.38,16893.0,56.2056,56.2056,56.1498,56.2056,16893.0
2019-12-09 13:50:00,60.37,60.38,60.35,60.38,11653.0,56.1963,56.2056,56.1777,56.2056,11653.0
2019-12-09 13:55:00,60.37,60.38,60.34,60.37,11326.0,56.1963,56.2056,56.1684,56.1963,11326.0
2019-12-09 14:00:00,60.37,60.44,60.35,60.41,46470.0,56.1963,56.2615,56.1777,56.2336,46470.0
2019-12-09 14:05:00,60.42,60.43,60.33,60.34,39291.0,56.2429,56.2522,56.1591,56.1684,39291.0
2019-12-09 14:10:00,60.33,60.33,60.28,60.31,15002.0,56.1591,56.1591,56.1125,56.1405,15002.0
2019-12-09 14:15:00,60.31,60.35,60.31,60.35,14197.0,56.1405,56.1777,56.1405,56.1777,14197.0
2019-12-09 14:20:00,60.34,60.36,60.29,60.29,18448.0,56.1684,56.187,56.1219,56.1219,18448.0
2019-12-09 14:25:00,60.29,60.3,60.27,60.29,27627.0,56.1219,56.1312,56.1032,56.1219,27627.0
2019-12-09 14:30:00,60.29,60.33,60.25,60.33,69418.0,56.1219,56.1591,56.0846,56.1591,69418.0
2019-12-09 14:35:00,60.32,60.34,60.31,60.32,26270.0,56.1498,56.1684,56.1405,56.1498,26270.0
2019-12-09 14:40:00,60.33,60.34,60.28,60.3,20801.0,56.1591,56.1684,56.1125,56.1312,20801.0
2019-12-09 14:45:00,60.31,60.4,60.3,60.37,20250.0,56.1405,56.2243,56.1312,56.1963,20250.0
2019-12-09 14:50:00,60.37,60.47,60.37,60.45,25553.0,56.1963,56.2894,56.1963,56.2708,25553.0
2019-12-09 14:55:00,60.45,60.47,60.44,60.45,15588.0,56.2708,56.2894,56.2615,56.2708,15588.0
2019-12-09 15:00:00,60.45,60.48,60.43,60.48,30629.0,56.2708,56.2987,56.2522,56.2987,30629.0
2019-12-09 15:05:00,60.47,60.48,60.45,60.47,20690.0,56.2894,56.2987,56.2708,56.2894,20690.0
2019-12-09 15:10:00,60.46,60.5,60.46,60.48,47013.0,56.2801,56.3173,56.2801,56.2987,47013.0
2019-12-09 15:15:00,60.48,60.5,60.44,60.5,20596.0,56.2987,56.3173,56.2615,56.3173,20596.0
2019-12-09 15:20:00,60.5,60.55,60.49,60.54,58744.0,56.3173,56.3639,56.308,56.3546,58744.0
2019-12-09 15:25:00,60.54,60.59,60.52,60.58,36276.0,56.3546,56.4011,56.336,56.3918,36276.0
2019-12-09 15:30:00,60.58,60.58,60.47,60.49,100468.0,56.3918,56.3918,56.2894,56.308,100468.0
2019-12-09 15:35:00,60.49,60.5,60.43,60.47,63815.0,56.308,56.3173,56.2522,56.2894,63815.0
2019-12-09 15:40:00,60.46,60.52,60.44,60.47,83300.0,56.2801,56.336,56.2615,56.2894,83300.0
2019-12-09 15:45:00,60.47,60.47,60.38,60.41,58558.0,56.2894,56.2894,56.2056,56.2336,58558.0
2019-12-09 15:50:00,60.41,60.49,60.41,60.49,108386.0,56.2336,56.308,56.2336,56.308,108386.0
2019-12-09 15:55:00,60.49,60.53,60.35,60.4,561855.0,56.308,56.3453,56.1777,56.2243,561855.0
2019-12-10 09:30:00,60.4,60.44,60.0,60.1,143363.0,56.2243,56.2615,55.8519,55.945,143363.0
2019-12-10 09:35:00,60.14,60.25,60.02,60.04,32677.0,55.9822,56.0846,55.8705,55.8891,32677.0
2019-12-10 09:40:00,60.04,60.13,59.99,60.1,20097.0,55.8891,55.9729,55.8426,55.945,20097.0
2019-12-10 09:45:00,60.1,60.18,60.07,60.15,28510.0,55.945,56.0195,55.9171,55.9915,28510.0
2019-12-10 09:50:00,60.14,60.24,60.12,60.23,26318.0,55.9822,56.0753,55.9636,56.066,26318.0
2019-12-10 09:55:00,60.23,60.25,60.11,60.17,24510.0,56.066,56.0846,55.9543,56.0102,24510.0
2019-12-10 10:00:00,60.18,60.19,60.05,60.06,31934.0,56.0195,56.0288,55.8984,55.9078,31934.0
2019-12-10 10:05:00,60.07,60.23,60.06,60.23,63601.0,55.9171,56.066,55.9078,56.066,63601.0
2019-12-10 10:10:00,60.22,60.35,60.19,60.29,42518.0,56.0567,56.1777,56.0288,56.1219,42518.0
2019-12-10 10:15:00,60.28,60.28,60.2,60.26,23013.0,56.1125,56.1125,56.0381,56.0939,23013.0
2019-12-10 10:20:00,60.25,60.38,60.25,60.36,19635.0,56.0846,56.2056,56.0846,56.187,19635.0
2019-12-10 10:25:00,60.37,60.39,60.31,60.33,23254.0,56.1963,56.2149,56.1405,56.1591,23254.0
2019-12-10 10:30:00,60.32,60.32,60.26,60.3,12771.0,56.1498,56.1498,56.0939,56.1312,12771.0
2019-12-10 10:35:00,60.3,60.3,60.23,60.28,13188.0,56.1312,56.1312,56.066,56.1125,13188.0
2019-12-10 10:40:00,60.28,60.32,60.25,60.29,23143.0,56.1125,56.1498,56.0846,56.1219,23143.0
2019-12-10 10:45:00,60.29,60.3,60.2,60.21,17818.0,56.1219,56.1312,56.0381,56.0474,17818.0
2019-12-10 10:50:00,60.21,60.23,60.17,60.22,13430.0,56.0474,56.066,56.0102,56.0567,13430.0
2019-12-10 10:55:00,60.23,60.29,60.18,60.28,29278.0,56.066,56.1219,56.0195,56.1125,29278.0
2019-12-10 11:00:00,60.29,60.36,60.18,60.21,31663.0,56.1219,56.187,56.0195,56.0474,31663.0
2019-12-10 11:05:00,60.22,60.32,60.22,60.31,15586.0,56.0567,56.1498,56.0567,56.1405,15586.0
2019-12-10 11:10:00,60.31,60.38,60.29,60.32,41402.0,56.1405,56.2056,56.1219,56.1498,41402.0
2019-12-10 11:15:00,60.33,60.41,60.32,60.36,27056.0,56.1591,56.2336,56.1498,56.187,27056.0
2019-12-10 11:20:00,60.36,60.39,60.35,60.39,16620.0,56.187,56.2149,56.1777,56.2149,16620.0
2019-12-10 11:25:00,60.39,60.47,60.38,60.46,26309.0,56.2149,56.2894,56.2056,56.2801,26309.0
2019-12-10 11:30:00,60.46,60.5,60.4,60.43,18343.0,56.2801,56.3173,56.2243,56.2522,18343.0
2019-12-10 11:35:00,60.43,60.44,60.38,60.41,12335.0,56.2522,56.2615,56.2056,56.2336,12335.0
2019-12-10 11:40:00,60.41,60.45,60.38,60.45,23256.0,56.2336,56.2708,56.2056,56.2708,23256.0
2019-12-10 11:45:00,60.45,60.48,60.44,60.46,11637.0,56.2708,56.2987,56.2615,56.2801,11637.0
2019-12-10 11:50:00,60.46,60.5,60.45,60.47,16424.0,56.2801,56.3173,56.2708,56.2894,16424.0
2019-12-10 11:55:00,60.47,60.49,60.45,60.48,18490.0,56.2894,56.308,56.2708,56.2987,18490.0
2019-12-10 12:00:00,60.48,60.48,60.43,60.44,16904.0,56.2987,56.2987,56.2522,56.2615,16904.0
2019-12-10 12:05:00,60.44,60.45,60.41,60.44,13299.0,56.2615,56.2708,56.2336,56.2615,13299.0
2019-12-10 12:10:00,60.43,60.47,60.43,60.45,23137.0,56.2522,56.2894,56.2522,56.2708,23137.0
2019-12-10 12:15:00,60.44,60.48,60.43,60.47,37418.0,56.2615,56.2987,56.2522,56.2894,37418.0
2019-12-10 12:20:00,60.47,60.47,60.4,60.41,16770.0,56.2894,56.2894,56.2243,56.2336,16770.0
2019-12-10 12:25:00,60.42,60.43,60.36,60.36,10924.0,56.2429,56.2522,56.187,56.187,10924.0
2019-12-10 12:30:00,60.36,60.4,60.35,60.4,12991.0,56.187,56.2243,56.1777,56.2243,12991.0
2019-12-10 12:35:00,60.39,60.4,60.36,60.4,17945.0,56.2149,56.2243,56.187,56.2243,17945.0
2019-12-10 12:40:00,60.39,60.45,60.39,60.43,19461.0,56.2149,56.2708,56.2149,56.2522,19461.0
2019-12-10 12:45:00,60.43,60.45,60.42,60.43,9987.0,56.2522,56.2708,56.2429,56.2522,9987.0
2019-12-10 12:50:00,60.42,60.43,60.36,60.4,18686.0,56.2429,56.2522,56.187,56.2243,18686.0
2019-12-10 12:55:00,60.39,60.45,60.36,60.42,12451.0,56.2149,56.2708,56.187,56.2429,12451.0
2019-12-10 13:00:00,60.43,60.44,60.4,60.41,7250.0,56.2522,56.2615,56.2243,56.2336,7250.0
2019-12-10 13:05:00,60.41,60.42,60.37,60.38,10227.0,56.2336,56.2429,56.1963,56.2056,10227.0
2019-12-10 13:10:00,60.39,60.41,60.35,60.41,18345.0,56.2149,56.2336,56.1777,56.2336,18345.0
2019-12-10 13:15:00,60.41,60.45,60.4,60.44,7695.0,56.2336,56.2708,56.2243,56.2615,7695.0
2019-12-10 13:20:00,60.45,60.51,60.44,60.5,21108.0,56.2708,56.3266,56.2615,56.3173,21108.0
2019-12-10 13:25:00,60.51,60.51,60.4,60.43,13190.0,56.3266,56.3266,56.2243,56.2522,13190.0
2019-12-10 13:30:00,60.43,60.47,60.42,60.47,21153.0,56.2522,56.2894,56.2429,56.2894,21153.0
2019-12-10 13:35:00,60.47,60.5,60.45,60.5,14401.0,56.2894,56.3173,56.2708,56.3173,14401.0
2019-12-10 13:40:00,60.49,60.5,60.46,60.48,12358.0,56.308,56.3173,56.2801,56.2987,12358.0
2019-12-10 13:45:00,60.47,60.47,60.41,60.41,13489.0,56.2894,56.2894,56.2336,56.2336,13489.0
2019-12-10 13:50:00,60.42,60.44,60.39,60.41,24928.0,56.2429,56.2615,56.2149,56.2336,24928.0
2019-12-10 13:55:00,60.41,60.43,60.37,60.39,14485.0,56.2336,56.2522,56.1963,56.2149,14485.0
2019-12-10 14:00:00,60.39,60.46,60.35,60.46,49298.0,56.2149,56.2801,56.1777,56.2801,49298.0
2019-12-10 14:05:00,60.46,60.47,60.44,60.45,21862.0,56.2801,56.2894,56.2615,56.2708,21862.0
2019-12-10 14:10:00,60.45,60.49,60.44,60.46,13948.0,56.2708,56.308,56.2615,56.2801,13948.0
2019-12-10 14:15:00,60.46,60.47,60.44,60.46,31112.0,56.2801,56.2894,56.2615,56.2801,31112.0
2019-12-10 14:20:00,60.46,60.47,60.4,60.42,82278.0,56.2801,56.2894,56.2243,56.2429,82278.0
2019-12-10 14:25:00,60.42,60.47,60.41,60.46,29146.0,56.2429,56.2894,56.2336,56.2801,29146.0
2019-12-10 14:30:00,60.46,60.47,60.39,60.44,52519.0,56.2801,56.2894,56.2149,56.2615,52519.0
2019-12-10 14:35:00,60.44,60.46,60.42,60.45,43085.0,56.2615,56.2801,56.2429,56.2708,43085.0
2019-12-10 14:40:00,60.45,60.47,60.4,60.46,56585.0,56.2708,56.2894,56.2243,56.2801,56585.0
2019-12-10 14:45:00,60.46,60.46,60.42,60.44,18237.0,56.2801,56.2801,56.2429,56.2615,18237.0
2019-12-10 14:50:00,60.45,60.47,60.44,60.45,19655.0,56.2708,56.2894,56.2615,56.2708,19655.0
2019-12-10 14:55:00,60.45,60.46,60.42,60.46,21196.0,56.2708,56.2801,56.2429,56.2801,21196.0
2019-12-10 15:00:00,60.46,60.48,60.44,60.45,24224.0,56.2801,56.2987,56.2615,56.2708,24224.0
2019-12-10 15:05:00,60.44,60.45,60.41,60.43,21540.0,56.2615,56.2708,56.2336,56.2522,21540.0
2019-12-10 15:10:00,60.43,60.49,60.43,60.47,20835.0,56.2522,56.308,56.2522,56.2894,20835.0
2019-12-10 15:15:00,60.47,60.5,60.43,60.47,19850.0,56.2894,56.3173,56.2522,56.2894,19850.0
2019-12-10 15:20:00,60.48,60.48,60.42,60.45,43454.0,56.2987,56.2987,56.2429,56.2708,43454.0
2019-12-10 15:25:00,60.45,60.45,60.35,60.36,18506.0,56.2708,56.2708,56.1777,56.187,18506.0
2019-12-10 15:30:00,60.36,60.36,60.25,60.26,37881.0,56.187,56.187,56.0846,56.0939,37881.0
2019-12-10 15:35:00,60.26,60.27,60.24,60.26,29235.0,56.0939,56.1032,56.0753,56.0939,29235.0
2019-12-10 15:40:00,60.25,60.32,60.25,60.32,33813.0,56.0846,56.1498,56.0846,56.1498,33813.0
2019-12-10 15:45:00,60.32,60.33,60.28,60.33,53193.0,56.1498,56.1591,56.1125,56.1591,53193.0
2019-12-10 15:50:00,60.34,60.34,60.24,60.27,79475.0,56.1684,56.1684,56.0753,56.1032,79475.0
2019-12-10 15:55:00,60.27,60.31,60.22,60.23,230293.0,56.1032,56.1405,56.0567,56.066,230293.0
2019-12-11 09:30:00,60.21,60.34,60.1,60.34,134673.0,56.0474,56.1684,55.945,56.1684,134673.0
2019-12-11 09:35:00,60.34,60.39,60.16,60.2,29796.0,56.1684,56.2149,56.0008,56.0381,29796.0
2019-12-11 09:40:00,60.2,60.22,60.11,60.18,16527.0,56.0381,56.0567,55.9543,56.0195,16527.0
2019-12-11 09:45:00,60.18,60.29,60.15,60.29,25118.0,56.0195,56.1219,55.9915,56.1219,25118.0
2019-12-11 09:50:00,60.29,60.29,60.21,60.24,19047.0,56.1219,56.1219,56.0474,56.0753,19047.0
2019-12-11 09:55:00,60.25,60.25,60.16,60.2,47563.0,56.0846,56.0846,56.0008,56.0381,47563.0
2019-12-11 10:00:00,60.2,60.2,60.07,60.08,48073.0,56.0381,56.0381,55.9171,55.9264,48073.0
2019-12-11 10:05:00,60.07,60.12,59.99,60.1,51246.0,55.9171,55.9636,55.8426,55.945,51246.0
2019-12-11 10:10:00,60.1,60.11,60.03,60.04,20753.0,55.945,55.9543,55.8798,55.8891,20753.0
2019-12-11 10:15:00,60.04,60.05,59.93,59.94,22192.0,55.8891,55.8984,55.7867,55.7961,22192.0
2019-12-11 10:20:00,59.95,60.01,59.9,59.9,45799.0,55.8054,55.8612,55.7588,55.7588,45799.0
2019-12-11 10:25:00,59.9,60.0,59.9,59.97,17487.0,55.7588,55.8519,55.7588,55.824,17487.0
2019-12-11 10:30:00,59.96,59.98,59.9,59.92,14217.0,55.8147,55.8333,55.7588,55.7774,14217.0
2019-12-11 10:35:00,59.92,59.96,59.9,59.95,19673.0,55.7774,55.8147,55.7588,55.8054,19673.0
2019-12-11 10:40:00,59.95,60.01,59.93,60.0,18206.0,55.8054,55.8612,55.7867,55.8519,18206.0
2019-12-11 10:45:00,60.0,60.11,59.99,60.09,27827.0,55.8519,55.9543,55.8426,55.9357,27827.0
2019-12-11 10:50:00,60.1,60.2,60.07,60.19,38557.0,55.945,56.0381,55.9171,56.0288,38557.0
2019-12-11 10:55:00,60.2,60.23,60.14,60.23,40123.0,56.0381,56.066,55.9822,56.066,40123.0
2019-12-11 11:00:00,60.22,60.22,60.08,60.08,32083.0,56.0567,56.0567,55.9264,55.9264,32083.0
2019-12-11 11:05:00,60.08,60.1,60.05,60.05,13911.0,55.9264,55.945,55.8984,55.8984,13911.0
2019-12-11 11:10:00,60.06,60.1,60.05,60.07,16749.0,55.9078,55.945,55.8984,55.9171,16749.0
2019-12-11 11:15:00,60.07,60.09,60.04,60.09,35954.0,55.9171,55.9357,55.8891,55.9357,35954.0
2019-12-11 11:20:00,60.09,60.09,60.04,60.08,19765.0,55.9357,55.9357,55.8891,55.9264,19765.0
2019-12-11 11:25:00,60.08,60.11,60.05,60.11,27878.0,55.9264,55.9543,55.8984,55.9543,27878.0
2019-12-11 11:30:00,60.1,60.19,60.1,60.15,19405.0,55.945,56.0288,55.945,55.9915,19405.0
2019-12-11 11:35:00,60.16,60.19,60.11,60.12,16841.0,56.0008,56.0288,55.9543,55.9636,16841.0
2019-12-11 11:40:00,60.11,60.14,60.09,60.12,11730.0,55.9543,55.9822,55.9357,55.9636,11730.0
2019-12-11 11:45:00,60.11,60.12,60.08,60.08,6488.0,55.9543,55.9636,55.9264,55.9264,6488.0
2019-12-11 11:50:00,60.08,60.1,60.04,60.08,18678.0,55.9264,55.945,55.8891,55.9264,18678.0
2019-12-11 11:55:00,60.07,60.07,59.99,60.01,17989.0,55.9171,55.9171,55.8426,55.8612,17989.0
2019-12-11 12:00:00,60.01,60.06,59.99,60.04,14623.0,55.8612,55.9078,55.8426,55.8891,14623.0
2019-12-11 12:05:00,60.04,60.05,60.03,60.05,15717.0,55.8891,55.8984,55.8798,55.8984,15717.0
2019-12-11 12:10:00,60.04,60.05,60.01,60.03,8619.0,55.8891,55.8984,55.8612,55.8798,8619.0
2019-12-11 12:15:00,60.03,60.05,60.0,60.03,13498.0,55.8798,55.8984,55.8519,55.8798,13498.0
2019-12-11 12:20:00,60.02,60.02,59.99,60.02,9589.0,55.8705,55.8705,55.8426,55.8705,9589.0
2019-12-11 12:25:00,60.01,60.02,59.99,60.01,13969.0,55.8612,55.8705,55.8426,55.8612,13969.0
2019-12-11 12:30:00,60.01,60.02,60.0,60.01,13763.0,55.8612,55.8705,55.8519,55.8612,13763.0
2019-12-11 12:35:00,60.0,60.02,59.96,59.96,14231.0,55.8519,55.8705,55.8147,55.8147,14231.0
2019-12-11 12:40:00,59.96,59.96,59.91,59.95,15689.0,55.8147,55.8147,55.7681,55.8054,15689.0
2019-12-11 12:45:00,59.94,60.0,59.93,59.96,49685.0,55.7961,55.8519,55.7867,55.8147,49685.0
2019-12-11 12:50:00,59.96,60.0,59.96,59.97,12263.0,55.8147,55.8519,55.8147,55.824,12263.0
2019-12-11 12:55:00,59.97,59.98,59.95,59.97,9486.0,55.824,55.8333,55.8054,55.824,9486.0
2019-12-11 13:00:00,59.97,60.05,59.97,60.04,11892.0,55.824,55.8984,55.824,55.8891,11892.0
2019-12-11 13:05:00,60.03,60.11,60.03,60.11,13961.0,55.8798,55.9543,55.8798,55.9543,13961.0
2019-12-11 13:10:00,60.1,60.12,60.04,60.12,29134.0,55.945,55.9636,55.8891,55.9636,29134.0
2019-12-11 13:15:00,60.12,60.15,60.11,60.13,12594.0,55.9636,55.9915,55.9543,55.9729,12594.0
2019-12-11 13:20:00,60.13,60.16,60.11,60.12,16218.0,55.9729,56.0008,55.9543,55.9636,16218.0
2019-12-11 13:25:00,60.11,60.16,60.11,60.12,12586.0,55.9543,56.0008,55.9543,55.9636,12586.0
2019-12-11 13:30:00,60.11,60.13,60.1,60.11,12194.0,55.9543,55.9729,55.945,55.9543,12194.0
2019-12-11 13:35:00,60.12,60.16,60.11,60.15,9518.0,55.9636,56.0008,55.9543,55.9915,9518.0
2019-12-11 13:40:00,60.15,60.18,60.14,60.17,30372.0,55.9915,56.0195,55.9822,56.0102,30372.0
2019-12-11 13:45:00,60.17,60.18,60.14,60.16,11421.0,56.0102,56.0195,55.9822,56.0008,11421.0
2019-12-11 13:50:00,60.16,60.18,60.12,60.12,11918.0,56.0008,56.0195,55.9636,55.9636,11918.0
2019-12-11 13:55:00,60.12,60.14,60.09,60.14,28072.0,55.9636,55.9822,55.9357,55.9822,28072.0
2019-12-11 14:00:00,60.13,60.17,60.1,60.16,9157.0,55.9729,56.0102,55.945,56.0008,9157.0
2019-12-11 14:05:00,60.17,60.2,60.16,60.17,12387.0,56.0102,56.0381,56.0008,56.0102,12387.0
2019-12-11 14:10:00,60.16,60.21,60.13,60.14,17422.0,56.0008,56.0474,55.9729,55.9822,17422.0
2019-12-11 14:15:00,60.13,60.2,60.13,60.17,11593.0,55.9729,56.0381,55.9729,56.0102,11593.0
2019-12-11 14:20:00,60.18,60.23,60.15,60.21,12416.0,56.0195,56.066,55.9915,56.0474,12416.0
2019-12-11 14:25:00,60.22,60.22,60.13,60.13,13820.0,56.0567,56.0567,55.9729,55.9729,13820.0
2019-12-11 14:30:00,60.13,60.14,60.09,60.1,34420.0,55.9729,55.9822,55.9357,55.945,34420.0
2019-12-11 14:35:00,60.11,60.17,60.11,60.15,19007.0,55.9543,56.0102,55.9543,55.9915,19007.0
2019-12-11 14:40:00,60.15,60.18,60.11,60.12,18086.0,55.9915,56.0195,55.9543,55.9636,18086.0
2019-12-11 14:45:00,60.12,60.17,60.09,60.16,30113.0,55.9636,56.0102,55.9357,56.0008,30113.0
2019-12-11 14:50:00,60.17,60.24,60.13,60.21,29796.0,56.0102,56.0753,55.9729,56.0474,29796.0
2019-12-11 14:55:00,60.22,60.27,60.21,60.27,31157.0,56.0567,56.1032,56.0474,56.1032,31157.0
2019-12-11 15:00:00,60.27,60.29,60.25,60.26,49532.0,56.1032,56.1219,56.0846,56.0939,49532.0
2019-12-11 15:05:00,60.27,60.27,60.21,60.26,52164.0,56.1032,56.1032,56.0474,56.0939,52164.0
2019-12-11 15:10:00,60.26,60.29,60.23,60.27,75871.0,56.0939,56.1219,56.066,56.1032,75871.0
2019-12-11 15:15:00,60.27,60.33,60.24,60.32,30006.0,56.1032,56.1591,56.0753,56.1498,30006.0
2019-12-11 15:20:00,60.32,60.33,60.28,60.32,29205.0,56.1498,56.1591,56.1125,56.1498,29205.0
2019-12-11 15:25:00,60.32,60.36,60.31,60.33,25045.0,56.1498,56.187,56.1405,56.1591,25045.0
2019-12-11 15:30:00,60.34,60.38,60.3,60.37,52074.0,56.1684,56.2056,56.1312,56.1963,52074.0
2019-12-11 15:35:00,60.37,60.41,60.36,60.38,43500.0,56.1963,56.2336,56.187,56.2056,43500.0
2019-12-11 15:40:00,60.38,60.39,60.32,60.33,35431.0,56.2056,56.2149,56.1498,56.1591,35431.0
2019-12-11 15:45:00,60.33,60.36,60.26,60.28,39186.0,56.1591,56.187,56.0939,56.1125,39186.0
2019-12-11 15:50:00,60.28,60.4,60.27,60.39,78102.0,56.1125,56.2243,56.1032,56.2149,78102.0
2019-12-11 15:55:00,60.39,60.44,60.32,60.39,183902.0,56.2149,56.2615,56.1498,56.2149,183902.0
2019-12-12 09:30:00,60.55,60.55,60.19,60.23,73521.0,56.3639,56.3639,56.0288,56.066,73521.0
2019-12-12 09:35:00,60.22,60.62,60.13,60.58,70040.0,56.0567,56.429,55.9729,56.3918,70040.0
2019-12-12 09:40:00,60.59,60.73,60.55,60.69,70959.0,56.4011,56.5314,56.3639,56.4942,70959.0
2019-12-12 09:45:00,60.69,60.72,60.5,60.51,38157.0,56.4942,56.5221,56.3173,56.3266,38157.0
2019-12-12 09:50:00,60.53,60.61,60.48,60.56,22872.0,56.3453,56.4197,56.2987,56.3732,22872.0
2019-12-12 09:55:00,60.56,60.62,60.51,60.62,34989.0,56.3732,56.429,56.3266,56.429,34989.0
2019-12-12 10:00:00,60.6,60.88,60.6,60.84,100207.0,56.4104,56.6711,56.4104,56.6338,100207.0
2019-12-12 10:05:00,60.84,60.86,60.64,60.72,41677.0,56.6338,56.6524,56.4477,56.5221,41677.0
2019-12-12 10:10:00,60.72,60.84,60.65,60.8,56474.0,56.5221,56.6338,56.457,56.5966,56474.0
2019-12-12 10:15:00,60.8,60.8,60.68,60.76,46930.0,56.5966,56.5966,56.4849,56.5594,46930.0
2019-12-12 10:20:00,60.77,60.79,60.74,60.78,18333.0,56.5687,56.5873,56.5407,56.578,18333.0
2019-12-12 10:25:00,60.78,60.85,60.75,60.85,24222.0,56.578,56.6431,56.5501,56.6431,24222.0
2019-12-12 10:30:00,60.85,60.86,60.74,60.77,30178.0,56.6431,56.6524,56.5407,56.5687,30178.0
2019-12-12 10:35:00,60.76,60.76,60.62,60.63,26302.0,56.5594,56.5594,56.429,56.4383,26302.0
2019-12-12 10:40:00,60.64,60.67,60.59,60.6,23690.0,56.4477,56.4756,56.4011,56.4104,23690.0
2019-12-12 10:45:00,60.6,60.63,60.56,60.59,27284.0,56.4104,56.4383,56.3732,56.4011,27284.0
2019-12-12 10:50:00,60.59,60.74,60.59,60.73,20746.0,56.4011,56.5407,56.4011,56.5314,20746.0
2019-12-12 10:55:00,60.73,60.75,60.69,60.7,34811.0,56.5314,56.5501,56.4942,56.5035,34811.0
2019-12-12 11:00:00,60.7,60.72,60.66,60.7,22699.0,56.5035,56.5221,56.4663,56.5035,22699.0
2019-12-12 11:05:00,60.7,60.75,60.69,60.7,25346.0,56.5035,56.5501,56.4942,56.5035,25346.0
2019-12-12 11:10:00,60.7,60.74,60.69,60.71,17272.0,56.5035,56.5407,56.4942,56.5128,17272.0
2019-12-12 11:15:00,60.71,60.76,60.67,60.73,15100.0,56.5128,56.5594,56.4756,56.5314,15100.0
2019-12-12 11:20:00,60.73,60.75,60.68,60.71,30756.0,56.5314,56.5501,56.4849,56.5128,30756.0
2019-12-12 11:25:00,60.7,60.72,60.63,60.63,75955.0,56.5035,56.5221,56.4383,56.4383,75955.0
2019-12-12 11:30:00,60.63,60.66,60.56,60.57,33968.0,56.4383,56.4663,56.3732,56.3825,33968.0
2019-12-12 11:35:00,60.56,60.63,60.54,60.55,22891.0,56.3732,56.4383,56.3546,56.3639,22891.0
2019-12-12 11:40:00,60.54,60.54,60.43,60.46,34641.0,56.3546,56.3546,56.2522,56.2801,34641.0
2019-12-12 11:45:00,60.47,60.5,60.46,60.47,23424.0,56.2894,56.3173,56.2801,56.2894,23424.0
2019-12-12 11:50:00,60.46,60.54,60.43,60.45,23634.0,56.2801,56.3546,56.2522,56.2708,23634.0
2019-12-12 11:55:00,60.44,60.46,60.35,60.43,26194.0,56.2615,56.2801,56.1777,56.2522,26194.0
2019-12-12 12:00:00,60.43,60.45,60.38,60.44,41227.0,56.2522,56.2708,56.2056,56.2615,41227.0
2019-12-12 12:05:00,60.44,60.54,60.42,60.52,12363.0,56.2615,56.3546,56.2429,56.336,12363.0
2019-12-12 12:10:00,60.52,60.52,60.43,60.44,9649.0,56.336,56.336,56.2522,56.2615,9649.0
2019-12-12 12:15:00,60.44,60.45,60.39,60.43,32826.0,56.2615,56.2708,56.2149,56.2522,32826.0
2019-12-12 12:20:00,60.43,60.45,60.37,60.37,56721.0,56.2522,56.2708,56.1963,56.1963,56721.0
2019-12-12 12:25:00,60.36,60.48,60.35,60.48,90995.0,56.187,56.2987,56.1777,56.2987,90995.0
2019-12-12 12:30:00,60.49,60.58,60.44,60.55,61312.0,56.308,56.3918,56.2615,56.3639,61312.0
2019-12-12 12:35:00,60.55,60.58,60.52,60.54,13075.0,56.3639,56.3918,56.336,56.3546,13075.0
2019-12-12 12:40:00,60.54,60.54,60.5,60.51,10611.0,56.3546,56.3546,56.3173,56.3266,10611.0
2019-12-12 12:45:00,60.51,60.56,60.51,60.54,9971.0,56.3266,56.3732,56.3266,56.3546,9971.0
2019-12-12 12:50:00,60.54,60.56,60.52,60.52,16292.0,56.3546,56.3732,56.336,56.336,16292.0
2019-12-12 12:55:00,60.53,60.54,60.45,60.47,14716.0,56.3453,56.3546,56.2708,56.2894,14716.0
2019-12-12 13:00:00,60.47,60.6,60.47,60.6,27151.0,56.2894,56.4104,56.2894,56.4104,27151.0
2019-12-12 13:05:00,60.61,60.65,60.57,60.57,10106.0,56.4197,56.457,56.3825,56.3825,10106.0
2019-12-12 13:10:00,60.56,60.66,60.55,60.64,12873.0,56.3732,56.4663,56.3639,56.4477,12873.0
2019-12-12 13:15:00,60.64,60.68,60.64,60.66,8789.0,56.4477,56.4849,56.4477,56.4663,8789.0
2019-12-12 13:20:00,60.66,60.67,60.58,60.58,11616.0,56.4663,56.4756,56.3918,56.3918,11616.0
2019-12-12 13:25:00,60.58,60.62,60.58,60.62,20214.0,56.3918,56.429,56.3918,56.429,20214.0
2019-12-12 13:30:00,60.62,60.64,60.59,60.6,8734.0,56.429,56.4477,56.4011,56.4104,8734.0
2019-12-12 13:35:00,60.6,60.6,60.57,60.59,13034.0,56.4104,56.4104,56.3825,56.4011,13034.0
2019-12-12 13:40:00,60.59,60.6,60.56,60.57,11529.0,56.4011,56.4104,56.3732,56.3825,11529.0
2019-12-12 13:45:00,60.57,60.58,60.55,60.57,11825.0,56.3825,56.3918,56.3639,56.3825,11825.0
2019-12-12 13:50:00,60.57,60.6,60.57,60.59,11997.0,56.3825,56.4104,56.3825,56.4011,11997.0
2019-12-12 13:55:00,60.59,60.62,60.57,60.62,13754.0,56.4011,56.429,56.3825,56.429,13754.0
2019-12-12 14:00:00,60.62,60.64,60.57,60.61,19475.0,56.429,56.4477,56.3825,56.4197,19475.0
2019-12-12 14:05:00,60.63,60.7,60.6,60.7,19038.0,56.4383,56.5035,56.4104,56.5035,19038.0
2019-12-12 14:10:00,60.71,60.75,60.68,60.73,35235.0,56.5128,56.5501,56.4849,56.5314,35235.0
2019-12-12 14:15:00,60.72,60.73,60.68,60.71,15317.0,56.5221,56.5314,56.4849,56.5128,15317.0
2019-12-12 14:20:00,60.71,60.74,60.7,60.71,17124.0,56.5128,56.5407,56.5035,56.5128,17124.0
2019-12-12 14:25:00,60.71,60.78,60.7,60.78,32032.0,56.5128,56.578,56.5035,56.578,32032.0
2019-12-12 14:30:00,60.77,61.08,60.74,60.98,118824.0,56.5687,56.8572,56.5407,56.7642,118824.0
2019-12-12 14:35:00,60.98,61.05,60.85,60.94,60034.0,56.7642,56.8293,56.6431,56.7269,60034.0
2019-12-12 14:40:00,60.94,60.99,60.93,60.94,21812.0,56.7269,56.7735,56.7176,56.7269,21812.0
2019-12-12 14:45:00,60.94,60.98,60.84,60.85,30122.0,56.7269,56.7642,56.6338,56.6431,30122.0
2019-12-12 14:50:00,60.84,60.91,60.78,60.91,25734.0,56.6338,56.699,56.578,56.699,25734.0
2019-12-12 14:55:00,60.9,60.92,60.84,60.87,24553.0,56.6897,56.7083,56.6338,56.6618,24553.0
2019-12-12 15:00:00,60.89,60.95,60.87,60.9,25398.0,56.6804,56.7362,56.6618,56.6897,25398.0
2019-12-12 15:05:00,60.9,60.92,60.85,60.89,27116.0,56.6897,56.7083,56.6431,56.6804,27116.0
2019-12-12 15:10:00,60.88,60.88,60.8,60.8,18466.0,56.6711,56.6711,56.5966,56.5966,18466.0
2019-12-12 15:15:00,60.81,60.84,60.79,60.82,36086.0,56.6059,56.6338,56.5873,56.6152,36086.0
2019-12-12 15:20:00,60.81,60.82,60.76,60.79,23678.0,56.6059,56.6152,56.5594,56.5873,23678.0
2019-12-12 15:25:00,60.79,60.86,60.78,60.85,30710.0,56.5873,56.6524,56.578,56.6431,30710.0
2019-12-12 15:30:00,60.85,60.87,60.8,60.82,40414.0,56.6431,56.6618,56.5966,56.6152,40414.0
2019-12-12 15:35:00,60.82,60.89,60.79,60.84,42296.0,56.6152,56.6804,56.5873,56.6338,42296.0
2019-12-12 15:40:00,60.84,60.92,60.83,60.88,47129.0,56.6338,56.7083,56.6245,56.6711,47129.0
2019-12-12 15:45:00,60.89,60.95,60.87,60.93,62215.0,56.6804,56.7362,56.6618,56.7176,62215.0
2019-12-12 15:50:00,60.94,61.0,60.93,60.98,109928.0,56.7269,56.7828,56.7176,56.7642,109928.0
2019-12-12 15:55:00,60.97,60.98,60.85,60.85,189350.0,56.7548,56.7642,56.6431,56.6431,189350.0
2019-12-13 09:30:00,60.83,60.83,60.54,60.59,97128.0,56.6245,56.6245,56.3546,56.4011,97128.0
2019-12-13 09:35:00,60.57,60.62,60.32,60.39,55623.0,56.3825,56.429,56.1498,56.2149,55623.0
2019-12-13 09:40:00,60.39,60.39,60.17,60.19,36437.0,56.2149,56.2149,56.0102,56.0288,36437.0
2019-12-13 09:45:00,60.2,60.29,60.18,60.27,51746.0,56.0381,56.1219,56.0195,56.1032,51746.0
2019-12-13 09:50:00,60.27,60.28,60.1,60.16,59001.0,56.1032,56.1125,55.945,56.0008,59001.0
2019-12-13 09:55:00,60.16,60.19,60.06,60.07,78204.0,56.0008,56.0288,55.9078,55.9171,78204.0
2019-12-13 10:00:00,60.06,60.51,60.02,60.51,91912.0,55.9078,56.3266,55.8705,56.3266,91912.0
2019-12-13 10:05:00,60.51,60.51,60.28,60.31,44614.0,56.3266,56.3266,56.1125,56.1405,44614.0
2019-12-13 10:10:00,60.3,60.37,60.21,60.23,56691.0,56.1312,56.1963,56.0474,56.066,56691.0
2019-12-13 10:15:00,60.23,60.4,60.2,60.37,88635.0,56.066,56.2243,56.0381,56.1963,88635.0
2019-12-13 10:20:00,60.38,60.42,60.24,60.24,28838.0,56.2056,56.2429,56.0753,56.0753,28838.0
2019-12-13 10:25:00,60.23,60.29,60.18,60.19,62754.0,56.066,56.1219,56.0195,56.0288,62754.0
2019-12-13 10:30:00,60.18,60.19,60.03,60.09,51092.0,56.0195,56.0288,55.8798,55.9357,51092.0
2019-12-13 10:35:00,60.08,60.12,59.85,59.89,71274.0,55.9264,55.9636,55.7123,55.7495,71274.0
2019-12-13 10:40:00,59.88,59.99,59.87,59.94,80092.0,55.7402,55.8426,55.7309,55.7961,80092.0
2019-12-13 10:45:00,59.93,60.16,59.91,60.1,58849.0,55.7867,56.0008,55.7681,55.945,58849.0
2019-12-13 10:50:00,60.1,60.11,59.98,60.0,32534.0,55.945,55.9543,55.8333,55.8519,32534.0
2019-12-13 10:55:00,60.0,60.04,59.98,59.98,29100.0,55.8519,55.8891,55.8333,55.8333,29100.0
2019-12-13 11:00:00,59.98,60.01,59.9,59.92,38599.0,55.8333,55.8612,55.7588,55.7774,38599.0
2019-12-13 11:05:00,59.92,60.01,59.9,59.97,40397.0,55.7774,55.8612,55.7588,55.824,40397.0
2019-12-13 11:10:00,59.97,60.02,59.96,60.01,33235.0,55.824,55.8705,55.8147,55.8612,33235.0
2019-12-13 11:15:00,60.02,60.05,59.95,59.98,47804.0,55.8705,55.8984,55.8054,55.8333,47804.0
2019-12-13 11:20:00,59.97,59.97,59.91,59.93,48334.0,55.824,55.824,55.7681,55.7867,48334.0
2019-12-13 11:25:00,59.93,59.95,59.88,59.91,32298.0,55.7867,55.8054,55.7402,55.7681,32298.0
2019-12-13 11:30:00,59.9,59.97,59.89,59.94,36389.0,55.7588,55.824,55.7495,55.7961,36389.0
2019-12-13 11:35:00,59.93,60.06,59.92,60.03,31191.0,55.7867,55.9078,55.7774,55.8798,31191.0
2019-12-13 11:40:00,60.03,60.07,59.99,60.01,19144.0,55.8798,55.9171,55.8426,55.8612,19144.0
2019-12-13 11:45:00,60.01,60.11,59.98,60.09,24648.0,55.8612,55.9543,55.8333,55.9357,24648.0
2019-12-13 11:50:00,60.09,60.12,60.05,60.07,38096.0,55.9357,55.9636,55.8984,55.9171,38096.0
2019-12-13 11:55:00,60.07,60.12,60.06,60.09,23660.0,55.9171,55.9636,55.9078,55.9357,23660.0
2019-12-13 12:00:00,60.09,60.17,60.08,60.12,34007.0,55.9357,56.0102,55.9264,55.9636,34007.0
2019-12-13 12:05:00,60.12,60.12,60.09,60.1,21550.0,55.9636,55.9636,55.9357,55.945,21550.0
2019-12-13 12:10:00,60.1,60.11,60.04,60.11,25954.0,55.945,55.9543,55.8891,55.9543,25954.0
2019-12-13 12:15:00,60.11,60.14,60.08,60.09,9327.0,55.9543,55.9822,55.9264,55.9357,9327.0
2019-12-13 12:20:00,60.08,60.11,60.06,60.11,22384.0,55.9264,55.9543,55.9078,55.9543,22384.0
2019-12-13 12:25:00,60.11,60.11,60.05,60.05,22215.0,55.9543,55.9543,55.8984,55.8984,22215.0
2019-12-13 12:30:00,60.06,60.06,60.02,60.04,11703.0,55.9078,55.9078,55.8705,55.8891,11703.0
2019-12-13 12:35:00,60.04,60.04,59.98,59.99,16715.0,55.8891,55.8891,55.8333,55.8426,16715.0
2019-12-13 12:40:00,59.99,60.01,59.93,60.01,34742.0,55.8426,55.8612,55.7867,55.8612,34742.0
2019-12-13 12:45:00,60.01,60.05,59.99,60.01,13251.0,55.8612,55.8984,55.8426,55.8612,13251.0
2019-12-13 12:50:00,60.0,60.02,59.99,60.01,23902.0,55.8519,55.8705,55.8426,55.8612,23902.0
2019-12-13 12:55:00,60.02,60.12,60.0,60.12,21279.0,55.8705,55.9636,55.8519,55.9636,21279.0
2019-12-13 13:00:00,60.12,60.16,60.06,60.06,34970.0,55.9636,56.0008,55.9078,55.9078,34970.0
2019-12-13 13:05:00,60.06,60.06,59.98,59.98,47901.0,55.9078,55.9078,55.8333,55.8333,47901.0
2019-12-13 13:10:00,59.99,60.0,59.95,59.96,9285.0,55.8426,55.8519,55.8054,55.8147,9285.0
2019-12-13 13:15:00,59.96,60.01,59.95,60.0,25907.0,55.8147,55.8612,55.8054,55.8519,25907.0
2019-12-13 13:20:00,60.0,60.0,59.97,59.98,17009.0,55.8519,55.8519,55.824,55.8333,17009.0
2019-12-13 13:25:00,59.98,60.01,59.94,60.0,29992.0,55.8333,55.8612,55.7961,55.8519,29992.0
2019-12-13 13:30:00,60.01,60.03,59.98,60.0,13519.0,55.8612,55.8798,55.8333,55.8519,13519.0
2019-12-13 13:35:00,60.0,60.06,59.97,60.03,17989.0,55.8519,55.9078,55.824,55.8798,17989.0
2019-12-13 13:40:00,60.02,60.08,60.01,60.06,19353.0,55.8705,55.9264,55.8612,55.9078,19353.0
2019-12-13 13:45:00,60.07,60.08,60.01,60.05,20277.0,55.9171,55.9264,55.8612,55.8984,20277.0
2019-12-13 13:50:00,60.05,60.13,60.04,60.08,18231.0,55.8984,55.9729,55.8891,55.9264,18231.0
2019-12-13 13:55:00,60.08,60.16,60.07,60.15,13075.0,55.9264,56.0008,55.9171,55.9915,13075.0
2019-12-13 14:00:00,60.17,60.23,60.17,60.2,13413.0,56.0102,56.066,56.0102,56.0381,13413.0
2019-12-13 14:05:00,60.2,60.27,60.19,60.27,6293.0,56.0381,56.1032,56.0288,56.1032,6293.0
2019-12-13 14:10:00,60.26,60.31,60.25,60.3,10445.0,56.0939,56.1405,56.0846,56.1312,10445.0
2019-12-13 14:15:00,60.3,60.3,60.27,60.28,12725.0,56.1312,56.1312,56.1032,56.1125,12725.0
2019-12-13 14:20:00,60.28,60.3,60.22,60.22,51719.0,56.1125,56.1312,56.0567,56.0567,51719.0
2019-12-13 14:25:00,60.21,60.23,60.14,60.15,21489.0,56.0474,56.066,55.9822,55.9915,21489.0
2019-12-13 14:30:00,60.16,60.28,60.15,60.27,23479.0,56.0008,56.1125,55.9915,56.1032,23479.0
2019-12-13 14:35:00,60.27,60.27,60.22,60.27,10080.0,56.1032,56.1032,56.0567,56.1032,10080.0
2019-12-13 14:40:00,60.28,60.32,60.27,60.32,10391.0,56.1125,56.1498,56.1032,56.1498,10391.0
2019-12-13 14:45:00,60.32,60.34,60.3,60.33,13993.0,56.1498,56.1684,56.1312,56.1591,13993.0
2019-12-13 14:50:00,60.34,60.35,60.31,60.35,17952.0,56.1684,56.1777,56.1405,56.1777,17952.0
2019-12-13 14:55:00,60.35,60.39,60.33,60.33,13868.0,56.1777,56.2149,56.1591,56.1591,13868.0
2019-12-13 15:00:00,60.33,60.38,60.32,60.36,12264.0,56.1591,56.2056,56.1498,56.187,12264.0
2019-12-13 15:05:00,60.36,60.37,60.3,60.3,16203.0,56.187,56.1963,56.1312,56.1312,16203.0
2019-12-13 15:10:00,60.31,60.36,60.29,60.35,9822.0,56.1405,56.187,56.1219,56.1777,9822.0
2019-12-13 15:15:00,60.35,60.35,60.31,60.32,16757.0,56.1777,56.1777,56.1405,56.1498,16757.0
2019-12-13 15:20:00,60.33,60.36,60.29,60.3,22890.0,56.1591,56.187,56.1219,56.1312,22890.0
2019-12-13 15:25:00,60.3,60.35,60.3,60.33,18969.0,56.1312,56.1777,56.1312,56.1591,18969.0
2019-12-13 15:30:00,60.33,60.39,60.32,60.38,26320.0,56.1591,56.2149,56.1498,56.2056,26320.0
2019-12-13 15:35:00,60.38,60.4,60.35,60.4,20090.0,56.2056,56.2243,56.1777,56.2243,20090.0
2019-12-13 15:40:00,60.4,60.43,60.38,60.4,29601.0,56.2243,56.2522,56.2056,56.2243,29601.0
2019-12-13 15:45:00,60.4,60.41,60.36,60.38,23405.0,56.2243,56.2336,56.187,56.2056,23405.0
2019-12-13 15:50:00,60.38,60.43,60.36,60.36,48652.0,56.2056,56.2522,56.187,56.187,48652.0
2019-12-13 15:55:00,60.36,60.41,60.34,60.37,127511.0,56.187,56.2336,56.1684,56.1963,127511.0
2019-12-16 09:30:00,60.72,60.87,60.57,60.59,91164.0,56.5221,56.6618,56.3825,56.4011,91164.0
2019-12-16 09:35:00,60.59,60.71,60.53,60.62,16828.0,56.4011,56.5128,56.3453,56.429,16828.0
2019-12-16 09:40:00,60.65,60.77,60.62,60.62,26101.0,56.457,56.5687,56.429,56.429,26101.0
2019-12-16 09:45:00,60.66,60.68,60.56,60.62,24191.0,56.4663,56.4849,56.3732,56.429,24191.0
2019-12-16 09:50:00,60.63,60.72,60.62,60.67,27307.0,56.4383,56.5221,56.429,56.4756,27307.0
2019-12-16 09:55:00,60.66,60.69,60.61,60.63,35338.0,56.4663,56.4942,56.4197,56.4383,35338.0
2019-12-16 10:00:00,60.64,60.7,60.62,60.69,21092.0,56.4477,56.5035,56.429,56.4942,21092.0
2019-12-16 10:05:00,60.7,60.71,60.62,60.68,21478.0,56.5035,56.5128,56.429,56.4849,21478.0
2019-12-16 10:10:00,60.69,60.74,60.68,60.7,22589.0,56.4942,56.5407,56.4849,56.5035,22589.0
2019-12-16 10:15:00,60.71,60.74,60.66,60.72,22673.0,56.5128,56.5407,56.4663,56.5221,22673.0
2019-12-16 10:20:00,60.73,60.86,60.72,60.83,18493.0,56.5314,56.6524,56.5221,56.6245,18493.0
2019-12-16 10:25:00,60.83,60.87,60.82,60.83,18259.0,56.6245,56.6618,56.6152,56.6245,18259.0
2019-12-16 10:30:00,60.83,60.9,60.82,60.9,18702.0,56.6245,56.6897,56.6152,56.6897,18702.0
2019-12-16 10:35:00,60.9,60.94,60.85,60.94,26797.0,56.6897,56.7269,56.6431,56.7269,26797.0
2019-12-16 10:40:00,60.95,60.95,60.9,60.92,14060.0,56.7362,56.7362,56.6897,56.7083,14060.0
2019-12-16 10:45:00,60.92,60.98,60.91,60.98,23105.0,56.7083,56.7642,56.699,56.7642,23105.0
2019-12-16 10:50:00,60.98,61.0,60.93,60.94,24013.0,56.7642,56.7828,56.7176,56.7269,24013.0
2019-12-16 10:55:00,60.94,60.96,60.85,60.9,52326.0,56.7269,56.7455,56.6431,56.6897,52326.0
2019-12-16 11:00:00,60.9,60.92,60.84,60.87,16066.0,56.6897,56.7083,56.6338,56.6618,16066.0
2019-12-16 11:05:00,60.88,60.93,60.87,60.93,17654.0,56.6711,56.7176,56.6618,56.7176,17654.0
2019-12-16 11:10:00,60.93,60.97,60.91,60.95,16649.0,56.7176,56.7548,56.699,56.7362,16649.0
2019-12-16 11:15:00,60.94,60.97,60.92,60.97,24403.0,56.7269,56.7548,56.7083,56.7548,24403.0
2019-12-16 11:20:00,60.96,60.97,60.91,60.92,30367.0,56.7455,56.7548,56.699,56.7083,30367.0
2019-12-16 11:25:00,60.91,60.93,60.9,60.93,15445.0,56.699,56.7176,56.6897,56.7176,15445.0
2019-12-16 11:30:00,60.94,60.94,60.91,60.93,14034.0,56.7269,56.7269,56.699,56.7176,14034.0
2019-12-16 11:35:00,60.93,60.94,60.9,60.93,29684.0,56.7176,56.7269,56.6897,56.7176,29684.0
2019-12-16 11:40:00,60.93,61.05,60.92,61.03,23619.0,56.7176,56.8293,56.7083,56.8107,23619.0
2019-12-16 11:45:00,61.03,61.05,61.02,61.05,13529.0,56.8107,56.8293,56.8014,56.8293,13529.0
2019-12-16 11:50:00,61.04,61.12,61.03,61.09,42318.0,56.82,56.8945,56.8107,56.8665,42318.0
2019-12-16 11:55:00,61.08,61.15,61.08,61.15,16259.0,56.8572,56.9224,56.8572,56.9224,16259.0
2019-12-16 12:00:00,61.15,61.23,61.14,61.23,30383.0,56.9224,56.9969,56.9131,56.9969,30383.0
2019-12-16 12:05:00,61.23,61.26,61.18,61.18,20078.0,56.9969,57.0248,56.9503,56.9503,20078.0
2019-12-16 12:10:00,61.19,61.21,61.15,61.21,18387.0,56.9596,56.9783,56.9224,56.9783,18387.0
2019-12-16 12:15:00,61.21,61.22,61.16,61.2,18821.0,56.9783,56.9876,56.9317,56.9689,18821.0
2019-12-16 12:20:00,61.2,61.22,61.18,61.2,30533.0,56.9689,56.9876,56.9503,56.9689,30533.0
2019-12-16 12:25:00,61.2,61.26,61.2,61.23,15187.0,56.9689,57.0248,56.9689,56.9969,15187.0
2019-12-16 12:30:00,61.22,61.23,61.18,61.19,29622.0,56.9876,56.9969,56.9503,56.9596,29622.0
2019-12-16 12:35:00,61.19,61.25,61.17,61.25,28881.0,56.9596,57.0155,56.941,57.0155,28881.0
2019-12-16 12:40:00,61.24,61.24,61.18,61.19,26960.0,57.0062,57.0062,56.9503,56.9596,26960.0
2019-12-16 12:45:00,61.19,61.22,61.18,61.19,29797.0,56.9596,56.9876,56.9503,56.9596,29797.0
2019-12-16 12:50:00,61.18,61.21,61.15,61.19,18297.0,56.9503,56.9783,56.9224,56.9596,18297.0
2019-12-16 12:55:00,61.2,61.22,61.17,61.18,19816.0,56.9689,56.9876,56.941,56.9503,19816.0
2019-12-16 13:00:00,61.18,61.18,61.08,61.1,10368.0,56.9503,56.9503,56.8572,56.8759,10368.0
2019-12-16 13:05:00,61.09,61.09,61.06,61.07,18039.0,56.8665,56.8665,56.8386,56.8479,18039.0
2019-12-16 13:10:00,61.07,61.12,61.06,61.11,13462.0,56.8479,56.8945,56.8386,56.8852,13462.0
2019-12-16 13:15:00,61.11,61.13,61.04,61.05,15883.0,56.8852,56.9038,56.82,56.8293,15883.0
2019-12-16 13:20:00,61.05,61.08,61.05,61.08,11983.0,56.8293,56.8572,56.8293,56.8572,11983.0
2019-12-16 13:25:00,61.08,61.12,61.07,61.11,22842.0,56.8572,56.8945,56.8479,56.8852,22842.0
2019-12-16 13:30:00,61.11,61.11,61.07,61.09,16455.0,56.8852,56.8852,56.8479,56.8665,16455.0
2019-12-16 13:35:00,61.09,61.09,61.01,61.03,14368.0,56.8665,56.8665,56.7921,56.8107,14368.0
2019-12-16 13:40:00,61.04,61.04,60.98,61.01,21938.0,56.82,56.82,56.7642,56.7921,21938.0
2019-12-16 13:45:00,61.02,61.04,60.97,60.98,24123.0,56.8014,56.82,56.7548,56.7642,24123.0
2019-12-16 13:50:00,60.98,60.99,60.96,60.97,16260.0,56.7642,56.7735,56.7455,56.7548,16260.0
2019-12-16 13:55:00,60.98,61.02,60.95,61.0,38168.0,56.7642,56.8014,56.7362,56.7828,38168.0
2019-12-16 14:00:00,61.0,61.03,60.98,60.99,14805.0,56.7828,56.8107,56.7642,56.7735,14805.0
2019-12-16 14:05:00,61.0,61.0,60.94,60.95,14579.0,56.7828,56.7828,56.7269,56.7362,14579.0
2019-12-16 14:10:00,60.95,60.96,60.91,60.91,13236.0,56.7362,56.7455,56.699,56.699,13236.0
2019-12-16 14:15:00,60.91,60.92,60.89,60.92,19713.0,56.699,56.7083,56.6804,56.7083,19713.0
2019-12-16 14:20:00,60.92,60.92,60.88,60.91,19413.0,56.7083,56.7083,56.6711,56.699,19413.0
2019-12-16 14:25:00,60.91,60.93,60.86,60.87,17597.0,56.699,56.7176,56.6524,56.6618,17597.0
2019-12-16 14:30:00,60.87,60.9,60.85,60.89,15805.0,56.6618,56.6897,56.6431,56.6804,15805.0
2019-12-16 14:35:00,60.89,60.9,60.86,60.87,16166.0,56.6804,56.6897,56.6524,56.6618,16166.0
2019-12-16 14:40:00,60.87,60.88,60.81,60.81,29099.0,56.6618,56.6711,56.6059,56.6059,29099.0
2019-12-16 14:45:00,60.82,60.83,60.79,60.82,16042.0,56.6152,56.6245,56.5873,56.6152,16042.0
2019-12-16 14:50:00,60.81,60.81,60.76,60.77,22020.0,56.6059,56.6059,56.5594,56.5687,22020.0
2019-12-16 14:55:00,60.77,60.79,60.72,60.73,18129.0,56.5687,56.5873,56.5221,56.5314,18129.0
2019-12-16 15:00:00,60.73,60.77,60.72,60.75,26994.0,56.5314,56.5687,56.5221,56.5501,26994.0
2019-12-16 15:05:00,60.76,60.77,60.73,60.73,28092.0,56.5594,56.5687,56.5314,56.5314,28092.0
2019-12-16 15:10:00,60.74,60.79,60.72,60.75,21576.0,56.5407,56.5873,56.5221,56.5501,21576.0
2019-12-16 15:15:00,60.76,60.77,60.73,60.76,22854.0,56.5594,56.5687,56.5314,56.5594,22854.0
2019-12-16 15:20:00,60.76,60.79,60.75,60.78,28303.0,56.5594,56.5873,56.5501,56.578,28303.0
2019-12-16 15:25:00,60.77,60.78,60.72,60.73,26266.0,56.5687,56.578,56.5221,56.5314,26266.0
2019-12-16 15:30:00,60.73,60.78,60.71,60.77,51074.0,56.5314,56.578,56.5128,56.5687,51074.0
2019-12-16 15:35:00,60.77,60.8,60.77,60.8,49264.0,56.5687,56.5966,56.5687,56.5966,49264.0
2019-12-16 15:40:00,60.8,60.8,60.69,60.7,48066.0,56.5966,56.5966,56.4942,56.5035,48066.0
2019-12-16 15:45:00,60.69,60.73,60.65,60.73,84496.0,56.4942,56.5314,56.457,56.5314,84496.0
2019-12-16 15:50:00,60.73,60.8,60.7,60.73,115006.0,56.5314,56.5966,56.5035,56.5314,115006.0
2019-12-16 15:55:00,60.74,60.75,60.6,60.6,517939.0,56.5407,56.5501,56.4104,56.4104,517939.0
2019-12-17 09:30:00,60.71,60.77,60.51,60.6,97458.0,56.5128,56.5687,56.3266,56.4104,97458.0
2019-12-17 09:35:00,60.62,60.78,60.62,60.68,25007.0,56.429,56.578,56.429,56.4849,25007.0
2019-12-17 09:40:00,60.7,60.8,60.66,60.8,20566.0,56.5035,56.5966,56.4663,56.5966,20566.0
2019-12-17 09:45:00,60.8,60.82,60.7,60.74,58249.0,56.5966,56.6152,56.5035,56.5407,58249.0
2019-12-17 09:50:00,60.74,60.81,60.71,60.81,43077.0,56.5407,56.6059,56.5128,56.6059,43077.0
2019-12-17 09:55:00,60.81,60.82,60.63,60.64,44872.0,56.6059,56.6152,56.4383,56.4477,44872.0
2019-12-17 10:00:00,60.64,60.75,60.58,60.65,51811.0,56.4477,56.5501,56.3918,56.457,51811.0
2019-12-17 10:05:00,60.66,60.72,60.61,60.71,34503.0,56.4663,56.5221,56.4197,56.5128,34503.0
2019-12-17 10:10:00,60.7,60.78,60.7,60.76,37267.0,56.5035,56.578,56.5035,56.5594,37267.0
2019-12-17 10:15:00,60.76,60.83,60.74,60.83,19382.0,56.5594,56.6245,56.5407,56.6245,19382.0
2019-12-17 10:20:00,60.82,60.82,60.72,60.78,21409.0,56.6152,56.6152,56.5221,56.578,21409.0
2019-12-17 10:25:00,60.8,60.84,60.76,60.82,17449.0,56.5966,56.6338,56.5594,56.6152,17449.0
2019-12-17 10:30:00,60.81,60.83,60.77,60.82,22246.0,56.6059,56.6245,56.5687,56.6152,22246.0
2019-12-17 10:35:00,60.82,60.95,60.81,60.93,18853.0,56.6152,56.7362,56.6059,56.7176,18853.0
2019-12-17 10:40:00,60.93,60.96,60.88,60.9,23114.0,56.7176,56.7455,56.6711,56.6897,23114.0
2019-12-17 10:45:00,60.91,60.92,60.84,60.85,27155.0,56.699,56.7083,56.6338,56.6431,27155.0
2019-12-17 10:50:00,60.83,60.84,60.78,60.78,44307.0,56.6245,56.6338,56.578,56.578,44307.0
2019-12-17 10:55:00,60.78,60.81,60.73,60.76,17871.0,56.578,56.6059,56.5314,56.5594,17871.0
2019-12-17 11:00:00,60.76,60.79,60.67,60.69,19047.0,56.5594,56.5873,56.4756,56.4942,19047.0
2019-12-17 11:05:00,60.69,60.73,60.67,60.73,16824.0,56.4942,56.5314,56.4756,56.5314,16824.0
2019-12-17 11:10:00,60.72,60.75,60.7,60.73,13110.0,56.5221,56.5501,56.5035,56.5314,13110.0
2019-12-17 11:15:00,60.74,60.75,60.71,60.74,15746.0,56.5407,56.5501,56.5128,56.5407,15746.0
2019-12-17 11:20:00,60.74,60.76,60.71,60.72,32757.0,56.5407,56.5594,56.5128,56.5221,32757.0
2019-12-17 11:25:00,60.72,60.85,60.71,60.84,49273.0,56.5221,56.6431,56.5128,56.6338,49273.0
2019-12-17 11:30:00,60.84,60.87,60.81,60.87,11923.0,56.6338,56.6618,56.6059,56.6618,11923.0
2019-12-17 11:35:00,60.87,60.88,60.84,60.87,12001.0,56.6618,56.6711,56.6338,56.6618,12001.0
2019-12-17 11:40:00,60.88,60.88,60.82,60.84,17787.0,56.6711,56.6711,56.6152,56.6338,17787.0
2019-12-17 11:45:00,60.85,60.85,60.81,60.84,13968.0,56.6431,56.6431,56.6059,56.6338,13968.0
2019-12-17 11:50:00,60.84,60.85,60.8,60.82,28247.0,56.6338,56.6431,56.5966,56.6152,28247.0
2019-12-17 11:55:00,60.82,60.82,60.77,60.79,17475.0,56.6152,56.6152,56.5687,56.5873,17475.0
2019-12-17 12:00:00,60.79,60.83,60.78,60.82,14233.0,56.5873,56.6245,56.578,56.6152,14233.0
2019-12-17 12:05:00,60.81,60.86,60.81,60.81,15616.0,56.6059,56.6524,56.6059,56.6059,15616.0
2019-12-17 12:10:00,60.81,60.83,60.76,60.76,14559.0,56.6059,56.6245,56.5594,56.5594,14559.0
2019-12-17 12:15:00,60.77,60.77,60.75,60.77,10575.0,56.5687,56.5687,56.5501,56.5687,10575.0
2019-12-17 12:20:00,60.77,60.79,60.71,60.75,40141.0,56.5687,56.5873,56.5128,56.5501,40141.0
2019-12-17 12:25:00,60.75,60.75,60.73,60.73,10179.0,56.5501,56.5501,56.5314,56.5314,10179.0
2019-12-17 12:30:00,60.73,60.74,60.7,60.71,9331.0,56.5314,56.5407,56.5035,56.5128,9331.0
2019-12-17 12:35:00,60.72,60.72,60.69,60.72,16660.0,56.5221,56.5221,56.4942,56.5221,16660.0
2019-12-17 12:40:00,60.72,60.73,60.68,60.69,12714.0,56.5221,56.5314,56.4849,56.4942,12714.0
2019-12-17 12:45:00,60.69,60.7,60.67,60.67,13699.0,56.4942,56.5035,56.4756,56.4756,13699.0
2019-12-17 12:50:00,60.67,60.7,60.65,60.69,16169.0,56.4756,56.5035,56.457,56.4942,16169.0
2019-12-17 12:55:00,60.69,60.71,60.66,60.68,18070.0,56.4942,56.5128,56.4663,56.4849,18070.0
2019-12-17 13:00:00,60.69,60.69,60.63,60.69,9446.0,56.4942,56.4942,56.4383,56.4942,9446.0
2019-12-17 13:05:00,60.69,60.69,60.61,60.62,29608.0,56.4942,56.4942,56.4197,56.429,29608.0
2019-12-17 13:10:00,60.62,60.65,60.61,60.63,13142.0,56.429,56.457,56.4197,56.4383,13142.0
2019-12-17 13:15:00,60.63,60.64,60.6,60.61,8397.0,56.4383,56.4477,56.4104,56.4197,8397.0
2019-12-17 13:20:00,60.61,60.63,60.6,60.63,16784.0,56.4197,56.4383,56.4104,56.4383,16784.0
2019-12-17 13:25:00,60.62,60.62,60.6,60.61,11542.0,56.429,56.429,56.4104,56.4197,11542.0
2019-12-17 13:30:00,60.6,60.61,60.53,60.54,21614.0,56.4104,56.4197,56.3453,56.3546,21614.0
2019-12-17 13:35:00,60.54,60.55,60.5,60.52,12743.0,56.3546,56.3639,56.3173,56.336,12743.0
2019-12-17 13:40:00,60.53,60.6,60.52,60.59,16384.0,56.3453,56.4104,56.336,56.4011,16384.0
2019-12-17 13:45:00,60.59,60.59,60.54,60.57,21286.0,56.4011,56.4011,56.3546,56.3825,21286.0
2019-12-17 13:50:00,60.56,60.59,60.54,60.57,14708.0,56.3732,56.4011,56.3546,56.3825,14708.0
2019-12-17 13:55:00,60.57,60.61,60.56,60.6,14576.0,56.3825,56.4197,56.3732,56.4104,14576.0
2019-12-17 14:00:00,60.6,60.62,60.55,60.59,27675.0,56.4104,56.429,56.3639,56.4011,27675.0
2019-12-17 14:05:00,60.58,60.61,60.55,60.56,21010.0,56.3918,56.4197,56.3639,56.3732,21010.0
2019-12-17 14:10:00,60.57,60.58,60.54,60.57,20820.0,56.3825,56.3918,56.3546,56.3825,20820.0
2019-12-17 14:15:00,60.56,60.68,60.56,60.68,24455.0,56.3732,56.4849,56.3732,56.4849,24455.0
2019-12-17 14:20:00,60.68,60.68,60.63,60.65,17946.0,56.4849,56.4849,56.4383,56.457,17946.0
2019-12-17 14:25:00,60.65,60.72,60.64,60.71,17240.0,56.457,56.5221,56.4477,56.5128,17240.0
2019-12-17 14:30:00,60.72,60.73,60.68,60.69,24071.0,56.5221,56.5314,56.4849,56.4942,24071.0
2019-12-17 14:35:00,60.7,60.72,60.69,60.71,15389.0,56.5035,56.5221,56.4942,56.5128,15389.0
2019-12-17 14:40:00,60.72,60.74,60.71,60.74,13485.0,56.5221,56.5407,56.5128,56.5407,13485.0
2019-12-17 14:45:00,60.74,60.77,60.72,60.74,23311.0,56.5407,56.5687,56.5221,56.5407,23311.0
2019-12-17 14:50:00,60.73,60.74,60.71,60.73,17361.0,56.5314,56.5407,56.5128,56.5314,17361.0
2019-12-17 14:55:00,60.74,60.76,60.73,60.76,18086.0,56.5407,56.5594,56.5314,56.5594,18086.0
2019-12-17 15:00:00,60.75,60.75,60.67,60.7,31077.0,56.5501,56.5501,56.4756,56.5035,31077.0
2019-12-17 15:05:00,60.69,60.71,60.67,60.69,19664.0,56.4942,56.5128,56.4756,56.4942,19664.0
2019-12-17 15:10:00,60.69,60.7,60.66,60.67,22019.0,56.4942,56.5035,56.4663,56.4756,22019.0
2019-12-17 15:15:00,60.67,60.67,60.63,60.67,20632.0,56.4756,56.4756,56.4383,56.4756,20632.0
2019-12-17 15:20:00,60.67,60.7,60.65,60.66,27568.0,56.4756,56.5035,56.457,56.4663,27568.0
2019-12-17 15:25:00,60.66,60.72,60.65,60.71,23376.0,56.4663,56.5221,56.457,56.5128,23376.0
2019-12-17 15:30:00,60.71,60.74,60.69,60.7,34560.0,56.5128,56.5407,56.4942,56.5035,34560.0
2019-12-17 15:35:00,60.7,60.74,60.69,60.72,31397.0,56.5035,56.5407,56.4942,56.5221,31397.0
2019-12-17 15:40:00,60.73,60.74,60.69,60.7,40452.0,56.5314,56.5407,56.4942,56.5035,40452.0
2019-12-17 15:45:00,60.69,60.72,60.68,60.72,40097.0,56.4942,56.5221,56.4849,56.5221,40097.0
2019-12-17 15:50:00,60.72,60.78,60.71,60.77,87122.0,56.5221,56.578,56.5128,56.5687,87122.0
2019-12-17 15:55:00,60.77,60.77,60.7,60.75,209510.0,56.5687,56.5687,56.5035,56.5501,209510.0
2019-12-18 09:30:00,60.92,61.04,60.68,60.79,92722.0,56.7083,56.82,56.4849,56.5873,92722.0
2019-12-18 09:35:00,60.83,60.92,60.78,60.92,26518.0,56.6245,56.7083,56.578,56.7083,26518.0
2019-12-18 09:40:00,60.92,60.92,60.79,60.81,26402.0,56.7083,56.7083,56.5873,56.6059,26402.0
2019-12-18 09:45:00,60.81,60.84,60.56,60.65,45683.0,56.6059,56.6338,56.3732,56.457,45683.0
2019-12-18 09:50:00,60.65,60.75,60.62,60.74,18255.0,56.457,56.5501,56.429,56.5407,18255.0
2019-12-18 09:55:00,60.74,60.76,60.68,60.74,19829.0,56.5407,56.5594,56.4849,56.5407,19829.0
2019-12-18 10:00:00,60.72,60.85,60.71,60.81,53736.0,56.5221,56.6431,56.5128,56.6059,53736.0
2019-12-18 10:05:00,60.81,60.83,60.71,60.72,32868.0,56.6059,56.6245,56.5128,56.5221,32868.0
2019-12-18 10:10:00,60.72,60.75,60.7,60.75,17883.0,56.5221,56.5501,56.5035,56.5501,17883.0
2019-12-18 10:15:00,60.75,60.8,60.73,60.76,26094.0,56.5501,56.5966,56.5314,56.5594,26094.0
2019-12-18 10:20:00,60.76,60.8,60.74,60.76,56218.0,56.5594,56.5966,56.5407,56.5594,56218.0
2019-12-18 10:25:00,60.75,60.75,60.7,60.7,18092.0,56.5501,56.5501,56.5035,56.5035,18092.0
2019-12-18 10:30:00,60.72,60.79,60.71,60.74,52451.0,56.5221,56.5873,56.5128,56.5407,52451.0
2019-12-18 10:35:00,60.74,60.77,60.72,60.73,17714.0,56.5407,56.5687,56.5221,56.5314,17714.0
2019-12-18 10:40:00,60.73,60.74,60.69,60.74,85200.0,56.5314,56.5407,56.4942,56.5407,85200.0
2019-12-18 10:45:00,60.74,60.75,60.69,60.75,35994.0,56.5407,56.5501,56.4942,56.5501,35994.0
2019-12-18 10:50:00,60.75,60.75,60.71,60.72,32665.0,56.5501,56.5501,56.5128,56.5221,32665.0
2019-12-18 10:55:00,60.73,60.73,60.67,60.68,17580.0,56.5314,56.5314,56.4756,56.4849,17580.0
2019-12-18 11:00:00,60.68,60.74,60.64,60.68,49509.0,56.4849,56.5407,56.4477,56.4849,49509.0
2019-12-18 11:05:00,60.68,60.72,60.66,60.67,27267.0,56.4849,56.5221,56.4663,56.4756,27267.0
2019-12-18 11:10:00,60.67,60.68,60.58,60.6,47461.0,56.4756,56.4849,56.3918,56.4104,47461.0
2019-12-18 11:15:00,60.6,60.61,60.57,60.59,54229.0,56.4104,56.4197,56.3825,56.4011,54229.0
2019-12-18 11:20:00,60.58,60.65,60.57,60.65,39791.0,56.3918,56.457,56.3825,56.457,39791.0
2019-12-18 11:25:00,60.65,60.65,60.57,60.59,32102.0,56.457,56.457,56.3825,56.4011,32102.0
2019-12-18 11:30:00,60.59,60.66,60.58,60.62,15676.0,56.4011,56.4663,56.3918,56.429,15676.0
2019-12-18 11:35:00,60.62,60.63,60.57,60.58,26477.0,56.429,56.4383,56.3825,56.3918,26477.0
2019-12-18 11:40:00,60.59,60.61,60.57,60.6,24149.0,56.4011,56.4197,56.3825,56.4104,24149.0
2019-12-18 11:45:00,60.6,60.61,60.54,60.55,23612.0,56.4104,56.4197,56.3546,56.3639,23612.0
2019-12-18 11:50:00,60.55,60.57,60.5,60.54,25066.0,56.3639,56.3825,56.3173,56.3546,25066.0
2019-12-18 11:55:00,60.54,60.55,60.5,60.51,15431.0,56.3546,56.3639,56.3173,56.3266,15431.0
2019-12-18 12:00:00,60.51,60.6,60.51,60.58,18811.0,56.3266,56.4104,56.3266,56.3918,18811.0
2019-12-18 12:05:00,60.58,60.58,60.55,60.55,12995.0,56.3918,56.3918,56.3639,56.3639,12995.0
2019-12-18 12:10:00,60.56,60.6,60.55,60.59,22784.0,56.3732,56.4104,56.3639,56.4011,22784.0
2019-12-18 12:15:00,60.59,60.6,60.55,60.55,21038.0,56.4011,56.4104,56.3639,56.3639,21038.0
2019-12-18 12:20:00,60.55,60.56,60.48,60.49,13987.0,56.3639,56.3732,56.2987,56.308,13987.0
2019-12-18 12:25:00,60.5,60.52,60.47,60.5,14406.0,56.3173,56.336,56.2894,56.3173,14406.0
2019-12-18 12:30:00,60.49,60.5,60.46,60.47,26867.0,56.308,56.3173,56.2801,56.2894,26867.0
2019-12-18 12:35:00,60.47,60.5,60.44,60.47,31812.0,56.2894,56.3173,56.2615,56.2894,31812.0
2019-12-18 12:40:00,60.47,60.53,60.46,60.52,11009.0,56.2894,56.3453,56.2801,56.336,11009.0
2019-12-18 12:45:00,60.52,60.54,60.49,60.54,14695.0,56.336,56.3546,56.308,56.3546,14695.0
2019-12-18 12:50:00,60.53,60.54,60.5,60.51,11406.0,56.3453,56.3546,56.3173,56.3266,11406.0
2019-12-18 12:55:00,60.52,60.52,60.49,60.51,7561.0,56.336,56.336,56.308,56.3266,7561.0
2019-12-18 13:00:00,60.51,60.53,60.49,60.51,12632.0,56.3266,56.3453,56.308,56.3266,12632.0
2019-12-18 13:05:00,60.52,60.57,60.51,60.57,15008.0,56.336,56.3825,56.3266,56.3825,15008.0
2019-12-18 13:10:00,60.57,60.6,60.51,60.52,22588.0,56.3825,56.4104,56.3266,56.336,22588.0
2019-12-18 13:15:00,60.53,60.55,60.51,60.55,14657.0,56.3453,56.3639,56.3266,56.3639,14657.0
2019-12-18 13:20:00,60.55,60.56,60.51,60.52,16193.0,56.3639,56.3732,56.3266,56.336,16193.0
2019-12-18 13:25:00,60.53,60.54,60.49,60.5,9204.0,56.3453,56.3546,56.308,56.3173,9204.0
2019-12-18 13:30:00,60.51,60.53,60.5,60.51,15974.0,56.3266,56.3453,56.3173,56.3266,15974.0
2019-12-18 13:35:00,60.51,60.54,60.5,60.54,16599.0,56.3266,56.3546,56.3173,56.3546,16599.0
2019-12-18 13:40:00,60.54,60.54,60.5,60.54,24490.0,56.3546,56.3546,56.3173,56.3546,24490.0
2019-12-18 13:45:00,60.54,60.57,60.52,60.57,18643.0,56.3546,56.3825,56.336,56.3825,18643.0
2019-12-18 13:50:00,60.57,60.6,60.57,60.58,18069.0,56.3825,56.4104,56.3825,56.3918,18069.0
2019-12-18 13:55:00,60.58,60.59,60.54,60.54,15283.0,56.3918,56.4011,56.3546,56.3546,15283.0
2019-12-18 14:00:00,60.55,60.57,60.54,60.55,11025.0,56.3639,56.3825,56.3546,56.3639,11025.0
2019-12-18 14:05:00,60.55,60.56,60.48,60.49,47799.0,56.3639,56.3732,56.2987,56.308,47799.0
2019-12-18 14:10:00,60.48,60.51,60.47,60.5,20461.0,56.2987,56.3266,56.2894,56.3173,20461.0
2019-12-18 14:15:00,60.5,60.55,60.49,60.54,24983.0,56.3173,56.3639,56.308,56.3546,24983.0
2019-12-18 14:20:00,60.53,60.59,60.52,60.58,14619.0,56.3453,56.4011,56.336,56.3918,14619.0
2019-12-18 14:25:00,60.58,60.61,60.57,60.61,16578.0,56.3918,56.4197,56.3825,56.4197,16578.0
2019-12-18 14:30:00,60.6,60.6,60.55,60.56,30750.0,56.4104,56.4104,56.3639,56.3732,30750.0
2019-12-18 14:35:00,60.57,60.58,60.55,60.57,23269.0,56.3825,56.3918,56.3639,56.3825,23269.0
2019-12-18 14:40:00,60.57,60.59,60.55,60.59,23522.0,56.3825,56.4011,56.3639,56.4011,23522.0
2019-12-18 14:45:00,60.59,60.6,60.56,60.56,32178.0,56.4011,56.4104,56.3732,56.3732,32178.0
2019-12-18 14:50:00,60.57,60.57,60.53,60.55,12804.0,56.3825,56.3825,56.3453,56.3639,12804.0
2019-12-18 14:55:00,60.55,60.57,60.54,60.57,22954.0,56.3639,56.3825,56.3546,56.3825,22954.0
2019-12-18 15:00:00,60.56,60.57,60.53,60.55,19388.0,56.3732,56.3825,56.3453,56.3639,19388.0
2019-12-18 15:05:00,60.55,60.56,60.53,60.55,19938.0,56.3639,56.3732,56.3453,56.3639,19938.0
2019-12-18 15:10:00,60.55,60.55,60.51,60.51,21627.0,56.3639,56.3639,56.3266,56.3266,21627.0
2019-12-18 15:15:00,60.51,60.55,60.5,60.53,22244.0,56.3266,56.3639,56.3173,56.3453,22244.0
2019-12-18 15:20:00,60.53,60.55,60.51,60.55,40315.0,56.3453,56.3639,56.3266,56.3639,40315.0
2019-12-18 15:25:00,60.55,60.57,60.53,60.54,31648.0,56.3639,56.3825,56.3453,56.3546,31648.0
2019-12-18 15:30:00,60.54,60.55,60.49,60.51,34689.0,56.3546,56.3639,56.308,56.3266,34689.0
2019-12-18 15:35:00,60.51,60.51,60.47,60.51,47834.0,56.3266,56.3266,56.2894,56.3266,47834.0
2019-12-18 15:40:00,60.51,60.6,60.51,60.59,50643.0,56.3266,56.4104,56.3266,56.4011,50643.0
2019-12-18 15:45:00,60.59,60.65,60.59,60.65,55064.0,56.4011,56.457,56.4011,56.457,55064.0
2019-12-18 15:50:00,60.66,60.67,60.62,60.64,76759.0,56.4663,56.4756,56.429,56.4477,76759.0
2019-12-18 15:55:00,60.64,60.66,60.47,60.53,344514.0,56.4477,56.4663,56.2894,56.3453,344514.0
2019-12-19 09:30:00,60.33,60.47,60.23,60.32,125370.0,56.1591,56.2894,56.066,56.1498,125370.0
2019-12-19 09:35:00,60.32,60.34,60.1,60.23,62336.0,56.1498,56.1684,55.945,56.066,62336.0
2019-12-19 09:40:00,60.24,60.33,60.17,60.3,43348.0,56.0753,56.1591,56.0102,56.1312,43348.0
2019-12-19 09:45:00,60.29,60.3,60.08,60.08,38496.0,56.1219,56.1312,55.9264,55.9264,38496.0
2019-12-19 09:50:00,60.09,60.12,59.94,59.98,111447.0,55.9357,55.9636,55.7961,55.8333,111447.0
2019-12-19 09:55:00,59.98,60.08,59.96,60.02,53958.0,55.8333,55.9264,55.8147,55.8705,53958.0
2019-12-19 10:00:00,60.01,60.09,60.0,60.04,25267.0,55.8612,55.9357,55.8519,55.8891,25267.0
2019-12-19 10:05:00,60.04,60.06,59.99,60.0,27033.0,55.8891,55.9078,55.8426,55.8519,27033.0
2019-12-19 10:10:00,60.0,60.04,59.95,60.0,36114.0,55.8519,55.8891,55.8054,55.8519,36114.0
2019-12-19 10:15:00,60.0,60.03,59.97,60.0,19811.0,55.8519,55.8798,55.824,55.8519,19811.0
2019-12-19 10:20:00,60.0,60.03,59.98,60.02,32386.0,55.8519,55.8798,55.8333,55.8705,32386.0
2019-12-19 10:25:00,60.02,60.02,59.94,60.0,81926.0,55.8705,55.8705,55.7961,55.8519,81926.0
2019-12-19 10:30:00,60.0,60.05,59.98,60.03,24437.0,55.8519,55.8984,55.8333,55.8798,24437.0
2019-12-19 10:35:00,60.02,60.07,60.0,60.03,33751.0,55.8705,55.9171,55.8519,55.8798,33751.0
2019-12-19 10:40:00,60.03,60.03,59.96,60.02,41194.0,55.8798,55.8798,55.8147,55.8705,41194.0
2019-12-19 10:45:00,60.01,60.07,60.01,60.06,39158.0,55.8612,55.9171,55.8612,55.9078,39158.0
2019-12-19 10:50:00,60.07,60.08,60.02,60.03,28598.0,55.9171,55.9264,55.8705,55.8798,28598.0
2019-12-19 10:55:00,60.03,60.07,59.97,59.98,35997.0,55.8798,55.9171,55.824,55.8333,35997.0
2019-12-19 11:00:00,59.99,60.14,59.97,60.14,104915.0,55.8426,55.9822,55.824,55.9822,104915.0
2019-12-19 11:05:00,60.15,60.22,60.13,60.2,16998.0,55.9915,56.0567,55.9729,56.0381,16998.0
2019-12-19 11:10:00,60.2,60.23,60.19,60.22,28202.0,56.0381,56.066,56.0288,56.0567,28202.0
2019-12-19 11:15:00,60.22,60.31,60.19,60.3,35312.0,56.0567,56.1405,56.0288,56.1312,35312.0
2019-12-19 11:20:00,60.29,60.31,60.24,60.28,42035.0,56.1219,56.1405,56.0753,56.1125,42035.0
2019-12-19 11:25:00,60.28,60.28,60.18,60.18,19981.0,56.1125,56.1125,56.0195,56.0195,19981.0
2019-12-19 11:30:00,60.19,60.21,60.15,60.17,34716.0,56.0288,56.0474,55.9915,56.0102,34716.0
2019-12-19 11:35:00,60.17,60.18,60.1,60.12,24686.0,56.0102,56.0195,55.945,55.9636,24686.0
2019-12-19 11:40:00,60.13,60.17,60.11,60.11,20274.0,55.9729,56.0102,55.9543,55.9543,20274.0
2019-12-19 11:45:00,60.12,60.14,60.1,60.14,18537.0,55.9636,55.9822,55.945,55.9822,18537.0
2019-12-19 11:50:00,60.14,60.18,60.14,60.18,36139.0,55.9822,56.0195,55.9822,56.0195,36139.0
2019-12-19 11:55:00,60.18,60.2,60.15,60.19,17718.0,56.0195,56.0381,55.9915,56.0288,17718.0
2019-12-19 12:00:00,60.18,60.21,60.1,60.2,44311.0,56.0195,56.0474,55.945,56.0381,44311.0
2019-12-19 12:05:00,60.21,60.24,60.19,60.22,11928.0,56.0474,56.0753,56.0288,56.0567,11928.0
2019-12-19 12:10:00,60.23,60.23,60.18,60.19,17665.0,56.066,56.066,56.0195,56.0288,17665.0
2019-12-19 12:15:00,60.19,60.25,60.18,60.23,17285.0,56.0288,56.0846,56.0195,56.066,17285.0
2019-12-19 12:20:00,60.23,60.24,60.17,60.17,25589.0,56.066,56.0753,56.0102,56.0102,25589.0
2019-12-19 12:25:00,60.17,60.23,60.17,60.19,20770.0,56.0102,56.066,56.0102,56.0288,20770.0
2019-12-19 12:30:00,60.19,60.25,60.18,60.24,14061.0,56.0288,56.0846,56.0195,56.0753,14061.0
2019-12-19 12:35:00,60.25,60.27,60.21,60.24,34093.0,56.0846,56.1032,56.0474,56.0753,34093.0
2019-12-19 12:40:00,60.23,60.25,60.2,60.23,50749.0,56.066,56.0846,56.0381,56.066,50749.0
2019-12-19 12:45:00,60.23,60.26,60.22,60.26,14578.0,56.066,56.0939,56.0567,56.0939,14578.0
2019-12-19 12:50:00,60.26,60.27,60.23,60.27,16358.0,56.0939,56.1032,56.066,56.1032,16358.0
2019-12-19 12:55:00,60.27,60.29,60.24,60.27,21172.0,56.1032,56.1219,56.0753,56.1032,21172.0
2019-12-19 13:00:00,60.26,60.28,60.26,60.28,13554.0,56.0939,56.1125,56.0939,56.1125,13554.0
2019-12-19 13:05:00,60.27,60.31,60.25,60.26,44328.0,56.1032,56.1405,56.0846,56.0939,44328.0
2019-12-19 13:10:00,60.26,60.26,60.22,60.26,21495.0,56.0939,56.0939,56.0567,56.0939,21495.0
2019-12-19 13:15:00,60.26,60.34,60.25,60.32,20857.0,56.0939,56.1684,56.0846,56.1498,20857.0
2019-12-19 13:20:00,60.32,60.35,60.31,60.34,13610.0,56.1498,56.1777,56.1405,56.1684,13610.0
2019-12-19 13:25:00,60.34,60.36,60.33,60.36,6297.0,56.1684,56.187,56.1591,56.187,6297.0
2019-12-19 13:30:00,60.36,60.38,60.34,60.38,11556.0,56.187,56.2056,56.1684,56.2056,11556.0
2019-12-19 13:35:00,60.38,60.4,60.36,60.37,18865.0,56.2056,56.2243,56.187,56.1963,18865.0
2019-12-19 13:40:00,60.36,60.39,60.33,60.38,31922.0,56.187,56.2149,56.1591,56.2056,31922.0
2019-12-19 13:45:00,60.39,60.39,60.35,60.37,13601.0,56.2149,56.2149,56.1777,56.1963,13601.0
2019-12-19 13:50:00,60.37,60.41,60.36,60.4,19285.0,56.1963,56.2336,56.187,56.2243,19285.0
2019-12-19 13:55:00,60.4,60.45,60.38,60.45,17888.0,56.2243,56.2708,56.2056,56.2708,17888.0
2019-12-19 14:00:00,60.45,60.47,60.43,60.44,21311.0,56.2708,56.2894,56.2522,56.2615,21311.0
2019-12-19 14:05:00,60.44,60.5,60.44,60.48,50805.0,56.2615,56.3173,56.2615,56.2987,50805.0
2019-12-19 14:10:00,60.49,60.51,60.45,60.46,34493.0,56.308,56.3266,56.2708,56.2801,34493.0
2019-12-19 14:15:00,60.46,60.46,60.36,60.38,27135.0,56.2801,56.2801,56.187,56.2056,27135.0
2019-12-19 14:20:00,60.38,60.4,60.35,60.36,13644.0,56.2056,56.2243,56.1777,56.187,13644.0
2019-12-19 14:25:00,60.36,60.38,60.34,60.36,18070.0,56.187,56.2056,56.1684,56.187,18070.0
2019-12-19 14:30:00,60.36,60.37,60.33,60.34,15081.0,56.187,56.1963,56.1591,56.1684,15081.0
2019-12-19 14:35:00,60.34,60.37,60.33,60.34,15733.0,56.1684,56.1963,56.1591,56.1684,15733.0
2019-12-19 14:40:00,60.34,60.36,60.33,60.33,21825.0,56.1684,56.187,56.1591,56.1591,21825.0
2019-12-19 14:45:00,60.33,60.34,60.3,60.33,18537.0,56.1591,56.1684,56.1312,56.1591,18537.0
2019-12-19 14:50:00,60.33,60.35,60.25,60.26,69275.0,56.1591,56.1777,56.0846,56.0939,69275.0
2019-12-19 14:55:00,60.26,60.33,60.24,60.32,19557.0,56.0939,56.1591,56.0753,56.1498,19557.0
2019-12-19 15:00:00,60.31,60.35,60.31,60.33,15010.0,56.1405,56.1777,56.1405,56.1591,15010.0
2019-12-19 15:05:00,60.34,60.35,60.29,60.3,25038.0,56.1684,56.1777,56.1219,56.1312,25038.0
2019-12-19 15:10:00,60.3,60.31,60.27,60.29,22471.0,56.1312,56.1405,56.1032,56.1219,22471.0
2019-12-19 15:15:00,60.28,60.3,60.27,60.29,24352.0,56.1125,56.1312,56.1032,56.1219,24352.0
2019-12-19 15:20:00,60.3,60.32,60.28,60.29,31761.0,56.1312,56.1498,56.1125,56.1219,31761.0
2019-12-19 15:25:00,60.29,60.29,60.24,60.25,28305.0,56.1219,56.1219,56.0753,56.0846,28305.0
2019-12-19 15:30:00,60.25,60.32,60.23,60.29,67117.0,56.0846,56.1498,56.066,56.1219,67117.0
2019-12-19 15:35:00,60.3,60.3,60.19,60.2,105418.0,56.1312,56.1312,56.0288,56.0381,105418.0
2019-12-19 15:40:00,60.21,60.24,60.2,60.22,32575.0,56.0474,56.0753,56.0381,56.0567,32575.0
2019-12-19 15:45:00,60.23,60.23,60.19,60.19,50857.0,56.066,56.066,56.0288,56.0288,50857.0
2019-12-19 15:50:00,60.19,60.24,60.16,60.2,115290.0,56.0288,56.0753,56.0008,56.0381,115290.0
2019-12-19 15:55:00,60.2,60.26,60.2,60.24,418247.0,56.0381,56.0939,56.0381,56.0753,418247.0
2019-12-20 09:30:00,61.04,61.15,60.43,60.51,1084541.0,56.82,56.9224,56.2522,56.3266,1084541.0
2019-12-20 09:35:00,60.5,60.7,60.5,60.6,30654.0,56.3173,56.5035,56.3173,56.4104,30654.0
2019-12-20 09:40:00,60.6,60.62,60.54,60.6,22149.0,56.4104,56.429,56.3546,56.4104,22149.0
2019-12-20 09:45:00,60.6,60.6,60.46,60.5,31952.0,56.4104,56.4104,56.2801,56.3173,31952.0
2019-12-20 09:50:00,60.5,60.54,60.46,60.48,63175.0,56.3173,56.3546,56.2801,56.2987,63175.0
2019-12-20 09:55:00,60.48,60.59,60.47,60.48,25735.0,56.2987,56.4011,56.2894,56.2987,25735.0
2019-12-20 10:00:00,60.47,60.49,60.37,60.42,48873.0,56.2894,56.308,56.1963,56.2429,48873.0
2019-12-20 10:05:00,60.43,60.44,60.33,60.37,34113.0,56.2522,56.2615,56.1591,56.1963,34113.0
2019-12-20 10:10:00,60.36,60.47,60.35,60.46,21027.0,56.187,56.2894,56.1777,56.2801,21027.0
2019-12-20 10:15:00,60.47,60.49,60.45,60.46,13317.0,56.2894,56.308,56.2708,56.2801,13317.0
2019-12-20 10:20:00,60.46,60.47,60.43,60.43,17157.0,56.2801,56.2894,56.2522,56.2522,17157.0
2019-12-20 10:25:00,60.43,60.44,60.36,60.39,50450.0,56.2522,56.2615,56.187,56.2149,50450.0
2019-12-20 10:30:00,60.39,60.46,60.38,60.43,23480.0,56.2149,56.2801,56.2056,56.2522,23480.0
2019-12-20 10:35:00,60.43,60.44,60.38,60.4,20064.0,56.2522,56.2615,56.2056,56.2243,20064.0
2019-12-20 10:40:00,60.4,60.42,60.38,60.42,13801.0,56.2243,56.2429,56.2056,56.2429,13801.0
2019-12-20 10:45:00,60.42,60.56,60.4,60.51,32869.0,56.2429,56.3732,56.2243,56.3266,32869.0
2019-12-20 10:50:00,60.5,60.5,60.45,60.47,17017.0,56.3173,56.3173,56.2708,56.2894,17017.0
2019-12-20 10:55:00,60.48,60.48,60.39,60.4,28566.0,56.2987,56.2987,56.2149,56.2243,28566.0
2019-12-20 11:00:00,60.39,60.47,60.36,60.46,29793.0,56.2149,56.2894,56.187,56.2801,29793.0
2019-12-20 11:05:00,60.46,60.5,60.43,60.49,146098.0,56.2801,56.3173,56.2522,56.308,146098.0
2019-12-20 11:10:00,60.48,60.56,60.47,60.55,28760.0,56.2987,56.3732,56.2894,56.3639,28760.0
2019-12-20 11:15:00,60.54,60.58,60.53,60.55,19446.0,56.3546,56.3918,56.3453,56.3639,19446.0
2019-12-20 11:20:00,60.55,60.55,60.5,60.51,17503.0,56.3639,56.3639,56.3173,56.3266,17503.0
2019-12-20 11:25:00,60.51,60.52,60.48,60.48,20805.0,56.3266,56.336,56.2987,56.2987,20805.0
2019-12-20 11:30:00,60.49,60.56,60.48,60.51,25447.0,56.308,56.3732,56.2987,56.3266,25447.0
2019-12-20 11:35:00,60.5,60.51,60.44,60.45,15015.0,56.3173,56.3266,56.2615,56.2708,15015.0
2019-12-20 11:40:00,60.45,60.47,60.43,60.46,20868.0,56.2708,56.2894,56.2522,56.2801,20868.0
2019-12-20 11:45:00,60.46,60.49,60.44,60.48,28453.0,56.2801,56.308,56.2615,56.2987,28453.0
2019-12-20 11:50:00,60.49,60.49,60.41,60.42,12111.0,56.308,56.308,56.2336,56.2429,12111.0
2019-12-20 11:55:00,60.41,60.42,60.38,60.39,18471.0,56.2336,56.2429,56.2056,56.2149,18471.0
2019-12-20 12:00:00,60.38,60.39,60.35,60.35,27751.0,56.2056,56.2149,56.1777,56.1777,27751.0
2019-12-20 12:05:00,60.36,60.36,60.32,60.34,11200.0,56.187,56.187,56.1498,56.1684,11200.0
2019-12-20 12:10:00,60.33,60.37,60.32,60.35,29849.0,56.1591,56.1963,56.1498,56.1777,29849.0
2019-12-20 12:15:00,60.35,60.36,60.33,60.34,15227.0,56.1777,56.187,56.1591,56.1684,15227.0
2019-12-20 12:20:00,60.33,60.36,60.32,60.33,11592.0,56.1591,56.187,56.1498,56.1591,11592.0
2019-12-20 12:25:00,60.33,60.35,60.3,60.35,23519.0,56.1591,56.1777,56.1312,56.1777,23519.0
2019-12-20 12:30:00,60.35,60.37,60.33,60.35,19469.0,56.1777,56.1963,56.1591,56.1777,19469.0
2019-12-20 12:35:00,60.34,60.35,60.31,60.33,12128.0,56.1684,56.1777,56.1405,56.1591,12128.0
2019-12-20 12:40:00,60.33,60.37,60.31,60.35,21326.0,56.1591,56.1963,56.1405,56.1777,21326.0
2019-12-20 12:45:00,60.35,60.35,60.32,60.34,17609.0,56.1777,56.1777,56.1498,56.1684,17609.0
2019-12-20 12:50:00,60.33,60.34,60.32,60.33,12507.0,56.1591,56.1684,56.1498,56.1591,12507.0
2019-12-20 12:55:00,60.32,60.33,60.3,60.3,16340.0,56.1498,56.1591,56.1312,56.1312,16340.0
2019-12-20 13:00:00,60.3,60.34,60.29,60.3,32621.0,56.1312,56.1684,56.1219,56.1312,32621.0
2019-12-20 13:05:00,60.3,60.3,60.27,60.29,17984.0,56.1312,56.1312,56.1032,56.1219,17984.0
2019-12-20 13:10:00,60.29,60.29,60.27,60.28,18202.0,56.1219,56.1219,56.1032,56.1125,18202.0
2019-12-20 13:15:00,60.29,60.29,60.26,60.29,18934.0,56.1219,56.1219,56.0939,56.1219,18934.0
2019-12-20 13:20:00,60.29,60.29,60.26,60.29,14674.0,56.1219,56.1219,56.0939,56.1219,14674.0
2019-12-20 13:25:00,60.29,60.33,60.27,60.3,18617.0,56.1219,56.1591,56.1032,56.1312,18617.0
2019-12-20 13:30:00,60.3,60.32,60.28,60.29,32963.0,56.1312,56.1498,56.1125,56.1219,32963.0
2019-12-20 13:35:00,60.29,60.37,60.28,60.36,25634.0,56.1219,56.1963,56.1125,56.187,25634.0
2019-12-20 13:40:00,60.35,60.36,60.33,60.33,13534.0,56.1777,56.187,56.1591,56.1591,13534.0
2019-12-20 13:45:00,60.33,60.33,60.3,60.3,9037.0,56.1591,56.1591,56.1312,56.1312,9037.0
2019-12-20 13:50:00,60.31,60.34,60.29,60.33,12402.0,56.1405,56.1684,56.1219,56.1591,12402.0
2019-12-20 13:55:00,60.33,60.34,60.32,60.32,12585.0,56.1591,56.1684,56.1498,56.1498,12585.0
2019-12-20 14:00:00,60.33,60.35,60.3,60.32,20792.0,56.1591,56.1777,56.1312,56.1498,20792.0
2019-12-20 14:05:00,60.32,60.35,60.31,60.32,16981.0,56.1498,56.1777,56.1405,56.1498,16981.0
2019-12-20 14:10:00,60.32,60.34,60.29,60.32,35714.0,56.1498,56.1684,56.1219,56.1498,35714.0
2019-12-20 14:15:00,60.31,60.33,60.3,60.32,15495.0,56.1405,56.1591,56.1312,56.1498,15495.0
2019-12-20 14:20:00,60.32,60.32,60.28,60.3,28522.0,56.1498,56.1498,56.1125,56.1312,28522.0
2019-12-20 14:25:00,60.3,60.3,60.29,60.29,12825.0,56.1312,56.1312,56.1219,56.1219,12825.0
2019-12-20 14:30:00,60.29,60.3,60.24,60.26,19711.0,56.1219,56.1312,56.0753,56.0939,19711.0
2019-12-20 14:35:00,60.26,60.26,60.21,60.22,17545.0,56.0939,56.0939,56.0474,56.0567,17545.0
2019-12-20 14:40:00,60.22,60.22,60.18,60.2,18987.0,56.0567,56.0567,56.0195,56.0381,18987.0
2019-12-20 14:45:00,60.21,60.22,60.19,60.22,17147.0,56.0474,56.0567,56.0288,56.0567,17147.0
2019-12-20 14:50:00,60.22,60.28,60.2,60.27,33888.0,56.0567,56.1125,56.0381,56.1032,33888.0
2019-12-20 14:55:00,60.27,60.27,60.22,60.22,21870.0,56.1032,56.1032,56.0567,56.0567,21870.0
2019-12-20 15:00:00,60.22,60.24,60.19,60.19,20459.0,56.0567,56.0753,56.0288,56.0288,20459.0
2019-12-20 15:05:00,60.19,60.21,60.18,60.19,17659.0,56.0288,56.0474,56.0195,56.0288,17659.0
2019-12-20 15:10:00,60.18,60.22,60.18,60.2,21734.0,56.0195,56.0567,56.0195,56.0381,21734.0
2019-12-20 15:15:00,60.21,60.22,60.17,60.21,32799.0,56.0474,56.0567,56.0102,56.0474,32799.0
2019-12-20 15:20:00,60.21,60.22,60.19,60.21,22747.0,56.0474,56.0567,56.0288,56.0474,22747.0
2019-12-20 15:25:00,60.21,60.21,60.13,60.15,34472.0,56.0474,56.0474,55.9729,55.9915,34472.0
2019-12-20 15:30:00,60.15,60.19,60.14,60.17,59637.0,55.9915,56.0288,55.9822,56.0102,59637.0
2019-12-20 15:35:00,60.17,60.23,60.16,60.17,49975.0,56.0102,56.066,56.0008,56.0102,49975.0
2019-12-20 15:40:00,60.17,60.21,60.15,60.16,66818.0,56.0102,56.0474,55.9915,56.0008,66818.0
2019-12-20 15:45:00,60.16,60.16,60.1,60.11,67586.0,56.0008,56.0008,55.945,55.9543,67586.0
2019-12-20 15:50:00,60.1,60.16,60.08,60.14,137309.0,55.945,56.0008,55.9264,55.9822,137309.0
2019-12-20 15:55:00,60.14,60.16,59.95,59.98,579140.0,55.9822,56.0008,55.8054,55.8333,579140.0
2019-12-23 09:30:00,59.99,60.03,59.9,59.94,109647.0,55.8426,55.8798,55.7588,55.7961,109647.0
2019-12-23 09:35:00,59.94,60.02,59.86,60.0,38590.0,55.7961,55.8705,55.7216,55.8519,38590.0
2019-12-23 09:40:00,60.01,60.1,59.96,59.97,35617.0,55.8612,55.945,55.8147,55.824,35617.0
2019-12-23 09:45:00,59.96,60.04,59.88,59.88,39500.0,55.8147,55.8891,55.7402,55.7402,39500.0
2019-12-23 09:50:00,59.88,59.98,59.83,59.97,32356.0,55.7402,55.8333,55.6937,55.824,32356.0
2019-12-23 09:55:00,59.97,60.05,59.96,60.05,34372.0,55.824,55.8984,55.8147,55.8984,34372.0
2019-12-23 10:00:00,60.05,60.11,60.04,60.1,41690.0,55.8984,55.9543,55.8891,55.945,41690.0
2019-12-23 10:05:00,60.11,60.11,60.0,60.06,33701.0,55.9543,55.9543,55.8519,55.9078,33701.0
2019-12-23 10:10:00,60.07,60.14,60.06,60.11,31977.0,55.9171,55.9822,55.9078,55.9543,31977.0
2019-12-23 10:15:00,60.12,60.24,60.1,60.23,27256.0,55.9636,56.0753,55.945,56.066,27256.0
2019-12-23 10:20:00,60.24,60.24,60.12,60.14,29858.0,56.0753,56.0753,55.9636,55.9822,29858.0
2019-12-23 10:25:00,60.15,60.18,60.08,60.1,23069.0,55.9915,56.0195,55.9264,55.945,23069.0
2019-12-23 10:30:00,60.1,60.1,60.0,60.04,23231.0,55.945,55.945,55.8519,55.8891,23231.0
2019-12-23 10:35:00,60.05,60.09,60.02,60.03,26474.0,55.8984,55.9357,55.8705,55.8798,26474.0
2019-12-23 10:40:00,60.04,60.05,60.0,60.0,20219.0,55.8891,55.8984,55.8519,55.8519,20219.0
2019-12-23 10:45:00,60.0,60.04,59.94,59.95,19395.0,55.8519,55.8891,55.7961,55.8054,19395.0
2019-12-23 10:50:00,59.95,59.98,59.92,59.97,41353.0,55.8054,55.8333,55.7774,55.824,41353.0
2019-12-23 10:55:00,59.97,60.0,59.93,59.96,65487.0,55.824,55.8519,55.7867,55.8147,65487.0
2019-12-23 11:00:00,59.96,60.05,59.91,60.05,54723.0,55.8147,55.8984,55.7681,55.8984,54723.0
2019-12-23 11:05:00,60.06,60.11,60.04,60.09,21537.0,55.9078,55.9543,55.8891,55.9357,21537.0
2019-12-23 11:10:00,60.08,60.08,60.01,60.06,16439.0,55.9264,55.9264,55.8612,55.9078,16439.0
2019-12-23 11:15:00,60.05,60.1,60.03,60.09,19110.0,55.8984,55.945,55.8798,55.9357,19110.0
2019-12-23 11:20:00,60.09,60.13,60.07,60.11,71394.0,55.9357,55.9729,55.9171,55.9543,71394.0
2019-12-23 11:25:00,60.11,60.23,60.09,60.22,18591.0,55.9543,56.066,55.9357,56.0567,18591.0
2019-12-23 11:30:00,60.23,60.23,60.16,60.18,13912.0,56.066,56.066,56.0008,56.0195,13912.0
2019-12-23 11:35:00,60.19,60.19,60.14,60.15,11038.0,56.0288,56.0288,55.9822,55.9915,11038.0
2019-12-23 11:40:00,60.15,60.18,60.09,60.1,9904.0,55.9915,56.0195,55.9357,55.945,9904.0
2019-12-23 11:45:00,60.1,60.1,60.05,60.08,7875.0,55.945,55.945,55.8984,55.9264,7875.0
2019-12-23 11:50:00,60.07,60.1,60.06,60.09,12471.0,55.9171,55.945,55.9078,55.9357,12471.0
2019-12-23 11:55:00,60.08,60.08,60.03,60.05,20259.0,55.9264,55.9264,55.8798,55.8984,20259.0
2019-12-23 12:00:00,60.06,60.12,60.06,60.08,16266.0,55.9078,55.9636,55.9078,55.9264,16266.0
2019-12-23 12:05:00,60.08,60.08,60.03,60.04,10259.0,55.9264,55.9264,55.8798,55.8891,10259.0
2019-12-23 12:10:00,60.05,60.05,60.01,60.02,8368.0,55.8984,55.8984,55.8612,55.8705,8368.0
2019-12-23 12:15:00,60.01,60.05,60.0,60.04,9910.0,55.8612,55.8984,55.8519,55.8891,9910.0
2019-12-23 12:20:00,60.03,60.04,59.97,59.99,11940.0,55.8798,55.8891,55.824,55.8426,11940.0
2019-12-23 12:25:00,59.98,59.99,59.95,59.96,20988.0,55.8333,55.8426,55.8054,55.8147,20988.0
2019-12-23 12:30:00,59.96,59.99,59.95,59.99,17712.0,55.8147,55.8426,55.8054,55.8426,17712.0
2019-12-23 12:35:00,59.98,60.0,59.97,59.99,13761.0,55.8333,55.8519,55.824,55.8426,13761.0
2019-12-23 12:40:00,59.99,60.01,59.94,59.95,18130.0,55.8426,55.8612,55.7961,55.8054,18130.0
2019-12-23 12:45:00,59.95,59.97,59.94,59.97,14412.0,55.8054,55.824,55.7961,55.824,14412.0
2019-12-23 12:50:00,59.97,59.97,59.94,59.95,8827.0,55.824,55.824,55.7961,55.8054,8827.0
2019-12-23 12:55:00,59.95,59.96,59.94,59.96,9164.0,55.8054,55.8147,55.7961,55.8147,9164.0
2019-12-23 13:00:00,59.96,59.97,59.94,59.96,17494.0,55.8147,55.824,55.7961,55.8147,17494.0
2019-12-23 13:05:00,59.96,59.97,59.94,59.97,17765.0,55.8147,55.824,55.7961,55.824,17765.0
2019-12-23 13:10:00,59.97,59.98,59.96,59.97,10985.0,55.824,55.8333,55.8147,55.824,10985.0
2019-12-23 13:15:00,59.98,60.01,59.97,60.0,15293.0,55.8333,55.8612,55.824,55.8519,15293.0
2019-12-23 13:20:00,60.0,60.01,59.97,59.98,16256.0,55.8519,55.8612,55.824,55.8333,16256.0
2019-12-23 13:25:00,59.99,60.01,59.97,60.01,24552.0,55.8426,55.8612,55.824,55.8612,24552.0
2019-12-23 13:30:00,60.01,60.03,59.99,60.02,26425.0,55.8612,55.8798,55.8426,55.8705,26425.0
2019-12-23 13:35:00,60.02,60.02,59.96,59.97,17383.0,55.8705,55.8705,55.8147,55.824,17383.0
2019-12-23 13:40:00,59.97,59.98,59.95,59.95,16391.0,55.824,55.8333,55.8054,55.8054,16391.0
2019-12-23 13:45:00,59.95,59.96,59.93,59.95,15636.0,55.8054,55.8147,55.7867,55.8054,15636.0
2019-12-23 13:50:00,59.96,59.99,59.94,59.99,11356.0,55.8147,55.8426,55.7961,55.8426,11356.0
2019-12-23 13:55:00,59.99,60.0,59.97,59.98,13332.0,55.8426,55.8519,55.824,55.8333,13332.0
2019-12-23 14:00:00,59.98,59.98,59.96,59.98,9870.0,55.8333,55.8333,55.8147,55.8333,9870.0
2019-12-23 14:05:00,59.97,60.01,59.97,60.01,26593.0,55.824,55.8612,55.824,55.8612,26593.0
2019-12-23 14:10:00,60.01,60.04,60.01,60.03,19172.0,55.8612,55.8891,55.8612,55.8798,19172.0
2019-12-23 14:15:00,60.03,60.03,59.97,59.98,12502.0,55.8798,55.8798,55.824,55.8333,12502.0
2019-12-23 14:20:00,59.98,59.98,59.96,59.97,14925.0,55.8333,55.8333,55.8147,55.824,14925.0
2019-12-23 14:25:00,59.97,59.97,59.94,59.95,14994.0,55.824,55.824,55.7961,55.8054,14994.0
2019-12-23 14:30:00,59.95,60.0,59.94,59.98,19866.0,55.8054,55.8519,55.7961,55.8333,19866.0
2019-12-23 14:35:00,59.99,59.99,59.95,59.95,19473.0,55.8426,55.8426,55.8054,55.8054,19473.0
2019-12-23 14:40:00,59.96,59.96,59.93,59.94,13401.0,55.8147,55.8147,55.7867,55.7961,13401.0
2019-12-23 14:45:00,59.94,59.99,59.94,59.97,20578.0,55.7961,55.8426,55.7961,55.824,20578.0
2019-12-23 14:50:00,59.97,59.99,59.95,59.95,14744.0,55.824,55.8426,55.8054,55.8054,14744.0
2019-12-23 14:55:00,59.96,59.99,59.95,59.98,26726.0,55.8147,55.8426,55.8054,55.8333,26726.0
2019-12-23 15:00:00,59.97,60.03,59.97,60.02,19443.0,55.824,55.8798,55.824,55.8705,19443.0
2019-12-23 15:05:00,60.02,60.02,59.96,59.96,24690.0,55.8705,55.8705,55.8147,55.8147,24690.0
2019-12-23 15:10:00,59.97,59.99,59.95,59.97,28331.0,55.824,55.8426,55.8054,55.824,28331.0
2019-12-23 15:15:00,59.97,59.99,59.96,59.97,27555.0,55.824,55.8426,55.8147,55.824,27555.0
2019-12-23 15:20:00,59.97,59.98,59.93,59.94,36672.0,55.824,55.8333,55.7867,55.7961,36672.0
2019-12-23 15:25:00,59.94,59.94,59.86,59.87,40289.0,55.7961,55.7961,55.7216,55.7309,40289.0
2019-12-23 15:30:00,59.87,59.92,59.86,59.9,33176.0,55.7309,55.7774,55.7216,55.7588,33176.0
2019-12-23 15:35:00,59.9,59.95,59.86,59.87,47511.0,55.7588,55.8054,55.7216,55.7309,47511.0
2019-12-23 15:40:00,59.87,59.88,59.85,59.88,33118.0,55.7309,55.7402,55.7123,55.7402,33118.0
2019-12-23 15:45:00,59.88,59.95,59.88,59.94,95684.0,55.7402,55.8054,55.7402,55.7961,95684.0
2019-12-23 15:50:00,59.94,59.96,59.91,59.92,98509.0,55.7961,55.8147,55.7681,55.7774,98509.0
2019-12-23 15:55:00,59.92,60.04,59.92,60.04,401239.0,55.7774,55.8891,55.7774,55.8891,401239.0
2019-12-24 09:30:00,60.08,60.1,59.91,59.91,82505.0,55.9264,55.945,55.7681,55.7681,82505.0
2019-12-24 09:35:00,59.91,60.25,59.91,60.17,16868.0,55.7681,56.0846,55.7681,56.0102,16868.0
2019-12-24 09:40:00,60.17,60.18,60.1,60.12,15558.0,56.0102,56.0195,55.945,55.9636,15558.0
2019-12-24 09:45:00,60.14,60.18,60.11,60.15,14425.0,55.9822,56.0195,55.9543,55.9915,14425.0
2019-12-24 09:50:00,60.16,60.2,60.09,60.12,17158.0,56.0008,56.0381,55.9357,55.9636,17158.0
2019-12-24 09:55:00,60.13,60.13,60.09,60.1,11754.0,55.9729,55.9729,55.9357,55.945,11754.0
2019-12-24 10:00:00,60.09,60.19,60.08,60.15,21340.0,55.9357,56.0288,55.9264,55.9915,21340.0
2019-12-24 10:05:00,60.16,60.22,60.16,60.2,19504.0,56.0008,56.0567,56.0008,56.0381,19504.0
2019-12-24 10:10:00,60.2,60.24,60.19,60.23,14028.0,56.0381,56.0753,56.0288,56.066,14028.0
2019-12-24 10:15:00,60.23,60.25,60.2,60.23,19394.0,56.066,56.0846,56.0381,56.066,19394.0
2019-12-24 10:20:00,60.23,60.29,60.22,60.28,18879.0,56.066,56.1219,56.0567,56.1125,18879.0
2019-12-24 10:25:00,60.28,60.28,60.25,60.26,22975.0,56.1125,56.1125,56.0846,56.0939,22975.0
2019-12-24 10:30:00,60.25,60.29,60.2,60.27,29575.0,56.0846,56.1219,56.0381,56.1032,29575.0
2019-12-24 10:35:00,60.27,60.3,60.25,60.27,13156.0,56.1032,56.1312,56.0846,56.1032,13156.0
2019-12-24 10:40:00,60.28,60.29,60.22,60.24,27303.0,56.1125,56.1219,56.0567,56.0753,27303.0
2019-12-24 10:45:00,60.24,60.29,60.2,60.28,52195.0,56.0753,56.1219,56.0381,56.1125,52195.0
2019-12-24 10:50:00,60.28,60.36,60.28,60.3,17434.0,56.1125,56.187,56.1125,56.1312,17434.0
2019-12-24 10:55:00,60.29,60.33,60.28,60.33,14608.0,56.1219,56.1591,56.1125,56.1591,14608.0
2019-12-24 11:00:00,60.33,60.35,60.23,60.26,20171.0,56.1591,56.1777,56.066,56.0939,20171.0
2019-12-24 11:05:00,60.26,60.29,60.25,60.28,17753.0,56.0939,56.1219,56.0846,56.1125,17753.0
2019-12-24 11:10:00,60.28,60.3,60.21,60.22,27322.0,56.1125,56.1312,56.0474,56.0567,27322.0
2019-12-24 11:15:00,60.22,60.27,60.21,60.26,23947.0,56.0567,56.1032,56.0474,56.0939,23947.0
2019-12-24 11:20:00,60.26,60.26,60.21,60.22,12474.0,56.0939,56.0939,56.0474,56.0567,12474.0
2019-12-24 11:25:00,60.22,60.23,60.18,60.22,8944.0,56.0567,56.066,56.0195,56.0567,8944.0
2019-12-24 11:30:00,60.22,60.23,60.2,60.23,10981.0,56.0567,56.066,56.0381,56.066,10981.0
2019-12-24 11:35:00,60.23,60.28,60.23,60.27,19532.0,56.066,56.1125,56.066,56.1032,19532.0
2019-12-24 11:40:00,60.27,60.27,60.23,60.25,10277.0,56.1032,56.1032,56.066,56.0846,10277.0
2019-12-24 11:45:00,60.25,60.27,60.23,60.23,9153.0,56.0846,56.1032,56.066,56.066,9153.0
2019-12-24 11:50:00,60.23,60.26,60.23,60.25,10498.0,56.066,56.0939,56.066,56.0846,10498.0
2019-12-24 11:55:00,60.25,60.29,60.24,60.28,9365.0,56.0846,56.1219,56.0753,56.1125,9365.0
2019-12-24 12:00:00,60.28,60.28,60.25,60.27,7802.0,56.1125,56.1125,56.0846,56.1032,7802.0
2019-12-24 12:05:00,60.28,60.28,60.25,60.26,11670.0,56.1125,56.1125,56.0846,56.0939,11670.0
2019-12-24 12:10:00,60.26,60.28,60.25,60.28,20405.0,56.0939,56.1125,56.0846,56.1125,20405.0
2019-12-24 12:15:00,60.28,60.32,60.27,60.32,19544.0,56.1125,56.1498,56.1032,56.1498,19544.0
2019-12-24 12:20:00,60.32,60.33,60.3,60.33,10766.0,56.1498,56.1591,56.1312,56.1591,10766.0
2019-12-24 12:25:00,60.33,60.37,60.31,60.32,14590.0,56.1591,56.1963,56.1405,56.1498,14590.0
2019-12-24 12:30:00,60.32,60.34,60.31,60.34,9741.0,56.1498,56.1684,56.1405,56.1684,9741.0
2019-12-24 12:35:00,60.33,60.35,60.29,60.29,20645.0,56.1591,56.1777,56.1219,56.1219,20645.0
2019-12-24 12:40:00,60.28,60.29,60.22,60.23,6793.0,56.1125,56.1219,56.0567,56.066,6793.0
2019-12-24 12:45:00,60.22,60.27,60.22,60.27,12155.0,56.0567,56.1032,56.0567,56.1032,12155.0
2019-12-24 12:50:00,60.26,60.36,60.26,60.36,33996.0,56.0939,56.187,56.0939,56.187,33996.0
2019-12-24 12:55:00,60.36,60.41,60.35,60.36,42745.0,56.187,56.2336,56.1777,56.187,42745.0
2019-12-26 09:30:00,60.5,60.87,60.36,60.76,41895.0,56.3173,56.6618,56.187,56.5594,41895.0
2019-12-26 09:35:00,60.78,60.81,60.54,60.58,13043.0,56.578,56.6059,56.3546,56.3918,13043.0
2019-12-26 09:40:00,60.57,60.62,60.48,60.6,21214.0,56.3825,56.429,56.2987,56.4104,21214.0
2019-12-26 09:45:00,60.6,60.6,60.51,60.52,17929.0,56.4104,56.4104,56.3266,56.336,17929.0
2019-12-26 09:50:00,60.52,60.53,60.44,60.44,11897.0,56.336,56.3453,56.2615,56.2615,11897.0
2019-12-26 09:55:00,60.44,60.48,60.44,60.45,10401.0,56.2615,56.2987,56.2615,56.2708,10401.0
2019-12-26 10:00:00,60.46,60.5,60.44,60.45,18797.0,56.2801,56.3173,56.2615,56.2708,18797.0
2019-12-26 10:05:00,60.45,60.46,60.4,60.42,19822.0,56.2708,56.2801,56.2243,56.2429,19822.0
2019-12-26 10:10:00,60.42,60.49,60.42,60.48,29031.0,56.2429,56.308,56.2429,56.2987,29031.0
2019-12-26 10:15:00,60.48,60.5,60.44,60.46,15846.0,56.2987,56.3173,56.2615,56.2801,15846.0
2019-12-26 10:20:00,60.46,60.46,60.42,60.43,12833.0,56.2801,56.2801,56.2429,56.2522,12833.0
2019-12-26 10:25:00,60.43,60.46,60.41,60.43,10963.0,56.2522,56.2801,56.2336,56.2522,10963.0
2019-12-26 10:30:00,60.43,60.44,60.4,60.42,10220.0,56.2522,56.2615,56.2243,56.2429,10220.0
2019-12-26 10:35:00,60.41,60.43,60.38,60.38,8869.0,56.2336,56.2522,56.2056,56.2056,8869.0
2019-12-26 10:40:00,60.38,60.43,60.38,60.41,13142.0,56.2056,56.2522,56.2056,56.2336,13142.0
2019-12-26 10:45:00,60.41,60.46,60.38,60.46,22165.0,56.2336,56.2801,56.2056,56.2801,22165.0
2019-12-26 10:50:00,60.46,60.53,60.46,60.53,56895.0,56.2801,56.3453,56.2801,56.3453,56895.0
2019-12-26 10:55:00,60.54,60.56,60.49,60.5,10988.0,56.3546,56.3732,56.308,56.3173,10988.0
2019-12-26 11:00:00,60.5,60.5,60.44,60.44,15217.0,56.3173,56.3173,56.2615,56.2615,15217.0
2019-12-26 11:05:00,60.44,60.49,60.42,60.48,13585.0,56.2615,56.308,56.2429,56.2987,13585.0
2019-12-26 11:10:00,60.48,60.51,60.39,60.41,14064.0,56.2987,56.3266,56.2149,56.2336,14064.0
2019-12-26 11:15:00,60.41,60.45,60.4,60.43,25154.0,56.2336,56.2708,56.2243,56.2522,25154.0
2019-12-26 11:20:00,60.43,60.45,60.41,60.43,9778.0,56.2522,56.2708,56.2336,56.2522,9778.0
2019-12-26 11:25:00,60.44,60.44,60.38,60.39,13673.0,56.2615,56.2615,56.2056,56.2149,13673.0
2019-12-26 11:30:00,60.4,60.42,60.36,60.39,20350.0,56.2243,56.2429,56.187,56.2149,20350.0
2019-12-26 11:35:00,60.38,60.43,60.37,60.43,11505.0,56.2056,56.2522,56.1963,56.2522,11505.0
2019-12-26 11:40:00,60.43,60.46,60.42,60.45,11447.0,56.2522,56.2801,56.2429,56.2708,11447.0
2019-12-26 11:45:00,60.46,60.48,60.44,60.48,8934.0,56.2801,56.2987,56.2615,56.2987,8934.0
2019-12-26 11:50:00,60.47,60.48,60.45,60.46,9395.0,56.2894,56.2987,56.2708,56.2801,9395.0
2019-12-26 11:55:00,60.46,60.5,60.45,60.5,13860.0,56.2801,56.3173,56.2708,56.3173,13860.0
2019-12-26 12:00:00,60.49,60.53,60.49,60.52,17763.0,56.308,56.3453,56.308,56.336,17763.0
2019-12-26 12:05:00,60.51,60.52,60.47,60.48,12780.0,56.3266,56.336,56.2894,56.2987,12780.0
2019-12-26 12:10:00,60.48,60.49,60.46,60.48,16286.0,56.2987,56.308,56.2801,56.2987,16286.0
2019-12-26 12:15:00,60.48,60.5,60.47,60.49,10662.0,56.2987,56.3173,56.2894,56.308,10662.0
2019-12-26 12:20:00,60.48,60.51,60.48,60.51,14225.0,56.2987,56.3266,56.2987,56.3266,14225.0
2019-12-26 12:25:00,60.51,60.52,60.49,60.49,28716.0,56.3266,56.336,56.308,56.308,28716.0
2019-12-26 12:30:00,60.49,60.5,60.43,60.43,21607.0,56.308,56.3173,56.2522,56.2522,21607.0
2019-12-26 12:35:00,60.44,60.54,60.41,60.54,22050.0,56.2615,56.3546,56.2336,56.3546,22050.0
2019-12-26 12:40:00,60.53,60.56,60.5,60.51,12991.0,56.3453,56.3732,56.3173,56.3266,12991.0
2019-12-26 12:45:00,60.5,60.53,60.5,60.53,3307.0,56.3173,56.3453,56.3173,56.3453,3307.0
2019-12-26 12:50:00,60.52,60.53,60.5,60.53,9756.0,56.336,56.3453,56.3173,56.3453,9756.0
2019-12-26 12:55:00,60.53,60.55,60.52,60.53,11020.0,56.3453,56.3639,56.336,56.3453,11020.0
2019-12-26 13:00:00,60.53,60.53,60.51,60.52,7517.0,56.3453,56.3453,56.3266,56.336,7517.0
2019-12-26 13:05:00,60.52,60.56,60.51,60.55,14523.0,56.336,56.3732,56.3266,56.3639,14523.0
2019-12-26 13:10:00,60.55,60.66,60.55,60.65,21279.0,56.3639,56.4663,56.3639,56.457,21279.0
2019-12-26 13:15:00,60.66,60.67,60.63,60.66,21630.0,56.4663,56.4756,56.4383,56.4663,21630.0
2019-12-26 13:20:00,60.66,60.66,60.63,60.64,9667.0,56.4663,56.4663,56.4383,56.4477,9667.0
2019-12-26 13:25:00,60.64,60.68,60.64,60.67,31799.0,56.4477,56.4849,56.4477,56.4756,31799.0
2019-12-26 13:30:00,60.66,60.71,60.65,60.68,19690.0,56.4663,56.5128,56.457,56.4849,19690.0
2019-12-26 13:35:00,60.68,60.73,60.67,60.71,21098.0,56.4849,56.5314,56.4756,56.5128,21098.0
2019-12-26 13:40:00,60.71,60.75,60.7,60.71,21023.0,56.5128,56.5501,56.5035,56.5128,21023.0
2019-12-26 13:45:00,60.7,60.71,60.66,60.68,15954.0,56.5035,56.5128,56.4663,56.4849,15954.0
2019-12-26 13:50:00,60.68,60.7,60.68,60.69,13574.0,56.4849,56.5035,56.4849,56.4942,13574.0
2019-12-26 13:55:00,60.69,60.74,60.67,60.72,14737.0,56.4942,56.5407,56.4756,56.5221,14737.0
2019-12-26 14:00:00,60.72,60.78,60.71,60.78,12672.0,56.5221,56.578,56.5128,56.578,12672.0
2019-12-26 14:05:00,60.78,60.79,60.76,60.76,19023.0,56.578,56.5873,56.5594,56.5594,19023.0
2019-12-26 14:10:00,60.77,60.79,60.76,60.79,11443.0,56.5687,56.5873,56.5594,56.5873,11443.0
2019-12-26 14:15:00,60.78,60.79,60.75,60.76,17616.0,56.578,56.5873,56.5501,56.5594,17616.0
2019-12-26 14:20:00,60.77,60.79,60.75,60.78,18015.0,56.5687,56.5873,56.5501,56.578,18015.0
2019-12-26 14:25:00,60.78,60.82,60.77,60.79,12835.0,56.578,56.6152,56.5687,56.5873,12835.0
2019-12-26 14:30:00,60.8,60.81,60.78,60.79,15699.0,56.5966,56.6059,56.578,56.5873,15699.0
2019-12-26 14:35:00,60.8,60.8,60.75,60.77,17073.0,56.5966,56.5966,56.5501,56.5687,17073.0
2019-12-26 14:40:00,60.78,60.82,60.76,60.8,36542.0,56.578,56.6152,56.5594,56.5966,36542.0
2019-12-26 14:45:00,60.8,60.87,60.79,60.85,35619.0,56.5966,56.6618,56.5873,56.6431,35619.0
2019-12-26 14:50:00,60.85,60.85,60.79,60.8,13446.0,56.6431,56.6431,56.5873,56.5966,13446.0
2019-12-26 14:55:00,60.79,60.81,60.79,60.8,14418.0,56.5873,56.6059,56.5873,56.5966,14418.0
2019-12-26 15:00:00,60.8,60.81,60.76,60.78,16789.0,56.5966,56.6059,56.5594,56.578,16789.0
2019-12-26 15:05:00,60.78,60.81,60.77,60.78,17582.0,56.578,56.6059,56.5687,56.578,17582.0
2019-12-26 15:10:00,60.78,60.78,60.73,60.73,10814.0,56.578,56.578,56.5314,56.5314,10814.0
2019-12-26 15:15:00,60.74,60.79,60.73,60.77,26874.0,56.5407,56.5873,56.5314,56.5687,26874.0
2019-12-26 15:20:00,60.77,60.78,60.75,60.76,17871.0,56.5687,56.578,56.5501,56.5594,17871.0
2019-12-26 15:25:00,60.76,60.78,60.76,60.78,27000.0,56.5594,56.578,56.5594,56.578,27000.0
2019-12-26 15:30:00,60.78,60.78,60.7,60.72,33523.0,56.578,56.578,56.5035,56.5221,33523.0
2019-12-26 15:35:00,60.72,60.75,60.7,60.72,30765.0,56.5221,56.5501,56.5035,56.5221,30765.0
2019-12-26 15:40:00,60.72,60.85,60.71,60.85,52974.0,56.5221,56.6431,56.5128,56.6431,52974.0
2019-12-26 15:45:00,60.85,60.86,60.77,60.77,80956.0,56.6431,56.6524,56.5687,56.5687,80956.0
2019-12-26 15:50:00,60.78,60.82,60.77,60.8,111640.0,56.578,56.6152,56.5687,56.5966,111640.0
2019-12-26 15:55:00,60.8,60.83,60.73,60.83,204478.0,56.5966,56.6245,56.5314,56.6245,204478.0
2019-12-27 09:30:00,61.01,61.2,60.86,61.11,126469.0,56.7921,56.9689,56.6524,56.8852,126469.0
2019-12-27 09:35:00,61.12,61.28,61.1,61.28,43240.0,56.8945,57.0434,56.8759,57.0434,43240.0
2019-12-27 09:40:00,61.27,61.3,61.16,61.25,40327.0,57.0341,57.062,56.9317,57.0155,40327.0
2019-12-27 09:45:00,61.25,61.27,61.12,61.13,38236.0,57.0155,57.0341,56.8945,56.9038,38236.0
2019-12-27 09:50:00,61.13,61.16,61.08,61.09,27848.0,56.9038,56.9317,56.8572,56.8665,27848.0
2019-12-27 09:55:00,61.09,61.11,60.91,60.91,18742.0,56.8665,56.8852,56.699,56.699,18742.0
2019-12-27 10:00:00,60.9,60.94,60.82,60.83,23445.0,56.6897,56.7269,56.6152,56.6245,23445.0
2019-12-27 10:05:00,60.82,60.91,60.77,60.88,25255.0,56.6152,56.699,56.5687,56.6711,25255.0
2019-12-27 10:10:00,60.87,60.9,60.81,60.88,21261.0,56.6618,56.6897,56.6059,56.6711,21261.0
2019-12-27 10:15:00,60.88,60.91,60.82,60.84,26652.0,56.6711,56.699,56.6152,56.6338,26652.0
2019-12-27 10:20:00,60.84,60.85,60.8,60.83,12924.0,56.6338,56.6431,56.5966,56.6245,12924.0
2019-12-27 10:25:00,60.83,60.84,60.77,60.78,10656.0,56.6245,56.6338,56.5687,56.578,10656.0
2019-12-27 10:30:00,60.79,60.79,60.71,60.73,17710.0,56.5873,56.5873,56.5128,56.5314,17710.0
2019-12-27 10:35:00,60.73,60.76,60.71,60.75,34473.0,56.5314,56.5594,56.5128,56.5501,34473.0
2019-12-27 10:40:00,60.74,60.75,60.69,60.73,21648.0,56.5407,56.5501,56.4942,56.5314,21648.0
2019-12-27 10:45:00,60.73,60.81,60.73,60.8,23056.0,56.5314,56.6059,56.5314,56.5966,23056.0
2019-12-27 10:50:00,60.8,60.87,60.8,60.86,14564.0,56.5966,56.6618,56.5966,56.6524,14564.0
2019-12-27 10:55:00,60.87,60.89,60.82,60.83,34123.0,56.6618,56.6804,56.6152,56.6245,34123.0
2019-12-27 11:00:00,60.83,60.87,60.81,60.83,16652.0,56.6245,56.6618,56.6059,56.6245,16652.0
2019-12-27 11:05:00,60.84,60.85,60.71,60.71,26127.0,56.6338,56.6431,56.5128,56.5128,26127.0
2019-12-27 11:10:00,60.71,60.78,60.7,60.72,23933.0,56.5128,56.578,56.5035,56.5221,23933.0
2019-12-27 11:15:00,60.72,60.81,60.69,60.81,19781.0,56.5221,56.6059,56.4942,56.6059,19781.0
2019-12-27 11:20:00,60.81,60.82,60.77,60.81,24255.0,56.6059,56.6152,56.5687,56.6059,24255.0
2019-12-27 11:25:00,60.81,60.82,60.73,60.77,12818.0,56.6059,56.6152,56.5314,56.5687,12818.0
2019-12-27 11:30:00,60.77,60.83,60.76,60.8,35052.0,56.5687,56.6245,56.5594,56.5966,35052.0
2019-12-27 11:35:00,60.8,60.83,60.78,60.83,18711.0,56.5966,56.6245,56.578,56.6245,18711.0
2019-12-27 11:40:00,60.83,60.92,60.82,60.91,20089.0,56.6245,56.7083,56.6152,56.699,20089.0
2019-12-27 11:45:00,60.91,60.91,60.87,60.88,13299.0,56.699,56.699,56.6618,56.6711,13299.0
2019-12-27 11:50:00,60.88,60.92,60.87,60.91,29716.0,56.6711,56.7083,56.6618,56.699,29716.0
2019-12-27 11:55:00,60.91,60.91,60.85,60.85,15755.0,56.699,56.699,56.6431,56.6431,15755.0
2019-12-27 12:00:00,60.86,60.88,60.81,60.82,11035.0,56.6524,56.6711,56.6059,56.6152,11035.0
2019-12-27 12:05:00,60.81,60.81,60.77,60.78,9297.0,56.6059,56.6059,56.5687,56.578,9297.0
2019-12-27 12:10:00,60.78,60.78,60.72,60.74,13570.0,56.578,56.578,56.5221,56.5407,13570.0
2019-12-27 12:15:00,60.74,60.79,60.74,60.79,18335.0,56.5407,56.5873,56.5407,56.5873,18335.0
2019-12-27 12:20:00,60.79,60.8,60.75,60.79,8427.0,56.5873,56.5966,56.5501,56.5873,8427.0
2019-12-27 12:25:00,60.79,60.79,60.76,60.78,8280.0,56.5873,56.5873,56.5594,56.578,8280.0
2019-12-27 12:30:00,60.78,60.8,60.75,60.75,16483.0,56.578,56.5966,56.5501,56.5501,16483.0
2019-12-27 12:35:00,60.75,60.77,60.73,60.75,11460.0,56.5501,56.5687,56.5314,56.5501,11460.0
2019-12-27 12:40:00,60.76,60.77,60.72,60.77,8207.0,56.5594,56.5687,56.5221,56.5687,8207.0
2019-12-27 12:45:00,60.77,60.82,60.76,60.81,14010.0,56.5687,56.6152,56.5594,56.6059,14010.0
2019-12-27 12:50:00,60.81,60.83,60.8,60.8,10149.0,56.6059,56.6245,56.5966,56.5966,10149.0
2019-12-27 12:55:00,60.81,60.84,60.8,60.83,7746.0,56.6059,56.6338,56.5966,56.6245,7746.0
2019-12-27 13:00:00,60.83,60.84,60.8,60.81,7299.0,56.6245,56.6338,56.5966,56.6059,7299.0
2019-12-27 13:05:00,60.8,60.83,60.8,60.82,6002.0,56.5966,56.6245,56.5966,56.6152,6002.0
2019-12-27 13:10:00,60.81,60.84,60.8,60.82,9580.0,56.6059,56.6338,56.5966,56.6152,9580.0
2019-12-27 13:15:00,60.82,60.84,60.81,60.83,13083.0,56.6152,56.6338,56.6059,56.6245,13083.0
2019-12-27 13:20:00,60.83,60.83,60.8,60.82,11825.0,56.6245,56.6245,56.5966,56.6152,11825.0
2019-12-27 13:25:00,60.82,60.83,60.78,60.79,21033.0,56.6152,56.6245,56.578,56.5873,21033.0
2019-12-27 13:30:00,60.79,60.82,60.79,60.81,16091.0,56.5873,56.6152,56.5873,56.6059,16091.0
2019-12-27 13:35:00,60.81,60.83,60.78,60.78,17450.0,56.6059,56.6245,56.578,56.578,17450.0
2019-12-27 13:40:00,60.79,60.82,60.78,60.82,11593.0,56.5873,56.6152,56.578,56.6152,11593.0
2019-12-27 13:45:00,60.82,60.82,60.76,60.77,9906.0,56.6152,56.6152,56.5594,56.5687,9906.0
2019-12-27 13:50:00,60.77,60.77,60.72,60.72,10452.0,56.5687,56.5687,56.5221,56.5221,10452.0
2019-12-27 13:55:00,60.73,60.78,60.72,60.78,18500.0,56.5314,56.578,56.5221,56.578,18500.0
2019-12-27 14:00:00,60.78,60.81,60.75,60.79,17134.0,56.578,56.6059,56.5501,56.5873,17134.0
2019-12-27 14:05:00,60.8,60.85,60.79,60.83,16657.0,56.5966,56.6431,56.5873,56.6245,16657.0
2019-12-27 14:10:00,60.82,60.84,60.81,60.82,17023.0,56.6152,56.6338,56.6059,56.6152,17023.0
2019-12-27 14:15:00,60.82,60.82,60.77,60.78,11786.0,56.6152,56.6152,56.5687,56.578,11786.0
2019-12-27 14:20:00,60.78,60.79,60.76,60.77,7166.0,56.578,56.5873,56.5594,56.5687,7166.0
2019-12-27 14:25:00,60.77,60.77,60.74,60.77,16283.0,56.5687,56.5687,56.5407,56.5687,16283.0
2019-12-27 14:30:00,60.77,60.82,60.74,60.81,26052.0,56.5687,56.6152,56.5407,56.6059,26052.0
2019-12-27 14:35:00,60.8,60.82,60.79,60.82,10388.0,56.5966,56.6152,56.5873,56.6152,10388.0
2019-12-27 14:40:00,60.82,60.85,60.81,60.85,12952.0,56.6152,56.6431,56.6059,56.6431,12952.0
2019-12-27 14:45:00,60.85,60.85,60.84,60.85,9502.0,56.6431,56.6431,56.6338,56.6431,9502.0
2019-12-27 14:50:00,60.85,60.85,60.79,60.8,17770.0,56.6431,56.6431,56.5873,56.5966,17770.0
2019-12-27 14:55:00,60.8,60.83,60.78,60.83,13186.0,56.5966,56.6245,56.578,56.6245,13186.0
2019-12-27 15:00:00,60.83,60.86,60.82,60.83,12192.0,56.6245,56.6524,56.6152,56.6245,12192.0
2019-12-27 15:05:00,60.83,60.86,60.83,60.85,12612.0,56.6245,56.6524,56.6245,56.6431,12612.0
2019-12-27 15:10:00,60.85,60.86,60.83,60.85,14379.0,56.6431,56.6524,56.6245,56.6431,14379.0
2019-12-27 15:15:00,60.85,60.86,60.84,60.84,31763.0,56.6431,56.6524,56.6338,56.6338,31763.0
2019-12-27 15:20:00,60.85,60.85,60.82,60.84,31431.0,56.6431,56.6431,56.6152,56.6338,31431.0
2019-12-27 15:25:00,60.84,60.84,60.77,60.78,13468.0,56.6338,56.6338,56.5687,56.578,13468.0
2019-12-27 15:30:00,60.78,60.78,60.73,60.75,23682.0,56.578,56.578,56.5314,56.5501,23682.0
2019-12-27 15:35:00,60.75,60.77,60.73,60.76,38628.0,56.5501,56.5687,56.5314,56.5594,38628.0
2019-12-27 15:40:00,60.76,60.76,60.67,60.67,37268.0,56.5594,56.5594,56.4756,56.4756,37268.0
2019-12-27 15:45:00,60.67,60.68,60.62,60.63,53911.0,56.4756,56.4849,56.429,56.4383,53911.0
2019-12-27 15:50:00,60.63,60.7,60.59,60.7,109007.0,56.4383,56.5035,56.4011,56.5035,109007.0
2019-12-27 15:55:00,60.71,60.87,60.71,60.84,239766.0,56.5128,56.6618,56.5128,56.6338,239766.0
2019-12-30 09:30:00,60.78,60.85,60.59,60.6,59818.0,56.578,56.6431,56.4011,56.4104,59818.0
2019-12-30 09:35:00,60.62,60.63,60.47,60.52,16518.0,56.429,56.4383,56.2894,56.336,16518.0
2019-12-30 09:40:00,60.52,60.6,60.47,60.48,13108.0,56.336,56.4104,56.2894,56.2987,13108.0
2019-12-30 09:45:00,60.47,60.61,60.44,60.6,41243.0,56.2894,56.4197,56.2615,56.4104,41243.0
2019-12-30 09:50:00,60.61,60.62,60.43,60.51,56237.0,56.4197,56.429,56.2522,56.3266,56237.0
2019-12-30 09:55:00,60.52,60.53,60.44,60.47,24193.0,56.336,56.3453,56.2615,56.2894,24193.0
2019-12-30 10:00:00,60.46,60.57,60.45,60.55,20494.0,56.2801,56.3825,56.2708,56.3639,20494.0
2019-12-30 10:05:00,60.54,60.65,60.53,60.58,30043.0,56.3546,56.457,56.3453,56.3918,30043.0
2019-12-30 10:10:00,60.59,60.6,60.38,60.38,39010.0,56.4011,56.4104,56.2056,56.2056,39010.0
2019-12-30 10:15:00,60.37,60.4,60.31,60.32,42284.0,56.1963,56.2243,56.1405,56.1498,42284.0
2019-12-30 10:20:00,60.32,60.45,60.31,60.36,45814.0,56.1498,56.2708,56.1405,56.187,45814.0
2019-12-30 10:25:00,60.35,60.37,60.3,60.37,15777.0,56.1777,56.1963,56.1312,56.1963,15777.0
2019-12-30 10:30:00,60.39,60.44,60.35,60.43,13214.0,56.2149,56.2615,56.1777,56.2522,13214.0
2019-12-30 10:35:00,60.43,60.51,60.4,60.5,12289.0,56.2522,56.3266,56.2243,56.3173,12289.0
2019-12-30 10:40:00,60.49,60.54,60.45,60.49,12715.0,56.308,56.3546,56.2708,56.308,12715.0
2019-12-30 10:45:00,60.5,60.6,60.49,60.6,21884.0,56.3173,56.4104,56.308,56.4104,21884.0
2019-12-30 10:50:00,60.6,60.66,60.59,60.65,51289.0,56.4104,56.4663,56.4011,56.457,51289.0
2019-12-30 10:55:00,60.64,60.7,60.63,60.69,39155.0,56.4477,56.5035,56.4383,56.4942,39155.0
2019-12-30 11:00:00,60.7,60.78,60.69,60.78,23039.0,56.5035,56.578,56.4942,56.578,23039.0
2019-12-30 11:05:00,60.78,60.85,60.77,60.84,74941.0,56.578,56.6431,56.5687,56.6338,74941.0
2019-12-30 11:10:00,60.85,60.97,60.85,60.96,16704.0,56.6431,56.7548,56.6431,56.7455,16704.0
2019-12-30 11:15:00,60.97,60.98,60.9,60.98,59459.0,56.7548,56.7642,56.6897,56.7642,59459.0
2019-12-30 11:20:00,60.98,61.14,60.97,61.1,48679.0,56.7642,56.9131,56.7548,56.8759,48679.0
2019-12-30 11:25:00,61.1,61.11,60.96,61.02,19074.0,56.8759,56.8852,56.7455,56.8014,19074.0
2019-12-30 11:30:00,61.02,61.02,60.92,60.98,15322.0,56.8014,56.8014,56.7083,56.7642,15322.0
2019-12-30 11:35:00,60.98,61.1,60.98,61.1,17542.0,56.7642,56.8759,56.7642,56.8759,17542.0
2019-12-30 11:40:00,61.1,61.15,61.07,61.15,35493.0,56.8759,56.9224,56.8479,56.9224,35493.0
2019-12-30 11:45:00,61.14,61.25,61.13,61.23,18344.0,56.9131,57.0155,56.9038,56.9969,18344.0
2019-12-30 11:50:00,61.22,61.24,61.15,61.15,15898.0,56.9876,57.0062,56.9224,56.9224,15898.0
2019-12-30 11:55:00,61.15,61.24,61.15,61.22,13473.0,56.9224,57.0062,56.9224,56.9876,13473.0
2019-12-30 12:00:00,61.22,61.29,61.21,61.26,21405.0,56.9876,57.0527,56.9783,57.0248,21405.0
2019-12-30 12:05:00,61.27,61.32,61.26,61.31,19247.0,57.0341,57.0806,57.0248,57.0713,19247.0
2019-12-30 12:10:00,61.31,61.33,61.27,61.29,24823.0,57.0713,57.09,57.0341,57.0527,24823.0
2019-12-30 12:15:00,61.28,61.37,61.27,61.31,35329.0,57.0434,57.1272,57.0341,57.0713,35329.0
2019-12-30 12:20:00,61.31,61.32,61.25,61.26,8437.0,57.0713,57.0806,57.0155,57.0248,8437.0
2019-12-30 12:25:00,61.26,61.37,61.26,61.35,16666.0,57.0248,57.1272,57.0248,57.1086,16666.0
2019-12-30 12:30:00,61.35,61.45,61.34,61.43,15850.0,57.1086,57.2017,57.0993,57.183,15850.0
2019-12-30 12:35:00,61.42,61.45,61.38,61.41,23969.0,57.1737,57.2017,57.1365,57.1644,23969.0
2019-12-30 12:40:00,61.42,61.42,61.37,61.4,9084.0,57.1737,57.1737,57.1272,57.1551,9084.0
2019-12-30 12:45:00,61.39,61.43,61.38,61.42,12212.0,57.1458,57.183,57.1365,57.1737,12212.0
2019-12-30 12:50:00,61.42,61.47,61.41,61.41,14989.0,57.1737,57.2203,57.1644,57.1644,14989.0
2019-12-30 12:55:00,61.41,61.41,61.39,61.41,9004.0,57.1644,57.1644,57.1458,57.1644,9004.0
2019-12-30 13:00:00,61.4,61.4,61.35,61.35,11938.0,57.1551,57.1551,57.1086,57.1086,11938.0
2019-12-30 13:05:00,61.36,61.41,61.35,61.38,11305.0,57.1179,57.1644,57.1086,57.1365,11305.0
2019-12-30 13:10:00,61.37,61.44,61.37,61.44,13923.0,57.1272,57.1924,57.1272,57.1924,13923.0
2019-12-30 13:15:00,61.44,61.44,61.39,61.4,17674.0,57.1924,57.1924,57.1458,57.1551,17674.0
2019-12-30 13:20:00,61.4,61.43,61.38,61.42,16721.0,57.1551,57.183,57.1365,57.1737,16721.0
2019-12-30 13:25:00,61.42,61.47,61.42,61.44,18399.0,57.1737,57.2203,57.1737,57.1924,18399.0
2019-12-30 13:30:00,61.43,61.45,61.41,61.44,14000.0,57.183,57.2017,57.1644,57.1924,14000.0
2019-12-30 13:35:00,61.44,61.45,61.4,61.41,16020.0,57.1924,57.2017,57.1551,57.1644,16020.0
2019-12-30 13:40:00,61.4,61.4,61.37,61.37,12834.0,57.1551,57.1551,57.1272,57.1272,12834.0
2019-12-30 13:45:00,61.38,61.38,61.3,61.31,16361.0,57.1365,57.1365,57.062,57.0713,16361.0
2019-12-30 13:50:00,61.31,61.39,61.31,61.37,9925.0,57.0713,57.1458,57.0713,57.1272,9925.0
2019-12-30 13:55:00,61.37,61.38,61.32,61.36,12924.0,57.1272,57.1365,57.0806,57.1179,12924.0
2019-12-30 14:00:00,61.35,61.37,61.31,61.37,19732.0,57.1086,57.1272,57.0713,57.1272,19732.0
2019-12-30 14:05:00,61.37,61.38,61.35,61.37,25972.0,57.1272,57.1365,57.1086,57.1272,25972.0
2019-12-30 14:10:00,61.37,61.39,61.34,61.38,18325.0,57.1272,57.1458,57.0993,57.1365,18325.0
2019-12-30 14:15:00,61.37,61.39,61.36,61.37,14867.0,57.1272,57.1458,57.1179,57.1272,14867.0
2019-12-30 14:20:00,61.38,61.38,61.31,61.32,19873.0,57.1365,57.1365,57.0713,57.0806,19873.0
2019-12-30 14:25:00,61.31,61.35,61.31,61.34,16478.0,57.0713,57.1086,57.0713,57.0993,16478.0
2019-12-30 14:30:00,61.34,61.35,61.31,61.31,17257.0,57.0993,57.1086,57.0713,57.0713,17257.0
2019-12-30 14:35:00,61.31,61.36,61.31,61.32,10160.0,57.0713,57.1179,57.0713,57.0806,10160.0
2019-12-30 14:40:00,61.33,61.35,61.3,61.33,16240.0,57.09,57.1086,57.062,57.09,16240.0
2019-12-30 14:45:00,61.33,61.35,61.31,61.34,19094.0,57.09,57.1086,57.0713,57.0993,19094.0
2019-12-30 14:50:00,61.34,61.35,61.3,61.3,20082.0,57.0993,57.1086,57.062,57.062,20082.0
2019-12-30 14:55:00,61.3,61.32,61.25,61.26,14400.0,57.062,57.0806,57.0155,57.0248,14400.0
2019-12-30 15:00:00,61.27,61.32,61.25,61.32,18368.0,57.0341,57.0806,57.0155,57.0806,18368.0
2019-12-30 15:05:00,61.31,61.34,61.29,61.3,17446.0,57.0713,57.0993,57.0527,57.062,17446.0
2019-12-30 15:10:00,61.29,61.31,61.26,61.28,12092.0,57.0527,57.0713,57.0248,57.0434,12092.0
2019-12-30 15:15:00,61.28,61.32,61.27,61.31,15676.0,57.0434,57.0806,57.0341,57.0713,15676.0
2019-12-30 15:20:00,61.31,61.36,61.31,61.32,19765.0,57.0713,57.1179,57.0713,57.0806,19765.0
2019-12-30 15:25:00,61.32,61.33,61.24,61.24,22615.0,57.0806,57.09,57.0062,57.0062,22615.0
2019-12-30 15:30:00,61.25,61.26,61.17,61.21,20311.0,57.0155,57.0248,56.941,56.9783,20311.0
2019-12-30 15:35:00,61.2,61.22,61.15,61.17,20504.0,56.9689,56.9876,56.9224,56.941,20504.0
2019-12-30 15:40:00,61.18,61.19,61.14,61.15,24539.0,56.9503,56.9596,56.9131,56.9224,24539.0
2019-12-30 15:45:00,61.15,61.17,61.13,61.14,28983.0,56.9224,56.941,56.9038,56.9131,28983.0
2019-12-30 15:50:00,61.13,61.13,61.06,61.07,76463.0,56.9038,56.9038,56.8386,56.8479,76463.0
2019-12-30 15:55:00,61.07,61.18,61.03,61.17,207484.0,56.8479,56.9503,56.8107,56.941,207484.0
2019-12-31 09:30:00,61.1,61.18,61.0,61.05,47893.0,56.8759,56.9503,56.7828,56.8293,47893.0
2019-12-31 09:35:00,61.03,61.22,61.03,61.19,12213.0,56.8107,56.9876,56.8107,56.9596,12213.0
2019-12-31 09:40:00,61.18,61.19,61.08,61.09,21046.0,56.9503,56.9596,56.8572,56.8665,21046.0
2019-12-31 09:45:00,61.09,61.22,61.08,61.22,20584.0,56.8665,56.9876,56.8572,56.9876,20584.0
2019-12-31 09:50:00,61.21,61.23,61.14,61.18,16697.0,56.9783,56.9969,56.9131,56.9503,16697.0
2019-12-31 09:55:00,61.17,61.17,61.07,61.09,23359.0,56.941,56.941,56.8479,56.8665,23359.0
2019-12-31 10:00:00,61.09,61.11,60.96,60.98,22597.0,56.8665,56.8852,56.7455,56.7642,22597.0
2019-12-31 10:05:00,60.98,61.09,60.97,61.06,23781.0,56.7642,56.8665,56.7548,56.8386,23781.0
2019-12-31 10:10:00,61.06,61.06,60.96,60.98,11688.0,56.8386,56.8386,56.7455,56.7642,11688.0
2019-12-31 10:15:00,60.99,60.99,60.91,60.92,16062.0,56.7735,56.7735,56.699,56.7083,16062.0
2019-12-31 10:20:00,60.92,60.97,60.88,60.93,20871.0,56.7083,56.7548,56.6711,56.7176,20871.0
2019-12-31 10:25:00,60.93,60.94,60.87,60.87,11981.0,56.7176,56.7269,56.6618,56.6618,11981.0
2019-12-31 10:30:00,60.87,60.89,60.83,60.84,18346.0,56.6618,56.6804,56.6245,56.6338,18346.0
2019-12-31 10:35:00,60.83,60.85,60.79,60.81,16838.0,56.6245,56.6431,56.5873,56.6059,16838.0
2019-12-31 10:40:00,60.79,60.8,60.75,60.78,16280.0,56.5873,56.5966,56.5501,56.578,16280.0
2019-12-31 10:45:00,60.77,60.86,60.75,60.86,17084.0,56.5687,56.6524,56.5501,56.6524,17084.0
2019-12-31 10:50:00,60.85,60.85,60.79,60.82,12180.0,56.6431,56.6431,56.5873,56.6152,12180.0
2019-12-31 10:55:00,60.82,60.82,60.72,60.73,90648.0,56.6152,56.6152,56.5221,56.5314,90648.0
2019-12-31 11:00:00,60.72,60.74,60.67,60.73,21061.0,56.5221,56.5407,56.4756,56.5314,21061.0
2019-12-31 11:05:00,60.74,60.84,60.74,60.81,16459.0,56.5407,56.6338,56.5407,56.6059,16459.0
2019-12-31 11:10:00,60.8,60.88,60.78,60.85,27316.0,56.5966,56.6711,56.578,56.6431,27316.0
2019-12-31 11:15:00,60.86,60.96,60.85,60.96,11133.0,56.6524,56.7455,56.6431,56.7455,11133.0
2019-12-31 11:20:00,60.96,60.97,60.86,60.87,15128.0,56.7455,56.7548,56.6524,56.6618,15128.0
2019-12-31 11:25:00,60.87,60.89,60.84,60.84,13876.0,56.6618,56.6804,56.6338,56.6338,13876.0
2019-12-31 11:30:00,60.84,60.86,60.74,60.79,28149.0,56.6338,56.6524,56.5407,56.5873,28149.0
2019-12-31 11:35:00,60.78,60.79,60.69,60.72,17826.0,56.578,56.5873,56.4942,56.5221,17826.0
2019-12-31 11:40:00,60.72,60.74,60.65,60.67,20125.0,56.5221,56.5407,56.457,56.4756,20125.0
2019-12-31 11:45:00,60.67,60.77,60.66,60.72,21164.0,56.4756,56.5687,56.4663,56.5221,21164.0
2019-12-31 11:50:00,60.72,60.76,60.72,60.73,13378.0,56.5221,56.5594,56.5221,56.5314,13378.0
2019-12-31 11:55:00,60.72,60.79,60.71,60.75,15541.0,56.5221,56.5873,56.5128,56.5501,15541.0
2019-12-31 12:00:00,60.76,60.77,60.7,60.73,13516.0,56.5594,56.5687,56.5035,56.5314,13516.0
2019-12-31 12:05:00,60.73,60.76,60.67,60.68,22800.0,56.5314,56.5594,56.4756,56.4849,22800.0
2019-12-31 12:10:00,60.68,60.7,60.66,60.69,8709.0,56.4849,56.5035,56.4663,56.4942,8709.0
2019-12-31 12:15:00,60.7,60.75,60.7,60.75,11070.0,56.5035,56.5501,56.5035,56.5501,11070.0
2019-12-31 12:20:00,60.75,60.75,60.71,60.72,13615.0,56.5501,56.5501,56.5128,56.5221,13615.0
2019-12-31 12:25:00,60.72,60.75,60.7,60.75,13007.0,56.5221,56.5501,56.5035,56.5501,13007.0
2019-12-31 12:30:00,60.75,60.79,60.74,60.74,13202.0,56.5501,56.5873,56.5407,56.5407,13202.0
2019-12-31 12:35:00,60.75,60.78,60.74,60.75,12781.0,56.5501,56.578,56.5407,56.5501,12781.0
2019-12-31 12:40:00,60.75,60.77,60.74,60.74,7645.0,56.5501,56.5687,56.5407,56.5407,7645.0
2019-12-31 12:45:00,60.74,60.75,60.71,60.75,14315.0,56.5407,56.5501,56.5128,56.5501,14315.0
2019-12-31 12:50:00,60.76,60.78,60.74,60.78,9708.0,56.5594,56.578,56.5407,56.578,9708.0
2019-12-31 12:55:00,60.77,60.78,60.7,60.7,14676.0,56.5687,56.578,56.5035,56.5035,14676.0
2019-12-31 13:00:00,60.7,60.71,60.66,60.69,15248.0,56.5035,56.5128,56.4663,56.4942,15248.0
2019-12-31 13:05:00,60.68,60.69,60.66,60.69,9731.0,56.4849,56.4942,56.4663,56.4942,9731.0
2019-12-31 13:10:00,60.69,60.73,60.67,60.73,15532.0,56.4942,56.5314,56.4756,56.5314,15532.0
2019-12-31 13:15:00,60.73,60.74,60.7,60.7,13339.0,56.5314,56.5407,56.5035,56.5035,13339.0
2019-12-31 13:20:00,60.7,60.81,60.7,60.81,11510.0,56.5035,56.6059,56.5035,56.6059,11510.0
2019-12-31 13:25:00,60.82,60.88,60.81,60.83,14015.0,56.6152,56.6711,56.6059,56.6245,14015.0
2019-12-31 13:30:00,60.83,60.89,60.82,60.89,13020.0,56.6245,56.6804,56.6152,56.6804,13020.0
2019-12-31 13:35:00,60.88,60.88,60.85,60.87,12637.0,56.6711,56.6711,56.6431,56.6618,12637.0
2019-12-31 13:40:00,60.88,60.9,60.87,60.88,13568.0,56.6711,56.6897,56.6618,56.6711,13568.0
2019-12-31 13:45:00,60.88,60.89,60.86,60.87,8989.0,56.6711,56.6804,56.6524,56.6618,8989.0
2019-12-31 13:50:00,60.87,60.88,60.85,60.86,12465.0,56.6618,56.6711,56.6431,56.6524,12465.0
2019-12-31 13:55:00,60.85,60.87,60.84,60.86,16803.0,56.6431,56.6618,56.6338,56.6524,16803.0
2019-12-31 14:00:00,60.86,60.86,60.81,60.84,20347.0,56.6524,56.6524,56.6059,56.6338,20347.0
2019-12-31 14:05:00,60.83,60.84,60.81,60.83,19940.0,56.6245,56.6338,56.6059,56.6245,19940.0
2019-12-31 14:10:00,60.83,60.84,60.75,60.75,22140.0,56.6245,56.6338,56.5501,56.5501,22140.0
2019-12-31 14:15:00,60.76,60.77,60.72,60.76,21340.0,56.5594,56.5687,56.5221,56.5594,21340.0
2019-12-31 14:20:00,60.76,60.82,60.75,60.79,18493.0,56.5594,56.6152,56.5501,56.5873,18493.0
2019-12-31 14:25:00,60.8,60.81,60.78,60.8,15556.0,56.5966,56.6059,56.578,56.5966,15556.0
2019-12-31 14:30:00,60.8,60.82,60.78,60.82,21069.0,56.5966,56.6152,56.578,56.6152,21069.0
2019-12-31 14:35:00,60.82,60.84,60.82,60.82,12322.0,56.6152,56.6338,56.6152,56.6152,12322.0
2019-12-31 14:40:00,60.83,60.83,60.76,60.77,19882.0,56.6245,56.6245,56.5594,56.5687,19882.0
2019-12-31 14:45:00,60.77,60.79,60.76,60.79,26213.0,56.5687,56.5873,56.5594,56.5873,26213.0
2019-12-31 14:50:00,60.79,60.84,60.78,60.84,38655.0,56.5873,56.6338,56.578,56.6338,38655.0
2019-12-31 14:55:00,60.84,60.88,60.83,60.88,21393.0,56.6338,56.6711,56.6245,56.6711,21393.0
2019-12-31 15:00:00,60.88,60.91,60.86,60.9,25204.0,56.6711,56.699,56.6524,56.6897,25204.0
2019-12-31 15:05:00,60.91,60.94,60.9,60.93,33670.0,56.699,56.7269,56.6897,56.7176,33670.0
2019-12-31 15:10:00,60.94,61.0,60.93,60.97,22261.0,56.7269,56.7828,56.7176,56.7548,22261.0
2019-12-31 15:15:00,60.96,60.99,60.92,60.97,18969.0,56.7455,56.7735,56.7083,56.7548,18969.0
2019-12-31 15:20:00,60.98,60.99,60.96,60.99,17969.0,56.7642,56.7735,56.7455,56.7735,17969.0
2019-12-31 15:25:00,61.0,61.02,60.98,61.0,26221.0,56.7828,56.8014,56.7642,56.7828,26221.0
2019-12-31 15:30:00,61.0,61.04,61.0,61.01,34602.0,56.7828,56.82,56.7828,56.7921,34602.0
2019-12-31 15:35:00,61.02,61.02,60.95,60.95,25848.0,56.8014,56.8014,56.7362,56.7362,25848.0
2019-12-31 15:40:00,60.95,60.97,60.93,60.96,50025.0,56.7362,56.7548,56.7176,56.7455,50025.0
2019-12-31 15:45:00,60.96,60.99,60.94,60.96,64884.0,56.7455,56.7735,56.7269,56.7455,64884.0
2019-12-31 15:50:00,60.96,60.99,60.89,60.93,126757.0,56.7455,56.7735,56.6804,56.7176,126757.0
2019-12-31 15:55:00,60.92,61.09,60.91,61.04,515160.0,56.7083,56.8665,56.699,56.82,515160.0
2020-01-02 09:30:00,61.33,61.51,61.31,61.4,129069.0,57.09,57.2575,57.0713,57.1551,129069.0
2020-01-02 09:35:00,61.39,61.39,61.24,61.28,56196.0,57.1458,57.1458,57.0062,57.0434,56196.0
2020-01-02 09:40:00,61.29,61.45,61.28,61.45,36113.0,57.0527,57.2017,57.0434,57.2017,36113.0
2020-01-02 09:45:00,61.47,61.5,61.42,61.47,26380.0,57.2203,57.2482,57.1737,57.2203,26380.0
2020-01-02 09:50:00,61.47,61.51,61.28,61.3,47977.0,57.2203,57.2575,57.0434,57.062,47977.0
2020-01-02 09:55:00,61.3,61.36,61.29,61.3,21056.0,57.062,57.1179,57.0527,57.062,21056.0
2020-01-02 10:00:00,61.3,61.34,61.17,61.17,40757.0,57.062,57.0993,56.941,56.941,40757.0
2020-01-02 10:05:00,61.17,61.17,61.07,61.14,29866.0,56.941,56.941,56.8479,56.9131,29866.0
2020-01-02 10:10:00,61.15,61.19,61.11,61.16,53149.0,56.9224,56.9596,56.8852,56.9317,53149.0
2020-01-02 10:15:00,61.15,61.17,61.07,61.09,39351.0,56.9224,56.941,56.8479,56.8665,39351.0
2020-01-02 10:20:00,61.08,61.17,61.07,61.13,43687.0,56.8572,56.941,56.8479,56.9038,43687.0
2020-01-02 10:25:00,61.12,61.2,61.06,61.19,29447.0,56.8945,56.9689,56.8386,56.9596,29447.0
2020-01-02 10:30:00,61.19,61.25,61.18,61.24,34434.0,56.9596,57.0155,56.9503,57.0062,34434.0
2020-01-02 10:35:00,61.24,61.25,61.19,61.2,22128.0,57.0062,57.0155,56.9596,56.9689,22128.0
2020-01-02 10:40:00,61.2,61.27,61.2,61.25,29112.0,56.9689,57.0341,56.9689,57.0155,29112.0
2020-01-02 10:45:00,61.24,61.26,61.18,61.23,31228.0,57.0062,57.0248,56.9503,56.9969,31228.0
2020-01-02 10:50:00,61.23,61.26,61.21,61.23,20226.0,56.9969,57.0248,56.9783,56.9969,20226.0
2020-01-02 10:55:00,61.23,61.35,61.22,61.32,34586.0,56.9969,57.1086,56.9876,57.0806,34586.0
2020-01-02 11:00:00,61.31,61.35,61.31,61.33,39974.0,57.0713,57.1086,57.0713,57.09,39974.0
2020-01-02 11:05:00,61.34,61.38,61.29,61.38,29345.0,57.0993,57.1365,57.0527,57.1365,29345.0
2020-01-02 11:10:00,61.38,61.38,61.32,61.33,18649.0,57.1365,57.1365,57.0806,57.09,18649.0
2020-01-02 11:15:00,61.33,61.44,61.32,61.4,111975.0,57.09,57.1924,57.0806,57.1551,111975.0
2020-01-02 11:20:00,61.4,61.4,61.32,61.36,52799.0,57.1551,57.1551,57.0806,57.1179,52799.0
2020-01-02 11:25:00,61.36,61.36,61.28,61.35,32038.0,57.1179,57.1179,57.0434,57.1086,32038.0
2020-01-02 11:30:00,61.35,61.36,61.25,61.25,27879.0,57.1086,57.1179,57.0155,57.0155,27879.0
2020-01-02 11:35:00,61.26,61.26,61.2,61.23,28658.0,57.0248,57.0248,56.9689,56.9969,28658.0
2020-01-02 11:40:00,61.23,61.28,61.19,61.27,27009.0,56.9969,57.0434,56.9596,57.0341,27009.0
2020-01-02 11:45:00,61.27,61.29,61.25,61.26,23642.0,57.0341,57.0527,57.0155,57.0248,23642.0
2020-01-02 11:50:00,61.28,61.3,61.25,61.28,27089.0,57.0434,57.062,57.0155,57.0434,27089.0
2020-01-02 11:55:00,61.27,61.32,61.27,61.31,24424.0,57.0341,57.0806,57.0341,57.0713,24424.0
2020-01-02 12:00:00,61.32,61.33,61.27,61.32,84577.0,57.0806,57.09,57.0341,57.0806,84577.0
2020-01-02 12:05:00,61.32,61.33,61.3,61.3,18587.0,57.0806,57.09,57.062,57.062,18587.0
2020-01-02 12:10:00,61.29,61.29,61.24,61.25,13799.0,57.0527,57.0527,57.0062,57.0155,13799.0
2020-01-02 12:15:00,61.25,61.25,61.2,61.21,46051.0,57.0155,57.0155,56.9689,56.9783,46051.0
2020-01-02 12:20:00,61.21,61.21,61.16,61.18,17252.0,56.9783,56.9783,56.9317,56.9503,17252.0
2020-01-02 12:25:00,61.19,61.22,61.18,61.19,15417.0,56.9596,56.9876,56.9503,56.9596,15417.0
2020-01-02 12:30:00,61.19,61.28,61.19,61.28,23580.0,56.9596,57.0434,56.9596,57.0434,23580.0
2020-01-02 12:35:00,61.3,61.35,61.27,61.34,59779.0,57.062,57.1086,57.0341,57.0993,59779.0
2020-01-02 12:40:00,61.34,61.34,61.21,61.25,27150.0,57.0993,57.0993,56.9783,57.0155,27150.0
2020-01-02 12:45:00,61.25,61.26,61.22,61.25,24206.0,57.0155,57.0248,56.9876,57.0155,24206.0
2020-01-02 12:50:00,61.24,61.27,61.21,61.25,13206.0,57.0062,57.0341,56.9783,57.0155,13206.0
2020-01-02 12:55:00,61.26,61.29,61.24,61.26,22041.0,57.0248,57.0527,57.0062,57.0248,22041.0
2020-01-02 13:00:00,61.27,61.27,61.24,61.26,15840.0,57.0341,57.0341,57.0062,57.0248,15840.0
2020-01-02 13:05:00,61.24,61.28,61.24,61.25,15724.0,57.0062,57.0434,57.0062,57.0155,15724.0
2020-01-02 13:10:00,61.26,61.26,61.22,61.23,14341.0,57.0248,57.0248,56.9876,56.9969,14341.0
2020-01-02 13:15:00,61.23,61.24,61.21,61.23,32115.0,56.9969,57.0062,56.9783,56.9969,32115.0
2020-01-02 13:20:00,61.23,61.27,61.21,61.22,23696.0,56.9969,57.0341,56.9783,56.9876,23696.0
2020-01-02 13:25:00,61.22,61.25,61.21,61.24,16630.0,56.9876,57.0155,56.9783,57.0062,16630.0
2020-01-02 13:30:00,61.24,61.25,61.2,61.21,18079.0,57.0062,57.0155,56.9689,56.9783,18079.0
2020-01-02 13:35:00,61.22,61.22,61.19,61.22,10765.0,56.9876,56.9876,56.9596,56.9876,10765.0
2020-01-02 13:40:00,61.22,61.22,61.16,61.17,13698.0,56.9876,56.9876,56.9317,56.941,13698.0
2020-01-02 13:45:00,61.17,61.24,61.16,61.23,22174.0,56.941,57.0062,56.9317,56.9969,22174.0
2020-01-02 13:50:00,61.22,61.22,61.16,61.16,15084.0,56.9876,56.9876,56.9317,56.9317,15084.0
2020-01-02 13:55:00,61.17,61.21,61.16,61.19,17618.0,56.941,56.9783,56.9317,56.9596,17618.0
2020-01-02 14:00:00,61.18,61.24,61.18,61.24,28572.0,56.9503,57.0062,56.9503,57.0062,28572.0
2020-01-02 14:05:00,61.24,61.27,61.22,61.25,16832.0,57.0062,57.0341,56.9876,57.0155,16832.0
2020-01-02 14:10:00,61.24,61.27,61.22,61.26,18277.0,57.0062,57.0341,56.9876,57.0248,18277.0
2020-01-02 14:15:00,61.26,61.29,61.25,61.28,24918.0,57.0248,57.0527,57.0155,57.0434,24918.0
2020-01-02 14:20:00,61.29,61.3,61.26,61.28,28179.0,57.0527,57.062,57.0248,57.0434,28179.0
2020-01-02 14:25:00,61.28,61.29,61.26,61.29,19541.0,57.0434,57.0527,57.0248,57.0527,19541.0
2020-01-02 14:30:00,61.28,61.29,61.23,61.23,19694.0,57.0434,57.0527,56.9969,56.9969,19694.0
2020-01-02 14:35:00,61.23,61.25,61.21,61.24,26107.0,56.9969,57.0155,56.9783,57.0062,26107.0
2020-01-02 14:40:00,61.24,61.28,61.22,61.27,25637.0,57.0062,57.0434,56.9876,57.0341,25637.0
2020-01-02 14:45:00,61.28,61.3,61.24,61.27,25791.0,57.0434,57.062,57.0062,57.0341,25791.0
2020-01-02 14:50:00,61.26,61.28,61.21,61.22,25850.0,57.0248,57.0434,56.9783,56.9876,25850.0
2020-01-02 14:55:00,61.23,61.24,61.21,61.23,19298.0,56.9969,57.0062,56.9783,56.9969,19298.0
2020-01-02 15:00:00,61.22,61.26,61.22,61.26,17736.0,56.9876,57.0248,56.9876,57.0248,17736.0
2020-01-02 15:05:00,61.26,61.28,61.23,61.27,26907.0,57.0248,57.0434,56.9969,57.0341,26907.0
2020-01-02 15:10:00,61.27,61.35,61.26,61.35,19893.0,57.0341,57.1086,57.0248,57.1086,19893.0
2020-01-02 15:15:00,61.35,61.36,61.28,61.29,35184.0,57.1086,57.1179,57.0434,57.0527,35184.0
2020-01-02 15:20:00,61.29,61.31,61.26,61.3,38985.0,57.0527,57.0713,57.0248,57.062,38985.0
2020-01-02 15:25:00,61.3,61.31,61.26,61.27,31576.0,57.062,57.0713,57.0248,57.0341,31576.0
2020-01-02 15:30:00,61.27,61.33,61.27,61.31,40061.0,57.0341,57.09,57.0341,57.0713,40061.0
2020-01-02 15:35:00,61.3,61.34,61.3,61.33,32556.0,57.062,57.0993,57.062,57.09,32556.0
2020-01-02 15:40:00,61.33,61.36,61.32,61.34,57003.0,57.09,57.1179,57.0806,57.0993,57003.0
2020-01-02 15:45:00,61.34,61.39,61.33,61.39,48735.0,57.0993,57.1458,57.09,57.1458,48735.0
2020-01-02 15:50:00,61.39,61.57,61.38,61.57,110485.0,57.1458,57.3134,57.1365,57.3134,110485.0
2020-01-02 15:55:00,61.57,61.7,61.54,61.7,408596.0,57.3134,57.4344,57.2854,57.4344,408596.0
2020-01-03 09:30:00,61.05,61.29,60.94,61.28,88797.0,56.8293,57.0527,56.7269,57.0434,88797.0
2020-01-03 09:35:00,61.23,61.3,61.09,61.1,23686.0,56.9969,57.062,56.8665,56.8759,23686.0
2020-01-03 09:40:00,61.06,61.06,60.94,61.01,24382.0,56.8386,56.8386,56.7269,56.7921,24382.0
2020-01-03 09:45:00,61.03,61.06,60.93,60.96,22178.0,56.8107,56.8386,56.7176,56.7455,22178.0
2020-01-03 09:50:00,60.95,60.95,60.84,60.93,72821.0,56.7362,56.7362,56.6338,56.7176,72821.0
2020-01-03 09:55:00,60.93,60.97,60.79,60.96,33713.0,56.7176,56.7548,56.5873,56.7455,33713.0
2020-01-03 10:00:00,60.96,60.96,60.77,60.93,35229.0,56.7455,56.7455,56.5687,56.7176,35229.0
2020-01-03 10:05:00,60.92,61.08,60.89,61.07,19080.0,56.7083,56.8572,56.6804,56.8479,19080.0
2020-01-03 10:10:00,61.06,61.25,61.05,61.25,36472.0,56.8386,57.0155,56.8293,57.0155,36472.0
2020-01-03 10:15:00,61.26,61.33,61.13,61.13,32543.0,57.0248,57.09,56.9038,56.9038,32543.0
2020-01-03 10:20:00,61.14,61.16,61.05,61.16,32265.0,56.9131,56.9317,56.8293,56.9317,32265.0
2020-01-03 10:25:00,61.16,61.24,61.16,61.2,19606.0,56.9317,57.0062,56.9317,56.9689,19606.0
2020-01-03 10:30:00,61.2,61.23,61.14,61.17,24399.0,56.9689,56.9969,56.9131,56.941,24399.0
2020-01-03 10:35:00,61.17,61.23,61.14,61.19,16036.0,56.941,56.9969,56.9131,56.9596,16036.0
2020-01-03 10:40:00,61.18,61.25,61.16,61.23,14827.0,56.9503,57.0155,56.9317,56.9969,14827.0
2020-01-03 10:45:00,61.23,61.28,61.2,61.21,41496.0,56.9969,57.0434,56.9689,56.9783,41496.0
2020-01-03 10:50:00,61.2,61.24,61.12,61.19,22518.0,56.9689,57.0062,56.8945,56.9596,22518.0
2020-01-03 10:55:00,61.2,61.22,61.18,61.18,15430.0,56.9689,56.9876,56.9503,56.9503,15430.0
2020-01-03 11:00:00,61.18,61.23,61.17,61.23,26054.0,56.9503,56.9969,56.941,56.9969,26054.0
2020-01-03 11:05:00,61.24,61.24,61.14,61.15,21648.0,57.0062,57.0062,56.9131,56.9224,21648.0
2020-01-03 11:10:00,61.15,61.26,61.15,61.23,29121.0,56.9224,57.0248,56.9224,56.9969,29121.0
2020-01-03 11:15:00,61.23,61.26,61.2,61.26,16653.0,56.9969,57.0248,56.9689,57.0248,16653.0
2020-01-03 11:20:00,61.26,61.34,61.26,61.32,26288.0,57.0248,57.0993,57.0248,57.0806,26288.0
2020-01-03 11:25:00,61.32,61.38,61.31,61.33,20322.0,57.0806,57.1365,57.0713,57.09,20322.0
2020-01-03 11:30:00,61.33,61.42,61.32,61.41,18311.0,57.09,57.1737,57.0806,57.1644,18311.0
2020-01-03 11:35:00,61.41,61.46,61.4,61.41,10896.0,57.1644,57.211,57.1551,57.1644,10896.0
2020-01-03 11:40:00,61.41,61.43,61.37,61.4,17820.0,57.1644,57.183,57.1272,57.1551,17820.0
2020-01-03 11:45:00,61.4,61.42,61.38,61.41,14733.0,57.1551,57.1737,57.1365,57.1644,14733.0
2020-01-03 11:50:00,61.42,61.48,61.4,61.47,16318.0,57.1737,57.2296,57.1551,57.2203,16318.0
2020-01-03 11:55:00,61.47,61.48,61.42,61.46,11170.0,57.2203,57.2296,57.1737,57.211,11170.0
2020-01-03 12:00:00,61.46,61.52,61.45,61.5,15658.0,57.211,57.2668,57.2017,57.2482,15658.0
2020-01-03 12:05:00,61.51,61.57,61.5,61.5,11639.0,57.2575,57.3134,57.2482,57.2482,11639.0
2020-01-03 12:10:00,61.5,61.51,61.42,61.43,16544.0,57.2482,57.2575,57.1737,57.183,16544.0
2020-01-03 12:15:00,61.43,61.48,61.43,61.43,13263.0,57.183,57.2296,57.183,57.183,13263.0
2020-01-03 12:20:00,61.44,61.49,61.43,61.48,17223.0,57.1924,57.2389,57.183,57.2296,17223.0
2020-01-03 12:25:00,61.48,61.52,61.41,61.42,49550.0,57.2296,57.2668,57.1644,57.1737,49550.0
2020-01-03 12:30:00,61.42,61.46,61.41,61.43,41450.0,57.1737,57.211,57.1644,57.183,41450.0
2020-01-03 12:35:00,61.43,61.44,61.4,61.44,10703.0,57.183,57.1924,57.1551,57.1924,10703.0
2020-01-03 12:40:00,61.44,61.49,61.43,61.48,14320.0,57.1924,57.2389,57.183,57.2296,14320.0
2020-01-03 12:45:00,61.48,61.51,61.45,61.5,11999.0,57.2296,57.2575,57.2017,57.2482,11999.0
2020-01-03 12:50:00,61.51,61.53,61.47,61.48,13210.0,57.2575,57.2761,57.2203,57.2296,13210.0
2020-01-03 12:55:00,61.48,61.48,61.44,61.46,11799.0,57.2296,57.2296,57.1924,57.211,11799.0
2020-01-03 13:00:00,61.46,61.5,61.45,61.46,10139.0,57.211,57.2482,57.2017,57.211,10139.0
2020-01-03 13:05:00,61.46,61.47,61.44,61.44,19433.0,57.211,57.2203,57.1924,57.1924,19433.0
2020-01-03 13:10:00,61.43,61.48,61.42,61.46,10022.0,57.183,57.2296,57.1737,57.211,10022.0
2020-01-03 13:15:00,61.45,61.47,61.39,61.42,23111.0,57.2017,57.2203,57.1458,57.1737,23111.0
2020-01-03 13:20:00,61.42,61.46,61.39,61.44,13258.0,57.1737,57.211,57.1458,57.1924,13258.0
2020-01-03 13:25:00,61.45,61.47,61.41,61.45,20514.0,57.2017,57.2203,57.1644,57.2017,20514.0
2020-01-03 13:30:00,61.45,61.46,61.4,61.41,24923.0,57.2017,57.211,57.1551,57.1644,24923.0
2020-01-03 13:35:00,61.41,61.41,61.19,61.3,24479.0,57.1644,57.1644,56.9596,57.062,24479.0
2020-01-03 13:40:00,61.3,61.34,61.25,61.29,19060.0,57.062,57.0993,57.0155,57.0527,19060.0
2020-01-03 13:45:00,61.28,61.35,61.28,61.33,11854.0,57.0434,57.1086,57.0434,57.09,11854.0
2020-01-03 13:50:00,61.33,61.37,61.31,61.32,13974.0,57.09,57.1272,57.0713,57.0806,13974.0
2020-01-03 13:55:00,61.32,61.35,61.28,61.35,11675.0,57.0806,57.1086,57.0434,57.1086,11675.0
2020-01-03 14:00:00,61.35,61.37,61.25,61.27,22817.0,57.1086,57.1272,57.0155,57.0341,22817.0
2020-01-03 14:05:00,61.28,61.29,61.22,61.24,20382.0,57.0434,57.0527,56.9876,57.0062,20382.0
2020-01-03 14:10:00,61.24,61.26,61.2,61.22,18474.0,57.0062,57.0248,56.9689,56.9876,18474.0
2020-01-03 14:15:00,61.22,61.27,61.21,61.24,26930.0,56.9876,57.0341,56.9783,57.0062,26930.0
2020-01-03 14:20:00,61.24,61.29,61.23,61.27,21536.0,57.0062,57.0527,56.9969,57.0341,21536.0
2020-01-03 14:25:00,61.27,61.28,61.2,61.26,22136.0,57.0341,57.0434,56.9689,57.0248,22136.0
2020-01-03 14:30:00,61.26,61.32,61.24,61.32,14508.0,57.0248,57.0806,57.0062,57.0806,14508.0
2020-01-03 14:35:00,61.32,61.32,61.28,61.31,16264.0,57.0806,57.0806,57.0434,57.0713,16264.0
2020-01-03 14:40:00,61.31,61.31,61.28,61.29,16117.0,57.0713,57.0713,57.0434,57.0527,16117.0
2020-01-03 14:45:00,61.28,61.3,61.22,61.22,28676.0,57.0434,57.062,56.9876,56.9876,28676.0
2020-01-03 14:50:00,61.23,61.27,61.22,61.27,13554.0,56.9969,57.0341,56.9876,57.0341,13554.0
2020-01-03 14:55:00,61.27,61.31,61.27,61.3,13502.0,57.0341,57.0713,57.0341,57.062,13502.0
2020-01-03 15:00:00,61.3,61.38,61.25,61.34,39407.0,57.062,57.1365,57.0155,57.0993,39407.0
2020-01-03 15:05:00,61.34,61.34,61.3,61.3,9886.0,57.0993,57.0993,57.062,57.062,9886.0
2020-01-03 15:10:00,61.3,61.32,61.27,61.29,15096.0,57.062,57.0806,57.0341,57.0527,15096.0
2020-01-03 15:15:00,61.29,61.29,61.2,61.24,23282.0,57.0527,57.0527,56.9689,57.0062,23282.0
2020-01-03 15:20:00,61.24,61.26,61.18,61.2,35458.0,57.0062,57.0248,56.9503,56.9689,35458.0
2020-01-03 15:25:00,61.2,61.23,61.19,61.22,21520.0,56.9689,56.9969,56.9596,56.9876,21520.0
2020-01-03 15:30:00,61.21,61.22,61.17,61.18,33817.0,56.9783,56.9876,56.941,56.9503,33817.0
2020-01-03 15:35:00,61.18,61.23,61.17,61.2,40560.0,56.9503,56.9969,56.941,56.9689,40560.0
2020-01-03 15:40:00,61.2,61.28,61.18,61.27,31011.0,56.9689,57.0434,56.9503,57.0341,31011.0
2020-01-03 15:45:00,61.26,61.28,61.19,61.22,48823.0,57.0248,57.0434,56.9596,56.9876,48823.0
2020-01-03 15:50:00,61.22,61.29,61.21,61.23,120540.0,56.9876,57.0527,56.9783,56.9969,120540.0
2020-01-03 15:55:00,61.23,61.31,61.21,61.22,239966.0,56.9969,57.0713,56.9783,56.9876,239966.0
2020-01-06 09:30:00,61.2,61.2,61.02,61.12,98038.0,56.9689,56.9689,56.8014,56.8945,98038.0
2020-01-06 09:35:00,61.13,61.21,61.0,61.05,33166.0,56.9038,56.9783,56.7828,56.8293,33166.0
2020-01-06 09:40:00,61.03,61.11,61.01,61.05,30814.0,56.8107,56.8852,56.7921,56.8293,30814.0
2020-01-06 09:45:00,61.07,61.1,61.01,61.03,24521.0,56.8479,56.8759,56.7921,56.8107,24521.0
2020-01-06 09:50:00,61.03,61.06,60.95,60.96,25344.0,56.8107,56.8386,56.7362,56.7455,25344.0
2020-01-06 09:55:00,60.95,61.02,60.91,61.01,29246.0,56.7362,56.8014,56.699,56.7921,29246.0
2020-01-06 10:00:00,61.02,61.04,60.93,60.94,27428.0,56.8014,56.82,56.7176,56.7269,27428.0
2020-01-06 10:05:00,60.94,61.0,60.93,60.99,17432.0,56.7269,56.7828,56.7176,56.7735,17432.0
2020-01-06 10:10:00,60.99,61.09,60.99,61.01,13734.0,56.7735,56.8665,56.7735,56.7921,13734.0
2020-01-06 10:15:00,61.01,61.09,60.99,61.03,20929.0,56.7921,56.8665,56.7735,56.8107,20929.0
2020-01-06 10:20:00,61.03,61.09,61.0,61.0,14577.0,56.8107,56.8665,56.7828,56.7828,14577.0
2020-01-06 10:25:00,61.02,61.03,60.98,61.03,10596.0,56.8014,56.8107,56.7642,56.8107,10596.0
2020-01-06 10:30:00,61.03,61.05,61.01,61.03,53848.0,56.8107,56.8293,56.7921,56.8107,53848.0
2020-01-06 10:35:00,61.03,61.16,61.03,61.15,13198.0,56.8107,56.9317,56.8107,56.9224,13198.0
2020-01-06 10:40:00,61.16,61.27,61.15,61.25,12586.0,56.9317,57.0341,56.9224,57.0155,12586.0
2020-01-06 10:45:00,61.25,61.28,61.22,61.23,12942.0,57.0155,57.0434,56.9876,56.9969,12942.0
2020-01-06 10:50:00,61.23,61.29,61.23,61.23,16570.0,56.9969,57.0527,56.9969,56.9969,16570.0
2020-01-06 10:55:00,61.24,61.31,61.21,61.26,52303.0,57.0062,57.0713,56.9783,57.0248,52303.0
2020-01-06 11:00:00,61.26,61.3,61.24,61.28,18386.0,57.0248,57.062,57.0062,57.0434,18386.0
2020-01-06 11:05:00,61.29,61.38,61.29,61.38,19582.0,57.0527,57.1365,57.0527,57.1365,19582.0
2020-01-06 11:10:00,61.37,61.44,61.36,61.44,17432.0,57.1272,57.1924,57.1179,57.1924,17432.0
2020-01-06 11:15:00,61.43,61.46,61.39,61.4,17647.0,57.183,57.211,57.1458,57.1551,17647.0
2020-01-06 11:20:00,61.39,61.45,61.38,61.45,13571.0,57.1458,57.2017,57.1365,57.2017,13571.0
2020-01-06 11:25:00,61.44,61.5,61.43,61.48,17014.0,57.1924,57.2482,57.183,57.2296,17014.0
2020-01-06 11:30:00,61.48,61.57,61.48,61.54,12896.0,57.2296,57.3134,57.2296,57.2854,12896.0
2020-01-06 11:35:00,61.53,61.54,61.51,61.53,11228.0,57.2761,57.2854,57.2575,57.2761,11228.0
2020-01-06 11:40:00,61.52,61.57,61.51,61.53,12195.0,57.2668,57.3134,57.2575,57.2761,12195.0
2020-01-06 11:45:00,61.53,61.57,61.52,61.57,11643.0,57.2761,57.3134,57.2668,57.3134,11643.0
2020-01-06 11:50:00,61.56,61.59,61.54,61.56,11666.0,57.3041,57.332,57.2854,57.3041,11666.0
2020-01-06 11:55:00,61.57,61.64,61.56,61.59,16053.0,57.3134,57.3785,57.3041,57.332,16053.0
2020-01-06 12:00:00,61.58,61.59,61.55,61.56,16898.0,57.3227,57.332,57.2947,57.3041,16898.0
2020-01-06 12:05:00,61.54,61.55,61.49,61.54,38275.0,57.2854,57.2947,57.2389,57.2854,38275.0
2020-01-06 12:10:00,61.54,61.59,61.53,61.54,17742.0,57.2854,57.332,57.2761,57.2854,17742.0
2020-01-06 12:15:00,61.53,61.54,61.47,61.47,15326.0,57.2761,57.2854,57.2203,57.2203,15326.0
2020-01-06 12:20:00,61.47,61.48,61.43,61.44,7826.0,57.2203,57.2296,57.183,57.1924,7826.0
2020-01-06 12:25:00,61.45,61.47,61.41,61.42,35765.0,57.2017,57.2203,57.1644,57.1737,35765.0
2020-01-06 12:30:00,61.41,61.43,61.38,61.4,11595.0,57.1644,57.183,57.1365,57.1551,11595.0
2020-01-06 12:35:00,61.4,61.4,61.38,61.38,12940.0,57.1551,57.1551,57.1365,57.1365,12940.0
2020-01-06 12:40:00,61.38,61.44,61.37,61.43,19542.0,57.1365,57.1924,57.1272,57.183,19542.0
2020-01-06 12:45:00,61.43,61.47,61.42,61.44,10556.0,57.183,57.2203,57.1737,57.1924,10556.0
2020-01-06 12:50:00,61.44,61.45,61.41,61.43,15963.0,57.1924,57.2017,57.1644,57.183,15963.0
2020-01-06 12:55:00,61.43,61.44,61.4,61.44,11929.0,57.183,57.1924,57.1551,57.1924,11929.0
2020-01-06 13:00:00,61.43,61.44,61.38,61.43,44780.0,57.183,57.1924,57.1365,57.183,44780.0
2020-01-06 13:05:00,61.43,61.55,61.41,61.54,35966.0,57.183,57.2947,57.1644,57.2854,35966.0
2020-01-06 13:10:00,61.54,61.55,61.49,61.49,15743.0,57.2854,57.2947,57.2389,57.2389,15743.0
2020-01-06 13:15:00,61.5,61.55,61.49,61.53,9728.0,57.2482,57.2947,57.2389,57.2761,9728.0
2020-01-06 13:20:00,61.52,61.55,61.52,61.55,11925.0,57.2668,57.2947,57.2668,57.2947,11925.0
2020-01-06 13:25:00,61.55,61.55,61.48,61.5,13451.0,57.2947,57.2947,57.2296,57.2482,13451.0
2020-01-06 13:30:00,61.5,61.5,61.46,61.47,10732.0,57.2482,57.2482,57.211,57.2203,10732.0
2020-01-06 13:35:00,61.47,61.5,61.44,61.45,12867.0,57.2203,57.2482,57.1924,57.2017,12867.0
2020-01-06 13:40:00,61.46,61.47,61.43,61.44,15186.0,57.211,57.2203,57.183,57.1924,15186.0
2020-01-06 13:45:00,61.44,61.44,61.41,61.42,9531.0,57.1924,57.1924,57.1644,57.1737,9531.0
2020-01-06 13:50:00,61.42,61.42,61.38,61.38,22541.0,57.1737,57.1737,57.1365,57.1365,22541.0
2020-01-06 13:55:00,61.38,61.45,61.37,61.44,12232.0,57.1365,57.2017,57.1272,57.1924,12232.0
2020-01-06 14:00:00,61.46,61.47,61.44,61.45,11851.0,57.211,57.2203,57.1924,57.2017,11851.0
2020-01-06 14:05:00,61.46,61.46,61.43,61.46,16595.0,57.211,57.211,57.183,57.211,16595.0
2020-01-06 14:10:00,61.47,61.49,61.45,61.48,18884.0,57.2203,57.2389,57.2017,57.2296,18884.0
2020-01-06 14:15:00,61.48,61.48,61.37,61.38,48444.0,57.2296,57.2296,57.1272,57.1365,48444.0
2020-01-06 14:20:00,61.38,61.38,61.34,61.35,30862.0,57.1365,57.1365,57.0993,57.1086,30862.0
2020-01-06 14:25:00,61.35,61.35,61.31,61.33,77550.0,57.1086,57.1086,57.0713,57.09,77550.0
2020-01-06 14:30:00,61.33,61.36,61.3,61.31,60053.0,57.09,57.1179,57.062,57.0713,60053.0
2020-01-06 14:35:00,61.3,61.31,61.21,61.23,50576.0,57.062,57.0713,56.9783,56.9969,50576.0
2020-01-06 14:40:00,61.23,61.27,61.21,61.25,11016.0,56.9969,57.0341,56.9783,57.0155,11016.0
2020-01-06 14:45:00,61.24,61.26,61.19,61.2,20289.0,57.0062,57.0248,56.9596,56.9689,20289.0
2020-01-06 14:50:00,61.2,61.21,61.17,61.19,31755.0,56.9689,56.9783,56.941,56.9596,31755.0
2020-01-06 14:55:00,61.19,61.25,61.18,61.25,18264.0,56.9596,57.0155,56.9503,57.0155,18264.0
2020-01-06 15:00:00,61.25,61.28,61.24,61.27,15521.0,57.0155,57.0434,57.0062,57.0341,15521.0
2020-01-06 15:05:00,61.27,61.32,61.26,61.31,18927.0,57.0341,57.0806,57.0248,57.0713,18927.0
2020-01-06 15:10:00,61.3,61.36,61.3,61.35,21147.0,57.062,57.1179,57.062,57.1086,21147.0
2020-01-06 15:15:00,61.35,61.37,61.33,61.33,14257.0,57.1086,57.1272,57.09,57.09,14257.0
2020-01-06 15:20:00,61.32,61.38,61.32,61.37,18306.0,57.0806,57.1365,57.0806,57.1272,18306.0
2020-01-06 15:25:00,61.36,61.4,61.35,61.36,20890.0,57.1179,57.1551,57.1086,57.1179,20890.0
2020-01-06 15:30:00,61.36,61.41,61.33,61.41,25090.0,57.1179,57.1644,57.09,57.1644,25090.0
2020-01-06 15:35:00,61.41,61.45,61.39,61.45,35699.0,57.1644,57.2017,57.1458,57.2017,35699.0
2020-01-06 15:40:00,61.45,61.47,61.41,61.44,39061.0,57.2017,57.2203,57.1644,57.1924,39061.0
2020-01-06 15:45:00,61.45,61.49,61.43,61.47,56995.0,57.2017,57.2389,57.183,57.2203,56995.0
2020-01-06 15:50:00,61.47,61.57,61.47,61.55,101005.0,57.2203,57.3134,57.2203,57.2947,101005.0
2020-01-06 15:55:00,61.55,61.64,61.49,61.62,356176.0,57.2947,57.3785,57.2389,57.3599,356176.0
2020-01-07 09:30:00,61.23,61.38,61.14,61.23,90194.0,56.9969,57.1365,56.9131,56.9969,90194.0
2020-01-07 09:35:00,61.23,61.31,61.18,61.27,40735.0,56.9969,57.0713,56.9503,57.0341,40735.0
2020-01-07 09:40:00,61.27,61.42,61.19,61.36,40938.0,57.0341,57.1737,56.9596,57.1179,40938.0
2020-01-07 09:45:00,61.36,61.42,61.35,61.4,25315.0,57.1179,57.1737,57.1086,57.1551,25315.0
2020-01-07 09:50:00,61.41,61.53,61.4,61.52,82680.0,57.1644,57.2761,57.1551,57.2668,82680.0
2020-01-07 09:55:00,61.51,61.54,61.42,61.53,50893.0,57.2575,57.2854,57.1737,57.2761,50893.0
2020-01-07 10:00:00,61.53,61.55,61.45,61.51,34597.0,57.2761,57.2947,57.2017,57.2575,34597.0
2020-01-07 10:05:00,61.51,61.63,61.47,61.61,36634.0,57.2575,57.3692,57.2203,57.3506,36634.0
2020-01-07 10:10:00,61.6,61.63,61.57,61.61,101657.0,57.3413,57.3692,57.3134,57.3506,101657.0
2020-01-07 10:15:00,61.62,61.67,61.54,61.55,18310.0,57.3599,57.4064,57.2854,57.2947,18310.0
2020-01-07 10:20:00,61.55,61.57,61.51,61.51,24252.0,57.2947,57.3134,57.2575,57.2575,24252.0
2020-01-07 10:25:00,61.51,61.53,61.45,61.5,15168.0,57.2575,57.2761,57.2017,57.2482,15168.0
2020-01-07 10:30:00,61.51,61.55,61.4,61.51,34640.0,57.2575,57.2947,57.1551,57.2575,34640.0
2020-01-07 10:35:00,61.5,61.53,61.44,61.48,11983.0,57.2482,57.2761,57.1924,57.2296,11983.0
2020-01-07 10:40:00,61.47,61.48,61.42,61.48,18286.0,57.2203,57.2296,57.1737,57.2296,18286.0
2020-01-07 10:45:00,61.47,61.51,61.46,61.47,20074.0,57.2203,57.2575,57.211,57.2203,20074.0
2020-01-07 10:50:00,61.46,61.54,61.46,61.54,27640.0,57.211,57.2854,57.211,57.2854,27640.0
2020-01-07 10:55:00,61.55,61.59,61.51,61.55,17764.0,57.2947,57.332,57.2575,57.2947,17764.0
2020-01-07 11:00:00,61.55,61.55,61.49,61.53,25870.0,57.2947,57.2947,57.2389,57.2761,25870.0
2020-01-07 11:05:00,61.53,61.55,61.48,61.51,21310.0,57.2761,57.2947,57.2296,57.2575,21310.0
2020-01-07 11:10:00,61.5,61.54,61.49,61.52,20471.0,57.2482,57.2854,57.2389,57.2668,20471.0
2020-01-07 11:15:00,61.51,61.52,61.46,61.5,38715.0,57.2575,57.2668,57.211,57.2482,38715.0
2020-01-07 11:20:00,61.49,61.5,61.4,61.45,24087.0,57.2389,57.2482,57.1551,57.2017,24087.0
2020-01-07 11:25:00,61.46,61.49,61.42,61.43,18395.0,57.211,57.2389,57.1737,57.183,18395.0
2020-01-07 11:30:00,61.43,61.47,61.41,61.46,16082.0,57.183,57.2203,57.1644,57.211,16082.0
2020-01-07 11:35:00,61.46,61.46,61.4,61.44,13809.0,57.211,57.211,57.1551,57.1924,13809.0
2020-01-07 11:40:00,61.44,61.44,61.39,61.42,26520.0,57.1924,57.1924,57.1458,57.1737,26520.0
2020-01-07 11:45:00,61.42,61.44,61.36,61.37,14661.0,57.1737,57.1924,57.1179,57.1272,14661.0
2020-01-07 11:50:00,61.37,61.4,61.33,61.4,19617.0,57.1272,57.1551,57.09,57.1551,19617.0
2020-01-07 11:55:00,61.39,61.41,61.3,61.3,21340.0,57.1458,57.1644,57.062,57.062,21340.0
2020-01-07 12:00:00,61.3,61.35,61.3,61.34,17727.0,57.062,57.1086,57.062,57.0993,17727.0
2020-01-07 12:05:00,61.33,61.33,61.26,61.27,15946.0,57.09,57.09,57.0248,57.0341,15946.0
2020-01-07 12:10:00,61.28,61.28,61.21,61.22,14988.0,57.0434,57.0434,56.9783,56.9876,14988.0
2020-01-07 12:15:00,61.21,61.29,61.21,61.28,13053.0,56.9783,57.0527,56.9783,57.0434,13053.0
2020-01-07 12:20:00,61.29,61.31,61.25,61.25,10411.0,57.0527,57.0713,57.0155,57.0155,10411.0
2020-01-07 12:25:00,61.26,61.3,61.25,61.26,16522.0,57.0248,57.062,57.0155,57.0248,16522.0
2020-01-07 12:30:00,61.26,61.26,61.21,61.23,16156.0,57.0248,57.0248,56.9783,56.9969,16156.0
2020-01-07 12:35:00,61.23,61.28,61.21,61.28,14759.0,56.9969,57.0434,56.9783,57.0434,14759.0
2020-01-07 12:40:00,61.28,61.31,61.27,61.31,14998.0,57.0434,57.0713,57.0341,57.0713,14998.0
2020-01-07 12:45:00,61.31,61.32,61.26,61.26,11359.0,57.0713,57.0806,57.0248,57.0248,11359.0
2020-01-07 12:50:00,61.24,61.27,61.23,61.24,10635.0,57.0062,57.0341,56.9969,57.0062,10635.0
2020-01-07 12:55:00,61.25,61.3,61.24,61.28,10330.0,57.0155,57.062,57.0062,57.0434,10330.0
2020-01-07 13:00:00,61.29,61.38,61.28,61.38,14801.0,57.0527,57.1365,57.0434,57.1365,14801.0
2020-01-07 13:05:00,61.38,61.4,61.35,61.4,16343.0,57.1365,57.1551,57.1086,57.1551,16343.0
2020-01-07 13:10:00,61.39,61.43,61.39,61.41,15038.0,57.1458,57.183,57.1458,57.1644,15038.0
2020-01-07 13:15:00,61.41,61.44,61.4,61.44,31381.0,57.1644,57.1924,57.1551,57.1924,31381.0
2020-01-07 13:20:00,61.44,61.45,61.41,61.42,8985.0,57.1924,57.2017,57.1644,57.1737,8985.0
2020-01-07 13:25:00,61.41,61.41,61.35,61.38,18620.0,57.1644,57.1644,57.1086,57.1365,18620.0
2020-01-07 13:30:00,61.39,61.45,61.38,61.43,8687.0,57.1458,57.2017,57.1365,57.183,8687.0
2020-01-07 13:35:00,61.43,61.43,61.4,61.42,8605.0,57.183,57.183,57.1551,57.1737,8605.0
2020-01-07 13:40:00,61.42,61.43,61.39,61.4,11411.0,57.1737,57.183,57.1458,57.1551,11411.0
2020-01-07 13:45:00,61.4,61.4,61.36,61.36,11247.0,57.1551,57.1551,57.1179,57.1179,11247.0
2020-01-07 13:50:00,61.37,61.4,61.34,61.39,14756.0,57.1272,57.1551,57.0993,57.1458,14756.0
2020-01-07 13:55:00,61.39,61.41,61.37,61.39,9311.0,57.1458,57.1644,57.1272,57.1458,9311.0
2020-01-07 14:00:00,61.39,61.4,61.36,61.4,14251.0,57.1458,57.1551,57.1179,57.1551,14251.0
2020-01-07 14:05:00,61.39,61.46,61.39,61.44,17323.0,57.1458,57.211,57.1458,57.1924,17323.0
2020-01-07 14:10:00,61.44,61.44,61.39,61.4,19759.0,57.1924,57.1924,57.1458,57.1551,19759.0
2020-01-07 14:15:00,61.39,61.42,61.38,61.42,14392.0,57.1458,57.1737,57.1365,57.1737,14392.0
2020-01-07 14:20:00,61.41,61.46,61.41,61.46,14690.0,57.1644,57.211,57.1644,57.211,14690.0
2020-01-07 14:25:00,61.46,61.49,61.45,61.47,22385.0,57.211,57.2389,57.2017,57.2203,22385.0
2020-01-07 14:30:00,61.47,61.49,61.43,61.48,40797.0,57.2203,57.2389,57.183,57.2296,40797.0
2020-01-07 14:35:00,61.48,61.48,61.4,61.41,18131.0,57.2296,57.2296,57.1551,57.1644,18131.0
2020-01-07 14:40:00,61.41,61.43,61.39,61.43,12681.0,57.1644,57.183,57.1458,57.183,12681.0
2020-01-07 14:45:00,61.42,61.46,61.42,61.44,11871.0,57.1737,57.211,57.1737,57.1924,11871.0
2020-01-07 14:50:00,61.45,61.48,61.44,61.47,13539.0,57.2017,57.2296,57.1924,57.2203,13539.0
2020-01-07 14:55:00,61.47,61.5,61.44,61.5,17017.0,57.2203,57.2482,57.1924,57.2482,17017.0
2020-01-07 15:00:00,61.49,61.52,61.46,61.47,25069.0,57.2389,57.2668,57.211,57.2203,25069.0
2020-01-07 15:05:00,61.47,61.53,61.46,61.51,19140.0,57.2203,57.2761,57.211,57.2575,19140.0
2020-01-07 15:10:00,61.51,61.56,61.51,61.56,20978.0,57.2575,57.3041,57.2575,57.3041,20978.0
2020-01-07 15:15:00,61.56,61.59,61.53,61.58,19143.0,57.3041,57.332,57.2761,57.3227,19143.0
2020-01-07 15:20:00,61.59,61.61,61.57,61.58,18851.0,57.332,57.3506,57.3134,57.3227,18851.0
2020-01-07 15:25:00,61.58,61.61,61.58,61.6,16557.0,57.3227,57.3506,57.3227,57.3413,16557.0
2020-01-07 15:30:00,61.61,61.63,61.57,61.6,30212.0,57.3506,57.3692,57.3134,57.3413,30212.0
2020-01-07 15:35:00,61.6,61.61,61.56,61.58,29998.0,57.3413,57.3506,57.3041,57.3227,29998.0
2020-01-07 15:40:00,61.58,61.59,61.52,61.58,47060.0,57.3227,57.332,57.2668,57.3227,47060.0
2020-01-07 15:45:00,61.58,61.6,61.54,61.54,43791.0,57.3227,57.3413,57.2854,57.2854,43791.0
2020-01-07 15:50:00,61.55,61.57,61.49,61.54,87583.0,57.2947,57.3134,57.2389,57.2854,87583.0
2020-01-07 15:55:00,61.55,61.61,61.5,61.59,197389.0,57.2947,57.3506,57.2482,57.332,197389.0
2020-01-08 09:30:00,61.76,62.17,61.73,62.13,130313.0,57.4902,57.8719,57.4623,57.8346,130313.0
2020-01-08 09:35:00,62.15,62.21,62.06,62.16,35278.0,57.8533,57.9091,57.7695,57.8626,35278.0
2020-01-08 09:40:00,62.18,62.23,62.07,62.12,23946.0,57.8812,57.9277,57.7788,57.8253,23946.0
2020-01-08 09:45:00,62.11,62.21,62.1,62.21,36053.0,57.816,57.9091,57.8067,57.9091,36053.0
2020-01-08 09:50:00,62.21,62.22,62.1,62.17,13712.0,57.9091,57.9184,57.8067,57.8719,13712.0
2020-01-08 09:55:00,62.18,62.21,62.16,62.18,19735.0,57.8812,57.9091,57.8626,57.8812,19735.0
2020-01-08 10:00:00,62.19,62.27,62.17,62.27,30307.0,57.8905,57.965,57.8719,57.965,30307.0
2020-01-08 10:05:00,62.26,62.27,62.15,62.15,18921.0,57.9557,57.965,57.8533,57.8533,18921.0
2020-01-08 10:10:00,62.15,62.16,62.11,62.12,19026.0,57.8533,57.8626,57.816,57.8253,19026.0
2020-01-08 10:15:00,62.12,62.14,62.09,62.09,18167.0,57.8253,57.844,57.7974,57.7974,18167.0
2020-01-08 10:20:00,62.08,62.09,61.93,61.94,36675.0,57.7881,57.7974,57.6485,57.6578,36675.0
2020-01-08 10:25:00,61.94,61.96,61.86,61.9,44517.0,57.6578,57.6764,57.5833,57.6205,44517.0
2020-01-08 10:30:00,61.89,61.97,61.79,61.83,43591.0,57.6112,57.6857,57.5182,57.5554,43591.0
2020-01-08 10:35:00,61.83,61.91,61.82,61.88,23148.0,57.5554,57.6299,57.5461,57.6019,23148.0
2020-01-08 10:40:00,61.88,61.89,61.8,61.8,14254.0,57.6019,57.6112,57.5275,57.5275,14254.0
2020-01-08 10:45:00,61.8,61.85,61.77,61.85,20938.0,57.5275,57.574,57.4995,57.574,20938.0
2020-01-08 10:50:00,61.86,61.89,61.81,61.82,20563.0,57.5833,57.6112,57.5368,57.5461,20563.0
2020-01-08 10:55:00,61.82,61.84,61.77,61.8,22630.0,57.5461,57.5647,57.4995,57.5275,22630.0
2020-01-08 11:00:00,61.81,61.84,61.78,61.83,23235.0,57.5368,57.5647,57.5088,57.5554,23235.0
2020-01-08 11:05:00,61.83,61.91,61.79,61.88,30179.0,57.5554,57.6299,57.5182,57.6019,30179.0
2020-01-08 11:10:00,61.88,61.92,61.85,61.9,12842.0,57.6019,57.6392,57.574,57.6205,12842.0
2020-01-08 11:15:00,61.9,61.95,61.87,61.95,21585.0,57.6205,57.6671,57.5926,57.6671,21585.0
2020-01-08 11:20:00,61.95,61.95,61.9,61.92,14171.0,57.6671,57.6671,57.6205,57.6392,14171.0
2020-01-08 11:25:00,61.93,62.1,61.89,62.07,42726.0,57.6485,57.8067,57.6112,57.7788,42726.0
2020-01-08 11:30:00,62.05,62.07,61.93,62.02,34175.0,57.7602,57.7788,57.6485,57.7323,34175.0
2020-01-08 11:35:00,62.02,62.16,62.01,62.15,32536.0,57.7323,57.8626,57.7229,57.8533,32536.0
2020-01-08 11:40:00,62.15,62.31,62.14,62.3,52205.0,57.8533,58.0022,57.844,57.9929,52205.0
2020-01-08 11:45:00,62.31,62.39,62.3,62.37,42564.0,58.0022,58.0767,57.9929,58.0581,42564.0
2020-01-08 11:50:00,62.38,62.39,62.31,62.33,17910.0,58.0674,58.0767,58.0022,58.0208,17910.0
2020-01-08 11:55:00,62.34,62.36,62.28,62.29,8691.0,58.0301,58.0487,57.9743,57.9836,8691.0
2020-01-08 12:00:00,62.28,62.32,62.21,62.23,40360.0,57.9743,58.0115,57.9091,57.9277,40360.0
2020-01-08 12:05:00,62.23,62.26,62.19,62.22,15501.0,57.9277,57.9557,57.8905,57.9184,15501.0
2020-01-08 12:10:00,62.22,62.23,62.13,62.17,13094.0,57.9184,57.9277,57.8346,57.8719,13094.0
2020-01-08 12:15:00,62.17,62.21,62.15,62.2,22392.0,57.8719,57.9091,57.8533,57.8998,22392.0
2020-01-08 12:20:00,62.19,62.21,62.16,62.17,15227.0,57.8905,57.9091,57.8626,57.8719,15227.0
2020-01-08 12:25:00,62.18,62.2,62.1,62.11,14404.0,57.8812,57.8998,57.8067,57.816,14404.0
2020-01-08 12:30:00,62.11,62.12,62.09,62.09,17146.0,57.816,57.8253,57.7974,57.7974,17146.0
2020-01-08 12:35:00,62.1,62.1,62.0,62.0,11744.0,57.8067,57.8067,57.7136,57.7136,11744.0
2020-01-08 12:40:00,62.0,62.02,62.0,62.02,11464.0,57.7136,57.7323,57.7136,57.7323,11464.0
2020-01-08 12:45:00,62.02,62.04,61.99,61.99,15134.0,57.7323,57.7509,57.7043,57.7043,15134.0
2020-01-08 12:50:00,61.99,62.0,61.95,61.96,12881.0,57.7043,57.7136,57.6671,57.6764,12881.0
2020-01-08 12:55:00,61.96,61.97,61.93,61.95,16488.0,57.6764,57.6857,57.6485,57.6671,16488.0
2020-01-08 13:00:00,61.95,61.99,61.94,61.98,13461.0,57.6671,57.7043,57.6578,57.695,13461.0
2020-01-08 13:05:00,61.98,61.98,61.94,61.98,10333.0,57.695,57.695,57.6578,57.695,10333.0
2020-01-08 13:10:00,61.98,61.98,61.95,61.98,11777.0,57.695,57.695,57.6671,57.695,11777.0
2020-01-08 13:15:00,61.97,61.97,61.94,61.95,14605.0,57.6857,57.6857,57.6578,57.6671,14605.0
2020-01-08 13:20:00,61.96,61.97,61.93,61.97,21900.0,57.6764,57.6857,57.6485,57.6857,21900.0
2020-01-08 13:25:00,61.97,62.02,61.97,62.0,10645.0,57.6857,57.7323,57.6857,57.7136,10645.0
2020-01-08 13:30:00,62.01,62.02,61.98,62.0,11120.0,57.7229,57.7323,57.695,57.7136,11120.0
2020-01-08 13:35:00,62.0,62.01,61.97,61.99,16646.0,57.7136,57.7229,57.6857,57.7043,16646.0
2020-01-08 13:40:00,61.99,62.0,61.92,61.93,9977.0,57.7043,57.7136,57.6392,57.6485,9977.0
2020-01-08 13:45:00,61.93,61.93,61.89,61.93,27157.0,57.6485,57.6485,57.6112,57.6485,27157.0
2020-01-08 13:50:00,61.93,61.94,61.88,61.91,13478.0,57.6485,57.6578,57.6019,57.6299,13478.0
2020-01-08 13:55:00,61.91,61.91,61.86,61.88,11680.0,57.6299,57.6299,57.5833,57.6019,11680.0
2020-01-08 14:00:00,61.88,61.94,61.88,61.94,15289.0,57.6019,57.6578,57.6019,57.6578,15289.0
2020-01-08 14:05:00,61.94,61.95,61.91,61.93,27572.0,57.6578,57.6671,57.6299,57.6485,27572.0
2020-01-08 14:10:00,61.94,61.94,61.91,61.92,12306.0,57.6578,57.6578,57.6299,57.6392,12306.0
2020-01-08 14:15:00,61.92,61.93,61.91,61.93,9408.0,57.6392,57.6485,57.6299,57.6485,9408.0
2020-01-08 14:20:00,61.93,61.97,61.91,61.94,25932.0,57.6485,57.6857,57.6299,57.6578,25932.0
2020-01-08 14:25:00,61.94,61.98,61.93,61.98,14660.0,57.6578,57.695,57.6485,57.695,14660.0
2020-01-08 14:30:00,61.98,61.99,61.92,61.92,16279.0,57.695,57.7043,57.6392,57.6392,16279.0
2020-01-08 14:35:00,61.93,61.96,61.92,61.95,14214.0,57.6485,57.6764,57.6392,57.6671,14214.0
2020-01-08 14:40:00,61.95,61.98,61.93,61.96,16014.0,57.6671,57.695,57.6485,57.6764,16014.0
2020-01-08 14:45:00,61.97,62.02,61.96,62.02,26000.0,57.6857,57.7323,57.6764,57.7323,26000.0
2020-01-08 14:50:00,62.02,62.02,61.98,62.02,20329.0,57.7323,57.7323,57.695,57.7323,20329.0
2020-01-08 14:55:00,62.02,62.05,61.99,62.05,21144.0,57.7323,57.7602,57.7043,57.7602,21144.0
2020-01-08 15:00:00,62.05,62.07,62.04,62.05,20871.0,57.7602,57.7788,57.7509,57.7602,20871.0
2020-01-08 15:05:00,62.06,62.1,62.05,62.1,19086.0,57.7695,57.8067,57.7602,57.8067,19086.0
2020-01-08 15:10:00,62.1,62.13,62.09,62.12,19265.0,57.8067,57.8346,57.7974,57.8253,19265.0
2020-01-08 15:15:00,62.12,62.13,62.08,62.11,32114.0,57.8253,57.8346,57.7881,57.816,32114.0
2020-01-08 15:20:00,62.11,62.15,62.08,62.12,46228.0,57.816,57.8533,57.7881,57.8253,46228.0
2020-01-08 15:25:00,62.12,62.14,62.09,62.1,37128.0,57.8253,57.844,57.7974,57.8067,37128.0
2020-01-08 15:30:00,62.1,62.14,62.08,62.13,68189.0,57.8067,57.844,57.7881,57.8346,68189.0
2020-01-08 15:35:00,62.12,62.13,62.03,62.05,47441.0,57.8253,57.8346,57.7416,57.7602,47441.0
2020-01-08 15:40:00,62.05,62.06,62.01,62.05,44202.0,57.7602,57.7695,57.7229,57.7602,44202.0
2020-01-08 15:45:00,62.05,62.1,61.94,61.94,136494.0,57.7602,57.8067,57.6578,57.6578,136494.0
2020-01-08 15:50:00,61.93,61.95,61.89,61.95,141943.0,57.6485,57.6671,57.6112,57.6671,141943.0
2020-01-08 15:55:00,61.95,61.97,61.86,61.91,262748.0,57.6671,57.6857,57.5833,57.6299,262748.0
2020-01-09 09:30:00,62.07,62.29,62.01,62.18,72909.0,57.7788,57.9836,57.7229,57.8812,72909.0
2020-01-09 09:35:00,62.19,62.26,62.05,62.26,72720.0,57.8905,57.9557,57.7602,57.9557,72720.0
2020-01-09 09:40:00,62.27,62.65,62.2,62.63,188556.0,57.965,58.3187,57.8998,58.3001,188556.0
2020-01-09 09:45:00,62.62,62.74,62.5,62.74,95661.0,58.2908,58.4025,58.1791,58.4025,95661.0
2020-01-09 09:50:00,62.74,62.85,62.69,62.79,114497.0,58.4025,58.5049,58.3559,58.449,114497.0
2020-01-09 09:55:00,62.78,62.84,62.66,62.71,45770.0,58.4397,58.4956,58.328,58.3745,45770.0
2020-01-09 10:00:00,62.7,62.75,62.67,62.74,32602.0,58.3652,58.4118,58.3373,58.4025,32602.0
2020-01-09 10:05:00,62.74,62.75,62.64,62.73,40286.0,58.4025,58.4118,58.3094,58.3932,40286.0
2020-01-09 10:10:00,62.73,62.77,62.67,62.68,33765.0,58.3932,58.4304,58.3373,58.3466,33765.0
2020-01-09 10:15:00,62.67,62.69,62.59,62.62,34435.0,58.3373,58.3559,58.2628,58.2908,34435.0
2020-01-09 10:20:00,62.62,62.65,62.54,62.55,27723.0,58.2908,58.3187,58.2163,58.2256,27723.0
2020-01-09 10:25:00,62.54,62.61,62.51,62.61,26480.0,58.2163,58.2815,58.1884,58.2815,26480.0
2020-01-09 10:30:00,62.6,62.62,62.53,62.54,35001.0,58.2722,58.2908,58.207,58.2163,35001.0
2020-01-09 10:35:00,62.54,62.7,62.53,62.69,32123.0,58.2163,58.3652,58.207,58.3559,32123.0
2020-01-09 10:40:00,62.69,62.7,62.59,62.6,30726.0,58.3559,58.3652,58.2628,58.2722,30726.0
2020-01-09 10:45:00,62.6,62.7,62.57,62.67,41433.0,58.2722,58.3652,58.2442,58.3373,41433.0
2020-01-09 10:50:00,62.67,62.67,62.57,62.58,19971.0,58.3373,58.3373,58.2442,58.2535,19971.0
2020-01-09 10:55:00,62.58,62.59,62.5,62.5,32262.0,58.2535,58.2628,58.1791,58.1791,32262.0
2020-01-09 11:00:00,62.51,62.62,62.5,62.58,48303.0,58.1884,58.2908,58.1791,58.2535,48303.0
2020-01-09 11:05:00,62.58,62.63,62.55,62.55,36556.0,58.2535,58.3001,58.2256,58.2256,36556.0
2020-01-09 11:10:00,62.55,62.55,62.46,62.47,27170.0,58.2256,58.2256,58.1418,58.1511,27170.0
2020-01-09 11:15:00,62.47,62.66,62.47,62.66,41169.0,58.1511,58.328,58.1511,58.328,41169.0
2020-01-09 11:20:00,62.65,62.7,62.64,62.65,23182.0,58.3187,58.3652,58.3094,58.3187,23182.0
2020-01-09 11:25:00,62.65,62.65,62.57,62.59,30714.0,58.3187,58.3187,58.2442,58.2628,30714.0
2020-01-09 11:30:00,62.58,62.66,62.49,62.49,30432.0,58.2535,58.328,58.1698,58.1698,30432.0
2020-01-09 11:35:00,62.49,62.62,62.49,62.58,56844.0,58.1698,58.2908,58.1698,58.2535,56844.0
2020-01-09 11:40:00,62.58,62.58,62.5,62.55,31705.0,58.2535,58.2535,58.1791,58.2256,31705.0
2020-01-09 11:45:00,62.55,62.55,62.48,62.55,30790.0,58.2256,58.2256,58.1605,58.2256,30790.0
2020-01-09 11:50:00,62.56,62.58,62.52,62.56,18031.0,58.2349,58.2535,58.1977,58.2349,18031.0
2020-01-09 11:55:00,62.55,62.63,62.54,62.6,26466.0,58.2256,58.3001,58.2163,58.2722,26466.0
2020-01-09 12:00:00,62.6,62.65,62.58,62.59,51558.0,58.2722,58.3187,58.2535,58.2628,51558.0
2020-01-09 12:05:00,62.58,62.64,62.57,62.61,16813.0,58.2535,58.3094,58.2442,58.2815,16813.0
2020-01-09 12:10:00,62.6,62.64,62.59,62.6,28097.0,58.2722,58.3094,58.2628,58.2722,28097.0
2020-01-09 12:15:00,62.59,62.63,62.52,62.55,44002.0,58.2628,58.3001,58.1977,58.2256,44002.0
2020-01-09 12:20:00,62.55,62.56,62.47,62.51,27556.0,58.2256,58.2349,58.1511,58.1884,27556.0
2020-01-09 12:25:00,62.51,62.55,62.5,62.53,29603.0,58.1884,58.2256,58.1791,58.207,29603.0
2020-01-09 12:30:00,62.52,62.55,62.46,62.46,43896.0,58.1977,58.2256,58.1418,58.1418,43896.0
2020-01-09 12:35:00,62.46,62.52,62.45,62.5,33360.0,58.1418,58.1977,58.1325,58.1791,33360.0
2020-01-09 12:40:00,62.5,62.5,62.44,62.45,20777.0,58.1791,58.1791,58.1232,58.1325,20777.0
2020-01-09 12:45:00,62.45,62.49,62.45,62.49,13057.0,58.1325,58.1698,58.1325,58.1698,13057.0
2020-01-09 12:50:00,62.49,62.56,62.48,62.53,25188.0,58.1698,58.2349,58.1605,58.207,25188.0
2020-01-09 12:55:00,62.53,62.55,62.51,62.53,22812.0,58.207,58.2256,58.1884,58.207,22812.0
2020-01-09 13:00:00,62.54,62.55,62.48,62.54,22533.0,58.2163,58.2256,58.1605,58.2163,22533.0
2020-01-09 13:05:00,62.54,62.55,62.48,62.48,25061.0,58.2163,58.2256,58.1605,58.1605,25061.0
2020-01-09 13:10:00,62.49,62.49,62.44,62.47,19334.0,58.1698,58.1698,58.1232,58.1511,19334.0
2020-01-09 13:15:00,62.47,62.47,62.39,62.41,18456.0,58.1511,58.1511,58.0767,58.0953,18456.0
2020-01-09 13:20:00,62.41,62.44,62.38,62.42,17236.0,58.0953,58.1232,58.0674,58.1046,17236.0
2020-01-09 13:25:00,62.43,62.48,62.4,62.47,15944.0,58.1139,58.1605,58.086,58.1511,15944.0
2020-01-09 13:30:00,62.47,62.47,62.44,62.45,16176.0,58.1511,58.1511,58.1232,58.1325,16176.0
2020-01-09 13:35:00,62.45,62.45,62.42,62.45,14583.0,58.1325,58.1325,58.1046,58.1325,14583.0
2020-01-09 13:40:00,62.45,62.49,62.42,62.44,19762.0,58.1325,58.1698,58.1046,58.1232,19762.0
2020-01-09 13:45:00,62.44,62.45,62.39,62.39,13419.0,58.1232,58.1325,58.0767,58.0767,13419.0
2020-01-09 13:50:00,62.39,62.45,62.38,62.43,24316.0,58.0767,58.1325,58.0674,58.1139,24316.0
2020-01-09 13:55:00,62.43,62.5,62.43,62.47,47182.0,58.1139,58.1791,58.1139,58.1511,47182.0
2020-01-09 14:00:00,62.47,62.52,62.45,62.5,25920.0,58.1511,58.1977,58.1325,58.1791,25920.0
2020-01-09 14:05:00,62.5,62.52,62.48,62.52,22603.0,58.1791,58.1977,58.1605,58.1977,22603.0
2020-01-09 14:10:00,62.52,62.57,62.51,62.57,18675.0,58.1977,58.2442,58.1884,58.2442,18675.0
2020-01-09 14:15:00,62.57,62.6,62.56,62.6,13169.0,58.2442,58.2722,58.2349,58.2722,13169.0
2020-01-09 14:20:00,62.6,62.62,62.58,62.6,23994.0,58.2722,58.2908,58.2535,58.2722,23994.0
2020-01-09 14:25:00,62.6,62.6,62.56,62.59,20858.0,58.2722,58.2722,58.2349,58.2628,20858.0
2020-01-09 14:30:00,62.59,62.63,62.58,62.61,24917.0,58.2628,58.3001,58.2535,58.2815,24917.0
2020-01-09 14:35:00,62.61,62.68,62.6,62.67,41797.0,58.2815,58.3466,58.2722,58.3373,41797.0
2020-01-09 14:40:00,62.67,62.69,62.65,62.68,27394.0,58.3373,58.3559,58.3187,58.3466,27394.0
2020-01-09 14:45:00,62.68,62.69,62.6,62.62,42494.0,58.3466,58.3559,58.2722,58.2908,42494.0
2020-01-09 14:50:00,62.62,62.63,62.6,62.62,25094.0,58.2908,58.3001,58.2722,58.2908,25094.0
2020-01-09 14:55:00,62.63,62.65,62.62,62.63,20921.0,58.3001,58.3187,58.2908,58.3001,20921.0
2020-01-09 15:00:00,62.63,62.66,62.61,62.66,25843.0,58.3001,58.328,58.2815,58.328,25843.0
2020-01-09 15:05:00,62.65,62.72,62.65,62.7,31735.0,58.3187,58.3839,58.3187,58.3652,31735.0
2020-01-09 15:10:00,62.69,62.71,62.66,62.68,28678.0,58.3559,58.3745,58.328,58.3466,28678.0
2020-01-09 15:15:00,62.68,62.72,62.66,62.72,32059.0,58.3466,58.3839,58.328,58.3839,32059.0
2020-01-09 15:20:00,62.72,62.72,62.63,62.64,45429.0,58.3839,58.3839,58.3001,58.3094,45429.0
2020-01-09 15:25:00,62.64,62.74,62.63,62.73,40759.0,58.3094,58.4025,58.3001,58.3932,40759.0
2020-01-09 15:30:00,62.73,62.73,62.66,62.69,58510.0,58.3932,58.3932,58.328,58.3559,58510.0
2020-01-09 15:35:00,62.69,62.7,62.62,62.63,45676.0,58.3559,58.3652,58.2908,58.3001,45676.0
2020-01-09 15:40:00,62.63,62.64,62.59,62.62,61995.0,58.3001,58.3094,58.2628,58.2908,61995.0
2020-01-09 15:45:00,62.62,62.65,62.59,62.6,65161.0,58.2908,58.3187,58.2628,58.2722,65161.0
2020-01-09 15:50:00,62.6,62.67,62.59,62.63,132020.0,58.2722,58.3373,58.2628,58.3001,132020.0
2020-01-09 15:55:00,62.61,62.68,62.58,62.65,313324.0,58.2815,58.3466,58.2535,58.3187,313324.0
2020-01-10 09:30:00,62.66,62.78,62.5,62.65,79854.0,58.328,58.4397,58.1791,58.3187,79854.0
2020-01-10 09:35:00,62.65,62.68,62.56,62.63,23110.0,58.3187,58.3466,58.2349,58.3001,23110.0
2020-01-10 09:40:00,62.63,62.67,62.52,62.53,34753.0,58.3001,58.3373,58.1977,58.207,34753.0
2020-01-10 09:45:00,62.53,62.61,62.51,62.61,36009.0,58.207,58.2815,58.1884,58.2815,36009.0
2020-01-10 09:50:00,62.61,62.79,62.6,62.76,29073.0,58.2815,58.449,58.2722,58.4211,29073.0
2020-01-10 09:55:00,62.76,62.81,62.74,62.79,64586.0,58.4211,58.4676,58.4025,58.449,64586.0
2020-01-10 10:00:00,62.79,62.84,62.76,62.84,32411.0,58.449,58.4956,58.4211,58.4956,32411.0
2020-01-10 10:05:00,62.83,62.9,62.78,62.82,24267.0,58.4863,58.5514,58.4397,58.4769,24267.0
2020-01-10 10:10:00,62.81,62.84,62.74,62.79,43019.0,58.4676,58.4956,58.4025,58.449,43019.0
2020-01-10 10:15:00,62.8,62.92,62.8,62.9,31429.0,58.4583,58.57,58.4583,58.5514,31429.0
2020-01-10 10:20:00,62.9,62.97,62.87,62.97,46402.0,58.5514,58.6166,58.5235,58.6166,46402.0
2020-01-10 10:25:00,62.97,62.98,62.9,62.97,35977.0,58.6166,58.6259,58.5514,58.6166,35977.0
2020-01-10 10:30:00,62.98,63.03,62.93,62.95,47196.0,58.6259,58.6724,58.5793,58.598,47196.0
2020-01-10 10:35:00,62.94,62.96,62.9,62.93,31262.0,58.5886,58.6073,58.5514,58.5793,31262.0
2020-01-10 10:40:00,62.93,62.97,62.89,62.95,23972.0,58.5793,58.6166,58.5421,58.598,23972.0
2020-01-10 10:45:00,62.94,62.97,62.84,62.84,22993.0,58.5886,58.6166,58.4956,58.4956,22993.0
2020-01-10 10:50:00,62.85,62.85,62.76,62.79,25316.0,58.5049,58.5049,58.4211,58.449,25316.0
2020-01-10 10:55:00,62.8,62.8,62.76,62.77,42763.0,58.4583,58.4583,58.4211,58.4304,42763.0
2020-01-10 11:00:00,62.77,62.81,62.73,62.73,41839.0,58.4304,58.4676,58.3932,58.3932,41839.0
2020-01-10 11:05:00,62.74,62.77,62.68,62.74,47829.0,58.4025,58.4304,58.3466,58.4025,47829.0
2020-01-10 11:10:00,62.75,62.86,62.75,62.85,28099.0,58.4118,58.5142,58.4118,58.5049,28099.0
2020-01-10 11:15:00,62.85,62.89,62.79,62.89,27601.0,58.5049,58.5421,58.449,58.5421,27601.0
2020-01-10 11:20:00,62.89,62.91,62.79,62.83,20316.0,58.5421,58.5607,58.449,58.4863,20316.0
2020-01-10 11:25:00,62.83,62.85,62.8,62.82,23532.0,58.4863,58.5049,58.4583,58.4769,23532.0
2020-01-10 11:30:00,62.82,62.83,62.73,62.83,19397.0,58.4769,58.4863,58.3932,58.4863,19397.0
2020-01-10 11:35:00,62.83,62.84,62.76,62.79,15402.0,58.4863,58.4956,58.4211,58.449,15402.0
2020-01-10 11:40:00,62.79,62.79,62.71,62.72,31008.0,58.449,58.449,58.3745,58.3839,31008.0
2020-01-10 11:45:00,62.73,62.77,62.71,62.75,17829.0,58.3932,58.4304,58.3745,58.4118,17829.0
2020-01-10 11:50:00,62.75,62.8,62.72,62.79,13939.0,58.4118,58.4583,58.3839,58.449,13939.0
2020-01-10 11:55:00,62.78,62.78,62.73,62.75,14185.0,58.4397,58.4397,58.3932,58.4118,14185.0
2020-01-10 12:00:00,62.75,62.76,62.66,62.68,49475.0,58.4118,58.4211,58.328,58.3466,49475.0
2020-01-10 12:05:00,62.67,62.74,62.67,62.7,45028.0,58.3373,58.4025,58.3373,58.3652,45028.0
2020-01-10 12:10:00,62.7,62.73,62.66,62.7,19349.0,58.3652,58.3932,58.328,58.3652,19349.0
2020-01-10 12:15:00,62.71,62.76,62.68,62.76,14311.0,58.3745,58.4211,58.3466,58.4211,14311.0
2020-01-10 12:20:00,62.75,62.79,62.72,62.73,14977.0,58.4118,58.449,58.3839,58.3932,14977.0
2020-01-10 12:25:00,62.73,62.8,62.73,62.8,26389.0,58.3932,58.4583,58.3932,58.4583,26389.0
2020-01-10 12:30:00,62.8,62.81,62.76,62.81,10903.0,58.4583,58.4676,58.4211,58.4676,10903.0
2020-01-10 12:35:00,62.8,62.82,62.76,62.78,36990.0,58.4583,58.4769,58.4211,58.4397,36990.0
2020-01-10 12:40:00,62.77,62.78,62.64,62.66,25252.0,58.4304,58.4397,58.3094,58.328,25252.0
2020-01-10 12:45:00,62.66,62.68,62.64,62.64,12814.0,58.328,58.3466,58.3094,58.3094,12814.0
2020-01-10 12:50:00,62.64,62.65,62.55,62.56,22413.0,58.3094,58.3187,58.2256,58.2349,22413.0
2020-01-10 12:55:00,62.56,62.57,62.51,62.52,24876.0,58.2349,58.2442,58.1884,58.1977,24876.0
2020-01-10 13:00:00,62.53,62.61,62.52,62.6,13167.0,58.207,58.2815,58.1977,58.2722,13167.0
2020-01-10 13:05:00,62.6,62.64,62.57,62.62,13328.0,58.2722,58.3094,58.2442,58.2908,13328.0
2020-01-10 13:10:00,62.61,62.63,62.59,62.63,7316.0,58.2815,58.3001,58.2628,58.3001,7316.0
2020-01-10 13:15:00,62.63,62.66,62.62,62.65,12686.0,58.3001,58.328,58.2908,58.3187,12686.0
2020-01-10 13:20:00,62.65,62.66,62.62,62.63,11154.0,58.3187,58.328,58.2908,58.3001,11154.0
2020-01-10 13:25:00,62.63,62.64,62.6,62.6,11067.0,58.3001,58.3094,58.2722,58.2722,11067.0
2020-01-10 13:30:00,62.61,62.66,62.6,62.64,15011.0,58.2815,58.328,58.2722,58.3094,15011.0
2020-01-10 13:35:00,62.64,62.7,62.63,62.67,9505.0,58.3094,58.3652,58.3001,58.3373,9505.0
2020-01-10 13:40:00,62.67,62.67,62.64,62.67,13382.0,58.3373,58.3373,58.3094,58.3373,13382.0
2020-01-10 13:45:00,62.67,62.7,62.65,62.66,13227.0,58.3373,58.3652,58.3187,58.328,13227.0
2020-01-10 13:50:00,62.65,62.65,62.62,62.63,12434.0,58.3187,58.3187,58.2908,58.3001,12434.0
2020-01-10 13:55:00,62.63,62.68,62.62,62.65,16137.0,58.3001,58.3466,58.2908,58.3187,16137.0
2020-01-10 14:00:00,62.65,62.65,62.63,62.65,19408.0,58.3187,58.3187,58.3001,58.3187,19408.0
2020-01-10 14:05:00,62.64,62.64,62.58,62.58,25791.0,58.3094,58.3094,58.2535,58.2535,25791.0
2020-01-10 14:10:00,62.58,62.59,62.5,62.51,16818.0,58.2535,58.2628,58.1791,58.1884,16818.0
2020-01-10 14:15:00,62.51,62.57,62.5,62.55,22140.0,58.1884,58.2442,58.1791,58.2256,22140.0
2020-01-10 14:20:00,62.55,62.55,62.52,62.53,12940.0,58.2256,58.2256,58.1977,58.207,12940.0
2020-01-10 14:25:00,62.53,62.53,62.49,62.5,25618.0,58.207,58.207,58.1698,58.1791,25618.0
2020-01-10 14:30:00,62.5,62.51,62.46,62.48,25679.0,58.1791,58.1884,58.1418,58.1605,25679.0
2020-01-10 14:35:00,62.48,62.5,62.47,62.47,15230.0,58.1605,58.1791,58.1511,58.1511,15230.0
2020-01-10 14:40:00,62.47,62.51,62.46,62.51,17995.0,58.1511,58.1884,58.1418,58.1884,17995.0
2020-01-10 14:45:00,62.51,62.55,62.5,62.55,23975.0,58.1884,58.2256,58.1791,58.2256,23975.0
2020-01-10 14:50:00,62.55,62.56,62.54,62.55,21838.0,58.2256,58.2349,58.2163,58.2256,21838.0
2020-01-10 14:55:00,62.56,62.6,62.55,62.57,21950.0,58.2349,58.2722,58.2256,58.2442,21950.0
2020-01-10 15:00:00,62.56,62.57,62.49,62.54,20241.0,58.2349,58.2442,58.1698,58.2163,20241.0
2020-01-10 15:05:00,62.54,62.54,62.43,62.45,27347.0,58.2163,58.2163,58.1139,58.1325,27347.0
2020-01-10 15:10:00,62.45,62.46,62.41,62.42,23941.0,58.1325,58.1418,58.0953,58.1046,23941.0
2020-01-10 15:15:00,62.42,62.44,62.36,62.37,41850.0,58.1046,58.1232,58.0487,58.0581,41850.0
2020-01-10 15:20:00,62.36,62.39,62.34,62.37,34628.0,58.0487,58.0767,58.0301,58.0581,34628.0
2020-01-10 15:25:00,62.37,62.38,62.32,62.38,35885.0,58.0581,58.0674,58.0115,58.0674,35885.0
2020-01-10 15:30:00,62.38,62.38,62.29,62.3,39097.0,58.0674,58.0674,57.9836,57.9929,39097.0
2020-01-10 15:35:00,62.3,62.32,62.27,62.29,49956.0,57.9929,58.0115,57.965,57.9836,49956.0
2020-01-10 15:40:00,62.29,62.31,62.25,62.29,56095.0,57.9836,58.0022,57.9464,57.9836,56095.0
2020-01-10 15:45:00,62.29,62.33,62.2,62.21,62904.0,57.9836,58.0208,57.8998,57.9091,62904.0
2020-01-10 15:50:00,62.21,62.37,62.2,62.36,96360.0,57.9091,58.0581,57.8998,58.0487,96360.0
2020-01-10 15:55:00,62.35,62.41,62.32,62.35,168805.0,58.0394,58.0953,58.0115,58.0394,168805.0
2020-01-13 09:30:00,62.32,62.44,62.03,62.29,123455.0,58.0115,58.1232,57.7416,57.9836,123455.0
2020-01-13 09:35:00,62.33,62.33,62.12,62.16,24677.0,58.0208,58.0208,57.8253,57.8626,24677.0
2020-01-13 09:40:00,62.17,62.23,62.08,62.19,23174.0,57.8719,57.9277,57.7881,57.8905,23174.0
2020-01-13 09:45:00,62.18,62.33,62.17,62.32,22953.0,57.8812,58.0208,57.8719,58.0115,22953.0
2020-01-13 09:50:00,62.32,62.32,62.23,62.26,19954.0,58.0115,58.0115,57.9277,57.9557,19954.0
2020-01-13 09:55:00,62.25,62.39,62.25,62.33,22311.0,57.9464,58.0767,57.9464,58.0208,22311.0
2020-01-13 10:00:00,62.34,62.42,62.33,62.37,39097.0,58.0301,58.1046,58.0208,58.0581,39097.0
2020-01-13 10:05:00,62.37,62.45,62.35,62.39,33599.0,58.0581,58.1325,58.0394,58.0767,33599.0
2020-01-13 10:10:00,62.38,62.42,62.3,62.32,32249.0,58.0674,58.1046,57.9929,58.0115,32249.0
2020-01-13 10:15:00,62.33,62.42,62.29,62.34,38634.0,58.0208,58.1046,57.9836,58.0301,38634.0
2020-01-13 10:20:00,62.33,62.55,62.33,62.55,31966.0,58.0208,58.2256,58.0208,58.2256,31966.0
2020-01-13 10:25:00,62.57,62.57,62.41,62.44,27555.0,58.2442,58.2442,58.0953,58.1232,27555.0
2020-01-13 10:30:00,62.45,62.51,62.42,62.51,23504.0,58.1325,58.1884,58.1046,58.1884,23504.0
2020-01-13 10:35:00,62.51,62.51,62.43,62.46,22894.0,58.1884,58.1884,58.1139,58.1418,22894.0
2020-01-13 10:40:00,62.46,62.51,62.46,62.49,17154.0,58.1418,58.1884,58.1418,58.1698,17154.0
2020-01-13 10:45:00,62.5,62.56,62.49,62.55,30901.0,58.1791,58.2349,58.1698,58.2256,30901.0
2020-01-13 10:50:00,62.55,62.55,62.49,62.55,16293.0,58.2256,58.2256,58.1698,58.2256,16293.0
2020-01-13 10:55:00,62.55,62.55,62.47,62.49,25647.0,58.2256,58.2256,58.1511,58.1698,25647.0
2020-01-13 11:00:00,62.49,62.52,62.44,62.48,46903.0,58.1698,58.1977,58.1232,58.1605,46903.0
2020-01-13 11:05:00,62.48,62.52,62.43,62.48,22322.0,58.1605,58.1977,58.1139,58.1605,22322.0
2020-01-13 11:10:00,62.48,62.55,62.47,62.53,25860.0,58.1605,58.2256,58.1511,58.207,25860.0
2020-01-13 11:15:00,62.52,62.56,62.49,62.49,23666.0,58.1977,58.2349,58.1698,58.1698,23666.0
2020-01-13 11:20:00,62.49,62.55,62.48,62.52,18741.0,58.1698,58.2256,58.1605,58.1977,18741.0
2020-01-13 11:25:00,62.52,62.58,62.47,62.51,52544.0,58.1977,58.2535,58.1511,58.1884,52544.0
2020-01-13 11:30:00,62.51,62.55,62.49,62.55,27687.0,58.1884,58.2256,58.1698,58.2256,27687.0
2020-01-13 11:35:00,62.55,62.56,62.49,62.53,27301.0,58.2256,58.2349,58.1698,58.207,27301.0
2020-01-13 11:40:00,62.53,62.55,62.47,62.54,35172.0,58.207,58.2256,58.1511,58.2163,35172.0
2020-01-13 11:45:00,62.55,62.58,62.52,62.58,23111.0,58.2256,58.2535,58.1977,58.2535,23111.0
2020-01-13 11:50:00,62.58,62.59,62.53,62.54,17047.0,58.2535,58.2628,58.207,58.2163,17047.0
2020-01-13 11:55:00,62.54,62.56,62.52,62.55,14864.0,58.2163,58.2349,58.1977,58.2256,14864.0
2020-01-13 12:00:00,62.55,62.63,62.54,62.61,16331.0,58.2256,58.3001,58.2163,58.2815,16331.0
2020-01-13 12:05:00,62.61,62.62,62.57,62.57,26161.0,58.2815,58.2908,58.2442,58.2442,26161.0
2020-01-13 12:10:00,62.57,62.6,62.56,62.58,16384.0,58.2442,58.2722,58.2349,58.2535,16384.0
2020-01-13 12:15:00,62.57,62.59,62.54,62.54,28700.0,58.2442,58.2628,58.2163,58.2163,28700.0
2020-01-13 12:20:00,62.55,62.55,62.44,62.45,17184.0,58.2256,58.2256,58.1232,58.1325,17184.0
2020-01-13 12:25:00,62.46,62.47,62.41,62.45,18357.0,58.1418,58.1511,58.0953,58.1325,18357.0
2020-01-13 12:30:00,62.44,62.56,62.44,62.51,22137.0,58.1232,58.2349,58.1232,58.1884,22137.0
2020-01-13 12:35:00,62.51,62.51,62.45,62.47,16331.0,58.1884,58.1884,58.1325,58.1511,16331.0
2020-01-13 12:40:00,62.48,62.48,62.42,62.45,9878.0,58.1605,58.1605,58.1046,58.1325,9878.0
2020-01-13 12:45:00,62.45,62.48,62.43,62.44,9062.0,58.1325,58.1605,58.1139,58.1232,9062.0
2020-01-13 12:50:00,62.44,62.47,62.43,62.46,11071.0,58.1232,58.1511,58.1139,58.1418,11071.0
2020-01-13 12:55:00,62.46,62.46,62.4,62.4,9959.0,58.1418,58.1418,58.086,58.086,9959.0
2020-01-13 13:00:00,62.41,62.43,62.37,62.4,16853.0,58.0953,58.1139,58.0581,58.086,16853.0
2020-01-13 13:05:00,62.4,62.41,62.35,62.4,66400.0,58.086,58.0953,58.0394,58.086,66400.0
2020-01-13 13:10:00,62.39,62.39,62.35,62.36,12083.0,58.0767,58.0767,58.0394,58.0487,12083.0
2020-01-13 13:15:00,62.36,62.38,62.32,62.35,35818.0,58.0487,58.0674,58.0115,58.0394,35818.0
2020-01-13 13:20:00,62.35,62.37,62.31,62.35,22814.0,58.0394,58.0581,58.0022,58.0394,22814.0
2020-01-13 13:25:00,62.35,62.38,62.33,62.37,12072.0,58.0394,58.0674,58.0208,58.0581,12072.0
2020-01-13 13:30:00,62.36,62.4,62.34,62.36,16683.0,58.0487,58.086,58.0301,58.0487,16683.0
2020-01-13 13:35:00,62.36,62.38,62.35,62.37,17726.0,58.0487,58.0674,58.0394,58.0581,17726.0
2020-01-13 13:40:00,62.37,62.44,62.35,62.44,31134.0,58.0581,58.1232,58.0394,58.1232,31134.0
2020-01-13 13:45:00,62.44,62.46,62.37,62.41,36408.0,58.1232,58.1418,58.0581,58.0953,36408.0
2020-01-13 13:50:00,62.42,62.47,62.41,62.45,10801.0,58.1046,58.1511,58.0953,58.1325,10801.0
2020-01-13 13:55:00,62.46,62.5,62.45,62.5,19165.0,58.1418,58.1791,58.1325,58.1791,19165.0
2020-01-13 14:00:00,62.5,62.54,62.5,62.54,13431.0,58.1791,58.2163,58.1791,58.2163,13431.0
2020-01-13 14:05:00,62.54,62.58,62.51,62.58,18106.0,58.2163,58.2535,58.1884,58.2535,18106.0
2020-01-13 14:10:00,62.58,62.65,62.57,62.64,39734.0,58.2535,58.3187,58.2442,58.3094,39734.0
2020-01-13 14:15:00,62.64,62.64,62.57,62.6,18103.0,58.3094,58.3094,58.2442,58.2722,18103.0
2020-01-13 14:20:00,62.61,62.62,62.57,62.6,12327.0,58.2815,58.2908,58.2442,58.2722,12327.0
2020-01-13 14:25:00,62.6,62.63,62.58,62.61,12780.0,58.2722,58.3001,58.2535,58.2815,12780.0
2020-01-13 14:30:00,62.62,62.66,62.6,62.65,21615.0,58.2908,58.328,58.2722,58.3187,21615.0
2020-01-13 14:35:00,62.65,62.65,62.55,62.57,17291.0,58.3187,58.3187,58.2256,58.2442,17291.0
2020-01-13 14:40:00,62.57,62.58,62.5,62.55,14343.0,58.2442,58.2535,58.1791,58.2256,14343.0
2020-01-13 14:45:00,62.56,62.63,62.51,62.54,75525.0,58.2349,58.3001,58.1884,58.2163,75525.0
2020-01-13 14:50:00,62.55,62.6,62.53,62.6,26264.0,58.2256,58.2722,58.207,58.2722,26264.0
2020-01-13 14:55:00,62.6,62.63,62.57,62.61,14364.0,58.2722,58.3001,58.2442,58.2815,14364.0
2020-01-13 15:00:00,62.61,62.61,62.58,62.6,16998.0,58.2815,58.2815,58.2535,58.2722,16998.0
2020-01-13 15:05:00,62.59,62.6,62.56,62.57,16455.0,58.2628,58.2722,58.2349,58.2442,16455.0
2020-01-13 15:10:00,62.57,62.6,62.56,62.58,17587.0,58.2442,58.2722,58.2349,58.2535,17587.0
2020-01-13 15:15:00,62.59,62.62,62.56,62.61,27516.0,58.2628,58.2908,58.2349,58.2815,27516.0
2020-01-13 15:20:00,62.61,62.63,62.59,62.61,16998.0,58.2815,58.3001,58.2628,58.2815,16998.0
2020-01-13 15:25:00,62.61,62.61,62.53,62.56,19566.0,58.2815,58.2815,58.207,58.2349,19566.0
2020-01-13 15:30:00,62.55,62.57,62.51,62.57,29804.0,58.2256,58.2442,58.1884,58.2442,29804.0
2020-01-13 15:35:00,62.56,62.61,62.54,62.61,33274.0,58.2349,58.2815,58.2163,58.2815,33274.0
2020-01-13 15:40:00,62.61,62.62,62.54,62.55,41032.0,58.2815,58.2908,58.2163,58.2256,41032.0
2020-01-13 15:45:00,62.55,62.58,62.52,62.57,52204.0,58.2256,58.2535,58.1977,58.2442,52204.0
2020-01-13 15:50:00,62.55,62.58,62.53,62.54,119543.0,58.2256,58.2535,58.207,58.2163,119543.0
2020-01-13 15:55:00,62.53,62.59,62.51,62.52,211978.0,58.207,58.2628,58.1884,58.1977,211978.0
2020-01-14 09:30:00,62.5,62.62,62.06,62.09,147597.0,58.1791,58.2908,57.7695,57.7974,147597.0
2020-01-14 09:35:00,62.1,62.27,62.05,62.25,49382.0,57.8067,57.965,57.7602,57.9464,49382.0
2020-01-14 09:40:00,62.27,62.42,62.26,62.42,29907.0,57.965,58.1046,57.9557,58.1046,29907.0
2020-01-14 09:45:00,62.43,62.57,62.42,62.56,24034.0,58.1139,58.2442,58.1046,58.2349,24034.0
2020-01-14 09:50:00,62.58,62.67,62.52,62.67,21839.0,58.2535,58.3373,58.1977,58.3373,21839.0
2020-01-14 09:55:00,62.66,62.7,62.61,62.68,21438.0,58.328,58.3652,58.2815,58.3466,21438.0
2020-01-14 10:00:00,62.68,62.68,62.57,62.58,27479.0,58.3466,58.3466,58.2442,58.2535,27479.0
2020-01-14 10:05:00,62.57,62.63,62.57,62.61,21607.0,58.2442,58.3001,58.2442,58.2815,21607.0
2020-01-14 10:10:00,62.6,62.65,62.54,62.65,25937.0,58.2722,58.3187,58.2163,58.3187,25937.0
2020-01-14 10:15:00,62.66,62.69,62.63,62.64,13391.0,58.328,58.3559,58.3001,58.3094,13391.0
2020-01-14 10:20:00,62.63,62.67,62.58,62.64,14902.0,58.3001,58.3373,58.2535,58.3094,14902.0
2020-01-14 10:25:00,62.65,62.71,62.64,62.65,22726.0,58.3187,58.3745,58.3094,58.3187,22726.0
2020-01-14 10:30:00,62.65,62.71,62.64,62.65,28665.0,58.3187,58.3745,58.3094,58.3187,28665.0
2020-01-14 10:35:00,62.65,62.66,62.51,62.52,17459.0,58.3187,58.328,58.1884,58.1977,17459.0
2020-01-14 10:40:00,62.52,62.56,62.51,62.56,12056.0,58.1977,58.2349,58.1884,58.2349,12056.0
2020-01-14 10:45:00,62.54,62.58,62.5,62.58,29687.0,58.2163,58.2535,58.1791,58.2535,29687.0
2020-01-14 10:50:00,62.58,62.58,62.5,62.54,21236.0,58.2535,58.2535,58.1791,58.2163,21236.0
2020-01-14 10:55:00,62.54,62.54,62.38,62.38,36752.0,58.2163,58.2163,58.0674,58.0674,36752.0
2020-01-14 11:00:00,62.38,62.39,62.33,62.35,23523.0,58.0674,58.0767,58.0208,58.0394,23523.0
2020-01-14 11:05:00,62.34,62.45,62.3,62.41,90219.0,58.0301,58.1325,57.9929,58.0953,90219.0
2020-01-14 11:10:00,62.41,62.42,62.36,62.42,31402.0,58.0953,58.1046,58.0487,58.1046,31402.0
2020-01-14 11:15:00,62.43,62.5,62.42,62.47,16528.0,58.1139,58.1791,58.1046,58.1511,16528.0
2020-01-14 11:20:00,62.47,62.48,62.42,62.43,45677.0,58.1511,58.1605,58.1046,58.1139,45677.0
2020-01-14 11:25:00,62.44,62.54,62.44,62.5,21295.0,58.1232,58.2163,58.1232,58.1791,21295.0
2020-01-14 11:30:00,62.5,62.55,62.48,62.53,13244.0,58.1791,58.2256,58.1605,58.207,13244.0
2020-01-14 11:35:00,62.53,62.55,62.52,62.54,14484.0,58.207,58.2256,58.1977,58.2163,14484.0
2020-01-14 11:40:00,62.54,62.54,62.48,62.49,14151.0,58.2163,58.2163,58.1605,58.1698,14151.0
2020-01-14 11:45:00,62.49,62.59,62.49,62.59,16862.0,58.1698,58.2628,58.1698,58.2628,16862.0
2020-01-14 11:50:00,62.59,62.62,62.54,62.55,26045.0,58.2628,58.2908,58.2163,58.2256,26045.0
2020-01-14 11:55:00,62.55,62.58,62.55,62.57,11011.0,58.2256,58.2535,58.2256,58.2442,11011.0
2020-01-14 12:00:00,62.57,62.64,62.56,62.63,17597.0,58.2442,58.3094,58.2349,58.3001,17597.0
2020-01-14 12:05:00,62.63,62.64,62.57,62.62,41941.0,58.3001,58.3094,58.2442,58.2908,41941.0
2020-01-14 12:10:00,62.63,62.65,62.59,62.6,8974.0,58.3001,58.3187,58.2628,58.2722,8974.0
2020-01-14 12:15:00,62.6,62.63,62.59,62.61,11159.0,58.2722,58.3001,58.2628,58.2815,11159.0
2020-01-14 12:20:00,62.61,62.63,62.59,62.6,9055.0,58.2815,58.3001,58.2628,58.2722,9055.0
2020-01-14 12:25:00,62.59,62.63,62.57,62.59,9159.0,58.2628,58.3001,58.2442,58.2628,9159.0
2020-01-14 12:30:00,62.59,62.67,62.59,62.65,16920.0,58.2628,58.3373,58.2628,58.3187,16920.0
2020-01-14 12:35:00,62.66,62.69,62.65,62.66,9992.0,58.328,58.3559,58.3187,58.328,9992.0
2020-01-14 12:40:00,62.66,62.67,62.61,62.63,22052.0,58.328,58.3373,58.2815,58.3001,22052.0
2020-01-14 12:45:00,62.63,62.68,62.63,62.67,15407.0,58.3001,58.3466,58.3001,58.3373,15407.0
2020-01-14 12:50:00,62.68,62.7,62.66,62.68,19798.0,58.3466,58.3652,58.328,58.3466,19798.0
2020-01-14 12:55:00,62.68,62.69,62.65,62.66,6736.0,58.3466,58.3559,58.3187,58.328,6736.0
2020-01-14 13:00:00,62.65,62.74,62.64,62.72,19638.0,58.3187,58.4025,58.3094,58.3839,19638.0
2020-01-14 13:05:00,62.72,62.75,62.7,62.72,16532.0,58.3839,58.4118,58.3652,58.3839,16532.0
2020-01-14 13:10:00,62.72,62.72,62.68,62.71,15263.0,58.3839,58.3839,58.3466,58.3745,15263.0
2020-01-14 13:15:00,62.72,62.75,62.71,62.73,20197.0,58.3839,58.4118,58.3745,58.3932,20197.0
2020-01-14 13:20:00,62.73,62.75,62.7,62.75,22742.0,58.3932,58.4118,58.3652,58.4118,22742.0
2020-01-14 13:25:00,62.74,62.8,62.74,62.75,26289.0,58.4025,58.4583,58.4025,58.4118,26289.0
2020-01-14 13:30:00,62.75,62.78,62.75,62.78,9515.0,58.4118,58.4397,58.4118,58.4397,9515.0
2020-01-14 13:35:00,62.78,62.78,62.52,62.67,72525.0,58.4397,58.4397,58.1977,58.3373,72525.0
2020-01-14 13:40:00,62.68,62.71,62.55,62.6,20828.0,58.3466,58.3745,58.2256,58.2722,20828.0
2020-01-14 13:45:00,62.6,62.62,62.52,62.57,19327.0,58.2722,58.2908,58.1977,58.2442,19327.0
2020-01-14 13:50:00,62.58,62.62,62.56,62.57,10870.0,58.2535,58.2908,58.2349,58.2442,10870.0
2020-01-14 13:55:00,62.57,62.6,62.53,62.54,15986.0,58.2442,58.2722,58.207,58.2163,15986.0
2020-01-14 14:00:00,62.55,62.56,62.45,62.5,32815.0,58.2256,58.2349,58.1325,58.1791,32815.0
2020-01-14 14:05:00,62.5,62.53,62.41,62.47,44364.0,58.1791,58.207,58.0953,58.1511,44364.0
2020-01-14 14:10:00,62.48,62.5,62.42,62.45,178562.0,58.1605,58.1791,58.1046,58.1325,178562.0
2020-01-14 14:15:00,62.46,62.48,62.43,62.47,35159.0,58.1418,58.1605,58.1139,58.1511,35159.0
2020-01-14 14:20:00,62.48,62.57,62.45,62.57,21843.0,58.1605,58.2442,58.1325,58.2442,21843.0
2020-01-14 14:25:00,62.58,62.62,62.55,62.6,20189.0,58.2535,58.2908,58.2256,58.2722,20189.0
2020-01-14 14:30:00,62.6,62.63,62.54,62.63,22111.0,58.2722,58.3001,58.2163,58.3001,22111.0
2020-01-14 14:35:00,62.63,62.66,62.6,62.65,15169.0,58.3001,58.328,58.2722,58.3187,15169.0
2020-01-14 14:40:00,62.66,62.7,62.64,62.69,25094.0,58.328,58.3652,58.3094,58.3559,25094.0
2020-01-14 14:45:00,62.69,62.71,62.63,62.63,21748.0,58.3559,58.3745,58.3001,58.3001,21748.0
2020-01-14 14:50:00,62.62,62.63,62.59,62.62,15727.0,58.2908,58.3001,58.2628,58.2908,15727.0
2020-01-14 14:55:00,62.62,62.62,62.57,62.59,31612.0,58.2908,58.2908,58.2442,58.2628,31612.0
2020-01-14 15:00:00,62.6,62.64,62.55,62.58,23103.0,58.2722,58.3094,58.2256,58.2535,23103.0
2020-01-14 15:05:00,62.58,62.62,62.55,62.56,25835.0,58.2535,58.2908,58.2256,58.2349,25835.0
2020-01-14 15:10:00,62.55,62.58,62.51,62.56,56956.0,58.2256,58.2535,58.1884,58.2349,56956.0
2020-01-14 15:15:00,62.55,62.61,62.53,62.56,32044.0,58.2256,58.2815,58.207,58.2349,32044.0
2020-01-14 15:20:00,62.56,62.64,62.56,62.58,21472.0,58.2349,58.3094,58.2349,58.2535,21472.0
2020-01-14 15:25:00,62.59,62.6,62.5,62.52,33957.0,58.2628,58.2722,58.1791,58.1977,33957.0
2020-01-14 15:30:00,62.51,62.56,62.47,62.52,36616.0,58.1884,58.2349,58.1511,58.1977,36616.0
2020-01-14 15:35:00,62.53,62.55,62.49,62.54,31477.0,58.207,58.2256,58.1698,58.2163,31477.0
2020-01-14 15:40:00,62.54,62.6,62.53,62.58,31513.0,58.2163,58.2722,58.207,58.2535,31513.0
2020-01-14 15:45:00,62.58,62.61,62.55,62.56,39839.0,58.2535,58.2815,58.2256,58.2349,39839.0
2020-01-14 15:50:00,62.56,62.62,62.52,62.6,77160.0,58.2349,58.2908,58.1977,58.2722,77160.0
2020-01-14 15:55:00,62.59,62.72,62.59,62.72,216575.0,58.2628,58.3839,58.2628,58.3839,216575.0
2020-01-15 09:30:00,62.57,62.85,62.46,62.75,80975.0,58.2442,58.5049,58.1418,58.4118,80975.0
2020-01-15 09:35:00,62.76,62.79,62.6,62.64,28205.0,58.4211,58.449,58.2722,58.3094,28205.0
2020-01-15 09:40:00,62.6,62.66,62.46,62.47,17685.0,58.2722,58.328,58.1418,58.1511,17685.0
2020-01-15 09:45:00,62.45,62.6,62.4,62.58,22599.0,58.1325,58.2722,58.086,58.2535,22599.0
2020-01-15 09:50:00,62.59,62.6,62.54,62.56,35603.0,58.2628,58.2722,58.2163,58.2349,35603.0
2020-01-15 09:55:00,62.56,62.58,62.5,62.52,29311.0,58.2349,58.2535,58.1791,58.1977,29311.0
2020-01-15 10:00:00,62.53,62.59,62.53,62.54,30951.0,58.207,58.2628,58.207,58.2163,30951.0
2020-01-15 10:05:00,62.54,62.59,62.53,62.57,26868.0,58.2163,58.2628,58.207,58.2442,26868.0
2020-01-15 10:10:00,62.57,62.59,62.38,62.39,40283.0,58.2442,58.2628,58.0674,58.0767,40283.0
2020-01-15 10:15:00,62.4,62.45,62.38,62.4,30553.0,58.086,58.1325,58.0674,58.086,30553.0
2020-01-15 10:20:00,62.39,62.45,62.36,62.38,31327.0,58.0767,58.1325,58.0487,58.0674,31327.0
2020-01-15 10:25:00,62.39,62.42,62.35,62.37,22436.0,58.0767,58.1046,58.0394,58.0581,22436.0
2020-01-15 10:30:00,62.37,62.41,62.33,62.4,26262.0,58.0581,58.0953,58.0208,58.086,26262.0
2020-01-15 10:35:00,62.41,62.43,62.37,62.38,36281.0,58.0953,58.1139,58.0581,58.0674,36281.0
2020-01-15 10:40:00,62.38,62.45,62.37,62.41,43218.0,58.0674,58.1325,58.0581,58.0953,43218.0
2020-01-15 10:45:00,62.41,62.47,62.39,62.4,14967.0,58.0953,58.1511,58.0767,58.086,14967.0
2020-01-15 10:50:00,62.4,62.44,62.36,62.41,31617.0,58.086,58.1232,58.0487,58.0953,31617.0
2020-01-15 10:55:00,62.42,62.44,62.37,62.38,84467.0,58.1046,58.1232,58.0581,58.0674,84467.0
2020-01-15 11:00:00,62.38,62.38,62.27,62.31,66896.0,58.0674,58.0674,57.965,58.0022,66896.0
2020-01-15 11:05:00,62.31,62.31,62.1,62.11,40062.0,58.0022,58.0022,57.8067,57.816,40062.0
2020-01-15 11:10:00,62.11,62.11,61.97,62.08,44307.0,57.816,57.816,57.6857,57.7881,44307.0
2020-01-15 11:15:00,62.08,62.09,62.03,62.09,18138.0,57.7881,57.7974,57.7416,57.7974,18138.0
2020-01-15 11:20:00,62.09,62.14,62.06,62.07,38562.0,57.7974,57.844,57.7695,57.7788,38562.0
2020-01-15 11:25:00,62.06,62.14,62.04,62.11,22291.0,57.7695,57.844,57.7509,57.816,22291.0
2020-01-15 11:30:00,62.12,62.2,62.12,62.2,22468.0,57.8253,57.8998,57.8253,57.8998,22468.0
2020-01-15 11:35:00,62.2,62.24,62.18,62.18,44861.0,57.8998,57.937,57.8812,57.8812,44861.0
2020-01-15 11:40:00,62.19,62.24,62.18,62.23,62976.0,57.8905,57.937,57.8812,57.9277,62976.0
2020-01-15 11:45:00,62.23,62.25,62.19,62.25,15658.0,57.9277,57.9464,57.8905,57.9464,15658.0
2020-01-15 11:50:00,62.25,62.26,62.17,62.17,32491.0,57.9464,57.9557,57.8719,57.8719,32491.0
2020-01-15 11:55:00,62.18,62.2,62.1,62.15,27694.0,57.8812,57.8998,57.8067,57.8533,27694.0
2020-01-15 12:00:00,62.14,62.17,62.12,62.14,60601.0,57.844,57.8719,57.8253,57.844,60601.0
2020-01-15 12:05:00,62.14,62.19,62.12,62.12,44614.0,57.844,57.8905,57.8253,57.8253,44614.0
2020-01-15 12:10:00,62.12,62.16,62.11,62.13,21212.0,57.8253,57.8626,57.816,57.8346,21212.0
2020-01-15 12:15:00,62.13,62.13,62.05,62.05,15824.0,57.8346,57.8346,57.7602,57.7602,15824.0
2020-01-15 12:20:00,62.06,62.07,62.02,62.03,36892.0,57.7695,57.7788,57.7323,57.7416,36892.0
2020-01-15 12:25:00,62.04,62.04,61.98,61.98,36297.0,57.7509,57.7509,57.695,57.695,36297.0
2020-01-15 12:30:00,61.98,62.04,61.97,62.04,24770.0,57.695,57.7509,57.6857,57.7509,24770.0
2020-01-15 12:35:00,62.04,62.1,62.03,62.05,27445.0,57.7509,57.8067,57.7416,57.7602,27445.0
2020-01-15 12:40:00,62.07,62.1,62.07,62.09,9164.0,57.7788,57.8067,57.7788,57.7974,9164.0
2020-01-15 12:45:00,62.09,62.11,62.06,62.06,19039.0,57.7974,57.816,57.7695,57.7695,19039.0
2020-01-15 12:50:00,62.06,62.07,62.02,62.05,25383.0,57.7695,57.7788,57.7323,57.7602,25383.0
2020-01-15 12:55:00,62.05,62.07,62.04,62.05,19851.0,57.7602,57.7788,57.7509,57.7602,19851.0
2020-01-15 13:00:00,62.06,62.07,62.02,62.05,26488.0,57.7695,57.7788,57.7323,57.7602,26488.0
2020-01-15 13:05:00,62.04,62.07,61.93,61.94,90575.0,57.7509,57.7788,57.6485,57.6578,90575.0
2020-01-15 13:10:00,61.94,61.95,61.88,61.9,34313.0,57.6578,57.6671,57.6019,57.6205,34313.0
2020-01-15 13:15:00,61.91,61.94,61.9,61.94,38551.0,57.6299,57.6578,57.6205,57.6578,38551.0
2020-01-15 13:20:00,61.94,61.94,61.89,61.91,55042.0,57.6578,57.6578,57.6112,57.6299,55042.0
2020-01-15 13:25:00,61.9,61.96,61.9,61.94,16501.0,57.6205,57.6764,57.6205,57.6578,16501.0
2020-01-15 13:30:00,61.94,61.98,61.91,61.97,48703.0,57.6578,57.695,57.6299,57.6857,48703.0
2020-01-15 13:35:00,61.97,61.99,61.96,61.97,23111.0,57.6857,57.7043,57.6764,57.6857,23111.0
2020-01-15 13:40:00,61.97,62.02,61.97,61.98,36248.0,57.6857,57.7323,57.6857,57.695,36248.0
2020-01-15 13:45:00,61.99,62.01,61.98,62.0,24648.0,57.7043,57.7229,57.695,57.7136,24648.0
2020-01-15 13:50:00,62.0,62.02,61.96,61.98,35652.0,57.7136,57.7323,57.6764,57.695,35652.0
2020-01-15 13:55:00,61.96,61.98,61.94,61.98,39537.0,57.6764,57.695,57.6578,57.695,39537.0
2020-01-15 14:00:00,61.97,62.08,61.96,62.07,16304.0,57.6857,57.7881,57.6764,57.7788,16304.0
2020-01-15 14:05:00,62.06,62.08,62.04,62.05,25634.0,57.7695,57.7881,57.7509,57.7602,25634.0
2020-01-15 14:10:00,62.05,62.08,62.04,62.08,56603.0,57.7602,57.7881,57.7509,57.7881,56603.0
2020-01-15 14:15:00,62.08,62.12,62.07,62.12,21819.0,57.7881,57.8253,57.7788,57.8253,21819.0
2020-01-15 14:20:00,62.12,62.15,62.09,62.1,20866.0,57.8253,57.8533,57.7974,57.8067,20866.0
2020-01-15 14:25:00,62.1,62.11,62.08,62.11,19783.0,57.8067,57.816,57.7881,57.816,19783.0
2020-01-15 14:30:00,62.1,62.12,62.07,62.11,19719.0,57.8067,57.8253,57.7788,57.816,19719.0
2020-01-15 14:35:00,62.11,62.12,62.08,62.1,28660.0,57.816,57.8253,57.7881,57.8067,28660.0
2020-01-15 14:40:00,62.1,62.12,62.07,62.08,27980.0,57.8067,57.8253,57.7788,57.7881,27980.0
2020-01-15 14:45:00,62.08,62.13,62.07,62.11,25894.0,57.7881,57.8346,57.7788,57.816,25894.0
2020-01-15 14:50:00,62.1,62.1,62.03,62.05,33729.0,57.8067,57.8067,57.7416,57.7602,33729.0
2020-01-15 14:55:00,62.05,62.07,61.97,61.97,29485.0,57.7602,57.7788,57.6857,57.6857,29485.0
2020-01-15 15:00:00,61.97,62.01,61.94,62.01,31869.0,57.6857,57.7229,57.6578,57.7229,31869.0
2020-01-15 15:05:00,62.01,62.02,61.94,61.94,42488.0,57.7229,57.7323,57.6578,57.6578,42488.0
2020-01-15 15:10:00,61.95,61.96,61.87,61.93,42519.0,57.6671,57.6764,57.5926,57.6485,42519.0
2020-01-15 15:15:00,61.93,61.93,61.87,61.89,38943.0,57.6485,57.6485,57.5926,57.6112,38943.0
2020-01-15 15:20:00,61.89,61.89,61.84,61.85,46738.0,57.6112,57.6112,57.5647,57.574,46738.0
2020-01-15 15:25:00,61.85,61.85,61.74,61.77,76915.0,57.574,57.574,57.4716,57.4995,76915.0
2020-01-15 15:30:00,61.77,61.81,61.72,61.72,93133.0,57.4995,57.5368,57.453,57.453,93133.0
2020-01-15 15:35:00,61.72,61.85,61.72,61.84,86831.0,57.453,57.574,57.453,57.5647,86831.0
2020-01-15 15:40:00,61.85,61.86,61.77,61.8,132497.0,57.574,57.5833,57.4995,57.5275,132497.0
2020-01-15 15:45:00,61.8,61.97,61.8,61.91,62622.0,57.5275,57.6857,57.5275,57.6299,62622.0
2020-01-15 15:50:00,61.91,61.94,61.71,61.77,243142.0,57.6299,57.6578,57.4437,57.4995,243142.0
2020-01-15 15:55:00,61.77,61.82,61.71,61.8,250542.0,57.4995,57.5461,57.4437,57.5275,250542.0
2020-01-16 09:30:00,62.2,62.45,62.15,62.3,97940.0,57.8998,58.1325,57.8533,57.9929,97940.0
2020-01-16 09:35:00,62.3,62.57,62.28,62.57,78086.0,57.9929,58.2442,57.9743,58.2442,78086.0
2020-01-16 09:40:00,62.57,62.58,62.46,62.47,42892.0,58.2442,58.2535,58.1418,58.1511,42892.0
2020-01-16 09:45:00,62.47,62.52,62.42,62.45,65950.0,58.1511,58.1977,58.1046,58.1325,65950.0
2020-01-16 09:50:00,62.44,62.54,62.41,62.49,56586.0,58.1232,58.2163,58.0953,58.1698,56586.0
2020-01-16 09:55:00,62.49,62.65,62.49,62.64,47776.0,58.1698,58.3187,58.1698,58.3094,47776.0
2020-01-16 10:00:00,62.64,62.71,62.54,62.55,33109.0,58.3094,58.3745,58.2163,58.2256,33109.0
2020-01-16 10:05:00,62.55,62.64,62.54,62.62,29576.0,58.2256,58.3094,58.2163,58.2908,29576.0
2020-01-16 10:10:00,62.61,62.62,62.54,62.6,38555.0,58.2815,58.2908,58.2163,58.2722,38555.0
2020-01-16 10:15:00,62.59,62.61,62.55,62.57,29344.0,58.2628,58.2815,58.2256,58.2442,29344.0
2020-01-16 10:20:00,62.58,62.58,62.48,62.51,89706.0,58.2535,58.2535,58.1605,58.1884,89706.0
2020-01-16 10:25:00,62.51,62.58,62.45,62.55,38765.0,58.1884,58.2535,58.1325,58.2256,38765.0
2020-01-16 10:30:00,62.55,62.6,62.48,62.58,43544.0,58.2256,58.2722,58.1605,58.2535,43544.0
2020-01-16 10:35:00,62.57,62.6,62.52,62.55,18958.0,58.2442,58.2722,58.1977,58.2256,18958.0
2020-01-16 10:40:00,62.55,62.6,62.54,62.56,33068.0,58.2256,58.2722,58.2163,58.2349,33068.0
2020-01-16 10:45:00,62.55,62.56,62.46,62.5,24960.0,58.2256,58.2349,58.1418,58.1791,24960.0
2020-01-16 10:50:00,62.51,62.58,62.49,62.51,35125.0,58.1884,58.2535,58.1698,58.1884,35125.0
2020-01-16 10:55:00,62.53,62.55,62.47,62.47,75241.0,58.207,58.2256,58.1511,58.1511,75241.0
2020-01-16 11:00:00,62.48,62.51,62.44,62.49,49846.0,58.1605,58.1884,58.1232,58.1698,49846.0
2020-01-16 11:05:00,62.49,62.54,62.49,62.51,45580.0,58.1698,58.2163,58.1698,58.1884,45580.0
2020-01-16 11:10:00,62.51,62.52,62.42,62.44,32386.0,58.1884,58.1977,58.1046,58.1232,32386.0
2020-01-16 11:15:00,62.44,62.56,62.42,62.53,44159.0,58.1232,58.2349,58.1046,58.207,44159.0
2020-01-16 11:20:00,62.53,62.61,62.53,62.61,13131.0,58.207,58.2815,58.207,58.2815,13131.0
2020-01-16 11:25:00,62.61,62.63,62.57,62.61,17257.0,58.2815,58.3001,58.2442,58.2815,17257.0
2020-01-16 11:30:00,62.61,62.62,62.55,62.59,13350.0,58.2815,58.2908,58.2256,58.2628,13350.0
2020-01-16 11:35:00,62.6,62.63,62.56,62.58,14395.0,58.2722,58.3001,58.2349,58.2535,14395.0
2020-01-16 11:40:00,62.58,62.58,62.5,62.55,15911.0,58.2535,58.2535,58.1791,58.2256,15911.0
2020-01-16 11:45:00,62.55,62.56,62.44,62.47,142778.0,58.2256,58.2349,58.1232,58.1511,142778.0
2020-01-16 11:50:00,62.47,62.5,62.45,62.49,39638.0,58.1511,58.1791,58.1325,58.1698,39638.0
2020-01-16 11:55:00,62.49,62.52,62.46,62.51,23302.0,58.1698,58.1977,58.1418,58.1884,23302.0
2020-01-16 12:00:00,62.52,62.56,62.49,62.52,18256.0,58.1977,58.2349,58.1698,58.1977,18256.0
2020-01-16 12:05:00,62.53,62.59,62.52,62.56,65411.0,58.207,58.2628,58.1977,58.2349,65411.0
2020-01-16 12:10:00,62.56,62.58,62.45,62.5,185968.0,58.2349,58.2535,58.1325,58.1791,185968.0
2020-01-16 12:15:00,62.5,62.5,62.45,62.48,29086.0,58.1791,58.1791,58.1325,58.1605,29086.0
2020-01-16 12:20:00,62.47,62.51,62.46,62.5,25700.0,58.1511,58.1884,58.1418,58.1791,25700.0
2020-01-16 12:25:00,62.5,62.52,62.48,62.51,21518.0,58.1791,58.1977,58.1605,58.1884,21518.0
2020-01-16 12:30:00,62.5,62.56,62.49,62.56,37001.0,58.1791,58.2349,58.1698,58.2349,37001.0
2020-01-16 12:35:00,62.56,62.59,62.53,62.58,14068.0,58.2349,58.2628,58.207,58.2535,14068.0
2020-01-16 12:40:00,62.57,62.58,62.53,62.55,14887.0,58.2442,58.2535,58.207,58.2256,14887.0
2020-01-16 12:45:00,62.55,62.6,62.55,62.56,14129.0,58.2256,58.2722,58.2256,58.2349,14129.0
2020-01-16 12:50:00,62.55,62.58,62.54,62.55,13039.0,58.2256,58.2535,58.2163,58.2256,13039.0
2020-01-16 12:55:00,62.55,62.59,62.53,62.57,26813.0,58.2256,58.2628,58.207,58.2442,26813.0
2020-01-16 13:00:00,62.57,62.61,62.56,62.61,29620.0,58.2442,58.2815,58.2349,58.2815,29620.0
2020-01-16 13:05:00,62.6,62.6,62.56,62.59,46030.0,58.2722,58.2722,58.2349,58.2628,46030.0
2020-01-16 13:10:00,62.58,62.61,62.57,62.6,14918.0,58.2535,58.2815,58.2442,58.2722,14918.0
2020-01-16 13:15:00,62.6,62.61,62.58,62.61,11714.0,58.2722,58.2815,58.2535,58.2815,11714.0
2020-01-16 13:20:00,62.6,62.63,62.59,62.61,36294.0,58.2722,58.3001,58.2628,58.2815,36294.0
2020-01-16 13:25:00,62.61,62.61,62.59,62.59,22480.0,58.2815,58.2815,58.2628,58.2628,22480.0
2020-01-16 13:30:00,62.59,62.6,62.57,62.6,18536.0,58.2628,58.2722,58.2442,58.2722,18536.0
2020-01-16 13:35:00,62.6,62.61,62.58,62.58,13996.0,58.2722,58.2815,58.2535,58.2535,13996.0
2020-01-16 13:40:00,62.58,62.62,62.58,62.61,20865.0,58.2535,58.2908,58.2535,58.2815,20865.0
2020-01-16 13:45:00,62.62,62.67,62.59,62.64,31741.0,58.2908,58.3373,58.2628,58.3094,31741.0
2020-01-16 13:50:00,62.65,62.67,62.64,62.65,10475.0,58.3187,58.3373,58.3094,58.3187,10475.0
2020-01-16 13:55:00,62.65,62.69,62.64,62.69,23273.0,58.3187,58.3559,58.3094,58.3559,23273.0
2020-01-16 14:00:00,62.69,62.69,62.63,62.64,13531.0,58.3559,58.3559,58.3001,58.3094,13531.0
2020-01-16 14:05:00,62.65,62.65,62.62,62.63,10620.0,58.3187,58.3187,58.2908,58.3001,10620.0
2020-01-16 14:10:00,62.63,62.63,62.59,62.62,18813.0,58.3001,58.3001,58.2628,58.2908,18813.0
2020-01-16 14:15:00,62.62,62.63,62.58,62.59,19697.0,58.2908,58.3001,58.2535,58.2628,19697.0
2020-01-16 14:20:00,62.59,62.59,62.56,62.58,10655.0,58.2628,58.2628,58.2349,58.2535,10655.0
2020-01-16 14:25:00,62.57,62.59,62.54,62.55,15524.0,58.2442,58.2628,58.2163,58.2256,15524.0
2020-01-16 14:30:00,62.56,62.56,62.51,62.52,25543.0,58.2349,58.2349,58.1884,58.1977,25543.0
2020-01-16 14:35:00,62.51,62.52,62.49,62.51,11884.0,58.1884,58.1977,58.1698,58.1884,11884.0
2020-01-16 14:40:00,62.51,62.51,62.47,62.48,15341.0,58.1884,58.1884,58.1511,58.1605,15341.0
2020-01-16 14:45:00,62.48,62.48,62.42,62.43,14683.0,58.1605,58.1605,58.1046,58.1139,14683.0
2020-01-16 14:50:00,62.43,62.49,62.41,62.48,17476.0,58.1139,58.1698,58.0953,58.1605,17476.0
2020-01-16 14:55:00,62.48,62.56,62.47,62.56,26901.0,58.1605,58.2349,58.1511,58.2349,26901.0
2020-01-16 15:00:00,62.56,62.58,62.51,62.53,44214.0,58.2349,58.2535,58.1884,58.207,44214.0
2020-01-16 15:05:00,62.53,62.55,62.5,62.51,35296.0,58.207,58.2256,58.1791,58.1884,35296.0
2020-01-16 15:10:00,62.51,62.56,62.48,62.55,34493.0,58.1884,58.2349,58.1605,58.2256,34493.0
2020-01-16 15:15:00,62.55,62.58,62.52,62.58,22739.0,58.2256,58.2535,58.1977,58.2535,22739.0
2020-01-16 15:20:00,62.58,62.61,62.55,62.58,30532.0,58.2535,58.2815,58.2256,58.2535,30532.0
2020-01-16 15:25:00,62.57,62.64,62.57,62.63,31929.0,58.2442,58.3094,58.2442,58.3001,31929.0
2020-01-16 15:30:00,62.63,62.68,62.61,62.68,39210.0,58.3001,58.3466,58.2815,58.3466,39210.0
2020-01-16 15:35:00,62.68,62.7,62.66,62.68,55223.0,58.3466,58.3652,58.328,58.3466,55223.0
2020-01-16 15:40:00,62.68,62.68,62.6,62.66,61296.0,58.3466,58.3466,58.2722,58.328,61296.0
2020-01-16 15:45:00,62.64,62.7,62.61,62.69,77112.0,58.3094,58.3652,58.2815,58.3559,77112.0
2020-01-16 15:50:00,62.7,62.79,62.69,62.76,87900.0,58.3652,58.449,58.3559,58.4211,87900.0
2020-01-16 15:55:00,62.76,62.83,62.72,62.81,203919.0,58.4211,58.4863,58.3839,58.4676,203919.0
2020-01-17 09:30:00,62.82,62.98,62.77,62.78,618388.0,58.4769,58.6259,58.4304,58.4397,618388.0
2020-01-17 09:35:00,62.8,62.8,62.59,62.61,37184.0,58.4583,58.4583,58.2628,58.2815,37184.0
2020-01-17 09:40:00,62.61,62.73,62.61,62.72,32828.0,58.2815,58.3932,58.2815,58.3839,32828.0
2020-01-17 09:45:00,62.72,62.79,62.61,62.68,49217.0,58.3839,58.449,58.2815,58.3466,49217.0
2020-01-17 09:50:00,62.69,62.72,62.63,62.71,21661.0,58.3559,58.3839,58.3001,58.3745,21661.0
2020-01-17 09:55:00,62.72,62.81,62.71,62.75,56963.0,58.3839,58.4676,58.3745,58.4118,56963.0
2020-01-17 10:00:00,62.75,62.76,62.64,62.7,25438.0,58.4118,58.4211,58.3094,58.3652,25438.0
2020-01-17 10:05:00,62.69,62.75,62.63,62.73,17682.0,58.3559,58.4118,58.3001,58.3932,17682.0
2020-01-17 10:10:00,62.73,62.73,62.66,62.69,22346.0,58.3932,58.3932,58.328,58.3559,22346.0
2020-01-17 10:15:00,62.68,62.87,62.68,62.85,19246.0,58.3466,58.5235,58.3466,58.5049,19246.0
2020-01-17 10:20:00,62.86,62.88,62.81,62.83,26538.0,58.5142,58.5328,58.4676,58.4863,26538.0
2020-01-17 10:25:00,62.85,62.88,62.82,62.85,18868.0,58.5049,58.5328,58.4769,58.5049,18868.0
2020-01-17 10:30:00,62.86,62.87,62.79,62.83,18632.0,58.5142,58.5235,58.449,58.4863,18632.0
2020-01-17 10:35:00,62.83,62.84,62.72,62.73,13230.0,58.4863,58.4956,58.3839,58.3932,13230.0
2020-01-17 10:40:00,62.72,62.79,62.71,62.76,42592.0,58.3839,58.449,58.3745,58.4211,42592.0
2020-01-17 10:45:00,62.77,62.78,62.68,62.7,17097.0,58.4304,58.4397,58.3466,58.3652,17097.0
2020-01-17 10:50:00,62.7,62.73,62.64,62.7,25477.0,58.3652,58.3932,58.3094,58.3652,25477.0
2020-01-17 10:55:00,62.71,62.8,62.7,62.79,20801.0,58.3745,58.4583,58.3652,58.449,20801.0
2020-01-17 11:00:00,62.8,62.82,62.76,62.77,35949.0,58.4583,58.4769,58.4211,58.4304,35949.0
2020-01-17 11:05:00,62.78,62.79,62.69,62.76,14832.0,58.4397,58.449,58.3559,58.4211,14832.0
2020-01-17 11:10:00,62.76,62.76,62.68,62.69,32851.0,58.4211,58.4211,58.3466,58.3559,32851.0
2020-01-17 11:15:00,62.7,62.74,62.68,62.69,18439.0,58.3652,58.4025,58.3466,58.3559,18439.0
2020-01-17 11:20:00,62.7,62.7,62.63,62.67,16464.0,58.3652,58.3652,58.3001,58.3373,16464.0
2020-01-17 11:25:00,62.66,62.75,62.65,62.72,21563.0,58.328,58.4118,58.3187,58.3839,21563.0
2020-01-17 11:30:00,62.71,62.78,62.7,62.77,14537.0,58.3745,58.4397,58.3652,58.4304,14537.0
2020-01-17 11:35:00,62.77,62.78,62.72,62.73,7456.0,58.4304,58.4397,58.3839,58.3932,7456.0
2020-01-17 11:40:00,62.73,62.78,62.72,62.78,10493.0,58.3932,58.4397,58.3839,58.4397,10493.0
2020-01-17 11:45:00,62.78,62.79,62.73,62.76,7731.0,58.4397,58.449,58.3932,58.4211,7731.0
2020-01-17 11:50:00,62.76,62.76,62.73,62.74,9338.0,58.4211,58.4211,58.3932,58.4025,9338.0
2020-01-17 11:55:00,62.74,62.76,62.72,62.76,12181.0,58.4025,58.4211,58.3839,58.4211,12181.0
2020-01-17 12:00:00,62.77,62.82,62.75,62.82,12066.0,58.4304,58.4769,58.4118,58.4769,12066.0
2020-01-17 12:05:00,62.82,62.86,62.81,62.86,8281.0,58.4769,58.5142,58.4676,58.5142,8281.0
2020-01-17 12:10:00,62.85,62.85,62.8,62.8,12507.0,58.5049,58.5049,58.4583,58.4583,12507.0
2020-01-17 12:15:00,62.81,62.82,62.77,62.82,19702.0,58.4676,58.4769,58.4304,58.4769,19702.0
2020-01-17 12:20:00,62.83,62.86,62.81,62.86,19278.0,58.4863,58.5142,58.4676,58.5142,19278.0
2020-01-17 12:25:00,62.87,62.87,62.83,62.85,12832.0,58.5235,58.5235,58.4863,58.5049,12832.0
2020-01-17 12:30:00,62.85,62.85,62.75,62.75,15033.0,58.5049,58.5049,58.4118,58.4118,15033.0
2020-01-17 12:35:00,62.76,62.79,62.75,62.77,12580.0,58.4211,58.449,58.4118,58.4304,12580.0
2020-01-17 12:40:00,62.77,62.79,62.76,62.79,11351.0,58.4304,58.449,58.4211,58.449,11351.0
2020-01-17 12:45:00,62.79,62.8,62.77,62.8,8038.0,58.449,58.4583,58.4304,58.4583,8038.0
2020-01-17 12:50:00,62.8,62.81,62.77,62.79,13929.0,58.4583,58.4676,58.4304,58.449,13929.0
2020-01-17 12:55:00,62.79,62.8,62.77,62.78,6916.0,58.449,58.4583,58.4304,58.4397,6916.0
2020-01-17 13:00:00,62.79,62.79,62.76,62.77,7396.0,58.449,58.449,58.4211,58.4304,7396.0
2020-01-17 13:05:00,62.77,62.85,62.77,62.8,23738.0,58.4304,58.5049,58.4304,58.4583,23738.0
2020-01-17 13:10:00,62.8,62.83,62.8,62.81,12484.0,58.4583,58.4863,58.4583,58.4676,12484.0
2020-01-17 13:15:00,62.82,62.86,62.8,62.85,11048.0,58.4769,58.5142,58.4583,58.5049,11048.0
2020-01-17 13:20:00,62.84,62.85,62.81,62.81,6894.0,58.4956,58.5049,58.4676,58.4676,6894.0
2020-01-17 13:25:00,62.82,62.84,62.81,62.82,19992.0,58.4769,58.4956,58.4676,58.4769,19992.0
2020-01-17 13:30:00,62.81,62.81,62.78,62.8,9643.0,58.4676,58.4676,58.4397,58.4583,9643.0
2020-01-17 13:35:00,62.79,62.8,62.77,62.8,14496.0,58.449,58.4583,58.4304,58.4583,14496.0
2020-01-17 13:40:00,62.8,62.81,62.77,62.81,15872.0,58.4583,58.4676,58.4304,58.4676,15872.0
2020-01-17 13:45:00,62.82,62.83,62.8,62.8,13558.0,58.4769,58.4863,58.4583,58.4583,13558.0
2020-01-17 13:50:00,62.8,62.82,62.77,62.82,19894.0,58.4583,58.4769,58.4304,58.4769,19894.0
2020-01-17 13:55:00,62.82,62.85,62.81,62.81,14343.0,58.4769,58.5049,58.4676,58.4676,14343.0
2020-01-17 14:00:00,62.82,62.84,62.79,62.8,13016.0,58.4769,58.4956,58.449,58.4583,13016.0
2020-01-17 14:05:00,62.8,62.8,62.77,62.79,37939.0,58.4583,58.4583,58.4304,58.449,37939.0
2020-01-17 14:10:00,62.79,62.79,62.77,62.78,29428.0,58.449,58.449,58.4304,58.4397,29428.0
2020-01-17 14:15:00,62.79,62.84,62.78,62.84,25400.0,58.449,58.4956,58.4397,58.4956,25400.0
2020-01-17 14:20:00,62.84,62.84,62.76,62.77,23278.0,58.4956,58.4956,58.4211,58.4304,23278.0
2020-01-17 14:25:00,62.77,62.78,62.72,62.74,16003.0,58.4304,58.4397,58.3839,58.4025,16003.0
2020-01-17 14:30:00,62.73,62.74,62.68,62.7,34763.0,58.3932,58.4025,58.3466,58.3652,34763.0
2020-01-17 14:35:00,62.69,62.7,62.63,62.64,103476.0,58.3559,58.3652,58.3001,58.3094,103476.0
2020-01-17 14:40:00,62.64,62.65,62.56,62.57,57923.0,58.3094,58.3187,58.2349,58.2442,57923.0
2020-01-17 14:45:00,62.58,62.64,62.55,62.58,42895.0,58.2535,58.3094,58.2256,58.2535,42895.0
2020-01-17 14:50:00,62.59,62.63,62.58,62.62,34554.0,58.2628,58.3001,58.2535,58.2908,34554.0
2020-01-17 14:55:00,62.63,62.65,62.6,62.61,80887.0,58.3001,58.3187,58.2722,58.2815,80887.0
2020-01-17 15:00:00,62.61,62.61,62.53,62.53,34200.0,58.2815,58.2815,58.207,58.207,34200.0
2020-01-17 15:05:00,62.53,62.55,62.47,62.5,34865.0,58.207,58.2256,58.1511,58.1791,34865.0
2020-01-17 15:10:00,62.5,62.53,62.46,62.53,38630.0,58.1791,58.207,58.1418,58.207,38630.0
2020-01-17 15:15:00,62.53,62.57,62.51,62.52,43483.0,58.207,58.2442,58.1884,58.1977,43483.0
2020-01-17 15:20:00,62.52,62.55,62.52,62.52,32839.0,58.1977,58.2256,58.1977,58.1977,32839.0
2020-01-17 15:25:00,62.53,62.58,62.52,62.56,46472.0,58.207,58.2535,58.1977,58.2349,46472.0
2020-01-17 15:30:00,62.56,62.61,62.55,62.59,55964.0,58.2349,58.2815,58.2256,58.2628,55964.0
2020-01-17 15:35:00,62.59,62.62,62.57,62.59,56614.0,58.2628,58.2908,58.2442,58.2628,56614.0
2020-01-17 15:40:00,62.59,62.65,62.58,62.61,51493.0,58.2628,58.3187,58.2535,58.2815,51493.0
2020-01-17 15:45:00,62.62,62.62,62.55,62.61,128653.0,58.2908,58.2908,58.2256,58.2815,128653.0
2020-01-17 15:50:00,62.61,62.62,62.57,62.6,119443.0,58.2815,58.2908,58.2442,58.2722,119443.0
2020-01-17 15:55:00,62.6,62.69,62.55,62.65,638673.0,58.2722,58.3559,58.2256,58.3187,638673.0
2020-01-21 09:30:00,62.44,62.72,62.3,62.67,129013.0,58.1232,58.3839,57.9929,58.3373,129013.0
2020-01-21 09:35:00,62.67,62.7,62.49,62.55,25182.0,58.3373,58.3652,58.1698,58.2256,25182.0
2020-01-21 09:40:00,62.56,62.6,62.4,62.45,33148.0,58.2349,58.2722,58.086,58.1325,33148.0
2020-01-21 09:45:00,62.45,62.51,62.4,62.49,23751.0,58.1325,58.1884,58.086,58.1698,23751.0
2020-01-21 09:50:00,62.49,62.58,62.45,62.55,37220.0,58.1698,58.2535,58.1325,58.2256,37220.0
2020-01-21 09:55:00,62.56,62.68,62.5,62.62,36957.0,58.2349,58.3466,58.1791,58.2908,36957.0
2020-01-21 10:00:00,62.62,62.74,62.59,62.69,48125.0,58.2908,58.4025,58.2628,58.3559,48125.0
2020-01-21 10:05:00,62.69,62.71,62.62,62.64,31640.0,58.3559,58.3745,58.2908,58.3094,31640.0
2020-01-21 10:10:00,62.64,62.76,62.63,62.72,25495.0,58.3094,58.4211,58.3001,58.3839,25495.0
2020-01-21 10:15:00,62.72,62.72,62.52,62.54,34911.0,58.3839,58.3839,58.1977,58.2163,34911.0
2020-01-21 10:20:00,62.54,62.6,62.42,62.46,29010.0,58.2163,58.2722,58.1046,58.1418,29010.0
2020-01-21 10:25:00,62.46,62.48,62.42,62.46,19589.0,58.1418,58.1605,58.1046,58.1418,19589.0
2020-01-21 10:30:00,62.47,62.55,62.46,62.54,35226.0,58.1511,58.2256,58.1418,58.2163,35226.0
2020-01-21 10:35:00,62.54,62.64,62.54,62.6,24910.0,58.2163,58.3094,58.2163,58.2722,24910.0
2020-01-21 10:40:00,62.61,62.61,62.51,62.59,14164.0,58.2815,58.2815,58.1884,58.2628,14164.0
2020-01-21 10:45:00,62.59,62.61,62.5,62.51,14237.0,58.2628,58.2815,58.1791,58.1884,14237.0
2020-01-21 10:50:00,62.52,62.56,62.49,62.54,32669.0,58.1977,58.2349,58.1698,58.2163,32669.0
2020-01-21 10:55:00,62.54,62.56,62.49,62.51,18391.0,58.2163,58.2349,58.1698,58.1884,18391.0
2020-01-21 11:00:00,62.51,62.59,62.49,62.57,17209.0,58.1884,58.2628,58.1698,58.2442,17209.0
2020-01-21 11:05:00,62.57,62.59,62.5,62.5,30228.0,58.2442,58.2628,58.1791,58.1791,30228.0
2020-01-21 11:10:00,62.51,62.53,62.49,62.53,25231.0,58.1884,58.207,58.1698,58.207,25231.0
2020-01-21 11:15:00,62.53,62.58,62.5,62.51,15641.0,58.207,58.2535,58.1791,58.1884,15641.0
2020-01-21 11:20:00,62.51,62.52,62.45,62.47,20661.0,58.1884,58.1977,58.1325,58.1511,20661.0
2020-01-21 11:25:00,62.47,62.51,62.44,62.51,10126.0,58.1511,58.1884,58.1232,58.1884,10126.0
2020-01-21 11:30:00,62.51,62.62,62.51,62.55,22732.0,58.1884,58.2908,58.1884,58.2256,22732.0
2020-01-21 11:35:00,62.55,62.57,62.49,62.5,17931.0,58.2256,58.2442,58.1698,58.1791,17931.0
2020-01-21 11:40:00,62.51,62.58,62.5,62.54,44485.0,58.1884,58.2535,58.1791,58.2163,44485.0
2020-01-21 11:45:00,62.53,62.58,62.53,62.55,15260.0,58.207,58.2535,58.207,58.2256,15260.0
2020-01-21 11:50:00,62.54,62.56,62.5,62.52,13321.0,58.2163,58.2349,58.1791,58.1977,13321.0
2020-01-21 11:55:00,62.52,62.58,62.5,62.55,14636.0,58.1977,58.2535,58.1791,58.2256,14636.0
2020-01-21 12:00:00,62.55,62.58,62.54,62.56,27186.0,58.2256,58.2535,58.2163,58.2349,27186.0
2020-01-21 12:05:00,62.57,62.61,62.54,62.58,14305.0,58.2442,58.2815,58.2163,58.2535,14305.0
2020-01-21 12:10:00,62.58,62.59,62.53,62.55,24582.0,58.2535,58.2628,58.207,58.2256,24582.0
2020-01-21 12:15:00,62.55,62.55,62.5,62.5,11084.0,58.2256,58.2256,58.1791,58.1791,11084.0
2020-01-21 12:20:00,62.51,62.51,62.47,62.48,31334.0,58.1884,58.1884,58.1511,58.1605,31334.0
2020-01-21 12:25:00,62.48,62.51,62.47,62.48,12283.0,58.1605,58.1884,58.1511,58.1605,12283.0
2020-01-21 12:30:00,62.49,62.54,62.49,62.52,6906.0,58.1698,58.2163,58.1698,58.1977,6906.0
2020-01-21 12:35:00,62.52,62.56,62.5,62.5,14425.0,58.1977,58.2349,58.1791,58.1791,14425.0
2020-01-21 12:40:00,62.5,62.5,62.42,62.43,11827.0,58.1791,58.1791,58.1046,58.1139,11827.0
2020-01-21 12:45:00,62.42,62.46,62.42,62.44,10472.0,58.1046,58.1418,58.1046,58.1232,10472.0
2020-01-21 12:50:00,62.44,62.45,62.42,62.43,8941.0,58.1232,58.1325,58.1046,58.1139,8941.0
2020-01-21 12:55:00,62.43,62.43,62.41,62.41,6027.0,58.1139,58.1139,58.0953,58.0953,6027.0
2020-01-21 13:00:00,62.42,62.48,62.41,62.48,7937.0,58.1046,58.1605,58.0953,58.1605,7937.0
2020-01-21 13:05:00,62.47,62.48,62.45,62.47,7140.0,58.1511,58.1605,58.1325,58.1511,7140.0
2020-01-21 13:10:00,62.47,62.5,62.46,62.5,13421.0,58.1511,58.1791,58.1418,58.1791,13421.0
2020-01-21 13:15:00,62.51,62.52,62.42,62.42,14939.0,58.1884,58.1977,58.1046,58.1046,14939.0
2020-01-21 13:20:00,62.41,62.41,62.31,62.32,19817.0,58.0953,58.0953,58.0022,58.0115,19817.0
2020-01-21 13:25:00,62.31,62.32,62.26,62.28,12776.0,58.0022,58.0115,57.9557,57.9743,12776.0
2020-01-21 13:30:00,62.28,62.28,62.2,62.25,18823.0,57.9743,57.9743,57.8998,57.9464,18823.0
2020-01-21 13:35:00,62.25,62.26,62.21,62.21,27416.0,57.9464,57.9557,57.9091,57.9091,27416.0
2020-01-21 13:40:00,62.22,62.25,62.2,62.25,20350.0,57.9184,57.9464,57.8998,57.9464,20350.0
2020-01-21 13:45:00,62.25,62.3,62.24,62.25,10062.0,57.9464,57.9929,57.937,57.9464,10062.0
2020-01-21 13:50:00,62.25,62.26,62.17,62.17,16985.0,57.9464,57.9557,57.8719,57.8719,16985.0
2020-01-21 13:55:00,62.17,62.19,62.09,62.1,27759.0,57.8719,57.8905,57.7974,57.8067,27759.0
2020-01-21 14:00:00,62.09,62.2,62.08,62.19,15931.0,57.7974,57.8998,57.7881,57.8905,15931.0
2020-01-21 14:05:00,62.19,62.26,62.19,62.25,13988.0,57.8905,57.9557,57.8905,57.9464,13988.0
2020-01-21 14:10:00,62.25,62.28,62.24,62.26,22349.0,57.9464,57.9743,57.937,57.9557,22349.0
2020-01-21 14:15:00,62.26,62.27,62.19,62.19,66120.0,57.9557,57.965,57.8905,57.8905,66120.0
2020-01-21 14:20:00,62.2,62.2,62.13,62.17,13196.0,57.8998,57.8998,57.8346,57.8719,13196.0
2020-01-21 14:25:00,62.18,62.22,62.17,62.2,56117.0,57.8812,57.9184,57.8719,57.8998,56117.0
2020-01-21 14:30:00,62.19,62.27,62.19,62.26,34672.0,57.8905,57.965,57.8905,57.9557,34672.0
2020-01-21 14:35:00,62.26,62.33,62.23,62.33,20365.0,57.9557,58.0208,57.9277,58.0208,20365.0
2020-01-21 14:40:00,62.32,62.32,62.28,62.3,22345.0,58.0115,58.0115,57.9743,57.9929,22345.0
2020-01-21 14:45:00,62.3,62.3,62.21,62.22,36690.0,57.9929,57.9929,57.9091,57.9184,36690.0
2020-01-21 14:50:00,62.22,62.27,62.21,62.27,12616.0,57.9184,57.965,57.9091,57.965,12616.0
2020-01-21 14:55:00,62.27,62.31,62.27,62.3,11920.0,57.965,58.0022,57.965,57.9929,11920.0
2020-01-21 15:00:00,62.3,62.37,62.3,62.36,33172.0,57.9929,58.0581,57.9929,58.0487,33172.0
2020-01-21 15:05:00,62.36,62.36,62.29,62.29,31464.0,58.0487,58.0487,57.9836,57.9836,31464.0
2020-01-21 15:10:00,62.29,62.4,62.29,62.34,77850.0,57.9836,58.086,57.9836,58.0301,77850.0
2020-01-21 15:15:00,62.34,62.35,62.31,62.32,23815.0,58.0301,58.0394,58.0022,58.0115,23815.0
2020-01-21 15:20:00,62.32,62.33,62.29,62.3,42682.0,58.0115,58.0208,57.9836,57.9929,42682.0
2020-01-21 15:25:00,62.3,62.32,62.27,62.31,29006.0,57.9929,58.0115,57.965,58.0022,29006.0
2020-01-21 15:30:00,62.32,62.32,62.26,62.28,66595.0,58.0115,58.0115,57.9557,57.9743,66595.0
2020-01-21 15:35:00,62.28,62.3,62.24,62.3,40381.0,57.9743,57.9929,57.937,57.9929,40381.0
2020-01-21 15:40:00,62.3,62.32,62.23,62.25,65994.0,57.9929,58.0115,57.9277,57.9464,65994.0
2020-01-21 15:45:00,62.25,62.26,62.2,62.21,41473.0,57.9464,57.9557,57.8998,57.9091,41473.0
2020-01-21 15:50:00,62.19,62.22,62.18,62.2,47079.0,57.8905,57.9184,57.8812,57.8998,47079.0
2020-01-21 15:55:00,62.19,62.31,62.18,62.31,293552.0,57.8905,58.0022,57.8812,58.0022,293552.0
2020-01-22 09:30:00,62.78,62.78,62.46,62.48,92582.0,58.4397,58.4397,58.1418,58.1605,92582.0
2020-01-22 09:35:00,62.52,62.71,62.51,62.68,42539.0,58.1977,58.3745,58.1884,58.3466,42539.0
2020-01-22 09:40:00,62.67,62.72,62.59,62.61,65574.0,58.3373,58.3839,58.2628,58.2815,65574.0
2020-01-22 09:45:00,62.61,62.74,62.6,62.71,9111.0,58.2815,58.4025,58.2722,58.3745,9111.0
2020-01-22 09:50:00,62.72,62.72,62.57,62.63,24238.0,58.3839,58.3839,58.2442,58.3001,24238.0
2020-01-22 09:55:00,62.63,62.76,62.62,62.72,38296.0,58.3001,58.4211,58.2908,58.3839,38296.0
2020-01-22 10:00:00,62.72,62.76,62.66,62.69,20388.0,58.3839,58.4211,58.328,58.3559,20388.0
2020-01-22 10:05:00,62.68,62.79,62.65,62.79,49303.0,58.3466,58.449,58.3187,58.449,49303.0
2020-01-22 10:10:00,62.8,62.89,62.8,62.8,21735.0,58.4583,58.5421,58.4583,58.4583,21735.0
2020-01-22 10:15:00,62.8,62.91,62.76,62.9,85214.0,58.4583,58.5607,58.4211,58.5514,85214.0
2020-01-22 10:20:00,62.92,62.94,62.87,62.9,22177.0,58.57,58.5886,58.5235,58.5514,22177.0
2020-01-22 10:25:00,62.89,62.9,62.81,62.82,10433.0,58.5421,58.5514,58.4676,58.4769,10433.0
2020-01-22 10:30:00,62.82,62.91,62.79,62.87,45311.0,58.4769,58.5607,58.449,58.5235,45311.0
2020-01-22 10:35:00,62.86,62.87,62.8,62.87,27778.0,58.5142,58.5235,58.4583,58.5235,27778.0
2020-01-22 10:40:00,62.86,62.92,62.8,62.92,23623.0,58.5142,58.57,58.4583,58.57,23623.0
2020-01-22 10:45:00,62.92,63.01,62.91,62.97,30794.0,58.57,58.6538,58.5607,58.6166,30794.0
2020-01-22 10:50:00,62.97,63.0,62.92,62.93,25606.0,58.6166,58.6445,58.57,58.5793,25606.0
2020-01-22 10:55:00,62.92,62.96,62.88,62.89,27454.0,58.57,58.6073,58.5328,58.5421,27454.0
2020-01-22 11:00:00,62.89,62.91,62.79,62.84,25057.0,58.5421,58.5607,58.449,58.4956,25057.0
2020-01-22 11:05:00,62.83,62.91,62.82,62.87,18341.0,58.4863,58.5607,58.4769,58.5235,18341.0
2020-01-22 11:10:00,62.87,62.91,62.75,62.78,32097.0,58.5235,58.5607,58.4118,58.4397,32097.0
2020-01-22 11:15:00,62.77,62.83,62.77,62.8,15688.0,58.4304,58.4863,58.4304,58.4583,15688.0
2020-01-22 11:20:00,62.8,62.86,62.77,62.84,17092.0,58.4583,58.5142,58.4304,58.4956,17092.0
2020-01-22 11:25:00,62.84,62.9,62.83,62.85,17594.0,58.4956,58.5514,58.4863,58.5049,17594.0
2020-01-22 11:30:00,62.86,62.88,62.8,62.86,29811.0,58.5142,58.5328,58.4583,58.5142,29811.0
2020-01-22 11:35:00,62.86,62.87,62.82,62.86,52601.0,58.5142,58.5235,58.4769,58.5142,52601.0
2020-01-22 11:40:00,62.86,62.92,62.84,62.9,35927.0,58.5142,58.57,58.4956,58.5514,35927.0
2020-01-22 11:45:00,62.9,62.92,62.87,62.9,10106.0,58.5514,58.57,58.5235,58.5514,10106.0
2020-01-22 11:50:00,62.89,62.89,62.82,62.86,28729.0,58.5421,58.5421,58.4769,58.5142,28729.0
2020-01-22 11:55:00,62.86,62.86,62.79,62.8,45061.0,58.5142,58.5142,58.449,58.4583,45061.0
2020-01-22 12:00:00,62.8,62.83,62.78,62.83,29349.0,58.4583,58.4863,58.4397,58.4863,29349.0
2020-01-22 12:05:00,62.83,62.83,62.8,62.81,18218.0,58.4863,58.4863,58.4583,58.4676,18218.0
2020-01-22 12:10:00,62.81,62.84,62.77,62.77,25086.0,58.4676,58.4956,58.4304,58.4304,25086.0
2020-01-22 12:15:00,62.78,62.82,62.76,62.76,10040.0,58.4397,58.4769,58.4211,58.4211,10040.0
2020-01-22 12:20:00,62.76,62.81,62.75,62.8,41417.0,58.4211,58.4676,58.4118,58.4583,41417.0
2020-01-22 12:25:00,62.79,62.79,62.73,62.78,12695.0,58.449,58.449,58.3932,58.4397,12695.0
2020-01-22 12:30:00,62.78,62.82,62.75,62.81,27431.0,58.4397,58.4769,58.4118,58.4676,27431.0
2020-01-22 12:35:00,62.82,62.82,62.78,62.79,7193.0,58.4769,58.4769,58.4397,58.449,7193.0
2020-01-22 12:40:00,62.8,62.81,62.78,62.79,4831.0,58.4583,58.4676,58.4397,58.449,4831.0
2020-01-22 12:45:00,62.79,62.84,62.78,62.84,5300.0,58.449,58.4956,58.4397,58.4956,5300.0
2020-01-22 12:50:00,62.83,62.92,62.83,62.92,7404.0,58.4863,58.57,58.4863,58.57,7404.0
2020-01-22 12:55:00,62.92,62.94,62.9,62.91,11067.0,58.57,58.5886,58.5514,58.5607,11067.0
2020-01-22 13:00:00,62.9,62.93,62.88,62.9,7109.0,58.5514,58.5793,58.5328,58.5514,7109.0
2020-01-22 13:05:00,62.9,62.91,62.87,62.89,11429.0,58.5514,58.5607,58.5235,58.5421,11429.0
2020-01-22 13:10:00,62.89,62.93,62.85,62.92,13634.0,58.5421,58.5793,58.5049,58.57,13634.0
2020-01-22 13:15:00,62.92,62.95,62.91,62.91,8564.0,58.57,58.598,58.5607,58.5607,8564.0
2020-01-22 13:20:00,62.91,62.92,62.9,62.9,4696.0,58.5607,58.57,58.5514,58.5514,4696.0
2020-01-22 13:25:00,62.9,62.92,62.88,62.88,6430.0,58.5514,58.57,58.5328,58.5328,6430.0
2020-01-22 13:30:00,62.88,62.89,62.82,62.85,27484.0,58.5328,58.5421,58.4769,58.5049,27484.0
2020-01-22 13:35:00,62.85,62.87,62.82,62.87,25917.0,58.5049,58.5235,58.4769,58.5235,25917.0
2020-01-22 13:40:00,62.87,62.88,62.83,62.85,20034.0,58.5235,58.5328,58.4863,58.5049,20034.0
2020-01-22 13:45:00,62.84,62.87,62.81,62.82,27104.0,58.4956,58.5235,58.4676,58.4769,27104.0
2020-01-22 13:50:00,62.82,62.84,62.81,62.83,8688.0,58.4769,58.4956,58.4676,58.4863,8688.0
2020-01-22 13:55:00,62.83,62.84,62.79,62.83,39028.0,58.4863,58.4956,58.449,58.4863,39028.0
2020-01-22 14:00:00,62.84,62.85,62.82,62.85,8871.0,58.4956,58.5049,58.4769,58.5049,8871.0
2020-01-22 14:05:00,62.84,62.87,62.82,62.82,9386.0,58.4956,58.5235,58.4769,58.4769,9386.0
2020-01-22 14:10:00,62.83,62.83,62.78,62.78,16187.0,58.4863,58.4863,58.4397,58.4397,16187.0
2020-01-22 14:15:00,62.79,62.79,62.7,62.71,18013.0,58.449,58.449,58.3652,58.3745,18013.0
2020-01-22 14:20:00,62.7,62.71,62.62,62.7,31007.0,58.3652,58.3745,58.2908,58.3652,31007.0
2020-01-22 14:25:00,62.7,62.74,62.65,62.66,17605.0,58.3652,58.4025,58.3187,58.328,17605.0
2020-01-22 14:30:00,62.66,62.69,62.64,62.69,9029.0,58.328,58.3559,58.3094,58.3559,9029.0
2020-01-22 14:35:00,62.68,62.73,62.67,62.71,9936.0,58.3466,58.3932,58.3373,58.3745,9936.0
2020-01-22 14:40:00,62.71,62.71,62.65,62.66,11372.0,58.3745,58.3745,58.3187,58.328,11372.0
2020-01-22 14:45:00,62.66,62.66,62.6,62.63,19613.0,58.328,58.328,58.2722,58.3001,19613.0
2020-01-22 14:50:00,62.63,62.65,62.61,62.64,12655.0,58.3001,58.3187,58.2815,58.3094,12655.0
2020-01-22 14:55:00,62.64,62.65,62.6,62.6,15035.0,58.3094,58.3187,58.2722,58.2722,15035.0
2020-01-22 15:00:00,62.61,62.62,62.56,62.56,16333.0,58.2815,58.2908,58.2349,58.2349,16333.0
2020-01-22 15:05:00,62.55,62.57,62.51,62.54,16306.0,58.2256,58.2442,58.1884,58.2163,16306.0
2020-01-22 15:10:00,62.54,62.54,62.47,62.49,17592.0,58.2163,58.2163,58.1511,58.1698,17592.0
2020-01-22 15:15:00,62.49,62.51,62.45,62.51,27542.0,58.1698,58.1884,58.1325,58.1884,27542.0
2020-01-22 15:20:00,62.5,62.5,62.42,62.46,15959.0,58.1791,58.1791,58.1046,58.1418,15959.0
2020-01-22 15:25:00,62.46,62.51,62.45,62.46,11638.0,58.1418,58.1884,58.1325,58.1418,11638.0
2020-01-22 15:30:00,62.47,62.55,62.47,62.5,24339.0,58.1511,58.2256,58.1511,58.1791,24339.0
2020-01-22 15:35:00,62.5,62.56,62.48,62.5,19500.0,58.1791,58.2349,58.1605,58.1791,19500.0
2020-01-22 15:40:00,62.49,62.51,62.44,62.44,30148.0,58.1698,58.1884,58.1232,58.1232,30148.0
2020-01-22 15:45:00,62.45,62.51,62.43,62.47,29737.0,58.1325,58.1884,58.1139,58.1511,29737.0
2020-01-22 15:50:00,62.47,62.53,62.43,62.51,35471.0,58.1511,58.207,58.1139,58.1884,35471.0
2020-01-22 15:55:00,62.51,62.51,62.42,62.44,123409.0,58.1884,58.1884,58.1046,58.1232,123409.0
2020-01-23 09:30:00,62.34,62.43,62.26,62.26,88005.0,58.0301,58.1139,57.9557,57.9557,88005.0
2020-01-23 09:35:00,62.25,62.29,62.13,62.19,41948.0,57.9464,57.9836,57.8346,57.8905,41948.0
2020-01-23 09:40:00,62.19,62.25,62.1,62.16,35130.0,57.8905,57.9464,57.8067,57.8626,35130.0
2020-01-23 09:45:00,62.15,62.22,62.13,62.14,19985.0,57.8533,57.9184,57.8346,57.844,19985.0
2020-01-23 09:50:00,62.15,62.15,62.02,62.14,31006.0,57.8533,57.8533,57.7323,57.844,31006.0
2020-01-23 09:55:00,62.16,62.31,62.16,62.23,20449.0,57.8626,58.0022,57.8626,57.9277,20449.0
2020-01-23 10:00:00,62.23,62.24,62.18,62.23,17825.0,57.9277,57.937,57.8812,57.9277,17825.0
2020-01-23 10:05:00,62.24,62.28,62.13,62.28,75834.0,57.937,57.9743,57.8346,57.9743,75834.0
2020-01-23 10:10:00,62.29,62.33,62.25,62.32,14284.0,57.9836,58.0208,57.9464,58.0115,14284.0
2020-01-23 10:15:00,62.33,62.4,62.29,62.39,13187.0,58.0208,58.086,57.9836,58.0767,13187.0
2020-01-23 10:20:00,62.4,62.4,62.26,62.31,12280.0,58.086,58.086,57.9557,58.0022,12280.0
2020-01-23 10:25:00,62.33,62.35,62.29,62.32,15709.0,58.0208,58.0394,57.9836,58.0115,15709.0
2020-01-23 10:30:00,62.32,62.35,62.25,62.33,18461.0,58.0115,58.0394,57.9464,58.0208,18461.0
2020-01-23 10:35:00,62.36,62.37,62.33,62.34,11724.0,58.0487,58.0581,58.0208,58.0301,11724.0
2020-01-23 10:40:00,62.34,62.37,62.27,62.27,14368.0,58.0301,58.0581,57.965,57.965,14368.0
2020-01-23 10:45:00,62.26,62.28,62.15,62.15,23383.0,57.9557,57.9743,57.8533,57.8533,23383.0
2020-01-23 10:50:00,62.14,62.26,62.11,62.18,15238.0,57.844,57.9557,57.816,57.8812,15238.0
2020-01-23 10:55:00,62.17,62.2,62.14,62.16,14437.0,57.8719,57.8998,57.844,57.8626,14437.0
2020-01-23 11:00:00,62.18,62.19,62.1,62.14,18245.0,57.8812,57.8905,57.8067,57.844,18245.0
2020-01-23 11:05:00,62.15,62.15,62.11,62.13,11892.0,57.8533,57.8533,57.816,57.8346,11892.0
2020-01-23 11:10:00,62.13,62.16,62.04,62.07,17123.0,57.8346,57.8626,57.7509,57.7788,17123.0
2020-01-23 11:15:00,62.08,62.12,62.05,62.08,26192.0,57.7881,57.8253,57.7602,57.7881,26192.0
2020-01-23 11:20:00,62.08,62.12,62.04,62.05,48429.0,57.7881,57.8253,57.7509,57.7602,48429.0
2020-01-23 11:25:00,62.05,62.08,62.03,62.07,25925.0,57.7602,57.7881,57.7416,57.7788,25925.0
2020-01-23 11:30:00,62.07,62.08,62.04,62.05,14930.0,57.7788,57.7881,57.7509,57.7602,14930.0
2020-01-23 11:35:00,62.06,62.11,62.06,62.09,22561.0,57.7695,57.816,57.7695,57.7974,22561.0
2020-01-23 11:40:00,62.09,62.12,62.08,62.09,18463.0,57.7974,57.8253,57.7881,57.7974,18463.0
2020-01-23 11:45:00,62.1,62.1,62.02,62.02,10945.0,57.8067,57.8067,57.7323,57.7323,10945.0
2020-01-23 11:50:00,62.02,62.04,61.93,62.0,46142.0,57.7323,57.7509,57.6485,57.7136,46142.0
2020-01-23 11:55:00,62.0,62.0,61.94,61.95,30280.0,57.7136,57.7136,57.6578,57.6671,30280.0
2020-01-23 12:00:00,61.95,62.04,61.94,61.96,23272.0,57.6671,57.7509,57.6578,57.6764,23272.0
2020-01-23 12:05:00,61.95,62.03,61.95,61.98,17047.0,57.6671,57.7416,57.6671,57.695,17047.0
2020-01-23 12:10:00,61.98,62.02,61.98,62.0,13884.0,57.695,57.7323,57.695,57.7136,13884.0
2020-01-23 12:15:00,62.01,62.02,61.98,62.01,14600.0,57.7229,57.7323,57.695,57.7229,14600.0
2020-01-23 12:20:00,62.0,62.04,61.99,62.03,12756.0,57.7136,57.7509,57.7043,57.7416,12756.0
2020-01-23 12:25:00,62.03,62.11,62.03,62.09,27026.0,57.7416,57.816,57.7416,57.7974,27026.0
2020-01-23 12:30:00,62.09,62.09,62.03,62.03,10685.0,57.7974,57.7974,57.7416,57.7416,10685.0
2020-01-23 12:35:00,62.04,62.04,62.0,62.0,11482.0,57.7509,57.7509,57.7136,57.7136,11482.0
2020-01-23 12:40:00,62.0,62.01,61.99,62.01,10268.0,57.7136,57.7229,57.7043,57.7229,10268.0
2020-01-23 12:45:00,62.01,62.03,62.0,62.03,6610.0,57.7229,57.7416,57.7136,57.7416,6610.0
2020-01-23 12:50:00,62.03,62.04,62.01,62.03,18431.0,57.7416,57.7509,57.7229,57.7416,18431.0
2020-01-23 12:55:00,62.03,62.03,61.96,61.99,71516.0,57.7416,57.7416,57.6764,57.7043,71516.0
2020-01-23 13:00:00,62.0,62.02,61.98,62.0,20624.0,57.7136,57.7323,57.695,57.7136,20624.0
2020-01-23 13:05:00,62.0,62.02,61.98,61.99,15461.0,57.7136,57.7323,57.695,57.7043,15461.0
2020-01-23 13:10:00,61.98,61.99,61.96,61.98,7136.0,57.695,57.7043,57.6764,57.695,7136.0
2020-01-23 13:15:00,61.98,62.02,61.97,62.01,15102.0,57.695,57.7323,57.6857,57.7229,15102.0
2020-01-23 13:20:00,62.02,62.07,62.0,62.03,74883.0,57.7323,57.7788,57.7136,57.7416,74883.0
2020-01-23 13:25:00,62.04,62.15,62.03,62.09,24610.0,57.7509,57.8533,57.7416,57.7974,24610.0
2020-01-23 13:30:00,62.08,62.1,62.07,62.09,13057.0,57.7881,57.8067,57.7788,57.7974,13057.0
2020-01-23 13:35:00,62.09,62.09,62.05,62.06,17142.0,57.7974,57.7974,57.7602,57.7695,17142.0
2020-01-23 13:40:00,62.06,62.17,62.06,62.16,101453.0,57.7695,57.8719,57.7695,57.8626,101453.0
2020-01-23 13:45:00,62.15,62.26,62.15,62.21,15944.0,57.8533,57.9557,57.8533,57.9091,15944.0
2020-01-23 13:50:00,62.22,62.24,62.19,62.2,15969.0,57.9184,57.937,57.8905,57.8998,15969.0
2020-01-23 13:55:00,62.19,62.23,62.16,62.23,12311.0,57.8905,57.9277,57.8626,57.9277,12311.0
2020-01-23 14:00:00,62.22,62.29,62.21,62.24,11069.0,57.9184,57.9836,57.9091,57.937,11069.0
2020-01-23 14:05:00,62.24,62.27,62.21,62.27,8204.0,57.937,57.965,57.9091,57.965,8204.0
2020-01-23 14:10:00,62.28,62.31,62.24,62.28,11605.0,57.9743,58.0022,57.937,57.9743,11605.0
2020-01-23 14:15:00,62.28,62.35,62.26,62.34,20094.0,57.9743,58.0394,57.9557,58.0301,20094.0
2020-01-23 14:20:00,62.33,62.34,62.31,62.33,16677.0,58.0208,58.0301,58.0022,58.0208,16677.0
2020-01-23 14:25:00,62.32,62.38,62.31,62.38,33815.0,58.0115,58.0674,58.0022,58.0674,33815.0
2020-01-23 14:30:00,62.37,62.39,62.36,62.38,15388.0,58.0581,58.0767,58.0487,58.0674,15388.0
2020-01-23 14:35:00,62.38,62.38,62.34,62.36,15132.0,58.0674,58.0674,58.0301,58.0487,15132.0
2020-01-23 14:40:00,62.35,62.37,62.31,62.32,44414.0,58.0394,58.0581,58.0022,58.0115,44414.0
2020-01-23 14:45:00,62.32,62.34,62.29,62.3,15913.0,58.0115,58.0301,57.9836,57.9929,15913.0
2020-01-23 14:50:00,62.3,62.37,62.28,62.37,77949.0,57.9929,58.0581,57.9743,58.0581,77949.0
2020-01-23 14:55:00,62.37,62.44,62.36,62.4,37966.0,58.0581,58.1232,58.0487,58.086,37966.0
2020-01-23 15:00:00,62.4,62.41,62.38,62.38,16354.0,58.086,58.0953,58.0674,58.0674,16354.0
2020-01-23 15:05:00,62.37,62.38,62.34,62.38,15121.0,58.0581,58.0674,58.0301,58.0674,15121.0
2020-01-23 15:10:00,62.38,62.38,62.35,62.36,17676.0,58.0674,58.0674,58.0394,58.0487,17676.0
2020-01-23 15:15:00,62.37,62.37,62.35,62.36,12039.0,58.0581,58.0581,58.0394,58.0487,12039.0
2020-01-23 15:20:00,62.37,62.45,62.36,62.44,36315.0,58.0581,58.1325,58.0487,58.1232,36315.0
2020-01-23 15:25:00,62.43,62.47,62.39,62.44,49810.0,58.1139,58.1511,58.0767,58.1232,49810.0
2020-01-23 15:30:00,62.43,62.51,62.43,62.48,33727.0,58.1139,58.1884,58.1139,58.1605,33727.0
2020-01-23 15:35:00,62.48,62.48,62.42,62.42,33514.0,58.1605,58.1605,58.1046,58.1046,33514.0
2020-01-23 15:40:00,62.42,62.44,62.41,62.43,49115.0,58.1046,58.1232,58.0953,58.1139,49115.0
2020-01-23 15:45:00,62.43,62.53,62.43,62.5,78135.0,58.1139,58.207,58.1139,58.1791,78135.0
2020-01-23 15:50:00,62.5,62.5,62.39,62.44,68134.0,58.1791,58.1791,58.0767,58.1232,68134.0
2020-01-23 15:55:00,62.45,62.48,62.4,62.45,179069.0,58.1325,58.1605,58.086,58.1325,179069.0
2020-01-24 09:30:00,62.45,62.5,62.1,62.13,138699.0,58.1325,58.1791,57.8067,57.8346,138699.0
2020-01-24 09:35:00,62.13,62.13,61.82,61.84,53654.0,57.8346,57.8346,57.5461,57.5647,53654.0
2020-01-24 09:40:00,61.84,61.91,61.78,61.9,56596.0,57.5647,57.6299,57.5088,57.6205,56596.0
2020-01-24 09:45:00,61.9,62.05,61.89,61.96,66882.0,57.6205,57.7602,57.6112,57.6764,66882.0
2020-01-24 09:50:00,61.96,62.03,61.89,62.0,52249.0,57.6764,57.7416,57.6112,57.7136,52249.0
2020-01-24 09:55:00,62.0,62.06,61.98,62.03,25137.0,57.7136,57.7695,57.695,57.7416,25137.0
2020-01-24 10:00:00,62.03,62.07,61.93,61.93,37410.0,57.7416,57.7788,57.6485,57.6485,37410.0
2020-01-24 10:05:00,61.94,61.97,61.91,61.93,26466.0,57.6578,57.6857,57.6299,57.6485,26466.0
2020-01-24 10:10:00,61.93,62.03,61.87,62.01,30180.0,57.6485,57.7416,57.5926,57.7229,30180.0
2020-01-24 10:15:00,62.0,62.04,61.94,61.94,29970.0,57.7136,57.7509,57.6578,57.6578,29970.0
2020-01-24 10:20:00,61.95,61.97,61.84,61.84,40181.0,57.6671,57.6857,57.5647,57.5647,40181.0
2020-01-24 10:25:00,61.84,61.91,61.81,61.82,22220.0,57.5647,57.6299,57.5368,57.5461,22220.0
2020-01-24 10:30:00,61.81,61.84,61.76,61.82,18015.0,57.5368,57.5647,57.4902,57.5461,18015.0
2020-01-24 10:35:00,61.82,61.83,61.79,61.81,23584.0,57.5461,57.5554,57.5182,57.5368,23584.0
2020-01-24 10:40:00,61.81,61.86,61.74,61.75,16586.0,57.5368,57.5833,57.4716,57.4809,16586.0
2020-01-24 10:45:00,61.73,61.75,61.61,61.63,16980.0,57.4623,57.4809,57.3506,57.3692,16980.0
2020-01-24 10:50:00,61.62,61.69,61.62,61.68,17166.0,57.3599,57.4251,57.3599,57.4158,17166.0
2020-01-24 10:55:00,61.67,61.67,61.59,61.63,42175.0,57.4064,57.4064,57.332,57.3692,42175.0
2020-01-24 11:00:00,61.63,61.68,61.55,61.68,61207.0,57.3692,57.4158,57.2947,57.4158,61207.0
2020-01-24 11:05:00,61.68,61.72,61.65,61.68,17244.0,57.4158,57.453,57.3878,57.4158,17244.0
2020-01-24 11:10:00,61.68,61.76,61.67,61.72,12771.0,57.4158,57.4902,57.4064,57.453,12771.0
2020-01-24 11:15:00,61.72,61.74,61.53,61.53,35758.0,57.453,57.4716,57.2761,57.2761,35758.0
2020-01-24 11:20:00,61.53,61.55,61.47,61.48,31192.0,57.2761,57.2947,57.2203,57.2296,31192.0
2020-01-24 11:25:00,61.48,61.57,61.46,61.56,26590.0,57.2296,57.3134,57.211,57.3041,26590.0
2020-01-24 11:30:00,61.56,61.6,61.5,61.57,18516.0,57.3041,57.3413,57.2482,57.3134,18516.0
2020-01-24 11:35:00,61.57,61.65,61.54,61.6,16509.0,57.3134,57.3878,57.2854,57.3413,16509.0
2020-01-24 11:40:00,61.61,61.61,61.48,61.53,24110.0,57.3506,57.3506,57.2296,57.2761,24110.0
2020-01-24 11:45:00,61.53,61.59,61.53,61.58,16886.0,57.2761,57.332,57.2761,57.3227,16886.0
2020-01-24 11:50:00,61.59,61.59,61.53,61.58,16798.0,57.332,57.332,57.2761,57.3227,16798.0
2020-01-24 11:55:00,61.58,61.61,61.51,61.6,17808.0,57.3227,57.3506,57.2575,57.3413,17808.0
2020-01-24 12:00:00,61.6,61.6,61.53,61.56,16049.0,57.3413,57.3413,57.2761,57.3041,16049.0
2020-01-24 12:05:00,61.56,61.58,61.45,61.47,25601.0,57.3041,57.3227,57.2017,57.2203,25601.0
2020-01-24 12:10:00,61.48,61.5,61.43,61.45,13546.0,57.2296,57.2482,57.183,57.2017,13546.0
2020-01-24 12:15:00,61.48,61.5,61.38,61.39,47548.0,57.2296,57.2482,57.1365,57.1458,47548.0
2020-01-24 12:20:00,61.38,61.51,61.38,61.51,12486.0,57.1365,57.2575,57.1365,57.2575,12486.0
2020-01-24 12:25:00,61.51,61.52,61.42,61.5,13055.0,57.2575,57.2668,57.1737,57.2482,13055.0
2020-01-24 12:30:00,61.51,61.6,61.49,61.59,12768.0,57.2575,57.3413,57.2389,57.332,12768.0
2020-01-24 12:35:00,61.6,61.63,61.58,61.62,15683.0,57.3413,57.3692,57.3227,57.3599,15683.0
2020-01-24 12:40:00,61.63,61.69,61.6,61.69,22232.0,57.3692,57.4251,57.3413,57.4251,22232.0
2020-01-24 12:45:00,61.68,61.69,61.6,61.66,15539.0,57.4158,57.4251,57.3413,57.3971,15539.0
2020-01-24 12:50:00,61.67,61.67,61.61,61.64,20478.0,57.4064,57.4064,57.3506,57.3785,20478.0
2020-01-24 12:55:00,61.64,61.64,61.51,61.58,66350.0,57.3785,57.3785,57.2575,57.3227,66350.0
2020-01-24 13:00:00,61.58,61.59,61.49,61.49,17904.0,57.3227,57.332,57.2389,57.2389,17904.0
2020-01-24 13:05:00,61.51,61.58,61.47,61.56,13712.0,57.2575,57.3227,57.2203,57.3041,13712.0
2020-01-24 13:10:00,61.56,61.56,61.42,61.43,51860.0,57.3041,57.3041,57.1737,57.183,51860.0
2020-01-24 13:15:00,61.43,61.45,61.39,61.39,16545.0,57.183,57.2017,57.1458,57.1458,16545.0
2020-01-24 13:20:00,61.4,61.49,61.4,61.47,17020.0,57.1551,57.2389,57.1551,57.2203,17020.0
2020-01-24 13:25:00,61.47,61.47,61.38,61.39,22757.0,57.2203,57.2203,57.1365,57.1458,22757.0
2020-01-24 13:30:00,61.39,61.39,61.29,61.31,17376.0,57.1458,57.1458,57.0527,57.0713,17376.0
2020-01-24 13:35:00,61.3,61.35,61.28,61.32,19964.0,57.062,57.1086,57.0434,57.0806,19964.0
2020-01-24 13:40:00,61.31,61.31,61.25,61.28,20045.0,57.0713,57.0713,57.0155,57.0434,20045.0
2020-01-24 13:45:00,61.28,61.3,61.19,61.19,14416.0,57.0434,57.062,56.9596,56.9596,14416.0
2020-01-24 13:50:00,61.19,61.22,61.15,61.21,17243.0,56.9596,56.9876,56.9224,56.9783,17243.0
2020-01-24 13:55:00,61.22,61.25,61.18,61.25,15648.0,56.9876,57.0155,56.9503,57.0155,15648.0
2020-01-24 14:00:00,61.24,61.24,61.15,61.2,24138.0,57.0062,57.0062,56.9224,56.9689,24138.0
2020-01-24 14:05:00,61.2,61.27,61.18,61.27,34460.0,56.9689,57.0341,56.9503,57.0341,34460.0
2020-01-24 14:10:00,61.28,61.28,61.16,61.17,17579.0,57.0434,57.0434,56.9317,56.941,17579.0
2020-01-24 14:15:00,61.17,61.17,61.1,61.12,39654.0,56.941,56.941,56.8759,56.8945,39654.0
2020-01-24 14:20:00,61.12,61.12,61.03,61.06,27067.0,56.8945,56.8945,56.8107,56.8386,27067.0
2020-01-24 14:25:00,61.06,61.14,61.03,61.05,31710.0,56.8386,56.9131,56.8107,56.8293,31710.0
2020-01-24 14:30:00,61.05,61.15,61.04,61.14,25872.0,56.8293,56.9224,56.82,56.9131,25872.0
2020-01-24 14:35:00,61.14,61.16,61.03,61.05,51976.0,56.9131,56.9317,56.8107,56.8293,51976.0
2020-01-24 14:40:00,61.05,61.15,61.05,61.06,27219.0,56.8293,56.9224,56.8293,56.8386,27219.0
2020-01-24 14:45:00,61.06,61.1,60.99,61.1,48618.0,56.8386,56.8759,56.7735,56.8759,48618.0
2020-01-24 14:50:00,61.1,61.14,61.09,61.1,20270.0,56.8759,56.9131,56.8665,56.8759,20270.0
2020-01-24 14:55:00,61.1,61.24,61.09,61.23,21370.0,56.8759,57.0062,56.8665,56.9969,21370.0
2020-01-24 15:00:00,61.23,61.32,61.2,61.3,29160.0,56.9969,57.0806,56.9689,57.062,29160.0
2020-01-24 15:05:00,61.31,61.32,61.23,61.26,33315.0,57.0713,57.0806,56.9969,57.0248,33315.0
2020-01-24 15:10:00,61.27,61.3,61.24,61.29,27163.0,57.0341,57.062,57.0062,57.0527,27163.0
2020-01-24 15:15:00,61.3,61.4,61.28,61.4,24619.0,57.062,57.1551,57.0434,57.1551,24619.0
2020-01-24 15:20:00,61.39,61.43,61.29,61.35,49539.0,57.1458,57.183,57.0527,57.1086,49539.0
2020-01-24 15:25:00,61.35,61.38,61.32,61.34,30197.0,57.1086,57.1365,57.0806,57.0993,30197.0
2020-01-24 15:30:00,61.33,61.33,61.18,61.23,72233.0,57.09,57.09,56.9503,56.9969,72233.0
2020-01-24 15:35:00,61.22,61.31,61.2,61.2,55910.0,56.9876,57.0713,56.9689,56.9689,55910.0
2020-01-24 15:40:00,61.2,61.21,61.13,61.14,59425.0,56.9689,56.9783,56.9038,56.9131,59425.0
2020-01-24 15:45:00,61.13,61.19,61.1,61.14,106035.0,56.9038,56.9596,56.8759,56.9131,106035.0
2020-01-24 15:50:00,61.13,61.2,61.1,61.16,183182.0,56.9038,56.9689,56.8759,56.9317,183182.0
2020-01-24 15:55:00,61.21,61.21,61.11,61.18,251844.0,56.9783,56.9783,56.8852,56.9503,251844.0
2020-01-27 09:30:00,60.26,60.69,60.17,60.69,154808.0,56.0939,56.4942,56.0102,56.4942,154808.0
2020-01-27 09:35:00,60.73,60.77,60.61,60.76,49218.0,56.5314,56.5687,56.4197,56.5594,49218.0
2020-01-27 09:40:00,60.77,60.85,60.67,60.81,39676.0,56.5687,56.6431,56.4756,56.6059,39676.0
2020-01-27 09:45:00,60.8,60.97,60.76,60.92,65564.0,56.5966,56.7548,56.5594,56.7083,65564.0
2020-01-27 09:50:00,60.92,60.92,60.79,60.89,64423.0,56.7083,56.7083,56.5873,56.6804,64423.0
2020-01-27 09:55:00,60.89,60.89,60.72,60.83,22990.0,56.6804,56.6804,56.5221,56.6245,22990.0
2020-01-27 10:00:00,60.83,60.9,60.81,60.84,43564.0,56.6245,56.6897,56.6059,56.6338,43564.0
2020-01-27 10:05:00,60.83,60.98,60.78,60.98,49763.0,56.6245,56.7642,56.578,56.7642,49763.0
2020-01-27 10:10:00,60.96,61.01,60.78,60.89,54617.0,56.7455,56.7921,56.578,56.6804,54617.0
2020-01-27 10:15:00,60.89,60.89,60.69,60.7,31593.0,56.6804,56.6804,56.4942,56.5035,31593.0
2020-01-27 10:20:00,60.69,60.83,60.69,60.8,30491.0,56.4942,56.6245,56.4942,56.5966,30491.0
2020-01-27 10:25:00,60.83,60.97,60.83,60.95,32015.0,56.6245,56.7548,56.6245,56.7362,32015.0
2020-01-27 10:30:00,60.94,60.97,60.78,60.82,28748.0,56.7269,56.7548,56.578,56.6152,28748.0
2020-01-27 10:35:00,60.83,60.91,60.78,60.87,22582.0,56.6245,56.699,56.578,56.6618,22582.0
2020-01-27 10:40:00,60.87,60.9,60.79,60.82,20958.0,56.6618,56.6897,56.5873,56.6152,20958.0
2020-01-27 10:45:00,60.81,60.89,60.8,60.89,30318.0,56.6059,56.6804,56.5966,56.6804,30318.0
2020-01-27 10:50:00,60.89,60.96,60.88,60.89,26610.0,56.6804,56.7455,56.6711,56.6804,26610.0
2020-01-27 10:55:00,60.89,61.01,60.88,61.0,40320.0,56.6804,56.7921,56.6711,56.7828,40320.0
2020-01-27 11:00:00,61.0,61.11,60.99,61.1,62344.0,56.7828,56.8852,56.7735,56.8759,62344.0
2020-01-27 11:05:00,61.1,61.1,61.0,61.03,24254.0,56.8759,56.8759,56.7828,56.8107,24254.0
2020-01-27 11:10:00,61.03,61.04,61.0,61.04,21920.0,56.8107,56.82,56.7828,56.82,21920.0
2020-01-27 11:15:00,61.04,61.06,60.96,60.96,31245.0,56.82,56.8386,56.7455,56.7455,31245.0
2020-01-27 11:20:00,60.96,61.08,60.94,61.04,40596.0,56.7455,56.8572,56.7269,56.82,40596.0
2020-01-27 11:25:00,61.04,61.08,60.95,61.05,28673.0,56.82,56.8572,56.7362,56.8293,28673.0
2020-01-27 11:30:00,61.05,61.07,60.93,60.99,18348.0,56.8293,56.8479,56.7176,56.7735,18348.0
2020-01-27 11:35:00,60.99,61.17,60.99,61.12,42701.0,56.7735,56.941,56.7735,56.8945,42701.0
2020-01-27 11:40:00,61.12,61.13,61.02,61.04,34443.0,56.8945,56.9038,56.8014,56.82,34443.0
2020-01-27 11:45:00,61.03,61.05,60.98,61.0,45992.0,56.8107,56.8293,56.7642,56.7828,45992.0
2020-01-27 11:50:00,60.99,61.04,60.97,61.01,21730.0,56.7735,56.82,56.7548,56.7921,21730.0
2020-01-27 11:55:00,61.0,61.1,60.99,61.09,77536.0,56.7828,56.8759,56.7735,56.8665,77536.0
2020-01-27 12:00:00,61.09,61.2,61.08,61.12,27029.0,56.8665,56.9689,56.8572,56.8945,27029.0
2020-01-27 12:05:00,61.12,61.19,61.1,61.12,29295.0,56.8945,56.9596,56.8759,56.8945,29295.0
2020-01-27 12:10:00,61.13,61.15,61.04,61.05,25746.0,56.9038,56.9224,56.82,56.8293,25746.0
2020-01-27 12:15:00,61.07,61.12,61.07,61.1,19057.0,56.8479,56.8945,56.8479,56.8759,19057.0
2020-01-27 12:20:00,61.1,61.2,61.09,61.13,35777.0,56.8759,56.9689,56.8665,56.9038,35777.0
2020-01-27 12:25:00,61.13,61.15,61.08,61.15,20331.0,56.9038,56.9224,56.8572,56.9224,20331.0
2020-01-27 12:30:00,61.15,61.19,61.15,61.15,14698.0,56.9224,56.9596,56.9224,56.9224,14698.0
2020-01-27 12:35:00,61.15,61.16,61.09,61.11,16916.0,56.9224,56.9317,56.8665,56.8852,16916.0
2020-01-27 12:40:00,61.1,61.2,61.1,61.18,17611.0,56.8759,56.9689,56.8759,56.9503,17611.0
2020-01-27 12:45:00,61.17,61.18,61.12,61.15,16745.0,56.941,56.9503,56.8945,56.9224,16745.0
2020-01-27 12:50:00,61.16,61.17,61.09,61.09,12980.0,56.9317,56.941,56.8665,56.8665,12980.0
2020-01-27 12:55:00,61.09,61.11,61.04,61.11,9960.0,56.8665,56.8852,56.82,56.8852,9960.0
2020-01-27 13:00:00,61.11,61.18,61.09,61.17,26174.0,56.8852,56.9503,56.8665,56.941,26174.0
2020-01-27 13:05:00,61.16,61.17,61.09,61.1,13695.0,56.9317,56.941,56.8665,56.8759,13695.0
2020-01-27 13:10:00,61.11,61.14,61.07,61.14,13959.0,56.8852,56.9131,56.8479,56.9131,13959.0
2020-01-27 13:15:00,61.13,61.19,61.13,61.19,17342.0,56.9038,56.9596,56.9038,56.9596,17342.0
2020-01-27 13:20:00,61.19,61.21,61.16,61.17,14122.0,56.9596,56.9783,56.9317,56.941,14122.0
2020-01-27 13:25:00,61.18,61.23,61.16,61.16,10122.0,56.9503,56.9969,56.9317,56.9317,10122.0
2020-01-27 13:30:00,61.16,61.19,61.13,61.18,17542.0,56.9317,56.9596,56.9038,56.9503,17542.0
2020-01-27 13:35:00,61.18,61.21,61.15,61.17,26125.0,56.9503,56.9783,56.9224,56.941,26125.0
2020-01-27 13:40:00,61.17,61.18,61.13,61.16,14663.0,56.941,56.9503,56.9038,56.9317,14663.0
2020-01-27 13:45:00,61.17,61.19,61.13,61.17,20847.0,56.941,56.9596,56.9038,56.941,20847.0
2020-01-27 13:50:00,61.16,61.18,61.09,61.1,16870.0,56.9317,56.9503,56.8665,56.8759,16870.0
2020-01-27 13:55:00,61.1,61.1,61.05,61.07,19215.0,56.8759,56.8759,56.8293,56.8479,19215.0
2020-01-27 14:00:00,61.07,61.08,60.96,60.98,42353.0,56.8479,56.8572,56.7455,56.7642,42353.0
2020-01-27 14:05:00,60.98,61.09,60.98,61.07,16015.0,56.7642,56.8665,56.7642,56.8479,16015.0
2020-01-27 14:10:00,61.08,61.09,61.03,61.06,25115.0,56.8572,56.8665,56.8107,56.8386,25115.0
2020-01-27 14:15:00,61.05,61.1,61.04,61.07,12393.0,56.8293,56.8759,56.82,56.8479,12393.0
2020-01-27 14:20:00,61.06,61.07,61.02,61.07,16951.0,56.8386,56.8479,56.8014,56.8479,16951.0
2020-01-27 14:25:00,61.07,61.17,61.07,61.17,17671.0,56.8479,56.941,56.8479,56.941,17671.0
2020-01-27 14:30:00,61.17,61.18,61.1,61.14,28145.0,56.941,56.9503,56.8759,56.9131,28145.0
2020-01-27 14:35:00,61.14,61.19,61.14,61.18,18517.0,56.9131,56.9596,56.9131,56.9503,18517.0
2020-01-27 14:40:00,61.18,61.2,61.14,61.16,30344.0,56.9503,56.9689,56.9131,56.9317,30344.0
2020-01-27 14:45:00,61.16,61.16,61.04,61.06,13856.0,56.9317,56.9317,56.82,56.8386,13856.0
2020-01-27 14:50:00,61.05,61.09,60.99,61.02,27888.0,56.8293,56.8665,56.7735,56.8014,27888.0
2020-01-27 14:55:00,61.01,61.12,61.0,61.11,32413.0,56.7921,56.8945,56.7828,56.8852,32413.0
2020-01-27 15:00:00,61.1,61.12,61.05,61.11,22109.0,56.8759,56.8945,56.8293,56.8852,22109.0
2020-01-27 15:05:00,61.11,61.14,61.08,61.09,22075.0,56.8852,56.9131,56.8572,56.8665,22075.0
2020-01-27 15:10:00,61.08,61.08,61.02,61.07,24491.0,56.8572,56.8572,56.8014,56.8479,24491.0
2020-01-27 15:15:00,61.07,61.17,61.07,61.14,21415.0,56.8479,56.941,56.8479,56.9131,21415.0
2020-01-27 15:20:00,61.14,61.15,61.09,61.1,25319.0,56.9131,56.9224,56.8665,56.8759,25319.0
2020-01-27 15:25:00,61.1,61.11,61.06,61.09,22287.0,56.8759,56.8852,56.8386,56.8665,22287.0
2020-01-27 15:30:00,61.09,61.1,61.02,61.03,37540.0,56.8665,56.8759,56.8014,56.8107,37540.0
2020-01-27 15:35:00,61.02,61.06,61.0,61.05,32775.0,56.8014,56.8386,56.7828,56.8293,32775.0
2020-01-27 15:40:00,61.05,61.07,60.99,61.01,46284.0,56.8293,56.8479,56.7735,56.7921,46284.0
2020-01-27 15:45:00,61.01,61.11,61.0,61.01,61529.0,56.7921,56.8852,56.7828,56.7921,61529.0
2020-01-27 15:50:00,61.01,61.07,60.94,61.0,76840.0,56.7921,56.8479,56.7269,56.7828,76840.0
2020-01-27 15:55:00,60.99,61.05,60.91,60.91,226907.0,56.7735,56.8293,56.699,56.699,226907.0
2020-01-28 09:30:00,60.92,61.25,60.92,61.14,101228.0,56.7083,57.0155,56.7083,56.9131,101228.0
2020-01-28 09:35:00,61.15,61.21,60.99,60.99,17375.0,56.9224,56.9783,56.7735,56.7735,17375.0
2020-01-28 09:40:00,60.99,60.99,60.84,60.88,19238.0,56.7735,56.7735,56.6338,56.6711,19238.0
2020-01-28 09:45:00,60.89,60.9,60.78,60.85,21596.0,56.6804,56.6897,56.578,56.6431,21596.0
2020-01-28 09:50:00,60.84,60.99,60.82,60.94,28880.0,56.6338,56.7735,56.6152,56.7269,28880.0
2020-01-28 09:55:00,60.94,60.94,60.82,60.85,12810.0,56.7269,56.7269,56.6152,56.6431,12810.0
2020-01-28 10:00:00,60.87,61.04,60.86,60.97,25739.0,56.6618,56.82,56.6524,56.7548,25739.0
2020-01-28 10:05:00,60.96,61.04,60.95,60.95,33019.0,56.7455,56.82,56.7362,56.7362,33019.0
2020-01-28 10:10:00,60.95,61.09,60.91,61.07,43451.0,56.7362,56.8665,56.699,56.8479,43451.0
2020-01-28 10:15:00,61.07,61.11,61.01,61.08,17903.0,56.8479,56.8852,56.7921,56.8572,17903.0
2020-01-28 10:20:00,61.07,61.2,61.07,61.2,17110.0,56.8479,56.9689,56.8479,56.9689,17110.0
2020-01-28 10:25:00,61.2,61.36,61.19,61.34,36518.0,56.9689,57.1179,56.9596,57.0993,36518.0
2020-01-28 10:30:00,61.34,61.38,61.26,61.36,35953.0,57.0993,57.1365,57.0248,57.1179,35953.0
2020-01-28 10:35:00,61.36,61.36,61.27,61.35,26120.0,57.1179,57.1179,57.0341,57.1086,26120.0
2020-01-28 10:40:00,61.35,61.41,61.34,61.4,18045.0,57.1086,57.1644,57.0993,57.1551,18045.0
2020-01-28 10:45:00,61.41,61.48,61.39,61.42,37966.0,57.1644,57.2296,57.1458,57.1737,37966.0
2020-01-28 10:50:00,61.42,61.47,61.38,61.42,36848.0,57.1737,57.2203,57.1365,57.1737,36848.0
2020-01-28 10:55:00,61.43,61.46,61.4,61.46,30843.0,57.183,57.211,57.1551,57.211,30843.0
2020-01-28 11:00:00,61.46,61.59,61.46,61.48,34313.0,57.211,57.332,57.211,57.2296,34313.0
2020-01-28 11:05:00,61.49,61.57,61.49,61.56,23260.0,57.2389,57.3134,57.2389,57.3041,23260.0
2020-01-28 11:10:00,61.56,61.62,61.53,61.54,15938.0,57.3041,57.3599,57.2761,57.2854,15938.0
2020-01-28 11:15:00,61.54,61.6,61.49,61.57,32111.0,57.2854,57.3413,57.2389,57.3134,32111.0
2020-01-28 11:20:00,61.57,61.62,61.54,61.61,24301.0,57.3134,57.3599,57.2854,57.3506,24301.0
2020-01-28 11:25:00,61.61,61.64,61.57,61.61,30829.0,57.3506,57.3785,57.3134,57.3506,30829.0
2020-01-28 11:30:00,61.62,61.63,61.58,61.59,23107.0,57.3599,57.3692,57.3227,57.332,23107.0
2020-01-28 11:35:00,61.6,61.6,61.52,61.53,18012.0,57.3413,57.3413,57.2668,57.2761,18012.0
2020-01-28 11:40:00,61.53,61.54,61.47,61.48,13403.0,57.2761,57.2854,57.2203,57.2296,13403.0
2020-01-28 11:45:00,61.48,61.48,61.39,61.39,12229.0,57.2296,57.2296,57.1458,57.1458,12229.0
2020-01-28 11:50:00,61.39,61.44,61.39,61.43,10486.0,57.1458,57.1924,57.1458,57.183,10486.0
2020-01-28 11:55:00,61.43,61.51,61.43,61.5,12762.0,57.183,57.2575,57.183,57.2482,12762.0
2020-01-28 12:00:00,61.49,61.49,61.43,61.44,11777.0,57.2389,57.2389,57.183,57.1924,11777.0
2020-01-28 12:05:00,61.45,61.48,61.38,61.39,12847.0,57.2017,57.2296,57.1365,57.1458,12847.0
2020-01-28 12:10:00,61.4,61.41,61.35,61.36,13181.0,57.1551,57.1644,57.1086,57.1179,13181.0
2020-01-28 12:15:00,61.36,61.39,61.33,61.38,19849.0,57.1179,57.1458,57.09,57.1365,19849.0
2020-01-28 12:20:00,61.38,61.4,61.31,61.32,29107.0,57.1365,57.1551,57.0713,57.0806,29107.0
2020-01-28 12:25:00,61.32,61.41,61.32,61.35,30157.0,57.0806,57.1644,57.0806,57.1086,30157.0
2020-01-28 12:30:00,61.36,61.39,61.33,61.39,16710.0,57.1179,57.1458,57.09,57.1458,16710.0
2020-01-28 12:35:00,61.39,61.39,61.35,61.39,14306.0,57.1458,57.1458,57.1086,57.1458,14306.0
2020-01-28 12:40:00,61.38,61.39,61.33,61.34,13431.0,57.1365,57.1458,57.09,57.0993,13431.0
2020-01-28 12:45:00,61.35,61.36,61.33,61.34,22763.0,57.1086,57.1179,57.09,57.0993,22763.0
2020-01-28 12:50:00,61.34,61.4,61.33,61.39,17835.0,57.0993,57.1551,57.09,57.1458,17835.0
2020-01-28 12:55:00,61.4,61.45,61.39,61.43,14811.0,57.1551,57.2017,57.1458,57.183,14811.0
2020-01-28 13:00:00,61.43,61.43,61.35,61.37,16049.0,57.183,57.183,57.1086,57.1272,16049.0
2020-01-28 13:05:00,61.38,61.43,61.37,61.42,13296.0,57.1365,57.183,57.1272,57.1737,13296.0
2020-01-28 13:10:00,61.42,61.45,61.41,61.44,11390.0,57.1737,57.2017,57.1644,57.1924,11390.0
2020-01-28 13:15:00,61.44,61.46,61.41,61.44,18696.0,57.1924,57.211,57.1644,57.1924,18696.0
2020-01-28 13:20:00,61.43,61.47,61.41,61.47,21727.0,57.183,57.2203,57.1644,57.2203,21727.0
2020-01-28 13:25:00,61.48,61.51,61.47,61.48,16337.0,57.2296,57.2575,57.2203,57.2296,16337.0
2020-01-28 13:30:00,61.47,61.48,61.41,61.43,17199.0,57.2203,57.2296,57.1644,57.183,17199.0
2020-01-28 13:35:00,61.43,61.43,61.37,61.41,12299.0,57.183,57.183,57.1272,57.1644,12299.0
2020-01-28 13:40:00,61.41,61.47,61.41,61.47,10147.0,57.1644,57.2203,57.1644,57.2203,10147.0
2020-01-28 13:45:00,61.47,61.49,61.46,61.48,11209.0,57.2203,57.2389,57.211,57.2296,11209.0
2020-01-28 13:50:00,61.48,61.5,61.47,61.49,14795.0,57.2296,57.2482,57.2203,57.2389,14795.0
2020-01-28 13:55:00,61.49,61.53,61.48,61.5,16399.0,57.2389,57.2761,57.2296,57.2482,16399.0
2020-01-28 14:00:00,61.51,61.52,61.47,61.48,17285.0,57.2575,57.2668,57.2203,57.2296,17285.0
2020-01-28 14:05:00,61.47,61.51,61.46,61.48,25718.0,57.2203,57.2575,57.211,57.2296,25718.0
2020-01-28 14:10:00,61.48,61.54,61.46,61.54,15864.0,57.2296,57.2854,57.211,57.2854,15864.0
2020-01-28 14:15:00,61.54,61.55,61.5,61.51,30920.0,57.2854,57.2947,57.2482,57.2575,30920.0
2020-01-28 14:20:00,61.5,61.51,61.46,61.47,18647.0,57.2482,57.2575,57.211,57.2203,18647.0
2020-01-28 14:25:00,61.47,61.47,61.4,61.43,32161.0,57.2203,57.2203,57.1551,57.183,32161.0
2020-01-28 14:30:00,61.43,61.46,61.42,61.44,17041.0,57.183,57.211,57.1737,57.1924,17041.0
2020-01-28 14:35:00,61.45,61.52,61.45,61.5,22739.0,57.2017,57.2668,57.2017,57.2482,22739.0
2020-01-28 14:40:00,61.51,61.53,61.48,61.5,29860.0,57.2575,57.2761,57.2296,57.2482,29860.0
2020-01-28 14:45:00,61.5,61.5,61.44,61.45,14927.0,57.2482,57.2482,57.1924,57.2017,14927.0
2020-01-28 14:50:00,61.44,61.45,61.41,61.42,13609.0,57.1924,57.2017,57.1644,57.1737,13609.0
2020-01-28 14:55:00,61.42,61.42,61.39,61.4,17740.0,57.1737,57.1737,57.1458,57.1551,17740.0
2020-01-28 15:00:00,61.4,61.41,61.37,61.37,20905.0,57.1551,57.1644,57.1272,57.1272,20905.0
2020-01-28 15:05:00,61.38,61.4,61.34,61.35,16296.0,57.1365,57.1551,57.0993,57.1086,16296.0
2020-01-28 15:10:00,61.35,61.36,61.31,61.33,20921.0,57.1086,57.1179,57.0713,57.09,20921.0
2020-01-28 15:15:00,61.33,61.39,61.31,61.39,17075.0,57.09,57.1458,57.0713,57.1458,17075.0
2020-01-28 15:20:00,61.39,61.4,61.37,61.39,23894.0,57.1458,57.1551,57.1272,57.1458,23894.0
2020-01-28 15:25:00,61.4,61.41,61.36,61.38,19586.0,57.1551,57.1644,57.1179,57.1365,19586.0
2020-01-28 15:30:00,61.38,61.38,61.31,61.31,53500.0,57.1365,57.1365,57.0713,57.0713,53500.0
2020-01-28 15:35:00,61.31,61.36,61.27,61.28,46643.0,57.0713,57.1179,57.0341,57.0434,46643.0
2020-01-28 15:40:00,61.28,61.34,61.26,61.33,29532.0,57.0434,57.0993,57.0248,57.09,29532.0
2020-01-28 15:45:00,61.33,61.35,61.29,61.33,54305.0,57.09,57.1086,57.0527,57.09,54305.0
2020-01-28 15:50:00,61.32,61.4,61.28,61.36,265088.0,57.0806,57.1551,57.0434,57.1179,265088.0
2020-01-28 15:55:00,61.36,61.46,61.26,61.3,311293.0,57.1179,57.211,57.0248,57.062,311293.0
2020-01-29 09:30:00,61.69,61.78,61.54,61.68,120000.0,57.4251,57.5088,57.2854,57.4158,120000.0
2020-01-29 09:35:00,61.68,61.69,61.54,61.55,40607.0,57.4158,57.4251,57.2854,57.2947,40607.0
2020-01-29 09:40:00,61.55,61.6,61.44,61.54,77466.0,57.2947,57.3413,57.1924,57.2854,77466.0
2020-01-29 09:45:00,61.55,61.58,61.47,61.48,13525.0,57.2947,57.3227,57.2203,57.2296,13525.0
2020-01-29 09:50:00,61.48,61.52,61.45,61.47,43432.0,57.2296,57.2668,57.2017,57.2203,43432.0
2020-01-29 09:55:00,61.46,61.46,61.26,61.26,28420.0,57.211,57.211,57.0248,57.0248,28420.0
2020-01-29 10:00:00,61.25,61.28,61.14,61.2,56409.0,57.0155,57.0434,56.9131,56.9689,56409.0
2020-01-29 10:05:00,61.21,61.22,61.12,61.12,36592.0,56.9783,56.9876,56.8945,56.8945,36592.0
2020-01-29 10:10:00,61.12,61.24,61.08,61.21,45054.0,56.8945,57.0062,56.8572,56.9783,45054.0
2020-01-29 10:15:00,61.2,61.37,61.18,61.28,23949.0,56.9689,57.1272,56.9503,57.0434,23949.0
2020-01-29 10:20:00,61.28,61.34,61.27,61.31,15618.0,57.0434,57.0993,57.0341,57.0713,15618.0
2020-01-29 10:25:00,61.32,61.42,61.28,61.39,21528.0,57.0806,57.1737,57.0434,57.1458,21528.0
2020-01-29 10:30:00,61.4,61.41,61.26,61.29,20672.0,57.1551,57.1644,57.0248,57.0527,20672.0
2020-01-29 10:35:00,61.29,61.36,61.27,61.31,31153.0,57.0527,57.1179,57.0341,57.0713,31153.0
2020-01-29 10:40:00,61.31,61.35,61.28,61.31,26592.0,57.0713,57.1086,57.0434,57.0713,26592.0
2020-01-29 10:45:00,61.32,61.43,61.3,61.4,31999.0,57.0806,57.183,57.062,57.1551,31999.0
2020-01-29 10:50:00,61.4,61.46,61.37,61.42,70679.0,57.1551,57.211,57.1272,57.1737,70679.0
2020-01-29 10:55:00,61.43,61.43,61.3,61.31,22143.0,57.183,57.183,57.062,57.0713,22143.0
2020-01-29 11:00:00,61.31,61.35,61.27,61.3,14731.0,57.0713,57.1086,57.0341,57.062,14731.0
2020-01-29 11:05:00,61.31,61.31,61.26,61.29,8516.0,57.0713,57.0713,57.0248,57.0527,8516.0
2020-01-29 11:10:00,61.3,61.3,61.19,61.25,20558.0,57.062,57.062,56.9596,57.0155,20558.0
2020-01-29 11:15:00,61.25,61.29,61.22,61.22,8939.0,57.0155,57.0527,56.9876,56.9876,8939.0
2020-01-29 11:20:00,61.22,61.36,61.22,61.36,15780.0,56.9876,57.1179,56.9876,57.1179,15780.0
2020-01-29 11:25:00,61.36,61.36,61.31,61.33,13616.0,57.1179,57.1179,57.0713,57.09,13616.0
2020-01-29 11:30:00,61.32,61.4,61.32,61.37,14858.0,57.0806,57.1551,57.0806,57.1272,14858.0
2020-01-29 11:35:00,61.37,61.42,61.37,61.41,7793.0,57.1272,57.1737,57.1272,57.1644,7793.0
2020-01-29 11:40:00,61.41,61.41,61.33,61.38,8587.0,57.1644,57.1644,57.09,57.1365,8587.0
2020-01-29 11:45:00,61.38,61.42,61.36,61.38,18919.0,57.1365,57.1737,57.1179,57.1365,18919.0
2020-01-29 11:50:00,61.37,61.4,61.35,61.39,8359.0,57.1272,57.1551,57.1086,57.1458,8359.0
2020-01-29 11:55:00,61.39,61.41,61.38,61.38,25051.0,57.1458,57.1644,57.1365,57.1365,25051.0
2020-01-29 12:00:00,61.38,61.4,61.3,61.33,21991.0,57.1365,57.1551,57.062,57.09,21991.0
2020-01-29 12:05:00,61.33,61.34,61.28,61.28,10799.0,57.09,57.0993,57.0434,57.0434,10799.0
2020-01-29 12:10:00,61.28,61.3,61.27,61.28,48805.0,57.0434,57.062,57.0341,57.0434,48805.0
2020-01-29 12:15:00,61.28,61.31,61.27,61.29,27430.0,57.0434,57.0713,57.0341,57.0527,27430.0
2020-01-29 12:20:00,61.28,61.3,61.24,61.3,13501.0,57.0434,57.062,57.0062,57.062,13501.0
2020-01-29 12:25:00,61.29,61.29,61.26,61.29,8503.0,57.0527,57.0527,57.0248,57.0527,8503.0
2020-01-29 12:30:00,61.29,61.29,61.26,61.28,23969.0,57.0527,57.0527,57.0248,57.0434,23969.0
2020-01-29 12:35:00,61.28,61.29,61.26,61.29,12420.0,57.0434,57.0527,57.0248,57.0527,12420.0
2020-01-29 12:40:00,61.3,61.3,61.18,61.22,40321.0,57.062,57.062,56.9503,56.9876,40321.0
2020-01-29 12:45:00,61.22,61.23,61.18,61.22,12299.0,56.9876,56.9969,56.9503,56.9876,12299.0
2020-01-29 12:50:00,61.22,61.25,61.21,61.25,10121.0,56.9876,57.0155,56.9783,57.0155,10121.0
2020-01-29 12:55:00,61.25,61.25,61.19,61.2,13969.0,57.0155,57.0155,56.9596,56.9689,13969.0
2020-01-29 13:00:00,61.19,61.28,61.18,61.28,12092.0,56.9596,57.0434,56.9503,57.0434,12092.0
2020-01-29 13:05:00,61.28,61.29,61.25,61.26,13831.0,57.0434,57.0527,57.0155,57.0248,13831.0
2020-01-29 13:10:00,61.27,61.27,61.24,61.27,6391.0,57.0341,57.0341,57.0062,57.0341,6391.0
2020-01-29 13:15:00,61.26,61.3,61.25,61.29,24747.0,57.0248,57.062,57.0155,57.0527,24747.0
2020-01-29 13:20:00,61.28,61.37,61.27,61.36,10498.0,57.0434,57.1272,57.0341,57.1179,10498.0
2020-01-29 13:25:00,61.35,61.37,61.33,61.36,24177.0,57.1086,57.1272,57.09,57.1179,24177.0
2020-01-29 13:30:00,61.37,61.47,61.36,61.46,17810.0,57.1272,57.2203,57.1179,57.211,17810.0
2020-01-29 13:35:00,61.47,61.5,61.45,61.46,16631.0,57.2203,57.2482,57.2017,57.211,16631.0
2020-01-29 13:40:00,61.46,61.46,61.37,61.41,22494.0,57.211,57.211,57.1272,57.1644,22494.0
2020-01-29 13:45:00,61.41,61.41,61.32,61.34,25342.0,57.1644,57.1644,57.0806,57.0993,25342.0
2020-01-29 13:50:00,61.34,61.37,61.32,61.36,26639.0,57.0993,57.1272,57.0806,57.1179,26639.0
2020-01-29 13:55:00,61.35,61.36,61.29,61.32,32276.0,57.1086,57.1179,57.0527,57.0806,32276.0
2020-01-29 14:00:00,61.32,61.49,61.32,61.48,16041.0,57.0806,57.2389,57.0806,57.2296,16041.0
2020-01-29 14:05:00,61.48,61.56,61.47,61.52,12417.0,57.2296,57.3041,57.2203,57.2668,12417.0
2020-01-29 14:10:00,61.53,61.53,61.49,61.52,12604.0,57.2761,57.2761,57.2389,57.2668,12604.0
2020-01-29 14:15:00,61.52,61.57,61.5,61.56,18399.0,57.2668,57.3134,57.2482,57.3041,18399.0
2020-01-29 14:20:00,61.56,61.64,61.55,61.55,64334.0,57.3041,57.3785,57.2947,57.2947,64334.0
2020-01-29 14:25:00,61.56,61.62,61.54,61.62,19120.0,57.3041,57.3599,57.2854,57.3599,19120.0
2020-01-29 14:30:00,61.61,61.65,61.58,61.61,21363.0,57.3506,57.3878,57.3227,57.3506,21363.0
2020-01-29 14:35:00,61.6,61.67,61.6,61.65,33102.0,57.3413,57.4064,57.3413,57.3878,33102.0
2020-01-29 14:40:00,61.65,61.65,61.52,61.54,83618.0,57.3878,57.3878,57.2668,57.2854,83618.0
2020-01-29 14:45:00,61.55,61.56,61.5,61.51,21002.0,57.2947,57.3041,57.2482,57.2575,21002.0
2020-01-29 14:50:00,61.51,61.54,61.46,61.47,39795.0,57.2575,57.2854,57.211,57.2203,39795.0
2020-01-29 14:55:00,61.47,61.52,61.47,61.48,20515.0,57.2203,57.2668,57.2203,57.2296,20515.0
2020-01-29 15:00:00,61.48,61.49,61.38,61.42,26926.0,57.2296,57.2389,57.1365,57.1737,26926.0
2020-01-29 15:05:00,61.42,61.46,61.39,61.46,26226.0,57.1737,57.211,57.1458,57.211,26226.0
2020-01-29 15:10:00,61.46,61.47,61.28,61.3,36947.0,57.211,57.2203,57.0434,57.062,36947.0
2020-01-29 15:15:00,61.3,61.33,61.27,61.29,21762.0,57.062,57.09,57.0341,57.0527,21762.0
2020-01-29 15:20:00,61.29,61.29,61.18,61.28,44907.0,57.0527,57.0527,56.9503,57.0434,44907.0
2020-01-29 15:25:00,61.27,61.35,61.27,61.32,30263.0,57.0341,57.1086,57.0341,57.0806,30263.0
2020-01-29 15:30:00,61.32,61.35,61.29,61.34,74785.0,57.0806,57.1086,57.0527,57.0993,74785.0
2020-01-29 15:35:00,61.34,61.39,61.3,61.32,63079.0,57.0993,57.1458,57.062,57.0806,63079.0
2020-01-29 15:40:00,61.31,61.31,61.21,61.25,48681.0,57.0713,57.0713,56.9783,57.0155,48681.0
2020-01-29 15:45:00,61.25,61.25,61.16,61.19,142176.0,57.0155,57.0155,56.9317,56.9596,142176.0
2020-01-29 15:50:00,61.19,61.21,61.11,61.13,138222.0,56.9596,56.9783,56.8852,56.9038,138222.0
2020-01-29 15:55:00,61.13,61.16,61.08,61.1,212646.0,56.9038,56.9317,56.8572,56.8759,212646.0
2020-01-30 09:30:00,60.68,60.86,60.55,60.83,98632.0,56.4849,56.6524,56.3639,56.6245,98632.0
2020-01-30 09:35:00,60.81,61.01,60.78,60.94,24007.0,56.6059,56.7921,56.578,56.7269,24007.0
2020-01-30 09:40:00,60.93,60.94,60.81,60.81,29492.0,56.7176,56.7269,56.6059,56.6059,29492.0
2020-01-30 09:45:00,60.82,60.9,60.81,60.82,63742.0,56.6152,56.6897,56.6059,56.6152,63742.0
2020-01-30 09:50:00,60.82,60.84,60.64,60.66,39431.0,56.6152,56.6338,56.4477,56.4663,39431.0
2020-01-30 09:55:00,60.65,60.66,60.5,60.54,41810.0,56.457,56.4663,56.3173,56.3546,41810.0
2020-01-30 10:00:00,60.53,60.54,60.41,60.43,59067.0,56.3453,56.3546,56.2336,56.2522,59067.0
2020-01-30 10:05:00,60.43,60.56,60.42,60.55,75853.0,56.2522,56.3732,56.2429,56.3639,75853.0
2020-01-30 10:10:00,60.55,60.55,60.46,60.46,46664.0,56.3639,56.3639,56.2801,56.2801,46664.0
2020-01-30 10:15:00,60.45,60.49,60.39,60.41,29896.0,56.2708,56.308,56.2149,56.2336,29896.0
2020-01-30 10:20:00,60.41,60.52,60.39,60.5,87569.0,56.2336,56.336,56.2149,56.3173,87569.0
2020-01-30 10:25:00,60.5,60.53,60.43,60.46,75240.0,56.3173,56.3453,56.2522,56.2801,75240.0
2020-01-30 10:30:00,60.45,60.47,60.38,60.46,29013.0,56.2708,56.2894,56.2056,56.2801,29013.0
2020-01-30 10:35:00,60.46,60.49,60.33,60.36,45623.0,56.2801,56.308,56.1591,56.187,45623.0
2020-01-30 10:40:00,60.34,60.37,60.28,60.32,83441.0,56.1684,56.1963,56.1125,56.1498,83441.0
2020-01-30 10:45:00,60.32,60.41,60.3,60.38,54649.0,56.1498,56.2336,56.1312,56.2056,54649.0
2020-01-30 10:50:00,60.39,60.44,60.38,60.39,35313.0,56.2149,56.2615,56.2056,56.2149,35313.0
2020-01-30 10:55:00,60.39,60.53,60.36,60.48,31303.0,56.2149,56.3453,56.187,56.2987,31303.0
2020-01-30 11:00:00,60.48,60.58,60.46,60.57,42376.0,56.2987,56.3918,56.2801,56.3825,42376.0
2020-01-30 11:05:00,60.56,60.63,60.48,60.48,41694.0,56.3732,56.4383,56.2987,56.2987,41694.0
2020-01-30 11:10:00,60.48,60.58,60.47,60.53,27577.0,56.2987,56.3918,56.2894,56.3453,27577.0
2020-01-30 11:15:00,60.54,60.54,60.42,60.48,39758.0,56.3546,56.3546,56.2429,56.2987,39758.0
2020-01-30 11:20:00,60.48,60.53,60.47,60.53,30027.0,56.2987,56.3453,56.2894,56.3453,30027.0
2020-01-30 11:25:00,60.52,60.58,60.51,60.53,20468.0,56.336,56.3918,56.3266,56.3453,20468.0
2020-01-30 11:30:00,60.53,60.54,60.47,60.48,33780.0,56.3453,56.3546,56.2894,56.2987,33780.0
2020-01-30 11:35:00,60.48,60.62,60.48,60.61,43794.0,56.2987,56.429,56.2987,56.4197,43794.0
2020-01-30 11:40:00,60.61,60.64,60.51,60.52,45772.0,56.4197,56.4477,56.3266,56.336,45772.0
2020-01-30 11:45:00,60.5,60.61,60.45,60.59,58808.0,56.3173,56.4197,56.2708,56.4011,58808.0
2020-01-30 11:50:00,60.6,60.64,60.56,60.58,23120.0,56.4104,56.4477,56.3732,56.3918,23120.0
2020-01-30 11:55:00,60.57,60.6,60.53,60.55,17897.0,56.3825,56.4104,56.3453,56.3639,17897.0
2020-01-30 12:00:00,60.55,60.59,60.5,60.58,22783.0,56.3639,56.4011,56.3173,56.3918,22783.0
2020-01-30 12:05:00,60.59,60.62,60.55,60.59,16479.0,56.4011,56.429,56.3639,56.4011,16479.0
2020-01-30 12:10:00,60.58,60.59,60.52,60.54,16391.0,56.3918,56.4011,56.336,56.3546,16391.0
2020-01-30 12:15:00,60.54,60.63,60.51,60.62,20410.0,56.3546,56.4383,56.3266,56.429,20410.0
2020-01-30 12:20:00,60.62,60.64,60.56,60.59,22642.0,56.429,56.4477,56.3732,56.4011,22642.0
2020-01-30 12:25:00,60.59,60.59,60.53,60.54,21162.0,56.4011,56.4011,56.3453,56.3546,21162.0
2020-01-30 12:30:00,60.55,60.56,60.48,60.52,17551.0,56.3639,56.3732,56.2987,56.336,17551.0
2020-01-30 12:35:00,60.51,60.52,60.38,60.41,26831.0,56.3266,56.336,56.2056,56.2336,26831.0
2020-01-30 12:40:00,60.4,60.41,60.35,60.38,21519.0,56.2243,56.2336,56.1777,56.2056,21519.0
2020-01-30 12:45:00,60.38,60.43,60.36,60.39,16016.0,56.2056,56.2522,56.187,56.2149,16016.0
2020-01-30 12:50:00,60.4,60.46,60.37,60.38,29501.0,56.2243,56.2801,56.1963,56.2056,29501.0
2020-01-30 12:55:00,60.39,60.43,60.37,60.37,10384.0,56.2149,56.2522,56.1963,56.1963,10384.0
2020-01-30 13:00:00,60.37,60.39,60.35,60.36,16667.0,56.1963,56.2149,56.1777,56.187,16667.0
2020-01-30 13:05:00,60.36,60.36,60.29,60.3,33361.0,56.187,56.187,56.1219,56.1312,33361.0
2020-01-30 13:10:00,60.3,60.35,60.28,60.3,18684.0,56.1312,56.1777,56.1125,56.1312,18684.0
2020-01-30 13:15:00,60.32,60.38,60.27,60.27,14151.0,56.1498,56.2056,56.1032,56.1032,14151.0
2020-01-30 13:20:00,60.28,60.29,60.21,60.21,38811.0,56.1125,56.1219,56.0474,56.0474,38811.0
2020-01-30 13:25:00,60.21,60.23,60.2,60.21,38678.0,56.0474,56.066,56.0381,56.0474,38678.0
2020-01-30 13:30:00,60.21,60.34,60.19,60.32,29262.0,56.0474,56.1684,56.0288,56.1498,29262.0
2020-01-30 13:35:00,60.32,60.34,60.25,60.33,26229.0,56.1498,56.1684,56.0846,56.1591,26229.0
2020-01-30 13:40:00,60.33,60.34,60.3,60.33,17109.0,56.1591,56.1684,56.1312,56.1591,17109.0
2020-01-30 13:45:00,60.33,60.36,60.28,60.29,18143.0,56.1591,56.187,56.1125,56.1219,18143.0
2020-01-30 13:50:00,60.28,60.28,60.23,60.25,16718.0,56.1125,56.1125,56.066,56.0846,16718.0
2020-01-30 13:55:00,60.24,60.28,60.23,60.24,26297.0,56.0753,56.1125,56.066,56.0753,26297.0
2020-01-30 14:00:00,60.25,60.26,60.19,60.21,29122.0,56.0846,56.0939,56.0288,56.0474,29122.0
2020-01-30 14:05:00,60.2,60.25,60.17,60.23,36519.0,56.0381,56.0846,56.0102,56.066,36519.0
2020-01-30 14:10:00,60.23,60.25,60.2,60.24,44783.0,56.066,56.0846,56.0381,56.0753,44783.0
2020-01-30 14:15:00,60.23,60.29,60.22,60.29,36562.0,56.066,56.1219,56.0567,56.1219,36562.0
2020-01-30 14:20:00,60.28,60.3,60.26,60.26,23237.0,56.1125,56.1312,56.0939,56.0939,23237.0
2020-01-30 14:25:00,60.27,60.29,60.26,60.29,43121.0,56.1032,56.1219,56.0939,56.1219,43121.0
2020-01-30 14:30:00,60.29,60.29,60.23,60.24,29128.0,56.1219,56.1219,56.066,56.0753,29128.0
2020-01-30 14:35:00,60.23,60.24,60.2,60.23,27475.0,56.066,56.0753,56.0381,56.066,27475.0
2020-01-30 14:40:00,60.23,60.43,60.17,60.22,74308.0,56.066,56.2522,56.0102,56.0567,74308.0
2020-01-30 14:45:00,60.21,60.35,60.15,60.25,66178.0,56.0474,56.1777,55.9915,56.0846,66178.0
2020-01-30 14:50:00,60.26,60.3,60.12,60.15,93438.0,56.0939,56.1312,55.9636,55.9915,93438.0
2020-01-30 14:55:00,60.16,60.36,60.15,60.3,51288.0,56.0008,56.187,55.9915,56.1312,51288.0
2020-01-30 15:00:00,60.29,60.32,60.2,60.29,74000.0,56.1219,56.1498,56.0381,56.1219,74000.0
2020-01-30 15:05:00,60.29,60.3,60.15,60.19,86319.0,56.1219,56.1312,55.9915,56.0288,86319.0
2020-01-30 15:10:00,60.18,60.19,60.07,60.08,60659.0,56.0195,56.0288,55.9171,55.9264,60659.0
2020-01-30 15:15:00,60.08,60.16,59.99,60.05,206987.0,55.9264,56.0008,55.8426,55.8984,206987.0
2020-01-30 15:20:00,60.05,60.17,60.04,60.06,398203.0,55.8984,56.0102,55.8891,55.9078,398203.0
2020-01-30 15:25:00,60.06,60.14,60.01,60.13,68583.0,55.9078,55.9822,55.8612,55.9729,68583.0
2020-01-30 15:30:00,60.13,60.19,60.09,60.18,103532.0,55.9729,56.0288,55.9357,56.0195,103532.0
2020-01-30 15:35:00,60.18,60.24,60.17,60.24,68326.0,56.0195,56.0753,56.0102,56.0753,68326.0
2020-01-30 15:40:00,60.23,60.3,60.2,60.27,132316.0,56.066,56.1312,56.0381,56.1032,132316.0
2020-01-30 15:45:00,60.27,60.32,60.2,60.3,120551.0,56.1032,56.1498,56.0381,56.1312,120551.0
2020-01-30 15:50:00,60.3,60.37,60.28,60.34,161435.0,56.1312,56.1963,56.1125,56.1684,161435.0
2020-01-30 15:55:00,60.34,60.5,60.32,60.5,300377.0,56.1684,56.3173,56.1498,56.3173,300377.0
2020-01-31 09:30:00,60.55,60.55,60.05,60.05,158695.0,56.3639,56.3639,55.8984,55.8984,158695.0
2020-01-31 09:35:00,60.06,60.25,60.03,60.2,107239.0,55.9078,56.0846,55.8798,56.0381,107239.0
2020-01-31 09:40:00,60.21,60.25,60.08,60.08,45955.0,56.0474,56.0846,55.9264,55.9264,45955.0
2020-01-31 09:45:00,60.08,60.09,59.93,59.98,25695.0,55.9264,55.9357,55.7867,55.8333,25695.0
2020-01-31 09:50:00,59.99,60.03,59.95,59.97,23860.0,55.8426,55.8798,55.8054,55.824,23860.0
2020-01-31 09:55:00,59.97,60.17,59.97,60.17,28072.0,55.824,56.0102,55.824,56.0102,28072.0
2020-01-31 10:00:00,60.17,60.17,60.01,60.05,31144.0,56.0102,56.0102,55.8612,55.8984,31144.0
2020-01-31 10:05:00,60.05,60.09,59.95,59.95,45284.0,55.8984,55.9357,55.8054,55.8054,45284.0
2020-01-31 10:10:00,59.95,60.05,59.9,59.91,156751.0,55.8054,55.8984,55.7588,55.7681,156751.0
2020-01-31 10:15:00,59.9,59.91,59.74,59.83,73332.0,55.7588,55.7681,55.6099,55.6937,73332.0
2020-01-31 10:20:00,59.82,59.92,59.82,59.87,47571.0,55.6843,55.7774,55.6843,55.7309,47571.0
2020-01-31 10:25:00,59.86,59.94,59.78,59.81,68025.0,55.7216,55.7961,55.6471,55.675,68025.0
2020-01-31 10:30:00,59.8,59.95,59.78,59.95,29227.0,55.6657,55.8054,55.6471,55.8054,29227.0
2020-01-31 10:35:00,59.94,59.94,59.85,59.91,33924.0,55.7961,55.7961,55.7123,55.7681,33924.0
2020-01-31 10:40:00,59.9,59.98,59.87,59.88,28082.0,55.7588,55.8333,55.7309,55.7402,28082.0
2020-01-31 10:45:00,59.87,59.91,59.83,59.83,27354.0,55.7309,55.7681,55.6937,55.6937,27354.0
2020-01-31 10:50:00,59.84,59.87,59.78,59.87,26496.0,55.703,55.7309,55.6471,55.7309,26496.0
2020-01-31 10:55:00,59.86,59.89,59.81,59.84,23156.0,55.7216,55.7495,55.675,55.703,23156.0
2020-01-31 11:00:00,59.84,59.88,59.71,59.81,74269.0,55.703,55.7402,55.582,55.675,74269.0
2020-01-31 11:05:00,59.8,59.81,59.71,59.8,34470.0,55.6657,55.675,55.582,55.6657,34470.0
2020-01-31 11:10:00,59.8,59.88,59.72,59.72,48300.0,55.6657,55.7402,55.5913,55.5913,48300.0
2020-01-31 11:15:00,59.72,59.76,59.59,59.74,51394.0,55.5913,55.6285,55.4702,55.6099,51394.0
2020-01-31 11:20:00,59.74,59.77,59.64,59.64,27526.0,55.6099,55.6378,55.5168,55.5168,27526.0
2020-01-31 11:25:00,59.64,59.7,59.58,59.58,26714.0,55.5168,55.5726,55.4609,55.4609,26714.0
2020-01-31 11:30:00,59.59,59.62,59.49,59.55,57173.0,55.4702,55.4982,55.3772,55.433,57173.0
2020-01-31 11:35:00,59.55,59.57,59.38,59.42,52636.0,55.433,55.4516,55.2748,55.312,52636.0
2020-01-31 11:40:00,59.42,59.49,59.37,59.45,40294.0,55.312,55.3772,55.2655,55.3399,40294.0
2020-01-31 11:45:00,59.46,59.6,59.45,59.56,31594.0,55.3492,55.4796,55.3399,55.4423,31594.0
2020-01-31 11:50:00,59.55,59.55,59.46,59.52,19816.0,55.433,55.433,55.3492,55.4051,19816.0
2020-01-31 11:55:00,59.52,59.6,59.5,59.6,19858.0,55.4051,55.4796,55.3865,55.4796,19858.0
2020-01-31 12:00:00,59.6,59.63,59.55,59.6,26017.0,55.4796,55.5075,55.433,55.4796,26017.0
2020-01-31 12:05:00,59.59,59.6,59.5,59.57,22425.0,55.4702,55.4796,55.3865,55.4516,22425.0
2020-01-31 12:10:00,59.56,59.57,59.49,59.52,30588.0,55.4423,55.4516,55.3772,55.4051,30588.0
2020-01-31 12:15:00,59.52,59.53,59.47,59.49,18325.0,55.4051,55.4144,55.3585,55.3772,18325.0
2020-01-31 12:20:00,59.5,59.53,59.4,59.41,19948.0,55.3865,55.4144,55.2934,55.3027,19948.0
2020-01-31 12:25:00,59.4,59.42,59.34,59.38,26875.0,55.2934,55.312,55.2375,55.2748,26875.0
2020-01-31 12:30:00,59.38,59.38,59.26,59.26,44106.0,55.2748,55.2748,55.1631,55.1631,44106.0
2020-01-31 12:35:00,59.27,59.28,59.14,59.16,44368.0,55.1724,55.1817,55.0514,55.07,44368.0
2020-01-31 12:40:00,59.15,59.27,59.12,59.25,34409.0,55.0607,55.1724,55.0327,55.1538,34409.0
2020-01-31 12:45:00,59.23,59.23,59.12,59.15,40761.0,55.1351,55.1351,55.0327,55.0607,40761.0
2020-01-31 12:50:00,59.15,59.2,59.08,59.15,33853.0,55.0607,55.1072,54.9955,55.0607,33853.0
2020-01-31 12:55:00,59.14,59.19,59.13,59.15,33672.0,55.0514,55.0979,55.0421,55.0607,33672.0
2020-01-31 13:00:00,59.17,59.26,59.14,59.23,30547.0,55.0793,55.1631,55.0514,55.1351,30547.0
2020-01-31 13:05:00,59.24,59.32,59.23,59.23,33846.0,55.1444,55.2189,55.1351,55.1351,33846.0
2020-01-31 13:10:00,59.23,59.24,59.18,59.2,31518.0,55.1351,55.1444,55.0886,55.1072,31518.0
2020-01-31 13:15:00,59.21,59.21,59.13,59.17,21320.0,55.1165,55.1165,55.0421,55.0793,21320.0
2020-01-31 13:20:00,59.17,59.22,59.13,59.22,26686.0,55.0793,55.1258,55.0421,55.1258,26686.0
2020-01-31 13:25:00,59.21,59.29,59.18,59.29,33507.0,55.1165,55.191,55.0886,55.191,33507.0
2020-01-31 13:30:00,59.28,59.28,59.15,59.23,24139.0,55.1817,55.1817,55.0607,55.1351,24139.0
2020-01-31 13:35:00,59.23,59.25,59.16,59.22,22905.0,55.1351,55.1538,55.07,55.1258,22905.0
2020-01-31 13:40:00,59.23,59.28,59.21,59.23,20923.0,55.1351,55.1817,55.1165,55.1351,20923.0
2020-01-31 13:45:00,59.22,59.25,59.17,59.23,35744.0,55.1258,55.1538,55.0793,55.1351,35744.0
2020-01-31 13:50:00,59.22,59.24,59.16,59.22,34802.0,55.1258,55.1444,55.07,55.1258,34802.0
2020-01-31 13:55:00,59.21,59.29,59.21,59.28,42269.0,55.1165,55.191,55.1165,55.1817,42269.0
2020-01-31 14:00:00,59.28,59.32,59.25,59.28,49325.0,55.1817,55.2189,55.1538,55.1817,49325.0
2020-01-31 14:05:00,59.27,59.28,59.19,59.2,38842.0,55.1724,55.1817,55.0979,55.1072,38842.0
2020-01-31 14:10:00,59.2,59.24,59.17,59.19,34178.0,55.1072,55.1444,55.0793,55.0979,34178.0
2020-01-31 14:15:00,59.2,59.31,59.2,59.3,27615.0,55.1072,55.2096,55.1072,55.2003,27615.0
2020-01-31 14:20:00,59.3,59.31,59.19,59.22,33131.0,55.2003,55.2096,55.0979,55.1258,33131.0
2020-01-31 14:25:00,59.22,59.31,59.21,59.24,84935.0,55.1258,55.2096,55.1165,55.1444,84935.0
2020-01-31 14:30:00,59.24,59.35,59.21,59.29,35170.0,55.1444,55.2468,55.1165,55.191,35170.0
2020-01-31 14:35:00,59.29,59.31,59.22,59.22,33983.0,55.191,55.2096,55.1258,55.1258,33983.0
2020-01-31 14:40:00,59.22,59.25,59.05,59.07,51086.0,55.1258,55.1538,54.9676,54.9862,51086.0
2020-01-31 14:45:00,59.07,59.1,59.03,59.03,51238.0,54.9862,55.0141,54.949,54.949,51238.0
2020-01-31 14:50:00,59.04,59.11,59.02,59.05,50911.0,54.9583,55.0234,54.9397,54.9676,50911.0
2020-01-31 14:55:00,59.05,59.2,59.05,59.14,47591.0,54.9676,55.1072,54.9676,55.0514,47591.0
2020-01-31 15:00:00,59.14,59.17,59.09,59.12,29185.0,55.0514,55.0793,55.0048,55.0327,29185.0
2020-01-31 15:05:00,59.11,59.12,59.01,59.03,34676.0,55.0234,55.0327,54.9303,54.949,34676.0
2020-01-31 15:10:00,59.02,59.09,59.0,59.06,68031.0,54.9397,55.0048,54.921,54.9769,68031.0
2020-01-31 15:15:00,59.07,59.12,59.03,59.05,145078.0,54.9862,55.0327,54.949,54.9676,145078.0
2020-01-31 15:20:00,59.05,59.1,58.98,59.08,54725.0,54.9676,55.0141,54.9024,54.9955,54725.0
2020-01-31 15:25:00,59.09,59.09,59.01,59.03,68393.0,55.0048,55.0048,54.9303,54.949,68393.0
2020-01-31 15:30:00,59.03,59.04,58.95,58.99,59352.0,54.949,54.9583,54.8745,54.9117,59352.0
2020-01-31 15:35:00,58.98,58.99,58.92,58.93,52837.0,54.9024,54.9117,54.8466,54.8559,52837.0
2020-01-31 15:40:00,58.93,59.02,58.84,58.98,93632.0,54.8559,54.9397,54.7721,54.9024,93632.0
2020-01-31 15:45:00,59.0,59.02,58.9,58.95,99558.0,54.921,54.9397,54.828,54.8745,99558.0
2020-01-31 15:50:00,58.96,59.17,58.95,59.16,125064.0,54.8838,55.0793,54.8745,55.07,125064.0
2020-01-31 15:55:00,59.17,59.19,59.03,59.03,364958.0,55.0793,55.0979,54.949,54.949,364958.0
2020-02-03 09:30:00,59.62,59.82,59.46,59.77,205515.0,55.4982,55.6843,55.3492,55.6378,205515.0
2020-02-03 09:35:00,59.77,59.92,59.68,59.91,64024.0,55.6378,55.7774,55.554,55.7681,64024.0
2020-02-03 09:40:00,59.91,60.0,59.88,59.9,64729.0,55.7681,55.8519,55.7402,55.7588,64729.0
2020-02-03 09:45:00,59.9,60.08,59.9,60.05,86459.0,55.7588,55.9264,55.7588,55.8984,86459.0
2020-02-03 09:50:00,60.06,60.12,60.02,60.1,70038.0,55.9078,55.9636,55.8705,55.945,70038.0
2020-02-03 09:55:00,60.1,60.23,60.09,60.22,56241.0,55.945,56.066,55.9357,56.0567,56241.0
2020-02-03 10:00:00,60.25,60.47,60.25,60.45,77254.0,56.0846,56.2894,56.0846,56.2708,77254.0
2020-02-03 10:05:00,60.45,60.45,60.28,60.4,81035.0,56.2708,56.2708,56.1125,56.2243,81035.0
2020-02-03 10:10:00,60.41,60.53,60.39,60.43,48127.0,56.2336,56.3453,56.2149,56.2522,48127.0
2020-02-03 10:15:00,60.44,60.45,60.36,60.42,43605.0,56.2615,56.2708,56.187,56.2429,43605.0
2020-02-03 10:20:00,60.44,60.52,60.43,60.47,33479.0,56.2615,56.336,56.2522,56.2894,33479.0
2020-02-03 10:25:00,60.48,60.64,60.48,60.61,49050.0,56.2987,56.4477,56.2987,56.4197,49050.0
2020-02-03 10:30:00,60.61,60.65,60.57,60.61,41802.0,56.4197,56.457,56.3825,56.4197,41802.0
2020-02-03 10:35:00,60.61,60.64,60.57,60.64,28471.0,56.4197,56.4477,56.3825,56.4477,28471.0
2020-02-03 10:40:00,60.64,60.68,60.59,60.63,114726.0,56.4477,56.4849,56.4011,56.4383,114726.0
2020-02-03 10:45:00,60.63,60.65,60.54,60.63,62726.0,56.4383,56.457,56.3546,56.4383,62726.0
2020-02-03 10:50:00,60.62,60.71,60.6,60.61,59737.0,56.429,56.5128,56.4104,56.4197,59737.0
2020-02-03 10:55:00,60.62,60.75,60.62,60.69,92446.0,56.429,56.5501,56.429,56.4942,92446.0
2020-02-03 11:00:00,60.7,60.77,60.66,60.72,69312.0,56.5035,56.5687,56.4663,56.5221,69312.0
2020-02-03 11:05:00,60.73,60.77,60.68,60.75,37314.0,56.5314,56.5687,56.4849,56.5501,37314.0
2020-02-03 11:10:00,60.75,60.76,60.63,60.65,38873.0,56.5501,56.5594,56.4383,56.457,38873.0
2020-02-03 11:15:00,60.65,60.7,60.63,60.68,32749.0,56.457,56.5035,56.4383,56.4849,32749.0
2020-02-03 11:20:00,60.68,60.69,60.61,60.68,27167.0,56.4849,56.4942,56.4197,56.4849,27167.0
2020-02-03 11:25:00,60.67,60.69,60.58,60.59,64789.0,56.4756,56.4942,56.3918,56.4011,64789.0
2020-02-03 11:30:00,60.59,60.6,60.5,60.53,83252.0,56.4011,56.4104,56.3173,56.3453,83252.0
2020-02-03 11:35:00,60.54,60.55,60.48,60.52,20684.0,56.3546,56.3639,56.2987,56.336,20684.0
2020-02-03 11:40:00,60.52,60.53,60.4,60.44,27986.0,56.336,56.3453,56.2243,56.2615,27986.0
2020-02-03 11:45:00,60.44,60.44,60.35,60.39,28881.0,56.2615,56.2615,56.1777,56.2149,28881.0
2020-02-03 11:50:00,60.38,60.41,60.31,60.38,23720.0,56.2056,56.2336,56.1405,56.2056,23720.0
2020-02-03 11:55:00,60.39,60.41,60.32,60.41,18184.0,56.2149,56.2336,56.1498,56.2336,18184.0
2020-02-03 12:00:00,60.4,60.45,60.35,60.45,35608.0,56.2243,56.2708,56.1777,56.2708,35608.0
2020-02-03 12:05:00,60.44,60.46,60.38,60.38,17786.0,56.2615,56.2801,56.2056,56.2056,17786.0
2020-02-03 12:10:00,60.38,60.47,60.36,60.47,15213.0,56.2056,56.2894,56.187,56.2894,15213.0
2020-02-03 12:15:00,60.47,60.52,60.46,60.52,16865.0,56.2894,56.336,56.2801,56.336,16865.0
2020-02-03 12:20:00,60.52,60.55,60.48,60.55,9626.0,56.336,56.3639,56.2987,56.3639,9626.0
2020-02-03 12:25:00,60.55,60.57,60.52,60.53,44811.0,56.3639,56.3825,56.336,56.3453,44811.0
2020-02-03 12:30:00,60.53,60.54,60.44,60.46,20013.0,56.3453,56.3546,56.2615,56.2801,20013.0
2020-02-03 12:35:00,60.45,60.5,60.44,60.5,15386.0,56.2708,56.3173,56.2615,56.3173,15386.0
2020-02-03 12:40:00,60.5,60.56,60.5,60.53,15417.0,56.3173,56.3732,56.3173,56.3453,15417.0
2020-02-03 12:45:00,60.52,60.55,60.49,60.53,15963.0,56.336,56.3639,56.308,56.3453,15963.0
2020-02-03 12:50:00,60.53,60.62,60.52,60.62,18254.0,56.3453,56.429,56.336,56.429,18254.0
2020-02-03 12:55:00,60.61,60.62,60.58,60.59,24729.0,56.4197,56.429,56.3918,56.4011,24729.0
2020-02-03 13:00:00,60.6,60.63,60.57,60.61,34726.0,56.4104,56.4383,56.3825,56.4197,34726.0
2020-02-03 13:05:00,60.61,60.63,60.58,60.6,22270.0,56.4197,56.4383,56.3918,56.4104,22270.0
2020-02-03 13:10:00,60.6,60.6,60.5,60.57,43549.0,56.4104,56.4104,56.3173,56.3825,43549.0
2020-02-03 13:15:00,60.57,60.61,60.52,60.6,18857.0,56.3825,56.4197,56.336,56.4104,18857.0
2020-02-03 13:20:00,60.6,60.65,60.59,60.62,26943.0,56.4104,56.457,56.4011,56.429,26943.0
2020-02-03 13:25:00,60.62,60.63,60.55,60.57,29782.0,56.429,56.4383,56.3639,56.3825,29782.0
2020-02-03 13:30:00,60.57,60.59,60.49,60.56,45051.0,56.3825,56.4011,56.308,56.3732,45051.0
2020-02-03 13:35:00,60.57,60.65,60.55,60.63,45417.0,56.3825,56.457,56.3639,56.4383,45417.0
2020-02-03 13:40:00,60.63,60.63,60.56,60.6,30427.0,56.4383,56.4383,56.3732,56.4104,30427.0
2020-02-03 13:45:00,60.6,60.7,60.57,60.69,17172.0,56.4104,56.5035,56.3825,56.4942,17172.0
2020-02-03 13:50:00,60.7,60.7,60.63,60.66,22517.0,56.5035,56.5035,56.4383,56.4663,22517.0
2020-02-03 13:55:00,60.66,60.73,60.65,60.71,18987.0,56.4663,56.5314,56.457,56.5128,18987.0
2020-02-03 14:00:00,60.71,60.72,60.65,60.67,26883.0,56.5128,56.5221,56.457,56.4756,26883.0
2020-02-03 14:05:00,60.66,60.66,60.57,60.58,47375.0,56.4663,56.4663,56.3825,56.3918,47375.0
2020-02-03 14:10:00,60.58,60.58,60.5,60.52,31759.0,56.3918,56.3918,56.3173,56.336,31759.0
2020-02-03 14:15:00,60.53,60.62,60.53,60.62,15675.0,56.3453,56.429,56.3453,56.429,15675.0
2020-02-03 14:20:00,60.63,60.7,60.62,60.67,33464.0,56.4383,56.5035,56.429,56.4756,33464.0
2020-02-03 14:25:00,60.68,60.7,60.62,60.64,27236.0,56.4849,56.5035,56.429,56.4477,27236.0
2020-02-03 14:30:00,60.65,60.71,60.54,60.55,19720.0,56.457,56.5128,56.3546,56.3639,19720.0
2020-02-03 14:35:00,60.55,60.56,60.51,60.52,29924.0,56.3639,56.3732,56.3266,56.336,29924.0
2020-02-03 14:40:00,60.52,60.66,60.49,60.66,54915.0,56.336,56.4663,56.308,56.4663,54915.0
2020-02-03 14:45:00,60.66,60.7,60.64,60.7,18270.0,56.4663,56.5035,56.4477,56.5035,18270.0
2020-02-03 14:50:00,60.69,60.7,60.63,60.67,21700.0,56.4942,56.5035,56.4383,56.4756,21700.0
2020-02-03 14:55:00,60.67,60.67,60.57,60.58,25366.0,56.4756,56.4756,56.3825,56.3918,25366.0
2020-02-03 15:00:00,60.59,60.6,60.54,60.57,28977.0,56.4011,56.4104,56.3546,56.3825,28977.0
2020-02-03 15:05:00,60.57,60.61,60.54,60.56,27120.0,56.3825,56.4197,56.3546,56.3732,27120.0
2020-02-03 15:10:00,60.57,60.57,60.49,60.51,38310.0,56.3825,56.3825,56.308,56.3266,38310.0
2020-02-03 15:15:00,60.51,60.55,60.49,60.55,23491.0,56.3266,56.3639,56.308,56.3639,23491.0
2020-02-03 15:20:00,60.54,60.58,60.51,60.56,33694.0,56.3546,56.3918,56.3266,56.3732,33694.0
2020-02-03 15:25:00,60.57,60.57,60.52,60.56,38460.0,56.3825,56.3825,56.336,56.3732,38460.0
2020-02-03 15:30:00,60.55,60.56,60.51,60.55,45135.0,56.3639,56.3732,56.3266,56.3639,45135.0
2020-02-03 15:35:00,60.55,60.56,60.46,60.48,52709.0,56.3639,56.3732,56.2801,56.2987,52709.0
2020-02-03 15:40:00,60.48,60.53,60.47,60.47,72360.0,56.2987,56.3453,56.2894,56.2894,72360.0
2020-02-03 15:45:00,60.47,60.47,60.37,60.38,71058.0,56.2894,56.2894,56.1963,56.2056,71058.0
2020-02-03 15:50:00,60.39,60.47,60.37,60.37,170403.0,56.2149,56.2894,56.1963,56.1963,170403.0
2020-02-03 15:55:00,60.36,60.45,60.24,60.26,421147.0,56.187,56.2708,56.0753,56.0939,421147.0
2020-02-04 09:30:00,61.2,61.38,61.16,61.22,90670.0,56.9689,57.1365,56.9317,56.9876,90670.0
2020-02-04 09:35:00,61.25,61.47,61.25,61.34,39044.0,57.0155,57.2203,57.0155,57.0993,39044.0
2020-02-04 09:40:00,61.34,61.69,61.34,61.5,52657.0,57.0993,57.4251,57.0993,57.2482,52657.0
2020-02-04 09:45:00,61.51,61.77,61.51,61.77,105218.0,57.2575,57.4995,57.2575,57.4995,105218.0
2020-02-04 09:50:00,61.79,61.87,61.62,61.86,49515.0,57.5182,57.5926,57.3599,57.5833,49515.0
2020-02-04 09:55:00,61.87,61.87,61.7,61.79,31558.0,57.5926,57.5926,57.4344,57.5182,31558.0
2020-02-04 10:00:00,61.79,61.81,61.71,61.72,49912.0,57.5182,57.5368,57.4437,57.453,49912.0
2020-02-04 10:05:00,61.72,61.72,61.6,61.69,36448.0,57.453,57.453,57.3413,57.4251,36448.0
2020-02-04 10:10:00,61.7,61.75,61.53,61.6,48752.0,57.4344,57.4809,57.2761,57.3413,48752.0
2020-02-04 10:15:00,61.6,61.79,61.6,61.78,37972.0,57.3413,57.5182,57.3413,57.5088,37972.0
2020-02-04 10:20:00,61.78,61.79,61.64,61.68,35789.0,57.5088,57.5182,57.3785,57.4158,35789.0
2020-02-04 10:25:00,61.68,61.7,61.61,61.64,32037.0,57.4158,57.4344,57.3506,57.3785,32037.0
2020-02-04 10:30:00,61.64,61.64,61.56,61.61,26287.0,57.3785,57.3785,57.3041,57.3506,26287.0
2020-02-04 10:35:00,61.61,61.61,61.52,61.58,32841.0,57.3506,57.3506,57.2668,57.3227,32841.0
2020-02-04 10:40:00,61.59,61.66,61.57,61.57,51990.0,57.332,57.3971,57.3134,57.3134,51990.0
2020-02-04 10:45:00,61.57,61.58,61.46,61.51,26640.0,57.3134,57.3227,57.211,57.2575,26640.0
2020-02-04 10:50:00,61.52,61.57,61.44,61.45,86143.0,57.2668,57.3134,57.1924,57.2017,86143.0
2020-02-04 10:55:00,61.45,61.47,61.41,61.43,28372.0,57.2017,57.2203,57.1644,57.183,28372.0
2020-02-04 11:00:00,61.43,61.46,61.34,61.35,49161.0,57.183,57.211,57.0993,57.1086,49161.0
2020-02-04 11:05:00,61.35,61.39,61.2,61.26,32132.0,57.1086,57.1458,56.9689,57.0248,32132.0
2020-02-04 11:10:00,61.27,61.33,61.15,61.15,34913.0,57.0341,57.09,56.9224,56.9224,34913.0
2020-02-04 11:15:00,61.16,61.24,61.13,61.14,26463.0,56.9317,57.0062,56.9038,56.9131,26463.0
2020-02-04 11:20:00,61.14,61.29,61.08,61.23,29836.0,56.9131,57.0527,56.8572,56.9969,29836.0
2020-02-04 11:25:00,61.23,61.31,61.23,61.28,33451.0,56.9969,57.0713,56.9969,57.0434,33451.0
2020-02-04 11:30:00,61.28,61.32,61.27,61.32,30486.0,57.0434,57.0806,57.0341,57.0806,30486.0
2020-02-04 11:35:00,61.31,61.36,61.26,61.28,42533.0,57.0713,57.1179,57.0248,57.0434,42533.0
2020-02-04 11:40:00,61.27,61.28,61.19,61.28,19900.0,57.0341,57.0434,56.9596,57.0434,19900.0
2020-02-04 11:45:00,61.28,61.39,61.28,61.33,24824.0,57.0434,57.1458,57.0434,57.09,24824.0
2020-02-04 11:50:00,61.34,61.35,61.25,61.25,21549.0,57.0993,57.1086,57.0155,57.0155,21549.0
2020-02-04 11:55:00,61.25,61.27,61.2,61.26,13335.0,57.0155,57.0341,56.9689,57.0248,13335.0
2020-02-04 12:00:00,61.26,61.28,61.2,61.27,29841.0,57.0248,57.0434,56.9689,57.0341,29841.0
2020-02-04 12:05:00,61.27,61.27,61.22,61.25,29860.0,57.0341,57.0341,56.9876,57.0155,29860.0
2020-02-04 12:10:00,61.27,61.3,61.25,61.27,26388.0,57.0341,57.062,57.0155,57.0341,26388.0
2020-02-04 12:15:00,61.27,61.34,61.24,61.34,46568.0,57.0341,57.0993,57.0062,57.0993,46568.0
2020-02-04 12:20:00,61.34,61.49,61.33,61.47,26128.0,57.0993,57.2389,57.09,57.2203,26128.0
2020-02-04 12:25:00,61.47,61.52,61.41,61.52,35181.0,57.2203,57.2668,57.1644,57.2668,35181.0
2020-02-04 12:30:00,61.52,61.53,61.45,61.5,54139.0,57.2668,57.2761,57.2017,57.2482,54139.0
2020-02-04 12:35:00,61.51,61.56,61.49,61.54,28965.0,57.2575,57.3041,57.2389,57.2854,28965.0
2020-02-04 12:40:00,61.54,61.57,61.52,61.56,39281.0,57.2854,57.3134,57.2668,57.3041,39281.0
2020-02-04 12:45:00,61.57,61.61,61.53,61.54,42270.0,57.3134,57.3506,57.2761,57.2854,42270.0
2020-02-04 12:50:00,61.54,61.56,61.47,61.48,13347.0,57.2854,57.3041,57.2203,57.2296,13347.0
2020-02-04 12:55:00,61.48,61.51,61.41,61.45,17610.0,57.2296,57.2575,57.1644,57.2017,17610.0
2020-02-04 13:00:00,61.45,61.47,61.43,61.47,13323.0,57.2017,57.2203,57.183,57.2203,13323.0
2020-02-04 13:05:00,61.46,61.5,61.45,61.49,14179.0,57.211,57.2482,57.2017,57.2389,14179.0
2020-02-04 13:10:00,61.49,61.49,61.44,61.45,21115.0,57.2389,57.2389,57.1924,57.2017,21115.0
2020-02-04 13:15:00,61.45,61.45,61.38,61.42,19788.0,57.2017,57.2017,57.1365,57.1737,19788.0
2020-02-04 13:20:00,61.42,61.45,61.38,61.42,16908.0,57.1737,57.2017,57.1365,57.1737,16908.0
2020-02-04 13:25:00,61.42,61.43,61.37,61.4,14059.0,57.1737,57.183,57.1272,57.1551,14059.0
2020-02-04 13:30:00,61.4,61.43,61.36,61.43,28621.0,57.1551,57.183,57.1179,57.183,28621.0
2020-02-04 13:35:00,61.43,61.53,61.43,61.53,32787.0,57.183,57.2761,57.183,57.2761,32787.0
2020-02-04 13:40:00,61.53,61.62,61.52,61.59,50999.0,57.2761,57.3599,57.2668,57.332,50999.0
2020-02-04 13:45:00,61.59,61.65,61.53,61.54,38145.0,57.332,57.3878,57.2761,57.2854,38145.0
2020-02-04 13:50:00,61.55,61.59,61.52,61.54,11211.0,57.2947,57.332,57.2668,57.2854,11211.0
2020-02-04 13:55:00,61.54,61.6,61.49,61.6,34794.0,57.2854,57.3413,57.2389,57.3413,34794.0
2020-02-04 14:00:00,61.59,61.59,61.48,61.49,17779.0,57.332,57.332,57.2296,57.2389,17779.0
2020-02-04 14:05:00,61.48,61.49,61.45,61.47,16771.0,57.2296,57.2389,57.2017,57.2203,16771.0
2020-02-04 14:10:00,61.48,61.49,61.46,61.48,13473.0,57.2296,57.2389,57.211,57.2296,13473.0
2020-02-04 14:15:00,61.49,61.49,61.38,61.4,14502.0,57.2389,57.2389,57.1365,57.1551,14502.0
2020-02-04 14:20:00,61.4,61.45,61.38,61.39,16534.0,57.1551,57.2017,57.1365,57.1458,16534.0
2020-02-04 14:25:00,61.38,61.39,61.32,61.34,20208.0,57.1365,57.1458,57.0806,57.0993,20208.0
2020-02-04 14:30:00,61.35,61.36,61.3,61.3,21187.0,57.1086,57.1179,57.062,57.062,21187.0
2020-02-04 14:35:00,61.31,61.41,61.31,61.4,18263.0,57.0713,57.1644,57.0713,57.1551,18263.0
2020-02-04 14:40:00,61.4,61.42,61.35,61.35,26182.0,57.1551,57.1737,57.1086,57.1086,26182.0
2020-02-04 14:45:00,61.35,61.43,61.34,61.43,24187.0,57.1086,57.183,57.0993,57.183,24187.0
2020-02-04 14:50:00,61.43,61.43,61.37,61.39,27535.0,57.183,57.183,57.1272,57.1458,27535.0
2020-02-04 14:55:00,61.38,61.44,61.38,61.4,25265.0,57.1365,57.1924,57.1365,57.1551,25265.0
2020-02-04 15:00:00,61.4,61.4,61.33,61.37,31358.0,57.1551,57.1551,57.09,57.1272,31358.0
2020-02-04 15:05:00,61.36,61.38,61.31,61.31,25616.0,57.1179,57.1365,57.0713,57.0713,25616.0
2020-02-04 15:10:00,61.3,61.31,61.25,61.25,18722.0,57.062,57.0713,57.0155,57.0155,18722.0
2020-02-04 15:15:00,61.26,61.3,61.23,61.3,29075.0,57.0248,57.062,56.9969,57.062,29075.0
2020-02-04 15:20:00,61.3,61.31,61.24,61.25,49031.0,57.062,57.0713,57.0062,57.0155,49031.0
2020-02-04 15:25:00,61.26,61.36,61.26,61.36,33405.0,57.0248,57.1179,57.0248,57.1179,33405.0
2020-02-04 15:30:00,61.36,61.37,61.32,61.35,37230.0,57.1179,57.1272,57.0806,57.1086,37230.0
2020-02-04 15:35:00,61.34,61.35,61.29,61.29,61715.0,57.0993,57.1086,57.0527,57.0527,61715.0
2020-02-04 15:40:00,61.3,61.3,61.26,61.29,31692.0,57.062,57.062,57.0248,57.0527,31692.0
2020-02-04 15:45:00,61.29,61.32,61.23,61.26,75073.0,57.0527,57.0806,56.9969,57.0248,75073.0
2020-02-04 15:50:00,61.27,61.3,61.22,61.25,84362.0,57.0341,57.062,56.9876,57.0155,84362.0
2020-02-04 15:55:00,61.24,61.31,61.22,61.29,263821.0,57.0062,57.0713,56.9876,57.0527,263821.0
2020-02-05 09:30:00,62.0,62.1,61.91,62.01,118345.0,57.7136,57.8067,57.6299,57.7229,118345.0
2020-02-05 09:35:00,62.01,62.12,62.0,62.03,32708.0,57.7229,57.8253,57.7136,57.7416,32708.0
2020-02-05 09:40:00,62.03,62.08,61.91,61.96,63280.0,57.7416,57.7881,57.6299,57.6764,63280.0
2020-02-05 09:45:00,61.97,62.14,61.86,62.06,71786.0,57.6857,57.844,57.5833,57.7695,71786.0
2020-02-05 09:50:00,62.05,62.15,62.01,62.04,29542.0,57.7602,57.8533,57.7229,57.7509,29542.0
2020-02-05 09:55:00,62.05,62.09,61.98,62.08,38493.0,57.7602,57.7974,57.695,57.7881,38493.0
2020-02-05 10:00:00,62.06,62.19,62.01,62.11,59131.0,57.7695,57.8905,57.7229,57.816,59131.0
2020-02-05 10:05:00,62.12,62.17,62.01,62.06,29048.0,57.8253,57.8719,57.7229,57.7695,29048.0
2020-02-05 10:10:00,62.05,62.08,61.94,62.02,31868.0,57.7602,57.7881,57.6578,57.7323,31868.0
2020-02-05 10:15:00,62.02,62.08,62.01,62.01,25784.0,57.7323,57.7881,57.7229,57.7229,25784.0
2020-02-05 10:20:00,62.02,62.13,62.01,62.11,18787.0,57.7323,57.8346,57.7229,57.816,18787.0
2020-02-05 10:25:00,62.11,62.11,61.95,61.98,44210.0,57.816,57.816,57.6671,57.695,44210.0
2020-02-05 10:30:00,61.98,62.02,61.92,62.01,39845.0,57.695,57.7323,57.6392,57.7229,39845.0
2020-02-05 10:35:00,62.0,62.1,61.97,62.08,40680.0,57.7136,57.8067,57.6857,57.7881,40680.0
2020-02-05 10:40:00,62.09,62.18,62.07,62.18,19401.0,57.7974,57.8812,57.7788,57.8812,19401.0
2020-02-05 10:45:00,62.16,62.3,62.15,62.29,18346.0,57.8626,57.9929,57.8533,57.9836,18346.0
2020-02-05 10:50:00,62.26,62.29,62.22,62.26,28203.0,57.9557,57.9836,57.9184,57.9557,28203.0
2020-02-05 10:55:00,62.25,62.32,62.21,62.28,22434.0,57.9464,58.0115,57.9091,57.9743,22434.0
2020-02-05 11:00:00,62.27,62.28,62.12,62.15,30996.0,57.965,57.9743,57.8253,57.8533,30996.0
2020-02-05 11:05:00,62.15,62.17,62.08,62.16,18318.0,57.8533,57.8719,57.7881,57.8626,18318.0
2020-02-05 11:10:00,62.16,62.18,62.13,62.15,15418.0,57.8626,57.8812,57.8346,57.8533,15418.0
2020-02-05 11:15:00,62.15,62.2,62.13,62.19,20602.0,57.8533,57.8998,57.8346,57.8905,20602.0
2020-02-05 11:20:00,62.19,62.25,62.18,62.22,17668.0,57.8905,57.9464,57.8812,57.9184,17668.0
2020-02-05 11:25:00,62.23,62.25,62.17,62.25,18111.0,57.9277,57.9464,57.8719,57.9464,18111.0
2020-02-05 11:30:00,62.25,62.26,62.18,62.19,22929.0,57.9464,57.9557,57.8812,57.8905,22929.0
2020-02-05 11:35:00,62.19,62.22,62.15,62.15,53980.0,57.8905,57.9184,57.8533,57.8533,53980.0
2020-02-05 11:40:00,62.16,62.19,62.13,62.19,67266.0,57.8626,57.8905,57.8346,57.8905,67266.0
2020-02-05 11:45:00,62.18,62.24,62.17,62.23,29634.0,57.8812,57.937,57.8719,57.9277,29634.0
2020-02-05 11:50:00,62.23,62.26,62.2,62.2,20666.0,57.9277,57.9557,57.8998,57.8998,20666.0
2020-02-05 11:55:00,62.21,62.23,62.17,62.22,21376.0,57.9091,57.9277,57.8719,57.9184,21376.0
2020-02-05 12:00:00,62.21,62.21,62.16,62.2,37157.0,57.9091,57.9091,57.8626,57.8998,37157.0
2020-02-05 12:05:00,62.2,62.26,62.18,62.23,37838.0,57.8998,57.9557,57.8812,57.9277,37838.0
2020-02-05 12:10:00,62.22,62.26,62.21,62.22,30651.0,57.9184,57.9557,57.9091,57.9184,30651.0
2020-02-05 12:15:00,62.23,62.29,62.22,62.25,17908.0,57.9277,57.9836,57.9184,57.9464,17908.0
2020-02-05 12:20:00,62.25,62.27,62.24,62.26,18940.0,57.9464,57.965,57.937,57.9557,18940.0
2020-02-05 12:25:00,62.26,62.26,62.19,62.19,20905.0,57.9557,57.9557,57.8905,57.8905,20905.0
2020-02-05 12:30:00,62.19,62.23,62.17,62.2,20832.0,57.8905,57.9277,57.8719,57.8998,20832.0
2020-02-05 12:35:00,62.2,62.22,62.16,62.21,19073.0,57.8998,57.9184,57.8626,57.9091,19073.0
2020-02-05 12:40:00,62.2,62.22,62.18,62.19,21670.0,57.8998,57.9184,57.8812,57.8905,21670.0
2020-02-05 12:45:00,62.19,62.24,62.18,62.23,13012.0,57.8905,57.937,57.8812,57.9277,13012.0
2020-02-05 12:50:00,62.22,62.27,62.18,62.2,14759.0,57.9184,57.965,57.8812,57.8998,14759.0
2020-02-05 12:55:00,62.2,62.21,62.18,62.2,21892.0,57.8998,57.9091,57.8812,57.8998,21892.0
2020-02-05 13:00:00,62.21,62.21,62.14,62.16,15570.0,57.9091,57.9091,57.844,57.8626,15570.0
2020-02-05 13:05:00,62.16,62.22,62.16,62.2,20474.0,57.8626,57.9184,57.8626,57.8998,20474.0
2020-02-05 13:10:00,62.19,62.27,62.17,62.25,11491.0,57.8905,57.965,57.8719,57.9464,11491.0
2020-02-05 13:15:00,62.24,62.27,62.21,62.27,20340.0,57.937,57.965,57.9091,57.965,20340.0
2020-02-05 13:20:00,62.27,62.27,62.23,62.26,25263.0,57.965,57.965,57.9277,57.9557,25263.0
2020-02-05 13:25:00,62.26,62.3,62.24,62.26,30643.0,57.9557,57.9929,57.937,57.9557,30643.0
2020-02-05 13:30:00,62.26,62.32,62.25,62.27,42895.0,57.9557,58.0115,57.9464,57.965,42895.0
2020-02-05 13:35:00,62.28,62.28,62.24,62.25,63563.0,57.9743,57.9743,57.937,57.9464,63563.0
2020-02-05 13:40:00,62.25,62.33,62.24,62.33,23089.0,57.9464,58.0208,57.937,58.0208,23089.0
2020-02-05 13:45:00,62.32,62.35,62.3,62.3,23539.0,58.0115,58.0394,57.9929,57.9929,23539.0
2020-02-05 13:50:00,62.3,62.31,62.25,62.26,20344.0,57.9929,58.0022,57.9464,57.9557,20344.0
2020-02-05 13:55:00,62.25,62.33,62.24,62.26,35210.0,57.9464,58.0208,57.937,57.9557,35210.0
2020-02-05 14:00:00,62.26,62.28,62.24,62.26,32741.0,57.9557,57.9743,57.937,57.9557,32741.0
2020-02-05 14:05:00,62.26,62.32,62.25,62.31,20381.0,57.9557,58.0115,57.9464,58.0022,20381.0
2020-02-05 14:10:00,62.31,62.31,62.24,62.28,20743.0,58.0022,58.0022,57.937,57.9743,20743.0
2020-02-05 14:15:00,62.28,62.35,62.27,62.32,40100.0,57.9743,58.0394,57.965,58.0115,40100.0
2020-02-05 14:20:00,62.33,62.36,62.32,62.36,16902.0,58.0208,58.0487,58.0115,58.0487,16902.0
2020-02-05 14:25:00,62.36,62.38,62.34,62.35,17430.0,58.0487,58.0674,58.0301,58.0394,17430.0
2020-02-05 14:30:00,62.35,62.39,62.33,62.36,22917.0,58.0394,58.0767,58.0208,58.0487,22917.0
2020-02-05 14:35:00,62.37,62.38,62.36,62.36,14237.0,58.0581,58.0674,58.0487,58.0487,14237.0
2020-02-05 14:40:00,62.37,62.39,62.34,62.35,26471.0,58.0581,58.0767,58.0301,58.0394,26471.0
2020-02-05 14:45:00,62.34,62.37,62.28,62.36,31150.0,58.0301,58.0581,57.9743,58.0487,31150.0
2020-02-05 14:50:00,62.35,62.41,62.35,62.4,22079.0,58.0394,58.0953,58.0394,58.086,22079.0
2020-02-05 14:55:00,62.4,62.41,62.31,62.34,33237.0,58.086,58.0953,58.0022,58.0301,33237.0
2020-02-05 15:00:00,62.34,62.43,62.33,62.42,29683.0,58.0301,58.1139,58.0208,58.1046,29683.0
2020-02-05 15:05:00,62.43,62.45,62.35,62.36,39753.0,58.1139,58.1325,58.0394,58.0487,39753.0
2020-02-05 15:10:00,62.35,62.36,62.26,62.29,25787.0,58.0394,58.0487,57.9557,57.9836,25787.0
2020-02-05 15:15:00,62.28,62.36,62.28,62.36,35961.0,57.9743,58.0487,57.9743,58.0487,35961.0
2020-02-05 15:20:00,62.35,62.42,62.31,62.39,41564.0,58.0394,58.1046,58.0022,58.0767,41564.0
2020-02-05 15:25:00,62.39,62.42,62.38,62.41,34261.0,58.0767,58.1046,58.0674,58.0953,34261.0
2020-02-05 15:30:00,62.4,62.43,62.37,62.43,59607.0,58.086,58.1139,58.0581,58.1139,59607.0
2020-02-05 15:35:00,62.43,62.43,62.31,62.32,132612.0,58.1139,58.1139,58.0022,58.0115,132612.0
2020-02-05 15:40:00,62.31,62.35,62.28,62.32,64494.0,58.0022,58.0394,57.9743,58.0115,64494.0
2020-02-05 15:45:00,62.32,62.34,62.2,62.2,100469.0,58.0115,58.0301,57.8998,57.8998,100469.0
2020-02-05 15:50:00,62.2,62.25,62.15,62.21,174607.0,57.8998,57.9464,57.8533,57.9091,174607.0
2020-02-05 15:55:00,62.2,62.26,62.18,62.22,283343.0,57.8998,57.9557,57.8812,57.9184,283343.0
2020-02-06 09:30:00,62.47,62.5,62.32,62.37,90805.0,58.1511,58.1791,58.0115,58.0581,90805.0
2020-02-06 09:35:00,62.37,62.43,62.3,62.39,34151.0,58.0581,58.1139,57.9929,58.0767,34151.0
2020-02-06 09:40:00,62.36,62.36,62.14,62.23,20630.0,58.0487,58.0487,57.844,57.9277,20630.0
2020-02-06 09:45:00,62.24,62.25,62.14,62.17,52621.0,57.937,57.9464,57.844,57.8719,52621.0
2020-02-06 09:50:00,62.17,62.21,62.1,62.21,53318.0,57.8719,57.9091,57.8067,57.9091,53318.0
2020-02-06 09:55:00,62.2,62.41,62.19,62.39,37480.0,57.8998,58.0953,57.8905,58.0767,37480.0
2020-02-06 10:00:00,62.38,62.39,62.31,62.35,25613.0,58.0674,58.0767,58.0022,58.0394,25613.0
2020-02-06 10:05:00,62.35,62.38,62.24,62.26,61774.0,58.0394,58.0674,57.937,57.9557,61774.0
2020-02-06 10:10:00,62.25,62.36,62.21,62.32,31066.0,57.9464,58.0487,57.9091,58.0115,31066.0
2020-02-06 10:15:00,62.32,62.32,62.11,62.12,30747.0,58.0115,58.0115,57.816,57.8253,30747.0
2020-02-06 10:20:00,62.11,62.17,62.02,62.05,57165.0,57.816,57.8719,57.7323,57.7602,57165.0
2020-02-06 10:25:00,62.06,62.14,62.06,62.11,22547.0,57.7695,57.844,57.7695,57.816,22547.0
2020-02-06 10:30:00,62.11,62.14,62.05,62.09,22782.0,57.816,57.844,57.7602,57.7974,22782.0
2020-02-06 10:35:00,62.1,62.17,62.1,62.16,33544.0,57.8067,57.8719,57.8067,57.8626,33544.0
2020-02-06 10:40:00,62.16,62.19,62.13,62.15,22904.0,57.8626,57.8905,57.8346,57.8533,22904.0
2020-02-06 10:45:00,62.15,62.23,62.12,62.16,45520.0,57.8533,57.9277,57.8253,57.8626,45520.0
2020-02-06 10:50:00,62.16,62.2,62.09,62.1,20736.0,57.8626,57.8998,57.7974,57.8067,20736.0
2020-02-06 10:55:00,62.1,62.16,62.1,62.16,11563.0,57.8067,57.8626,57.8067,57.8626,11563.0
2020-02-06 11:00:00,62.15,62.2,62.12,62.16,21486.0,57.8533,57.8998,57.8253,57.8626,21486.0
2020-02-06 11:05:00,62.18,62.25,62.16,62.23,15968.0,57.8812,57.9464,57.8626,57.9277,15968.0
2020-02-06 11:10:00,62.24,62.27,62.17,62.19,18987.0,57.937,57.965,57.8719,57.8905,18987.0
2020-02-06 11:15:00,62.19,62.24,62.18,62.23,13601.0,57.8905,57.937,57.8812,57.9277,13601.0
2020-02-06 11:20:00,62.24,62.31,62.24,62.3,17340.0,57.937,58.0022,57.937,57.9929,17340.0
2020-02-06 11:25:00,62.3,62.34,62.29,62.3,29543.0,57.9929,58.0301,57.9836,57.9929,29543.0
2020-02-06 11:30:00,62.3,62.33,62.28,62.33,21261.0,57.9929,58.0208,57.9743,58.0208,21261.0
2020-02-06 11:35:00,62.34,62.35,62.29,62.35,18482.0,58.0301,58.0394,57.9836,58.0394,18482.0
2020-02-06 11:40:00,62.35,62.36,62.24,62.25,57619.0,58.0394,58.0487,57.937,57.9464,57619.0
2020-02-06 11:45:00,62.24,62.27,62.22,62.27,13242.0,57.937,57.965,57.9184,57.965,13242.0
2020-02-06 11:50:00,62.27,62.28,62.24,62.27,34762.0,57.965,57.9743,57.937,57.965,34762.0
2020-02-06 11:55:00,62.27,62.28,62.25,62.26,17636.0,57.965,57.9743,57.9464,57.9557,17636.0
2020-02-06 12:00:00,62.25,62.26,62.22,62.23,17134.0,57.9464,57.9557,57.9184,57.9277,17134.0
2020-02-06 12:05:00,62.23,62.24,62.22,62.23,42368.0,57.9277,57.937,57.9184,57.9277,42368.0
2020-02-06 12:10:00,62.24,62.26,62.18,62.2,57846.0,57.937,57.9557,57.8812,57.8998,57846.0
2020-02-06 12:15:00,62.21,62.24,62.2,62.23,10754.0,57.9091,57.937,57.8998,57.9277,10754.0
2020-02-06 12:20:00,62.24,62.25,62.23,62.23,12376.0,57.937,57.9464,57.9277,57.9277,12376.0
2020-02-06 12:25:00,62.24,62.25,62.21,62.23,29278.0,57.937,57.9464,57.9091,57.9277,29278.0
2020-02-06 12:30:00,62.23,62.24,62.2,62.23,21999.0,57.9277,57.937,57.8998,57.9277,21999.0
2020-02-06 12:35:00,62.23,62.24,62.19,62.2,15318.0,57.9277,57.937,57.8905,57.8998,15318.0
2020-02-06 12:40:00,62.2,62.23,62.18,62.21,20203.0,57.8998,57.9277,57.8812,57.9091,20203.0
2020-02-06 12:45:00,62.21,62.22,62.18,62.21,28220.0,57.9091,57.9184,57.8812,57.9091,28220.0
2020-02-06 12:50:00,62.21,62.23,62.2,62.22,13274.0,57.9091,57.9277,57.8998,57.9184,13274.0
2020-02-06 12:55:00,62.21,62.24,62.21,62.23,28042.0,57.9091,57.937,57.9091,57.9277,28042.0
2020-02-06 13:00:00,62.23,62.25,62.21,62.23,35182.0,57.9277,57.9464,57.9091,57.9277,35182.0
2020-02-06 13:05:00,62.23,62.24,62.21,62.24,37751.0,57.9277,57.937,57.9091,57.937,37751.0
2020-02-06 13:10:00,62.23,62.24,62.22,62.23,20725.0,57.9277,57.937,57.9184,57.9277,20725.0
2020-02-06 13:15:00,62.24,62.25,62.23,62.23,25496.0,57.937,57.9464,57.9277,57.9277,25496.0
2020-02-06 13:20:00,62.24,62.25,62.22,62.23,20640.0,57.937,57.9464,57.9184,57.9277,20640.0
2020-02-06 13:25:00,62.22,62.25,62.2,62.21,43222.0,57.9184,57.9464,57.8998,57.9091,43222.0
2020-02-06 13:30:00,62.2,62.24,62.2,62.22,27979.0,57.8998,57.937,57.8998,57.9184,27979.0
2020-02-06 13:35:00,62.22,62.23,62.18,62.18,16144.0,57.9184,57.9277,57.8812,57.8812,16144.0
2020-02-06 13:40:00,62.18,62.19,62.16,62.17,14652.0,57.8812,57.8905,57.8626,57.8719,14652.0
2020-02-06 13:45:00,62.17,62.2,62.15,62.18,20242.0,57.8719,57.8998,57.8533,57.8812,20242.0
2020-02-06 13:50:00,62.18,62.22,62.17,62.19,24062.0,57.8812,57.9184,57.8719,57.8905,24062.0
2020-02-06 13:55:00,62.19,62.2,62.16,62.18,16532.0,57.8905,57.8998,57.8626,57.8812,16532.0
2020-02-06 14:00:00,62.18,62.19,62.14,62.19,24737.0,57.8812,57.8905,57.844,57.8905,24737.0
2020-02-06 14:05:00,62.19,62.24,62.18,62.2,43932.0,57.8905,57.937,57.8812,57.8998,43932.0
2020-02-06 14:10:00,62.2,62.24,62.18,62.23,29920.0,57.8998,57.937,57.8812,57.9277,29920.0
2020-02-06 14:15:00,62.23,62.26,62.17,62.18,31451.0,57.9277,57.9557,57.8719,57.8812,31451.0
2020-02-06 14:20:00,62.18,62.18,62.11,62.13,16708.0,57.8812,57.8812,57.816,57.8346,16708.0
2020-02-06 14:25:00,62.14,62.17,62.13,62.17,15247.0,57.844,57.8719,57.8346,57.8719,15247.0
2020-02-06 14:30:00,62.18,62.2,62.14,62.16,14765.0,57.8812,57.8998,57.844,57.8626,14765.0
2020-02-06 14:35:00,62.16,62.16,62.13,62.15,30411.0,57.8626,57.8626,57.8346,57.8533,30411.0
2020-02-06 14:40:00,62.15,62.21,62.13,62.15,47872.0,57.8533,57.9091,57.8346,57.8533,47872.0
2020-02-06 14:45:00,62.14,62.17,62.12,62.17,29383.0,57.844,57.8719,57.8253,57.8719,29383.0
2020-02-06 14:50:00,62.17,62.17,62.13,62.15,22021.0,57.8719,57.8719,57.8346,57.8533,22021.0
2020-02-06 14:55:00,62.15,62.15,62.11,62.12,23395.0,57.8533,57.8533,57.816,57.8253,23395.0
2020-02-06 15:00:00,62.12,62.13,62.1,62.11,13183.0,57.8253,57.8346,57.8067,57.816,13183.0
2020-02-06 15:05:00,62.11,62.14,62.1,62.13,20753.0,57.816,57.844,57.8067,57.8346,20753.0
2020-02-06 15:10:00,62.13,62.14,62.05,62.05,22927.0,57.8346,57.844,57.7602,57.7602,22927.0
2020-02-06 15:15:00,62.05,62.08,62.04,62.05,20122.0,57.7602,57.7881,57.7509,57.7602,20122.0
2020-02-06 15:20:00,62.05,62.07,62.02,62.05,25394.0,57.7602,57.7788,57.7323,57.7602,25394.0
2020-02-06 15:25:00,62.05,62.09,62.04,62.05,28416.0,57.7602,57.7974,57.7509,57.7602,28416.0
2020-02-06 15:30:00,62.06,62.07,62.03,62.05,28141.0,57.7695,57.7788,57.7416,57.7602,28141.0
2020-02-06 15:35:00,62.06,62.08,62.05,62.05,28323.0,57.7695,57.7881,57.7602,57.7602,28323.0
2020-02-06 15:40:00,62.05,62.09,61.99,61.99,38347.0,57.7602,57.7974,57.7043,57.7043,38347.0
2020-02-06 15:45:00,61.99,62.0,61.94,61.95,66963.0,57.7043,57.7136,57.6578,57.6671,66963.0
2020-02-06 15:50:00,61.96,61.96,61.85,61.86,117878.0,57.6764,57.6764,57.574,57.5833,117878.0
2020-02-06 15:55:00,61.86,61.92,61.81,61.83,218964.0,57.5833,57.6392,57.5368,57.5554,218964.0
2020-02-07 09:30:00,61.6,61.65,61.4,61.51,95732.0,57.3413,57.3878,57.1551,57.2575,95732.0
2020-02-07 09:35:00,61.53,61.85,61.53,61.76,32766.0,57.2761,57.574,57.2761,57.4902,32766.0
2020-02-07 09:40:00,61.75,61.79,61.61,61.61,14838.0,57.4809,57.5182,57.3506,57.3506,14838.0
2020-02-07 09:45:00,61.6,61.61,61.46,61.5,68655.0,57.3413,57.3506,57.211,57.2482,68655.0
2020-02-07 09:50:00,61.5,61.57,61.4,61.53,21098.0,57.2482,57.3134,57.1551,57.2761,21098.0
2020-02-07 09:55:00,61.52,61.52,61.23,61.27,28502.0,57.2668,57.2668,56.9969,57.0341,28502.0
2020-02-07 10:00:00,61.29,61.3,61.2,61.22,112946.0,57.0527,57.062,56.9689,56.9876,112946.0
2020-02-07 10:05:00,61.21,61.35,61.21,61.31,61461.0,56.9783,57.1086,56.9783,57.0713,61461.0
2020-02-07 10:10:00,61.31,61.44,61.3,61.33,47472.0,57.0713,57.1924,57.062,57.09,47472.0
2020-02-07 10:15:00,61.32,61.38,61.26,61.28,17238.0,57.0806,57.1365,57.0248,57.0434,17238.0
2020-02-07 10:20:00,61.28,61.41,61.28,61.39,8400.0,57.0434,57.1644,57.0434,57.1458,8400.0
2020-02-07 10:25:00,61.38,61.44,61.33,61.36,15355.0,57.1365,57.1924,57.09,57.1179,15355.0
2020-02-07 10:30:00,61.36,61.37,61.25,61.26,13516.0,57.1179,57.1272,57.0155,57.0248,13516.0
2020-02-07 10:35:00,61.26,61.36,61.26,61.31,62866.0,57.0248,57.1179,57.0248,57.0713,62866.0
2020-02-07 10:40:00,61.31,61.32,61.2,61.27,71203.0,57.0713,57.0806,56.9689,57.0341,71203.0
2020-02-07 10:45:00,61.27,61.28,61.16,61.21,14816.0,57.0341,57.0434,56.9317,56.9783,14816.0
2020-02-07 10:50:00,61.2,61.25,61.2,61.21,14150.0,56.9689,57.0155,56.9689,56.9783,14150.0
2020-02-07 10:55:00,61.22,61.28,61.21,61.23,25888.0,56.9876,57.0434,56.9783,56.9969,25888.0
2020-02-07 11:00:00,61.23,61.25,61.17,61.24,15798.0,56.9969,57.0155,56.941,57.0062,15798.0
2020-02-07 11:05:00,61.24,61.3,61.21,61.22,54896.0,57.0062,57.062,56.9783,56.9876,54896.0
2020-02-07 11:10:00,61.21,61.23,61.17,61.22,12723.0,56.9783,56.9969,56.941,56.9876,12723.0
2020-02-07 11:15:00,61.22,61.32,61.21,61.29,22589.0,56.9876,57.0806,56.9783,57.0527,22589.0
2020-02-07 11:20:00,61.29,61.4,61.29,61.4,18743.0,57.0527,57.1551,57.0527,57.1551,18743.0
2020-02-07 11:25:00,61.39,61.44,61.38,61.38,18083.0,57.1458,57.1924,57.1365,57.1365,18083.0
2020-02-07 11:30:00,61.38,61.45,61.37,61.39,28460.0,57.1365,57.2017,57.1272,57.1458,28460.0
2020-02-07 11:35:00,61.39,61.48,61.38,61.47,29172.0,57.1458,57.2296,57.1365,57.2203,29172.0
2020-02-07 11:40:00,61.47,61.5,61.42,61.44,33036.0,57.2203,57.2482,57.1737,57.1924,33036.0
2020-02-07 11:45:00,61.43,61.43,61.31,61.32,15186.0,57.183,57.183,57.0713,57.0806,15186.0
2020-02-07 11:50:00,61.33,61.38,61.3,61.36,14610.0,57.09,57.1365,57.062,57.1179,14610.0
2020-02-07 11:55:00,61.36,61.36,61.32,61.34,9529.0,57.1179,57.1179,57.0806,57.0993,9529.0
2020-02-07 12:00:00,61.34,61.43,61.33,61.43,21402.0,57.0993,57.183,57.09,57.183,21402.0
2020-02-07 12:05:00,61.43,61.48,61.43,61.47,8593.0,57.183,57.2296,57.183,57.2203,8593.0
2020-02-07 12:10:00,61.46,61.5,61.43,61.48,11215.0,57.211,57.2482,57.183,57.2296,11215.0
2020-02-07 12:15:00,61.48,61.52,61.47,61.47,20701.0,57.2296,57.2668,57.2203,57.2203,20701.0
2020-02-07 12:20:00,61.47,61.55,61.46,61.53,17126.0,57.2203,57.2947,57.211,57.2761,17126.0
2020-02-07 12:25:00,61.53,61.56,61.52,61.55,20904.0,57.2761,57.3041,57.2668,57.2947,20904.0
2020-02-07 12:30:00,61.55,61.55,61.45,61.45,14501.0,57.2947,57.2947,57.2017,57.2017,14501.0
2020-02-07 12:35:00,61.45,61.47,61.38,61.4,24079.0,57.2017,57.2203,57.1365,57.1551,24079.0
2020-02-07 12:40:00,61.4,61.43,61.36,61.36,13156.0,57.1551,57.183,57.1179,57.1179,13156.0
2020-02-07 12:45:00,61.37,61.39,61.34,61.37,9711.0,57.1272,57.1458,57.0993,57.1272,9711.0
2020-02-07 12:50:00,61.36,61.4,61.35,61.38,8950.0,57.1179,57.1551,57.1086,57.1365,8950.0
2020-02-07 12:55:00,61.38,61.41,61.35,61.39,19898.0,57.1365,57.1644,57.1086,57.1458,19898.0
2020-02-07 13:00:00,61.39,61.4,61.36,61.38,73899.0,57.1458,57.1551,57.1179,57.1365,73899.0
2020-02-07 13:05:00,61.38,61.42,61.35,61.42,12968.0,57.1365,57.1737,57.1086,57.1737,12968.0
2020-02-07 13:10:00,61.42,61.43,61.38,61.38,18305.0,57.1737,57.183,57.1365,57.1365,18305.0
2020-02-07 13:15:00,61.38,61.4,61.35,61.36,11745.0,57.1365,57.1551,57.1086,57.1179,11745.0
2020-02-07 13:20:00,61.36,61.4,61.36,61.4,20138.0,57.1179,57.1551,57.1179,57.1551,20138.0
2020-02-07 13:25:00,61.4,61.4,61.34,61.39,7653.0,57.1551,57.1551,57.0993,57.1458,7653.0
2020-02-07 13:30:00,61.39,61.43,61.33,61.34,39237.0,57.1458,57.183,57.09,57.0993,39237.0
2020-02-07 13:35:00,61.35,61.43,61.34,61.34,21993.0,57.1086,57.183,57.0993,57.0993,21993.0
2020-02-07 13:40:00,61.33,61.36,61.3,61.33,15461.0,57.09,57.1179,57.062,57.09,15461.0
2020-02-07 13:45:00,61.34,61.34,61.29,61.31,15126.0,57.0993,57.0993,57.0527,57.0713,15126.0
2020-02-07 13:50:00,61.3,61.32,61.27,61.28,9933.0,57.062,57.0806,57.0341,57.0434,9933.0
2020-02-07 13:55:00,61.27,61.27,61.24,61.25,18743.0,57.0341,57.0341,57.0062,57.0155,18743.0
2020-02-07 14:00:00,61.25,61.25,61.17,61.18,13302.0,57.0155,57.0155,56.941,56.9503,13302.0
2020-02-07 14:05:00,61.17,61.28,61.17,61.23,18236.0,56.941,57.0434,56.941,56.9969,18236.0
2020-02-07 14:10:00,61.23,61.27,61.22,61.23,16564.0,56.9969,57.0341,56.9876,56.9969,16564.0
2020-02-07 14:15:00,61.23,61.3,61.22,61.26,17561.0,56.9969,57.062,56.9876,57.0248,17561.0
2020-02-07 14:20:00,61.26,61.27,61.21,61.21,29365.0,57.0248,57.0341,56.9783,56.9783,29365.0
2020-02-07 14:25:00,61.21,61.24,61.2,61.22,16151.0,56.9783,57.0062,56.9689,56.9876,16151.0
2020-02-07 14:30:00,61.22,61.24,61.21,61.22,27742.0,56.9876,57.0062,56.9783,56.9876,27742.0
2020-02-07 14:35:00,61.22,61.25,61.21,61.22,31503.0,56.9876,57.0155,56.9783,56.9876,31503.0
2020-02-07 14:40:00,61.21,61.27,61.2,61.23,37982.0,56.9783,57.0341,56.9689,56.9969,37982.0
2020-02-07 14:45:00,61.22,61.23,61.18,61.2,13216.0,56.9876,56.9969,56.9503,56.9689,13216.0
2020-02-07 14:50:00,61.21,61.21,61.14,61.2,15327.0,56.9783,56.9783,56.9131,56.9689,15327.0
2020-02-07 14:55:00,61.21,61.27,61.17,61.26,13639.0,56.9783,57.0341,56.941,57.0248,13639.0
2020-02-07 15:00:00,61.26,61.32,61.24,61.24,21194.0,57.0248,57.0806,57.0062,57.0062,21194.0
2020-02-07 15:05:00,61.24,61.29,61.22,61.27,16877.0,57.0062,57.0527,56.9876,57.0341,16877.0
2020-02-07 15:10:00,61.26,61.29,61.25,61.26,29491.0,57.0248,57.0527,57.0155,57.0248,29491.0
2020-02-07 15:15:00,61.26,61.29,61.24,61.26,39722.0,57.0248,57.0527,57.0062,57.0248,39722.0
2020-02-07 15:20:00,61.25,61.25,61.21,61.24,39766.0,57.0155,57.0155,56.9783,57.0062,39766.0
2020-02-07 15:25:00,61.24,61.28,61.23,61.23,42981.0,57.0062,57.0434,56.9969,56.9969,42981.0
2020-02-07 15:30:00,61.23,61.32,61.23,61.3,38723.0,56.9969,57.0806,56.9969,57.062,38723.0
2020-02-07 15:35:00,61.31,61.34,61.23,61.33,43995.0,57.0713,57.0993,56.9969,57.09,43995.0
2020-02-07 15:40:00,61.33,61.37,61.31,61.34,52602.0,57.09,57.1272,57.0713,57.0993,52602.0
2020-02-07 15:45:00,61.34,61.37,61.31,61.32,46820.0,57.0993,57.1272,57.0713,57.0806,46820.0
2020-02-07 15:50:00,61.31,61.34,61.2,61.22,84005.0,57.0713,57.0993,56.9689,56.9876,84005.0
2020-02-07 15:55:00,61.21,61.42,61.18,61.38,245994.0,56.9783,57.1737,56.9503,57.1365,245994.0
2020-02-10 09:30:00,61.41,61.46,61.29,61.34,97761.0,57.1644,57.211,57.0527,57.0993,97761.0
2020-02-10 09:35:00,61.34,61.37,61.23,61.32,36364.0,57.0993,57.1272,56.9969,57.0806,36364.0
2020-02-10 09:40:00,61.32,61.67,61.31,61.65,38875.0,57.0806,57.4064,57.0713,57.3878,38875.0
2020-02-10 09:45:00,61.63,61.63,61.48,61.55,13749.0,57.3692,57.3692,57.2296,57.2947,13749.0
2020-02-10 09:50:00,61.56,61.71,61.54,61.71,18808.0,57.3041,57.4437,57.2854,57.4437,18808.0
2020-02-10 09:55:00,61.71,61.78,61.63,61.78,45002.0,57.4437,57.5088,57.3692,57.5088,45002.0
2020-02-10 10:00:00,61.8,61.87,61.78,61.82,31328.0,57.5275,57.5926,57.5088,57.5461,31328.0
2020-02-10 10:05:00,61.82,61.87,61.77,61.81,36636.0,57.5461,57.5926,57.4995,57.5368,36636.0
2020-02-10 10:10:00,61.8,61.8,61.74,61.74,34217.0,57.5275,57.5275,57.4716,57.4716,34217.0
2020-02-10 10:15:00,61.75,61.8,61.69,61.71,103757.0,57.4809,57.5275,57.4251,57.4437,103757.0
2020-02-10 10:20:00,61.71,61.75,61.68,61.74,60077.0,57.4437,57.4809,57.4158,57.4716,60077.0
2020-02-10 10:25:00,61.73,61.74,61.63,61.64,13851.0,57.4623,57.4716,57.3692,57.3785,13851.0
2020-02-10 10:30:00,61.66,61.68,61.6,61.65,26012.0,57.3971,57.4158,57.3413,57.3878,26012.0
2020-02-10 10:35:00,61.64,61.67,61.59,61.65,66788.0,57.3785,57.4064,57.332,57.3878,66788.0
2020-02-10 10:40:00,61.65,61.72,61.59,61.7,69255.0,57.3878,57.453,57.332,57.4344,69255.0
2020-02-10 10:45:00,61.7,61.7,61.54,61.61,40628.0,57.4344,57.4344,57.2854,57.3506,40628.0
2020-02-10 10:50:00,61.6,61.67,61.56,61.66,16177.0,57.3413,57.4064,57.3041,57.3971,16177.0
2020-02-10 10:55:00,61.66,61.66,61.57,61.57,16709.0,57.3971,57.3971,57.3134,57.3134,16709.0
2020-02-10 11:00:00,61.57,61.57,61.46,61.5,28362.0,57.3134,57.3134,57.211,57.2482,28362.0
2020-02-10 11:05:00,61.5,61.51,61.46,61.5,13828.0,57.2482,57.2575,57.211,57.2482,13828.0
2020-02-10 11:10:00,61.5,61.52,61.43,61.46,20939.0,57.2482,57.2668,57.183,57.211,20939.0
2020-02-10 11:15:00,61.48,61.5,61.46,61.5,13417.0,57.2296,57.2482,57.211,57.2482,13417.0
2020-02-10 11:20:00,61.51,61.54,61.49,61.54,12452.0,57.2575,57.2854,57.2389,57.2854,12452.0
2020-02-10 11:25:00,61.54,61.58,61.54,61.56,18542.0,57.2854,57.3227,57.2854,57.3041,18542.0
2020-02-10 11:30:00,61.57,61.58,61.46,61.48,25244.0,57.3134,57.3227,57.211,57.2296,25244.0
2020-02-10 11:35:00,61.48,61.54,61.43,61.54,14472.0,57.2296,57.2854,57.183,57.2854,14472.0
2020-02-10 11:40:00,61.54,61.56,61.52,61.53,11607.0,57.2854,57.3041,57.2668,57.2761,11607.0
2020-02-10 11:45:00,61.53,61.62,61.52,61.58,11829.0,57.2761,57.3599,57.2668,57.3227,11829.0
2020-02-10 11:50:00,61.58,61.61,61.56,61.56,15469.0,57.3227,57.3506,57.3041,57.3041,15469.0
2020-02-10 11:55:00,61.56,61.57,61.5,61.57,33670.0,57.3041,57.3134,57.2482,57.3134,33670.0
2020-02-10 12:00:00,61.56,61.6,61.53,61.54,23684.0,57.3041,57.3413,57.2761,57.2854,23684.0
2020-02-10 12:05:00,61.53,61.6,61.52,61.58,10563.0,57.2761,57.3413,57.2668,57.3227,10563.0
2020-02-10 12:10:00,61.58,61.59,61.55,61.57,12856.0,57.3227,57.332,57.2947,57.3134,12856.0
2020-02-10 12:15:00,61.57,61.57,61.51,61.57,18239.0,57.3134,57.3134,57.2575,57.3134,18239.0
2020-02-10 12:20:00,61.57,61.58,61.55,61.58,16577.0,57.3134,57.3227,57.2947,57.3227,16577.0
2020-02-10 12:25:00,61.57,61.58,61.53,61.56,18381.0,57.3134,57.3227,57.2761,57.3041,18381.0
2020-02-10 12:30:00,61.56,61.56,61.43,61.44,25443.0,57.3041,57.3041,57.183,57.1924,25443.0
2020-02-10 12:35:00,61.43,61.45,61.41,61.45,16527.0,57.183,57.2017,57.1644,57.2017,16527.0
2020-02-10 12:40:00,61.45,61.49,61.42,61.46,19575.0,57.2017,57.2389,57.1737,57.211,19575.0
2020-02-10 12:45:00,61.45,61.5,61.43,61.45,19614.0,57.2017,57.2482,57.183,57.2017,19614.0
2020-02-10 12:50:00,61.44,61.44,61.37,61.4,53729.0,57.1924,57.1924,57.1272,57.1551,53729.0
2020-02-10 12:55:00,61.41,61.42,61.37,61.39,5051.0,57.1644,57.1737,57.1272,57.1458,5051.0
2020-02-10 13:00:00,61.39,61.4,61.33,61.35,19211.0,57.1458,57.1551,57.09,57.1086,19211.0
2020-02-10 13:05:00,61.35,61.36,61.31,61.36,7482.0,57.1086,57.1179,57.0713,57.1179,7482.0
2020-02-10 13:10:00,61.36,61.41,61.35,61.41,9287.0,57.1179,57.1644,57.1086,57.1644,9287.0
2020-02-10 13:15:00,61.43,61.46,61.42,61.45,7232.0,57.183,57.211,57.1737,57.2017,7232.0
2020-02-10 13:20:00,61.45,61.47,61.42,61.43,16666.0,57.2017,57.2203,57.1737,57.183,16666.0
2020-02-10 13:25:00,61.42,61.44,61.39,61.41,11079.0,57.1737,57.1924,57.1458,57.1644,11079.0
2020-02-10 13:30:00,61.4,61.45,61.4,61.41,32475.0,57.1551,57.2017,57.1551,57.1644,32475.0
2020-02-10 13:35:00,61.4,61.41,61.39,61.39,9812.0,57.1551,57.1644,57.1458,57.1458,9812.0
2020-02-10 13:40:00,61.39,61.41,61.37,61.39,16078.0,57.1458,57.1644,57.1272,57.1458,16078.0
2020-02-10 13:45:00,61.39,61.42,61.36,61.36,29585.0,57.1458,57.1737,57.1179,57.1179,29585.0
2020-02-10 13:50:00,61.37,61.38,61.29,61.3,34113.0,57.1272,57.1365,57.0527,57.062,34113.0
2020-02-10 13:55:00,61.3,61.32,61.29,61.29,18592.0,57.062,57.0806,57.0527,57.0527,18592.0
2020-02-10 14:00:00,61.29,61.29,61.22,61.25,30930.0,57.0527,57.0527,56.9876,57.0155,30930.0
2020-02-10 14:05:00,61.25,61.26,61.24,61.25,21249.0,57.0155,57.0248,57.0062,57.0155,21249.0
2020-02-10 14:10:00,61.24,61.25,61.19,61.2,29154.0,57.0062,57.0155,56.9596,56.9689,29154.0
2020-02-10 14:15:00,61.2,61.26,61.19,61.2,28281.0,56.9689,57.0248,56.9596,56.9689,28281.0
2020-02-10 14:20:00,61.2,61.33,61.19,61.32,23693.0,56.9689,57.09,56.9596,57.0806,23693.0
2020-02-10 14:25:00,61.33,61.34,61.28,61.3,13803.0,57.09,57.0993,57.0434,57.062,13803.0
2020-02-10 14:30:00,61.3,61.31,61.27,61.28,22360.0,57.062,57.0713,57.0341,57.0434,22360.0
2020-02-10 14:35:00,61.29,61.29,61.24,61.25,19589.0,57.0527,57.0527,57.0062,57.0155,19589.0
2020-02-10 14:40:00,61.24,61.27,61.23,61.26,21508.0,57.0062,57.0341,56.9969,57.0248,21508.0
2020-02-10 14:45:00,61.27,61.3,61.24,61.28,16920.0,57.0341,57.062,57.0062,57.0434,16920.0
2020-02-10 14:50:00,61.28,61.3,61.25,61.3,32754.0,57.0434,57.062,57.0155,57.062,32754.0
2020-02-10 14:55:00,61.29,61.32,61.26,61.31,26531.0,57.0527,57.0806,57.0248,57.0713,26531.0
2020-02-10 15:00:00,61.32,61.4,61.31,61.4,24273.0,57.0806,57.1551,57.0713,57.1551,24273.0
2020-02-10 15:05:00,61.39,61.39,61.32,61.33,27856.0,57.1458,57.1458,57.0806,57.09,27856.0
2020-02-10 15:10:00,61.34,61.34,61.27,61.29,65411.0,57.0993,57.0993,57.0341,57.0527,65411.0
2020-02-10 15:15:00,61.29,61.33,61.28,61.3,103542.0,57.0527,57.09,57.0434,57.062,103542.0
2020-02-10 15:20:00,61.3,61.39,61.29,61.37,27323.0,57.062,57.1458,57.0527,57.1272,27323.0
2020-02-10 15:25:00,61.38,61.48,61.37,61.48,46421.0,57.1365,57.2296,57.1272,57.2296,46421.0
2020-02-10 15:30:00,61.47,61.49,61.42,61.48,34843.0,57.2203,57.2389,57.1737,57.2296,34843.0
2020-02-10 15:35:00,61.48,61.49,61.42,61.43,39642.0,57.2296,57.2389,57.1737,57.183,39642.0
2020-02-10 15:40:00,61.42,61.44,61.4,61.44,33177.0,57.1737,57.1924,57.1551,57.1924,33177.0
2020-02-10 15:45:00,61.44,61.48,61.37,61.48,63427.0,57.1924,57.2296,57.1272,57.2296,63427.0
2020-02-10 15:50:00,61.48,61.59,61.45,61.55,121296.0,57.2296,57.332,57.2017,57.2947,121296.0
2020-02-10 15:55:00,61.55,61.65,61.51,61.65,244879.0,57.2947,57.3878,57.2575,57.3878,244879.0
2020-02-11 09:30:00,62.26,62.35,61.96,61.97,122802.0,57.9557,58.0394,57.6764,57.6857,122802.0
2020-02-11 09:35:00,61.98,62.26,61.95,62.23,93797.0,57.695,57.9557,57.6671,57.9277,93797.0
2020-02-11 09:40:00,62.22,62.35,62.14,62.35,46175.0,57.9184,58.0394,57.844,58.0394,46175.0
2020-02-11 09:45:00,62.34,62.37,62.25,62.35,52557.0,58.0301,58.0581,57.9464,58.0394,52557.0
2020-02-11 09:50:00,62.35,62.35,62.26,62.28,64513.0,58.0394,58.0394,57.9557,57.9743,64513.0
2020-02-11 09:55:00,62.28,62.46,62.26,62.42,57387.0,57.9743,58.1418,57.9557,58.1046,57387.0
2020-02-11 10:00:00,62.43,62.54,62.42,62.51,66429.0,58.1139,58.2163,58.1046,58.1884,66429.0
2020-02-11 10:05:00,62.51,62.52,62.27,62.33,68747.0,58.1884,58.1977,57.965,58.0208,68747.0
2020-02-11 10:10:00,62.33,62.4,62.27,62.32,46895.0,58.0208,58.086,57.965,58.0115,46895.0
2020-02-11 10:15:00,62.32,62.53,62.31,62.5,42871.0,58.0115,58.207,58.0022,58.1791,42871.0
2020-02-11 10:20:00,62.52,62.56,62.44,62.46,40845.0,58.1977,58.2349,58.1232,58.1418,40845.0
2020-02-11 10:25:00,62.46,62.48,62.38,62.38,23394.0,58.1418,58.1605,58.0674,58.0674,23394.0
2020-02-11 10:30:00,62.38,62.4,62.32,62.34,25274.0,58.0674,58.086,58.0115,58.0301,25274.0
2020-02-11 10:35:00,62.34,62.37,62.31,62.33,37731.0,58.0301,58.0581,58.0022,58.0208,37731.0
2020-02-11 10:40:00,62.33,62.4,62.33,62.36,29467.0,58.0208,58.086,58.0208,58.0487,29467.0
2020-02-11 10:45:00,62.37,62.43,62.35,62.41,55928.0,58.0581,58.1139,58.0394,58.0953,55928.0
2020-02-11 10:50:00,62.4,62.41,62.32,62.34,46108.0,58.086,58.0953,58.0115,58.0301,46108.0
2020-02-11 10:55:00,62.34,62.35,62.21,62.26,18487.0,58.0301,58.0394,57.9091,57.9557,18487.0
2020-02-11 11:00:00,62.25,62.33,62.15,62.15,26138.0,57.9464,58.0208,57.8533,57.8533,26138.0
2020-02-11 11:05:00,62.14,62.16,62.08,62.08,22679.0,57.844,57.8626,57.7881,57.7881,22679.0
2020-02-11 11:10:00,62.07,62.09,62.01,62.02,41681.0,57.7788,57.7974,57.7229,57.7323,41681.0
2020-02-11 11:15:00,62.02,62.08,61.99,61.99,30590.0,57.7323,57.7881,57.7043,57.7043,30590.0
2020-02-11 11:20:00,62.0,62.0,61.88,61.9,28936.0,57.7136,57.7136,57.6019,57.6205,28936.0
2020-02-11 11:25:00,61.91,61.91,61.84,61.9,20827.0,57.6299,57.6299,57.5647,57.6205,20827.0
2020-02-11 11:30:00,61.91,61.97,61.87,61.96,98656.0,57.6299,57.6857,57.5926,57.6764,98656.0
2020-02-11 11:35:00,61.97,62.01,61.91,61.99,43372.0,57.6857,57.7229,57.6299,57.7043,43372.0
2020-02-11 11:40:00,61.98,62.07,61.97,62.07,56769.0,57.695,57.7788,57.6857,57.7788,56769.0
2020-02-11 11:45:00,62.06,62.09,61.98,62.0,32455.0,57.7695,57.7974,57.695,57.7136,32455.0
2020-02-11 11:50:00,62.0,62.03,61.96,61.98,57771.0,57.7136,57.7416,57.6764,57.695,57771.0
2020-02-11 11:55:00,61.97,62.01,61.96,62.0,31801.0,57.6857,57.7229,57.6764,57.7136,31801.0
2020-02-11 12:00:00,62.0,62.11,61.96,62.04,86189.0,57.7136,57.816,57.6764,57.7509,86189.0
2020-02-11 12:05:00,62.04,62.11,62.03,62.03,25312.0,57.7509,57.816,57.7416,57.7416,25312.0
2020-02-11 12:10:00,62.04,62.04,61.98,62.04,22344.0,57.7509,57.7509,57.695,57.7509,22344.0
2020-02-11 12:15:00,62.04,62.09,62.04,62.09,12523.0,57.7509,57.7974,57.7509,57.7974,12523.0
2020-02-11 12:20:00,62.09,62.1,62.03,62.08,17651.0,57.7974,57.8067,57.7416,57.7881,17651.0
2020-02-11 12:25:00,62.08,62.1,62.01,62.02,22986.0,57.7881,57.8067,57.7229,57.7323,22986.0
2020-02-11 12:30:00,62.02,62.09,62.0,62.09,15332.0,57.7323,57.7974,57.7136,57.7974,15332.0
2020-02-11 12:35:00,62.09,62.17,62.08,62.17,10003.0,57.7974,57.8719,57.7881,57.8719,10003.0
2020-02-11 12:40:00,62.16,62.16,62.09,62.12,21823.0,57.8626,57.8626,57.7974,57.8253,21823.0
2020-02-11 12:45:00,62.11,62.14,62.08,62.09,15473.0,57.816,57.844,57.7881,57.7974,15473.0
2020-02-11 12:50:00,62.09,62.1,62.05,62.08,9815.0,57.7974,57.8067,57.7602,57.7881,9815.0
2020-02-11 12:55:00,62.07,62.11,62.06,62.1,14577.0,57.7788,57.816,57.7695,57.8067,14577.0
2020-02-11 13:00:00,62.1,62.14,62.07,62.13,13616.0,57.8067,57.844,57.7788,57.8346,13616.0
2020-02-11 13:05:00,62.13,62.15,62.1,62.12,10306.0,57.8346,57.8533,57.8067,57.8253,10306.0
2020-02-11 13:10:00,62.13,62.13,62.1,62.11,8024.0,57.8346,57.8346,57.8067,57.816,8024.0
2020-02-11 13:15:00,62.12,62.13,62.1,62.13,10386.0,57.8253,57.8346,57.8067,57.8346,10386.0
2020-02-11 13:20:00,62.13,62.13,62.09,62.1,12376.0,57.8346,57.8346,57.7974,57.8067,12376.0
2020-02-11 13:25:00,62.1,62.16,62.09,62.13,17755.0,57.8067,57.8626,57.7974,57.8346,17755.0
2020-02-11 13:30:00,62.13,62.15,62.11,62.15,27198.0,57.8346,57.8533,57.816,57.8533,27198.0
2020-02-11 13:35:00,62.15,62.16,62.09,62.11,13291.0,57.8533,57.8626,57.7974,57.816,13291.0
2020-02-11 13:40:00,62.11,62.16,62.11,62.15,9940.0,57.816,57.8626,57.816,57.8533,9940.0
2020-02-11 13:45:00,62.15,62.2,62.14,62.2,12460.0,57.8533,57.8998,57.844,57.8998,12460.0
2020-02-11 13:50:00,62.2,62.2,62.1,62.1,34352.0,57.8998,57.8998,57.8067,57.8067,34352.0
2020-02-11 13:55:00,62.1,62.15,62.09,62.13,16671.0,57.8067,57.8533,57.7974,57.8346,16671.0
2020-02-11 14:00:00,62.14,62.14,62.05,62.09,16349.0,57.844,57.844,57.7602,57.7974,16349.0
2020-02-11 14:05:00,62.08,62.12,62.06,62.11,49268.0,57.7881,57.8253,57.7695,57.816,49268.0
2020-02-11 14:10:00,62.12,62.16,62.1,62.13,23216.0,57.8253,57.8626,57.8067,57.8346,23216.0
2020-02-11 14:15:00,62.14,62.15,62.11,62.13,35169.0,57.844,57.8533,57.816,57.8346,35169.0
2020-02-11 14:20:00,62.13,62.17,62.08,62.16,132113.0,57.8346,57.8719,57.7881,57.8626,132113.0
2020-02-11 14:25:00,62.15,62.28,62.15,62.26,20936.0,57.8533,57.9743,57.8533,57.9557,20936.0
2020-02-11 14:30:00,62.27,62.3,62.27,62.3,20792.0,57.965,57.9929,57.965,57.9929,20792.0
2020-02-11 14:35:00,62.3,62.39,62.28,62.36,57375.0,57.9929,58.0767,57.9743,58.0487,57375.0
2020-02-11 14:40:00,62.36,62.39,62.31,62.36,34534.0,58.0487,58.0767,58.0022,58.0487,34534.0
2020-02-11 14:45:00,62.35,62.36,62.28,62.34,24730.0,58.0394,58.0487,57.9743,58.0301,24730.0
2020-02-11 14:50:00,62.35,62.36,62.31,62.35,40369.0,58.0394,58.0487,58.0022,58.0394,40369.0
2020-02-11 14:55:00,62.35,62.35,62.24,62.25,21732.0,58.0394,58.0394,57.937,57.9464,21732.0
2020-02-11 15:00:00,62.26,62.3,62.17,62.19,33312.0,57.9557,57.9929,57.8719,57.8905,33312.0
2020-02-11 15:05:00,62.19,62.27,62.18,62.22,32988.0,57.8905,57.965,57.8812,57.9184,32988.0
2020-02-11 15:10:00,62.22,62.23,62.17,62.19,17778.0,57.9184,57.9277,57.8719,57.8905,17778.0
2020-02-11 15:15:00,62.2,62.24,62.13,62.16,26904.0,57.8998,57.937,57.8346,57.8626,26904.0
2020-02-11 15:20:00,62.17,62.21,62.16,62.19,39065.0,57.8719,57.9091,57.8626,57.8905,39065.0
2020-02-11 15:25:00,62.18,62.24,62.17,62.23,27675.0,57.8812,57.937,57.8719,57.9277,27675.0
2020-02-11 15:30:00,62.23,62.3,62.21,62.3,104797.0,57.9277,57.9929,57.9091,57.9929,104797.0
2020-02-11 15:35:00,62.3,62.33,62.26,62.28,50440.0,57.9929,58.0208,57.9557,57.9743,50440.0
2020-02-11 15:40:00,62.28,62.37,62.27,62.34,33937.0,57.9743,58.0581,57.965,58.0301,33937.0
2020-02-11 15:45:00,62.35,62.37,62.29,62.3,65179.0,58.0394,58.0581,57.9836,57.9929,65179.0
2020-02-11 15:50:00,62.31,62.44,62.28,62.42,371450.0,58.0022,58.1232,57.9743,58.1046,371450.0
2020-02-11 15:55:00,62.42,62.48,62.37,62.47,297047.0,58.1046,58.1605,58.0581,58.1511,297047.0
2020-02-12 09:30:00,62.79,62.85,62.56,62.57,174425.0,58.6614,58.7175,58.4465,58.4559,174425.0
2020-02-12 09:35:00,62.58,62.61,62.46,62.53,50185.0,58.4652,58.4933,58.3531,58.4185,50185.0
2020-02-12 09:40:00,62.51,62.6,62.48,62.59,58080.0,58.3998,58.4839,58.3718,58.4746,58080.0
2020-02-12 09:45:00,62.57,62.57,62.44,62.46,33524.0,58.4559,58.4559,58.3344,58.3531,33524.0
2020-02-12 09:50:00,62.42,62.53,62.39,62.45,37973.0,58.3158,58.4185,58.2877,58.3438,37973.0
2020-02-12 09:55:00,62.46,62.54,62.42,62.54,41706.0,58.3531,58.4279,58.3158,58.4279,41706.0
2020-02-12 10:00:00,62.54,62.62,62.45,62.47,44630.0,58.4279,58.5026,58.3438,58.3625,44630.0
2020-02-12 10:05:00,62.46,62.53,62.42,62.53,24080.0,58.3531,58.4185,58.3158,58.4185,24080.0
2020-02-12 10:10:00,62.53,62.6,62.48,62.59,27792.0,58.4185,58.4839,58.3718,58.4746,27792.0
2020-02-12 10:15:00,62.58,62.6,62.51,62.6,22133.0,58.4652,58.4839,58.3998,58.4839,22133.0
2020-02-12 10:20:00,62.59,62.62,62.49,62.61,30158.0,58.4746,58.5026,58.3812,58.4933,30158.0
2020-02-12 10:25:00,62.6,62.65,62.57,62.65,30120.0,58.4839,58.5306,58.4559,58.5306,30120.0
2020-02-12 10:30:00,62.65,62.71,62.61,62.61,25543.0,58.5306,58.5867,58.4933,58.4933,25543.0
2020-02-12 10:35:00,62.62,62.8,62.62,62.79,38002.0,58.5026,58.6708,58.5026,58.6614,38002.0
2020-02-12 10:40:00,62.8,62.8,62.71,62.71,26150.0,58.6708,58.6708,58.5867,58.5867,26150.0
2020-02-12 10:45:00,62.71,62.74,62.63,62.67,33022.0,58.5867,58.6147,58.5119,58.5493,33022.0
2020-02-12 10:50:00,62.66,62.81,62.66,62.79,22758.0,58.54,58.6801,58.54,58.6614,22758.0
2020-02-12 10:55:00,62.79,62.85,62.75,62.8,35219.0,58.6614,58.7175,58.6241,58.6708,35219.0
2020-02-12 11:00:00,62.8,62.82,62.73,62.81,28429.0,58.6708,58.6895,58.6054,58.6801,28429.0
2020-02-12 11:05:00,62.82,62.86,62.8,62.85,19492.0,58.6895,58.7268,58.6708,58.7175,19492.0
2020-02-12 11:10:00,62.86,62.94,62.85,62.88,37688.0,58.7268,58.8016,58.7175,58.7455,37688.0
2020-02-12 11:15:00,62.88,63.02,62.87,63.02,44772.0,58.7455,58.8763,58.7362,58.8763,44772.0
2020-02-12 11:20:00,63.02,63.09,62.96,63.08,164341.0,58.8763,58.9417,58.8202,58.9324,164341.0
2020-02-12 11:25:00,63.08,63.19,63.06,63.15,37374.0,58.9324,59.0351,58.9137,58.9978,37374.0
2020-02-12 11:30:00,63.15,63.18,63.11,63.18,51030.0,58.9978,59.0258,58.9604,59.0258,51030.0
2020-02-12 11:35:00,63.18,63.22,63.15,63.21,42835.0,59.0258,59.0632,58.9978,59.0538,42835.0
2020-02-12 11:40:00,63.22,63.22,63.14,63.19,64489.0,59.0632,59.0632,58.9884,59.0351,64489.0
2020-02-12 11:45:00,63.18,63.28,63.18,63.27,44121.0,59.0258,59.1192,59.0258,59.1099,44121.0
2020-02-12 11:50:00,63.28,63.32,63.2,63.32,60046.0,59.1192,59.1566,59.0445,59.1566,60046.0
2020-02-12 11:55:00,63.32,63.37,63.27,63.33,92213.0,59.1566,59.2033,59.1099,59.1659,92213.0
2020-02-12 12:00:00,63.31,63.36,63.3,63.34,45959.0,59.1472,59.1939,59.1379,59.1753,45959.0
2020-02-12 12:05:00,63.33,63.36,63.29,63.33,49064.0,59.1659,59.1939,59.1285,59.1659,49064.0
2020-02-12 12:10:00,63.33,63.36,63.29,63.31,37280.0,59.1659,59.1939,59.1285,59.1472,37280.0
2020-02-12 12:15:00,63.3,63.36,63.29,63.32,28096.0,59.1379,59.1939,59.1285,59.1566,28096.0
2020-02-12 12:20:00,63.32,63.33,63.27,63.33,34357.0,59.1566,59.1659,59.1099,59.1659,34357.0
2020-02-12 12:25:00,63.33,63.36,63.28,63.29,64369.0,59.1659,59.1939,59.1192,59.1285,64369.0
2020-02-12 12:30:00,63.3,63.31,63.25,63.28,28266.0,59.1379,59.1472,59.0912,59.1192,28266.0
2020-02-12 12:35:00,63.29,63.32,63.27,63.31,22209.0,59.1285,59.1566,59.1099,59.1472,22209.0
2020-02-12 12:40:00,63.3,63.31,63.24,63.25,22866.0,59.1379,59.1472,59.0818,59.0912,22866.0
2020-02-12 12:45:00,63.26,63.32,63.24,63.3,28970.0,59.1005,59.1566,59.0818,59.1379,28970.0
2020-02-12 12:50:00,63.31,63.32,63.24,63.26,12723.0,59.1472,59.1566,59.0818,59.1005,12723.0
2020-02-12 12:55:00,63.26,63.26,63.19,63.22,20055.0,59.1005,59.1005,59.0351,59.0632,20055.0
2020-02-12 13:00:00,63.21,63.22,63.17,63.21,21194.0,59.0538,59.0632,59.0164,59.0538,21194.0
2020-02-12 13:05:00,63.21,63.21,63.15,63.19,22288.0,59.0538,59.0538,58.9978,59.0351,22288.0
2020-02-12 13:10:00,63.2,63.2,63.12,63.16,18868.0,59.0445,59.0445,58.9697,59.0071,18868.0
2020-02-12 13:15:00,63.15,63.19,63.14,63.17,14717.0,58.9978,59.0351,58.9884,59.0164,14717.0
2020-02-12 13:20:00,63.17,63.17,63.13,63.15,17687.0,59.0164,59.0164,58.9791,58.9978,17687.0
2020-02-12 13:25:00,63.15,63.17,63.1,63.17,23756.0,58.9978,59.0164,58.951,59.0164,23756.0
2020-02-12 13:30:00,63.16,63.22,63.13,63.17,101595.0,59.0071,59.0632,58.9791,59.0164,101595.0
2020-02-12 13:35:00,63.17,63.24,63.17,63.23,23762.0,59.0164,59.0818,59.0164,59.0725,23762.0
2020-02-12 13:40:00,63.23,63.24,63.2,63.22,16177.0,59.0725,59.0818,59.0445,59.0632,16177.0
2020-02-12 13:45:00,63.22,63.23,63.2,63.22,11230.0,59.0632,59.0725,59.0445,59.0632,11230.0
2020-02-12 13:50:00,63.21,63.24,63.21,63.23,20159.0,59.0538,59.0818,59.0538,59.0725,20159.0
2020-02-12 13:55:00,63.22,63.29,63.22,63.25,16292.0,59.0632,59.1285,59.0632,59.0912,16292.0
2020-02-12 14:00:00,63.26,63.26,63.2,63.2,32291.0,59.1005,59.1005,59.0445,59.0445,32291.0
2020-02-12 14:05:00,63.2,63.24,63.2,63.23,48434.0,59.0445,59.0818,59.0445,59.0725,48434.0
2020-02-12 14:10:00,63.23,63.26,63.21,63.23,30953.0,59.0725,59.1005,59.0538,59.0725,30953.0
2020-02-12 14:15:00,63.23,63.26,63.2,63.26,21174.0,59.0725,59.1005,59.0445,59.1005,21174.0
2020-02-12 14:20:00,63.26,63.27,63.24,63.24,11842.0,59.1005,59.1099,59.0818,59.0818,11842.0
2020-02-12 14:25:00,63.25,63.26,63.18,63.22,29205.0,59.0912,59.1005,59.0258,59.0632,29205.0
2020-02-12 14:30:00,63.21,63.25,63.21,63.25,14488.0,59.0538,59.0912,59.0538,59.0912,14488.0
2020-02-12 14:35:00,63.25,63.26,63.23,63.25,20568.0,59.0912,59.1005,59.0725,59.0912,20568.0
2020-02-12 14:40:00,63.25,63.27,63.22,63.27,35984.0,59.0912,59.1099,59.0632,59.1099,35984.0
2020-02-12 14:45:00,63.28,63.28,63.24,63.25,23964.0,59.1192,59.1192,59.0818,59.0912,23964.0
2020-02-12 14:50:00,63.25,63.25,63.17,63.18,26061.0,59.0912,59.0912,59.0164,59.0258,26061.0
2020-02-12 14:55:00,63.18,63.18,63.14,63.16,23528.0,59.0258,59.0258,58.9884,59.0071,23528.0
2020-02-12 15:00:00,63.16,63.21,63.16,63.2,20456.0,59.0071,59.0538,59.0071,59.0445,20456.0
2020-02-12 15:05:00,63.2,63.27,63.2,63.21,23498.0,59.0445,59.1099,59.0445,59.0538,23498.0
2020-02-12 15:10:00,63.2,63.21,63.17,63.21,36865.0,59.0445,59.0538,59.0164,59.0538,36865.0
2020-02-12 15:15:00,63.2,63.27,63.19,63.24,52269.0,59.0445,59.1099,59.0351,59.0818,52269.0
2020-02-12 15:20:00,63.23,63.28,63.22,63.28,43659.0,59.0725,59.1192,59.0632,59.1192,43659.0
2020-02-12 15:25:00,63.28,63.29,63.26,63.29,28180.0,59.1192,59.1285,59.1005,59.1285,28180.0
2020-02-12 15:30:00,63.29,63.3,63.23,63.3,58650.0,59.1285,59.1379,59.0725,59.1379,58650.0
2020-02-12 15:35:00,63.3,63.32,63.28,63.32,32847.0,59.1379,59.1566,59.1192,59.1566,32847.0
2020-02-12 15:40:00,63.32,63.33,63.27,63.3,83759.0,59.1566,59.1659,59.1099,59.1379,83759.0
2020-02-12 15:45:00,63.3,63.32,63.23,63.26,135212.0,59.1379,59.1566,59.0725,59.1005,135212.0
2020-02-12 15:50:00,63.26,63.3,63.24,63.25,112460.0,59.1005,59.1379,59.0818,59.0912,112460.0
2020-02-12 15:55:00,63.25,63.29,63.18,63.29,210110.0,59.0912,59.1285,59.0258,59.1285,210110.0
2020-02-13 09:30:00,63.05,63.16,62.81,62.88,91644.0,58.9043,59.0071,58.6801,58.7455,91644.0
2020-02-13 09:35:00,62.91,63.02,62.88,62.98,36355.0,58.7735,58.8763,58.7455,58.8389,36355.0
2020-02-13 09:40:00,62.99,63.05,62.89,62.94,42919.0,58.8483,58.9043,58.7549,58.8016,42919.0
2020-02-13 09:45:00,62.96,63.03,62.95,62.98,39216.0,58.8202,58.8856,58.8109,58.8389,39216.0
2020-02-13 09:50:00,63.0,63.11,63.0,63.1,26766.0,58.8576,58.9604,58.8576,58.951,26766.0
2020-02-13 09:55:00,63.09,63.11,62.88,62.88,26617.0,58.9417,58.9604,58.7455,58.7455,26617.0
2020-02-13 10:00:00,62.89,62.93,62.8,62.8,18863.0,58.7549,58.7922,58.6708,58.6708,18863.0
2020-02-13 10:05:00,62.82,62.9,62.8,62.89,20431.0,58.6895,58.7642,58.6708,58.7549,20431.0
2020-02-13 10:10:00,62.9,63.01,62.88,63.0,22951.0,58.7642,58.867,58.7455,58.8576,22951.0
2020-02-13 10:15:00,62.99,63.04,62.94,63.03,42287.0,58.8483,58.895,58.8016,58.8856,42287.0
2020-02-13 10:20:00,63.02,63.02,62.94,62.97,16105.0,58.8763,58.8763,58.8016,58.8296,16105.0
2020-02-13 10:25:00,62.96,63.01,62.93,62.94,12755.0,58.8202,58.867,58.7922,58.8016,12755.0
2020-02-13 10:30:00,62.94,62.97,62.89,62.96,17289.0,58.8016,58.8296,58.7549,58.8202,17289.0
2020-02-13 10:35:00,62.95,63.02,62.93,62.99,25963.0,58.8109,58.8763,58.7922,58.8483,25963.0
2020-02-13 10:40:00,62.98,63.02,62.96,62.98,23995.0,58.8389,58.8763,58.8202,58.8389,23995.0
2020-02-13 10:45:00,62.99,63.18,62.98,63.18,47053.0,58.8483,59.0258,58.8389,59.0258,47053.0
2020-02-13 10:50:00,63.18,63.22,63.11,63.12,24193.0,59.0258,59.0632,58.9604,58.9697,24193.0
2020-02-13 10:55:00,63.12,63.16,63.09,63.11,57992.0,58.9697,59.0071,58.9417,58.9604,57992.0
2020-02-13 11:00:00,63.11,63.12,63.08,63.1,23242.0,58.9604,58.9697,58.9324,58.951,23242.0
2020-02-13 11:05:00,63.1,63.13,63.08,63.12,14094.0,58.951,58.9791,58.9324,58.9697,14094.0
2020-02-13 11:10:00,63.12,63.12,63.02,63.03,10729.0,58.9697,58.9697,58.8763,58.8856,10729.0
2020-02-13 11:15:00,63.02,63.04,62.99,63.04,12531.0,58.8763,58.895,58.8483,58.895,12531.0
2020-02-13 11:20:00,63.04,63.11,63.03,63.09,17407.0,58.895,58.9604,58.8856,58.9417,17407.0
2020-02-13 11:25:00,63.09,63.14,63.08,63.1,12838.0,58.9417,58.9884,58.9324,58.951,12838.0
2020-02-13 11:30:00,63.11,63.14,63.07,63.13,22539.0,58.9604,58.9884,58.923,58.9791,22539.0
2020-02-13 11:35:00,63.13,63.13,63.02,63.02,24106.0,58.9791,58.9791,58.8763,58.8763,24106.0
2020-02-13 11:40:00,63.02,63.05,62.95,62.98,22304.0,58.8763,58.9043,58.8109,58.8389,22304.0
2020-02-13 11:45:00,62.98,63.03,62.95,62.97,24847.0,58.8389,58.8856,58.8109,58.8296,24847.0
2020-02-13 11:50:00,62.96,63.0,62.95,62.98,17071.0,58.8202,58.8576,58.8109,58.8389,17071.0
2020-02-13 11:55:00,62.96,63.0,62.92,62.92,19378.0,58.8202,58.8576,58.7829,58.7829,19378.0
2020-02-13 12:00:00,62.93,62.99,62.92,62.99,21327.0,58.7922,58.8483,58.7829,58.8483,21327.0
2020-02-13 12:05:00,62.99,63.08,62.98,63.08,16613.0,58.8483,58.9324,58.8389,58.9324,16613.0
2020-02-13 12:10:00,63.07,63.08,63.04,63.05,10673.0,58.923,58.9324,58.895,58.9043,10673.0
2020-02-13 12:15:00,63.06,63.11,63.06,63.11,35898.0,58.9137,58.9604,58.9137,58.9604,35898.0
2020-02-13 12:20:00,63.1,63.12,63.08,63.11,30273.0,58.951,58.9697,58.9324,58.9604,30273.0
2020-02-13 12:25:00,63.12,63.13,63.07,63.11,11524.0,58.9697,58.9791,58.923,58.9604,11524.0
2020-02-13 12:30:00,63.12,63.18,63.09,63.14,19531.0,58.9697,59.0258,58.9417,58.9884,19531.0
2020-02-13 12:35:00,63.14,63.21,63.13,63.21,11530.0,58.9884,59.0538,58.9791,59.0538,11530.0
2020-02-13 12:40:00,63.21,63.22,63.17,63.21,18271.0,59.0538,59.0632,59.0164,59.0538,18271.0
2020-02-13 12:45:00,63.22,63.25,63.19,63.24,10406.0,59.0632,59.0912,59.0351,59.0818,10406.0
2020-02-13 12:50:00,63.24,63.26,63.18,63.21,9797.0,59.0818,59.1005,59.0258,59.0538,9797.0
2020-02-13 12:55:00,63.21,63.22,63.11,63.12,7849.0,59.0538,59.0632,58.9604,58.9697,7849.0
2020-02-13 13:00:00,63.12,63.16,63.11,63.12,8112.0,58.9697,59.0071,58.9604,58.9697,8112.0
2020-02-13 13:05:00,63.11,63.11,63.06,63.07,11110.0,58.9604,58.9604,58.9137,58.923,11110.0
2020-02-13 13:10:00,63.06,63.13,63.05,63.13,9079.0,58.9137,58.9791,58.9043,58.9791,9079.0
2020-02-13 13:15:00,63.13,63.17,63.12,63.17,13807.0,58.9791,59.0164,58.9697,59.0164,13807.0
2020-02-13 13:20:00,63.18,63.24,63.18,63.21,15373.0,59.0258,59.0818,59.0258,59.0538,15373.0
2020-02-13 13:25:00,63.21,63.26,63.21,63.26,11764.0,59.0538,59.1005,59.0538,59.1005,11764.0
2020-02-13 13:30:00,63.26,63.29,63.25,63.29,17685.0,59.1005,59.1285,59.0912,59.1285,17685.0
2020-02-13 13:35:00,63.29,63.3,63.26,63.3,7768.0,59.1285,59.1379,59.1005,59.1379,7768.0
2020-02-13 13:40:00,63.3,63.35,63.3,63.32,14058.0,59.1379,59.1846,59.1379,59.1566,14058.0
2020-02-13 13:45:00,63.32,63.41,63.31,63.4,17567.0,59.1566,59.2407,59.1472,59.2313,17567.0
2020-02-13 13:50:00,63.4,63.4,63.34,63.35,11995.0,59.2313,59.2313,59.1753,59.1846,11995.0
2020-02-13 13:55:00,63.36,63.4,63.34,63.4,11638.0,59.1939,59.2313,59.1753,59.2313,11638.0
2020-02-13 14:00:00,63.39,63.46,63.38,63.45,17364.0,59.222,59.2874,59.2126,59.278,17364.0
2020-02-13 14:05:00,63.44,63.44,63.38,63.41,13005.0,59.2687,59.2687,59.2126,59.2407,13005.0
2020-02-13 14:10:00,63.41,63.47,63.4,63.46,15330.0,59.2407,59.2967,59.2313,59.2874,15330.0
2020-02-13 14:15:00,63.46,63.46,63.4,63.43,17429.0,59.2874,59.2874,59.2313,59.2593,17429.0
2020-02-13 14:20:00,63.43,63.48,63.4,63.4,23139.0,59.2593,59.3061,59.2313,59.2313,23139.0
2020-02-13 14:25:00,63.4,63.43,63.37,63.41,16762.0,59.2313,59.2593,59.2033,59.2407,16762.0
2020-02-13 14:30:00,63.41,63.47,63.39,63.46,16513.0,59.2407,59.2967,59.222,59.2874,16513.0
2020-02-13 14:35:00,63.46,63.47,63.43,63.44,9903.0,59.2874,59.2967,59.2593,59.2687,9903.0
2020-02-13 14:40:00,63.44,63.45,63.37,63.38,22683.0,59.2687,59.278,59.2033,59.2126,22683.0
2020-02-13 14:45:00,63.38,63.4,63.36,63.39,24737.0,59.2126,59.2313,59.1939,59.222,24737.0
2020-02-13 14:50:00,63.39,63.46,63.38,63.46,12211.0,59.222,59.2874,59.2126,59.2874,12211.0
2020-02-13 14:55:00,63.45,63.48,63.43,63.45,13655.0,59.278,59.3061,59.2593,59.278,13655.0
2020-02-13 15:00:00,63.46,63.47,63.35,63.38,21962.0,59.2874,59.2967,59.1846,59.2126,21962.0
2020-02-13 15:05:00,63.38,63.41,63.36,63.41,18356.0,59.2126,59.2407,59.1939,59.2407,18356.0
2020-02-13 15:10:00,63.41,63.42,63.34,63.37,19863.0,59.2407,59.25,59.1753,59.2033,19863.0
2020-02-13 15:15:00,63.39,63.43,63.37,63.4,23752.0,59.222,59.2593,59.2033,59.2313,23752.0
2020-02-13 15:20:00,63.4,63.45,63.39,63.41,19554.0,59.2313,59.278,59.222,59.2407,19554.0
2020-02-13 15:25:00,63.41,63.44,63.38,63.4,16237.0,59.2407,59.2687,59.2126,59.2313,16237.0
2020-02-13 15:30:00,63.4,63.41,63.34,63.37,31839.0,59.2313,59.2407,59.1753,59.2033,31839.0
2020-02-13 15:35:00,63.37,63.39,63.34,63.37,30809.0,59.2033,59.222,59.1753,59.2033,30809.0
2020-02-13 15:40:00,63.38,63.4,63.35,63.4,36226.0,59.2126,59.2313,59.1846,59.2313,36226.0
2020-02-13 15:45:00,63.39,63.45,63.35,63.45,41854.0,59.222,59.278,59.1846,59.278,41854.0
2020-02-13 15:50:00,63.47,63.49,63.43,63.46,114786.0,59.2967,59.3154,59.2593,59.2874,114786.0
2020-02-13 15:55:00,63.47,63.51,63.29,63.37,388604.0,59.2967,59.3341,59.1285,59.2033,388604.0
2020-02-14 09:30:00,63.5,63.86,63.41,63.84,115106.0,59.3247,59.6611,59.2407,59.6424,115106.0
2020-02-14 09:35:00,63.85,63.89,63.59,63.65,28862.0,59.6517,59.6891,59.4088,59.4649,28862.0
2020-02-14 09:40:00,63.67,63.67,63.57,63.58,24006.0,59.4836,59.4836,59.3901,59.3995,24006.0
2020-02-14 09:45:00,63.59,63.68,63.49,63.49,24048.0,59.4088,59.4929,59.3154,59.3154,24048.0
2020-02-14 09:50:00,63.49,63.53,63.45,63.48,15937.0,59.3154,59.3528,59.278,59.3061,15937.0
2020-02-14 09:55:00,63.47,63.5,63.42,63.43,19369.0,59.2967,59.3247,59.25,59.2593,19369.0
2020-02-14 10:00:00,63.44,63.51,63.38,63.41,27566.0,59.2687,59.3341,59.2126,59.2407,27566.0
2020-02-14 10:05:00,63.4,63.5,63.39,63.5,15244.0,59.2313,59.3247,59.222,59.3247,15244.0
2020-02-14 10:10:00,63.51,63.54,63.48,63.51,23361.0,59.3341,59.3621,59.3061,59.3341,23361.0
2020-02-14 10:15:00,63.51,63.52,63.45,63.48,13865.0,59.3341,59.3434,59.278,59.3061,13865.0
2020-02-14 10:20:00,63.48,63.55,63.46,63.54,29869.0,59.3061,59.3715,59.2874,59.3621,29869.0
2020-02-14 10:25:00,63.54,63.57,63.51,63.53,22048.0,59.3621,59.3901,59.3341,59.3528,22048.0
2020-02-14 10:30:00,63.53,63.53,63.46,63.48,16242.0,59.3528,59.3528,59.2874,59.3061,16242.0
2020-02-14 10:35:00,63.48,63.48,63.36,63.38,13193.0,59.3061,59.3061,59.1939,59.2126,13193.0
2020-02-14 10:40:00,63.39,63.42,63.37,63.42,11403.0,59.222,59.25,59.2033,59.25,11403.0
2020-02-14 10:45:00,63.42,63.45,63.41,63.44,12133.0,59.25,59.278,59.2407,59.2687,12133.0
2020-02-14 10:50:00,63.44,63.46,63.32,63.34,21814.0,59.2687,59.2874,59.1566,59.1753,21814.0
2020-02-14 10:55:00,63.34,63.37,63.32,63.35,25026.0,59.1753,59.2033,59.1566,59.1846,25026.0
2020-02-14 11:00:00,63.36,63.47,63.35,63.47,20495.0,59.1939,59.2967,59.1846,59.2967,20495.0
2020-02-14 11:05:00,63.48,63.52,63.46,63.52,17225.0,59.3061,59.3434,59.2874,59.3434,17225.0
2020-02-14 11:10:00,63.52,63.57,63.5,63.56,14836.0,59.3434,59.3901,59.3247,59.3808,14836.0
2020-02-14 11:15:00,63.56,63.61,63.53,63.61,14666.0,59.3808,59.4275,59.3528,59.4275,14666.0
2020-02-14 11:20:00,63.61,63.64,63.57,63.63,13758.0,59.4275,59.4555,59.3901,59.4462,13758.0
2020-02-14 11:25:00,63.64,63.67,63.58,63.59,17482.0,59.4555,59.4836,59.3995,59.4088,17482.0
2020-02-14 11:30:00,63.59,63.6,63.55,63.57,16978.0,59.4088,59.4182,59.3715,59.3901,16978.0
2020-02-14 11:35:00,63.56,63.6,63.53,63.53,19475.0,59.3808,59.4182,59.3528,59.3528,19475.0
2020-02-14 11:40:00,63.53,63.55,63.51,63.55,14358.0,59.3528,59.3715,59.3341,59.3715,14358.0
2020-02-14 11:45:00,63.54,63.57,63.54,63.56,23016.0,59.3621,59.3901,59.3621,59.3808,23016.0
2020-02-14 11:50:00,63.55,63.56,63.48,63.54,9994.0,59.3715,59.3808,59.3061,59.3621,9994.0
2020-02-14 11:55:00,63.53,63.53,63.5,63.5,16278.0,59.3528,59.3528,59.3247,59.3247,16278.0
2020-02-14 12:00:00,63.5,63.5,63.4,63.41,15140.0,59.3247,59.3247,59.2313,59.2407,15140.0
2020-02-14 12:05:00,63.4,63.44,63.37,63.42,15503.0,59.2313,59.2687,59.2033,59.25,15503.0
2020-02-14 12:10:00,63.42,63.44,63.4,63.41,11030.0,59.25,59.2687,59.2313,59.2407,11030.0
2020-02-14 12:15:00,63.4,63.41,63.33,63.35,12557.0,59.2313,59.2407,59.1659,59.1846,12557.0
2020-02-14 12:20:00,63.35,63.37,63.29,63.32,15777.0,59.1846,59.2033,59.1285,59.1566,15777.0
2020-02-14 12:25:00,63.31,63.36,63.3,63.34,10783.0,59.1472,59.1939,59.1379,59.1753,10783.0
2020-02-14 12:30:00,63.35,63.39,63.35,63.39,13157.0,59.1846,59.222,59.1846,59.222,13157.0
2020-02-14 12:35:00,63.39,63.39,63.35,63.37,21649.0,59.222,59.222,59.1846,59.2033,21649.0
2020-02-14 12:40:00,63.37,63.37,63.32,63.34,10651.0,59.2033,59.2033,59.1566,59.1753,10651.0
2020-02-14 12:45:00,63.34,63.36,63.3,63.33,11092.0,59.1753,59.1939,59.1379,59.1659,11092.0
2020-02-14 12:50:00,63.34,63.36,63.33,63.35,12456.0,59.1753,59.1939,59.1659,59.1846,12456.0
2020-02-14 12:55:00,63.35,63.35,63.3,63.32,8154.0,59.1846,59.1846,59.1379,59.1566,8154.0
2020-02-14 13:00:00,63.31,63.36,63.29,63.31,20096.0,59.1472,59.1939,59.1285,59.1472,20096.0
2020-02-14 13:05:00,63.31,63.34,63.24,63.25,17664.0,59.1472,59.1753,59.0818,59.0912,17664.0
2020-02-14 13:10:00,63.25,63.29,63.25,63.26,11058.0,59.0912,59.1285,59.0912,59.1005,11058.0
2020-02-14 13:15:00,63.26,63.26,63.18,63.21,12739.0,59.1005,59.1005,59.0258,59.0538,12739.0
2020-02-14 13:20:00,63.2,63.23,63.15,63.23,13646.0,59.0445,59.0725,58.9978,59.0725,13646.0
2020-02-14 13:25:00,63.22,63.24,63.18,63.21,13297.0,59.0632,59.0818,59.0258,59.0538,13297.0
2020-02-14 13:30:00,63.2,63.26,63.19,63.24,12933.0,59.0445,59.1005,59.0351,59.0818,12933.0
2020-02-14 13:35:00,63.25,63.25,63.19,63.22,16371.0,59.0912,59.0912,59.0351,59.0632,16371.0
2020-02-14 13:40:00,63.22,63.23,63.18,63.23,13589.0,59.0632,59.0725,59.0258,59.0725,13589.0
2020-02-14 13:45:00,63.23,63.23,63.17,63.18,8416.0,59.0725,59.0725,59.0164,59.0258,8416.0
2020-02-14 13:50:00,63.19,63.22,63.17,63.19,16126.0,59.0351,59.0632,59.0164,59.0351,16126.0
2020-02-14 13:55:00,63.2,63.22,63.16,63.21,13268.0,59.0445,59.0632,59.0071,59.0538,13268.0
2020-02-14 14:00:00,63.2,63.28,63.19,63.26,18260.0,59.0445,59.1192,59.0351,59.1005,18260.0
2020-02-14 14:05:00,63.26,63.29,63.21,63.28,26585.0,59.1005,59.1285,59.0538,59.1192,26585.0
2020-02-14 14:10:00,63.29,63.34,63.24,63.25,16051.0,59.1285,59.1753,59.0818,59.0912,16051.0
2020-02-14 14:15:00,63.25,63.25,63.15,63.18,27975.0,59.0912,59.0912,58.9978,59.0258,27975.0
2020-02-14 14:20:00,63.18,63.3,63.18,63.28,27482.0,59.0258,59.1379,59.0258,59.1192,27482.0
2020-02-14 14:25:00,63.28,63.34,63.28,63.32,14780.0,59.1192,59.1753,59.1192,59.1566,14780.0
2020-02-14 14:30:00,63.32,63.37,63.29,63.36,24534.0,59.1566,59.2033,59.1285,59.1939,24534.0
2020-02-14 14:35:00,63.36,63.43,63.35,63.38,33002.0,59.1939,59.2593,59.1846,59.2126,33002.0
2020-02-14 14:40:00,63.38,63.39,63.33,63.34,14688.0,59.2126,59.222,59.1659,59.1753,14688.0
2020-02-14 14:45:00,63.34,63.34,63.26,63.28,26268.0,59.1753,59.1753,59.1005,59.1192,26268.0
2020-02-14 14:50:00,63.28,63.28,63.2,63.22,14140.0,59.1192,59.1192,59.0445,59.0632,14140.0
2020-02-14 14:55:00,63.23,63.29,63.23,63.26,16502.0,59.0725,59.1285,59.0725,59.1005,16502.0
2020-02-14 15:00:00,63.27,63.29,63.22,63.22,19231.0,59.1099,59.1285,59.0632,59.0632,19231.0
2020-02-14 15:05:00,63.23,63.26,63.22,63.24,15355.0,59.0725,59.1005,59.0632,59.0818,15355.0
2020-02-14 15:10:00,63.23,63.24,63.14,63.19,25255.0,59.0725,59.0818,58.9884,59.0351,25255.0
2020-02-14 15:15:00,63.2,63.21,63.16,63.18,18850.0,59.0445,59.0538,59.0071,59.0258,18850.0
2020-02-14 15:20:00,63.19,63.25,63.18,63.22,22435.0,59.0351,59.0912,59.0258,59.0632,22435.0
2020-02-14 15:25:00,63.22,63.25,63.21,63.23,21771.0,59.0632,59.0912,59.0538,59.0725,21771.0
2020-02-14 15:30:00,63.22,63.27,63.22,63.24,27251.0,59.0632,59.1099,59.0632,59.0818,27251.0
2020-02-14 15:35:00,63.24,63.27,63.21,63.26,26878.0,59.0818,59.1099,59.0538,59.1005,26878.0
2020-02-14 15:40:00,63.25,63.28,63.25,63.27,24533.0,59.0912,59.1192,59.0912,59.1099,24533.0
2020-02-14 15:45:00,63.27,63.4,63.26,63.39,55814.0,59.1099,59.2313,59.1005,59.222,55814.0
2020-02-14 15:50:00,63.4,63.51,63.37,63.5,155372.0,59.2313,59.3341,59.2033,59.3247,155372.0
2020-02-14 15:55:00,63.49,63.49,63.32,63.4,482050.0,59.3154,59.3154,59.1566,59.2313,482050.0
2020-02-18 09:30:00,63.36,63.37,63.15,63.29,120223.0,59.1939,59.2033,58.9978,59.1285,120223.0
2020-02-18 09:35:00,63.31,63.47,63.25,63.42,31713.0,59.1472,59.2967,59.0912,59.25,31713.0
2020-02-18 09:40:00,63.43,63.54,63.36,63.46,24957.0,59.2593,59.3621,59.1939,59.2874,24957.0
2020-02-18 09:45:00,63.46,63.67,63.46,63.64,21368.0,59.2874,59.4836,59.2874,59.4555,21368.0
2020-02-18 09:50:00,63.63,63.68,63.55,63.68,36388.0,59.4462,59.4929,59.3715,59.4929,36388.0
2020-02-18 09:55:00,63.69,63.77,63.68,63.72,25056.0,59.5022,59.577,59.4929,59.5303,25056.0
2020-02-18 10:00:00,63.74,63.8,63.66,63.73,24464.0,59.549,59.605,59.4742,59.5396,24464.0
2020-02-18 10:05:00,63.71,63.75,63.65,63.71,20196.0,59.5209,59.5583,59.4649,59.5209,20196.0
2020-02-18 10:10:00,63.71,63.8,63.71,63.75,17074.0,59.5209,59.605,59.5209,59.5583,17074.0
2020-02-18 10:15:00,63.75,63.75,63.63,63.69,25071.0,59.5583,59.5583,59.4462,59.5022,25071.0
2020-02-18 10:20:00,63.68,63.71,63.65,63.7,28541.0,59.4929,59.5209,59.4649,59.5116,28541.0
2020-02-18 10:25:00,63.7,63.73,63.62,63.65,46106.0,59.5116,59.5396,59.4369,59.4649,46106.0
2020-02-18 10:30:00,63.63,63.72,63.63,63.71,27401.0,59.4462,59.5303,59.4462,59.5209,27401.0
2020-02-18 10:35:00,63.71,63.82,63.66,63.81,50434.0,59.5209,59.6237,59.4742,59.6144,50434.0
2020-02-18 10:40:00,63.82,63.86,63.79,63.79,26605.0,59.6237,59.6611,59.5957,59.5957,26605.0
2020-02-18 10:45:00,63.8,63.82,63.67,63.72,40282.0,59.605,59.6237,59.4836,59.5303,40282.0
2020-02-18 10:50:00,63.73,63.74,63.67,63.73,18360.0,59.5396,59.549,59.4836,59.5396,18360.0
2020-02-18 10:55:00,63.74,63.78,63.72,63.73,17739.0,59.549,59.5863,59.5303,59.5396,17739.0
2020-02-18 11:00:00,63.74,63.77,63.65,63.66,29628.0,59.549,59.577,59.4649,59.4742,29628.0
2020-02-18 11:05:00,63.64,63.65,63.49,63.56,23401.0,59.4555,59.4649,59.3154,59.3808,23401.0
2020-02-18 11:10:00,63.57,63.6,63.52,63.53,22515.0,59.3901,59.4182,59.3434,59.3528,22515.0
2020-02-18 11:15:00,63.53,63.58,63.47,63.5,36042.0,59.3528,59.3995,59.2967,59.3247,36042.0
2020-02-18 11:20:00,63.51,63.54,63.44,63.45,14196.0,59.3341,59.3621,59.2687,59.278,14196.0
2020-02-18 11:25:00,63.44,63.48,63.41,63.47,16980.0,59.2687,59.3061,59.2407,59.2967,16980.0
2020-02-18 11:30:00,63.47,63.53,63.47,63.5,17902.0,59.2967,59.3528,59.2967,59.3247,17902.0
2020-02-18 11:35:00,63.49,63.51,63.36,63.37,16043.0,59.3154,59.3341,59.1939,59.2033,16043.0
2020-02-18 11:40:00,63.38,63.39,63.32,63.33,13320.0,59.2126,59.222,59.1566,59.1659,13320.0
2020-02-18 11:45:00,63.34,63.38,63.28,63.3,10297.0,59.1753,59.2126,59.1192,59.1379,10297.0
2020-02-18 11:50:00,63.3,63.34,63.3,63.3,19365.0,59.1379,59.1753,59.1379,59.1379,19365.0
2020-02-18 11:55:00,63.3,63.35,63.29,63.32,12581.0,59.1379,59.1846,59.1285,59.1566,12581.0
2020-02-18 12:00:00,63.32,63.36,63.25,63.25,15046.0,59.1566,59.1939,59.0912,59.0912,15046.0
2020-02-18 12:05:00,63.24,63.27,63.2,63.23,32887.0,59.0818,59.1099,59.0445,59.0725,32887.0
2020-02-18 12:10:00,63.23,63.34,63.23,63.28,18724.0,59.0725,59.1753,59.0725,59.1192,18724.0
2020-02-18 12:15:00,63.28,63.3,63.23,63.23,27093.0,59.1192,59.1379,59.0725,59.0725,27093.0
2020-02-18 12:20:00,63.23,63.24,63.16,63.17,25620.0,59.0725,59.0818,59.0071,59.0164,25620.0
2020-02-18 12:25:00,63.16,63.24,63.14,63.21,24144.0,59.0071,59.0818,58.9884,59.0538,24144.0
2020-02-18 12:30:00,63.22,63.28,63.22,63.25,19947.0,59.0632,59.1192,59.0632,59.0912,19947.0
2020-02-18 12:35:00,63.26,63.29,63.22,63.28,30231.0,59.1005,59.1285,59.0632,59.1192,30231.0
2020-02-18 12:40:00,63.27,63.31,63.26,63.28,19867.0,59.1099,59.1472,59.1005,59.1192,19867.0
2020-02-18 12:45:00,63.28,63.32,63.26,63.31,25987.0,59.1192,59.1566,59.1005,59.1472,25987.0
2020-02-18 12:50:00,63.3,63.33,63.28,63.31,15364.0,59.1379,59.1659,59.1192,59.1472,15364.0
2020-02-18 12:55:00,63.32,63.37,63.31,63.36,14448.0,59.1566,59.2033,59.1472,59.1939,14448.0
2020-02-18 13:00:00,63.36,63.38,63.33,63.33,25143.0,59.1939,59.2126,59.1659,59.1659,25143.0
2020-02-18 13:05:00,63.34,63.34,63.3,63.3,55743.0,59.1753,59.1753,59.1379,59.1379,55743.0
2020-02-18 13:10:00,63.3,63.31,63.25,63.26,20136.0,59.1379,59.1472,59.0912,59.1005,20136.0
2020-02-18 13:15:00,63.26,63.26,63.18,63.19,15526.0,59.1005,59.1005,59.0258,59.0351,15526.0
2020-02-18 13:20:00,63.2,63.24,63.16,63.24,23498.0,59.0445,59.0818,59.0071,59.0818,23498.0
2020-02-18 13:25:00,63.24,63.24,63.21,63.23,8967.0,59.0818,59.0818,59.0538,59.0725,8967.0
2020-02-18 13:30:00,63.23,63.26,63.21,63.22,21614.0,59.0725,59.1005,59.0538,59.0632,21614.0
2020-02-18 13:35:00,63.22,63.23,63.19,63.2,8689.0,59.0632,59.0725,59.0351,59.0445,8689.0
2020-02-18 13:40:00,63.2,63.21,63.17,63.17,13398.0,59.0445,59.0538,59.0164,59.0164,13398.0
2020-02-18 13:45:00,63.18,63.26,63.17,63.22,28379.0,59.0258,59.1005,59.0164,59.0632,28379.0
2020-02-18 13:50:00,63.22,63.22,63.14,63.14,13418.0,59.0632,59.0632,58.9884,58.9884,13418.0
2020-02-18 13:55:00,63.15,63.15,63.08,63.1,31044.0,58.9978,58.9978,58.9324,58.951,31044.0
2020-02-18 14:00:00,63.11,63.11,63.05,63.1,32821.0,58.9604,58.9604,58.9043,58.951,32821.0
2020-02-18 14:05:00,63.09,63.14,63.07,63.07,16667.0,58.9417,58.9884,58.923,58.923,16667.0
2020-02-18 14:10:00,63.07,63.13,63.06,63.12,17112.0,58.923,58.9791,58.9137,58.9697,17112.0
2020-02-18 14:15:00,63.12,63.21,63.1,63.21,15409.0,58.9697,59.0538,58.951,59.0538,15409.0
2020-02-18 14:20:00,63.2,63.3,63.18,63.3,28040.0,59.0445,59.1379,59.0258,59.1379,28040.0
2020-02-18 14:25:00,63.3,63.37,63.29,63.36,19266.0,59.1379,59.2033,59.1285,59.1939,19266.0
2020-02-18 14:30:00,63.35,63.35,63.28,63.29,32874.0,59.1846,59.1846,59.1192,59.1285,32874.0
2020-02-18 14:35:00,63.3,63.32,63.24,63.25,26241.0,59.1379,59.1566,59.0818,59.0912,26241.0
2020-02-18 14:40:00,63.24,63.34,63.22,63.34,32654.0,59.0818,59.1753,59.0632,59.1753,32654.0
2020-02-18 14:45:00,63.33,63.36,63.31,63.34,18063.0,59.1659,59.1939,59.1472,59.1753,18063.0
2020-02-18 14:50:00,63.33,63.37,63.32,63.36,14572.0,59.1659,59.2033,59.1566,59.1939,14572.0
2020-02-18 14:55:00,63.36,63.38,63.32,63.33,27901.0,59.1939,59.2126,59.1566,59.1659,27901.0
2020-02-18 15:00:00,63.33,63.43,63.28,63.43,32090.0,59.1659,59.2593,59.1192,59.2593,32090.0
2020-02-18 15:05:00,63.43,63.49,63.42,63.45,12779.0,59.2593,59.3154,59.25,59.278,12779.0
2020-02-18 15:10:00,63.44,63.52,63.44,63.49,17833.0,59.2687,59.3434,59.2687,59.3154,17833.0
2020-02-18 15:15:00,63.49,63.49,63.43,63.44,14137.0,59.3154,59.3154,59.2593,59.2687,14137.0
2020-02-18 15:20:00,63.44,63.5,63.43,63.48,19935.0,59.2687,59.3247,59.2593,59.3061,19935.0
2020-02-18 15:25:00,63.49,63.53,63.47,63.52,16138.0,59.3154,59.3528,59.2967,59.3434,16138.0
2020-02-18 15:30:00,63.51,63.52,63.34,63.35,45517.0,59.3341,59.3434,59.1753,59.1846,45517.0
2020-02-18 15:35:00,63.34,63.42,63.34,63.39,20244.0,59.1753,59.25,59.1753,59.222,20244.0
2020-02-18 15:40:00,63.39,63.39,63.32,63.38,30176.0,59.222,59.222,59.1566,59.2126,30176.0
2020-02-18 15:45:00,63.37,63.38,63.28,63.32,28573.0,59.2033,59.2126,59.1192,59.1566,28573.0
2020-02-18 15:50:00,63.32,63.4,63.31,63.4,61302.0,59.1566,59.2313,59.1472,59.2313,61302.0
2020-02-18 15:55:00,63.4,63.48,63.37,63.46,136129.0,59.2313,59.3061,59.2033,59.2874,136129.0
2020-02-19 09:30:00,63.58,63.75,63.39,63.42,85483.0,59.3995,59.5583,59.222,59.25,85483.0
2020-02-19 09:35:00,63.43,63.67,63.41,63.66,25192.0,59.2593,59.4836,59.2407,59.4742,25192.0
2020-02-19 09:40:00,63.66,63.77,63.62,63.7,38003.0,59.4742,59.577,59.4369,59.5116,38003.0
2020-02-19 09:45:00,63.7,63.8,63.67,63.74,36167.0,59.5116,59.605,59.4836,59.549,36167.0
2020-02-19 09:50:00,63.75,63.83,63.71,63.72,30796.0,59.5583,59.633,59.5209,59.5303,30796.0
2020-02-19 09:55:00,63.71,63.86,63.7,63.71,34095.0,59.5209,59.6611,59.5116,59.5209,34095.0
2020-02-19 10:00:00,63.7,63.71,63.56,63.59,23458.0,59.5116,59.5209,59.3808,59.4088,23458.0
2020-02-19 10:05:00,63.6,63.78,63.58,63.68,28449.0,59.4182,59.5863,59.3995,59.4929,28449.0
2020-02-19 10:10:00,63.68,63.68,63.51,63.55,17132.0,59.4929,59.4929,59.3341,59.3715,17132.0
2020-02-19 10:15:00,63.56,63.68,63.56,63.63,17640.0,59.3808,59.4929,59.3808,59.4462,17640.0
2020-02-19 10:20:00,63.63,63.69,63.63,63.65,18955.0,59.4462,59.5022,59.4462,59.4649,18955.0
2020-02-19 10:25:00,63.67,63.71,63.56,63.57,24226.0,59.4836,59.5209,59.3808,59.3901,24226.0
2020-02-19 10:30:00,63.55,63.69,63.55,63.63,44030.0,59.3715,59.5022,59.3715,59.4462,44030.0
2020-02-19 10:35:00,63.63,63.7,63.55,63.55,49594.0,59.4462,59.5116,59.3715,59.3715,49594.0
2020-02-19 10:40:00,63.57,63.58,63.51,63.54,15260.0,59.3901,59.3995,59.3341,59.3621,15260.0
2020-02-19 10:45:00,63.54,63.54,63.47,63.54,12660.0,59.3621,59.3621,59.2967,59.3621,12660.0
2020-02-19 10:50:00,63.53,63.59,63.51,63.57,12075.0,59.3528,59.4088,59.3341,59.3901,12075.0
2020-02-19 10:55:00,63.57,63.58,63.54,63.58,11892.0,59.3901,59.3995,59.3621,59.3995,11892.0
2020-02-19 11:00:00,63.58,63.64,63.56,63.63,19558.0,59.3995,59.4555,59.3808,59.4462,19558.0
2020-02-19 11:05:00,63.63,63.7,63.61,63.67,23163.0,59.4462,59.5116,59.4275,59.4836,23163.0
2020-02-19 11:10:00,63.66,63.74,63.64,63.74,16632.0,59.4742,59.549,59.4555,59.549,16632.0
2020-02-19 11:15:00,63.74,63.82,63.73,63.79,15899.0,59.549,59.6237,59.5396,59.5957,15899.0
2020-02-19 11:20:00,63.79,63.89,63.79,63.89,23148.0,59.5957,59.6891,59.5957,59.6891,23148.0
2020-02-19 11:25:00,63.89,63.89,63.84,63.88,20852.0,59.6891,59.6891,59.6424,59.6798,20852.0
2020-02-19 11:30:00,63.88,63.92,63.79,63.8,19564.0,59.6798,59.7171,59.5957,59.605,19564.0
2020-02-19 11:35:00,63.8,63.86,63.78,63.83,17545.0,59.605,59.6611,59.5863,59.633,17545.0
2020-02-19 11:40:00,63.84,63.85,63.78,63.79,29842.0,59.6424,59.6517,59.5863,59.5957,29842.0
2020-02-19 11:45:00,63.8,63.88,63.8,63.83,16330.0,59.605,59.6798,59.605,59.633,16330.0
2020-02-19 11:50:00,63.85,63.88,63.8,63.8,11296.0,59.6517,59.6798,59.605,59.605,11296.0
2020-02-19 11:55:00,63.8,63.84,63.78,63.84,13529.0,59.605,59.6424,59.5863,59.6424,13529.0
2020-02-19 12:00:00,63.85,63.85,63.8,63.81,11627.0,59.6517,59.6517,59.605,59.6144,11627.0
2020-02-19 12:05:00,63.82,63.83,63.81,63.82,7664.0,59.6237,59.633,59.6144,59.6237,7664.0
2020-02-19 12:10:00,63.83,63.85,63.77,63.83,27653.0,59.633,59.6517,59.577,59.633,27653.0
2020-02-19 12:15:00,63.83,63.83,63.79,63.81,14783.0,59.633,59.633,59.5957,59.6144,14783.0
2020-02-19 12:20:00,63.8,63.81,63.73,63.74,10216.0,59.605,59.6144,59.5396,59.549,10216.0
2020-02-19 12:25:00,63.75,63.76,63.69,63.75,13860.0,59.5583,59.5676,59.5022,59.5583,13860.0
2020-02-19 12:30:00,63.76,63.76,63.72,63.76,9628.0,59.5676,59.5676,59.5303,59.5676,9628.0
2020-02-19 12:35:00,63.75,63.77,63.73,63.77,11558.0,59.5583,59.577,59.5396,59.577,11558.0
2020-02-19 12:40:00,63.77,63.78,63.74,63.75,8711.0,59.577,59.5863,59.549,59.5583,8711.0
2020-02-19 12:45:00,63.75,63.79,63.75,63.77,10671.0,59.5583,59.5957,59.5583,59.577,10671.0
2020-02-19 12:50:00,63.77,63.77,63.67,63.68,13247.0,59.577,59.577,59.4836,59.4929,13247.0
2020-02-19 12:55:00,63.68,63.73,63.67,63.73,8494.0,59.4929,59.5396,59.4836,59.5396,8494.0
2020-02-19 13:00:00,63.72,63.75,63.69,63.69,12619.0,59.5303,59.5583,59.5022,59.5022,12619.0
2020-02-19 13:05:00,63.7,63.71,63.65,63.66,11044.0,59.5116,59.5209,59.4649,59.4742,11044.0
2020-02-19 13:10:00,63.65,63.66,63.6,63.6,13384.0,59.4649,59.4742,59.4182,59.4182,13384.0
2020-02-19 13:15:00,63.61,63.68,63.61,63.68,14986.0,59.4275,59.4929,59.4275,59.4929,14986.0
2020-02-19 13:20:00,63.68,63.73,63.67,63.72,13284.0,59.4929,59.5396,59.4836,59.5303,13284.0
2020-02-19 13:25:00,63.71,63.77,63.7,63.76,9495.0,59.5209,59.577,59.5116,59.5676,9495.0
2020-02-19 13:30:00,63.77,63.79,63.75,63.79,10615.0,59.577,59.5957,59.5583,59.5957,10615.0
2020-02-19 13:35:00,63.79,63.79,63.73,63.75,13395.0,59.5957,59.5957,59.5396,59.5583,13395.0
2020-02-19 13:40:00,63.75,63.76,63.72,63.72,8754.0,59.5583,59.5676,59.5303,59.5303,8754.0
2020-02-19 13:45:00,63.73,63.73,63.68,63.7,17087.0,59.5396,59.5396,59.4929,59.5116,17087.0
2020-02-19 13:50:00,63.7,63.73,63.68,63.71,11719.0,59.5116,59.5396,59.4929,59.5209,11719.0
2020-02-19 13:55:00,63.72,63.76,63.72,63.74,21666.0,59.5303,59.5676,59.5303,59.549,21666.0
2020-02-19 14:00:00,63.74,63.75,63.64,63.7,35446.0,59.549,59.5583,59.4555,59.5116,35446.0
2020-02-19 14:05:00,63.69,63.74,63.69,63.7,12847.0,59.5022,59.549,59.5022,59.5116,12847.0
2020-02-19 14:10:00,63.7,63.72,63.66,63.72,33444.0,59.5116,59.5303,59.4742,59.5303,33444.0
2020-02-19 14:15:00,63.71,63.74,63.7,63.73,17329.0,59.5209,59.549,59.5116,59.5396,17329.0
2020-02-19 14:20:00,63.73,63.73,63.68,63.69,21604.0,59.5396,59.5396,59.4929,59.5022,21604.0
2020-02-19 14:25:00,63.68,63.69,63.65,63.69,10146.0,59.4929,59.5022,59.4649,59.5022,10146.0
2020-02-19 14:30:00,63.68,63.7,63.64,63.64,13518.0,59.4929,59.5116,59.4555,59.4555,13518.0
2020-02-19 14:35:00,63.65,63.69,63.62,63.68,12632.0,59.4649,59.5022,59.4369,59.4929,12632.0
2020-02-19 14:40:00,63.68,63.73,63.65,63.71,18948.0,59.4929,59.5396,59.4649,59.5209,18948.0
2020-02-19 14:45:00,63.71,63.76,63.7,63.72,18221.0,59.5209,59.5676,59.5116,59.5303,18221.0
2020-02-19 14:50:00,63.72,63.72,63.65,63.67,16960.0,59.5303,59.5303,59.4649,59.4836,16960.0
2020-02-19 14:55:00,63.67,63.7,63.66,63.69,16690.0,59.4836,59.5116,59.4742,59.5022,16690.0
2020-02-19 15:00:00,63.68,63.76,63.68,63.72,15728.0,59.4929,59.5676,59.4929,59.5303,15728.0
2020-02-19 15:05:00,63.73,63.76,63.71,63.73,24460.0,59.5396,59.5676,59.5209,59.5396,24460.0
2020-02-19 15:10:00,63.74,63.74,63.67,63.72,17463.0,59.549,59.549,59.4836,59.5303,17463.0
2020-02-19 15:15:00,63.73,63.78,63.71,63.78,20233.0,59.5396,59.5863,59.5209,59.5863,20233.0
2020-02-19 15:20:00,63.78,63.79,63.74,63.77,28027.0,59.5863,59.5957,59.549,59.577,28027.0
2020-02-19 15:25:00,63.77,63.8,63.76,63.8,30826.0,59.577,59.605,59.5676,59.605,30826.0
2020-02-19 15:30:00,63.8,63.86,63.79,63.82,32874.0,59.605,59.6611,59.5957,59.6237,32874.0
2020-02-19 15:35:00,63.82,63.87,63.81,63.86,37390.0,59.6237,59.6704,59.6144,59.6611,37390.0
2020-02-19 15:40:00,63.85,63.85,63.79,63.8,25593.0,59.6517,59.6517,59.5957,59.605,25593.0
2020-02-19 15:45:00,63.8,63.81,63.72,63.74,40446.0,59.605,59.6144,59.5303,59.549,40446.0
2020-02-19 15:50:00,63.72,63.81,63.71,63.78,61355.0,59.5303,59.6144,59.5209,59.5863,61355.0
2020-02-19 15:55:00,63.79,63.84,63.74,63.82,182658.0,59.5957,59.6424,59.549,59.6237,182658.0
2020-02-20 09:30:00,64.0,64.09,63.86,64.08,77301.0,59.7919,59.8759,59.6611,59.8666,77301.0
2020-02-20 09:35:00,64.06,64.1,63.99,63.99,27990.0,59.8479,59.8853,59.7825,59.7825,27990.0
2020-02-20 09:40:00,63.99,64.25,63.87,64.19,54320.0,59.7825,60.0254,59.6704,59.9694,54320.0
2020-02-20 09:45:00,64.18,64.21,64.05,64.21,24800.0,59.96,59.9881,59.8386,59.9881,24800.0
2020-02-20 09:50:00,64.2,64.29,64.18,64.25,30640.0,59.9787,60.0628,59.96,60.0254,30640.0
2020-02-20 09:55:00,64.25,64.25,64.12,64.21,25135.0,60.0254,60.0254,59.904,59.9881,25135.0
2020-02-20 10:00:00,64.19,64.2,64.12,64.16,33835.0,59.9694,59.9787,59.904,59.9413,33835.0
2020-02-20 10:05:00,64.16,64.3,64.15,64.22,22852.0,59.9413,60.0721,59.932,59.9974,22852.0
2020-02-20 10:10:00,64.23,64.24,64.14,64.17,19029.0,60.0067,60.0161,59.9227,59.9507,19029.0
2020-02-20 10:15:00,64.18,64.22,64.15,64.15,33479.0,59.96,59.9974,59.932,59.932,33479.0
2020-02-20 10:20:00,64.14,64.26,64.13,64.19,22085.0,59.9227,60.0348,59.9133,59.9694,22085.0
2020-02-20 10:25:00,64.19,64.19,64.12,64.13,27290.0,59.9694,59.9694,59.904,59.9133,27290.0
2020-02-20 10:30:00,64.13,64.13,64.02,64.04,22022.0,59.9133,59.9133,59.8106,59.8292,22022.0
2020-02-20 10:35:00,64.04,64.13,64.03,64.12,36701.0,59.8292,59.9133,59.8199,59.904,36701.0
2020-02-20 10:40:00,64.12,64.12,64.07,64.09,16079.0,59.904,59.904,59.8573,59.8759,16079.0
2020-02-20 10:45:00,64.09,64.1,64.02,64.02,14230.0,59.8759,59.8853,59.8106,59.8106,14230.0
2020-02-20 10:50:00,64.03,64.03,63.96,64.01,32082.0,59.8199,59.8199,59.7545,59.8012,32082.0
2020-02-20 10:55:00,64.02,64.07,64.01,64.05,21886.0,59.8106,59.8573,59.8012,59.8386,21886.0
2020-02-20 11:00:00,64.04,64.06,63.98,64.0,30489.0,59.8292,59.8479,59.7732,59.7919,30489.0
2020-02-20 11:05:00,64.01,64.02,63.92,63.94,18676.0,59.8012,59.8106,59.7171,59.7358,18676.0
2020-02-20 11:10:00,63.94,63.98,63.89,63.91,83108.0,59.7358,59.7732,59.6891,59.7078,83108.0
2020-02-20 11:15:00,63.91,63.91,63.81,63.84,33047.0,59.7078,59.7078,59.6144,59.6424,33047.0
2020-02-20 11:20:00,63.84,63.86,63.79,63.82,22257.0,59.6424,59.6611,59.5957,59.6237,22257.0
2020-02-20 11:25:00,63.82,63.82,63.53,63.54,74824.0,59.6237,59.6237,59.3528,59.3621,74824.0
2020-02-20 11:30:00,63.54,63.65,63.16,63.24,120087.0,59.3621,59.4649,59.0071,59.0818,120087.0
2020-02-20 11:35:00,63.25,63.48,63.2,63.48,53263.0,59.0912,59.3061,59.0445,59.3061,53263.0
2020-02-20 11:40:00,63.46,63.55,63.38,63.48,25916.0,59.2874,59.3715,59.2126,59.3061,25916.0
2020-02-20 11:45:00,63.48,63.57,63.44,63.54,17787.0,59.3061,59.3901,59.2687,59.3621,17787.0
2020-02-20 11:50:00,63.51,63.69,63.49,63.68,33355.0,59.3341,59.5022,59.3154,59.4929,33355.0
2020-02-20 11:55:00,63.68,63.73,63.6,63.63,11127.0,59.4929,59.5396,59.4182,59.4462,11127.0
2020-02-20 12:00:00,63.61,63.62,63.46,63.5,20515.0,59.4275,59.4369,59.2874,59.3247,20515.0
2020-02-20 12:05:00,63.5,63.51,63.42,63.42,14867.0,59.3247,59.3341,59.25,59.25,14867.0
2020-02-20 12:10:00,63.43,63.6,63.43,63.56,20474.0,59.2593,59.4182,59.2593,59.3808,20474.0
2020-02-20 12:15:00,63.56,63.57,63.46,63.49,20375.0,59.3808,59.3901,59.2874,59.3154,20375.0
2020-02-20 12:20:00,63.48,63.48,63.4,63.47,17918.0,59.3061,59.3061,59.2313,59.2967,17918.0
2020-02-20 12:25:00,63.46,63.54,63.45,63.5,14216.0,59.2874,59.3621,59.278,59.3247,14216.0
2020-02-20 12:30:00,63.51,63.64,63.47,63.64,21796.0,59.3341,59.4555,59.2967,59.4555,21796.0
2020-02-20 12:35:00,63.63,63.63,63.57,63.61,11396.0,59.4462,59.4462,59.3901,59.4275,11396.0
2020-02-20 12:40:00,63.61,63.64,63.57,63.6,13519.0,59.4275,59.4555,59.3901,59.4182,13519.0
2020-02-20 12:45:00,63.61,63.65,63.54,63.6,17515.0,59.4275,59.4649,59.3621,59.4182,17515.0
2020-02-20 12:50:00,63.6,63.64,63.56,63.57,12000.0,59.4182,59.4555,59.3808,59.3901,12000.0
2020-02-20 12:55:00,63.58,63.68,63.57,63.67,11647.0,59.3995,59.4929,59.3901,59.4836,11647.0
2020-02-20 13:00:00,63.65,63.66,63.6,63.62,12502.0,59.4649,59.4742,59.4182,59.4369,12502.0
2020-02-20 13:05:00,63.61,63.72,63.61,63.71,18505.0,59.4275,59.5303,59.4275,59.5209,18505.0
2020-02-20 13:10:00,63.73,63.83,63.7,63.77,16213.0,59.5396,59.633,59.5116,59.577,16213.0
2020-02-20 13:15:00,63.78,63.79,63.71,63.71,8421.0,59.5863,59.5957,59.5209,59.5209,8421.0
2020-02-20 13:20:00,63.72,63.76,63.69,63.75,11044.0,59.5303,59.5676,59.5022,59.5583,11044.0
2020-02-20 13:25:00,63.75,63.78,63.72,63.75,12466.0,59.5583,59.5863,59.5303,59.5583,12466.0
2020-02-20 13:30:00,63.76,63.76,63.69,63.75,20475.0,59.5676,59.5676,59.5022,59.5583,20475.0
2020-02-20 13:35:00,63.75,63.77,63.6,63.64,27234.0,59.5583,59.577,59.4182,59.4555,27234.0
2020-02-20 13:40:00,63.64,63.68,63.57,63.6,18059.0,59.4555,59.4929,59.3901,59.4182,18059.0
2020-02-20 13:45:00,63.6,63.7,63.58,63.68,17046.0,59.4182,59.5116,59.3995,59.4929,17046.0
2020-02-20 13:50:00,63.67,63.68,63.6,63.61,19165.0,59.4836,59.4929,59.4182,59.4275,19165.0
2020-02-20 13:55:00,63.61,63.65,63.56,63.59,13756.0,59.4275,59.4649,59.3808,59.4088,13756.0
2020-02-20 14:00:00,63.6,63.67,63.6,63.67,17213.0,59.4182,59.4836,59.4182,59.4836,17213.0
2020-02-20 14:05:00,63.67,63.74,63.66,63.66,13340.0,59.4836,59.549,59.4742,59.4742,13340.0
2020-02-20 14:10:00,63.66,63.74,63.66,63.73,21208.0,59.4742,59.549,59.4742,59.5396,21208.0
2020-02-20 14:15:00,63.73,63.76,63.67,63.68,20658.0,59.5396,59.5676,59.4836,59.4929,20658.0
2020-02-20 14:20:00,63.67,63.72,63.66,63.69,16574.0,59.4836,59.5303,59.4742,59.5022,16574.0
2020-02-20 14:25:00,63.7,63.71,63.63,63.66,19226.0,59.5116,59.5209,59.4462,59.4742,19226.0
2020-02-20 14:30:00,63.67,63.78,63.65,63.77,21863.0,59.4836,59.5863,59.4649,59.577,21863.0
2020-02-20 14:35:00,63.77,63.79,63.74,63.76,13631.0,59.577,59.5957,59.549,59.5676,13631.0
2020-02-20 14:40:00,63.77,63.77,63.69,63.73,20586.0,59.577,59.577,59.5022,59.5396,20586.0
2020-02-20 14:45:00,63.73,63.73,63.64,63.66,19508.0,59.5396,59.5396,59.4555,59.4742,19508.0
2020-02-20 14:50:00,63.66,63.69,63.61,63.65,20710.0,59.4742,59.5022,59.4275,59.4649,20710.0
2020-02-20 14:55:00,63.64,63.7,63.64,63.65,17930.0,59.4555,59.5116,59.4555,59.4649,17930.0
2020-02-20 15:00:00,63.65,63.7,63.63,63.69,24887.0,59.4649,59.5116,59.4462,59.5022,24887.0
2020-02-20 15:05:00,63.68,63.73,63.65,63.69,20311.0,59.4929,59.5396,59.4649,59.5022,20311.0
2020-02-20 15:10:00,63.68,63.72,63.61,63.65,24746.0,59.4929,59.5303,59.4275,59.4649,24746.0
2020-02-20 15:15:00,63.65,63.76,63.63,63.73,19338.0,59.4649,59.5676,59.4462,59.5396,19338.0
2020-02-20 15:20:00,63.73,63.81,63.72,63.81,21820.0,59.5396,59.6144,59.5303,59.6144,21820.0
2020-02-20 15:25:00,63.8,63.82,63.76,63.78,20987.0,59.605,59.6237,59.5676,59.5863,20987.0
2020-02-20 15:30:00,63.78,63.83,63.77,63.78,28500.0,59.5863,59.633,59.577,59.5863,28500.0
2020-02-20 15:35:00,63.78,63.84,63.74,63.83,29422.0,59.5863,59.6424,59.549,59.633,29422.0
2020-02-20 15:40:00,63.84,63.87,63.81,63.85,22578.0,59.6424,59.6704,59.6144,59.6517,22578.0
2020-02-20 15:45:00,63.85,63.85,63.73,63.75,42315.0,59.6517,59.6517,59.5396,59.5583,42315.0
2020-02-20 15:50:00,63.74,63.9,63.72,63.9,71707.0,59.549,59.6984,59.5303,59.6984,71707.0
2020-02-20 15:55:00,63.9,63.95,63.84,63.86,136978.0,59.6984,59.7452,59.6424,59.6611,136978.0
2020-02-21 09:30:00,63.52,63.86,63.52,63.78,248197.0,59.3434,59.6611,59.3434,59.5863,248197.0
2020-02-21 09:35:00,63.78,63.92,63.62,63.8,33273.0,59.5863,59.7171,59.4369,59.605,33273.0
2020-02-21 09:40:00,63.82,63.83,63.6,63.65,38416.0,59.6237,59.633,59.4182,59.4649,38416.0
2020-02-21 09:45:00,63.66,63.66,63.31,63.43,67902.0,59.4742,59.4742,59.1472,59.2593,67902.0
2020-02-21 09:50:00,63.45,63.68,63.44,63.66,25793.0,59.278,59.4929,59.2687,59.4742,25793.0
2020-02-21 09:55:00,63.68,63.73,63.63,63.67,13643.0,59.4929,59.5396,59.4462,59.4836,13643.0
2020-02-21 10:00:00,63.66,63.67,63.44,63.46,20061.0,59.4742,59.4836,59.2687,59.2874,20061.0
2020-02-21 10:05:00,63.46,63.57,63.44,63.53,18996.0,59.2874,59.3901,59.2687,59.3528,18996.0
2020-02-21 10:10:00,63.53,63.53,63.41,63.44,19178.0,59.3528,59.3528,59.2407,59.2687,19178.0
2020-02-21 10:15:00,63.42,63.53,63.4,63.47,29282.0,59.25,59.3528,59.2313,59.2967,29282.0
2020-02-21 10:20:00,63.47,63.67,63.45,63.65,18230.0,59.2967,59.4836,59.278,59.4649,18230.0
2020-02-21 10:25:00,63.65,63.66,63.53,63.56,9240.0,59.4649,59.4742,59.3528,59.3808,9240.0
2020-02-21 10:30:00,63.55,63.6,63.5,63.51,28300.0,59.3715,59.4182,59.3247,59.3341,28300.0
2020-02-21 10:35:00,63.54,63.55,63.46,63.5,8928.0,59.3621,59.3715,59.2874,59.3247,8928.0
2020-02-21 10:40:00,63.5,63.5,63.39,63.41,17325.0,59.3247,59.3247,59.222,59.2407,17325.0
2020-02-21 10:45:00,63.4,63.45,63.31,63.45,12407.0,59.2313,59.278,59.1472,59.278,12407.0
2020-02-21 10:50:00,63.44,63.58,63.43,63.55,15485.0,59.2687,59.3995,59.2593,59.3715,15485.0
2020-02-21 10:55:00,63.55,63.59,63.52,63.54,19755.0,59.3715,59.4088,59.3434,59.3621,19755.0
2020-02-21 11:00:00,63.55,63.56,63.39,63.4,23625.0,59.3715,59.3808,59.222,59.2313,23625.0
2020-02-21 11:05:00,63.41,63.47,63.39,63.4,31077.0,59.2407,59.2967,59.222,59.2313,31077.0
2020-02-21 11:10:00,63.4,63.46,63.36,63.43,95914.0,59.2313,59.2874,59.1939,59.2593,95914.0
2020-02-21 11:15:00,63.43,63.51,63.43,63.48,23564.0,59.2593,59.3341,59.2593,59.3061,23564.0
2020-02-21 11:20:00,63.48,63.53,63.44,63.49,25107.0,59.3061,59.3528,59.2687,59.3154,25107.0
2020-02-21 11:25:00,63.48,63.51,63.43,63.44,12777.0,59.3061,59.3341,59.2593,59.2687,12777.0
2020-02-21 11:30:00,63.47,63.49,63.41,63.41,13392.0,59.2967,59.3154,59.2407,59.2407,13392.0
2020-02-21 11:35:00,63.41,63.47,63.37,63.47,13049.0,59.2407,59.2967,59.2033,59.2967,13049.0
2020-02-21 11:40:00,63.47,63.5,63.4,63.42,42151.0,59.2967,59.3247,59.2313,59.25,42151.0
2020-02-21 11:45:00,63.43,63.5,63.39,63.4,39558.0,59.2593,59.3247,59.222,59.2313,39558.0
2020-02-21 11:50:00,63.4,63.44,63.38,63.44,40075.0,59.2313,59.2687,59.2126,59.2687,40075.0
2020-02-21 11:55:00,63.44,63.48,63.36,63.4,64541.0,59.2687,59.3061,59.1939,59.2313,64541.0
2020-02-21 12:00:00,63.4,63.45,63.38,63.41,28860.0,59.2313,59.278,59.2126,59.2407,28860.0
2020-02-21 12:05:00,63.41,63.45,63.39,63.41,40242.0,59.2407,59.278,59.222,59.2407,40242.0
2020-02-21 12:10:00,63.41,63.45,63.39,63.4,19764.0,59.2407,59.278,59.222,59.2313,19764.0
2020-02-21 12:15:00,63.4,63.41,63.36,63.38,12823.0,59.2313,59.2407,59.1939,59.2126,12823.0
2020-02-21 12:20:00,63.38,63.42,63.36,63.36,10968.0,59.2126,59.25,59.1939,59.1939,10968.0
2020-02-21 12:25:00,63.37,63.44,63.36,63.43,19196.0,59.2033,59.2687,59.1939,59.2593,19196.0
2020-02-21 12:30:00,63.42,63.43,63.36,63.39,17505.0,59.25,59.2593,59.1939,59.222,17505.0
2020-02-21 12:35:00,63.39,63.44,63.39,63.43,9860.0,59.222,59.2687,59.222,59.2593,9860.0
2020-02-21 12:40:00,63.43,63.44,63.4,63.44,21255.0,59.2593,59.2687,59.2313,59.2687,21255.0
2020-02-21 12:45:00,63.43,63.44,63.4,63.42,17557.0,59.2593,59.2687,59.2313,59.25,17557.0
2020-02-21 12:50:00,63.43,63.43,63.39,63.41,16446.0,59.2593,59.2593,59.222,59.2407,16446.0
2020-02-21 12:55:00,63.41,63.44,63.4,63.42,25640.0,59.2407,59.2687,59.2313,59.25,25640.0
2020-02-21 13:00:00,63.43,63.5,63.39,63.49,89153.0,59.2593,59.3247,59.222,59.3154,89153.0
2020-02-21 13:05:00,63.49,63.51,63.44,63.46,17355.0,59.3154,59.3341,59.2687,59.2874,17355.0
2020-02-21 13:10:00,63.46,63.49,63.45,63.45,20758.0,59.2874,59.3154,59.278,59.278,20758.0
2020-02-21 13:15:00,63.45,63.5,63.43,63.44,16926.0,59.278,59.3247,59.2593,59.2687,16926.0
2020-02-21 13:20:00,63.44,63.44,63.36,63.4,13060.0,59.2687,59.2687,59.1939,59.2313,13060.0
2020-02-21 13:25:00,63.4,63.43,63.28,63.29,18998.0,59.2313,59.2593,59.1192,59.1285,18998.0
2020-02-21 13:30:00,63.28,63.31,63.19,63.21,12563.0,59.1192,59.1472,59.0351,59.0538,12563.0
2020-02-21 13:35:00,63.22,63.25,63.17,63.21,36324.0,59.0632,59.0912,59.0164,59.0538,36324.0
2020-02-21 13:40:00,63.2,63.21,63.14,63.14,25057.0,59.0445,59.0538,58.9884,58.9884,25057.0
2020-02-21 13:45:00,63.13,63.17,63.11,63.13,16949.0,58.9791,59.0164,58.9604,58.9791,16949.0
2020-02-21 13:50:00,63.13,63.16,63.05,63.06,27388.0,58.9791,59.0071,58.9043,58.9137,27388.0
2020-02-21 13:55:00,63.05,63.14,63.05,63.1,20827.0,58.9043,58.9884,58.9043,58.951,20827.0
2020-02-21 14:00:00,63.11,63.18,63.08,63.15,23363.0,58.9604,59.0258,58.9324,58.9978,23363.0
2020-02-21 14:05:00,63.14,63.16,63.1,63.11,49887.0,58.9884,59.0071,58.951,58.9604,49887.0
2020-02-21 14:10:00,63.1,63.18,63.09,63.16,86386.0,58.951,59.0258,58.9417,59.0071,86386.0
2020-02-21 14:15:00,63.17,63.19,63.12,63.17,49529.0,59.0164,59.0351,58.9697,59.0164,49529.0
2020-02-21 14:20:00,63.17,63.24,63.15,63.16,97323.0,59.0164,59.0818,58.9978,59.0071,97323.0
2020-02-21 14:25:00,63.16,63.28,63.12,63.26,22113.0,59.0071,59.1192,58.9697,59.1005,22113.0
2020-02-21 14:30:00,63.26,63.33,63.25,63.3,19307.0,59.1005,59.1659,59.0912,59.1379,19307.0
2020-02-21 14:35:00,63.31,63.31,63.22,63.22,25696.0,59.1472,59.1472,59.0632,59.0632,25696.0
2020-02-21 14:40:00,63.23,63.33,63.22,63.3,287777.0,59.0725,59.1659,59.0632,59.1379,287777.0
2020-02-21 14:45:00,63.3,63.32,63.18,63.18,40783.0,59.1379,59.1566,59.0258,59.0258,40783.0
2020-02-21 14:50:00,63.17,63.32,63.17,63.3,14540.0,59.0164,59.1566,59.0164,59.1379,14540.0
2020-02-21 14:55:00,63.29,63.35,63.26,63.3,13149.0,59.1285,59.1846,59.1005,59.1379,13149.0
2020-02-21 15:00:00,63.3,63.34,63.27,63.28,11922.0,59.1379,59.1753,59.1099,59.1192,11922.0
2020-02-21 15:05:00,63.28,63.28,63.24,63.27,14741.0,59.1192,59.1192,59.0818,59.1099,14741.0
2020-02-21 15:10:00,63.26,63.31,63.26,63.28,32179.0,59.1005,59.1472,59.1005,59.1192,32179.0
2020-02-21 15:15:00,63.28,63.29,63.23,63.25,15538.0,59.1192,59.1285,59.0725,59.0912,15538.0
2020-02-21 15:20:00,63.25,63.29,63.21,63.28,22050.0,59.0912,59.1285,59.0538,59.1192,22050.0
2020-02-21 15:25:00,63.27,63.27,63.16,63.22,33793.0,59.1099,59.1099,59.0071,59.0632,33793.0
2020-02-21 15:30:00,63.22,63.25,63.1,63.11,36938.0,59.0632,59.0912,58.951,58.9604,36938.0
2020-02-21 15:35:00,63.11,63.2,63.1,63.19,42003.0,58.9604,59.0445,58.951,59.0351,42003.0
2020-02-21 15:40:00,63.19,63.24,63.18,63.2,69897.0,59.0351,59.0818,59.0258,59.0445,69897.0
2020-02-21 15:45:00,63.2,63.36,63.2,63.25,133007.0,59.0445,59.1939,59.0445,59.0912,133007.0
2020-02-21 15:50:00,63.25,63.42,63.24,63.4,161987.0,59.0912,59.25,59.0818,59.2313,161987.0
2020-02-21 15:55:00,63.4,63.41,63.23,63.31,489024.0,59.2313,59.2407,59.0725,59.1472,489024.0
2020-02-24 09:30:00,61.68,62.11,61.67,61.98,282072.0,57.6244,58.0261,57.6151,57.9047,282072.0
2020-02-24 09:35:00,62.0,62.09,61.86,61.94,68936.0,57.9234,58.0075,57.7926,57.8673,68936.0
2020-02-24 09:40:00,61.93,62.02,61.88,61.93,75575.0,57.858,57.9421,57.8113,57.858,75575.0
2020-02-24 09:45:00,61.92,62.18,61.87,62.12,88831.0,57.8486,58.0915,57.8019,58.0355,88831.0
2020-02-24 09:50:00,62.12,62.18,62.03,62.18,38447.0,58.0355,58.0915,57.9514,58.0915,38447.0
2020-02-24 09:55:00,62.17,62.2,62.09,62.2,34595.0,58.0822,58.1102,58.0075,58.1102,34595.0
2020-02-24 10:00:00,62.19,62.23,62.04,62.07,102074.0,58.1009,58.1382,57.9607,57.9888,102074.0
2020-02-24 10:05:00,62.07,62.11,61.94,62.03,91070.0,57.9888,58.0261,57.8673,57.9514,91070.0
2020-02-24 10:10:00,62.02,62.11,61.99,62.08,97352.0,57.9421,58.0261,57.914,57.9981,97352.0
2020-02-24 10:15:00,62.08,62.12,61.99,61.99,53875.0,57.9981,58.0355,57.914,57.914,53875.0
2020-02-24 10:20:00,61.98,61.98,61.88,61.92,32347.0,57.9047,57.9047,57.8113,57.8486,32347.0
2020-02-24 10:25:00,61.93,61.99,61.88,61.91,35971.0,57.858,57.914,57.8113,57.8393,35971.0
2020-02-24 10:30:00,61.91,61.93,61.87,61.9,54866.0,57.8393,57.858,57.8019,57.8299,54866.0
2020-02-24 10:35:00,61.91,61.92,61.83,61.89,93004.0,57.8393,57.8486,57.7645,57.8206,93004.0
2020-02-24 10:40:00,61.89,62.01,61.85,62.01,88562.0,57.8206,57.9327,57.7832,57.9327,88562.0
2020-02-24 10:45:00,62.02,62.07,61.97,62.05,45003.0,57.9421,57.9888,57.8953,57.9701,45003.0
2020-02-24 10:50:00,62.06,62.17,62.01,62.07,63175.0,57.9794,58.0822,57.9327,57.9888,63175.0
2020-02-24 10:55:00,62.06,62.1,62.01,62.08,63692.0,57.9794,58.0168,57.9327,57.9981,63692.0
2020-02-24 11:00:00,62.08,62.08,61.91,61.94,75224.0,57.9981,57.9981,57.8393,57.8673,75224.0
2020-02-24 11:05:00,61.95,62.01,61.94,61.94,40637.0,57.8767,57.9327,57.8673,57.8673,40637.0
2020-02-24 11:10:00,61.94,61.98,61.87,61.91,51292.0,57.8673,57.9047,57.8019,57.8393,51292.0
2020-02-24 11:15:00,61.91,61.98,61.89,61.97,60489.0,57.8393,57.9047,57.8206,57.8953,60489.0
2020-02-24 11:20:00,61.97,62.05,61.96,62.0,54841.0,57.8953,57.9701,57.886,57.9234,54841.0
2020-02-24 11:25:00,62.0,62.01,61.94,61.98,26038.0,57.9234,57.9327,57.8673,57.9047,26038.0
2020-02-24 11:30:00,62.0,62.04,61.95,62.02,30473.0,57.9234,57.9607,57.8767,57.9421,30473.0
2020-02-24 11:35:00,62.02,62.02,61.96,61.97,53428.0,57.9421,57.9421,57.886,57.8953,53428.0
2020-02-24 11:40:00,61.95,61.95,61.8,61.85,25506.0,57.8767,57.8767,57.7365,57.7832,25506.0
2020-02-24 11:45:00,61.86,61.87,61.8,61.84,29529.0,57.7926,57.8019,57.7365,57.7739,29529.0
2020-02-24 11:50:00,61.84,61.9,61.82,61.85,17981.0,57.7739,57.8299,57.7552,57.7832,17981.0
2020-02-24 11:55:00,61.85,61.93,61.79,61.84,29350.0,57.7832,57.858,57.7272,57.7739,29350.0
2020-02-24 12:00:00,61.82,61.83,61.71,61.71,13544.0,57.7552,57.7645,57.6524,57.6524,13544.0
2020-02-24 12:05:00,61.71,61.71,61.51,61.55,59325.0,57.6524,57.6524,57.4656,57.503,59325.0
2020-02-24 12:10:00,61.54,61.61,61.52,61.56,24109.0,57.4936,57.559,57.4749,57.5123,24109.0
2020-02-24 12:15:00,61.55,61.61,61.53,61.59,13701.0,57.503,57.559,57.4843,57.5403,13701.0
2020-02-24 12:20:00,61.58,61.59,61.51,61.55,17204.0,57.531,57.5403,57.4656,57.503,17204.0
2020-02-24 12:25:00,61.55,61.61,61.52,61.54,25198.0,57.503,57.559,57.4749,57.4936,25198.0
2020-02-24 12:30:00,61.55,61.58,61.46,61.51,26869.0,57.503,57.531,57.4189,57.4656,26869.0
2020-02-24 12:35:00,61.52,61.63,61.52,61.61,25004.0,57.4749,57.5777,57.4749,57.559,25004.0
2020-02-24 12:40:00,61.62,61.67,61.59,61.65,15819.0,57.5684,57.6151,57.5403,57.5964,15819.0
2020-02-24 12:45:00,61.65,61.71,61.58,61.66,66142.0,57.5964,57.6524,57.531,57.6057,66142.0
2020-02-24 12:50:00,61.66,61.68,61.6,61.66,23363.0,57.6057,57.6244,57.5497,57.6057,23363.0
2020-02-24 12:55:00,61.65,61.65,61.48,61.49,17587.0,57.5964,57.5964,57.4376,57.4469,17587.0
2020-02-24 13:00:00,61.48,61.49,61.36,61.37,27410.0,57.4376,57.4469,57.3255,57.3348,27410.0
2020-02-24 13:05:00,61.38,61.42,61.34,61.34,28054.0,57.3441,57.3815,57.3068,57.3068,28054.0
2020-02-24 13:10:00,61.34,61.4,61.33,61.36,13975.0,57.3068,57.3628,57.2974,57.3255,13975.0
2020-02-24 13:15:00,61.35,61.35,61.28,61.32,20512.0,57.3161,57.3161,57.2507,57.2881,20512.0
2020-02-24 13:20:00,61.31,61.38,61.29,61.3,25465.0,57.2787,57.3441,57.2601,57.2694,25465.0
2020-02-24 13:25:00,61.3,61.42,61.28,61.41,35033.0,57.2694,57.3815,57.2507,57.3722,35033.0
2020-02-24 13:30:00,61.4,61.48,61.37,61.47,46311.0,57.3628,57.4376,57.3348,57.4282,46311.0
2020-02-24 13:35:00,61.48,61.59,61.44,61.58,23485.0,57.4376,57.5403,57.4002,57.531,23485.0
2020-02-24 13:40:00,61.58,61.62,61.53,61.6,14515.0,57.531,57.5684,57.4843,57.5497,14515.0
2020-02-24 13:45:00,61.6,61.66,61.58,61.62,17417.0,57.5497,57.6057,57.531,57.5684,17417.0
2020-02-24 13:50:00,61.63,61.69,61.59,61.69,18901.0,57.5777,57.6338,57.5403,57.6338,18901.0
2020-02-24 13:55:00,61.68,61.7,61.63,61.68,16714.0,57.6244,57.6431,57.5777,57.6244,16714.0
2020-02-24 14:00:00,61.67,61.73,61.58,61.59,19282.0,57.6151,57.6711,57.531,57.5403,19282.0
2020-02-24 14:05:00,61.59,61.64,61.5,61.53,23233.0,57.5403,57.587,57.4562,57.4843,23233.0
2020-02-24 14:10:00,61.54,61.58,61.47,61.47,28451.0,57.4936,57.531,57.4282,57.4282,28451.0
2020-02-24 14:15:00,61.46,61.51,61.43,61.48,15995.0,57.4189,57.4656,57.3908,57.4376,15995.0
2020-02-24 14:20:00,61.49,61.62,61.48,61.61,15820.0,57.4469,57.5684,57.4376,57.559,15820.0
2020-02-24 14:25:00,61.61,61.75,61.61,61.73,17564.0,57.559,57.6898,57.559,57.6711,17564.0
2020-02-24 14:30:00,61.74,61.79,61.72,61.77,25727.0,57.6805,57.7272,57.6618,57.7085,25727.0
2020-02-24 14:35:00,61.76,61.85,61.73,61.85,18666.0,57.6992,57.7832,57.6711,57.7832,18666.0
2020-02-24 14:40:00,61.83,61.86,61.79,61.86,20566.0,57.7645,57.7926,57.7272,57.7926,20566.0
2020-02-24 14:45:00,61.84,61.91,61.84,61.89,29548.0,57.7739,57.8393,57.7739,57.8206,29548.0
2020-02-24 14:50:00,61.9,61.95,61.83,61.93,18004.0,57.8299,57.8767,57.7645,57.858,18004.0
2020-02-24 14:55:00,61.92,62.01,61.9,61.92,45336.0,57.8486,57.9327,57.8299,57.8486,45336.0
2020-02-24 15:00:00,61.92,61.97,61.85,61.96,53968.0,57.8486,57.8953,57.7832,57.886,53968.0
2020-02-24 15:05:00,61.98,62.13,61.97,62.12,117987.0,57.9047,58.0448,57.8953,58.0355,117987.0
2020-02-24 15:10:00,62.12,62.16,62.08,62.14,78714.0,58.0355,58.0728,57.9981,58.0542,78714.0
2020-02-24 15:15:00,62.14,62.17,62.05,62.15,68812.0,58.0542,58.0822,57.9701,58.0635,68812.0
2020-02-24 15:20:00,62.15,62.23,62.1,62.13,48516.0,58.0635,58.1382,58.0168,58.0448,48516.0
2020-02-24 15:25:00,62.12,62.2,62.09,62.15,55474.0,58.0355,58.1102,58.0075,58.0635,55474.0
2020-02-24 15:30:00,62.15,62.23,62.13,62.13,108462.0,58.0635,58.1382,58.0448,58.0448,108462.0
2020-02-24 15:35:00,62.13,62.16,62.03,62.04,143463.0,58.0448,58.0728,57.9514,57.9607,143463.0
2020-02-24 15:40:00,62.04,62.06,61.95,61.95,57473.0,57.9607,57.9794,57.8767,57.8767,57473.0
2020-02-24 15:45:00,61.95,62.11,61.94,62.11,106954.0,57.8767,58.0261,57.8673,58.0261,106954.0
2020-02-24 15:50:00,62.1,62.1,61.86,61.9,138261.0,58.0168,58.0168,57.7926,57.8299,138261.0
2020-02-24 15:55:00,61.89,61.92,61.73,61.74,420462.0,57.8206,57.8486,57.6711,57.6805,420462.0
2020-02-25 09:30:00,61.97,62.12,61.73,61.79,106064.0,57.8953,58.0355,57.6711,57.7272,106064.0
2020-02-25 09:35:00,61.8,61.97,61.74,61.9,34474.0,57.7365,57.8953,57.6805,57.8299,34474.0
2020-02-25 09:40:00,61.88,61.89,61.64,61.67,27884.0,57.8113,57.8206,57.587,57.6151,27884.0
2020-02-25 09:45:00,61.68,61.71,61.36,61.41,88521.0,57.6244,57.6524,57.3255,57.3722,88521.0
2020-02-25 09:50:00,61.41,61.6,61.34,61.57,44076.0,57.3722,57.5497,57.3068,57.5216,44076.0
2020-02-25 09:55:00,61.56,61.63,61.44,61.56,39463.0,57.5123,57.5777,57.4002,57.5123,39463.0
2020-02-25 10:00:00,61.53,61.68,61.48,61.57,58685.0,57.4843,57.6244,57.4376,57.5216,58685.0
2020-02-25 10:05:00,61.57,61.77,61.53,61.67,72989.0,57.5216,57.7085,57.4843,57.6151,72989.0
2020-02-25 10:10:00,61.67,61.74,61.58,61.64,33298.0,57.6151,57.6805,57.531,57.587,33298.0
2020-02-25 10:15:00,61.65,61.71,61.57,61.61,41779.0,57.5964,57.6524,57.5216,57.559,41779.0
2020-02-25 10:20:00,61.61,61.62,61.46,61.47,82351.0,57.559,57.5684,57.4189,57.4282,82351.0
2020-02-25 10:25:00,61.47,61.48,61.2,61.2,105328.0,57.4282,57.4376,57.176,57.176,105328.0
2020-02-25 10:30:00,61.22,61.24,61.02,61.1,105464.0,57.1947,57.2133,57.0078,57.0825,105464.0
2020-02-25 10:35:00,61.1,61.1,60.94,60.96,111239.0,57.0825,57.0825,56.9331,56.9518,111239.0
2020-02-25 10:40:00,60.96,61.03,60.88,61.01,49063.0,56.9518,57.0171,56.877,56.9985,49063.0
2020-02-25 10:45:00,61.0,61.07,60.83,60.83,32567.0,56.9891,57.0545,56.8303,56.8303,32567.0
2020-02-25 10:50:00,60.84,60.84,60.47,60.57,68346.0,56.8396,56.8396,56.494,56.5874,68346.0
2020-02-25 10:55:00,60.59,60.79,60.49,60.78,66400.0,56.6061,56.7929,56.5127,56.7836,66400.0
2020-02-25 11:00:00,60.78,60.87,60.54,60.55,61823.0,56.7836,56.8677,56.5594,56.5687,61823.0
2020-02-25 11:05:00,60.57,60.66,60.33,60.39,89406.0,56.5874,56.6715,56.3632,56.4192,89406.0
2020-02-25 11:10:00,60.39,60.52,60.35,60.48,104730.0,56.4192,56.5407,56.3819,56.5033,104730.0
2020-02-25 11:15:00,60.48,60.49,59.99,60.11,165334.0,56.5033,56.5127,56.0455,56.1576,165334.0
2020-02-25 11:20:00,60.1,60.3,59.96,59.98,147559.0,56.1483,56.3351,56.0175,56.0362,147559.0
2020-02-25 11:25:00,59.98,60.41,59.98,60.35,67675.0,56.0362,56.4379,56.0362,56.3819,67675.0
2020-02-25 11:30:00,60.39,60.58,60.3,60.54,41200.0,56.4192,56.5967,56.3351,56.5594,41200.0
2020-02-25 11:35:00,60.54,60.67,60.45,60.62,36303.0,56.5594,56.6808,56.4753,56.6341,36303.0
2020-02-25 11:40:00,60.6,60.65,60.45,60.45,31934.0,56.6154,56.6621,56.4753,56.4753,31934.0
2020-02-25 11:45:00,60.47,60.56,60.45,60.51,53355.0,56.494,56.5781,56.4753,56.5313,53355.0
2020-02-25 11:50:00,60.5,60.56,60.47,60.5,45312.0,56.522,56.5781,56.494,56.522,45312.0
2020-02-25 11:55:00,60.5,60.52,60.41,60.5,32559.0,56.522,56.5407,56.4379,56.522,32559.0
2020-02-25 12:00:00,60.5,60.55,60.43,60.44,35681.0,56.522,56.5687,56.4566,56.4659,35681.0
2020-02-25 12:05:00,60.45,60.6,60.44,60.58,23668.0,56.4753,56.6154,56.4659,56.5967,23668.0
2020-02-25 12:10:00,60.57,60.65,60.53,60.54,23291.0,56.5874,56.6621,56.55,56.5594,23291.0
2020-02-25 12:15:00,60.53,60.53,60.4,60.48,52819.0,56.55,56.55,56.4286,56.5033,52819.0
2020-02-25 12:20:00,60.47,60.52,60.4,60.46,40683.0,56.494,56.5407,56.4286,56.4846,40683.0
2020-02-25 12:25:00,60.47,60.5,60.41,60.44,18737.0,56.494,56.522,56.4379,56.4659,18737.0
2020-02-25 12:30:00,60.45,60.61,60.44,60.6,16515.0,56.4753,56.6248,56.4659,56.6154,16515.0
2020-02-25 12:35:00,60.6,60.68,60.59,60.65,15249.0,56.6154,56.6902,56.6061,56.6621,15249.0
2020-02-25 12:40:00,60.65,60.65,60.41,60.5,49967.0,56.6621,56.6621,56.4379,56.522,49967.0
2020-02-25 12:45:00,60.5,60.5,60.36,60.37,73624.0,56.522,56.522,56.3912,56.4005,73624.0
2020-02-25 12:50:00,60.38,60.49,60.33,60.47,42619.0,56.4099,56.5127,56.3632,56.494,42619.0
2020-02-25 12:55:00,60.47,60.49,60.34,60.35,24748.0,56.494,56.5127,56.3725,56.3819,24748.0
2020-02-25 13:00:00,60.33,60.33,60.14,60.15,73365.0,56.3632,56.3632,56.1857,56.195,73365.0
2020-02-25 13:05:00,60.16,60.29,60.14,60.26,39543.0,56.2044,56.3258,56.1857,56.2978,39543.0
2020-02-25 13:10:00,60.27,60.36,60.24,60.29,63642.0,56.3071,56.3912,56.2791,56.3258,63642.0
2020-02-25 13:15:00,60.28,60.32,60.1,60.16,31132.0,56.3165,56.3538,56.1483,56.2044,31132.0
2020-02-25 13:20:00,60.16,60.27,60.15,60.23,26537.0,56.2044,56.3071,56.195,56.2698,26537.0
2020-02-25 13:25:00,60.23,60.29,60.19,60.21,22806.0,56.2698,56.3258,56.2324,56.2511,22806.0
2020-02-25 13:30:00,60.22,60.22,60.1,60.15,39157.0,56.2604,56.2604,56.1483,56.195,39157.0
2020-02-25 13:35:00,60.15,60.15,59.99,60.01,116170.0,56.195,56.195,56.0455,56.0642,116170.0
2020-02-25 13:40:00,60.0,60.17,59.97,60.16,56281.0,56.0549,56.2137,56.0268,56.2044,56281.0
2020-02-25 13:45:00,60.15,60.23,60.11,60.17,31850.0,56.195,56.2698,56.1576,56.2137,31850.0
2020-02-25 13:50:00,60.17,60.32,60.15,60.26,58227.0,56.2137,56.3538,56.195,56.2978,58227.0
2020-02-25 13:55:00,60.26,60.28,60.14,60.14,58739.0,56.2978,56.3165,56.1857,56.1857,58739.0
2020-02-25 14:00:00,60.13,60.18,59.99,60.1,63485.0,56.1763,56.223,56.0455,56.1483,63485.0
2020-02-25 14:05:00,60.1,60.15,59.77,59.78,75477.0,56.1483,56.195,55.84,55.8493,75477.0
2020-02-25 14:10:00,59.79,60.06,59.62,60.01,146999.0,55.8587,56.1109,55.6999,56.0642,146999.0
2020-02-25 14:15:00,60.01,60.08,59.85,59.94,80984.0,56.0642,56.1296,55.9147,55.9988,80984.0
2020-02-25 14:20:00,59.94,60.02,59.83,59.85,78330.0,55.9988,56.0736,55.8961,55.9147,78330.0
2020-02-25 14:25:00,59.85,60.01,59.82,59.85,113995.0,55.9147,56.0642,55.8867,55.9147,113995.0
2020-02-25 14:30:00,59.86,59.96,59.73,59.81,99259.0,55.9241,56.0175,55.8026,55.8774,99259.0
2020-02-25 14:35:00,59.82,59.92,59.7,59.82,90592.0,55.8867,55.9801,55.7746,55.8867,90592.0
2020-02-25 14:40:00,59.81,60.08,59.81,60.07,77630.0,55.8774,56.1296,55.8774,56.1203,77630.0
2020-02-25 14:45:00,60.07,60.2,59.97,60.13,78949.0,56.1203,56.2417,56.0268,56.1763,78949.0
2020-02-25 14:50:00,60.13,60.24,60.02,60.22,56770.0,56.1763,56.2791,56.0736,56.2604,56770.0
2020-02-25 14:55:00,60.23,60.26,60.17,60.22,67511.0,56.2698,56.2978,56.2137,56.2604,67511.0
2020-02-25 15:00:00,60.26,60.44,60.23,60.39,73859.0,56.2978,56.4659,56.2698,56.4192,73859.0
2020-02-25 15:05:00,60.37,60.55,60.35,60.49,89807.0,56.4005,56.5687,56.3819,56.5127,89807.0
2020-02-25 15:10:00,60.48,60.54,60.2,60.25,115340.0,56.5033,56.5594,56.2417,56.2884,115340.0
2020-02-25 15:15:00,60.26,60.29,60.01,60.02,225898.0,56.2978,56.3258,56.0642,56.0736,225898.0
2020-02-25 15:20:00,60.02,60.14,59.88,60.0,127176.0,56.0736,56.1857,55.9428,56.0549,127176.0
2020-02-25 15:25:00,60.01,60.15,59.96,60.09,101452.0,56.0642,56.195,56.0175,56.139,101452.0
2020-02-25 15:30:00,60.08,60.08,59.86,59.98,146575.0,56.1296,56.1296,55.9241,56.0362,146575.0
2020-02-25 15:35:00,59.96,59.98,59.84,59.9,101442.0,56.0175,56.0362,55.9054,55.9614,101442.0
2020-02-25 15:40:00,59.9,60.13,59.9,60.05,117423.0,55.9614,56.1763,55.9614,56.1016,117423.0
2020-02-25 15:45:00,60.05,60.25,60.03,60.04,129168.0,56.1016,56.2884,56.0829,56.0922,129168.0
2020-02-25 15:50:00,60.03,60.04,59.81,59.83,308962.0,56.0829,56.0922,55.8774,55.8961,308962.0
2020-02-25 15:55:00,59.83,59.96,59.73,59.77,520840.0,55.8961,56.0175,55.8026,55.84,520840.0
2020-02-26 09:30:00,64.12,64.95,63.55,64.0,707784.0,59.904,60.6794,59.3715,59.7919,707784.0
2020-02-26 09:35:00,63.96,64.61,63.73,64.22,438709.0,59.7545,60.3618,59.5396,59.9974,438709.0
2020-02-26 09:40:00,64.24,64.86,64.22,64.47,366421.0,60.0161,60.5953,59.9974,60.231,366421.0
2020-02-26 09:45:00,64.44,64.5,64.16,64.45,188025.0,60.2029,60.259,59.9413,60.2123,188025.0
2020-02-26 09:50:00,64.43,64.43,64.17,64.35,206573.0,60.1936,60.1936,59.9507,60.1189,206573.0
2020-02-26 09:55:00,64.36,64.38,64.08,64.2,176909.0,60.1282,60.1469,59.8666,59.9787,176909.0
2020-02-26 10:00:00,64.19,64.39,63.97,64.35,155462.0,59.9694,60.1562,59.7638,60.1189,155462.0
2020-02-26 10:05:00,64.35,64.42,64.16,64.37,119404.0,60.1189,60.1842,59.9413,60.1375,119404.0
2020-02-26 10:10:00,64.35,64.6,64.09,64.6,118826.0,60.1189,60.3524,59.8759,60.3524,118826.0
2020-02-26 10:15:00,64.59,64.75,64.52,64.69,149056.0,60.3431,60.4926,60.2777,60.4365,149056.0
2020-02-26 10:20:00,64.69,64.7,64.48,64.62,176296.0,60.4365,60.4458,60.2403,60.3711,176296.0
2020-02-26 10:25:00,64.64,64.79,64.48,64.5,106959.0,60.3898,60.5299,60.2403,60.259,106959.0
2020-02-26 10:30:00,64.5,64.78,64.49,64.66,100798.0,60.259,60.5206,60.2496,60.4085,100798.0
2020-02-26 10:35:00,64.67,64.71,64.36,64.41,119778.0,60.4178,60.4552,60.1282,60.1749,119778.0
2020-02-26 10:40:00,64.41,64.68,64.41,64.65,82568.0,60.1749,60.4272,60.1749,60.3991,82568.0
2020-02-26 10:45:00,64.65,64.67,64.34,64.39,67085.0,60.3991,60.4178,60.1095,60.1562,67085.0
2020-02-26 10:50:00,64.39,64.44,64.19,64.28,70108.0,60.1562,60.2029,59.9694,60.0535,70108.0
2020-02-26 10:55:00,64.28,64.32,64.13,64.29,368063.0,60.0535,60.0908,59.9133,60.0628,368063.0
2020-02-26 11:00:00,64.28,64.38,64.08,64.36,93721.0,60.0535,60.1469,59.8666,60.1282,93721.0
2020-02-26 11:05:00,64.36,64.43,64.29,64.29,97759.0,60.1282,60.1936,60.0628,60.0628,97759.0
2020-02-26 11:10:00,64.28,64.41,64.27,64.37,232525.0,60.0535,60.1749,60.0441,60.1375,232525.0
2020-02-26 11:15:00,64.35,64.64,64.33,64.63,75737.0,60.1189,60.3898,60.1002,60.3804,75737.0
2020-02-26 11:20:00,64.63,64.67,64.4,64.41,196855.0,60.3804,60.4178,60.1656,60.1749,196855.0
2020-02-26 11:25:00,64.41,64.61,64.4,64.51,63360.0,60.1749,60.3618,60.1656,60.2683,63360.0
2020-02-26 11:30:00,64.52,64.77,64.44,64.76,110577.0,60.2777,60.5112,60.2029,60.5019,110577.0
2020-02-26 11:35:00,64.74,64.81,64.63,64.71,96125.0,60.4832,60.5486,60.3804,60.4552,96125.0
2020-02-26 11:40:00,64.7,64.7,64.43,64.46,62297.0,60.4458,60.4458,60.1936,60.2216,62297.0
2020-02-26 11:45:00,64.46,64.51,64.33,64.45,71584.0,60.2216,60.2683,60.1002,60.2123,71584.0
2020-02-26 11:50:00,64.45,64.48,64.34,64.35,67419.0,60.2123,60.2403,60.1095,60.1189,67419.0
2020-02-26 11:55:00,64.36,64.54,64.34,64.48,105769.0,60.1282,60.2964,60.1095,60.2403,105769.0
2020-02-26 12:00:00,64.49,64.52,64.27,64.28,79807.0,60.2496,60.2777,60.0441,60.0535,79807.0
2020-02-26 12:05:00,64.26,64.37,64.22,64.32,159337.0,60.0348,60.1375,59.9974,60.0908,159337.0
2020-02-26 12:10:00,64.32,64.34,64.1,64.13,66871.0,60.0908,60.1095,59.8853,59.9133,66871.0
2020-02-26 12:15:00,64.11,64.13,63.86,64.1,135767.0,59.8946,59.9133,59.6611,59.8853,135767.0
2020-02-26 12:20:00,64.09,64.26,64.07,64.2,327326.0,59.8759,60.0348,59.8573,59.9787,327326.0
2020-02-26 12:25:00,64.2,64.2,64.03,64.14,68759.0,59.9787,59.9787,59.8199,59.9227,68759.0
2020-02-26 12:30:00,64.14,64.22,64.11,64.21,71616.0,59.9227,59.9974,59.8946,59.9881,71616.0
2020-02-26 12:35:00,64.22,64.24,64.01,64.11,60745.0,59.9974,60.0161,59.8012,59.8946,60745.0
2020-02-26 12:40:00,64.1,64.17,64.03,64.05,58548.0,59.8853,59.9507,59.8199,59.8386,58548.0
2020-02-26 12:45:00,64.05,64.19,64.02,64.07,54248.0,59.8386,59.9694,59.8106,59.8573,54248.0
2020-02-26 12:50:00,64.08,64.2,63.92,63.97,68350.0,59.8666,59.9787,59.7171,59.7638,68350.0
2020-02-26 12:55:00,63.98,64.13,63.89,64.09,79592.0,59.7732,59.9133,59.6891,59.8759,79592.0
2020-02-26 13:00:00,64.09,64.13,63.94,63.99,174277.0,59.8759,59.9133,59.7358,59.7825,174277.0
2020-02-26 13:05:00,64.0,64.08,63.94,63.97,82111.0,59.7919,59.8666,59.7358,59.7638,82111.0
2020-02-26 13:10:00,63.97,64.07,63.95,64.07,63713.0,59.7638,59.8573,59.7452,59.8573,63713.0
2020-02-26 13:15:00,64.06,64.13,63.96,64.04,156569.0,59.8479,59.9133,59.7545,59.8292,156569.0
2020-02-26 13:20:00,64.04,64.07,63.96,63.98,98365.0,59.8292,59.8573,59.7545,59.7732,98365.0
2020-02-26 13:25:00,63.99,64.14,63.98,64.02,40419.0,59.7825,59.9227,59.7732,59.8106,40419.0
2020-02-26 13:30:00,64.01,64.03,63.9,63.94,148627.0,59.8012,59.8199,59.6984,59.7358,148627.0
2020-02-26 13:35:00,63.92,63.98,63.66,63.68,226911.0,59.7171,59.7732,59.4742,59.4929,226911.0
2020-02-26 13:40:00,63.67,63.76,63.48,63.54,196106.0,59.4836,59.5676,59.3061,59.3621,196106.0
2020-02-26 13:45:00,63.54,63.9,63.53,63.83,142191.0,59.3621,59.6984,59.3528,59.633,142191.0
2020-02-26 13:50:00,63.82,63.82,63.55,63.55,128178.0,59.6237,59.6237,59.3715,59.3715,128178.0
2020-02-26 13:55:00,63.55,63.61,63.34,63.35,126516.0,59.3715,59.4275,59.1753,59.1846,126516.0
2020-02-26 14:00:00,63.36,63.63,63.22,63.6,112533.0,59.1939,59.4462,59.0632,59.4182,112533.0
2020-02-26 14:05:00,63.59,63.73,63.56,63.7,87250.0,59.4088,59.5396,59.3808,59.5116,87250.0
2020-02-26 14:10:00,63.7,63.95,63.63,63.95,74614.0,59.5116,59.7452,59.4462,59.7452,74614.0
2020-02-26 14:15:00,63.95,63.95,63.7,63.81,85126.0,59.7452,59.7452,59.5116,59.6144,85126.0
2020-02-26 14:20:00,63.83,63.94,63.8,63.9,71090.0,59.633,59.7358,59.605,59.6984,71090.0
2020-02-26 14:25:00,63.91,64.02,63.86,63.86,64173.0,59.7078,59.8106,59.6611,59.6611,64173.0
2020-02-26 14:30:00,63.86,64.1,63.84,63.94,103186.0,59.6611,59.8853,59.6424,59.7358,103186.0
2020-02-26 14:35:00,63.96,64.09,63.93,63.99,56007.0,59.7545,59.8759,59.7265,59.7825,56007.0
2020-02-26 14:40:00,63.99,64.01,63.77,63.83,86874.0,59.7825,59.8012,59.577,59.633,86874.0
2020-02-26 14:45:00,63.85,63.94,63.66,63.79,68748.0,59.6517,59.7358,59.4742,59.5957,68748.0
2020-02-26 14:50:00,63.78,63.79,63.6,63.68,81511.0,59.5863,59.5957,59.4182,59.4929,81511.0
2020-02-26 14:55:00,63.68,63.75,63.57,63.6,87762.0,59.4929,59.5583,59.3901,59.4182,87762.0
2020-02-26 15:00:00,63.6,63.77,63.59,63.68,95891.0,59.4182,59.577,59.4088,59.4929,95891.0
2020-02-26 15:05:00,63.68,63.75,63.6,63.72,116929.0,59.4929,59.5583,59.4182,59.5303,116929.0
2020-02-26 15:10:00,63.73,63.84,63.7,63.81,135032.0,59.5396,59.6424,59.5116,59.6144,135032.0
2020-02-26 15:15:00,63.81,64.01,63.8,63.92,125892.0,59.6144,59.8012,59.605,59.7171,125892.0
2020-02-26 15:20:00,63.9,63.94,63.67,63.73,115482.0,59.6984,59.7358,59.4836,59.5396,115482.0
2020-02-26 15:25:00,63.73,63.75,63.61,63.71,117291.0,59.5396,59.5583,59.4275,59.5209,117291.0
2020-02-26 15:30:00,63.71,63.75,63.5,63.55,149260.0,59.5209,59.5583,59.3247,59.3715,149260.0
2020-02-26 15:35:00,63.54,63.86,63.54,63.85,246123.0,59.3621,59.6611,59.3621,59.6517,246123.0
2020-02-26 15:40:00,63.85,63.85,63.72,63.84,171855.0,59.6517,59.6517,59.5303,59.6424,171855.0
2020-02-26 15:45:00,63.84,63.98,63.84,63.95,327042.0,59.6424,59.7732,59.6424,59.7452,327042.0
2020-02-26 15:50:00,63.95,64.16,63.89,64.08,509248.0,59.7452,59.9413,59.6891,59.8666,509248.0
2020-02-26 15:55:00,64.07,64.17,63.92,64.06,911932.0,59.8573,59.9507,59.7171,59.8479,911932.0
2020-02-27 09:30:00,61.76,62.58,61.75,62.33,30720.0,57.6992,58.4652,57.6898,58.2317,30720.0
2020-02-27 09:35:00,62.5,63.4,62.28,63.22,955455.0,58.3905,59.2313,58.185,59.0632,955455.0
2020-02-27 09:40:00,63.22,63.35,62.8,63.17,183704.0,59.0632,59.1846,58.6708,59.0164,183704.0
2020-02-27 09:45:00,63.16,63.29,62.71,63.07,240127.0,59.0071,59.1285,58.5867,58.923,240127.0
2020-02-27 09:50:00,63.05,63.47,63.0,63.46,192386.0,58.9043,59.2967,58.8576,59.2874,192386.0
2020-02-27 09:55:00,63.48,63.7,63.38,63.48,219489.0,59.3061,59.5116,59.2126,59.3061,219489.0
2020-02-27 10:00:00,63.49,63.67,63.44,63.52,295212.0,59.3154,59.4836,59.2687,59.3434,295212.0
2020-02-27 10:05:00,63.51,63.6,63.32,63.45,299370.0,59.3341,59.4182,59.1566,59.278,299370.0
2020-02-27 10:10:00,63.45,63.56,63.34,63.39,278385.0,59.278,59.3808,59.1753,59.222,278385.0
2020-02-27 10:15:00,63.36,63.37,63.1,63.25,163705.0,59.1939,59.2033,58.951,59.0912,163705.0
2020-02-27 10:20:00,63.24,63.26,62.86,63.0,121701.0,59.0818,59.1005,58.7268,58.8576,121701.0
2020-02-27 10:25:00,63.01,63.01,62.72,62.76,103358.0,58.867,58.867,58.596,58.6334,103358.0
2020-02-27 10:30:00,62.76,62.92,62.5,62.5,233191.0,58.6334,58.7829,58.3905,58.3905,233191.0
2020-02-27 10:35:00,62.5,63.08,62.49,63.08,198911.0,58.3905,58.9324,58.3812,58.9324,198911.0
2020-02-27 10:40:00,63.08,63.25,62.73,62.76,89833.0,58.9324,59.0912,58.6054,58.6334,89833.0
2020-02-27 10:45:00,62.74,63.08,62.71,63.06,87720.0,58.6147,58.9324,58.5867,58.9137,87720.0
2020-02-27 10:50:00,63.06,63.34,62.98,63.3,146892.0,58.9137,59.1753,58.8389,59.1379,146892.0
2020-02-27 10:55:00,63.31,63.57,63.22,63.57,82555.0,59.1472,59.3901,59.0632,59.3901,82555.0
2020-02-27 11:00:00,63.54,63.62,63.39,63.39,106437.0,59.3621,59.4369,59.222,59.222,106437.0
2020-02-27 11:05:00,63.41,63.59,63.39,63.55,99482.0,59.2407,59.4088,59.222,59.3715,99482.0
2020-02-27 11:10:00,63.54,63.56,63.22,63.39,71399.0,59.3621,59.3808,59.0632,59.222,71399.0
2020-02-27 11:15:00,63.39,63.56,63.21,63.55,189305.0,59.222,59.3808,59.0538,59.3715,189305.0
2020-02-27 11:20:00,63.56,63.56,63.27,63.29,42265.0,59.3808,59.3808,59.1099,59.1285,42265.0
2020-02-27 11:25:00,63.3,63.39,63.2,63.3,225056.0,59.1379,59.222,59.0445,59.1379,225056.0
2020-02-27 11:30:00,63.29,63.4,63.15,63.16,61064.0,59.1285,59.2313,58.9978,59.0071,61064.0
2020-02-27 11:35:00,63.18,63.26,62.89,62.95,65678.0,59.0258,59.1005,58.7549,58.8109,65678.0
2020-02-27 11:40:00,62.94,63.08,62.79,62.89,56182.0,58.8016,58.9324,58.6614,58.7549,56182.0
2020-02-27 11:45:00,62.88,63.11,62.79,62.99,72449.0,58.7455,58.9604,58.6614,58.8483,72449.0
2020-02-27 11:50:00,63.01,63.25,62.97,63.21,105734.0,58.867,59.0912,58.8296,59.0538,105734.0
2020-02-27 11:55:00,63.2,63.33,63.07,63.25,59134.0,59.0445,59.1659,58.923,59.0912,59134.0
2020-02-27 12:00:00,63.25,63.4,63.2,63.3,91982.0,59.0912,59.2313,59.0445,59.1379,91982.0
2020-02-27 12:05:00,63.31,63.53,63.24,63.47,82176.0,59.1472,59.3528,59.0818,59.2967,82176.0
2020-02-27 12:10:00,63.47,63.57,63.46,63.57,73460.0,59.2967,59.3901,59.2874,59.3901,73460.0
2020-02-27 12:15:00,63.57,63.7,63.51,63.69,182414.0,59.3901,59.5116,59.3341,59.5022,182414.0
2020-02-27 12:20:00,63.69,63.69,63.28,63.36,72401.0,59.5022,59.5022,59.1192,59.1939,72401.0
2020-02-27 12:25:00,63.37,63.54,63.36,63.51,49378.0,59.2033,59.3621,59.1939,59.3341,49378.0
2020-02-27 12:30:00,63.5,63.65,63.46,63.47,59134.0,59.3247,59.4649,59.2874,59.2967,59134.0
2020-02-27 12:35:00,63.46,63.65,63.46,63.64,59373.0,59.2874,59.4649,59.2874,59.4555,59373.0
2020-02-27 12:40:00,63.63,63.64,63.41,63.41,62203.0,59.4462,59.4555,59.2407,59.2407,62203.0
2020-02-27 12:45:00,63.43,63.45,63.34,63.44,41063.0,59.2593,59.278,59.1753,59.2687,41063.0
2020-02-27 12:50:00,63.45,63.5,63.36,63.41,61922.0,59.278,59.3247,59.1939,59.2407,61922.0
2020-02-27 12:55:00,63.4,63.45,63.24,63.26,111086.0,59.2313,59.278,59.0818,59.1005,111086.0
2020-02-27 13:00:00,63.25,63.4,63.16,63.38,43708.0,59.0912,59.2313,59.0071,59.2126,43708.0
2020-02-27 13:05:00,63.38,63.39,63.26,63.31,41778.0,59.2126,59.222,59.1005,59.1472,41778.0
2020-02-27 13:10:00,63.31,63.5,63.3,63.45,46972.0,59.1472,59.3247,59.1379,59.278,46972.0
2020-02-27 13:15:00,63.43,63.46,63.27,63.41,64803.0,59.2593,59.2874,59.1099,59.2407,64803.0
2020-02-27 13:20:00,63.42,63.45,63.28,63.28,79005.0,59.25,59.278,59.1192,59.1192,79005.0
2020-02-27 13:25:00,63.26,63.38,63.17,63.17,127911.0,59.1005,59.2126,59.0164,59.0164,127911.0
2020-02-27 13:30:00,63.17,63.37,63.17,63.2,95828.0,59.0164,59.2033,59.0164,59.0445,95828.0
2020-02-27 13:35:00,63.19,63.22,62.82,62.86,88805.0,59.0351,59.0632,58.6895,58.7268,88805.0
2020-02-27 13:40:00,62.86,62.94,62.31,62.38,82823.0,58.7268,58.8016,58.213,58.2784,82823.0
2020-02-27 13:45:00,62.4,62.54,62.33,62.37,43990.0,58.2971,58.4279,58.2317,58.269,43990.0
2020-02-27 13:50:00,62.36,62.6,62.22,62.55,48878.0,58.2597,58.4839,58.1289,58.4372,48878.0
2020-02-27 13:55:00,62.55,62.59,62.03,62.07,49478.0,58.4372,58.4746,57.9514,57.9888,49478.0
2020-02-27 14:00:00,62.07,62.16,61.96,62.07,170435.0,57.9888,58.0728,57.886,57.9888,170435.0
2020-02-27 14:05:00,62.08,62.2,61.98,62.03,109257.0,57.9981,58.1102,57.9047,57.9514,109257.0
2020-02-27 14:10:00,62.01,62.25,61.98,62.19,70371.0,57.9327,58.1569,57.9047,58.1009,70371.0
2020-02-27 14:15:00,62.19,62.31,61.98,61.98,98521.0,58.1009,58.213,57.9047,57.9047,98521.0
2020-02-27 14:20:00,61.98,62.22,61.92,62.15,96229.0,57.9047,58.1289,57.8486,58.0635,96229.0
2020-02-27 14:25:00,62.16,62.3,62.02,62.09,70296.0,58.0728,58.2036,57.9421,58.0075,70296.0
2020-02-27 14:30:00,62.09,62.1,61.86,61.92,60510.0,58.0075,58.0168,57.7926,57.8486,60510.0
2020-02-27 14:35:00,61.91,62.09,61.88,61.98,82573.0,57.8393,58.0075,57.8113,57.9047,82573.0
2020-02-27 14:40:00,61.97,62.1,61.9,62.08,100530.0,57.8953,58.0168,57.8299,57.9981,100530.0
2020-02-27 14:45:00,62.08,62.08,61.9,61.94,99655.0,57.9981,57.9981,57.8299,57.8673,99655.0
2020-02-27 14:50:00,61.94,62.01,61.73,61.76,57362.0,57.8673,57.9327,57.6711,57.6992,57362.0
2020-02-27 14:55:00,61.75,61.75,61.56,61.58,51566.0,57.6898,57.6898,57.5123,57.531,51566.0
2020-02-27 15:00:00,61.56,61.58,61.23,61.37,60202.0,57.5123,57.531,57.204,57.3348,60202.0
2020-02-27 15:05:00,61.37,61.6,61.35,61.55,61840.0,57.3348,57.5497,57.3161,57.503,61840.0
2020-02-27 15:10:00,61.56,61.64,61.51,61.53,75089.0,57.5123,57.587,57.4656,57.4843,75089.0
2020-02-27 15:15:00,61.53,61.56,61.31,61.33,97306.0,57.4843,57.5123,57.2787,57.2974,97306.0
2020-02-27 15:20:00,61.33,61.38,61.17,61.24,80194.0,57.2974,57.3441,57.1479,57.2133,80194.0
2020-02-27 15:25:00,61.25,61.31,61.1,61.12,84447.0,57.2227,57.2787,57.0825,57.1012,84447.0
2020-02-27 15:30:00,61.12,61.22,61.02,61.15,145759.0,57.1012,57.1947,57.0078,57.1293,145759.0
2020-02-27 15:35:00,61.14,61.14,60.99,61.0,109651.0,57.1199,57.1199,56.9798,56.9891,109651.0
2020-02-27 15:40:00,61.0,61.08,60.83,60.88,184886.0,56.9891,57.0639,56.8303,56.877,184886.0
2020-02-27 15:45:00,60.88,61.03,60.75,60.88,167915.0,56.877,57.0171,56.7556,56.877,167915.0
2020-02-27 15:50:00,60.86,60.88,60.48,60.51,326852.0,56.8583,56.877,56.5033,56.5313,326852.0
2020-02-27 15:55:00,60.5,60.6,60.06,60.12,647125.0,56.522,56.6154,56.1109,56.167,647125.0
2020-02-28 09:30:00,58.66,59.98,58.54,59.77,400150.0,54.803,56.0362,54.6909,55.84,400150.0
2020-02-28 09:35:00,59.82,60.26,59.74,60.12,227514.0,55.8867,56.2978,55.812,56.167,227514.0
2020-02-28 09:40:00,60.1,60.72,60.0,60.45,252349.0,56.1483,56.7275,56.0549,56.4753,252349.0
2020-02-28 09:45:00,60.41,60.45,60.0,60.11,92818.0,56.4379,56.4753,56.0549,56.1576,92818.0
2020-02-28 09:50:00,60.09,60.29,59.46,59.56,125900.0,56.139,56.3258,55.5504,55.6438,125900.0
2020-02-28 09:55:00,59.55,59.72,59.33,59.59,191222.0,55.6345,55.7933,55.4289,55.6718,191222.0
2020-02-28 10:00:00,59.54,59.65,58.94,59.0,184891.0,55.6251,55.7279,55.0646,55.1206,184891.0
2020-02-28 10:05:00,59.0,59.53,58.99,59.29,133745.0,55.1206,55.6158,55.1113,55.3916,133745.0
2020-02-28 10:10:00,59.29,59.29,58.83,58.94,131235.0,55.3916,55.3916,54.9618,55.0646,131235.0
2020-02-28 10:15:00,58.93,59.53,58.87,59.31,124377.0,55.0552,55.6158,54.9992,55.4102,124377.0
2020-02-28 10:20:00,59.32,59.37,58.95,59.11,88517.0,55.4196,55.4663,55.0739,55.2234,88517.0
2020-02-28 10:25:00,59.09,59.37,58.62,58.68,119807.0,55.2047,55.4663,54.7656,54.8217,119807.0
2020-02-28 10:30:00,58.68,58.87,58.63,58.75,98689.0,54.8217,54.9992,54.775,54.8871,98689.0
2020-02-28 10:35:00,58.75,58.9,58.44,58.62,107570.0,54.8871,55.0272,54.5974,54.7656,107570.0
2020-02-28 10:40:00,58.63,58.66,58.39,58.53,80584.0,54.775,54.803,54.5507,54.6815,80584.0
2020-02-28 10:45:00,58.61,58.65,58.24,58.34,75495.0,54.7563,54.7936,54.4106,54.504,75495.0
2020-02-28 10:50:00,58.3,58.78,58.26,58.75,88658.0,54.4667,54.9151,54.4293,54.8871,88658.0
2020-02-28 10:55:00,58.77,58.77,58.29,58.35,81399.0,54.9057,54.9057,54.4573,54.5134,81399.0
2020-02-28 11:00:00,58.34,58.49,58.14,58.35,172143.0,54.504,54.6442,54.3172,54.5134,172143.0
2020-02-28 11:05:00,58.34,58.35,58.14,58.27,64489.0,54.504,54.5134,54.3172,54.4386,64489.0
2020-02-28 11:10:00,58.28,58.87,58.28,58.84,112254.0,54.448,54.9992,54.448,54.9711,112254.0
2020-02-28 11:15:00,58.83,59.11,58.78,59.11,94034.0,54.9618,55.2234,54.9151,55.2234,94034.0
2020-02-28 11:20:00,59.09,59.18,58.88,59.06,66658.0,55.2047,55.2888,55.0085,55.1767,66658.0
2020-02-28 11:25:00,59.05,59.16,58.85,59.13,75734.0,55.1673,55.2701,54.9805,55.2421,75734.0
2020-02-28 11:30:00,59.17,59.44,59.07,59.37,76310.0,55.2794,55.5317,55.186,55.4663,76310.0
2020-02-28 11:35:00,59.37,59.77,59.27,59.71,64822.0,55.4663,55.84,55.3729,55.7839,64822.0
2020-02-28 11:40:00,59.73,60.1,59.66,59.94,78173.0,55.8026,56.1483,55.7372,55.9988,78173.0
2020-02-28 11:45:00,59.96,59.96,59.62,59.7,126832.0,56.0175,56.0175,55.6999,55.7746,126832.0
2020-02-28 11:50:00,59.74,59.9,59.39,59.58,145150.0,55.812,55.9614,55.485,55.6625,145150.0
2020-02-28 11:55:00,59.56,59.69,59.32,59.47,68027.0,55.6438,55.7653,55.4196,55.5597,68027.0
2020-02-28 12:00:00,59.45,59.47,59.07,59.25,83669.0,55.541,55.5597,55.186,55.3542,83669.0
2020-02-28 12:05:00,59.25,59.48,59.22,59.29,59802.0,55.3542,55.5691,55.3262,55.3916,59802.0
2020-02-28 12:10:00,59.32,59.39,59.22,59.32,69910.0,55.4196,55.485,55.3262,55.4196,69910.0
2020-02-28 12:15:00,59.32,59.47,59.24,59.4,102808.0,55.4196,55.5597,55.3448,55.4943,102808.0
2020-02-28 12:20:00,59.4,59.54,59.28,59.28,81938.0,55.4943,55.6251,55.3822,55.3822,81938.0
2020-02-28 12:25:00,59.27,59.66,59.27,59.63,95357.0,55.3729,55.7372,55.3729,55.7092,95357.0
2020-02-28 12:30:00,59.64,59.8,59.56,59.67,58339.0,55.7185,55.868,55.6438,55.7466,58339.0
2020-02-28 12:35:00,59.66,59.91,59.53,59.61,66384.0,55.7372,55.9708,55.6158,55.6905,66384.0
2020-02-28 12:40:00,59.63,59.8,59.49,59.63,56916.0,55.7092,55.868,55.5784,55.7092,56916.0
2020-02-28 12:45:00,59.63,59.66,59.37,59.54,62682.0,55.7092,55.7372,55.4663,55.6251,62682.0
2020-02-28 12:50:00,59.55,59.83,59.46,59.83,45753.0,55.6345,55.8961,55.5504,55.8961,45753.0
2020-02-28 12:55:00,59.86,60.2,59.76,60.14,90560.0,55.9241,56.2417,55.8307,56.1857,90560.0
2020-02-28 13:00:00,60.14,60.21,59.75,59.76,67275.0,56.1857,56.2511,55.8213,55.8307,67275.0
2020-02-28 13:05:00,59.78,60.13,59.77,60.05,55736.0,55.8493,56.1763,55.84,56.1016,55736.0
2020-02-28 13:10:00,60.03,60.03,59.6,59.63,54075.0,56.0829,56.0829,55.6812,55.7092,54075.0
2020-02-28 13:15:00,59.59,60.05,59.53,59.91,135978.0,55.6718,56.1016,55.6158,55.9708,135978.0
2020-02-28 13:20:00,59.89,59.95,59.74,59.88,83807.0,55.9521,56.0082,55.812,55.9428,83807.0
2020-02-28 13:25:00,59.89,60.0,59.73,59.78,68505.0,55.9521,56.0549,55.8026,55.8493,68505.0
2020-02-28 13:30:00,59.76,59.8,59.43,59.54,179124.0,55.8307,55.868,55.5224,55.6251,179124.0
2020-02-28 13:35:00,59.52,59.56,59.33,59.41,144510.0,55.6064,55.6438,55.4289,55.5037,144510.0
2020-02-28 13:40:00,59.4,59.4,59.08,59.09,62472.0,55.4943,55.4943,55.1954,55.2047,62472.0
2020-02-28 13:45:00,59.08,59.15,58.8,59.14,92057.0,55.1954,55.2608,54.9338,55.2514,92057.0
2020-02-28 13:50:00,59.14,59.22,58.92,59.09,73127.0,55.2514,55.3262,55.0459,55.2047,73127.0
2020-02-28 13:55:00,59.1,59.26,58.98,59.22,67544.0,55.2141,55.3635,55.1019,55.3262,67544.0
2020-02-28 14:00:00,59.21,59.22,58.81,58.84,87731.0,55.3168,55.3262,54.9431,54.9711,87731.0
2020-02-28 14:05:00,58.82,58.93,58.73,58.81,76968.0,54.9525,55.0552,54.8684,54.9431,76968.0
2020-02-28 14:10:00,58.8,59.09,58.79,58.97,94484.0,54.9338,55.2047,54.9244,55.0926,94484.0
2020-02-28 14:15:00,58.97,59.21,58.95,59.11,70270.0,55.0926,55.3168,55.0739,55.2234,70270.0
2020-02-28 14:20:00,59.11,59.35,59.05,59.09,87520.0,55.2234,55.4476,55.1673,55.2047,87520.0
2020-02-28 14:25:00,59.1,59.13,58.92,59.02,74315.0,55.2141,55.2421,55.0459,55.1393,74315.0
2020-02-28 14:30:00,59.01,59.54,58.97,59.12,91352.0,55.13,55.6251,55.0926,55.2327,91352.0
2020-02-28 14:35:00,59.13,59.23,58.87,59.03,70400.0,55.2421,55.3355,54.9992,55.1487,70400.0
2020-02-28 14:40:00,59.01,59.63,59.01,59.59,90957.0,55.13,55.7092,55.13,55.6718,90957.0
2020-02-28 14:45:00,59.58,59.76,59.36,59.53,124941.0,55.6625,55.8307,55.457,55.6158,124941.0
2020-02-28 14:50:00,59.54,59.66,59.27,59.47,79062.0,55.6251,55.7372,55.3729,55.5597,79062.0
2020-02-28 14:55:00,59.45,59.48,59.18,59.39,102725.0,55.541,55.5691,55.2888,55.485,102725.0
2020-02-28 15:00:00,59.43,59.43,58.91,58.92,65878.0,55.5224,55.5224,55.0365,55.0459,65878.0
2020-02-28 15:05:00,58.91,59.06,58.77,58.91,70807.0,55.0365,55.1767,54.9057,55.0365,70807.0
2020-02-28 15:10:00,58.91,59.05,58.79,59.01,82347.0,55.0365,55.1673,54.9244,55.13,82347.0
2020-02-28 15:15:00,59.01,59.45,58.95,59.38,120197.0,55.13,55.541,55.0739,55.4756,120197.0
2020-02-28 15:20:00,59.36,59.41,59.04,59.23,130247.0,55.457,55.5037,55.158,55.3355,130247.0
2020-02-28 15:25:00,59.22,59.29,58.65,58.67,99831.0,55.3262,55.3916,54.7936,54.8123,99831.0
2020-02-28 15:30:00,58.68,59.1,58.66,58.86,111126.0,54.8217,55.2141,54.803,54.9898,111126.0
2020-02-28 15:35:00,58.84,59.0,58.76,58.93,114769.0,54.9711,55.1206,54.8964,55.0552,114769.0
2020-02-28 15:40:00,58.93,58.96,58.51,58.56,141170.0,55.0552,55.0833,54.6628,54.7096,141170.0
2020-02-28 15:45:00,58.58,59.13,58.58,59.07,189671.0,54.7282,55.2421,54.7282,55.186,189671.0
2020-02-28 15:50:00,59.06,59.24,58.91,59.21,299632.0,55.1767,55.3448,55.0365,55.3168,299632.0
2020-02-28 15:55:00,59.22,59.85,59.2,59.78,656728.0,55.3262,55.9147,55.3075,55.8493,656728.0
2020-03-02 09:30:00,60.22,60.6,60.12,60.39,472446.0,56.2604,56.6154,56.167,56.4192,472446.0
2020-03-02 09:35:00,60.38,60.44,59.94,60.14,124916.0,56.4099,56.4659,55.9988,56.1857,124916.0
2020-03-02 09:40:00,60.14,60.27,59.92,59.98,114170.0,56.1857,56.3071,55.9801,56.0362,114170.0
2020-03-02 09:45:00,59.97,60.34,59.97,60.04,128872.0,56.0268,56.3725,56.0268,56.0922,128872.0
2020-03-02 09:50:00,60.02,60.2,59.81,60.19,135255.0,56.0736,56.2417,55.8774,56.2324,135255.0
2020-03-02 09:55:00,60.18,60.25,59.93,60.01,131133.0,56.223,56.2884,55.9895,56.0642,131133.0
2020-03-02 10:00:00,60.01,60.17,59.69,59.86,102655.0,56.0642,56.2137,55.7653,55.9241,102655.0
2020-03-02 10:05:00,59.84,59.85,59.37,59.43,167783.0,55.9054,55.9147,55.4663,55.5224,167783.0
2020-03-02 10:10:00,59.43,60.02,59.43,60.0,111554.0,55.5224,56.0736,55.5224,56.0549,111554.0
2020-03-02 10:15:00,60.01,60.04,59.5,59.62,145109.0,56.0642,56.0922,55.5878,55.6999,145109.0
2020-03-02 10:20:00,59.64,59.68,59.37,59.53,104107.0,55.7185,55.7559,55.4663,55.6158,104107.0
2020-03-02 10:25:00,59.53,59.82,59.53,59.72,78249.0,55.6158,55.8867,55.6158,55.7933,78249.0
2020-03-02 10:30:00,59.74,59.83,59.47,59.73,109068.0,55.812,55.8961,55.5597,55.8026,109068.0
2020-03-02 10:35:00,59.72,60.25,59.71,60.22,54831.0,55.7933,56.2884,55.7839,56.2604,54831.0
2020-03-02 10:40:00,60.24,60.4,60.14,60.35,103426.0,56.2791,56.4286,56.1857,56.3819,103426.0
2020-03-02 10:45:00,60.35,60.57,60.35,60.55,85213.0,56.3819,56.5874,56.3819,56.5687,85213.0
2020-03-02 10:50:00,60.54,60.83,60.54,60.73,81314.0,56.5594,56.8303,56.5594,56.7369,81314.0
2020-03-02 10:55:00,60.74,60.81,60.47,60.49,73955.0,56.7462,56.8116,56.494,56.5127,73955.0
2020-03-02 11:00:00,60.47,60.71,60.39,60.52,90709.0,56.494,56.7182,56.4192,56.5407,90709.0
2020-03-02 11:05:00,60.51,60.57,60.37,60.51,65623.0,56.5313,56.5874,56.4005,56.5313,65623.0
2020-03-02 11:10:00,60.5,60.99,60.49,60.84,67921.0,56.522,56.9798,56.5127,56.8396,67921.0
2020-03-02 11:15:00,60.84,61.0,60.73,60.82,134559.0,56.8396,56.9891,56.7369,56.821,134559.0
2020-03-02 11:20:00,60.83,61.1,60.81,60.94,125364.0,56.8303,57.0825,56.8116,56.9331,125364.0
2020-03-02 11:25:00,60.94,61.07,60.86,61.02,82619.0,56.9331,57.0545,56.8583,57.0078,82619.0
2020-03-02 11:30:00,61.05,61.08,60.79,60.84,87184.0,57.0358,57.0639,56.7929,56.8396,87184.0
2020-03-02 11:35:00,60.84,61.07,60.79,61.03,58039.0,56.8396,57.0545,56.7929,57.0171,58039.0
2020-03-02 11:40:00,61.02,61.02,60.7,60.82,80720.0,57.0078,57.0078,56.7088,56.821,80720.0
2020-03-02 11:45:00,60.83,60.93,60.7,60.86,66405.0,56.8303,56.9237,56.7088,56.8583,66405.0
2020-03-02 11:50:00,60.86,61.16,60.86,61.11,75117.0,56.8583,57.1386,56.8583,57.0919,75117.0
2020-03-02 11:55:00,61.12,61.21,61.1,61.13,55635.0,57.1012,57.1853,57.0825,57.1106,55635.0
2020-03-02 12:00:00,61.14,61.27,61.13,61.2,35151.0,57.1199,57.2414,57.1106,57.176,35151.0
2020-03-02 12:05:00,61.19,61.26,61.08,61.11,39172.0,57.1666,57.232,57.0639,57.0919,39172.0
2020-03-02 12:10:00,61.12,61.18,61.03,61.12,43709.0,57.1012,57.1573,57.0171,57.1012,43709.0
2020-03-02 12:15:00,61.12,61.13,60.88,60.98,44697.0,57.1012,57.1106,56.877,56.9704,44697.0
2020-03-02 12:20:00,60.97,61.04,60.79,60.81,46702.0,56.9611,57.0265,56.7929,56.8116,46702.0
2020-03-02 12:25:00,60.82,61.01,60.82,60.96,60380.0,56.821,56.9985,56.821,56.9518,60380.0
2020-03-02 12:30:00,60.98,61.12,60.96,60.98,48722.0,56.9704,57.1012,56.9518,56.9704,48722.0
2020-03-02 12:35:00,60.97,61.16,60.97,61.12,39718.0,56.9611,57.1386,56.9611,57.1012,39718.0
2020-03-02 12:40:00,61.11,61.16,60.95,61.02,44434.0,57.0919,57.1386,56.9424,57.0078,44434.0
2020-03-02 12:45:00,61.04,61.15,61.02,61.06,34591.0,57.0265,57.1293,57.0078,57.0452,34591.0
2020-03-02 12:50:00,61.07,61.17,60.99,61.12,51713.0,57.0545,57.1479,56.9798,57.1012,51713.0
2020-03-02 12:55:00,61.12,61.16,61.05,61.11,33709.0,57.1012,57.1386,57.0358,57.0919,33709.0
2020-03-02 13:00:00,61.13,61.28,61.11,61.26,36201.0,57.1106,57.2507,57.0919,57.232,36201.0
2020-03-02 13:05:00,61.26,61.26,61.01,61.11,43841.0,57.232,57.232,56.9985,57.0919,43841.0
2020-03-02 13:10:00,61.1,61.14,60.95,61.01,42392.0,57.0825,57.1199,56.9424,56.9985,42392.0
2020-03-02 13:15:00,61.02,61.05,60.73,60.79,42111.0,57.0078,57.0358,56.7369,56.7929,42111.0
2020-03-02 13:20:00,60.81,60.86,60.68,60.73,48690.0,56.8116,56.8583,56.6902,56.7369,48690.0
2020-03-02 13:25:00,60.73,60.79,60.54,60.64,45488.0,56.7369,56.7929,56.5594,56.6528,45488.0
2020-03-02 13:30:00,60.64,60.75,60.57,60.73,49131.0,56.6528,56.7556,56.5874,56.7369,49131.0
2020-03-02 13:35:00,60.73,60.88,60.71,60.84,47738.0,56.7369,56.877,56.7182,56.8396,47738.0
2020-03-02 13:40:00,60.86,60.89,60.78,60.87,37435.0,56.8583,56.8864,56.7836,56.8677,37435.0
2020-03-02 13:45:00,60.87,60.94,60.68,60.8,46081.0,56.8677,56.9331,56.6902,56.8023,46081.0
2020-03-02 13:50:00,60.79,60.87,60.56,60.58,109299.0,56.7929,56.8677,56.5781,56.5967,109299.0
2020-03-02 13:55:00,60.59,60.86,60.57,60.84,204285.0,56.6061,56.8583,56.5874,56.8396,204285.0
2020-03-02 14:00:00,60.83,60.94,60.78,60.85,55898.0,56.8303,56.9331,56.7836,56.849,55898.0
2020-03-02 14:05:00,60.85,60.97,60.75,60.96,48395.0,56.849,56.9611,56.7556,56.9518,48395.0
2020-03-02 14:10:00,60.95,61.0,60.86,61.0,41156.0,56.9424,56.9891,56.8583,56.9891,41156.0
2020-03-02 14:15:00,61.0,61.03,60.85,60.87,39988.0,56.9891,57.0171,56.849,56.8677,39988.0
2020-03-02 14:20:00,60.86,60.92,60.77,60.77,48282.0,56.8583,56.9144,56.7742,56.7742,48282.0
2020-03-02 14:25:00,60.77,60.86,60.62,60.63,65149.0,56.7742,56.8583,56.6341,56.6435,65149.0
2020-03-02 14:30:00,60.63,60.71,60.59,60.59,46949.0,56.6435,56.7182,56.6061,56.6061,46949.0
2020-03-02 14:35:00,60.57,60.59,60.43,60.43,56084.0,56.5874,56.6061,56.4566,56.4566,56084.0
2020-03-02 14:40:00,60.44,60.44,60.25,60.41,93232.0,56.4659,56.4659,56.2884,56.4379,93232.0
2020-03-02 14:45:00,60.41,60.66,60.35,60.62,58704.0,56.4379,56.6715,56.3819,56.6341,58704.0
2020-03-02 14:50:00,60.6,60.74,60.47,60.74,52047.0,56.6154,56.7462,56.494,56.7462,52047.0
2020-03-02 14:55:00,60.74,60.75,60.4,60.44,83504.0,56.7462,56.7556,56.4286,56.4659,83504.0
2020-03-02 15:00:00,60.46,60.66,60.44,60.63,107957.0,56.4846,56.6715,56.4659,56.6435,107957.0
2020-03-02 15:05:00,60.63,60.85,60.61,60.79,57094.0,56.6435,56.849,56.6248,56.7929,57094.0
2020-03-02 15:10:00,60.79,60.88,60.63,60.82,59127.0,56.7929,56.877,56.6435,56.821,59127.0
2020-03-02 15:15:00,60.8,60.9,60.7,60.78,53206.0,56.8023,56.8957,56.7088,56.7836,53206.0
2020-03-02 15:20:00,60.78,61.18,60.77,61.18,72008.0,56.7836,57.1573,56.7742,57.1573,72008.0
2020-03-02 15:25:00,61.16,61.24,61.1,61.16,57943.0,57.1386,57.2133,57.0825,57.1386,57943.0
2020-03-02 15:30:00,61.17,61.23,61.09,61.11,107429.0,57.1479,57.204,57.0732,57.0919,107429.0
2020-03-02 15:35:00,61.11,61.4,61.1,61.38,122564.0,57.0919,57.3628,57.0825,57.3441,122564.0
2020-03-02 15:40:00,61.39,61.45,61.24,61.28,109254.0,57.3535,57.4095,57.2133,57.2507,109254.0
2020-03-02 15:45:00,61.28,61.65,61.28,61.6,178594.0,57.2507,57.5964,57.2507,57.5497,178594.0
2020-03-02 15:50:00,61.59,62.15,61.55,62.11,331094.0,57.5403,58.0635,57.503,58.0261,331094.0
2020-03-02 15:55:00,62.12,62.32,61.97,62.22,775667.0,58.0355,58.2223,57.8953,58.1289,775667.0
2020-03-03 09:30:00,62.19,62.19,61.34,61.71,225110.0,58.1009,58.1009,57.3068,57.6524,225110.0
2020-03-03 09:35:00,61.74,61.82,61.43,61.64,80025.0,57.6805,57.7552,57.3908,57.587,80025.0
2020-03-03 09:40:00,61.72,62.01,61.6,61.97,68757.0,57.6618,57.9327,57.5497,57.8953,68757.0
2020-03-03 09:45:00,61.97,62.09,61.82,62.06,78620.0,57.8953,58.0075,57.7552,57.9794,78620.0
2020-03-03 09:50:00,62.05,62.09,61.78,61.89,107077.0,57.9701,58.0075,57.7178,57.8206,107077.0
2020-03-03 09:55:00,61.89,62.0,61.75,61.93,101262.0,57.8206,57.9234,57.6898,57.858,101262.0
2020-03-03 10:00:00,61.93,63.48,61.91,63.4,176965.0,57.858,59.3061,57.8393,59.2313,176965.0
2020-03-03 10:05:00,63.43,63.59,62.93,63.31,122653.0,59.2593,59.4088,58.7922,59.1472,122653.0
2020-03-03 10:10:00,63.33,63.47,62.75,62.75,109340.0,59.1659,59.2967,58.6241,58.6241,109340.0
2020-03-03 10:15:00,62.77,62.91,62.32,62.71,83101.0,58.6427,58.7735,58.2223,58.5867,83101.0
2020-03-03 10:20:00,62.75,63.13,62.65,63.13,98742.0,58.6241,58.9791,58.5306,58.9791,98742.0
2020-03-03 10:25:00,63.1,63.11,62.68,62.74,129313.0,58.951,58.9604,58.5587,58.6147,129313.0
2020-03-03 10:30:00,62.72,62.84,62.32,62.47,59567.0,58.596,58.7081,58.2223,58.3625,59567.0
2020-03-03 10:35:00,62.44,62.68,62.38,62.5,78444.0,58.3344,58.5587,58.2784,58.3905,78444.0
2020-03-03 10:40:00,62.52,62.86,62.46,62.67,75109.0,58.4092,58.7268,58.3531,58.5493,75109.0
2020-03-03 10:45:00,62.69,62.77,62.21,62.31,66668.0,58.568,58.6427,58.1196,58.213,66668.0
2020-03-03 10:50:00,62.33,62.34,62.1,62.23,71474.0,58.2317,58.241,58.0168,58.1382,71474.0
2020-03-03 10:55:00,62.23,62.5,62.19,62.41,44673.0,58.1382,58.3905,58.1009,58.3064,44673.0
2020-03-03 11:00:00,62.38,62.53,62.12,62.21,53288.0,58.2784,58.4185,58.0355,58.1196,53288.0
2020-03-03 11:05:00,62.2,62.2,61.83,61.9,47713.0,58.1102,58.1102,57.7645,57.8299,47713.0
2020-03-03 11:10:00,61.87,61.9,61.36,61.49,103576.0,57.8019,57.8299,57.3255,57.4469,103576.0
2020-03-03 11:15:00,61.51,61.77,61.47,61.5,58462.0,57.4656,57.7085,57.4282,57.4562,58462.0
2020-03-03 11:20:00,61.5,61.68,61.18,61.19,69505.0,57.4562,57.6244,57.1573,57.1666,69505.0
2020-03-03 11:25:00,61.21,61.39,60.94,61.07,62957.0,57.1853,57.3535,56.9331,57.0545,62957.0
2020-03-03 11:30:00,61.09,61.4,61.04,61.38,58100.0,57.0732,57.3628,57.0265,57.3441,58100.0
2020-03-03 11:35:00,61.36,61.62,61.25,61.59,59984.0,57.3255,57.5684,57.2227,57.5403,59984.0
2020-03-03 11:40:00,61.6,61.74,61.41,61.47,36682.0,57.5497,57.6805,57.3722,57.4282,36682.0
2020-03-03 11:45:00,61.52,61.6,61.33,61.35,29137.0,57.4749,57.5497,57.2974,57.3161,29137.0
2020-03-03 11:50:00,61.37,61.84,61.34,61.73,85074.0,57.3348,57.7739,57.3068,57.6711,85074.0
2020-03-03 11:55:00,61.72,61.88,61.59,61.76,42006.0,57.6618,57.8113,57.5403,57.6992,42006.0
2020-03-03 12:00:00,61.75,61.86,61.6,61.85,34628.0,57.6898,57.7926,57.5497,57.7832,34628.0
2020-03-03 12:05:00,61.85,61.9,61.73,61.82,88396.0,57.7832,57.8299,57.6711,57.7552,88396.0
2020-03-03 12:10:00,61.83,61.84,61.42,61.42,61462.0,57.7645,57.7739,57.3815,57.3815,61462.0
2020-03-03 12:15:00,61.45,61.47,61.22,61.31,69760.0,57.4095,57.4282,57.1947,57.2787,69760.0
2020-03-03 12:20:00,61.31,61.44,61.12,61.44,85391.0,57.2787,57.4002,57.1012,57.4002,85391.0
2020-03-03 12:25:00,61.47,61.49,61.12,61.27,66656.0,57.4282,57.4469,57.1012,57.2414,66656.0
2020-03-03 12:30:00,61.27,61.35,61.16,61.19,94856.0,57.2414,57.3161,57.1386,57.1666,94856.0
2020-03-03 12:35:00,61.2,61.46,61.16,61.46,40074.0,57.176,57.4189,57.1386,57.4189,40074.0
2020-03-03 12:40:00,61.44,61.55,61.36,61.43,34837.0,57.4002,57.503,57.3255,57.3908,34837.0
2020-03-03 12:45:00,61.45,61.75,61.45,61.67,91696.0,57.4095,57.6898,57.4095,57.6151,91696.0
2020-03-03 12:50:00,61.65,61.65,61.41,61.42,47912.0,57.5964,57.5964,57.3722,57.3815,47912.0
2020-03-03 12:55:00,61.4,61.45,61.26,61.39,70281.0,57.3628,57.4095,57.232,57.3535,70281.0
2020-03-03 13:00:00,61.38,61.38,61.16,61.23,41760.0,57.3441,57.3441,57.1386,57.204,41760.0
2020-03-03 13:05:00,61.22,61.39,61.1,61.27,77972.0,57.1947,57.3535,57.0825,57.2414,77972.0
2020-03-03 13:10:00,61.26,61.37,61.08,61.1,29949.0,57.232,57.3348,57.0639,57.0825,29949.0
2020-03-03 13:15:00,61.09,61.11,60.83,60.91,62710.0,57.0732,57.0919,56.8303,56.905,62710.0
2020-03-03 13:20:00,60.94,61.04,60.78,60.85,45189.0,56.9331,57.0265,56.7836,56.849,45189.0
2020-03-03 13:25:00,60.86,60.89,60.58,60.88,59935.0,56.8583,56.8864,56.5967,56.877,59935.0
2020-03-03 13:30:00,60.82,60.98,60.68,60.97,85886.0,56.821,56.9704,56.6902,56.9611,85886.0
2020-03-03 13:35:00,60.93,61.03,60.77,60.95,47945.0,56.9237,57.0171,56.7742,56.9424,47945.0
2020-03-03 13:40:00,60.92,61.01,60.58,60.6,73418.0,56.9144,56.9985,56.5967,56.6154,73418.0
2020-03-03 13:45:00,60.59,60.7,60.45,60.45,52288.0,56.6061,56.7088,56.4753,56.4753,52288.0
2020-03-03 13:50:00,60.47,60.54,60.36,60.49,70923.0,56.494,56.5594,56.3912,56.5127,70923.0
2020-03-03 13:55:00,60.5,60.67,60.44,60.52,66239.0,56.522,56.6808,56.4659,56.5407,66239.0
2020-03-03 14:00:00,60.52,60.69,60.2,60.23,77460.0,56.5407,56.6995,56.2417,56.2698,77460.0
2020-03-03 14:05:00,60.24,60.25,59.9,59.91,91357.0,56.2791,56.2884,55.9614,55.9708,91357.0
2020-03-03 14:10:00,59.9,60.31,59.9,60.28,141284.0,55.9614,56.3445,55.9614,56.3165,141284.0
2020-03-03 14:15:00,60.28,60.3,59.83,59.86,87505.0,56.3165,56.3351,55.8961,55.9241,87505.0
2020-03-03 14:20:00,59.84,60.18,59.79,59.91,118822.0,55.9054,56.223,55.8587,55.9708,118822.0
2020-03-03 14:25:00,59.9,60.45,59.9,60.29,81647.0,55.9614,56.4753,55.9614,56.3258,81647.0
2020-03-03 14:30:00,60.31,60.49,60.23,60.41,73588.0,56.3445,56.5127,56.2698,56.4379,73588.0
2020-03-03 14:35:00,60.39,60.46,60.14,60.22,167389.0,56.4192,56.4846,56.1857,56.2604,167389.0
2020-03-03 14:40:00,60.22,60.32,60.09,60.23,86347.0,56.2604,56.3538,56.139,56.2698,86347.0
2020-03-03 14:45:00,60.25,60.69,60.21,60.64,98871.0,56.2884,56.6995,56.2511,56.6528,98871.0
2020-03-03 14:50:00,60.66,60.83,60.45,60.79,109585.0,56.6715,56.8303,56.4753,56.7929,109585.0
2020-03-03 14:55:00,60.77,60.94,60.7,60.83,139730.0,56.7742,56.9331,56.7088,56.8303,139730.0
2020-03-03 15:00:00,60.87,61.1,60.73,61.06,104956.0,56.8677,57.0825,56.7369,57.0452,104956.0
2020-03-03 15:05:00,61.05,61.05,60.82,60.87,121732.0,57.0358,57.0358,56.821,56.8677,121732.0
2020-03-03 15:10:00,60.88,61.26,60.84,61.14,63568.0,56.877,57.232,56.8396,57.1199,63568.0
2020-03-03 15:15:00,61.11,61.29,60.99,61.24,52207.0,57.0919,57.2601,56.9798,57.2133,52207.0
2020-03-03 15:20:00,61.23,61.29,60.69,60.74,62898.0,57.204,57.2601,56.6995,56.7462,62898.0
2020-03-03 15:25:00,60.74,61.31,60.73,61.31,84758.0,56.7462,57.2787,56.7369,57.2787,84758.0
2020-03-03 15:30:00,61.29,61.31,60.67,60.83,81435.0,57.2601,57.2787,56.6808,56.8303,81435.0
2020-03-03 15:35:00,60.81,60.89,60.41,60.48,157664.0,56.8116,56.8864,56.4379,56.5033,157664.0
2020-03-03 15:40:00,60.48,61.0,60.4,60.97,134589.0,56.5033,56.9891,56.4286,56.9611,134589.0
2020-03-03 15:45:00,60.97,61.12,60.71,60.71,107403.0,56.9611,57.1012,56.7182,56.7182,107403.0
2020-03-03 15:50:00,60.7,60.85,60.39,60.79,218493.0,56.7088,56.849,56.4192,56.7929,218493.0
2020-03-03 15:55:00,60.79,61.0,60.38,60.6,461518.0,56.7929,56.9891,56.4099,56.6154,461518.0
2020-03-04 09:30:00,61.09,61.38,61.02,61.26,165566.0,57.0732,57.3441,57.0078,57.232,165566.0
2020-03-04 09:35:00,61.19,61.24,60.67,60.88,56556.0,57.1666,57.2133,56.6808,56.877,56556.0
2020-03-04 09:40:00,60.88,60.98,60.62,60.79,56177.0,56.877,56.9704,56.6341,56.7929,56177.0
2020-03-04 09:45:00,60.79,61.0,60.7,60.73,50485.0,56.7929,56.9891,56.7088,56.7369,50485.0
2020-03-04 09:50:00,60.73,60.79,60.59,60.6,53509.0,56.7369,56.7929,56.6061,56.6154,53509.0
2020-03-04 09:55:00,60.63,60.74,60.5,60.74,39641.0,56.6435,56.7462,56.522,56.7462,39641.0
2020-03-04 10:00:00,60.73,60.93,60.65,60.78,53333.0,56.7369,56.9237,56.6621,56.7836,53333.0
2020-03-04 10:05:00,60.77,60.91,60.57,60.84,44469.0,56.7742,56.905,56.5874,56.8396,44469.0
2020-03-04 10:10:00,60.85,61.04,60.77,60.99,74117.0,56.849,57.0265,56.7742,56.9798,74117.0
2020-03-04 10:15:00,61.01,61.14,60.93,61.11,48267.0,56.9985,57.1199,56.9237,57.0919,48267.0
2020-03-04 10:20:00,61.11,61.14,60.9,61.04,59547.0,57.0919,57.1199,56.8957,57.0265,59547.0
2020-03-04 10:25:00,61.04,61.15,60.92,60.98,64862.0,57.0265,57.1293,56.9144,56.9704,64862.0
2020-03-04 10:30:00,60.97,61.01,60.85,60.85,69865.0,56.9611,56.9985,56.849,56.849,69865.0
2020-03-04 10:35:00,60.86,60.92,60.58,60.66,70026.0,56.8583,56.9144,56.5967,56.6715,70026.0
2020-03-04 10:40:00,60.66,60.76,60.5,60.75,65005.0,56.6715,56.7649,56.522,56.7556,65005.0
2020-03-04 10:45:00,60.76,60.77,60.51,60.62,39633.0,56.7649,56.7742,56.5313,56.6341,39633.0
2020-03-04 10:50:00,60.65,60.7,60.45,60.46,44607.0,56.6621,56.7088,56.4753,56.4846,44607.0
2020-03-04 10:55:00,60.47,60.56,60.39,60.51,42323.0,56.494,56.5781,56.4192,56.5313,42323.0
2020-03-04 11:00:00,60.52,60.68,60.49,60.5,39319.0,56.5407,56.6902,56.5127,56.522,39319.0
2020-03-04 11:05:00,60.5,60.62,60.32,60.47,69674.0,56.522,56.6341,56.3538,56.494,69674.0
2020-03-04 11:10:00,60.46,60.58,60.44,60.53,38206.0,56.4846,56.5967,56.4659,56.55,38206.0
2020-03-04 11:15:00,60.56,60.57,60.43,60.5,54589.0,56.5781,56.5874,56.4566,56.522,54589.0
2020-03-04 11:20:00,60.51,60.62,60.32,60.59,39230.0,56.5313,56.6341,56.3538,56.6061,39230.0
2020-03-04 11:25:00,60.6,60.6,60.43,60.58,29340.0,56.6154,56.6154,56.4566,56.5967,29340.0
2020-03-04 11:30:00,60.6,60.63,60.44,60.52,48874.0,56.6154,56.6435,56.4659,56.5407,48874.0
2020-03-04 11:35:00,60.52,60.57,60.28,60.35,47653.0,56.5407,56.5874,56.3165,56.3819,47653.0
2020-03-04 11:40:00,60.34,60.34,60.14,60.32,65109.0,56.3725,56.3725,56.1857,56.3538,65109.0
2020-03-04 11:45:00,60.33,60.37,60.21,60.27,45907.0,56.3632,56.4005,56.2511,56.3071,45907.0
2020-03-04 11:50:00,60.27,60.44,60.27,60.34,44761.0,56.3071,56.4659,56.3071,56.3725,44761.0
2020-03-04 11:55:00,60.32,60.62,60.27,60.48,65272.0,56.3538,56.6341,56.3071,56.5033,65272.0
2020-03-04 12:00:00,60.49,60.71,60.49,60.66,37224.0,56.5127,56.7182,56.5127,56.6715,37224.0
2020-03-04 12:05:00,60.68,60.7,60.55,60.66,30444.0,56.6902,56.7088,56.5687,56.6715,30444.0
2020-03-04 12:10:00,60.65,60.82,60.65,60.81,24786.0,56.6621,56.821,56.6621,56.8116,24786.0
2020-03-04 12:15:00,60.81,60.9,60.76,60.77,26792.0,56.8116,56.8957,56.7649,56.7742,26792.0
2020-03-04 12:20:00,60.78,60.84,60.72,60.84,23268.0,56.7836,56.8396,56.7275,56.8396,23268.0
2020-03-04 12:25:00,60.85,61.01,60.76,60.96,60929.0,56.849,56.9985,56.7649,56.9518,60929.0
2020-03-04 12:30:00,60.97,60.97,60.85,60.89,18106.0,56.9611,56.9611,56.849,56.8864,18106.0
2020-03-04 12:35:00,60.9,60.94,60.74,60.74,26451.0,56.8957,56.9331,56.7462,56.7462,26451.0
2020-03-04 12:40:00,60.74,60.77,60.54,60.6,74600.0,56.7462,56.7742,56.5594,56.6154,74600.0
2020-03-04 12:45:00,60.61,60.73,60.55,60.73,37056.0,56.6248,56.7369,56.5687,56.7369,37056.0
2020-03-04 12:50:00,60.72,60.83,60.66,60.83,44394.0,56.7275,56.8303,56.6715,56.8303,44394.0
2020-03-04 12:55:00,60.82,60.84,60.71,60.79,30585.0,56.821,56.8396,56.7182,56.7929,30585.0
2020-03-04 13:00:00,60.8,61.01,60.78,61.0,53854.0,56.8023,56.9985,56.7836,56.9891,53854.0
2020-03-04 13:05:00,61.01,61.14,61.0,61.11,35202.0,56.9985,57.1199,56.9891,57.0919,35202.0
2020-03-04 13:10:00,61.1,61.2,61.05,61.2,33864.0,57.0825,57.176,57.0358,57.176,33864.0
2020-03-04 13:15:00,61.2,61.34,61.16,61.31,32967.0,57.176,57.3068,57.1386,57.2787,32967.0
2020-03-04 13:20:00,61.3,61.38,61.29,61.29,38729.0,57.2694,57.3441,57.2601,57.2601,38729.0
2020-03-04 13:25:00,61.29,61.31,61.22,61.24,35920.0,57.2601,57.2787,57.1947,57.2133,35920.0
2020-03-04 13:30:00,61.25,61.28,61.12,61.16,47700.0,57.2227,57.2507,57.1012,57.1386,47700.0
2020-03-04 13:35:00,61.17,61.19,60.92,60.96,50481.0,57.1479,57.1666,56.9144,56.9518,50481.0
2020-03-04 13:40:00,60.97,61.02,60.91,60.93,34069.0,56.9611,57.0078,56.905,56.9237,34069.0
2020-03-04 13:45:00,60.92,61.07,60.9,61.05,34975.0,56.9144,57.0545,56.8957,57.0358,34975.0
2020-03-04 13:50:00,61.06,61.16,61.04,61.15,33693.0,57.0452,57.1386,57.0265,57.1293,33693.0
2020-03-04 13:55:00,61.16,61.26,61.09,61.16,55695.0,57.1386,57.232,57.0732,57.1386,55695.0
2020-03-04 14:00:00,61.17,61.22,61.05,61.21,49321.0,57.1479,57.1947,57.0358,57.1853,49321.0
2020-03-04 14:05:00,61.2,61.39,61.16,61.36,37287.0,57.176,57.3535,57.1386,57.3255,37287.0
2020-03-04 14:10:00,61.36,61.44,61.33,61.39,30163.0,57.3255,57.4002,57.2974,57.3535,30163.0
2020-03-04 14:15:00,61.39,61.61,61.38,61.58,30821.0,57.3535,57.559,57.3441,57.531,30821.0
2020-03-04 14:20:00,61.57,61.66,61.51,61.58,34919.0,57.5216,57.6057,57.4656,57.531,34919.0
2020-03-04 14:25:00,61.58,61.74,61.57,61.69,32206.0,57.531,57.6805,57.5216,57.6338,32206.0
2020-03-04 14:30:00,61.69,61.74,61.62,61.64,45049.0,57.6338,57.6805,57.5684,57.587,45049.0
2020-03-04 14:35:00,61.63,61.64,61.5,61.54,36680.0,57.5777,57.587,57.4562,57.4936,36680.0
2020-03-04 14:40:00,61.55,61.7,61.53,61.65,33920.0,57.503,57.6431,57.4843,57.5964,33920.0
2020-03-04 14:45:00,61.64,61.68,61.59,61.68,29138.0,57.587,57.6244,57.5403,57.6244,29138.0
2020-03-04 14:50:00,61.68,61.78,61.57,61.59,54352.0,57.6244,57.7178,57.5216,57.5403,54352.0
2020-03-04 14:55:00,61.59,61.74,61.57,61.67,31176.0,57.5403,57.6805,57.5216,57.6151,31176.0
2020-03-04 15:00:00,61.66,61.76,61.63,61.75,32104.0,57.6057,57.6992,57.5777,57.6898,32104.0
2020-03-04 15:05:00,61.74,61.82,61.61,61.72,71774.0,57.6805,57.7552,57.559,57.6618,71774.0
2020-03-04 15:10:00,61.73,61.84,61.69,61.76,81973.0,57.6711,57.7739,57.6338,57.6992,81973.0
2020-03-04 15:15:00,61.74,61.79,61.67,61.75,32509.0,57.6805,57.7272,57.6151,57.6898,32509.0
2020-03-04 15:20:00,61.76,61.95,61.76,61.92,52132.0,57.6992,57.8767,57.6992,57.8486,52132.0
2020-03-04 15:25:00,61.93,62.02,61.9,62.02,78580.0,57.858,57.9421,57.8299,57.9421,78580.0
2020-03-04 15:30:00,62.02,62.2,62.01,62.19,75511.0,57.9421,58.1102,57.9327,58.1009,75511.0
2020-03-04 15:35:00,62.2,62.31,62.19,62.3,73400.0,58.1102,58.213,58.1009,58.2036,73400.0
2020-03-04 15:40:00,62.31,62.32,62.02,62.07,59014.0,58.213,58.2223,57.9421,57.9888,59014.0
2020-03-04 15:45:00,62.06,62.14,61.92,62.02,103026.0,57.9794,58.0542,57.8486,57.9421,103026.0
2020-03-04 15:50:00,62.03,62.44,62.03,62.42,212469.0,57.9514,58.3344,57.9514,58.3158,212469.0
2020-03-04 15:55:00,62.42,62.43,62.21,62.27,292072.0,58.3158,58.3251,58.1196,58.1756,292072.0
2020-03-05 09:30:00,60.51,60.81,60.2,60.81,153176.0,56.5313,56.8116,56.2417,56.8116,153176.0
2020-03-05 09:35:00,60.81,61.18,60.67,60.94,69725.0,56.8116,57.1573,56.6808,56.9331,69725.0
2020-03-05 09:40:00,60.91,61.02,60.6,60.74,107731.0,56.905,57.0078,56.6154,56.7462,107731.0
2020-03-05 09:45:00,60.74,60.85,60.62,60.76,54449.0,56.7462,56.849,56.6341,56.7649,54449.0
2020-03-05 09:50:00,60.75,60.78,60.52,60.58,60778.0,56.7556,56.7836,56.5407,56.5967,60778.0
2020-03-05 09:55:00,60.59,60.6,60.45,60.58,28378.0,56.6061,56.6154,56.4753,56.5967,28378.0
2020-03-05 10:00:00,60.57,60.72,60.5,60.58,74118.0,56.5874,56.7275,56.522,56.5967,74118.0
2020-03-05 10:05:00,60.58,60.7,60.51,60.62,63164.0,56.5967,56.7088,56.5313,56.6341,63164.0
2020-03-05 10:10:00,60.64,60.87,60.61,60.84,39009.0,56.6528,56.8677,56.6248,56.8396,39009.0
2020-03-05 10:15:00,60.86,60.89,60.71,60.77,142967.0,56.8583,56.8864,56.7182,56.7742,142967.0
2020-03-05 10:20:00,60.78,61.08,60.7,60.96,60860.0,56.7836,57.0639,56.7088,56.9518,60860.0
2020-03-05 10:25:00,60.96,60.96,60.76,60.76,70867.0,56.9518,56.9518,56.7649,56.7649,70867.0
2020-03-05 10:30:00,60.74,60.85,60.74,60.8,25833.0,56.7462,56.849,56.7462,56.8023,25833.0
2020-03-05 10:35:00,60.85,60.85,60.67,60.67,27274.0,56.849,56.849,56.6808,56.6808,27274.0
2020-03-05 10:40:00,60.67,61.0,60.67,60.92,49734.0,56.6808,56.9891,56.6808,56.9144,49734.0
2020-03-05 10:45:00,60.92,60.96,60.78,60.86,46741.0,56.9144,56.9518,56.7836,56.8583,46741.0
2020-03-05 10:50:00,60.86,60.97,60.8,60.93,36799.0,56.8583,56.9611,56.8023,56.9237,36799.0
2020-03-05 10:55:00,60.93,60.93,60.75,60.78,35259.0,56.9237,56.9237,56.7556,56.7836,35259.0
2020-03-05 11:00:00,60.77,60.83,60.68,60.79,51902.0,56.7742,56.8303,56.6902,56.7929,51902.0
2020-03-05 11:05:00,60.8,61.22,60.8,61.2,241524.0,56.8023,57.1947,56.8023,57.176,241524.0
2020-03-05 11:10:00,61.23,61.34,61.17,61.27,228031.0,57.204,57.3068,57.1479,57.2414,228031.0
2020-03-05 11:15:00,61.27,61.44,61.22,61.44,114136.0,57.2414,57.4002,57.1947,57.4002,114136.0
2020-03-05 11:20:00,61.45,61.54,61.37,61.39,81394.0,57.4095,57.4936,57.3348,57.3535,81394.0
2020-03-05 11:25:00,61.38,61.4,61.2,61.3,73877.0,57.3441,57.3628,57.176,57.2694,73877.0
2020-03-05 11:30:00,61.3,61.35,61.12,61.14,40615.0,57.2694,57.3161,57.1012,57.1199,40615.0
2020-03-05 11:35:00,61.12,61.14,60.95,60.98,37266.0,57.1012,57.1199,56.9424,56.9704,37266.0
2020-03-05 11:40:00,60.98,60.99,60.82,60.83,60926.0,56.9704,56.9798,56.821,56.8303,60926.0
2020-03-05 11:45:00,60.83,60.91,60.81,60.89,39176.0,56.8303,56.905,56.8116,56.8864,39176.0
2020-03-05 11:50:00,60.9,60.95,60.71,60.8,70723.0,56.8957,56.9424,56.7182,56.8023,70723.0
2020-03-05 11:55:00,60.78,60.78,60.55,60.64,31694.0,56.7836,56.7836,56.5687,56.6528,31694.0
2020-03-05 12:00:00,60.65,60.77,60.64,60.73,34818.0,56.6621,56.7742,56.6528,56.7369,34818.0
2020-03-05 12:05:00,60.72,60.72,60.47,60.47,54533.0,56.7275,56.7275,56.494,56.494,54533.0
2020-03-05 12:10:00,60.45,60.58,60.43,60.5,40689.0,56.4753,56.5967,56.4566,56.522,40689.0
2020-03-05 12:15:00,60.49,60.52,60.29,60.29,43072.0,56.5127,56.5407,56.3258,56.3258,43072.0
2020-03-05 12:20:00,60.29,60.46,60.29,60.4,69526.0,56.3258,56.4846,56.3258,56.4286,69526.0
2020-03-05 12:25:00,60.41,60.51,60.37,60.46,41612.0,56.4379,56.5313,56.4005,56.4846,41612.0
2020-03-05 12:30:00,60.45,60.64,60.44,60.58,235081.0,56.4753,56.6528,56.4659,56.5967,235081.0
2020-03-05 12:35:00,60.58,60.64,60.34,60.38,95970.0,56.5967,56.6528,56.3725,56.4099,95970.0
2020-03-05 12:40:00,60.37,60.4,60.18,60.18,88965.0,56.4005,56.4286,56.223,56.223,88965.0
2020-03-05 12:45:00,60.17,60.41,60.14,60.41,93036.0,56.2137,56.4379,56.1857,56.4379,93036.0
2020-03-05 12:50:00,60.41,60.47,60.32,60.41,103274.0,56.4379,56.494,56.3538,56.4379,103274.0
2020-03-05 12:55:00,60.39,60.42,60.18,60.18,54555.0,56.4192,56.4473,56.223,56.223,54555.0
2020-03-05 13:00:00,60.18,60.24,60.13,60.13,75210.0,56.223,56.2791,56.1763,56.1763,75210.0
2020-03-05 13:05:00,60.14,60.2,59.85,59.89,87150.0,56.1857,56.2417,55.9147,55.9521,87150.0
2020-03-05 13:10:00,59.89,59.96,59.8,59.89,75473.0,55.9521,56.0175,55.868,55.9521,75473.0
2020-03-05 13:15:00,59.89,59.96,59.8,59.87,129478.0,55.9521,56.0175,55.868,55.9334,129478.0
2020-03-05 13:20:00,59.86,59.93,59.79,59.85,125316.0,55.9241,55.9895,55.8587,55.9147,125316.0
2020-03-05 13:25:00,59.86,59.94,59.79,59.94,85217.0,55.9241,55.9988,55.8587,55.9988,85217.0
2020-03-05 13:30:00,59.94,60.15,59.91,60.11,104501.0,55.9988,56.195,55.9708,56.1576,104501.0
2020-03-05 13:35:00,60.12,60.19,59.98,59.98,76321.0,56.167,56.2324,56.0362,56.0362,76321.0
2020-03-05 13:40:00,59.97,60.01,59.78,59.81,70128.0,56.0268,56.0642,55.8493,55.8774,70128.0
2020-03-05 13:45:00,59.8,59.98,59.77,59.94,80330.0,55.868,56.0362,55.84,55.9988,80330.0
2020-03-05 13:50:00,59.94,60.01,59.84,59.85,68201.0,55.9988,56.0642,55.9054,55.9147,68201.0
2020-03-05 13:55:00,59.85,60.03,59.84,60.01,68291.0,55.9147,56.0829,55.9054,56.0642,68291.0
2020-03-05 14:00:00,60.0,60.06,59.83,59.86,86247.0,56.0549,56.1109,55.8961,55.9241,86247.0
2020-03-05 14:05:00,59.86,59.94,59.84,59.9,68453.0,55.9241,55.9988,55.9054,55.9614,68453.0
2020-03-05 14:10:00,59.89,60.03,59.86,59.96,97655.0,55.9521,56.0829,55.9241,56.0175,97655.0
2020-03-05 14:15:00,59.96,59.96,59.77,59.79,53148.0,56.0175,56.0175,55.84,55.8587,53148.0
2020-03-05 14:20:00,59.78,59.81,59.6,59.6,69925.0,55.8493,55.8774,55.6812,55.6812,69925.0
2020-03-05 14:25:00,59.6,59.67,59.54,59.55,60730.0,55.6812,55.7466,55.6251,55.6345,60730.0
2020-03-05 14:30:00,59.55,59.75,59.54,59.71,48845.0,55.6345,55.8213,55.6251,55.7839,48845.0
2020-03-05 14:35:00,59.69,59.89,59.64,59.81,59930.0,55.7653,55.9521,55.7185,55.8774,59930.0
2020-03-05 14:40:00,59.83,59.88,59.61,59.63,148330.0,55.8961,55.9428,55.6905,55.7092,148330.0
2020-03-05 14:45:00,59.63,59.71,59.53,59.64,99001.0,55.7092,55.7839,55.6158,55.7185,99001.0
2020-03-05 14:50:00,59.68,59.72,59.43,59.43,72212.0,55.7559,55.7933,55.5224,55.5224,72212.0
2020-03-05 14:55:00,59.44,59.64,59.44,59.58,55441.0,55.5317,55.7185,55.5317,55.6625,55441.0
2020-03-05 15:00:00,59.58,59.63,59.43,59.6,73596.0,55.6625,55.7092,55.5224,55.6812,73596.0
2020-03-05 15:05:00,59.6,59.74,59.57,59.62,69369.0,55.6812,55.812,55.6531,55.6999,69369.0
2020-03-05 15:10:00,59.61,59.63,59.38,59.45,67994.0,55.6905,55.7092,55.4756,55.541,67994.0
2020-03-05 15:15:00,59.46,59.49,59.3,59.38,69019.0,55.5504,55.5784,55.4009,55.4756,69019.0
2020-03-05 15:20:00,59.39,59.51,59.34,59.37,111418.0,55.485,55.5971,55.4383,55.4663,111418.0
2020-03-05 15:25:00,59.38,59.4,59.21,59.3,130337.0,55.4756,55.4943,55.3168,55.4009,130337.0
2020-03-05 15:30:00,59.3,59.73,59.19,59.63,165768.0,55.4009,55.8026,55.2981,55.7092,165768.0
2020-03-05 15:35:00,59.62,59.71,59.42,59.43,179187.0,55.6999,55.7839,55.513,55.5224,179187.0
2020-03-05 15:40:00,59.44,59.46,59.24,59.39,204636.0,55.5317,55.5504,55.3448,55.485,204636.0
2020-03-05 15:45:00,59.4,59.61,59.38,59.52,172757.0,55.4943,55.6905,55.4756,55.6064,172757.0
2020-03-05 15:50:00,59.52,59.8,59.46,59.49,269885.0,55.6064,55.868,55.5504,55.5784,269885.0
2020-03-05 15:55:00,59.48,59.7,59.35,59.57,517503.0,55.5691,55.7746,55.4476,55.6531,517503.0
2020-03-06 09:30:00,57.49,57.51,57.02,57.31,438439.0,53.7099,53.7286,53.2708,53.5417,438439.0
2020-03-06 09:35:00,57.28,57.8,57.28,57.75,137138.0,53.5137,53.9995,53.5137,53.9528,137138.0
2020-03-06 09:40:00,57.73,57.79,57.43,57.54,143281.0,53.9341,53.9902,53.6539,53.7566,143281.0
2020-03-06 09:45:00,57.55,57.58,57.23,57.3,226524.0,53.766,53.794,53.467,53.5324,226524.0
2020-03-06 09:50:00,57.31,57.51,57.22,57.51,154267.0,53.5417,53.7286,53.4577,53.7286,154267.0
2020-03-06 09:55:00,57.5,57.72,57.43,57.64,143019.0,53.7193,53.9248,53.6539,53.85,143019.0
2020-03-06 10:00:00,57.63,57.89,57.62,57.85,129923.0,53.8407,54.0836,53.8314,54.0462,129923.0
2020-03-06 10:05:00,57.85,57.96,57.6,57.62,122332.0,54.0462,54.149,53.8127,53.8314,122332.0
2020-03-06 10:10:00,57.61,58.11,57.53,58.11,142638.0,53.822,54.2891,53.7473,54.2891,142638.0
2020-03-06 10:15:00,58.12,58.43,58.1,58.39,179057.0,54.2985,54.5881,54.2798,54.5507,179057.0
2020-03-06 10:20:00,58.38,58.58,58.3,58.49,86913.0,54.5414,54.7282,54.4667,54.6442,86913.0
2020-03-06 10:25:00,58.49,59.08,58.49,59.07,147869.0,54.6442,55.1954,54.6442,55.186,147869.0
2020-03-06 10:30:00,59.08,59.26,58.54,58.55,93757.0,55.1954,55.3635,54.6909,54.7002,93757.0
2020-03-06 10:35:00,58.54,58.86,58.49,58.79,92138.0,54.6909,54.9898,54.6442,54.9244,92138.0
2020-03-06 10:40:00,58.78,58.96,58.67,58.79,98973.0,54.9151,55.0833,54.8123,54.9244,98973.0
2020-03-06 10:45:00,58.81,58.91,58.69,58.87,113110.0,54.9431,55.0365,54.831,54.9992,113110.0
2020-03-06 10:50:00,58.86,59.04,58.78,58.88,75518.0,54.9898,55.158,54.9151,55.0085,75518.0
2020-03-06 10:55:00,58.87,59.0,58.69,58.86,87715.0,54.9992,55.1206,54.831,54.9898,87715.0
2020-03-06 11:00:00,58.86,58.93,58.55,58.59,66578.0,54.9898,55.0552,54.7002,54.7376,66578.0
2020-03-06 11:05:00,58.57,58.59,58.47,58.58,69045.0,54.7189,54.7376,54.6255,54.7282,69045.0
2020-03-06 11:10:00,58.57,58.57,58.18,58.2,89244.0,54.7189,54.7189,54.3545,54.3732,89244.0
2020-03-06 11:15:00,58.21,58.31,58.15,58.18,50089.0,54.3826,54.476,54.3265,54.3545,50089.0
2020-03-06 11:20:00,58.18,58.31,58.13,58.27,64161.0,54.3545,54.476,54.3078,54.4386,64161.0
2020-03-06 11:25:00,58.25,58.52,58.21,58.39,68202.0,54.4199,54.6722,54.3826,54.5507,68202.0
2020-03-06 11:30:00,58.38,58.56,58.38,58.43,71869.0,54.5414,54.7096,54.5414,54.5881,71869.0
2020-03-06 11:35:00,58.41,58.49,58.31,58.49,44817.0,54.5694,54.6442,54.476,54.6442,44817.0
2020-03-06 11:40:00,58.48,58.49,58.17,58.2,54318.0,54.6348,54.6442,54.3452,54.3732,54318.0
2020-03-06 11:45:00,58.2,58.2,58.07,58.08,34548.0,54.3732,54.3732,54.2518,54.2611,34548.0
2020-03-06 11:50:00,58.09,58.27,58.08,58.25,47768.0,54.2705,54.4386,54.2611,54.4199,47768.0
2020-03-06 11:55:00,58.24,58.3,58.07,58.11,62578.0,54.4106,54.4667,54.2518,54.2891,62578.0
2020-03-06 12:00:00,58.12,58.16,57.97,57.99,51944.0,54.2985,54.3359,54.1584,54.177,51944.0
2020-03-06 12:05:00,57.98,58.15,57.94,58.09,63066.0,54.1677,54.3265,54.1303,54.2705,63066.0
2020-03-06 12:10:00,58.07,58.1,57.9,58.06,44636.0,54.2518,54.2798,54.093,54.2424,44636.0
2020-03-06 12:15:00,58.07,58.18,57.96,58.03,62287.0,54.2518,54.3545,54.149,54.2144,62287.0
2020-03-06 12:20:00,58.01,58.27,58.01,58.15,42194.0,54.1957,54.4386,54.1957,54.3265,42194.0
2020-03-06 12:25:00,58.14,58.17,58.05,58.08,36709.0,54.3172,54.3452,54.2331,54.2611,36709.0
2020-03-06 12:30:00,58.08,58.51,58.06,58.48,43288.0,54.2611,54.6628,54.2424,54.6348,43288.0
2020-03-06 12:35:00,58.5,58.61,58.38,58.41,68380.0,54.6535,54.7563,54.5414,54.5694,68380.0
2020-03-06 12:40:00,58.41,58.5,58.33,58.5,51570.0,54.5694,54.6535,54.4947,54.6535,51570.0
2020-03-06 12:45:00,58.5,58.58,58.34,58.38,37947.0,54.6535,54.7282,54.504,54.5414,37947.0
2020-03-06 12:50:00,58.35,58.4,58.27,58.3,31377.0,54.5134,54.5601,54.4386,54.4667,31377.0
2020-03-06 12:55:00,58.31,58.36,58.2,58.2,32313.0,54.476,54.5227,54.3732,54.3732,32313.0
2020-03-06 13:00:00,58.19,58.36,58.19,58.31,26084.0,54.3639,54.5227,54.3639,54.476,26084.0
2020-03-06 13:05:00,58.31,58.5,58.31,58.36,25119.0,54.476,54.6535,54.476,54.5227,25119.0
2020-03-06 13:10:00,58.37,58.42,58.18,58.19,31175.0,54.5321,54.5788,54.3545,54.3639,31175.0
2020-03-06 13:15:00,58.2,58.33,58.2,58.28,39091.0,54.3732,54.4947,54.3732,54.448,39091.0
2020-03-06 13:20:00,58.28,58.61,58.27,58.53,50585.0,54.448,54.7563,54.4386,54.6815,50585.0
2020-03-06 13:25:00,58.52,58.52,58.3,58.35,47519.0,54.6722,54.6722,54.4667,54.5134,47519.0
2020-03-06 13:30:00,58.35,58.47,58.2,58.2,48887.0,54.5134,54.6255,54.3732,54.3732,48887.0
2020-03-06 13:35:00,58.19,58.31,58.03,58.25,64248.0,54.3639,54.476,54.2144,54.4199,64248.0
2020-03-06 13:40:00,58.24,58.38,58.17,58.19,41945.0,54.4106,54.5414,54.3452,54.3639,41945.0
2020-03-06 13:45:00,58.19,58.22,58.03,58.05,43635.0,54.3639,54.3919,54.2144,54.2331,43635.0
2020-03-06 13:50:00,58.04,58.1,57.87,57.88,50849.0,54.2237,54.2798,54.0649,54.0743,50849.0
2020-03-06 13:55:00,57.9,58.0,57.87,57.91,36826.0,54.093,54.1864,54.0649,54.1023,36826.0
2020-03-06 14:00:00,57.92,57.93,57.7,57.75,80940.0,54.1116,54.121,53.9061,53.9528,80940.0
2020-03-06 14:05:00,57.79,57.88,57.66,57.72,44231.0,53.9902,54.0743,53.8687,53.9248,44231.0
2020-03-06 14:10:00,57.72,57.85,57.66,57.74,58348.0,53.9248,54.0462,53.8687,53.9435,58348.0
2020-03-06 14:15:00,57.73,57.79,57.62,57.7,46627.0,53.9341,53.9902,53.8314,53.9061,46627.0
2020-03-06 14:20:00,57.7,57.88,57.64,57.82,49821.0,53.9061,54.0743,53.85,54.0182,49821.0
2020-03-06 14:25:00,57.82,57.98,57.81,57.84,51520.0,54.0182,54.1677,54.0089,54.0369,51520.0
2020-03-06 14:30:00,57.84,57.87,57.52,57.52,89619.0,54.0369,54.0649,53.7379,53.7379,89619.0
2020-03-06 14:35:00,57.53,57.54,57.33,57.34,123272.0,53.7473,53.7566,53.5604,53.5698,123272.0
2020-03-06 14:40:00,57.35,57.48,57.29,57.37,75113.0,53.5791,53.7006,53.5231,53.5978,75113.0
2020-03-06 14:45:00,57.37,57.48,57.15,57.21,89590.0,53.5978,53.7006,53.3923,53.4483,89590.0
2020-03-06 14:50:00,57.2,57.27,57.12,57.19,91208.0,53.439,53.5044,53.3642,53.4296,91208.0
2020-03-06 14:55:00,57.18,57.29,57.13,57.15,105325.0,53.4203,53.5231,53.3736,53.3923,105325.0
2020-03-06 15:00:00,57.14,57.2,57.05,57.1,108415.0,53.3829,53.439,53.2988,53.3456,108415.0
2020-03-06 15:05:00,57.1,57.2,57.06,57.13,156871.0,53.3456,53.439,53.3082,53.3736,156871.0
2020-03-06 15:10:00,57.12,57.45,57.1,57.23,161516.0,53.3642,53.6725,53.3456,53.467,161516.0
2020-03-06 15:15:00,57.22,57.58,57.2,57.56,91550.0,53.4577,53.794,53.439,53.7753,91550.0
2020-03-06 15:20:00,57.57,57.64,57.41,57.64,117078.0,53.7847,53.85,53.6352,53.85,117078.0
2020-03-06 15:25:00,57.64,57.69,57.41,57.46,105445.0,53.85,53.8968,53.6352,53.6819,105445.0
2020-03-06 15:30:00,57.44,57.89,57.36,57.85,153522.0,53.6632,54.0836,53.5885,54.0462,153522.0
2020-03-06 15:35:00,57.83,58.03,57.63,57.66,236338.0,54.0276,54.2144,53.8407,53.8687,236338.0
2020-03-06 15:40:00,57.65,58.02,57.61,57.99,154691.0,53.8594,54.2051,53.822,54.177,154691.0
2020-03-06 15:45:00,57.98,58.18,57.85,58.08,183051.0,54.1677,54.3545,54.0462,54.2611,183051.0
2020-03-06 15:50:00,58.1,58.71,58.1,58.53,320203.0,54.2798,54.8497,54.2798,54.6815,320203.0
2020-03-06 15:55:00,58.54,58.88,58.45,58.56,601659.0,54.6909,55.0085,54.6068,54.7096,601659.0
2020-03-09 09:30:00,55.34,55.57,55.07,55.45,190935.0,51.7013,51.9162,51.449,51.804,190935.0
2020-03-09 09:35:00,55.45,55.45,55.45,55.45,0.0,51.804,51.804,51.804,51.804,0.0
2020-03-09 09:40:00,55.45,55.45,55.45,55.45,0.0,51.804,51.804,51.804,51.804,0.0
2020-03-09 09:45:00,55.45,55.45,55.45,55.45,0.0,51.804,51.804,51.804,51.804,0.0
2020-03-09 09:50:00,55.0,55.82,54.8,55.11,79240.0,51.3836,52.1497,51.1968,51.4864,79240.0
2020-03-09 09:55:00,55.2,55.9,55.09,55.22,94848.0,51.5705,52.2245,51.4677,51.5892,94848.0
2020-03-09 10:00:00,55.23,55.54,55.03,55.36,145952.0,51.5985,51.8881,51.4117,51.72,145952.0
2020-03-09 10:05:00,55.34,55.88,55.34,55.71,112055.0,51.7013,52.2058,51.7013,52.047,112055.0
2020-03-09 10:10:00,55.74,55.77,55.05,55.27,144833.0,52.075,52.103,51.4303,51.6359,144833.0
2020-03-09 10:15:00,55.28,55.8,55.25,55.5,67374.0,51.6452,52.131,51.6172,51.8508,67374.0
2020-03-09 10:20:00,55.51,55.7,55.14,55.18,161375.0,51.8601,52.0376,51.5144,51.5518,161375.0
2020-03-09 10:25:00,55.2,55.41,55.01,55.18,111009.0,51.5705,51.7667,51.393,51.5518,111009.0
2020-03-09 10:30:00,55.16,55.8,55.12,55.79,164772.0,51.5331,52.131,51.4957,52.1217,164772.0
2020-03-09 10:35:00,55.79,55.99,55.41,55.98,130013.0,52.1217,52.3085,51.7667,52.2992,130013.0
2020-03-09 10:40:00,55.99,56.17,55.97,56.09,125666.0,52.3085,52.4767,52.2899,52.402,125666.0
2020-03-09 10:45:00,56.11,56.25,56.02,56.1,101673.0,52.4206,52.5514,52.3366,52.4113,101673.0
2020-03-09 10:50:00,56.09,56.18,55.96,56.06,134989.0,52.402,52.486,52.2805,52.3739,134989.0
2020-03-09 10:55:00,56.05,56.26,55.94,56.01,85575.0,52.3646,52.5608,52.2618,52.3272,85575.0
2020-03-09 11:00:00,56.03,56.2,55.95,56.15,130678.0,52.3459,52.5047,52.2712,52.458,130678.0
2020-03-09 11:05:00,56.13,56.3,56.02,56.19,78846.0,52.4393,52.5982,52.3366,52.4954,78846.0
2020-03-09 11:10:00,56.18,56.46,56.16,56.45,74922.0,52.486,52.7476,52.4674,52.7383,74922.0
2020-03-09 11:15:00,56.44,56.72,56.39,56.56,80973.0,52.729,52.9905,52.6822,52.8411,80973.0
2020-03-09 11:20:00,56.55,56.73,56.45,56.69,57765.0,52.8317,52.9999,52.7383,52.9625,57765.0
2020-03-09 11:25:00,56.7,56.77,56.54,56.68,75393.0,52.9719,53.0373,52.8224,52.9532,75393.0
2020-03-09 11:30:00,56.67,56.76,56.46,56.7,101315.0,52.9438,53.0279,52.7476,52.9719,101315.0
2020-03-09 11:35:00,56.68,57.02,56.67,56.88,92924.0,52.9532,53.2708,52.9438,53.14,92924.0
2020-03-09 11:40:00,56.86,57.13,56.82,57.13,62780.0,53.1213,53.3736,53.084,53.3736,62780.0
2020-03-09 11:45:00,57.13,57.26,57.03,57.25,89545.0,53.3736,53.495,53.2802,53.4857,89545.0
2020-03-09 11:50:00,57.24,57.32,57.04,57.13,70003.0,53.4763,53.5511,53.2895,53.3736,70003.0
2020-03-09 11:55:00,57.13,57.24,57.02,57.02,50618.0,53.3736,53.4763,53.2708,53.2708,50618.0
2020-03-09 12:00:00,57.01,57.05,56.76,56.85,74394.0,53.2615,53.2988,53.0279,53.112,74394.0
2020-03-09 12:05:00,56.85,57.2,56.81,57.17,46974.0,53.112,53.439,53.0746,53.411,46974.0
2020-03-09 12:10:00,57.16,57.28,56.96,57.02,57763.0,53.4016,53.5137,53.2148,53.2708,57763.0
2020-03-09 12:15:00,57.05,57.13,56.85,56.97,46565.0,53.2988,53.3736,53.112,53.2241,46565.0
2020-03-09 12:20:00,56.97,56.99,56.79,56.84,43515.0,53.2241,53.2428,53.0559,53.1027,43515.0
2020-03-09 12:25:00,56.83,56.84,56.56,56.57,59325.0,53.0933,53.1027,52.8411,52.8504,59325.0
2020-03-09 12:30:00,56.57,56.63,56.42,56.47,87754.0,52.8504,52.9065,52.7103,52.757,87754.0
2020-03-09 12:35:00,56.48,56.67,56.32,56.62,59441.0,52.7663,52.9438,52.6168,52.8971,59441.0
2020-03-09 12:40:00,56.63,56.72,56.29,56.41,67036.0,52.9065,52.9905,52.5888,52.7009,67036.0
2020-03-09 12:45:00,56.42,56.48,56.26,56.29,59383.0,52.7103,52.7663,52.5608,52.5888,59383.0
2020-03-09 12:50:00,56.31,56.58,56.28,56.55,51944.0,52.6075,52.8597,52.5795,52.8317,51944.0
2020-03-09 12:55:00,56.54,56.65,56.42,56.52,38362.0,52.8224,52.9251,52.7103,52.8037,38362.0
2020-03-09 13:00:00,56.51,56.69,56.38,56.41,53279.0,52.7943,52.9625,52.6729,52.7009,53279.0
2020-03-09 13:05:00,56.42,56.56,56.32,56.4,87356.0,52.7103,52.8411,52.6168,52.6916,87356.0
2020-03-09 13:10:00,56.39,56.7,56.31,56.68,84803.0,52.6822,52.9719,52.6075,52.9532,84803.0
2020-03-09 13:15:00,56.65,56.66,56.47,56.52,28169.0,52.9251,52.9345,52.757,52.8037,28169.0
2020-03-09 13:20:00,56.51,56.53,56.27,56.4,35463.0,52.7943,52.813,52.5701,52.6916,35463.0
2020-03-09 13:25:00,56.4,56.5,56.29,56.41,61701.0,52.6916,52.785,52.5888,52.7009,61701.0
2020-03-09 13:30:00,56.37,56.4,56.08,56.09,43022.0,52.6636,52.6916,52.3926,52.402,43022.0
2020-03-09 13:35:00,56.09,56.16,55.97,56.02,55041.0,52.402,52.4674,52.2899,52.3366,55041.0
2020-03-09 13:40:00,56.03,56.13,55.88,55.97,90328.0,52.3459,52.4393,52.2058,52.2899,90328.0
2020-03-09 13:45:00,55.97,56.35,55.94,56.3,92002.0,52.2899,52.6449,52.2618,52.5982,92002.0
2020-03-09 13:50:00,56.3,56.3,56.06,56.1,56084.0,52.5982,52.5982,52.3739,52.4113,56084.0
2020-03-09 13:55:00,56.1,56.32,56.05,56.29,67807.0,52.4113,52.6168,52.3646,52.5888,67807.0
2020-03-09 14:00:00,56.3,56.37,56.1,56.1,165082.0,52.5982,52.6636,52.4113,52.4113,165082.0
2020-03-09 14:05:00,56.09,56.35,56.05,56.17,71996.0,52.402,52.6449,52.3646,52.4767,71996.0
2020-03-09 14:10:00,56.15,56.66,56.1,56.64,166679.0,52.458,52.9345,52.4113,52.9158,166679.0
2020-03-09 14:15:00,56.65,56.89,56.65,56.69,97340.0,52.9251,53.1494,52.9251,52.9625,97340.0
2020-03-09 14:20:00,56.71,56.81,56.57,56.74,88920.0,52.9812,53.0746,52.8504,53.0092,88920.0
2020-03-09 14:25:00,56.76,56.76,56.46,56.46,84147.0,53.0279,53.0279,52.7476,52.7476,84147.0
2020-03-09 14:30:00,56.45,56.58,56.27,56.5,73024.0,52.7383,52.8597,52.5701,52.785,73024.0
2020-03-09 14:35:00,56.49,56.72,56.33,56.7,70697.0,52.7757,52.9905,52.6262,52.9719,70697.0
2020-03-09 14:40:00,56.69,56.73,56.21,56.27,64393.0,52.9625,52.9999,52.5141,52.5701,64393.0
2020-03-09 14:45:00,56.28,56.62,56.25,56.37,80775.0,52.5795,52.8971,52.5514,52.6636,80775.0
2020-03-09 14:50:00,56.37,56.84,56.37,56.81,121357.0,52.6636,53.1027,52.6636,53.0746,121357.0
2020-03-09 14:55:00,56.78,56.99,56.71,56.8,89023.0,53.0466,53.2428,52.9812,53.0653,89023.0
2020-03-09 15:00:00,56.81,57.02,56.58,56.92,118741.0,53.0746,53.2708,52.8597,53.1774,118741.0
2020-03-09 15:05:00,56.92,57.1,56.8,57.05,110873.0,53.1774,53.3456,53.0653,53.2988,110873.0
2020-03-09 15:10:00,57.04,57.05,56.74,56.76,127583.0,53.2895,53.2988,53.0092,53.0279,127583.0
2020-03-09 15:15:00,56.76,57.12,56.72,56.88,110401.0,53.0279,53.3642,52.9905,53.14,110401.0
2020-03-09 15:20:00,56.85,57.2,56.76,57.09,134864.0,53.112,53.439,53.0279,53.3362,134864.0
2020-03-09 15:25:00,57.09,57.4,57.08,57.36,232694.0,53.3362,53.6258,53.3269,53.5885,232694.0
2020-03-09 15:30:00,57.35,57.4,56.98,57.27,224585.0,53.5791,53.6258,53.2334,53.5044,224585.0
2020-03-09 15:35:00,57.29,57.64,57.25,57.49,159625.0,53.5231,53.85,53.4857,53.7099,159625.0
2020-03-09 15:40:00,57.47,57.65,57.35,57.48,174017.0,53.6912,53.8594,53.5791,53.7006,174017.0
2020-03-09 15:45:00,57.49,57.73,57.34,57.51,235520.0,53.7099,53.9341,53.5698,53.7286,235520.0
2020-03-09 15:50:00,57.48,57.6,57.17,57.59,322848.0,53.7006,53.8127,53.411,53.8033,322848.0
2020-03-09 15:55:00,57.59,57.61,57.1,57.19,471964.0,53.8033,53.822,53.3456,53.4296,471964.0
2020-03-10 09:30:00,58.56,59.11,58.3,58.96,337457.0,54.7096,55.2234,54.4667,55.0833,337457.0
2020-03-10 09:35:00,58.92,59.13,58.48,58.51,270567.0,55.0459,55.2421,54.6348,54.6628,270567.0
2020-03-10 09:40:00,58.5,58.54,57.89,57.94,170473.0,54.6535,54.6909,54.0836,54.1303,170473.0
2020-03-10 09:45:00,57.94,57.95,57.52,57.74,367379.0,54.1303,54.1397,53.7379,53.9435,367379.0
2020-03-10 09:50:00,57.75,57.88,57.66,57.76,157284.0,53.9528,54.0743,53.8687,53.9622,157284.0
2020-03-10 09:55:00,57.76,58.14,57.71,58.01,117812.0,53.9622,54.3172,53.9154,54.1957,117812.0
2020-03-10 10:00:00,58.02,58.12,57.91,58.04,166713.0,54.2051,54.2985,54.1023,54.2237,166713.0
2020-03-10 10:05:00,58.02,58.12,57.85,58.05,138924.0,54.2051,54.2985,54.0462,54.2331,138924.0
2020-03-10 10:10:00,58.05,58.2,58.04,58.05,118964.0,54.2331,54.3732,54.2237,54.2331,118964.0
2020-03-10 10:15:00,58.06,58.14,57.95,57.97,125649.0,54.2424,54.3172,54.1397,54.1584,125649.0
2020-03-10 10:20:00,57.96,58.12,57.76,57.77,169393.0,54.149,54.2985,53.9622,53.9715,169393.0
2020-03-10 10:25:00,57.8,57.81,57.47,57.52,101175.0,53.9995,54.0089,53.6912,53.7379,101175.0
2020-03-10 10:30:00,57.51,57.55,57.3,57.44,105192.0,53.7286,53.766,53.5324,53.6632,105192.0
2020-03-10 10:35:00,57.45,57.49,57.29,57.32,89272.0,53.6725,53.7099,53.5231,53.5511,89272.0
2020-03-10 10:40:00,57.33,57.37,57.06,57.17,97569.0,53.5604,53.5978,53.3082,53.411,97569.0
2020-03-10 10:45:00,57.17,57.3,57.0,57.06,98253.0,53.411,53.5324,53.2521,53.3082,98253.0
2020-03-10 10:50:00,57.05,57.81,56.81,56.82,98089.0,53.2988,54.0089,53.0746,53.084,98089.0
2020-03-10 10:55:00,56.82,57.15,56.82,56.89,66263.0,53.084,53.3923,53.084,53.1494,66263.0
2020-03-10 11:00:00,56.88,57.04,56.88,56.91,117698.0,53.14,53.2895,53.14,53.168,117698.0
2020-03-10 11:05:00,56.91,57.25,56.87,57.18,73871.0,53.168,53.4857,53.1307,53.4203,73871.0
2020-03-10 11:10:00,57.16,57.2,56.7,56.7,116868.0,53.4016,53.439,52.9719,52.9719,116868.0
2020-03-10 11:15:00,56.69,56.8,56.51,56.52,71084.0,52.9625,53.0653,52.7943,52.8037,71084.0
2020-03-10 11:20:00,56.52,56.57,56.1,56.1,76902.0,52.8037,52.8504,52.4113,52.4113,76902.0
2020-03-10 11:25:00,56.12,56.35,55.89,55.89,126436.0,52.43,52.6449,52.2151,52.2151,126436.0
2020-03-10 11:30:00,55.89,56.13,55.73,55.96,138024.0,52.2151,52.4393,52.0656,52.2805,138024.0
2020-03-10 11:35:00,55.97,56.0,55.68,55.91,86552.0,52.2899,52.3179,52.0189,52.2338,86552.0
2020-03-10 11:40:00,55.89,56.32,55.8,56.24,100280.0,52.2151,52.6168,52.131,52.5421,100280.0
2020-03-10 11:45:00,56.2,56.44,56.16,56.39,80255.0,52.5047,52.729,52.4674,52.6822,80255.0
2020-03-10 11:50:00,56.38,56.47,55.81,55.91,73671.0,52.6729,52.757,52.1404,52.2338,73671.0
2020-03-10 11:55:00,55.92,56.18,55.84,55.86,78038.0,52.2431,52.486,52.1684,52.1871,78038.0
2020-03-10 12:00:00,55.87,56.66,55.87,56.45,68394.0,52.1964,52.9345,52.1964,52.7383,68394.0
2020-03-10 12:05:00,56.46,56.59,56.31,56.43,72420.0,52.7476,52.8691,52.6075,52.7196,72420.0
2020-03-10 12:10:00,56.43,56.91,56.43,56.83,79033.0,52.7196,53.168,52.7196,53.0933,79033.0
2020-03-10 12:15:00,56.85,57.0,56.72,56.85,44795.0,53.112,53.2521,52.9905,53.112,44795.0
2020-03-10 12:20:00,56.85,56.87,56.57,56.69,58398.0,53.112,53.1307,52.8504,52.9625,58398.0
2020-03-10 12:25:00,56.69,56.76,56.3,56.37,109237.0,52.9625,53.0279,52.5982,52.6636,109237.0
2020-03-10 12:30:00,56.35,56.37,55.95,56.09,91981.0,52.6449,52.6636,52.2712,52.402,91981.0
2020-03-10 12:35:00,56.04,56.44,55.92,56.38,116984.0,52.3553,52.729,52.2431,52.6729,116984.0
2020-03-10 12:40:00,56.41,56.56,56.15,56.55,80282.0,52.7009,52.8411,52.458,52.8317,80282.0
2020-03-10 12:45:00,56.54,56.68,56.36,56.38,65098.0,52.8224,52.9532,52.6542,52.6729,65098.0
2020-03-10 12:50:00,56.38,56.49,56.24,56.44,46362.0,52.6729,52.7757,52.5421,52.729,46362.0
2020-03-10 12:55:00,56.43,56.43,56.18,56.2,87698.0,52.7196,52.7196,52.486,52.5047,87698.0
2020-03-10 13:00:00,56.22,56.29,56.05,56.22,92056.0,52.5234,52.5888,52.3646,52.5234,92056.0
2020-03-10 13:05:00,56.27,56.65,56.07,56.59,55761.0,52.5701,52.9251,52.3833,52.8691,55761.0
2020-03-10 13:10:00,56.63,56.65,56.39,56.54,110076.0,52.9065,52.9251,52.6822,52.8224,110076.0
2020-03-10 13:15:00,56.55,56.77,56.39,56.62,58499.0,52.8317,53.0373,52.6822,52.8971,58499.0
2020-03-10 13:20:00,56.66,56.88,56.52,56.54,131758.0,52.9345,53.14,52.8037,52.8224,131758.0
2020-03-10 13:25:00,56.53,56.55,56.22,56.33,64408.0,52.813,52.8317,52.5234,52.6262,64408.0
2020-03-10 13:30:00,56.35,56.51,56.11,56.48,68239.0,52.6449,52.7943,52.4206,52.7663,68239.0
2020-03-10 13:35:00,56.5,56.57,56.18,56.36,97881.0,52.785,52.8504,52.486,52.6542,97881.0
2020-03-10 13:40:00,56.38,56.49,56.08,56.18,65658.0,52.6729,52.7757,52.3926,52.486,65658.0
2020-03-10 13:45:00,56.16,56.2,56.0,56.02,66470.0,52.4674,52.5047,52.3179,52.3366,66470.0
2020-03-10 13:50:00,56.04,56.18,55.93,55.98,150194.0,52.3553,52.486,52.2525,52.2992,150194.0
2020-03-10 13:55:00,55.99,56.21,55.93,56.12,46825.0,52.3085,52.5141,52.2525,52.43,46825.0
2020-03-10 14:00:00,56.14,56.14,55.95,56.04,46589.0,52.4487,52.4487,52.2712,52.3553,46589.0
2020-03-10 14:05:00,56.05,56.36,55.96,56.31,62089.0,52.3646,52.6542,52.2805,52.6075,62089.0
2020-03-10 14:10:00,56.29,56.68,56.21,56.67,68355.0,52.5888,52.9532,52.5141,52.9438,68355.0
2020-03-10 14:15:00,56.67,56.74,56.43,56.53,68963.0,52.9438,53.0092,52.7196,52.813,68963.0
2020-03-10 14:20:00,56.54,56.66,56.34,56.35,53059.0,52.8224,52.9345,52.6355,52.6449,53059.0
2020-03-10 14:25:00,56.33,56.82,56.32,56.73,96181.0,52.6262,53.084,52.6168,52.9999,96181.0
2020-03-10 14:30:00,56.78,56.88,56.63,56.86,45201.0,53.0466,53.14,52.9065,53.1213,45201.0
2020-03-10 14:35:00,56.87,57.1,56.76,56.84,125236.0,53.1307,53.3456,53.0279,53.1027,125236.0
2020-03-10 14:40:00,56.82,57.2,56.78,57.1,112349.0,53.084,53.439,53.0466,53.3456,112349.0
2020-03-10 14:45:00,57.1,57.35,57.0,57.25,161384.0,53.3456,53.5791,53.2521,53.4857,161384.0
2020-03-10 14:50:00,57.26,57.26,56.9,57.15,110070.0,53.495,53.495,53.1587,53.3923,110070.0
2020-03-10 14:55:00,57.15,57.25,56.88,57.12,100598.0,53.3923,53.4857,53.14,53.3642,100598.0
2020-03-10 15:00:00,57.18,57.33,57.01,57.28,180831.0,53.4203,53.5604,53.2615,53.5137,180831.0
2020-03-10 15:05:00,57.29,57.43,57.15,57.16,166211.0,53.5231,53.6539,53.3923,53.4016,166211.0
2020-03-10 15:10:00,57.16,57.38,57.13,57.21,154222.0,53.4016,53.6071,53.3736,53.4483,154222.0
2020-03-10 15:15:00,57.23,57.6,57.03,57.5,250188.0,53.467,53.8127,53.2802,53.7193,250188.0
2020-03-10 15:20:00,57.48,57.61,57.38,57.51,257583.0,53.7006,53.822,53.6071,53.7286,257583.0
2020-03-10 15:25:00,57.5,57.5,57.16,57.2,195029.0,53.7193,53.7193,53.4016,53.439,195029.0
2020-03-10 15:30:00,57.2,57.37,56.96,57.07,175807.0,53.439,53.5978,53.2148,53.3175,175807.0
2020-03-10 15:35:00,57.08,57.52,57.04,57.42,191642.0,53.3269,53.7379,53.2895,53.6445,191642.0
2020-03-10 15:40:00,57.42,57.52,57.24,57.24,191510.0,53.6445,53.7379,53.4763,53.4763,191510.0
2020-03-10 15:45:00,57.24,57.56,57.24,57.49,153847.0,53.4763,53.7753,53.4763,53.7099,153847.0
2020-03-10 15:50:00,57.5,57.91,57.45,57.9,255030.0,53.7193,54.1023,53.6725,54.093,255030.0
2020-03-10 15:55:00,57.9,58.05,57.86,57.97,571428.0,54.093,54.2331,54.0556,54.1584,571428.0
2020-03-11 09:30:00,56.73,57.23,56.4,57.13,197410.0,52.9999,53.467,52.6916,53.3736,197410.0
2020-03-11 09:35:00,57.16,57.17,56.69,56.8,127262.0,53.4016,53.411,52.9625,53.0653,127262.0
2020-03-11 09:40:00,56.81,56.92,56.35,56.76,97886.0,53.0746,53.1774,52.6449,53.0279,97886.0
2020-03-11 09:45:00,56.75,56.87,56.48,56.49,82953.0,53.0186,53.1307,52.7663,52.7757,82953.0
2020-03-11 09:50:00,56.48,56.83,56.45,56.75,106118.0,52.7663,53.0933,52.7383,53.0186,106118.0
2020-03-11 09:55:00,56.73,56.85,56.56,56.84,109048.0,52.9999,53.112,52.8411,53.1027,109048.0
2020-03-11 10:00:00,56.85,56.96,56.66,56.81,166906.0,53.112,53.2148,52.9345,53.0746,166906.0
2020-03-11 10:05:00,56.83,57.27,56.82,57.26,126358.0,53.0933,53.5044,53.084,53.495,126358.0
2020-03-11 10:10:00,57.26,57.35,57.13,57.19,113441.0,53.495,53.5791,53.3736,53.4296,113441.0
2020-03-11 10:15:00,57.17,57.33,57.08,57.28,111500.0,53.411,53.5604,53.3269,53.5137,111500.0
2020-03-11 10:20:00,57.29,57.29,56.82,56.88,135309.0,53.5231,53.5231,53.084,53.14,135309.0
2020-03-11 10:25:00,56.88,56.97,56.58,56.73,73331.0,53.14,53.2241,52.8597,52.9999,73331.0
2020-03-11 10:30:00,56.73,56.78,56.49,56.74,68136.0,52.9999,53.0466,52.7757,53.0092,68136.0
2020-03-11 10:35:00,56.72,56.88,56.63,56.77,299434.0,52.9905,53.14,52.9065,53.0373,299434.0
2020-03-11 10:40:00,56.78,57.04,56.6,56.6,159589.0,53.0466,53.2895,52.8784,52.8784,159589.0
2020-03-11 10:45:00,56.61,57.02,56.56,56.61,65162.0,52.8878,53.2708,52.8411,52.8878,65162.0
2020-03-11 10:50:00,56.6,56.78,56.57,56.68,58999.0,52.8784,53.0466,52.8504,52.9532,58999.0
2020-03-11 10:55:00,56.69,56.92,56.53,56.89,90954.0,52.9625,53.1774,52.813,53.1494,90954.0
2020-03-11 11:00:00,56.88,57.02,56.79,56.85,107143.0,53.14,53.2708,53.0559,53.112,107143.0
2020-03-11 11:05:00,56.87,56.98,56.74,56.96,228162.0,53.1307,53.2334,53.0092,53.2148,228162.0
2020-03-11 11:10:00,56.95,57.22,56.83,57.14,69982.0,53.2054,53.4577,53.0933,53.3829,69982.0
2020-03-11 11:15:00,57.12,57.15,56.86,56.9,103435.0,53.3642,53.3923,53.1213,53.1587,103435.0
2020-03-11 11:20:00,56.92,56.96,56.78,56.82,99158.0,53.1774,53.2148,53.0466,53.084,99158.0
2020-03-11 11:25:00,56.8,56.98,56.7,56.89,75283.0,53.0653,53.2334,52.9719,53.1494,75283.0
2020-03-11 11:30:00,56.9,57.08,56.77,57.08,49448.0,53.1587,53.3269,53.0373,53.3269,49448.0
2020-03-11 11:35:00,57.07,57.27,56.97,57.16,124246.0,53.3175,53.5044,53.2241,53.4016,124246.0
2020-03-11 11:40:00,57.16,57.19,56.94,56.95,142701.0,53.4016,53.4296,53.1961,53.2054,142701.0
2020-03-11 11:45:00,56.97,57.03,56.71,56.87,82521.0,53.2241,53.2802,52.9812,53.1307,82521.0
2020-03-11 11:50:00,56.9,56.96,56.73,56.79,70630.0,53.1587,53.2148,52.9999,53.0559,70630.0
2020-03-11 11:55:00,56.75,56.85,56.68,56.78,34378.0,53.0186,53.112,52.9532,53.0466,34378.0
2020-03-11 12:00:00,56.78,56.91,56.62,56.82,75760.0,53.0466,53.168,52.8971,53.084,75760.0
2020-03-11 12:05:00,56.82,56.98,56.75,56.9,122827.0,53.084,53.2334,53.0186,53.1587,122827.0
2020-03-11 12:10:00,56.88,57.07,56.85,56.95,40900.0,53.14,53.3175,53.112,53.2054,40900.0
2020-03-11 12:15:00,56.98,57.21,56.97,57.11,74778.0,53.2334,53.4483,53.2241,53.3549,74778.0
2020-03-11 12:20:00,57.12,57.25,57.02,57.1,95657.0,53.3642,53.4857,53.2708,53.3456,95657.0
2020-03-11 12:25:00,57.08,57.08,56.82,56.88,57221.0,53.3269,53.3269,53.084,53.14,57221.0
2020-03-11 12:30:00,56.89,56.95,56.61,56.7,60741.0,53.1494,53.2054,52.8878,52.9719,60741.0
2020-03-11 12:35:00,56.69,56.75,56.31,56.35,51135.0,52.9625,53.0186,52.6075,52.6449,51135.0
2020-03-11 12:40:00,56.34,56.42,56.13,56.24,59716.0,52.6355,52.7103,52.4393,52.5421,59716.0
2020-03-11 12:45:00,56.25,56.31,56.12,56.2,63974.0,52.5514,52.6075,52.43,52.5047,63974.0
2020-03-11 12:50:00,56.22,56.36,56.11,56.14,49516.0,52.5234,52.6542,52.4206,52.4487,49516.0
2020-03-11 12:55:00,56.13,56.51,56.06,56.47,87812.0,52.4393,52.7943,52.3739,52.757,87812.0
2020-03-11 13:00:00,56.48,56.49,56.25,56.3,108424.0,52.7663,52.7757,52.5514,52.5982,108424.0
2020-03-11 13:05:00,56.31,56.39,56.19,56.23,40662.0,52.6075,52.6822,52.4954,52.5328,40662.0
2020-03-11 13:10:00,56.26,56.39,56.23,56.31,42857.0,52.5608,52.6822,52.5328,52.6075,42857.0
2020-03-11 13:15:00,56.31,56.54,56.31,56.48,76702.0,52.6075,52.8224,52.6075,52.7663,76702.0
2020-03-11 13:20:00,56.48,56.61,56.46,56.5,53595.0,52.7663,52.8878,52.7476,52.785,53595.0
2020-03-11 13:25:00,56.5,56.79,56.48,56.69,55385.0,52.785,53.0559,52.7663,52.9625,55385.0
2020-03-11 13:30:00,56.68,56.81,56.45,56.45,38681.0,52.9532,53.0746,52.7383,52.7383,38681.0
2020-03-11 13:35:00,56.45,56.47,56.24,56.28,39549.0,52.7383,52.757,52.5421,52.5795,39549.0
2020-03-11 13:40:00,56.27,56.27,56.03,56.14,57120.0,52.5701,52.5701,52.3459,52.4487,57120.0
2020-03-11 13:45:00,56.11,56.45,56.1,56.39,59373.0,52.4206,52.7383,52.4113,52.6822,59373.0
2020-03-11 13:50:00,56.38,56.43,56.27,56.37,73611.0,52.6729,52.7196,52.5701,52.6636,73611.0
2020-03-11 13:55:00,56.4,56.6,56.36,56.39,53886.0,52.6916,52.8784,52.6542,52.6822,53886.0
2020-03-11 14:00:00,56.41,56.54,56.19,56.23,64016.0,52.7009,52.8224,52.4954,52.5328,64016.0
2020-03-11 14:05:00,56.22,56.39,56.08,56.14,120971.0,52.5234,52.6822,52.3926,52.4487,120971.0
2020-03-11 14:10:00,56.14,56.21,56.06,56.15,65115.0,52.4487,52.5141,52.3739,52.458,65115.0
2020-03-11 14:15:00,56.15,56.34,56.06,56.09,85585.0,52.458,52.6355,52.3739,52.402,85585.0
2020-03-11 14:20:00,56.08,56.2,56.04,56.18,70292.0,52.3926,52.5047,52.3553,52.486,70292.0
2020-03-11 14:25:00,56.21,56.37,56.11,56.13,179384.0,52.5141,52.6636,52.4206,52.4393,179384.0
2020-03-11 14:30:00,56.13,56.24,55.98,56.05,285494.0,52.4393,52.5421,52.2992,52.3646,285494.0
2020-03-11 14:35:00,56.06,56.16,55.98,56.07,132724.0,52.3739,52.4674,52.2992,52.3833,132724.0
2020-03-11 14:40:00,56.07,56.26,56.07,56.13,161259.0,52.3833,52.5608,52.3833,52.4393,161259.0
2020-03-11 14:45:00,56.15,56.28,56.03,56.04,92010.0,52.458,52.5795,52.3459,52.3553,92010.0
2020-03-11 14:50:00,56.04,56.65,55.98,56.04,337337.0,52.3553,52.9251,52.2992,52.3553,337337.0
2020-03-11 14:55:00,56.02,56.15,55.96,55.99,180235.0,52.3366,52.458,52.2805,52.3085,180235.0
2020-03-11 15:00:00,56.0,56.04,55.8,55.86,238841.0,52.3179,52.3553,52.131,52.1871,238841.0
2020-03-11 15:05:00,55.87,55.89,55.49,55.65,115141.0,52.1964,52.2151,51.8414,51.9909,115141.0
2020-03-11 15:10:00,55.65,55.84,55.49,55.49,93245.0,51.9909,52.1684,51.8414,51.8414,93245.0
2020-03-11 15:15:00,55.49,55.76,55.48,55.7,108672.0,51.8414,52.0937,51.8321,52.0376,108672.0
2020-03-11 15:20:00,55.71,55.71,55.3,55.32,131260.0,52.047,52.047,51.6639,51.6826,131260.0
2020-03-11 15:25:00,55.33,55.78,55.33,55.75,139756.0,51.6919,52.1123,51.6919,52.0843,139756.0
2020-03-11 15:30:00,55.73,56.14,55.63,56.02,157703.0,52.0656,52.4487,51.9722,52.3366,157703.0
2020-03-11 15:35:00,56.01,56.14,55.87,55.98,203187.0,52.3272,52.4487,52.1964,52.2992,203187.0
2020-03-11 15:40:00,55.99,56.12,55.56,55.63,238658.0,52.3085,52.43,51.9068,51.9722,238658.0
2020-03-11 15:45:00,55.65,55.81,55.49,55.66,215491.0,51.9909,52.1404,51.8414,52.0002,215491.0
2020-03-11 15:50:00,55.64,55.83,55.31,55.71,327525.0,51.9816,52.1591,51.6733,52.047,327525.0
2020-03-11 15:55:00,55.7,55.84,55.57,55.61,362615.0,52.0376,52.1684,51.9162,51.9535,362615.0
2020-03-12 09:30:00,51.95,52.12,50.77,51.22,474010.0,48.5342,48.693,47.4318,47.8522,474010.0
2020-03-12 09:35:00,51.22,51.63,51.18,51.5,25114.0,47.8522,48.2352,47.8148,48.1138,25114.0
2020-03-12 09:40:00,51.5,51.5,51.5,51.5,0.0,48.1138,48.1138,48.1138,48.1138,0.0
2020-03-12 09:45:00,51.5,51.5,51.5,51.5,0.0,48.1138,48.1138,48.1138,48.1138,0.0
2020-03-12 09:50:00,50.0,51.0,48.0,49.14,208687.0,46.7124,47.6466,44.8439,45.9089,208687.0
2020-03-12 09:55:00,49.22,52.11,49.19,51.94,163475.0,45.9837,48.6837,45.9557,48.5248,163475.0
2020-03-12 10:00:00,51.94,52.01,50.72,50.72,135494.0,48.5248,48.5902,47.3851,47.3851,135494.0
2020-03-12 10:05:00,50.77,51.21,50.52,50.58,168380.0,47.4318,47.8428,47.1982,47.2543,168380.0
2020-03-12 10:10:00,50.6,51.54,50.54,51.53,200764.0,47.2729,48.1511,47.2169,48.1418,200764.0
2020-03-12 10:15:00,51.53,51.87,51.42,51.55,141178.0,48.1418,48.4594,48.039,48.1605,141178.0
2020-03-12 10:20:00,51.56,51.68,51.18,51.18,135552.0,48.1698,48.2819,47.8148,47.8148,135552.0
2020-03-12 10:25:00,51.2,51.54,51.19,51.2,243498.0,47.8335,48.1511,47.8242,47.8335,243498.0
2020-03-12 10:30:00,51.2,51.59,51.06,51.19,208305.0,47.8335,48.1978,47.7027,47.8242,208305.0
2020-03-12 10:35:00,51.17,51.25,50.98,51.09,142155.0,47.8055,47.8802,47.628,47.7307,142155.0
2020-03-12 10:40:00,51.08,51.29,50.97,51.04,124392.0,47.7214,47.9176,47.6186,47.684,124392.0
2020-03-12 10:45:00,51.05,51.39,51.04,51.23,140907.0,47.6934,48.011,47.684,47.8615,140907.0
2020-03-12 10:50:00,51.23,51.46,51.12,51.34,162875.0,47.8615,48.0764,47.7588,47.9643,162875.0
2020-03-12 10:55:00,51.3,51.31,50.96,50.96,171464.0,47.9269,47.9363,47.6093,47.6093,171464.0
2020-03-12 11:00:00,50.96,50.97,50.43,50.48,162993.0,47.6093,47.6186,47.1141,47.1608,162993.0
2020-03-12 11:05:00,50.47,50.58,50.15,50.21,104838.0,47.1515,47.2543,46.8525,46.9086,104838.0
2020-03-12 11:10:00,50.2,50.24,50.01,50.1,81267.0,46.8992,46.9366,46.7217,46.8058,81267.0
2020-03-12 11:15:00,50.09,50.38,49.77,49.9,168806.0,46.7965,47.0674,46.4975,46.619,168806.0
2020-03-12 11:20:00,49.89,50.33,49.89,50.33,135642.0,46.6096,47.0207,46.6096,47.0207,135642.0
2020-03-12 11:25:00,50.32,50.48,50.15,50.41,108850.0,47.0114,47.1608,46.8525,47.0954,108850.0
2020-03-12 11:30:00,50.41,50.63,50.29,50.39,162035.0,47.0954,47.301,46.9833,47.0768,162035.0
2020-03-12 11:35:00,50.39,50.51,49.91,49.97,96193.0,47.0768,47.1889,46.6283,46.6844,96193.0
2020-03-12 11:40:00,49.97,50.11,49.83,50.07,76606.0,46.6844,46.8152,46.5536,46.7778,76606.0
2020-03-12 11:45:00,50.08,50.09,49.79,49.84,93880.0,46.7871,46.7965,46.5162,46.5629,93880.0
2020-03-12 11:50:00,49.83,50.02,49.7,49.96,82736.0,46.5536,46.7311,46.4321,46.675,82736.0
2020-03-12 11:55:00,49.98,50.18,49.95,50.15,61418.0,46.6937,46.8806,46.6657,46.8525,61418.0
2020-03-12 12:00:00,50.14,50.19,49.97,49.98,117868.0,46.8432,46.8899,46.6844,46.6937,117868.0
2020-03-12 12:05:00,49.97,49.98,49.63,49.65,81758.0,46.6844,46.6937,46.3667,46.3854,81758.0
2020-03-12 12:10:00,49.64,49.64,49.29,49.36,81526.0,46.3761,46.3761,46.0491,46.1145,81526.0
2020-03-12 12:15:00,49.37,49.51,49.22,49.46,103528.0,46.1238,46.2546,45.9837,46.2079,103528.0
2020-03-12 12:20:00,49.46,50.05,49.43,50.0,61173.0,46.2079,46.7591,46.1799,46.7124,61173.0
2020-03-12 12:25:00,49.94,50.07,49.82,49.92,80904.0,46.6563,46.7778,46.5442,46.6377,80904.0
2020-03-12 12:30:00,49.92,49.93,49.61,49.63,65589.0,46.6377,46.647,46.348,46.3667,65589.0
2020-03-12 12:35:00,49.63,49.66,49.43,49.59,80696.0,46.3667,46.3948,46.1799,46.3294,80696.0
2020-03-12 12:40:00,49.59,49.62,49.36,49.38,117561.0,46.3294,46.3574,46.1145,46.1332,117561.0
2020-03-12 12:45:00,49.39,49.58,49.23,49.26,70977.0,46.1425,46.32,45.993,46.0211,70977.0
2020-03-12 12:50:00,49.26,50.09,49.23,49.8,183640.0,46.0211,46.7965,45.993,46.5255,183640.0
2020-03-12 12:55:00,49.7,51.1,49.66,50.7,88086.0,46.4321,47.7401,46.3948,47.3664,88086.0
2020-03-12 13:00:00,50.71,51.77,50.35,51.52,154936.0,47.3757,48.366,47.0394,48.1325,154936.0
2020-03-12 13:05:00,51.53,52.01,51.53,51.8,174071.0,48.1418,48.5902,48.1418,48.394,174071.0
2020-03-12 13:10:00,51.78,51.86,50.76,51.06,212643.0,48.3754,48.4501,47.4224,47.7027,212643.0
2020-03-12 13:15:00,51.07,51.24,50.76,51.23,123265.0,47.712,47.8709,47.4224,47.8615,123265.0
2020-03-12 13:20:00,51.16,51.24,50.84,50.92,110906.0,47.7961,47.8709,47.4972,47.5719,110906.0
2020-03-12 13:25:00,50.95,51.15,50.87,50.98,109232.0,47.5999,47.7868,47.5252,47.628,109232.0
2020-03-12 13:30:00,50.97,51.19,50.77,50.8,121701.0,47.6186,47.8242,47.4318,47.4598,121701.0
2020-03-12 13:35:00,50.81,50.86,50.15,50.15,72191.0,47.4691,47.5158,46.8525,46.8525,72191.0
2020-03-12 13:40:00,50.15,50.33,50.15,50.24,56399.0,46.8525,47.0207,46.8525,46.9366,56399.0
2020-03-12 13:45:00,50.24,50.84,50.15,50.66,100700.0,46.9366,47.4972,46.8525,47.329,100700.0
2020-03-12 13:50:00,50.66,50.84,50.41,50.51,71991.0,47.329,47.4972,47.0954,47.1889,71991.0
2020-03-12 13:55:00,50.52,50.77,50.44,50.72,54254.0,47.1982,47.4318,47.1235,47.3851,54254.0
2020-03-12 14:00:00,50.73,50.85,50.17,50.37,125571.0,47.3944,47.5065,46.8712,47.0581,125571.0
2020-03-12 14:05:00,50.36,50.55,50.18,50.41,63835.0,47.0487,47.2262,46.8806,47.0954,63835.0
2020-03-12 14:10:00,50.4,50.48,49.93,49.98,76739.0,47.0861,47.1608,46.647,46.6937,76739.0
2020-03-12 14:15:00,49.98,50.13,49.72,49.75,49881.0,46.6937,46.8338,46.4508,46.4788,49881.0
2020-03-12 14:20:00,49.77,49.89,49.66,49.68,69281.0,46.4975,46.6096,46.3948,46.4134,69281.0
2020-03-12 14:25:00,49.71,49.95,49.61,49.74,75157.0,46.4415,46.6657,46.348,46.4695,75157.0
2020-03-12 14:30:00,49.73,50.05,49.68,49.78,98435.0,46.4601,46.7591,46.4134,46.5069,98435.0
2020-03-12 14:35:00,49.79,49.86,49.52,49.59,60640.0,46.5162,46.5816,46.264,46.3294,60640.0
2020-03-12 14:40:00,49.59,49.76,49.51,49.58,93112.0,46.3294,46.4882,46.2546,46.32,93112.0
2020-03-12 14:45:00,49.62,50.14,49.46,50.12,86107.0,46.3574,46.8432,46.2079,46.8245,86107.0
2020-03-12 14:50:00,50.11,50.28,49.61,49.68,80335.0,46.8152,46.974,46.348,46.4134,80335.0
2020-03-12 14:55:00,49.67,49.91,49.56,49.57,72646.0,46.4041,46.6283,46.3013,46.3107,72646.0
2020-03-12 15:00:00,49.59,49.7,49.3,49.32,82439.0,46.3294,46.4321,46.0584,46.0771,82439.0
2020-03-12 15:05:00,49.34,49.88,49.21,49.86,208926.0,46.0958,46.6003,45.9743,46.5816,208926.0
2020-03-12 15:10:00,49.84,50.35,49.83,50.07,119544.0,46.5629,47.0394,46.5536,46.7778,119544.0
2020-03-12 15:15:00,50.05,50.05,49.48,49.63,89673.0,46.7591,46.7591,46.2266,46.3667,89673.0
2020-03-12 15:20:00,49.66,50.0,49.54,49.63,94234.0,46.3948,46.7124,46.2826,46.3667,94234.0
2020-03-12 15:25:00,49.61,49.62,49.31,49.33,112305.0,46.348,46.3574,46.0678,46.0864,112305.0
2020-03-12 15:30:00,49.33,49.75,49.31,49.47,108766.0,46.0864,46.4788,46.0678,46.2172,108766.0
2020-03-12 15:35:00,49.44,49.72,49.36,49.69,104025.0,46.1892,46.4508,46.1145,46.4228,104025.0
2020-03-12 15:40:00,49.7,50.24,49.4,49.46,140270.0,46.4321,46.9366,46.1518,46.2079,140270.0
2020-03-12 15:45:00,49.49,50.04,49.42,49.96,157849.0,46.2359,46.7498,46.1705,46.675,157849.0
2020-03-12 15:50:00,49.99,50.5,49.91,49.99,368974.0,46.7031,47.1795,46.6283,46.7031,368974.0
2020-03-12 15:55:00,49.99,50.01,49.31,49.36,738778.0,46.7031,46.7217,46.0678,46.1145,738778.0
2020-03-13 09:30:00,51.88,52.13,51.19,51.2,280585.0,48.4688,48.7023,47.8242,47.8335,280585.0
2020-03-13 09:35:00,51.19,51.34,50.82,50.87,149447.0,47.8242,47.9643,47.4785,47.5252,149447.0
2020-03-13 09:40:00,50.87,50.87,49.99,50.09,140411.0,47.5252,47.5252,46.7031,46.7965,140411.0
2020-03-13 09:45:00,50.09,50.23,49.7,50.09,190897.0,46.7965,46.9273,46.4321,46.7965,190897.0
2020-03-13 09:50:00,50.09,50.21,49.47,49.47,105528.0,46.7965,46.9086,46.2172,46.2172,105528.0
2020-03-13 09:55:00,49.46,49.99,49.45,49.82,81621.0,46.2079,46.7031,46.1986,46.5442,81621.0
2020-03-13 10:00:00,49.87,50.06,49.67,49.78,95483.0,46.5909,46.7685,46.4041,46.5069,95483.0
2020-03-13 10:05:00,49.78,49.79,49.52,49.52,53287.0,46.5069,46.5162,46.264,46.264,53287.0
2020-03-13 10:10:00,49.51,49.69,49.36,49.54,49836.0,46.2546,46.4228,46.1145,46.2826,49836.0
2020-03-13 10:15:00,49.57,50.21,49.44,50.14,77430.0,46.3107,46.9086,46.1892,46.8432,77430.0
2020-03-13 10:20:00,50.14,50.45,49.98,50.35,79638.0,46.8432,47.1328,46.6937,47.0394,79638.0
2020-03-13 10:25:00,50.34,50.45,49.87,50.01,105973.0,47.03,47.1328,46.5909,46.7217,105973.0
2020-03-13 10:30:00,50.02,50.17,49.79,49.94,93212.0,46.7311,46.8712,46.5162,46.6563,93212.0
2020-03-13 10:35:00,49.94,49.94,49.62,49.8,70192.0,46.6563,46.6563,46.3574,46.5255,70192.0
2020-03-13 10:40:00,49.79,49.79,49.35,49.35,76774.0,46.5162,46.5162,46.1051,46.1051,76774.0
2020-03-13 10:45:00,49.35,49.39,49.03,49.06,100263.0,46.1051,46.1425,45.8062,45.8342,100263.0
2020-03-13 10:50:00,49.07,49.23,49.01,49.17,110222.0,45.8435,45.993,45.7875,45.937,110222.0
2020-03-13 10:55:00,49.16,49.29,48.54,48.6,167265.0,45.9276,46.0491,45.3484,45.4044,167265.0
2020-03-13 11:00:00,48.62,49.17,48.61,49.01,85290.0,45.4231,45.937,45.4138,45.7875,85290.0
2020-03-13 11:05:00,49.01,49.18,48.93,49.05,95803.0,45.7875,45.9463,45.7127,45.8249,95803.0
2020-03-13 11:10:00,49.05,49.05,48.66,48.89,128305.0,45.8249,45.8249,45.4605,45.6754,128305.0
2020-03-13 11:15:00,48.9,48.9,48.62,48.75,49217.0,45.6847,45.6847,45.4231,45.5446,49217.0
2020-03-13 11:20:00,48.77,48.88,48.5,48.5,50539.0,45.5633,45.666,45.311,45.311,50539.0
2020-03-13 11:25:00,48.48,48.56,48.01,48.01,43724.0,45.2923,45.3671,44.8532,44.8532,43724.0
2020-03-13 11:30:00,48.01,48.13,47.78,47.98,121629.0,44.8532,44.9654,44.6384,44.8252,121629.0
2020-03-13 11:35:00,47.98,48.18,47.89,48.02,109989.0,44.8252,45.0121,44.7411,44.8626,109989.0
2020-03-13 11:40:00,48.03,48.1,47.84,47.88,123165.0,44.8719,44.9373,44.6944,44.7318,123165.0
2020-03-13 11:45:00,47.88,48.05,47.6,47.62,90678.0,44.7318,44.8906,44.4702,44.4889,90678.0
2020-03-13 11:50:00,47.62,48.06,47.62,48.03,86439.0,44.4889,44.9,44.4889,44.8719,86439.0
2020-03-13 11:55:00,48.03,48.25,47.86,48.05,86250.0,44.8719,45.0775,44.7131,44.8906,86250.0
2020-03-13 12:00:00,48.06,48.16,47.71,47.92,70929.0,44.9,44.9934,44.573,44.7692,70929.0
2020-03-13 12:05:00,47.94,48.04,47.72,47.91,88572.0,44.7878,44.8813,44.5823,44.7598,88572.0
2020-03-13 12:10:00,47.89,48.3,47.86,48.1,46227.0,44.7411,45.1242,44.7131,44.9373,46227.0
2020-03-13 12:15:00,48.11,48.34,48.0,48.1,56757.0,44.9467,45.1615,44.8439,44.9373,56757.0
2020-03-13 12:20:00,48.11,48.23,47.98,47.98,51558.0,44.9467,45.0588,44.8252,44.8252,51558.0
2020-03-13 12:25:00,47.97,48.1,47.92,47.98,55008.0,44.8159,44.9373,44.7692,44.8252,55008.0
2020-03-13 12:30:00,47.98,48.63,47.95,48.43,160058.0,44.8252,45.4325,44.7972,45.2456,160058.0
2020-03-13 12:35:00,48.44,48.72,48.24,48.63,55518.0,45.255,45.5166,45.0681,45.4325,55518.0
2020-03-13 12:40:00,48.65,48.98,48.61,48.98,65627.0,45.4512,45.7595,45.4138,45.7595,65627.0
2020-03-13 12:45:00,48.93,49.3,48.85,49.29,143629.0,45.7127,46.0584,45.638,46.0491,143629.0
2020-03-13 12:50:00,49.26,49.49,49.21,49.26,121603.0,46.0211,46.2359,45.9743,46.0211,121603.0
2020-03-13 12:55:00,49.25,49.4,49.02,49.08,73072.0,46.0117,46.1518,45.7968,45.8529,73072.0
2020-03-13 13:00:00,49.07,49.08,48.55,48.63,64110.0,45.8435,45.8529,45.3577,45.4325,64110.0
2020-03-13 13:05:00,48.64,48.85,48.62,48.69,68501.0,45.4418,45.638,45.4231,45.4885,68501.0
2020-03-13 13:10:00,48.68,48.98,48.63,48.87,138527.0,45.4792,45.7595,45.4325,45.6567,138527.0
2020-03-13 13:15:00,48.87,48.89,48.72,48.84,60469.0,45.6567,45.6754,45.5166,45.6287,60469.0
2020-03-13 13:20:00,48.85,49.05,48.79,49.04,79578.0,45.638,45.8249,45.582,45.8155,79578.0
2020-03-13 13:25:00,49.01,49.3,48.97,49.3,63035.0,45.7875,46.0584,45.7501,46.0584,63035.0
2020-03-13 13:30:00,49.26,49.48,49.17,49.17,94648.0,46.0211,46.2266,45.937,45.937,94648.0
2020-03-13 13:35:00,49.16,49.2,48.76,49.15,78731.0,45.9276,45.965,45.5539,45.9183,78731.0
2020-03-13 13:40:00,49.13,49.42,49.1,49.16,70907.0,45.8996,46.1705,45.8716,45.9276,70907.0
2020-03-13 13:45:00,49.18,49.59,49.17,49.58,79092.0,45.9463,46.3294,45.937,46.32,79092.0
2020-03-13 13:50:00,49.59,49.63,49.47,49.5,74230.0,46.3294,46.3667,46.2172,46.2453,74230.0
2020-03-13 13:55:00,49.5,49.66,49.48,49.56,91113.0,46.2453,46.3948,46.2266,46.3013,91113.0
2020-03-13 14:00:00,49.56,49.59,49.06,49.06,93143.0,46.3013,46.3294,45.8342,45.8342,93143.0
2020-03-13 14:05:00,49.06,49.18,48.91,49.1,97103.0,45.8342,45.9463,45.6941,45.8716,97103.0
2020-03-13 14:10:00,49.08,49.17,48.98,49.0,71603.0,45.8529,45.937,45.7595,45.7781,71603.0
2020-03-13 14:15:00,49.01,49.21,48.99,49.04,88238.0,45.7875,45.9743,45.7688,45.8155,88238.0
2020-03-13 14:20:00,49.03,49.22,49.03,49.2,61235.0,45.8062,45.9837,45.8062,45.965,61235.0
2020-03-13 14:25:00,49.19,49.19,48.98,49.04,89030.0,45.9557,45.9557,45.7595,45.8155,89030.0
2020-03-13 14:30:00,49.04,49.24,48.93,49.24,97881.0,45.8155,46.0024,45.7127,46.0024,97881.0
2020-03-13 14:35:00,49.24,49.37,49.24,49.29,138124.0,46.0024,46.1238,46.0024,46.0491,138124.0
2020-03-13 14:40:00,49.29,49.7,49.26,49.62,127200.0,46.0491,46.4321,46.0211,46.3574,127200.0
2020-03-13 14:45:00,49.65,49.79,49.45,49.73,146885.0,46.3854,46.5162,46.1986,46.4601,146885.0
2020-03-13 14:50:00,49.73,49.95,49.67,49.77,157750.0,46.4601,46.6657,46.4041,46.4975,157750.0
2020-03-13 14:55:00,49.78,49.83,49.53,49.69,98733.0,46.5069,46.5536,46.2733,46.4228,98733.0
2020-03-13 15:00:00,49.65,50.02,49.5,49.79,104327.0,46.3854,46.7311,46.2453,46.5162,104327.0
2020-03-13 15:05:00,49.82,49.95,49.66,49.76,56995.0,46.5442,46.6657,46.3948,46.4882,56995.0
2020-03-13 15:10:00,49.77,49.88,49.3,49.66,92971.0,46.4975,46.6003,46.0584,46.3948,92971.0
2020-03-13 15:15:00,49.66,50.08,49.57,49.96,121033.0,46.3948,46.7871,46.3107,46.675,121033.0
2020-03-13 15:20:00,49.96,50.16,49.93,50.04,118598.0,46.675,46.8619,46.647,46.7498,118598.0
2020-03-13 15:25:00,50.02,50.06,49.61,49.73,91426.0,46.7311,46.7685,46.348,46.4601,91426.0
2020-03-13 15:30:00,49.73,49.99,48.64,49.33,149077.0,46.4601,46.7031,45.4418,46.0864,149077.0
2020-03-13 15:35:00,49.33,50.02,49.06,49.73,137553.0,46.0864,46.7311,45.8342,46.4601,137553.0
2020-03-13 15:40:00,49.73,50.28,49.52,50.05,128976.0,46.4601,46.974,46.264,46.7591,128976.0
2020-03-13 15:45:00,50.06,50.94,49.95,50.93,211349.0,46.7685,47.5906,46.6657,47.5812,211349.0
2020-03-13 15:50:00,50.95,51.35,50.72,51.29,309141.0,47.5999,47.9736,47.3851,47.9176,309141.0
2020-03-13 15:55:00,51.29,51.65,50.87,51.57,438853.0,47.9176,48.2539,47.5252,48.1792,438853.0
2020-03-16 09:30:00,45.92,45.93,45.76,45.93,1660.0,42.9007,42.91,42.7512,42.91,1660.0
2020-03-16 09:35:00,45.93,45.93,45.93,45.93,0.0,42.91,42.91,42.91,42.91,0.0
2020-03-16 09:40:00,45.93,45.93,45.93,45.93,0.0,42.91,42.91,42.91,42.91,0.0
2020-03-16 09:45:00,45.0,45.66,43.52,44.12,385147.0,42.0412,42.6578,40.6585,41.219,385147.0
2020-03-16 09:50:00,44.08,45.06,44.0,44.97,141778.0,41.1816,42.0972,41.1069,42.0131,141778.0
2020-03-16 09:55:00,45.22,45.48,44.75,44.85,114797.0,42.2467,42.4896,41.8076,41.901,114797.0
2020-03-16 10:00:00,44.84,45.14,44.33,44.37,104180.0,41.8917,42.172,41.4152,41.4526,104180.0
2020-03-16 10:05:00,44.39,44.9,44.34,44.46,169980.0,41.4713,41.9477,41.4246,41.5367,169980.0
2020-03-16 10:10:00,44.5,44.98,44.46,44.75,121371.0,41.574,42.0225,41.5367,41.8076,121371.0
2020-03-16 10:15:00,44.73,44.74,44.47,44.53,117842.0,41.7889,41.7983,41.546,41.6021,117842.0
2020-03-16 10:20:00,44.5,44.69,44.35,44.5,140533.0,41.574,41.7515,41.4339,41.574,140533.0
2020-03-16 10:25:00,44.48,44.5,44.33,44.35,96628.0,41.5553,41.574,41.4152,41.4339,96628.0
2020-03-16 10:30:00,44.38,45.03,44.37,45.02,98879.0,41.4619,42.0692,41.4526,42.0598,98879.0
2020-03-16 10:35:00,45.03,45.3,44.93,45.3,76794.0,42.0692,42.3214,41.9758,42.3214,76794.0
2020-03-16 10:40:00,45.31,45.33,45.0,45.13,74490.0,42.3308,42.3495,42.0412,42.1626,74490.0
2020-03-16 10:45:00,45.12,45.16,44.83,44.83,152825.0,42.1533,42.1906,41.8823,41.8823,152825.0
2020-03-16 10:50:00,44.83,44.92,44.48,44.78,189418.0,41.8823,41.9664,41.5553,41.8356,189418.0
2020-03-16 10:55:00,44.78,45.04,44.66,44.92,117039.0,41.8356,42.0785,41.7235,41.9664,117039.0
2020-03-16 11:00:00,44.89,45.01,44.66,44.74,114270.0,41.9384,42.0505,41.7235,41.7983,114270.0
2020-03-16 11:05:00,44.73,44.88,44.52,44.81,175712.0,41.7889,41.929,41.5927,41.8636,175712.0
2020-03-16 11:10:00,44.81,45.13,44.81,44.93,121966.0,41.8636,42.1626,41.8636,41.9758,121966.0
2020-03-16 11:15:00,44.92,45.28,44.92,44.94,119316.0,41.9664,42.3027,41.9664,41.9851,119316.0
2020-03-16 11:20:00,44.95,45.07,44.84,45.02,141035.0,41.9944,42.1066,41.8917,42.0598,141035.0
2020-03-16 11:25:00,45.02,45.03,44.63,44.84,139289.0,42.0598,42.0692,41.6955,41.8917,139289.0
2020-03-16 11:30:00,44.84,44.91,44.19,44.22,125236.0,41.8917,41.9571,41.2844,41.3124,125236.0
2020-03-16 11:35:00,44.23,44.37,43.83,43.83,156741.0,41.3218,41.4526,40.9481,40.9481,156741.0
2020-03-16 11:40:00,43.84,43.87,43.41,43.73,186988.0,40.9574,40.9855,40.5557,40.8547,186988.0
2020-03-16 11:45:00,43.73,43.84,43.55,43.71,129370.0,40.8547,40.9574,40.6865,40.836,129370.0
2020-03-16 11:50:00,43.74,43.84,43.32,43.34,132347.0,40.864,40.9574,40.4716,40.4903,132347.0
2020-03-16 11:55:00,43.35,43.51,43.11,43.51,153885.0,40.4996,40.6491,40.2754,40.6491,153885.0
2020-03-16 12:00:00,43.5,43.9,43.46,43.82,120144.0,40.6398,41.0135,40.6024,40.9387,120144.0
2020-03-16 12:05:00,43.82,43.82,43.41,43.48,81141.0,40.9387,40.9387,40.5557,40.6211,81141.0
2020-03-16 12:10:00,43.47,43.5,43.21,43.27,104021.0,40.6118,40.6398,40.3689,40.4249,104021.0
2020-03-16 12:15:00,43.26,43.4,43.07,43.09,195641.0,40.4156,40.5464,40.2381,40.2567,195641.0
2020-03-16 12:20:00,43.09,43.2,42.92,42.99,147544.0,40.2567,40.3595,40.0979,40.1633,147544.0
2020-03-16 12:25:00,42.99,43.3,42.96,43.02,94171.0,40.1633,40.4529,40.1353,40.1913,94171.0
2020-03-16 12:30:00,43.02,43.2,42.9,43.05,62027.0,40.1913,40.3595,40.0792,40.2194,62027.0
2020-03-16 12:35:00,43.05,43.31,43.03,43.12,78227.0,40.2194,40.4623,40.2007,40.2848,78227.0
2020-03-16 12:40:00,43.13,43.2,43.01,43.16,98277.0,40.2941,40.3595,40.182,40.3221,98277.0
2020-03-16 12:45:00,43.17,43.29,43.06,43.15,115183.0,40.3315,40.4436,40.2287,40.3128,115183.0
2020-03-16 12:50:00,43.14,43.16,42.86,42.87,116400.0,40.3035,40.3221,40.0419,40.0512,116400.0
2020-03-16 12:55:00,42.87,42.93,42.66,42.88,75234.0,40.0512,40.1073,39.855,40.0606,75234.0
2020-03-16 13:00:00,42.87,43.26,42.8,43.14,105846.0,40.0512,40.4156,39.9858,40.3035,105846.0
2020-03-16 13:05:00,43.14,43.15,42.69,42.75,64662.0,40.3035,40.3128,39.883,39.9391,64662.0
2020-03-16 13:10:00,42.73,43.15,42.65,43.12,96233.0,39.9204,40.3128,39.8457,40.2848,96233.0
2020-03-16 13:15:00,43.11,43.11,42.91,43.02,91434.0,40.2754,40.2754,40.0886,40.1913,91434.0
2020-03-16 13:20:00,43.02,43.03,42.69,42.94,78829.0,40.1913,40.2007,39.883,40.1166,78829.0
2020-03-16 13:25:00,42.92,42.92,42.45,42.46,84412.0,40.0979,40.0979,39.6588,39.6682,84412.0
2020-03-16 13:30:00,42.44,42.45,41.92,42.0,163205.0,39.6495,39.6588,39.1637,39.2384,163205.0
2020-03-16 13:35:00,41.99,42.09,41.79,42.01,110535.0,39.2291,39.3225,39.0422,39.2478,110535.0
2020-03-16 13:40:00,42.02,42.02,41.53,41.61,93796.0,39.2571,39.2571,38.7993,38.8741,93796.0
2020-03-16 13:45:00,41.61,41.9,41.6,41.87,132166.0,38.8741,39.145,38.8647,39.117,132166.0
2020-03-16 13:50:00,41.88,42.0,41.72,41.77,160789.0,39.1263,39.2384,38.9768,39.0235,160789.0
2020-03-16 13:55:00,41.76,41.94,41.68,41.69,104363.0,39.0142,39.1824,38.9395,38.9488,104363.0
2020-03-16 14:00:00,41.68,41.69,41.29,41.39,147736.0,38.9395,38.9488,38.5751,38.6685,147736.0
2020-03-16 14:05:00,41.38,41.52,41.17,41.37,112180.0,38.6592,38.79,38.463,38.6498,112180.0
2020-03-16 14:10:00,41.39,41.7,41.32,41.68,133034.0,38.6685,38.9581,38.6031,38.9395,133034.0
2020-03-16 14:15:00,41.69,41.74,41.62,41.62,160981.0,38.9488,38.9955,38.8834,38.8834,160981.0
2020-03-16 14:20:00,41.62,41.89,41.6,41.64,137981.0,38.8834,39.1356,38.8647,38.9021,137981.0
2020-03-16 14:25:00,41.65,42.25,41.57,42.2,115605.0,38.9114,39.472,38.8367,39.4253,115605.0
2020-03-16 14:30:00,42.21,42.64,42.14,42.62,220769.0,39.4346,39.8363,39.3692,39.8176,220769.0
2020-03-16 14:35:00,42.61,42.76,42.11,42.31,151904.0,39.8083,39.9484,39.3412,39.528,151904.0
2020-03-16 14:40:00,42.35,42.35,42.07,42.21,107032.0,39.5654,39.5654,39.3038,39.4346,107032.0
2020-03-16 14:45:00,42.22,42.3,42.04,42.19,83701.0,39.4439,39.5187,39.2758,39.4159,83701.0
2020-03-16 14:50:00,42.2,42.55,42.14,42.32,80955.0,39.4253,39.7522,39.3692,39.5374,80955.0
2020-03-16 14:55:00,42.31,42.75,42.28,42.63,148080.0,39.528,39.9391,39.5,39.827,148080.0
2020-03-16 15:00:00,42.64,42.85,42.3,42.34,95216.0,39.8363,40.0325,39.5187,39.5561,95216.0
2020-03-16 15:05:00,42.33,42.8,42.33,42.5,83906.0,39.5467,39.9858,39.5467,39.7055,83906.0
2020-03-16 15:10:00,42.51,42.59,42.24,42.31,136746.0,39.7149,39.7896,39.4626,39.528,136746.0
2020-03-16 15:15:00,42.3,42.54,42.28,42.45,108403.0,39.5187,39.7429,39.5,39.6588,108403.0
2020-03-16 15:20:00,42.44,42.5,42.14,42.38,115155.0,39.6495,39.7055,39.3692,39.5934,115155.0
2020-03-16 15:25:00,42.37,42.44,42.06,42.27,169019.0,39.5841,39.6495,39.2945,39.4907,169019.0
2020-03-16 15:30:00,42.27,42.28,41.59,42.0,151220.0,39.4907,39.5,38.8554,39.2384,151220.0
2020-03-16 15:35:00,42.0,42.14,41.77,41.91,156618.0,39.2384,39.3692,39.0235,39.1543,156618.0
2020-03-16 15:40:00,41.91,41.99,41.61,41.96,194724.0,39.1543,39.2291,38.8741,39.201,194724.0
2020-03-16 15:45:00,41.98,42.13,41.72,41.77,206080.0,39.2197,39.3599,38.9768,39.0235,206080.0
2020-03-16 15:50:00,41.77,41.78,41.12,41.2,377352.0,39.0235,39.0329,38.4163,38.491,377352.0
2020-03-16 15:55:00,41.21,41.25,40.81,41.04,648849.0,38.5004,38.5377,38.1267,38.3415,648849.0
2020-03-17 09:30:00,41.64,41.83,40.82,40.93,258210.0,38.9021,39.0796,38.136,38.2388,258210.0
2020-03-17 09:35:00,40.93,41.0,40.06,40.08,96173.0,38.2388,38.3042,37.426,37.4447,96173.0
2020-03-17 09:40:00,40.08,40.17,39.73,39.86,135515.0,37.4447,37.5287,37.1177,37.2391,135515.0
2020-03-17 09:45:00,39.86,40.4,39.82,39.92,167955.0,37.2391,37.7436,37.2018,37.2952,167955.0
2020-03-17 09:50:00,39.92,39.93,39.27,39.27,111628.0,37.2952,37.3045,36.6879,36.6879,111628.0
2020-03-17 09:55:00,39.27,39.69,39.23,39.4,84926.0,36.6879,37.0803,36.6505,36.8094,84926.0
2020-03-17 10:00:00,39.4,39.68,39.0,39.66,126242.0,36.8094,37.071,36.4357,37.0523,126242.0
2020-03-17 10:05:00,39.71,40.32,39.65,40.25,155383.0,37.099,37.6689,37.0429,37.6035,155383.0
2020-03-17 10:10:00,40.24,40.59,39.89,39.95,179860.0,37.5941,37.9211,37.2671,37.3232,179860.0
2020-03-17 10:15:00,39.92,40.53,39.88,40.5,132580.0,37.2952,37.8651,37.2578,37.837,132580.0
2020-03-17 10:20:00,40.48,40.5,40.02,40.07,148378.0,37.8184,37.837,37.3886,37.4353,148378.0
2020-03-17 10:25:00,40.08,40.5,40.06,40.22,145070.0,37.4447,37.837,37.426,37.5755,145070.0
2020-03-17 10:30:00,40.22,40.38,40.09,40.32,201131.0,37.5755,37.7249,37.454,37.6689,201131.0
2020-03-17 10:35:00,40.32,40.43,39.84,39.88,197480.0,37.6689,37.7716,37.2204,37.2578,197480.0
2020-03-17 10:40:00,39.89,40.18,39.59,40.15,102375.0,37.2671,37.5381,36.9869,37.5101,102375.0
2020-03-17 10:45:00,40.13,40.33,39.81,40.1,143178.0,37.4914,37.6782,37.1924,37.4633,143178.0
2020-03-17 10:50:00,40.11,40.23,40.0,40.22,139073.0,37.4727,37.5848,37.3699,37.5755,139073.0
2020-03-17 10:55:00,40.23,40.47,40.0,40.34,466628.0,37.5848,37.809,37.3699,37.6876,466628.0
2020-03-17 11:00:00,40.34,40.73,40.21,40.6,113931.0,37.6876,38.0519,37.5661,37.9305,113931.0
2020-03-17 11:05:00,40.6,40.97,40.55,40.85,164877.0,37.9305,38.2761,37.8838,38.164,164877.0
2020-03-17 11:10:00,40.86,41.14,40.79,41.14,193550.0,38.1734,38.435,38.108,38.435,193550.0
2020-03-17 11:15:00,41.12,41.61,41.1,41.58,177595.0,38.4163,38.8741,38.3976,38.846,177595.0
2020-03-17 11:20:00,41.58,41.88,41.41,41.73,191680.0,38.846,39.1263,38.6872,38.9862,191680.0
2020-03-17 11:25:00,41.73,42.19,41.65,41.95,257789.0,38.9862,39.4159,38.9114,39.1917,257789.0
2020-03-17 11:30:00,41.9,42.71,41.85,42.23,242771.0,39.145,39.9017,39.0983,39.4533,242771.0
2020-03-17 11:35:00,42.24,42.24,41.69,41.8,261779.0,39.4626,39.4626,38.9488,39.0516,261779.0
2020-03-17 11:40:00,41.79,41.9,41.63,41.74,119806.0,39.0422,39.145,38.8927,38.9955,119806.0
2020-03-17 11:45:00,41.76,42.14,41.65,42.07,141296.0,39.0142,39.3692,38.9114,39.3038,141296.0
2020-03-17 11:50:00,42.08,42.78,42.04,42.65,166136.0,39.3132,39.9671,39.2758,39.8457,166136.0
2020-03-17 11:55:00,42.65,42.89,42.51,42.83,151947.0,39.8457,40.0699,39.7149,40.0138,151947.0
2020-03-17 12:00:00,42.84,43.19,42.81,43.13,254453.0,40.0232,40.3502,39.9952,40.2941,254453.0
2020-03-17 12:05:00,43.15,43.63,43.15,43.62,174992.0,40.3128,40.7612,40.3128,40.7519,174992.0
2020-03-17 12:10:00,43.59,43.64,43.36,43.57,173005.0,40.7239,40.7706,40.509,40.7052,173005.0
2020-03-17 12:15:00,43.57,43.59,42.88,43.15,198513.0,40.7052,40.7239,40.0606,40.3128,198513.0
2020-03-17 12:20:00,43.18,43.18,42.42,42.52,186801.0,40.3408,40.3408,39.6308,39.7242,186801.0
2020-03-17 12:25:00,42.52,42.84,42.49,42.81,185858.0,39.7242,40.0232,39.6962,39.9952,185858.0
2020-03-17 12:30:00,42.8,43.06,42.75,43.04,119367.0,39.9858,40.2287,39.9391,40.21,119367.0
2020-03-17 12:35:00,43.02,43.04,42.68,42.69,138062.0,40.1913,40.21,39.8737,39.883,138062.0
2020-03-17 12:40:00,42.7,42.7,42.42,42.45,102995.0,39.8924,39.8924,39.6308,39.6588,102995.0
2020-03-17 12:45:00,42.46,42.53,42.31,42.34,92739.0,39.6682,39.7336,39.528,39.5561,92739.0
2020-03-17 12:50:00,42.33,42.38,42.11,42.38,121315.0,39.5467,39.5934,39.3412,39.5934,121315.0
2020-03-17 12:55:00,42.38,42.48,42.22,42.35,136253.0,39.5934,39.6869,39.4439,39.5654,136253.0
2020-03-17 13:00:00,42.35,42.39,41.85,41.93,117867.0,39.5654,39.6028,39.0983,39.173,117867.0
2020-03-17 13:05:00,41.93,41.99,41.69,41.73,96245.0,39.173,39.2291,38.9488,38.9862,96245.0
2020-03-17 13:10:00,41.72,41.72,41.12,41.14,98825.0,38.9768,38.9768,38.4163,38.435,98825.0
2020-03-17 13:15:00,41.15,41.49,41.05,41.36,78000.0,38.4443,38.7619,38.3509,38.6405,78000.0
2020-03-17 13:20:00,41.33,41.69,41.31,41.61,86801.0,38.6125,38.9488,38.5938,38.8741,86801.0
2020-03-17 13:25:00,41.6,41.79,41.48,41.69,83149.0,38.8647,39.0422,38.7526,38.9488,83149.0
2020-03-17 13:30:00,41.7,42.06,41.63,42.04,79606.0,38.9581,39.2945,38.8927,39.2758,79606.0
2020-03-17 13:35:00,42.03,42.27,42.0,42.26,107915.0,39.2664,39.4907,39.2384,39.4813,107915.0
2020-03-17 13:40:00,42.26,42.44,42.13,42.21,98444.0,39.4813,39.6495,39.3599,39.4346,98444.0
2020-03-17 13:45:00,42.2,42.54,42.15,42.41,237494.0,39.4253,39.7429,39.3785,39.6215,237494.0
2020-03-17 13:50:00,42.4,42.56,42.02,42.09,105753.0,39.6121,39.7616,39.2571,39.3225,105753.0
2020-03-17 13:55:00,42.09,42.28,42.03,42.05,138213.0,39.3225,39.5,39.2664,39.2851,138213.0
2020-03-17 14:00:00,42.06,42.27,41.98,42.25,175865.0,39.2945,39.4907,39.2197,39.472,175865.0
2020-03-17 14:05:00,42.24,42.67,42.22,42.6,113314.0,39.4626,39.8644,39.4439,39.799,113314.0
2020-03-17 14:10:00,42.61,42.65,42.38,42.57,185723.0,39.8083,39.8457,39.5934,39.7709,185723.0
2020-03-17 14:15:00,42.58,42.99,42.53,42.98,107536.0,39.7803,40.1633,39.7336,40.154,107536.0
2020-03-17 14:20:00,42.98,43.22,42.73,42.73,139665.0,40.154,40.3782,39.9204,39.9204,139665.0
2020-03-17 14:25:00,42.74,43.67,42.69,43.59,140887.0,39.9298,40.7986,39.883,40.7239,140887.0
2020-03-17 14:30:00,43.61,43.71,43.41,43.41,109722.0,40.7426,40.836,40.5557,40.5557,109722.0
2020-03-17 14:35:00,43.41,43.58,42.99,43.14,128514.0,40.5557,40.7145,40.1633,40.3035,128514.0
2020-03-17 14:40:00,43.17,43.18,42.93,42.98,93293.0,40.3315,40.3408,40.1073,40.154,93293.0
2020-03-17 14:45:00,42.97,42.97,42.63,42.67,99147.0,40.1446,40.1446,39.827,39.8644,99147.0
2020-03-17 14:50:00,42.68,42.85,42.33,42.44,105970.0,39.8737,40.0325,39.5467,39.6495,105970.0
2020-03-17 14:55:00,42.44,42.54,42.13,42.5,110789.0,39.6495,39.7429,39.3599,39.7055,110789.0
2020-03-17 15:00:00,42.52,42.52,41.92,42.01,183405.0,39.7242,39.7242,39.1637,39.2478,183405.0
2020-03-17 15:05:00,42.0,42.38,41.84,42.18,118947.0,39.2384,39.5934,39.0889,39.4066,118947.0
2020-03-17 15:10:00,42.17,42.48,42.07,42.36,145326.0,39.3972,39.6869,39.3038,39.5747,145326.0
2020-03-17 15:15:00,42.36,42.46,42.27,42.37,171011.0,39.5747,39.6682,39.4907,39.5841,171011.0
2020-03-17 15:20:00,42.37,42.44,42.18,42.26,482735.0,39.5841,39.6495,39.4066,39.4813,482735.0
2020-03-17 15:25:00,42.26,42.35,41.99,42.04,185180.0,39.4813,39.5654,39.2291,39.2758,185180.0
2020-03-17 15:30:00,42.05,42.28,42.02,42.28,158494.0,39.2851,39.5,39.2571,39.5,158494.0
2020-03-17 15:35:00,42.28,42.89,42.27,42.84,284330.0,39.5,40.0699,39.4907,40.0232,284330.0
2020-03-17 15:40:00,42.84,42.97,42.84,42.97,314179.0,40.0232,40.1446,40.0232,40.1446,314179.0
2020-03-17 15:45:00,42.97,43.05,42.84,43.05,420103.0,40.1446,40.2194,40.0232,40.2194,420103.0
2020-03-17 15:50:00,43.05,43.3,42.72,42.73,750097.0,40.2194,40.4529,39.9111,39.9204,750097.0
2020-03-17 15:55:00,42.73,42.74,41.74,42.5,1100517.0,39.9204,39.9298,38.9955,39.7055,1100517.0
2020-03-18 09:30:00,39.27,39.91,38.89,38.96,284982.0,36.6879,37.2858,36.3329,36.3983,284982.0
2020-03-18 09:35:00,38.94,39.18,38.66,38.7,172848.0,36.3796,36.6038,36.118,36.1554,172848.0
2020-03-18 09:40:00,38.71,39.06,38.6,38.79,193821.0,36.1647,36.4917,36.062,36.2395,193821.0
2020-03-18 09:45:00,38.8,38.81,38.29,38.47,288901.0,36.2488,36.2582,35.7724,35.9405,288901.0
2020-03-18 09:50:00,38.49,38.8,38.28,38.73,199558.0,35.9592,36.2488,35.763,36.1834,199558.0
2020-03-18 09:55:00,38.74,38.99,38.38,38.58,184600.0,36.1928,36.4263,35.8564,36.0433,184600.0
2020-03-18 10:00:00,38.6,39.19,38.49,38.96,311827.0,36.062,36.6132,35.9592,36.3983,311827.0
2020-03-18 10:05:00,38.91,39.06,38.66,38.73,240795.0,36.3516,36.4917,36.118,36.1834,240795.0
2020-03-18 10:10:00,38.72,38.83,38.52,38.69,161962.0,36.1741,36.2768,35.9872,36.1461,161962.0
2020-03-18 10:15:00,38.67,39.1,38.65,38.98,183465.0,36.1274,36.5291,36.1087,36.417,183465.0
2020-03-18 10:20:00,38.97,39.15,38.79,38.82,154534.0,36.4076,36.5758,36.2395,36.2675,154534.0
2020-03-18 10:25:00,38.81,38.93,38.65,38.86,140648.0,36.2582,36.3703,36.1087,36.3049,140648.0
2020-03-18 10:30:00,38.89,39.0,38.36,38.56,186217.0,36.3329,36.4357,35.8377,36.0246,186217.0
2020-03-18 10:35:00,38.57,38.6,38.18,38.23,109972.0,36.0339,36.062,35.6696,35.7163,109972.0
2020-03-18 10:40:00,38.23,38.29,37.84,37.85,136480.0,35.7163,35.7724,35.3519,35.3613,136480.0
2020-03-18 10:45:00,37.89,37.96,37.62,37.8,77791.0,35.3987,35.4641,35.1464,35.3146,77791.0
2020-03-18 10:50:00,37.78,37.82,37.51,37.59,97847.0,35.2959,35.3333,35.0436,35.1184,97847.0
2020-03-18 10:55:00,37.59,37.62,37.04,37.06,113030.0,35.1184,35.1464,34.6045,34.6232,113030.0
2020-03-18 11:00:00,37.07,37.52,36.96,37.52,171605.0,34.6326,35.053,34.5298,35.053,171605.0
2020-03-18 11:05:00,37.52,37.7,37.48,37.55,193656.0,35.053,35.2211,35.0156,35.081,193656.0
2020-03-18 11:10:00,37.56,37.6,37.26,37.26,215515.0,35.0904,35.1277,34.8101,34.8101,215515.0
2020-03-18 11:15:00,37.25,38.02,37.25,37.95,346386.0,34.8007,35.5201,34.8007,35.4547,346386.0
2020-03-18 11:20:00,37.94,38.21,37.9,38.02,160318.0,35.4454,35.6976,35.408,35.5201,160318.0
2020-03-18 11:25:00,38.01,38.2,37.58,37.69,233569.0,35.5108,35.6883,35.109,35.2118,233569.0
2020-03-18 11:30:00,37.69,37.85,37.4,37.72,159094.0,35.2118,35.3613,34.9409,35.2398,159094.0
2020-03-18 11:35:00,37.73,37.98,37.68,37.98,155064.0,35.2492,35.4827,35.2025,35.4827,155064.0
2020-03-18 11:40:00,37.98,38.1,37.84,37.85,191339.0,35.4827,35.5948,35.3519,35.3613,191339.0
2020-03-18 11:45:00,37.83,38.2,37.75,38.16,134790.0,35.3426,35.6883,35.2679,35.6509,134790.0
2020-03-18 11:50:00,38.16,38.73,38.16,38.61,138100.0,35.6509,36.1834,35.6509,36.0713,138100.0
2020-03-18 11:55:00,38.6,38.62,38.42,38.48,173529.0,36.062,36.0807,35.8938,35.9499,173529.0
2020-03-18 12:00:00,38.47,38.79,38.39,38.66,232866.0,35.9405,36.2395,35.8658,36.118,232866.0
2020-03-18 12:05:00,38.66,38.93,38.65,38.93,165473.0,36.118,36.3703,36.1087,36.3703,165473.0
2020-03-18 12:10:00,38.92,39.19,38.55,38.59,193177.0,36.3609,36.6132,36.0153,36.0526,193177.0
2020-03-18 12:15:00,38.55,38.58,38.11,38.37,158100.0,36.0153,36.0433,35.6042,35.8471,158100.0
2020-03-18 12:20:00,38.38,38.74,38.3,38.72,131028.0,35.8564,36.1928,35.7817,36.1741,131028.0
2020-03-18 12:25:00,38.72,39.13,38.62,39.11,128145.0,36.1741,36.5571,36.0807,36.5384,128145.0
2020-03-18 12:30:00,39.12,39.29,38.96,39.16,120729.0,36.5478,36.7066,36.3983,36.5851,120729.0
2020-03-18 12:35:00,39.16,39.22,38.72,38.93,181507.0,36.5851,36.6412,36.1741,36.3703,181507.0
2020-03-18 12:40:00,38.95,38.97,38.67,38.86,79530.0,36.389,36.4076,36.1274,36.3049,79530.0
2020-03-18 12:45:00,38.85,38.94,38.57,38.6,87688.0,36.2955,36.3796,36.0339,36.062,87688.0
2020-03-18 12:50:00,38.57,38.89,38.51,38.87,98239.0,36.0339,36.3329,35.9779,36.3142,98239.0
2020-03-18 12:55:00,38.87,39.05,38.87,39.0,54787.0,36.3142,36.4824,36.3142,36.4357,54787.0
2020-03-18 13:00:00,39.0,39.0,39.0,39.0,0.0,36.4357,36.4357,36.4357,36.4357,0.0
2020-03-18 13:05:00,39.0,39.0,39.0,39.0,0.0,36.4357,36.4357,36.4357,36.4357,0.0
2020-03-18 13:10:00,39.0,39.12,38.76,38.93,124421.0,36.4357,36.5478,36.2114,36.3703,124421.0
2020-03-18 13:15:00,38.96,39.0,38.65,38.73,475337.0,36.3983,36.4357,36.1087,36.1834,475337.0
2020-03-18 13:20:00,38.75,38.97,38.73,38.88,155709.0,36.2021,36.4076,36.1834,36.3236,155709.0
2020-03-18 13:25:00,38.88,39.17,38.85,38.89,176853.0,36.3236,36.5945,36.2955,36.3329,176853.0
2020-03-18 13:30:00,38.89,38.92,38.39,38.71,198562.0,36.3329,36.3609,35.8658,36.1647,198562.0
2020-03-18 13:35:00,38.76,38.76,38.27,38.28,127482.0,36.2114,36.2114,35.7537,35.763,127482.0
2020-03-18 13:40:00,38.27,38.85,38.2,38.66,118745.0,35.7537,36.2955,35.6883,36.118,118745.0
2020-03-18 13:45:00,38.7,38.75,38.35,38.71,171709.0,36.1554,36.2021,35.8284,36.1647,171709.0
2020-03-18 13:50:00,38.7,38.7,38.42,38.52,173193.0,36.1554,36.1554,35.8938,35.9872,173193.0
2020-03-18 13:55:00,38.55,38.55,38.35,38.43,170543.0,36.0153,36.0153,35.8284,35.9031,170543.0
2020-03-18 14:00:00,38.44,38.52,38.03,38.15,162693.0,35.9125,35.9872,35.5294,35.6416,162693.0
2020-03-18 14:05:00,38.16,38.39,38.04,38.19,159333.0,35.6509,35.8658,35.5388,35.6789,159333.0
2020-03-18 14:10:00,38.19,38.21,37.54,37.59,191289.0,35.6789,35.6976,35.0717,35.1184,191289.0
2020-03-18 14:15:00,37.59,37.88,37.38,37.39,162085.0,35.1184,35.3893,34.9222,34.9315,162085.0
2020-03-18 14:20:00,37.38,37.58,37.19,37.23,122372.0,34.9222,35.109,34.7447,34.782,122372.0
2020-03-18 14:25:00,37.22,37.36,37.07,37.21,162000.0,34.7727,34.9035,34.6326,34.7634,162000.0
2020-03-18 14:30:00,37.21,37.37,37.03,37.15,173780.0,34.7634,34.9128,34.5952,34.7073,173780.0
2020-03-18 14:35:00,37.17,37.91,37.07,37.87,225060.0,34.726,35.4173,34.6326,35.38,225060.0
2020-03-18 14:40:00,37.87,38.23,37.85,38.23,260314.0,35.38,35.7163,35.3613,35.7163,260314.0
2020-03-18 14:45:00,38.27,38.56,37.84,38.08,152491.0,35.7537,36.0246,35.3519,35.5762,152491.0
2020-03-18 14:50:00,38.09,38.54,37.83,38.51,207116.0,35.5855,36.0059,35.3426,35.9779,207116.0
2020-03-18 14:55:00,38.53,38.83,38.39,38.8,151583.0,35.9966,36.2768,35.8658,36.2488,151583.0
2020-03-18 15:00:00,38.8,38.99,38.56,38.75,217992.0,36.2488,36.4263,36.0246,36.2021,217992.0
2020-03-18 15:05:00,38.76,39.18,38.74,38.93,170800.0,36.2114,36.6038,36.1928,36.3703,170800.0
2020-03-18 15:10:00,38.94,40.12,38.94,40.05,358742.0,36.3796,37.482,36.3796,37.4166,358742.0
2020-03-18 15:15:00,40.05,41.03,40.05,41.0,466549.0,37.4166,38.3322,37.4166,38.3042,466549.0
2020-03-18 15:20:00,41.0,41.02,39.48,39.48,448635.0,38.3042,38.3228,36.8841,36.8841,448635.0
2020-03-18 15:25:00,39.5,40.22,39.43,39.93,286679.0,36.9028,37.5755,36.8374,37.3045,286679.0
2020-03-18 15:30:00,39.91,40.06,39.57,39.86,362053.0,37.2858,37.426,36.9682,37.2391,362053.0
2020-03-18 15:35:00,39.84,39.84,39.36,39.66,339559.0,37.2204,37.2204,36.772,37.0523,339559.0
2020-03-18 15:40:00,39.66,40.46,39.64,40.43,349095.0,37.0523,37.7997,37.0336,37.7716,349095.0
2020-03-18 15:45:00,40.42,40.42,39.44,40.04,260022.0,37.7623,37.7623,36.8467,37.4073,260022.0
2020-03-18 15:50:00,40.04,40.75,40.03,40.59,372326.0,37.4073,38.0706,37.3979,37.9211,372326.0
2020-03-18 15:55:00,40.6,41.05,40.13,40.84,630288.0,37.9305,38.3509,37.4914,38.1547,630288.0
2020-03-19 09:30:00,40.44,40.5,39.51,39.72,332781.0,37.781,37.837,36.9121,37.1083,332781.0
2020-03-19 09:35:00,39.68,39.69,39.0,39.05,98852.0,37.071,37.0803,36.4357,36.4824,98852.0
2020-03-19 09:40:00,39.07,39.32,38.88,39.27,232841.0,36.5011,36.7346,36.3236,36.6879,232841.0
2020-03-19 09:45:00,39.21,39.56,39.13,39.19,95181.0,36.6319,36.9588,36.5571,36.6132,95181.0
2020-03-19 09:50:00,39.15,39.53,39.06,39.47,69329.0,36.5758,36.9308,36.4917,36.8748,69329.0
2020-03-19 09:55:00,39.49,40.06,39.46,39.97,106938.0,36.8934,37.426,36.8654,37.3419,106938.0
2020-03-19 10:00:00,39.95,40.02,39.62,39.98,125210.0,37.3232,37.3886,37.0149,37.3512,125210.0
2020-03-19 10:05:00,40.0,40.32,39.85,40.27,108868.0,37.3699,37.6689,37.2298,37.6222,108868.0
2020-03-19 10:10:00,40.27,41.89,40.12,41.89,149252.0,37.6222,39.1356,37.482,39.1356,149252.0
2020-03-19 10:15:00,41.89,42.38,40.86,40.86,214054.0,39.1356,39.5934,38.1734,38.1734,214054.0
2020-03-19 10:20:00,40.89,41.32,40.86,41.23,76679.0,38.2014,38.6031,38.1734,38.519,76679.0
2020-03-19 10:25:00,41.21,41.71,41.16,41.61,98968.0,38.5004,38.9675,38.4536,38.8741,98968.0
2020-03-19 10:30:00,41.59,42.0,41.34,42.0,90723.0,38.8554,39.2384,38.6218,39.2384,90723.0
2020-03-19 10:35:00,42.0,42.19,41.34,41.36,151895.0,39.2384,39.4159,38.6218,38.6405,151895.0
2020-03-19 10:40:00,41.36,41.52,40.97,41.38,150737.0,38.6405,38.79,38.2761,38.6592,150737.0
2020-03-19 10:45:00,41.37,41.55,41.13,41.13,91407.0,38.6498,38.818,38.4256,38.4256,91407.0
2020-03-19 10:50:00,41.13,41.26,40.88,40.92,140532.0,38.4256,38.5471,38.1921,38.2294,140532.0
2020-03-19 10:55:00,40.94,41.37,40.79,40.82,144128.0,38.2481,38.6498,38.108,38.136,144128.0
2020-03-19 11:00:00,40.83,41.19,40.43,40.49,190246.0,38.1453,38.4817,37.7716,37.8277,190246.0
2020-03-19 11:05:00,40.49,40.57,39.0,39.09,161044.0,37.8277,37.9024,36.4357,36.5198,161044.0
2020-03-19 11:10:00,39.09,39.96,39.0,39.57,238803.0,36.5198,37.3325,36.4357,36.9682,238803.0
2020-03-19 11:15:00,39.59,39.66,39.04,39.07,133235.0,36.9869,37.0523,36.473,36.5011,133235.0
2020-03-19 11:20:00,39.08,39.11,38.21,38.65,225389.0,36.5104,36.5384,35.6976,36.1087,225389.0
2020-03-19 11:25:00,38.66,39.4,38.65,39.37,121180.0,36.118,36.8094,36.1087,36.7813,121180.0
2020-03-19 11:30:00,39.37,39.37,38.88,39.32,124696.0,36.7813,36.7813,36.3236,36.7346,124696.0
2020-03-19 11:35:00,39.3,39.46,39.27,39.4,19039.0,36.7159,36.8654,36.6879,36.8094,19039.0
2020-03-19 11:40:00,39.4,39.4,39.4,39.4,0.0,36.8094,36.8094,36.8094,36.8094,0.0
2020-03-19 11:45:00,39.4,39.4,39.4,39.4,0.0,36.8094,36.8094,36.8094,36.8094,0.0
2020-03-19 11:50:00,39.4,39.4,39.4,39.4,0.0,36.8094,36.8094,36.8094,36.8094,0.0
2020-03-19 11:55:00,43.0,43.0,40.85,40.85,81446.0,40.1727,40.1727,38.164,38.164,81446.0
2020-03-19 12:00:00,39.8,40.5,37.81,37.81,141477.0,37.1831,37.837,35.3239,35.3239,141477.0
2020-03-19 12:05:00,37.81,37.81,37.81,37.81,4071.0,35.3239,35.3239,35.3239,35.3239,4071.0
2020-03-19 12:10:00,37.05,38.0,36.0,36.16,1120565.0,34.6139,35.5014,33.6329,33.7824,1120565.0
2020-03-19 12:15:00,36.22,36.3,34.36,35.13,671413.0,33.8385,33.9132,32.1008,32.8201,671413.0
2020-03-19 12:20:00,35.14,35.87,34.97,35.62,363122.0,32.8295,33.5115,32.6706,33.2779,363122.0
2020-03-19 12:25:00,35.64,36.06,35.13,35.93,276238.0,33.2966,33.689,32.8201,33.5675,276238.0
2020-03-19 12:30:00,35.93,35.94,35.47,35.63,206138.0,33.5675,33.5769,33.1378,33.2873,206138.0
2020-03-19 12:35:00,35.61,36.37,35.25,36.23,214984.0,33.2686,33.9786,32.9322,33.8478,214984.0
2020-03-19 12:40:00,36.26,36.8,36.01,36.64,481651.0,33.8758,34.3803,33.6423,34.2308,481651.0
2020-03-19 12:45:00,36.56,37.51,36.56,37.21,600122.0,34.1561,35.0436,34.1561,34.7634,600122.0
2020-03-19 12:50:00,37.17,37.71,37.14,37.37,216179.0,34.726,35.2305,34.698,34.9128,216179.0
2020-03-19 12:55:00,37.4,38.06,37.4,38.01,341105.0,34.9409,35.5575,34.9409,35.5108,341105.0
2020-03-19 13:00:00,38.02,38.12,37.56,38.0,464399.0,35.5201,35.6135,35.0904,35.5014,464399.0
2020-03-19 13:05:00,38.07,38.97,37.81,38.78,351777.0,35.5668,36.4076,35.3239,36.2301,351777.0
2020-03-19 13:10:00,38.8,38.9,38.41,38.59,341730.0,36.2488,36.3422,35.8845,36.0526,341730.0
2020-03-19 13:15:00,38.62,39.08,38.56,39.08,268748.0,36.0807,36.5104,36.0246,36.5104,268748.0
2020-03-19 13:20:00,39.04,39.39,38.91,39.02,323222.0,36.473,36.8,36.3516,36.4544,323222.0
2020-03-19 13:25:00,39.06,39.07,38.41,38.55,286508.0,36.4917,36.5011,35.8845,36.0153,286508.0
2020-03-19 13:30:00,38.58,38.88,38.28,38.85,199005.0,36.0433,36.3236,35.763,36.2955,199005.0
2020-03-19 13:35:00,38.84,39.29,38.57,39.26,143282.0,36.2862,36.7066,36.0339,36.6786,143282.0
2020-03-19 13:40:00,39.16,39.6,39.11,39.53,183903.0,36.5851,36.9962,36.5384,36.9308,183903.0
2020-03-19 13:45:00,39.55,42.16,39.52,41.32,968724.0,36.9495,39.3879,36.9215,38.6031,968724.0
2020-03-19 13:50:00,41.3,41.75,41.09,41.61,162438.0,38.5844,39.0048,38.3882,38.8741,162438.0
2020-03-19 13:55:00,41.6,42.75,41.48,42.44,360004.0,38.8647,39.9391,38.7526,39.6495,360004.0
2020-03-19 14:00:00,42.44,42.46,41.26,41.37,317040.0,39.6495,39.6682,38.5471,38.6498,317040.0
2020-03-19 14:05:00,41.4,41.78,40.92,41.07,322754.0,38.6779,39.0329,38.2294,38.3696,322754.0
2020-03-19 14:10:00,41.07,42.14,40.97,41.95,119314.0,38.3696,39.3692,38.2761,39.1917,119314.0
2020-03-19 14:15:00,41.93,42.43,41.73,42.32,130420.0,39.173,39.6401,38.9862,39.5374,130420.0
2020-03-19 14:20:00,42.29,42.4,41.81,42.19,118740.0,39.5093,39.6121,39.0609,39.4159,118740.0
2020-03-19 14:25:00,42.17,42.29,41.8,41.89,129894.0,39.3972,39.5093,39.0516,39.1356,129894.0
2020-03-19 14:30:00,41.88,42.14,41.68,41.91,125046.0,39.1263,39.3692,38.9395,39.1543,125046.0
2020-03-19 14:35:00,41.91,42.04,41.59,41.82,118630.0,39.1543,39.2758,38.8554,39.0702,118630.0
2020-03-19 14:40:00,41.83,42.53,41.81,42.41,119275.0,39.0796,39.7336,39.0609,39.6215,119275.0
2020-03-19 14:45:00,42.41,42.59,42.07,42.33,169516.0,39.6215,39.7896,39.3038,39.5467,169516.0
2020-03-19 14:50:00,42.32,42.42,41.47,41.47,208308.0,39.5374,39.6308,38.7433,38.7433,208308.0
2020-03-19 14:55:00,41.47,41.77,41.32,41.63,99078.0,38.7433,39.0235,38.6031,38.8927,99078.0
2020-03-19 15:00:00,41.63,41.66,41.31,41.61,106904.0,38.8927,38.9208,38.5938,38.8741,106904.0
2020-03-19 15:05:00,41.59,41.79,41.3,41.3,99147.0,38.8554,39.0422,38.5844,38.5844,99147.0
2020-03-19 15:10:00,41.3,41.59,41.0,41.49,127868.0,38.5844,38.8554,38.3042,38.7619,127868.0
2020-03-19 15:15:00,41.5,41.6,41.22,41.22,147059.0,38.7713,38.8647,38.5097,38.5097,147059.0
2020-03-19 15:20:00,41.22,41.74,40.79,41.7,236712.0,38.5097,38.9955,38.108,38.9581,236712.0
2020-03-19 15:25:00,41.73,41.85,41.49,41.51,246333.0,38.9862,39.0983,38.7619,38.7806,246333.0
2020-03-19 15:30:00,41.51,41.98,41.49,41.97,193173.0,38.7806,39.2197,38.7619,39.2104,193173.0
2020-03-19 15:35:00,41.98,42.04,41.5,41.59,280437.0,39.2197,39.2758,38.7713,38.8554,280437.0
2020-03-19 15:40:00,41.59,41.89,41.5,41.73,177367.0,38.8554,39.1356,38.7713,38.9862,177367.0
2020-03-19 15:45:00,41.73,41.73,41.24,41.29,335312.0,38.9862,38.9862,38.5284,38.5751,335312.0
2020-03-19 15:50:00,41.29,41.29,40.6,41.05,425652.0,38.5751,38.5751,37.9305,38.3509,425652.0
2020-03-19 15:55:00,41.08,41.84,41.08,41.66,993638.0,38.3789,39.0889,38.3789,38.9208,993638.0
2020-03-20 09:30:00,42.73,42.75,41.12,42.07,998544.0,39.9204,39.9391,38.4163,39.3038,998544.0
2020-03-20 09:35:00,42.0,42.29,41.73,42.01,91028.0,39.2384,39.5093,38.9862,39.2478,91028.0
2020-03-20 09:40:00,42.02,42.49,41.26,41.45,206229.0,39.2571,39.6962,38.5471,38.7246,206229.0
2020-03-20 09:45:00,41.44,42.02,40.91,41.57,105405.0,38.7152,39.2571,38.2201,38.8367,105405.0
2020-03-20 09:50:00,41.55,41.99,41.3,41.91,103017.0,38.818,39.2291,38.5844,39.1543,103017.0
2020-03-20 09:55:00,41.92,42.02,41.45,41.53,57645.0,39.1637,39.2571,38.7246,38.7993,57645.0
2020-03-20 10:00:00,41.54,41.87,41.5,41.82,89963.0,38.8087,39.117,38.7713,39.0702,89963.0
2020-03-20 10:05:00,41.83,41.89,41.2,41.33,75303.0,39.0796,39.1356,38.491,38.6125,75303.0
2020-03-20 10:10:00,41.33,41.47,41.03,41.08,58876.0,38.6125,38.7433,38.3322,38.3789,58876.0
2020-03-20 10:15:00,41.1,41.26,40.78,40.88,78196.0,38.3976,38.5471,38.0986,38.1921,78196.0
2020-03-20 10:20:00,40.85,41.09,40.71,40.9,63442.0,38.164,38.3882,38.0332,38.2107,63442.0
2020-03-20 10:25:00,40.9,41.11,40.56,40.57,89036.0,38.2107,38.4069,37.8931,37.9024,89036.0
2020-03-20 10:30:00,40.57,40.96,40.57,40.9,71666.0,37.9024,38.2668,37.9024,38.2107,71666.0
2020-03-20 10:35:00,40.9,41.71,40.87,41.58,210363.0,38.2107,38.9675,38.1827,38.846,210363.0
2020-03-20 10:40:00,41.55,41.72,41.18,41.37,64681.0,38.818,38.9768,38.4723,38.6498,64681.0
2020-03-20 10:45:00,41.34,41.61,41.17,41.55,214773.0,38.6218,38.8741,38.463,38.818,214773.0
2020-03-20 10:50:00,41.54,41.73,41.48,41.61,79271.0,38.8087,38.9862,38.7526,38.8741,79271.0
2020-03-20 10:55:00,41.63,41.87,41.53,41.65,104860.0,38.8927,39.117,38.7993,38.9114,104860.0
2020-03-20 11:00:00,41.64,41.94,41.52,41.61,101695.0,38.9021,39.1824,38.79,38.8741,101695.0
2020-03-20 11:05:00,41.6,42.2,41.44,42.14,98790.0,38.8647,39.4253,38.7152,39.3692,98790.0
2020-03-20 11:10:00,42.12,42.43,42.01,42.39,97762.0,39.3505,39.6401,39.2478,39.6028,97762.0
2020-03-20 11:15:00,42.4,42.48,41.96,41.99,100246.0,39.6121,39.6869,39.201,39.2291,100246.0
2020-03-20 11:20:00,42.0,42.0,40.94,41.1,125607.0,39.2384,39.2384,38.2481,38.3976,125607.0
2020-03-20 11:25:00,41.09,41.44,40.91,40.91,107803.0,38.3882,38.7152,38.2201,38.2201,107803.0
2020-03-20 11:30:00,40.9,40.91,40.33,40.8,111389.0,38.2107,38.2201,37.6782,38.1173,111389.0
2020-03-20 11:35:00,40.8,40.82,40.15,40.37,103822.0,38.1173,38.136,37.5101,37.7156,103822.0
2020-03-20 11:40:00,40.37,40.99,40.29,40.95,166609.0,37.7156,38.2948,37.6408,38.2575,166609.0
2020-03-20 11:45:00,40.95,41.09,40.87,41.06,248627.0,38.2575,38.3882,38.1827,38.3602,248627.0
2020-03-20 11:50:00,41.06,41.33,40.97,41.25,129993.0,38.3602,38.6125,38.2761,38.5377,129993.0
2020-03-20 11:55:00,41.23,41.47,41.2,41.37,43424.0,38.519,38.7433,38.491,38.6498,43424.0
2020-03-20 12:00:00,41.42,41.51,41.08,41.23,67598.0,38.6965,38.7806,38.3789,38.519,67598.0
2020-03-20 12:05:00,41.21,41.26,40.88,40.89,150655.0,38.5004,38.5471,38.1921,38.2014,150655.0
2020-03-20 12:10:00,40.94,41.79,40.91,41.47,107710.0,38.2481,39.0422,38.2201,38.7433,107710.0
2020-03-20 12:15:00,41.47,41.55,41.21,41.52,112586.0,38.7433,38.818,38.5004,38.79,112586.0
2020-03-20 12:20:00,41.52,41.55,41.2,41.25,110937.0,38.79,38.818,38.491,38.5377,110937.0
2020-03-20 12:25:00,41.23,41.43,41.18,41.43,95871.0,38.519,38.7059,38.4723,38.7059,95871.0
2020-03-20 12:30:00,41.44,41.77,41.33,41.76,60410.0,38.7152,39.0235,38.6125,39.0142,60410.0
2020-03-20 12:35:00,41.75,41.81,41.44,41.52,72521.0,39.0048,39.0609,38.7152,38.79,72521.0
2020-03-20 12:40:00,41.53,41.97,41.49,41.52,83797.0,38.7993,39.2104,38.7619,38.79,83797.0
2020-03-20 12:45:00,41.51,41.72,41.13,41.14,91494.0,38.7806,38.9768,38.4256,38.435,91494.0
2020-03-20 12:50:00,41.15,41.21,40.82,41.06,136346.0,38.4443,38.5004,38.136,38.3602,136346.0
2020-03-20 12:55:00,41.08,41.28,40.54,40.6,111144.0,38.3789,38.5658,37.8744,37.9305,111144.0
2020-03-20 13:00:00,40.63,41.06,40.63,40.99,107145.0,37.9585,38.3602,37.9585,38.2948,107145.0
2020-03-20 13:05:00,40.97,41.03,40.67,40.88,51353.0,38.2761,38.3322,37.9959,38.1921,51353.0
2020-03-20 13:10:00,40.88,41.02,40.39,40.4,60364.0,38.1921,38.3228,37.7343,37.7436,60364.0
2020-03-20 13:15:00,40.43,40.84,40.39,40.76,60167.0,37.7716,38.1547,37.7343,38.0799,60167.0
2020-03-20 13:20:00,40.74,40.92,40.42,40.42,94987.0,38.0613,38.2294,37.7623,37.7623,94987.0
2020-03-20 13:25:00,40.4,40.47,40.15,40.19,56515.0,37.7436,37.809,37.5101,37.5474,56515.0
2020-03-20 13:30:00,40.24,40.42,40.02,40.08,53683.0,37.5941,37.7623,37.3886,37.4447,53683.0
2020-03-20 13:35:00,40.08,40.25,39.7,40.21,84321.0,37.4447,37.6035,37.0896,37.5661,84321.0
2020-03-20 13:40:00,40.18,40.31,39.91,40.07,52199.0,37.5381,37.6595,37.2858,37.4353,52199.0
2020-03-20 13:45:00,40.11,40.47,39.92,40.0,72983.0,37.4727,37.809,37.2952,37.3699,72983.0
2020-03-20 13:50:00,40.0,40.13,39.86,39.9,79817.0,37.3699,37.4914,37.2391,37.2765,79817.0
2020-03-20 13:55:00,39.91,40.19,39.89,40.19,124127.0,37.2858,37.5474,37.2671,37.5474,124127.0
2020-03-20 14:00:00,40.15,40.25,39.96,40.03,70601.0,37.5101,37.6035,37.3325,37.3979,70601.0
2020-03-20 14:05:00,40.03,40.32,40.0,40.01,76795.0,37.3979,37.6689,37.3699,37.3793,76795.0
2020-03-20 14:10:00,40.02,40.08,39.81,39.85,130768.0,37.3886,37.4447,37.1924,37.2298,130768.0
2020-03-20 14:15:00,39.85,39.96,39.72,39.73,130916.0,37.2298,37.3325,37.1083,37.1177,130916.0
2020-03-20 14:20:00,39.71,39.77,39.18,39.19,94397.0,37.099,37.155,36.6038,36.6132,94397.0
2020-03-20 14:25:00,39.2,39.3,39.03,39.26,96080.0,36.6225,36.7159,36.4637,36.6786,96080.0
2020-03-20 14:30:00,39.26,39.34,38.96,39.06,116687.0,36.6786,36.7533,36.3983,36.4917,116687.0
2020-03-20 14:35:00,39.03,39.26,38.99,39.14,74886.0,36.4637,36.6786,36.4263,36.5665,74886.0
2020-03-20 14:40:00,39.13,39.53,38.98,39.48,114494.0,36.5571,36.9308,36.417,36.8841,114494.0
2020-03-20 14:45:00,39.49,39.91,39.43,39.5,106847.0,36.8934,37.2858,36.8374,36.9028,106847.0
2020-03-20 14:50:00,39.5,39.55,39.04,39.05,60777.0,36.9028,36.9495,36.473,36.4824,60777.0
2020-03-20 14:55:00,39.07,39.19,38.9,39.04,72025.0,36.5011,36.6132,36.3422,36.473,72025.0
2020-03-20 15:00:00,39.02,39.04,38.43,38.48,94850.0,36.4544,36.473,35.9031,35.9499,94850.0
2020-03-20 15:05:00,38.48,38.65,38.36,38.41,102324.0,35.9499,36.1087,35.8377,35.8845,102324.0
2020-03-20 15:10:00,38.41,38.59,38.25,38.27,93644.0,35.8845,36.0526,35.735,35.7537,93644.0
2020-03-20 15:15:00,38.26,38.3,38.0,38.02,133856.0,35.7443,35.7817,35.5014,35.5201,133856.0
2020-03-20 15:20:00,38.01,38.39,38.0,38.32,153189.0,35.5108,35.8658,35.5014,35.8004,153189.0
2020-03-20 15:25:00,38.33,38.8,38.32,38.63,120144.0,35.8097,36.2488,35.8004,36.09,120144.0
2020-03-20 15:30:00,38.63,38.87,38.47,38.71,136125.0,36.09,36.3142,35.9405,36.1647,136125.0
2020-03-20 15:35:00,38.7,38.71,38.0,38.01,226612.0,36.1554,36.1647,35.5014,35.5108,226612.0
2020-03-20 15:40:00,38.01,38.04,37.95,37.95,366218.0,35.5108,35.5388,35.4547,35.4547,366218.0
2020-03-20 15:45:00,37.95,37.98,37.37,37.39,272186.0,35.4547,35.4827,34.9128,34.9315,272186.0
2020-03-20 15:50:00,37.37,37.62,37.23,37.59,352266.0,34.9128,35.1464,34.782,35.1184,352266.0
2020-03-20 15:55:00,37.59,37.65,37.0,37.02,820538.0,35.1184,35.1744,34.5672,34.5859,820538.0
2020-03-23 09:30:00,35.9,35.91,32.72,35.0,927051.0,33.5395,33.5488,30.5686,32.6987,927051.0
2020-03-23 09:35:00,35.0,35.5,34.54,34.95,246044.0,32.6987,33.1658,32.2689,32.652,246044.0
2020-03-23 09:40:00,34.93,35.39,34.75,35.33,198225.0,32.6333,33.063,32.4651,33.007,198225.0
2020-03-23 09:45:00,35.34,35.93,35.21,35.74,132369.0,33.0163,33.5675,32.8949,33.39,132369.0
2020-03-23 09:50:00,35.74,36.59,35.53,35.84,137600.0,33.39,34.1841,33.1938,33.4834,137600.0
2020-03-23 09:55:00,35.84,36.25,35.75,36.18,228277.0,33.4834,33.8665,33.3994,33.8011,228277.0
2020-03-23 10:00:00,36.19,36.33,35.73,35.9,369096.0,33.8104,33.9412,33.3807,33.5395,369096.0
2020-03-23 10:05:00,35.91,36.2,35.69,35.94,158274.0,33.5488,33.8198,33.3433,33.5769,158274.0
2020-03-23 10:10:00,35.96,36.57,35.96,36.57,203505.0,33.5956,34.1654,33.5956,34.1654,203505.0
2020-03-23 10:15:00,36.6,36.71,36.22,36.39,246566.0,34.1935,34.2962,33.8385,33.9973,246566.0
2020-03-23 10:20:00,36.38,36.77,36.34,36.62,137002.0,33.9879,34.3523,33.9506,34.2122,137002.0
2020-03-23 10:25:00,36.62,36.77,36.14,36.15,148523.0,34.2122,34.3523,33.7637,33.7731,148523.0
2020-03-23 10:30:00,36.15,36.36,35.88,36.11,123043.0,33.7731,33.9693,33.5208,33.7357,123043.0
2020-03-23 10:35:00,36.09,36.09,35.62,35.85,135726.0,33.717,33.717,33.2779,33.4928,135726.0
2020-03-23 10:40:00,35.85,36.21,35.67,36.09,79214.0,33.4928,33.8291,33.3246,33.717,79214.0
2020-03-23 10:45:00,36.07,36.12,35.84,36.01,95370.0,33.6983,33.745,33.4834,33.6423,95370.0
2020-03-23 10:50:00,36.03,36.06,35.73,35.87,87732.0,33.661,33.689,33.3807,33.5115,87732.0
2020-03-23 10:55:00,35.88,35.88,35.65,35.78,193612.0,33.5208,33.5208,33.3059,33.4274,193612.0
2020-03-23 11:00:00,35.8,35.95,35.37,35.65,129326.0,33.4461,33.5862,33.0443,33.3059,129326.0
2020-03-23 11:05:00,35.65,35.7,35.5,35.67,80657.0,33.3059,33.3527,33.1658,33.3246,80657.0
2020-03-23 11:10:00,35.68,35.88,35.5,35.56,85495.0,33.334,33.5208,33.1658,33.2219,85495.0
2020-03-23 11:15:00,35.57,35.67,35.4,35.47,77922.0,33.2312,33.3246,33.0724,33.1378,77922.0
2020-03-23 11:20:00,35.51,35.53,35.26,35.26,65716.0,33.1751,33.1938,32.9416,32.9416,65716.0
2020-03-23 11:25:00,35.25,35.32,34.75,34.78,79737.0,32.9322,32.9976,32.4651,32.4931,79737.0
2020-03-23 11:30:00,34.8,35.29,34.78,34.98,80210.0,32.5118,32.9696,32.4931,32.68,80210.0
2020-03-23 11:35:00,34.99,35.16,34.84,34.86,69830.0,32.6893,32.8482,32.5492,32.5679,69830.0
2020-03-23 11:40:00,34.85,34.96,34.34,34.41,95616.0,32.5585,32.6613,32.0821,32.1475,95616.0
2020-03-23 11:45:00,34.42,34.54,34.23,34.38,103158.0,32.1568,32.2689,31.9793,32.1194,103158.0
2020-03-23 11:50:00,34.38,34.6,34.35,34.43,63805.0,32.1194,32.325,32.0914,32.1662,63805.0
2020-03-23 11:55:00,34.43,34.53,34.2,34.4,92702.0,32.1662,32.2596,31.9513,32.1381,92702.0
2020-03-23 12:00:00,34.37,34.63,34.32,34.5,83300.0,32.1101,32.353,32.0634,32.2316,83300.0
2020-03-23 12:05:00,34.5,34.52,34.08,34.09,77943.0,32.2316,32.2502,31.8392,31.8485,77943.0
2020-03-23 12:10:00,34.09,34.12,33.88,34.1,228461.0,31.8485,31.8765,31.6523,31.8579,228461.0
2020-03-23 12:15:00,34.09,34.51,33.97,34.47,115410.0,31.8485,32.2409,31.7364,32.2035,115410.0
2020-03-23 12:20:00,34.5,34.9,34.43,34.77,113664.0,32.2316,32.6053,32.1662,32.4838,113664.0
2020-03-23 12:25:00,34.78,34.89,34.56,34.73,79691.0,32.4931,32.5959,32.2876,32.4464,79691.0
2020-03-23 12:30:00,34.72,34.73,34.25,34.45,84467.0,32.4371,32.4464,31.998,32.1848,84467.0
2020-03-23 12:35:00,34.47,34.73,34.35,34.65,73300.0,32.2035,32.4464,32.0914,32.3717,73300.0
2020-03-23 12:40:00,34.66,34.91,34.64,34.86,70866.0,32.381,32.6146,32.3623,32.5679,70866.0
2020-03-23 12:45:00,34.84,35.28,34.7,35.28,78067.0,32.5492,32.9603,32.4184,32.9603,78067.0
2020-03-23 12:50:00,35.25,35.43,35.12,35.39,57885.0,32.9322,33.1004,32.8108,33.063,57885.0
2020-03-23 12:55:00,35.37,35.87,35.33,35.6,204770.0,33.0443,33.5115,33.007,33.2592,204770.0
2020-03-23 13:00:00,35.59,35.59,35.22,35.29,81777.0,33.2499,33.2499,32.9042,32.9696,81777.0
2020-03-23 13:05:00,35.33,35.57,35.33,35.41,63639.0,33.007,33.2312,33.007,33.0817,63639.0
2020-03-23 13:10:00,35.41,35.92,35.41,35.78,67863.0,33.0817,33.5582,33.0817,33.4274,67863.0
2020-03-23 13:15:00,35.79,35.79,35.52,35.55,192942.0,33.4367,33.4367,33.1845,33.2125,192942.0
2020-03-23 13:20:00,35.57,35.67,35.36,35.42,143020.0,33.2312,33.3246,33.035,33.0911,143020.0
2020-03-23 13:25:00,35.43,35.45,35.16,35.19,110192.0,33.1004,33.1191,32.8482,32.8762,110192.0
2020-03-23 13:30:00,35.21,35.21,34.96,35.16,127056.0,32.8949,32.8949,32.6613,32.8482,127056.0
2020-03-23 13:35:00,35.16,35.17,34.72,34.87,97683.0,32.8482,32.8575,32.4371,32.5772,97683.0
2020-03-23 13:40:00,34.86,34.97,34.52,34.55,101936.0,32.5679,32.6706,32.2502,32.2783,101936.0
2020-03-23 13:45:00,34.55,35.35,34.55,35.26,118053.0,32.2783,33.0257,32.2783,32.9416,118053.0
2020-03-23 13:50:00,35.25,35.26,34.39,34.4,117249.0,32.9322,32.9416,32.1288,32.1381,117249.0
2020-03-23 13:55:00,34.38,34.71,34.1,34.68,757452.0,32.1194,32.4277,31.8579,32.3997,757452.0
2020-03-23 14:00:00,34.68,34.76,34.38,34.64,212917.0,32.3997,32.4745,32.1194,32.3623,212917.0
2020-03-23 14:05:00,34.65,34.83,34.54,34.71,992340.0,32.3717,32.5399,32.2689,32.4277,992340.0
2020-03-23 14:10:00,34.73,34.98,34.6,34.85,89037.0,32.4464,32.68,32.325,32.5585,89037.0
2020-03-23 14:15:00,34.84,35.18,34.75,34.85,153348.0,32.5492,32.8668,32.4651,32.5585,153348.0
2020-03-23 14:20:00,34.85,34.93,34.58,34.86,84552.0,32.5585,32.6333,32.3063,32.5679,84552.0
2020-03-23 14:25:00,34.86,35.38,34.85,35.3,89589.0,32.5679,33.0537,32.5585,32.979,89589.0
2020-03-23 14:30:00,35.32,35.44,35.18,35.24,214409.0,32.9976,33.1097,32.8668,32.9229,214409.0
2020-03-23 14:35:00,35.25,35.52,35.22,35.41,142311.0,32.9322,33.1845,32.9042,33.0817,142311.0
2020-03-23 14:40:00,35.41,35.6,35.39,35.44,129486.0,33.0817,33.2592,33.063,33.1097,129486.0
2020-03-23 14:45:00,35.44,35.73,35.1,35.47,341378.0,33.1097,33.3807,32.7921,33.1378,341378.0
2020-03-23 14:50:00,35.46,35.51,35.1,35.14,133751.0,33.1284,33.1751,32.7921,32.8295,133751.0
2020-03-23 14:55:00,35.15,35.4,35.14,35.39,99887.0,32.8388,33.0724,32.8295,33.063,99887.0
2020-03-23 15:00:00,35.4,35.43,35.01,35.4,131600.0,33.0724,33.1004,32.708,33.0724,131600.0
2020-03-23 15:05:00,35.4,35.56,35.28,35.52,160315.0,33.0724,33.2219,32.9603,33.1845,160315.0
2020-03-23 15:10:00,35.51,35.6,35.35,35.6,769277.0,33.1751,33.2592,33.0257,33.2592,769277.0
2020-03-23 15:15:00,35.58,35.8,35.35,35.41,99074.0,33.2405,33.4461,33.0257,33.0817,99074.0
2020-03-23 15:20:00,35.41,35.53,35.32,35.44,114261.0,33.0817,33.1938,32.9976,33.1097,114261.0
2020-03-23 15:25:00,35.42,35.85,35.37,35.71,151579.0,33.0911,33.4928,33.0443,33.362,151579.0
2020-03-23 15:30:00,35.69,35.77,35.55,35.67,130998.0,33.3433,33.418,33.2125,33.3246,130998.0
2020-03-23 15:35:00,35.68,36.05,35.45,35.97,257364.0,33.334,33.6796,33.1191,33.6049,257364.0
2020-03-23 15:40:00,35.96,36.63,35.96,36.57,639600.0,33.5956,34.2215,33.5956,34.1654,639600.0
2020-03-23 15:45:00,36.57,36.75,36.05,36.3,497424.0,34.1654,34.3336,33.6796,33.9132,497424.0
2020-03-23 15:50:00,36.3,37.0,36.28,36.98,606333.0,33.9132,34.5672,33.8945,34.5485,606333.0
2020-03-23 15:55:00,36.99,37.24,36.75,36.75,1117164.0,34.5578,34.7914,34.3336,34.3336,1117164.0
2020-03-24 09:30:00,39.45,40.87,39.02,40.59,414652.0,36.8561,38.1827,36.4544,37.9211,414652.0
2020-03-24 09:35:00,40.59,40.89,40.2,40.85,167091.0,37.9211,38.2014,37.5568,38.164,167091.0
2020-03-24 09:40:00,40.86,41.75,40.55,41.59,269062.0,38.1734,39.0048,37.8838,38.8554,269062.0
2020-03-24 09:45:00,41.58,41.61,40.8,40.84,231734.0,38.846,38.8741,38.1173,38.1547,231734.0
2020-03-24 09:50:00,40.85,40.98,40.24,40.27,185338.0,38.164,38.2855,37.5941,37.6222,185338.0
2020-03-24 09:55:00,40.27,40.37,39.16,39.16,150764.0,37.6222,37.7156,36.5851,36.5851,150764.0
2020-03-24 10:00:00,39.16,39.48,38.86,39.23,169280.0,36.5851,36.8841,36.3049,36.6505,169280.0
2020-03-24 10:05:00,39.23,39.64,39.21,39.58,204006.0,36.6505,37.0336,36.6319,36.9775,204006.0
2020-03-24 10:10:00,39.57,39.58,38.93,39.14,151208.0,36.9682,36.9775,36.3703,36.5665,151208.0
2020-03-24 10:15:00,39.17,39.54,39.16,39.38,106389.0,36.5945,36.9402,36.5851,36.7907,106389.0
2020-03-24 10:20:00,39.36,39.4,39.17,39.35,159350.0,36.772,36.8094,36.5945,36.7627,159350.0
2020-03-24 10:25:00,39.34,39.74,39.24,39.73,107785.0,36.7533,37.127,36.6599,37.1177,107785.0
2020-03-24 10:30:00,39.73,40.74,39.69,40.47,134625.0,37.1177,38.0613,37.0803,37.809,134625.0
2020-03-24 10:35:00,40.5,40.5,40.04,40.16,137507.0,37.837,37.837,37.4073,37.5194,137507.0
2020-03-24 10:40:00,40.18,40.74,40.04,40.19,142287.0,37.5381,38.0613,37.4073,37.5474,142287.0
2020-03-24 10:45:00,40.21,40.21,39.74,39.77,103433.0,37.5661,37.5661,37.127,37.155,103433.0
2020-03-24 10:50:00,39.77,39.87,39.65,39.84,104664.0,37.155,37.2485,37.0429,37.2204,104664.0
2020-03-24 10:55:00,39.84,39.87,39.43,39.55,140008.0,37.2204,37.2485,36.8374,36.9495,140008.0
2020-03-24 11:00:00,39.54,39.7,39.53,39.7,150954.0,36.9402,37.0896,36.9308,37.0896,150954.0
2020-03-24 11:05:00,39.7,39.87,39.59,39.81,91568.0,37.0896,37.2485,36.9869,37.1924,91568.0
2020-03-24 11:10:00,39.8,40.2,39.78,40.11,92901.0,37.1831,37.5568,37.1644,37.4727,92901.0
2020-03-24 11:15:00,40.1,40.24,39.86,39.87,106657.0,37.4633,37.5941,37.2391,37.2485,106657.0
2020-03-24 11:20:00,39.85,39.91,39.65,39.65,77565.0,37.2298,37.2858,37.0429,37.0429,77565.0
2020-03-24 11:25:00,39.67,40.03,39.67,39.96,61758.0,37.0616,37.3979,37.0616,37.3325,61758.0
2020-03-24 11:30:00,39.96,40.0,39.68,39.79,84859.0,37.3325,37.3699,37.071,37.1737,84859.0
2020-03-24 11:35:00,39.78,40.03,39.71,40.02,100980.0,37.1644,37.3979,37.099,37.3886,100980.0
2020-03-24 11:40:00,40.02,40.1,39.92,40.02,109461.0,37.3886,37.4633,37.2952,37.3886,109461.0
2020-03-24 11:45:00,40.02,40.21,39.87,39.9,69401.0,37.3886,37.5661,37.2485,37.2765,69401.0
2020-03-24 11:50:00,39.9,40.11,39.84,40.04,59780.0,37.2765,37.4727,37.2204,37.4073,59780.0
2020-03-24 11:55:00,40.03,40.54,40.02,40.47,68017.0,37.3979,37.8744,37.3886,37.809,68017.0
2020-03-24 12:00:00,40.46,40.62,40.4,40.46,117174.0,37.7997,37.9491,37.7436,37.7997,117174.0
2020-03-24 12:05:00,40.46,40.61,40.31,40.33,61040.0,37.7997,37.9398,37.6595,37.6782,61040.0
2020-03-24 12:10:00,40.34,40.44,40.25,40.32,95920.0,37.6876,37.781,37.6035,37.6689,95920.0
2020-03-24 12:15:00,40.3,40.63,40.26,40.56,92264.0,37.6502,37.9585,37.6128,37.8931,92264.0
2020-03-24 12:20:00,40.55,40.8,40.43,40.67,114080.0,37.8838,38.1173,37.7716,37.9959,114080.0
2020-03-24 12:25:00,40.68,40.8,40.58,40.6,102264.0,38.0052,38.1173,37.9118,37.9305,102264.0
2020-03-24 12:30:00,40.59,40.76,40.59,40.72,67132.0,37.9211,38.0799,37.9211,38.0426,67132.0
2020-03-24 12:35:00,40.72,40.9,40.57,40.86,100261.0,38.0426,38.2107,37.9024,38.1734,100261.0
2020-03-24 12:40:00,40.86,40.87,40.59,40.86,87178.0,38.1734,38.1827,37.9211,38.1734,87178.0
2020-03-24 12:45:00,40.85,40.87,40.56,40.57,85356.0,38.164,38.1827,37.8931,37.9024,85356.0
2020-03-24 12:50:00,40.58,40.62,40.48,40.61,102159.0,37.9118,37.9491,37.8184,37.9398,102159.0
2020-03-24 12:55:00,40.61,40.75,40.33,40.34,174249.0,37.9398,38.0706,37.6782,37.6876,174249.0
2020-03-24 13:00:00,40.34,40.75,40.27,40.62,58830.0,37.6876,38.0706,37.6222,37.9491,58830.0
2020-03-24 13:05:00,40.62,40.63,40.21,40.23,92348.0,37.9491,37.9585,37.5661,37.5848,92348.0
2020-03-24 13:10:00,40.25,40.36,40.14,40.33,43483.0,37.6035,37.7062,37.5007,37.6782,43483.0
2020-03-24 13:15:00,40.33,40.33,40.06,40.16,76101.0,37.6782,37.6782,37.426,37.5194,76101.0
2020-03-24 13:20:00,40.17,40.3,40.0,40.23,62400.0,37.5287,37.6502,37.3699,37.5848,62400.0
2020-03-24 13:25:00,40.24,40.41,40.09,40.31,72087.0,37.5941,37.753,37.454,37.6595,72087.0
2020-03-24 13:30:00,40.29,40.43,40.23,40.24,90130.0,37.6408,37.7716,37.5848,37.5941,90130.0
2020-03-24 13:35:00,40.25,40.39,40.21,40.31,120387.0,37.6035,37.7343,37.5661,37.6595,120387.0
2020-03-24 13:40:00,40.32,40.36,40.17,40.23,141754.0,37.6689,37.7062,37.5287,37.5848,141754.0
2020-03-24 13:45:00,40.23,40.44,40.21,40.33,82936.0,37.5848,37.781,37.5661,37.6782,82936.0
2020-03-24 13:50:00,40.32,40.41,39.98,40.0,153718.0,37.6689,37.753,37.3512,37.3699,153718.0
2020-03-24 13:55:00,40.0,40.08,39.87,40.05,103902.0,37.3699,37.4447,37.2485,37.4166,103902.0
2020-03-24 14:00:00,40.05,40.1,39.92,39.94,76456.0,37.4166,37.4633,37.2952,37.3139,76456.0
2020-03-24 14:05:00,39.95,39.95,39.58,39.67,79640.0,37.3232,37.3232,36.9775,37.0616,79640.0
2020-03-24 14:10:00,39.66,39.88,39.52,39.77,69399.0,37.0523,37.2578,36.9215,37.155,69399.0
2020-03-24 14:15:00,39.77,40.08,39.71,39.96,84378.0,37.155,37.4447,37.099,37.3325,84378.0
2020-03-24 14:20:00,39.97,40.16,39.92,40.16,72485.0,37.3419,37.5194,37.2952,37.5194,72485.0
2020-03-24 14:25:00,40.16,40.19,39.96,40.06,73173.0,37.5194,37.5474,37.3325,37.426,73173.0
2020-03-24 14:30:00,40.05,40.2,39.89,40.19,107951.0,37.4166,37.5568,37.2671,37.5474,107951.0
2020-03-24 14:35:00,40.19,40.43,40.19,40.37,76849.0,37.5474,37.7716,37.5474,37.7156,76849.0
2020-03-24 14:40:00,40.36,40.36,40.16,40.19,56562.0,37.7062,37.7062,37.5194,37.5474,56562.0
2020-03-24 14:45:00,40.19,40.29,39.88,40.02,80591.0,37.5474,37.6408,37.2578,37.3886,80591.0
2020-03-24 14:50:00,40.02,40.21,39.89,40.12,87671.0,37.3886,37.5661,37.2671,37.482,87671.0
2020-03-24 14:55:00,40.11,40.48,40.04,40.47,56598.0,37.4727,37.8184,37.4073,37.809,56598.0
2020-03-24 15:00:00,40.45,40.6,40.4,40.49,100587.0,37.7903,37.9305,37.7436,37.8277,100587.0
2020-03-24 15:05:00,40.48,40.77,40.43,40.77,81701.0,37.8184,38.0893,37.7716,38.0893,81701.0
2020-03-24 15:10:00,40.78,40.78,40.54,40.68,78800.0,38.0986,38.0986,37.8744,38.0052,78800.0
2020-03-24 15:15:00,40.68,40.89,40.63,40.76,381489.0,38.0052,38.2014,37.9585,38.0799,381489.0
2020-03-24 15:20:00,40.75,40.9,40.68,40.78,121405.0,38.0706,38.2107,38.0052,38.0986,121405.0
2020-03-24 15:25:00,40.77,40.96,40.62,40.68,661045.0,38.0893,38.2668,37.9491,38.0052,661045.0
2020-03-24 15:30:00,40.68,40.96,40.63,40.85,92154.0,38.0052,38.2668,37.9585,38.164,92154.0
2020-03-24 15:35:00,40.83,40.97,40.73,40.95,91585.0,38.1453,38.2761,38.0519,38.2575,91585.0
2020-03-24 15:40:00,40.95,41.19,40.9,40.9,132330.0,38.2575,38.4817,38.2107,38.2107,132330.0
2020-03-24 15:45:00,40.89,40.95,40.58,40.74,142570.0,38.2014,38.2575,37.9118,38.0613,142570.0
2020-03-24 15:50:00,40.74,40.94,40.73,40.8,269640.0,38.0613,38.2481,38.0519,38.1173,269640.0
2020-03-24 15:55:00,40.8,41.47,40.79,41.03,742528.0,38.1173,38.7433,38.108,38.3322,742528.0
2020-03-25 09:30:00,42.41,43.0,42.25,42.8,532745.0,39.6215,40.1727,39.472,39.9858,532745.0
2020-03-25 09:35:00,42.77,42.94,42.31,42.74,357529.0,39.9578,40.1166,39.528,39.9298,357529.0
2020-03-25 09:40:00,42.77,42.93,42.39,42.93,232989.0,39.9578,40.1073,39.6028,40.1073,232989.0
2020-03-25 09:45:00,42.93,43.6,42.83,43.48,257755.0,40.1073,40.7332,40.0138,40.6211,257755.0
2020-03-25 09:50:00,43.5,43.75,43.12,43.15,228155.0,40.6398,40.8733,40.2848,40.3128,228155.0
2020-03-25 09:55:00,43.15,43.4,42.98,43.39,241573.0,40.3128,40.5464,40.154,40.537,241573.0
2020-03-25 10:00:00,43.37,43.65,43.2,43.5,164576.0,40.5183,40.7799,40.3595,40.6398,164576.0
2020-03-25 10:05:00,43.52,43.78,43.36,43.76,149560.0,40.6585,40.9014,40.509,40.8827,149560.0
2020-03-25 10:10:00,43.76,43.83,43.12,43.17,174347.0,40.8827,40.9481,40.2848,40.3315,174347.0
2020-03-25 10:15:00,43.19,43.73,43.11,43.19,110199.0,40.3502,40.8547,40.2754,40.3502,110199.0
2020-03-25 10:20:00,43.21,43.32,42.97,43.08,66836.0,40.3689,40.4716,40.1446,40.2474,66836.0
2020-03-25 10:25:00,43.05,43.06,42.52,42.98,83523.0,40.2194,40.2287,39.7242,40.154,83523.0
2020-03-25 10:30:00,43.02,43.67,43.02,43.6,129563.0,40.1913,40.7986,40.1913,40.7332,129563.0
2020-03-25 10:35:00,43.59,44.37,43.52,44.32,142174.0,40.7239,41.4526,40.6585,41.4059,142174.0
2020-03-25 10:40:00,44.32,45.09,44.3,45.05,179300.0,41.4059,42.1252,41.3872,42.0879,179300.0
2020-03-25 10:45:00,45.07,45.08,44.03,44.23,150149.0,42.1066,42.1159,41.1349,41.3218,150149.0
2020-03-25 10:50:00,44.21,44.53,44.16,44.28,165992.0,41.3031,41.6021,41.2564,41.3685,165992.0
2020-03-25 10:55:00,44.28,44.91,44.23,44.77,109661.0,41.3685,41.9571,41.3218,41.8263,109661.0
2020-03-25 11:00:00,44.77,45.2,44.7,45.12,107194.0,41.8263,42.228,41.7609,42.1533,107194.0
2020-03-25 11:05:00,45.15,45.7,45.1,45.66,137455.0,42.1813,42.6951,42.1346,42.6578,137455.0
2020-03-25 11:10:00,45.65,45.8,45.4,45.45,149872.0,42.6484,42.7886,42.4149,42.4616,149872.0
2020-03-25 11:15:00,45.46,45.5,45.12,45.32,110993.0,42.4709,42.5083,42.1533,42.3401,110993.0
2020-03-25 11:20:00,45.31,45.39,45.03,45.33,179266.0,42.3308,42.4055,42.0692,42.3495,179266.0
2020-03-25 11:25:00,45.36,45.74,45.21,45.29,66829.0,42.3775,42.7325,42.2373,42.3121,66829.0
2020-03-25 11:30:00,45.29,45.79,45.13,45.73,153203.0,42.3121,42.7792,42.1626,42.7232,153203.0
2020-03-25 11:35:00,45.73,45.96,45.56,45.8,101104.0,42.7232,42.938,42.5643,42.7886,101104.0
2020-03-25 11:40:00,45.84,45.9,45.56,45.76,135497.0,42.8259,42.882,42.5643,42.7512,135497.0
2020-03-25 11:45:00,45.76,45.82,45.62,45.67,148842.0,42.7512,42.8072,42.6204,42.6671,148842.0
2020-03-25 11:50:00,45.68,45.8,44.98,44.99,150677.0,42.6764,42.7886,42.0225,42.0318,150677.0
2020-03-25 11:55:00,45.01,45.09,44.87,44.89,133047.0,42.0505,42.1252,41.9197,41.9384,133047.0
2020-03-25 12:00:00,44.91,45.35,44.76,45.29,67576.0,41.9571,42.3681,41.8169,42.3121,67576.0
2020-03-25 12:05:00,45.28,45.46,45.14,45.21,99087.0,42.3027,42.4709,42.172,42.2373,99087.0
2020-03-25 12:10:00,45.2,45.42,44.96,45.41,103807.0,42.228,42.4335,42.0038,42.4242,103807.0
2020-03-25 12:15:00,45.41,46.57,45.36,46.32,280086.0,42.4242,43.5079,42.3775,43.2744,280086.0
2020-03-25 12:20:00,46.33,46.77,46.14,46.39,159747.0,43.2837,43.6948,43.1062,43.3398,159747.0
2020-03-25 12:25:00,46.44,46.68,46.25,46.61,93413.0,43.3865,43.6107,43.209,43.5453,93413.0
2020-03-25 12:30:00,46.56,46.63,46.11,46.61,221888.0,43.4986,43.564,43.0782,43.5453,221888.0
2020-03-25 12:35:00,46.57,46.62,46.07,46.54,108301.0,43.5079,43.5546,43.0408,43.4799,108301.0
2020-03-25 12:40:00,46.56,46.61,46.28,46.56,88581.0,43.4986,43.5453,43.237,43.4986,88581.0
2020-03-25 12:45:00,46.52,46.64,46.07,46.1,94087.0,43.4612,43.5733,43.0408,43.0688,94087.0
2020-03-25 12:50:00,46.12,46.26,46.04,46.17,89541.0,43.0875,43.2183,43.0128,43.1342,89541.0
2020-03-25 12:55:00,46.18,46.38,46.05,46.35,66913.0,43.1436,43.3304,43.0221,43.3024,66913.0
2020-03-25 13:00:00,46.34,46.81,46.23,46.66,59037.0,43.293,43.7321,43.1903,43.592,59037.0
2020-03-25 13:05:00,46.65,47.02,46.64,46.88,91663.0,43.5827,43.9283,43.5733,43.7975,91663.0
2020-03-25 13:10:00,46.84,46.84,46.45,46.7,83258.0,43.7602,43.7602,43.3958,43.6294,83258.0
2020-03-25 13:15:00,46.69,46.9,46.54,46.85,80727.0,43.62,43.8162,43.4799,43.7695,80727.0
2020-03-25 13:20:00,46.8,46.87,46.55,46.8,89804.0,43.7228,43.7882,43.4892,43.7228,89804.0
2020-03-25 13:25:00,46.77,46.84,46.61,46.84,105142.0,43.6948,43.7602,43.5453,43.7602,105142.0
2020-03-25 13:30:00,46.85,46.89,46.54,46.6,60198.0,43.7695,43.8069,43.4799,43.536,60198.0
2020-03-25 13:35:00,46.6,46.6,46.35,46.4,56950.0,43.536,43.536,43.3024,43.3491,56950.0
2020-03-25 13:40:00,46.39,46.5,46.14,46.4,75878.0,43.3398,43.4425,43.1062,43.3491,75878.0
2020-03-25 13:45:00,46.39,46.55,46.27,46.28,218132.0,43.3398,43.4892,43.2277,43.237,218132.0
2020-03-25 13:50:00,46.29,46.29,45.61,45.63,104943.0,43.2463,43.2463,42.611,42.6297,104943.0
2020-03-25 13:55:00,45.64,45.86,45.42,45.65,96358.0,42.6391,42.8446,42.4335,42.6484,96358.0
2020-03-25 14:00:00,45.7,45.85,45.26,45.33,89189.0,42.6951,42.8353,42.2841,42.3495,89189.0
2020-03-25 14:05:00,45.31,45.35,44.82,45.07,129732.0,42.3308,42.3681,41.873,42.1066,129732.0
2020-03-25 14:10:00,45.09,45.4,44.88,45.32,77824.0,42.1252,42.4149,41.929,42.3401,77824.0
2020-03-25 14:15:00,45.32,45.49,44.97,45.26,112765.0,42.3401,42.4989,42.0131,42.2841,112765.0
2020-03-25 14:20:00,45.27,45.43,44.91,45.05,120055.0,42.2934,42.4429,41.9571,42.0879,120055.0
2020-03-25 14:25:00,45.06,45.3,44.84,45.23,72810.0,42.0972,42.3214,41.8917,42.256,72810.0
2020-03-25 14:30:00,45.2,45.28,44.82,45.05,83782.0,42.228,42.3027,41.873,42.0879,83782.0
2020-03-25 14:35:00,45.01,45.23,44.82,45.19,69364.0,42.0505,42.256,41.873,42.2187,69364.0
2020-03-25 14:40:00,45.16,45.59,45.04,45.53,157026.0,42.1906,42.5924,42.0785,42.5363,157026.0
2020-03-25 14:45:00,45.53,46.0,45.27,45.94,116238.0,42.5363,42.9754,42.2934,42.9193,116238.0
2020-03-25 14:50:00,45.92,46.0,45.47,45.66,90615.0,42.9007,42.9754,42.4803,42.6578,90615.0
2020-03-25 14:55:00,45.7,46.11,45.69,45.81,79341.0,42.6951,43.0782,42.6858,42.7979,79341.0
2020-03-25 15:00:00,45.8,46.0,45.72,45.92,74270.0,42.7886,42.9754,42.7138,42.9007,74270.0
2020-03-25 15:05:00,45.94,45.98,45.7,45.73,86117.0,42.9193,42.9567,42.6951,42.7232,86117.0
2020-03-25 15:10:00,45.7,45.72,45.45,45.51,181397.0,42.6951,42.7138,42.4616,42.5176,181397.0
2020-03-25 15:15:00,45.53,45.69,45.45,45.53,87182.0,42.5363,42.6858,42.4616,42.5363,87182.0
2020-03-25 15:20:00,45.5,45.62,45.05,45.24,146607.0,42.5083,42.6204,42.0879,42.2654,146607.0
2020-03-25 15:25:00,45.25,45.45,44.91,44.95,219418.0,42.2747,42.4616,41.9571,41.9944,219418.0
2020-03-25 15:30:00,44.93,45.55,44.93,45.38,164194.0,41.9758,42.555,41.9758,42.3962,164194.0
2020-03-25 15:35:00,45.36,45.5,45.22,45.28,123642.0,42.3775,42.5083,42.2467,42.3027,123642.0
2020-03-25 15:40:00,45.3,45.37,44.42,44.54,193235.0,42.3214,42.3868,41.4993,41.6114,193235.0
2020-03-25 15:45:00,44.53,44.76,44.34,44.54,207510.0,41.6021,41.8169,41.4246,41.6114,207510.0
2020-03-25 15:50:00,44.54,44.57,43.78,44.14,339187.0,41.6114,41.6394,40.9014,41.2377,339187.0
2020-03-25 15:55:00,44.14,44.51,43.88,44.08,528179.0,41.2377,41.5834,40.9948,41.1816,528179.0
2020-03-26 09:30:00,44.62,45.06,44.22,44.68,197177.0,41.6861,42.0972,41.3124,41.7422,197177.0
2020-03-26 09:35:00,44.67,45.22,44.52,44.91,82751.0,41.7329,42.2467,41.5927,41.9571,82751.0
2020-03-26 09:40:00,44.9,45.14,44.61,45.04,113666.0,41.9477,42.172,41.6768,42.0785,113666.0
2020-03-26 09:45:00,45.07,45.27,44.81,45.07,97608.0,42.1066,42.2934,41.8636,42.1066,97608.0
2020-03-26 09:50:00,45.08,45.81,44.98,45.81,215993.0,42.1159,42.7979,42.0225,42.7979,215993.0
2020-03-26 09:55:00,45.83,46.39,45.82,46.07,126306.0,42.8166,43.3398,42.8072,43.0408,126306.0
2020-03-26 10:00:00,46.06,46.15,45.73,45.79,110329.0,43.0315,43.1155,42.7232,42.7792,110329.0
2020-03-26 10:05:00,45.83,46.41,45.83,46.36,102167.0,42.8166,43.3584,42.8166,43.3117,102167.0
2020-03-26 10:10:00,46.36,46.69,46.34,46.41,197930.0,43.3117,43.62,43.293,43.3584,197930.0
2020-03-26 10:15:00,46.42,46.75,46.31,46.62,110872.0,43.3678,43.6761,43.265,43.5546,110872.0
2020-03-26 10:20:00,46.65,46.92,46.64,46.78,113864.0,43.5827,43.8349,43.5733,43.7041,113864.0
2020-03-26 10:25:00,46.8,46.92,46.68,46.69,122359.0,43.7228,43.8349,43.6107,43.62,122359.0
2020-03-26 10:30:00,46.71,47.16,46.68,47.1,150993.0,43.6387,44.0591,43.6107,44.0031,150993.0
2020-03-26 10:35:00,47.1,47.18,46.8,47.12,132910.0,44.0031,44.0778,43.7228,44.0218,132910.0
2020-03-26 10:40:00,47.11,47.34,46.82,46.96,224564.0,44.0124,44.2273,43.7415,43.8723,224564.0
2020-03-26 10:45:00,46.96,47.13,46.64,46.85,97465.0,43.8723,44.0311,43.5733,43.7695,97465.0
2020-03-26 10:50:00,46.88,47.04,46.76,47.02,124272.0,43.7975,43.947,43.6854,43.9283,124272.0
2020-03-26 10:55:00,47.02,47.35,46.92,47.17,143511.0,43.9283,44.2366,43.8349,44.0685,143511.0
2020-03-26 11:00:00,47.16,47.27,46.87,47.2,78951.0,44.0591,44.1619,43.7882,44.0965,78951.0
2020-03-26 11:05:00,47.18,47.3,46.93,47.04,136357.0,44.0778,44.1899,43.8443,43.947,136357.0
2020-03-26 11:10:00,47.06,47.33,47.06,47.19,80157.0,43.9657,44.218,43.9657,44.0872,80157.0
2020-03-26 11:15:00,47.24,47.6,47.22,47.59,136951.0,44.1339,44.4702,44.1152,44.4609,136951.0
2020-03-26 11:20:00,47.57,47.63,47.31,47.31,87663.0,44.4422,44.4982,44.1993,44.1993,87663.0
2020-03-26 11:25:00,47.33,47.42,47.18,47.41,136035.0,44.218,44.302,44.0778,44.2927,136035.0
2020-03-26 11:30:00,47.4,47.77,47.33,47.66,141164.0,44.2834,44.629,44.218,44.5263,141164.0
2020-03-26 11:35:00,47.64,47.81,47.46,47.78,194100.0,44.5076,44.6664,44.3394,44.6384,194100.0
2020-03-26 11:40:00,47.78,48.08,47.77,48.07,98107.0,44.6384,44.9186,44.629,44.9093,98107.0
2020-03-26 11:45:00,48.08,48.13,47.91,48.05,298009.0,44.9186,44.9654,44.7598,44.8906,298009.0
2020-03-26 11:50:00,48.06,48.34,47.89,48.28,167205.0,44.9,45.1615,44.7411,45.1055,167205.0
2020-03-26 11:55:00,48.27,48.27,47.77,47.98,155877.0,45.0961,45.0961,44.629,44.8252,155877.0
2020-03-26 12:00:00,47.99,48.16,47.88,47.92,75870.0,44.8346,44.9934,44.7318,44.7692,75870.0
2020-03-26 12:05:00,47.91,48.0,47.78,47.9,102369.0,44.7598,44.8439,44.6384,44.7505,102369.0
2020-03-26 12:10:00,47.92,47.95,47.56,47.58,112035.0,44.7692,44.7972,44.4328,44.4515,112035.0
2020-03-26 12:15:00,47.59,47.78,47.54,47.64,174112.0,44.4609,44.6384,44.4141,44.5076,174112.0
2020-03-26 12:20:00,47.65,48.04,47.58,47.91,118994.0,44.5169,44.8813,44.4515,44.7598,118994.0
2020-03-26 12:25:00,47.93,48.09,47.88,47.91,83710.0,44.7785,44.928,44.7318,44.7598,83710.0
2020-03-26 12:30:00,47.93,48.04,47.91,47.99,62810.0,44.7785,44.8813,44.7598,44.8346,62810.0
2020-03-26 12:35:00,47.98,48.07,47.82,47.85,126243.0,44.8252,44.9093,44.6757,44.7038,126243.0
2020-03-26 12:40:00,47.86,47.86,47.64,47.78,110502.0,44.7131,44.7131,44.5076,44.6384,110502.0
2020-03-26 12:45:00,47.76,47.77,47.46,47.76,118986.0,44.6197,44.629,44.3394,44.6197,118986.0
2020-03-26 12:50:00,47.75,47.99,47.74,47.8,87217.0,44.6103,44.8346,44.601,44.657,87217.0
2020-03-26 12:55:00,47.82,47.93,47.62,47.85,173678.0,44.6757,44.7785,44.4889,44.7038,173678.0
2020-03-26 13:00:00,47.85,47.98,47.78,47.91,126498.0,44.7038,44.8252,44.6384,44.7598,126498.0
2020-03-26 13:05:00,47.91,47.95,47.6,47.74,200259.0,44.7598,44.7972,44.4702,44.601,200259.0
2020-03-26 13:10:00,47.73,47.79,47.6,47.71,128958.0,44.5917,44.6477,44.4702,44.573,128958.0
2020-03-26 13:15:00,47.67,47.82,47.6,47.76,108046.0,44.5356,44.6757,44.4702,44.6197,108046.0
2020-03-26 13:20:00,47.78,47.79,47.6,47.73,259179.0,44.6384,44.6477,44.4702,44.5917,259179.0
2020-03-26 13:25:00,47.72,47.79,47.61,47.77,260811.0,44.5823,44.6477,44.4795,44.629,260811.0
2020-03-26 13:30:00,47.77,47.81,47.56,47.65,251872.0,44.629,44.6664,44.4328,44.5169,251872.0
2020-03-26 13:35:00,47.65,47.88,47.64,47.87,191016.0,44.5169,44.7318,44.5076,44.7224,191016.0
2020-03-26 13:40:00,47.87,48.13,47.85,48.09,104749.0,44.7224,44.9654,44.7038,44.928,104749.0
2020-03-26 13:45:00,48.08,48.3,48.02,48.26,125927.0,44.9186,45.1242,44.8626,45.0868,125927.0
2020-03-26 13:50:00,48.25,48.29,48.08,48.23,208674.0,45.0775,45.1148,44.9186,45.0588,208674.0
2020-03-26 13:55:00,48.22,48.26,48.0,48.2,403226.0,45.0494,45.0868,44.8439,45.0307,403226.0
2020-03-26 14:00:00,48.19,48.41,48.19,48.38,148539.0,45.0214,45.2269,45.0214,45.1989,148539.0
2020-03-26 14:05:00,48.39,48.39,48.13,48.28,245008.0,45.2083,45.2083,44.9654,45.1055,245008.0
2020-03-26 14:10:00,48.26,48.49,48.18,48.19,230764.0,45.0868,45.3017,45.0121,45.0214,230764.0
2020-03-26 14:15:00,48.19,48.19,47.93,47.95,78524.0,45.0214,45.0214,44.7785,44.7972,78524.0
2020-03-26 14:20:00,47.93,48.12,47.85,47.99,110275.0,44.7785,44.956,44.7038,44.8346,110275.0
2020-03-26 14:25:00,47.98,48.19,47.95,47.98,85226.0,44.8252,45.0214,44.7972,44.8252,85226.0
2020-03-26 14:30:00,47.99,48.3,47.96,48.25,102809.0,44.8346,45.1242,44.8065,45.0775,102809.0
2020-03-26 14:35:00,48.25,48.54,48.25,48.52,126981.0,45.0775,45.3484,45.0775,45.3297,126981.0
2020-03-26 14:40:00,48.53,48.59,48.34,48.39,97736.0,45.3391,45.3951,45.1615,45.2083,97736.0
2020-03-26 14:45:00,48.41,48.6,48.39,48.56,112699.0,45.2269,45.4044,45.2083,45.3671,112699.0
2020-03-26 14:50:00,48.57,48.68,48.44,48.53,224904.0,45.3764,45.4792,45.255,45.3391,224904.0
2020-03-26 14:55:00,48.52,48.73,48.52,48.7,195655.0,45.3297,45.5259,45.3297,45.4979,195655.0
2020-03-26 15:00:00,48.7,48.77,48.6,48.72,189940.0,45.4979,45.5633,45.4044,45.5166,189940.0
2020-03-26 15:05:00,48.71,48.76,48.55,48.6,249892.0,45.5072,45.5539,45.3577,45.4044,249892.0
2020-03-26 15:10:00,48.59,48.62,48.04,48.07,190198.0,45.3951,45.4231,44.8813,44.9093,190198.0
2020-03-26 15:15:00,48.07,48.51,48.06,48.45,177513.0,44.9093,45.3204,44.9,45.2643,177513.0
2020-03-26 15:20:00,48.45,48.49,48.13,48.15,237505.0,45.2643,45.3017,44.9654,44.984,237505.0
2020-03-26 15:25:00,48.16,48.48,48.15,48.46,361736.0,44.9934,45.2923,44.984,45.2737,361736.0
2020-03-26 15:30:00,48.46,48.62,48.38,48.59,308119.0,45.2737,45.4231,45.1989,45.3951,308119.0
2020-03-26 15:35:00,48.6,48.6,47.86,48.0,313867.0,45.4044,45.4044,44.7131,44.8439,313867.0
2020-03-26 15:40:00,48.02,48.1,47.61,47.7,177150.0,44.8626,44.9373,44.4795,44.5636,177150.0
2020-03-26 15:45:00,47.68,47.7,47.29,47.29,149336.0,44.5449,44.5636,44.1806,44.1806,149336.0
2020-03-26 15:50:00,47.31,48.29,47.31,47.85,322865.0,44.1993,45.1148,44.1993,44.7038,322865.0
2020-03-26 15:55:00,47.84,48.21,47.58,47.96,599487.0,44.6944,45.0401,44.4515,44.8065,599487.0
2020-03-27 09:30:00,46.16,46.25,45.51,45.82,283789.0,43.1249,43.209,42.5176,42.8072,283789.0
2020-03-27 09:35:00,45.84,46.19,45.57,45.67,269987.0,42.8259,43.1529,42.5737,42.6671,269987.0
2020-03-27 09:40:00,45.64,45.92,45.47,45.48,141165.0,42.6391,42.9007,42.4803,42.4896,141165.0
2020-03-27 09:45:00,45.49,45.55,44.62,44.63,164630.0,42.4989,42.555,41.6861,41.6955,164630.0
2020-03-27 09:50:00,44.71,45.53,44.66,45.08,107671.0,41.7702,42.5363,41.7235,42.1159,107671.0
2020-03-27 09:55:00,45.12,45.56,45.12,45.56,106221.0,42.1533,42.5643,42.1533,42.5643,106221.0
2020-03-27 10:00:00,45.58,46.03,45.49,45.84,199421.0,42.583,43.0034,42.4989,42.8259,199421.0
2020-03-27 10:05:00,45.86,46.34,45.84,46.32,73524.0,42.8446,43.293,42.8259,43.2744,73524.0
2020-03-27 10:10:00,46.34,46.64,46.25,46.38,97174.0,43.293,43.5733,43.209,43.3304,97174.0
2020-03-27 10:15:00,46.39,46.73,46.39,46.61,147981.0,43.3398,43.6574,43.3398,43.5453,147981.0
2020-03-27 10:20:00,46.58,46.97,46.5,46.74,177081.0,43.5173,43.8816,43.4425,43.6667,177081.0
2020-03-27 10:25:00,46.75,47.03,46.75,46.93,144718.0,43.6761,43.9377,43.6761,43.8443,144718.0
2020-03-27 10:30:00,46.94,47.11,46.84,47.11,164517.0,43.8536,44.0124,43.7602,44.0124,164517.0
2020-03-27 10:35:00,47.11,47.11,46.66,46.78,129877.0,44.0124,44.0124,43.592,43.7041,129877.0
2020-03-27 10:40:00,46.79,46.94,46.65,46.77,86746.0,43.7135,43.8536,43.5827,43.6948,86746.0
2020-03-27 10:45:00,46.78,46.9,46.67,46.81,86263.0,43.7041,43.8162,43.6013,43.7321,86263.0
2020-03-27 10:50:00,46.78,46.87,46.59,46.8,69641.0,43.7041,43.7882,43.5266,43.7228,69641.0
2020-03-27 10:55:00,46.81,46.81,46.5,46.55,147524.0,43.7321,43.7321,43.4425,43.4892,147524.0
2020-03-27 11:00:00,46.57,46.67,46.49,46.63,140767.0,43.5079,43.6013,43.4332,43.564,140767.0
2020-03-27 11:05:00,46.63,46.92,46.45,46.89,109604.0,43.564,43.8349,43.3958,43.8069,109604.0
2020-03-27 11:10:00,46.87,47.25,46.83,47.25,130113.0,43.7882,44.1432,43.7508,44.1432,130113.0
2020-03-27 11:15:00,47.27,47.9,47.25,47.75,177573.0,44.1619,44.7505,44.1432,44.6103,177573.0
2020-03-27 11:20:00,47.73,47.8,47.21,47.35,136268.0,44.5917,44.657,44.1058,44.2366,136268.0
2020-03-27 11:25:00,47.36,47.61,47.28,47.47,94083.0,44.246,44.4795,44.1712,44.3487,94083.0
2020-03-27 11:30:00,47.47,47.48,47.2,47.35,83423.0,44.3487,44.3581,44.0965,44.2366,83423.0
2020-03-27 11:35:00,47.34,47.5,47.26,47.3,94743.0,44.2273,44.3768,44.1526,44.1899,94743.0
2020-03-27 11:40:00,47.3,47.4,47.1,47.16,56774.0,44.1899,44.2834,44.0031,44.0591,56774.0
2020-03-27 11:45:00,47.17,47.17,46.87,46.98,78907.0,44.0685,44.0685,43.7882,43.891,78907.0
2020-03-27 11:50:00,46.99,47.01,46.69,46.72,83202.0,43.9003,43.919,43.62,43.6481,83202.0
2020-03-27 11:55:00,46.72,46.72,46.31,46.33,84883.0,43.6481,43.6481,43.265,43.2837,84883.0
2020-03-27 12:00:00,46.31,46.44,46.18,46.32,66696.0,43.265,43.3865,43.1436,43.2744,66696.0
2020-03-27 12:05:00,46.31,46.37,46.18,46.28,73079.0,43.265,43.3211,43.1436,43.237,73079.0
2020-03-27 12:10:00,46.26,46.33,45.98,46.08,125008.0,43.2183,43.2837,42.9567,43.0501,125008.0
2020-03-27 12:15:00,46.09,46.31,46.03,46.26,139723.0,43.0595,43.265,43.0034,43.2183,139723.0
2020-03-27 12:20:00,46.25,46.27,45.92,46.05,83043.0,43.209,43.2277,42.9007,43.0221,83043.0
2020-03-27 12:25:00,46.06,46.13,45.86,45.89,199625.0,43.0315,43.0969,42.8446,42.8726,199625.0
2020-03-27 12:30:00,45.9,46.16,45.78,46.05,93429.0,42.882,43.1249,42.7699,43.0221,93429.0
2020-03-27 12:35:00,46.05,46.15,45.93,45.98,71323.0,43.0221,43.1155,42.91,42.9567,71323.0
2020-03-27 12:40:00,45.97,46.09,45.88,46.01,62617.0,42.9474,43.0595,42.8633,42.9847,62617.0
2020-03-27 12:45:00,46.01,46.04,45.83,45.83,75248.0,42.9847,43.0128,42.8166,42.8166,75248.0
2020-03-27 12:50:00,45.84,46.23,45.83,46.19,87336.0,42.8259,43.1903,42.8166,43.1529,87336.0
2020-03-27 12:55:00,46.19,46.21,46.01,46.18,80241.0,43.1529,43.1716,42.9847,43.1436,80241.0
2020-03-27 13:00:00,46.2,46.33,46.13,46.23,59385.0,43.1623,43.2837,43.0969,43.1903,59385.0
2020-03-27 13:05:00,46.24,46.25,46.06,46.1,64080.0,43.1996,43.209,43.0315,43.0688,64080.0
2020-03-27 13:10:00,46.09,46.17,45.95,45.99,70344.0,43.0595,43.1342,42.9287,42.9661,70344.0
2020-03-27 13:15:00,46.0,46.13,45.86,46.13,101848.0,42.9754,43.0969,42.8446,43.0969,101848.0
2020-03-27 13:20:00,46.14,46.38,46.13,46.34,115975.0,43.1062,43.3304,43.0969,43.293,115975.0
2020-03-27 13:25:00,46.34,46.51,46.06,46.13,155479.0,43.293,43.4519,43.0315,43.0969,155479.0
2020-03-27 13:30:00,46.14,46.35,46.06,46.22,118533.0,43.1062,43.3024,43.0315,43.1809,118533.0
2020-03-27 13:35:00,46.22,46.42,46.1,46.41,105306.0,43.1809,43.3678,43.0688,43.3584,105306.0
2020-03-27 13:40:00,46.41,46.52,46.25,46.27,96221.0,43.3584,43.4612,43.209,43.2277,96221.0
2020-03-27 13:45:00,46.28,46.43,46.19,46.37,127600.0,43.237,43.3771,43.1529,43.3211,127600.0
2020-03-27 13:50:00,46.38,46.51,46.28,46.48,130429.0,43.3304,43.4519,43.237,43.4238,130429.0
2020-03-27 13:55:00,46.47,46.56,46.25,46.28,109841.0,43.4145,43.4986,43.209,43.237,109841.0
2020-03-27 14:00:00,46.28,46.3,45.95,45.95,122182.0,43.237,43.2557,42.9287,42.9287,122182.0
2020-03-27 14:05:00,45.95,46.21,45.91,46.14,97552.0,42.9287,43.1716,42.8913,43.1062,97552.0
2020-03-27 14:10:00,46.15,46.53,46.15,46.53,84024.0,43.1155,43.4706,43.1155,43.4706,84024.0
2020-03-27 14:15:00,46.54,46.76,46.54,46.68,65845.0,43.4799,43.6854,43.4799,43.6107,65845.0
2020-03-27 14:20:00,46.69,46.69,46.5,46.53,58385.0,43.62,43.62,43.4425,43.4706,58385.0
2020-03-27 14:25:00,46.54,46.68,46.47,46.59,68426.0,43.4799,43.6107,43.4145,43.5266,68426.0
2020-03-27 14:30:00,46.6,46.91,46.56,46.85,70106.0,43.536,43.8256,43.4986,43.7695,70106.0
2020-03-27 14:35:00,46.84,47.0,46.79,46.84,107477.0,43.7602,43.9097,43.7135,43.7602,107477.0
2020-03-27 14:40:00,46.84,46.89,46.68,46.72,78638.0,43.7602,43.8069,43.6107,43.6481,78638.0
2020-03-27 14:45:00,46.72,46.76,46.61,46.74,88857.0,43.6481,43.6854,43.5453,43.6667,88857.0
2020-03-27 14:50:00,46.75,46.91,46.61,46.88,73629.0,43.6761,43.8256,43.5453,43.7975,73629.0
2020-03-27 14:55:00,46.88,47.03,46.77,47.02,97056.0,43.7975,43.9377,43.6948,43.9283,97056.0
2020-03-27 15:00:00,47.01,47.01,46.82,46.96,106634.0,43.919,43.919,43.7415,43.8723,106634.0
2020-03-27 15:05:00,46.97,47.41,46.91,47.4,140919.0,43.8816,44.2927,43.8256,44.2834,140919.0
2020-03-27 15:10:00,47.39,47.67,47.38,47.45,114879.0,44.274,44.5356,44.2647,44.3301,114879.0
2020-03-27 15:15:00,47.45,47.9,47.44,47.84,170752.0,44.3301,44.7505,44.3207,44.6944,170752.0
2020-03-27 15:20:00,47.83,48.12,47.75,48.1,133369.0,44.6851,44.956,44.6103,44.9373,133369.0
2020-03-27 15:25:00,48.09,48.24,48.06,48.16,184529.0,44.928,45.0681,44.9,44.9934,184529.0
2020-03-27 15:30:00,48.14,48.28,47.92,48.01,170246.0,44.9747,45.1055,44.7692,44.8532,170246.0
2020-03-27 15:35:00,48.01,48.01,47.46,47.52,250226.0,44.8532,44.8532,44.3394,44.3955,250226.0
2020-03-27 15:40:00,47.51,47.62,47.31,47.51,190110.0,44.3861,44.4889,44.1993,44.3861,190110.0
2020-03-27 15:45:00,47.51,47.65,47.19,47.27,193474.0,44.3861,44.5169,44.0872,44.1619,193474.0
2020-03-27 15:50:00,47.26,47.26,46.42,46.57,392048.0,44.1526,44.1526,43.3678,43.5079,392048.0
2020-03-27 15:55:00,46.56,46.82,46.56,46.74,434807.0,43.4986,43.7415,43.4986,43.6667,434807.0
2020-03-30 09:30:00,47.17,47.49,45.75,46.19,345129.0,44.0685,44.3674,42.7418,43.1529,345129.0
2020-03-30 09:35:00,46.14,46.24,45.62,46.04,141393.0,43.1062,43.1996,42.6204,43.0128,141393.0
2020-03-30 09:40:00,46.04,46.41,45.4,46.08,154106.0,43.0128,43.3584,42.4149,43.0501,154106.0
2020-03-30 09:45:00,46.11,46.96,46.1,46.82,267817.0,43.0782,43.8723,43.0688,43.7415,267817.0
2020-03-30 09:50:00,46.82,47.38,46.79,47.09,123595.0,43.7415,44.2647,43.7135,43.9937,123595.0
2020-03-30 09:55:00,47.13,47.55,47.02,47.43,195429.0,44.0311,44.4235,43.9283,44.3114,195429.0
2020-03-30 10:00:00,47.45,47.54,46.87,47.16,222118.0,44.3301,44.4141,43.7882,44.0591,222118.0
2020-03-30 10:05:00,47.17,47.39,46.75,47.06,92536.0,44.0685,44.274,43.6761,43.9657,92536.0
2020-03-30 10:10:00,47.03,47.22,46.84,47.19,128720.0,43.9377,44.1152,43.7602,44.0872,128720.0
2020-03-30 10:15:00,47.18,47.6,46.99,47.1,213098.0,44.0778,44.4702,43.9003,44.0031,213098.0
2020-03-30 10:20:00,47.08,47.08,46.49,46.56,113625.0,43.9844,43.9844,43.4332,43.4986,113625.0
2020-03-30 10:25:00,46.56,46.81,46.48,46.74,68624.0,43.4986,43.7321,43.4238,43.6667,68624.0
2020-03-30 10:30:00,46.74,47.14,46.74,47.1,86204.0,43.6667,44.0404,43.6667,44.0031,86204.0
2020-03-30 10:35:00,47.17,47.44,47.05,47.34,99162.0,44.0685,44.3207,43.9564,44.2273,99162.0
2020-03-30 10:40:00,47.33,47.5,47.15,47.27,116669.0,44.218,44.3768,44.0498,44.1619,116669.0
2020-03-30 10:45:00,47.27,47.56,47.12,47.44,71945.0,44.1619,44.4328,44.0218,44.3207,71945.0
2020-03-30 10:50:00,47.45,47.71,47.32,47.63,76042.0,44.3301,44.573,44.2086,44.4982,76042.0
2020-03-30 10:55:00,47.62,47.82,47.56,47.8,79373.0,44.4889,44.6757,44.4328,44.657,79373.0
2020-03-30 11:00:00,47.8,47.91,47.59,47.65,69727.0,44.657,44.7598,44.4609,44.5169,69727.0
2020-03-30 11:05:00,47.65,47.86,47.55,47.67,56948.0,44.5169,44.7131,44.4235,44.5356,56948.0
2020-03-30 11:10:00,47.68,47.74,47.51,47.62,81118.0,44.5449,44.601,44.3861,44.4889,81118.0
2020-03-30 11:15:00,47.61,47.74,47.34,47.74,56459.0,44.4795,44.601,44.2273,44.601,56459.0
2020-03-30 11:20:00,47.75,48.01,47.57,47.74,125992.0,44.6103,44.8532,44.4422,44.601,125992.0
2020-03-30 11:25:00,47.73,47.77,47.5,47.74,62144.0,44.5917,44.629,44.3768,44.601,62144.0
2020-03-30 11:30:00,47.75,47.84,47.59,47.73,47684.0,44.6103,44.6944,44.4609,44.5917,47684.0
2020-03-30 11:35:00,47.73,47.73,47.44,47.46,44137.0,44.5917,44.5917,44.3207,44.3394,44137.0
2020-03-30 11:40:00,47.45,47.67,47.44,47.61,63703.0,44.3301,44.5356,44.3207,44.4795,63703.0
2020-03-30 11:45:00,47.6,47.66,47.42,47.5,78470.0,44.4702,44.5263,44.302,44.3768,78470.0
2020-03-30 11:50:00,47.49,47.75,47.49,47.64,79890.0,44.3674,44.6103,44.3674,44.5076,79890.0
2020-03-30 11:55:00,47.63,47.75,47.58,47.6,89514.0,44.4982,44.6103,44.4515,44.4702,89514.0
2020-03-30 12:00:00,47.6,47.74,47.58,47.68,106788.0,44.4702,44.601,44.4515,44.5449,106788.0
2020-03-30 12:05:00,47.68,47.88,47.55,47.78,87987.0,44.5449,44.7318,44.4235,44.6384,87987.0
2020-03-30 12:10:00,47.79,47.96,47.66,47.82,54070.0,44.6477,44.8065,44.5263,44.6757,54070.0
2020-03-30 12:15:00,47.82,47.97,47.59,47.86,71772.0,44.6757,44.8159,44.4609,44.7131,71772.0
2020-03-30 12:20:00,47.86,47.99,47.82,47.86,49374.0,44.7131,44.8346,44.6757,44.7131,49374.0
2020-03-30 12:25:00,47.86,47.91,47.72,47.74,69591.0,44.7131,44.7598,44.5823,44.601,69591.0
2020-03-30 12:30:00,47.75,47.79,47.55,47.72,75996.0,44.6103,44.6477,44.4235,44.5823,75996.0
2020-03-30 12:35:00,47.71,47.85,47.62,47.85,41010.0,44.573,44.7038,44.4889,44.7038,41010.0
2020-03-30 12:40:00,47.86,47.94,47.74,47.94,84992.0,44.7131,44.7878,44.601,44.7878,84992.0
2020-03-30 12:45:00,47.94,48.0,47.76,47.82,54848.0,44.7878,44.8439,44.6197,44.6757,54848.0
2020-03-30 12:50:00,47.84,48.18,47.84,48.11,70912.0,44.6944,45.0121,44.6944,44.9467,70912.0
2020-03-30 12:55:00,48.11,48.11,47.89,47.97,92431.0,44.9467,44.9467,44.7411,44.8159,92431.0
2020-03-30 13:00:00,47.97,48.1,47.75,47.86,63965.0,44.8159,44.9373,44.6103,44.7131,63965.0
2020-03-30 13:05:00,47.87,47.87,47.63,47.7,28637.0,44.7224,44.7224,44.4982,44.5636,28637.0
2020-03-30 13:10:00,47.7,47.82,47.67,47.78,56271.0,44.5636,44.6757,44.5356,44.6384,56271.0
2020-03-30 13:15:00,47.81,47.95,47.81,47.86,40755.0,44.6664,44.7972,44.6664,44.7131,40755.0
2020-03-30 13:20:00,47.85,47.85,47.6,47.71,36017.0,44.7038,44.7038,44.4702,44.573,36017.0
2020-03-30 13:25:00,47.7,47.82,47.64,47.78,41991.0,44.5636,44.6757,44.5076,44.6384,41991.0
2020-03-30 13:30:00,47.77,47.96,47.7,47.93,46277.0,44.629,44.8065,44.5636,44.7785,46277.0
2020-03-30 13:35:00,47.92,47.95,47.63,47.81,92705.0,44.7692,44.7972,44.4982,44.6664,92705.0
2020-03-30 13:40:00,47.84,47.89,47.56,47.67,83284.0,44.6944,44.7411,44.4328,44.5356,83284.0
2020-03-30 13:45:00,47.68,47.68,47.54,47.66,77144.0,44.5449,44.5449,44.4141,44.5263,77144.0
2020-03-30 13:50:00,47.65,47.72,47.43,47.52,87366.0,44.5169,44.5823,44.3114,44.3955,87366.0
2020-03-30 13:55:00,47.52,47.55,47.16,47.2,102346.0,44.3955,44.4235,44.0591,44.0965,102346.0
2020-03-30 14:00:00,47.18,47.18,46.98,46.98,85147.0,44.0778,44.0778,43.891,43.891,85147.0
2020-03-30 14:05:00,46.98,47.01,46.56,46.63,116014.0,43.891,43.919,43.4986,43.564,116014.0
2020-03-30 14:10:00,46.62,46.64,46.28,46.33,118201.0,43.5546,43.5733,43.237,43.2837,118201.0
2020-03-30 14:15:00,46.33,46.77,46.32,46.65,83133.0,43.2837,43.6948,43.2744,43.5827,83133.0
2020-03-30 14:20:00,46.64,46.65,46.46,46.6,70210.0,43.5733,43.5827,43.4052,43.536,70210.0
2020-03-30 14:25:00,46.6,46.74,46.41,46.68,85516.0,43.536,43.6667,43.3584,43.6107,85516.0
2020-03-30 14:30:00,46.66,47.01,46.51,46.92,153980.0,43.592,43.919,43.4519,43.8349,153980.0
2020-03-30 14:35:00,46.94,46.94,46.81,46.89,51570.0,43.8536,43.8536,43.7321,43.8069,51570.0
2020-03-30 14:40:00,46.88,47.06,46.86,47.05,81681.0,43.7975,43.9657,43.7789,43.9564,81681.0
2020-03-30 14:45:00,47.04,47.16,46.93,47.03,53253.0,43.947,44.0591,43.8443,43.9377,53253.0
2020-03-30 14:50:00,47.04,47.24,46.99,47.09,53822.0,43.947,44.1339,43.9003,43.9937,53822.0
2020-03-30 14:55:00,47.12,47.14,46.83,47.0,104510.0,44.0218,44.0404,43.7508,43.9097,104510.0
2020-03-30 15:00:00,46.99,47.23,46.93,47.2,64333.0,43.9003,44.1245,43.8443,44.0965,64333.0
2020-03-30 15:05:00,47.2,47.38,47.1,47.3,81059.0,44.0965,44.2647,44.0031,44.1899,81059.0
2020-03-30 15:10:00,47.3,47.61,47.28,47.49,83453.0,44.1899,44.4795,44.1712,44.3674,83453.0
2020-03-30 15:15:00,47.48,47.7,47.37,47.68,1227009.0,44.3581,44.5636,44.2553,44.5449,1227009.0
2020-03-30 15:20:00,47.68,47.81,47.31,47.34,75059.0,44.5449,44.6664,44.1993,44.2273,75059.0
2020-03-30 15:25:00,47.36,47.46,47.04,47.24,93365.0,44.246,44.3394,43.947,44.1339,93365.0
2020-03-30 15:30:00,47.26,47.53,47.26,47.41,94071.0,44.1526,44.4048,44.1526,44.2927,94071.0
2020-03-30 15:35:00,47.4,47.65,47.31,47.64,115047.0,44.2834,44.5169,44.1993,44.5076,115047.0
2020-03-30 15:40:00,47.63,47.7,47.46,47.6,134194.0,44.4982,44.5636,44.3394,44.4702,134194.0
2020-03-30 15:45:00,47.6,47.82,47.56,47.65,124083.0,44.4702,44.6757,44.4328,44.5169,124083.0
2020-03-30 15:50:00,47.66,47.99,47.39,47.64,227833.0,44.5263,44.8346,44.274,44.5076,227833.0
2020-03-30 15:55:00,47.65,47.75,47.37,47.58,375684.0,44.5169,44.6103,44.2553,44.4515,375684.0
2020-03-31 09:30:00,47.3,47.42,46.46,46.89,383506.0,44.1899,44.302,43.4052,43.8069,383506.0
2020-03-31 09:35:00,46.92,47.44,46.91,47.23,423456.0,43.8349,44.3207,43.8256,44.1245,423456.0
2020-03-31 09:40:00,47.26,47.52,46.97,47.0,252070.0,44.1526,44.3955,43.8816,43.9097,252070.0
2020-03-31 09:45:00,46.96,47.19,46.88,47.11,210888.0,43.8723,44.0872,43.7975,44.0124,210888.0
2020-03-31 09:50:00,47.11,47.26,46.87,46.93,109620.0,44.0124,44.1526,43.7882,43.8443,109620.0
2020-03-31 09:55:00,46.94,47.14,46.56,46.89,144871.0,43.8536,44.0404,43.4986,43.8069,144871.0
2020-03-31 10:00:00,46.93,47.2,46.9,47.12,127950.0,43.8443,44.0965,43.8162,44.0218,127950.0
2020-03-31 10:05:00,47.12,47.27,46.98,47.09,133148.0,44.0218,44.1619,43.891,43.9937,133148.0
2020-03-31 10:10:00,47.11,47.29,47.02,47.26,96845.0,44.0124,44.1806,43.9283,44.1526,96845.0
2020-03-31 10:15:00,47.24,47.57,47.15,47.57,111496.0,44.1339,44.4422,44.0498,44.4422,111496.0
2020-03-31 10:20:00,47.55,47.62,47.45,47.54,118810.0,44.4235,44.4889,44.3301,44.4141,118810.0
2020-03-31 10:25:00,47.54,47.58,47.4,47.56,189367.0,44.4141,44.4515,44.2834,44.4328,189367.0
2020-03-31 10:30:00,47.55,47.6,47.27,47.35,221510.0,44.4235,44.4702,44.1619,44.2366,221510.0
2020-03-31 10:35:00,47.35,47.43,47.2,47.28,101911.0,44.2366,44.3114,44.0965,44.1712,101911.0
2020-03-31 10:40:00,47.28,47.33,47.11,47.24,69624.0,44.1712,44.218,44.0124,44.1339,69624.0
2020-03-31 10:45:00,47.24,47.46,47.2,47.43,98467.0,44.1339,44.3394,44.0965,44.3114,98467.0
2020-03-31 10:50:00,47.44,47.5,47.31,47.4,110217.0,44.3207,44.3768,44.1993,44.2834,110217.0
2020-03-31 10:55:00,47.4,47.43,47.07,47.09,75954.0,44.2834,44.3114,43.975,43.9937,75954.0
2020-03-31 11:00:00,47.11,47.13,46.83,46.87,107741.0,44.0124,44.0311,43.7508,43.7882,107741.0
2020-03-31 11:05:00,46.87,47.13,46.85,47.09,67911.0,43.7882,44.0311,43.7695,43.9937,67911.0
2020-03-31 11:10:00,47.09,47.16,46.98,47.06,66032.0,43.9937,44.0591,43.891,43.9657,66032.0
2020-03-31 11:15:00,47.05,47.27,47.05,47.19,97896.0,43.9564,44.1619,43.9564,44.0872,97896.0
2020-03-31 11:20:00,47.19,47.25,47.04,47.22,60580.0,44.0872,44.1432,43.947,44.1152,60580.0
2020-03-31 11:25:00,47.21,47.58,47.21,47.49,102828.0,44.1058,44.4515,44.1058,44.3674,102828.0
2020-03-31 11:30:00,47.49,47.68,47.47,47.59,80304.0,44.3674,44.5449,44.3487,44.4609,80304.0
2020-03-31 11:35:00,47.59,47.61,47.4,47.49,118081.0,44.4609,44.4795,44.2834,44.3674,118081.0
2020-03-31 11:40:00,47.49,47.73,47.47,47.65,107802.0,44.3674,44.5917,44.3487,44.5169,107802.0
2020-03-31 11:45:00,47.63,47.71,47.46,47.57,69231.0,44.4982,44.573,44.3394,44.4422,69231.0
2020-03-31 11:50:00,47.56,47.71,47.42,47.42,116124.0,44.4328,44.573,44.302,44.302,116124.0
2020-03-31 11:55:00,47.42,47.68,47.39,47.65,121654.0,44.302,44.5449,44.274,44.5169,121654.0
2020-03-31 12:00:00,47.65,47.67,47.39,47.45,60604.0,44.5169,44.5356,44.274,44.3301,60604.0
2020-03-31 12:05:00,47.46,47.73,47.44,47.73,81226.0,44.3394,44.5917,44.3207,44.5917,81226.0
2020-03-31 12:10:00,47.72,47.75,47.57,47.57,51311.0,44.5823,44.6103,44.4422,44.4422,51311.0
2020-03-31 12:15:00,47.58,47.64,47.49,47.53,78245.0,44.4515,44.5076,44.3674,44.4048,78245.0
2020-03-31 12:20:00,47.54,47.56,47.19,47.23,112372.0,44.4141,44.4328,44.0872,44.1245,112372.0
2020-03-31 12:25:00,47.23,47.47,47.16,47.46,99667.0,44.1245,44.3487,44.0591,44.3394,99667.0
2020-03-31 12:30:00,47.45,47.45,47.27,47.41,87723.0,44.3301,44.3301,44.1619,44.2927,87723.0
2020-03-31 12:35:00,47.4,47.53,47.17,47.25,78544.0,44.2834,44.4048,44.0685,44.1432,78544.0
2020-03-31 12:40:00,47.26,47.36,47.23,47.31,48483.0,44.1526,44.246,44.1245,44.1993,48483.0
2020-03-31 12:45:00,47.3,47.5,47.27,47.47,70208.0,44.1899,44.3768,44.1619,44.3487,70208.0
2020-03-31 12:50:00,47.46,47.64,47.42,47.57,63257.0,44.3394,44.5076,44.302,44.4422,63257.0
2020-03-31 12:55:00,47.54,47.73,47.49,47.66,120421.0,44.4141,44.5917,44.3674,44.5263,120421.0
2020-03-31 13:00:00,47.66,47.85,47.62,47.62,78318.0,44.5263,44.7038,44.4889,44.4889,78318.0
2020-03-31 13:05:00,47.61,47.76,47.49,47.71,96459.0,44.4795,44.6197,44.3674,44.573,96459.0
2020-03-31 13:10:00,47.72,47.92,47.7,47.83,154646.0,44.5823,44.7692,44.5636,44.6851,154646.0
2020-03-31 13:15:00,47.83,47.86,47.73,47.77,56052.0,44.6851,44.7131,44.5917,44.629,56052.0
2020-03-31 13:20:00,47.76,47.78,47.58,47.76,94941.0,44.6197,44.6384,44.4515,44.6197,94941.0
2020-03-31 13:25:00,47.77,47.96,47.77,47.96,83058.0,44.629,44.8065,44.629,44.8065,83058.0
2020-03-31 13:30:00,47.96,48.17,47.89,48.11,86760.0,44.8065,45.0027,44.7411,44.9467,86760.0
2020-03-31 13:35:00,48.11,48.35,48.09,48.29,95041.0,44.9467,45.1709,44.928,45.1148,95041.0
2020-03-31 13:40:00,48.28,48.53,48.28,48.38,87945.0,45.1055,45.3391,45.1055,45.1989,87945.0
2020-03-31 13:45:00,48.38,48.48,48.33,48.36,58701.0,45.1989,45.2923,45.1522,45.1802,58701.0
2020-03-31 13:50:00,48.37,48.37,48.11,48.13,65517.0,45.1896,45.1896,44.9467,44.9654,65517.0
2020-03-31 13:55:00,48.12,48.4,48.12,48.39,102422.0,44.956,45.2176,44.956,45.2083,102422.0
2020-03-31 14:00:00,48.4,48.58,48.31,48.33,170312.0,45.2176,45.3858,45.1335,45.1522,170312.0
2020-03-31 14:05:00,48.34,48.43,48.3,48.38,73200.0,45.1615,45.2456,45.1242,45.1989,73200.0
2020-03-31 14:10:00,48.35,48.42,48.27,48.28,149750.0,45.1709,45.2363,45.0961,45.1055,149750.0
2020-03-31 14:15:00,48.29,48.36,48.19,48.29,133338.0,45.1148,45.1802,45.0214,45.1148,133338.0
2020-03-31 14:20:00,48.29,48.33,48.19,48.25,133842.0,45.1148,45.1522,45.0214,45.0775,133842.0
2020-03-31 14:25:00,48.25,48.42,48.23,48.42,98130.0,45.0775,45.2363,45.0588,45.2363,98130.0
2020-03-31 14:30:00,48.42,48.53,48.32,48.47,120215.0,45.2363,45.3391,45.1429,45.283,120215.0
2020-03-31 14:35:00,48.47,48.65,48.42,48.6,91472.0,45.283,45.4512,45.2363,45.4044,91472.0
2020-03-31 14:40:00,48.61,48.69,48.55,48.6,81485.0,45.4138,45.4885,45.3577,45.4044,81485.0
2020-03-31 14:45:00,48.6,48.62,48.31,48.46,160019.0,45.4044,45.4231,45.1335,45.2737,160019.0
2020-03-31 14:50:00,48.49,48.63,48.29,48.34,127497.0,45.3017,45.4325,45.1148,45.1615,127497.0
2020-03-31 14:55:00,48.33,48.44,48.21,48.25,150938.0,45.1522,45.255,45.0401,45.0775,150938.0
2020-03-31 15:00:00,48.25,48.3,48.07,48.24,112705.0,45.0775,45.1242,44.9093,45.0681,112705.0
2020-03-31 15:05:00,48.25,48.27,48.07,48.15,80595.0,45.0775,45.0961,44.9093,44.984,80595.0
2020-03-31 15:10:00,48.15,48.16,47.79,47.87,117167.0,44.984,44.9934,44.6477,44.7224,117167.0
2020-03-31 15:15:00,47.87,47.98,47.76,47.83,149436.0,44.7224,44.8252,44.6197,44.6851,149436.0
2020-03-31 15:20:00,47.83,47.89,47.72,47.78,142876.0,44.6851,44.7411,44.5823,44.6384,142876.0
2020-03-31 15:25:00,47.77,48.03,47.73,47.73,210396.0,44.629,44.8719,44.5917,44.5917,210396.0
2020-03-31 15:30:00,47.73,48.05,47.68,48.05,1167612.0,44.5917,44.8906,44.5449,44.8906,1167612.0
2020-03-31 15:35:00,48.06,48.14,47.77,48.0,752493.0,44.9,44.9747,44.629,44.8439,752493.0
2020-03-31 15:40:00,48.01,48.04,47.9,47.96,139246.0,44.8532,44.8813,44.7505,44.8065,139246.0
2020-03-31 15:45:00,47.97,47.97,47.55,47.58,631979.0,44.8159,44.8159,44.4235,44.4515,631979.0
2020-03-31 15:50:00,47.59,48.6,47.58,47.93,345341.0,44.4609,45.4044,44.4515,44.7785,345341.0
2020-03-31 15:55:00,47.92,48.32,47.69,47.82,1002489.0,44.7692,45.1429,44.5543,44.6757,1002489.0
2020-04-01 09:30:00,44.58,45.99,44.28,45.86,343801.0,41.6488,42.9661,41.3685,42.8446,343801.0
2020-04-01 09:35:00,45.76,46.48,45.28,46.27,94290.0,42.7512,43.4238,42.3027,43.2277,94290.0
2020-04-01 09:40:00,46.25,46.62,46.12,46.27,115204.0,43.209,43.5546,43.0875,43.2277,115204.0
2020-04-01 09:45:00,46.22,46.65,46.09,46.53,161273.0,43.1809,43.5827,43.0595,43.4706,161273.0
2020-04-01 09:50:00,46.45,46.64,46.28,46.48,90173.0,43.3958,43.5733,43.237,43.4238,90173.0
2020-04-01 09:55:00,46.45,46.55,46.32,46.45,127649.0,43.3958,43.4892,43.2744,43.3958,127649.0
2020-04-01 10:00:00,46.45,46.6,45.95,45.95,102279.0,43.3958,43.536,42.9287,42.9287,102279.0
2020-04-01 10:05:00,45.94,46.03,45.75,46.02,136464.0,42.9193,43.0034,42.7418,42.9941,136464.0
2020-04-01 10:10:00,46.04,46.12,45.84,46.06,109638.0,43.0128,43.0875,42.8259,43.0315,109638.0
2020-04-01 10:15:00,46.07,46.24,45.99,46.11,123713.0,43.0408,43.1996,42.9661,43.0782,123713.0
2020-04-01 10:20:00,46.09,46.19,46.0,46.12,165964.0,43.0595,43.1529,42.9754,43.0875,165964.0
2020-04-01 10:25:00,46.13,46.39,46.05,46.32,117307.0,43.0969,43.3398,43.0221,43.2744,117307.0
2020-04-01 10:30:00,46.32,46.64,46.22,46.4,107546.0,43.2744,43.5733,43.1809,43.3491,107546.0
2020-04-01 10:35:00,46.41,46.49,46.24,46.32,64449.0,43.3584,43.4332,43.1996,43.2744,64449.0
2020-04-01 10:40:00,46.31,46.39,46.11,46.16,110936.0,43.265,43.3398,43.0782,43.1249,110936.0
2020-04-01 10:45:00,46.16,46.23,45.98,46.05,126035.0,43.1249,43.1903,42.9567,43.0221,126035.0
2020-04-01 10:50:00,46.05,46.05,45.84,45.94,80667.0,43.0221,43.0221,42.8259,42.9193,80667.0
2020-04-01 10:55:00,45.93,45.93,45.7,45.71,90284.0,42.91,42.91,42.6951,42.7045,90284.0
2020-04-01 11:00:00,45.68,45.82,45.63,45.73,51406.0,42.6764,42.8072,42.6297,42.7232,51406.0
2020-04-01 11:05:00,45.72,45.93,45.65,45.89,83951.0,42.7138,42.91,42.6484,42.8726,83951.0
2020-04-01 11:10:00,45.9,46.15,45.89,46.04,81489.0,42.882,43.1155,42.8726,43.0128,81489.0
2020-04-01 11:15:00,46.03,46.12,45.9,45.95,62592.0,43.0034,43.0875,42.882,42.9287,62592.0
2020-04-01 11:20:00,45.96,46.02,45.69,45.69,58072.0,42.938,42.9941,42.6858,42.6858,58072.0
2020-04-01 11:25:00,45.7,45.73,45.52,45.55,75085.0,42.6951,42.7232,42.527,42.555,75085.0
2020-04-01 11:30:00,45.57,45.7,45.54,45.59,55741.0,42.5737,42.6951,42.5456,42.5924,55741.0
2020-04-01 11:35:00,45.6,45.7,45.36,45.36,57102.0,42.6017,42.6951,42.3775,42.3775,57102.0
2020-04-01 11:40:00,45.36,45.4,45.18,45.19,81675.0,42.3775,42.4149,42.2093,42.2187,81675.0
2020-04-01 11:45:00,45.18,45.31,45.09,45.3,109104.0,42.2093,42.3308,42.1252,42.3214,109104.0
2020-04-01 11:50:00,45.3,45.4,45.28,45.32,46063.0,42.3214,42.4149,42.3027,42.3401,46063.0
2020-04-01 11:55:00,45.3,45.39,45.0,45.03,72018.0,42.3214,42.4055,42.0412,42.0692,72018.0
2020-04-01 12:00:00,45.02,45.07,44.85,44.91,50466.0,42.0598,42.1066,41.901,41.9571,50466.0
2020-04-01 12:05:00,44.91,45.02,44.87,44.95,90411.0,41.9571,42.0598,41.9197,41.9944,90411.0
2020-04-01 12:10:00,44.95,45.02,44.82,45.02,49585.0,41.9944,42.0598,41.873,42.0598,49585.0
2020-04-01 12:15:00,45.03,45.1,44.72,44.86,137412.0,42.0692,42.1346,41.7796,41.9104,137412.0
2020-04-01 12:20:00,44.84,44.87,44.67,44.75,61914.0,41.8917,41.9197,41.7329,41.8076,61914.0
2020-04-01 12:25:00,44.76,44.85,44.46,44.51,89639.0,41.8169,41.901,41.5367,41.5834,89639.0
2020-04-01 12:30:00,44.51,44.72,44.47,44.7,74040.0,41.5834,41.7796,41.546,41.7609,74040.0
2020-04-01 12:35:00,44.62,44.68,44.45,44.54,71982.0,41.6861,41.7422,41.5273,41.6114,71982.0
2020-04-01 12:40:00,44.54,44.73,44.5,44.65,130963.0,41.6114,41.7889,41.574,41.7142,130963.0
2020-04-01 12:45:00,44.63,44.66,44.53,44.57,79677.0,41.6955,41.7235,41.6021,41.6394,79677.0
2020-04-01 12:50:00,44.56,44.56,44.41,44.51,130962.0,41.6301,41.6301,41.4899,41.5834,130962.0
2020-04-01 12:55:00,44.47,44.66,44.43,44.47,59685.0,41.546,41.7235,41.5086,41.546,59685.0
2020-04-01 13:00:00,44.46,44.63,44.38,44.63,43687.0,41.5367,41.6955,41.4619,41.6955,43687.0
2020-04-01 13:05:00,44.63,44.68,44.48,44.54,59323.0,41.6955,41.7422,41.5553,41.6114,59323.0
2020-04-01 13:10:00,44.53,44.59,44.43,44.51,37581.0,41.6021,41.6581,41.5086,41.5834,37581.0
2020-04-01 13:15:00,44.52,44.53,44.35,44.4,39293.0,41.5927,41.6021,41.4339,41.4806,39293.0
2020-04-01 13:20:00,44.38,44.87,44.37,44.82,54012.0,41.4619,41.9197,41.4526,41.873,54012.0
2020-04-01 13:25:00,44.81,44.85,44.53,44.67,46479.0,41.8636,41.901,41.6021,41.7329,46479.0
2020-04-01 13:30:00,44.65,44.73,44.36,44.65,79591.0,41.7142,41.7889,41.4432,41.7142,79591.0
2020-04-01 13:35:00,44.63,44.68,44.47,44.49,34544.0,41.6955,41.7422,41.546,41.5647,34544.0
2020-04-01 13:40:00,44.5,44.81,44.45,44.75,61570.0,41.574,41.8636,41.5273,41.8076,61570.0
2020-04-01 13:45:00,44.76,44.96,44.65,44.86,52420.0,41.8169,42.0038,41.7142,41.9104,52420.0
2020-04-01 13:50:00,44.88,45.01,44.82,44.9,68576.0,41.929,42.0505,41.873,41.9477,68576.0
2020-04-01 13:55:00,44.89,44.95,44.73,44.84,48855.0,41.9384,41.9944,41.7889,41.8917,48855.0
2020-04-01 14:00:00,44.83,44.89,44.69,44.83,29467.0,41.8823,41.9384,41.7515,41.8823,29467.0
2020-04-01 14:05:00,44.85,44.99,44.8,44.86,54559.0,41.901,42.0318,41.8543,41.9104,54559.0
2020-04-01 14:10:00,44.87,44.91,44.77,44.78,38406.0,41.9197,41.9571,41.8263,41.8356,38406.0
2020-04-01 14:15:00,44.74,44.8,44.59,44.65,34582.0,41.7983,41.8543,41.6581,41.7142,34582.0
2020-04-01 14:20:00,44.65,44.72,44.54,44.58,47657.0,41.7142,41.7796,41.6114,41.6488,47657.0
2020-04-01 14:25:00,44.58,44.75,44.57,44.67,39696.0,41.6488,41.8076,41.6394,41.7329,39696.0
2020-04-01 14:30:00,44.66,44.66,44.51,44.6,42172.0,41.7235,41.7235,41.5834,41.6675,42172.0
2020-04-01 14:35:00,44.62,44.78,44.56,44.78,40515.0,41.6861,41.8356,41.6301,41.8356,40515.0
2020-04-01 14:40:00,44.76,44.78,44.67,44.69,48807.0,41.8169,41.8356,41.7329,41.7515,48807.0
2020-04-01 14:45:00,44.7,44.85,44.68,44.79,47248.0,41.7609,41.901,41.7422,41.845,47248.0
2020-04-01 14:50:00,44.78,44.81,44.66,44.69,53159.0,41.8356,41.8636,41.7235,41.7515,53159.0
2020-04-01 14:55:00,44.69,44.71,44.38,44.46,108904.0,41.7515,41.7702,41.4619,41.5367,108904.0
2020-04-01 15:00:00,44.46,44.57,44.39,44.44,65320.0,41.5367,41.6394,41.4713,41.518,65320.0
2020-04-01 15:05:00,44.44,44.53,44.4,44.47,82034.0,41.518,41.6021,41.4806,41.546,82034.0
2020-04-01 15:10:00,44.46,44.57,44.45,44.49,56081.0,41.5367,41.6394,41.5273,41.5647,56081.0
2020-04-01 15:15:00,44.5,44.59,44.43,44.56,62947.0,41.574,41.6581,41.5086,41.6301,62947.0
2020-04-01 15:20:00,44.57,44.57,44.32,44.36,56294.0,41.6394,41.6394,41.4059,41.4432,56294.0
2020-04-01 15:25:00,44.35,44.41,44.31,44.35,66660.0,41.4339,41.4899,41.3965,41.4339,66660.0
2020-04-01 15:30:00,44.36,44.51,44.35,44.42,115943.0,41.4432,41.5834,41.4339,41.4993,115943.0
2020-04-01 15:35:00,44.42,44.43,44.09,44.11,131331.0,41.4993,41.5086,41.191,41.2097,131331.0
2020-04-01 15:40:00,44.09,44.18,43.93,44.01,132650.0,41.191,41.2751,41.0415,41.1163,132650.0
2020-04-01 15:45:00,44.02,44.51,44.02,44.49,150012.0,41.1256,41.5834,41.1256,41.5647,150012.0
2020-04-01 15:50:00,44.48,44.63,44.34,44.62,201650.0,41.5553,41.6955,41.4246,41.6861,201650.0
2020-04-01 15:55:00,44.63,44.71,44.52,44.62,380521.0,41.6955,41.7702,41.5927,41.6861,380521.0
2020-04-02 09:30:00,44.49,45.14,44.25,44.91,174742.0,41.5647,42.172,41.3405,41.9571,174742.0
2020-04-02 09:35:00,44.92,45.1,44.8,44.89,178391.0,41.9664,42.1346,41.8543,41.9384,178391.0
2020-04-02 09:40:00,44.88,45.21,44.84,44.85,138619.0,41.929,42.2373,41.8917,41.901,138619.0
2020-04-02 09:45:00,44.84,44.92,44.3,44.35,67697.0,41.8917,41.9664,41.3872,41.4339,67697.0
2020-04-02 09:50:00,44.37,44.5,44.18,44.21,77257.0,41.4526,41.574,41.2751,41.3031,77257.0
2020-04-02 09:55:00,44.2,44.64,44.2,44.6,31928.0,41.2938,41.7048,41.2938,41.6675,31928.0
2020-04-02 10:00:00,44.55,44.68,44.37,44.38,61866.0,41.6207,41.7422,41.4526,41.4619,61866.0
2020-04-02 10:05:00,44.41,44.42,44.06,44.1,79234.0,41.4899,41.4993,41.163,41.2003,79234.0
2020-04-02 10:10:00,44.11,44.39,44.07,44.3,75738.0,41.2097,41.4713,41.1723,41.3872,75738.0
2020-04-02 10:15:00,44.31,44.45,44.1,44.42,36502.0,41.3965,41.5273,41.2003,41.4993,36502.0
2020-04-02 10:20:00,44.43,44.7,44.41,44.61,38789.0,41.5086,41.7609,41.4899,41.6768,38789.0
2020-04-02 10:25:00,44.61,44.65,44.47,44.64,43258.0,41.6768,41.7142,41.546,41.7048,43258.0
2020-04-02 10:30:00,44.6,44.94,44.56,44.83,67543.0,41.6675,41.9851,41.6301,41.8823,67543.0
2020-04-02 10:35:00,44.85,45.54,44.85,45.42,111652.0,41.901,42.5456,41.901,42.4335,111652.0
2020-04-02 10:40:00,45.41,45.47,44.98,45.13,65276.0,42.4242,42.4803,42.0225,42.1626,65276.0
2020-04-02 10:45:00,45.12,45.21,44.89,44.9,68243.0,42.1533,42.2373,41.9384,41.9477,68243.0
2020-04-02 10:50:00,44.91,45.01,44.77,44.89,82353.0,41.9571,42.0505,41.8263,41.9384,82353.0
2020-04-02 10:55:00,44.9,45.3,44.88,45.21,164047.0,41.9477,42.3214,41.929,42.2373,164047.0
2020-04-02 11:00:00,45.21,45.3,45.08,45.21,96307.0,42.2373,42.3214,42.1159,42.2373,96307.0
2020-04-02 11:05:00,45.22,45.3,45.05,45.25,174471.0,42.2467,42.3214,42.0879,42.2747,174471.0
2020-04-02 11:10:00,45.23,45.27,44.94,44.97,82058.0,42.256,42.2934,41.9851,42.0131,82058.0
2020-04-02 11:15:00,44.99,45.14,44.91,44.91,81915.0,42.0318,42.172,41.9571,41.9571,81915.0
2020-04-02 11:20:00,44.92,44.93,44.64,44.69,85636.0,41.9664,41.9758,41.7048,41.7515,85636.0
2020-04-02 11:25:00,44.7,44.71,44.37,44.41,67320.0,41.7609,41.7702,41.4526,41.4899,67320.0
2020-04-02 11:30:00,44.43,44.71,44.42,44.7,53932.0,41.5086,41.7702,41.4993,41.7609,53932.0
2020-04-02 11:35:00,44.7,44.86,44.6,44.71,55781.0,41.7609,41.9104,41.6675,41.7702,55781.0
2020-04-02 11:40:00,44.71,44.97,44.68,44.91,102586.0,41.7702,42.0131,41.7422,41.9571,102586.0
2020-04-02 11:45:00,44.91,44.93,44.83,44.9,69794.0,41.9571,41.9758,41.8823,41.9477,69794.0
2020-04-02 11:50:00,44.89,44.92,44.72,44.8,57370.0,41.9384,41.9664,41.7796,41.8543,57370.0
2020-04-02 11:55:00,44.8,44.92,44.72,44.79,39707.0,41.8543,41.9664,41.7796,41.845,39707.0
2020-04-02 12:00:00,44.79,44.93,44.72,44.91,60213.0,41.845,41.9758,41.7796,41.9571,60213.0
2020-04-02 12:05:00,44.92,44.99,44.66,44.74,161412.0,41.9664,42.0318,41.7235,41.7983,161412.0
2020-04-02 12:10:00,44.72,44.86,44.43,44.79,124483.0,41.7796,41.9104,41.5086,41.845,124483.0
2020-04-02 12:15:00,44.8,44.8,44.64,44.71,76637.0,41.8543,41.8543,41.7048,41.7702,76637.0
2020-04-02 12:20:00,44.71,44.78,44.57,44.57,33163.0,41.7702,41.8356,41.6394,41.6394,33163.0
2020-04-02 12:25:00,44.58,44.63,44.47,44.55,34604.0,41.6488,41.6955,41.546,41.6207,34604.0
2020-04-02 12:30:00,44.56,44.64,44.4,44.4,44334.0,41.6301,41.7048,41.4806,41.4806,44334.0
2020-04-02 12:35:00,44.41,44.55,44.4,44.46,42443.0,41.4899,41.6207,41.4806,41.5367,42443.0
2020-04-02 12:40:00,44.47,44.58,44.4,44.55,28718.0,41.546,41.6488,41.4806,41.6207,28718.0
2020-04-02 12:45:00,44.54,44.59,44.47,44.58,23070.0,41.6114,41.6581,41.546,41.6488,23070.0
2020-04-02 12:50:00,44.57,44.67,44.55,44.67,34426.0,41.6394,41.7329,41.6207,41.7329,34426.0
2020-04-02 12:55:00,44.64,44.64,44.48,44.52,19673.0,41.7048,41.7048,41.5553,41.5927,19673.0
2020-04-02 13:00:00,44.53,44.64,44.48,44.58,38356.0,41.6021,41.7048,41.5553,41.6488,38356.0
2020-04-02 13:05:00,44.56,44.58,44.37,44.37,38060.0,41.6301,41.6488,41.4526,41.4526,38060.0
2020-04-02 13:10:00,44.37,44.42,44.27,44.31,43969.0,41.4526,41.4993,41.3592,41.3965,43969.0
2020-04-02 13:15:00,44.32,44.35,44.13,44.17,44320.0,41.4059,41.4339,41.2284,41.2657,44320.0
2020-04-02 13:20:00,44.16,44.25,44.13,44.15,24074.0,41.2564,41.3405,41.2284,41.247,24074.0
2020-04-02 13:25:00,44.15,44.19,43.99,44.03,82725.0,41.247,41.2844,41.0976,41.1349,82725.0
2020-04-02 13:30:00,44.0,44.01,43.81,43.85,51061.0,41.1069,41.1163,40.9294,40.9668,51061.0
2020-04-02 13:35:00,43.89,43.97,43.71,43.71,45828.0,41.0041,41.0789,40.836,40.836,45828.0
2020-04-02 13:40:00,43.7,43.85,43.7,43.83,32902.0,40.8266,40.9668,40.8266,40.9481,32902.0
2020-04-02 13:45:00,43.83,43.83,43.59,43.67,68389.0,40.9481,40.9481,40.7239,40.7986,68389.0
2020-04-02 13:50:00,43.67,43.81,43.62,43.73,36349.0,40.7986,40.9294,40.7519,40.8547,36349.0
2020-04-02 13:55:00,43.72,43.72,43.5,43.5,46791.0,40.8453,40.8453,40.6398,40.6398,46791.0
2020-04-02 14:00:00,43.51,43.53,43.15,43.17,88658.0,40.6491,40.6678,40.3128,40.3315,88658.0
2020-04-02 14:05:00,43.17,43.17,42.84,42.87,124651.0,40.3315,40.3315,40.0232,40.0512,124651.0
2020-04-02 14:10:00,42.83,42.89,42.22,42.34,417548.0,40.0138,40.0699,39.4439,39.5561,417548.0
2020-04-02 14:15:00,42.37,42.5,42.13,42.15,120931.0,39.5841,39.7055,39.3599,39.3785,120931.0
2020-04-02 14:20:00,42.16,42.28,41.92,42.11,122850.0,39.3879,39.5,39.1637,39.3412,122850.0
2020-04-02 14:25:00,42.11,42.58,42.08,42.43,215846.0,39.3412,39.7803,39.3132,39.6401,215846.0
2020-04-02 14:30:00,42.44,42.58,42.35,42.45,132032.0,39.6495,39.7803,39.5654,39.6588,132032.0
2020-04-02 14:35:00,42.46,42.77,42.45,42.68,271656.0,39.6682,39.9578,39.6588,39.8737,271656.0
2020-04-02 14:40:00,42.66,42.68,42.42,42.42,113008.0,39.855,39.8737,39.6308,39.6308,113008.0
2020-04-02 14:45:00,42.41,42.66,42.37,42.55,108494.0,39.6215,39.855,39.5841,39.7522,108494.0
2020-04-02 14:50:00,42.54,42.9,42.47,42.8,103665.0,39.7429,40.0792,39.6775,39.9858,103665.0
2020-04-02 14:55:00,42.8,43.19,42.77,43.19,98918.0,39.9858,40.3502,39.9578,40.3502,98918.0
2020-04-02 15:00:00,43.19,43.27,43.04,43.19,99260.0,40.3502,40.4249,40.21,40.3502,99260.0
2020-04-02 15:05:00,43.21,43.21,42.97,43.18,102193.0,40.3689,40.3689,40.1446,40.3408,102193.0
2020-04-02 15:10:00,43.18,43.28,43.09,43.13,74250.0,40.3408,40.4342,40.2567,40.2941,74250.0
2020-04-02 15:15:00,43.14,43.27,43.09,43.24,83135.0,40.3035,40.4249,40.2567,40.3969,83135.0
2020-04-02 15:20:00,43.24,43.37,43.17,43.23,74860.0,40.3969,40.5183,40.3315,40.3875,74860.0
2020-04-02 15:25:00,43.23,43.29,43.2,43.28,108995.0,40.3875,40.4436,40.3595,40.4342,108995.0
2020-04-02 15:30:00,43.29,43.45,43.28,43.3,175539.0,40.4436,40.5931,40.4342,40.4529,175539.0
2020-04-02 15:35:00,43.3,43.38,43.15,43.25,113050.0,40.4529,40.5277,40.3128,40.4062,113050.0
2020-04-02 15:40:00,43.26,43.58,43.22,43.55,118585.0,40.4156,40.7145,40.3782,40.6865,118585.0
2020-04-02 15:45:00,43.55,43.67,43.35,43.43,122819.0,40.6865,40.7986,40.4996,40.5744,122819.0
2020-04-02 15:50:00,43.45,43.86,43.44,43.67,186927.0,40.5931,40.9761,40.5837,40.7986,186927.0
2020-04-02 15:55:00,43.68,43.91,43.52,43.79,346182.0,40.8079,41.0228,40.6585,40.9107,346182.0
2020-04-03 09:30:00,43.25,43.34,42.61,42.93,276305.0,40.4062,40.4903,39.8083,40.1073,276305.0
2020-04-03 09:35:00,42.93,42.93,42.59,42.75,137640.0,40.1073,40.1073,39.7896,39.9391,137640.0
2020-04-03 09:40:00,42.75,43.09,42.57,42.99,106442.0,39.9391,40.2567,39.7709,40.1633,106442.0
2020-04-03 09:45:00,43.0,43.33,42.99,43.14,121987.0,40.1727,40.481,40.1633,40.3035,121987.0
2020-04-03 09:50:00,43.15,43.2,42.76,42.83,70296.0,40.3128,40.3595,39.9484,40.0138,70296.0
2020-04-03 09:55:00,42.85,43.03,42.69,42.74,138564.0,40.0325,40.2007,39.883,39.9298,138564.0
2020-04-03 10:00:00,42.74,43.09,42.72,42.89,92012.0,39.9298,40.2567,39.9111,40.0699,92012.0
2020-04-03 10:05:00,42.89,43.03,42.82,42.85,52989.0,40.0699,40.2007,40.0045,40.0325,52989.0
2020-04-03 10:10:00,42.84,43.01,42.79,42.92,94289.0,40.0232,40.182,39.9765,40.0979,94289.0
2020-04-03 10:15:00,42.93,42.93,42.7,42.71,131351.0,40.1073,40.1073,39.8924,39.9017,131351.0
2020-04-03 10:20:00,42.7,42.79,42.52,42.62,103581.0,39.8924,39.9765,39.7242,39.8176,103581.0
2020-04-03 10:25:00,42.61,42.67,42.45,42.55,115312.0,39.8083,39.8644,39.6588,39.7522,115312.0
2020-04-03 10:30:00,42.55,42.78,42.53,42.59,196511.0,39.7522,39.9671,39.7336,39.7896,196511.0
2020-04-03 10:35:00,42.59,42.72,42.38,42.38,131859.0,39.7896,39.9111,39.5934,39.5934,131859.0
2020-04-03 10:40:00,42.4,42.46,42.26,42.36,63617.0,39.6121,39.6682,39.4813,39.5747,63617.0
2020-04-03 10:45:00,42.36,42.4,42.2,42.22,84423.0,39.5747,39.6121,39.4253,39.4439,84423.0
2020-04-03 10:50:00,42.22,42.38,42.11,42.14,101146.0,39.4439,39.5934,39.3412,39.3692,101146.0
2020-04-03 10:55:00,42.15,42.21,42.07,42.17,85935.0,39.3785,39.4346,39.3038,39.3972,85935.0
2020-04-03 11:00:00,42.19,42.34,42.15,42.19,79916.0,39.4159,39.5561,39.3785,39.4159,79916.0
2020-04-03 11:05:00,42.19,42.19,42.0,42.13,86117.0,39.4159,39.4159,39.2384,39.3599,86117.0
2020-04-03 11:10:00,42.18,42.26,41.9,41.93,82620.0,39.4066,39.4813,39.145,39.173,82620.0
2020-04-03 11:15:00,41.93,42.26,41.85,42.25,243274.0,39.173,39.4813,39.0983,39.472,243274.0
2020-04-03 11:20:00,42.25,42.31,41.96,41.98,66279.0,39.472,39.528,39.201,39.2197,66279.0
2020-04-03 11:25:00,41.97,42.22,41.88,42.17,259822.0,39.2104,39.4439,39.1263,39.3972,259822.0
2020-04-03 11:30:00,42.15,42.15,42.0,42.11,85302.0,39.3785,39.3785,39.2384,39.3412,85302.0
2020-04-03 11:35:00,42.11,42.25,42.0,42.23,82432.0,39.3412,39.472,39.2384,39.4533,82432.0
2020-04-03 11:40:00,42.23,42.24,41.98,42.02,52393.0,39.4533,39.4626,39.2197,39.2571,52393.0
2020-04-03 11:45:00,42.02,42.06,41.8,42.04,71664.0,39.2571,39.2945,39.0516,39.2758,71664.0
2020-04-03 11:50:00,42.04,42.11,41.98,42.05,35187.0,39.2758,39.3412,39.2197,39.2851,35187.0
2020-04-03 11:55:00,42.05,42.11,42.01,42.1,95820.0,39.2851,39.3412,39.2478,39.3318,95820.0
2020-04-03 12:00:00,42.1,42.17,42.01,42.13,93529.0,39.3318,39.3972,39.2478,39.3599,93529.0
2020-04-03 12:05:00,42.08,42.1,41.8,41.89,59330.0,39.3132,39.3318,39.0516,39.1356,59330.0
2020-04-03 12:10:00,41.89,41.89,41.64,41.66,61006.0,39.1356,39.1356,38.9021,38.9208,61006.0
2020-04-03 12:15:00,41.66,41.8,41.66,41.77,72461.0,38.9208,39.0516,38.9208,39.0235,72461.0
2020-04-03 12:20:00,41.77,41.91,41.73,41.82,164940.0,39.0235,39.1543,38.9862,39.0702,164940.0
2020-04-03 12:25:00,41.81,41.85,41.68,41.69,138590.0,39.0609,39.0983,38.9395,38.9488,138590.0
2020-04-03 12:30:00,41.68,41.89,41.67,41.84,98267.0,38.9395,39.1356,38.9301,39.0889,98267.0
2020-04-03 12:35:00,41.85,41.93,41.82,41.9,44218.0,39.0983,39.173,39.0702,39.145,44218.0
2020-04-03 12:40:00,41.9,42.04,41.8,41.97,90068.0,39.145,39.2758,39.0516,39.2104,90068.0
2020-04-03 12:45:00,41.97,41.99,41.73,41.78,47776.0,39.2104,39.2291,38.9862,39.0329,47776.0
2020-04-03 12:50:00,41.79,41.97,41.78,41.95,70904.0,39.0422,39.2104,39.0329,39.1917,70904.0
2020-04-03 12:55:00,41.93,42.02,41.83,41.84,45975.0,39.173,39.2571,39.0796,39.0889,45975.0
2020-04-03 13:00:00,41.84,41.93,41.81,41.92,38611.0,39.0889,39.173,39.0609,39.1637,38611.0
2020-04-03 13:05:00,41.91,41.95,41.88,41.93,64868.0,39.1543,39.1917,39.1263,39.173,64868.0
2020-04-03 13:10:00,41.92,41.96,41.77,41.79,83413.0,39.1637,39.201,39.0235,39.0422,83413.0
2020-04-03 13:15:00,41.79,41.92,41.77,41.88,84082.0,39.0422,39.1637,39.0235,39.1263,84082.0
2020-04-03 13:20:00,41.88,41.91,41.66,41.69,98513.0,39.1263,39.1543,38.9208,38.9488,98513.0
2020-04-03 13:25:00,41.68,41.69,41.35,41.39,133561.0,38.9395,38.9488,38.6312,38.6685,133561.0
2020-04-03 13:30:00,41.37,41.38,41.04,41.09,128925.0,38.6498,38.6592,38.3415,38.3882,128925.0
2020-04-03 13:35:00,41.1,41.23,41.0,41.11,132707.0,38.3976,38.519,38.3042,38.4069,132707.0
2020-04-03 13:40:00,41.1,41.14,40.9,41.14,111755.0,38.3976,38.435,38.2107,38.435,111755.0
2020-04-03 13:45:00,41.14,41.31,41.1,41.16,51173.0,38.435,38.5938,38.3976,38.4536,51173.0
2020-04-03 13:50:00,41.18,41.21,41.0,41.19,109774.0,38.4723,38.5004,38.3042,38.4817,109774.0
2020-04-03 13:55:00,41.18,41.23,41.11,41.23,80149.0,38.4723,38.519,38.4069,38.519,80149.0
2020-04-03 14:00:00,41.22,41.39,40.84,41.05,200998.0,38.5097,38.6685,38.1547,38.3509,200998.0
2020-04-03 14:05:00,41.05,41.14,40.88,41.09,88063.0,38.3509,38.435,38.1921,38.3882,88063.0
2020-04-03 14:10:00,41.09,41.14,40.96,41.09,105515.0,38.3882,38.435,38.2668,38.3882,105515.0
2020-04-03 14:15:00,41.09,41.11,41.01,41.05,84240.0,38.3882,38.4069,38.3135,38.3509,84240.0
2020-04-03 14:20:00,41.05,41.31,41.04,41.05,146249.0,38.3509,38.5938,38.3415,38.3509,146249.0
2020-04-03 14:25:00,41.04,41.15,40.99,41.14,156631.0,38.3415,38.4443,38.2948,38.435,156631.0
2020-04-03 14:30:00,41.15,41.16,40.81,40.9,120142.0,38.4443,38.4536,38.1267,38.2107,120142.0
2020-04-03 14:35:00,40.91,41.14,40.89,41.13,84557.0,38.2201,38.435,38.2014,38.4256,84557.0
2020-04-03 14:40:00,41.11,41.21,40.87,40.89,57786.0,38.4069,38.5004,38.1827,38.2014,57786.0
2020-04-03 14:45:00,40.87,41.01,40.87,40.99,62691.0,38.1827,38.3135,38.1827,38.2948,62691.0
2020-04-03 14:50:00,40.98,41.1,40.88,40.88,205317.0,38.2855,38.3976,38.1921,38.1921,205317.0
2020-04-03 14:55:00,40.89,40.98,40.74,40.87,161465.0,38.2014,38.2855,38.0613,38.1827,161465.0
2020-04-03 15:00:00,40.87,41.03,40.82,40.84,76514.0,38.1827,38.3322,38.136,38.1547,76514.0
2020-04-03 15:05:00,40.84,41.25,40.76,41.2,153049.0,38.1547,38.5377,38.0799,38.491,153049.0
2020-04-03 15:10:00,41.21,41.21,40.97,41.11,98558.0,38.5004,38.5004,38.2761,38.4069,98558.0
2020-04-03 15:15:00,41.09,41.23,41.03,41.11,156472.0,38.3882,38.519,38.3322,38.4069,156472.0
2020-04-03 15:20:00,41.11,41.17,40.88,40.95,183336.0,38.4069,38.463,38.1921,38.2575,183336.0
2020-04-03 15:25:00,40.94,41.12,40.91,41.1,214593.0,38.2481,38.4163,38.2201,38.3976,214593.0
2020-04-03 15:30:00,41.09,41.27,41.07,41.12,124014.0,38.3882,38.5564,38.3696,38.4163,124014.0
2020-04-03 15:35:00,41.11,41.29,41.11,41.15,160732.0,38.4069,38.5751,38.4069,38.4443,160732.0
2020-04-03 15:40:00,41.16,41.2,40.88,40.89,136294.0,38.4536,38.491,38.1921,38.2014,136294.0
2020-04-03 15:45:00,40.89,41.16,40.84,41.12,184108.0,38.2014,38.4536,38.1547,38.4163,184108.0
2020-04-03 15:50:00,41.13,41.25,41.04,41.1,438704.0,38.4256,38.5377,38.3415,38.3976,438704.0
2020-04-03 15:55:00,41.09,41.14,40.72,40.95,659755.0,38.3882,38.435,38.0426,38.2575,659755.0
2020-04-06 09:30:00,43.02,43.05,42.53,42.79,279280.0,40.1913,40.2194,39.7336,39.9765,279280.0
2020-04-06 09:35:00,42.79,42.94,42.6,42.86,265302.0,39.9765,40.1166,39.799,40.0419,265302.0
2020-04-06 09:40:00,42.88,43.19,42.86,43.09,236601.0,40.0606,40.3502,40.0419,40.2567,236601.0
2020-04-06 09:45:00,43.07,43.56,43.07,43.47,222274.0,40.2381,40.6958,40.2381,40.6118,222274.0
2020-04-06 09:50:00,43.49,44.16,43.49,44.12,178980.0,40.6304,41.2564,40.6304,41.219,178980.0
2020-04-06 09:55:00,44.13,44.22,43.95,44.09,211255.0,41.2284,41.3124,41.0602,41.191,211255.0
2020-04-06 10:00:00,44.11,44.45,44.05,44.11,191773.0,41.2097,41.5273,41.1536,41.2097,191773.0
2020-04-06 10:05:00,44.1,44.47,44.08,44.44,102599.0,41.2003,41.546,41.1816,41.518,102599.0
2020-04-06 10:10:00,44.44,44.44,44.03,44.11,104477.0,41.518,41.518,41.1349,41.2097,104477.0
2020-04-06 10:15:00,44.1,44.47,44.1,44.44,83151.0,41.2003,41.546,41.2003,41.518,83151.0
2020-04-06 10:20:00,44.44,44.67,44.42,44.56,112378.0,41.518,41.7329,41.4993,41.6301,112378.0
2020-04-06 10:25:00,44.59,44.69,44.47,44.66,115939.0,41.6581,41.7515,41.546,41.7235,115939.0
2020-04-06 10:30:00,44.66,44.67,44.38,44.41,199697.0,41.7235,41.7329,41.4619,41.4899,199697.0
2020-04-06 10:35:00,44.42,44.57,44.3,44.51,155173.0,41.4993,41.6394,41.3872,41.5834,155173.0
2020-04-06 10:40:00,44.53,44.54,44.27,44.33,78902.0,41.6021,41.6114,41.3592,41.4152,78902.0
2020-04-06 10:45:00,44.32,44.42,44.25,44.26,82123.0,41.4059,41.4993,41.3405,41.3498,82123.0
2020-04-06 10:50:00,44.25,44.59,44.25,44.56,125961.0,41.3405,41.6581,41.3405,41.6301,125961.0
2020-04-06 10:55:00,44.57,44.83,44.57,44.74,50037.0,41.6394,41.8823,41.6394,41.7983,50037.0
2020-04-06 11:00:00,44.75,44.83,44.61,44.82,76997.0,41.8076,41.8823,41.6768,41.873,76997.0
2020-04-06 11:05:00,44.82,45.04,44.81,44.98,112370.0,41.873,42.0785,41.8636,42.0225,112370.0
2020-04-06 11:10:00,44.97,45.15,44.92,45.12,80825.0,42.0131,42.1813,41.9664,42.1533,80825.0
2020-04-06 11:15:00,45.11,45.28,45.09,45.17,99386.0,42.1439,42.3027,42.1252,42.2,99386.0
2020-04-06 11:20:00,45.17,45.35,45.1,45.35,84581.0,42.2,42.3681,42.1346,42.3681,84581.0
2020-04-06 11:25:00,45.35,45.56,45.33,45.54,104295.0,42.3681,42.5643,42.3495,42.5456,104295.0
2020-04-06 11:30:00,45.56,45.63,45.47,45.47,102292.0,42.5643,42.6297,42.4803,42.4803,102292.0
2020-04-06 11:35:00,45.47,45.69,45.47,45.61,88448.0,42.4803,42.6858,42.4803,42.611,88448.0
2020-04-06 11:40:00,45.6,45.9,45.55,45.87,143720.0,42.6017,42.882,42.555,42.854,143720.0
2020-04-06 11:45:00,45.86,46.03,45.81,45.94,111639.0,42.8446,43.0034,42.7979,42.9193,111639.0
2020-04-06 11:50:00,45.96,46.21,45.96,46.16,93631.0,42.938,43.1716,42.938,43.1249,93631.0
2020-04-06 11:55:00,46.15,46.19,46.04,46.15,73313.0,43.1155,43.1529,43.0128,43.1155,73313.0
2020-04-06 12:00:00,46.19,46.19,45.89,45.99,206567.0,43.1529,43.1529,42.8726,42.9661,206567.0
2020-04-06 12:05:00,45.99,46.1,45.95,45.96,162890.0,42.9661,43.0688,42.9287,42.938,162890.0
2020-04-06 12:10:00,45.97,46.07,45.86,46.0,133078.0,42.9474,43.0408,42.8446,42.9754,133078.0
2020-04-06 12:15:00,45.98,46.0,45.91,45.98,34860.0,42.9567,42.9754,42.8913,42.9567,34860.0
2020-04-06 12:20:00,45.99,46.31,45.98,46.25,99571.0,42.9661,43.265,42.9567,43.209,99571.0
2020-04-06 12:25:00,46.27,46.3,46.17,46.2,45188.0,43.2277,43.2557,43.1342,43.1623,45188.0
2020-04-06 12:30:00,46.18,46.18,45.98,46.13,62530.0,43.1436,43.1436,42.9567,43.0969,62530.0
2020-04-06 12:35:00,46.12,46.21,45.87,45.91,74098.0,43.0875,43.1716,42.854,42.8913,74098.0
2020-04-06 12:40:00,45.92,46.02,45.82,46.0,104133.0,42.9007,42.9941,42.8072,42.9754,104133.0
2020-04-06 12:45:00,46.0,46.2,45.97,46.13,46238.0,42.9754,43.1623,42.9474,43.0969,46238.0
2020-04-06 12:50:00,46.12,46.19,46.07,46.11,44120.0,43.0875,43.1529,43.0408,43.0782,44120.0
2020-04-06 12:55:00,46.1,46.36,46.08,46.29,70797.0,43.0688,43.3117,43.0501,43.2463,70797.0
2020-04-06 13:00:00,46.29,46.42,46.25,46.37,49633.0,43.2463,43.3678,43.209,43.3211,49633.0
2020-04-06 13:05:00,46.37,46.39,46.19,46.19,78797.0,43.3211,43.3398,43.1529,43.1529,78797.0
2020-04-06 13:10:00,46.2,46.31,46.18,46.21,74902.0,43.1623,43.265,43.1436,43.1716,74902.0
2020-04-06 13:15:00,46.2,46.28,46.16,46.23,126311.0,43.1623,43.237,43.1249,43.1903,126311.0
2020-04-06 13:20:00,46.23,46.48,46.21,46.48,56123.0,43.1903,43.4238,43.1716,43.4238,56123.0
2020-04-06 13:25:00,46.49,46.55,46.42,46.49,93653.0,43.4332,43.4892,43.3678,43.4332,93653.0
2020-04-06 13:30:00,46.5,46.62,46.41,46.56,69692.0,43.4425,43.5546,43.3584,43.4986,69692.0
2020-04-06 13:35:00,46.56,46.69,46.55,46.6,90691.0,43.4986,43.62,43.4892,43.536,90691.0
2020-04-06 13:40:00,46.59,46.84,46.59,46.77,114703.0,43.5266,43.7602,43.5266,43.6948,114703.0
2020-04-06 13:45:00,46.77,46.78,46.68,46.76,56015.0,43.6948,43.7041,43.6107,43.6854,56015.0
2020-04-06 13:50:00,46.76,46.78,46.65,46.66,73581.0,43.6854,43.7041,43.5827,43.592,73581.0
2020-04-06 13:55:00,46.66,46.85,46.65,46.77,93039.0,43.592,43.7695,43.5827,43.6948,93039.0
2020-04-06 14:00:00,46.78,46.78,46.51,46.6,72318.0,43.7041,43.7041,43.4519,43.536,72318.0
2020-04-06 14:05:00,46.61,46.61,46.38,46.41,74022.0,43.5453,43.5453,43.3304,43.3584,74022.0
2020-04-06 14:10:00,46.41,46.55,46.37,46.46,91912.0,43.3584,43.4892,43.3211,43.4052,91912.0
2020-04-06 14:15:00,46.46,46.47,46.29,46.29,97376.0,43.4052,43.4145,43.2463,43.2463,97376.0
2020-04-06 14:20:00,46.29,46.35,46.23,46.3,136855.0,43.2463,43.3024,43.1903,43.2557,136855.0
2020-04-06 14:25:00,46.3,46.34,46.13,46.28,114141.0,43.2557,43.293,43.0969,43.237,114141.0
2020-04-06 14:30:00,46.29,46.36,46.11,46.14,76761.0,43.2463,43.3117,43.0782,43.1062,76761.0
2020-04-06 14:35:00,46.14,46.38,46.13,46.31,72880.0,43.1062,43.3304,43.0969,43.265,72880.0
2020-04-06 14:40:00,46.3,46.43,46.24,46.41,43851.0,43.2557,43.3771,43.1996,43.3584,43851.0
2020-04-06 14:45:00,46.41,46.43,46.2,46.31,84714.0,43.3584,43.3771,43.1623,43.265,84714.0
2020-04-06 14:50:00,46.32,46.33,46.25,46.3,67778.0,43.2744,43.2837,43.209,43.2557,67778.0
2020-04-06 14:55:00,46.29,46.44,46.25,46.39,79533.0,43.2463,43.3865,43.209,43.3398,79533.0
2020-04-06 15:00:00,46.38,46.38,46.22,46.31,61519.0,43.3304,43.3304,43.1809,43.265,61519.0
2020-04-06 15:05:00,46.31,46.39,46.27,46.34,100101.0,43.265,43.3398,43.2277,43.293,100101.0
2020-04-06 15:10:00,46.34,46.37,46.2,46.21,89906.0,43.293,43.3211,43.1623,43.1716,89906.0
2020-04-06 15:15:00,46.2,46.28,46.09,46.11,95115.0,43.1623,43.237,43.0595,43.0782,95115.0
2020-04-06 15:20:00,46.11,46.19,46.01,46.12,143361.0,43.0782,43.1529,42.9847,43.0875,143361.0
2020-04-06 15:25:00,46.12,46.24,46.06,46.22,122931.0,43.0875,43.1996,43.0315,43.1809,122931.0
2020-04-06 15:30:00,46.22,46.23,45.78,45.79,231657.0,43.1809,43.1903,42.7699,42.7792,231657.0
2020-04-06 15:35:00,45.79,46.03,45.73,45.94,122658.0,42.7792,43.0034,42.7232,42.9193,122658.0
2020-04-06 15:40:00,45.93,45.97,45.73,45.95,151662.0,42.91,42.9474,42.7232,42.9287,151662.0
2020-04-06 15:45:00,45.96,45.98,45.66,45.79,189899.0,42.938,42.9567,42.6578,42.7792,189899.0
2020-04-06 15:50:00,45.79,46.72,45.79,46.31,342931.0,42.7792,43.6481,42.7792,43.265,342931.0
2020-04-06 15:55:00,46.32,46.44,46.03,46.08,603254.0,43.2744,43.3865,43.0034,43.0501,603254.0
2020-04-07 09:30:00,49.65,50.43,49.07,49.23,656226.0,46.3854,47.1141,45.8435,45.993,656226.0
2020-04-07 09:35:00,49.23,49.38,48.06,48.24,201367.0,45.993,46.1332,44.9,45.0681,201367.0
2020-04-07 09:40:00,48.21,48.93,48.21,48.84,163255.0,45.0401,45.7127,45.0401,45.6287,163255.0
2020-04-07 09:45:00,48.84,48.97,48.68,48.71,111730.0,45.6287,45.7501,45.4792,45.5072,111730.0
2020-04-07 09:50:00,48.72,49.02,48.66,48.95,222638.0,45.5166,45.7968,45.4605,45.7314,222638.0
2020-04-07 09:55:00,48.95,49.56,48.94,49.44,170864.0,45.7314,46.3013,45.7221,46.1892,170864.0
2020-04-07 10:00:00,49.44,49.44,49.0,49.15,181162.0,46.1892,46.1892,45.7781,45.9183,181162.0
2020-04-07 10:05:00,49.17,49.38,49.0,49.06,181834.0,45.937,46.1332,45.7781,45.8342,181834.0
2020-04-07 10:10:00,49.06,49.23,49.01,49.12,158033.0,45.8342,45.993,45.7875,45.8903,158033.0
2020-04-07 10:15:00,49.15,49.15,48.62,49.06,284578.0,45.9183,45.9183,45.4231,45.8342,284578.0
2020-04-07 10:20:00,49.07,49.19,48.85,48.92,190786.0,45.8435,45.9557,45.638,45.7034,190786.0
2020-04-07 10:25:00,48.94,49.14,48.8,48.86,219266.0,45.7221,45.9089,45.5913,45.6474,219266.0
2020-04-07 10:30:00,48.87,49.13,48.73,49.05,137499.0,45.6567,45.8996,45.5259,45.8249,137499.0
2020-04-07 10:35:00,49.07,49.34,49.05,49.31,112042.0,45.8435,46.0958,45.8249,46.0678,112042.0
2020-04-07 10:40:00,49.32,49.49,49.2,49.34,134252.0,46.0771,46.2359,45.965,46.0958,134252.0
2020-04-07 10:45:00,49.36,49.42,48.53,48.54,195187.0,46.1145,46.1705,45.3391,45.3484,195187.0
2020-04-07 10:50:00,48.53,48.63,48.38,48.52,101822.0,45.3391,45.4325,45.1989,45.3297,101822.0
2020-04-07 10:55:00,48.54,48.89,48.53,48.8,156282.0,45.3484,45.6754,45.3391,45.5913,156282.0
2020-04-07 11:00:00,48.8,48.93,48.64,48.93,120919.0,45.5913,45.7127,45.4418,45.7127,120919.0
2020-04-07 11:05:00,48.93,49.24,48.85,49.17,161081.0,45.7127,46.0024,45.638,45.937,161081.0
2020-04-07 11:10:00,49.18,49.2,48.81,48.93,167131.0,45.9463,45.965,45.6006,45.7127,167131.0
2020-04-07 11:15:00,48.93,49.05,48.5,48.52,183929.0,45.7127,45.8249,45.311,45.3297,183929.0
2020-04-07 11:20:00,48.52,48.56,48.26,48.48,301147.0,45.3297,45.3671,45.0868,45.2923,301147.0
2020-04-07 11:25:00,48.49,48.72,48.3,48.39,376260.0,45.3017,45.5166,45.1242,45.2083,376260.0
2020-04-07 11:30:00,48.35,48.52,48.29,48.29,122941.0,45.1709,45.3297,45.1148,45.1148,122941.0
2020-04-07 11:35:00,48.29,48.45,48.28,48.44,86091.0,45.1148,45.2643,45.1055,45.255,86091.0
2020-04-07 11:40:00,48.43,48.44,48.14,48.15,104445.0,45.2456,45.255,44.9747,44.984,104445.0
2020-04-07 11:45:00,48.13,48.17,47.91,47.93,111850.0,44.9654,45.0027,44.7598,44.7785,111850.0
2020-04-07 11:50:00,47.93,48.01,47.77,47.89,198818.0,44.7785,44.8532,44.629,44.7411,198818.0
2020-04-07 11:55:00,47.87,48.01,47.67,47.81,67135.0,44.7224,44.8532,44.5356,44.6664,67135.0
2020-04-07 12:00:00,47.82,47.98,47.78,47.92,71358.0,44.6757,44.8252,44.6384,44.7692,71358.0
2020-04-07 12:05:00,47.9,48.31,47.89,48.1,109536.0,44.7505,45.1335,44.7411,44.9373,109536.0
2020-04-07 12:10:00,48.09,48.24,47.95,48.1,84985.0,44.928,45.0681,44.7972,44.9373,84985.0
2020-04-07 12:15:00,48.09,48.14,48.0,48.1,85240.0,44.928,44.9747,44.8439,44.9373,85240.0
2020-04-07 12:20:00,48.09,48.15,47.96,47.97,70499.0,44.928,44.984,44.8065,44.8159,70499.0
2020-04-07 12:25:00,47.96,47.97,47.83,47.88,96360.0,44.8065,44.8159,44.6851,44.7318,96360.0
2020-04-07 12:30:00,47.89,48.01,47.65,47.69,89322.0,44.7411,44.8532,44.5169,44.5543,89322.0
2020-04-07 12:35:00,47.7,47.9,47.59,47.79,66721.0,44.5636,44.7505,44.4609,44.6477,66721.0
2020-04-07 12:40:00,47.79,47.82,47.66,47.73,117600.0,44.6477,44.6757,44.5263,44.5917,117600.0
2020-04-07 12:45:00,47.77,47.8,47.53,47.56,84185.0,44.629,44.657,44.4048,44.4328,84185.0
2020-04-07 12:50:00,47.56,47.57,47.4,47.47,91987.0,44.4328,44.4422,44.2834,44.3487,91987.0
2020-04-07 12:55:00,47.44,47.5,47.36,47.46,87688.0,44.3207,44.3768,44.246,44.3394,87688.0
2020-04-07 13:00:00,47.47,47.67,47.45,47.58,75169.0,44.3487,44.5356,44.3301,44.4515,75169.0
2020-04-07 13:05:00,47.58,47.78,47.43,47.5,82737.0,44.4515,44.6384,44.3114,44.3768,82737.0
2020-04-07 13:10:00,47.51,47.64,47.43,47.57,75900.0,44.3861,44.5076,44.3114,44.4422,75900.0
2020-04-07 13:15:00,47.57,47.59,47.26,47.34,95982.0,44.4422,44.4609,44.1526,44.2273,95982.0
2020-04-07 13:20:00,47.33,47.47,47.28,47.4,48233.0,44.218,44.3487,44.1712,44.2834,48233.0
2020-04-07 13:25:00,47.4,47.52,47.37,47.41,38128.0,44.2834,44.3955,44.2553,44.2927,38128.0
2020-04-07 13:30:00,47.42,47.52,47.28,47.51,53352.0,44.302,44.3955,44.1712,44.3861,53352.0
2020-04-07 13:35:00,47.53,47.54,47.36,47.37,50042.0,44.4048,44.4141,44.246,44.2553,50042.0
2020-04-07 13:40:00,47.36,47.7,47.31,47.6,111404.0,44.246,44.5636,44.1993,44.4702,111404.0
2020-04-07 13:45:00,47.6,47.8,47.59,47.74,77877.0,44.4702,44.657,44.4609,44.601,77877.0
2020-04-07 13:50:00,47.73,47.74,47.44,47.62,78670.0,44.5917,44.601,44.3207,44.4889,78670.0
2020-04-07 13:55:00,47.58,47.6,47.46,47.59,104533.0,44.4515,44.4702,44.3394,44.4609,104533.0
2020-04-07 14:00:00,47.57,47.62,47.22,47.22,126063.0,44.4422,44.4889,44.1152,44.1152,126063.0
2020-04-07 14:05:00,47.21,47.23,46.96,47.14,100972.0,44.1058,44.1245,43.8723,44.0404,100972.0
2020-04-07 14:10:00,47.14,47.15,46.88,46.96,92344.0,44.0404,44.0498,43.7975,43.8723,92344.0
2020-04-07 14:15:00,46.95,47.03,46.75,46.77,67016.0,43.8629,43.9377,43.6761,43.6948,67016.0
2020-04-07 14:20:00,46.75,47.04,46.69,46.92,79397.0,43.6761,43.947,43.62,43.8349,79397.0
2020-04-07 14:25:00,46.92,47.18,46.81,46.82,85348.0,43.8349,44.0778,43.7321,43.7415,85348.0
2020-04-07 14:30:00,46.8,46.92,46.62,46.62,108511.0,43.7228,43.8349,43.5546,43.5546,108511.0
2020-04-07 14:35:00,46.63,46.65,46.25,46.27,102664.0,43.564,43.5827,43.209,43.2277,102664.0
2020-04-07 14:40:00,46.26,46.43,46.22,46.38,63850.0,43.2183,43.3771,43.1809,43.3304,63850.0
2020-04-07 14:45:00,46.39,46.6,46.38,46.5,58234.0,43.3398,43.536,43.3304,43.4425,58234.0
2020-04-07 14:50:00,46.51,46.61,46.34,46.35,103897.0,43.4519,43.5453,43.293,43.3024,103897.0
2020-04-07 14:55:00,46.35,46.57,46.21,46.54,62311.0,43.3024,43.5079,43.1716,43.4799,62311.0
2020-04-07 15:00:00,46.54,46.96,46.5,46.9,62115.0,43.4799,43.8723,43.4425,43.8162,62115.0
2020-04-07 15:05:00,46.89,47.09,46.8,47.08,68956.0,43.8069,43.9937,43.7228,43.9844,68956.0
2020-04-07 15:10:00,47.08,47.29,47.05,47.22,104435.0,43.9844,44.1806,43.9564,44.1152,104435.0
2020-04-07 15:15:00,47.22,47.26,46.75,46.75,76369.0,44.1152,44.1526,43.6761,43.6761,76369.0
2020-04-07 15:20:00,46.77,46.79,46.46,46.48,60503.0,43.6948,43.7135,43.4052,43.4238,60503.0
2020-04-07 15:25:00,46.49,46.9,46.49,46.64,80088.0,43.4332,43.8162,43.4332,43.5733,80088.0
2020-04-07 15:30:00,46.64,46.97,46.55,46.9,79108.0,43.5733,43.8816,43.4892,43.8162,79108.0
2020-04-07 15:35:00,46.9,47.12,46.88,47.11,86846.0,43.8162,44.0218,43.7975,44.0124,86846.0
2020-04-07 15:40:00,47.12,47.39,47.05,47.21,120049.0,44.0218,44.274,43.9564,44.1058,120049.0
2020-04-07 15:45:00,47.2,47.61,47.17,47.59,98100.0,44.0965,44.4795,44.0685,44.4609,98100.0
2020-04-07 15:50:00,47.6,47.6,46.7,46.8,178176.0,44.4702,44.4702,43.6294,43.7228,178176.0
2020-04-07 15:55:00,46.8,46.95,46.59,46.67,219075.0,43.7228,43.8629,43.5266,43.6013,219075.0
2020-04-08 09:30:00,47.34,47.98,47.34,47.47,163840.0,44.2273,44.8252,44.2273,44.3487,163840.0
2020-04-08 09:35:00,47.5,47.69,47.04,47.63,97984.0,44.3768,44.5543,43.947,44.4982,97984.0
2020-04-08 09:40:00,47.62,47.95,47.34,47.47,56936.0,44.4889,44.7972,44.2273,44.3487,56936.0
2020-04-08 09:45:00,47.47,47.81,47.42,47.44,62670.0,44.3487,44.6664,44.302,44.3207,62670.0
2020-04-08 09:50:00,47.45,47.77,47.41,47.52,81109.0,44.3301,44.629,44.2927,44.3955,81109.0
2020-04-08 09:55:00,47.51,47.6,47.35,47.43,87814.0,44.3861,44.4702,44.2366,44.3114,87814.0
2020-04-08 10:00:00,47.43,47.5,47.37,47.38,40011.0,44.3114,44.3768,44.2553,44.2647,40011.0
2020-04-08 10:05:00,47.38,47.5,47.23,47.33,112414.0,44.2647,44.3768,44.1245,44.218,112414.0
2020-04-08 10:10:00,47.36,47.55,47.29,47.46,262874.0,44.246,44.4235,44.1806,44.3394,262874.0
2020-04-08 10:15:00,47.47,47.72,47.29,47.71,94907.0,44.3487,44.5823,44.1806,44.573,94907.0
2020-04-08 10:20:00,47.72,47.73,47.42,47.42,76237.0,44.5823,44.5917,44.302,44.302,76237.0
2020-04-08 10:25:00,47.42,47.84,47.41,47.75,87528.0,44.302,44.6944,44.2927,44.6103,87528.0
2020-04-08 10:30:00,47.76,47.85,47.65,47.84,45825.0,44.6197,44.7038,44.5169,44.6944,45825.0
2020-04-08 10:35:00,47.85,47.9,47.77,47.79,41522.0,44.7038,44.7505,44.629,44.6477,41522.0
2020-04-08 10:40:00,47.79,47.92,47.69,47.9,70456.0,44.6477,44.7692,44.5543,44.7505,70456.0
2020-04-08 10:45:00,47.91,48.01,47.86,47.98,59231.0,44.7598,44.8532,44.7131,44.8252,59231.0
2020-04-08 10:50:00,48.0,48.22,47.99,48.14,55460.0,44.8439,45.0494,44.8346,44.9747,55460.0
2020-04-08 10:55:00,48.15,48.29,48.02,48.18,56194.0,44.984,45.1148,44.8626,45.0121,56194.0
2020-04-08 11:00:00,48.18,48.48,48.18,48.42,91319.0,45.0121,45.2923,45.0121,45.2363,91319.0
2020-04-08 11:05:00,48.42,48.58,48.37,48.54,65779.0,45.2363,45.3858,45.1896,45.3484,65779.0
2020-04-08 11:10:00,48.55,48.97,48.55,48.9,136889.0,45.3577,45.7501,45.3577,45.6847,136889.0
2020-04-08 11:15:00,48.9,49.12,48.87,49.07,90794.0,45.6847,45.8903,45.6567,45.8435,90794.0
2020-04-08 11:20:00,49.06,49.22,49.06,49.06,127756.0,45.8342,45.9837,45.8342,45.8342,127756.0
2020-04-08 11:25:00,49.07,49.51,49.04,49.48,165347.0,45.8435,46.2546,45.8155,46.2266,165347.0
2020-04-08 11:30:00,49.47,49.59,49.46,49.59,119688.0,46.2172,46.3294,46.2079,46.3294,119688.0
2020-04-08 11:35:00,49.59,49.78,49.56,49.7,112132.0,46.3294,46.5069,46.3013,46.4321,112132.0
2020-04-08 11:40:00,49.7,49.82,49.61,49.76,79527.0,46.4321,46.5442,46.348,46.4882,79527.0
2020-04-08 11:45:00,49.75,50.02,49.71,49.86,157316.0,46.4788,46.7311,46.4415,46.5816,157316.0
2020-04-08 11:50:00,49.87,49.87,49.59,49.6,139953.0,46.5909,46.5909,46.3294,46.3387,139953.0
2020-04-08 11:55:00,49.62,49.77,49.59,49.66,87910.0,46.3574,46.4975,46.3294,46.3948,87910.0
2020-04-08 12:00:00,49.69,49.8,49.58,49.77,108898.0,46.4228,46.5255,46.32,46.4975,108898.0
2020-04-08 12:05:00,49.77,49.87,49.67,49.71,57225.0,46.4975,46.5909,46.4041,46.4415,57225.0
2020-04-08 12:10:00,49.72,49.73,49.61,49.64,40923.0,46.4508,46.4601,46.348,46.3761,40923.0
2020-04-08 12:15:00,49.64,49.79,49.64,49.71,63323.0,46.3761,46.5162,46.3761,46.4415,63323.0
2020-04-08 12:20:00,49.72,49.79,49.65,49.79,117578.0,46.4508,46.5162,46.3854,46.5162,117578.0
2020-04-08 12:25:00,49.8,49.82,49.67,49.73,77915.0,46.5255,46.5442,46.4041,46.4601,77915.0
2020-04-08 12:30:00,49.74,49.93,49.74,49.89,56297.0,46.4695,46.647,46.4695,46.6096,56297.0
2020-04-08 12:35:00,49.89,50.02,49.76,49.97,86805.0,46.6096,46.7311,46.4882,46.6844,86805.0
2020-04-08 12:40:00,49.97,50.05,49.87,49.93,61755.0,46.6844,46.7591,46.5909,46.647,61755.0
2020-04-08 12:45:00,49.93,49.95,49.82,49.82,65605.0,46.647,46.6657,46.5442,46.5442,65605.0
2020-04-08 12:50:00,49.82,49.86,49.62,49.68,59074.0,46.5442,46.5816,46.3574,46.4134,59074.0
2020-04-08 12:55:00,49.68,49.68,49.45,49.57,53195.0,46.4134,46.4134,46.1986,46.3107,53195.0
2020-04-08 13:00:00,49.59,49.63,49.41,49.43,53118.0,46.3294,46.3667,46.1612,46.1799,53118.0
2020-04-08 13:05:00,49.43,49.46,49.29,49.37,37974.0,46.1799,46.2079,46.0491,46.1238,37974.0
2020-04-08 13:10:00,49.41,49.5,49.33,49.48,42050.0,46.1612,46.2453,46.0864,46.2266,42050.0
2020-04-08 13:15:00,49.48,49.65,49.47,49.62,41700.0,46.2266,46.3854,46.2172,46.3574,41700.0
2020-04-08 13:20:00,49.62,49.74,49.6,49.72,57981.0,46.3574,46.4695,46.3387,46.4508,57981.0
2020-04-08 13:25:00,49.73,49.74,49.37,49.38,46244.0,46.4601,46.4695,46.1238,46.1332,46244.0
2020-04-08 13:30:00,49.41,49.46,49.29,49.3,40718.0,46.1612,46.2079,46.0491,46.0584,40718.0
2020-04-08 13:35:00,49.3,49.32,49.15,49.22,43926.0,46.0584,46.0771,45.9183,45.9837,43926.0
2020-04-08 13:40:00,49.23,49.31,49.12,49.16,26180.0,45.993,46.0678,45.8903,45.9276,26180.0
2020-04-08 13:45:00,49.18,49.27,49.14,49.15,38197.0,45.9463,46.0304,45.9089,45.9183,38197.0
2020-04-08 13:50:00,49.15,49.29,49.15,49.21,39512.0,45.9183,46.0491,45.9183,45.9743,39512.0
2020-04-08 13:55:00,49.2,49.2,48.95,49.01,64215.0,45.965,45.965,45.7314,45.7875,64215.0
2020-04-08 14:00:00,49.02,49.25,49.0,49.22,55303.0,45.7968,46.0117,45.7781,45.9837,55303.0
2020-04-08 14:05:00,49.21,49.55,49.21,49.52,92255.0,45.9743,46.292,45.9743,46.264,92255.0
2020-04-08 14:10:00,49.52,49.84,49.49,49.58,213414.0,46.264,46.5629,46.2359,46.32,213414.0
2020-04-08 14:15:00,49.59,49.7,49.48,49.55,63730.0,46.3294,46.4321,46.2266,46.292,63730.0
2020-04-08 14:20:00,49.57,49.74,49.43,49.72,65949.0,46.3107,46.4695,46.1799,46.4508,65949.0
2020-04-08 14:25:00,49.73,49.79,49.55,49.56,75508.0,46.4601,46.5162,46.292,46.3013,75508.0
2020-04-08 14:30:00,49.56,49.75,49.51,49.66,39665.0,46.3013,46.4788,46.2546,46.3948,39665.0
2020-04-08 14:35:00,49.65,49.65,49.5,49.55,64997.0,46.3854,46.3854,46.2453,46.292,64997.0
2020-04-08 14:40:00,49.54,49.68,49.4,49.4,83111.0,46.2826,46.4134,46.1518,46.1518,83111.0
2020-04-08 14:45:00,49.41,49.51,49.36,49.37,77821.0,46.1612,46.2546,46.1145,46.1238,77821.0
2020-04-08 14:50:00,49.38,49.54,49.38,49.52,42622.0,46.1332,46.2826,46.1332,46.264,42622.0
2020-04-08 14:55:00,49.52,49.55,49.42,49.47,47208.0,46.264,46.292,46.1705,46.2172,47208.0
2020-04-08 15:00:00,49.47,49.6,49.39,49.57,50935.0,46.2172,46.3387,46.1425,46.3107,50935.0
2020-04-08 15:05:00,49.57,49.74,49.54,49.69,50387.0,46.3107,46.4695,46.2826,46.4228,50387.0
2020-04-08 15:10:00,49.69,49.69,49.46,49.51,60775.0,46.4228,46.4228,46.2079,46.2546,60775.0
2020-04-08 15:15:00,49.51,49.72,49.5,49.58,67829.0,46.2546,46.4508,46.2453,46.32,67829.0
2020-04-08 15:20:00,49.58,49.64,49.46,49.53,78085.0,46.32,46.3761,46.2079,46.2733,78085.0
2020-04-08 15:25:00,49.55,49.82,49.54,49.8,140542.0,46.292,46.5442,46.2826,46.5255,140542.0
2020-04-08 15:30:00,49.81,50.01,49.42,49.45,167502.0,46.5349,46.7217,46.1705,46.1986,167502.0
2020-04-08 15:35:00,49.45,49.5,49.21,49.28,75387.0,46.1986,46.2453,45.9743,46.0397,75387.0
2020-04-08 15:40:00,49.28,49.41,49.17,49.33,105020.0,46.0397,46.1612,45.937,46.0864,105020.0
2020-04-08 15:45:00,49.33,49.46,49.25,49.45,138527.0,46.0864,46.2079,46.0117,46.1986,138527.0
2020-04-08 15:50:00,49.44,49.64,49.36,49.44,171381.0,46.1892,46.3761,46.1145,46.1892,171381.0
2020-04-08 15:55:00,49.44,49.45,48.83,49.12,556408.0,46.1892,46.1986,45.6193,45.8903,556408.0
2020-04-09 09:30:00,50.08,50.12,49.07,49.19,285648.0,46.7871,46.8245,45.8435,45.9557,285648.0
2020-04-09 09:35:00,49.23,49.88,49.1,49.88,86589.0,45.993,46.6003,45.8716,46.6003,86589.0
2020-04-09 09:40:00,49.87,50.71,49.8,50.63,129231.0,46.5909,47.3757,46.5255,47.301,129231.0
2020-04-09 09:45:00,50.61,50.83,50.48,50.8,88830.0,47.2823,47.4878,47.1608,47.4598,88830.0
2020-04-09 09:50:00,50.79,50.85,50.41,50.55,85574.0,47.4505,47.5065,47.0954,47.2262,85574.0
2020-04-09 09:55:00,50.55,51.24,50.55,51.1,107488.0,47.2262,47.8709,47.2262,47.7401,107488.0
2020-04-09 10:00:00,51.1,51.11,50.77,50.83,95977.0,47.7401,47.7494,47.4318,47.4878,95977.0
2020-04-09 10:05:00,50.82,50.97,50.63,50.67,108415.0,47.4785,47.6186,47.301,47.3383,108415.0
2020-04-09 10:10:00,50.67,50.74,50.28,50.29,101915.0,47.3383,47.4037,46.974,46.9833,101915.0
2020-04-09 10:15:00,50.29,50.33,50.0,50.07,57554.0,46.9833,47.0207,46.7124,46.7778,57554.0
2020-04-09 10:20:00,50.07,50.23,49.88,50.05,96622.0,46.7778,46.9273,46.6003,46.7591,96622.0
2020-04-09 10:25:00,50.06,50.45,50.06,50.42,98394.0,46.7685,47.1328,46.7685,47.1048,98394.0
2020-04-09 10:30:00,50.42,50.42,49.88,50.06,160501.0,47.1048,47.1048,46.6003,46.7685,160501.0
2020-04-09 10:35:00,50.04,50.18,49.84,50.13,167593.0,46.7498,46.8806,46.5629,46.8338,167593.0
2020-04-09 10:40:00,50.13,50.13,49.92,49.95,70451.0,46.8338,46.8338,46.6377,46.6657,70451.0
2020-04-09 10:45:00,49.96,50.39,49.93,50.12,84528.0,46.675,47.0768,46.647,46.8245,84528.0
2020-04-09 10:50:00,50.12,50.12,49.8,49.84,53086.0,46.8245,46.8245,46.5255,46.5629,53086.0
2020-04-09 10:55:00,49.84,50.04,49.75,49.81,65691.0,46.5629,46.7498,46.4788,46.5349,65691.0
2020-04-09 11:00:00,49.81,49.84,49.66,49.76,79138.0,46.5349,46.5629,46.3948,46.4882,79138.0
2020-04-09 11:05:00,49.76,49.78,49.57,49.69,116876.0,46.4882,46.5069,46.3107,46.4228,116876.0
2020-04-09 11:10:00,49.7,49.77,49.52,49.7,68052.0,46.4321,46.4975,46.264,46.4321,68052.0
2020-04-09 11:15:00,49.68,49.71,49.51,49.59,154620.0,46.4134,46.4415,46.2546,46.3294,154620.0
2020-04-09 11:20:00,49.58,49.71,49.43,49.53,143004.0,46.32,46.4415,46.1799,46.2733,143004.0
2020-04-09 11:25:00,49.53,49.58,49.34,49.56,118003.0,46.2733,46.32,46.0958,46.3013,118003.0
2020-04-09 11:30:00,49.55,49.64,49.43,49.49,57906.0,46.292,46.3761,46.1799,46.2359,57906.0
2020-04-09 11:35:00,49.48,49.75,49.37,49.71,69946.0,46.2266,46.4788,46.1238,46.4415,69946.0
2020-04-09 11:40:00,49.71,49.97,49.71,49.95,102247.0,46.4415,46.6844,46.4415,46.6657,102247.0
2020-04-09 11:45:00,49.96,50.02,49.83,49.84,89491.0,46.675,46.7311,46.5536,46.5629,89491.0
2020-04-09 11:50:00,49.84,49.97,49.69,49.73,76408.0,46.5629,46.6844,46.4228,46.4601,76408.0
2020-04-09 11:55:00,49.72,49.74,49.53,49.74,61999.0,46.4508,46.4695,46.2733,46.4695,61999.0
2020-04-09 12:00:00,49.73,49.78,49.62,49.77,112604.0,46.4601,46.5069,46.3574,46.4975,112604.0
2020-04-09 12:05:00,49.76,49.81,49.68,49.8,113843.0,46.4882,46.5349,46.4134,46.5255,113843.0
2020-04-09 12:10:00,49.8,49.85,49.52,49.57,178067.0,46.5255,46.5723,46.264,46.3107,178067.0
2020-04-09 12:15:00,49.57,49.73,49.53,49.7,123098.0,46.3107,46.4601,46.2733,46.4321,123098.0
2020-04-09 12:20:00,49.7,49.8,49.67,49.69,145447.0,46.4321,46.5255,46.4041,46.4228,145447.0
2020-04-09 12:25:00,49.7,49.7,49.45,49.47,90282.0,46.4321,46.4321,46.1986,46.2172,90282.0
2020-04-09 12:30:00,49.46,49.61,49.46,49.52,63088.0,46.2079,46.348,46.2079,46.264,63088.0
2020-04-09 12:35:00,49.53,49.59,49.47,49.52,75973.0,46.2733,46.3294,46.2172,46.264,75973.0
2020-04-09 12:40:00,49.52,49.88,49.49,49.84,138788.0,46.264,46.6003,46.2359,46.5629,138788.0
2020-04-09 12:45:00,49.85,50.04,49.81,49.94,81239.0,46.5723,46.7498,46.5349,46.6563,81239.0
2020-04-09 12:50:00,49.95,50.18,49.88,50.05,139859.0,46.6657,46.8806,46.6003,46.7591,139859.0
2020-04-09 12:55:00,50.05,50.19,49.97,49.98,102681.0,46.7591,46.8899,46.6844,46.6937,102681.0
2020-04-09 13:00:00,49.98,50.15,49.89,50.09,94470.0,46.6937,46.8525,46.6096,46.7965,94470.0
2020-04-09 13:05:00,50.06,50.16,50.0,50.09,44449.0,46.7685,46.8619,46.7124,46.7965,44449.0
2020-04-09 13:10:00,50.09,50.12,49.91,49.98,40676.0,46.7965,46.8245,46.6283,46.6937,40676.0
2020-04-09 13:15:00,49.99,50.02,49.92,50.01,50601.0,46.7031,46.7311,46.6377,46.7217,50601.0
2020-04-09 13:20:00,50.0,50.01,49.81,49.85,66619.0,46.7124,46.7217,46.5349,46.5723,66619.0
2020-04-09 13:25:00,49.84,49.91,49.77,49.91,72671.0,46.5629,46.6283,46.4975,46.6283,72671.0
2020-04-09 13:30:00,49.92,49.95,49.62,49.63,75325.0,46.6377,46.6657,46.3574,46.3667,75325.0
2020-04-09 13:35:00,49.63,49.66,49.46,49.51,166179.0,46.3667,46.3948,46.2079,46.2546,166179.0
2020-04-09 13:40:00,49.51,49.63,49.48,49.59,92300.0,46.2546,46.3667,46.2266,46.3294,92300.0
2020-04-09 13:45:00,49.59,49.62,49.54,49.55,99050.0,46.3294,46.3574,46.2826,46.292,99050.0
2020-04-09 13:50:00,49.54,49.9,49.53,49.84,82684.0,46.2826,46.619,46.2733,46.5629,82684.0
2020-04-09 13:55:00,49.84,49.93,49.71,49.93,101644.0,46.5629,46.647,46.4415,46.647,101644.0
2020-04-09 14:00:00,49.94,49.98,49.64,49.65,67353.0,46.6563,46.6937,46.3761,46.3854,67353.0
2020-04-09 14:05:00,49.65,49.75,49.59,49.75,56952.0,46.3854,46.4788,46.3294,46.4788,56952.0
2020-04-09 14:10:00,49.76,49.9,49.74,49.76,58258.0,46.4882,46.619,46.4695,46.4882,58258.0
2020-04-09 14:15:00,49.75,49.82,49.65,49.73,65205.0,46.4788,46.5442,46.3854,46.4601,65205.0
2020-04-09 14:20:00,49.72,49.74,49.56,49.73,76393.0,46.4508,46.4695,46.3013,46.4601,76393.0
2020-04-09 14:25:00,49.7,49.75,49.38,49.42,61761.0,46.4321,46.4788,46.1332,46.1705,61761.0
2020-04-09 14:30:00,49.42,49.69,49.38,49.54,65229.0,46.1705,46.4228,46.1332,46.2826,65229.0
2020-04-09 14:35:00,49.53,49.65,49.49,49.63,50679.0,46.2733,46.3854,46.2359,46.3667,50679.0
2020-04-09 14:40:00,49.64,49.67,49.51,49.53,68315.0,46.3761,46.4041,46.2546,46.2733,68315.0
2020-04-09 14:45:00,49.53,49.59,49.37,49.41,123098.0,46.2733,46.3294,46.1238,46.1612,123098.0
2020-04-09 14:50:00,49.42,49.48,49.11,49.12,101551.0,46.1705,46.2266,45.8809,45.8903,101551.0
2020-04-09 14:55:00,49.12,49.39,49.07,49.39,76979.0,45.8903,46.1425,45.8435,46.1425,76979.0
2020-04-09 15:00:00,49.4,49.44,49.12,49.14,98443.0,46.1518,46.1892,45.8903,45.9089,98443.0
2020-04-09 15:05:00,49.14,49.2,49.0,49.12,194833.0,45.9089,45.965,45.7781,45.8903,194833.0
2020-04-09 15:10:00,49.13,49.25,49.01,49.05,124830.0,45.8996,46.0117,45.7875,45.8249,124830.0
2020-04-09 15:15:00,49.05,49.12,48.81,48.89,167683.0,45.8249,45.8903,45.6006,45.6754,167683.0
2020-04-09 15:20:00,48.9,48.95,48.71,48.72,115767.0,45.6847,45.7314,45.5072,45.5166,115767.0
2020-04-09 15:25:00,48.72,48.94,48.71,48.93,155242.0,45.5166,45.7221,45.5072,45.7127,155242.0
2020-04-09 15:30:00,48.94,49.15,48.92,49.05,144189.0,45.7221,45.9183,45.7034,45.8249,144189.0
2020-04-09 15:35:00,49.07,49.13,48.89,49.13,151001.0,45.8435,45.8996,45.6754,45.8996,151001.0
2020-04-09 15:40:00,49.13,49.23,48.91,48.95,142059.0,45.8996,45.993,45.6941,45.7314,142059.0
2020-04-09 15:45:00,48.96,49.01,48.47,48.47,225030.0,45.7408,45.7875,45.283,45.283,225030.0
2020-04-09 15:50:00,48.45,48.88,48.37,48.87,257084.0,45.2643,45.666,45.1896,45.6567,257084.0
2020-04-09 15:55:00,48.87,48.91,48.71,48.77,455158.0,45.6567,45.6941,45.5072,45.5633,455158.0
2020-04-13 09:30:00,48.64,48.77,47.66,47.85,183163.0,45.4418,45.5633,44.5263,44.7038,183163.0
2020-04-13 09:35:00,47.89,48.29,47.76,48.28,70838.0,44.7411,45.1148,44.6197,45.1055,70838.0
2020-04-13 09:40:00,48.28,48.28,47.86,47.86,110992.0,45.1055,45.1055,44.7131,44.7131,110992.0
2020-04-13 09:45:00,47.86,47.91,47.51,47.56,52347.0,44.7131,44.7598,44.3861,44.4328,52347.0
2020-04-13 09:50:00,47.56,48.06,47.55,48.01,93138.0,44.4328,44.9,44.4235,44.8532,93138.0
2020-04-13 09:55:00,48.0,48.11,47.86,47.87,124368.0,44.8439,44.9467,44.7131,44.7224,124368.0
2020-04-13 10:00:00,47.87,48.0,47.66,47.95,98646.0,44.7224,44.8439,44.5263,44.7972,98646.0
2020-04-13 10:05:00,47.94,48.01,47.71,47.81,59899.0,44.7878,44.8532,44.573,44.6664,59899.0
2020-04-13 10:10:00,47.81,47.89,47.69,47.77,76834.0,44.6664,44.7411,44.5543,44.629,76834.0
2020-04-13 10:15:00,47.77,47.77,47.4,47.48,59940.0,44.629,44.629,44.2834,44.3581,59940.0
2020-04-13 10:20:00,47.52,47.62,47.34,47.41,67361.0,44.3955,44.4889,44.2273,44.2927,67361.0
2020-04-13 10:25:00,47.39,47.53,47.38,47.45,70070.0,44.274,44.4048,44.2647,44.3301,70070.0
2020-04-13 10:30:00,47.44,47.69,47.36,47.66,73411.0,44.3207,44.5543,44.246,44.5263,73411.0
2020-04-13 10:35:00,47.66,47.69,47.26,47.33,115368.0,44.5263,44.5543,44.1526,44.218,115368.0
2020-04-13 10:40:00,47.31,47.5,47.31,47.47,82808.0,44.1993,44.3768,44.1993,44.3487,82808.0
2020-04-13 10:45:00,47.47,47.64,47.47,47.53,89762.0,44.3487,44.5076,44.3487,44.4048,89762.0
2020-04-13 10:50:00,47.53,47.67,47.48,47.51,111185.0,44.4048,44.5356,44.3581,44.3861,111185.0
2020-04-13 10:55:00,47.51,47.67,47.5,47.64,61891.0,44.3861,44.5356,44.3768,44.5076,61891.0
2020-04-13 11:00:00,47.65,47.84,47.56,47.84,127724.0,44.5169,44.6944,44.4328,44.6944,127724.0
2020-04-13 11:05:00,47.84,47.86,47.51,47.57,108053.0,44.6944,44.7131,44.3861,44.4422,108053.0
2020-04-13 11:10:00,47.58,47.84,47.58,47.82,56866.0,44.4515,44.6944,44.4515,44.6757,56866.0
2020-04-13 11:15:00,47.82,47.95,47.74,47.76,107570.0,44.6757,44.7972,44.601,44.6197,107570.0
2020-04-13 11:20:00,47.75,47.83,47.71,47.8,77826.0,44.6103,44.6851,44.573,44.657,77826.0
2020-04-13 11:25:00,47.79,47.99,47.78,47.95,62999.0,44.6477,44.8346,44.6384,44.7972,62999.0
2020-04-13 11:30:00,47.96,47.96,47.75,47.76,48519.0,44.8065,44.8065,44.6103,44.6197,48519.0
2020-04-13 11:35:00,47.76,47.81,47.64,47.67,167787.0,44.6197,44.6664,44.5076,44.5356,167787.0
2020-04-13 11:40:00,47.67,47.7,47.49,47.52,76716.0,44.5356,44.5636,44.3674,44.3955,76716.0
2020-04-13 11:45:00,47.53,47.57,47.4,47.55,76347.0,44.4048,44.4422,44.2834,44.4235,76347.0
2020-04-13 11:50:00,47.55,47.58,47.47,47.52,125034.0,44.4235,44.4515,44.3487,44.3955,125034.0
2020-04-13 11:55:00,47.51,47.62,47.5,47.51,138791.0,44.3861,44.4889,44.3768,44.3861,138791.0
2020-04-13 12:00:00,47.5,47.74,47.44,47.74,101029.0,44.3768,44.601,44.3207,44.601,101029.0
2020-04-13 12:05:00,47.74,47.83,47.73,47.8,57168.0,44.601,44.6851,44.5917,44.657,57168.0
2020-04-13 12:10:00,47.81,47.99,47.79,47.98,60066.0,44.6664,44.8346,44.6477,44.8252,60066.0
2020-04-13 12:15:00,47.99,48.12,47.93,48.12,79171.0,44.8346,44.956,44.7785,44.956,79171.0
2020-04-13 12:20:00,48.14,48.16,47.94,47.95,66622.0,44.9747,44.9934,44.7878,44.7972,66622.0
2020-04-13 12:25:00,47.96,47.99,47.83,47.88,57642.0,44.8065,44.8346,44.6851,44.7318,57642.0
2020-04-13 12:30:00,47.89,47.89,47.62,47.62,198925.0,44.7411,44.7411,44.4889,44.4889,198925.0
2020-04-13 12:35:00,47.62,47.7,47.49,47.57,77650.0,44.4889,44.5636,44.3674,44.4422,77650.0
2020-04-13 12:40:00,47.57,47.69,47.53,47.69,110122.0,44.4422,44.5543,44.4048,44.5543,110122.0
2020-04-13 12:45:00,47.69,47.96,47.69,47.93,82325.0,44.5543,44.8065,44.5543,44.7785,82325.0
2020-04-13 12:50:00,47.93,47.93,47.64,47.66,40249.0,44.7785,44.7785,44.5076,44.5263,40249.0
2020-04-13 12:55:00,47.66,47.78,47.57,47.75,56634.0,44.5263,44.6384,44.4422,44.6103,56634.0
2020-04-13 13:00:00,47.75,47.77,47.53,47.67,90820.0,44.6103,44.629,44.4048,44.5356,90820.0
2020-04-13 13:05:00,47.66,47.84,47.66,47.84,62855.0,44.5263,44.6944,44.5263,44.6944,62855.0
2020-04-13 13:10:00,47.85,47.85,47.6,47.67,53984.0,44.7038,44.7038,44.4702,44.5356,53984.0
2020-04-13 13:15:00,47.67,47.83,47.65,47.82,76912.0,44.5356,44.6851,44.5169,44.6757,76912.0
2020-04-13 13:20:00,47.83,47.83,47.63,47.69,80189.0,44.6851,44.6851,44.4982,44.5543,80189.0
2020-04-13 13:25:00,47.69,47.83,47.65,47.79,52421.0,44.5543,44.6851,44.5169,44.6477,52421.0
2020-04-13 13:30:00,47.79,47.88,47.75,47.77,64967.0,44.6477,44.7318,44.6103,44.629,64967.0
2020-04-13 13:35:00,47.76,47.88,47.66,47.84,49996.0,44.6197,44.7318,44.5263,44.6944,49996.0
2020-04-13 13:40:00,47.83,47.96,47.81,47.82,63690.0,44.6851,44.8065,44.6664,44.6757,63690.0
2020-04-13 13:45:00,47.82,47.86,47.64,47.65,60632.0,44.6757,44.7131,44.5076,44.5169,60632.0
2020-04-13 13:50:00,47.65,47.83,47.65,47.77,60528.0,44.5169,44.6851,44.5169,44.629,60528.0
2020-04-13 13:55:00,47.77,47.83,47.6,47.64,46590.0,44.629,44.6851,44.4702,44.5076,46590.0
2020-04-13 14:00:00,47.64,47.8,47.64,47.78,79492.0,44.5076,44.657,44.5076,44.6384,79492.0
2020-04-13 14:05:00,47.78,47.94,47.77,47.84,60748.0,44.6384,44.7878,44.629,44.6944,60748.0
2020-04-13 14:10:00,47.85,47.86,47.49,47.5,65754.0,44.7038,44.7131,44.3674,44.3768,65754.0
2020-04-13 14:15:00,47.5,47.82,47.49,47.81,75949.0,44.3768,44.6757,44.3674,44.6664,75949.0
2020-04-13 14:20:00,47.8,47.81,47.69,47.75,79663.0,44.657,44.6664,44.5543,44.6103,79663.0
2020-04-13 14:25:00,47.75,47.78,47.62,47.69,129135.0,44.6103,44.6384,44.4889,44.5543,129135.0
2020-04-13 14:30:00,47.69,47.81,47.61,47.71,88420.0,44.5543,44.6664,44.4795,44.573,88420.0
2020-04-13 14:35:00,47.71,47.9,47.65,47.77,79507.0,44.573,44.7505,44.5169,44.629,79507.0
2020-04-13 14:40:00,47.77,47.79,47.57,47.58,61773.0,44.629,44.6477,44.4422,44.4515,61773.0
2020-04-13 14:45:00,47.58,47.92,47.58,47.79,91938.0,44.4515,44.7692,44.4515,44.6477,91938.0
2020-04-13 14:50:00,47.79,47.8,47.53,47.57,112402.0,44.6477,44.657,44.4048,44.4422,112402.0
2020-04-13 14:55:00,47.57,47.69,47.47,47.69,120019.0,44.4422,44.5543,44.3487,44.5543,120019.0
2020-04-13 15:00:00,47.69,47.7,47.45,47.55,96090.0,44.5543,44.5636,44.3301,44.4235,96090.0
2020-04-13 15:05:00,47.55,47.87,47.55,47.87,152769.0,44.4235,44.7224,44.4235,44.7224,152769.0
2020-04-13 15:10:00,47.86,48.01,47.81,47.86,125972.0,44.7131,44.8532,44.6664,44.7131,125972.0
2020-04-13 15:15:00,47.86,48.03,47.79,48.02,105156.0,44.7131,44.8719,44.6477,44.8626,105156.0
2020-04-13 15:20:00,48.01,48.02,47.77,47.82,191199.0,44.8532,44.8626,44.629,44.6757,191199.0
2020-04-13 15:25:00,47.8,47.85,47.71,47.75,103580.0,44.657,44.7038,44.573,44.6103,103580.0
2020-04-13 15:30:00,47.76,47.83,47.68,47.69,248009.0,44.6197,44.6851,44.5449,44.5543,248009.0
2020-04-13 15:35:00,47.69,47.91,47.69,47.89,170848.0,44.5543,44.7598,44.5543,44.7411,170848.0
2020-04-13 15:40:00,47.89,47.9,47.75,47.88,133396.0,44.7411,44.7505,44.6103,44.7318,133396.0
2020-04-13 15:45:00,47.88,47.97,47.74,47.93,171769.0,44.7318,44.8159,44.601,44.7785,171769.0
2020-04-13 15:50:00,47.92,47.95,47.65,47.94,270732.0,44.7692,44.7972,44.5169,44.7878,270732.0
2020-04-13 15:55:00,47.94,47.94,47.72,47.85,330724.0,44.7878,44.7878,44.5823,44.7038,330724.0
2020-04-14 09:30:00,48.58,48.96,48.43,48.9,200462.0,45.3858,45.7408,45.2456,45.6847,200462.0
2020-04-14 09:35:00,48.89,49.15,48.78,49.05,90433.0,45.6754,45.9183,45.5726,45.8249,90433.0
2020-04-14 09:40:00,49.02,49.1,48.88,49.01,132077.0,45.7968,45.8716,45.666,45.7875,132077.0
2020-04-14 09:45:00,49.0,49.19,48.85,49.14,130606.0,45.7781,45.9557,45.638,45.9089,130606.0
2020-04-14 09:50:00,49.14,49.21,48.95,49.04,143718.0,45.9089,45.9743,45.7314,45.8155,143718.0
2020-04-14 09:55:00,49.02,49.1,48.9,48.95,101532.0,45.7968,45.8716,45.6847,45.7314,101532.0
2020-04-14 10:00:00,48.96,48.96,48.67,48.68,74091.0,45.7408,45.7408,45.4698,45.4792,74091.0
2020-04-14 10:05:00,48.68,49.1,48.67,49.08,57764.0,45.4792,45.8716,45.4698,45.8529,57764.0
2020-04-14 10:10:00,49.09,49.31,49.05,49.14,61481.0,45.8622,46.0678,45.8249,45.9089,61481.0
2020-04-14 10:15:00,49.12,49.4,49.12,49.38,52962.0,45.8903,46.1518,45.8903,46.1332,52962.0
2020-04-14 10:20:00,49.38,49.44,49.25,49.37,57360.0,46.1332,46.1892,46.0117,46.1238,57360.0
2020-04-14 10:25:00,49.38,49.41,49.2,49.37,76047.0,46.1332,46.1612,45.965,46.1238,76047.0
2020-04-14 10:30:00,49.36,49.4,49.09,49.11,61227.0,46.1145,46.1518,45.8622,45.8809,61227.0
2020-04-14 10:35:00,49.1,49.21,49.0,49.12,54727.0,45.8716,45.9743,45.7781,45.8903,54727.0
2020-04-14 10:40:00,49.13,49.37,49.08,49.37,43948.0,45.8996,46.1238,45.8529,46.1238,43948.0
2020-04-14 10:45:00,49.36,49.42,49.23,49.28,59772.0,46.1145,46.1705,45.993,46.0397,59772.0
2020-04-14 10:50:00,49.29,49.38,49.26,49.36,81547.0,46.0491,46.1332,46.0211,46.1145,81547.0
2020-04-14 10:55:00,49.37,49.46,49.26,49.34,145346.0,46.1238,46.2079,46.0211,46.0958,145346.0
2020-04-14 11:00:00,49.34,49.54,49.32,49.4,138198.0,46.0958,46.2826,46.0771,46.1518,138198.0
2020-04-14 11:05:00,49.38,49.51,49.35,49.51,129142.0,46.1332,46.2546,46.1051,46.2546,129142.0
2020-04-14 11:10:00,49.5,49.6,49.2,49.29,173281.0,46.2453,46.3387,45.965,46.0491,173281.0
2020-04-14 11:15:00,49.28,49.48,49.26,49.37,105417.0,46.0397,46.2266,46.0211,46.1238,105417.0
2020-04-14 11:20:00,49.38,49.59,49.37,49.59,76827.0,46.1332,46.3294,46.1238,46.3294,76827.0
2020-04-14 11:25:00,49.6,49.77,49.58,49.58,169502.0,46.3387,46.4975,46.32,46.32,169502.0
2020-04-14 11:30:00,49.58,49.69,49.49,49.64,88715.0,46.32,46.4228,46.2359,46.3761,88715.0
2020-04-14 11:35:00,49.66,49.66,49.4,49.55,54129.0,46.3948,46.3948,46.1518,46.292,54129.0
2020-04-14 11:40:00,49.56,49.65,49.48,49.65,42765.0,46.3013,46.3854,46.2266,46.3854,42765.0
2020-04-14 11:45:00,49.67,49.74,49.55,49.66,60889.0,46.4041,46.4695,46.292,46.3948,60889.0
2020-04-14 11:50:00,49.67,49.72,49.58,49.67,47773.0,46.4041,46.4508,46.32,46.4041,47773.0
2020-04-14 11:55:00,49.68,49.72,49.43,49.57,70988.0,46.4134,46.4508,46.1799,46.3107,70988.0
2020-04-14 12:00:00,49.57,49.77,49.57,49.75,66206.0,46.3107,46.4975,46.3107,46.4788,66206.0
2020-04-14 12:05:00,49.75,49.77,49.63,49.77,44073.0,46.4788,46.4975,46.3667,46.4975,44073.0
2020-04-14 12:10:00,49.78,49.82,49.63,49.8,61335.0,46.5069,46.5442,46.3667,46.5255,61335.0
2020-04-14 12:15:00,49.8,50.1,49.79,50.07,73911.0,46.5255,46.8058,46.5162,46.7778,73911.0
2020-04-14 12:20:00,50.05,50.14,49.89,50.08,121662.0,46.7591,46.8432,46.6096,46.7871,121662.0
2020-04-14 12:25:00,50.09,50.12,49.88,49.91,56225.0,46.7965,46.8245,46.6003,46.6283,56225.0
2020-04-14 12:30:00,49.92,49.99,49.87,49.91,31711.0,46.6377,46.7031,46.5909,46.6283,31711.0
2020-04-14 12:35:00,49.9,50.01,49.87,49.92,55100.0,46.619,46.7217,46.5909,46.6377,55100.0
2020-04-14 12:40:00,49.93,49.99,49.82,49.84,35026.0,46.647,46.7031,46.5442,46.5629,35026.0
2020-04-14 12:45:00,49.85,50.01,49.85,49.9,56805.0,46.5723,46.7217,46.5723,46.619,56805.0
2020-04-14 12:50:00,49.9,50.02,49.89,49.96,31397.0,46.619,46.7311,46.6096,46.675,31397.0
2020-04-14 12:55:00,49.97,49.99,49.86,49.88,44230.0,46.6844,46.7031,46.5816,46.6003,44230.0
2020-04-14 13:00:00,49.88,49.95,49.83,49.93,31704.0,46.6003,46.6657,46.5536,46.647,31704.0
2020-04-14 13:05:00,49.92,50.0,49.85,49.89,41927.0,46.6377,46.7124,46.5723,46.6096,41927.0
2020-04-14 13:10:00,49.9,50.02,49.84,49.84,46598.0,46.619,46.7311,46.5629,46.5629,46598.0
2020-04-14 13:15:00,49.85,49.89,49.76,49.8,55331.0,46.5723,46.6096,46.4882,46.5255,55331.0
2020-04-14 13:20:00,49.8,49.93,49.77,49.93,33939.0,46.5255,46.647,46.4975,46.647,33939.0
2020-04-14 13:25:00,49.92,49.97,49.87,49.97,44916.0,46.6377,46.6844,46.5909,46.6844,44916.0
2020-04-14 13:30:00,49.97,50.04,49.96,49.96,37794.0,46.6844,46.7498,46.675,46.675,37794.0
2020-04-14 13:35:00,49.96,49.98,49.91,49.97,32129.0,46.675,46.6937,46.6283,46.6844,32129.0
2020-04-14 13:40:00,49.97,50.11,49.95,50.05,34553.0,46.6844,46.8152,46.6657,46.7591,34553.0
2020-04-14 13:45:00,50.06,50.13,50.03,50.09,54658.0,46.7685,46.8338,46.7404,46.7965,54658.0
2020-04-14 13:50:00,50.11,50.15,50.05,50.1,30650.0,46.8152,46.8525,46.7591,46.8058,30650.0
2020-04-14 13:55:00,50.09,50.1,50.01,50.02,26538.0,46.7965,46.8058,46.7217,46.7311,26538.0
2020-04-14 14:00:00,50.02,50.03,49.92,50.02,76875.0,46.7311,46.7404,46.6377,46.7311,76875.0
2020-04-14 14:05:00,50.01,50.04,49.92,49.97,56855.0,46.7217,46.7498,46.6377,46.6844,56855.0
2020-04-14 14:10:00,49.98,50.03,49.93,49.98,38257.0,46.6937,46.7404,46.647,46.6937,38257.0
2020-04-14 14:15:00,49.97,50.02,49.89,50.02,57269.0,46.6844,46.7311,46.6096,46.7311,57269.0
2020-04-14 14:20:00,50.01,50.06,49.97,50.02,29743.0,46.7217,46.7685,46.6844,46.7311,29743.0
2020-04-14 14:25:00,50.02,50.03,49.77,49.86,139436.0,46.7311,46.7404,46.4975,46.5816,139436.0
2020-04-14 14:30:00,49.87,49.93,49.66,49.74,246772.0,46.5909,46.647,46.3948,46.4695,246772.0
2020-04-14 14:35:00,49.74,50.03,49.74,50.0,56232.0,46.4695,46.7404,46.4695,46.7124,56232.0
2020-04-14 14:40:00,50.02,50.06,49.94,49.98,41731.0,46.7311,46.7685,46.6563,46.6937,41731.0
2020-04-14 14:45:00,49.99,50.02,49.92,50.0,46132.0,46.7031,46.7311,46.6377,46.7124,46132.0
2020-04-14 14:50:00,50.01,50.07,49.96,50.0,40283.0,46.7217,46.7778,46.675,46.7124,40283.0
2020-04-14 14:55:00,49.99,50.09,49.98,50.06,42710.0,46.7031,46.7965,46.6937,46.7685,42710.0
2020-04-14 15:00:00,50.06,50.09,49.97,50.04,31622.0,46.7685,46.7965,46.6844,46.7498,31622.0
2020-04-14 15:05:00,50.03,50.04,49.95,50.0,47961.0,46.7404,46.7498,46.6657,46.7124,47961.0
2020-04-14 15:10:00,50.0,50.03,49.85,49.99,174456.0,46.7124,46.7404,46.5723,46.7031,174456.0
2020-04-14 15:15:00,49.98,50.05,49.84,50.01,68868.0,46.6937,46.7591,46.5629,46.7217,68868.0
2020-04-14 15:20:00,50.02,50.06,49.95,50.03,57393.0,46.7311,46.7685,46.6657,46.7404,57393.0
2020-04-14 15:25:00,50.02,50.14,50.0,50.13,58832.0,46.7311,46.8432,46.7124,46.8338,58832.0
2020-04-14 15:30:00,50.12,50.16,49.97,49.97,107471.0,46.8245,46.8619,46.6844,46.6844,107471.0
2020-04-14 15:35:00,49.96,50.18,49.92,50.17,126920.0,46.675,46.8806,46.6377,46.8712,126920.0
2020-04-14 15:40:00,50.17,50.21,49.97,50.05,149417.0,46.8712,46.9086,46.6844,46.7591,149417.0
2020-04-14 15:45:00,50.06,50.15,49.92,49.94,218042.0,46.7685,46.8525,46.6377,46.6563,218042.0
2020-04-14 15:50:00,49.94,50.38,49.92,50.35,251458.0,46.6563,47.0674,46.6377,47.0394,251458.0
2020-04-14 15:55:00,50.34,50.35,50.14,50.23,436900.0,47.03,47.0394,46.8432,46.9273,436900.0
2020-04-15 09:30:00,47.8,48.64,47.72,48.01,234031.0,44.657,45.4418,44.5823,44.8532,234031.0
2020-04-15 09:35:00,48.0,48.56,47.98,48.44,76752.0,44.8439,45.3671,44.8252,45.255,76752.0
2020-04-15 09:40:00,48.45,48.56,48.3,48.35,59468.0,45.2643,45.3671,45.1242,45.1709,59468.0
2020-04-15 09:45:00,48.34,48.37,48.05,48.09,83757.0,45.1615,45.1896,44.8906,44.928,83757.0
2020-04-15 09:50:00,48.11,48.11,47.79,47.83,76850.0,44.9467,44.9467,44.6477,44.6851,76850.0
2020-04-15 09:55:00,47.83,47.86,47.67,47.77,105368.0,44.6851,44.7131,44.5356,44.629,105368.0
2020-04-15 10:00:00,47.77,47.78,47.44,47.54,168077.0,44.629,44.6384,44.3207,44.4141,168077.0
2020-04-15 10:05:00,47.52,47.81,47.5,47.6,140726.0,44.3955,44.6664,44.3768,44.4702,140726.0
2020-04-15 10:10:00,47.59,47.73,47.55,47.6,215192.0,44.4609,44.5917,44.4235,44.4702,215192.0
2020-04-15 10:15:00,47.6,47.64,47.29,47.45,173883.0,44.4702,44.5076,44.1806,44.3301,173883.0
2020-04-15 10:20:00,47.45,47.62,47.44,47.55,71903.0,44.3301,44.4889,44.3207,44.4235,71903.0
2020-04-15 10:25:00,47.54,47.78,47.53,47.77,61164.0,44.4141,44.6384,44.4048,44.629,61164.0
2020-04-15 10:30:00,47.76,47.92,47.68,47.87,80054.0,44.6197,44.7692,44.5449,44.7224,80054.0
2020-04-15 10:35:00,47.85,47.94,47.72,47.77,47768.0,44.7038,44.7878,44.5823,44.629,47768.0
2020-04-15 10:40:00,47.78,47.86,47.7,47.75,48810.0,44.6384,44.7131,44.5636,44.6103,48810.0
2020-04-15 10:45:00,47.76,47.82,47.68,47.7,139596.0,44.6197,44.6757,44.5449,44.5636,139596.0
2020-04-15 10:50:00,47.69,47.76,47.56,47.75,91845.0,44.5543,44.6197,44.4328,44.6103,91845.0
2020-04-15 10:55:00,47.74,47.87,47.69,47.78,53161.0,44.601,44.7224,44.5543,44.6384,53161.0
2020-04-15 11:00:00,47.78,47.82,47.67,47.77,34334.0,44.6384,44.6757,44.5356,44.629,34334.0
2020-04-15 11:05:00,47.78,47.81,47.7,47.74,50724.0,44.6384,44.6664,44.5636,44.601,50724.0
2020-04-15 11:10:00,47.75,47.8,47.69,47.76,71049.0,44.6103,44.657,44.5543,44.6197,71049.0
2020-04-15 11:15:00,47.76,47.77,47.51,47.55,94976.0,44.6197,44.629,44.3861,44.4235,94976.0
2020-04-15 11:20:00,47.55,47.64,47.46,47.59,95208.0,44.4235,44.5076,44.3394,44.4609,95208.0
2020-04-15 11:25:00,47.6,47.7,47.55,47.7,55812.0,44.4702,44.5636,44.4235,44.5636,55812.0
2020-04-15 11:30:00,47.7,47.94,47.67,47.93,36527.0,44.5636,44.7878,44.5356,44.7785,36527.0
2020-04-15 11:35:00,47.94,48.02,47.72,47.73,39368.0,44.7878,44.8626,44.5823,44.5917,39368.0
2020-04-15 11:40:00,47.72,47.72,47.48,47.52,106425.0,44.5823,44.5823,44.3581,44.3955,106425.0
2020-04-15 11:45:00,47.52,47.6,47.47,47.48,57403.0,44.3955,44.4702,44.3487,44.3581,57403.0
2020-04-15 11:50:00,47.48,47.59,47.48,47.55,32125.0,44.3581,44.4609,44.3581,44.4235,32125.0
2020-04-15 11:55:00,47.54,47.76,47.54,47.73,83085.0,44.4141,44.6197,44.4141,44.5917,83085.0
2020-04-15 12:00:00,47.72,47.88,47.69,47.88,40221.0,44.5823,44.7318,44.5543,44.7318,40221.0
2020-04-15 12:05:00,47.87,47.88,47.76,47.79,39639.0,44.7224,44.7318,44.6197,44.6477,39639.0
2020-04-15 12:10:00,47.81,47.96,47.77,47.96,47171.0,44.6664,44.8065,44.629,44.8065,47171.0
2020-04-15 12:15:00,47.96,48.05,47.93,47.96,66873.0,44.8065,44.8906,44.7785,44.8065,66873.0
2020-04-15 12:20:00,47.96,48.05,47.95,48.04,27906.0,44.8065,44.8906,44.7972,44.8813,27906.0
2020-04-15 12:25:00,48.04,48.19,48.0,48.16,60093.0,44.8813,45.0214,44.8439,44.9934,60093.0
2020-04-15 12:30:00,48.16,48.2,47.96,48.07,56867.0,44.9934,45.0307,44.8065,44.9093,56867.0
2020-04-15 12:35:00,48.06,48.1,47.9,47.93,62839.0,44.9,44.9373,44.7505,44.7785,62839.0
2020-04-15 12:40:00,47.91,48.22,47.84,48.22,68349.0,44.7598,45.0494,44.6944,45.0494,68349.0
2020-04-15 12:45:00,48.2,48.22,48.11,48.16,30932.0,45.0307,45.0494,44.9467,44.9934,30932.0
2020-04-15 12:50:00,48.17,48.26,48.15,48.2,52154.0,45.0027,45.0868,44.984,45.0307,52154.0
2020-04-15 12:55:00,48.21,48.28,48.16,48.2,46892.0,45.0401,45.1055,44.9934,45.0307,46892.0
2020-04-15 13:00:00,48.19,48.31,48.16,48.21,52320.0,45.0214,45.1335,44.9934,45.0401,52320.0
2020-04-15 13:05:00,48.19,48.33,48.17,48.32,36943.0,45.0214,45.1522,45.0027,45.1429,36943.0
2020-04-15 13:10:00,48.32,48.38,48.3,48.33,42255.0,45.1429,45.1989,45.1242,45.1522,42255.0
2020-04-15 13:15:00,48.34,48.46,48.31,48.4,43984.0,45.1615,45.2737,45.1335,45.2176,43984.0
2020-04-15 13:20:00,48.4,48.42,48.34,48.4,45214.0,45.2176,45.2363,45.1615,45.2176,45214.0
2020-04-15 13:25:00,48.4,48.5,48.31,48.5,54954.0,45.2176,45.311,45.1335,45.311,54954.0
2020-04-15 13:30:00,48.49,48.5,48.29,48.29,51895.0,45.3017,45.311,45.1148,45.1148,51895.0
2020-04-15 13:35:00,48.29,48.35,48.19,48.19,43554.0,45.1148,45.1709,45.0214,45.0214,43554.0
2020-04-15 13:40:00,48.19,48.22,48.09,48.15,64303.0,45.0214,45.0494,44.928,44.984,64303.0
2020-04-15 13:45:00,48.16,48.3,48.13,48.26,81222.0,44.9934,45.1242,44.9654,45.0868,81222.0
2020-04-15 13:50:00,48.26,48.41,48.26,48.38,124012.0,45.0868,45.2269,45.0868,45.1989,124012.0
2020-04-15 13:55:00,48.38,48.62,48.37,48.58,234526.0,45.1989,45.4231,45.1896,45.3858,234526.0
2020-04-15 14:00:00,48.59,48.67,48.55,48.59,94372.0,45.3951,45.4698,45.3577,45.3951,94372.0
2020-04-15 14:05:00,48.59,48.68,48.48,48.54,220125.0,45.3951,45.4792,45.2923,45.3484,220125.0
2020-04-15 14:10:00,48.55,48.62,48.45,48.61,214766.0,45.3577,45.4231,45.2643,45.4138,214766.0
2020-04-15 14:15:00,48.61,48.76,48.47,48.73,100398.0,45.4138,45.5539,45.283,45.5259,100398.0
2020-04-15 14:20:00,48.73,48.82,48.67,48.73,74837.0,45.5259,45.61,45.4698,45.5259,74837.0
2020-04-15 14:25:00,48.73,48.75,48.57,48.74,109499.0,45.5259,45.5446,45.3764,45.5352,109499.0
2020-04-15 14:30:00,48.74,48.94,48.74,48.91,76810.0,45.5352,45.7221,45.5352,45.6941,76810.0
2020-04-15 14:35:00,48.9,48.96,48.87,48.96,40227.0,45.6847,45.7408,45.6567,45.7408,40227.0
2020-04-15 14:40:00,48.95,48.95,48.83,48.86,61701.0,45.7314,45.7314,45.6193,45.6474,61701.0
2020-04-15 14:45:00,48.88,48.91,48.79,48.83,48192.0,45.666,45.6941,45.582,45.6193,48192.0
2020-04-15 14:50:00,48.83,48.83,48.7,48.73,41581.0,45.6193,45.6193,45.4979,45.5259,41581.0
2020-04-15 14:55:00,48.73,48.88,48.71,48.88,50375.0,45.5259,45.666,45.5072,45.666,50375.0
2020-04-15 15:00:00,48.87,48.88,48.72,48.77,58761.0,45.6567,45.666,45.5166,45.5633,58761.0
2020-04-15 15:05:00,48.78,48.8,48.63,48.65,70426.0,45.5726,45.5913,45.4325,45.4512,70426.0
2020-04-15 15:10:00,48.65,48.7,48.61,48.64,47072.0,45.4512,45.4979,45.4138,45.4418,47072.0
2020-04-15 15:15:00,48.65,48.75,48.63,48.68,87849.0,45.4512,45.5446,45.4325,45.4792,87849.0
2020-04-15 15:20:00,48.68,48.69,48.49,48.53,113974.0,45.4792,45.4885,45.3017,45.3391,113974.0
2020-04-15 15:25:00,48.53,48.54,48.42,48.47,93878.0,45.3391,45.3484,45.2363,45.283,93878.0
2020-04-15 15:30:00,48.47,48.49,48.34,48.39,135245.0,45.283,45.3017,45.1615,45.2083,135245.0
2020-04-15 15:35:00,48.39,48.44,48.34,48.39,229912.0,45.2083,45.255,45.1615,45.2083,229912.0
2020-04-15 15:40:00,48.4,48.54,48.35,48.53,112929.0,45.2176,45.3484,45.1709,45.3391,112929.0
2020-04-15 15:45:00,48.53,48.61,48.43,48.45,124470.0,45.3391,45.4138,45.2456,45.2643,124470.0
2020-04-15 15:50:00,48.43,48.44,48.14,48.15,252481.0,45.2456,45.255,44.9747,44.984,252481.0
2020-04-15 15:55:00,48.16,48.32,48.14,48.28,540550.0,44.9934,45.1429,44.9747,45.1055,540550.0
2020-04-16 09:30:00,48.26,48.26,47.73,47.92,183829.0,45.0868,45.0868,44.5917,44.7692,183829.0
2020-04-16 09:35:00,47.9,48.08,47.82,48.06,91377.0,44.7505,44.9186,44.6757,44.9,91377.0
2020-04-16 09:40:00,48.07,48.16,47.99,48.05,65840.0,44.9093,44.9934,44.8346,44.8906,65840.0
2020-04-16 09:45:00,48.05,48.07,47.64,47.65,142613.0,44.8906,44.9093,44.5076,44.5169,142613.0
2020-04-16 09:50:00,47.65,47.74,47.61,47.7,65952.0,44.5169,44.601,44.4795,44.5636,65952.0
2020-04-16 09:55:00,47.7,47.85,47.69,47.82,113345.0,44.5636,44.7038,44.5543,44.6757,113345.0
2020-04-16 10:00:00,47.82,47.84,47.58,47.58,80695.0,44.6757,44.6944,44.4515,44.4515,80695.0
2020-04-16 10:05:00,47.6,47.77,47.56,47.57,49487.0,44.4702,44.629,44.4328,44.4422,49487.0
2020-04-16 10:10:00,47.58,47.58,47.4,47.45,73914.0,44.4515,44.4515,44.2834,44.3301,73914.0
2020-04-16 10:15:00,47.46,47.6,47.45,47.46,73208.0,44.3394,44.4702,44.3301,44.3394,73208.0
2020-04-16 10:20:00,47.45,47.66,47.43,47.62,101436.0,44.3301,44.5263,44.3114,44.4889,101436.0
2020-04-16 10:25:00,47.62,47.72,47.58,47.64,59837.0,44.4889,44.5823,44.4515,44.5076,59837.0
2020-04-16 10:30:00,47.64,47.73,47.48,47.53,63302.0,44.5076,44.5917,44.3581,44.4048,63302.0
2020-04-16 10:35:00,47.53,47.61,47.5,47.55,151077.0,44.4048,44.4795,44.3768,44.4235,151077.0
2020-04-16 10:40:00,47.55,47.82,47.53,47.71,100426.0,44.4235,44.6757,44.4048,44.573,100426.0
2020-04-16 10:45:00,47.72,47.88,47.68,47.87,76817.0,44.5823,44.7318,44.5449,44.7224,76817.0
2020-04-16 10:50:00,47.88,47.94,47.72,47.77,111330.0,44.7318,44.7878,44.5823,44.629,111330.0
2020-04-16 10:55:00,47.77,47.97,47.77,47.92,101478.0,44.629,44.8159,44.629,44.7692,101478.0
2020-04-16 11:00:00,47.93,47.97,47.86,47.93,57194.0,44.7785,44.8159,44.7131,44.7785,57194.0
2020-04-16 11:05:00,47.93,48.03,47.89,47.91,50251.0,44.7785,44.8719,44.7411,44.7598,50251.0
2020-04-16 11:10:00,47.92,48.02,47.74,47.75,86439.0,44.7692,44.8626,44.601,44.6103,86439.0
2020-04-16 11:15:00,47.75,47.77,47.62,47.69,70118.0,44.6103,44.629,44.4889,44.5543,70118.0
2020-04-16 11:20:00,47.7,47.85,47.62,47.74,73074.0,44.5636,44.7038,44.4889,44.601,73074.0
2020-04-16 11:25:00,47.75,47.75,47.51,47.52,229729.0,44.6103,44.6103,44.3861,44.3955,229729.0
2020-04-16 11:30:00,47.52,47.54,47.27,47.34,99456.0,44.3955,44.4141,44.1619,44.2273,99456.0
2020-04-16 11:35:00,47.31,47.69,47.31,47.69,74254.0,44.1993,44.5543,44.1993,44.5543,74254.0
2020-04-16 11:40:00,47.69,47.75,47.67,47.72,59989.0,44.5543,44.6103,44.5356,44.5823,59989.0
2020-04-16 11:45:00,47.73,47.85,47.67,47.84,40263.0,44.5917,44.7038,44.5356,44.6944,40263.0
2020-04-16 11:50:00,47.84,48.14,47.84,48.13,52338.0,44.6944,44.9747,44.6944,44.9654,52338.0
2020-04-16 11:55:00,48.13,48.14,48.06,48.09,140998.0,44.9654,44.9747,44.9,44.928,140998.0
2020-04-16 12:00:00,48.09,48.1,47.86,47.87,108897.0,44.928,44.9373,44.7131,44.7224,108897.0
2020-04-16 12:05:00,47.87,47.87,47.7,47.7,43465.0,44.7224,44.7224,44.5636,44.5636,43465.0
2020-04-16 12:10:00,47.7,47.77,47.7,47.72,75010.0,44.5636,44.629,44.5636,44.5823,75010.0
2020-04-16 12:15:00,47.72,47.73,47.42,47.54,141002.0,44.5823,44.5917,44.302,44.4141,141002.0
2020-04-16 12:20:00,47.54,47.62,47.46,47.48,53491.0,44.4141,44.4889,44.3394,44.3581,53491.0
2020-04-16 12:25:00,47.49,47.58,47.36,47.4,59917.0,44.3674,44.4515,44.246,44.2834,59917.0
2020-04-16 12:30:00,47.41,47.41,47.29,47.34,50514.0,44.2927,44.2927,44.1806,44.2273,50514.0
2020-04-16 12:35:00,47.34,47.4,47.24,47.32,81300.0,44.2273,44.2834,44.1339,44.2086,81300.0
2020-04-16 12:40:00,47.31,47.54,47.28,47.52,64153.0,44.1993,44.4141,44.1712,44.3955,64153.0
2020-04-16 12:45:00,47.52,47.56,47.49,47.55,80984.0,44.3955,44.4328,44.3674,44.4235,80984.0
2020-04-16 12:50:00,47.54,47.77,47.53,47.63,78808.0,44.4141,44.629,44.4048,44.4982,78808.0
2020-04-16 12:55:00,47.63,47.71,47.54,47.61,199117.0,44.4982,44.573,44.4141,44.4795,199117.0
2020-04-16 13:00:00,47.61,47.65,47.43,47.45,92012.0,44.4795,44.5169,44.3114,44.3301,92012.0
2020-04-16 13:05:00,47.44,47.49,47.33,47.34,59026.0,44.3207,44.3674,44.218,44.2273,59026.0
2020-04-16 13:10:00,47.34,47.38,47.19,47.3,61603.0,44.2273,44.2647,44.0872,44.1899,61603.0
2020-04-16 13:15:00,47.31,47.43,47.29,47.43,63890.0,44.1993,44.3114,44.1806,44.3114,63890.0
2020-04-16 13:20:00,47.42,47.43,47.31,47.37,59680.0,44.302,44.3114,44.1993,44.2553,59680.0
2020-04-16 13:25:00,47.37,47.39,47.3,47.34,61539.0,44.2553,44.274,44.1899,44.2273,61539.0
2020-04-16 13:30:00,47.35,47.36,47.29,47.36,48602.0,44.2366,44.246,44.1806,44.246,48602.0
2020-04-16 13:35:00,47.36,47.39,47.2,47.2,213188.0,44.246,44.274,44.0965,44.0965,213188.0
2020-04-16 13:40:00,47.21,47.22,47.1,47.11,77354.0,44.1058,44.1152,44.0031,44.0124,77354.0
2020-04-16 13:45:00,47.11,47.11,46.98,47.01,95130.0,44.0124,44.0124,43.891,43.919,95130.0
2020-04-16 13:50:00,47.01,47.02,46.9,46.97,85435.0,43.919,43.9283,43.8162,43.8816,85435.0
2020-04-16 13:55:00,46.98,47.0,46.9,46.95,88306.0,43.891,43.9097,43.8162,43.8629,88306.0
2020-04-16 14:00:00,46.94,46.94,46.81,46.89,110997.0,43.8536,43.8536,43.7321,43.8069,110997.0
2020-04-16 14:05:00,46.89,46.91,46.76,46.89,235021.0,43.8069,43.8256,43.6854,43.8069,235021.0
2020-04-16 14:10:00,46.9,46.91,46.75,46.79,108798.0,43.8162,43.8256,43.6761,43.7135,108798.0
2020-04-16 14:15:00,46.79,46.81,46.6,46.62,292370.0,43.7135,43.7321,43.536,43.5546,292370.0
2020-04-16 14:20:00,46.62,46.67,46.51,46.61,191103.0,43.5546,43.6013,43.4519,43.5453,191103.0
2020-04-16 14:25:00,46.58,46.7,46.56,46.65,232462.0,43.5173,43.6294,43.4986,43.5827,232462.0
2020-04-16 14:30:00,46.64,46.69,46.55,46.64,128303.0,43.5733,43.62,43.4892,43.5733,128303.0
2020-04-16 14:35:00,46.65,46.83,46.6,46.67,345655.0,43.5827,43.7508,43.536,43.6013,345655.0
2020-04-16 14:40:00,46.69,46.69,46.55,46.63,85671.0,43.62,43.62,43.4892,43.564,85671.0
2020-04-16 14:45:00,46.63,46.66,46.51,46.51,70376.0,43.564,43.592,43.4519,43.4519,70376.0
2020-04-16 14:50:00,46.51,46.6,46.47,46.55,204317.0,43.4519,43.536,43.4145,43.4892,204317.0
2020-04-16 14:55:00,46.55,46.6,46.48,46.51,192861.0,43.4892,43.536,43.4238,43.4519,192861.0
2020-04-16 15:00:00,46.5,46.66,46.49,46.63,107068.0,43.4425,43.592,43.4332,43.564,107068.0
2020-04-16 15:05:00,46.63,46.66,46.46,46.5,85214.0,43.564,43.592,43.4052,43.4425,85214.0
2020-04-16 15:10:00,46.49,46.55,46.4,46.52,105059.0,43.4332,43.4892,43.3491,43.4612,105059.0
2020-04-16 15:15:00,46.51,46.68,46.51,46.65,156623.0,43.4519,43.6107,43.4519,43.5827,156623.0
2020-04-16 15:20:00,46.65,46.7,46.58,46.67,203242.0,43.5827,43.6294,43.5173,43.6013,203242.0
2020-04-16 15:25:00,46.68,46.7,46.55,46.57,150677.0,43.6107,43.6294,43.4892,43.5079,150677.0
2020-04-16 15:30:00,46.57,46.63,46.52,46.55,147281.0,43.5079,43.564,43.4612,43.4892,147281.0
2020-04-16 15:35:00,46.55,46.61,46.49,46.55,147581.0,43.4892,43.5453,43.4332,43.4892,147581.0
2020-04-16 15:40:00,46.55,46.56,46.41,46.42,116651.0,43.4892,43.4986,43.3584,43.3678,116651.0
2020-04-16 15:45:00,46.42,46.49,46.41,46.44,171892.0,43.3678,43.4332,43.3584,43.3865,171892.0
2020-04-16 15:50:00,46.43,46.58,46.29,46.57,440502.0,43.3771,43.5173,43.2463,43.5079,440502.0
2020-04-16 15:55:00,46.56,46.58,46.41,46.47,709710.0,43.4986,43.5173,43.3584,43.4145,709710.0
2020-04-17 09:30:00,47.64,48.37,47.6,48.12,1028931.0,44.5076,45.1896,44.4702,44.956,1028931.0
2020-04-17 09:35:00,48.13,49.27,48.13,49.17,401240.0,44.9654,46.0304,44.9654,45.937,401240.0
2020-04-17 09:40:00,49.17,49.18,48.47,48.71,341031.0,45.937,45.9463,45.283,45.5072,341031.0
2020-04-17 09:45:00,48.73,49.26,48.69,49.11,642840.0,45.5259,46.0211,45.4885,45.8809,642840.0
2020-04-17 09:50:00,49.11,49.2,48.86,48.95,178842.0,45.8809,45.965,45.6474,45.7314,178842.0
2020-04-17 09:55:00,48.95,49.25,48.92,49.19,172572.0,45.7314,46.0117,45.7034,45.9557,172572.0
2020-04-17 10:00:00,49.19,49.19,48.4,48.44,234137.0,45.9557,45.9557,45.2176,45.255,234137.0
2020-04-17 10:05:00,48.44,48.74,48.43,48.65,136905.0,45.255,45.5352,45.2456,45.4512,136905.0
2020-04-17 10:10:00,48.65,48.69,48.4,48.47,106961.0,45.4512,45.4885,45.2176,45.283,106961.0
2020-04-17 10:15:00,48.48,48.6,48.34,48.54,185006.0,45.2923,45.4044,45.1615,45.3484,185006.0
2020-04-17 10:20:00,48.54,48.64,48.38,48.59,223925.0,45.3484,45.4418,45.1989,45.3951,223925.0
2020-04-17 10:25:00,48.58,48.7,48.52,48.55,104281.0,45.3858,45.4979,45.3297,45.3577,104281.0
2020-04-17 10:30:00,48.55,48.56,48.27,48.39,143451.0,45.3577,45.3671,45.0961,45.2083,143451.0
2020-04-17 10:35:00,48.38,48.52,48.37,48.45,113655.0,45.1989,45.3297,45.1896,45.2643,113655.0
2020-04-17 10:40:00,48.44,48.58,48.37,48.41,152919.0,45.255,45.3858,45.1896,45.2269,152919.0
2020-04-17 10:45:00,48.42,48.42,48.29,48.31,84956.0,45.2363,45.2363,45.1148,45.1335,84956.0
2020-04-17 10:50:00,48.31,48.45,48.08,48.1,249886.0,45.1335,45.2643,44.9186,44.9373,249886.0
2020-04-17 10:55:00,48.12,48.28,48.1,48.22,92139.0,44.956,45.1055,44.9373,45.0494,92139.0
2020-04-17 11:00:00,48.21,48.42,48.2,48.3,76702.0,45.0401,45.2363,45.0307,45.1242,76702.0
2020-04-17 11:05:00,48.3,48.34,48.19,48.28,96905.0,45.1242,45.1615,45.0214,45.1055,96905.0
2020-04-17 11:10:00,48.27,48.42,48.24,48.42,65100.0,45.0961,45.2363,45.0681,45.2363,65100.0
2020-04-17 11:15:00,48.41,48.45,48.18,48.29,86279.0,45.2269,45.2643,45.0121,45.1148,86279.0
2020-04-17 11:20:00,48.29,48.29,48.17,48.19,86831.0,45.1148,45.1148,45.0027,45.0214,86831.0
2020-04-17 11:25:00,48.19,48.21,48.06,48.21,101511.0,45.0214,45.0401,44.9,45.0401,101511.0
2020-04-17 11:30:00,48.22,48.44,48.21,48.44,268207.0,45.0494,45.255,45.0401,45.255,268207.0
2020-04-17 11:35:00,48.44,48.45,48.37,48.41,73346.0,45.255,45.2643,45.1896,45.2269,73346.0
2020-04-17 11:40:00,48.42,48.45,48.28,48.33,97340.0,45.2363,45.2643,45.1055,45.1522,97340.0
2020-04-17 11:45:00,48.31,48.42,48.31,48.41,54374.0,45.1335,45.2363,45.1335,45.2269,54374.0
2020-04-17 11:50:00,48.4,48.46,48.21,48.45,133558.0,45.2176,45.2737,45.0401,45.2643,133558.0
2020-04-17 11:55:00,48.46,48.55,48.38,48.46,101034.0,45.2737,45.3577,45.1989,45.2737,101034.0
2020-04-17 12:00:00,48.47,48.64,48.38,48.63,98039.0,45.283,45.4418,45.1989,45.4325,98039.0
2020-04-17 12:05:00,48.63,48.84,48.63,48.69,99122.0,45.4325,45.6287,45.4325,45.4885,99122.0
2020-04-17 12:10:00,48.69,48.87,48.64,48.84,104004.0,45.4885,45.6567,45.4418,45.6287,104004.0
2020-04-17 12:15:00,48.84,48.92,48.81,48.91,166136.0,45.6287,45.7034,45.6006,45.6941,166136.0
2020-04-17 12:20:00,48.92,48.94,48.7,48.74,81229.0,45.7034,45.7221,45.4979,45.5352,81229.0
2020-04-17 12:25:00,48.75,48.81,48.67,48.81,76812.0,45.5446,45.6006,45.4698,45.6006,76812.0
2020-04-17 12:30:00,48.81,48.89,48.76,48.85,53768.0,45.6006,45.6754,45.5539,45.638,53768.0
2020-04-17 12:35:00,48.84,49.05,48.83,49.0,63569.0,45.6287,45.8249,45.6193,45.7781,63569.0
2020-04-17 12:40:00,49.0,49.13,48.94,48.99,77520.0,45.7781,45.8996,45.7221,45.7688,77520.0
2020-04-17 12:45:00,49.0,49.12,48.91,49.11,51880.0,45.7781,45.8903,45.6941,45.8809,51880.0
2020-04-17 12:50:00,49.12,49.19,49.04,49.13,65494.0,45.8903,45.9557,45.8155,45.8996,65494.0
2020-04-17 12:55:00,49.12,49.17,49.05,49.09,50006.0,45.8903,45.937,45.8249,45.8622,50006.0
2020-04-17 13:00:00,49.08,49.25,49.04,49.23,109802.0,45.8529,46.0117,45.8155,45.993,109802.0
2020-04-17 13:05:00,49.24,49.29,49.11,49.21,65321.0,46.0024,46.0491,45.8809,45.9743,65321.0
2020-04-17 13:10:00,49.22,49.22,48.98,49.11,73485.0,45.9837,45.9837,45.7595,45.8809,73485.0
2020-04-17 13:15:00,49.11,49.22,49.05,49.18,107898.0,45.8809,45.9837,45.8249,45.9463,107898.0
2020-04-17 13:20:00,49.16,49.31,49.15,49.31,79095.0,45.9276,46.0678,45.9183,46.0678,79095.0
2020-04-17 13:25:00,49.3,49.39,49.3,49.33,88382.0,46.0584,46.1425,46.0584,46.0864,88382.0
2020-04-17 13:30:00,49.34,49.47,49.33,49.4,55313.0,46.0958,46.2172,46.0864,46.1518,55313.0
2020-04-17 13:35:00,49.41,49.49,49.39,49.46,56314.0,46.1612,46.2359,46.1425,46.2079,56314.0
2020-04-17 13:40:00,49.45,49.45,49.33,49.38,100747.0,46.1986,46.1986,46.0864,46.1332,100747.0
2020-04-17 13:45:00,49.39,49.41,49.1,49.14,159632.0,46.1425,46.1612,45.8716,45.9089,159632.0
2020-04-17 13:50:00,49.15,49.18,49.01,49.04,223731.0,45.9183,45.9463,45.7875,45.8155,223731.0
2020-04-17 13:55:00,49.04,49.17,48.98,49.1,254627.0,45.8155,45.937,45.7595,45.8716,254627.0
2020-04-17 14:00:00,49.09,49.09,48.84,48.84,187311.0,45.8622,45.8622,45.6287,45.6287,187311.0
2020-04-17 14:05:00,48.83,48.92,48.78,48.91,116472.0,45.6193,45.7034,45.5726,45.6941,116472.0
2020-04-17 14:10:00,48.9,48.99,48.79,48.8,82637.0,45.6847,45.7688,45.582,45.5913,82637.0
2020-04-17 14:15:00,48.8,48.95,48.7,48.92,115369.0,45.5913,45.7314,45.4979,45.7034,115369.0
2020-04-17 14:20:00,48.92,49.03,48.9,48.95,141171.0,45.7034,45.8062,45.6847,45.7314,141171.0
2020-04-17 14:25:00,48.94,49.08,48.92,49.03,55558.0,45.7221,45.8529,45.7034,45.8062,55558.0
2020-04-17 14:30:00,49.04,49.07,48.85,49.05,183754.0,45.8155,45.8435,45.638,45.8249,183754.0
2020-04-17 14:35:00,49.05,49.06,48.71,48.87,79635.0,45.8249,45.8342,45.5072,45.6567,79635.0
2020-04-17 14:40:00,48.87,49.05,48.83,49.03,52272.0,45.6567,45.8249,45.6193,45.8062,52272.0
2020-04-17 14:45:00,49.02,49.09,48.95,48.97,77471.0,45.7968,45.8622,45.7314,45.7501,77471.0
2020-04-17 14:50:00,48.98,49.0,48.74,48.77,110468.0,45.7595,45.7781,45.5352,45.5633,110468.0
2020-04-17 14:55:00,48.78,48.97,48.75,48.93,78975.0,45.5726,45.7501,45.5446,45.7127,78975.0
2020-04-17 15:00:00,48.93,49.08,48.88,49.07,63712.0,45.7127,45.8529,45.666,45.8435,63712.0
2020-04-17 15:05:00,49.07,49.08,48.97,49.07,82590.0,45.8435,45.8529,45.7501,45.8435,82590.0
2020-04-17 15:10:00,49.09,49.1,49.0,49.07,68719.0,45.8622,45.8716,45.7781,45.8435,68719.0
2020-04-17 15:15:00,49.08,49.1,48.99,49.01,76512.0,45.8529,45.8716,45.7688,45.7875,76512.0
2020-04-17 15:20:00,49.01,49.08,48.97,49.03,88125.0,45.7875,45.8529,45.7501,45.8062,88125.0
2020-04-17 15:25:00,49.03,49.22,49.02,49.21,87944.0,45.8062,45.9837,45.7968,45.9743,87944.0
2020-04-17 15:30:00,49.21,49.32,49.17,49.2,125286.0,45.9743,46.0771,45.937,45.965,125286.0
2020-04-17 15:35:00,49.2,49.41,49.18,49.37,140674.0,45.965,46.1612,45.9463,46.1238,140674.0
2020-04-17 15:40:00,49.38,49.53,49.36,49.42,155730.0,46.1332,46.2733,46.1145,46.1705,155730.0
2020-04-17 15:45:00,49.41,49.72,49.41,49.71,149537.0,46.1612,46.4508,46.1612,46.4415,149537.0
2020-04-17 15:50:00,49.7,49.98,49.7,49.91,285599.0,46.4321,46.6937,46.4321,46.6283,285599.0
2020-04-17 15:55:00,49.91,49.94,49.59,49.72,696012.0,46.6283,46.6563,46.3294,46.4508,696012.0
2020-04-20 09:30:00,48.98,48.99,48.46,48.51,188062.0,45.7595,45.7688,45.2737,45.3204,188062.0
2020-04-20 09:35:00,48.51,48.84,48.46,48.74,67727.0,45.3204,45.6287,45.2737,45.5352,67727.0
2020-04-20 09:40:00,48.75,48.96,48.67,48.76,62774.0,45.5446,45.7408,45.4698,45.5539,62774.0
2020-04-20 09:45:00,48.75,48.98,48.75,48.84,85921.0,45.5446,45.7595,45.5446,45.6287,85921.0
2020-04-20 09:50:00,48.83,48.84,48.64,48.67,61425.0,45.6193,45.6287,45.4418,45.4698,61425.0
2020-04-20 09:55:00,48.68,48.81,48.56,48.71,96360.0,45.4792,45.6006,45.3671,45.5072,96360.0
2020-04-20 10:00:00,48.71,48.76,48.6,48.67,48828.0,45.5072,45.5539,45.4044,45.4698,48828.0
2020-04-20 10:05:00,48.66,48.69,48.52,48.63,117891.0,45.4605,45.4885,45.3297,45.4325,117891.0
2020-04-20 10:10:00,48.62,48.71,48.31,48.32,129791.0,45.4231,45.5072,45.1335,45.1429,129791.0
2020-04-20 10:15:00,48.31,48.39,48.24,48.39,87902.0,45.1335,45.2083,45.0681,45.2083,87902.0
2020-04-20 10:20:00,48.39,48.47,48.34,48.46,92135.0,45.2083,45.283,45.1615,45.2737,92135.0
2020-04-20 10:25:00,48.49,48.75,48.48,48.74,157696.0,45.3017,45.5446,45.2923,45.5352,157696.0
2020-04-20 10:30:00,48.73,48.75,48.54,48.6,88976.0,45.5259,45.5446,45.3484,45.4044,88976.0
2020-04-20 10:35:00,48.61,48.7,48.55,48.59,63554.0,45.4138,45.4979,45.3577,45.3951,63554.0
2020-04-20 10:40:00,48.61,48.76,48.59,48.71,84947.0,45.4138,45.5539,45.3951,45.5072,84947.0
2020-04-20 10:45:00,48.7,48.91,48.68,48.83,67667.0,45.4979,45.6941,45.4792,45.6193,67667.0
2020-04-20 10:50:00,48.84,48.87,48.68,48.77,80491.0,45.6287,45.6567,45.4792,45.5633,80491.0
2020-04-20 10:55:00,48.77,48.87,48.74,48.74,59846.0,45.5633,45.6567,45.5352,45.5352,59846.0
2020-04-20 11:00:00,48.75,48.82,48.72,48.79,48592.0,45.5446,45.61,45.5166,45.582,48592.0
2020-04-20 11:05:00,48.78,48.87,48.74,48.81,63572.0,45.5726,45.6567,45.5352,45.6006,63572.0
2020-04-20 11:10:00,48.82,48.88,48.75,48.8,50467.0,45.61,45.666,45.5446,45.5913,50467.0
2020-04-20 11:15:00,48.81,48.86,48.73,48.74,80852.0,45.6006,45.6474,45.5259,45.5352,80852.0
2020-04-20 11:20:00,48.75,48.83,48.69,48.78,66284.0,45.5446,45.6193,45.4885,45.5726,66284.0
2020-04-20 11:25:00,48.78,48.78,48.61,48.69,54338.0,45.5726,45.5726,45.4138,45.4885,54338.0
2020-04-20 11:30:00,48.68,48.68,48.5,48.54,59361.0,45.4792,45.4792,45.311,45.3484,59361.0
2020-04-20 11:35:00,48.55,48.75,48.55,48.73,57362.0,45.3577,45.5446,45.3577,45.5259,57362.0
2020-04-20 11:40:00,48.74,48.75,48.67,48.71,52485.0,45.5352,45.5446,45.4698,45.5072,52485.0
2020-04-20 11:45:00,48.71,48.74,48.61,48.64,198769.0,45.5072,45.5352,45.4138,45.4418,198769.0
2020-04-20 11:50:00,48.64,48.65,48.52,48.56,53561.0,45.4418,45.4512,45.3297,45.3671,53561.0
2020-04-20 11:55:00,48.58,48.6,48.41,48.52,50546.0,45.3858,45.4044,45.2269,45.3297,50546.0
2020-04-20 12:00:00,48.52,48.52,48.22,48.23,69472.0,45.3297,45.3297,45.0494,45.0588,69472.0
2020-04-20 12:05:00,48.23,48.33,48.18,48.2,67026.0,45.0588,45.1522,45.0121,45.0307,67026.0
2020-04-20 12:10:00,48.2,48.23,48.1,48.12,35971.0,45.0307,45.0588,44.9373,44.956,35971.0
2020-04-20 12:15:00,48.13,48.22,48.11,48.18,39873.0,44.9654,45.0494,44.9467,45.0121,39873.0
2020-04-20 12:20:00,48.18,48.21,48.11,48.21,34672.0,45.0121,45.0401,44.9467,45.0401,34672.0
2020-04-20 12:25:00,48.22,48.37,48.17,48.28,39159.0,45.0494,45.1896,45.0027,45.1055,39159.0
2020-04-20 12:30:00,48.28,48.3,48.13,48.16,41866.0,45.1055,45.1242,44.9654,44.9934,41866.0
2020-04-20 12:35:00,48.16,48.17,48.07,48.11,61238.0,44.9934,45.0027,44.9093,44.9467,61238.0
2020-04-20 12:40:00,48.11,48.23,48.1,48.22,47067.0,44.9467,45.0588,44.9373,45.0494,47067.0
2020-04-20 12:45:00,48.22,48.36,48.2,48.33,33863.0,45.0494,45.1802,45.0307,45.1522,33863.0
2020-04-20 12:50:00,48.33,48.34,48.22,48.26,48553.0,45.1522,45.1615,45.0494,45.0868,48553.0
2020-04-20 12:55:00,48.27,48.4,48.27,48.37,53529.0,45.0961,45.2176,45.0961,45.1896,53529.0
2020-04-20 13:00:00,48.37,48.39,48.24,48.25,88027.0,45.1896,45.2083,45.0681,45.0775,88027.0
2020-04-20 13:05:00,48.25,48.31,48.24,48.27,80287.0,45.0775,45.1335,45.0681,45.0961,80287.0
2020-04-20 13:10:00,48.28,48.31,48.19,48.2,90052.0,45.1055,45.1335,45.0214,45.0307,90052.0
2020-04-20 13:15:00,48.2,48.28,48.19,48.27,70236.0,45.0307,45.1055,45.0214,45.0961,70236.0
2020-04-20 13:20:00,48.26,48.32,48.18,48.18,59404.0,45.0868,45.1429,45.0121,45.0121,59404.0
2020-04-20 13:25:00,48.2,48.24,48.16,48.24,42189.0,45.0307,45.0681,44.9934,45.0681,42189.0
2020-04-20 13:30:00,48.23,48.26,48.19,48.25,64242.0,45.0588,45.0868,45.0214,45.0775,64242.0
2020-04-20 13:35:00,48.25,48.3,48.19,48.29,27445.0,45.0775,45.1242,45.0214,45.1148,27445.0
2020-04-20 13:40:00,48.28,48.4,48.28,48.38,29636.0,45.1055,45.2176,45.1055,45.1989,29636.0
2020-04-20 13:45:00,48.38,48.4,48.31,48.32,38492.0,45.1989,45.2176,45.1335,45.1429,38492.0
2020-04-20 13:50:00,48.32,48.44,48.32,48.44,36427.0,45.1429,45.255,45.1429,45.255,36427.0
2020-04-20 13:55:00,48.44,48.45,48.38,48.42,53895.0,45.255,45.2643,45.1989,45.2363,53895.0
2020-04-20 14:00:00,48.41,48.45,48.38,48.4,45389.0,45.2269,45.2643,45.1989,45.2176,45389.0
2020-04-20 14:05:00,48.41,48.42,48.35,48.36,80523.0,45.2269,45.2363,45.1709,45.1802,80523.0
2020-04-20 14:10:00,48.36,48.39,48.15,48.17,64059.0,45.1802,45.2083,44.984,45.0027,64059.0
2020-04-20 14:15:00,48.16,48.24,48.06,48.08,40301.0,44.9934,45.0681,44.9,44.9186,40301.0
2020-04-20 14:20:00,48.07,48.12,48.0,48.02,39509.0,44.9093,44.956,44.8439,44.8626,39509.0
2020-04-20 14:25:00,48.02,48.04,47.89,47.91,52232.0,44.8626,44.8813,44.7411,44.7598,52232.0
2020-04-20 14:30:00,47.92,48.05,47.92,47.94,56151.0,44.7692,44.8906,44.7692,44.7878,56151.0
2020-04-20 14:35:00,47.93,48.03,47.92,47.97,47859.0,44.7785,44.8719,44.7692,44.8159,47859.0
2020-04-20 14:40:00,47.99,48.03,47.91,48.0,52219.0,44.8346,44.8719,44.7598,44.8439,52219.0
2020-04-20 14:45:00,47.98,48.09,47.95,48.08,46345.0,44.8252,44.928,44.7972,44.9186,46345.0
2020-04-20 14:50:00,48.08,48.08,47.92,47.92,57532.0,44.9186,44.9186,44.7692,44.7692,57532.0
2020-04-20 14:55:00,47.93,47.94,47.78,47.78,57451.0,44.7785,44.7878,44.6384,44.6384,57451.0
2020-04-20 15:00:00,47.78,47.95,47.77,47.8,106168.0,44.6384,44.7972,44.629,44.657,106168.0
2020-04-20 15:05:00,47.8,47.9,47.71,47.87,71097.0,44.657,44.7505,44.573,44.7224,71097.0
2020-04-20 15:10:00,47.87,48.0,47.85,47.95,56757.0,44.7224,44.8439,44.7038,44.7972,56757.0
2020-04-20 15:15:00,47.95,48.02,47.91,47.95,193834.0,44.7972,44.8626,44.7598,44.7972,193834.0
2020-04-20 15:20:00,47.96,48.02,47.92,48.0,104870.0,44.8065,44.8626,44.7692,44.8439,104870.0
2020-04-20 15:25:00,47.99,48.06,47.93,48.05,135808.0,44.8346,44.9,44.7785,44.8906,135808.0
2020-04-20 15:30:00,48.04,48.26,47.96,48.26,127527.0,44.8813,45.0868,44.8065,45.0868,127527.0
2020-04-20 15:35:00,48.25,48.27,48.03,48.05,132564.0,45.0775,45.0961,44.8719,44.8906,132564.0
2020-04-20 15:40:00,48.05,48.1,47.92,47.98,110269.0,44.8906,44.9373,44.7692,44.8252,110269.0
2020-04-20 15:45:00,47.99,48.1,47.95,48.02,191003.0,44.8346,44.9373,44.7972,44.8626,191003.0
2020-04-20 15:50:00,48.0,48.04,47.81,47.9,302388.0,44.8439,44.8813,44.6664,44.7505,302388.0
2020-04-20 15:55:00,47.9,47.93,47.76,47.79,539809.0,44.7505,44.7785,44.6197,44.6477,539809.0
2020-04-21 09:30:00,46.16,46.8,46.16,46.5,277176.0,43.1249,43.7228,43.1249,43.4425,277176.0
2020-04-21 09:35:00,46.46,46.67,46.41,46.56,48005.0,43.4052,43.6013,43.3584,43.4986,48005.0
2020-04-21 09:40:00,46.57,46.81,46.51,46.69,66708.0,43.5079,43.7321,43.4519,43.62,66708.0
2020-04-21 09:45:00,46.69,46.81,46.62,46.67,83823.0,43.62,43.7321,43.5546,43.6013,83823.0
2020-04-21 09:50:00,46.64,46.75,46.51,46.74,63782.0,43.5733,43.6761,43.4519,43.6667,63782.0
2020-04-21 09:55:00,46.75,46.93,46.71,46.77,57509.0,43.6761,43.8443,43.6387,43.6948,57509.0
2020-04-21 10:00:00,46.79,46.94,46.64,46.91,105819.0,43.7135,43.8536,43.5733,43.8256,105819.0
2020-04-21 10:05:00,46.92,46.96,46.65,46.65,68706.0,43.8349,43.8723,43.5827,43.5827,68706.0
2020-04-21 10:10:00,46.66,46.74,46.44,46.44,45632.0,43.592,43.6667,43.3865,43.3865,45632.0
2020-04-21 10:15:00,46.44,46.57,46.38,46.54,50147.0,43.3865,43.5079,43.3304,43.4799,50147.0
2020-04-21 10:20:00,46.54,46.66,46.53,46.58,87928.0,43.4799,43.592,43.4706,43.5173,87928.0
2020-04-21 10:25:00,46.56,46.69,46.51,46.69,115990.0,43.4986,43.62,43.4519,43.62,115990.0
2020-04-21 10:30:00,46.7,46.76,46.55,46.6,115910.0,43.6294,43.6854,43.4892,43.536,115910.0
2020-04-21 10:35:00,46.6,46.67,46.54,46.65,104842.0,43.536,43.6013,43.4799,43.5827,104842.0
2020-04-21 10:40:00,46.65,46.79,46.62,46.68,77067.0,43.5827,43.7135,43.5546,43.6107,77067.0
2020-04-21 10:45:00,46.69,46.77,46.4,46.42,46124.0,43.62,43.6948,43.3491,43.3678,46124.0
2020-04-21 10:50:00,46.41,46.45,46.25,46.37,52321.0,43.3584,43.3958,43.209,43.3211,52321.0
2020-04-21 10:55:00,46.39,46.42,46.07,46.17,128300.0,43.3398,43.3678,43.0408,43.1342,128300.0
2020-04-21 11:00:00,46.16,46.33,46.07,46.08,50958.0,43.1249,43.2837,43.0408,43.0501,50958.0
2020-04-21 11:05:00,46.09,46.12,46.01,46.09,60648.0,43.0595,43.0875,42.9847,43.0595,60648.0
2020-04-21 11:10:00,46.07,46.1,45.86,45.86,77612.0,43.0408,43.0688,42.8446,42.8446,77612.0
2020-04-21 11:15:00,45.87,45.89,45.76,45.88,322078.0,42.854,42.8726,42.7512,42.8633,322078.0
2020-04-21 11:20:00,45.88,46.14,45.87,46.03,63430.0,42.8633,43.1062,42.854,43.0034,63430.0
2020-04-21 11:25:00,46.03,46.07,45.86,45.91,96168.0,43.0034,43.0408,42.8446,42.8913,96168.0
2020-04-21 11:30:00,45.92,46.13,45.9,45.92,85754.0,42.9007,43.0969,42.882,42.9007,85754.0
2020-04-21 11:35:00,45.92,45.92,45.64,45.85,112795.0,42.9007,42.9007,42.6391,42.8353,112795.0
2020-04-21 11:40:00,45.86,45.87,45.71,45.83,55667.0,42.8446,42.854,42.7045,42.8166,55667.0
2020-04-21 11:45:00,45.82,45.94,45.81,45.92,46188.0,42.8072,42.9193,42.7979,42.9007,46188.0
2020-04-21 11:50:00,45.91,45.96,45.87,45.91,34120.0,42.8913,42.938,42.854,42.8913,34120.0
2020-04-21 11:55:00,45.9,46.03,45.84,45.96,40810.0,42.882,43.0034,42.8259,42.938,40810.0
2020-04-21 12:00:00,45.96,45.97,45.81,45.86,52891.0,42.938,42.9474,42.7979,42.8446,52891.0
2020-04-21 12:05:00,45.86,46.0,45.86,45.93,30172.0,42.8446,42.9754,42.8446,42.91,30172.0
2020-04-21 12:10:00,45.94,46.03,45.88,45.98,40890.0,42.9193,43.0034,42.8633,42.9567,40890.0
2020-04-21 12:15:00,45.98,46.02,45.95,45.98,28885.0,42.9567,42.9941,42.9287,42.9567,28885.0
2020-04-21 12:20:00,45.99,46.07,45.94,45.94,28452.0,42.9661,43.0408,42.9193,42.9193,28452.0
2020-04-21 12:25:00,45.96,46.13,45.96,46.09,33467.0,42.938,43.0969,42.938,43.0595,33467.0
2020-04-21 12:30:00,46.1,46.11,45.95,45.96,88358.0,43.0688,43.0782,42.9287,42.938,88358.0
2020-04-21 12:35:00,45.97,46.0,45.92,45.94,23901.0,42.9474,42.9754,42.9007,42.9193,23901.0
2020-04-21 12:40:00,45.95,46.04,45.95,46.0,41201.0,42.9287,43.0128,42.9287,42.9754,41201.0
2020-04-21 12:45:00,45.99,46.08,45.93,46.08,67482.0,42.9661,43.0501,42.91,43.0501,67482.0
2020-04-21 12:50:00,46.07,46.26,46.07,46.25,85874.0,43.0408,43.2183,43.0408,43.209,85874.0
2020-04-21 12:55:00,46.25,46.3,46.2,46.29,71691.0,43.209,43.2557,43.1623,43.2463,71691.0
2020-04-21 13:00:00,46.28,46.32,46.18,46.21,28428.0,43.237,43.2744,43.1436,43.1716,28428.0
2020-04-21 13:05:00,46.21,46.29,46.18,46.2,32903.0,43.1716,43.2463,43.1436,43.1623,32903.0
2020-04-21 13:10:00,46.2,46.23,46.12,46.13,31089.0,43.1623,43.1903,43.0875,43.0969,31089.0
2020-04-21 13:15:00,46.14,46.27,46.14,46.24,30796.0,43.1062,43.2277,43.1062,43.1996,30796.0
2020-04-21 13:20:00,46.25,46.34,46.24,46.25,37151.0,43.209,43.293,43.1996,43.209,37151.0
2020-04-21 13:25:00,46.22,46.28,46.19,46.28,19679.0,43.1809,43.237,43.1529,43.237,19679.0
2020-04-21 13:30:00,46.29,46.33,46.22,46.29,34322.0,43.2463,43.2837,43.1809,43.2463,34322.0
2020-04-21 13:35:00,46.29,46.48,46.26,46.46,30360.0,43.2463,43.4238,43.2183,43.4052,30360.0
2020-04-21 13:40:00,46.45,46.47,46.37,46.39,88446.0,43.3958,43.4145,43.3211,43.3398,88446.0
2020-04-21 13:45:00,46.4,46.4,46.11,46.12,24980.0,43.3491,43.3491,43.0782,43.0875,24980.0
2020-04-21 13:50:00,46.12,46.27,46.1,46.2,46859.0,43.0875,43.2277,43.0688,43.1623,46859.0
2020-04-21 13:55:00,46.21,46.22,46.03,46.08,29271.0,43.1716,43.1809,43.0034,43.0501,29271.0
2020-04-21 14:00:00,46.07,46.07,45.95,46.07,37427.0,43.0408,43.0408,42.9287,43.0408,37427.0
2020-04-21 14:05:00,46.05,46.13,45.97,46.08,28864.0,43.0221,43.0969,42.9474,43.0501,28864.0
2020-04-21 14:10:00,46.08,46.1,46.04,46.09,31455.0,43.0501,43.0688,43.0128,43.0595,31455.0
2020-04-21 14:15:00,46.09,46.15,46.05,46.13,60764.0,43.0595,43.1155,43.0221,43.0969,60764.0
2020-04-21 14:20:00,46.12,46.42,46.1,46.37,67285.0,43.0875,43.3678,43.0688,43.3211,67285.0
2020-04-21 14:25:00,46.36,46.38,46.22,46.24,122065.0,43.3117,43.3304,43.1809,43.1996,122065.0
2020-04-21 14:30:00,46.25,46.29,46.22,46.25,404081.0,43.209,43.2463,43.1809,43.209,404081.0
2020-04-21 14:35:00,46.25,46.3,46.16,46.21,30313.0,43.209,43.2557,43.1249,43.1716,30313.0
2020-04-21 14:40:00,46.2,46.2,46.12,46.2,50180.0,43.1623,43.1623,43.0875,43.1623,50180.0
2020-04-21 14:45:00,46.19,46.32,46.17,46.29,69303.0,43.1529,43.2744,43.1342,43.2463,69303.0
2020-04-21 14:50:00,46.28,46.34,46.25,46.3,53736.0,43.237,43.293,43.209,43.2557,53736.0
2020-04-21 14:55:00,46.3,46.41,46.28,46.38,83776.0,43.2557,43.3584,43.237,43.3304,83776.0
2020-04-21 15:00:00,46.38,46.45,46.36,46.44,63242.0,43.3304,43.3958,43.3117,43.3865,63242.0
2020-04-21 15:05:00,46.44,46.44,46.15,46.17,50951.0,43.3865,43.3865,43.1155,43.1342,50951.0
2020-04-21 15:10:00,46.18,46.33,46.17,46.32,47276.0,43.1436,43.2837,43.1342,43.2744,47276.0
2020-04-21 15:15:00,46.31,46.39,46.26,46.29,74281.0,43.265,43.3398,43.2183,43.2463,74281.0
2020-04-21 15:20:00,46.29,46.33,46.17,46.18,66926.0,43.2463,43.2837,43.1342,43.1436,66926.0
2020-04-21 15:25:00,46.18,46.21,46.13,46.17,72717.0,43.1436,43.1716,43.0969,43.1342,72717.0
2020-04-21 15:30:00,46.17,46.21,46.07,46.16,101139.0,43.1342,43.1716,43.0408,43.1249,101139.0
2020-04-21 15:35:00,46.15,46.44,46.14,46.32,168463.0,43.1155,43.3865,43.1062,43.2744,168463.0
2020-04-21 15:40:00,46.32,46.37,46.26,46.32,168627.0,43.2744,43.3211,43.2183,43.2744,168627.0
2020-04-21 15:45:00,46.33,46.35,46.2,46.24,88056.0,43.2837,43.3024,43.1623,43.1996,88056.0
2020-04-21 15:50:00,46.24,46.28,45.73,46.04,301935.0,43.1996,43.237,42.7232,43.0128,301935.0
2020-04-21 15:55:00,46.03,46.25,46.03,46.05,557610.0,43.0034,43.209,43.0034,43.0221,557610.0
2020-04-22 09:30:00,46.99,47.02,46.22,46.45,188275.0,43.9003,43.9283,43.1809,43.3958,188275.0
2020-04-22 09:35:00,46.41,46.73,46.41,46.7,55086.0,43.3584,43.6574,43.3584,43.6294,55086.0
2020-04-22 09:40:00,46.7,46.97,46.66,46.94,85850.0,43.6294,43.8816,43.592,43.8536,85850.0
2020-04-22 09:45:00,46.94,47.04,46.83,46.85,102268.0,43.8536,43.947,43.7508,43.7695,102268.0
2020-04-22 09:50:00,46.85,47.01,46.85,46.98,112798.0,43.7695,43.919,43.7695,43.891,112798.0
2020-04-22 09:55:00,46.98,47.02,46.87,46.99,96729.0,43.891,43.9283,43.7882,43.9003,96729.0
2020-04-22 10:00:00,47.0,47.17,46.83,46.88,84866.0,43.9097,44.0685,43.7508,43.7975,84866.0
2020-04-22 10:05:00,46.86,46.91,46.74,46.8,40458.0,43.7789,43.8256,43.6667,43.7228,40458.0
2020-04-22 10:10:00,46.8,46.95,46.73,46.74,56348.0,43.7228,43.8629,43.6574,43.6667,56348.0
2020-04-22 10:15:00,46.74,46.78,46.61,46.65,39977.0,43.6667,43.7041,43.5453,43.5827,39977.0
2020-04-22 10:20:00,46.66,46.77,46.6,46.66,37440.0,43.592,43.6948,43.536,43.592,37440.0
2020-04-22 10:25:00,46.67,46.7,46.56,46.62,49666.0,43.6013,43.6294,43.4986,43.5546,49666.0
2020-04-22 10:30:00,46.62,46.66,46.55,46.59,57866.0,43.5546,43.592,43.4892,43.5266,57866.0
2020-04-22 10:35:00,46.59,46.65,46.49,46.57,55940.0,43.5266,43.5827,43.4332,43.5079,55940.0
2020-04-22 10:40:00,46.57,46.58,46.38,46.41,63130.0,43.5079,43.5173,43.3304,43.3584,63130.0
2020-04-22 10:45:00,46.41,46.42,46.32,46.35,61039.0,43.3584,43.3678,43.2744,43.3024,61039.0
2020-04-22 10:50:00,46.35,46.35,46.06,46.07,83538.0,43.3024,43.3024,43.0315,43.0408,83538.0
2020-04-22 10:55:00,46.06,46.18,46.02,46.13,89756.0,43.0315,43.1436,42.9941,43.0969,89756.0
2020-04-22 11:00:00,46.14,46.2,46.02,46.14,57839.0,43.1062,43.1623,42.9941,43.1062,57839.0
2020-04-22 11:05:00,46.14,46.2,46.01,46.08,57930.0,43.1062,43.1623,42.9847,43.0501,57930.0
2020-04-22 11:10:00,46.09,46.31,46.08,46.3,71147.0,43.0595,43.265,43.0501,43.2557,71147.0
2020-04-22 11:15:00,46.3,46.55,46.28,46.52,45350.0,43.2557,43.4892,43.237,43.4612,45350.0
2020-04-22 11:20:00,46.52,46.58,46.49,46.55,55198.0,43.4612,43.5173,43.4332,43.4892,55198.0
2020-04-22 11:25:00,46.55,46.66,46.5,46.56,95244.0,43.4892,43.592,43.4425,43.4986,95244.0
2020-04-22 11:30:00,46.55,46.59,46.44,46.47,44702.0,43.4892,43.5266,43.3865,43.4145,44702.0
2020-04-22 11:35:00,46.48,46.55,46.45,46.51,41652.0,43.4238,43.4892,43.3958,43.4519,41652.0
2020-04-22 11:40:00,46.51,46.61,46.5,46.55,40002.0,43.4519,43.5453,43.4425,43.4892,40002.0
2020-04-22 11:45:00,46.55,46.55,46.41,46.41,46070.0,43.4892,43.4892,43.3584,43.3584,46070.0
2020-04-22 11:50:00,46.41,46.54,46.39,46.53,66482.0,43.3584,43.4799,43.3398,43.4706,66482.0
2020-04-22 11:55:00,46.52,46.63,46.44,46.56,42217.0,43.4612,43.564,43.3865,43.4986,42217.0
2020-04-22 12:00:00,46.57,46.67,46.57,46.64,26559.0,43.5079,43.6013,43.5079,43.5733,26559.0
2020-04-22 12:05:00,46.64,46.67,46.5,46.52,36829.0,43.5733,43.6013,43.4425,43.4612,36829.0
2020-04-22 12:10:00,46.51,46.64,46.51,46.6,37757.0,43.4519,43.5733,43.4519,43.536,37757.0
2020-04-22 12:15:00,46.61,46.67,46.54,46.58,32476.0,43.5453,43.6013,43.4799,43.5173,32476.0
2020-04-22 12:20:00,46.59,46.69,46.58,46.68,32992.0,43.5266,43.62,43.5173,43.6107,32992.0
2020-04-22 12:25:00,46.66,46.78,46.65,46.71,55862.0,43.592,43.7041,43.5827,43.6387,55862.0
2020-04-22 12:30:00,46.71,46.78,46.68,46.72,29822.0,43.6387,43.7041,43.6107,43.6481,29822.0
2020-04-22 12:35:00,46.73,46.74,46.63,46.72,37069.0,43.6574,43.6667,43.564,43.6481,37069.0
2020-04-22 12:40:00,46.72,46.82,46.71,46.72,40374.0,43.6481,43.7415,43.6387,43.6481,40374.0
2020-04-22 12:45:00,46.72,46.77,46.63,46.68,100386.0,43.6481,43.6948,43.564,43.6107,100386.0
2020-04-22 12:50:00,46.68,46.69,46.56,46.57,46971.0,43.6107,43.62,43.4986,43.5079,46971.0
2020-04-22 12:55:00,46.57,46.57,46.45,46.49,31863.0,43.5079,43.5079,43.3958,43.4332,31863.0
2020-04-22 13:00:00,46.49,46.51,46.46,46.49,32653.0,43.4332,43.4519,43.4052,43.4332,32653.0
2020-04-22 13:05:00,46.49,46.51,46.39,46.43,29730.0,43.4332,43.4519,43.3398,43.3771,29730.0
2020-04-22 13:10:00,46.43,46.49,46.42,46.49,25075.0,43.3771,43.4332,43.3678,43.4332,25075.0
2020-04-22 13:15:00,46.49,46.5,46.44,46.47,30251.0,43.4332,43.4425,43.3865,43.4145,30251.0
2020-04-22 13:20:00,46.47,46.56,46.45,46.55,36729.0,43.4145,43.4986,43.3958,43.4892,36729.0
2020-04-22 13:25:00,46.54,46.55,46.48,46.55,32362.0,43.4799,43.4892,43.4238,43.4892,32362.0
2020-04-22 13:30:00,46.55,46.58,46.44,46.45,24860.0,43.4892,43.5173,43.3865,43.3958,24860.0
2020-04-22 13:35:00,46.46,46.47,46.34,46.36,56770.0,43.4052,43.4145,43.293,43.3117,56770.0
2020-04-22 13:40:00,46.36,46.47,46.28,46.45,42619.0,43.3117,43.4145,43.237,43.3958,42619.0
2020-04-22 13:45:00,46.45,46.45,46.39,46.44,29852.0,43.3958,43.3958,43.3398,43.3865,29852.0
2020-04-22 13:50:00,46.45,46.51,46.39,46.45,96793.0,43.3958,43.4519,43.3398,43.3958,96793.0
2020-04-22 13:55:00,46.45,46.47,46.4,46.46,53217.0,43.3958,43.4145,43.3491,43.4052,53217.0
2020-04-22 14:00:00,46.46,46.5,46.36,46.38,33450.0,43.4052,43.4425,43.3117,43.3304,33450.0
2020-04-22 14:05:00,46.37,46.49,46.36,46.48,48869.0,43.3211,43.4332,43.3117,43.4238,48869.0
2020-04-22 14:10:00,46.48,46.49,46.39,46.44,45908.0,43.4238,43.4332,43.3398,43.3865,45908.0
2020-04-22 14:15:00,46.43,46.48,46.4,46.45,47034.0,43.3771,43.4238,43.3491,43.3958,47034.0
2020-04-22 14:20:00,46.46,46.54,46.46,46.53,102908.0,43.4052,43.4799,43.4052,43.4706,102908.0
2020-04-22 14:25:00,46.53,46.56,46.45,46.53,44850.0,43.4706,43.4986,43.3958,43.4706,44850.0
2020-04-22 14:30:00,46.53,46.71,46.52,46.69,44375.0,43.4706,43.6387,43.4612,43.62,44375.0
2020-04-22 14:35:00,46.69,46.7,46.58,46.66,29794.0,43.62,43.6294,43.5173,43.592,29794.0
2020-04-22 14:40:00,46.67,46.71,46.62,46.66,31286.0,43.6013,43.6387,43.5546,43.592,31286.0
2020-04-22 14:45:00,46.66,46.7,46.6,46.61,34368.0,43.592,43.6294,43.536,43.5453,34368.0
2020-04-22 14:50:00,46.61,46.66,46.52,46.53,35021.0,43.5453,43.592,43.4612,43.4706,35021.0
2020-04-22 14:55:00,46.53,46.68,46.52,46.64,74403.0,43.4706,43.6107,43.4612,43.5733,74403.0
2020-04-22 15:00:00,46.65,46.75,46.61,46.75,142021.0,43.5827,43.6761,43.5453,43.6761,142021.0
2020-04-22 15:05:00,46.74,46.75,46.66,46.73,35050.0,43.6667,43.6761,43.592,43.6574,35050.0
2020-04-22 15:10:00,46.72,46.85,46.67,46.79,37340.0,43.6481,43.7695,43.6013,43.7135,37340.0
2020-04-22 15:15:00,46.8,46.81,46.72,46.73,33485.0,43.7228,43.7321,43.6481,43.6574,33485.0
2020-04-22 15:20:00,46.73,46.8,46.67,46.71,74215.0,43.6574,43.7228,43.6013,43.6387,74215.0
2020-04-22 15:25:00,46.71,46.79,46.66,46.75,54481.0,43.6387,43.7135,43.592,43.6761,54481.0
2020-04-22 15:30:00,46.75,46.8,46.72,46.78,86753.0,43.6761,43.7228,43.6481,43.7041,86753.0
2020-04-22 15:35:00,46.78,46.81,46.71,46.75,66500.0,43.7041,43.7321,43.6387,43.6761,66500.0
2020-04-22 15:40:00,46.76,46.87,46.69,46.83,95423.0,43.6854,43.7882,43.62,43.7508,95423.0
2020-04-22 15:45:00,46.82,46.83,46.7,46.77,78583.0,43.7415,43.7508,43.6294,43.6948,78583.0
2020-04-22 15:50:00,46.77,46.79,46.03,46.57,205299.0,43.6948,43.7135,43.0034,43.5079,205299.0
2020-04-22 15:55:00,46.57,46.63,46.33,46.41,423884.0,43.5079,43.564,43.2837,43.3584,423884.0
2020-04-23 09:30:00,46.87,46.97,46.06,46.22,194589.0,43.7882,43.8816,43.0315,43.1809,194589.0
2020-04-23 09:35:00,46.22,46.48,46.18,46.39,66536.0,43.1809,43.4238,43.1436,43.3398,66536.0
2020-04-23 09:40:00,46.4,46.42,46.28,46.38,64083.0,43.3491,43.3678,43.237,43.3304,64083.0
2020-04-23 09:45:00,46.38,46.41,46.07,46.13,51291.0,43.3304,43.3584,43.0408,43.0969,51291.0
2020-04-23 09:50:00,46.12,46.15,46.01,46.05,55958.0,43.0875,43.1155,42.9847,43.0221,55958.0
2020-04-23 09:55:00,46.05,46.45,46.04,46.45,65417.0,43.0221,43.3958,43.0128,43.3958,65417.0
2020-04-23 10:00:00,46.45,46.46,46.25,46.4,63897.0,43.3958,43.4052,43.209,43.3491,63897.0
2020-04-23 10:05:00,46.39,46.42,46.21,46.32,53484.0,43.3398,43.3678,43.1716,43.2744,53484.0
2020-04-23 10:10:00,46.33,46.36,46.14,46.22,58720.0,43.2837,43.3117,43.1062,43.1809,58720.0
2020-04-23 10:15:00,46.22,46.22,46.06,46.2,51609.0,43.1809,43.1809,43.0315,43.1623,51609.0
2020-04-23 10:20:00,46.2,46.44,46.19,46.41,82439.0,43.1623,43.3865,43.1529,43.3584,82439.0
2020-04-23 10:25:00,46.41,46.45,46.33,46.4,156832.0,43.3584,43.3958,43.2837,43.3491,156832.0
2020-04-23 10:30:00,46.4,46.49,46.39,46.43,120405.0,43.3491,43.4332,43.3398,43.3771,120405.0
2020-04-23 10:35:00,46.44,46.46,46.33,46.44,97064.0,43.3865,43.4052,43.2837,43.3865,97064.0
2020-04-23 10:40:00,46.45,46.57,46.37,46.55,165636.0,43.3958,43.5079,43.3211,43.4892,165636.0
2020-04-23 10:45:00,46.55,46.65,46.53,46.59,70314.0,43.4892,43.5827,43.4706,43.5266,70314.0
2020-04-23 10:50:00,46.59,46.63,46.49,46.61,76443.0,43.5266,43.564,43.4332,43.5453,76443.0
2020-04-23 10:55:00,46.59,46.67,46.53,46.53,74866.0,43.5266,43.6013,43.4706,43.4706,74866.0
2020-04-23 11:00:00,46.54,46.55,46.46,46.49,49295.0,43.4799,43.4892,43.4052,43.4332,49295.0
2020-04-23 11:05:00,46.49,46.51,46.42,46.49,55992.0,43.4332,43.4519,43.3678,43.4332,55992.0
2020-04-23 11:10:00,46.48,46.53,46.38,46.42,54759.0,43.4238,43.4706,43.3304,43.3678,54759.0
2020-04-23 11:15:00,46.43,46.51,46.42,46.45,63403.0,43.3771,43.4519,43.3678,43.3958,63403.0
2020-04-23 11:20:00,46.47,46.51,46.4,46.5,54074.0,43.4145,43.4519,43.3491,43.4425,54074.0
2020-04-23 11:25:00,46.5,46.59,46.47,46.54,46145.0,43.4425,43.5266,43.4145,43.4799,46145.0
2020-04-23 11:30:00,46.55,46.56,46.41,46.44,40390.0,43.4892,43.4986,43.3584,43.3865,40390.0
2020-04-23 11:35:00,46.44,46.56,46.41,46.5,78188.0,43.3865,43.4986,43.3584,43.4425,78188.0
2020-04-23 11:40:00,46.51,46.58,46.49,46.55,52798.0,43.4519,43.5173,43.4332,43.4892,52798.0
2020-04-23 11:45:00,46.55,46.61,46.49,46.57,62268.0,43.4892,43.5453,43.4332,43.5079,62268.0
2020-04-23 11:50:00,46.57,46.65,46.49,46.51,40506.0,43.5079,43.5827,43.4332,43.4519,40506.0
2020-04-23 11:55:00,46.51,46.6,46.51,46.58,42368.0,43.4519,43.536,43.4519,43.5173,42368.0
2020-04-23 12:00:00,46.59,46.64,46.54,46.59,39122.0,43.5266,43.5733,43.4799,43.5266,39122.0
2020-04-23 12:05:00,46.59,46.66,46.59,46.62,35403.0,43.5266,43.592,43.5266,43.5546,35403.0
2020-04-23 12:10:00,46.63,46.66,46.59,46.63,45422.0,43.564,43.592,43.5266,43.564,45422.0
2020-04-23 12:15:00,46.62,46.65,46.59,46.63,60449.0,43.5546,43.5827,43.5266,43.564,60449.0
2020-04-23 12:20:00,46.63,46.66,46.61,46.64,59406.0,43.564,43.592,43.5453,43.5733,59406.0
2020-04-23 12:25:00,46.64,46.65,46.62,46.65,66919.0,43.5733,43.5827,43.5546,43.5827,66919.0
2020-04-23 12:30:00,46.64,46.65,46.57,46.62,38502.0,43.5733,43.5827,43.5079,43.5546,38502.0
2020-04-23 12:35:00,46.62,46.7,46.61,46.66,31814.0,43.5546,43.6294,43.5453,43.592,31814.0
2020-04-23 12:40:00,46.66,46.66,46.21,46.25,112660.0,43.592,43.592,43.1716,43.209,112660.0
2020-04-23 12:45:00,46.24,46.36,45.81,46.18,166975.0,43.1996,43.3117,42.7979,43.1436,166975.0
2020-04-23 12:50:00,46.18,46.18,45.94,46.1,98891.0,43.1436,43.1436,42.9193,43.0688,98891.0
2020-04-23 12:55:00,46.09,46.1,45.94,46.01,118213.0,43.0595,43.0688,42.9193,42.9847,118213.0
2020-04-23 13:00:00,46.01,46.1,45.97,46.05,71749.0,42.9847,43.0688,42.9474,43.0221,71749.0
2020-04-23 13:05:00,46.05,46.05,45.9,46.01,37024.0,43.0221,43.0221,42.882,42.9847,37024.0
2020-04-23 13:10:00,46.02,46.18,46.0,46.13,35046.0,42.9941,43.1436,42.9754,43.0969,35046.0
2020-04-23 13:15:00,46.13,46.27,46.05,46.11,111492.0,43.0969,43.2277,43.0221,43.0782,111492.0
2020-04-23 13:20:00,46.11,46.12,45.87,45.97,63615.0,43.0782,43.0875,42.854,42.9474,63615.0
2020-04-23 13:25:00,45.96,46.02,45.83,46.02,45379.0,42.938,42.9941,42.8166,42.9941,45379.0
2020-04-23 13:30:00,46.01,46.11,45.97,46.05,43662.0,42.9847,43.0782,42.9474,43.0221,43662.0
2020-04-23 13:35:00,46.06,46.07,45.95,45.96,45455.0,43.0315,43.0408,42.9287,42.938,45455.0
2020-04-23 13:40:00,45.97,46.01,45.89,45.92,49253.0,42.9474,42.9847,42.8726,42.9007,49253.0
2020-04-23 13:45:00,45.92,45.99,45.8,45.8,38985.0,42.9007,42.9661,42.7886,42.7886,38985.0
2020-04-23 13:50:00,45.81,45.87,45.77,45.78,49806.0,42.7979,42.854,42.7605,42.7699,49806.0
2020-04-23 13:55:00,45.78,45.91,45.75,45.9,56544.0,42.7699,42.8913,42.7418,42.882,56544.0
2020-04-23 14:00:00,45.88,45.99,45.87,45.96,42826.0,42.8633,42.9661,42.854,42.938,42826.0
2020-04-23 14:05:00,45.95,46.0,45.84,45.85,49060.0,42.9287,42.9754,42.8259,42.8353,49060.0
2020-04-23 14:10:00,45.84,45.91,45.76,45.9,54205.0,42.8259,42.8913,42.7512,42.882,54205.0
2020-04-23 14:15:00,45.9,46.1,45.89,46.02,45604.0,42.882,43.0688,42.8726,42.9941,45604.0
2020-04-23 14:20:00,46.02,46.13,45.99,46.13,39020.0,42.9941,43.0969,42.9661,43.0969,39020.0
2020-04-23 14:25:00,46.13,46.25,46.1,46.11,88426.0,43.0969,43.209,43.0688,43.0782,88426.0
2020-04-23 14:30:00,46.11,46.16,45.98,45.98,42172.0,43.0782,43.1249,42.9567,42.9567,42172.0
2020-04-23 14:35:00,45.98,46.04,45.94,46.04,46720.0,42.9567,43.0128,42.9193,43.0128,46720.0
2020-04-23 14:40:00,46.04,46.1,46.01,46.1,42547.0,43.0128,43.0688,42.9847,43.0688,42547.0
2020-04-23 14:45:00,46.09,46.13,46.03,46.04,61797.0,43.0595,43.0969,43.0034,43.0128,61797.0
2020-04-23 14:50:00,46.04,46.19,46.02,46.14,46545.0,43.0128,43.1529,42.9941,43.1062,46545.0
2020-04-23 14:55:00,46.15,46.22,46.15,46.16,38097.0,43.1155,43.1809,43.1155,43.1249,38097.0
2020-04-23 15:00:00,46.15,46.18,46.11,46.14,39173.0,43.1155,43.1436,43.0782,43.1062,39173.0
2020-04-23 15:05:00,46.14,46.14,46.03,46.04,54687.0,43.1062,43.1062,43.0034,43.0128,54687.0
2020-04-23 15:10:00,46.04,46.08,45.99,46.05,88295.0,43.0128,43.0501,42.9661,43.0221,88295.0
2020-04-23 15:15:00,46.05,46.11,45.94,45.96,84408.0,43.0221,43.0782,42.9193,42.938,84408.0
2020-04-23 15:20:00,45.96,45.96,45.77,45.9,63539.0,42.938,42.938,42.7605,42.882,63539.0
2020-04-23 15:25:00,45.9,45.92,45.81,45.85,59750.0,42.882,42.9007,42.7979,42.8353,59750.0
2020-04-23 15:30:00,45.85,46.06,45.76,46.01,123046.0,42.8353,43.0315,42.7512,42.9847,123046.0
2020-04-23 15:35:00,46.01,46.03,45.91,45.97,71583.0,42.9847,43.0034,42.8913,42.9474,71583.0
2020-04-23 15:40:00,45.98,46.07,45.92,45.94,78384.0,42.9567,43.0408,42.9007,42.9193,78384.0
2020-04-23 15:45:00,45.94,46.06,45.94,46.05,94574.0,42.9193,43.0315,42.9193,43.0221,94574.0
2020-04-23 15:50:00,46.05,46.08,45.81,45.81,130700.0,43.0221,43.0501,42.7979,42.7979,130700.0
2020-04-23 15:55:00,45.82,45.83,45.71,45.76,260630.0,42.8072,42.8166,42.7045,42.7512,260630.0
2020-04-24 09:30:00,46.18,46.18,45.35,45.35,195598.0,43.1436,43.1436,42.3681,42.3681,195598.0
2020-04-24 09:35:00,45.36,45.83,45.17,45.83,181026.0,42.3775,42.8166,42.2,42.8166,181026.0
2020-04-24 09:40:00,45.85,45.85,45.56,45.69,110832.0,42.8353,42.8353,42.5643,42.6858,110832.0
2020-04-24 09:45:00,45.71,45.8,45.62,45.62,71588.0,42.7045,42.7886,42.6204,42.6204,71588.0
2020-04-24 09:50:00,45.6,45.85,45.59,45.66,112009.0,42.6017,42.8353,42.5924,42.6578,112009.0
2020-04-24 09:55:00,45.64,45.77,45.5,45.5,117509.0,42.6391,42.7605,42.5083,42.5083,117509.0
2020-04-24 10:00:00,45.5,45.66,45.5,45.54,56474.0,42.5083,42.6578,42.5083,42.5456,56474.0
2020-04-24 10:05:00,45.57,45.67,45.43,45.48,94376.0,42.5737,42.6671,42.4429,42.4896,94376.0
2020-04-24 10:10:00,45.5,45.7,45.49,45.53,111441.0,42.5083,42.6951,42.4989,42.5363,111441.0
2020-04-24 10:15:00,45.52,45.57,45.42,45.55,113817.0,42.527,42.5737,42.4335,42.555,113817.0
2020-04-24 10:20:00,45.55,45.68,45.5,45.68,57220.0,42.555,42.6764,42.5083,42.6764,57220.0
2020-04-24 10:25:00,45.67,45.7,45.39,45.39,96802.0,42.6671,42.6951,42.4055,42.4055,96802.0
2020-04-24 10:30:00,45.39,45.57,45.32,45.57,123417.0,42.4055,42.5737,42.3401,42.5737,123417.0
2020-04-24 10:35:00,45.55,45.57,45.45,45.53,104169.0,42.555,42.5737,42.4616,42.5363,104169.0
2020-04-24 10:40:00,45.53,45.55,45.42,45.49,97383.0,42.5363,42.555,42.4335,42.4989,97383.0
2020-04-24 10:45:00,45.48,45.6,45.45,45.59,79991.0,42.4896,42.6017,42.4616,42.5924,79991.0
2020-04-24 10:50:00,45.6,45.88,45.59,45.76,58622.0,42.6017,42.8633,42.5924,42.7512,58622.0
2020-04-24 10:55:00,45.74,45.75,45.55,45.58,80911.0,42.7325,42.7418,42.555,42.583,80911.0
2020-04-24 11:00:00,45.57,45.57,45.4,45.48,47771.0,42.5737,42.5737,42.4149,42.4896,47771.0
2020-04-24 11:05:00,45.48,45.51,45.28,45.34,55594.0,42.4896,42.5176,42.3027,42.3588,55594.0
2020-04-24 11:10:00,45.34,45.38,45.24,45.31,38580.0,42.3588,42.3962,42.2654,42.3308,38580.0
2020-04-24 11:15:00,45.32,45.56,45.31,45.53,47749.0,42.3401,42.5643,42.3308,42.5363,47749.0
2020-04-24 11:20:00,45.53,45.65,45.53,45.57,46140.0,42.5363,42.6484,42.5363,42.5737,46140.0
2020-04-24 11:25:00,45.58,45.64,45.51,45.55,46710.0,42.583,42.6391,42.5176,42.555,46710.0
2020-04-24 11:30:00,45.56,45.58,45.41,45.43,35461.0,42.5643,42.583,42.4242,42.4429,35461.0
2020-04-24 11:35:00,45.42,45.51,45.36,45.45,37390.0,42.4335,42.5176,42.3775,42.4616,37390.0
2020-04-24 11:40:00,45.45,45.46,45.34,45.38,54747.0,42.4616,42.4709,42.3588,42.3962,54747.0
2020-04-24 11:45:00,45.37,45.43,45.3,45.4,34752.0,42.3868,42.4429,42.3214,42.4149,34752.0
2020-04-24 11:50:00,45.4,45.41,45.28,45.35,42372.0,42.4149,42.4242,42.3027,42.3681,42372.0
2020-04-24 11:55:00,45.34,45.38,45.31,45.37,42502.0,42.3588,42.3962,42.3308,42.3868,42502.0
2020-04-24 12:00:00,45.37,45.44,45.34,45.4,38614.0,42.3868,42.4522,42.3588,42.4149,38614.0
2020-04-24 12:05:00,45.4,45.47,45.38,45.45,52208.0,42.4149,42.4803,42.3962,42.4616,52208.0
2020-04-24 12:10:00,45.46,45.52,45.39,45.39,292552.0,42.4709,42.527,42.4055,42.4055,292552.0
2020-04-24 12:15:00,45.39,45.41,45.3,45.38,38019.0,42.4055,42.4242,42.3214,42.3962,38019.0
2020-04-24 12:20:00,45.37,45.39,45.32,45.35,46383.0,42.3868,42.4055,42.3401,42.3681,46383.0
2020-04-24 12:25:00,45.34,45.44,45.27,45.42,36218.0,42.3588,42.4522,42.2934,42.4335,36218.0
2020-04-24 12:30:00,45.43,45.45,45.3,45.31,32998.0,42.4429,42.4616,42.3214,42.3308,32998.0
2020-04-24 12:35:00,45.3,45.37,45.25,45.34,39398.0,42.3214,42.3868,42.2747,42.3588,39398.0
2020-04-24 12:40:00,45.34,45.34,45.25,45.26,40817.0,42.3588,42.3588,42.2747,42.2841,40817.0
2020-04-24 12:45:00,45.26,45.28,45.02,45.04,108119.0,42.2841,42.3027,42.0598,42.0785,108119.0
2020-04-24 12:50:00,45.04,45.07,44.87,45.06,199733.0,42.0785,42.1066,41.9197,42.0972,199733.0
2020-04-24 12:55:00,45.07,45.21,45.05,45.17,48194.0,42.1066,42.2373,42.0879,42.2,48194.0
2020-04-24 13:00:00,45.18,45.26,45.15,45.23,35817.0,42.2093,42.2841,42.1813,42.256,35817.0
2020-04-24 13:05:00,45.26,45.27,45.14,45.16,39038.0,42.2841,42.2934,42.172,42.1906,39038.0
2020-04-24 13:10:00,45.15,45.24,45.09,45.22,40816.0,42.1813,42.2654,42.1252,42.2467,40816.0
2020-04-24 13:15:00,45.22,45.36,45.18,45.35,70294.0,42.2467,42.3775,42.2093,42.3681,70294.0
2020-04-24 13:20:00,45.35,45.51,45.3,45.48,145151.0,42.3681,42.5176,42.3214,42.4896,145151.0
2020-04-24 13:25:00,45.47,45.62,45.47,45.61,58221.0,42.4803,42.6204,42.4803,42.611,58221.0
2020-04-24 13:30:00,45.61,45.75,45.59,45.75,66287.0,42.611,42.7418,42.5924,42.7418,66287.0
2020-04-24 13:35:00,45.75,45.77,45.67,45.71,59150.0,42.7418,42.7605,42.6671,42.7045,59150.0
2020-04-24 13:40:00,45.71,45.8,45.65,45.79,74866.0,42.7045,42.7886,42.6484,42.7792,74866.0
2020-04-24 13:45:00,45.78,45.79,45.68,45.72,78844.0,42.7699,42.7792,42.6764,42.7138,78844.0
2020-04-24 13:50:00,45.72,45.85,45.72,45.82,53641.0,42.7138,42.8353,42.7138,42.8072,53641.0
2020-04-24 13:55:00,45.81,45.88,45.78,45.88,58617.0,42.7979,42.8633,42.7699,42.8633,58617.0
2020-04-24 14:00:00,45.87,45.95,45.8,45.94,171084.0,42.854,42.9287,42.7886,42.9193,171084.0
2020-04-24 14:05:00,45.93,46.06,45.92,46.06,42531.0,42.91,43.0315,42.9007,43.0315,42531.0
2020-04-24 14:10:00,46.05,46.12,46.02,46.11,97452.0,43.0221,43.0875,42.9941,43.0782,97452.0
2020-04-24 14:15:00,46.1,46.15,46.06,46.11,53950.0,43.0688,43.1155,43.0315,43.0782,53950.0
2020-04-24 14:20:00,46.11,46.17,46.07,46.08,64000.0,43.0782,43.1342,43.0408,43.0501,64000.0
2020-04-24 14:25:00,46.08,46.1,46.02,46.09,60169.0,43.0501,43.0688,42.9941,43.0595,60169.0
2020-04-24 14:30:00,46.09,46.14,46.06,46.06,33131.0,43.0595,43.1062,43.0315,43.0315,33131.0
2020-04-24 14:35:00,46.06,46.18,46.05,46.17,50018.0,43.0315,43.1436,43.0221,43.1342,50018.0
2020-04-24 14:40:00,46.17,46.26,46.16,46.23,69312.0,43.1342,43.2183,43.1249,43.1903,69312.0
2020-04-24 14:45:00,46.23,46.28,46.19,46.27,96820.0,43.1903,43.237,43.1529,43.2277,96820.0
2020-04-24 14:50:00,46.27,46.32,46.25,46.32,77653.0,43.2277,43.2744,43.209,43.2744,77653.0
2020-04-24 14:55:00,46.31,46.38,46.29,46.36,43119.0,43.265,43.3304,43.2463,43.3117,43119.0
2020-04-24 15:00:00,46.36,46.37,46.26,46.32,57111.0,43.3117,43.3211,43.2183,43.2744,57111.0
2020-04-24 15:05:00,46.33,46.49,46.32,46.37,149770.0,43.2837,43.4332,43.2744,43.3211,149770.0
2020-04-24 15:10:00,46.39,46.47,46.31,46.39,102541.0,43.3398,43.4145,43.265,43.3398,102541.0
2020-04-24 15:15:00,46.4,46.4,46.21,46.27,51325.0,43.3491,43.3491,43.1716,43.2277,51325.0
2020-04-24 15:20:00,46.28,46.35,46.23,46.35,69491.0,43.237,43.3024,43.1903,43.3024,69491.0
2020-04-24 15:25:00,46.35,46.35,46.24,46.35,74546.0,43.3024,43.3024,43.1996,43.3024,74546.0
2020-04-24 15:30:00,46.36,46.55,46.33,46.45,192277.0,43.3117,43.4892,43.2837,43.3958,192277.0
2020-04-24 15:35:00,46.45,46.48,46.36,46.4,107364.0,43.3958,43.4238,43.3117,43.3491,107364.0
2020-04-24 15:40:00,46.4,46.54,46.39,46.49,106642.0,43.3491,43.4799,43.3398,43.4332,106642.0
2020-04-24 15:45:00,46.49,46.55,46.39,46.43,103776.0,43.4332,43.4892,43.3398,43.3771,103776.0
2020-04-24 15:50:00,46.43,46.43,46.02,46.13,271386.0,43.3771,43.3771,42.9941,43.0969,271386.0
2020-04-24 15:55:00,46.11,46.17,45.99,46.06,424644.0,43.0782,43.1342,42.9661,43.0315,424644.0
2020-04-27 09:30:00,46.52,46.82,46.42,46.57,225519.0,43.4612,43.7415,43.3678,43.5079,225519.0
2020-04-27 09:35:00,46.57,46.94,46.38,46.41,120340.0,43.5079,43.8536,43.3304,43.3584,120340.0
2020-04-27 09:40:00,46.39,46.43,46.01,46.01,126304.0,43.3398,43.3771,42.9847,42.9847,126304.0
2020-04-27 09:45:00,46.04,46.08,45.96,46.04,193301.0,43.0128,43.0501,42.938,43.0128,193301.0
2020-04-27 09:50:00,46.04,46.17,46.01,46.11,135598.0,43.0128,43.1342,42.9847,43.0782,135598.0
2020-04-27 09:55:00,46.11,46.34,46.09,46.18,84758.0,43.0782,43.293,43.0595,43.1436,84758.0
2020-04-27 10:00:00,46.18,46.25,46.09,46.19,116773.0,43.1436,43.209,43.0595,43.1529,116773.0
2020-04-27 10:05:00,46.19,46.2,45.98,46.12,218494.0,43.1529,43.1623,42.9567,43.0875,218494.0
2020-04-27 10:10:00,46.12,46.29,46.02,46.18,76697.0,43.0875,43.2463,42.9941,43.1436,76697.0
2020-04-27 10:15:00,46.19,46.27,46.07,46.22,161507.0,43.1529,43.2277,43.0408,43.1809,161507.0
2020-04-27 10:20:00,46.22,46.33,46.21,46.31,101855.0,43.1809,43.2837,43.1716,43.265,101855.0
2020-04-27 10:25:00,46.33,46.7,46.33,46.7,91075.0,43.2837,43.6294,43.2837,43.6294,91075.0
2020-04-27 10:30:00,46.69,46.75,46.48,46.54,129602.0,43.62,43.6761,43.4238,43.4799,129602.0
2020-04-27 10:35:00,46.53,46.53,46.26,46.39,93791.0,43.4706,43.4706,43.2183,43.3398,93791.0
2020-04-27 10:40:00,46.4,46.61,46.35,46.54,230055.0,43.3491,43.5453,43.3024,43.4799,230055.0
2020-04-27 10:45:00,46.54,46.56,46.36,46.43,46098.0,43.4799,43.4986,43.3117,43.3771,46098.0
2020-04-27 10:50:00,46.43,46.58,46.37,46.47,54076.0,43.3771,43.5173,43.3211,43.4145,54076.0
2020-04-27 10:55:00,46.48,46.55,46.45,46.55,54462.0,43.4238,43.4892,43.3958,43.4892,54462.0
2020-04-27 11:00:00,46.55,46.62,46.49,46.51,65481.0,43.4892,43.5546,43.4332,43.4519,65481.0
2020-04-27 11:05:00,46.51,46.6,46.43,46.6,57252.0,43.4519,43.536,43.3771,43.536,57252.0
2020-04-27 11:10:00,46.6,46.71,46.5,46.67,80361.0,43.536,43.6387,43.4425,43.6013,80361.0
2020-04-27 11:15:00,46.67,46.79,46.65,46.75,54812.0,43.6013,43.7135,43.5827,43.6761,54812.0
2020-04-27 11:20:00,46.74,46.82,46.69,46.8,55894.0,43.6667,43.7415,43.62,43.7228,55894.0
2020-04-27 11:25:00,46.81,46.83,46.75,46.77,59275.0,43.7321,43.7508,43.6761,43.6948,59275.0
2020-04-27 11:30:00,46.76,46.83,46.68,46.81,55119.0,43.6854,43.7508,43.6107,43.7321,55119.0
2020-04-27 11:35:00,46.81,46.84,46.74,46.82,55176.0,43.7321,43.7602,43.6667,43.7415,55176.0
2020-04-27 11:40:00,46.83,46.95,46.82,46.95,80140.0,43.7508,43.8629,43.7415,43.8629,80140.0
2020-04-27 11:45:00,46.95,46.99,46.87,46.88,58802.0,43.8629,43.9003,43.7882,43.7975,58802.0
2020-04-27 11:50:00,46.89,47.04,46.88,47.03,83264.0,43.8069,43.947,43.7975,43.9377,83264.0
2020-04-27 11:55:00,47.03,47.09,47.0,47.07,62635.0,43.9377,43.9937,43.9097,43.975,62635.0
2020-04-27 12:00:00,47.08,47.15,47.02,47.09,79187.0,43.9844,44.0498,43.9283,43.9937,79187.0
2020-04-27 12:05:00,47.09,47.16,47.08,47.11,52531.0,43.9937,44.0591,43.9844,44.0124,52531.0
2020-04-27 12:10:00,47.1,47.2,47.1,47.19,59711.0,44.0031,44.0965,44.0031,44.0872,59711.0
2020-04-27 12:15:00,47.18,47.26,47.13,47.23,139081.0,44.0778,44.1526,44.0311,44.1245,139081.0
2020-04-27 12:20:00,47.22,47.24,47.1,47.12,65770.0,44.1152,44.1339,44.0031,44.0218,65770.0
2020-04-27 12:25:00,47.12,47.12,46.93,46.94,65301.0,44.0218,44.0218,43.8443,43.8536,65301.0
2020-04-27 12:30:00,46.94,47.12,46.94,47.09,47009.0,43.8536,44.0218,43.8536,43.9937,47009.0
2020-04-27 12:35:00,47.09,47.16,47.01,47.04,60684.0,43.9937,44.0591,43.919,43.947,60684.0
2020-04-27 12:40:00,47.05,47.05,46.89,46.92,109535.0,43.9564,43.9564,43.8069,43.8349,109535.0
2020-04-27 12:45:00,46.91,46.96,46.87,46.91,71296.0,43.8256,43.8723,43.7882,43.8256,71296.0
2020-04-27 12:50:00,46.91,46.94,46.82,46.87,51545.0,43.8256,43.8536,43.7415,43.7882,51545.0
2020-04-27 12:55:00,46.87,46.94,46.82,46.85,51250.0,43.7882,43.8536,43.7415,43.7695,51250.0
2020-04-27 13:00:00,46.85,46.9,46.77,46.88,58370.0,43.7695,43.8162,43.6948,43.7975,58370.0
2020-04-27 13:05:00,46.89,46.98,46.89,46.98,35098.0,43.8069,43.891,43.8069,43.891,35098.0
2020-04-27 13:10:00,46.98,47.17,46.98,47.17,109415.0,43.891,44.0685,43.891,44.0685,109415.0
2020-04-27 13:15:00,47.17,47.3,47.09,47.23,94211.0,44.0685,44.1899,43.9937,44.1245,94211.0
2020-04-27 13:20:00,47.23,47.28,47.16,47.16,93905.0,44.1245,44.1712,44.0591,44.0591,93905.0
2020-04-27 13:25:00,47.16,47.25,47.1,47.17,98846.0,44.0591,44.1432,44.0031,44.0685,98846.0
2020-04-27 13:30:00,47.18,47.21,47.08,47.09,83315.0,44.0778,44.1058,43.9844,43.9937,83315.0
2020-04-27 13:35:00,47.08,47.16,47.01,47.05,57757.0,43.9844,44.0591,43.919,43.9564,57757.0
2020-04-27 13:40:00,47.05,47.1,47.02,47.04,55488.0,43.9564,44.0031,43.9283,43.947,55488.0
2020-04-27 13:45:00,47.05,47.19,46.99,47.15,220926.0,43.9564,44.0872,43.9003,44.0498,220926.0
2020-04-27 13:50:00,47.14,47.29,47.12,47.28,41948.0,44.0404,44.1806,44.0218,44.1712,41948.0
2020-04-27 13:55:00,47.29,47.39,47.28,47.36,48216.0,44.1806,44.274,44.1712,44.246,48216.0
2020-04-27 14:00:00,47.36,47.45,47.35,47.44,48205.0,44.246,44.3301,44.2366,44.3207,48205.0
2020-04-27 14:05:00,47.43,47.53,47.35,47.52,80648.0,44.3114,44.4048,44.2366,44.3955,80648.0
2020-04-27 14:10:00,47.52,47.58,47.46,47.55,56374.0,44.3955,44.4515,44.3394,44.4235,56374.0
2020-04-27 14:15:00,47.56,47.61,47.44,47.58,73979.0,44.4328,44.4795,44.3207,44.4515,73979.0
2020-04-27 14:20:00,47.57,47.63,47.52,47.55,80752.0,44.4422,44.4982,44.3955,44.4235,80752.0
2020-04-27 14:25:00,47.55,47.67,47.51,47.59,73695.0,44.4235,44.5356,44.3861,44.4609,73695.0
2020-04-27 14:30:00,47.59,47.68,47.55,47.59,51572.0,44.4609,44.5449,44.4235,44.4609,51572.0
2020-04-27 14:35:00,47.6,47.62,47.51,47.54,83467.0,44.4702,44.4889,44.3861,44.4141,83467.0
2020-04-27 14:40:00,47.54,47.72,47.54,47.7,77571.0,44.4141,44.5823,44.4141,44.5636,77571.0
2020-04-27 14:45:00,47.7,47.81,47.68,47.78,70352.0,44.5636,44.6664,44.5449,44.6384,70352.0
2020-04-27 14:50:00,47.78,47.8,47.67,47.75,68716.0,44.6384,44.657,44.5356,44.6103,68716.0
2020-04-27 14:55:00,47.75,47.78,47.64,47.77,88797.0,44.6103,44.6384,44.5076,44.629,88797.0
2020-04-27 15:00:00,47.76,48.0,47.74,47.95,116502.0,44.6197,44.8439,44.601,44.7972,116502.0
2020-04-27 15:05:00,47.95,47.99,47.84,47.89,112009.0,44.7972,44.8346,44.6944,44.7411,112009.0
2020-04-27 15:10:00,47.89,48.03,47.88,47.99,145335.0,44.7411,44.8719,44.7318,44.8346,145335.0
2020-04-27 15:15:00,47.98,47.98,47.81,47.88,109902.0,44.8252,44.8252,44.6664,44.7318,109902.0
2020-04-27 15:20:00,47.87,47.92,47.81,47.91,97272.0,44.7224,44.7692,44.6664,44.7598,97272.0
2020-04-27 15:25:00,47.91,47.95,47.88,47.95,125637.0,44.7598,44.7972,44.7318,44.7972,125637.0
2020-04-27 15:30:00,47.96,48.02,47.9,48.02,131044.0,44.8065,44.8626,44.7505,44.8626,131044.0
2020-04-27 15:35:00,48.03,48.15,48.02,48.1,174154.0,44.8719,44.984,44.8626,44.9373,174154.0
2020-04-27 15:40:00,48.1,48.14,48.02,48.03,163842.0,44.9373,44.9747,44.8626,44.8719,163842.0
2020-04-27 15:45:00,48.03,48.16,48.0,48.15,194345.0,44.8719,44.9934,44.8439,44.984,194345.0
2020-04-27 15:50:00,48.15,48.23,47.85,47.89,250415.0,44.984,45.0588,44.7038,44.7411,250415.0
2020-04-27 15:55:00,47.89,47.94,47.77,47.81,457409.0,44.7411,44.7878,44.629,44.6664,457409.0
2020-04-28 09:30:00,49.57,50.64,49.34,49.95,419045.0,46.3107,47.3103,46.0958,46.6657,419045.0
2020-04-28 09:35:00,49.94,50.13,49.81,50.12,257242.0,46.6563,46.8338,46.5349,46.8245,257242.0
2020-04-28 09:40:00,50.11,50.37,49.88,50.37,296725.0,46.8152,47.0581,46.6003,47.0581,296725.0
2020-04-28 09:45:00,50.38,50.54,50.29,50.53,143394.0,47.0674,47.2169,46.9833,47.2075,143394.0
2020-04-28 09:50:00,50.53,50.72,50.41,50.53,142447.0,47.2075,47.3851,47.0954,47.2075,142447.0
2020-04-28 09:55:00,50.52,50.64,50.48,50.54,179650.0,47.1982,47.3103,47.1608,47.2169,179650.0
2020-04-28 10:00:00,50.55,50.62,50.3,50.48,264193.0,47.2262,47.2916,46.9927,47.1608,264193.0
2020-04-28 10:05:00,50.5,50.72,50.49,50.6,210615.0,47.1795,47.3851,47.1702,47.2729,210615.0
2020-04-28 10:10:00,50.59,50.81,50.46,50.61,407511.0,47.2636,47.4691,47.1421,47.2823,407511.0
2020-04-28 10:15:00,50.59,50.73,50.43,50.44,198604.0,47.2636,47.3944,47.1141,47.1235,198604.0
2020-04-28 10:20:00,50.44,50.45,50.2,50.41,125600.0,47.1235,47.1328,46.8992,47.0954,125600.0
2020-04-28 10:25:00,50.4,50.51,50.36,50.46,108586.0,47.0861,47.1889,47.0487,47.1421,108586.0
2020-04-28 10:30:00,50.47,50.54,50.37,50.46,138862.0,47.1515,47.2169,47.0581,47.1421,138862.0
2020-04-28 10:35:00,50.46,50.53,50.39,50.46,216534.0,47.1421,47.2075,47.0768,47.1421,216534.0
2020-04-28 10:40:00,50.47,50.47,49.98,49.99,127170.0,47.1515,47.1515,46.6937,46.7031,127170.0
2020-04-28 10:45:00,49.98,50.09,49.85,50.07,105315.0,46.6937,46.7965,46.5723,46.7778,105315.0
2020-04-28 10:50:00,50.07,50.21,50.03,50.08,288147.0,46.7778,46.9086,46.7404,46.7871,288147.0
2020-04-28 10:55:00,50.07,50.19,49.97,50.15,296206.0,46.7778,46.8899,46.6844,46.8525,296206.0
2020-04-28 11:00:00,50.16,50.3,50.1,50.23,294702.0,46.8619,46.9927,46.8058,46.9273,294702.0
2020-04-28 11:05:00,50.22,50.29,50.13,50.22,278669.0,46.9179,46.9833,46.8338,46.9179,278669.0
2020-04-28 11:10:00,50.22,50.38,50.21,50.28,100804.0,46.9179,47.0674,46.9086,46.974,100804.0
2020-04-28 11:15:00,50.29,50.32,50.2,50.27,87152.0,46.9833,47.0114,46.8992,46.9646,87152.0
2020-04-28 11:20:00,50.27,50.34,50.24,50.3,172514.0,46.9646,47.03,46.9366,46.9927,172514.0
2020-04-28 11:25:00,50.3,50.36,50.23,50.23,92453.0,46.9927,47.0487,46.9273,46.9273,92453.0
2020-04-28 11:30:00,50.24,50.5,50.23,50.4,90492.0,46.9366,47.1795,46.9273,47.0861,90492.0
2020-04-28 11:35:00,50.41,50.54,50.4,50.5,192027.0,47.0954,47.2169,47.0861,47.1795,192027.0
2020-04-28 11:40:00,50.51,50.61,50.49,50.55,116691.0,47.1889,47.2823,47.1702,47.2262,116691.0
2020-04-28 11:45:00,50.56,50.62,50.33,50.41,333599.0,47.2356,47.2916,47.0207,47.0954,333599.0
2020-04-28 11:50:00,50.41,50.48,50.31,50.32,126879.0,47.0954,47.1608,47.002,47.0114,126879.0
2020-04-28 11:55:00,50.32,50.38,50.21,50.38,78030.0,47.0114,47.0674,46.9086,47.0674,78030.0
2020-04-28 12:00:00,50.38,50.44,50.24,50.28,109391.0,47.0674,47.1235,46.9366,46.974,109391.0
2020-04-28 12:05:00,50.28,50.36,50.22,50.31,106665.0,46.974,47.0487,46.9179,47.002,106665.0
2020-04-28 12:10:00,50.32,50.4,50.22,50.27,198163.0,47.0114,47.0861,46.9179,46.9646,198163.0
2020-04-28 12:15:00,50.27,50.28,50.17,50.2,131548.0,46.9646,46.974,46.8712,46.8992,131548.0
2020-04-28 12:20:00,50.19,50.36,50.19,50.32,156821.0,46.8899,47.0487,46.8899,47.0114,156821.0
2020-04-28 12:25:00,50.33,50.34,49.93,49.96,85739.0,47.0207,47.03,46.647,46.675,85739.0
2020-04-28 12:30:00,49.95,50.07,49.93,50.04,60158.0,46.6657,46.7778,46.647,46.7498,60158.0
2020-04-28 12:35:00,50.02,50.11,49.91,50.1,98996.0,46.7311,46.8152,46.6283,46.8058,98996.0
2020-04-28 12:40:00,50.09,50.18,50.04,50.11,60361.0,46.7965,46.8806,46.7498,46.8152,60361.0
2020-04-28 12:45:00,50.11,50.13,50.0,50.11,203167.0,46.8152,46.8338,46.7124,46.8152,203167.0
2020-04-28 12:50:00,50.1,50.15,50.05,50.07,119517.0,46.8058,46.8525,46.7591,46.7778,119517.0
2020-04-28 12:55:00,50.05,50.19,49.92,49.95,230306.0,46.7591,46.8899,46.6377,46.6657,230306.0
2020-04-28 13:00:00,49.97,50.19,49.96,50.17,45307.0,46.6844,46.8899,46.675,46.8712,45307.0
2020-04-28 13:05:00,50.17,50.2,50.05,50.15,60742.0,46.8712,46.8992,46.7591,46.8525,60742.0
2020-04-28 13:10:00,50.14,50.17,49.98,50.02,45923.0,46.8432,46.8712,46.6937,46.7311,45923.0
2020-04-28 13:15:00,50.02,50.12,50.0,50.06,77691.0,46.7311,46.8245,46.7124,46.7685,77691.0
2020-04-28 13:20:00,50.07,50.17,50.03,50.17,68018.0,46.7778,46.8712,46.7404,46.8712,68018.0
2020-04-28 13:25:00,50.17,50.23,50.14,50.17,65373.0,46.8712,46.9273,46.8432,46.8712,65373.0
2020-04-28 13:30:00,50.17,50.27,50.12,50.17,73998.0,46.8712,46.9646,46.8245,46.8712,73998.0
2020-04-28 13:35:00,50.16,50.19,50.1,50.11,67545.0,46.8619,46.8899,46.8058,46.8152,67545.0
2020-04-28 13:40:00,50.1,50.25,50.08,50.25,46511.0,46.8058,46.946,46.7871,46.946,46511.0
2020-04-28 13:45:00,50.25,50.25,50.16,50.17,43543.0,46.946,46.946,46.8619,46.8712,43543.0
2020-04-28 13:50:00,50.18,50.18,50.11,50.14,57053.0,46.8806,46.8806,46.8152,46.8432,57053.0
2020-04-28 13:55:00,50.13,50.17,50.11,50.13,84903.0,46.8338,46.8712,46.8152,46.8338,84903.0
2020-04-28 14:00:00,50.13,50.17,50.09,50.15,256885.0,46.8338,46.8712,46.7965,46.8525,256885.0
2020-04-28 14:05:00,50.14,50.17,50.07,50.1,91568.0,46.8432,46.8712,46.7778,46.8058,91568.0
2020-04-28 14:10:00,50.1,50.2,50.1,50.14,83346.0,46.8058,46.8992,46.8058,46.8432,83346.0
2020-04-28 14:15:00,50.15,50.23,50.11,50.19,47923.0,46.8525,46.9273,46.8152,46.8899,47923.0
2020-04-28 14:20:00,50.19,50.24,50.17,50.18,51095.0,46.8899,46.9366,46.8712,46.8806,51095.0
2020-04-28 14:25:00,50.18,50.23,50.13,50.19,43310.0,46.8806,46.9273,46.8338,46.8899,43310.0
2020-04-28 14:30:00,50.18,50.23,50.13,50.15,90736.0,46.8806,46.9273,46.8338,46.8525,90736.0
2020-04-28 14:35:00,50.15,50.15,50.04,50.06,133633.0,46.8525,46.8525,46.7498,46.7685,133633.0
2020-04-28 14:40:00,50.06,50.11,49.97,49.98,97524.0,46.7685,46.8152,46.6844,46.6937,97524.0
2020-04-28 14:45:00,49.98,50.09,49.97,50.07,65635.0,46.6937,46.7965,46.6844,46.7778,65635.0
2020-04-28 14:50:00,50.07,50.09,49.87,49.89,57341.0,46.7778,46.7965,46.5909,46.6096,57341.0
2020-04-28 14:55:00,49.89,49.92,49.81,49.88,189439.0,46.6096,46.6377,46.5349,46.6003,189439.0
2020-04-28 15:00:00,49.88,49.91,49.77,49.82,118366.0,46.6003,46.6283,46.4975,46.5442,118366.0
2020-04-28 15:05:00,49.82,49.85,49.72,49.72,64709.0,46.5442,46.5723,46.4508,46.4508,64709.0
2020-04-28 15:10:00,49.72,49.85,49.67,49.69,134275.0,46.4508,46.5723,46.4041,46.4228,134275.0
2020-04-28 15:15:00,49.68,49.78,49.63,49.72,94870.0,46.4134,46.5069,46.3667,46.4508,94870.0
2020-04-28 15:20:00,49.72,49.87,49.54,49.59,119787.0,46.4508,46.5909,46.2826,46.3294,119787.0
2020-04-28 15:25:00,49.6,49.72,49.58,49.63,146103.0,46.3387,46.4508,46.32,46.3667,146103.0
2020-04-28 15:30:00,49.62,49.65,49.47,49.47,105539.0,46.3574,46.3854,46.2172,46.2172,105539.0
2020-04-28 15:35:00,49.47,49.47,49.34,49.4,161739.0,46.2172,46.2172,46.0958,46.1518,161739.0
2020-04-28 15:40:00,49.4,49.41,49.27,49.28,137808.0,46.1518,46.1612,46.0304,46.0397,137808.0
2020-04-28 15:45:00,49.28,49.29,49.06,49.07,204330.0,46.0397,46.0491,45.8342,45.8435,204330.0
2020-04-28 15:50:00,49.06,49.16,48.88,48.93,331361.0,45.8342,45.9276,45.666,45.7127,331361.0
2020-04-28 15:55:00,48.93,49.12,48.92,49.1,491027.0,45.7127,45.8903,45.7034,45.8716,491027.0
2020-04-29 09:30:00,52.24,52.25,50.51,50.9,304190.0,48.8051,48.8145,47.1889,47.5532,304190.0
2020-04-29 09:35:00,50.83,51.37,50.82,51.36,201910.0,47.4878,47.9923,47.4785,47.983,201910.0
2020-04-29 09:40:00,51.36,51.37,51.0,51.05,211057.0,47.983,47.9923,47.6466,47.6934,211057.0
2020-04-29 09:45:00,51.06,51.42,50.98,51.29,137316.0,47.7027,48.039,47.628,47.9176,137316.0
2020-04-29 09:50:00,51.31,51.51,51.22,51.48,69787.0,47.9363,48.1231,47.8522,48.0951,69787.0
2020-04-29 09:55:00,51.47,51.78,51.47,51.78,151052.0,48.0857,48.3754,48.0857,48.3754,151052.0
2020-04-29 10:00:00,51.78,51.88,51.7,51.81,167533.0,48.3754,48.4688,48.3006,48.4034,167533.0
2020-04-29 10:05:00,51.81,51.95,51.78,51.85,212726.0,48.4034,48.5342,48.3754,48.4408,212726.0
2020-04-29 10:10:00,51.85,52.01,51.77,51.96,168782.0,48.4408,48.5902,48.366,48.5435,168782.0
2020-04-29 10:15:00,51.96,52.12,51.88,51.9,128409.0,48.5435,48.693,48.4688,48.4875,128409.0
2020-04-29 10:20:00,51.9,52.09,51.9,52.04,103282.0,48.4875,48.665,48.4875,48.6183,103282.0
2020-04-29 10:25:00,52.02,52.09,51.88,51.98,109212.0,48.5996,48.665,48.4688,48.5622,109212.0
2020-04-29 10:30:00,52.0,52.15,51.97,52.13,76074.0,48.5809,48.721,48.5529,48.7023,76074.0
2020-04-29 10:35:00,52.13,52.21,51.96,52.01,47437.0,48.7023,48.7771,48.5435,48.5902,47437.0
2020-04-29 10:40:00,52.01,52.19,51.97,52.11,56646.0,48.5902,48.7584,48.5529,48.6837,56646.0
2020-04-29 10:45:00,52.13,52.18,52.06,52.15,131972.0,48.7023,48.7491,48.6369,48.721,131972.0
2020-04-29 10:50:00,52.16,52.17,52.0,52.07,94060.0,48.7304,48.7397,48.5809,48.6463,94060.0
2020-04-29 10:55:00,52.06,52.21,52.03,52.07,125254.0,48.6369,48.7771,48.6089,48.6463,125254.0
2020-04-29 11:00:00,52.07,52.11,51.95,52.09,100174.0,48.6463,48.6837,48.5342,48.665,100174.0
2020-04-29 11:05:00,52.09,52.16,51.87,51.91,109096.0,48.665,48.7304,48.4594,48.4968,109096.0
2020-04-29 11:10:00,51.91,51.96,51.87,51.91,105310.0,48.4968,48.5435,48.4594,48.4968,105310.0
2020-04-29 11:15:00,51.91,51.94,51.82,51.94,118469.0,48.4968,48.5248,48.4127,48.5248,118469.0
2020-04-29 11:20:00,51.94,52.02,51.91,51.93,41373.0,48.5248,48.5996,48.4968,48.5155,41373.0
2020-04-29 11:25:00,51.92,52.05,51.92,52.0,60484.0,48.5062,48.6276,48.5062,48.5809,60484.0
2020-04-29 11:30:00,51.99,52.03,51.91,51.98,62188.0,48.5715,48.6089,48.4968,48.5622,62188.0
2020-04-29 11:35:00,51.98,52.03,51.92,51.98,64408.0,48.5622,48.6089,48.5062,48.5622,64408.0
2020-04-29 11:40:00,51.98,52.07,51.92,52.01,141826.0,48.5622,48.6463,48.5062,48.5902,141826.0
2020-04-29 11:45:00,52.02,52.12,51.9,52.08,290476.0,48.5996,48.693,48.4875,48.6556,290476.0
2020-04-29 11:50:00,52.08,52.11,51.94,51.95,79119.0,48.6556,48.6837,48.5248,48.5342,79119.0
2020-04-29 11:55:00,51.94,51.98,51.88,51.96,53549.0,48.5248,48.5622,48.4688,48.5435,53549.0
2020-04-29 12:00:00,51.96,52.15,51.96,52.13,131226.0,48.5435,48.721,48.5435,48.7023,131226.0
2020-04-29 12:05:00,52.15,52.17,52.04,52.06,56845.0,48.721,48.7397,48.6183,48.6369,56845.0
2020-04-29 12:10:00,52.06,52.15,52.04,52.07,48772.0,48.6369,48.721,48.6183,48.6463,48772.0
2020-04-29 12:15:00,52.07,52.13,52.01,52.12,59083.0,48.6463,48.7023,48.5902,48.693,59083.0
2020-04-29 12:20:00,52.13,52.3,52.09,52.25,62722.0,48.7023,48.8612,48.665,48.8145,62722.0
2020-04-29 12:25:00,52.25,52.33,52.23,52.32,60289.0,48.8145,48.8892,48.7958,48.8799,60289.0
2020-04-29 12:30:00,52.33,52.4,52.29,52.39,79807.0,48.8892,48.9546,48.8518,48.9452,79807.0
2020-04-29 12:35:00,52.38,52.46,52.33,52.42,96987.0,48.9359,49.0106,48.8892,48.9733,96987.0
2020-04-29 12:40:00,52.4,52.54,52.4,52.47,68589.0,48.9546,49.0854,48.9546,49.02,68589.0
2020-04-29 12:45:00,52.47,52.53,52.44,52.52,95974.0,49.02,49.076,48.992,49.0667,95974.0
2020-04-29 12:50:00,52.51,52.58,52.48,52.5,78360.0,49.0574,49.1228,49.0293,49.048,78360.0
2020-04-29 12:55:00,52.49,52.55,52.41,52.46,89878.0,49.0387,49.0947,48.9639,49.0106,89878.0
2020-04-29 13:00:00,52.48,52.66,52.46,52.64,147017.0,49.0293,49.1975,49.0106,49.1788,147017.0
2020-04-29 13:05:00,52.64,52.75,52.61,52.75,110805.0,49.1788,49.2816,49.1508,49.2816,110805.0
2020-04-29 13:10:00,52.75,52.81,52.67,52.68,125225.0,49.2816,49.3376,49.2068,49.2162,125225.0
2020-04-29 13:15:00,52.67,52.75,52.6,52.7,64409.0,49.2068,49.2816,49.1414,49.2349,64409.0
2020-04-29 13:20:00,52.7,52.74,52.64,52.69,81941.0,49.2349,49.2722,49.1788,49.2255,81941.0
2020-04-29 13:25:00,52.69,52.72,52.57,52.57,158976.0,49.2255,49.2535,49.1134,49.1134,158976.0
2020-04-29 13:30:00,52.6,52.62,52.34,52.37,117005.0,49.1414,49.1601,48.8985,48.9266,117005.0
2020-04-29 13:35:00,52.37,52.39,52.14,52.16,174671.0,48.9266,48.9452,48.7117,48.7304,174671.0
2020-04-29 13:40:00,52.16,52.24,52.07,52.1,53794.0,48.7304,48.8051,48.6463,48.6743,53794.0
2020-04-29 13:45:00,52.1,52.15,52.01,52.02,81687.0,48.6743,48.721,48.5902,48.5996,81687.0
2020-04-29 13:50:00,52.03,52.05,51.84,51.85,97151.0,48.6089,48.6276,48.4314,48.4408,97151.0
2020-04-29 13:55:00,51.84,51.86,51.56,51.67,58200.0,48.4314,48.4501,48.1698,48.2726,58200.0
2020-04-29 14:00:00,51.67,51.78,51.53,51.63,59762.0,48.2726,48.3754,48.1418,48.2352,59762.0
2020-04-29 14:05:00,51.62,51.63,51.4,51.46,52981.0,48.2259,48.2352,48.0203,48.0764,52981.0
2020-04-29 14:10:00,51.46,51.63,51.45,51.58,79296.0,48.0764,48.2352,48.0671,48.1885,79296.0
2020-04-29 14:15:00,51.58,51.69,51.46,51.5,68214.0,48.1885,48.2913,48.0764,48.1138,68214.0
2020-04-29 14:20:00,51.53,51.68,51.51,51.68,46256.0,48.1418,48.2819,48.1231,48.2819,46256.0
2020-04-29 14:25:00,51.67,51.78,51.62,51.74,101874.0,48.2726,48.3754,48.2259,48.338,101874.0
2020-04-29 14:30:00,51.75,51.92,51.7,51.83,83912.0,48.3473,48.5062,48.3006,48.4221,83912.0
2020-04-29 14:35:00,51.84,51.89,51.72,51.89,40198.0,48.4314,48.4781,48.3193,48.4781,40198.0
2020-04-29 14:40:00,51.89,51.96,51.87,51.93,39856.0,48.4781,48.5435,48.4594,48.5155,39856.0
2020-04-29 14:45:00,51.92,51.93,51.75,51.78,36332.0,48.5062,48.5155,48.3473,48.3754,36332.0
2020-04-29 14:50:00,51.78,51.91,51.76,51.82,61032.0,48.3754,48.4968,48.3567,48.4127,61032.0
2020-04-29 14:55:00,51.83,51.97,51.77,51.95,66999.0,48.4221,48.5529,48.366,48.5342,66999.0
2020-04-29 15:00:00,51.96,52.07,51.94,52.04,101285.0,48.5435,48.6463,48.5248,48.6183,101285.0
2020-04-29 15:05:00,52.05,52.07,51.99,52.02,91745.0,48.6276,48.6463,48.5715,48.5996,91745.0
2020-04-29 15:10:00,52.02,52.02,51.91,51.98,49631.0,48.5996,48.5996,48.4968,48.5622,49631.0
2020-04-29 15:15:00,51.98,52.0,51.85,51.89,62760.0,48.5622,48.5809,48.4408,48.4781,62760.0
2020-04-29 15:20:00,51.9,51.96,51.85,51.94,63081.0,48.4875,48.5435,48.4408,48.5248,63081.0
2020-04-29 15:25:00,51.94,52.0,51.92,51.99,48987.0,48.5248,48.5809,48.5062,48.5715,48987.0
2020-04-29 15:30:00,51.99,51.99,51.81,51.9,82099.0,48.5715,48.5715,48.4034,48.4875,82099.0
2020-04-29 15:35:00,51.9,52.07,51.89,52.07,119093.0,48.4875,48.6463,48.4781,48.6463,119093.0
2020-04-29 15:40:00,52.06,52.13,52.04,52.11,149240.0,48.6369,48.7023,48.6183,48.6837,149240.0
2020-04-29 15:45:00,52.11,52.11,52.01,52.02,192089.0,48.6837,48.6837,48.5902,48.5996,192089.0
2020-04-29 15:50:00,52.02,52.02,51.66,51.67,242063.0,48.5996,48.5996,48.2632,48.2726,242063.0
2020-04-29 15:55:00,51.66,51.71,51.48,51.54,412313.0,48.2632,48.31,48.0951,48.1511,412313.0
2020-04-30 09:30:00,50.52,50.63,50.11,50.58,324286.0,47.1982,47.301,46.8152,47.2543,324286.0
2020-04-30 09:35:00,50.58,50.66,50.06,50.15,123215.0,47.2543,47.329,46.7685,46.8525,123215.0
2020-04-30 09:40:00,50.18,50.62,50.12,50.51,126684.0,46.8806,47.2916,46.8245,47.1889,126684.0
2020-04-30 09:45:00,50.5,50.82,50.48,50.6,107802.0,47.1795,47.4785,47.1608,47.2729,107802.0
2020-04-30 09:50:00,50.61,50.74,50.51,50.57,117499.0,47.2823,47.4037,47.1889,47.2449,117499.0
2020-04-30 09:55:00,50.56,50.71,50.5,50.52,80399.0,47.2356,47.3757,47.1795,47.1982,80399.0
2020-04-30 10:00:00,50.53,50.76,50.48,50.49,112861.0,47.2075,47.4224,47.1608,47.1702,112861.0
2020-04-30 10:05:00,50.48,50.65,50.4,50.56,100201.0,47.1608,47.3197,47.0861,47.2356,100201.0
2020-04-30 10:10:00,50.55,50.61,50.46,50.52,118728.0,47.2262,47.2823,47.1421,47.1982,118728.0
2020-04-30 10:15:00,50.52,50.52,50.22,50.23,116553.0,47.1982,47.1982,46.9179,46.9273,116553.0
2020-04-30 10:20:00,50.23,50.25,50.07,50.1,105951.0,46.9273,46.946,46.7778,46.8058,105951.0
2020-04-30 10:25:00,50.09,50.27,50.09,50.27,89442.0,46.7965,46.9646,46.7965,46.9646,89442.0
2020-04-30 10:30:00,50.28,50.4,50.21,50.22,47981.0,46.974,47.0861,46.9086,46.9179,47981.0
2020-04-30 10:35:00,50.21,50.3,50.03,50.03,62641.0,46.9086,46.9927,46.7404,46.7404,62641.0
2020-04-30 10:40:00,50.02,50.11,49.78,49.84,107232.0,46.7311,46.8152,46.5069,46.5629,107232.0
2020-04-30 10:45:00,49.84,50.05,49.84,49.91,57037.0,46.5629,46.7591,46.5629,46.6283,57037.0
2020-04-30 10:50:00,49.9,50.06,49.9,50.02,50732.0,46.619,46.7685,46.619,46.7311,50732.0
2020-04-30 10:55:00,50.01,50.13,50.0,50.0,95235.0,46.7217,46.8338,46.7124,46.7124,95235.0
2020-04-30 11:00:00,50.01,50.15,50.0,50.1,53732.0,46.7217,46.8525,46.7124,46.8058,53732.0
2020-04-30 11:05:00,50.09,50.1,49.96,50.0,69065.0,46.7965,46.8058,46.675,46.7124,69065.0
2020-04-30 11:10:00,50.0,50.01,49.84,49.9,89793.0,46.7124,46.7217,46.5629,46.619,89793.0
2020-04-30 11:15:00,49.91,50.01,49.79,49.82,104956.0,46.6283,46.7217,46.5162,46.5442,104956.0
2020-04-30 11:20:00,49.8,49.81,49.67,49.69,70098.0,46.5255,46.5349,46.4041,46.4228,70098.0
2020-04-30 11:25:00,49.68,49.73,49.59,49.61,190319.0,46.4134,46.4601,46.3294,46.348,190319.0
2020-04-30 11:30:00,49.61,49.69,49.51,49.51,67060.0,46.348,46.4228,46.2546,46.2546,67060.0
2020-04-30 11:35:00,49.5,49.61,49.48,49.61,77152.0,46.2453,46.348,46.2266,46.348,77152.0
2020-04-30 11:40:00,49.6,49.69,49.58,49.66,57578.0,46.3387,46.4228,46.32,46.3948,57578.0
2020-04-30 11:45:00,49.66,49.69,49.55,49.58,76475.0,46.3948,46.4228,46.292,46.32,76475.0
2020-04-30 11:50:00,49.58,49.69,49.56,49.57,76845.0,46.32,46.4228,46.3013,46.3107,76845.0
2020-04-30 11:55:00,49.55,49.58,49.4,49.43,66385.0,46.292,46.32,46.1518,46.1799,66385.0
2020-04-30 12:00:00,49.42,49.42,49.25,49.33,63283.0,46.1705,46.1705,46.0117,46.0864,63283.0
2020-04-30 12:05:00,49.32,49.32,49.22,49.27,55046.0,46.0771,46.0771,45.9837,46.0304,55046.0
2020-04-30 12:10:00,49.26,49.42,49.24,49.4,53398.0,46.0211,46.1705,46.0024,46.1518,53398.0
2020-04-30 12:15:00,49.39,49.43,49.18,49.23,67584.0,46.1425,46.1799,45.9463,45.993,67584.0
2020-04-30 12:20:00,49.23,49.37,49.14,49.36,208694.0,45.993,46.1238,45.9089,46.1145,208694.0
2020-04-30 12:25:00,49.36,49.37,49.23,49.3,95262.0,46.1145,46.1238,45.993,46.0584,95262.0
2020-04-30 12:30:00,49.29,49.3,49.09,49.09,79724.0,46.0491,46.0584,45.8622,45.8622,79724.0
2020-04-30 12:35:00,49.1,49.22,49.06,49.12,70407.0,45.8716,45.9837,45.8342,45.8903,70407.0
2020-04-30 12:40:00,49.12,49.15,49.01,49.03,67647.0,45.8903,45.9183,45.7875,45.8062,67647.0
2020-04-30 12:45:00,49.01,49.09,48.98,49.07,101363.0,45.7875,45.8622,45.7595,45.8435,101363.0
2020-04-30 12:50:00,49.06,49.09,49.0,49.09,84431.0,45.8342,45.8622,45.7781,45.8622,84431.0
2020-04-30 12:55:00,49.08,49.21,49.04,49.21,60036.0,45.8529,45.9743,45.8155,45.9743,60036.0
2020-04-30 13:00:00,49.2,49.2,49.0,49.01,41729.0,45.965,45.965,45.7781,45.7875,41729.0
2020-04-30 13:05:00,49.01,49.19,48.98,49.18,62460.0,45.7875,45.9557,45.7595,45.9463,62460.0
2020-04-30 13:10:00,49.18,49.3,49.13,49.24,61890.0,45.9463,46.0584,45.8996,46.0024,61890.0
2020-04-30 13:15:00,49.24,49.33,49.23,49.32,45277.0,46.0024,46.0864,45.993,46.0771,45277.0
2020-04-30 13:20:00,49.31,49.34,49.2,49.23,75574.0,46.0678,46.0958,45.965,45.993,75574.0
2020-04-30 13:25:00,49.22,49.23,49.06,49.07,90152.0,45.9837,45.993,45.8342,45.8435,90152.0
2020-04-30 13:30:00,49.07,49.08,48.91,48.96,86365.0,45.8435,45.8529,45.6941,45.7408,86365.0
2020-04-30 13:35:00,48.98,49.03,48.91,48.91,51351.0,45.7595,45.8062,45.6941,45.6941,51351.0
2020-04-30 13:40:00,48.91,49.04,48.87,49.04,80141.0,45.6941,45.8155,45.6567,45.8155,80141.0
2020-04-30 13:45:00,49.03,49.18,48.98,49.13,48561.0,45.8062,45.9463,45.7595,45.8996,48561.0
2020-04-30 13:50:00,49.13,49.19,49.05,49.1,45781.0,45.8996,45.9557,45.8249,45.8716,45781.0
2020-04-30 13:55:00,49.09,49.12,49.03,49.1,41592.0,45.8622,45.8903,45.8062,45.8716,41592.0
2020-04-30 14:00:00,49.08,49.14,48.95,49.12,48844.0,45.8529,45.9089,45.7314,45.8903,48844.0
2020-04-30 14:05:00,49.11,49.18,49.08,49.13,43028.0,45.8809,45.9463,45.8529,45.8996,43028.0
2020-04-30 14:10:00,49.13,49.18,49.1,49.15,33043.0,45.8996,45.9463,45.8716,45.9183,33043.0
2020-04-30 14:15:00,49.14,49.17,49.1,49.16,41523.0,45.9089,45.937,45.8716,45.9276,41523.0
2020-04-30 14:20:00,49.16,49.31,49.15,49.3,65389.0,45.9276,46.0678,45.9183,46.0584,65389.0
2020-04-30 14:25:00,49.29,49.31,49.21,49.25,65555.0,46.0491,46.0678,45.9743,46.0117,65555.0
2020-04-30 14:30:00,49.25,49.34,49.24,49.3,71534.0,46.0117,46.0958,46.0024,46.0584,71534.0
2020-04-30 14:35:00,49.3,49.32,49.13,49.2,79573.0,46.0584,46.0771,45.8996,45.965,79573.0
2020-04-30 14:40:00,49.18,49.22,49.13,49.18,52506.0,45.9463,45.9837,45.8996,45.9463,52506.0
2020-04-30 14:45:00,49.18,49.24,49.16,49.23,54415.0,45.9463,46.0024,45.9276,45.993,54415.0
2020-04-30 14:50:00,49.24,49.29,49.18,49.23,59553.0,46.0024,46.0491,45.9463,45.993,59553.0
2020-04-30 14:55:00,49.23,49.33,49.19,49.3,62681.0,45.993,46.0864,45.9557,46.0584,62681.0
2020-04-30 15:00:00,49.29,49.35,49.24,49.27,80960.0,46.0491,46.1051,46.0024,46.0304,80960.0
2020-04-30 15:05:00,49.28,49.34,49.26,49.27,39380.0,46.0397,46.0958,46.0211,46.0304,39380.0
2020-04-30 15:10:00,49.26,49.28,49.1,49.15,42574.0,46.0211,46.0397,45.8716,45.9183,42574.0
2020-04-30 15:15:00,49.14,49.29,49.13,49.18,58962.0,45.9089,46.0491,45.8996,45.9463,58962.0
2020-04-30 15:20:00,49.18,49.25,49.13,49.19,59824.0,45.9463,46.0117,45.8996,45.9557,59824.0
2020-04-30 15:25:00,49.2,49.25,49.17,49.23,63759.0,45.965,46.0117,45.937,45.993,63759.0
2020-04-30 15:30:00,49.23,49.3,49.2,49.21,67596.0,45.993,46.0584,45.965,45.9743,67596.0
2020-04-30 15:35:00,49.22,49.29,49.12,49.25,141091.0,45.9837,46.0491,45.8903,46.0117,141091.0
2020-04-30 15:40:00,49.25,49.33,49.24,49.28,231570.0,46.0117,46.0864,46.0024,46.0397,231570.0
2020-04-30 15:45:00,49.29,49.44,49.28,49.36,208698.0,46.0491,46.1892,46.0397,46.1145,208698.0
2020-04-30 15:50:00,49.38,49.38,49.0,49.21,453062.0,46.1332,46.1332,45.7781,45.9743,453062.0
2020-04-30 15:55:00,49.21,49.21,49.0,49.0,547372.0,45.9743,45.9743,45.7781,45.7781,547372.0
2020-05-01 09:30:00,48.0,48.42,47.84,48.23,223744.0,44.8439,45.2363,44.6944,45.0588,223744.0
2020-05-01 09:35:00,48.23,48.35,48.0,48.15,90514.0,45.0588,45.1709,44.8439,44.984,90514.0
2020-05-01 09:40:00,48.18,48.35,48.0,48.25,70538.0,45.0121,45.1709,44.8439,45.0775,70538.0
2020-05-01 09:45:00,48.26,48.44,48.25,48.3,78472.0,45.0868,45.255,45.0775,45.1242,78472.0
2020-05-01 09:50:00,48.29,48.4,48.17,48.22,54058.0,45.1148,45.2176,45.0027,45.0494,54058.0
2020-05-01 09:55:00,48.23,48.32,48.21,48.28,34027.0,45.0588,45.1429,45.0401,45.1055,34027.0
2020-05-01 10:00:00,48.31,48.37,48.13,48.21,199448.0,45.1335,45.1896,44.9654,45.0401,199448.0
2020-05-01 10:05:00,48.21,48.34,48.13,48.13,34196.0,45.0401,45.1615,44.9654,44.9654,34196.0
2020-05-01 10:10:00,48.13,48.18,48.0,48.13,49932.0,44.9654,45.0121,44.8439,44.9654,49932.0
2020-05-01 10:15:00,48.14,48.25,48.02,48.04,47838.0,44.9747,45.0775,44.8626,44.8813,47838.0
2020-05-01 10:20:00,48.03,48.07,47.97,48.05,26362.0,44.8719,44.9093,44.8159,44.8906,26362.0
2020-05-01 10:25:00,48.04,48.19,48.03,48.19,36946.0,44.8813,45.0214,44.8719,45.0214,36946.0
2020-05-01 10:30:00,48.22,48.26,48.11,48.2,30332.0,45.0494,45.0868,44.9467,45.0307,30332.0
2020-05-01 10:35:00,48.22,48.39,48.2,48.26,37003.0,45.0494,45.2083,45.0307,45.0868,37003.0
2020-05-01 10:40:00,48.25,48.29,48.05,48.06,29700.0,45.0775,45.1148,44.8906,44.9,29700.0
2020-05-01 10:45:00,48.07,48.1,48.03,48.07,19591.0,44.9093,44.9373,44.8719,44.9093,19591.0
2020-05-01 10:50:00,48.08,48.18,48.06,48.1,31509.0,44.9186,45.0121,44.9,44.9373,31509.0
2020-05-01 10:55:00,48.1,48.16,47.97,47.97,48357.0,44.9373,44.9934,44.8159,44.8159,48357.0
2020-05-01 11:00:00,47.96,47.98,47.91,47.95,19012.0,44.8065,44.8252,44.7598,44.7972,19012.0
2020-05-01 11:05:00,47.94,48.04,47.93,47.99,30294.0,44.7878,44.8813,44.7785,44.8346,30294.0
2020-05-01 11:10:00,47.98,48.02,47.96,48.0,24216.0,44.8252,44.8626,44.8065,44.8439,24216.0
2020-05-01 11:15:00,48.0,48.01,47.89,47.92,29634.0,44.8439,44.8532,44.7411,44.7692,29634.0
2020-05-01 11:20:00,47.91,47.98,47.84,47.93,44951.0,44.7598,44.8252,44.6944,44.7785,44951.0
2020-05-01 11:25:00,47.94,47.97,47.86,47.88,20194.0,44.7878,44.8159,44.7131,44.7318,20194.0
2020-05-01 11:30:00,47.86,47.87,47.64,47.67,36106.0,44.7131,44.7224,44.5076,44.5356,36106.0
2020-05-01 11:35:00,47.66,47.81,47.66,47.8,22589.0,44.5263,44.6664,44.5263,44.657,22589.0
2020-05-01 11:40:00,47.8,47.85,47.76,47.77,33627.0,44.657,44.7038,44.6197,44.629,33627.0
2020-05-01 11:45:00,47.78,47.78,47.64,47.7,59141.0,44.6384,44.6384,44.5076,44.5636,59141.0
2020-05-01 11:50:00,47.69,47.69,47.57,47.67,46841.0,44.5543,44.5543,44.4422,44.5356,46841.0
2020-05-01 11:55:00,47.68,47.77,47.66,47.77,32697.0,44.5449,44.629,44.5263,44.629,32697.0
2020-05-01 12:00:00,47.77,47.8,47.68,47.73,22360.0,44.629,44.657,44.5449,44.5917,22360.0
2020-05-01 12:05:00,47.73,47.87,47.71,47.79,36692.0,44.5917,44.7224,44.573,44.6477,36692.0
2020-05-01 12:10:00,47.8,47.99,47.8,47.9,31205.0,44.657,44.8346,44.657,44.7505,31205.0
2020-05-01 12:15:00,47.89,47.9,47.77,47.79,25152.0,44.7411,44.7505,44.629,44.6477,25152.0
2020-05-01 12:20:00,47.8,47.87,47.78,47.78,17943.0,44.657,44.7224,44.6384,44.6384,17943.0
2020-05-01 12:25:00,47.79,47.85,47.78,47.8,24731.0,44.6477,44.7038,44.6384,44.657,24731.0
2020-05-01 12:30:00,47.81,47.81,47.65,47.79,39239.0,44.6664,44.6664,44.5169,44.6477,39239.0
2020-05-01 12:35:00,47.8,47.8,47.7,47.76,45115.0,44.657,44.657,44.5636,44.6197,45115.0
2020-05-01 12:40:00,47.75,47.79,47.66,47.67,22543.0,44.6103,44.6477,44.5263,44.5356,22543.0
2020-05-01 12:45:00,47.69,47.72,47.63,47.66,35946.0,44.5543,44.5823,44.4982,44.5263,35946.0
2020-05-01 12:50:00,47.66,47.91,47.66,47.89,94626.0,44.5263,44.7598,44.5263,44.7411,94626.0
2020-05-01 12:55:00,47.89,47.91,47.83,47.84,31957.0,44.7411,44.7598,44.6851,44.6944,31957.0
2020-05-01 13:00:00,47.85,47.96,47.85,47.9,14004.0,44.7038,44.8065,44.7038,44.7505,14004.0
2020-05-01 13:05:00,47.91,47.94,47.83,47.89,36999.0,44.7598,44.7878,44.6851,44.7411,36999.0
2020-05-01 13:10:00,47.89,47.92,47.82,47.82,23999.0,44.7411,44.7692,44.6757,44.6757,23999.0
2020-05-01 13:15:00,47.83,47.84,47.74,47.78,105515.0,44.6851,44.6944,44.601,44.6384,105515.0
2020-05-01 13:20:00,47.78,47.79,47.7,47.7,30314.0,44.6384,44.6477,44.5636,44.5636,30314.0
2020-05-01 13:25:00,47.71,47.71,47.63,47.64,36715.0,44.573,44.573,44.4982,44.5076,36715.0
2020-05-01 13:30:00,47.64,47.74,47.59,47.66,41542.0,44.5076,44.601,44.4609,44.5263,41542.0
2020-05-01 13:35:00,47.65,47.79,47.61,47.71,29316.0,44.5169,44.6477,44.4795,44.573,29316.0
2020-05-01 13:40:00,47.72,47.79,47.69,47.72,29318.0,44.5823,44.6477,44.5543,44.5823,29318.0
2020-05-01 13:45:00,47.72,47.74,47.61,47.68,31766.0,44.5823,44.601,44.4795,44.5449,31766.0
2020-05-01 13:50:00,47.68,47.69,47.58,47.61,32920.0,44.5449,44.5543,44.4515,44.4795,32920.0
2020-05-01 13:55:00,47.62,47.66,47.57,47.59,30975.0,44.4889,44.5263,44.4422,44.4609,30975.0
2020-05-01 14:00:00,47.59,47.62,47.49,47.61,50507.0,44.4609,44.4889,44.3674,44.4795,50507.0
2020-05-01 14:05:00,47.61,47.64,47.54,47.55,99353.0,44.4795,44.5076,44.4141,44.4235,99353.0
2020-05-01 14:10:00,47.56,47.59,47.47,47.53,55800.0,44.4328,44.4609,44.3487,44.4048,55800.0
2020-05-01 14:15:00,47.53,47.56,47.48,47.55,48499.0,44.4048,44.4328,44.3581,44.4235,48499.0
2020-05-01 14:20:00,47.56,47.76,47.54,47.75,71045.0,44.4328,44.6197,44.4141,44.6103,71045.0
2020-05-01 14:25:00,47.75,47.86,47.73,47.86,42308.0,44.6103,44.7131,44.5917,44.7131,42308.0
2020-05-01 14:30:00,47.85,47.85,47.72,47.73,47877.0,44.7038,44.7038,44.5823,44.5917,47877.0
2020-05-01 14:35:00,47.73,47.84,47.71,47.82,35257.0,44.5917,44.6944,44.573,44.6757,35257.0
2020-05-01 14:40:00,47.81,47.88,47.79,47.83,38535.0,44.6664,44.7318,44.6477,44.6851,38535.0
2020-05-01 14:45:00,47.82,47.91,47.8,47.85,52575.0,44.6757,44.7598,44.657,44.7038,52575.0
2020-05-01 14:50:00,47.84,47.89,47.78,47.89,35205.0,44.6944,44.7411,44.6384,44.7411,35205.0
2020-05-01 14:55:00,47.9,47.92,47.82,47.84,39127.0,44.7505,44.7692,44.6757,44.6944,39127.0
2020-05-01 15:00:00,47.83,47.89,47.73,47.75,62975.0,44.6851,44.7411,44.5917,44.6103,62975.0
2020-05-01 15:05:00,47.76,47.87,47.73,47.86,51723.0,44.6197,44.7224,44.5917,44.7131,51723.0
2020-05-01 15:10:00,47.86,47.99,47.82,47.98,81159.0,44.7131,44.8346,44.6757,44.8252,81159.0
2020-05-01 15:15:00,47.98,48.11,47.98,48.1,117199.0,44.8252,44.9467,44.8252,44.9373,117199.0
2020-05-01 15:20:00,48.11,48.18,48.07,48.08,92033.0,44.9467,45.0121,44.9093,44.9186,92033.0
2020-05-01 15:25:00,48.08,48.1,47.99,48.0,99739.0,44.9186,44.9373,44.8346,44.8439,99739.0
2020-05-01 15:30:00,47.99,48.07,47.92,47.93,83772.0,44.8346,44.9093,44.7692,44.7785,83772.0
2020-05-01 15:35:00,47.92,48.03,47.91,48.02,77137.0,44.7692,44.8719,44.7598,44.8626,77137.0
2020-05-01 15:40:00,48.03,48.09,47.96,48.07,94432.0,44.8719,44.928,44.8065,44.9093,94432.0
2020-05-01 15:45:00,48.06,48.09,47.94,48.05,132204.0,44.9,44.928,44.7878,44.8906,132204.0
2020-05-01 15:50:00,48.05,48.15,47.98,48.11,202188.0,44.8906,44.984,44.8252,44.9467,202188.0
2020-05-01 15:55:00,48.12,48.29,48.12,48.26,379293.0,44.956,45.1148,44.956,45.0868,379293.0
2020-05-04 09:30:00,47.43,47.43,47.03,47.06,187840.0,44.3114,44.3114,43.9377,43.9657,187840.0
2020-05-04 09:35:00,47.06,47.13,46.91,47.01,71427.0,43.9657,44.0311,43.8256,43.919,71427.0
2020-05-04 09:40:00,47.01,47.44,46.99,47.44,63753.0,43.919,44.3207,43.9003,44.3207,63753.0
2020-05-04 09:45:00,47.44,47.65,47.34,47.46,92755.0,44.3207,44.5169,44.2273,44.3394,92755.0
2020-05-04 09:50:00,47.45,47.66,47.4,47.6,50970.0,44.3301,44.5263,44.2834,44.4702,50970.0
2020-05-04 09:55:00,47.57,47.58,47.41,47.43,47633.0,44.4422,44.4515,44.2927,44.3114,47633.0
2020-05-04 10:00:00,47.45,47.61,47.41,47.56,36238.0,44.3301,44.4795,44.2927,44.4328,36238.0
2020-05-04 10:05:00,47.57,47.65,47.4,47.41,49930.0,44.4422,44.5169,44.2834,44.2927,49930.0
2020-05-04 10:10:00,47.42,47.45,47.35,47.37,46619.0,44.302,44.3301,44.2366,44.2553,46619.0
2020-05-04 10:15:00,47.37,47.57,47.31,47.51,49965.0,44.2553,44.4422,44.1993,44.3861,49965.0
2020-05-04 10:20:00,47.52,47.58,47.28,47.29,57844.0,44.3955,44.4515,44.1712,44.1806,57844.0
2020-05-04 10:25:00,47.28,47.36,47.19,47.29,38389.0,44.1712,44.246,44.0872,44.1806,38389.0
2020-05-04 10:30:00,47.28,47.39,47.24,47.34,52993.0,44.1712,44.274,44.1339,44.2273,52993.0
2020-05-04 10:35:00,47.34,47.42,47.33,47.38,42432.0,44.2273,44.302,44.218,44.2647,42432.0
2020-05-04 10:40:00,47.38,47.59,47.36,47.58,72538.0,44.2647,44.4609,44.246,44.4515,72538.0
2020-05-04 10:45:00,47.59,47.64,47.49,47.49,82255.0,44.4609,44.5076,44.3674,44.3674,82255.0
2020-05-04 10:50:00,47.5,47.5,47.38,47.41,24992.0,44.3768,44.3768,44.2647,44.2927,24992.0
2020-05-04 10:55:00,47.4,47.42,47.13,47.14,23693.0,44.2834,44.302,44.0311,44.0404,23693.0
2020-05-04 11:00:00,47.14,47.19,47.01,47.02,37505.0,44.0404,44.0872,43.919,43.9283,37505.0
2020-05-04 11:05:00,47.01,47.18,46.99,47.13,54141.0,43.919,44.0778,43.9003,44.0311,54141.0
2020-05-04 11:10:00,47.14,47.26,47.13,47.19,50076.0,44.0404,44.1526,44.0311,44.0872,50076.0
2020-05-04 11:15:00,47.18,47.21,47.09,47.16,30725.0,44.0778,44.1058,43.9937,44.0591,30725.0
2020-05-04 11:20:00,47.17,47.19,47.06,47.18,31963.0,44.0685,44.0872,43.9657,44.0778,31963.0
2020-05-04 11:25:00,47.16,47.16,46.97,47.02,41691.0,44.0591,44.0591,43.8816,43.9283,41691.0
2020-05-04 11:30:00,47.03,47.07,46.96,47.01,36102.0,43.9377,43.975,43.8723,43.919,36102.0
2020-05-04 11:35:00,47.0,47.08,46.97,47.08,46529.0,43.9097,43.9844,43.8816,43.9844,46529.0
2020-05-04 11:40:00,47.12,47.15,47.07,47.08,26458.0,44.0218,44.0498,43.975,43.9844,26458.0
2020-05-04 11:45:00,47.09,47.16,47.08,47.16,26055.0,43.9937,44.0591,43.9844,44.0591,26055.0
2020-05-04 11:50:00,47.16,47.2,47.14,47.16,28332.0,44.0591,44.0965,44.0404,44.0591,28332.0
2020-05-04 11:55:00,47.15,47.16,47.07,47.07,28534.0,44.0498,44.0591,43.975,43.975,28534.0
2020-05-04 12:00:00,47.08,47.11,47.08,47.08,44332.0,43.9844,44.0124,43.9844,43.9844,44332.0
2020-05-04 12:05:00,47.09,47.09,46.98,47.03,54205.0,43.9937,43.9937,43.891,43.9377,54205.0
2020-05-04 12:10:00,47.03,47.09,46.95,46.95,37668.0,43.9377,43.9937,43.8629,43.8629,37668.0
2020-05-04 12:15:00,46.95,47.06,46.94,47.01,25089.0,43.8629,43.9657,43.8536,43.919,25089.0
2020-05-04 12:20:00,47.01,47.07,47.0,47.06,31301.0,43.919,43.975,43.9097,43.9657,31301.0
2020-05-04 12:25:00,47.07,47.15,47.07,47.09,49918.0,43.975,44.0498,43.975,43.9937,49918.0
2020-05-04 12:30:00,47.1,47.12,47.01,47.04,47104.0,44.0031,44.0218,43.919,43.947,47104.0
2020-05-04 12:35:00,47.04,47.09,46.98,47.08,39328.0,43.947,43.9937,43.891,43.9844,39328.0
2020-05-04 12:40:00,47.09,47.14,47.09,47.13,37585.0,43.9937,44.0404,43.9937,44.0311,37585.0
2020-05-04 12:45:00,47.12,47.12,47.0,47.0,24593.0,44.0218,44.0218,43.9097,43.9097,24593.0
2020-05-04 12:50:00,47.01,47.03,46.94,47.0,34488.0,43.919,43.9377,43.8536,43.9097,34488.0
2020-05-04 12:55:00,46.99,47.03,46.97,46.99,27762.0,43.9003,43.9377,43.8816,43.9003,27762.0
2020-05-04 13:00:00,46.98,46.99,46.93,46.96,22746.0,43.891,43.9003,43.8443,43.8723,22746.0
2020-05-04 13:05:00,46.96,46.98,46.92,46.94,23183.0,43.8723,43.891,43.8349,43.8536,23183.0
2020-05-04 13:10:00,46.93,46.93,46.78,46.85,54982.0,43.8443,43.8443,43.7041,43.7695,54982.0
2020-05-04 13:15:00,46.86,46.9,46.77,46.81,39925.0,43.7789,43.8162,43.6948,43.7321,39925.0
2020-05-04 13:20:00,46.8,46.8,46.72,46.77,41164.0,43.7228,43.7228,43.6481,43.6948,41164.0
2020-05-04 13:25:00,46.76,46.88,46.74,46.84,50463.0,43.6854,43.7975,43.6667,43.7602,50463.0
2020-05-04 13:30:00,46.85,46.91,46.85,46.91,44488.0,43.7695,43.8256,43.7695,43.8256,44488.0
2020-05-04 13:35:00,46.91,46.92,46.84,46.87,27340.0,43.8256,43.8349,43.7602,43.7882,27340.0
2020-05-04 13:40:00,46.87,46.97,46.86,46.9,30224.0,43.7882,43.8816,43.7789,43.8162,30224.0
2020-05-04 13:45:00,46.9,46.93,46.88,46.91,24401.0,43.8162,43.8443,43.7975,43.8256,24401.0
2020-05-04 13:50:00,46.9,46.91,46.83,46.85,38005.0,43.8162,43.8256,43.7508,43.7695,38005.0
2020-05-04 13:55:00,46.85,46.86,46.77,46.78,28786.0,43.7695,43.7789,43.6948,43.7041,28786.0
2020-05-04 14:00:00,46.78,46.83,46.77,46.82,29232.0,43.7041,43.7508,43.6948,43.7415,29232.0
2020-05-04 14:05:00,46.81,46.85,46.76,46.77,56136.0,43.7321,43.7695,43.6854,43.6948,56136.0
2020-05-04 14:10:00,46.76,46.95,46.76,46.94,53640.0,43.6854,43.8629,43.6854,43.8536,53640.0
2020-05-04 14:15:00,46.94,47.08,46.93,47.04,50704.0,43.8536,43.9844,43.8443,43.947,50704.0
2020-05-04 14:20:00,47.04,47.11,46.99,47.11,41052.0,43.947,44.0124,43.9003,44.0124,41052.0
2020-05-04 14:25:00,47.11,47.18,47.06,47.11,43448.0,44.0124,44.0778,43.9657,44.0124,43448.0
2020-05-04 14:30:00,47.11,47.22,47.09,47.12,57435.0,44.0124,44.1152,43.9937,44.0218,57435.0
2020-05-04 14:35:00,47.12,47.14,47.02,47.04,55052.0,44.0218,44.0404,43.9283,43.947,55052.0
2020-05-04 14:40:00,47.04,47.16,47.03,47.11,68183.0,43.947,44.0591,43.9377,44.0124,68183.0
2020-05-04 14:45:00,47.1,47.28,47.08,47.28,45509.0,44.0031,44.1712,43.9844,44.1712,45509.0
2020-05-04 14:50:00,47.27,47.34,47.22,47.29,57433.0,44.1619,44.2273,44.1152,44.1806,57433.0
2020-05-04 14:55:00,47.29,47.4,47.25,47.36,45564.0,44.1806,44.2834,44.1432,44.246,45564.0
2020-05-04 15:00:00,47.35,47.36,47.3,47.33,36795.0,44.2366,44.246,44.1899,44.218,36795.0
2020-05-04 15:05:00,47.33,47.39,47.27,47.38,45318.0,44.218,44.274,44.1619,44.2647,45318.0
2020-05-04 15:10:00,47.38,47.41,47.29,47.3,50687.0,44.2647,44.2927,44.1806,44.1899,50687.0
2020-05-04 15:15:00,47.3,47.42,47.3,47.39,60787.0,44.1899,44.302,44.1899,44.274,60787.0
2020-05-04 15:20:00,47.39,47.49,47.38,47.46,73869.0,44.274,44.3674,44.2647,44.3394,73869.0
2020-05-04 15:25:00,47.46,47.54,47.43,47.52,51525.0,44.3394,44.4141,44.3114,44.3955,51525.0
2020-05-04 15:30:00,47.52,47.7,47.51,47.7,87184.0,44.3955,44.5636,44.3861,44.5636,87184.0
2020-05-04 15:35:00,47.69,47.76,47.66,47.71,89938.0,44.5543,44.6197,44.5263,44.573,89938.0
2020-05-04 15:40:00,47.72,47.8,47.69,47.79,102483.0,44.5823,44.657,44.5543,44.6477,102483.0
2020-05-04 15:45:00,47.79,47.79,47.67,47.73,87653.0,44.6477,44.6477,44.5356,44.5917,87653.0
2020-05-04 15:50:00,47.74,48.22,47.73,47.82,343743.0,44.601,45.0494,44.5917,44.6757,343743.0
2020-05-04 15:55:00,47.82,47.87,47.62,47.68,662228.0,44.6757,44.7224,44.4889,44.5449,662228.0
2020-05-05 09:30:00,48.27,48.68,48.15,48.52,222705.0,45.0961,45.4792,44.984,45.3297,222705.0
2020-05-05 09:35:00,48.53,48.53,48.24,48.24,159603.0,45.3391,45.3391,45.0681,45.0681,159603.0
2020-05-05 09:40:00,48.24,48.33,48.06,48.26,81212.0,45.0681,45.1522,44.9,45.0868,81212.0
2020-05-05 09:45:00,48.27,48.46,48.25,48.43,75929.0,45.0961,45.2737,45.0775,45.2456,75929.0
2020-05-05 09:50:00,48.43,48.65,48.42,48.56,357226.0,45.2456,45.4512,45.2363,45.3671,357226.0
2020-05-05 09:55:00,48.56,48.8,48.55,48.78,53520.0,45.3671,45.5913,45.3577,45.5726,53520.0
2020-05-05 10:00:00,48.75,48.95,48.69,48.72,495166.0,45.5446,45.7314,45.4885,45.5166,495166.0
2020-05-05 10:05:00,48.71,48.71,48.45,48.46,379706.0,45.5072,45.5072,45.2643,45.2737,379706.0
2020-05-05 10:10:00,48.46,48.46,48.28,48.3,120233.0,45.2737,45.2737,45.1055,45.1242,120233.0
2020-05-05 10:15:00,48.31,48.46,48.31,48.44,66843.0,45.1335,45.2737,45.1335,45.255,66843.0
2020-05-05 10:20:00,48.43,48.48,48.27,48.28,62402.0,45.2456,45.2923,45.0961,45.1055,62402.0
2020-05-05 10:25:00,48.28,48.32,48.19,48.2,58592.0,45.1055,45.1429,45.0214,45.0307,58592.0
2020-05-05 10:30:00,48.21,48.33,48.18,48.23,54097.0,45.0401,45.1522,45.0121,45.0588,54097.0
2020-05-05 10:35:00,48.23,48.31,48.18,48.3,68975.0,45.0588,45.1335,45.0121,45.1242,68975.0
2020-05-05 10:40:00,48.3,48.34,48.06,48.08,55997.0,45.1242,45.1615,44.9,44.9186,55997.0
2020-05-05 10:45:00,48.08,48.17,48.03,48.11,49114.0,44.9186,45.0027,44.8719,44.9467,49114.0
2020-05-05 10:50:00,48.13,48.23,48.12,48.17,43780.0,44.9654,45.0588,44.956,45.0027,43780.0
2020-05-05 10:55:00,48.16,48.26,48.13,48.22,70809.0,44.9934,45.0868,44.9654,45.0494,70809.0
2020-05-05 11:00:00,48.22,48.35,48.2,48.34,56257.0,45.0494,45.1709,45.0307,45.1615,56257.0
2020-05-05 11:05:00,48.34,48.48,48.33,48.48,39309.0,45.1615,45.2923,45.1522,45.2923,39309.0
2020-05-05 11:10:00,48.48,48.48,48.27,48.28,48982.0,45.2923,45.2923,45.0961,45.1055,48982.0
2020-05-05 11:15:00,48.28,48.33,48.15,48.27,49759.0,45.1055,45.1522,44.984,45.0961,49759.0
2020-05-05 11:20:00,48.28,48.46,48.27,48.41,36682.0,45.1055,45.2737,45.0961,45.2269,36682.0
2020-05-05 11:25:00,48.41,48.58,48.39,48.53,60639.0,45.2269,45.3858,45.2083,45.3391,60639.0
2020-05-05 11:30:00,48.51,48.66,48.5,48.65,79583.0,45.3204,45.4605,45.311,45.4512,79583.0
2020-05-05 11:35:00,48.66,48.72,48.59,48.69,69692.0,45.4605,45.5166,45.3951,45.4885,69692.0
2020-05-05 11:40:00,48.69,48.82,48.68,48.8,70097.0,45.4885,45.61,45.4792,45.5913,70097.0
2020-05-05 11:45:00,48.8,48.83,48.73,48.79,70002.0,45.5913,45.6193,45.5259,45.582,70002.0
2020-05-05 11:50:00,48.8,48.82,48.61,48.61,37510.0,45.5913,45.61,45.4138,45.4138,37510.0
2020-05-05 11:55:00,48.62,48.66,48.54,48.66,34063.0,45.4231,45.4605,45.3484,45.4605,34063.0
2020-05-05 12:00:00,48.65,48.68,48.53,48.57,39262.0,45.4512,45.4792,45.3391,45.3764,39262.0
2020-05-05 12:05:00,48.57,48.68,48.54,48.61,44941.0,45.3764,45.4792,45.3484,45.4138,44941.0
2020-05-05 12:10:00,48.61,48.63,48.53,48.56,32325.0,45.4138,45.4325,45.3391,45.3671,32325.0
2020-05-05 12:15:00,48.57,48.63,48.55,48.58,41506.0,45.3764,45.4325,45.3577,45.3858,41506.0
2020-05-05 12:20:00,48.58,48.65,48.55,48.58,31738.0,45.3858,45.4512,45.3577,45.3858,31738.0
2020-05-05 12:25:00,48.58,48.58,48.45,48.48,34643.0,45.3858,45.3858,45.2643,45.2923,34643.0
2020-05-05 12:30:00,48.48,48.52,48.44,48.45,43940.0,45.2923,45.3297,45.255,45.2643,43940.0
2020-05-05 12:35:00,48.44,48.49,48.42,48.46,25441.0,45.255,45.3017,45.2363,45.2737,25441.0
2020-05-05 12:40:00,48.46,48.48,48.39,48.44,29326.0,45.2737,45.2923,45.2083,45.255,29326.0
2020-05-05 12:45:00,48.44,48.46,48.38,48.39,28792.0,45.255,45.2737,45.1989,45.2083,28792.0
2020-05-05 12:50:00,48.4,48.5,48.38,48.4,100362.0,45.2176,45.311,45.1989,45.2176,100362.0
2020-05-05 12:55:00,48.4,48.41,48.37,48.41,31376.0,45.2176,45.2269,45.1896,45.2269,31376.0
2020-05-05 13:00:00,48.41,48.43,48.37,48.37,42282.0,45.2269,45.2456,45.1896,45.1896,42282.0
2020-05-05 13:05:00,48.37,48.42,48.31,48.41,57596.0,45.1896,45.2363,45.1335,45.2269,57596.0
2020-05-05 13:10:00,48.41,48.5,48.39,48.47,43953.0,45.2269,45.311,45.2083,45.283,43953.0
2020-05-05 13:15:00,48.46,48.55,48.45,48.5,46633.0,45.2737,45.3577,45.2643,45.311,46633.0
2020-05-05 13:20:00,48.49,48.49,48.39,48.42,38671.0,45.3017,45.3017,45.2083,45.2363,38671.0
2020-05-05 13:25:00,48.42,48.5,48.41,48.48,42339.0,45.2363,45.311,45.2269,45.2923,42339.0
2020-05-05 13:30:00,48.49,48.53,48.48,48.51,42574.0,45.3017,45.3391,45.2923,45.3204,42574.0
2020-05-05 13:35:00,48.5,48.55,48.47,48.5,36761.0,45.311,45.3577,45.283,45.311,36761.0
2020-05-05 13:40:00,48.51,48.55,48.47,48.55,42099.0,45.3204,45.3577,45.283,45.3577,42099.0
2020-05-05 13:45:00,48.54,48.55,48.47,48.49,40442.0,45.3484,45.3577,45.283,45.3017,40442.0
2020-05-05 13:50:00,48.5,48.5,48.43,48.48,83300.0,45.311,45.311,45.2456,45.2923,83300.0
2020-05-05 13:55:00,48.5,48.51,48.42,48.47,34520.0,45.311,45.3204,45.2363,45.283,34520.0
2020-05-05 14:00:00,48.47,48.55,48.47,48.52,30955.0,45.283,45.3577,45.283,45.3297,30955.0
2020-05-05 14:05:00,48.51,48.61,48.49,48.59,26274.0,45.3204,45.4138,45.3017,45.3951,26274.0
2020-05-05 14:10:00,48.58,48.66,48.58,48.64,43048.0,45.3858,45.4605,45.3858,45.4418,43048.0
2020-05-05 14:15:00,48.64,48.7,48.59,48.66,90288.0,45.4418,45.4979,45.3951,45.4605,90288.0
2020-05-05 14:20:00,48.67,48.74,48.64,48.72,80326.0,45.4698,45.5352,45.4418,45.5166,80326.0
2020-05-05 14:25:00,48.72,48.82,48.7,48.81,151487.0,45.5166,45.61,45.4979,45.6006,151487.0
2020-05-05 14:30:00,48.81,48.88,48.77,48.85,181470.0,45.6006,45.666,45.5633,45.638,181470.0
2020-05-05 14:35:00,48.86,48.89,48.65,48.65,184264.0,45.6474,45.6754,45.4512,45.4512,184264.0
2020-05-05 14:40:00,48.66,48.66,48.56,48.57,24960.0,45.4605,45.4605,45.3671,45.3764,24960.0
2020-05-05 14:45:00,48.57,48.61,48.56,48.6,66718.0,45.3764,45.4138,45.3671,45.4044,66718.0
2020-05-05 14:50:00,48.6,48.63,48.5,48.52,43399.0,45.4044,45.4325,45.311,45.3297,43399.0
2020-05-05 14:55:00,48.51,48.62,48.48,48.62,76445.0,45.3204,45.4231,45.2923,45.4231,76445.0
2020-05-05 15:00:00,48.6,48.62,48.55,48.59,64658.0,45.4044,45.4231,45.3577,45.3951,64658.0
2020-05-05 15:05:00,48.59,48.62,48.51,48.53,181734.0,45.3951,45.4231,45.3204,45.3391,181734.0
2020-05-05 15:10:00,48.52,48.55,48.48,48.49,101239.0,45.3297,45.3577,45.2923,45.3017,101239.0
2020-05-05 15:15:00,48.5,48.5,48.17,48.23,68021.0,45.311,45.311,45.0027,45.0588,68021.0
2020-05-05 15:20:00,48.22,48.28,48.15,48.26,79530.0,45.0494,45.1055,44.984,45.0868,79530.0
2020-05-05 15:25:00,48.26,48.33,48.06,48.12,80596.0,45.0868,45.1522,44.9,44.956,80596.0
2020-05-05 15:30:00,48.12,48.14,48.04,48.11,69427.0,44.956,44.9747,44.8813,44.9467,69427.0
2020-05-05 15:35:00,48.09,48.12,47.97,48.07,80086.0,44.928,44.956,44.8159,44.9093,80086.0
2020-05-05 15:40:00,48.05,48.09,47.95,48.08,65907.0,44.8906,44.928,44.7972,44.9186,65907.0
2020-05-05 15:45:00,48.07,48.08,47.97,48.02,69001.0,44.9093,44.9186,44.8159,44.8626,69001.0
2020-05-05 15:50:00,48.03,48.35,48.03,48.32,178865.0,44.8719,45.1709,44.8719,45.1429,178865.0
2020-05-05 15:55:00,48.32,48.32,48.12,48.17,323166.0,45.1429,45.1429,44.956,45.0027,323166.0
2020-05-06 09:30:00,48.52,48.76,48.49,48.57,107090.0,45.3297,45.5539,45.3017,45.3764,107090.0
2020-05-06 09:35:00,48.58,48.77,48.51,48.68,87455.0,45.3858,45.5633,45.3204,45.4792,87455.0
2020-05-06 09:40:00,48.68,48.94,48.64,48.69,73184.0,45.4792,45.7221,45.4418,45.4885,73184.0
2020-05-06 09:45:00,48.71,48.8,48.6,48.61,40167.0,45.5072,45.5913,45.4044,45.4138,40167.0
2020-05-06 09:50:00,48.59,48.66,48.36,48.36,37462.0,45.3951,45.4605,45.1802,45.1802,37462.0
2020-05-06 09:55:00,48.36,48.36,48.11,48.21,43563.0,45.1802,45.1802,44.9467,45.0401,43563.0
2020-05-06 10:00:00,48.21,48.31,48.02,48.02,61310.0,45.0401,45.1335,44.8626,44.8626,61310.0
2020-05-06 10:05:00,48.02,48.27,47.97,48.1,44105.0,44.8626,45.0961,44.8159,44.9373,44105.0
2020-05-06 10:10:00,48.11,48.13,47.85,47.92,66471.0,44.9467,44.9654,44.7038,44.7692,66471.0
2020-05-06 10:15:00,47.94,48.09,47.89,48.03,42653.0,44.7878,44.928,44.7411,44.8719,42653.0
2020-05-06 10:20:00,48.02,48.2,47.98,48.09,26808.0,44.8626,45.0307,44.8252,44.928,26808.0
2020-05-06 10:25:00,48.09,48.13,47.98,48.03,28036.0,44.928,44.9654,44.8252,44.8719,28036.0
2020-05-06 10:30:00,48.03,48.25,48.0,48.18,59651.0,44.8719,45.0775,44.8439,45.0121,59651.0
2020-05-06 10:35:00,48.16,48.2,48.01,48.05,33282.0,44.9934,45.0307,44.8532,44.8906,33282.0
2020-05-06 10:40:00,48.02,48.19,48.01,48.14,29686.0,44.8626,45.0214,44.8532,44.9747,29686.0
2020-05-06 10:45:00,48.15,48.26,48.14,48.17,22310.0,44.984,45.0868,44.9747,45.0027,22310.0
2020-05-06 10:50:00,48.18,48.21,48.06,48.12,19303.0,45.0121,45.0401,44.9,44.956,19303.0
2020-05-06 10:55:00,48.11,48.11,47.93,47.94,164159.0,44.9467,44.9467,44.7785,44.7878,164159.0
2020-05-06 11:00:00,47.95,48.0,47.87,47.87,110055.0,44.7972,44.8439,44.7224,44.7224,110055.0
2020-05-06 11:05:00,47.86,47.87,47.76,47.83,34604.0,44.7131,44.7224,44.6197,44.6851,34604.0
2020-05-06 11:10:00,47.83,47.86,47.72,47.78,39991.0,44.6851,44.7131,44.5823,44.6384,39991.0
2020-05-06 11:15:00,47.77,47.85,47.74,47.78,61312.0,44.629,44.7038,44.601,44.6384,61312.0
2020-05-06 11:20:00,47.78,47.98,47.75,47.94,235730.0,44.6384,44.8252,44.6103,44.7878,235730.0
2020-05-06 11:25:00,47.95,48.1,47.89,48.03,178453.0,44.7972,44.9373,44.7411,44.8719,178453.0
2020-05-06 11:30:00,48.02,48.07,47.95,47.96,56119.0,44.8626,44.9093,44.7972,44.8065,56119.0
2020-05-06 11:35:00,47.96,48.12,47.94,48.05,33843.0,44.8065,44.956,44.7878,44.8906,33843.0
2020-05-06 11:40:00,48.05,48.05,47.79,47.8,34181.0,44.8906,44.8906,44.6477,44.657,34181.0
2020-05-06 11:45:00,47.8,47.81,47.69,47.7,24525.0,44.657,44.6664,44.5543,44.5636,24525.0
2020-05-06 11:50:00,47.69,47.7,47.56,47.61,33085.0,44.5543,44.5636,44.4328,44.4795,33085.0
2020-05-06 11:55:00,47.59,47.69,47.55,47.69,23986.0,44.4609,44.5543,44.4235,44.5543,23986.0
2020-05-06 12:00:00,47.68,47.7,47.56,47.7,49719.0,44.5449,44.5636,44.4328,44.5636,49719.0
2020-05-06 12:05:00,47.7,47.7,47.51,47.54,26549.0,44.5636,44.5636,44.3861,44.4141,26549.0
2020-05-06 12:10:00,47.52,47.58,47.48,47.5,45839.0,44.3955,44.4515,44.3581,44.3768,45839.0
2020-05-06 12:15:00,47.5,47.66,47.48,47.65,27312.0,44.3768,44.5263,44.3581,44.5169,27312.0
2020-05-06 12:20:00,47.64,47.65,47.51,47.63,46352.0,44.5076,44.5169,44.3861,44.4982,46352.0
2020-05-06 12:25:00,47.62,47.67,47.57,47.64,19900.0,44.4889,44.5356,44.4422,44.5076,19900.0
2020-05-06 12:30:00,47.63,47.69,47.61,47.66,11125.0,44.4982,44.5543,44.4795,44.5263,11125.0
2020-05-06 12:35:00,47.68,47.71,47.62,47.69,13293.0,44.5449,44.573,44.4889,44.5543,13293.0
2020-05-06 12:40:00,47.68,47.69,47.59,47.59,18924.0,44.5449,44.5543,44.4609,44.4609,18924.0
2020-05-06 12:45:00,47.6,47.74,47.6,47.71,19986.0,44.4702,44.601,44.4702,44.573,19986.0
2020-05-06 12:50:00,47.7,47.78,47.68,47.75,12221.0,44.5636,44.6384,44.5449,44.6103,12221.0
2020-05-06 12:55:00,47.74,47.76,47.66,47.67,42145.0,44.601,44.6197,44.5263,44.5356,42145.0
2020-05-06 13:00:00,47.68,47.72,47.62,47.66,17004.0,44.5449,44.5823,44.4889,44.5263,17004.0
2020-05-06 13:05:00,47.66,47.67,47.61,47.62,13647.0,44.5263,44.5356,44.4795,44.4889,13647.0
2020-05-06 13:10:00,47.62,47.66,47.58,47.62,21459.0,44.4889,44.5263,44.4515,44.4889,21459.0
2020-05-06 13:15:00,47.62,47.8,47.61,47.8,65313.0,44.4889,44.657,44.4795,44.657,65313.0
2020-05-06 13:20:00,47.81,47.86,47.73,47.83,178567.0,44.6664,44.7131,44.5917,44.6851,178567.0
2020-05-06 13:25:00,47.84,47.96,47.78,47.93,74373.0,44.6944,44.8065,44.6384,44.7785,74373.0
2020-05-06 13:30:00,47.93,48.01,47.92,48.0,34346.0,44.7785,44.8532,44.7692,44.8439,34346.0
2020-05-06 13:35:00,48.0,48.08,47.98,48.0,75831.0,44.8439,44.9186,44.8252,44.8439,75831.0
2020-05-06 13:40:00,48.0,48.02,47.95,48.02,15575.0,44.8439,44.8626,44.7972,44.8626,15575.0
2020-05-06 13:45:00,48.03,48.09,47.99,48.02,21027.0,44.8719,44.928,44.8346,44.8626,21027.0
2020-05-06 13:50:00,48.02,48.07,47.99,48.02,21669.0,44.8626,44.9093,44.8346,44.8626,21669.0
2020-05-06 13:55:00,48.02,48.04,47.99,48.02,22224.0,44.8626,44.8813,44.8346,44.8626,22224.0
2020-05-06 14:00:00,48.01,48.01,47.91,47.98,49904.0,44.8532,44.8532,44.7598,44.8252,49904.0
2020-05-06 14:05:00,47.96,47.97,47.89,47.9,43473.0,44.8065,44.8159,44.7411,44.7505,43473.0
2020-05-06 14:10:00,47.9,48.03,47.82,48.03,83238.0,44.7505,44.8719,44.6757,44.8719,83238.0
2020-05-06 14:15:00,48.03,48.06,47.98,48.0,71438.0,44.8719,44.9,44.8252,44.8439,71438.0
2020-05-06 14:20:00,48.01,48.04,47.98,48.03,77986.0,44.8532,44.8813,44.8252,44.8719,77986.0
2020-05-06 14:25:00,48.02,48.06,47.98,48.0,66432.0,44.8626,44.9,44.8252,44.8439,66432.0
2020-05-06 14:30:00,48.0,48.1,47.96,48.05,72937.0,44.8439,44.9373,44.8065,44.8906,72937.0
2020-05-06 14:35:00,48.04,48.08,47.99,48.05,48599.0,44.8813,44.9186,44.8346,44.8906,48599.0
2020-05-06 14:40:00,48.05,48.09,48.0,48.07,35400.0,44.8906,44.928,44.8439,44.9093,35400.0
2020-05-06 14:45:00,48.06,48.08,48.01,48.02,29743.0,44.9,44.9186,44.8532,44.8626,29743.0
2020-05-06 14:50:00,48.02,48.07,48.0,48.04,52851.0,44.8626,44.9093,44.8439,44.8813,52851.0
2020-05-06 14:55:00,48.03,48.06,48.01,48.03,66117.0,44.8719,44.9,44.8532,44.8719,66117.0
2020-05-06 15:00:00,48.03,48.13,48.02,48.09,84959.0,44.8719,44.9654,44.8626,44.928,84959.0
2020-05-06 15:05:00,48.09,48.13,48.05,48.1,26863.0,44.928,44.9654,44.8906,44.9373,26863.0
2020-05-06 15:10:00,48.09,48.13,48.02,48.04,37012.0,44.928,44.9654,44.8626,44.8813,37012.0
2020-05-06 15:15:00,48.04,48.12,48.02,48.12,47863.0,44.8813,44.956,44.8626,44.956,47863.0
2020-05-06 15:20:00,48.11,48.12,48.04,48.04,41079.0,44.9467,44.956,44.8813,44.8813,41079.0
2020-05-06 15:25:00,48.06,48.08,47.97,48.0,66103.0,44.9,44.9186,44.8159,44.8439,66103.0
2020-05-06 15:30:00,47.99,47.99,47.8,47.82,71441.0,44.8346,44.8346,44.657,44.6757,71441.0
2020-05-06 15:35:00,47.83,47.87,47.76,47.8,59992.0,44.6851,44.7224,44.6197,44.657,59992.0
2020-05-06 15:40:00,47.81,47.88,47.73,47.83,147340.0,44.6664,44.7318,44.5917,44.6851,147340.0
2020-05-06 15:45:00,47.82,47.83,47.67,47.69,71934.0,44.6757,44.6851,44.5356,44.5543,71934.0
2020-05-06 15:50:00,47.69,47.82,47.6,47.77,100576.0,44.5543,44.6757,44.4702,44.629,100576.0
2020-05-06 15:55:00,47.76,47.79,47.66,47.7,183819.0,44.6197,44.6477,44.5263,44.5636,183819.0
2020-05-07 09:30:00,48.64,48.88,48.51,48.87,113859.0,45.4418,45.666,45.3204,45.6567,113859.0
2020-05-07 09:35:00,48.85,49.06,48.85,49.0,94625.0,45.638,45.8342,45.638,45.7781,94625.0
2020-05-07 09:40:00,49.0,49.43,48.99,49.34,72617.0,45.7781,46.1799,45.7688,46.0958,72617.0
2020-05-07 09:45:00,49.33,49.39,49.26,49.3,82272.0,46.0864,46.1425,46.0211,46.0584,82272.0
2020-05-07 09:50:00,49.29,49.34,49.23,49.32,71261.0,46.0491,46.0958,45.993,46.0771,71261.0
2020-05-07 09:55:00,49.32,49.37,49.06,49.1,177269.0,46.0771,46.1238,45.8342,45.8716,177269.0
2020-05-07 10:00:00,49.11,49.15,49.05,49.12,69025.0,45.8809,45.9183,45.8249,45.8903,69025.0
2020-05-07 10:05:00,49.13,49.19,49.1,49.18,77858.0,45.8996,45.9557,45.8716,45.9463,77858.0
2020-05-07 10:10:00,49.19,49.26,48.99,49.11,125359.0,45.9557,46.0211,45.7688,45.8809,125359.0
2020-05-07 10:15:00,49.1,49.17,49.07,49.15,163898.0,45.8716,45.937,45.8435,45.9183,163898.0
2020-05-07 10:20:00,49.14,49.32,49.12,49.27,90273.0,45.9089,46.0771,45.8903,46.0304,90273.0
2020-05-07 10:25:00,49.27,49.35,49.22,49.22,48203.0,46.0304,46.1051,45.9837,45.9837,48203.0
2020-05-07 10:30:00,49.22,49.36,49.21,49.3,57680.0,45.9837,46.1145,45.9743,46.0584,57680.0
2020-05-07 10:35:00,49.3,49.46,49.29,49.39,86315.0,46.0584,46.2079,46.0491,46.1425,86315.0
2020-05-07 10:40:00,49.4,49.45,49.19,49.24,99370.0,46.1518,46.1986,45.9557,46.0024,99370.0
2020-05-07 10:45:00,49.25,49.32,49.07,49.07,42563.0,46.0117,46.0771,45.8435,45.8435,42563.0
2020-05-07 10:50:00,49.06,49.15,49.02,49.06,74422.0,45.8342,45.9183,45.7968,45.8342,74422.0
2020-05-07 10:55:00,49.08,49.12,48.96,49.01,81788.0,45.8529,45.8903,45.7408,45.7875,81788.0
2020-05-07 11:00:00,49.0,49.18,48.96,49.13,63297.0,45.7781,45.9463,45.7408,45.8996,63297.0
2020-05-07 11:05:00,49.11,49.16,49.09,49.12,31480.0,45.8809,45.9276,45.8622,45.8903,31480.0
2020-05-07 11:10:00,49.13,49.23,49.12,49.2,33127.0,45.8996,45.993,45.8903,45.965,33127.0
2020-05-07 11:15:00,49.19,49.32,49.14,49.27,34054.0,45.9557,46.0771,45.9089,46.0304,34054.0
2020-05-07 11:20:00,49.27,49.29,49.15,49.15,42335.0,46.0304,46.0491,45.9183,45.9183,42335.0
2020-05-07 11:25:00,49.11,49.23,49.11,49.14,64103.0,45.8809,45.993,45.8809,45.9089,64103.0
2020-05-07 11:30:00,49.14,49.22,49.1,49.17,40089.0,45.9089,45.9837,45.8716,45.937,40089.0
2020-05-07 11:35:00,49.18,49.18,48.97,48.99,102370.0,45.9463,45.9463,45.7501,45.7688,102370.0
2020-05-07 11:40:00,49.01,49.17,49.0,49.16,32055.0,45.7875,45.937,45.7781,45.9276,32055.0
2020-05-07 11:45:00,49.15,49.21,49.05,49.07,97014.0,45.9183,45.9743,45.8249,45.8435,97014.0
2020-05-07 11:50:00,49.07,49.09,48.9,49.01,70241.0,45.8435,45.8622,45.6847,45.7875,70241.0
2020-05-07 11:55:00,49.02,49.15,48.98,49.13,78354.0,45.7968,45.9183,45.7595,45.8996,78354.0
2020-05-07 12:00:00,49.13,49.26,49.06,49.07,99190.0,45.8996,46.0211,45.8342,45.8435,99190.0
2020-05-07 12:05:00,49.06,49.11,48.98,49.05,72532.0,45.8342,45.8809,45.7595,45.8249,72532.0
2020-05-07 12:10:00,49.05,49.16,49.05,49.08,48099.0,45.8249,45.9276,45.8249,45.8529,48099.0
2020-05-07 12:15:00,49.09,49.18,49.07,49.18,27961.0,45.8622,45.9463,45.8435,45.9463,27961.0
2020-05-07 12:20:00,49.18,49.18,49.07,49.08,93549.0,45.9463,45.9463,45.8435,45.8529,93549.0
2020-05-07 12:25:00,49.09,49.14,49.07,49.08,49569.0,45.8622,45.9089,45.8435,45.8529,49569.0
2020-05-07 12:30:00,49.08,49.12,49.05,49.08,82643.0,45.8529,45.8903,45.8249,45.8529,82643.0
2020-05-07 12:35:00,49.08,49.1,49.01,49.05,125778.0,45.8529,45.8716,45.7875,45.8249,125778.0
2020-05-07 12:40:00,49.05,49.06,48.86,48.87,123681.0,45.8249,45.8342,45.6474,45.6567,123681.0
2020-05-07 12:45:00,48.87,48.92,48.81,48.88,131310.0,45.6567,45.7034,45.6006,45.666,131310.0
2020-05-07 12:50:00,48.88,48.9,48.7,48.71,56840.0,45.666,45.6847,45.4979,45.5072,56840.0
2020-05-07 12:55:00,48.72,48.83,48.69,48.83,55326.0,45.5166,45.6193,45.4885,45.6193,55326.0
2020-05-07 13:00:00,48.82,48.84,48.78,48.79,30402.0,45.61,45.6287,45.5726,45.582,30402.0
2020-05-07 13:05:00,48.79,48.85,48.78,48.83,37814.0,45.582,45.638,45.5726,45.6193,37814.0
2020-05-07 13:10:00,48.84,48.92,48.8,48.9,78134.0,45.6287,45.7034,45.5913,45.6847,78134.0
2020-05-07 13:15:00,48.88,48.9,48.81,48.86,112679.0,45.666,45.6847,45.6006,45.6474,112679.0
2020-05-07 13:20:00,48.86,48.9,48.82,48.83,92538.0,45.6474,45.6847,45.61,45.6193,92538.0
2020-05-07 13:25:00,48.84,48.89,48.81,48.87,192772.0,45.6287,45.6754,45.6006,45.6567,192772.0
2020-05-07 13:30:00,48.87,48.92,48.86,48.89,44016.0,45.6567,45.7034,45.6474,45.6754,44016.0
2020-05-07 13:35:00,48.9,48.91,48.85,48.85,40056.0,45.6847,45.6941,45.638,45.638,40056.0
2020-05-07 13:40:00,48.85,48.89,48.85,48.88,103453.0,45.638,45.6754,45.638,45.666,103453.0
2020-05-07 13:45:00,48.88,48.89,48.81,48.88,172666.0,45.666,45.6754,45.6006,45.666,172666.0
2020-05-07 13:50:00,48.88,48.9,48.83,48.89,114692.0,45.666,45.6847,45.6193,45.6754,114692.0
2020-05-07 13:55:00,48.88,48.91,48.86,48.9,56697.0,45.666,45.6941,45.6474,45.6847,56697.0
2020-05-07 14:00:00,48.9,48.92,48.85,48.88,77487.0,45.6847,45.7034,45.638,45.666,77487.0
2020-05-07 14:05:00,48.88,48.91,48.86,48.88,53441.0,45.666,45.6941,45.6474,45.666,53441.0
2020-05-07 14:10:00,48.88,48.93,48.87,48.9,40503.0,45.666,45.7127,45.6567,45.6847,40503.0
2020-05-07 14:15:00,48.9,48.9,48.86,48.88,53055.0,45.6847,45.6847,45.6474,45.666,53055.0
2020-05-07 14:20:00,48.88,48.88,48.71,48.74,481271.0,45.666,45.666,45.5072,45.5352,481271.0
2020-05-07 14:25:00,48.74,48.88,48.73,48.88,327238.0,45.5352,45.666,45.5259,45.666,327238.0
2020-05-07 14:30:00,48.88,48.93,48.87,48.88,54740.0,45.666,45.7127,45.6567,45.666,54740.0
2020-05-07 14:35:00,48.87,48.96,48.87,48.95,47597.0,45.6567,45.7408,45.6567,45.7314,47597.0
2020-05-07 14:40:00,48.95,49.01,48.91,48.97,89374.0,45.7314,45.7875,45.6941,45.7501,89374.0
2020-05-07 14:45:00,48.96,48.99,48.92,48.97,59031.0,45.7408,45.7688,45.7034,45.7501,59031.0
2020-05-07 14:50:00,48.97,48.98,48.85,48.93,85777.0,45.7501,45.7595,45.638,45.7127,85777.0
2020-05-07 14:55:00,48.93,48.96,48.66,48.69,157275.0,45.7127,45.7408,45.4605,45.4885,157275.0
2020-05-07 15:00:00,48.69,48.76,48.57,48.73,140828.0,45.4885,45.5539,45.3764,45.5259,140828.0
2020-05-07 15:05:00,48.72,48.77,48.72,48.74,52761.0,45.5166,45.5633,45.5166,45.5352,52761.0
2020-05-07 15:10:00,48.74,48.8,48.71,48.75,123548.0,45.5352,45.5913,45.5072,45.5446,123548.0
2020-05-07 15:15:00,48.76,48.84,48.67,48.83,178384.0,45.5539,45.6287,45.4698,45.6193,178384.0
2020-05-07 15:20:00,48.84,49.0,48.82,48.98,77585.0,45.6287,45.7781,45.61,45.7595,77585.0
2020-05-07 15:25:00,48.97,49.03,48.96,49.0,105856.0,45.7501,45.8062,45.7408,45.7781,105856.0
2020-05-07 15:30:00,48.99,49.02,48.83,48.97,108484.0,45.7688,45.7968,45.6193,45.7501,108484.0
2020-05-07 15:35:00,48.97,48.98,48.83,48.86,74251.0,45.7501,45.7595,45.6193,45.6474,74251.0
2020-05-07 15:40:00,48.85,48.9,48.78,48.79,111015.0,45.638,45.6847,45.5726,45.582,111015.0
2020-05-07 15:45:00,48.8,48.86,48.7,48.73,135830.0,45.5913,45.6474,45.4979,45.5259,135830.0
2020-05-07 15:50:00,48.73,48.81,48.62,48.64,185808.0,45.5259,45.6006,45.4231,45.4418,185808.0
2020-05-07 15:55:00,48.63,48.64,48.47,48.5,479802.0,45.4325,45.4418,45.283,45.311,479802.0
2020-05-08 09:30:00,49.19,49.42,49.04,49.07,172276.0,45.9557,46.1705,45.8155,45.8435,172276.0
2020-05-08 09:35:00,49.09,49.11,48.76,48.91,108170.0,45.8622,45.8809,45.5539,45.6941,108170.0
2020-05-08 09:40:00,48.9,49.13,48.84,49.08,80202.0,45.6847,45.8996,45.6287,45.8529,80202.0
2020-05-08 09:45:00,49.08,49.08,48.94,49.02,88319.0,45.8529,45.8529,45.7221,45.7968,88319.0
2020-05-08 09:50:00,49.03,49.04,48.89,49.0,52785.0,45.8062,45.8155,45.6754,45.7781,52785.0
2020-05-08 09:55:00,49.01,49.22,48.98,49.18,56660.0,45.7875,45.9837,45.7595,45.9463,56660.0
2020-05-08 10:00:00,49.18,49.38,49.14,49.15,82506.0,45.9463,46.1332,45.9089,45.9183,82506.0
2020-05-08 10:05:00,49.16,49.28,49.13,49.19,39995.0,45.9276,46.0397,45.8996,45.9557,39995.0
2020-05-08 10:10:00,49.2,49.29,49.18,49.28,40319.0,45.965,46.0491,45.9463,46.0397,40319.0
2020-05-08 10:15:00,49.28,49.3,49.21,49.28,46039.0,46.0397,46.0584,45.9743,46.0397,46039.0
2020-05-08 10:20:00,49.27,49.28,49.13,49.14,34490.0,46.0304,46.0397,45.8996,45.9089,34490.0
2020-05-08 10:25:00,49.14,49.14,48.97,48.97,47642.0,45.9089,45.9089,45.7501,45.7501,47642.0
2020-05-08 10:30:00,48.97,48.97,48.86,48.96,85470.0,45.7501,45.7501,45.6474,45.7408,85470.0
2020-05-08 10:35:00,48.95,49.12,48.95,49.11,37398.0,45.7314,45.8903,45.7314,45.8809,37398.0
2020-05-08 10:40:00,49.11,49.15,48.96,48.97,44657.0,45.8809,45.9183,45.7408,45.7501,44657.0
2020-05-08 10:45:00,48.97,49.03,48.95,48.97,40979.0,45.7501,45.8062,45.7314,45.7501,40979.0
2020-05-08 10:50:00,48.97,49.04,48.95,48.99,44803.0,45.7501,45.8155,45.7314,45.7688,44803.0
2020-05-08 10:55:00,48.98,49.02,48.84,48.85,60305.0,45.7595,45.7968,45.6287,45.638,60305.0
2020-05-08 11:00:00,48.86,48.96,48.73,48.75,65734.0,45.6474,45.7408,45.5259,45.5446,65734.0
2020-05-08 11:05:00,48.75,48.88,48.74,48.8,74107.0,45.5446,45.666,45.5352,45.5913,74107.0
2020-05-08 11:10:00,48.8,48.85,48.75,48.84,59969.0,45.5913,45.638,45.5446,45.6287,59969.0
2020-05-08 11:15:00,48.84,48.88,48.79,48.8,47842.0,45.6287,45.666,45.582,45.5913,47842.0
2020-05-08 11:20:00,48.8,48.81,48.66,48.68,50895.0,45.5913,45.6006,45.4605,45.4792,50895.0
2020-05-08 11:25:00,48.67,48.67,48.56,48.64,72512.0,45.4698,45.4698,45.3671,45.4418,72512.0
2020-05-08 11:30:00,48.64,48.7,48.55,48.6,35766.0,45.4418,45.4979,45.3577,45.4044,35766.0
2020-05-08 11:35:00,48.59,48.6,48.47,48.57,54076.0,45.3951,45.4044,45.283,45.3764,54076.0
2020-05-08 11:40:00,48.57,48.61,48.56,48.59,39342.0,45.3764,45.4138,45.3671,45.3951,39342.0
2020-05-08 11:45:00,48.59,48.6,48.55,48.56,24079.0,45.3951,45.4044,45.3577,45.3671,24079.0
2020-05-08 11:50:00,48.56,48.57,48.52,48.55,43911.0,45.3671,45.3764,45.3297,45.3577,43911.0
2020-05-08 11:55:00,48.55,48.58,48.52,48.54,34353.0,45.3577,45.3858,45.3297,45.3484,34353.0
2020-05-08 12:00:00,48.55,48.64,48.54,48.64,30767.0,45.3577,45.4418,45.3484,45.4418,30767.0
2020-05-08 12:05:00,48.64,48.7,48.63,48.65,30516.0,45.4418,45.4979,45.4325,45.4512,30516.0
2020-05-08 12:10:00,48.63,48.65,48.57,48.59,34492.0,45.4325,45.4512,45.3764,45.3951,34492.0
2020-05-08 12:15:00,48.58,48.63,48.58,48.61,20828.0,45.3858,45.4325,45.3858,45.4138,20828.0
2020-05-08 12:20:00,48.62,48.65,48.59,48.61,32156.0,45.4231,45.4512,45.3951,45.4138,32156.0
2020-05-08 12:25:00,48.61,48.62,48.53,48.54,38610.0,45.4138,45.4231,45.3391,45.3484,38610.0
2020-05-08 12:30:00,48.54,48.6,48.52,48.55,54001.0,45.3484,45.4044,45.3297,45.3577,54001.0
2020-05-08 12:35:00,48.56,48.62,48.55,48.62,30151.0,45.3671,45.4231,45.3577,45.4231,30151.0
2020-05-08 12:40:00,48.62,48.68,48.59,48.65,32732.0,45.4231,45.4792,45.3951,45.4512,32732.0
2020-05-08 12:45:00,48.66,48.68,48.64,48.66,32433.0,45.4605,45.4792,45.4418,45.4605,32433.0
2020-05-08 12:50:00,48.65,48.67,48.61,48.64,34782.0,45.4512,45.4698,45.4138,45.4418,34782.0
2020-05-08 12:55:00,48.64,48.66,48.57,48.57,25582.0,45.4418,45.4605,45.3764,45.3764,25582.0
2020-05-08 13:00:00,48.56,48.58,48.56,48.57,21233.0,45.3671,45.3858,45.3671,45.3764,21233.0
2020-05-08 13:05:00,48.56,48.56,48.4,48.45,59905.0,45.3671,45.3671,45.2176,45.2643,59905.0
2020-05-08 13:10:00,48.45,48.55,48.42,48.55,41965.0,45.2643,45.3577,45.2363,45.3577,41965.0
2020-05-08 13:15:00,48.55,48.61,48.54,48.61,30816.0,45.3577,45.4138,45.3484,45.4138,30816.0
2020-05-08 13:20:00,48.61,48.63,48.57,48.58,20687.0,45.4138,45.4325,45.3764,45.3858,20687.0
2020-05-08 13:25:00,48.58,48.62,48.55,48.59,50066.0,45.3858,45.4231,45.3577,45.3951,50066.0
2020-05-08 13:30:00,48.59,48.66,48.59,48.63,24515.0,45.3951,45.4605,45.3951,45.4325,24515.0
2020-05-08 13:35:00,48.63,48.63,48.55,48.58,25341.0,45.4325,45.4325,45.3577,45.3858,25341.0
2020-05-08 13:40:00,48.57,48.6,48.47,48.48,54999.0,45.3764,45.4044,45.283,45.2923,54999.0
2020-05-08 13:45:00,48.49,48.51,48.43,48.45,46927.0,45.3017,45.3204,45.2456,45.2643,46927.0
2020-05-08 13:50:00,48.45,48.48,48.44,48.46,101668.0,45.2643,45.2923,45.255,45.2737,101668.0
2020-05-08 13:55:00,48.47,48.55,48.45,48.55,25710.0,45.283,45.3577,45.2643,45.3577,25710.0
2020-05-08 14:00:00,48.54,48.59,48.49,48.51,25087.0,45.3484,45.3951,45.3017,45.3204,25087.0
2020-05-08 14:05:00,48.51,48.57,48.44,48.49,26009.0,45.3204,45.3764,45.255,45.3017,26009.0
2020-05-08 14:10:00,48.5,48.52,48.45,48.51,43674.0,45.311,45.3297,45.2643,45.3204,43674.0
2020-05-08 14:15:00,48.51,48.52,48.38,48.4,64521.0,45.3204,45.3297,45.1989,45.2176,64521.0
2020-05-08 14:20:00,48.4,48.44,48.37,48.37,32916.0,45.2176,45.255,45.1896,45.1896,32916.0
2020-05-08 14:25:00,48.38,48.45,48.36,48.45,49990.0,45.1989,45.2643,45.1802,45.2643,49990.0
2020-05-08 14:30:00,48.45,48.48,48.39,48.4,41057.0,45.2643,45.2923,45.2083,45.2176,41057.0
2020-05-08 14:35:00,48.38,48.4,48.29,48.29,34903.0,45.1989,45.2176,45.1148,45.1148,34903.0
2020-05-08 14:40:00,48.29,48.37,48.27,48.31,38804.0,45.1148,45.1896,45.0961,45.1335,38804.0
2020-05-08 14:45:00,48.32,48.38,48.28,48.33,37823.0,45.1429,45.1989,45.1055,45.1522,37823.0
2020-05-08 14:50:00,48.32,48.35,48.3,48.33,43404.0,45.1429,45.1709,45.1242,45.1522,43404.0
2020-05-08 14:55:00,48.34,48.41,48.33,48.35,182642.0,45.1615,45.2269,45.1522,45.1709,182642.0
2020-05-08 15:00:00,48.36,48.45,48.34,48.41,62896.0,45.1802,45.2643,45.1615,45.2269,62896.0
2020-05-08 15:05:00,48.42,48.42,48.29,48.3,59268.0,45.2363,45.2363,45.1148,45.1242,59268.0
2020-05-08 15:10:00,48.3,48.32,48.25,48.31,48777.0,45.1242,45.1429,45.0775,45.1335,48777.0
2020-05-08 15:15:00,48.31,48.34,48.28,48.29,49045.0,45.1335,45.1615,45.1055,45.1148,49045.0
2020-05-08 15:20:00,48.28,48.32,48.27,48.29,45753.0,45.1055,45.1429,45.0961,45.1148,45753.0
2020-05-08 15:25:00,48.28,48.32,48.25,48.32,57802.0,45.1055,45.1429,45.0775,45.1429,57802.0
2020-05-08 15:30:00,48.32,48.46,48.31,48.43,74198.0,45.1429,45.2737,45.1335,45.2456,74198.0
2020-05-08 15:35:00,48.42,48.64,48.42,48.56,104308.0,45.2363,45.4418,45.2363,45.3671,104308.0
2020-05-08 15:40:00,48.57,48.69,48.56,48.63,80969.0,45.3764,45.4885,45.3671,45.4325,80969.0
2020-05-08 15:45:00,48.63,48.72,48.58,48.7,104493.0,45.4325,45.5166,45.3858,45.4979,104493.0
2020-05-08 15:50:00,48.69,48.75,48.52,48.58,131209.0,45.4885,45.5446,45.3297,45.3858,131209.0
2020-05-08 15:55:00,48.58,48.59,48.44,48.5,259030.0,45.3858,45.3951,45.255,45.311,259030.0
2020-05-11 09:30:00,47.86,48.01,47.74,47.83,194779.0,44.7131,44.8532,44.601,44.6851,194779.0
2020-05-11 09:35:00,47.84,48.1,47.78,47.87,112147.0,44.6944,44.9373,44.6384,44.7224,112147.0
2020-05-11 09:40:00,47.88,48.01,47.74,47.78,74159.0,44.7318,44.8532,44.601,44.6384,74159.0
2020-05-11 09:45:00,47.78,47.88,47.69,47.72,48520.0,44.6384,44.7318,44.5543,44.5823,48520.0
2020-05-11 09:50:00,47.75,47.87,47.73,47.86,54821.0,44.6103,44.7224,44.5917,44.7131,54821.0
2020-05-11 09:55:00,47.84,47.88,47.73,47.8,65466.0,44.6944,44.7318,44.5917,44.657,65466.0
2020-05-11 10:00:00,47.77,47.86,47.76,47.85,78712.0,44.629,44.7131,44.6197,44.7038,78712.0
2020-05-11 10:05:00,47.85,47.89,47.75,47.84,58365.0,44.7038,44.7411,44.6103,44.6944,58365.0
2020-05-11 10:10:00,47.84,47.85,47.64,47.65,64796.0,44.6944,44.7038,44.5076,44.5169,64796.0
2020-05-11 10:15:00,47.66,47.67,47.44,47.47,65611.0,44.5263,44.5356,44.3207,44.3487,65611.0
2020-05-11 10:20:00,47.47,47.62,47.38,47.59,72567.0,44.3487,44.4889,44.2647,44.4609,72567.0
2020-05-11 10:25:00,47.58,47.72,47.57,47.63,145132.0,44.4515,44.5823,44.4422,44.4982,145132.0
2020-05-11 10:30:00,47.62,47.62,47.46,47.49,194178.0,44.4889,44.4889,44.3394,44.3674,194178.0
2020-05-11 10:35:00,47.48,47.58,47.46,47.53,84036.0,44.3581,44.4515,44.3394,44.4048,84036.0
2020-05-11 10:40:00,47.55,47.57,47.36,47.43,47931.0,44.4235,44.4422,44.246,44.3114,47931.0
2020-05-11 10:45:00,47.43,47.52,47.37,47.52,42743.0,44.3114,44.3955,44.2553,44.3955,42743.0
2020-05-11 10:50:00,47.51,47.63,47.45,47.58,56939.0,44.3861,44.4982,44.3301,44.4515,56939.0
2020-05-11 10:55:00,47.57,47.67,47.53,47.63,49463.0,44.4422,44.5356,44.4048,44.4982,49463.0
2020-05-11 11:00:00,47.64,47.71,47.61,47.67,26067.0,44.5076,44.573,44.4795,44.5356,26067.0
2020-05-11 11:05:00,47.68,47.71,47.64,47.66,57683.0,44.5449,44.573,44.5076,44.5263,57683.0
2020-05-11 11:10:00,47.66,47.7,47.62,47.69,44615.0,44.5263,44.5636,44.4889,44.5543,44615.0
2020-05-11 11:15:00,47.69,47.75,47.67,47.73,41735.0,44.5543,44.6103,44.5356,44.5917,41735.0
2020-05-11 11:20:00,47.74,47.81,47.73,47.79,39693.0,44.601,44.6664,44.5917,44.6477,39693.0
2020-05-11 11:25:00,47.8,47.95,47.75,47.93,37434.0,44.657,44.7972,44.6103,44.7785,37434.0
2020-05-11 11:30:00,47.94,48.11,47.94,48.06,125974.0,44.7878,44.9467,44.7878,44.9,125974.0
2020-05-11 11:35:00,48.07,48.23,48.05,48.21,51174.0,44.9093,45.0588,44.8906,45.0401,51174.0
2020-05-11 11:40:00,48.21,48.32,48.18,48.28,61045.0,45.0401,45.1429,45.0121,45.1055,61045.0
2020-05-11 11:45:00,48.28,48.37,48.19,48.2,70821.0,45.1055,45.1896,45.0214,45.0307,70821.0
2020-05-11 11:50:00,48.2,48.27,48.18,48.23,48939.0,45.0307,45.0961,45.0121,45.0588,48939.0
2020-05-11 11:55:00,48.24,48.28,48.16,48.19,39353.0,45.0681,45.1055,44.9934,45.0214,39353.0
2020-05-11 12:00:00,48.19,48.23,48.14,48.22,21307.0,45.0214,45.0588,44.9747,45.0494,21307.0
2020-05-11 12:05:00,48.22,48.23,48.14,48.16,38849.0,45.0494,45.0588,44.9747,44.9934,38849.0
2020-05-11 12:10:00,48.17,48.37,48.16,48.35,50340.0,45.0027,45.1896,44.9934,45.1709,50340.0
2020-05-11 12:15:00,48.36,48.47,48.32,48.47,79066.0,45.1802,45.283,45.1429,45.283,79066.0
2020-05-11 12:20:00,48.48,48.68,48.47,48.66,59903.0,45.2923,45.4792,45.283,45.4605,59903.0
2020-05-11 12:25:00,48.66,48.76,48.64,48.69,74676.0,45.4605,45.5539,45.4418,45.4885,74676.0
2020-05-11 12:30:00,48.69,48.77,48.66,48.75,45357.0,45.4885,45.5633,45.4605,45.5446,45357.0
2020-05-11 12:35:00,48.75,48.86,48.69,48.78,52793.0,45.5446,45.6474,45.4885,45.5726,52793.0
2020-05-11 12:40:00,48.78,48.78,48.63,48.66,34981.0,45.5726,45.5726,45.4325,45.4605,34981.0
2020-05-11 12:45:00,48.66,48.73,48.57,48.57,57059.0,45.4605,45.5259,45.3764,45.3764,57059.0
2020-05-11 12:50:00,48.59,48.61,48.53,48.58,38454.0,45.3951,45.4138,45.3391,45.3858,38454.0
2020-05-11 12:55:00,48.58,48.68,48.57,48.66,29157.0,45.3858,45.4792,45.3764,45.4605,29157.0
2020-05-11 13:00:00,48.66,48.68,48.61,48.63,35348.0,45.4605,45.4792,45.4138,45.4325,35348.0
2020-05-11 13:05:00,48.62,48.71,48.62,48.69,27737.0,45.4231,45.5072,45.4231,45.4885,27737.0
2020-05-11 13:10:00,48.69,48.74,48.67,48.67,19311.0,45.4885,45.5352,45.4698,45.4698,19311.0
2020-05-11 13:15:00,48.68,48.79,48.64,48.67,145449.0,45.4792,45.582,45.4418,45.4698,145449.0
2020-05-11 13:20:00,48.68,48.72,48.66,48.67,29566.0,45.4792,45.5166,45.4605,45.4698,29566.0
2020-05-11 13:25:00,48.67,48.79,48.65,48.73,40156.0,45.4698,45.582,45.4512,45.5259,40156.0
2020-05-11 13:30:00,48.73,48.85,48.73,48.83,23052.0,45.5259,45.638,45.5259,45.6193,23052.0
2020-05-11 13:35:00,48.82,48.91,48.8,48.88,32038.0,45.61,45.6941,45.5913,45.666,32038.0
2020-05-11 13:40:00,48.88,48.89,48.8,48.84,48224.0,45.666,45.6754,45.5913,45.6287,48224.0
2020-05-11 13:45:00,48.84,48.98,48.82,48.96,79991.0,45.6287,45.7595,45.61,45.7408,79991.0
2020-05-11 13:50:00,48.97,48.97,48.86,48.9,42421.0,45.7501,45.7501,45.6474,45.6847,42421.0
2020-05-11 13:55:00,48.91,48.92,48.85,48.86,51244.0,45.6941,45.7034,45.638,45.6474,51244.0
2020-05-11 14:00:00,48.86,48.89,48.79,48.8,78170.0,45.6474,45.6754,45.582,45.5913,78170.0
2020-05-11 14:05:00,48.8,48.84,48.74,48.83,68816.0,45.5913,45.6287,45.5352,45.6193,68816.0
2020-05-11 14:10:00,48.82,48.85,48.66,48.66,30964.0,45.61,45.638,45.4605,45.4605,30964.0
2020-05-11 14:15:00,48.67,48.71,48.62,48.71,20693.0,45.4698,45.5072,45.4231,45.5072,20693.0
2020-05-11 14:20:00,48.72,48.74,48.68,48.72,26486.0,45.5166,45.5352,45.4792,45.5166,26486.0
2020-05-11 14:25:00,48.72,48.73,48.62,48.65,41174.0,45.5166,45.5259,45.4231,45.4512,41174.0
2020-05-11 14:30:00,48.65,48.76,48.65,48.74,79707.0,45.4512,45.5539,45.4512,45.5352,79707.0
2020-05-11 14:35:00,48.74,48.82,48.69,48.71,53935.0,45.5352,45.61,45.4885,45.5072,53935.0
2020-05-11 14:40:00,48.71,48.73,48.66,48.67,53435.0,45.5072,45.5259,45.4605,45.4698,53435.0
2020-05-11 14:45:00,48.66,48.68,48.63,48.66,45173.0,45.4605,45.4792,45.4325,45.4605,45173.0
2020-05-11 14:50:00,48.66,48.66,48.55,48.57,57065.0,45.4605,45.4605,45.3577,45.3764,57065.0
2020-05-11 14:55:00,48.57,48.57,48.45,48.45,56680.0,45.3764,45.3764,45.2643,45.2643,56680.0
2020-05-11 15:00:00,48.46,48.55,48.42,48.42,52484.0,45.2737,45.3577,45.2363,45.2363,52484.0
2020-05-11 15:05:00,48.42,48.47,48.38,48.42,43409.0,45.2363,45.283,45.1989,45.2363,43409.0
2020-05-11 15:10:00,48.42,48.47,48.38,48.38,40415.0,45.2363,45.283,45.1989,45.1989,40415.0
2020-05-11 15:15:00,48.39,48.52,48.39,48.45,44255.0,45.2083,45.3297,45.2083,45.2643,44255.0
2020-05-11 15:20:00,48.45,48.47,48.35,48.38,35591.0,45.2643,45.283,45.1709,45.1989,35591.0
2020-05-11 15:25:00,48.38,48.4,48.3,48.3,60594.0,45.1989,45.2176,45.1242,45.1242,60594.0
2020-05-11 15:30:00,48.3,48.37,48.21,48.24,84544.0,45.1242,45.1896,45.0401,45.0681,84544.0
2020-05-11 15:35:00,48.24,48.3,48.19,48.21,107584.0,45.0681,45.1242,45.0214,45.0401,107584.0
2020-05-11 15:40:00,48.21,48.31,48.19,48.31,73194.0,45.0401,45.1335,45.0214,45.1335,73194.0
2020-05-11 15:45:00,48.31,48.39,48.28,48.39,111023.0,45.1335,45.2083,45.1055,45.2083,111023.0
2020-05-11 15:50:00,48.38,48.48,48.33,48.48,114653.0,45.1989,45.2923,45.1522,45.2923,114653.0
2020-05-11 15:55:00,48.48,48.49,48.28,48.34,272020.0,45.2923,45.3017,45.1055,45.1615,272020.0
2020-05-12 09:30:00,48.69,48.82,48.46,48.75,217610.0,45.4885,45.61,45.2737,45.5446,217610.0
2020-05-12 09:35:00,48.76,48.76,48.33,48.35,75782.0,45.5539,45.5539,45.1522,45.1709,75782.0
2020-05-12 09:40:00,48.36,48.5,48.22,48.33,73994.0,45.1802,45.311,45.0494,45.1522,73994.0
2020-05-12 09:45:00,48.33,48.36,48.05,48.15,70878.0,45.1522,45.1802,44.8906,44.984,70878.0
2020-05-12 09:50:00,48.16,48.19,47.97,48.01,146923.0,44.9934,45.0214,44.8159,44.8532,146923.0
2020-05-12 09:55:00,48.03,48.08,47.89,48.01,57344.0,44.8719,44.9186,44.7411,44.8532,57344.0
2020-05-12 10:00:00,48.02,48.08,47.94,48.07,92162.0,44.8626,44.9186,44.7878,44.9093,92162.0
2020-05-12 10:05:00,48.07,48.07,47.97,48.05,84378.0,44.9093,44.9093,44.8159,44.8906,84378.0
2020-05-12 10:10:00,48.06,48.2,47.98,48.14,71617.0,44.9,45.0307,44.8252,44.9747,71617.0
2020-05-12 10:15:00,48.15,48.27,48.11,48.13,74841.0,44.984,45.0961,44.9467,44.9654,74841.0
2020-05-12 10:20:00,48.14,48.14,48.0,48.08,69225.0,44.9747,44.9747,44.8439,44.9186,69225.0
2020-05-12 10:25:00,48.08,48.08,47.88,47.95,60725.0,44.9186,44.9186,44.7318,44.7972,60725.0
2020-05-12 10:30:00,47.96,48.04,47.93,48.04,67663.0,44.8065,44.8813,44.7785,44.8813,67663.0
2020-05-12 10:35:00,48.04,48.06,47.93,47.95,67461.0,44.8813,44.9,44.7785,44.7972,67461.0
2020-05-12 10:40:00,47.94,47.98,47.84,47.88,50524.0,44.7878,44.8252,44.6944,44.7318,50524.0
2020-05-12 10:45:00,47.88,47.94,47.71,47.72,39282.0,44.7318,44.7878,44.573,44.5823,39282.0
2020-05-12 10:50:00,47.72,47.77,47.68,47.77,45505.0,44.5823,44.629,44.5449,44.629,45505.0
2020-05-12 10:55:00,47.76,47.93,47.72,47.87,38313.0,44.6197,44.7785,44.5823,44.7224,38313.0
2020-05-12 11:00:00,47.87,47.89,47.69,47.71,46082.0,44.7224,44.7411,44.5543,44.573,46082.0
2020-05-12 11:05:00,47.72,47.85,47.69,47.84,43988.0,44.5823,44.7038,44.5543,44.6944,43988.0
2020-05-12 11:10:00,47.83,47.92,47.81,47.81,69601.0,44.6851,44.7692,44.6664,44.6664,69601.0
2020-05-12 11:15:00,47.81,47.89,47.81,47.83,67404.0,44.6664,44.7411,44.6664,44.6851,67404.0
2020-05-12 11:20:00,47.82,47.84,47.75,47.76,22991.0,44.6757,44.6944,44.6103,44.6197,22991.0
2020-05-12 11:25:00,47.77,47.8,47.72,47.76,32803.0,44.629,44.657,44.5823,44.6197,32803.0
2020-05-12 11:30:00,47.76,47.85,47.69,47.7,32028.0,44.6197,44.7038,44.5543,44.5636,32028.0
2020-05-12 11:35:00,47.7,47.76,47.66,47.66,19907.0,44.5636,44.6197,44.5263,44.5263,19907.0
2020-05-12 11:40:00,47.66,47.67,47.62,47.63,23239.0,44.5263,44.5356,44.4889,44.4982,23239.0
2020-05-12 11:45:00,47.64,47.64,47.57,47.57,28928.0,44.5076,44.5076,44.4422,44.4422,28928.0
2020-05-12 11:50:00,47.57,47.67,47.56,47.67,26926.0,44.4422,44.5356,44.4328,44.5356,26926.0
2020-05-12 11:55:00,47.66,47.7,47.65,47.7,26548.0,44.5263,44.5636,44.5169,44.5636,26548.0
2020-05-12 12:00:00,47.69,47.78,47.66,47.71,62805.0,44.5543,44.6384,44.5263,44.573,62805.0
2020-05-12 12:05:00,47.7,47.7,47.53,47.53,32659.0,44.5636,44.5636,44.4048,44.4048,32659.0
2020-05-12 12:10:00,47.51,47.51,47.45,47.48,230258.0,44.3861,44.3861,44.3301,44.3581,230258.0
2020-05-12 12:15:00,47.48,47.49,47.36,47.38,47740.0,44.3581,44.3674,44.246,44.2647,47740.0
2020-05-12 12:20:00,47.37,47.38,47.28,47.35,47774.0,44.2553,44.2647,44.1712,44.2366,47774.0
2020-05-12 12:25:00,47.34,47.4,47.32,47.36,31772.0,44.2273,44.2834,44.2086,44.246,31772.0
2020-05-12 12:30:00,47.36,47.39,47.29,47.31,37991.0,44.246,44.274,44.1806,44.1993,37991.0
2020-05-12 12:35:00,47.32,47.32,47.2,47.26,58418.0,44.2086,44.2086,44.0965,44.1526,58418.0
2020-05-12 12:40:00,47.25,47.25,47.13,47.16,29135.0,44.1432,44.1432,44.0311,44.0591,29135.0
2020-05-12 12:45:00,47.17,47.2,47.15,47.17,41287.0,44.0685,44.0965,44.0498,44.0685,41287.0
2020-05-12 12:50:00,47.16,47.16,47.0,47.05,51888.0,44.0591,44.0591,43.9097,43.9564,51888.0
2020-05-12 12:55:00,47.04,47.2,47.04,47.16,203628.0,43.947,44.0965,43.947,44.0591,203628.0
2020-05-12 13:00:00,47.16,47.19,46.99,47.07,55379.0,44.0591,44.0872,43.9003,43.975,55379.0
2020-05-12 13:05:00,47.08,47.14,47.06,47.13,48991.0,43.9844,44.0404,43.9657,44.0311,48991.0
2020-05-12 13:10:00,47.14,47.14,47.01,47.05,39324.0,44.0404,44.0404,43.919,43.9564,39324.0
2020-05-12 13:15:00,47.05,47.12,47.02,47.08,45772.0,43.9564,44.0218,43.9283,43.9844,45772.0
2020-05-12 13:20:00,47.08,47.09,46.85,46.87,59951.0,43.9844,43.9937,43.7695,43.7882,59951.0
2020-05-12 13:25:00,46.87,47.02,46.86,47.0,93048.0,43.7882,43.9283,43.7789,43.9097,93048.0
2020-05-12 13:30:00,47.01,47.02,46.93,46.97,95288.0,43.919,43.9283,43.8443,43.8816,95288.0
2020-05-12 13:35:00,46.98,46.99,46.91,46.93,24085.0,43.891,43.9003,43.8256,43.8443,24085.0
2020-05-12 13:40:00,46.92,46.92,46.86,46.87,31054.0,43.8349,43.8349,43.7789,43.7882,31054.0
2020-05-12 13:45:00,46.86,47.03,46.85,47.02,62505.0,43.7789,43.9377,43.7695,43.9283,62505.0
2020-05-12 13:50:00,47.02,47.07,47.01,47.05,37703.0,43.9283,43.975,43.919,43.9564,37703.0
2020-05-12 13:55:00,47.05,47.09,46.99,47.09,30772.0,43.9564,43.9937,43.9003,43.9937,30772.0
2020-05-12 14:00:00,47.07,47.07,46.91,46.94,35598.0,43.975,43.975,43.8256,43.8536,35598.0
2020-05-12 14:05:00,46.95,46.95,46.83,46.83,30430.0,43.8629,43.8629,43.7508,43.7508,30430.0
2020-05-12 14:10:00,46.84,46.85,46.73,46.73,33078.0,43.7602,43.7695,43.6574,43.6574,33078.0
2020-05-12 14:15:00,46.72,46.77,46.66,46.69,36088.0,43.6481,43.6948,43.592,43.62,36088.0
2020-05-12 14:20:00,46.69,46.72,46.66,46.69,44117.0,43.62,43.6481,43.592,43.62,44117.0
2020-05-12 14:25:00,46.69,46.69,46.62,46.63,55896.0,43.62,43.62,43.5546,43.564,55896.0
2020-05-12 14:30:00,46.64,46.7,46.59,46.7,60187.0,43.5733,43.6294,43.5266,43.6294,60187.0
2020-05-12 14:35:00,46.69,46.75,46.65,46.73,40752.0,43.62,43.6761,43.5827,43.6574,40752.0
2020-05-12 14:40:00,46.74,46.76,46.58,46.67,62234.0,43.6667,43.6854,43.5173,43.6013,62234.0
2020-05-12 14:45:00,46.67,46.7,46.61,46.64,67504.0,43.6013,43.6294,43.5453,43.5733,67504.0
2020-05-12 14:50:00,46.64,46.72,46.61,46.71,89266.0,43.5733,43.6481,43.5453,43.6387,89266.0
2020-05-12 14:55:00,46.7,46.77,46.68,46.73,117243.0,43.6294,43.6948,43.6107,43.6574,117243.0
2020-05-12 15:00:00,46.73,46.77,46.67,46.72,46431.0,43.6574,43.6948,43.6013,43.6481,46431.0
2020-05-12 15:05:00,46.72,46.78,46.68,46.69,38345.0,43.6481,43.7041,43.6107,43.62,38345.0
2020-05-12 15:10:00,46.69,46.69,46.62,46.64,55742.0,43.62,43.62,43.5546,43.5733,55742.0
2020-05-12 15:15:00,46.63,46.68,46.54,46.59,61637.0,43.564,43.6107,43.4799,43.5266,61637.0
2020-05-12 15:20:00,46.58,46.68,46.56,46.63,70725.0,43.5173,43.6107,43.4986,43.564,70725.0
2020-05-12 15:25:00,46.63,46.71,46.62,46.67,54001.0,43.564,43.6387,43.5546,43.6013,54001.0
2020-05-12 15:30:00,46.66,46.75,46.63,46.68,125515.0,43.592,43.6761,43.564,43.6107,125515.0
2020-05-12 15:35:00,46.68,46.69,46.47,46.48,104728.0,43.6107,43.62,43.4145,43.4238,104728.0
2020-05-12 15:40:00,46.48,46.51,46.27,46.27,112501.0,43.4238,43.4519,43.2277,43.2277,112501.0
2020-05-12 15:45:00,46.28,46.29,46.12,46.12,113158.0,43.237,43.2463,43.0875,43.0875,113158.0
2020-05-12 15:50:00,46.11,46.19,46.03,46.08,203588.0,43.0782,43.1529,43.0034,43.0501,203588.0
2020-05-12 15:55:00,46.08,46.11,45.92,45.92,418952.0,43.0501,43.0782,42.9007,42.9007,418952.0
2020-05-13 09:30:00,45.77,45.97,45.12,45.15,246685.0,42.7605,42.9474,42.1533,42.1813,246685.0
2020-05-13 09:35:00,45.14,45.21,44.79,45.1,263334.0,42.172,42.2373,41.845,42.1346,263334.0
2020-05-13 09:40:00,45.09,45.2,44.95,44.96,76027.0,42.1252,42.228,41.9944,42.0038,76027.0
2020-05-13 09:45:00,44.94,45.39,44.93,45.29,184908.0,41.9851,42.4055,41.9758,42.3121,184908.0
2020-05-13 09:50:00,45.3,45.3,45.01,45.07,70679.0,42.3214,42.3214,42.0505,42.1066,70679.0
2020-05-13 09:55:00,45.06,45.13,44.85,44.97,213812.0,42.0972,42.1626,41.901,42.0131,213812.0
2020-05-13 10:00:00,44.96,45.24,44.96,45.06,75408.0,42.0038,42.2654,42.0038,42.0972,75408.0
2020-05-13 10:05:00,45.07,45.13,44.99,45.07,41636.0,42.1066,42.1626,42.0318,42.1066,41636.0
2020-05-13 10:10:00,45.07,45.3,45.06,45.26,87655.0,42.1066,42.3214,42.0972,42.2841,87655.0
2020-05-13 10:15:00,45.26,45.38,45.22,45.25,51496.0,42.2841,42.3962,42.2467,42.2747,51496.0
2020-05-13 10:20:00,45.26,45.3,45.03,45.04,49990.0,42.2841,42.3214,42.0692,42.0785,49990.0
2020-05-13 10:25:00,45.04,45.36,45.04,45.32,50178.0,42.0785,42.3775,42.0785,42.3401,50178.0
2020-05-13 10:30:00,45.33,45.47,45.18,45.19,61202.0,42.3495,42.4803,42.2093,42.2187,61202.0
2020-05-13 10:35:00,45.2,45.23,45.08,45.13,39462.0,42.228,42.256,42.1159,42.1626,39462.0
2020-05-13 10:40:00,45.14,45.2,45.0,45.04,109580.0,42.172,42.228,42.0412,42.0785,109580.0
2020-05-13 10:45:00,45.04,45.05,44.95,45.0,96632.0,42.0785,42.0879,41.9944,42.0412,96632.0
2020-05-13 10:50:00,45.01,45.03,44.9,44.9,152212.0,42.0505,42.0692,41.9477,41.9477,152212.0
2020-05-13 10:55:00,44.91,44.91,44.65,44.69,97371.0,41.9571,41.9571,41.7142,41.7515,97371.0
2020-05-13 11:00:00,44.7,44.73,44.52,44.54,79889.0,41.7609,41.7889,41.5927,41.6114,79889.0
2020-05-13 11:05:00,44.52,44.62,44.36,44.46,202860.0,41.5927,41.6861,41.4432,41.5367,202860.0
2020-05-13 11:10:00,44.47,44.52,44.43,44.49,126175.0,41.546,41.5927,41.5086,41.5647,126175.0
2020-05-13 11:15:00,44.5,44.52,44.35,44.38,87981.0,41.574,41.5927,41.4339,41.4619,87981.0
2020-05-13 11:20:00,44.38,44.38,44.19,44.2,104644.0,41.4619,41.4619,41.2844,41.2938,104644.0
2020-05-13 11:25:00,44.19,44.32,44.12,44.31,149915.0,41.2844,41.4059,41.219,41.3965,149915.0
2020-05-13 11:30:00,44.3,44.36,44.12,44.15,155210.0,41.3872,41.4432,41.219,41.247,155210.0
2020-05-13 11:35:00,44.15,44.16,43.88,43.92,158823.0,41.247,41.2564,40.9948,41.0322,158823.0
2020-05-13 11:40:00,43.92,43.92,43.77,43.79,206554.0,41.0322,41.0322,40.892,40.9107,206554.0
2020-05-13 11:45:00,43.79,43.93,43.76,43.91,421599.0,40.9107,41.0415,40.8827,41.0228,421599.0
2020-05-13 11:50:00,43.91,44.05,43.87,43.93,129943.0,41.0228,41.1536,40.9855,41.0415,129943.0
2020-05-13 11:55:00,43.93,44.1,43.89,44.09,145914.0,41.0415,41.2003,41.0041,41.191,145914.0
2020-05-13 12:00:00,44.09,44.32,44.05,44.17,267804.0,41.191,41.4059,41.1536,41.2657,267804.0
2020-05-13 12:05:00,44.18,44.23,44.06,44.09,183609.0,41.2751,41.3218,41.163,41.191,183609.0
2020-05-13 12:10:00,44.1,44.17,43.95,43.98,122840.0,41.2003,41.2657,41.0602,41.0882,122840.0
2020-05-13 12:15:00,43.97,44.06,43.86,43.93,98841.0,41.0789,41.163,40.9761,41.0415,98841.0
2020-05-13 12:20:00,43.93,44.09,43.93,43.97,92361.0,41.0415,41.191,41.0415,41.0789,92361.0
2020-05-13 12:25:00,43.96,44.14,43.93,44.05,120139.0,41.0695,41.2377,41.0415,41.1536,120139.0
2020-05-13 12:30:00,44.05,44.22,44.01,44.18,379235.0,41.1536,41.3124,41.1163,41.2751,379235.0
2020-05-13 12:35:00,44.19,44.24,44.09,44.22,62038.0,41.2844,41.3311,41.191,41.3124,62038.0
2020-05-13 12:40:00,44.22,44.22,44.07,44.1,84054.0,41.3124,41.3124,41.1723,41.2003,84054.0
2020-05-13 12:45:00,44.1,44.2,44.05,44.18,45851.0,41.2003,41.2938,41.1536,41.2751,45851.0
2020-05-13 12:50:00,44.17,44.22,44.1,44.14,33682.0,41.2657,41.3124,41.2003,41.2377,33682.0
2020-05-13 12:55:00,44.15,44.16,44.06,44.14,65709.0,41.247,41.2564,41.163,41.2377,65709.0
2020-05-13 13:00:00,44.15,44.35,44.15,44.27,444001.0,41.247,41.4339,41.247,41.3592,444001.0
2020-05-13 13:05:00,44.28,44.32,44.18,44.26,122005.0,41.3685,41.4059,41.2751,41.3498,122005.0
2020-05-13 13:10:00,44.26,44.35,44.21,44.24,167110.0,41.3498,41.4339,41.3031,41.3311,167110.0
2020-05-13 13:15:00,44.23,44.5,44.22,44.48,115250.0,41.3218,41.574,41.3124,41.5553,115250.0
2020-05-13 13:20:00,44.47,44.5,44.3,44.3,66053.0,41.546,41.574,41.3872,41.3872,66053.0
2020-05-13 13:25:00,44.3,44.42,44.26,44.39,55056.0,41.3872,41.4993,41.3498,41.4713,55056.0
2020-05-13 13:30:00,44.39,44.41,44.26,44.29,41207.0,41.4713,41.4899,41.3498,41.3778,41207.0
2020-05-13 13:35:00,44.29,44.33,44.24,44.29,41930.0,41.3778,41.4152,41.3311,41.3778,41930.0
2020-05-13 13:40:00,44.31,44.32,44.15,44.18,48276.0,41.3965,41.4059,41.247,41.2751,48276.0
2020-05-13 13:45:00,44.19,44.26,44.15,44.23,40434.0,41.2844,41.3498,41.247,41.3218,40434.0
2020-05-13 13:50:00,44.23,44.24,44.03,44.04,44099.0,41.3218,41.3311,41.1349,41.1443,44099.0
2020-05-13 13:55:00,44.05,44.08,44.0,44.01,60925.0,41.1536,41.1816,41.1069,41.1163,60925.0
2020-05-13 14:00:00,44.01,44.19,43.97,44.15,241796.0,41.1163,41.2844,41.0789,41.247,241796.0
2020-05-13 14:05:00,44.15,44.26,44.12,44.25,169841.0,41.247,41.3498,41.219,41.3405,169841.0
2020-05-13 14:10:00,44.25,44.38,44.21,44.29,91444.0,41.3405,41.4619,41.3031,41.3778,91444.0
2020-05-13 14:15:00,44.28,44.38,44.24,44.24,93225.0,41.3685,41.4619,41.3311,41.3311,93225.0
2020-05-13 14:20:00,44.24,44.3,44.12,44.13,186121.0,41.3311,41.3872,41.219,41.2284,186121.0
2020-05-13 14:25:00,44.13,44.23,44.03,44.05,251739.0,41.2284,41.3218,41.1349,41.1536,251739.0
2020-05-13 14:30:00,44.04,44.11,44.0,44.0,136203.0,41.1443,41.2097,41.1069,41.1069,136203.0
2020-05-13 14:35:00,44.01,44.1,43.98,44.0,100863.0,41.1163,41.2003,41.0882,41.1069,100863.0
2020-05-13 14:40:00,43.99,44.0,43.89,43.94,240760.0,41.0976,41.1069,41.0041,41.0509,240760.0
2020-05-13 14:45:00,43.94,44.01,43.93,43.96,140105.0,41.0509,41.1163,41.0415,41.0695,140105.0
2020-05-13 14:50:00,43.96,44.01,43.93,43.98,97321.0,41.0695,41.1163,41.0415,41.0882,97321.0
2020-05-13 14:55:00,43.99,44.01,43.87,43.9,132058.0,41.0976,41.1163,40.9855,41.0135,132058.0
2020-05-13 15:00:00,43.9,44.01,43.89,43.95,296448.0,41.0135,41.1163,41.0041,41.0602,296448.0
2020-05-13 15:05:00,43.95,43.95,43.79,43.83,107656.0,41.0602,41.0602,40.9107,40.9481,107656.0
2020-05-13 15:10:00,43.84,43.9,43.78,43.81,83390.0,40.9574,41.0135,40.9014,40.9294,83390.0
2020-05-13 15:15:00,43.8,43.88,43.79,43.86,94891.0,40.9201,40.9948,40.9107,40.9761,94891.0
2020-05-13 15:20:00,43.86,43.89,43.73,43.76,130355.0,40.9761,41.0041,40.8547,40.8827,130355.0
2020-05-13 15:25:00,43.77,43.84,43.71,43.8,93865.0,40.892,40.9574,40.836,40.9201,93865.0
2020-05-13 15:30:00,43.79,44.01,43.74,43.96,164612.0,40.9107,41.1163,40.864,41.0695,164612.0
2020-05-13 15:35:00,43.95,44.01,43.85,43.91,173144.0,41.0602,41.1163,40.9668,41.0228,173144.0
2020-05-13 15:40:00,43.92,44.01,43.91,43.91,180632.0,41.0322,41.1163,41.0228,41.0228,180632.0
2020-05-13 15:45:00,43.91,44.03,43.85,43.96,247357.0,41.0228,41.1349,40.9668,41.0695,247357.0
2020-05-13 15:50:00,44.03,44.12,43.95,44.0,673573.0,41.1349,41.219,41.0602,41.1069,673573.0
2020-05-13 15:55:00,44.0,44.12,43.9,44.02,492401.0,41.1069,41.219,41.0135,41.1256,492401.0
2020-05-14 09:30:00,43.33,43.5,43.02,43.06,218906.0,40.481,40.6398,40.1913,40.2287,218906.0
2020-05-14 09:35:00,43.06,43.31,42.62,42.67,249174.0,40.2287,40.4623,39.8176,39.8644,249174.0
2020-05-14 09:40:00,42.67,43.04,42.66,42.99,96930.0,39.8644,40.21,39.855,40.1633,96930.0
2020-05-14 09:45:00,43.02,43.09,42.9,43.02,132678.0,40.1913,40.2567,40.0792,40.1913,132678.0
2020-05-14 09:50:00,43.01,43.08,42.71,42.72,263175.0,40.182,40.2474,39.9017,39.9111,263175.0
2020-05-14 09:55:00,42.71,42.92,42.71,42.75,110014.0,39.9017,40.0979,39.9017,39.9391,110014.0
2020-05-14 10:00:00,42.76,42.79,42.52,42.54,112405.0,39.9484,39.9765,39.7242,39.7429,112405.0
2020-05-14 10:05:00,42.53,42.9,42.53,42.86,93974.0,39.7336,40.0792,39.7336,40.0419,93974.0
2020-05-14 10:10:00,42.86,43.13,42.8,43.11,132974.0,40.0419,40.2941,39.9858,40.2754,132974.0
2020-05-14 10:15:00,43.1,43.12,42.91,43.06,90400.0,40.2661,40.2848,40.0886,40.2287,90400.0
2020-05-14 10:20:00,43.07,43.27,43.02,43.27,98754.0,40.2381,40.4249,40.1913,40.4249,98754.0
2020-05-14 10:25:00,43.27,43.33,43.04,43.04,134644.0,40.4249,40.481,40.21,40.21,134644.0
2020-05-14 10:30:00,43.03,43.12,42.94,42.95,167470.0,40.2007,40.2848,40.1166,40.1259,167470.0
2020-05-14 10:35:00,42.96,43.14,42.94,43.05,281560.0,40.1353,40.3035,40.1166,40.2194,281560.0
2020-05-14 10:40:00,43.05,43.12,43.0,43.08,178461.0,40.2194,40.2848,40.1727,40.2474,178461.0
2020-05-14 10:45:00,43.08,43.76,43.08,43.76,180945.0,40.2474,40.8827,40.2474,40.8827,180945.0
2020-05-14 10:50:00,43.77,44.25,43.75,44.08,162727.0,40.892,41.3405,40.8733,41.1816,162727.0
2020-05-14 10:55:00,44.08,44.08,43.9,43.97,160162.0,41.1816,41.1816,41.0135,41.0789,160162.0
2020-05-14 11:00:00,43.97,44.12,43.95,44.03,144638.0,41.0789,41.219,41.0602,41.1349,144638.0
2020-05-14 11:05:00,44.03,44.11,43.99,44.02,132983.0,41.1349,41.2097,41.0976,41.1256,132983.0
2020-05-14 11:10:00,44.02,44.04,43.86,43.94,133832.0,41.1256,41.1443,40.9761,41.0509,133832.0
2020-05-14 11:15:00,43.93,44.17,43.92,44.08,139856.0,41.0415,41.2657,41.0322,41.1816,139856.0
2020-05-14 11:20:00,44.08,44.1,43.75,43.77,104335.0,41.1816,41.2003,40.8733,40.892,104335.0
2020-05-14 11:25:00,43.79,43.81,43.6,43.7,87060.0,40.9107,40.9294,40.7332,40.8266,87060.0
2020-05-14 11:30:00,43.69,43.83,43.63,43.67,74058.0,40.8173,40.9481,40.7612,40.7986,74058.0
2020-05-14 11:35:00,43.66,43.79,43.48,43.48,77279.0,40.7893,40.9107,40.6211,40.6211,77279.0
2020-05-14 11:40:00,43.47,43.55,43.42,43.48,71636.0,40.6118,40.6865,40.565,40.6211,71636.0
2020-05-14 11:45:00,43.48,43.53,43.43,43.45,60825.0,40.6211,40.6678,40.5744,40.5931,60825.0
2020-05-14 11:50:00,43.44,43.69,43.38,43.65,83073.0,40.5837,40.8173,40.5277,40.7799,83073.0
2020-05-14 11:55:00,43.65,43.65,43.51,43.52,48940.0,40.7799,40.7799,40.6491,40.6585,48940.0
2020-05-14 12:00:00,43.52,43.6,43.47,43.59,48970.0,40.6585,40.7332,40.6118,40.7239,48970.0
2020-05-14 12:05:00,43.58,43.68,43.52,43.62,64109.0,40.7145,40.8079,40.6585,40.7519,64109.0
2020-05-14 12:10:00,43.61,43.76,43.6,43.66,69264.0,40.7426,40.8827,40.7332,40.7893,69264.0
2020-05-14 12:15:00,43.66,43.78,43.66,43.7,75671.0,40.7893,40.9014,40.7893,40.8266,75671.0
2020-05-14 12:20:00,43.7,43.85,43.64,43.83,188331.0,40.8266,40.9668,40.7706,40.9481,188331.0
2020-05-14 12:25:00,43.84,43.84,43.68,43.69,98700.0,40.9574,40.9574,40.8079,40.8173,98700.0
2020-05-14 12:30:00,43.68,43.75,43.62,43.64,132190.0,40.8079,40.8733,40.7519,40.7706,132190.0
2020-05-14 12:35:00,43.63,43.72,43.61,43.62,49784.0,40.7612,40.8453,40.7426,40.7519,49784.0
2020-05-14 12:40:00,43.62,43.7,43.61,43.68,57475.0,40.7519,40.8266,40.7426,40.8079,57475.0
2020-05-14 12:45:00,43.68,43.68,43.6,43.65,53988.0,40.8079,40.8079,40.7332,40.7799,53988.0
2020-05-14 12:50:00,43.65,43.82,43.62,43.8,54176.0,40.7799,40.9387,40.7519,40.9201,54176.0
2020-05-14 12:55:00,43.8,43.9,43.79,43.84,63347.0,40.9201,41.0135,40.9107,40.9574,63347.0
2020-05-14 13:00:00,43.85,43.88,43.72,43.73,93506.0,40.9668,40.9948,40.8453,40.8547,93506.0
2020-05-14 13:05:00,43.73,43.73,43.61,43.69,79327.0,40.8547,40.8547,40.7426,40.8173,79327.0
2020-05-14 13:10:00,43.68,43.76,43.65,43.7,49107.0,40.8079,40.8827,40.7799,40.8266,49107.0
2020-05-14 13:15:00,43.71,43.79,43.65,43.79,55589.0,40.836,40.9107,40.7799,40.9107,55589.0
2020-05-14 13:20:00,43.78,43.85,43.77,43.78,62731.0,40.9014,40.9668,40.892,40.9014,62731.0
2020-05-14 13:25:00,43.79,43.97,43.78,43.95,51000.0,40.9107,41.0789,40.9014,41.0602,51000.0
2020-05-14 13:30:00,43.95,44.06,43.85,43.86,77767.0,41.0602,41.163,40.9668,40.9761,77767.0
2020-05-14 13:35:00,43.85,43.95,43.82,43.91,87813.0,40.9668,41.0602,40.9387,41.0228,87813.0
2020-05-14 13:40:00,43.91,43.91,43.84,43.86,74154.0,41.0228,41.0228,40.9574,40.9761,74154.0
2020-05-14 13:45:00,43.86,43.87,43.77,43.83,64688.0,40.9761,40.9855,40.892,40.9481,64688.0
2020-05-14 13:50:00,43.84,43.88,43.77,43.79,50084.0,40.9574,40.9948,40.892,40.9107,50084.0
2020-05-14 13:55:00,43.8,43.86,43.74,43.76,50865.0,40.9201,40.9761,40.864,40.8827,50865.0
2020-05-14 14:00:00,43.76,43.77,43.61,43.66,51598.0,40.8827,40.892,40.7426,40.7893,51598.0
2020-05-14 14:05:00,43.67,43.67,43.59,43.66,35987.0,40.7986,40.7986,40.7239,40.7893,35987.0
2020-05-14 14:10:00,43.67,43.7,43.63,43.65,37051.0,40.7986,40.8266,40.7612,40.7799,37051.0
2020-05-14 14:15:00,43.65,43.78,43.65,43.71,100900.0,40.7799,40.9014,40.7799,40.836,100900.0
2020-05-14 14:20:00,43.7,43.78,43.66,43.72,150729.0,40.8266,40.9014,40.7893,40.8453,150729.0
2020-05-14 14:25:00,43.71,43.74,43.63,43.69,68998.0,40.836,40.864,40.7612,40.8173,68998.0
2020-05-14 14:30:00,43.69,43.8,43.61,43.61,57858.0,40.8173,40.9201,40.7426,40.7426,57858.0
2020-05-14 14:35:00,43.61,43.63,43.53,43.53,57471.0,40.7426,40.7612,40.6678,40.6678,57471.0
2020-05-14 14:40:00,43.53,43.59,43.44,43.51,63368.0,40.6678,40.7239,40.5837,40.6491,63368.0
2020-05-14 14:45:00,43.51,43.58,43.46,43.54,63240.0,40.6491,40.7145,40.6024,40.6772,63240.0
2020-05-14 14:50:00,43.53,43.72,43.49,43.72,66025.0,40.6678,40.8453,40.6304,40.8453,66025.0
2020-05-14 14:55:00,43.71,43.83,43.69,43.79,87453.0,40.836,40.9481,40.8173,40.9107,87453.0
2020-05-14 15:00:00,43.78,43.92,43.74,43.86,116971.0,40.9014,41.0322,40.864,40.9761,116971.0
2020-05-14 15:05:00,43.86,44.07,43.8,44.05,213968.0,40.9761,41.1723,40.9201,41.1536,213968.0
2020-05-14 15:10:00,44.05,44.09,43.94,44.05,84534.0,41.1536,41.191,41.0509,41.1536,84534.0
2020-05-14 15:15:00,44.05,44.15,44.05,44.12,101073.0,41.1536,41.247,41.1536,41.219,101073.0
2020-05-14 15:20:00,44.12,44.33,44.09,44.31,82966.0,41.219,41.4152,41.191,41.3965,82966.0
2020-05-14 15:25:00,44.3,44.33,44.23,44.29,129919.0,41.3872,41.4152,41.3218,41.3778,129919.0
2020-05-14 15:30:00,44.3,44.38,44.19,44.19,118544.0,41.3872,41.4619,41.2844,41.2844,118544.0
2020-05-14 15:35:00,44.19,44.23,44.11,44.17,126222.0,41.2844,41.3218,41.2097,41.2657,126222.0
2020-05-14 15:40:00,44.17,44.34,44.11,44.34,184760.0,41.2657,41.4246,41.2097,41.4246,184760.0
2020-05-14 15:45:00,44.34,44.6,44.31,44.59,265449.0,41.4246,41.6675,41.3965,41.6581,265449.0
2020-05-14 15:50:00,44.59,44.65,44.49,44.64,347690.0,41.6581,41.7142,41.5647,41.7048,347690.0
2020-05-14 15:55:00,44.65,44.76,44.53,44.73,626164.0,41.7142,41.8169,41.6021,41.7889,626164.0
2020-05-15 09:30:00,43.73,44.06,43.53,43.92,469477.0,40.8547,41.163,40.6678,41.0322,469477.0
2020-05-15 09:35:00,43.93,44.27,43.85,44.21,148146.0,41.0415,41.3592,40.9668,41.3031,148146.0
2020-05-15 09:40:00,44.21,44.25,44.01,44.16,135283.0,41.3031,41.3405,41.1163,41.2564,135283.0
2020-05-15 09:45:00,44.16,44.4,44.15,44.36,140004.0,41.2564,41.4806,41.247,41.4432,140004.0
2020-05-15 09:50:00,44.36,44.59,44.26,44.56,143649.0,41.4432,41.6581,41.3498,41.6301,143649.0
2020-05-15 09:55:00,44.55,44.56,44.43,44.46,151900.0,41.6207,41.6301,41.5086,41.5367,151900.0
2020-05-15 10:00:00,44.46,44.51,44.26,44.38,227931.0,41.5367,41.5834,41.3498,41.4619,227931.0
2020-05-15 10:05:00,44.37,44.66,44.35,44.66,173560.0,41.4526,41.7235,41.4339,41.7235,173560.0
2020-05-15 10:10:00,44.66,44.89,44.65,44.82,140386.0,41.7235,41.9384,41.7142,41.873,140386.0
2020-05-15 10:15:00,44.82,45.06,44.81,44.91,253114.0,41.873,42.0972,41.8636,41.9571,253114.0
2020-05-15 10:20:00,44.91,44.96,44.82,44.82,363902.0,41.9571,42.0038,41.873,41.873,363902.0
2020-05-15 10:25:00,44.81,44.95,44.81,44.88,71426.0,41.8636,41.9944,41.8636,41.929,71426.0
2020-05-15 10:30:00,44.88,44.93,44.77,44.78,162874.0,41.929,41.9758,41.8263,41.8356,162874.0
2020-05-15 10:35:00,44.77,44.99,44.7,44.9,76981.0,41.8263,42.0318,41.7609,41.9477,76981.0
2020-05-15 10:40:00,44.9,44.91,44.8,44.84,74644.0,41.9477,41.9571,41.8543,41.8917,74644.0
2020-05-15 10:45:00,44.84,45.06,44.82,45.04,86543.0,41.8917,42.0972,41.873,42.0785,86543.0
2020-05-15 10:50:00,45.03,45.08,44.87,45.07,135110.0,42.0692,42.1159,41.9197,42.1066,135110.0
2020-05-15 10:55:00,45.07,45.12,44.93,45.08,163541.0,42.1066,42.1533,41.9758,42.1159,163541.0
2020-05-15 11:00:00,45.07,45.12,44.92,44.92,209420.0,42.1066,42.1533,41.9664,41.9664,209420.0
2020-05-15 11:05:00,44.92,44.92,44.71,44.76,92562.0,41.9664,41.9664,41.7702,41.8169,92562.0
2020-05-15 11:10:00,44.75,44.86,44.69,44.83,75008.0,41.8076,41.9104,41.7515,41.8823,75008.0
2020-05-15 11:15:00,44.81,44.86,44.77,44.84,100026.0,41.8636,41.9104,41.8263,41.8917,100026.0
2020-05-15 11:20:00,44.82,45.08,44.81,45.07,104491.0,41.873,42.1159,41.8636,42.1066,104491.0
2020-05-15 11:25:00,45.08,45.1,44.91,44.92,89811.0,42.1159,42.1346,41.9571,41.9664,89811.0
2020-05-15 11:30:00,44.91,44.96,44.84,44.92,66197.0,41.9571,42.0038,41.8917,41.9664,66197.0
2020-05-15 11:35:00,44.91,44.92,44.8,44.87,130168.0,41.9571,41.9664,41.8543,41.9197,130168.0
2020-05-15 11:40:00,44.87,45.05,44.8,45.0,103171.0,41.9197,42.0879,41.8543,42.0412,103171.0
2020-05-15 11:45:00,45.01,45.02,44.91,44.97,98398.0,42.0505,42.0598,41.9571,42.0131,98398.0
2020-05-15 11:50:00,44.96,45.03,44.94,44.97,100401.0,42.0038,42.0692,41.9851,42.0131,100401.0
2020-05-15 11:55:00,44.98,45.04,44.97,45.0,62111.0,42.0225,42.0785,42.0131,42.0412,62111.0
2020-05-15 12:00:00,45.01,45.19,44.98,45.18,123741.0,42.0505,42.2187,42.0225,42.2093,123741.0
2020-05-15 12:05:00,45.19,45.4,45.15,45.38,119709.0,42.2187,42.4149,42.1813,42.3962,119709.0
2020-05-15 12:10:00,45.37,45.45,45.32,45.42,104236.0,42.3868,42.4616,42.3401,42.4335,104236.0
2020-05-15 12:15:00,45.42,45.43,45.34,45.42,126048.0,42.4335,42.4429,42.3588,42.4335,126048.0
2020-05-15 12:20:00,45.43,45.51,45.4,45.49,108649.0,42.4429,42.5176,42.4149,42.4989,108649.0
2020-05-15 12:25:00,45.48,45.67,45.44,45.66,262873.0,42.4896,42.6671,42.4522,42.6578,262873.0
2020-05-15 12:30:00,45.66,45.77,45.59,45.77,177106.0,42.6578,42.7605,42.5924,42.7605,177106.0
2020-05-15 12:35:00,45.77,45.96,45.72,45.94,169975.0,42.7605,42.938,42.7138,42.9193,169975.0
2020-05-15 12:40:00,45.94,46.15,45.9,46.0,302507.0,42.9193,43.1155,42.882,42.9754,302507.0
2020-05-15 12:45:00,46.0,46.04,45.91,45.98,232898.0,42.9754,43.0128,42.8913,42.9567,232898.0
2020-05-15 12:50:00,45.98,46.08,45.94,46.08,214422.0,42.9567,43.0501,42.9193,43.0501,214422.0
2020-05-15 12:55:00,46.08,46.19,46.0,46.19,212427.0,43.0501,43.1529,42.9754,43.1529,212427.0
2020-05-15 13:00:00,46.19,46.37,46.0,46.32,226827.0,43.1529,43.3211,42.9754,43.2744,226827.0
2020-05-15 13:05:00,46.31,46.34,46.17,46.2,174824.0,43.265,43.293,43.1342,43.1623,174824.0
2020-05-15 13:10:00,46.21,46.35,46.2,46.34,88115.0,43.1716,43.3024,43.1623,43.293,88115.0
2020-05-15 13:15:00,46.34,46.34,46.22,46.26,162614.0,43.293,43.293,43.1809,43.2183,162614.0
2020-05-15 13:20:00,46.26,46.3,46.1,46.11,137533.0,43.2183,43.2557,43.0688,43.0782,137533.0
2020-05-15 13:25:00,46.12,46.18,46.07,46.17,77972.0,43.0875,43.1436,43.0408,43.1342,77972.0
2020-05-15 13:30:00,46.17,46.2,46.04,46.19,75109.0,43.1342,43.1623,43.0128,43.1529,75109.0
2020-05-15 13:35:00,46.18,46.26,46.17,46.2,213662.0,43.1436,43.2183,43.1342,43.1623,213662.0
2020-05-15 13:40:00,46.2,46.45,46.19,46.44,95760.0,43.1623,43.3958,43.1529,43.3865,95760.0
2020-05-15 13:45:00,46.44,46.48,46.31,46.4,155204.0,43.3865,43.4238,43.265,43.3491,155204.0
2020-05-15 13:50:00,46.41,46.48,46.37,46.4,53925.0,43.3584,43.4238,43.3211,43.3491,53925.0
2020-05-15 13:55:00,46.4,46.47,46.39,46.46,75174.0,43.3491,43.4145,43.3398,43.4052,75174.0
2020-05-15 14:00:00,46.46,46.78,46.45,46.74,106214.0,43.4052,43.7041,43.3958,43.6667,106214.0
2020-05-15 14:05:00,46.73,46.78,46.65,46.75,138137.0,43.6574,43.7041,43.5827,43.6761,138137.0
2020-05-15 14:10:00,46.74,46.75,46.58,46.59,113975.0,43.6667,43.6761,43.5173,43.5266,113975.0
2020-05-15 14:15:00,46.6,46.67,46.48,46.51,243613.0,43.536,43.6013,43.4238,43.4519,243613.0
2020-05-15 14:20:00,46.51,46.57,46.47,46.51,92831.0,43.4519,43.5079,43.4145,43.4519,92831.0
2020-05-15 14:25:00,46.51,46.56,46.46,46.55,101885.0,43.4519,43.4986,43.4052,43.4892,101885.0
2020-05-15 14:30:00,46.55,46.64,46.34,46.36,187417.0,43.4892,43.5733,43.293,43.3117,187417.0
2020-05-15 14:35:00,46.36,46.39,46.17,46.26,135534.0,43.3117,43.3398,43.1342,43.2183,135534.0
2020-05-15 14:40:00,46.26,46.37,46.2,46.33,116186.0,43.2183,43.3211,43.1623,43.2837,116186.0
2020-05-15 14:45:00,46.32,46.35,46.13,46.16,161988.0,43.2744,43.3024,43.0969,43.1249,161988.0
2020-05-15 14:50:00,46.16,46.4,46.15,46.39,114404.0,43.1249,43.3491,43.1155,43.3398,114404.0
2020-05-15 14:55:00,46.39,46.39,46.21,46.23,149180.0,43.3398,43.3398,43.1716,43.1903,149180.0
2020-05-15 15:00:00,46.24,46.42,46.22,46.39,179873.0,43.1996,43.3678,43.1809,43.3398,179873.0
2020-05-15 15:05:00,46.39,46.4,46.18,46.19,211807.0,43.3398,43.3491,43.1436,43.1529,211807.0
2020-05-15 15:10:00,46.19,46.2,46.12,46.13,92141.0,43.1529,43.1623,43.0875,43.0969,92141.0
2020-05-15 15:15:00,46.13,46.24,46.05,46.21,174203.0,43.0969,43.1996,43.0221,43.1716,174203.0
2020-05-15 15:20:00,46.21,46.25,46.17,46.19,218910.0,43.1716,43.209,43.1342,43.1529,218910.0
2020-05-15 15:25:00,46.2,46.41,45.24,46.39,314156.0,43.1623,43.3584,42.2654,43.3398,314156.0
2020-05-15 15:30:00,46.38,46.43,46.35,46.41,200847.0,43.3304,43.3771,43.3024,43.3584,200847.0
2020-05-15 15:35:00,46.41,46.45,46.24,46.3,194887.0,43.3584,43.3958,43.1996,43.2557,194887.0
2020-05-15 15:40:00,46.31,46.31,46.14,46.21,155024.0,43.265,43.265,43.1062,43.1716,155024.0
2020-05-15 15:45:00,46.2,46.56,46.2,46.55,210268.0,43.1623,43.4986,43.1623,43.4892,210268.0
2020-05-15 15:50:00,46.59,46.96,46.49,46.82,697025.0,43.5266,43.8723,43.4332,43.7415,697025.0
2020-05-15 15:55:00,46.82,47.17,46.68,47.12,1384426.0,43.7415,44.0685,43.6107,44.0218,1384426.0
2020-05-18 09:30:00,49.79,50.62,49.6,50.5,729948.0,46.5162,47.2916,46.3387,47.1795,729948.0
2020-05-18 09:35:00,50.5,50.63,50.46,50.58,209624.0,47.1795,47.301,47.1421,47.2543,209624.0
2020-05-18 09:40:00,50.55,50.71,50.42,50.64,206262.0,47.2262,47.3757,47.1048,47.3103,206262.0
2020-05-18 09:45:00,50.69,51.07,50.67,50.87,258122.0,47.357,47.712,47.3383,47.5252,258122.0
2020-05-18 09:50:00,50.87,50.98,50.6,50.72,284081.0,47.5252,47.628,47.2729,47.3851,284081.0
2020-05-18 09:55:00,50.72,50.96,50.66,50.75,207829.0,47.3851,47.6093,47.329,47.4131,207829.0
2020-05-18 10:00:00,50.76,50.76,50.36,50.45,217229.0,47.4224,47.4224,47.0487,47.1328,217229.0
2020-05-18 10:05:00,50.45,50.5,50.24,50.26,141442.0,47.1328,47.1795,46.9366,46.9553,141442.0
2020-05-18 10:10:00,50.26,50.29,49.7,49.73,184985.0,46.9553,46.9833,46.4321,46.4601,184985.0
2020-05-18 10:15:00,49.72,49.73,49.34,49.58,273497.0,46.4508,46.4601,46.0958,46.32,273497.0
2020-05-18 10:20:00,49.58,49.63,49.38,49.41,321396.0,46.32,46.3667,46.1332,46.1612,321396.0
2020-05-18 10:25:00,49.41,49.53,49.32,49.4,142712.0,46.1612,46.2733,46.0771,46.1518,142712.0
2020-05-18 10:30:00,49.4,49.64,49.31,49.64,157067.0,46.1518,46.3761,46.0678,46.3761,157067.0
2020-05-18 10:35:00,49.65,49.79,49.56,49.72,155040.0,46.3854,46.5162,46.3013,46.4508,155040.0
2020-05-18 10:40:00,49.71,49.79,49.54,49.66,161507.0,46.4415,46.5162,46.2826,46.3948,161507.0
2020-05-18 10:45:00,49.66,49.71,49.56,49.69,182076.0,46.3948,46.4415,46.3013,46.4228,182076.0
2020-05-18 10:50:00,49.68,49.77,49.51,49.54,170191.0,46.4134,46.4975,46.2546,46.2826,170191.0
2020-05-18 10:55:00,49.54,49.54,49.27,49.29,310247.0,46.2826,46.2826,46.0304,46.0491,310247.0
2020-05-18 11:00:00,49.3,49.41,49.28,49.38,88598.0,46.0584,46.1612,46.0397,46.1332,88598.0
2020-05-18 11:05:00,49.37,49.71,49.29,49.64,113815.0,46.1238,46.4415,46.0491,46.3761,113815.0
2020-05-18 11:10:00,49.64,49.71,49.47,49.65,220178.0,46.3761,46.4415,46.2172,46.3854,220178.0
2020-05-18 11:15:00,49.64,49.67,49.49,49.59,99933.0,46.3761,46.4041,46.2359,46.3294,99933.0
2020-05-18 11:20:00,49.59,49.91,49.57,49.88,190870.0,46.3294,46.6283,46.3107,46.6003,190870.0
2020-05-18 11:25:00,49.88,49.92,49.66,49.68,107458.0,46.6003,46.6377,46.3948,46.4134,107458.0
2020-05-18 11:30:00,49.68,49.79,49.55,49.57,100311.0,46.4134,46.5162,46.292,46.3107,100311.0
2020-05-18 11:35:00,49.55,49.6,49.42,49.53,152747.0,46.292,46.3387,46.1705,46.2733,152747.0
2020-05-18 11:40:00,49.54,49.7,49.49,49.49,91351.0,46.2826,46.4321,46.2359,46.2359,91351.0
2020-05-18 11:45:00,49.48,49.57,49.4,49.43,81268.0,46.2266,46.3107,46.1518,46.1799,81268.0
2020-05-18 11:50:00,49.44,49.67,49.39,49.67,86658.0,46.1892,46.4041,46.1425,46.4041,86658.0
2020-05-18 11:55:00,49.66,49.66,49.54,49.6,85562.0,46.3948,46.3948,46.2826,46.3387,85562.0
2020-05-18 12:00:00,49.62,49.62,49.42,49.51,90158.0,46.3574,46.3574,46.1705,46.2546,90158.0
2020-05-18 12:05:00,49.51,49.59,49.46,49.59,77807.0,46.2546,46.3294,46.2079,46.3294,77807.0
2020-05-18 12:10:00,49.58,49.62,49.52,49.58,240134.0,46.32,46.3574,46.264,46.32,240134.0
2020-05-18 12:15:00,49.59,49.68,49.44,49.46,122982.0,46.3294,46.4134,46.1892,46.2079,122982.0
2020-05-18 12:20:00,49.46,49.63,49.45,49.55,128776.0,46.2079,46.3667,46.1986,46.292,128776.0
2020-05-18 12:25:00,49.56,49.64,49.52,49.58,62290.0,46.3013,46.3761,46.264,46.32,62290.0
2020-05-18 12:30:00,49.57,49.61,49.48,49.49,81393.0,46.3107,46.348,46.2266,46.2359,81393.0
2020-05-18 12:35:00,49.48,49.62,49.48,49.61,51851.0,46.2266,46.3574,46.2266,46.348,51851.0
2020-05-18 12:40:00,49.61,49.64,49.46,49.56,71185.0,46.348,46.3761,46.2079,46.3013,71185.0
2020-05-18 12:45:00,49.56,49.57,49.49,49.55,71595.0,46.3013,46.3107,46.2359,46.292,71595.0
2020-05-18 12:50:00,49.56,49.7,49.56,49.65,77794.0,46.3013,46.4321,46.3013,46.3854,77794.0
2020-05-18 12:55:00,49.63,49.7,49.56,49.64,76132.0,46.3667,46.4321,46.3013,46.3761,76132.0
2020-05-18 13:00:00,49.64,49.78,49.58,49.78,88579.0,46.3761,46.5069,46.32,46.5069,88579.0
2020-05-18 13:05:00,49.78,49.86,49.63,49.64,73101.0,46.5069,46.5816,46.3667,46.3761,73101.0
2020-05-18 13:10:00,49.63,49.75,49.54,49.63,144312.0,46.3667,46.4788,46.2826,46.3667,144312.0
2020-05-18 13:15:00,49.63,49.66,49.5,49.64,78667.0,46.3667,46.3948,46.2453,46.3761,78667.0
2020-05-18 13:20:00,49.63,49.73,49.58,49.71,93147.0,46.3667,46.4601,46.32,46.4415,93147.0
2020-05-18 13:25:00,49.71,49.75,49.59,49.75,90491.0,46.4415,46.4788,46.3294,46.4788,90491.0
2020-05-18 13:30:00,49.75,49.77,49.69,49.72,73449.0,46.4788,46.4975,46.4228,46.4508,73449.0
2020-05-18 13:35:00,49.73,49.78,49.66,49.71,104848.0,46.4601,46.5069,46.3948,46.4415,104848.0
2020-05-18 13:40:00,49.7,49.71,49.56,49.63,77794.0,46.4321,46.4415,46.3013,46.3667,77794.0
2020-05-18 13:45:00,49.63,49.71,49.59,49.64,49460.0,46.3667,46.4415,46.3294,46.3761,49460.0
2020-05-18 13:50:00,49.64,49.71,49.62,49.7,78359.0,46.3761,46.4415,46.3574,46.4321,78359.0
2020-05-18 13:55:00,49.7,49.71,49.56,49.57,47886.0,46.4321,46.4415,46.3013,46.3107,47886.0
2020-05-18 14:00:00,49.56,49.59,49.46,49.56,68085.0,46.3013,46.3294,46.2079,46.3013,68085.0
2020-05-18 14:05:00,49.56,49.57,49.4,49.45,46328.0,46.3013,46.3107,46.1518,46.1986,46328.0
2020-05-18 14:10:00,49.45,49.49,49.39,49.44,81810.0,46.1986,46.2359,46.1425,46.1892,81810.0
2020-05-18 14:15:00,49.44,49.45,49.33,49.36,120146.0,46.1892,46.1986,46.0864,46.1145,120146.0
2020-05-18 14:20:00,49.37,49.39,49.26,49.27,65430.0,46.1238,46.1425,46.0211,46.0304,65430.0
2020-05-18 14:25:00,49.27,49.4,49.27,49.38,69662.0,46.0304,46.1518,46.0304,46.1332,69662.0
2020-05-18 14:30:00,49.38,49.5,49.34,49.41,65265.0,46.1332,46.2453,46.0958,46.1612,65265.0
2020-05-18 14:35:00,49.4,49.43,49.34,49.42,55317.0,46.1518,46.1799,46.0958,46.1705,55317.0
2020-05-18 14:40:00,49.42,49.53,49.35,49.52,66019.0,46.1705,46.2733,46.1051,46.264,66019.0
2020-05-18 14:45:00,49.52,49.53,49.38,49.39,67458.0,46.264,46.2733,46.1332,46.1425,67458.0
2020-05-18 14:50:00,49.38,49.45,49.32,49.44,76397.0,46.1332,46.1986,46.0771,46.1892,76397.0
2020-05-18 14:55:00,49.43,49.6,49.41,49.54,67913.0,46.1799,46.3387,46.1612,46.2826,67913.0
2020-05-18 15:00:00,49.54,49.66,49.53,49.62,73627.0,46.2826,46.3948,46.2733,46.3574,73627.0
2020-05-18 15:05:00,49.62,49.73,49.6,49.67,68601.0,46.3574,46.4601,46.3387,46.4041,68601.0
2020-05-18 15:10:00,49.68,49.81,49.61,49.78,115511.0,46.4134,46.5349,46.348,46.5069,115511.0
2020-05-18 15:15:00,49.78,49.81,49.63,49.73,127670.0,46.5069,46.5349,46.3667,46.4601,127670.0
2020-05-18 15:20:00,49.73,49.74,49.61,49.66,81597.0,46.4601,46.4695,46.348,46.3948,81597.0
2020-05-18 15:25:00,49.66,49.78,49.65,49.74,91999.0,46.3948,46.5069,46.3854,46.4695,91999.0
2020-05-18 15:30:00,49.74,49.98,49.74,49.94,142833.0,46.4695,46.6937,46.4695,46.6563,142833.0
2020-05-18 15:35:00,49.95,50.1,49.94,50.05,159455.0,46.6657,46.8058,46.6563,46.7591,159455.0
2020-05-18 15:40:00,50.06,50.11,49.94,50.09,171629.0,46.7685,46.8152,46.6563,46.7965,171629.0
2020-05-18 15:45:00,50.1,50.17,50.05,50.11,183453.0,46.8058,46.8712,46.7591,46.8152,183453.0
2020-05-18 15:50:00,50.1,50.13,49.92,49.95,245989.0,46.8058,46.8338,46.6377,46.6657,245989.0
2020-05-18 15:55:00,49.95,50.0,49.74,49.76,427185.0,46.6657,46.7124,46.4695,46.4882,427185.0
2020-05-19 09:30:00,49.88,49.91,49.43,49.44,215226.0,46.6003,46.6283,46.1799,46.1892,215226.0
2020-05-19 09:35:00,49.45,49.5,49.29,49.29,150548.0,46.1986,46.2453,46.0491,46.0491,150548.0
2020-05-19 09:40:00,49.29,49.29,48.95,48.99,118014.0,46.0491,46.0491,45.7314,45.7688,118014.0
2020-05-19 09:45:00,48.99,49.02,48.5,48.51,194375.0,45.7688,45.7968,45.311,45.3204,194375.0
2020-05-19 09:50:00,48.5,48.83,48.47,48.81,130443.0,45.311,45.6193,45.283,45.6006,130443.0
2020-05-19 09:55:00,48.81,49.03,48.69,48.97,136895.0,45.6006,45.8062,45.4885,45.7501,136895.0
2020-05-19 10:00:00,48.98,49.13,48.95,49.1,100614.0,45.7595,45.8996,45.7314,45.8716,100614.0
2020-05-19 10:05:00,49.11,49.56,49.1,49.53,93029.0,45.8809,46.3013,45.8716,46.2733,93029.0
2020-05-19 10:10:00,49.53,49.55,49.27,49.32,70831.0,46.2733,46.292,46.0304,46.0771,70831.0
2020-05-19 10:15:00,49.33,49.34,48.96,48.97,62609.0,46.0864,46.0958,45.7408,45.7501,62609.0
2020-05-19 10:20:00,48.97,49.1,48.93,48.98,101451.0,45.7501,45.8716,45.7127,45.7595,101451.0
2020-05-19 10:25:00,48.97,49.14,48.96,49.05,62614.0,45.7501,45.9089,45.7408,45.8249,62614.0
2020-05-19 10:30:00,49.07,49.1,48.95,49.05,81021.0,45.8435,45.8716,45.7314,45.8249,81021.0
2020-05-19 10:35:00,49.06,49.07,48.87,48.93,54322.0,45.8342,45.8435,45.6567,45.7127,54322.0
2020-05-19 10:40:00,48.93,48.93,48.77,48.88,79457.0,45.7127,45.7127,45.5633,45.666,79457.0
2020-05-19 10:45:00,48.89,49.16,48.88,49.14,67857.0,45.6754,45.9276,45.666,45.9089,67857.0
2020-05-19 10:50:00,49.15,49.39,49.13,49.34,75714.0,45.9183,46.1425,45.8996,46.0958,75714.0
2020-05-19 10:55:00,49.35,49.44,49.26,49.42,90449.0,46.1051,46.1892,46.0211,46.1705,90449.0
2020-05-19 11:00:00,49.41,49.83,49.4,49.8,88071.0,46.1612,46.5536,46.1518,46.5255,88071.0
2020-05-19 11:05:00,49.8,49.99,49.79,49.92,104320.0,46.5255,46.7031,46.5162,46.6377,104320.0
2020-05-19 11:10:00,49.92,50.07,49.64,49.67,82296.0,46.6377,46.7778,46.3761,46.4041,82296.0
2020-05-19 11:15:00,49.67,49.89,49.67,49.87,50126.0,46.4041,46.6096,46.4041,46.5909,50126.0
2020-05-19 11:20:00,49.89,49.99,49.83,49.98,38021.0,46.6096,46.7031,46.5536,46.6937,38021.0
2020-05-19 11:25:00,49.97,50.03,49.9,49.96,67663.0,46.6844,46.7404,46.619,46.675,67663.0
2020-05-19 11:30:00,49.95,50.13,49.91,49.98,124473.0,46.6657,46.8338,46.6283,46.6937,124473.0
2020-05-19 11:35:00,49.98,50.03,49.86,49.91,94232.0,46.6937,46.7404,46.5816,46.6283,94232.0
2020-05-19 11:40:00,49.92,50.02,49.84,49.86,47583.0,46.6377,46.7311,46.5629,46.5816,47583.0
2020-05-19 11:45:00,49.88,50.04,49.86,49.92,51279.0,46.6003,46.7498,46.5816,46.6377,51279.0
2020-05-19 11:50:00,49.93,49.97,49.74,49.84,53053.0,46.647,46.6844,46.4695,46.5629,53053.0
2020-05-19 11:55:00,49.86,49.9,49.75,49.87,51831.0,46.5816,46.619,46.4788,46.5909,51831.0
2020-05-19 12:00:00,49.87,49.92,49.8,49.86,64744.0,46.5909,46.6377,46.5255,46.5816,64744.0
2020-05-19 12:05:00,49.85,49.98,49.76,49.96,387072.0,46.5723,46.6937,46.4882,46.675,387072.0
2020-05-19 12:10:00,49.96,50.02,49.92,50.01,102218.0,46.675,46.7311,46.6377,46.7217,102218.0
2020-05-19 12:15:00,50.01,50.16,49.85,49.9,194999.0,46.7217,46.8619,46.5723,46.619,194999.0
2020-05-19 12:20:00,49.91,50.03,49.85,49.98,115744.0,46.6283,46.7404,46.5723,46.6937,115744.0
2020-05-19 12:25:00,49.98,50.02,49.96,50.0,87200.0,46.6937,46.7311,46.675,46.7124,87200.0
2020-05-19 12:30:00,50.0,50.03,49.86,49.9,172889.0,46.7124,46.7404,46.5816,46.619,172889.0
2020-05-19 12:35:00,49.9,49.99,49.76,49.77,136134.0,46.619,46.7031,46.4882,46.4975,136134.0
2020-05-19 12:40:00,49.78,49.8,49.68,49.73,62452.0,46.5069,46.5255,46.4134,46.4601,62452.0
2020-05-19 12:45:00,49.72,49.86,49.7,49.82,36457.0,46.4508,46.5816,46.4321,46.5442,36457.0
2020-05-19 12:50:00,49.82,49.92,49.77,49.85,39440.0,46.5442,46.6377,46.4975,46.5723,39440.0
2020-05-19 12:55:00,49.87,49.95,49.86,49.91,27542.0,46.5909,46.6657,46.5816,46.6283,27542.0
2020-05-19 13:00:00,49.91,49.99,49.91,49.94,41713.0,46.6283,46.7031,46.6283,46.6563,41713.0
2020-05-19 13:05:00,49.94,50.04,49.94,50.01,37220.0,46.6563,46.7498,46.6563,46.7217,37220.0
2020-05-19 13:10:00,50.0,50.09,49.99,50.09,39535.0,46.7124,46.7965,46.7031,46.7965,39535.0
2020-05-19 13:15:00,50.09,50.22,50.08,50.19,73983.0,46.7965,46.9179,46.7871,46.8899,73983.0
2020-05-19 13:20:00,50.2,50.22,50.1,50.2,58698.0,46.8992,46.9179,46.8058,46.8992,58698.0
2020-05-19 13:25:00,50.2,50.24,50.15,50.15,43220.0,46.8992,46.9366,46.8525,46.8525,43220.0
2020-05-19 13:30:00,50.14,50.31,50.14,50.3,46521.0,46.8432,47.002,46.8432,46.9927,46521.0
2020-05-19 13:35:00,50.29,50.38,50.25,50.36,47200.0,46.9833,47.0674,46.946,47.0487,47200.0
2020-05-19 13:40:00,50.36,50.45,50.34,50.44,55663.0,47.0487,47.1328,47.03,47.1235,55663.0
2020-05-19 13:45:00,50.45,50.53,50.42,50.5,110607.0,47.1328,47.2075,47.1048,47.1795,110607.0
2020-05-19 13:50:00,50.49,50.66,50.48,50.62,64513.0,47.1702,47.329,47.1608,47.2916,64513.0
2020-05-19 13:55:00,50.62,50.73,50.62,50.73,105561.0,47.2916,47.3944,47.2916,47.3944,105561.0
2020-05-19 14:00:00,50.73,50.8,50.62,50.73,283596.0,47.3944,47.4598,47.2916,47.3944,283596.0
2020-05-19 14:05:00,50.74,50.9,50.72,50.77,133015.0,47.4037,47.5532,47.3851,47.4318,133015.0
2020-05-19 14:10:00,50.76,50.9,50.74,50.83,98802.0,47.4224,47.5532,47.4037,47.4878,98802.0
2020-05-19 14:15:00,50.84,51.01,50.81,50.97,183357.0,47.4972,47.656,47.4691,47.6186,183357.0
2020-05-19 14:20:00,50.97,51.0,50.92,50.97,148530.0,47.6186,47.6466,47.5719,47.6186,148530.0
2020-05-19 14:25:00,50.98,51.1,50.94,50.96,192463.0,47.628,47.7401,47.5906,47.6093,192463.0
2020-05-19 14:30:00,50.97,51.09,50.94,50.96,115233.0,47.6186,47.7307,47.5906,47.6093,115233.0
2020-05-19 14:35:00,50.96,51.29,50.95,51.2,186833.0,47.6093,47.9176,47.5999,47.8335,186833.0
2020-05-19 14:40:00,51.21,51.22,51.02,51.18,125678.0,47.8428,47.8522,47.6653,47.8148,125678.0
2020-05-19 14:45:00,51.19,51.29,51.15,51.26,145071.0,47.8242,47.9176,47.7868,47.8895,145071.0
2020-05-19 14:50:00,51.27,51.32,51.1,51.22,153432.0,47.8989,47.9456,47.7401,47.8522,153432.0
2020-05-19 14:55:00,51.23,51.23,50.7,50.8,338196.0,47.8615,47.8615,47.3664,47.4598,338196.0
2020-05-19 15:00:00,50.8,51.05,50.73,51.02,322653.0,47.4598,47.6934,47.3944,47.6653,322653.0
2020-05-19 15:05:00,51.03,51.17,50.84,50.87,163908.0,47.6747,47.8055,47.4972,47.5252,163908.0
2020-05-19 15:10:00,50.86,51.13,50.84,51.03,99308.0,47.5158,47.7681,47.4972,47.6747,99308.0
2020-05-19 15:15:00,51.03,51.03,50.82,50.83,91048.0,47.6747,47.6747,47.4785,47.4878,91048.0
2020-05-19 15:20:00,50.83,50.86,50.65,50.68,106124.0,47.4878,47.5158,47.3197,47.3477,106124.0
2020-05-19 15:25:00,50.7,50.74,50.62,50.67,88936.0,47.3664,47.4037,47.2916,47.3383,88936.0
2020-05-19 15:30:00,50.67,50.76,50.5,50.68,128904.0,47.3383,47.4224,47.1795,47.3477,128904.0
2020-05-19 15:35:00,50.69,50.71,50.49,50.61,139262.0,47.357,47.3757,47.1702,47.2823,139262.0
2020-05-19 15:40:00,50.6,50.74,50.56,50.62,181147.0,47.2729,47.4037,47.2356,47.2916,181147.0
2020-05-19 15:45:00,50.6,50.64,50.44,50.45,226194.0,47.2729,47.3103,47.1235,47.1328,226194.0
2020-05-19 15:50:00,50.41,50.47,50.33,50.43,245585.0,47.0954,47.1515,47.0207,47.1141,245585.0
2020-05-19 15:55:00,50.43,50.56,50.25,50.26,413896.0,47.1141,47.2356,46.946,46.9553,413896.0
2020-05-20 09:30:00,50.74,51.02,50.58,50.82,178157.0,47.4037,47.6653,47.2543,47.4785,178157.0
2020-05-20 09:35:00,50.83,51.53,50.83,51.53,178646.0,47.4878,48.1418,47.4878,48.1418,178646.0
2020-05-20 09:40:00,51.51,51.56,51.06,51.14,100618.0,48.1231,48.1698,47.7027,47.7774,100618.0
2020-05-20 09:45:00,51.13,51.49,51.12,51.49,190782.0,47.7681,48.1044,47.7588,48.1044,190782.0
2020-05-20 09:50:00,51.47,51.53,51.28,51.29,184659.0,48.0857,48.1418,47.9082,47.9176,184659.0
2020-05-20 09:55:00,51.28,51.41,51.19,51.37,195072.0,47.9082,48.0297,47.8242,47.9923,195072.0
2020-05-20 10:00:00,51.38,51.64,51.35,51.58,114114.0,48.0017,48.2446,47.9736,48.1885,114114.0
2020-05-20 10:05:00,51.58,51.58,51.18,51.2,59882.0,48.1885,48.1885,47.8148,47.8335,59882.0
2020-05-20 10:10:00,51.21,51.27,50.92,50.99,91264.0,47.8428,47.8989,47.5719,47.6373,91264.0
2020-05-20 10:15:00,51.0,51.08,50.9,51.03,71101.0,47.6466,47.7214,47.5532,47.6747,71101.0
2020-05-20 10:20:00,51.01,51.12,50.92,50.99,96560.0,47.656,47.7588,47.5719,47.6373,96560.0
2020-05-20 10:25:00,50.99,51.07,50.61,50.7,155300.0,47.6373,47.712,47.2823,47.3664,155300.0
2020-05-20 10:30:00,50.71,51.07,50.7,51.07,177698.0,47.3757,47.712,47.3664,47.712,177698.0
2020-05-20 10:35:00,51.06,51.21,50.92,50.94,100916.0,47.7027,47.8428,47.5719,47.5906,100916.0
2020-05-20 10:40:00,50.95,50.99,50.85,50.92,56059.0,47.5999,47.6373,47.5065,47.5719,56059.0
2020-05-20 10:45:00,50.91,51.18,50.89,51.04,74206.0,47.5626,47.8148,47.5439,47.684,74206.0
2020-05-20 10:50:00,51.05,51.15,51.01,51.03,84139.0,47.6934,47.7868,47.656,47.6747,84139.0
2020-05-20 10:55:00,51.04,51.07,50.79,50.93,57307.0,47.684,47.712,47.4505,47.5812,57307.0
2020-05-20 11:00:00,50.95,50.98,50.64,50.68,77982.0,47.5999,47.628,47.3103,47.3477,77982.0
2020-05-20 11:05:00,50.66,50.82,50.55,50.81,56855.0,47.329,47.4785,47.2262,47.4691,56855.0
2020-05-20 11:10:00,50.82,50.94,50.81,50.94,45309.0,47.4785,47.5906,47.4691,47.5906,45309.0
2020-05-20 11:15:00,50.94,51.18,50.94,51.15,99791.0,47.5906,47.8148,47.5906,47.7868,99791.0
2020-05-20 11:20:00,51.13,51.21,51.01,51.1,41982.0,47.7681,47.8428,47.656,47.7401,41982.0
2020-05-20 11:25:00,51.09,51.19,51.0,51.0,51885.0,47.7307,47.8242,47.6466,47.6466,51885.0
2020-05-20 11:30:00,51.0,51.02,50.96,51.01,45893.0,47.6466,47.6653,47.6093,47.656,45893.0
2020-05-20 11:35:00,51.0,51.1,50.99,51.05,50282.0,47.6466,47.7401,47.6373,47.6934,50282.0
2020-05-20 11:40:00,51.05,51.15,50.97,51.01,43025.0,47.6934,47.7868,47.6186,47.656,43025.0
2020-05-20 11:45:00,51.0,51.13,51.0,51.13,49427.0,47.6466,47.7681,47.6466,47.7681,49427.0
2020-05-20 11:50:00,51.12,51.23,51.07,51.07,51632.0,47.7588,47.8615,47.712,47.712,51632.0
2020-05-20 11:55:00,51.08,51.18,51.06,51.15,45915.0,47.7214,47.8148,47.7027,47.7868,45915.0
2020-05-20 12:00:00,51.16,51.21,51.04,51.1,50063.0,47.7961,47.8428,47.684,47.7401,50063.0
2020-05-20 12:05:00,51.1,51.29,51.1,51.17,49120.0,47.7401,47.9176,47.7401,47.8055,49120.0
2020-05-20 12:10:00,51.18,51.3,51.16,51.28,63029.0,47.8148,47.9269,47.7961,47.9082,63029.0
2020-05-20 12:15:00,51.27,51.27,51.08,51.14,57318.0,47.8989,47.8989,47.7214,47.7774,57318.0
2020-05-20 12:20:00,51.15,51.18,50.96,50.96,67460.0,47.7868,47.8148,47.6093,47.6093,67460.0
2020-05-20 12:25:00,50.97,51.24,50.96,51.18,61628.0,47.6186,47.8709,47.6093,47.8148,61628.0
2020-05-20 12:30:00,51.19,51.19,50.94,51.0,241732.0,47.8242,47.8242,47.5906,47.6466,241732.0
2020-05-20 12:35:00,50.99,51.0,50.88,50.92,76461.0,47.6373,47.6466,47.5345,47.5719,76461.0
2020-05-20 12:40:00,50.92,51.03,50.89,50.98,42578.0,47.5719,47.6747,47.5439,47.628,42578.0
2020-05-20 12:45:00,50.98,51.13,50.88,51.12,80665.0,47.628,47.7681,47.5345,47.7588,80665.0
2020-05-20 12:50:00,51.13,51.2,51.0,51.0,69396.0,47.7681,47.8335,47.6466,47.6466,69396.0
2020-05-20 12:55:00,51.01,51.06,50.97,51.02,94210.0,47.656,47.7027,47.6186,47.6653,94210.0
2020-05-20 13:00:00,51.03,51.05,50.88,50.93,67909.0,47.6747,47.6934,47.5345,47.5812,67909.0
2020-05-20 13:05:00,50.94,50.94,50.8,50.87,71589.0,47.5906,47.5906,47.4598,47.5252,71589.0
2020-05-20 13:10:00,50.87,50.91,50.8,50.84,70149.0,47.5252,47.5626,47.4598,47.4972,70149.0
2020-05-20 13:15:00,50.84,50.92,50.8,50.86,56102.0,47.4972,47.5719,47.4598,47.5158,56102.0
2020-05-20 13:20:00,50.87,50.88,50.7,50.72,52840.0,47.5252,47.5345,47.3664,47.3851,52840.0
2020-05-20 13:25:00,50.72,50.8,50.66,50.69,73212.0,47.3851,47.4598,47.329,47.357,73212.0
2020-05-20 13:30:00,50.7,50.76,50.58,50.62,60235.0,47.3664,47.4224,47.2543,47.2916,60235.0
2020-05-20 13:35:00,50.62,50.67,50.58,50.64,75827.0,47.2916,47.3383,47.2543,47.3103,75827.0
2020-05-20 13:40:00,50.65,50.65,50.48,50.64,91510.0,47.3197,47.3197,47.1608,47.3103,91510.0
2020-05-20 13:45:00,50.64,50.64,50.48,50.59,84731.0,47.3103,47.3103,47.1608,47.2636,84731.0
2020-05-20 13:50:00,50.6,50.65,50.56,50.63,80456.0,47.2729,47.3197,47.2356,47.301,80456.0
2020-05-20 13:55:00,50.64,50.72,50.62,50.66,136890.0,47.3103,47.3851,47.2916,47.329,136890.0
2020-05-20 14:00:00,50.66,50.68,50.5,50.56,118693.0,47.329,47.3477,47.1795,47.2356,118693.0
2020-05-20 14:05:00,50.57,50.74,50.56,50.62,76880.0,47.2449,47.4037,47.2356,47.2916,76880.0
2020-05-20 14:10:00,50.62,50.7,50.58,50.66,134268.0,47.2916,47.3664,47.2543,47.329,134268.0
2020-05-20 14:15:00,50.67,50.68,50.54,50.6,97314.0,47.3383,47.3477,47.2169,47.2729,97314.0
2020-05-20 14:20:00,50.6,50.62,50.5,50.57,93960.0,47.2729,47.2916,47.1795,47.2449,93960.0
2020-05-20 14:25:00,50.57,50.58,50.4,50.54,73354.0,47.2449,47.2543,47.0861,47.2169,73354.0
2020-05-20 14:30:00,50.53,50.67,50.5,50.61,68217.0,47.2075,47.3383,47.1795,47.2823,68217.0
2020-05-20 14:35:00,50.61,50.78,50.58,50.71,105547.0,47.2823,47.4411,47.2543,47.3757,105547.0
2020-05-20 14:40:00,50.71,50.8,50.68,50.69,97055.0,47.3757,47.4598,47.3477,47.357,97055.0
2020-05-20 14:45:00,50.7,50.83,50.61,50.81,72229.0,47.3664,47.4878,47.2823,47.4691,72229.0
2020-05-20 14:50:00,50.81,51.0,50.79,50.98,77289.0,47.4691,47.6466,47.4505,47.628,77289.0
2020-05-20 14:55:00,50.98,51.0,50.85,50.85,89236.0,47.628,47.6466,47.5065,47.5065,89236.0
2020-05-20 15:00:00,50.84,50.86,50.65,50.71,82689.0,47.4972,47.5158,47.3197,47.3757,82689.0
2020-05-20 15:05:00,50.71,50.73,50.64,50.65,69188.0,47.3757,47.3944,47.3103,47.3197,69188.0
2020-05-20 15:10:00,50.65,50.71,50.5,50.55,75119.0,47.3197,47.3757,47.1795,47.2262,75119.0
2020-05-20 15:15:00,50.56,50.65,50.5,50.65,67110.0,47.2356,47.3197,47.1795,47.3197,67110.0
2020-05-20 15:20:00,50.65,50.75,50.64,50.71,67707.0,47.3197,47.4131,47.3103,47.3757,67707.0
2020-05-20 15:25:00,50.7,50.71,50.55,50.67,96123.0,47.3664,47.3757,47.2262,47.3383,96123.0
2020-05-20 15:30:00,50.69,50.7,50.55,50.68,125049.0,47.357,47.3664,47.2262,47.3477,125049.0
2020-05-20 15:35:00,50.68,50.82,50.67,50.78,106244.0,47.3477,47.4785,47.3383,47.4411,106244.0
2020-05-20 15:40:00,50.79,50.9,50.75,50.89,109148.0,47.4505,47.5532,47.4131,47.5439,109148.0
2020-05-20 15:45:00,50.89,50.95,50.63,50.63,189138.0,47.5439,47.5999,47.301,47.301,189138.0
2020-05-20 15:50:00,50.63,50.82,50.61,50.79,222458.0,47.301,47.4785,47.2823,47.4505,222458.0
2020-05-20 15:55:00,50.79,50.89,50.74,50.82,463724.0,47.4505,47.5439,47.4037,47.4785,463724.0
2020-05-21 09:30:00,53.6,55.19,53.56,54.79,1252749.0,50.0757,51.5611,50.0383,51.1874,1252749.0
2020-05-21 09:35:00,54.8,55.08,54.23,54.94,694527.0,51.1968,51.4584,50.6643,51.3276,694527.0
2020-05-21 09:40:00,54.95,55.29,54.5,54.53,703385.0,51.3369,51.6546,50.9165,50.9445,703385.0
2020-05-21 09:45:00,54.54,54.85,54.03,54.64,512652.0,50.9539,51.2435,50.4774,51.0473,512652.0
2020-05-21 09:50:00,54.65,54.82,54.48,54.67,387443.0,51.0566,51.2155,50.8978,51.0753,387443.0
2020-05-21 09:55:00,54.64,54.75,54.35,54.71,771772.0,51.0473,51.1501,50.7764,51.1127,771772.0
2020-05-21 10:00:00,54.7,54.75,54.39,54.45,653636.0,51.1034,51.1501,50.8137,50.8698,653636.0
2020-05-21 10:05:00,54.47,54.5,54.05,54.35,432320.0,50.8885,50.9165,50.4961,50.7764,432320.0
2020-05-21 10:10:00,54.35,54.4,53.44,53.77,646960.0,50.7764,50.8231,49.9262,50.2345,646960.0
2020-05-21 10:15:00,53.78,53.93,53.47,53.81,714656.0,50.2439,50.384,49.9542,50.2719,714656.0
2020-05-21 10:20:00,53.83,54.0,53.6,53.78,187309.0,50.2906,50.4494,50.0757,50.2439,187309.0
2020-05-21 10:25:00,53.78,53.81,53.3,53.33,314533.0,50.2439,50.2719,49.7954,49.8234,314533.0
2020-05-21 10:30:00,53.31,53.5,53.3,53.33,169515.0,49.8048,49.9823,49.7954,49.8234,169515.0
2020-05-21 10:35:00,53.34,53.6,53.3,53.51,270473.0,49.8328,50.0757,49.7954,49.9916,270473.0
2020-05-21 10:40:00,53.5,53.68,53.39,53.64,176033.0,49.9823,50.1504,49.8795,50.1131,176033.0
2020-05-21 10:45:00,53.64,54.1,53.57,54.08,209098.0,50.1131,50.5428,50.0477,50.5241,209098.0
2020-05-21 10:50:00,54.09,54.11,53.75,53.8,186062.0,50.5335,50.5522,50.2158,50.2625,186062.0
2020-05-21 10:55:00,53.78,54.14,53.73,54.04,157496.0,50.2439,50.5802,50.1971,50.4868,157496.0
2020-05-21 11:00:00,54.04,54.39,53.97,54.19,277598.0,50.4868,50.8137,50.4214,50.6269,277598.0
2020-05-21 11:05:00,54.19,54.21,53.67,53.89,235354.0,50.6269,50.6456,50.1411,50.3466,235354.0
2020-05-21 11:10:00,53.88,54.05,53.7,53.71,224583.0,50.3373,50.4961,50.1691,50.1785,224583.0
2020-05-21 11:15:00,53.71,53.79,53.28,53.42,275151.0,50.1785,50.2532,49.7767,49.9075,275151.0
2020-05-21 11:20:00,53.4,53.42,52.74,52.9,263897.0,49.8888,49.9075,49.2722,49.4217,263897.0
2020-05-21 11:25:00,52.89,53.14,52.83,52.98,129483.0,49.4124,49.6459,49.3563,49.4965,129483.0
2020-05-21 11:30:00,53.0,53.27,53.0,53.27,169411.0,49.5151,49.7674,49.5151,49.7674,169411.0
2020-05-21 11:35:00,53.26,53.43,52.99,53.07,177013.0,49.758,49.9169,49.5058,49.5805,177013.0
2020-05-21 11:40:00,53.08,53.41,53.03,53.25,233568.0,49.5899,49.8982,49.5432,49.7487,233568.0
2020-05-21 11:45:00,53.25,53.37,53.06,53.37,139979.0,49.7487,49.8608,49.5712,49.8608,139979.0
2020-05-21 11:50:00,53.35,53.85,53.33,53.62,222251.0,49.8421,50.3092,49.8234,50.0944,222251.0
2020-05-21 11:55:00,53.62,53.68,53.48,53.53,160349.0,50.0944,50.1504,49.9636,50.0103,160349.0
2020-05-21 12:00:00,53.54,53.84,53.52,53.73,121254.0,50.0196,50.2999,50.0009,50.1971,121254.0
2020-05-21 12:05:00,53.73,54.1,53.71,53.94,198821.0,50.1971,50.5428,50.1785,50.3933,198821.0
2020-05-21 12:10:00,53.94,54.05,53.8,53.89,176687.0,50.3933,50.4961,50.2625,50.3466,176687.0
2020-05-21 12:15:00,53.89,54.06,53.84,53.99,204287.0,50.3466,50.5054,50.2999,50.44,204287.0
2020-05-21 12:20:00,53.99,54.02,53.86,53.98,208763.0,50.44,50.4681,50.3186,50.4307,208763.0
2020-05-21 12:25:00,53.98,54.04,53.87,53.99,94347.0,50.4307,50.4868,50.3279,50.44,94347.0
2020-05-21 12:30:00,53.99,54.03,53.88,53.92,93705.0,50.44,50.4774,50.3373,50.3746,93705.0
2020-05-21 12:35:00,53.93,54.16,53.93,54.07,109170.0,50.384,50.5989,50.384,50.5148,109170.0
2020-05-21 12:40:00,54.07,54.22,54.03,54.05,94023.0,50.5148,50.6549,50.4774,50.4961,94023.0
2020-05-21 12:45:00,54.05,54.45,54.01,54.36,140739.0,50.4961,50.8698,50.4587,50.7857,140739.0
2020-05-21 12:50:00,54.35,54.42,54.15,54.21,86255.0,50.7764,50.8418,50.5895,50.6456,86255.0
2020-05-21 12:55:00,54.21,54.3,54.04,54.05,75403.0,50.6456,50.7297,50.4868,50.4961,75403.0
2020-05-21 13:00:00,54.07,54.12,53.99,54.01,109018.0,50.5148,50.5615,50.44,50.4587,109018.0
2020-05-21 13:05:00,54.0,54.14,53.99,54.1,110371.0,50.4494,50.5802,50.44,50.5428,110371.0
2020-05-21 13:10:00,54.11,54.23,54.01,54.15,98545.0,50.5522,50.6643,50.4587,50.5895,98545.0
2020-05-21 13:15:00,54.16,54.21,54.06,54.08,69903.0,50.5989,50.6456,50.5054,50.5241,69903.0
2020-05-21 13:20:00,54.08,54.12,53.99,54.09,76706.0,50.5241,50.5615,50.44,50.5335,76706.0
2020-05-21 13:25:00,54.1,54.1,53.99,54.05,77886.0,50.5428,50.5428,50.44,50.4961,77886.0
2020-05-21 13:30:00,54.05,54.13,53.99,54.09,108059.0,50.4961,50.5708,50.44,50.5335,108059.0
2020-05-21 13:35:00,54.08,54.29,54.07,54.2,129937.0,50.5241,50.7203,50.5148,50.6362,129937.0
2020-05-21 13:40:00,54.18,54.24,54.07,54.14,105943.0,50.6176,50.6736,50.5148,50.5802,105943.0
2020-05-21 13:45:00,54.12,54.26,54.07,54.11,111873.0,50.5615,50.6923,50.5148,50.5522,111873.0
2020-05-21 13:50:00,54.1,54.19,54.03,54.14,99650.0,50.5428,50.6269,50.4774,50.5802,99650.0
2020-05-21 13:55:00,54.14,54.18,54.08,54.11,82668.0,50.5802,50.6176,50.5241,50.5522,82668.0
2020-05-21 14:00:00,54.11,54.32,54.09,54.28,112833.0,50.5522,50.7483,50.5335,50.711,112833.0
2020-05-21 14:05:00,54.26,54.29,53.99,54.01,243254.0,50.6923,50.7203,50.44,50.4587,243254.0
2020-05-21 14:10:00,54.01,54.35,53.99,54.2,168740.0,50.4587,50.7764,50.44,50.6362,168740.0
2020-05-21 14:15:00,54.21,54.44,54.18,54.41,138578.0,50.6456,50.8605,50.6176,50.8324,138578.0
2020-05-21 14:20:00,54.4,54.66,54.39,54.61,205895.0,50.8231,51.066,50.8137,51.0193,205895.0
2020-05-21 14:25:00,54.6,54.61,54.43,54.54,128781.0,51.0099,51.0193,50.8511,50.9539,128781.0
2020-05-21 14:30:00,54.54,54.64,54.41,54.45,210968.0,50.9539,51.0473,50.8324,50.8698,210968.0
2020-05-21 14:35:00,54.45,54.47,53.82,54.27,349893.0,50.8698,50.8885,50.2812,50.7016,349893.0
2020-05-21 14:40:00,54.26,54.32,54.17,54.27,93376.0,50.6923,50.7483,50.6082,50.7016,93376.0
2020-05-21 14:45:00,54.27,54.35,54.2,54.25,85135.0,50.7016,50.7764,50.6362,50.6829,85135.0
2020-05-21 14:50:00,54.25,54.48,54.24,54.38,153589.0,50.6829,50.8978,50.6736,50.8044,153589.0
2020-05-21 14:55:00,54.38,54.46,54.24,54.3,150506.0,50.8044,50.8791,50.6736,50.7297,150506.0
2020-05-21 15:00:00,54.31,54.58,54.31,54.55,187649.0,50.739,50.9913,50.739,50.9632,187649.0
2020-05-21 15:05:00,54.54,54.71,54.5,54.58,173286.0,50.9539,51.1127,50.9165,50.9913,173286.0
2020-05-21 15:10:00,54.57,54.75,54.52,54.73,182291.0,50.9819,51.1501,50.9352,51.1314,182291.0
2020-05-21 15:15:00,54.73,54.97,54.7,54.94,227455.0,51.1314,51.3556,51.1034,51.3276,227455.0
2020-05-21 15:20:00,54.94,54.94,54.69,54.75,154612.0,51.3276,51.3276,51.094,51.1501,154612.0
2020-05-21 15:25:00,54.75,54.78,54.49,54.51,140331.0,51.1501,51.1781,50.9072,50.9259,140331.0
2020-05-21 15:30:00,54.49,54.49,54.22,54.26,242661.0,50.9072,50.9072,50.6549,50.6923,242661.0
2020-05-21 15:35:00,54.25,54.36,54.11,54.27,276455.0,50.6829,50.7857,50.5522,50.7016,276455.0
2020-05-21 15:40:00,54.27,54.43,54.1,54.41,210629.0,50.7016,50.8511,50.5428,50.8324,210629.0
2020-05-21 15:45:00,54.41,54.43,54.18,54.43,341407.0,50.8324,50.8511,50.6176,50.8511,341407.0
2020-05-21 15:50:00,54.43,54.44,54.18,54.2,530372.0,50.8511,50.8605,50.6176,50.6362,530372.0
2020-05-21 15:55:00,54.21,54.38,54.09,54.3,697820.0,50.6456,50.8044,50.5335,50.7297,697820.0
2020-05-22 09:30:00,53.84,54.25,53.05,54.08,512235.0,50.2999,50.6829,49.5619,50.5241,512235.0
2020-05-22 09:35:00,54.06,54.51,53.8,54.36,164588.0,50.5054,50.9259,50.2625,50.7857,164588.0
2020-05-22 09:40:00,54.44,54.84,54.37,54.66,262683.0,50.8605,51.2342,50.7951,51.066,262683.0
2020-05-22 09:45:00,54.66,54.72,54.06,54.3,210181.0,51.066,51.122,50.5054,50.7297,210181.0
2020-05-22 09:50:00,54.27,54.27,54.09,54.21,206787.0,50.7016,50.7016,50.5335,50.6456,206787.0
2020-05-22 09:55:00,54.21,54.38,54.2,54.37,242316.0,50.6456,50.8044,50.6362,50.7951,242316.0
2020-05-22 10:00:00,54.37,54.48,54.24,54.37,172708.0,50.7951,50.8978,50.6736,50.7951,172708.0
2020-05-22 10:05:00,54.37,54.41,54.11,54.16,148198.0,50.7951,50.8324,50.5522,50.5989,148198.0
2020-05-22 10:10:00,54.16,54.18,53.66,53.66,165565.0,50.5989,50.6176,50.1317,50.1317,165565.0
2020-05-22 10:15:00,53.67,54.03,53.62,53.82,213328.0,50.1411,50.4774,50.0944,50.2812,213328.0
2020-05-22 10:20:00,53.82,54.24,53.82,54.05,249703.0,50.2812,50.6736,50.2812,50.4961,249703.0
2020-05-22 10:25:00,54.04,54.1,53.83,54.04,177167.0,50.4868,50.5428,50.2906,50.4868,177167.0
2020-05-22 10:30:00,54.05,54.28,54.0,54.22,117651.0,50.4961,50.711,50.4494,50.6549,117651.0
2020-05-22 10:35:00,54.22,54.22,53.99,54.05,206749.0,50.6549,50.6549,50.44,50.4961,206749.0
2020-05-22 10:40:00,54.05,54.1,53.89,53.98,191072.0,50.4961,50.5428,50.3466,50.4307,191072.0
2020-05-22 10:45:00,53.98,54.05,53.74,53.75,220832.0,50.4307,50.4961,50.2065,50.2158,220832.0
2020-05-22 10:50:00,53.76,53.91,53.73,53.84,226043.0,50.2252,50.3653,50.1971,50.2999,226043.0
2020-05-22 10:55:00,53.83,53.93,53.77,53.82,189737.0,50.2906,50.384,50.2345,50.2812,189737.0
2020-05-22 11:00:00,53.83,53.9,53.73,53.78,144380.0,50.2906,50.356,50.1971,50.2439,144380.0
2020-05-22 11:05:00,53.77,53.77,53.61,53.67,120744.0,50.2345,50.2345,50.085,50.1411,120744.0
2020-05-22 11:10:00,53.68,53.7,53.49,53.51,245860.0,50.1504,50.1691,49.9729,49.9916,245860.0
2020-05-22 11:15:00,53.51,53.56,53.37,53.47,109572.0,49.9916,50.0383,49.8608,49.9542,109572.0
2020-05-22 11:20:00,53.45,53.46,53.25,53.35,117310.0,49.9356,49.9449,49.7487,49.8421,117310.0
2020-05-22 11:25:00,53.34,53.42,53.28,53.39,182669.0,49.8328,49.9075,49.7767,49.8795,182669.0
2020-05-22 11:30:00,53.39,53.49,53.34,53.47,148263.0,49.8795,49.9729,49.8328,49.9542,148263.0
2020-05-22 11:35:00,53.47,53.55,53.45,53.54,91166.0,49.9542,50.029,49.9356,50.0196,91166.0
2020-05-22 11:40:00,53.55,53.57,53.34,53.45,114166.0,50.029,50.0477,49.8328,49.9356,114166.0
2020-05-22 11:45:00,53.45,53.52,53.34,53.48,66166.0,49.9356,50.0009,49.8328,49.9636,66166.0
2020-05-22 11:50:00,53.49,53.58,53.44,53.5,85277.0,49.9729,50.057,49.9262,49.9823,85277.0
2020-05-22 11:55:00,53.5,53.55,53.45,53.5,72800.0,49.9823,50.029,49.9356,49.9823,72800.0
2020-05-22 12:00:00,53.49,53.57,53.45,53.51,94630.0,49.9729,50.0477,49.9356,49.9916,94630.0
2020-05-22 12:05:00,53.51,53.52,53.34,53.37,83287.0,49.9916,50.0009,49.8328,49.8608,83287.0
2020-05-22 12:10:00,53.37,53.39,53.31,53.34,72077.0,49.8608,49.8795,49.8048,49.8328,72077.0
2020-05-22 12:15:00,53.34,53.39,53.25,53.29,60833.0,49.8328,49.8795,49.7487,49.7861,60833.0
2020-05-22 12:20:00,53.29,53.31,53.2,53.22,71096.0,49.7861,49.8048,49.702,49.7207,71096.0
2020-05-22 12:25:00,53.23,53.28,53.17,53.21,135494.0,49.73,49.7767,49.674,49.7113,135494.0
2020-05-22 12:30:00,53.21,53.32,53.21,53.28,64033.0,49.7113,49.8141,49.7113,49.7767,64033.0
2020-05-22 12:35:00,53.28,53.31,53.09,53.14,82087.0,49.7767,49.8048,49.5992,49.6459,82087.0
2020-05-22 12:40:00,53.13,53.15,53.07,53.11,58308.0,49.6366,49.6553,49.5805,49.6179,58308.0
2020-05-22 12:45:00,53.13,53.13,53.07,53.09,100162.0,49.6366,49.6366,49.5805,49.5992,100162.0
2020-05-22 12:50:00,53.09,53.19,53.06,53.18,72169.0,49.5992,49.6926,49.5712,49.6833,72169.0
2020-05-22 12:55:00,53.19,53.26,53.17,53.21,61618.0,49.6926,49.758,49.674,49.7113,61618.0
2020-05-22 13:00:00,53.21,53.31,53.17,53.23,64358.0,49.7113,49.8048,49.674,49.73,64358.0
2020-05-22 13:05:00,53.23,53.33,53.19,53.32,64129.0,49.73,49.8234,49.6926,49.8141,64129.0
2020-05-22 13:10:00,53.33,53.38,53.27,53.37,63889.0,49.8234,49.8702,49.7674,49.8608,63889.0
2020-05-22 13:15:00,53.37,53.39,53.31,53.32,52316.0,49.8608,49.8795,49.8048,49.8141,52316.0
2020-05-22 13:20:00,53.32,53.48,53.31,53.41,81322.0,49.8141,49.9636,49.8048,49.8982,81322.0
2020-05-22 13:25:00,53.41,53.53,53.39,53.5,77118.0,49.8982,50.0103,49.8795,49.9823,77118.0
2020-05-22 13:30:00,53.5,53.62,53.49,53.62,61864.0,49.9823,50.0944,49.9729,50.0944,61864.0
2020-05-22 13:35:00,53.61,53.66,53.56,53.59,71227.0,50.085,50.1317,50.0383,50.0663,71227.0
2020-05-22 13:40:00,53.59,53.6,53.49,53.6,69744.0,50.0663,50.0757,49.9729,50.0757,69744.0
2020-05-22 13:45:00,53.6,53.61,53.49,53.55,84757.0,50.0757,50.085,49.9729,50.029,84757.0
2020-05-22 13:50:00,53.55,53.63,53.54,53.55,106438.0,50.029,50.1037,50.0196,50.029,106438.0
2020-05-22 13:55:00,53.55,53.76,53.54,53.68,138318.0,50.029,50.2252,50.0196,50.1504,138318.0
2020-05-22 14:00:00,53.68,53.79,53.66,53.78,115471.0,50.1504,50.2532,50.1317,50.2439,115471.0
2020-05-22 14:05:00,53.78,53.83,53.73,53.76,104668.0,50.2439,50.2906,50.1971,50.2252,104668.0
2020-05-22 14:10:00,53.77,53.79,53.61,53.62,116262.0,50.2345,50.2532,50.085,50.0944,116262.0
2020-05-22 14:15:00,53.61,53.62,53.47,53.48,127926.0,50.085,50.0944,49.9542,49.9636,127926.0
2020-05-22 14:20:00,53.48,53.62,53.46,53.58,133771.0,49.9636,50.0944,49.9449,50.057,133771.0
2020-05-22 14:25:00,53.59,53.74,53.59,53.61,128746.0,50.0663,50.2065,50.0663,50.085,128746.0
2020-05-22 14:30:00,53.61,53.61,53.4,53.46,92785.0,50.085,50.085,49.8888,49.9449,92785.0
2020-05-22 14:35:00,53.45,53.48,53.3,53.42,100247.0,49.9356,49.9636,49.7954,49.9075,100247.0
2020-05-22 14:40:00,53.42,53.44,53.33,53.34,128905.0,49.9075,49.9262,49.8234,49.8328,128905.0
2020-05-22 14:45:00,53.34,53.35,53.22,53.28,92873.0,49.8328,49.8421,49.7207,49.7767,92873.0
2020-05-22 14:50:00,53.28,53.45,53.28,53.43,85605.0,49.7767,49.9356,49.7767,49.9169,85605.0
2020-05-22 14:55:00,53.42,53.55,53.42,53.47,88026.0,49.9075,50.029,49.9075,49.9542,88026.0
2020-05-22 15:00:00,53.46,53.58,53.43,53.58,100066.0,49.9449,50.057,49.9169,50.057,100066.0
2020-05-22 15:05:00,53.58,53.6,53.49,53.59,136983.0,50.057,50.0757,49.9729,50.0663,136983.0
2020-05-22 15:10:00,53.59,53.6,53.48,53.5,96187.0,50.0663,50.0757,49.9636,49.9823,96187.0
2020-05-22 15:15:00,53.5,53.52,53.41,53.41,105928.0,49.9823,50.0009,49.8982,49.8982,105928.0
2020-05-22 15:20:00,53.41,53.43,53.15,53.23,129809.0,49.8982,49.9169,49.6553,49.73,129809.0
2020-05-22 15:25:00,53.24,53.32,53.17,53.32,96025.0,49.7394,49.8141,49.674,49.8141,96025.0
2020-05-22 15:30:00,53.31,53.39,53.24,53.33,137927.0,49.8048,49.8795,49.7394,49.8234,137927.0
2020-05-22 15:35:00,53.33,53.34,53.27,53.33,141769.0,49.8234,49.8328,49.7674,49.8234,141769.0
2020-05-22 15:40:00,53.33,53.37,53.19,53.29,202358.0,49.8234,49.8608,49.6926,49.7861,202358.0
2020-05-22 15:45:00,53.29,53.51,53.28,53.48,240820.0,49.7861,49.9916,49.7767,49.9636,240820.0
2020-05-22 15:50:00,53.49,53.6,53.43,53.56,349858.0,49.9729,50.0757,49.9169,50.0383,349858.0
2020-05-22 15:55:00,53.57,53.57,53.38,53.42,612017.0,50.0477,50.0477,49.8702,49.9075,612017.0
2020-05-26 09:30:00,55.0,55.43,54.98,55.21,537415.0,51.3836,51.7854,51.3649,51.5798,537415.0
2020-05-26 09:35:00,55.21,55.3,54.53,54.83,326200.0,51.5798,51.6639,50.9445,51.2248,326200.0
2020-05-26 09:40:00,54.82,55.4,54.77,55.34,206866.0,51.2155,51.7573,51.1688,51.7013,206866.0
2020-05-26 09:45:00,55.34,55.65,55.28,55.47,228319.0,51.7013,51.9909,51.6452,51.8227,228319.0
2020-05-26 09:50:00,55.48,55.61,55.22,55.27,218955.0,51.8321,51.9535,51.5892,51.6359,218955.0
2020-05-26 09:55:00,55.27,55.38,55.19,55.38,321814.0,51.6359,51.7386,51.5611,51.7386,321814.0
2020-05-26 10:00:00,55.37,55.68,55.36,55.6,233427.0,51.7293,52.0189,51.72,51.9442,233427.0
2020-05-26 10:05:00,55.6,55.67,55.14,55.17,178308.0,51.9442,52.0096,51.5144,51.5425,178308.0
2020-05-26 10:10:00,55.16,55.21,54.89,54.94,177095.0,51.5331,51.5798,51.2809,51.3276,177095.0
2020-05-26 10:15:00,54.94,55.21,54.83,55.13,119095.0,51.3276,51.5798,51.2248,51.5051,119095.0
2020-05-26 10:20:00,55.13,55.23,55.03,55.08,90421.0,51.5051,51.5985,51.4117,51.4584,90421.0
2020-05-26 10:25:00,55.09,55.14,54.87,55.02,206480.0,51.4677,51.5144,51.2622,51.4023,206480.0
2020-05-26 10:30:00,55.02,55.18,54.97,55.14,97826.0,51.4023,51.5518,51.3556,51.5144,97826.0
2020-05-26 10:35:00,55.14,55.17,54.91,54.94,106361.0,51.5144,51.5425,51.2996,51.3276,106361.0
2020-05-26 10:40:00,54.96,55.18,54.93,55.06,86000.0,51.3463,51.5518,51.3182,51.4397,86000.0
2020-05-26 10:45:00,55.08,55.08,54.77,54.83,68874.0,51.4584,51.4584,51.1688,51.2248,68874.0
2020-05-26 10:50:00,54.83,55.0,54.81,54.95,82470.0,51.2248,51.3836,51.2061,51.3369,82470.0
2020-05-26 10:55:00,54.95,55.08,54.85,54.87,73826.0,51.3369,51.4584,51.2435,51.2622,73826.0
2020-05-26 11:00:00,54.86,54.92,54.77,54.78,95022.0,51.2528,51.3089,51.1688,51.1781,95022.0
2020-05-26 11:05:00,54.78,55.02,54.75,54.91,92473.0,51.1781,51.4023,51.1501,51.2996,92473.0
2020-05-26 11:10:00,54.9,55.06,54.89,55.01,81867.0,51.2902,51.4397,51.2809,51.393,81867.0
2020-05-26 11:15:00,55.01,55.08,54.94,55.05,120767.0,51.393,51.4584,51.3276,51.4303,120767.0
2020-05-26 11:20:00,55.04,55.09,54.91,54.93,135582.0,51.421,51.4677,51.2996,51.3182,135582.0
2020-05-26 11:25:00,54.92,54.94,54.76,54.94,94827.0,51.3089,51.3276,51.1594,51.3276,94827.0
2020-05-26 11:30:00,54.93,55.07,54.88,54.96,117824.0,51.3182,51.449,51.2715,51.3463,117824.0
2020-05-26 11:35:00,54.97,55.23,54.94,55.23,112327.0,51.3556,51.5985,51.3276,51.5985,112327.0
2020-05-26 11:40:00,55.23,55.34,55.1,55.1,112580.0,51.5985,51.7013,51.4771,51.4771,112580.0
2020-05-26 11:45:00,55.1,55.21,55.07,55.16,79138.0,51.4771,51.5798,51.449,51.5331,79138.0
2020-05-26 11:50:00,55.16,55.24,54.95,54.96,58652.0,51.5331,51.6079,51.3369,51.3463,58652.0
2020-05-26 11:55:00,54.96,55.06,54.85,55.04,89676.0,51.3463,51.4397,51.2435,51.421,89676.0
2020-05-26 12:00:00,55.04,55.16,54.99,55.01,93537.0,51.421,51.5331,51.3743,51.393,93537.0
2020-05-26 12:05:00,55.0,55.12,54.98,55.12,80705.0,51.3836,51.4957,51.3649,51.4957,80705.0
2020-05-26 12:10:00,55.12,55.13,54.92,54.92,48911.0,51.4957,51.5051,51.3089,51.3089,48911.0
2020-05-26 12:15:00,54.93,54.93,54.75,54.77,54474.0,51.3182,51.3182,51.1501,51.1688,54474.0
2020-05-26 12:20:00,54.76,54.76,54.57,54.57,105186.0,51.1594,51.1594,50.9819,50.9819,105186.0
2020-05-26 12:25:00,54.58,54.68,54.51,54.66,84882.0,50.9913,51.0847,50.9259,51.066,84882.0
2020-05-26 12:30:00,54.67,54.82,54.65,54.75,67088.0,51.0753,51.2155,51.0566,51.1501,67088.0
2020-05-26 12:35:00,54.75,54.83,54.7,54.81,53243.0,51.1501,51.2248,51.1034,51.2061,53243.0
2020-05-26 12:40:00,54.82,54.83,54.74,54.77,45963.0,51.2155,51.2248,51.1407,51.1688,45963.0
2020-05-26 12:45:00,54.78,54.81,54.73,54.79,40871.0,51.1781,51.2061,51.1314,51.1874,40871.0
2020-05-26 12:50:00,54.8,54.89,54.76,54.84,40702.0,51.1968,51.2809,51.1594,51.2342,40702.0
2020-05-26 12:55:00,54.83,55.04,54.83,55.01,58561.0,51.2248,51.421,51.2248,51.393,58561.0
2020-05-26 13:00:00,55.02,55.13,54.99,55.09,105823.0,51.4023,51.5051,51.3743,51.4677,105823.0
2020-05-26 13:05:00,55.1,55.2,55.08,55.18,78802.0,51.4771,51.5705,51.4584,51.5518,78802.0
2020-05-26 13:10:00,55.18,55.18,54.99,55.04,41725.0,51.5518,51.5518,51.3743,51.421,41725.0
2020-05-26 13:15:00,55.05,55.16,55.02,55.14,63791.0,51.4303,51.5331,51.4023,51.5144,63791.0
2020-05-26 13:20:00,55.13,55.15,55.05,55.06,68954.0,51.5051,51.5238,51.4303,51.4397,68954.0
2020-05-26 13:25:00,55.07,55.22,55.06,55.22,64273.0,51.449,51.5892,51.4397,51.5892,64273.0
2020-05-26 13:30:00,55.2,55.21,55.0,55.01,50855.0,51.5705,51.5798,51.3836,51.393,50855.0
2020-05-26 13:35:00,55.0,55.08,54.99,55.02,78327.0,51.3836,51.4584,51.3743,51.4023,78327.0
2020-05-26 13:40:00,55.02,55.11,55.0,55.08,100682.0,51.4023,51.4864,51.3836,51.4584,100682.0
2020-05-26 13:45:00,55.08,55.14,55.05,55.13,92540.0,51.4584,51.5144,51.4303,51.5051,92540.0
2020-05-26 13:50:00,55.13,55.14,54.99,55.05,63083.0,51.5051,51.5144,51.3743,51.4303,63083.0
2020-05-26 13:55:00,55.06,55.13,55.04,55.07,51720.0,51.4397,51.5051,51.421,51.449,51720.0
2020-05-26 14:00:00,55.07,55.12,55.04,55.09,81536.0,51.449,51.4957,51.421,51.4677,81536.0
2020-05-26 14:05:00,55.09,55.12,55.04,55.06,50545.0,51.4677,51.4957,51.421,51.4397,50545.0
2020-05-26 14:10:00,55.06,55.1,55.04,55.05,73282.0,51.4397,51.4771,51.421,51.4303,73282.0
2020-05-26 14:15:00,55.05,55.08,55.03,55.08,110015.0,51.4303,51.4584,51.4117,51.4584,110015.0
2020-05-26 14:20:00,55.08,55.28,55.07,55.2,62900.0,51.4584,51.6452,51.449,51.5705,62900.0
2020-05-26 14:25:00,55.21,55.21,55.12,55.18,85497.0,51.5798,51.5798,51.4957,51.5518,85497.0
2020-05-26 14:30:00,55.18,55.23,55.05,55.08,66462.0,51.5518,51.5985,51.4303,51.4584,66462.0
2020-05-26 14:35:00,55.07,55.16,55.04,55.05,59904.0,51.449,51.5331,51.421,51.4303,59904.0
2020-05-26 14:40:00,55.05,55.08,55.03,55.05,86129.0,51.4303,51.4584,51.4117,51.4303,86129.0
2020-05-26 14:45:00,55.05,55.18,55.05,55.15,70688.0,51.4303,51.5518,51.4303,51.5238,70688.0
2020-05-26 14:50:00,55.15,55.2,55.06,55.1,91923.0,51.5238,51.5705,51.4397,51.4771,91923.0
2020-05-26 14:55:00,55.1,55.23,55.09,55.21,66811.0,51.4771,51.5985,51.4677,51.5798,66811.0
2020-05-26 15:00:00,55.21,55.32,55.11,55.15,79899.0,51.5798,51.6826,51.4864,51.5238,79899.0
2020-05-26 15:05:00,55.16,55.27,55.13,55.23,87911.0,51.5331,51.6359,51.5051,51.5985,87911.0
2020-05-26 15:10:00,55.23,55.36,55.22,55.23,80541.0,51.5985,51.72,51.5892,51.5985,80541.0
2020-05-26 15:15:00,55.23,55.25,55.1,55.2,80156.0,51.5985,51.6172,51.4771,51.5705,80156.0
2020-05-26 15:20:00,55.21,55.23,55.1,55.18,132033.0,51.5798,51.5985,51.4771,51.5518,132033.0
2020-05-26 15:25:00,55.18,55.22,55.1,55.1,100288.0,51.5518,51.5892,51.4771,51.4771,100288.0
2020-05-26 15:30:00,55.1,55.18,54.95,55.05,179156.0,51.4771,51.5518,51.3369,51.4303,179156.0
2020-05-26 15:35:00,55.05,55.1,54.98,54.98,156409.0,51.4303,51.4771,51.3649,51.3649,156409.0
2020-05-26 15:40:00,54.99,55.11,54.98,55.09,164448.0,51.3743,51.4864,51.3649,51.4677,164448.0
2020-05-26 15:45:00,55.09,55.29,55.08,55.26,231267.0,51.4677,51.6546,51.4584,51.6265,231267.0
2020-05-26 15:50:00,55.26,55.42,55.21,55.23,293557.0,51.6265,51.776,51.5798,51.5985,293557.0
2020-05-26 15:55:00,55.23,55.33,55.17,55.32,548904.0,51.5985,51.6919,51.5425,51.6826,548904.0
2020-05-27 09:30:00,56.33,56.65,55.75,55.82,538741.0,52.6262,52.9251,52.0843,52.1497,538741.0
2020-05-27 09:35:00,55.83,56.39,55.81,56.24,196005.0,52.1591,52.6822,52.1404,52.5421,196005.0
2020-05-27 09:40:00,56.23,56.62,56.21,56.45,235143.0,52.5328,52.8971,52.5141,52.7383,235143.0
2020-05-27 09:45:00,56.45,56.68,56.38,56.62,195895.0,52.7383,52.9532,52.6729,52.8971,195895.0
2020-05-27 09:50:00,56.62,56.64,56.04,56.06,341629.0,52.8971,52.9158,52.3553,52.3739,341629.0
2020-05-27 09:55:00,56.06,56.07,55.74,55.96,127864.0,52.3739,52.3833,52.075,52.2805,127864.0
2020-05-27 10:00:00,55.97,55.97,55.51,55.54,114447.0,52.2899,52.2899,51.8601,51.8881,114447.0
2020-05-27 10:05:00,55.53,55.8,55.51,55.64,147525.0,51.8788,52.131,51.8601,51.9816,147525.0
2020-05-27 10:10:00,55.65,55.83,55.59,55.72,105784.0,51.9909,52.1591,51.9348,52.0563,105784.0
2020-05-27 10:15:00,55.73,55.87,55.66,55.82,151196.0,52.0656,52.1964,52.0002,52.1497,151196.0
2020-05-27 10:20:00,55.82,55.86,55.5,55.68,71654.0,52.1497,52.1871,51.8508,52.0189,71654.0
2020-05-27 10:25:00,55.69,55.98,55.67,55.81,80106.0,52.0283,52.2992,52.0096,52.1404,80106.0
2020-05-27 10:30:00,55.8,55.88,55.37,55.41,118112.0,52.131,52.2058,51.7293,51.7667,118112.0
2020-05-27 10:35:00,55.41,55.43,55.17,55.23,104094.0,51.7667,51.7854,51.5425,51.5985,104094.0
2020-05-27 10:40:00,55.23,55.23,54.99,55.22,147076.0,51.5985,51.5985,51.3743,51.5892,147076.0
2020-05-27 10:45:00,55.22,55.32,54.88,54.89,177350.0,51.5892,51.6826,51.2715,51.2809,177350.0
2020-05-27 10:50:00,54.9,55.05,54.76,55.0,109949.0,51.2902,51.4303,51.1594,51.3836,109949.0
2020-05-27 10:55:00,55.0,55.23,54.88,55.23,62602.0,51.3836,51.5985,51.2715,51.5985,62602.0
2020-05-27 11:00:00,55.22,55.54,55.15,55.51,63474.0,51.5892,51.8881,51.5238,51.8601,63474.0
2020-05-27 11:05:00,55.51,55.68,55.39,55.44,73939.0,51.8601,52.0189,51.748,51.7947,73939.0
2020-05-27 11:10:00,55.43,55.64,55.43,55.57,80224.0,51.7854,51.9816,51.7854,51.9162,80224.0
2020-05-27 11:15:00,55.55,55.59,55.41,55.52,98887.0,51.8975,51.9348,51.7667,51.8694,98887.0
2020-05-27 11:20:00,55.51,55.55,55.29,55.29,70304.0,51.8601,51.8975,51.6546,51.6546,70304.0
2020-05-27 11:25:00,55.3,55.36,55.24,55.32,78816.0,51.6639,51.72,51.6079,51.6826,78816.0
2020-05-27 11:30:00,55.33,55.62,55.31,55.62,91786.0,51.6919,51.9629,51.6733,51.9629,91786.0
2020-05-27 11:35:00,55.63,55.69,55.25,55.31,84529.0,51.9722,52.0283,51.6172,51.6733,84529.0
2020-05-27 11:40:00,55.28,55.4,55.24,55.3,77328.0,51.6452,51.7573,51.6079,51.6639,77328.0
2020-05-27 11:45:00,55.29,55.5,55.28,55.46,62384.0,51.6546,51.8508,51.6452,51.8134,62384.0
2020-05-27 11:50:00,55.46,55.46,55.23,55.27,106656.0,51.8134,51.8134,51.5985,51.6359,106656.0
2020-05-27 11:55:00,55.27,55.35,55.25,55.33,75537.0,51.6359,51.7106,51.6172,51.6919,75537.0
2020-05-27 12:00:00,55.32,55.34,55.19,55.22,81035.0,51.6826,51.7013,51.5611,51.5892,81035.0
2020-05-27 12:05:00,55.22,55.24,55.09,55.22,76441.0,51.5892,51.6079,51.4677,51.5892,76441.0
2020-05-27 12:10:00,55.22,55.33,55.2,55.23,93144.0,51.5892,51.6919,51.5705,51.5985,93144.0
2020-05-27 12:15:00,55.24,55.45,55.23,55.42,56432.0,51.6079,51.804,51.5985,51.776,56432.0
2020-05-27 12:20:00,55.42,55.45,55.37,55.42,56293.0,51.776,51.804,51.7293,51.776,56293.0
2020-05-27 12:25:00,55.42,55.51,55.3,55.33,178561.0,51.776,51.8601,51.6639,51.6919,178561.0
2020-05-27 12:30:00,55.34,55.35,55.11,55.13,75303.0,51.7013,51.7106,51.4864,51.5051,75303.0
2020-05-27 12:35:00,55.13,55.16,55.09,55.14,60435.0,51.5051,51.5331,51.4677,51.5144,60435.0
2020-05-27 12:40:00,55.13,55.13,55.01,55.05,48676.0,51.5051,51.5051,51.393,51.4303,48676.0
2020-05-27 12:45:00,55.04,55.08,54.97,55.05,64035.0,51.421,51.4584,51.3556,51.4303,64035.0
2020-05-27 12:50:00,55.06,55.09,55.02,55.07,47560.0,51.4397,51.4677,51.4023,51.449,47560.0
2020-05-27 12:55:00,55.07,55.21,55.04,55.18,55112.0,51.449,51.5798,51.421,51.5518,55112.0
2020-05-27 13:00:00,55.18,55.18,54.99,55.16,68259.0,51.5518,51.5518,51.3743,51.5331,68259.0
2020-05-27 13:05:00,55.16,55.26,55.13,55.24,155619.0,51.5331,51.6265,51.5051,51.6079,155619.0
2020-05-27 13:10:00,55.25,55.26,55.11,55.16,57016.0,51.6172,51.6265,51.4864,51.5331,57016.0
2020-05-27 13:15:00,55.14,55.14,55.01,55.11,52635.0,51.5144,51.5144,51.393,51.4864,52635.0
2020-05-27 13:20:00,55.12,55.12,55.02,55.09,39114.0,51.4957,51.4957,51.4023,51.4677,39114.0
2020-05-27 13:25:00,55.08,55.11,55.01,55.08,47862.0,51.4584,51.4864,51.393,51.4584,47862.0
2020-05-27 13:30:00,55.08,55.1,54.98,54.99,50246.0,51.4584,51.4771,51.3649,51.3743,50246.0
2020-05-27 13:35:00,55.0,55.07,54.96,55.06,67505.0,51.3836,51.449,51.3463,51.4397,67505.0
2020-05-27 13:40:00,55.05,55.14,54.98,55.14,58244.0,51.4303,51.5144,51.3649,51.5144,58244.0
2020-05-27 13:45:00,55.14,55.16,55.08,55.13,92106.0,51.5144,51.5331,51.4584,51.5051,92106.0
2020-05-27 13:50:00,55.14,55.22,55.11,55.2,43680.0,51.5144,51.5892,51.4864,51.5705,43680.0
2020-05-27 13:55:00,55.2,55.29,55.16,55.16,97389.0,51.5705,51.6546,51.5331,51.5331,97389.0
2020-05-27 14:00:00,55.16,55.3,55.15,55.29,76727.0,51.5331,51.6639,51.5238,51.6546,76727.0
2020-05-27 14:05:00,55.28,55.32,55.19,55.28,87055.0,51.6452,51.6826,51.5611,51.6452,87055.0
2020-05-27 14:10:00,55.28,55.44,55.28,55.36,113360.0,51.6452,51.7947,51.6452,51.72,113360.0
2020-05-27 14:15:00,55.37,55.37,55.13,55.16,119644.0,51.7293,51.7293,51.5051,51.5331,119644.0
2020-05-27 14:20:00,55.16,55.2,55.13,55.14,65380.0,51.5331,51.5705,51.5051,51.5144,65380.0
2020-05-27 14:25:00,55.14,55.27,55.1,55.16,64025.0,51.5144,51.6359,51.4771,51.5331,64025.0
2020-05-27 14:30:00,55.15,55.18,55.09,55.18,53655.0,51.5238,51.5518,51.4677,51.5518,53655.0
2020-05-27 14:35:00,55.19,55.26,55.17,55.26,75578.0,51.5611,51.6265,51.5425,51.6265,75578.0
2020-05-27 14:40:00,55.26,55.26,55.04,55.06,83882.0,51.6265,51.6265,51.421,51.4397,83882.0
2020-05-27 14:45:00,55.06,55.06,54.82,54.86,109872.0,51.4397,51.4397,51.2155,51.2528,109872.0
2020-05-27 14:50:00,54.86,54.98,54.84,54.97,121849.0,51.2528,51.3649,51.2342,51.3556,121849.0
2020-05-27 14:55:00,54.97,54.97,54.89,54.95,47714.0,51.3556,51.3556,51.2809,51.3369,47714.0
2020-05-27 15:00:00,54.94,54.97,54.84,54.9,72856.0,51.3276,51.3556,51.2342,51.2902,72856.0
2020-05-27 15:05:00,54.9,54.94,54.84,54.89,53700.0,51.2902,51.3276,51.2342,51.2809,53700.0
2020-05-27 15:10:00,54.89,55.11,54.86,55.1,71447.0,51.2809,51.4864,51.2528,51.4771,71447.0
2020-05-27 15:15:00,55.1,55.17,55.07,55.16,48260.0,51.4771,51.5425,51.449,51.5331,48260.0
2020-05-27 15:20:00,55.16,55.16,55.02,55.11,74725.0,51.5331,51.5331,51.4023,51.4864,74725.0
2020-05-27 15:25:00,55.1,55.16,55.05,55.15,73509.0,51.4771,51.5331,51.4303,51.5238,73509.0
2020-05-27 15:30:00,55.14,55.16,55.03,55.05,91040.0,51.5144,51.5331,51.4117,51.4303,91040.0
2020-05-27 15:35:00,55.05,55.19,55.03,55.17,100412.0,51.4303,51.5611,51.4117,51.5425,100412.0
2020-05-27 15:40:00,55.16,55.24,55.13,55.2,139409.0,51.5331,51.6079,51.5051,51.5705,139409.0
2020-05-27 15:45:00,55.2,55.34,55.17,55.28,190728.0,51.5705,51.7013,51.5425,51.6452,190728.0
2020-05-27 15:50:00,55.28,55.34,55.2,55.3,225960.0,51.6452,51.7013,51.5705,51.6639,225960.0
2020-05-27 15:55:00,55.3,55.36,55.24,55.3,418290.0,51.6639,51.72,51.6079,51.6639,418290.0
2020-05-28 09:30:00,55.52,55.63,54.86,55.18,347510.0,51.8694,51.9722,51.2528,51.5518,347510.0
2020-05-28 09:35:00,55.16,55.32,54.82,54.9,200092.0,51.5331,51.6826,51.2155,51.2902,200092.0
2020-05-28 09:40:00,54.9,55.23,54.89,55.21,171342.0,51.2902,51.5985,51.2809,51.5798,171342.0
2020-05-28 09:45:00,55.22,55.22,54.92,54.99,235334.0,51.5892,51.5892,51.3089,51.3743,235334.0
2020-05-28 09:50:00,55.0,55.44,54.99,55.33,128107.0,51.3836,51.7947,51.3743,51.6919,128107.0
2020-05-28 09:55:00,55.32,55.42,55.25,55.42,119769.0,51.6826,51.776,51.6172,51.776,119769.0
2020-05-28 10:00:00,55.4,55.52,55.25,55.46,112800.0,51.7573,51.8694,51.6172,51.8134,112800.0
2020-05-28 10:05:00,55.48,55.61,55.45,55.52,113999.0,51.8321,51.9535,51.804,51.8694,113999.0
2020-05-28 10:10:00,55.51,55.61,55.4,55.43,124033.0,51.8601,51.9535,51.7573,51.7854,124033.0
2020-05-28 10:15:00,55.43,55.55,55.34,55.47,116803.0,51.7854,51.8975,51.7013,51.8227,116803.0
2020-05-28 10:20:00,55.48,55.57,55.43,55.47,60101.0,51.8321,51.9162,51.7854,51.8227,60101.0
2020-05-28 10:25:00,55.48,55.57,55.33,55.42,61524.0,51.8321,51.9162,51.6919,51.776,61524.0
2020-05-28 10:30:00,55.43,55.53,55.42,55.53,53093.0,51.7854,51.8788,51.776,51.8788,53093.0
2020-05-28 10:35:00,55.53,55.61,55.46,55.59,58290.0,51.8788,51.9535,51.8134,51.9348,58290.0
2020-05-28 10:40:00,55.59,55.73,55.5,55.73,86637.0,51.9348,52.0656,51.8508,52.0656,86637.0
2020-05-28 10:45:00,55.72,55.84,55.68,55.73,132981.0,52.0563,52.1684,52.0189,52.0656,132981.0
2020-05-28 10:50:00,55.73,55.78,55.69,55.72,104774.0,52.0656,52.1123,52.0283,52.0563,104774.0
2020-05-28 10:55:00,55.72,55.73,55.51,55.55,116118.0,52.0563,52.0656,51.8601,51.8975,116118.0
2020-05-28 11:00:00,55.54,55.71,55.46,55.64,145200.0,51.8881,52.047,51.8134,51.9816,145200.0
2020-05-28 11:05:00,55.64,55.66,55.35,55.35,71602.0,51.9816,52.0002,51.7106,51.7106,71602.0
2020-05-28 11:10:00,55.36,55.47,55.34,55.44,65281.0,51.72,51.8227,51.7013,51.7947,65281.0
2020-05-28 11:15:00,55.45,55.61,55.41,55.61,69577.0,51.804,51.9535,51.7667,51.9535,69577.0
2020-05-28 11:20:00,55.6,55.62,55.42,55.43,78864.0,51.9442,51.9629,51.776,51.7854,78864.0
2020-05-28 11:25:00,55.42,55.48,55.4,55.45,76072.0,51.776,51.8321,51.7573,51.804,76072.0
2020-05-28 11:30:00,55.46,55.54,55.42,55.48,81292.0,51.8134,51.8881,51.776,51.8321,81292.0
2020-05-28 11:35:00,55.46,55.57,55.45,55.54,61062.0,51.8134,51.9162,51.804,51.8881,61062.0
2020-05-28 11:40:00,55.54,55.6,55.44,55.5,86651.0,51.8881,51.9442,51.7947,51.8508,86651.0
2020-05-28 11:45:00,55.51,55.67,55.5,55.65,112725.0,51.8601,52.0096,51.8508,51.9909,112725.0
2020-05-28 11:50:00,55.66,55.7,55.62,55.68,88881.0,52.0002,52.0376,51.9629,52.0189,88881.0
2020-05-28 11:55:00,55.68,55.8,55.67,55.73,99515.0,52.0189,52.131,52.0096,52.0656,99515.0
2020-05-28 12:00:00,55.73,55.85,55.68,55.69,97244.0,52.0656,52.1777,52.0189,52.0283,97244.0
2020-05-28 12:05:00,55.68,55.73,55.66,55.73,63718.0,52.0189,52.0656,52.0002,52.0656,63718.0
2020-05-28 12:10:00,55.73,55.85,55.54,55.55,77977.0,52.0656,52.1777,51.8881,51.8975,77977.0
2020-05-28 12:15:00,55.56,55.61,55.5,55.51,53633.0,51.9068,51.9535,51.8508,51.8601,53633.0
2020-05-28 12:20:00,55.5,55.51,55.42,55.5,62905.0,51.8508,51.8601,51.776,51.8508,62905.0
2020-05-28 12:25:00,55.51,55.53,55.29,55.34,72672.0,51.8601,51.8788,51.6546,51.7013,72672.0
2020-05-28 12:30:00,55.33,55.38,55.26,55.27,139228.0,51.6919,51.7386,51.6265,51.6359,139228.0
2020-05-28 12:35:00,55.27,55.28,55.13,55.21,115588.0,51.6359,51.6452,51.5051,51.5798,115588.0
2020-05-28 12:40:00,55.2,55.2,55.03,55.05,143311.0,51.5705,51.5705,51.4117,51.4303,143311.0
2020-05-28 12:45:00,55.05,55.08,54.98,55.07,115279.0,51.4303,51.4584,51.3649,51.449,115279.0
2020-05-28 12:50:00,55.07,55.07,54.91,54.94,120177.0,51.449,51.449,51.2996,51.3276,120177.0
2020-05-28 12:55:00,54.95,54.98,54.82,54.92,79339.0,51.3369,51.3649,51.2155,51.3089,79339.0
2020-05-28 13:00:00,54.93,54.94,54.81,54.85,137213.0,51.3182,51.3276,51.2061,51.2435,137213.0
2020-05-28 13:05:00,54.84,54.87,54.66,54.71,111928.0,51.2342,51.2622,51.066,51.1127,111928.0
2020-05-28 13:10:00,54.69,54.91,54.66,54.86,81211.0,51.094,51.2996,51.066,51.2528,81211.0
2020-05-28 13:15:00,54.86,54.88,54.8,54.85,52069.0,51.2528,51.2715,51.1968,51.2435,52069.0
2020-05-28 13:20:00,54.85,54.88,54.78,54.81,59987.0,51.2435,51.2715,51.1781,51.2061,59987.0
2020-05-28 13:25:00,54.82,54.82,54.72,54.78,76008.0,51.2155,51.2155,51.122,51.1781,76008.0
2020-05-28 13:30:00,54.77,54.89,54.71,54.84,89761.0,51.1688,51.2809,51.1127,51.2342,89761.0
2020-05-28 13:35:00,54.84,54.91,54.76,54.8,67535.0,51.2342,51.2996,51.1594,51.1968,67535.0
2020-05-28 13:40:00,54.8,54.91,54.79,54.84,82673.0,51.1968,51.2996,51.1874,51.2342,82673.0
2020-05-28 13:45:00,54.83,54.97,54.83,54.95,76618.0,51.2248,51.3556,51.2248,51.3369,76618.0
2020-05-28 13:50:00,54.95,55.02,54.92,54.99,99382.0,51.3369,51.4023,51.3089,51.3743,99382.0
2020-05-28 13:55:00,54.98,55.04,54.94,54.96,83283.0,51.3649,51.421,51.3276,51.3463,83283.0
2020-05-28 14:00:00,54.96,55.01,54.92,54.98,101481.0,51.3463,51.393,51.3089,51.3649,101481.0
2020-05-28 14:05:00,54.97,55.05,54.92,54.97,68129.0,51.3556,51.4303,51.3089,51.3556,68129.0
2020-05-28 14:10:00,54.96,55.0,54.9,54.91,62995.0,51.3463,51.3836,51.2902,51.2996,62995.0
2020-05-28 14:15:00,54.91,55.03,54.91,54.97,69404.0,51.2996,51.4117,51.2996,51.3556,69404.0
2020-05-28 14:20:00,54.96,55.02,54.95,54.98,71337.0,51.3463,51.4023,51.3369,51.3649,71337.0
2020-05-28 14:25:00,54.99,55.01,54.87,54.91,60554.0,51.3743,51.393,51.2622,51.2996,60554.0
2020-05-28 14:30:00,54.91,54.96,54.8,54.86,68425.0,51.2996,51.3463,51.1968,51.2528,68425.0
2020-05-28 14:35:00,54.86,54.9,54.76,54.78,55641.0,51.2528,51.2902,51.1594,51.1781,55641.0
2020-05-28 14:40:00,54.77,54.83,54.65,54.68,73757.0,51.1688,51.2248,51.0566,51.0847,73757.0
2020-05-28 14:45:00,54.69,54.71,54.65,54.68,69893.0,51.094,51.1127,51.0566,51.0847,69893.0
2020-05-28 14:50:00,54.69,54.71,54.51,54.52,131994.0,51.094,51.1127,50.9259,50.9352,131994.0
2020-05-28 14:55:00,54.52,54.53,54.43,54.48,109613.0,50.9352,50.9445,50.8511,50.8978,109613.0
2020-05-28 15:00:00,54.48,54.57,54.46,54.55,105613.0,50.8978,50.9819,50.8791,50.9632,105613.0
2020-05-28 15:05:00,54.54,54.6,54.45,54.58,108553.0,50.9539,51.0099,50.8698,50.9913,108553.0
2020-05-28 15:10:00,54.58,54.66,54.48,54.66,86767.0,50.9913,51.066,50.8978,51.066,86767.0
2020-05-28 15:15:00,54.65,54.66,54.35,54.38,95944.0,51.0566,51.066,50.7764,50.8044,95944.0
2020-05-28 15:20:00,54.39,54.45,54.34,54.41,74305.0,50.8137,50.8698,50.767,50.8324,74305.0
2020-05-28 15:25:00,54.41,54.5,54.36,54.38,81366.0,50.8324,50.9165,50.7857,50.8044,81366.0
2020-05-28 15:30:00,54.38,54.43,54.2,54.36,127305.0,50.8044,50.8511,50.6362,50.7857,127305.0
2020-05-28 15:35:00,54.37,54.51,54.28,54.48,106349.0,50.7951,50.9259,50.711,50.8978,106349.0
2020-05-28 15:40:00,54.46,54.46,54.26,54.26,138882.0,50.8791,50.8791,50.6923,50.6923,138882.0
2020-05-28 15:45:00,54.26,54.3,53.98,54.02,196780.0,50.6923,50.7297,50.4307,50.4681,196780.0
2020-05-28 15:50:00,54.01,54.09,53.92,54.08,282583.0,50.4587,50.5335,50.3746,50.5241,282583.0
2020-05-28 15:55:00,54.09,54.29,54.06,54.1,383851.0,50.5335,50.7203,50.5054,50.5428,383851.0
2020-05-29 09:30:00,53.35,53.45,52.96,53.4,310417.0,49.8421,49.9356,49.4778,49.8888,310417.0
2020-05-29 09:35:00,53.39,54.06,53.36,53.91,293274.0,49.8795,50.5054,49.8515,50.3653,293274.0
2020-05-29 09:40:00,53.89,53.91,53.5,53.82,100539.0,50.3466,50.3653,49.9823,50.2812,100539.0
2020-05-29 09:45:00,53.81,54.1,53.77,53.85,60969.0,50.2719,50.5428,50.2345,50.3092,60969.0
2020-05-29 09:50:00,53.83,53.85,53.63,53.69,53370.0,50.2906,50.3092,50.1037,50.1598,53370.0
2020-05-29 09:55:00,53.68,53.74,53.51,53.58,68135.0,50.1504,50.2065,49.9916,50.057,68135.0
2020-05-29 10:00:00,53.57,53.74,53.51,53.62,82220.0,50.0477,50.2065,49.9916,50.0944,82220.0
2020-05-29 10:05:00,53.63,53.68,53.37,53.47,202704.0,50.1037,50.1504,49.8608,49.9542,202704.0
2020-05-29 10:10:00,53.46,53.78,53.46,53.78,93009.0,49.9449,50.2439,49.9449,50.2439,93009.0
2020-05-29 10:15:00,53.78,53.84,53.68,53.82,46157.0,50.2439,50.2999,50.1504,50.2812,46157.0
2020-05-29 10:20:00,53.81,53.92,53.72,53.73,48259.0,50.2719,50.3746,50.1878,50.1971,48259.0
2020-05-29 10:25:00,53.72,53.8,53.58,53.59,104623.0,50.1878,50.2625,50.057,50.0663,104623.0
2020-05-29 10:30:00,53.58,53.67,53.28,53.31,109253.0,50.057,50.1411,49.7767,49.8048,109253.0
2020-05-29 10:35:00,53.3,53.32,53.1,53.13,125123.0,49.7954,49.8141,49.6086,49.6366,125123.0
2020-05-29 10:40:00,53.12,53.27,53.1,53.14,168415.0,49.6272,49.7674,49.6086,49.6459,168415.0
2020-05-29 10:45:00,53.14,53.18,53.1,53.15,71194.0,49.6459,49.6833,49.6086,49.6553,71194.0
2020-05-29 10:50:00,53.16,53.23,52.98,53.02,153239.0,49.6646,49.73,49.4965,49.5338,153239.0
2020-05-29 10:55:00,53.03,53.15,52.9,52.92,198728.0,49.5432,49.6553,49.4217,49.4404,198728.0
2020-05-29 11:00:00,52.92,53.06,52.88,52.97,128089.0,49.4404,49.5712,49.403,49.4871,128089.0
2020-05-29 11:05:00,52.98,53.02,52.91,52.95,81243.0,49.4965,49.5338,49.4311,49.4684,81243.0
2020-05-29 11:10:00,52.95,53.13,52.94,53.12,51051.0,49.4684,49.6366,49.4591,49.6272,51051.0
2020-05-29 11:15:00,53.12,53.13,52.78,52.85,91420.0,49.6272,49.6366,49.3096,49.375,91420.0
2020-05-29 11:20:00,52.85,52.97,52.82,52.96,35008.0,49.375,49.4871,49.347,49.4778,35008.0
2020-05-29 11:25:00,52.96,53.09,52.91,53.03,45276.0,49.4778,49.5992,49.4311,49.5432,45276.0
2020-05-29 11:30:00,53.02,53.05,52.94,53.02,30900.0,49.5338,49.5619,49.4591,49.5338,30900.0
2020-05-29 11:35:00,53.0,53.2,52.99,53.09,58678.0,49.5151,49.702,49.5058,49.5992,58678.0
2020-05-29 11:40:00,53.1,53.19,53.09,53.13,55168.0,49.6086,49.6926,49.5992,49.6366,55168.0
2020-05-29 11:45:00,53.14,53.3,53.11,53.27,56358.0,49.6459,49.7954,49.6179,49.7674,56358.0
2020-05-29 11:50:00,53.27,53.29,53.18,53.19,46993.0,49.7674,49.7861,49.6833,49.6926,46993.0
2020-05-29 11:55:00,53.18,53.27,53.17,53.21,79185.0,49.6833,49.7674,49.674,49.7113,79185.0
2020-05-29 12:00:00,53.21,53.34,53.2,53.24,49736.0,49.7113,49.8328,49.702,49.7394,49736.0
2020-05-29 12:05:00,53.24,53.24,53.1,53.12,74512.0,49.7394,49.7394,49.6086,49.6272,74512.0
2020-05-29 12:10:00,53.12,53.14,52.99,53.02,51253.0,49.6272,49.6459,49.5058,49.5338,51253.0
2020-05-29 12:15:00,53.02,53.04,52.93,52.95,40892.0,49.5338,49.5525,49.4497,49.4684,40892.0
2020-05-29 12:20:00,52.94,53.01,52.87,52.88,50056.0,49.4591,49.5245,49.3937,49.403,50056.0
2020-05-29 12:25:00,52.87,52.89,52.75,52.79,76877.0,49.3937,49.4124,49.2816,49.3189,76877.0
2020-05-29 12:30:00,52.78,52.84,52.7,52.83,112216.0,49.3096,49.3657,49.2349,49.3563,112216.0
2020-05-29 12:35:00,52.83,53.0,52.83,52.98,54160.0,49.3563,49.5151,49.3563,49.4965,54160.0
2020-05-29 12:40:00,52.97,52.98,52.85,52.91,34072.0,49.4871,49.4965,49.375,49.4311,34072.0
2020-05-29 12:45:00,52.9,53.02,52.9,52.98,50831.0,49.4217,49.5338,49.4217,49.4965,50831.0
2020-05-29 12:50:00,52.97,53.07,52.9,53.0,65898.0,49.4871,49.5805,49.4217,49.5151,65898.0
2020-05-29 12:55:00,52.97,53.21,52.94,53.07,128169.0,49.4871,49.7113,49.4591,49.5805,128169.0
2020-05-29 13:00:00,53.08,53.1,53.0,53.01,38280.0,49.5899,49.6086,49.5151,49.5245,38280.0
2020-05-29 13:05:00,53.02,53.05,52.93,52.94,44117.0,49.5338,49.5619,49.4497,49.4591,44117.0
2020-05-29 13:10:00,52.93,53.0,52.87,52.91,43798.0,49.4497,49.5151,49.3937,49.4311,43798.0
2020-05-29 13:15:00,52.9,53.03,52.9,53.03,59577.0,49.4217,49.5432,49.4217,49.5432,59577.0
2020-05-29 13:20:00,53.05,53.13,53.04,53.06,147534.0,49.5619,49.6366,49.5525,49.5712,147534.0
2020-05-29 13:25:00,53.05,53.05,52.85,52.87,69498.0,49.5619,49.5619,49.375,49.3937,69498.0
2020-05-29 13:30:00,52.86,52.89,52.82,52.83,50146.0,49.3843,49.4124,49.347,49.3563,50146.0
2020-05-29 13:35:00,52.83,52.84,52.67,52.76,60791.0,49.3563,49.3657,49.2068,49.2909,60791.0
2020-05-29 13:40:00,52.75,52.75,52.67,52.73,54485.0,49.2816,49.2816,49.2068,49.2629,54485.0
2020-05-29 13:45:00,52.72,52.77,52.71,52.73,38206.0,49.2535,49.3003,49.2442,49.2629,38206.0
2020-05-29 13:50:00,52.73,52.8,52.68,52.74,71379.0,49.2629,49.3283,49.2162,49.2722,71379.0
2020-05-29 13:55:00,52.75,52.85,52.73,52.84,50444.0,49.2816,49.375,49.2629,49.3657,50444.0
2020-05-29 14:00:00,52.83,52.84,52.75,52.8,76194.0,49.3563,49.3657,49.2816,49.3283,76194.0
2020-05-29 14:05:00,52.79,53.12,52.75,53.11,80033.0,49.3189,49.6272,49.2816,49.6179,80033.0
2020-05-29 14:10:00,53.11,53.13,52.95,52.98,45300.0,49.6179,49.6366,49.4684,49.4965,45300.0
2020-05-29 14:15:00,52.98,53.06,52.95,53.05,54755.0,49.4965,49.5712,49.4684,49.5619,54755.0
2020-05-29 14:20:00,53.07,53.1,52.97,53.07,45304.0,49.5805,49.6086,49.4871,49.5805,45304.0
2020-05-29 14:25:00,53.07,53.24,53.06,53.15,54786.0,49.5805,49.7394,49.5712,49.6553,54786.0
2020-05-29 14:30:00,53.15,53.18,53.07,53.12,44866.0,49.6553,49.6833,49.5805,49.6272,44866.0
2020-05-29 14:35:00,53.12,53.15,53.05,53.1,130106.0,49.6272,49.6553,49.5619,49.6086,130106.0
2020-05-29 14:40:00,53.1,53.16,52.96,52.96,121153.0,49.6086,49.6646,49.4778,49.4778,121153.0
2020-05-29 14:45:00,52.97,53.05,52.83,52.84,45531.0,49.4871,49.5619,49.3563,49.3657,45531.0
2020-05-29 14:50:00,52.83,52.85,52.45,52.62,148673.0,49.3563,49.375,49.0013,49.1601,148673.0
2020-05-29 14:55:00,52.61,53.19,52.6,53.17,101920.0,49.1508,49.6926,49.1414,49.674,101920.0
2020-05-29 15:00:00,53.16,53.36,53.12,53.3,186155.0,49.6646,49.8515,49.6272,49.7954,186155.0
2020-05-29 15:05:00,53.31,53.31,53.05,53.07,103088.0,49.8048,49.8048,49.5619,49.5805,103088.0
2020-05-29 15:10:00,53.05,53.1,52.93,52.97,87178.0,49.5619,49.6086,49.4497,49.4871,87178.0
2020-05-29 15:15:00,52.98,53.05,52.92,53.01,73211.0,49.4965,49.5619,49.4404,49.5245,73211.0
2020-05-29 15:20:00,53.01,53.15,53.0,53.13,82848.0,49.5245,49.6553,49.5151,49.6366,82848.0
2020-05-29 15:25:00,53.14,53.15,52.97,53.0,86440.0,49.6459,49.6553,49.4871,49.5151,86440.0
2020-05-29 15:30:00,52.99,53.06,52.92,52.95,82432.0,49.5058,49.5712,49.4404,49.4684,82432.0
2020-05-29 15:35:00,52.95,53.08,52.94,53.0,110131.0,49.4684,49.5899,49.4591,49.5151,110131.0
2020-05-29 15:40:00,53.0,53.04,52.89,53.0,168312.0,49.5151,49.5525,49.4124,49.5151,168312.0
2020-05-29 15:45:00,53.0,53.07,52.78,52.78,201529.0,49.5151,49.5805,49.3096,49.3096,201529.0
2020-05-29 15:50:00,52.79,53.11,52.78,53.04,295411.0,49.3189,49.6179,49.3096,49.5525,295411.0
2020-05-29 15:55:00,53.04,53.04,52.76,52.79,955644.0,49.5525,49.5525,49.2909,49.3189,955644.0
2020-06-01 09:30:00,52.99,52.99,52.52,52.52,298156.0,49.5058,49.5058,49.0667,49.0667,298156.0
2020-06-01 09:35:00,52.51,52.69,52.36,52.69,75564.0,49.0574,49.2255,48.9172,49.2255,75564.0
2020-06-01 09:40:00,52.71,53.11,52.7,53.08,62309.0,49.2442,49.6179,49.2349,49.5899,62309.0
2020-06-01 09:45:00,53.07,53.45,53.07,53.45,80284.0,49.5805,49.9356,49.5805,49.9356,80284.0
2020-06-01 09:50:00,53.46,53.58,53.41,53.45,101107.0,49.9449,50.057,49.8982,49.9356,101107.0
2020-06-01 09:55:00,53.45,53.54,53.32,53.33,79271.0,49.9356,50.0196,49.8141,49.8234,79271.0
2020-06-01 10:00:00,53.34,53.34,53.09,53.13,55287.0,49.8328,49.8328,49.5992,49.6366,55287.0
2020-06-01 10:05:00,53.12,53.34,53.12,53.26,72003.0,49.6272,49.8328,49.6272,49.758,72003.0
2020-06-01 10:10:00,53.25,53.42,53.19,53.33,70534.0,49.7487,49.9075,49.6926,49.8234,70534.0
2020-06-01 10:15:00,53.33,53.37,53.17,53.21,43933.0,49.8234,49.8608,49.674,49.7113,43933.0
2020-06-01 10:20:00,53.2,53.24,53.09,53.1,62742.0,49.702,49.7394,49.5992,49.6086,62742.0
2020-06-01 10:25:00,53.1,53.17,53.02,53.17,58662.0,49.6086,49.674,49.5338,49.674,58662.0
2020-06-01 10:30:00,53.17,53.25,53.13,53.2,49226.0,49.674,49.7487,49.6366,49.702,49226.0
2020-06-01 10:35:00,53.21,53.41,53.2,53.31,55589.0,49.7113,49.8982,49.702,49.8048,55589.0
2020-06-01 10:40:00,53.31,53.55,53.29,53.55,56142.0,49.8048,50.029,49.7861,50.029,56142.0
2020-06-01 10:45:00,53.55,53.59,53.33,53.36,50710.0,50.029,50.0663,49.8234,49.8515,50710.0
2020-06-01 10:50:00,53.34,53.34,53.1,53.2,76698.0,49.8328,49.8328,49.6086,49.702,76698.0
2020-06-01 10:55:00,53.2,53.26,53.08,53.13,55170.0,49.702,49.758,49.5899,49.6366,55170.0
2020-06-01 11:00:00,53.14,53.14,52.78,52.78,61301.0,49.6459,49.6459,49.3096,49.3096,61301.0
2020-06-01 11:05:00,52.78,52.8,52.67,52.73,81069.0,49.3096,49.3283,49.2068,49.2629,81069.0
2020-06-01 11:10:00,52.74,52.93,52.68,52.82,67763.0,49.2722,49.4497,49.2162,49.347,67763.0
2020-06-01 11:15:00,52.82,53.07,52.81,53.06,48976.0,49.347,49.5805,49.3376,49.5712,48976.0
2020-06-01 11:20:00,53.06,53.25,53.05,53.12,58114.0,49.5712,49.7487,49.5619,49.6272,58114.0
2020-06-01 11:25:00,53.11,53.13,53.02,53.08,38478.0,49.6179,49.6366,49.5338,49.5899,38478.0
2020-06-01 11:30:00,53.08,53.1,52.98,53.08,55302.0,49.5899,49.6086,49.4965,49.5899,55302.0
2020-06-01 11:35:00,53.08,53.13,53.03,53.07,37152.0,49.5899,49.6366,49.5432,49.5805,37152.0
2020-06-01 11:40:00,53.07,53.09,52.98,53.03,40924.0,49.5805,49.5992,49.4965,49.5432,40924.0
2020-06-01 11:45:00,53.03,53.08,52.99,53.03,37099.0,49.5432,49.5899,49.5058,49.5432,37099.0
2020-06-01 11:50:00,53.03,53.05,52.95,53.03,31920.0,49.5432,49.5619,49.4684,49.5432,31920.0
2020-06-01 11:55:00,53.04,53.08,53.02,53.04,30983.0,49.5525,49.5899,49.5338,49.5525,30983.0
2020-06-01 12:00:00,53.04,53.04,52.88,52.95,47973.0,49.5525,49.5525,49.403,49.4684,47973.0
2020-06-01 12:05:00,52.95,52.99,52.94,52.97,47094.0,49.4684,49.5058,49.4591,49.4871,47094.0
2020-06-01 12:10:00,52.97,53.02,52.95,53.01,51790.0,49.4871,49.5338,49.4684,49.5245,51790.0
2020-06-01 12:15:00,53.01,53.16,52.99,53.13,52429.0,49.5245,49.6646,49.5058,49.6366,52429.0
2020-06-01 12:20:00,53.13,53.16,53.05,53.08,63058.0,49.6366,49.6646,49.5619,49.5899,63058.0
2020-06-01 12:25:00,53.07,53.08,53.0,53.02,37641.0,49.5805,49.5899,49.5151,49.5338,37641.0
2020-06-01 12:30:00,53.01,53.09,53.0,53.02,41609.0,49.5245,49.5992,49.5151,49.5338,41609.0
2020-06-01 12:35:00,53.02,53.03,52.93,52.99,33503.0,49.5338,49.5432,49.4497,49.5058,33503.0
2020-06-01 12:40:00,52.99,53.01,52.94,53.01,36092.0,49.5058,49.5245,49.4591,49.5245,36092.0
2020-06-01 12:45:00,53.01,53.06,52.98,53.01,31948.0,49.5245,49.5712,49.4965,49.5245,31948.0
2020-06-01 12:50:00,53.01,53.01,52.93,52.94,181905.0,49.5245,49.5245,49.4497,49.4591,181905.0
2020-06-01 12:55:00,52.93,53.02,52.84,53.02,83140.0,49.4497,49.5338,49.3657,49.5338,83140.0
2020-06-01 13:00:00,53.03,53.11,52.93,53.06,94392.0,49.5432,49.6179,49.4497,49.5712,94392.0
2020-06-01 13:05:00,53.06,53.06,53.0,53.0,35487.0,49.5712,49.5712,49.5151,49.5151,35487.0
2020-06-01 13:10:00,52.99,53.02,52.87,52.87,32451.0,49.5058,49.5338,49.3937,49.3937,32451.0
2020-06-01 13:15:00,52.88,52.92,52.84,52.91,34029.0,49.403,49.4404,49.3657,49.4311,34029.0
2020-06-01 13:20:00,52.9,52.92,52.84,52.87,38140.0,49.4217,49.4404,49.3657,49.3937,38140.0
2020-06-01 13:25:00,52.89,52.92,52.82,52.86,39697.0,49.4124,49.4404,49.347,49.3843,39697.0
2020-06-01 13:30:00,52.86,52.86,52.77,52.83,43810.0,49.3843,49.3843,49.3003,49.3563,43810.0
2020-06-01 13:35:00,52.82,52.93,52.8,52.91,40091.0,49.347,49.4497,49.3283,49.4311,40091.0
2020-06-01 13:40:00,52.92,53.03,52.9,53.01,32106.0,49.4404,49.5432,49.4217,49.5245,32106.0
2020-06-01 13:45:00,53.0,53.03,52.97,53.02,33312.0,49.5151,49.5432,49.4871,49.5338,33312.0
2020-06-01 13:50:00,53.02,53.1,53.01,53.1,32960.0,49.5338,49.6086,49.5245,49.6086,32960.0
2020-06-01 13:55:00,53.1,53.12,53.04,53.1,28279.0,49.6086,49.6272,49.5525,49.6086,28279.0
2020-06-01 14:00:00,53.1,53.15,53.02,53.11,32887.0,49.6086,49.6553,49.5338,49.6179,32887.0
2020-06-01 14:05:00,53.11,53.19,53.09,53.16,48215.0,49.6179,49.6926,49.5992,49.6646,48215.0
2020-06-01 14:10:00,53.16,53.16,53.1,53.13,34806.0,49.6646,49.6646,49.6086,49.6366,34806.0
2020-06-01 14:15:00,53.12,53.16,53.09,53.09,39270.0,49.6272,49.6646,49.5992,49.5992,39270.0
2020-06-01 14:20:00,53.08,53.1,53.04,53.08,47088.0,49.5899,49.6086,49.5525,49.5899,47088.0
2020-06-01 14:25:00,53.07,53.08,52.97,53.01,41177.0,49.5805,49.5899,49.4871,49.5245,41177.0
2020-06-01 14:30:00,53.01,53.09,52.98,53.02,49282.0,49.5245,49.5992,49.4965,49.5338,49282.0
2020-06-01 14:35:00,53.02,53.11,52.96,53.07,65313.0,49.5338,49.6179,49.4778,49.5805,65313.0
2020-06-01 14:40:00,53.06,53.1,53.04,53.07,59405.0,49.5712,49.6086,49.5525,49.5805,59405.0
2020-06-01 14:45:00,53.07,53.08,53.03,53.06,42682.0,49.5805,49.5899,49.5432,49.5712,42682.0
2020-06-01 14:50:00,53.05,53.1,53.03,53.06,52892.0,49.5619,49.6086,49.5432,49.5712,52892.0
2020-06-01 14:55:00,53.06,53.1,53.05,53.09,50293.0,49.5712,49.6086,49.5619,49.5992,50293.0
2020-06-01 15:00:00,53.09,53.16,53.07,53.09,73405.0,49.5992,49.6646,49.5805,49.5992,73405.0
2020-06-01 15:05:00,53.09,53.14,53.04,53.14,88302.0,49.5992,49.6459,49.5525,49.6459,88302.0
2020-06-01 15:10:00,53.14,53.18,53.1,53.16,58307.0,49.6459,49.6833,49.6086,49.6646,58307.0
2020-06-01 15:15:00,53.15,53.27,53.12,53.26,85729.0,49.6553,49.7674,49.6272,49.758,85729.0
2020-06-01 15:20:00,53.26,53.28,53.21,53.21,49134.0,49.758,49.7767,49.7113,49.7113,49134.0
2020-06-01 15:25:00,53.22,53.27,53.21,53.23,237580.0,49.7207,49.7674,49.7113,49.73,237580.0
2020-06-01 15:30:00,53.23,53.33,53.2,53.32,65466.0,49.73,49.8234,49.702,49.8141,65466.0
2020-06-01 15:35:00,53.31,53.35,53.17,53.17,86586.0,49.8048,49.8421,49.674,49.674,86586.0
2020-06-01 15:40:00,53.18,53.24,53.17,53.23,68304.0,49.6833,49.7394,49.674,49.73,68304.0
2020-06-01 15:45:00,53.23,53.3,53.18,53.26,137942.0,49.73,49.7954,49.6833,49.758,137942.0
2020-06-01 15:50:00,53.26,53.41,53.25,53.3,217338.0,49.758,49.8982,49.7487,49.7954,217338.0
2020-06-01 15:55:00,53.31,53.38,53.25,53.32,296129.0,49.8048,49.8702,49.7487,49.8141,296129.0
2020-06-02 09:30:00,53.7,53.88,53.59,53.61,176290.0,50.1691,50.3373,50.0663,50.085,176290.0
2020-06-02 09:35:00,53.62,53.93,53.22,53.3,236857.0,50.0944,50.384,49.7207,49.7954,236857.0
2020-06-02 09:40:00,53.27,53.4,53.21,53.31,82629.0,49.7674,49.8888,49.7113,49.8048,82629.0
2020-06-02 09:45:00,53.33,53.41,53.22,53.27,105427.0,49.8234,49.8982,49.7207,49.7674,105427.0
2020-06-02 09:50:00,53.28,53.29,53.19,53.25,62728.0,49.7767,49.7861,49.6926,49.7487,62728.0
2020-06-02 09:55:00,53.25,53.6,53.24,53.55,165439.0,49.7487,50.0757,49.7394,50.029,165439.0
2020-06-02 10:00:00,53.55,53.65,53.44,53.5,101365.0,50.029,50.1224,49.9262,49.9823,101365.0
2020-06-02 10:05:00,53.51,53.93,53.51,53.85,140064.0,49.9916,50.384,49.9916,50.3092,140064.0
2020-06-02 10:10:00,53.84,53.9,53.65,53.65,111273.0,50.2999,50.356,50.1224,50.1224,111273.0
2020-06-02 10:15:00,53.66,53.84,53.66,53.77,60578.0,50.1317,50.2999,50.1317,50.2345,60578.0
2020-06-02 10:20:00,53.78,53.91,53.75,53.9,68446.0,50.2439,50.3653,50.2158,50.356,68446.0
2020-06-02 10:25:00,53.89,53.9,53.73,53.82,71273.0,50.3466,50.356,50.1971,50.2812,71273.0
2020-06-02 10:30:00,53.81,53.83,53.58,53.62,125281.0,50.2719,50.2906,50.057,50.0944,125281.0
2020-06-02 10:35:00,53.63,53.7,53.54,53.62,74295.0,50.1037,50.1691,50.0196,50.0944,74295.0
2020-06-02 10:40:00,53.63,53.65,53.38,53.39,105123.0,50.1037,50.1224,49.8702,49.8795,105123.0
2020-06-02 10:45:00,53.39,53.45,53.26,53.31,55197.0,49.8795,49.9356,49.758,49.8048,55197.0
2020-06-02 10:50:00,53.31,53.38,53.25,53.33,48005.0,49.8048,49.8702,49.7487,49.8234,48005.0
2020-06-02 10:55:00,53.32,53.4,53.31,53.32,77571.0,49.8141,49.8888,49.8048,49.8141,77571.0
2020-06-02 11:00:00,53.32,53.38,53.18,53.29,85414.0,49.8141,49.8702,49.6833,49.7861,85414.0
2020-06-02 11:05:00,53.28,53.29,53.1,53.18,69163.0,49.7767,49.7861,49.6086,49.6833,69163.0
2020-06-02 11:10:00,53.16,53.32,53.14,53.27,73867.0,49.6646,49.8141,49.6459,49.7674,73867.0
2020-06-02 11:15:00,53.27,53.36,53.25,53.3,61068.0,49.7674,49.8515,49.7487,49.7954,61068.0
2020-06-02 11:20:00,53.3,53.33,53.27,53.32,50506.0,49.7954,49.8234,49.7674,49.8141,50506.0
2020-06-02 11:25:00,53.32,53.45,53.3,53.38,76606.0,49.8141,49.9356,49.7954,49.8702,76606.0
2020-06-02 11:30:00,53.37,53.37,53.26,53.29,33690.0,49.8608,49.8608,49.758,49.7861,33690.0
2020-06-02 11:35:00,53.29,53.41,53.25,53.35,51897.0,49.7861,49.8982,49.7487,49.8421,51897.0
2020-06-02 11:40:00,53.35,53.45,53.35,53.38,34302.0,49.8421,49.9356,49.8421,49.8702,34302.0
2020-06-02 11:45:00,53.38,53.55,53.36,53.51,54466.0,49.8702,50.029,49.8515,49.9916,54466.0
2020-06-02 11:50:00,53.49,53.5,53.42,53.46,40237.0,49.9729,49.9823,49.9075,49.9449,40237.0
2020-06-02 11:55:00,53.45,53.49,53.39,53.4,39057.0,49.9356,49.9729,49.8795,49.8888,39057.0
2020-06-02 12:00:00,53.41,53.44,53.38,53.43,33692.0,49.8982,49.9262,49.8702,49.9169,33692.0
2020-06-02 12:05:00,53.44,53.65,53.43,53.6,43402.0,49.9262,50.1224,49.9169,50.0757,43402.0
2020-06-02 12:10:00,53.6,53.63,53.55,53.56,34998.0,50.0757,50.1037,50.029,50.0383,34998.0
2020-06-02 12:15:00,53.54,53.57,53.5,53.54,31901.0,50.0196,50.0477,49.9823,50.0196,31901.0
2020-06-02 12:20:00,53.54,53.57,53.5,53.55,33147.0,50.0196,50.0477,49.9823,50.029,33147.0
2020-06-02 12:25:00,53.55,53.62,53.55,53.6,36535.0,50.029,50.0944,50.029,50.0757,36535.0
2020-06-02 12:30:00,53.59,53.61,53.5,53.6,37905.0,50.0663,50.085,49.9823,50.0757,37905.0
2020-06-02 12:35:00,53.59,53.65,53.56,53.63,37609.0,50.0663,50.1224,50.0383,50.1037,37609.0
2020-06-02 12:40:00,53.63,53.65,53.57,53.62,46389.0,50.1037,50.1224,50.0477,50.0944,46389.0
2020-06-02 12:45:00,53.62,53.65,53.6,53.61,36479.0,50.0944,50.1224,50.0757,50.085,36479.0
2020-06-02 12:50:00,53.61,53.68,53.59,53.64,36703.0,50.085,50.1504,50.0663,50.1131,36703.0
2020-06-02 12:55:00,53.64,53.71,53.62,53.68,33572.0,50.1131,50.1785,50.0944,50.1504,33572.0
2020-06-02 13:00:00,53.68,53.84,53.67,53.84,51551.0,50.1504,50.2999,50.1411,50.2999,51551.0
2020-06-02 13:05:00,53.84,53.88,53.81,53.82,75422.0,50.2999,50.3373,50.2719,50.2812,75422.0
2020-06-02 13:10:00,53.81,53.88,53.78,53.87,37016.0,50.2719,50.3373,50.2439,50.3279,37016.0
2020-06-02 13:15:00,53.87,53.91,53.84,53.84,55473.0,50.3279,50.3653,50.2999,50.2999,55473.0
2020-06-02 13:20:00,53.82,53.86,53.8,53.83,48569.0,50.2812,50.3186,50.2625,50.2906,48569.0
2020-06-02 13:25:00,53.85,53.89,53.8,53.89,26971.0,50.3092,50.3466,50.2625,50.3466,26971.0
2020-06-02 13:30:00,53.89,53.92,53.83,53.91,38994.0,50.3466,50.3746,50.2906,50.3653,38994.0
2020-06-02 13:35:00,53.91,53.92,53.86,53.91,30176.0,50.3653,50.3746,50.3186,50.3653,30176.0
2020-06-02 13:40:00,53.91,54.06,53.91,54.04,134111.0,50.3653,50.5054,50.3653,50.4868,134111.0
2020-06-02 13:45:00,54.04,54.13,54.0,54.04,128725.0,50.4868,50.5708,50.4494,50.4868,128725.0
2020-06-02 13:50:00,54.04,54.04,53.95,53.99,62711.0,50.4868,50.4868,50.4027,50.44,62711.0
2020-06-02 13:55:00,53.98,54.0,53.91,53.95,47757.0,50.4307,50.4494,50.3653,50.4027,47757.0
2020-06-02 14:00:00,53.94,53.95,53.88,53.91,41250.0,50.3933,50.4027,50.3373,50.3653,41250.0
2020-06-02 14:05:00,53.9,53.91,53.8,53.86,31207.0,50.356,50.3653,50.2625,50.3186,31207.0
2020-06-02 14:10:00,53.87,53.9,53.83,53.86,34743.0,50.3279,50.356,50.2906,50.3186,34743.0
2020-06-02 14:15:00,53.86,53.94,53.8,53.91,59216.0,50.3186,50.3933,50.2625,50.3653,59216.0
2020-06-02 14:20:00,53.9,53.94,53.83,53.87,47346.0,50.356,50.3933,50.2906,50.3279,47346.0
2020-06-02 14:25:00,53.86,53.87,53.75,53.76,60771.0,50.3186,50.3279,50.2158,50.2252,60771.0
2020-06-02 14:30:00,53.77,53.78,53.66,53.71,84992.0,50.2345,50.2439,50.1317,50.1785,84992.0
2020-06-02 14:35:00,53.71,53.75,53.65,53.75,73965.0,50.1785,50.2158,50.1224,50.2158,73965.0
2020-06-02 14:40:00,53.75,53.8,53.72,53.73,80479.0,50.2158,50.2625,50.1878,50.1971,80479.0
2020-06-02 14:45:00,53.73,53.78,53.68,53.77,70411.0,50.1971,50.2439,50.1504,50.2345,70411.0
2020-06-02 14:50:00,53.77,53.79,53.71,53.78,78388.0,50.2345,50.2532,50.1785,50.2439,78388.0
2020-06-02 14:55:00,53.78,53.98,53.74,53.91,127888.0,50.2439,50.4307,50.2065,50.3653,127888.0
2020-06-02 15:00:00,53.92,53.99,53.88,53.94,57346.0,50.3746,50.44,50.3373,50.3933,57346.0
2020-06-02 15:05:00,53.94,54.03,53.91,54.03,54685.0,50.3933,50.4774,50.3653,50.4774,54685.0
2020-06-02 15:10:00,54.03,54.14,54.02,54.07,61807.0,50.4774,50.5802,50.4681,50.5148,61807.0
2020-06-02 15:15:00,54.07,54.1,54.01,54.08,58284.0,50.5148,50.5428,50.4587,50.5241,58284.0
2020-06-02 15:20:00,54.07,54.14,54.01,54.05,78011.0,50.5148,50.5802,50.4587,50.4961,78011.0
2020-06-02 15:25:00,54.05,54.07,53.96,54.06,75099.0,50.4961,50.5148,50.412,50.5054,75099.0
2020-06-02 15:30:00,54.06,54.13,53.97,53.98,92798.0,50.5054,50.5708,50.4214,50.4307,92798.0
2020-06-02 15:35:00,53.98,54.02,53.94,53.99,73373.0,50.4307,50.4681,50.3933,50.44,73373.0
2020-06-02 15:40:00,53.98,54.05,53.96,54.04,90608.0,50.4307,50.4961,50.412,50.4868,90608.0
2020-06-02 15:45:00,54.04,54.28,54.02,54.28,169584.0,50.4868,50.711,50.4681,50.711,169584.0
2020-06-02 15:50:00,54.29,54.41,54.27,54.33,244635.0,50.7203,50.8324,50.7016,50.7577,244635.0
2020-06-02 15:55:00,54.32,54.41,54.29,54.32,433046.0,50.7483,50.8324,50.7203,50.7483,433046.0
2020-06-03 09:30:00,54.66,55.08,54.57,54.7,266386.0,51.066,51.4584,50.9819,51.1034,266386.0
2020-06-03 09:35:00,54.71,54.96,54.5,54.94,172852.0,51.1127,51.3463,50.9165,51.3276,172852.0
2020-06-03 09:40:00,54.92,54.99,54.75,54.88,83236.0,51.3089,51.3743,51.1501,51.2715,83236.0
2020-06-03 09:45:00,54.87,55.12,54.84,55.05,124956.0,51.2622,51.4957,51.2342,51.4303,124956.0
2020-06-03 09:50:00,55.04,55.17,54.84,54.91,135780.0,51.421,51.5425,51.2342,51.2996,135780.0
2020-06-03 09:55:00,54.91,54.99,54.85,54.9,93734.0,51.2996,51.3743,51.2435,51.2902,93734.0
2020-06-03 10:00:00,54.91,55.03,54.81,55.03,100044.0,51.2996,51.4117,51.2061,51.4117,100044.0
2020-06-03 10:05:00,55.03,55.12,54.89,54.91,63868.0,51.4117,51.4957,51.2809,51.2996,63868.0
2020-06-03 10:10:00,54.89,55.16,54.88,55.08,184031.0,51.2809,51.5331,51.2715,51.4584,184031.0
2020-06-03 10:15:00,55.07,55.25,55.03,55.24,77445.0,51.449,51.6172,51.4117,51.6079,77445.0
2020-06-03 10:20:00,55.24,55.3,55.19,55.21,48155.0,51.6079,51.6639,51.5611,51.5798,48155.0
2020-06-03 10:25:00,55.21,55.25,55.16,55.22,62792.0,51.5798,51.6172,51.5331,51.5892,62792.0
2020-06-03 10:30:00,55.22,55.22,55.09,55.16,114265.0,51.5892,51.5892,51.4677,51.5331,114265.0
2020-06-03 10:35:00,55.15,55.35,55.14,55.27,144405.0,51.5238,51.7106,51.5144,51.6359,144405.0
2020-06-03 10:40:00,55.27,55.37,55.26,55.37,53399.0,51.6359,51.7293,51.6265,51.7293,53399.0
2020-06-03 10:45:00,55.36,55.42,55.32,55.38,39792.0,51.72,51.776,51.6826,51.7386,39792.0
2020-06-03 10:50:00,55.37,55.42,55.36,55.41,42319.0,51.7293,51.776,51.72,51.7667,42319.0
2020-06-03 10:55:00,55.41,55.52,55.36,55.38,188617.0,51.7667,51.8694,51.72,51.7386,188617.0
2020-06-03 11:00:00,55.38,55.5,55.38,55.48,107284.0,51.7386,51.8508,51.7386,51.8321,107284.0
2020-06-03 11:05:00,55.48,55.68,55.46,55.66,97214.0,51.8321,52.0189,51.8134,52.0002,97214.0
2020-06-03 11:10:00,55.65,55.65,55.46,55.55,80817.0,51.9909,51.9909,51.8134,51.8975,80817.0
2020-06-03 11:15:00,55.56,55.75,55.56,55.69,77183.0,51.9068,52.0843,51.9068,52.0283,77183.0
2020-06-03 11:20:00,55.69,55.82,55.67,55.79,80135.0,52.0283,52.1497,52.0096,52.1217,80135.0
2020-06-03 11:25:00,55.79,55.81,55.51,55.51,78765.0,52.1217,52.1404,51.8601,51.8601,78765.0
2020-06-03 11:30:00,55.52,55.59,55.46,55.55,159969.0,51.8694,51.9348,51.8134,51.8975,159969.0
2020-06-03 11:35:00,55.55,55.57,55.38,55.39,72667.0,51.8975,51.9162,51.7386,51.748,72667.0
2020-06-03 11:40:00,55.38,55.39,55.18,55.23,53573.0,51.7386,51.748,51.5518,51.5985,53573.0
2020-06-03 11:45:00,55.22,55.25,55.1,55.16,38583.0,51.5892,51.6172,51.4771,51.5331,38583.0
2020-06-03 11:50:00,55.15,55.17,55.02,55.05,60809.0,51.5238,51.5425,51.4023,51.4303,60809.0
2020-06-03 11:55:00,55.05,55.08,55.01,55.01,49493.0,51.4303,51.4584,51.393,51.393,49493.0
2020-06-03 12:00:00,55.01,55.05,54.95,55.01,59839.0,51.393,51.4303,51.3369,51.393,59839.0
2020-06-03 12:05:00,55.01,55.06,54.82,54.85,104694.0,51.393,51.4397,51.2155,51.2435,104694.0
2020-06-03 12:10:00,54.86,54.97,54.85,54.94,52465.0,51.2528,51.3556,51.2435,51.3276,52465.0
2020-06-03 12:15:00,54.95,55.04,54.93,55.02,30623.0,51.3369,51.421,51.3182,51.4023,30623.0
2020-06-03 12:20:00,55.03,55.04,54.86,54.88,34932.0,51.4117,51.421,51.2528,51.2715,34932.0
2020-06-03 12:25:00,54.88,54.96,54.88,54.96,37419.0,51.2715,51.3463,51.2715,51.3463,37419.0
2020-06-03 12:30:00,54.94,55.05,54.94,55.01,45534.0,51.3276,51.4303,51.3276,51.393,45534.0
2020-06-03 12:35:00,55.01,55.18,55.01,55.18,45139.0,51.393,51.5518,51.393,51.5518,45139.0
2020-06-03 12:40:00,55.18,55.22,55.14,55.18,36887.0,51.5518,51.5892,51.5144,51.5518,36887.0
2020-06-03 12:45:00,55.16,55.19,55.11,55.16,37624.0,51.5331,51.5611,51.4864,51.5331,37624.0
2020-06-03 12:50:00,55.16,55.23,55.14,55.19,38311.0,51.5331,51.5985,51.5144,51.5611,38311.0
2020-06-03 12:55:00,55.19,55.25,55.18,55.22,23955.0,51.5611,51.6172,51.5518,51.5892,23955.0
2020-06-03 13:00:00,55.23,55.27,55.11,55.15,34010.0,51.5985,51.6359,51.4864,51.5238,34010.0
2020-06-03 13:05:00,55.15,55.2,55.08,55.17,38828.0,51.5238,51.5705,51.4584,51.5425,38828.0
2020-06-03 13:10:00,55.2,55.2,55.09,55.13,21881.0,51.5705,51.5705,51.4677,51.5051,21881.0
2020-06-03 13:15:00,55.13,55.16,55.03,55.08,27405.0,51.5051,51.5331,51.4117,51.4584,27405.0
2020-06-03 13:20:00,55.07,55.22,55.05,55.22,29520.0,51.449,51.5892,51.4303,51.5892,29520.0
2020-06-03 13:25:00,55.22,55.22,55.14,55.15,43019.0,51.5892,51.5892,51.5144,51.5238,43019.0
2020-06-03 13:30:00,55.13,55.22,55.12,55.2,37608.0,51.5051,51.5892,51.4957,51.5705,37608.0
2020-06-03 13:35:00,55.19,55.26,55.17,55.26,36356.0,51.5611,51.6265,51.5425,51.6265,36356.0
2020-06-03 13:40:00,55.25,55.3,55.22,55.28,102516.0,51.6172,51.6639,51.5892,51.6452,102516.0
2020-06-03 13:45:00,55.27,55.32,55.23,55.24,37324.0,51.6359,51.6826,51.5985,51.6079,37324.0
2020-06-03 13:50:00,55.23,55.27,55.2,55.26,37498.0,51.5985,51.6359,51.5705,51.6265,37498.0
2020-06-03 13:55:00,55.27,55.29,55.14,55.15,21678.0,51.6359,51.6546,51.5144,51.5238,21678.0
2020-06-03 14:00:00,55.15,55.27,55.13,55.25,40612.0,51.5238,51.6359,51.5051,51.6172,40612.0
2020-06-03 14:05:00,55.25,55.27,55.2,55.24,43994.0,51.6172,51.6359,51.5705,51.6079,43994.0
2020-06-03 14:10:00,55.24,55.28,55.23,55.26,32172.0,51.6079,51.6452,51.5985,51.6265,32172.0
2020-06-03 14:15:00,55.26,55.27,55.21,55.27,49802.0,51.6265,51.6359,51.5798,51.6359,49802.0
2020-06-03 14:20:00,55.26,55.28,55.21,55.28,40700.0,51.6265,51.6452,51.5798,51.6452,40700.0
2020-06-03 14:25:00,55.28,55.28,55.2,55.22,32678.0,51.6452,51.6452,51.5705,51.5892,32678.0
2020-06-03 14:30:00,55.21,55.26,55.07,55.19,108460.0,51.5798,51.6265,51.449,51.5611,108460.0
2020-06-03 14:35:00,55.19,55.21,55.11,55.13,48324.0,51.5611,51.5798,51.4864,51.5051,48324.0
2020-06-03 14:40:00,55.12,55.15,55.03,55.07,55494.0,51.4957,51.5238,51.4117,51.449,55494.0
2020-06-03 14:45:00,55.06,55.15,55.05,55.13,94271.0,51.4397,51.5238,51.4303,51.5051,94271.0
2020-06-03 14:50:00,55.12,55.16,55.1,55.14,26002.0,51.4957,51.5331,51.4771,51.5144,26002.0
2020-06-03 14:55:00,55.14,55.17,55.12,55.14,27869.0,51.5144,51.5425,51.4957,51.5144,27869.0
2020-06-03 15:00:00,55.13,55.14,55.07,55.09,31318.0,51.5051,51.5144,51.449,51.4677,31318.0
2020-06-03 15:05:00,55.09,55.12,55.03,55.12,43298.0,51.4677,51.4957,51.4117,51.4957,43298.0
2020-06-03 15:10:00,55.12,55.17,55.08,55.1,37174.0,51.4957,51.5425,51.4584,51.4771,37174.0
2020-06-03 15:15:00,55.1,55.13,55.06,55.13,41569.0,51.4771,51.5051,51.4397,51.5051,41569.0
2020-06-03 15:20:00,55.13,55.21,55.08,55.2,43304.0,51.5051,51.5798,51.4584,51.5705,43304.0
2020-06-03 15:25:00,55.19,55.24,55.13,55.23,51297.0,51.5611,51.6079,51.5051,51.5985,51297.0
2020-06-03 15:30:00,55.22,55.4,55.21,55.39,61701.0,51.5892,51.7573,51.5798,51.748,61701.0
2020-06-03 15:35:00,55.39,55.45,55.37,55.45,69366.0,51.748,51.804,51.7293,51.804,69366.0
2020-06-03 15:40:00,55.43,55.49,55.4,55.44,69198.0,51.7854,51.8414,51.7573,51.7947,69198.0
2020-06-03 15:45:00,55.43,55.45,55.33,55.43,76324.0,51.7854,51.804,51.6919,51.7854,76324.0
2020-06-03 15:50:00,55.43,55.49,55.33,55.35,107315.0,51.7854,51.8414,51.6919,51.7106,107315.0
2020-06-03 15:55:00,55.34,55.35,55.14,55.26,266658.0,51.7013,51.7106,51.5144,51.6265,266658.0
2020-06-04 09:30:00,54.43,55.3,54.43,55.22,468283.0,50.8511,51.6639,50.8511,51.5892,468283.0
2020-06-04 09:35:00,55.23,55.36,55.05,55.21,206272.0,51.5985,51.72,51.4303,51.5798,206272.0
2020-06-04 09:40:00,55.2,55.2,54.79,55.17,165703.0,51.5705,51.5705,51.1874,51.5425,165703.0
2020-06-04 09:45:00,55.16,55.27,54.93,55.2,115075.0,51.5331,51.6359,51.3182,51.5705,115075.0
2020-06-04 09:50:00,55.21,55.27,55.07,55.22,128838.0,51.5798,51.6359,51.449,51.5892,128838.0
2020-06-04 09:55:00,55.23,55.37,55.12,55.35,103522.0,51.5985,51.7293,51.4957,51.7106,103522.0
2020-06-04 10:00:00,55.36,55.43,55.22,55.27,135918.0,51.72,51.7854,51.5892,51.6359,135918.0
2020-06-04 10:05:00,55.27,55.51,55.26,55.47,136834.0,51.6359,51.8601,51.6265,51.8227,136834.0
2020-06-04 10:10:00,55.46,55.47,55.27,55.44,130967.0,51.8134,51.8227,51.6359,51.7947,130967.0
2020-06-04 10:15:00,55.44,55.53,55.33,55.53,92423.0,51.7947,51.8788,51.6919,51.8788,92423.0
2020-06-04 10:20:00,55.53,55.55,55.16,55.19,144560.0,51.8788,51.8975,51.5331,51.5611,144560.0
2020-06-04 10:25:00,55.19,55.27,55.07,55.25,130249.0,51.5611,51.6359,51.449,51.6172,130249.0
2020-06-04 10:30:00,55.25,55.4,55.25,55.37,57827.0,51.6172,51.7573,51.6172,51.7293,57827.0
2020-06-04 10:35:00,55.37,55.38,55.2,55.26,91755.0,51.7293,51.7386,51.5705,51.6265,91755.0
2020-06-04 10:40:00,55.25,55.28,55.03,55.16,121839.0,51.6172,51.6452,51.4117,51.5331,121839.0
2020-06-04 10:45:00,55.16,55.19,55.02,55.09,140787.0,51.5331,51.5611,51.4023,51.4677,140787.0
2020-06-04 10:50:00,55.1,55.22,55.06,55.19,54357.0,51.4771,51.5892,51.4397,51.5611,54357.0
2020-06-04 10:55:00,55.19,55.32,55.18,55.32,61355.0,51.5611,51.6826,51.5518,51.6826,61355.0
2020-06-04 11:00:00,55.31,55.35,55.21,55.22,87607.0,51.6733,51.7106,51.5798,51.5892,87607.0
2020-06-04 11:05:00,55.22,55.31,55.08,55.14,57254.0,51.5892,51.6733,51.4584,51.5144,57254.0
2020-06-04 11:10:00,55.14,55.21,54.9,54.92,123864.0,51.5144,51.5798,51.2902,51.3089,123864.0
2020-06-04 11:15:00,54.93,55.0,54.8,54.92,107433.0,51.3182,51.3836,51.1968,51.3089,107433.0
2020-06-04 11:20:00,54.91,55.17,54.88,55.05,79389.0,51.2996,51.5425,51.2715,51.4303,79389.0
2020-06-04 11:25:00,55.05,55.18,55.0,55.13,80383.0,51.4303,51.5518,51.3836,51.5051,80383.0
2020-06-04 11:30:00,55.13,55.21,55.1,55.17,61102.0,51.5051,51.5798,51.4771,51.5425,61102.0
2020-06-04 11:35:00,55.17,55.23,55.13,55.19,64733.0,51.5425,51.5985,51.5051,51.5611,64733.0
2020-06-04 11:40:00,55.19,55.21,54.93,55.0,128847.0,51.5611,51.5798,51.3182,51.3836,128847.0
2020-06-04 11:45:00,55.0,55.02,54.82,54.92,91786.0,51.3836,51.4023,51.2155,51.3089,91786.0
2020-06-04 11:50:00,54.91,54.95,54.82,54.93,80331.0,51.2996,51.3369,51.2155,51.3182,80331.0
2020-06-04 11:55:00,54.93,55.05,54.89,55.02,98754.0,51.3182,51.4303,51.2809,51.4023,98754.0
2020-06-04 12:00:00,55.01,55.03,54.89,54.94,75130.0,51.393,51.4117,51.2809,51.3276,75130.0
2020-06-04 12:05:00,54.94,55.01,54.89,55.01,92995.0,51.3276,51.393,51.2809,51.393,92995.0
2020-06-04 12:10:00,55.02,55.11,55.0,55.09,79969.0,51.4023,51.4864,51.3836,51.4677,79969.0
2020-06-04 12:15:00,55.09,55.25,55.01,55.19,78420.0,51.4677,51.6172,51.393,51.5611,78420.0
2020-06-04 12:20:00,55.19,55.23,55.08,55.21,50138.0,51.5611,51.5985,51.4584,51.5798,50138.0
2020-06-04 12:25:00,55.2,55.4,55.11,55.39,335966.0,51.5705,51.7573,51.4864,51.748,335966.0
2020-06-04 12:30:00,55.39,55.41,55.04,55.05,187553.0,51.748,51.7667,51.421,51.4303,187553.0
2020-06-04 12:35:00,55.05,55.23,55.04,55.14,104370.0,51.4303,51.5985,51.421,51.5144,104370.0
2020-06-04 12:40:00,55.14,55.15,55.06,55.11,68991.0,51.5144,51.5238,51.4397,51.4864,68991.0
2020-06-04 12:45:00,55.12,55.13,55.01,55.07,153965.0,51.4957,51.5051,51.393,51.449,153965.0
2020-06-04 12:50:00,55.05,55.13,55.03,55.1,154934.0,51.4303,51.5051,51.4117,51.4771,154934.0
2020-06-04 12:55:00,55.11,55.17,55.07,55.09,51028.0,51.4864,51.5425,51.449,51.4677,51028.0
2020-06-04 13:00:00,55.09,55.21,55.07,55.15,348074.0,51.4677,51.5798,51.449,51.5238,348074.0
2020-06-04 13:05:00,55.15,55.29,55.14,55.19,51943.0,51.5238,51.6546,51.5144,51.5611,51943.0
2020-06-04 13:10:00,55.18,55.21,55.09,55.12,83586.0,51.5518,51.5798,51.4677,51.4957,83586.0
2020-06-04 13:15:00,55.12,55.19,55.05,55.13,60055.0,51.4957,51.5611,51.4303,51.5051,60055.0
2020-06-04 13:20:00,55.14,55.27,55.13,55.21,50108.0,51.5144,51.6359,51.5051,51.5798,50108.0
2020-06-04 13:25:00,55.22,55.43,55.22,55.4,132432.0,51.5892,51.7854,51.5892,51.7573,132432.0
2020-06-04 13:30:00,55.4,55.46,55.32,55.39,119037.0,51.7573,51.8134,51.6826,51.748,119037.0
2020-06-04 13:35:00,55.39,55.47,55.39,55.45,53395.0,51.748,51.8227,51.748,51.804,53395.0
2020-06-04 13:40:00,55.45,55.77,55.45,55.77,85786.0,51.804,52.103,51.804,52.103,85786.0
2020-06-04 13:45:00,55.77,55.8,55.69,55.79,338739.0,52.103,52.131,52.0283,52.1217,338739.0
2020-06-04 13:50:00,55.79,55.87,55.78,55.86,109868.0,52.1217,52.1964,52.1123,52.1871,109868.0
2020-06-04 13:55:00,55.86,55.87,55.74,55.8,118258.0,52.1871,52.1964,52.075,52.131,118258.0
2020-06-04 14:00:00,55.8,55.83,55.73,55.77,135390.0,52.131,52.1591,52.0656,52.103,135390.0
2020-06-04 14:05:00,55.77,55.82,55.76,55.8,89072.0,52.103,52.1497,52.0937,52.131,89072.0
2020-06-04 14:10:00,55.81,55.88,55.8,55.81,74055.0,52.1404,52.2058,52.131,52.1404,74055.0
2020-06-04 14:15:00,55.81,55.84,55.67,55.75,93819.0,52.1404,52.1684,52.0096,52.0843,93819.0
2020-06-04 14:20:00,55.74,55.84,55.71,55.76,316813.0,52.075,52.1684,52.047,52.0937,316813.0
2020-06-04 14:25:00,55.75,55.77,55.58,55.67,115737.0,52.0843,52.103,51.9255,52.0096,115737.0
2020-06-04 14:30:00,55.68,55.69,55.33,55.35,120982.0,52.0189,52.0283,51.6919,51.7106,120982.0
2020-06-04 14:35:00,55.34,55.38,55.31,55.31,67163.0,51.7013,51.7386,51.6733,51.6733,67163.0
2020-06-04 14:40:00,55.3,55.31,55.1,55.25,148077.0,51.6639,51.6733,51.4771,51.6172,148077.0
2020-06-04 14:45:00,55.25,55.26,55.2,55.22,91731.0,51.6172,51.6265,51.5705,51.5892,91731.0
2020-06-04 14:50:00,55.22,55.26,55.18,55.22,341714.0,51.5892,51.6265,51.5518,51.5892,341714.0
2020-06-04 14:55:00,55.22,55.25,54.9,54.93,164115.0,51.5892,51.6172,51.2902,51.3182,164115.0
2020-06-04 15:00:00,54.94,55.01,54.84,54.84,159160.0,51.3276,51.393,51.2342,51.2342,159160.0
2020-06-04 15:05:00,54.85,55.17,54.67,54.8,392232.0,51.2435,51.5425,51.0753,51.1968,392232.0
2020-06-04 15:10:00,54.8,54.81,54.59,54.62,183399.0,51.1968,51.2061,51.0006,51.0286,183399.0
2020-06-04 15:15:00,54.62,54.65,54.48,54.63,373007.0,51.0286,51.0566,50.8978,51.038,373007.0
2020-06-04 15:20:00,54.62,54.65,54.54,54.56,116110.0,51.0286,51.0566,50.9539,50.9726,116110.0
2020-06-04 15:25:00,54.57,54.72,54.56,54.71,81700.0,50.9819,51.122,50.9726,51.1127,81700.0
2020-06-04 15:30:00,54.71,54.73,54.62,54.7,316102.0,51.1127,51.1314,51.0286,51.1034,316102.0
2020-06-04 15:35:00,54.7,54.74,54.5,54.53,420201.0,51.1034,51.1407,50.9165,50.9445,420201.0
2020-06-04 15:40:00,54.54,54.67,54.5,54.58,218820.0,50.9539,51.0753,50.9165,50.9913,218820.0
2020-06-04 15:45:00,54.58,54.67,54.52,54.64,202508.0,50.9913,51.0753,50.9352,51.0473,202508.0
2020-06-04 15:50:00,54.62,54.64,54.5,54.57,329165.0,51.0286,51.0473,50.9165,50.9819,329165.0
2020-06-04 15:55:00,54.56,54.86,54.56,54.84,838572.0,50.9726,51.2528,50.9726,51.2342,838572.0
2020-06-05 09:30:00,56.48,56.91,56.24,56.87,304776.0,52.7663,53.168,52.5421,53.1307,304776.0
2020-06-05 09:35:00,56.87,56.94,56.61,56.82,154342.0,53.1307,53.1961,52.8878,53.084,154342.0
2020-06-05 09:40:00,56.83,57.0,56.7,56.98,106531.0,53.0933,53.2521,52.9719,53.2334,106531.0
2020-06-05 09:45:00,56.98,57.36,56.89,57.33,162752.0,53.2334,53.5885,53.1494,53.5604,162752.0
2020-06-05 09:50:00,57.33,57.37,57.2,57.26,247016.0,53.5604,53.5978,53.439,53.495,247016.0
2020-06-05 09:55:00,57.26,57.33,57.01,57.03,192164.0,53.495,53.5604,53.2615,53.2802,192164.0
2020-06-05 10:00:00,57.03,57.04,56.74,56.87,147342.0,53.2802,53.2895,53.0092,53.1307,147342.0
2020-06-05 10:05:00,56.86,57.41,56.84,57.33,176254.0,53.1213,53.6352,53.1027,53.5604,176254.0
2020-06-05 10:10:00,57.33,57.46,56.93,56.97,196703.0,53.5604,53.6819,53.1867,53.2241,196703.0
2020-06-05 10:15:00,56.95,57.05,56.81,56.96,89127.0,53.2054,53.2988,53.0746,53.2148,89127.0
2020-06-05 10:20:00,56.98,56.99,56.8,56.85,48429.0,53.2334,53.2428,53.0653,53.112,48429.0
2020-06-05 10:25:00,56.85,56.95,56.8,56.93,138153.0,53.112,53.2054,53.0653,53.1867,138153.0
2020-06-05 10:30:00,56.92,56.93,56.57,56.58,84880.0,53.1774,53.1867,52.8504,52.8597,84880.0
2020-06-05 10:35:00,56.57,57.12,56.53,56.98,122639.0,52.8504,53.3642,52.813,53.2334,122639.0
2020-06-05 10:40:00,56.99,57.02,56.81,56.99,78140.0,53.2428,53.2708,53.0746,53.2428,78140.0
2020-06-05 10:45:00,56.98,57.28,56.98,57.14,251354.0,53.2334,53.5137,53.2334,53.3829,251354.0
2020-06-05 10:50:00,57.15,57.47,57.14,57.46,141747.0,53.3923,53.6912,53.3829,53.6819,141747.0
2020-06-05 10:55:00,57.46,57.77,57.45,57.77,239644.0,53.6819,53.9715,53.6725,53.9715,239644.0
2020-06-05 11:00:00,57.75,57.79,57.6,57.74,147943.0,53.9528,53.9902,53.8127,53.9435,147943.0
2020-06-05 11:05:00,57.74,57.78,57.54,57.6,82664.0,53.9435,53.9808,53.7566,53.8127,82664.0
2020-06-05 11:10:00,57.61,57.78,57.61,57.75,61750.0,53.822,53.9808,53.822,53.9528,61750.0
2020-06-05 11:15:00,57.76,57.78,57.64,57.7,53341.0,53.9622,53.9808,53.85,53.9061,53341.0
2020-06-05 11:20:00,57.7,58.03,57.69,57.98,125700.0,53.9061,54.2144,53.8968,54.1677,125700.0
2020-06-05 11:25:00,57.99,58.01,57.93,57.97,53611.0,54.177,54.1957,54.121,54.1584,53611.0
2020-06-05 11:30:00,57.97,58.12,57.93,58.01,68146.0,54.1584,54.2985,54.121,54.1957,68146.0
2020-06-05 11:35:00,58.01,58.02,57.65,57.66,93846.0,54.1957,54.2051,53.8594,53.8687,93846.0
2020-06-05 11:40:00,57.66,57.7,57.48,57.49,85448.0,53.8687,53.9061,53.7006,53.7099,85448.0
2020-06-05 11:45:00,57.47,57.48,57.36,57.42,73221.0,53.6912,53.7006,53.5885,53.6445,73221.0
2020-06-05 11:50:00,57.4,57.7,57.39,57.58,89911.0,53.6258,53.9061,53.6165,53.794,89911.0
2020-06-05 11:55:00,57.57,57.68,57.42,57.61,118780.0,53.7847,53.8874,53.6445,53.822,118780.0
2020-06-05 12:00:00,57.61,57.66,57.51,57.54,41924.0,53.822,53.8687,53.7286,53.7566,41924.0
2020-06-05 12:05:00,57.56,57.59,57.32,57.32,56738.0,53.7753,53.8033,53.5511,53.5511,56738.0
2020-06-05 12:10:00,57.31,57.33,57.16,57.19,46539.0,53.5417,53.5604,53.4016,53.4296,46539.0
2020-06-05 12:15:00,57.19,57.29,57.1,57.29,99626.0,53.4296,53.5231,53.3456,53.5231,99626.0
2020-06-05 12:20:00,57.29,57.46,57.29,57.39,63946.0,53.5231,53.6819,53.5231,53.6165,63946.0
2020-06-05 12:25:00,57.39,57.4,57.33,57.39,42413.0,53.6165,53.6258,53.5604,53.6165,42413.0
2020-06-05 12:30:00,57.39,57.47,57.36,57.43,60048.0,53.6165,53.6912,53.5885,53.6539,60048.0
2020-06-05 12:35:00,57.43,57.54,57.43,57.54,59022.0,53.6539,53.7566,53.6539,53.7566,59022.0
2020-06-05 12:40:00,57.53,57.63,57.41,57.61,199431.0,53.7473,53.8407,53.6352,53.822,199431.0
2020-06-05 12:45:00,57.61,57.79,57.61,57.79,77613.0,53.822,53.9902,53.822,53.9902,77613.0
2020-06-05 12:50:00,57.77,57.99,57.73,57.99,74143.0,53.9715,54.177,53.9341,54.177,74143.0
2020-06-05 12:55:00,57.99,58.0,57.86,57.89,91777.0,54.177,54.1864,54.0556,54.0836,91777.0
2020-06-05 13:00:00,57.89,57.93,57.79,57.89,96523.0,54.0836,54.121,53.9902,54.0836,96523.0
2020-06-05 13:05:00,57.89,57.99,57.88,57.98,232765.0,54.0836,54.177,54.0743,54.1677,232765.0
2020-06-05 13:10:00,57.99,58.35,57.94,58.25,225823.0,54.177,54.5134,54.1303,54.4199,225823.0
2020-06-05 13:15:00,58.26,58.28,58.07,58.09,71196.0,54.4293,54.448,54.2518,54.2705,71196.0
2020-06-05 13:20:00,58.09,58.22,58.02,58.21,67555.0,54.2705,54.3919,54.2051,54.3826,67555.0
2020-06-05 13:25:00,58.2,58.29,58.13,58.27,85974.0,54.3732,54.4573,54.3078,54.4386,85974.0
2020-06-05 13:30:00,58.26,58.36,58.17,58.19,127286.0,54.4293,54.5227,54.3452,54.3639,127286.0
2020-06-05 13:35:00,58.17,58.23,58.08,58.17,106327.0,54.3452,54.4013,54.2611,54.3452,106327.0
2020-06-05 13:40:00,58.16,58.23,58.12,58.23,43251.0,54.3359,54.4013,54.2985,54.4013,43251.0
2020-06-05 13:45:00,58.22,58.23,58.05,58.05,61806.0,54.3919,54.4013,54.2331,54.2331,61806.0
2020-06-05 13:50:00,58.06,58.12,58.0,58.0,63137.0,54.2424,54.2985,54.1864,54.1864,63137.0
2020-06-05 13:55:00,58.01,58.01,57.86,57.87,49122.0,54.1957,54.1957,54.0556,54.0649,49122.0
2020-06-05 14:00:00,57.86,57.98,57.84,57.94,50788.0,54.0556,54.1677,54.0369,54.1303,50788.0
2020-06-05 14:05:00,57.94,57.94,57.8,57.82,63267.0,54.1303,54.1303,53.9995,54.0182,63267.0
2020-06-05 14:10:00,57.82,57.87,57.73,57.75,49747.0,54.0182,54.0649,53.9341,53.9528,49747.0
2020-06-05 14:15:00,57.76,57.77,57.64,57.69,61286.0,53.9622,53.9715,53.85,53.8968,61286.0
2020-06-05 14:20:00,57.69,57.73,57.59,57.65,52857.0,53.8968,53.9341,53.8033,53.8594,52857.0
2020-06-05 14:25:00,57.64,57.68,57.57,57.64,44822.0,53.85,53.8874,53.7847,53.85,44822.0
2020-06-05 14:30:00,57.64,57.72,57.62,57.66,67779.0,53.85,53.9248,53.8314,53.8687,67779.0
2020-06-05 14:35:00,57.66,57.77,57.54,57.74,66602.0,53.8687,53.9715,53.7566,53.9435,66602.0
2020-06-05 14:40:00,57.75,57.84,57.61,57.66,73627.0,53.9528,54.0369,53.822,53.8687,73627.0
2020-06-05 14:45:00,57.66,57.67,57.47,57.5,57305.0,53.8687,53.8781,53.6912,53.7193,57305.0
2020-06-05 14:50:00,57.51,57.54,57.3,57.33,86338.0,53.7286,53.7566,53.5324,53.5604,86338.0
2020-06-05 14:55:00,57.33,57.39,57.32,57.38,44032.0,53.5604,53.6165,53.5511,53.6071,44032.0
2020-06-05 15:00:00,57.37,57.44,57.32,57.34,49673.0,53.5978,53.6632,53.5511,53.5698,49673.0
2020-06-05 15:05:00,57.35,57.38,57.27,57.34,72311.0,53.5791,53.6071,53.5044,53.5698,72311.0
2020-06-05 15:10:00,57.34,57.41,57.32,57.36,65652.0,53.5698,53.6352,53.5511,53.5885,65652.0
2020-06-05 15:15:00,57.36,57.52,57.34,57.48,250901.0,53.5885,53.7379,53.5698,53.7006,250901.0
2020-06-05 15:20:00,57.48,57.55,57.43,57.48,99096.0,53.7006,53.766,53.6539,53.7006,99096.0
2020-06-05 15:25:00,57.48,57.62,57.44,57.61,87612.0,53.7006,53.8314,53.6632,53.822,87612.0
2020-06-05 15:30:00,57.61,57.61,57.36,57.37,85652.0,53.822,53.822,53.5885,53.5978,85652.0
2020-06-05 15:35:00,57.37,57.45,57.3,57.33,164239.0,53.5978,53.6725,53.5324,53.5604,164239.0
2020-06-05 15:40:00,57.32,57.32,57.17,57.23,149028.0,53.5511,53.5511,53.411,53.467,149028.0
2020-06-05 15:45:00,57.23,57.38,56.99,57.06,291734.0,53.467,53.6071,53.2428,53.3082,291734.0
2020-06-05 15:50:00,57.06,57.18,57.0,57.1,206450.0,53.3082,53.4203,53.2521,53.3456,206450.0
2020-06-05 15:55:00,57.09,57.32,57.07,57.25,417754.0,53.3362,53.5511,53.3175,53.4857,417754.0
2020-06-08 09:30:00,57.88,58.54,57.87,58.06,249638.0,54.0743,54.6909,54.0649,54.2424,249638.0
2020-06-08 09:35:00,58.08,58.11,57.81,57.97,122669.0,54.2611,54.2891,54.0089,54.1584,122669.0
2020-06-08 09:40:00,57.99,58.22,57.87,58.22,109225.0,54.177,54.3919,54.0649,54.3919,109225.0
2020-06-08 09:45:00,58.21,58.25,57.99,58.11,138169.0,54.3826,54.4199,54.177,54.2891,138169.0
2020-06-08 09:50:00,58.11,58.19,57.85,57.91,67760.0,54.2891,54.3639,54.0462,54.1023,67760.0
2020-06-08 09:55:00,57.91,57.94,57.83,57.91,88625.0,54.1023,54.1303,54.0276,54.1023,88625.0
2020-06-08 10:00:00,57.92,58.09,57.9,58.03,80635.0,54.1116,54.2705,54.093,54.2144,80635.0
2020-06-08 10:05:00,58.02,58.03,57.85,57.88,62670.0,54.2051,54.2144,54.0462,54.0743,62670.0
2020-06-08 10:10:00,57.88,58.0,57.84,57.98,67056.0,54.0743,54.1864,54.0369,54.1677,67056.0
2020-06-08 10:15:00,57.97,57.99,57.64,57.65,118246.0,54.1584,54.177,53.85,53.8594,118246.0
2020-06-08 10:20:00,57.65,57.71,57.58,57.65,66479.0,53.8594,53.9154,53.794,53.8594,66479.0
2020-06-08 10:25:00,57.64,57.64,57.42,57.48,70541.0,53.85,53.85,53.6445,53.7006,70541.0
2020-06-08 10:30:00,57.48,57.5,57.41,57.43,36831.0,53.7006,53.7193,53.6352,53.6539,36831.0
2020-06-08 10:35:00,57.44,57.46,57.27,57.27,58243.0,53.6632,53.6819,53.5044,53.5044,58243.0
2020-06-08 10:40:00,57.27,57.28,57.16,57.19,47697.0,53.5044,53.5137,53.4016,53.4296,47697.0
2020-06-08 10:45:00,57.19,57.2,57.02,57.14,69750.0,53.4296,53.439,53.2708,53.3829,69750.0
2020-06-08 10:50:00,57.15,57.15,56.9,56.91,118592.0,53.3923,53.3923,53.1587,53.168,118592.0
2020-06-08 10:55:00,56.91,56.94,56.86,56.92,91435.0,53.168,53.1961,53.1213,53.1774,91435.0
2020-06-08 11:00:00,56.93,57.12,56.89,56.9,61995.0,53.1867,53.3642,53.1494,53.1587,61995.0
2020-06-08 11:05:00,56.89,57.03,56.73,57.01,139361.0,53.1494,53.2802,52.9999,53.2615,139361.0
2020-06-08 11:10:00,57.01,57.01,56.81,56.85,59018.0,53.2615,53.2615,53.0746,53.112,59018.0
2020-06-08 11:15:00,56.82,57.0,56.78,56.96,97605.0,53.084,53.2521,53.0466,53.2148,97605.0
2020-06-08 11:20:00,56.95,56.99,56.8,56.83,63641.0,53.2054,53.2428,53.0653,53.0933,63641.0
2020-06-08 11:25:00,56.82,56.87,56.77,56.82,59765.0,53.084,53.1307,53.0373,53.084,59765.0
2020-06-08 11:30:00,56.81,56.91,56.81,56.88,44577.0,53.0746,53.168,53.0746,53.14,44577.0
2020-06-08 11:35:00,56.88,56.9,56.63,56.65,75089.0,53.14,53.1587,52.9065,52.9251,75089.0
2020-06-08 11:40:00,56.64,56.71,56.64,56.64,74943.0,52.9158,52.9812,52.9158,52.9158,74943.0
2020-06-08 11:45:00,56.63,56.75,56.61,56.72,59563.0,52.9065,53.0186,52.8878,52.9905,59563.0
2020-06-08 11:50:00,56.72,56.75,56.66,56.7,44316.0,52.9905,53.0186,52.9345,52.9719,44316.0
2020-06-08 11:55:00,56.71,56.74,56.63,56.65,96541.0,52.9812,53.0092,52.9065,52.9251,96541.0
2020-06-08 12:00:00,56.66,56.71,56.6,56.71,58058.0,52.9345,52.9812,52.8784,52.9812,58058.0
2020-06-08 12:05:00,56.72,56.73,56.65,56.67,56247.0,52.9905,52.9999,52.9251,52.9438,56247.0
2020-06-08 12:10:00,56.68,56.75,56.66,56.66,78005.0,52.9532,53.0186,52.9345,52.9345,78005.0
2020-06-08 12:15:00,56.65,56.79,56.63,56.76,67490.0,52.9251,53.0559,52.9065,53.0279,67490.0
2020-06-08 12:20:00,56.75,56.78,56.71,56.76,47530.0,53.0186,53.0466,52.9812,53.0279,47530.0
2020-06-08 12:25:00,56.75,56.75,56.46,56.51,68891.0,53.0186,53.0186,52.7476,52.7943,68891.0
2020-06-08 12:30:00,56.5,56.51,56.41,56.41,35948.0,52.785,52.7943,52.7009,52.7009,35948.0
2020-06-08 12:35:00,56.42,56.47,56.36,56.46,44675.0,52.7103,52.757,52.6542,52.7476,44675.0
2020-06-08 12:40:00,56.46,56.53,56.45,56.48,87209.0,52.7476,52.813,52.7383,52.7663,87209.0
2020-06-08 12:45:00,56.47,56.53,56.45,56.48,31036.0,52.757,52.813,52.7383,52.7663,31036.0
2020-06-08 12:50:00,56.5,56.5,56.4,56.41,35975.0,52.785,52.785,52.6916,52.7009,35975.0
2020-06-08 12:55:00,56.4,56.49,56.4,56.45,39167.0,52.6916,52.7757,52.6916,52.7383,39167.0
2020-06-08 13:00:00,56.45,56.49,56.43,56.46,56466.0,52.7383,52.7757,52.7196,52.7476,56466.0
2020-06-08 13:05:00,56.47,56.5,56.44,56.48,58268.0,52.757,52.785,52.729,52.7663,58268.0
2020-06-08 13:10:00,56.48,56.55,56.42,56.43,53493.0,52.7663,52.8317,52.7103,52.7196,53493.0
2020-06-08 13:15:00,56.42,56.42,56.31,56.33,38586.0,52.7103,52.7103,52.6075,52.6262,38586.0
2020-06-08 13:20:00,56.33,56.43,56.3,56.42,85223.0,52.6262,52.7196,52.5982,52.7103,85223.0
2020-06-08 13:25:00,56.42,56.42,56.3,56.34,64236.0,52.7103,52.7103,52.5982,52.6355,64236.0
2020-06-08 13:30:00,56.34,56.38,56.25,56.37,80267.0,52.6355,52.6729,52.5514,52.6636,80267.0
2020-06-08 13:35:00,56.37,56.49,56.33,56.42,40320.0,52.6636,52.7757,52.6262,52.7103,40320.0
2020-06-08 13:40:00,56.41,56.47,56.41,56.46,48257.0,52.7009,52.757,52.7009,52.7476,48257.0
2020-06-08 13:45:00,56.46,56.55,56.44,56.51,68583.0,52.7476,52.8317,52.729,52.7943,68583.0
2020-06-08 13:50:00,56.52,56.58,56.49,56.58,52706.0,52.8037,52.8597,52.7757,52.8597,52706.0
2020-06-08 13:55:00,56.57,56.66,56.56,56.61,53100.0,52.8504,52.9345,52.8411,52.8878,53100.0
2020-06-08 14:00:00,56.6,56.69,56.59,56.69,55411.0,52.8784,52.9625,52.8691,52.9625,55411.0
2020-06-08 14:05:00,56.69,56.77,56.68,56.76,41338.0,52.9625,53.0373,52.9532,53.0279,41338.0
2020-06-08 14:10:00,56.77,56.86,56.75,56.86,47391.0,53.0373,53.1213,53.0186,53.1213,47391.0
2020-06-08 14:15:00,56.86,56.89,56.76,56.82,51325.0,53.1213,53.1494,53.0279,53.084,51325.0
2020-06-08 14:20:00,56.82,56.85,56.8,56.8,33615.0,53.084,53.112,53.0653,53.0653,33615.0
2020-06-08 14:25:00,56.81,56.84,56.76,56.76,40608.0,53.0746,53.1027,53.0279,53.0279,40608.0
2020-06-08 14:30:00,56.76,56.86,56.71,56.86,44305.0,53.0279,53.1213,52.9812,53.1213,44305.0
2020-06-08 14:35:00,56.86,57.0,56.86,57.0,64456.0,53.1213,53.2521,53.1213,53.2521,64456.0
2020-06-08 14:40:00,57.0,57.02,56.97,57.01,54324.0,53.2521,53.2708,53.2241,53.2615,54324.0
2020-06-08 14:45:00,57.02,57.07,57.0,57.04,88065.0,53.2708,53.3175,53.2521,53.2895,88065.0
2020-06-08 14:50:00,57.03,57.06,56.99,57.05,64097.0,53.2802,53.3082,53.2428,53.2988,64097.0
2020-06-08 14:55:00,57.05,57.15,56.99,57.12,155938.0,53.2988,53.3923,53.2428,53.3642,155938.0
2020-06-08 15:00:00,57.12,57.21,57.11,57.15,117626.0,53.3642,53.4483,53.3549,53.3923,117626.0
2020-06-08 15:05:00,57.16,57.2,57.1,57.13,64556.0,53.4016,53.439,53.3456,53.3736,64556.0
2020-06-08 15:10:00,57.15,57.25,57.13,57.24,90436.0,53.3923,53.4857,53.3736,53.4763,90436.0
2020-06-08 15:15:00,57.23,57.28,57.2,57.25,66870.0,53.467,53.5137,53.439,53.4857,66870.0
2020-06-08 15:20:00,57.25,57.38,57.25,57.35,139742.0,53.4857,53.6071,53.4857,53.5791,139742.0
2020-06-08 15:25:00,57.35,57.44,57.31,57.35,103387.0,53.5791,53.6632,53.5417,53.5791,103387.0
2020-06-08 15:30:00,57.35,57.42,57.27,57.3,80100.0,53.5791,53.6445,53.5044,53.5324,80100.0
2020-06-08 15:35:00,57.3,57.36,57.29,57.35,246196.0,53.5324,53.5885,53.5231,53.5791,246196.0
2020-06-08 15:40:00,57.34,57.46,57.34,57.42,124934.0,53.5698,53.6819,53.5698,53.6445,124934.0
2020-06-08 15:45:00,57.41,57.47,57.39,57.42,136594.0,53.6352,53.6912,53.6165,53.6445,136594.0
2020-06-08 15:50:00,57.42,57.49,57.4,57.43,146789.0,53.6445,53.7099,53.6258,53.6539,146789.0
2020-06-08 15:55:00,57.43,57.5,57.37,57.42,509214.0,53.6539,53.7193,53.5978,53.6445,509214.0
2020-06-09 09:30:00,56.5,57.02,56.38,56.69,189865.0,52.785,53.2708,52.6729,52.9625,189865.0
2020-06-09 09:35:00,56.73,56.93,56.5,56.52,37065.0,52.9999,53.1867,52.785,52.8037,37065.0
2020-06-09 09:40:00,56.56,56.57,56.28,56.29,61828.0,52.8411,52.8504,52.5795,52.5888,61828.0
2020-06-09 09:45:00,56.28,56.45,56.23,56.36,69702.0,52.5795,52.7383,52.5328,52.6542,69702.0
2020-06-09 09:50:00,56.35,56.4,55.93,56.03,154629.0,52.6449,52.6916,52.2525,52.3459,154629.0
2020-06-09 09:55:00,56.04,56.23,56.02,56.14,89878.0,52.3553,52.5328,52.3366,52.4487,89878.0
2020-06-09 10:00:00,56.14,56.15,55.9,56.05,97727.0,52.4487,52.458,52.2245,52.3646,97727.0
2020-06-09 10:05:00,56.03,56.15,56.0,56.03,54567.0,52.3459,52.458,52.3179,52.3459,54567.0
2020-06-09 10:10:00,56.04,56.05,55.89,56.03,56906.0,52.3553,52.3646,52.2151,52.3459,56906.0
2020-06-09 10:15:00,56.03,56.16,55.99,56.14,112238.0,52.3459,52.4674,52.3085,52.4487,112238.0
2020-06-09 10:20:00,56.14,56.15,56.01,56.11,187702.0,52.4487,52.458,52.3272,52.4206,187702.0
2020-06-09 10:25:00,56.1,56.32,55.99,56.22,218295.0,52.4113,52.6168,52.3085,52.5234,218295.0
2020-06-09 10:30:00,56.19,56.2,56.03,56.16,49659.0,52.4954,52.5047,52.3459,52.4674,49659.0
2020-06-09 10:35:00,56.13,56.39,56.12,56.39,52196.0,52.4393,52.6822,52.43,52.6822,52196.0
2020-06-09 10:40:00,56.39,56.43,56.34,56.39,16075.0,52.6822,52.7196,52.6355,52.6822,16075.0
2020-06-09 10:45:00,56.38,56.56,56.36,56.52,266306.0,52.6729,52.8411,52.6542,52.8037,266306.0
2020-06-09 10:50:00,56.5,56.51,56.27,56.39,63142.0,52.785,52.7943,52.5701,52.6822,63142.0
2020-06-09 10:55:00,56.39,56.39,56.12,56.15,75845.0,52.6822,52.6822,52.43,52.458,75845.0
2020-06-09 11:00:00,56.14,56.42,56.13,56.42,137372.0,52.4487,52.7103,52.4393,52.7103,137372.0
2020-06-09 11:05:00,56.42,56.43,56.27,56.28,56661.0,52.7103,52.7196,52.5701,52.5795,56661.0
2020-06-09 11:10:00,56.29,56.31,56.2,56.25,45792.0,52.5888,52.6075,52.5047,52.5514,45792.0
2020-06-09 11:15:00,56.25,56.29,56.22,56.28,34908.0,52.5514,52.5888,52.5234,52.5795,34908.0
2020-06-09 11:20:00,56.27,56.34,56.23,56.24,43266.0,52.5701,52.6355,52.5328,52.5421,43266.0
2020-06-09 11:25:00,56.23,56.41,56.2,56.39,175122.0,52.5328,52.7009,52.5047,52.6822,175122.0
2020-06-09 11:30:00,56.39,56.39,56.24,56.29,35590.0,52.6822,52.6822,52.5421,52.5888,35590.0
2020-06-09 11:35:00,56.3,56.36,56.25,56.29,42708.0,52.5982,52.6542,52.5514,52.5888,42708.0
2020-06-09 11:40:00,56.28,56.28,56.07,56.12,99458.0,52.5795,52.5795,52.3833,52.43,99458.0
2020-06-09 11:45:00,56.13,56.13,55.99,56.07,36592.0,52.4393,52.4393,52.3085,52.3833,36592.0
2020-06-09 11:50:00,56.07,56.27,56.06,56.24,30142.0,52.3833,52.5701,52.3739,52.5421,30142.0
2020-06-09 11:55:00,56.23,56.38,56.23,56.35,42804.0,52.5328,52.6729,52.5328,52.6449,42804.0
2020-06-09 12:00:00,56.37,56.41,56.26,56.27,57153.0,52.6636,52.7009,52.5608,52.5701,57153.0
2020-06-09 12:05:00,56.28,56.32,56.22,56.29,35768.0,52.5795,52.6168,52.5234,52.5888,35768.0
2020-06-09 12:10:00,56.29,56.29,56.19,56.26,25882.0,52.5888,52.5888,52.4954,52.5608,25882.0
2020-06-09 12:15:00,56.27,56.33,56.18,56.25,160478.0,52.5701,52.6262,52.486,52.5514,160478.0
2020-06-09 12:20:00,56.25,56.34,56.24,56.26,37823.0,52.5514,52.6355,52.5421,52.5608,37823.0
2020-06-09 12:25:00,56.25,56.27,56.18,56.24,32447.0,52.5514,52.5701,52.486,52.5421,32447.0
2020-06-09 12:30:00,56.23,56.31,56.22,56.23,19259.0,52.5328,52.6075,52.5234,52.5328,19259.0
2020-06-09 12:35:00,56.23,56.27,56.2,56.24,76194.0,52.5328,52.5701,52.5047,52.5421,76194.0
2020-06-09 12:40:00,56.25,56.26,56.13,56.18,21162.0,52.5514,52.5608,52.4393,52.486,21162.0
2020-06-09 12:45:00,56.17,56.25,56.17,56.23,34020.0,52.4767,52.5514,52.4767,52.5328,34020.0
2020-06-09 12:50:00,56.23,56.25,56.13,56.18,30881.0,52.5328,52.5514,52.4393,52.486,30881.0
2020-06-09 12:55:00,56.17,56.29,56.14,56.29,66201.0,52.4767,52.5888,52.4487,52.5888,66201.0
2020-06-09 13:00:00,56.29,56.37,56.27,56.37,66288.0,52.5888,52.6636,52.5701,52.6636,66288.0
2020-06-09 13:05:00,56.37,56.4,56.2,56.2,100149.0,52.6636,52.6916,52.5047,52.5047,100149.0
2020-06-09 13:10:00,56.21,56.36,56.21,56.34,30493.0,52.5141,52.6542,52.5141,52.6355,30493.0
2020-06-09 13:15:00,56.35,56.43,56.34,56.41,39192.0,52.6449,52.7196,52.6355,52.7009,39192.0
2020-06-09 13:20:00,56.41,56.51,56.41,56.47,34533.0,52.7009,52.7943,52.7009,52.757,34533.0
2020-06-09 13:25:00,56.48,56.56,56.47,56.49,38039.0,52.7663,52.8411,52.757,52.7757,38039.0
2020-06-09 13:30:00,56.5,56.55,56.46,56.49,36890.0,52.785,52.8317,52.7476,52.7757,36890.0
2020-06-09 13:35:00,56.5,56.5,56.45,56.47,24066.0,52.785,52.785,52.7383,52.757,24066.0
2020-06-09 13:40:00,56.47,56.52,56.39,56.46,51516.0,52.757,52.8037,52.6822,52.7476,51516.0
2020-06-09 13:45:00,56.46,56.47,56.42,56.44,17554.0,52.7476,52.757,52.7103,52.729,17554.0
2020-06-09 13:50:00,56.44,56.45,56.35,56.36,21508.0,52.729,52.7383,52.6449,52.6542,21508.0
2020-06-09 13:55:00,56.36,56.39,56.32,56.34,24480.0,52.6542,52.6822,52.6168,52.6355,24480.0
2020-06-09 14:00:00,56.34,56.41,56.26,56.32,45788.0,52.6355,52.7009,52.5608,52.6168,45788.0
2020-06-09 14:05:00,56.32,56.36,56.24,56.24,39191.0,52.6168,52.6542,52.5421,52.5421,39191.0
2020-06-09 14:10:00,56.24,56.32,56.24,56.3,34856.0,52.5421,52.6168,52.5421,52.5982,34856.0
2020-06-09 14:15:00,56.31,56.35,56.23,56.23,86911.0,52.6075,52.6449,52.5328,52.5328,86911.0
2020-06-09 14:20:00,56.21,56.23,56.17,56.18,30099.0,52.5141,52.5328,52.4767,52.486,30099.0
2020-06-09 14:25:00,56.18,56.19,56.12,56.16,33796.0,52.486,52.4954,52.43,52.4674,33796.0
2020-06-09 14:30:00,56.15,56.28,56.14,56.26,46661.0,52.458,52.5795,52.4487,52.5608,46661.0
2020-06-09 14:35:00,56.26,56.36,56.2,56.36,74746.0,52.5608,52.6542,52.5047,52.6542,74746.0
2020-06-09 14:40:00,56.37,56.59,56.36,56.59,179991.0,52.6636,52.8691,52.6542,52.8691,179991.0
2020-06-09 14:45:00,56.59,56.64,56.48,56.63,59223.0,52.8691,52.9158,52.7663,52.9065,59223.0
2020-06-09 14:50:00,56.63,56.66,56.53,56.57,63919.0,52.9065,52.9345,52.813,52.8504,63919.0
2020-06-09 14:55:00,56.57,56.59,56.51,56.58,44930.0,52.8504,52.8691,52.7943,52.8597,44930.0
2020-06-09 15:00:00,56.58,56.61,56.41,56.44,75688.0,52.8597,52.8878,52.7009,52.729,75688.0
2020-06-09 15:05:00,56.43,56.43,56.34,56.37,96671.0,52.7196,52.7196,52.6355,52.6636,96671.0
2020-06-09 15:10:00,56.38,56.4,56.13,56.16,166040.0,52.6729,52.6916,52.4393,52.4674,166040.0
2020-06-09 15:15:00,56.16,56.25,56.14,56.2,117929.0,52.4674,52.5514,52.4487,52.5047,117929.0
2020-06-09 15:20:00,56.21,56.26,56.15,56.16,70914.0,52.5141,52.5608,52.458,52.4674,70914.0
2020-06-09 15:25:00,56.15,56.24,56.15,56.22,47287.0,52.458,52.5421,52.458,52.5234,47287.0
2020-06-09 15:30:00,56.21,56.29,56.2,56.21,110274.0,52.5141,52.5888,52.5047,52.5141,110274.0
2020-06-09 15:35:00,56.22,56.41,56.21,56.41,60774.0,52.5234,52.7009,52.5141,52.7009,60774.0
2020-06-09 15:40:00,56.4,56.48,56.29,56.32,147188.0,52.6916,52.7663,52.5888,52.6168,147188.0
2020-06-09 15:45:00,56.32,56.32,56.07,56.1,134657.0,52.6168,52.6168,52.3833,52.4113,134657.0
2020-06-09 15:50:00,56.09,56.13,56.0,56.12,203695.0,52.402,52.4393,52.3179,52.43,203695.0
2020-06-09 15:55:00,56.12,56.29,56.12,56.25,391236.0,52.43,52.5888,52.43,52.5514,391236.0
2020-06-10 09:30:00,56.29,56.35,55.67,55.75,238765.0,52.5888,52.6449,52.0096,52.0843,238765.0
2020-06-10 09:35:00,55.76,55.89,55.46,55.55,148341.0,52.0937,52.2151,51.8134,51.8975,148341.0
2020-06-10 09:40:00,55.52,55.58,55.39,55.42,139571.0,51.8694,51.9255,51.748,51.776,139571.0
2020-06-10 09:45:00,55.41,55.58,55.39,55.44,158202.0,51.7667,51.9255,51.748,51.7947,158202.0
2020-06-10 09:50:00,55.44,55.53,55.29,55.32,144060.0,51.7947,51.8788,51.6546,51.6826,144060.0
2020-06-10 09:55:00,55.33,55.4,55.2,55.38,124182.0,51.6919,51.7573,51.5705,51.7386,124182.0
2020-06-10 10:00:00,55.39,55.48,55.29,55.4,114660.0,51.748,51.8321,51.6546,51.7573,114660.0
2020-06-10 10:05:00,55.41,55.48,55.28,55.32,119965.0,51.7667,51.8321,51.6452,51.6826,119965.0
2020-06-10 10:10:00,55.33,55.33,55.17,55.21,133600.0,51.6919,51.6919,51.5425,51.5798,133600.0
2020-06-10 10:15:00,55.2,55.29,55.01,55.02,113182.0,51.5705,51.6546,51.393,51.4023,113182.0
2020-06-10 10:20:00,55.03,55.08,54.86,54.9,219420.0,51.4117,51.4584,51.2528,51.2902,219420.0
2020-06-10 10:25:00,54.89,55.38,54.86,55.18,125190.0,51.2809,51.7386,51.2528,51.5518,125190.0
2020-06-10 10:30:00,55.17,55.21,55.1,55.17,87540.0,51.5425,51.5798,51.4771,51.5425,87540.0
2020-06-10 10:35:00,55.18,55.36,55.15,55.28,72691.0,51.5518,51.72,51.5238,51.6452,72691.0
2020-06-10 10:40:00,55.28,55.36,55.21,55.22,71818.0,51.6452,51.72,51.5798,51.5892,71818.0
2020-06-10 10:45:00,55.23,55.33,55.22,55.3,60955.0,51.5985,51.6919,51.5892,51.6639,60955.0
2020-06-10 10:50:00,55.3,55.4,55.16,55.16,80699.0,51.6639,51.7573,51.5331,51.5331,80699.0
2020-06-10 10:55:00,55.16,55.18,54.98,55.0,152115.0,51.5331,51.5518,51.3649,51.3836,152115.0
2020-06-10 11:00:00,54.99,55.05,54.87,54.94,106427.0,51.3743,51.4303,51.2622,51.3276,106427.0
2020-06-10 11:05:00,54.94,55.08,54.89,54.98,132728.0,51.3276,51.4584,51.2809,51.3649,132728.0
2020-06-10 11:10:00,54.98,55.0,54.65,54.76,98301.0,51.3649,51.3836,51.0566,51.1594,98301.0
2020-06-10 11:15:00,54.77,54.79,54.69,54.73,86733.0,51.1688,51.1874,51.094,51.1314,86733.0
2020-06-10 11:20:00,54.73,54.81,54.67,54.7,84003.0,51.1314,51.2061,51.0753,51.1034,84003.0
2020-06-10 11:25:00,54.69,54.74,54.6,54.6,180354.0,51.094,51.1407,51.0099,51.0099,180354.0
2020-06-10 11:30:00,54.61,54.73,54.55,54.65,139090.0,51.0193,51.1314,50.9632,51.0566,139090.0
2020-06-10 11:35:00,54.65,54.81,54.53,54.81,82506.0,51.0566,51.2061,50.9445,51.2061,82506.0
2020-06-10 11:40:00,54.81,54.89,54.76,54.84,60375.0,51.2061,51.2809,51.1594,51.2342,60375.0
2020-06-10 11:45:00,54.85,54.91,54.7,54.87,102310.0,51.2435,51.2996,51.1034,51.2622,102310.0
2020-06-10 11:50:00,54.87,55.0,54.81,54.93,68537.0,51.2622,51.3836,51.2061,51.3182,68537.0
2020-06-10 11:55:00,54.93,55.02,54.83,55.01,82761.0,51.3182,51.4023,51.2248,51.393,82761.0
2020-06-10 12:00:00,55.01,55.03,54.94,54.98,84648.0,51.393,51.4117,51.3276,51.3649,84648.0
2020-06-10 12:05:00,54.98,55.0,54.81,54.89,74729.0,51.3649,51.3836,51.2061,51.2809,74729.0
2020-06-10 12:10:00,54.91,54.91,54.75,54.75,63091.0,51.2996,51.2996,51.1501,51.1501,63091.0
2020-06-10 12:15:00,54.75,54.88,54.68,54.86,75953.0,51.1501,51.2715,51.0847,51.2528,75953.0
2020-06-10 12:20:00,54.85,55.07,54.85,55.07,50500.0,51.2435,51.449,51.2435,51.449,50500.0
2020-06-10 12:25:00,55.07,55.1,55.03,55.08,37583.0,51.449,51.4771,51.4117,51.4584,37583.0
2020-06-10 12:30:00,55.08,55.18,55.08,55.16,50964.0,51.4584,51.5518,51.4584,51.5331,50964.0
2020-06-10 12:35:00,55.16,55.18,55.08,55.18,46434.0,51.5331,51.5518,51.4584,51.5518,46434.0
2020-06-10 12:40:00,55.17,55.18,55.06,55.1,37097.0,51.5425,51.5518,51.4397,51.4771,37097.0
2020-06-10 12:45:00,55.1,55.2,55.09,55.1,91114.0,51.4771,51.5705,51.4677,51.4771,91114.0
2020-06-10 12:50:00,55.11,55.21,55.1,55.19,44223.0,51.4864,51.5798,51.4771,51.5611,44223.0
2020-06-10 12:55:00,55.19,55.23,55.14,55.15,28482.0,51.5611,51.5985,51.5144,51.5238,28482.0
2020-06-10 13:00:00,55.16,55.16,54.97,54.97,72614.0,51.5331,51.5331,51.3556,51.3556,72614.0
2020-06-10 13:05:00,54.97,55.05,54.92,55.01,66120.0,51.3556,51.4303,51.3089,51.393,66120.0
2020-06-10 13:10:00,55.01,55.02,54.92,54.93,56052.0,51.393,51.4023,51.3089,51.3182,56052.0
2020-06-10 13:15:00,54.93,55.0,54.92,54.99,50344.0,51.3182,51.3836,51.3089,51.3743,50344.0
2020-06-10 13:20:00,54.98,55.03,54.95,55.0,80670.0,51.3649,51.4117,51.3369,51.3836,80670.0
2020-06-10 13:25:00,54.99,55.01,54.83,54.85,38983.0,51.3743,51.393,51.2248,51.2435,38983.0
2020-06-10 13:30:00,54.85,54.98,54.85,54.98,43888.0,51.2435,51.3649,51.2435,51.3649,43888.0
2020-06-10 13:35:00,54.97,54.98,54.86,54.87,36901.0,51.3556,51.3649,51.2528,51.2622,36901.0
2020-06-10 13:40:00,54.88,54.91,54.83,54.84,42713.0,51.2715,51.2996,51.2248,51.2342,42713.0
2020-06-10 13:45:00,54.84,54.99,54.82,54.98,47018.0,51.2342,51.3743,51.2155,51.3649,47018.0
2020-06-10 13:50:00,54.98,55.0,54.94,54.97,51282.0,51.3649,51.3836,51.3276,51.3556,51282.0
2020-06-10 13:55:00,54.96,55.0,54.86,54.86,42328.0,51.3463,51.3836,51.2528,51.2528,42328.0
2020-06-10 14:00:00,54.85,55.37,54.64,55.32,77700.0,51.2435,51.7293,51.0473,51.6826,77700.0
2020-06-10 14:05:00,55.32,55.58,55.29,55.29,94412.0,51.6826,51.9255,51.6546,51.6546,94412.0
2020-06-10 14:10:00,55.3,55.41,55.21,55.23,49926.0,51.6639,51.7667,51.5798,51.5985,49926.0
2020-06-10 14:15:00,55.24,55.36,55.23,55.23,167970.0,51.6079,51.72,51.5985,51.5985,167970.0
2020-06-10 14:20:00,55.24,55.25,55.1,55.18,81176.0,51.6079,51.6172,51.4771,51.5518,81176.0
2020-06-10 14:25:00,55.16,55.26,55.16,55.19,71428.0,51.5331,51.6265,51.5331,51.5611,71428.0
2020-06-10 14:30:00,55.2,55.2,54.91,54.91,74340.0,51.5705,51.5705,51.2996,51.2996,74340.0
2020-06-10 14:35:00,54.91,54.98,54.81,54.81,53905.0,51.2996,51.3649,51.2061,51.2061,53905.0
2020-06-10 14:40:00,54.82,54.97,54.63,54.96,106336.0,51.2155,51.3556,51.038,51.3463,106336.0
2020-06-10 14:45:00,54.95,55.04,54.84,54.86,66039.0,51.3369,51.421,51.2342,51.2528,66039.0
2020-06-10 14:50:00,54.85,54.92,54.68,54.8,88668.0,51.2435,51.3089,51.0847,51.1968,88668.0
2020-06-10 14:55:00,54.8,54.96,54.74,54.95,68694.0,51.1968,51.3463,51.1407,51.3369,68694.0
2020-06-10 15:00:00,54.95,54.95,54.61,54.65,132027.0,51.3369,51.3369,51.0193,51.0566,132027.0
2020-06-10 15:05:00,54.66,54.84,54.62,54.79,131588.0,51.066,51.2342,51.0286,51.1874,131588.0
2020-06-10 15:10:00,54.81,54.89,54.77,54.87,76775.0,51.2061,51.2809,51.1688,51.2622,76775.0
2020-06-10 15:15:00,54.87,54.9,54.77,54.89,69238.0,51.2622,51.2902,51.1688,51.2809,69238.0
2020-06-10 15:20:00,54.88,54.9,54.78,54.82,84572.0,51.2715,51.2902,51.1781,51.2155,84572.0
2020-06-10 15:25:00,54.82,55.06,54.76,55.05,95855.0,51.2155,51.4397,51.1594,51.4303,95855.0
2020-06-10 15:30:00,55.06,55.08,54.95,54.96,114062.0,51.4397,51.4584,51.3369,51.3463,114062.0
2020-06-10 15:35:00,54.97,54.98,54.8,54.87,106977.0,51.3556,51.3649,51.1968,51.2622,106977.0
2020-06-10 15:40:00,54.86,54.88,54.81,54.84,136692.0,51.2528,51.2715,51.2061,51.2342,136692.0
2020-06-10 15:45:00,54.84,54.85,54.64,54.75,202609.0,51.2342,51.2435,51.0473,51.1501,202609.0
2020-06-10 15:50:00,54.74,54.81,54.6,54.75,351293.0,51.1407,51.2061,51.0099,51.1501,351293.0
2020-06-10 15:55:00,54.75,54.86,54.73,54.81,550182.0,51.1501,51.2528,51.1314,51.2061,550182.0
2020-06-11 09:30:00,52.76,52.79,52.47,52.65,322567.0,49.2909,49.3189,49.02,49.1882,322567.0
2020-06-11 09:35:00,52.67,52.72,52.5,52.72,198963.0,49.2068,49.2535,49.048,49.2535,198963.0
2020-06-11 09:40:00,52.74,52.82,52.54,52.76,128968.0,49.2722,49.347,49.0854,49.2909,128968.0
2020-06-11 09:45:00,52.77,53.06,52.75,52.97,117483.0,49.3003,49.5712,49.2816,49.4871,117483.0
2020-06-11 09:50:00,52.97,53.21,52.85,53.17,145773.0,49.4871,49.7113,49.375,49.674,145773.0
2020-06-11 09:55:00,53.16,53.17,53.01,53.11,74074.0,49.6646,49.674,49.5245,49.6179,74074.0
2020-06-11 10:00:00,53.11,53.3,52.87,52.91,135783.0,49.6179,49.7954,49.3937,49.4311,135783.0
2020-06-11 10:05:00,52.91,53.14,52.85,53.07,90582.0,49.4311,49.6459,49.375,49.5805,90582.0
2020-06-11 10:10:00,53.06,53.31,53.02,53.27,93725.0,49.5712,49.8048,49.5338,49.7674,93725.0
2020-06-11 10:15:00,53.27,53.41,53.11,53.37,105706.0,49.7674,49.8982,49.6179,49.8608,105706.0
2020-06-11 10:20:00,53.39,53.45,53.2,53.24,76851.0,49.8795,49.9356,49.702,49.7394,76851.0
2020-06-11 10:25:00,53.25,53.26,53.07,53.22,89459.0,49.7487,49.758,49.5805,49.7207,89459.0
2020-06-11 10:30:00,53.22,53.43,53.19,53.4,135829.0,49.7207,49.9169,49.6926,49.8888,135829.0
2020-06-11 10:35:00,53.4,53.43,53.22,53.25,170912.0,49.8888,49.9169,49.7207,49.7487,170912.0
2020-06-11 10:40:00,53.24,53.25,53.08,53.12,152731.0,49.7394,49.7487,49.5899,49.6272,152731.0
2020-06-11 10:45:00,53.12,53.26,53.08,53.26,117104.0,49.6272,49.758,49.5899,49.758,117104.0
2020-06-11 10:50:00,53.26,53.46,53.26,53.37,76318.0,49.758,49.9449,49.758,49.8608,76318.0
2020-06-11 10:55:00,53.36,53.37,53.2,53.29,124067.0,49.8515,49.8608,49.702,49.7861,124067.0
2020-06-11 11:00:00,53.29,53.3,53.15,53.18,84084.0,49.7861,49.7954,49.6553,49.6833,84084.0
2020-06-11 11:05:00,53.18,53.39,53.16,53.28,94883.0,49.6833,49.8795,49.6646,49.7767,94883.0
2020-06-11 11:10:00,53.28,53.3,53.19,53.23,69711.0,49.7767,49.7954,49.6926,49.73,69711.0
2020-06-11 11:15:00,53.23,53.43,53.23,53.41,70838.0,49.73,49.9169,49.73,49.8982,70838.0
2020-06-11 11:20:00,53.41,53.49,53.35,53.45,88176.0,49.8982,49.9729,49.8421,49.9356,88176.0
2020-06-11 11:25:00,53.45,53.45,53.31,53.35,81966.0,49.9356,49.9356,49.8048,49.8421,81966.0
2020-06-11 11:30:00,53.35,53.46,53.32,53.37,80104.0,49.8421,49.9449,49.8141,49.8608,80104.0
2020-06-11 11:35:00,53.37,53.54,53.34,53.47,134435.0,49.8608,50.0196,49.8328,49.9542,134435.0
2020-06-11 11:40:00,53.47,53.49,53.24,53.28,88951.0,49.9542,49.9729,49.7394,49.7767,88951.0
2020-06-11 11:45:00,53.29,53.31,53.13,53.23,83590.0,49.7861,49.8048,49.6366,49.73,83590.0
2020-06-11 11:50:00,53.24,53.3,53.15,53.29,58990.0,49.7394,49.7954,49.6553,49.7861,58990.0
2020-06-11 11:55:00,53.27,53.39,53.25,53.38,74777.0,49.7674,49.8795,49.7487,49.8702,74777.0
2020-06-11 12:00:00,53.37,53.38,53.25,53.28,56548.0,49.8608,49.8702,49.7487,49.7767,56548.0
2020-06-11 12:05:00,53.28,53.32,53.22,53.24,88434.0,49.7767,49.8141,49.7207,49.7394,88434.0
2020-06-11 12:10:00,53.25,53.31,53.22,53.26,93184.0,49.7487,49.8048,49.7207,49.758,93184.0
2020-06-11 12:15:00,53.26,53.28,53.03,53.06,88423.0,49.758,49.7767,49.5432,49.5712,88423.0
2020-06-11 12:20:00,53.07,53.19,53.03,53.08,84571.0,49.5805,49.6926,49.5432,49.5899,84571.0
2020-06-11 12:25:00,53.07,53.12,52.97,53.09,129229.0,49.5805,49.6272,49.4871,49.5992,129229.0
2020-06-11 12:30:00,53.08,53.28,53.07,53.17,62493.0,49.5899,49.7767,49.5805,49.674,62493.0
2020-06-11 12:35:00,53.16,53.27,53.13,53.22,54734.0,49.6646,49.7674,49.6366,49.7207,54734.0
2020-06-11 12:40:00,53.22,53.24,53.0,53.0,120683.0,49.7207,49.7394,49.5151,49.5151,120683.0
2020-06-11 12:45:00,53.0,53.1,52.98,53.04,198386.0,49.5151,49.6086,49.4965,49.5525,198386.0
2020-06-11 12:50:00,53.04,53.09,53.0,53.0,122486.0,49.5525,49.5992,49.5151,49.5151,122486.0
2020-06-11 12:55:00,53.0,53.07,52.91,52.97,162787.0,49.5151,49.5805,49.4311,49.4871,162787.0
2020-06-11 13:00:00,52.97,53.36,52.95,53.35,61405.0,49.4871,49.8515,49.4684,49.8421,61405.0
2020-06-11 13:05:00,53.34,53.34,53.07,53.1,58272.0,49.8328,49.8328,49.5805,49.6086,58272.0
2020-06-11 13:10:00,53.09,53.19,53.03,53.18,65235.0,49.5992,49.6926,49.5432,49.6833,65235.0
2020-06-11 13:15:00,53.2,53.23,53.14,53.14,54530.0,49.702,49.73,49.6459,49.6459,54530.0
2020-06-11 13:20:00,53.16,53.24,53.12,53.23,71785.0,49.6646,49.7394,49.6272,49.73,71785.0
2020-06-11 13:25:00,53.23,53.23,53.07,53.09,77619.0,49.73,49.73,49.5805,49.5992,77619.0
2020-06-11 13:30:00,53.09,53.16,53.06,53.11,49420.0,49.5992,49.6646,49.5712,49.6179,49420.0
2020-06-11 13:35:00,53.12,53.13,53.01,53.02,39867.0,49.6272,49.6366,49.5245,49.5338,39867.0
2020-06-11 13:40:00,53.03,53.09,52.98,52.98,83450.0,49.5432,49.5992,49.4965,49.4965,83450.0
2020-06-11 13:45:00,52.98,53.1,52.98,53.05,65226.0,49.4965,49.6086,49.4965,49.5619,65226.0
2020-06-11 13:50:00,53.06,53.14,52.98,53.14,73836.0,49.5712,49.6459,49.4965,49.6459,73836.0
2020-06-11 13:55:00,53.13,53.19,53.03,53.16,620453.0,49.6366,49.6926,49.5432,49.6646,620453.0
2020-06-11 14:00:00,53.16,53.19,53.0,53.05,68315.0,49.6646,49.6926,49.5151,49.5619,68315.0
2020-06-11 14:05:00,53.05,53.22,53.05,53.14,61809.0,49.5619,49.7207,49.5619,49.6459,61809.0
2020-06-11 14:10:00,53.13,53.22,53.0,53.03,72528.0,49.6366,49.7207,49.5151,49.5432,72528.0
2020-06-11 14:15:00,53.03,53.11,53.01,53.04,57317.0,49.5432,49.6179,49.5245,49.5525,57317.0
2020-06-11 14:20:00,53.04,53.15,53.01,53.12,60705.0,49.5525,49.6553,49.5245,49.6272,60705.0
2020-06-11 14:25:00,53.11,53.26,53.11,53.19,53271.0,49.6179,49.758,49.6179,49.6926,53271.0
2020-06-11 14:30:00,53.19,53.22,52.99,53.0,101687.0,49.6926,49.7207,49.5058,49.5151,101687.0
2020-06-11 14:35:00,53.01,53.02,52.89,52.89,84852.0,49.5245,49.5338,49.4124,49.4124,84852.0
2020-06-11 14:40:00,52.89,52.97,52.82,52.96,88257.0,49.4124,49.4871,49.347,49.4778,88257.0
2020-06-11 14:45:00,52.96,53.01,52.86,52.86,70184.0,49.4778,49.5245,49.3843,49.3843,70184.0
2020-06-11 14:50:00,52.86,52.91,52.72,52.77,82369.0,49.3843,49.4311,49.2535,49.3003,82369.0
2020-06-11 14:55:00,52.76,52.84,52.65,52.77,98247.0,49.2909,49.3657,49.1882,49.3003,98247.0
2020-06-11 15:00:00,52.77,52.87,52.63,52.83,109265.0,49.3003,49.3937,49.1695,49.3563,109265.0
2020-06-11 15:05:00,52.83,52.87,52.75,52.81,81448.0,49.3563,49.3937,49.2816,49.3376,81448.0
2020-06-11 15:10:00,52.81,52.92,52.73,52.73,55670.0,49.3376,49.4404,49.2629,49.2629,55670.0
2020-06-11 15:15:00,52.73,52.81,52.52,52.61,69860.0,49.2629,49.3376,49.0667,49.1508,69860.0
2020-06-11 15:20:00,52.61,52.63,52.48,52.5,123343.0,49.1508,49.1695,49.0293,49.048,123343.0
2020-06-11 15:25:00,52.5,52.57,52.41,52.5,119434.0,49.048,49.1134,48.9639,49.048,119434.0
2020-06-11 15:30:00,52.5,52.69,52.39,52.64,116293.0,49.048,49.2255,48.9452,49.1788,116293.0
2020-06-11 15:35:00,52.63,52.72,52.53,52.69,117098.0,49.1695,49.2535,49.076,49.2255,117098.0
2020-06-11 15:40:00,52.68,52.95,52.67,52.93,120045.0,49.2162,49.4684,49.2068,49.4497,120045.0
2020-06-11 15:45:00,52.92,52.92,52.73,52.74,124369.0,49.4404,49.4404,49.2629,49.2722,124369.0
2020-06-11 15:50:00,52.73,52.74,52.62,52.73,221727.0,49.2629,49.2722,49.1601,49.2629,221727.0
2020-06-11 15:55:00,52.73,52.83,52.66,52.66,459968.0,49.2629,49.3563,49.1975,49.1975,459968.0
2020-06-12 09:30:00,54.21,54.22,53.41,53.53,142073.0,50.6456,50.6549,49.8982,50.0103,142073.0
2020-06-12 09:35:00,53.48,53.85,53.44,53.83,82022.0,49.9636,50.3092,49.9262,50.2906,82022.0
2020-06-12 09:40:00,53.83,53.99,53.83,53.86,60126.0,50.2906,50.44,50.2906,50.3186,60126.0
2020-06-12 09:45:00,53.88,53.88,53.4,53.41,58428.0,50.3373,50.3373,49.8888,49.8982,58428.0
2020-06-12 09:50:00,53.42,53.47,53.23,53.28,52214.0,49.9075,49.9542,49.73,49.7767,52214.0
2020-06-12 09:55:00,53.31,53.38,53.16,53.2,64395.0,49.8048,49.8702,49.6646,49.702,64395.0
2020-06-12 10:00:00,53.23,53.53,53.2,53.44,47982.0,49.73,50.0103,49.702,49.9262,47982.0
2020-06-12 10:05:00,53.42,53.43,53.24,53.25,55876.0,49.9075,49.9169,49.7394,49.7487,55876.0
2020-06-12 10:10:00,53.26,53.32,53.05,53.08,37899.0,49.758,49.8141,49.5619,49.5899,37899.0
2020-06-12 10:15:00,53.1,53.15,53.03,53.04,47062.0,49.6086,49.6553,49.5432,49.5525,47062.0
2020-06-12 10:20:00,53.05,53.14,53.0,53.06,63308.0,49.5619,49.6459,49.5151,49.5712,63308.0
2020-06-12 10:25:00,53.05,53.06,52.92,53.02,94805.0,49.5619,49.5712,49.4404,49.5338,94805.0
2020-06-12 10:30:00,53.01,53.02,52.82,52.87,44609.0,49.5245,49.5338,49.347,49.3937,44609.0
2020-06-12 10:35:00,52.87,52.87,52.65,52.67,44289.0,49.3937,49.3937,49.1882,49.2068,44289.0
2020-06-12 10:40:00,52.67,52.87,52.67,52.79,53041.0,49.2068,49.3937,49.2068,49.3189,53041.0
2020-06-12 10:45:00,52.78,52.94,52.69,52.7,92246.0,49.3096,49.4591,49.2255,49.2349,92246.0
2020-06-12 10:50:00,52.68,52.68,52.49,52.52,70073.0,49.2162,49.2162,49.0387,49.0667,70073.0
2020-06-12 10:55:00,52.53,52.56,52.28,52.29,81005.0,49.076,49.1041,48.8425,48.8518,81005.0
2020-06-12 11:00:00,52.27,52.34,51.93,51.95,118173.0,48.8331,48.8985,48.5155,48.5342,118173.0
2020-06-12 11:05:00,51.96,52.46,51.96,52.4,133780.0,48.5435,49.0106,48.5435,48.9546,133780.0
2020-06-12 11:10:00,52.37,52.4,52.16,52.16,90920.0,48.9266,48.9546,48.7304,48.7304,90920.0
2020-06-12 11:15:00,52.17,52.28,51.83,51.84,87946.0,48.7397,48.8425,48.4221,48.4314,87946.0
2020-06-12 11:20:00,51.83,51.99,51.65,51.66,106471.0,48.4221,48.5715,48.2539,48.2632,106471.0
2020-06-12 11:25:00,51.67,52.05,51.67,51.93,92164.0,48.2726,48.6276,48.2726,48.5155,92164.0
2020-06-12 11:30:00,51.94,52.17,51.78,52.12,89339.0,48.5248,48.7397,48.3754,48.693,89339.0
2020-06-12 11:35:00,52.13,52.27,52.07,52.2,72727.0,48.7023,48.8331,48.6463,48.7677,72727.0
2020-06-12 11:40:00,52.22,52.24,52.07,52.14,63871.0,48.7864,48.8051,48.6463,48.7117,63871.0
2020-06-12 11:45:00,52.15,52.42,52.13,52.34,59871.0,48.721,48.9733,48.7023,48.8985,59871.0
2020-06-12 11:50:00,52.34,52.41,52.17,52.28,56947.0,48.8985,48.9639,48.7397,48.8425,56947.0
2020-06-12 11:55:00,52.29,52.55,52.27,52.52,37494.0,48.8518,49.0947,48.8331,49.0667,37494.0
2020-06-12 12:00:00,52.52,52.53,52.42,52.44,46365.0,49.0667,49.076,48.9733,48.992,46365.0
2020-06-12 12:05:00,52.44,52.61,52.39,52.59,100609.0,48.992,49.1508,48.9452,49.1321,100609.0
2020-06-12 12:10:00,52.59,52.59,52.34,52.41,51610.0,49.1321,49.1321,48.8985,48.9639,51610.0
2020-06-12 12:15:00,52.4,52.55,52.33,52.55,54012.0,48.9546,49.0947,48.8892,49.0947,54012.0
2020-06-12 12:20:00,52.54,52.59,52.26,52.26,50038.0,49.0854,49.1321,48.8238,48.8238,50038.0
2020-06-12 12:25:00,52.25,52.34,52.17,52.21,31900.0,48.8145,48.8985,48.7397,48.7771,31900.0
2020-06-12 12:30:00,52.2,52.23,52.02,52.04,42786.0,48.7677,48.7958,48.5996,48.6183,42786.0
2020-06-12 12:35:00,52.04,52.09,51.96,52.05,37213.0,48.6183,48.665,48.5435,48.6276,37213.0
2020-06-12 12:40:00,52.04,52.13,51.94,51.95,50657.0,48.6183,48.7023,48.5248,48.5342,50657.0
2020-06-12 12:45:00,51.96,51.97,51.82,51.93,57483.0,48.5435,48.5529,48.4127,48.5155,57483.0
2020-06-12 12:50:00,51.95,52.11,51.94,52.11,30765.0,48.5342,48.6837,48.5248,48.6837,30765.0
2020-06-12 12:55:00,52.09,52.14,51.97,52.0,51011.0,48.665,48.7117,48.5529,48.5809,51011.0
2020-06-12 13:00:00,52.01,52.05,51.84,51.84,49756.0,48.5902,48.6276,48.4314,48.4314,49756.0
2020-06-12 13:05:00,51.84,51.97,51.84,51.96,30372.0,48.4314,48.5529,48.4314,48.5435,30372.0
2020-06-12 13:10:00,51.93,52.01,51.91,52.01,36682.0,48.5155,48.5902,48.4968,48.5902,36682.0
2020-06-12 13:15:00,52.0,52.0,51.79,51.87,41451.0,48.5809,48.5809,48.3847,48.4594,41451.0
2020-06-12 13:20:00,51.87,51.98,51.67,51.72,58497.0,48.4594,48.5622,48.2726,48.3193,58497.0
2020-06-12 13:25:00,51.71,51.98,51.69,51.89,45647.0,48.31,48.5622,48.2913,48.4781,45647.0
2020-06-12 13:30:00,51.9,51.96,51.76,51.82,44267.0,48.4875,48.5435,48.3567,48.4127,44267.0
2020-06-12 13:35:00,51.83,51.88,51.66,51.71,33496.0,48.4221,48.4688,48.2632,48.31,33496.0
2020-06-12 13:40:00,51.7,51.87,51.63,51.76,41455.0,48.3006,48.4594,48.2352,48.3567,41455.0
2020-06-12 13:45:00,51.75,51.76,51.38,51.42,49892.0,48.3473,48.3567,48.0017,48.039,49892.0
2020-06-12 13:50:00,51.44,51.5,51.36,51.46,51569.0,48.0577,48.1138,47.983,48.0764,51569.0
2020-06-12 13:55:00,51.46,51.59,51.26,51.29,42119.0,48.0764,48.1978,47.8895,47.9176,42119.0
2020-06-12 14:00:00,51.3,51.6,51.26,51.52,66209.0,47.9269,48.2072,47.8895,48.1325,66209.0
2020-06-12 14:05:00,51.51,51.52,51.36,51.43,52030.0,48.1231,48.1325,47.983,48.0484,52030.0
2020-06-12 14:10:00,51.46,51.72,51.46,51.57,69269.0,48.0764,48.3193,48.0764,48.1792,69269.0
2020-06-12 14:15:00,51.57,51.72,51.52,51.65,95704.0,48.1792,48.3193,48.1325,48.2539,95704.0
2020-06-12 14:20:00,51.65,51.75,51.6,51.68,97903.0,48.2539,48.3473,48.2072,48.2819,97903.0
2020-06-12 14:25:00,51.68,52.0,51.68,52.0,66835.0,48.2819,48.5809,48.2819,48.5809,66835.0
2020-06-12 14:30:00,52.0,52.3,51.97,52.15,73860.0,48.5809,48.8612,48.5529,48.721,73860.0
2020-06-12 14:35:00,52.16,52.2,52.04,52.04,47565.0,48.7304,48.7677,48.6183,48.6183,47565.0
2020-06-12 14:40:00,52.04,52.11,51.91,51.98,55346.0,48.6183,48.6837,48.4968,48.5622,55346.0
2020-06-12 14:45:00,51.97,52.12,51.97,51.98,76974.0,48.5529,48.693,48.5529,48.5622,76974.0
2020-06-12 14:50:00,51.99,52.11,51.91,52.11,97700.0,48.5715,48.6837,48.4968,48.6837,97700.0
2020-06-12 14:55:00,52.11,52.12,51.9,52.08,48394.0,48.6837,48.693,48.4875,48.6556,48394.0
2020-06-12 15:00:00,52.09,52.24,52.05,52.21,83453.0,48.665,48.8051,48.6276,48.7771,83453.0
2020-06-12 15:05:00,52.2,52.4,52.16,52.24,62169.0,48.7677,48.9546,48.7304,48.8051,62169.0
2020-06-12 15:10:00,52.24,52.48,52.23,52.47,52566.0,48.8051,49.0293,48.7958,49.02,52566.0
2020-06-12 15:15:00,52.48,52.48,52.21,52.33,76972.0,49.0293,49.0293,48.7771,48.8892,76972.0
2020-06-12 15:20:00,52.33,52.35,52.02,52.04,55212.0,48.8892,48.9079,48.5996,48.6183,55212.0
2020-06-12 15:25:00,52.04,52.16,51.99,52.15,73381.0,48.6183,48.7304,48.5715,48.721,73381.0
2020-06-12 15:30:00,52.15,52.26,52.08,52.26,75127.0,48.721,48.8238,48.6556,48.8238,75127.0
2020-06-12 15:35:00,52.26,52.36,52.21,52.31,81991.0,48.8238,48.9172,48.7771,48.8705,81991.0
2020-06-12 15:40:00,52.32,52.43,52.28,52.43,103694.0,48.8799,48.9826,48.8425,48.9826,103694.0
2020-06-12 15:45:00,52.42,52.7,52.42,52.7,132246.0,48.9733,49.2349,48.9733,49.2349,132246.0
2020-06-12 15:50:00,52.7,52.76,52.48,52.54,200334.0,49.2349,49.2909,49.0293,49.0854,200334.0
2020-06-12 15:55:00,52.54,52.61,52.43,52.43,410432.0,49.0854,49.1508,48.9826,48.9826,410432.0
2020-06-15 09:30:00,50.33,50.81,50.11,50.26,339004.0,47.0207,47.4691,46.8152,46.9553,339004.0
2020-06-15 09:35:00,50.36,51.23,50.34,51.19,195582.0,47.0487,47.8615,47.03,47.8242,195582.0
2020-06-15 09:40:00,51.17,51.34,51.12,51.31,60797.0,47.8055,47.9643,47.7588,47.9363,60797.0
2020-06-15 09:45:00,51.31,51.38,51.14,51.23,100442.0,47.9363,48.0017,47.7774,47.8615,100442.0
2020-06-15 09:50:00,51.24,51.49,51.11,51.46,76300.0,47.8709,48.1044,47.7494,48.0764,76300.0
2020-06-15 09:55:00,51.46,51.62,51.43,51.44,115780.0,48.0764,48.2259,48.0484,48.0577,115780.0
2020-06-15 10:00:00,51.45,51.79,51.39,51.73,109350.0,48.0671,48.3847,48.011,48.3286,109350.0
2020-06-15 10:05:00,51.73,51.98,51.73,51.89,71055.0,48.3286,48.5622,48.3286,48.4781,71055.0
2020-06-15 10:10:00,51.89,52.12,51.86,51.97,126263.0,48.4781,48.693,48.4501,48.5529,126263.0
2020-06-15 10:15:00,51.96,52.05,51.8,52.02,66770.0,48.5435,48.6276,48.394,48.5996,66770.0
2020-06-15 10:20:00,52.02,52.02,51.78,51.78,69989.0,48.5996,48.5996,48.3754,48.3754,69989.0
2020-06-15 10:25:00,51.81,51.92,51.64,51.65,50916.0,48.4034,48.5062,48.2446,48.2539,50916.0
2020-06-15 10:30:00,51.66,51.79,51.56,51.79,47941.0,48.2632,48.3847,48.1698,48.3847,47941.0
2020-06-15 10:35:00,51.76,51.87,51.66,51.73,68655.0,48.3567,48.4594,48.2632,48.3286,68655.0
2020-06-15 10:40:00,51.73,51.76,51.65,51.71,78453.0,48.3286,48.3567,48.2539,48.31,78453.0
2020-06-15 10:45:00,51.72,51.86,51.72,51.78,85207.0,48.3193,48.4501,48.3193,48.3754,85207.0
2020-06-15 10:50:00,51.77,52.02,51.72,51.98,57293.0,48.366,48.5996,48.3193,48.5622,57293.0
2020-06-15 10:55:00,51.98,52.05,51.85,51.85,93975.0,48.5622,48.6276,48.4408,48.4408,93975.0
2020-06-15 11:00:00,51.87,52.18,51.82,52.16,60385.0,48.4594,48.7491,48.4127,48.7304,60385.0
2020-06-15 11:05:00,52.16,52.29,52.11,52.23,58626.0,48.7304,48.8518,48.6837,48.7958,58626.0
2020-06-15 11:10:00,52.24,52.28,52.16,52.16,54496.0,48.8051,48.8425,48.7304,48.7304,54496.0
2020-06-15 11:15:00,52.16,52.16,51.9,52.01,55307.0,48.7304,48.7304,48.4875,48.5902,55307.0
2020-06-15 11:20:00,52.01,52.03,51.81,52.0,42067.0,48.5902,48.6089,48.4034,48.5809,42067.0
2020-06-15 11:25:00,51.99,52.04,51.68,51.72,37402.0,48.5715,48.6183,48.2819,48.3193,37402.0
2020-06-15 11:30:00,51.7,51.76,51.53,51.54,53621.0,48.3006,48.3567,48.1418,48.1511,53621.0
2020-06-15 11:35:00,51.55,51.79,51.51,51.63,59905.0,48.1605,48.3847,48.1231,48.2352,59905.0
2020-06-15 11:40:00,51.64,51.7,51.57,51.59,79360.0,48.2446,48.3006,48.1792,48.1978,79360.0
2020-06-15 11:45:00,51.6,51.73,51.58,51.65,43364.0,48.2072,48.3286,48.1885,48.2539,43364.0
2020-06-15 11:50:00,51.64,51.7,51.51,51.51,34907.0,48.2446,48.3006,48.1231,48.1231,34907.0
2020-06-15 11:55:00,51.51,51.71,51.5,51.57,56159.0,48.1231,48.31,48.1138,48.1792,56159.0
2020-06-15 12:00:00,51.55,51.88,51.49,51.85,68159.0,48.1605,48.4688,48.1044,48.4408,68159.0
2020-06-15 12:05:00,51.84,51.91,51.82,51.85,48387.0,48.4314,48.4968,48.4127,48.4408,48387.0
2020-06-15 12:10:00,51.85,51.87,51.71,51.72,42142.0,48.4408,48.4594,48.31,48.3193,42142.0
2020-06-15 12:15:00,51.73,51.91,51.72,51.85,41872.0,48.3286,48.4968,48.3193,48.4408,41872.0
2020-06-15 12:20:00,51.85,51.98,51.82,51.98,42330.0,48.4408,48.5622,48.4127,48.5622,42330.0
2020-06-15 12:25:00,51.96,51.99,51.87,51.93,35030.0,48.5435,48.5715,48.4594,48.5155,35030.0
2020-06-15 12:30:00,51.92,51.94,51.74,51.76,32615.0,48.5062,48.5248,48.338,48.3567,32615.0
2020-06-15 12:35:00,51.77,51.87,51.76,51.81,37203.0,48.366,48.4594,48.3567,48.4034,37203.0
2020-06-15 12:40:00,51.81,51.88,51.77,51.8,41258.0,48.4034,48.4688,48.366,48.394,41258.0
2020-06-15 12:45:00,51.8,52.03,51.75,52.01,77639.0,48.394,48.6089,48.3473,48.5902,77639.0
2020-06-15 12:50:00,52.02,52.12,51.87,52.1,48099.0,48.5996,48.693,48.4594,48.6743,48099.0
2020-06-15 12:55:00,52.1,52.21,52.04,52.07,86934.0,48.6743,48.7771,48.6183,48.6463,86934.0
2020-06-15 13:00:00,52.07,52.25,52.05,52.24,30540.0,48.6463,48.8145,48.6276,48.8051,30540.0
2020-06-15 13:05:00,52.24,52.32,52.2,52.32,36955.0,48.8051,48.8799,48.7677,48.8799,36955.0
2020-06-15 13:10:00,52.31,52.37,52.22,52.3,48032.0,48.8705,48.9266,48.7864,48.8612,48032.0
2020-06-15 13:15:00,52.3,52.38,52.19,52.2,30884.0,48.8612,48.9359,48.7584,48.7677,30884.0
2020-06-15 13:20:00,52.22,52.24,52.09,52.11,34243.0,48.7864,48.8051,48.665,48.6837,34243.0
2020-06-15 13:25:00,52.11,52.19,52.09,52.19,27803.0,48.6837,48.7584,48.665,48.7584,27803.0
2020-06-15 13:30:00,52.19,52.2,52.0,52.0,36153.0,48.7584,48.7677,48.5809,48.5809,36153.0
2020-06-15 13:35:00,52.0,52.06,51.95,51.97,69244.0,48.5809,48.6369,48.5342,48.5529,69244.0
2020-06-15 13:40:00,51.97,52.02,51.9,51.92,37579.0,48.5529,48.5996,48.4875,48.5062,37579.0
2020-06-15 13:45:00,51.89,51.94,51.74,51.76,31481.0,48.4781,48.5248,48.338,48.3567,31481.0
2020-06-15 13:50:00,51.76,51.94,51.75,51.86,49689.0,48.3567,48.5248,48.3473,48.4501,49689.0
2020-06-15 13:55:00,51.86,51.93,51.79,51.8,42663.0,48.4501,48.5155,48.3847,48.394,42663.0
2020-06-15 14:00:00,51.8,52.39,51.8,52.31,140583.0,48.394,48.9452,48.394,48.8705,140583.0
2020-06-15 14:05:00,52.31,52.55,52.28,52.49,59533.0,48.8705,49.0947,48.8425,49.0387,59533.0
2020-06-15 14:10:00,52.5,52.53,52.36,52.45,45236.0,49.048,49.076,48.9172,49.0013,45236.0
2020-06-15 14:15:00,52.44,52.65,52.44,52.62,44685.0,48.992,49.1882,48.992,49.1601,44685.0
2020-06-15 14:20:00,52.6,52.66,52.38,52.42,67143.0,49.1414,49.1975,48.9359,48.9733,67143.0
2020-06-15 14:25:00,52.45,52.61,52.39,52.6,47657.0,49.0013,49.1508,48.9452,49.1414,47657.0
2020-06-15 14:30:00,52.61,52.67,52.3,52.31,45347.0,49.1508,49.2068,48.8612,48.8705,45347.0
2020-06-15 14:35:00,52.37,52.44,52.34,52.37,55028.0,48.9266,48.992,48.8985,48.9266,55028.0
2020-06-15 14:40:00,52.35,52.45,52.31,52.35,55231.0,48.9079,49.0013,48.8705,48.9079,55231.0
2020-06-15 14:45:00,52.35,52.5,52.34,52.39,43988.0,48.9079,49.048,48.8985,48.9452,43988.0
2020-06-15 14:50:00,52.39,52.42,52.21,52.24,42786.0,48.9452,48.9733,48.7771,48.8051,42786.0
2020-06-15 14:55:00,52.23,52.36,52.23,52.32,49045.0,48.7958,48.9172,48.7958,48.8799,49045.0
2020-06-15 15:00:00,52.32,52.6,52.3,52.53,45742.0,48.8799,49.1414,48.8612,49.076,45742.0
2020-06-15 15:05:00,52.52,52.52,52.41,52.44,62154.0,49.0667,49.0667,48.9639,48.992,62154.0
2020-06-15 15:10:00,52.44,52.63,52.41,52.63,120348.0,48.992,49.1695,48.9639,49.1695,120348.0
2020-06-15 15:15:00,52.63,52.67,52.56,52.6,63649.0,49.1695,49.2068,49.1041,49.1414,63649.0
2020-06-15 15:20:00,52.6,52.63,52.48,52.6,52840.0,49.1414,49.1695,49.0293,49.1414,52840.0
2020-06-15 15:25:00,52.61,52.65,52.27,52.3,63645.0,49.1508,49.1882,48.8331,48.8612,63645.0
2020-06-15 15:30:00,52.3,52.41,52.15,52.22,98842.0,48.8612,48.9639,48.721,48.7864,98842.0
2020-06-15 15:35:00,52.22,52.32,52.1,52.27,111479.0,48.7864,48.8799,48.6743,48.8331,111479.0
2020-06-15 15:40:00,52.26,52.32,52.19,52.32,112431.0,48.8238,48.8799,48.7584,48.8799,112431.0
2020-06-15 15:45:00,52.31,52.4,52.16,52.18,163755.0,48.8705,48.9546,48.7304,48.7491,163755.0
2020-06-15 15:50:00,52.18,52.39,52.08,52.37,213845.0,48.7491,48.9452,48.6556,48.9266,213845.0
2020-06-15 15:55:00,52.37,52.61,52.34,52.61,485911.0,48.9266,49.1508,48.8985,49.1508,485911.0
2020-06-16 09:30:00,56.5,56.86,55.76,55.77,734220.0,52.785,53.1213,52.0937,52.103,734220.0
2020-06-16 09:35:00,55.78,56.23,55.68,55.95,309230.0,52.1123,52.5328,52.0189,52.2712,309230.0
2020-06-16 09:40:00,55.95,56.06,55.42,55.48,447496.0,52.2712,52.3739,51.776,51.8321,447496.0
2020-06-16 09:45:00,55.48,55.59,55.21,55.23,328599.0,51.8321,51.9348,51.5798,51.5985,328599.0
2020-06-16 09:50:00,55.23,55.41,55.18,55.34,134355.0,51.5985,51.7667,51.5518,51.7013,134355.0
2020-06-16 09:55:00,55.34,55.7,55.33,55.6,137762.0,51.7013,52.0376,51.6919,51.9442,137762.0
2020-06-16 10:00:00,55.61,55.91,55.55,55.71,290948.0,51.9535,52.2338,51.8975,52.047,290948.0
2020-06-16 10:05:00,55.72,55.83,55.56,55.56,136647.0,52.0563,52.1591,51.9068,51.9068,136647.0
2020-06-16 10:10:00,55.56,55.84,55.54,55.67,178436.0,51.9068,52.1684,51.8881,52.0096,178436.0
2020-06-16 10:15:00,55.66,55.95,55.63,55.88,223566.0,52.0002,52.2712,51.9722,52.2058,223566.0
2020-06-16 10:20:00,55.88,55.95,55.75,55.91,206202.0,52.2058,52.2712,52.0843,52.2338,206202.0
2020-06-16 10:25:00,55.91,56.13,55.86,56.06,119885.0,52.2338,52.4393,52.1871,52.3739,119885.0
2020-06-16 10:30:00,56.05,56.14,55.96,55.98,166724.0,52.3646,52.4487,52.2805,52.2992,166724.0
2020-06-16 10:35:00,56.0,56.02,55.3,55.54,252930.0,52.3179,52.3366,51.6639,51.8881,252930.0
2020-06-16 10:40:00,55.53,55.57,55.2,55.34,155920.0,51.8788,51.9162,51.5705,51.7013,155920.0
2020-06-16 10:45:00,55.35,55.62,55.25,55.59,103719.0,51.7106,51.9629,51.6172,51.9348,103719.0
2020-06-16 10:50:00,55.59,55.61,54.99,55.07,253210.0,51.9348,51.9535,51.3743,51.449,253210.0
2020-06-16 10:55:00,55.07,55.14,54.64,54.73,154168.0,51.449,51.5144,51.0473,51.1314,154168.0
2020-06-16 11:00:00,54.72,54.98,54.35,54.94,223529.0,51.122,51.3649,50.7764,51.3276,223529.0
2020-06-16 11:05:00,54.94,55.21,54.84,55.2,142899.0,51.3276,51.5798,51.2342,51.5705,142899.0
2020-06-16 11:10:00,55.22,55.28,55.07,55.19,210884.0,51.5892,51.6452,51.449,51.5611,210884.0
2020-06-16 11:15:00,55.19,55.55,55.19,55.45,138133.0,51.5611,51.8975,51.5611,51.804,138133.0
2020-06-16 11:20:00,55.42,55.73,55.4,55.66,62071.0,51.776,52.0656,51.7573,52.0002,62071.0
2020-06-16 11:25:00,55.66,55.67,55.49,55.62,53520.0,52.0002,52.0096,51.8414,51.9629,53520.0
2020-06-16 11:30:00,55.62,55.93,55.53,55.81,91391.0,51.9629,52.2525,51.8788,52.1404,91391.0
2020-06-16 11:35:00,55.83,55.87,55.69,55.78,76315.0,52.1591,52.1964,52.0283,52.1123,76315.0
2020-06-16 11:40:00,55.78,55.88,55.57,55.66,82180.0,52.1123,52.2058,51.9162,52.0002,82180.0
2020-06-16 11:45:00,55.68,55.95,55.6,55.84,72783.0,52.0189,52.2712,51.9442,52.1684,72783.0
2020-06-16 11:50:00,55.86,55.92,55.75,55.87,70523.0,52.1871,52.2431,52.0843,52.1964,70523.0
2020-06-16 11:55:00,55.87,55.89,55.55,55.66,124664.0,52.1964,52.2151,51.8975,52.0002,124664.0
2020-06-16 12:00:00,55.68,55.74,55.33,55.42,55939.0,52.0189,52.075,51.6919,51.776,55939.0
2020-06-16 12:05:00,55.43,55.46,55.27,55.45,31402.0,51.7854,51.8134,51.6359,51.804,31402.0
2020-06-16 12:10:00,55.45,55.61,55.36,55.6,37366.0,51.804,51.9535,51.72,51.9442,37366.0
2020-06-16 12:15:00,55.6,55.62,55.31,55.41,102913.0,51.9442,51.9629,51.6733,51.7667,102913.0
2020-06-16 12:20:00,55.41,55.64,55.41,55.61,48846.0,51.7667,51.9816,51.7667,51.9535,48846.0
2020-06-16 12:25:00,55.62,55.78,55.6,55.77,70403.0,51.9629,52.1123,51.9442,52.103,70403.0
2020-06-16 12:30:00,55.75,55.98,55.74,55.98,145443.0,52.0843,52.2992,52.075,52.2992,145443.0
2020-06-16 12:35:00,55.97,56.07,55.95,56.01,89290.0,52.2899,52.3833,52.2712,52.3272,89290.0
2020-06-16 12:40:00,56.0,56.02,55.89,55.95,38747.0,52.3179,52.3366,52.2151,52.2712,38747.0
2020-06-16 12:45:00,55.96,55.99,55.86,55.87,50664.0,52.2805,52.3085,52.1871,52.1964,50664.0
2020-06-16 12:50:00,55.86,55.9,55.77,55.77,52419.0,52.1871,52.2245,52.103,52.103,52419.0
2020-06-16 12:55:00,55.77,55.79,55.64,55.7,50100.0,52.103,52.1217,51.9816,52.0376,50100.0
2020-06-16 13:00:00,55.71,55.94,55.71,55.9,51039.0,52.047,52.2618,52.047,52.2245,51039.0
2020-06-16 13:05:00,55.89,55.9,55.77,55.85,48973.0,52.2151,52.2245,52.103,52.1777,48973.0
2020-06-16 13:10:00,55.88,55.92,55.76,55.82,44076.0,52.2058,52.2431,52.0937,52.1497,44076.0
2020-06-16 13:15:00,55.83,55.98,55.76,55.96,49168.0,52.1591,52.2992,52.0937,52.2805,49168.0
2020-06-16 13:20:00,55.95,55.96,55.81,55.89,48070.0,52.2712,52.2805,52.1404,52.2151,48070.0
2020-06-16 13:25:00,55.88,55.96,55.85,55.89,125301.0,52.2058,52.2805,52.1777,52.2151,125301.0
2020-06-16 13:30:00,55.89,55.94,55.78,55.79,110491.0,52.2151,52.2618,52.1123,52.1217,110491.0
2020-06-16 13:35:00,55.79,55.84,55.68,55.69,40056.0,52.1217,52.1684,52.0189,52.0283,40056.0
2020-06-16 13:40:00,55.7,55.83,55.69,55.79,30127.0,52.0376,52.1591,52.0283,52.1217,30127.0
2020-06-16 13:45:00,55.79,55.83,55.71,55.72,34317.0,52.1217,52.1591,52.047,52.0563,34317.0
2020-06-16 13:50:00,55.73,55.75,55.5,55.5,59773.0,52.0656,52.0843,51.8508,51.8508,59773.0
2020-06-16 13:55:00,55.49,55.58,55.42,55.56,40277.0,51.8414,51.9255,51.776,51.9068,40277.0
2020-06-16 14:00:00,55.56,55.74,55.53,55.71,51648.0,51.9068,52.075,51.8788,52.047,51648.0
2020-06-16 14:05:00,55.7,55.81,55.68,55.77,33387.0,52.0376,52.1404,52.0189,52.103,33387.0
2020-06-16 14:10:00,55.77,55.9,55.73,55.87,45727.0,52.103,52.2245,52.0656,52.1964,45727.0
2020-06-16 14:15:00,55.87,55.99,55.86,55.88,61920.0,52.1964,52.3085,52.1871,52.2058,61920.0
2020-06-16 14:20:00,55.89,55.94,55.56,55.72,66455.0,52.2151,52.2618,51.9068,52.0563,66455.0
2020-06-16 14:25:00,55.72,55.84,55.65,55.73,51661.0,52.0563,52.1684,51.9909,52.0656,51661.0
2020-06-16 14:30:00,55.72,55.96,55.72,55.76,101543.0,52.0563,52.2805,52.0563,52.0937,101543.0
2020-06-16 14:35:00,55.76,55.81,55.73,55.77,43043.0,52.0937,52.1404,52.0656,52.103,43043.0
2020-06-16 14:40:00,55.77,55.84,55.69,55.74,36369.0,52.103,52.1684,52.0283,52.075,36369.0
2020-06-16 14:45:00,55.74,55.79,55.65,55.77,45964.0,52.075,52.1217,51.9909,52.103,45964.0
2020-06-16 14:50:00,55.77,55.79,55.62,55.68,41855.0,52.103,52.1217,51.9629,52.0189,41855.0
2020-06-16 14:55:00,55.7,55.73,55.54,55.59,72752.0,52.0376,52.0656,51.8881,51.9348,72752.0
2020-06-16 15:00:00,55.59,55.62,55.47,55.57,119904.0,51.9348,51.9629,51.8227,51.9162,119904.0
2020-06-16 15:05:00,55.57,55.67,55.37,55.38,162050.0,51.9162,52.0096,51.7293,51.7386,162050.0
2020-06-16 15:10:00,55.38,55.45,55.37,55.38,220058.0,51.7386,51.804,51.7293,51.7386,220058.0
2020-06-16 15:15:00,55.38,55.39,55.13,55.16,121991.0,51.7386,51.748,51.5051,51.5331,121991.0
2020-06-16 15:20:00,55.17,55.38,55.17,55.37,109914.0,51.5425,51.7386,51.5425,51.7293,109914.0
2020-06-16 15:25:00,55.38,55.57,55.38,55.43,140960.0,51.7386,51.9162,51.7386,51.7854,140960.0
2020-06-16 15:30:00,55.42,55.61,55.34,55.6,120785.0,51.776,51.9535,51.7013,51.9442,120785.0
2020-06-16 15:35:00,55.6,55.6,55.44,55.55,131931.0,51.9442,51.9442,51.7947,51.8975,131931.0
2020-06-16 15:40:00,55.54,55.59,55.33,55.35,102793.0,51.8881,51.9348,51.6919,51.7106,102793.0
2020-06-16 15:45:00,55.35,55.51,55.31,55.48,116601.0,51.7106,51.8601,51.6733,51.8321,116601.0
2020-06-16 15:50:00,55.47,55.61,55.31,55.39,162221.0,51.8227,51.9535,51.6733,51.748,162221.0
2020-06-16 15:55:00,55.38,55.62,55.3,55.62,497005.0,51.7386,51.9629,51.6639,51.9629,497005.0
2020-06-17 09:30:00,55.65,55.99,55.22,55.4,184068.0,51.9909,52.3085,51.5892,51.7573,184068.0
2020-06-17 09:35:00,55.39,55.59,55.27,55.31,106386.0,51.748,51.9348,51.6359,51.6733,106386.0
2020-06-17 09:40:00,55.33,55.46,55.06,55.16,91582.0,51.6919,51.8134,51.4397,51.5331,91582.0
2020-06-17 09:45:00,55.17,55.26,55.07,55.19,38599.0,51.5425,51.6265,51.449,51.5611,38599.0
2020-06-17 09:50:00,55.19,55.33,55.11,55.12,62823.0,51.5611,51.6919,51.4864,51.4957,62823.0
2020-06-17 09:55:00,55.11,55.11,54.83,54.96,57781.0,51.4864,51.4864,51.2248,51.3463,57781.0
2020-06-17 10:00:00,54.96,55.01,54.73,54.74,46527.0,51.3463,51.393,51.1314,51.1407,46527.0
2020-06-17 10:05:00,54.73,54.96,54.68,54.89,53113.0,51.1314,51.3463,51.0847,51.2809,53113.0
2020-06-17 10:10:00,54.88,55.0,54.73,54.91,48227.0,51.2715,51.3836,51.1314,51.2996,48227.0
2020-06-17 10:15:00,54.92,55.05,54.53,54.56,76181.0,51.3089,51.4303,50.9445,50.9726,76181.0
2020-06-17 10:20:00,54.59,54.71,54.55,54.62,50019.0,51.0006,51.1127,50.9632,51.0286,50019.0
2020-06-17 10:25:00,54.63,54.79,54.6,54.7,44096.0,51.038,51.1874,51.0099,51.1034,44096.0
2020-06-17 10:30:00,54.68,54.84,54.61,54.8,55770.0,51.0847,51.2342,51.0193,51.1968,55770.0
2020-06-17 10:35:00,54.8,54.95,54.78,54.91,175655.0,51.1968,51.3369,51.1781,51.2996,175655.0
2020-06-17 10:40:00,54.91,54.96,54.83,54.96,105494.0,51.2996,51.3463,51.2248,51.3463,105494.0
2020-06-17 10:45:00,54.97,54.98,54.87,54.9,98328.0,51.3556,51.3649,51.2622,51.2902,98328.0
2020-06-17 10:50:00,54.9,54.98,54.87,54.94,50250.0,51.2902,51.3649,51.2622,51.3276,50250.0
2020-06-17 10:55:00,54.94,55.02,54.86,54.87,62347.0,51.3276,51.4023,51.2528,51.2622,62347.0
2020-06-17 11:00:00,54.86,54.93,54.72,54.83,71042.0,51.2528,51.3182,51.122,51.2248,71042.0
2020-06-17 11:05:00,54.82,54.99,54.79,54.86,46097.0,51.2155,51.3743,51.1874,51.2528,46097.0
2020-06-17 11:10:00,54.86,54.92,54.79,54.83,55772.0,51.2528,51.3089,51.1874,51.2248,55772.0
2020-06-17 11:15:00,54.84,54.88,54.72,54.77,54363.0,51.2342,51.2715,51.122,51.1688,54363.0
2020-06-17 11:20:00,54.77,54.82,54.71,54.73,60571.0,51.1688,51.2155,51.1127,51.1314,60571.0
2020-06-17 11:25:00,54.72,54.84,54.7,54.82,36996.0,51.122,51.2342,51.1034,51.2155,36996.0
2020-06-17 11:30:00,54.82,55.0,54.78,54.98,38610.0,51.2155,51.3836,51.1781,51.3649,38610.0
2020-06-17 11:35:00,54.98,55.09,54.94,54.99,34818.0,51.3649,51.4677,51.3276,51.3743,34818.0
2020-06-17 11:40:00,54.98,55.1,54.97,55.08,32279.0,51.3649,51.4771,51.3556,51.4584,32279.0
2020-06-17 11:45:00,55.1,55.13,55.02,55.02,26777.0,51.4771,51.5051,51.4023,51.4023,26777.0
2020-06-17 11:50:00,55.03,55.03,54.87,54.91,17679.0,51.4117,51.4117,51.2622,51.2996,17679.0
2020-06-17 11:55:00,54.91,55.01,54.9,55.0,25126.0,51.2996,51.393,51.2902,51.3836,25126.0
2020-06-17 12:00:00,54.99,55.0,54.86,54.9,17696.0,51.3743,51.3836,51.2528,51.2902,17696.0
2020-06-17 12:05:00,54.9,54.91,54.81,54.82,36966.0,51.2902,51.2996,51.2061,51.2155,36966.0
2020-06-17 12:10:00,54.82,54.83,54.74,54.83,52706.0,51.2155,51.2248,51.1407,51.2248,52706.0
2020-06-17 12:15:00,54.83,54.94,54.83,54.88,33102.0,51.2248,51.3276,51.2248,51.2715,33102.0
2020-06-17 12:20:00,54.88,55.0,54.81,54.99,46906.0,51.2715,51.3836,51.2061,51.3743,46906.0
2020-06-17 12:25:00,54.99,55.11,54.98,55.03,99453.0,51.3743,51.4864,51.3649,51.4117,99453.0
2020-06-17 12:30:00,55.03,55.28,55.02,55.18,70996.0,51.4117,51.6452,51.4023,51.5518,70996.0
2020-06-17 12:35:00,55.15,55.15,55.08,55.11,12258.0,51.5238,51.5238,51.4584,51.4864,12258.0
2020-06-17 12:40:00,55.11,55.11,55.0,55.07,19277.0,51.4864,51.4864,51.3836,51.449,19277.0
2020-06-17 12:45:00,55.06,55.07,54.97,54.98,18612.0,51.4397,51.449,51.3556,51.3649,18612.0
2020-06-17 12:50:00,54.98,55.01,54.87,54.88,16947.0,51.3649,51.393,51.2622,51.2715,16947.0
2020-06-17 12:55:00,54.88,55.02,54.83,54.99,28784.0,51.2715,51.4023,51.2248,51.3743,28784.0
2020-06-17 13:00:00,54.98,55.06,54.94,54.96,33940.0,51.3649,51.4397,51.3276,51.3463,33940.0
2020-06-17 13:05:00,54.97,55.0,54.88,54.89,29916.0,51.3556,51.3836,51.2715,51.2809,29916.0
2020-06-17 13:10:00,54.87,54.94,54.87,54.89,34370.0,51.2622,51.3276,51.2622,51.2809,34370.0
2020-06-17 13:15:00,54.89,54.91,54.82,54.83,31755.0,51.2809,51.2996,51.2155,51.2248,31755.0
2020-06-17 13:20:00,54.84,54.95,54.83,54.9,34889.0,51.2342,51.3369,51.2248,51.2902,34889.0
2020-06-17 13:25:00,54.9,54.95,54.87,54.89,47841.0,51.2902,51.3369,51.2622,51.2809,47841.0
2020-06-17 13:30:00,54.9,54.91,54.82,54.87,24038.0,51.2902,51.2996,51.2155,51.2622,24038.0
2020-06-17 13:35:00,54.88,54.93,54.86,54.91,41785.0,51.2715,51.3182,51.2528,51.2996,41785.0
2020-06-17 13:40:00,54.9,54.9,54.82,54.85,53192.0,51.2902,51.2902,51.2155,51.2435,53192.0
2020-06-17 13:45:00,54.85,54.93,54.85,54.92,76840.0,51.2435,51.3182,51.2435,51.3089,76840.0
2020-06-17 13:50:00,54.91,54.96,54.86,54.92,31013.0,51.2996,51.3463,51.2528,51.3089,31013.0
2020-06-17 13:55:00,54.92,54.95,54.82,54.83,40431.0,51.3089,51.3369,51.2155,51.2248,40431.0
2020-06-17 14:00:00,54.83,54.84,54.6,54.64,72925.0,51.2248,51.2342,51.0099,51.0473,72925.0
2020-06-17 14:05:00,54.64,54.71,54.64,54.71,28206.0,51.0473,51.1127,51.0473,51.1127,28206.0
2020-06-17 14:10:00,54.71,54.77,54.67,54.72,71673.0,51.1127,51.1688,51.0753,51.122,71673.0
2020-06-17 14:15:00,54.73,54.75,54.67,54.69,20549.0,51.1314,51.1501,51.0753,51.094,20549.0
2020-06-17 14:20:00,54.69,54.74,54.66,54.67,20412.0,51.094,51.1407,51.066,51.0753,20412.0
2020-06-17 14:25:00,54.67,54.68,54.61,54.64,38547.0,51.0753,51.0847,51.0193,51.0473,38547.0
2020-06-17 14:30:00,54.64,54.65,54.59,54.65,37626.0,51.0473,51.0566,51.0006,51.0566,37626.0
2020-06-17 14:35:00,54.66,54.79,54.65,54.78,37251.0,51.066,51.1874,51.0566,51.1781,37251.0
2020-06-17 14:40:00,54.79,54.93,54.79,54.85,36685.0,51.1874,51.3182,51.1874,51.2435,36685.0
2020-06-17 14:45:00,54.86,54.87,54.78,54.82,38290.0,51.2528,51.2622,51.1781,51.2155,38290.0
2020-06-17 14:50:00,54.81,54.91,54.72,54.74,27838.0,51.2061,51.2996,51.122,51.1407,27838.0
2020-06-17 14:55:00,54.76,54.76,54.59,54.6,38846.0,51.1594,51.1594,51.0006,51.0099,38846.0
2020-06-17 15:00:00,54.61,54.67,54.52,54.61,48139.0,51.0193,51.0753,50.9352,51.0193,48139.0
2020-06-17 15:05:00,54.61,54.61,54.55,54.55,39549.0,51.0193,51.0193,50.9632,50.9632,39549.0
2020-06-17 15:10:00,54.56,54.57,54.44,54.46,66522.0,50.9726,50.9819,50.8605,50.8791,66522.0
2020-06-17 15:15:00,54.47,54.53,54.39,54.43,49397.0,50.8885,50.9445,50.8137,50.8511,49397.0
2020-06-17 15:20:00,54.43,54.44,54.31,54.32,48533.0,50.8511,50.8605,50.739,50.7483,48533.0
2020-06-17 15:25:00,54.33,54.37,54.21,54.36,68390.0,50.7577,50.7951,50.6456,50.7857,68390.0
2020-06-17 15:30:00,54.37,54.52,54.33,54.5,82107.0,50.7951,50.9352,50.7577,50.9165,82107.0
2020-06-17 15:35:00,54.5,54.58,54.45,54.55,52268.0,50.9165,50.9913,50.8698,50.9632,52268.0
2020-06-17 15:40:00,54.55,54.57,54.32,54.42,57538.0,50.9632,50.9819,50.7483,50.8418,57538.0
2020-06-17 15:45:00,54.43,54.5,54.42,54.43,108167.0,50.8511,50.9165,50.8418,50.8511,108167.0
2020-06-17 15:50:00,54.43,54.61,54.43,54.54,141417.0,50.8511,51.0193,50.8511,50.9539,141417.0
2020-06-17 15:55:00,54.53,54.64,54.5,54.54,376902.0,50.9445,51.0473,50.9165,50.9539,376902.0
2020-06-18 09:30:00,53.68,54.2,53.49,53.88,234247.0,50.1504,50.6362,49.9729,50.3373,234247.0
2020-06-18 09:35:00,53.86,54.17,53.86,54.13,88052.0,50.3186,50.6082,50.3186,50.5708,88052.0
2020-06-18 09:40:00,54.13,54.17,53.81,54.11,71176.0,50.5708,50.6082,50.2719,50.5522,71176.0
2020-06-18 09:45:00,54.11,54.21,53.92,54.21,77074.0,50.5522,50.6456,50.3746,50.6456,77074.0
2020-06-18 09:50:00,54.21,54.21,53.97,54.15,50213.0,50.6456,50.6456,50.4214,50.5895,50213.0
2020-06-18 09:55:00,54.14,54.22,54.09,54.12,69311.0,50.5802,50.6549,50.5335,50.5615,69311.0
2020-06-18 10:00:00,54.13,54.39,54.13,54.32,60737.0,50.5708,50.8137,50.5708,50.7483,60737.0
2020-06-18 10:05:00,54.33,54.63,54.33,54.61,108104.0,50.7577,51.038,50.7577,51.0193,108104.0
2020-06-18 10:10:00,54.59,54.59,54.22,54.41,96793.0,51.0006,51.0006,50.6549,50.8324,96793.0
2020-06-18 10:15:00,54.41,54.43,54.25,54.28,77914.0,50.8324,50.8511,50.6829,50.711,77914.0
2020-06-18 10:20:00,54.27,54.29,54.08,54.16,62866.0,50.7016,50.7203,50.5241,50.5989,62866.0
2020-06-18 10:25:00,54.16,54.32,53.93,54.14,100747.0,50.5989,50.7483,50.384,50.5802,100747.0
2020-06-18 10:30:00,54.14,54.33,54.01,54.32,62988.0,50.5802,50.7577,50.4587,50.7483,62988.0
2020-06-18 10:35:00,54.31,54.52,54.22,54.23,268957.0,50.739,50.9352,50.6549,50.6643,268957.0
2020-06-18 10:40:00,54.22,54.32,54.04,54.21,164849.0,50.6549,50.7483,50.4868,50.6456,164849.0
2020-06-18 10:45:00,54.2,54.25,53.98,53.99,121199.0,50.6362,50.6829,50.4307,50.44,121199.0
2020-06-18 10:50:00,54.0,54.04,53.86,53.9,119452.0,50.4494,50.4868,50.3186,50.356,119452.0
2020-06-18 10:55:00,53.91,53.97,53.83,53.89,95431.0,50.3653,50.4214,50.2906,50.3466,95431.0
2020-06-18 11:00:00,53.89,53.92,53.78,53.84,136012.0,50.3466,50.3746,50.2439,50.2999,136012.0
2020-06-18 11:05:00,53.84,53.86,53.71,53.86,90529.0,50.2999,50.3186,50.1785,50.3186,90529.0
2020-06-18 11:10:00,53.86,53.99,53.82,53.96,69223.0,50.3186,50.44,50.2812,50.412,69223.0
2020-06-18 11:15:00,53.96,53.98,53.83,53.85,55518.0,50.412,50.4307,50.2906,50.3092,55518.0
2020-06-18 11:20:00,53.85,53.92,53.84,53.91,51590.0,50.3092,50.3746,50.2999,50.3653,51590.0
2020-06-18 11:25:00,53.91,53.99,53.83,53.86,45930.0,50.3653,50.44,50.2906,50.3186,45930.0
2020-06-18 11:30:00,53.86,53.98,53.85,53.87,53707.0,50.3186,50.4307,50.3092,50.3279,53707.0
2020-06-18 11:35:00,53.88,53.95,53.85,53.87,57379.0,50.3373,50.4027,50.3092,50.3279,57379.0
2020-06-18 11:40:00,53.86,53.87,53.68,53.68,57186.0,50.3186,50.3279,50.1504,50.1504,57186.0
2020-06-18 11:45:00,53.68,53.75,53.63,53.67,43526.0,50.1504,50.2158,50.1037,50.1411,43526.0
2020-06-18 11:50:00,53.66,53.66,53.54,53.59,49193.0,50.1317,50.1317,50.0196,50.0663,49193.0
2020-06-18 11:55:00,53.59,53.61,53.5,53.57,52144.0,50.0663,50.085,49.9823,50.0477,52144.0
2020-06-18 12:00:00,53.57,53.68,53.53,53.58,102391.0,50.0477,50.1504,50.0103,50.057,102391.0
2020-06-18 12:05:00,53.58,53.61,53.52,53.61,79969.0,50.057,50.085,50.0009,50.085,79969.0
2020-06-18 12:10:00,53.6,53.81,53.58,53.79,128046.0,50.0757,50.2719,50.057,50.2532,128046.0
2020-06-18 12:15:00,53.79,53.81,53.71,53.71,38911.0,50.2532,50.2719,50.1785,50.1785,38911.0
2020-06-18 12:20:00,53.7,53.79,53.69,53.76,37505.0,50.1691,50.2532,50.1598,50.2252,37505.0
2020-06-18 12:25:00,53.75,53.79,53.73,53.78,219056.0,50.2158,50.2532,50.1971,50.2439,219056.0
2020-06-18 12:30:00,53.78,53.84,53.7,53.75,183592.0,50.2439,50.2999,50.1691,50.2158,183592.0
2020-06-18 12:35:00,53.74,53.79,53.63,53.78,157611.0,50.2065,50.2532,50.1037,50.2439,157611.0
2020-06-18 12:40:00,53.78,53.89,53.77,53.83,44024.0,50.2439,50.3466,50.2345,50.2906,44024.0
2020-06-18 12:45:00,53.83,53.93,53.82,53.86,50524.0,50.2906,50.384,50.2812,50.3186,50524.0
2020-06-18 12:50:00,53.86,53.88,53.78,53.84,60090.0,50.3186,50.3373,50.2439,50.2999,60090.0
2020-06-18 12:55:00,53.84,53.91,53.84,53.91,84634.0,50.2999,50.3653,50.2999,50.3653,84634.0
2020-06-18 13:00:00,53.92,53.96,53.85,53.9,69071.0,50.3746,50.412,50.3092,50.356,69071.0
2020-06-18 13:05:00,53.89,53.89,53.79,53.84,110202.0,50.3466,50.3466,50.2532,50.2999,110202.0
2020-06-18 13:10:00,53.84,53.88,53.77,53.81,79743.0,50.2999,50.3373,50.2345,50.2719,79743.0
2020-06-18 13:15:00,53.82,53.95,53.81,53.94,57089.0,50.2812,50.4027,50.2719,50.3933,57089.0
2020-06-18 13:20:00,53.94,53.98,53.92,53.97,92722.0,50.3933,50.4307,50.3746,50.4214,92722.0
2020-06-18 13:25:00,53.96,53.96,53.84,53.91,89177.0,50.412,50.412,50.2999,50.3653,89177.0
2020-06-18 13:30:00,53.91,53.95,53.83,53.85,132440.0,50.3653,50.4027,50.2906,50.3092,132440.0
2020-06-18 13:35:00,53.84,54.02,53.84,54.01,92418.0,50.2999,50.4681,50.2999,50.4587,92418.0
2020-06-18 13:40:00,54.0,54.0,53.89,53.9,78921.0,50.4494,50.4494,50.3466,50.356,78921.0
2020-06-18 13:45:00,53.9,53.9,53.78,53.8,52274.0,50.356,50.356,50.2439,50.2625,52274.0
2020-06-18 13:50:00,53.8,53.85,53.79,53.83,69911.0,50.2625,50.3092,50.2532,50.2906,69911.0
2020-06-18 13:55:00,53.82,53.87,53.79,53.86,46362.0,50.2812,50.3279,50.2532,50.3186,46362.0
2020-06-18 14:00:00,53.86,53.87,53.64,53.67,74535.0,50.3186,50.3279,50.1131,50.1411,74535.0
2020-06-18 14:05:00,53.67,53.68,53.45,53.48,106499.0,50.1411,50.1504,49.9356,49.9636,106499.0
2020-06-18 14:10:00,53.48,53.49,53.37,53.42,99212.0,49.9636,49.9729,49.8608,49.9075,99212.0
2020-06-18 14:15:00,53.42,53.46,53.36,53.45,60308.0,49.9075,49.9449,49.8515,49.9356,60308.0
2020-06-18 14:20:00,53.45,53.53,53.42,53.52,54786.0,49.9356,50.0103,49.9075,50.0009,54786.0
2020-06-18 14:25:00,53.51,53.54,53.47,53.51,86918.0,49.9916,50.0196,49.9542,49.9916,86918.0
2020-06-18 14:30:00,53.51,53.61,53.39,53.4,65271.0,49.9916,50.085,49.8795,49.8888,65271.0
2020-06-18 14:35:00,53.4,53.41,53.32,53.36,52668.0,49.8888,49.8982,49.8141,49.8515,52668.0
2020-06-18 14:40:00,53.35,53.49,53.35,53.44,122601.0,49.8421,49.9729,49.8421,49.9262,122601.0
2020-06-18 14:45:00,53.44,53.46,53.37,53.38,84759.0,49.9262,49.9449,49.8608,49.8702,84759.0
2020-06-18 14:50:00,53.38,53.48,53.37,53.47,55762.0,49.8702,49.9636,49.8608,49.9542,55762.0
2020-06-18 14:55:00,53.46,53.48,53.35,53.36,68242.0,49.9449,49.9636,49.8421,49.8515,68242.0
2020-06-18 15:00:00,53.37,53.41,53.25,53.29,71282.0,49.8608,49.8982,49.7487,49.7861,71282.0
2020-06-18 15:05:00,53.28,53.3,53.2,53.28,73504.0,49.7767,49.7954,49.702,49.7767,73504.0
2020-06-18 15:10:00,53.28,53.31,53.22,53.29,132453.0,49.7767,49.8048,49.7207,49.7861,132453.0
2020-06-18 15:15:00,53.3,53.49,53.29,53.38,179210.0,49.7954,49.9729,49.7861,49.8702,179210.0
2020-06-18 15:20:00,53.38,53.42,53.23,53.39,188109.0,49.8702,49.9075,49.73,49.8795,188109.0
2020-06-18 15:25:00,53.39,53.39,53.21,53.25,84154.0,49.8795,49.8795,49.7113,49.7487,84154.0
2020-06-18 15:30:00,53.25,53.49,53.22,53.45,188214.0,49.7487,49.9729,49.7207,49.9356,188214.0
2020-06-18 15:35:00,53.47,53.59,53.44,53.5,115309.0,49.9542,50.0663,49.9262,49.9823,115309.0
2020-06-18 15:40:00,53.49,53.53,53.36,53.42,105388.0,49.9729,50.0103,49.8515,49.9075,105388.0
2020-06-18 15:45:00,53.42,53.46,53.36,53.38,146332.0,49.9075,49.9449,49.8515,49.8702,146332.0
2020-06-18 15:50:00,53.37,53.42,53.21,53.4,212486.0,49.8608,49.9075,49.7113,49.8888,212486.0
2020-06-18 15:55:00,53.39,53.47,53.29,53.44,447716.0,49.8795,49.9542,49.7861,49.9262,447716.0
2020-06-19 09:30:00,55.0,55.0,54.44,54.76,1028478.0,51.3836,51.3836,50.8605,51.1594,1028478.0
2020-06-19 09:35:00,54.75,54.96,54.55,54.85,126240.0,51.1501,51.3463,50.9632,51.2435,126240.0
2020-06-19 09:40:00,54.84,54.91,54.66,54.77,176255.0,51.2342,51.2996,51.066,51.1688,176255.0
2020-06-19 09:45:00,54.78,55.0,54.64,54.88,94336.0,51.1781,51.3836,51.0473,51.2715,94336.0
2020-06-19 09:50:00,54.9,55.21,54.82,55.11,112158.0,51.2902,51.5798,51.2155,51.4864,112158.0
2020-06-19 09:55:00,55.1,55.15,54.87,54.94,105749.0,51.4771,51.5238,51.2622,51.3276,105749.0
2020-06-19 10:00:00,54.92,54.95,54.78,54.9,72887.0,51.3089,51.3369,51.1781,51.2902,72887.0
2020-06-19 10:05:00,54.9,54.98,54.87,54.95,52263.0,51.2902,51.3649,51.2622,51.3369,52263.0
2020-06-19 10:10:00,54.95,55.01,54.91,55.01,54907.0,51.3369,51.393,51.2996,51.393,54907.0
2020-06-19 10:15:00,55.03,55.04,54.89,54.98,49309.0,51.4117,51.421,51.2809,51.3649,49309.0
2020-06-19 10:20:00,54.98,55.02,54.91,54.99,38623.0,51.3649,51.4023,51.2996,51.3743,38623.0
2020-06-19 10:25:00,55.0,55.01,54.92,54.93,58861.0,51.3836,51.393,51.3089,51.3182,58861.0
2020-06-19 10:30:00,54.94,54.94,54.78,54.83,92149.0,51.3276,51.3276,51.1781,51.2248,92149.0
2020-06-19 10:35:00,54.83,54.95,54.79,54.93,55775.0,51.2248,51.3369,51.1874,51.3182,55775.0
2020-06-19 10:40:00,54.92,55.07,54.87,55.05,52630.0,51.3089,51.449,51.2622,51.4303,52630.0
2020-06-19 10:45:00,55.05,55.14,55.0,55.09,77785.0,51.4303,51.5144,51.3836,51.4677,77785.0
2020-06-19 10:50:00,55.1,55.13,55.01,55.03,43258.0,51.4771,51.5051,51.393,51.4117,43258.0
2020-06-19 10:55:00,55.04,55.04,54.87,54.89,73771.0,51.421,51.421,51.2622,51.2809,73771.0
2020-06-19 11:00:00,54.9,54.93,54.84,54.85,76817.0,51.2902,51.3182,51.2342,51.2435,76817.0
2020-06-19 11:05:00,54.85,54.92,54.84,54.88,46282.0,51.2435,51.3089,51.2342,51.2715,46282.0
2020-06-19 11:10:00,54.87,54.99,54.85,54.89,36697.0,51.2622,51.3743,51.2435,51.2809,36697.0
2020-06-19 11:15:00,54.9,54.96,54.81,54.84,48767.0,51.2902,51.3463,51.2061,51.2342,48767.0
2020-06-19 11:20:00,54.84,54.94,54.74,54.88,50711.0,51.2342,51.3276,51.1407,51.2715,50711.0
2020-06-19 11:25:00,54.89,54.98,54.87,54.89,34162.0,51.2809,51.3649,51.2622,51.2809,34162.0
2020-06-19 11:30:00,54.88,54.94,54.84,54.85,45840.0,51.2715,51.3276,51.2342,51.2435,45840.0
2020-06-19 11:35:00,54.85,54.93,54.81,54.91,38956.0,51.2435,51.3182,51.2061,51.2996,38956.0
2020-06-19 11:40:00,54.91,54.97,54.85,54.87,34651.0,51.2996,51.3556,51.2435,51.2622,34651.0
2020-06-19 11:45:00,54.88,54.92,54.86,54.89,38699.0,51.2715,51.3089,51.2528,51.2809,38699.0
2020-06-19 11:50:00,54.9,55.02,54.89,54.97,38190.0,51.2902,51.4023,51.2809,51.3556,38190.0
2020-06-19 11:55:00,54.98,54.98,54.92,54.92,29879.0,51.3649,51.3649,51.3089,51.3089,29879.0
2020-06-19 12:00:00,54.92,54.94,54.78,54.81,61792.0,51.3089,51.3276,51.1781,51.2061,61792.0
2020-06-19 12:05:00,54.82,54.82,54.73,54.79,69380.0,51.2155,51.2155,51.1314,51.1874,69380.0
2020-06-19 12:10:00,54.79,54.82,54.49,54.5,112677.0,51.1874,51.2155,50.9072,50.9165,112677.0
2020-06-19 12:15:00,54.5,54.5,53.79,53.79,269217.0,50.9165,50.9165,50.2532,50.2532,269217.0
2020-06-19 12:20:00,53.8,54.0,53.73,53.79,239296.0,50.2625,50.4494,50.1971,50.2532,239296.0
2020-06-19 12:25:00,53.79,54.01,53.77,54.0,93747.0,50.2532,50.4587,50.2345,50.4494,93747.0
2020-06-19 12:30:00,54.0,54.1,53.84,53.84,154738.0,50.4494,50.5428,50.2999,50.2999,154738.0
2020-06-19 12:35:00,53.84,53.92,53.69,53.69,66115.0,50.2999,50.3746,50.1598,50.1598,66115.0
2020-06-19 12:40:00,53.68,53.77,53.56,53.7,60227.0,50.1504,50.2345,50.0383,50.1691,60227.0
2020-06-19 12:45:00,53.68,53.74,53.59,53.72,109161.0,50.1504,50.2065,50.0663,50.1878,109161.0
2020-06-19 12:50:00,53.72,53.82,53.68,53.75,68375.0,50.1878,50.2812,50.1504,50.2158,68375.0
2020-06-19 12:55:00,53.76,53.92,53.7,53.88,97624.0,50.2252,50.3746,50.1691,50.3373,97624.0
2020-06-19 13:00:00,53.88,53.9,53.77,53.82,39418.0,50.3373,50.356,50.2345,50.2812,39418.0
2020-06-19 13:05:00,53.82,53.86,53.72,53.72,69375.0,50.2812,50.3186,50.1878,50.1878,69375.0
2020-06-19 13:10:00,53.73,53.84,53.69,53.73,72573.0,50.1971,50.2999,50.1598,50.1971,72573.0
2020-06-19 13:15:00,53.73,53.76,53.65,53.71,43327.0,50.1971,50.2252,50.1224,50.1785,43327.0
2020-06-19 13:20:00,53.7,53.75,53.65,53.69,57096.0,50.1691,50.2158,50.1224,50.1598,57096.0
2020-06-19 13:25:00,53.68,53.74,53.61,53.62,72004.0,50.1504,50.2065,50.085,50.0944,72004.0
2020-06-19 13:30:00,53.61,53.61,53.39,53.4,181688.0,50.085,50.085,49.8795,49.8888,181688.0
2020-06-19 13:35:00,53.39,53.63,53.37,53.58,82768.0,49.8795,50.1037,49.8608,50.057,82768.0
2020-06-19 13:40:00,53.57,53.57,53.45,53.53,39709.0,50.0477,50.0477,49.9356,50.0103,39709.0
2020-06-19 13:45:00,53.52,53.53,53.17,53.24,62555.0,50.0009,50.0103,49.674,49.7394,62555.0
2020-06-19 13:50:00,53.25,53.31,53.15,53.2,34572.0,49.7487,49.8048,49.6553,49.702,34572.0
2020-06-19 13:55:00,53.2,53.32,53.18,53.19,133873.0,49.702,49.8141,49.6833,49.6926,133873.0
2020-06-19 14:00:00,53.18,53.36,53.17,53.19,67307.0,49.6833,49.8515,49.674,49.6926,67307.0
2020-06-19 14:05:00,53.19,53.2,52.98,53.08,69176.0,49.6926,49.702,49.4965,49.5899,69176.0
2020-06-19 14:10:00,53.07,53.09,52.95,52.96,53813.0,49.5805,49.5992,49.4684,49.4778,53813.0
2020-06-19 14:15:00,52.96,53.1,52.89,52.92,93518.0,49.4778,49.6086,49.4124,49.4404,93518.0
2020-06-19 14:20:00,52.93,53.12,52.92,53.07,49530.0,49.4497,49.6272,49.4404,49.5805,49530.0
2020-06-19 14:25:00,53.07,53.09,52.96,53.02,40445.0,49.5805,49.5992,49.4778,49.5338,40445.0
2020-06-19 14:30:00,53.05,53.26,52.96,53.15,37186.0,49.5619,49.758,49.4778,49.6553,37186.0
2020-06-19 14:35:00,53.15,53.33,53.13,53.32,37251.0,49.6553,49.8234,49.6366,49.8141,37251.0
2020-06-19 14:40:00,53.32,53.43,53.28,53.41,73542.0,49.8141,49.9169,49.7767,49.8982,73542.0
2020-06-19 14:45:00,53.41,53.47,53.38,53.38,69824.0,49.8982,49.9542,49.8702,49.8702,69824.0
2020-06-19 14:50:00,53.39,53.46,53.29,53.4,118744.0,49.8795,49.9449,49.7861,49.8888,118744.0
2020-06-19 14:55:00,53.39,53.51,53.37,53.48,55821.0,49.8795,49.9916,49.8608,49.9636,55821.0
2020-06-19 15:00:00,53.48,53.49,53.31,53.34,48770.0,49.9636,49.9729,49.8048,49.8328,48770.0
2020-06-19 15:05:00,53.34,53.36,53.24,53.24,45696.0,49.8328,49.8515,49.7394,49.7394,45696.0
2020-06-19 15:10:00,53.25,53.35,53.18,53.31,70369.0,49.7487,49.8421,49.6833,49.8048,70369.0
2020-06-19 15:15:00,53.32,53.5,53.32,53.5,52049.0,49.8141,49.9823,49.8141,49.9823,52049.0
2020-06-19 15:20:00,53.51,53.56,53.43,53.51,63328.0,49.9916,50.0383,49.9169,49.9916,63328.0
2020-06-19 15:25:00,53.51,53.52,53.27,53.29,69911.0,49.9916,50.0009,49.7674,49.7861,69911.0
2020-06-19 15:30:00,53.29,53.37,53.26,53.33,113412.0,49.7861,49.8608,49.758,49.8234,113412.0
2020-06-19 15:35:00,53.33,53.34,53.15,53.17,104350.0,49.8234,49.8328,49.6553,49.674,104350.0
2020-06-19 15:40:00,53.17,53.27,53.13,53.25,135820.0,49.674,49.7674,49.6366,49.7487,135820.0
2020-06-19 15:45:00,53.24,53.24,52.79,52.95,251783.0,49.7394,49.7394,49.3189,49.4684,251783.0
2020-06-19 15:50:00,52.85,53.03,52.81,53.01,263387.0,49.375,49.5432,49.3376,49.5245,263387.0
2020-06-19 15:55:00,53.0,53.01,52.63,52.65,651994.0,49.5151,49.5245,49.1695,49.1882,651994.0
2020-06-22 09:30:00,52.31,52.57,51.9,52.12,214379.0,48.8705,49.1134,48.4875,48.693,214379.0
2020-06-22 09:35:00,52.14,52.23,51.82,51.93,79924.0,48.7117,48.7958,48.4127,48.5155,79924.0
2020-06-22 09:40:00,51.94,52.4,51.83,52.25,91972.0,48.5248,48.9546,48.4221,48.8145,91972.0
2020-06-22 09:45:00,52.24,52.54,52.23,52.45,78213.0,48.8051,49.0854,48.7958,49.0013,78213.0
2020-06-22 09:50:00,52.46,52.5,52.35,52.42,90435.0,49.0106,49.048,48.9079,48.9733,90435.0
2020-06-22 09:55:00,52.41,52.61,52.35,52.52,84050.0,48.9639,49.1508,48.9079,49.0667,84050.0
2020-06-22 10:00:00,52.53,52.61,52.25,52.6,54576.0,49.076,49.1508,48.8145,49.1414,54576.0
2020-06-22 10:05:00,52.61,52.66,52.48,52.49,73465.0,49.1508,49.1975,49.0293,49.0387,73465.0
2020-06-22 10:10:00,52.49,52.5,52.38,52.44,48261.0,49.0387,49.048,48.9359,48.992,48261.0
2020-06-22 10:15:00,52.43,52.47,52.34,52.44,41180.0,48.9826,49.02,48.8985,48.992,41180.0
2020-06-22 10:20:00,52.45,52.54,52.43,52.5,34962.0,49.0013,49.0854,48.9826,49.048,34962.0
2020-06-22 10:25:00,52.5,52.61,52.5,52.53,63970.0,49.048,49.1508,49.048,49.076,63970.0
2020-06-22 10:30:00,52.54,52.58,52.4,52.51,41540.0,49.0854,49.1228,48.9546,49.0574,41540.0
2020-06-22 10:35:00,52.5,52.57,52.48,52.51,37254.0,49.048,49.1134,49.0293,49.0574,37254.0
2020-06-22 10:40:00,52.5,52.54,52.44,52.48,34741.0,49.048,49.0854,48.992,49.0293,34741.0
2020-06-22 10:45:00,52.48,52.55,52.43,52.44,42158.0,49.0293,49.0947,48.9826,48.992,42158.0
2020-06-22 10:50:00,52.44,52.47,52.33,52.35,50500.0,48.992,49.02,48.8892,48.9079,50500.0
2020-06-22 10:55:00,52.34,52.38,52.23,52.25,61929.0,48.8985,48.9359,48.7958,48.8145,61929.0
2020-06-22 11:00:00,52.24,52.34,52.14,52.3,27937.0,48.8051,48.8985,48.7117,48.8612,27937.0
2020-06-22 11:05:00,52.31,52.32,52.24,52.24,35444.0,48.8705,48.8799,48.8051,48.8051,35444.0
2020-06-22 11:10:00,52.25,52.36,52.22,52.36,27359.0,48.8145,48.9172,48.7864,48.9172,27359.0
2020-06-22 11:15:00,52.39,52.47,52.35,52.37,25454.0,48.9452,49.02,48.9079,48.9266,25454.0
2020-06-22 11:20:00,52.36,52.44,52.33,52.34,32752.0,48.9172,48.992,48.8892,48.8985,32752.0
2020-06-22 11:25:00,52.34,52.35,52.2,52.22,45103.0,48.8985,48.9079,48.7677,48.7864,45103.0
2020-06-22 11:30:00,52.22,52.27,52.15,52.26,71850.0,48.7864,48.8331,48.721,48.8238,71850.0
2020-06-22 11:35:00,52.26,52.26,52.17,52.25,35626.0,48.8238,48.8238,48.7397,48.8145,35626.0
2020-06-22 11:40:00,52.25,52.28,52.18,52.19,27100.0,48.8145,48.8425,48.7491,48.7584,27100.0
2020-06-22 11:45:00,52.19,52.32,52.19,52.3,45647.0,48.7584,48.8799,48.7584,48.8612,45647.0
2020-06-22 11:50:00,52.3,52.36,52.26,52.26,49221.0,48.8612,48.9172,48.8238,48.8238,49221.0
2020-06-22 11:55:00,52.25,52.35,52.25,52.3,55002.0,48.8145,48.9079,48.8145,48.8612,55002.0
2020-06-22 12:00:00,52.3,52.47,52.3,52.42,41939.0,48.8612,49.02,48.8612,48.9733,41939.0
2020-06-22 12:05:00,52.42,52.55,52.37,52.5,32491.0,48.9733,49.0947,48.9266,49.048,32491.0
2020-06-22 12:10:00,52.5,52.68,52.47,52.63,40174.0,49.048,49.2162,49.02,49.1695,40174.0
2020-06-22 12:15:00,52.62,52.71,52.58,52.71,40823.0,49.1601,49.2442,49.1228,49.2442,40823.0
2020-06-22 12:20:00,52.72,52.79,52.65,52.79,35436.0,49.2535,49.3189,49.1882,49.3189,35436.0
2020-06-22 12:25:00,52.79,52.84,52.77,52.83,48963.0,49.3189,49.3657,49.3003,49.3563,48963.0
2020-06-22 12:30:00,52.84,52.91,52.81,52.88,26469.0,49.3657,49.4311,49.3376,49.403,26469.0
2020-06-22 12:35:00,52.88,52.99,52.88,52.96,48001.0,49.403,49.5058,49.403,49.4778,48001.0
2020-06-22 12:40:00,52.96,53.12,52.94,53.11,35268.0,49.4778,49.6272,49.4591,49.6179,35268.0
2020-06-22 12:45:00,53.12,53.2,53.07,53.17,59812.0,49.6272,49.702,49.5805,49.674,59812.0
2020-06-22 12:50:00,53.17,53.23,53.07,53.21,39167.0,49.674,49.73,49.5805,49.7113,39167.0
2020-06-22 12:55:00,53.21,53.26,53.09,53.1,34249.0,49.7113,49.758,49.5992,49.6086,34249.0
2020-06-22 13:00:00,53.1,53.17,53.08,53.09,32959.0,49.6086,49.674,49.5899,49.5992,32959.0
2020-06-22 13:05:00,53.09,53.12,53.0,53.04,43625.0,49.5992,49.6272,49.5151,49.5525,43625.0
2020-06-22 13:10:00,53.04,53.05,52.93,52.93,28542.0,49.5525,49.5619,49.4497,49.4497,28542.0
2020-06-22 13:15:00,52.94,52.99,52.88,52.91,46940.0,49.4591,49.5058,49.403,49.4311,46940.0
2020-06-22 13:20:00,52.91,52.94,52.74,52.8,68184.0,49.4311,49.4591,49.2722,49.3283,68184.0
2020-06-22 13:25:00,52.81,52.81,52.72,52.73,40449.0,49.3376,49.3376,49.2535,49.2629,40449.0
2020-06-22 13:30:00,52.73,52.77,52.72,52.72,46292.0,49.2629,49.3003,49.2535,49.2535,46292.0
2020-06-22 13:35:00,52.72,52.76,52.71,52.74,52347.0,49.2535,49.2909,49.2442,49.2722,52347.0
2020-06-22 13:40:00,52.73,52.81,52.73,52.78,152939.0,49.2629,49.3376,49.2629,49.3096,152939.0
2020-06-22 13:45:00,52.79,52.79,52.7,52.73,81057.0,49.3189,49.3189,49.2349,49.2629,81057.0
2020-06-22 13:50:00,52.73,52.76,52.71,52.73,25752.0,49.2629,49.2909,49.2442,49.2629,25752.0
2020-06-22 13:55:00,52.72,52.83,52.72,52.83,60405.0,49.2535,49.3563,49.2535,49.3563,60405.0
2020-06-22 14:00:00,52.83,52.86,52.64,52.66,51182.0,49.3563,49.3843,49.1788,49.1975,51182.0
2020-06-22 14:05:00,52.66,52.73,52.65,52.73,20349.0,49.1975,49.2629,49.1882,49.2629,20349.0
2020-06-22 14:10:00,52.74,52.74,52.61,52.67,39348.0,49.2722,49.2722,49.1508,49.2068,39348.0
2020-06-22 14:15:00,52.67,52.75,52.67,52.73,38506.0,49.2068,49.2816,49.2068,49.2629,38506.0
2020-06-22 14:20:00,52.73,52.82,52.72,52.82,39487.0,49.2629,49.347,49.2535,49.347,39487.0
2020-06-22 14:25:00,52.82,52.91,52.81,52.88,33702.0,49.347,49.4311,49.3376,49.403,33702.0
2020-06-22 14:30:00,52.88,52.93,52.81,52.92,114721.0,49.403,49.4497,49.3376,49.4404,114721.0
2020-06-22 14:35:00,52.92,53.04,52.92,53.01,83925.0,49.4404,49.5525,49.4404,49.5245,83925.0
2020-06-22 14:40:00,53.01,53.01,52.94,53.0,19583.0,49.5245,49.5245,49.4591,49.5151,19583.0
2020-06-22 14:45:00,52.99,53.1,52.99,53.08,47930.0,49.5058,49.6086,49.5058,49.5899,47930.0
2020-06-22 14:50:00,53.08,53.13,53.04,53.08,35789.0,49.5899,49.6366,49.5525,49.5899,35789.0
2020-06-22 14:55:00,53.08,53.22,53.07,53.19,66717.0,49.5899,49.7207,49.5805,49.6926,66717.0
2020-06-22 15:00:00,53.2,53.23,53.09,53.1,82549.0,49.702,49.73,49.5992,49.6086,82549.0
2020-06-22 15:05:00,53.1,53.1,53.04,53.07,30270.0,49.6086,49.6086,49.5525,49.5805,30270.0
2020-06-22 15:10:00,53.07,53.14,52.94,52.94,95509.0,49.5805,49.6459,49.4591,49.4591,95509.0
2020-06-22 15:15:00,52.94,53.1,52.69,52.74,89350.0,49.4591,49.6086,49.2255,49.2722,89350.0
2020-06-22 15:20:00,52.73,52.78,52.55,52.58,60598.0,49.2629,49.3096,49.0947,49.1228,60598.0
2020-06-22 15:25:00,52.57,52.74,52.56,52.73,63280.0,49.1134,49.2722,49.1041,49.2629,63280.0
2020-06-22 15:30:00,52.74,52.79,52.7,52.75,69070.0,49.2722,49.3189,49.2349,49.2816,69070.0
2020-06-22 15:35:00,52.75,52.76,52.65,52.71,82412.0,49.2816,49.2909,49.1882,49.2442,82412.0
2020-06-22 15:40:00,52.71,52.76,52.67,52.72,62536.0,49.2442,49.2909,49.2068,49.2535,62536.0
2020-06-22 15:45:00,52.71,52.79,52.64,52.66,122522.0,49.2442,49.3189,49.1788,49.1975,122522.0
2020-06-22 15:50:00,52.63,52.8,52.61,52.8,134904.0,49.1695,49.3283,49.1508,49.3283,134904.0
2020-06-22 15:55:00,52.8,52.86,52.76,52.82,239524.0,49.3283,49.3843,49.2909,49.347,239524.0
2020-06-23 09:30:00,53.35,53.4,52.96,53.13,261099.0,49.8421,49.8888,49.4778,49.6366,261099.0
2020-06-23 09:35:00,53.1,53.55,53.09,53.51,60082.0,49.6086,50.029,49.5992,49.9916,60082.0
2020-06-23 09:40:00,53.52,53.67,53.48,53.62,41288.0,50.0009,50.1411,49.9636,50.0944,41288.0
2020-06-23 09:45:00,53.62,53.65,53.54,53.58,47103.0,50.0944,50.1224,50.0196,50.057,47103.0
2020-06-23 09:50:00,53.58,53.61,53.29,53.3,54879.0,50.057,50.085,49.7861,49.7954,54879.0
2020-06-23 09:55:00,53.31,53.57,53.31,53.54,57986.0,49.8048,50.0477,49.8048,50.0196,57986.0
2020-06-23 10:00:00,53.57,53.62,53.42,53.6,63297.0,50.0477,50.0944,49.9075,50.0757,63297.0
2020-06-23 10:05:00,53.59,53.62,53.39,53.5,101416.0,50.0663,50.0944,49.8795,49.9823,101416.0
2020-06-23 10:10:00,53.48,53.49,53.28,53.48,59206.0,49.9636,49.9729,49.7767,49.9636,59206.0
2020-06-23 10:15:00,53.48,53.68,53.46,53.66,162366.0,49.9636,50.1504,49.9449,50.1317,162366.0
2020-06-23 10:20:00,53.66,53.71,53.5,53.56,86298.0,50.1317,50.1785,49.9823,50.0383,86298.0
2020-06-23 10:25:00,53.57,53.59,53.44,53.55,49013.0,50.0477,50.0663,49.9262,50.029,49013.0
2020-06-23 10:30:00,53.55,53.58,53.46,53.5,40814.0,50.029,50.057,49.9449,49.9823,40814.0
2020-06-23 10:35:00,53.52,53.53,53.42,53.48,59617.0,50.0009,50.0103,49.9075,49.9636,59617.0
2020-06-23 10:40:00,53.48,53.69,53.46,53.54,81708.0,49.9636,50.1598,49.9449,50.0196,81708.0
2020-06-23 10:45:00,53.54,53.57,53.35,53.47,90863.0,50.0196,50.0477,49.8421,49.9542,90863.0
2020-06-23 10:50:00,53.47,53.51,53.33,53.39,50472.0,49.9542,49.9916,49.8234,49.8795,50472.0
2020-06-23 10:55:00,53.36,53.41,53.28,53.41,25993.0,49.8515,49.8982,49.7767,49.8982,25993.0
2020-06-23 11:00:00,53.4,53.57,53.32,53.53,44435.0,49.8888,50.0477,49.8141,50.0103,44435.0
2020-06-23 11:05:00,53.51,53.58,53.5,53.53,26242.0,49.9916,50.057,49.9823,50.0103,26242.0
2020-06-23 11:10:00,53.53,53.58,53.5,53.51,33654.0,50.0103,50.057,49.9823,49.9916,33654.0
2020-06-23 11:15:00,53.5,53.55,53.47,53.5,35456.0,49.9823,50.029,49.9542,49.9823,35456.0
2020-06-23 11:20:00,53.5,53.69,53.46,53.69,29529.0,49.9823,50.1598,49.9449,50.1598,29529.0
2020-06-23 11:25:00,53.69,53.7,53.61,53.64,24820.0,50.1598,50.1691,50.085,50.1131,24820.0
2020-06-23 11:30:00,53.64,53.66,53.58,53.64,26148.0,50.1131,50.1317,50.057,50.1131,26148.0
2020-06-23 11:35:00,53.64,53.75,53.64,53.66,45055.0,50.1131,50.2158,50.1131,50.1317,45055.0
2020-06-23 11:40:00,53.68,53.73,53.59,53.6,80715.0,50.1504,50.1971,50.0663,50.0757,80715.0
2020-06-23 11:45:00,53.6,53.62,53.54,53.57,22569.0,50.0757,50.0944,50.0196,50.0477,22569.0
2020-06-23 11:50:00,53.56,53.58,53.49,53.56,32512.0,50.0383,50.057,49.9729,50.0383,32512.0
2020-06-23 11:55:00,53.59,53.61,53.54,53.6,17562.0,50.0663,50.085,50.0196,50.0757,17562.0
2020-06-23 12:00:00,53.6,53.71,53.6,53.68,20809.0,50.0757,50.1785,50.0757,50.1504,20809.0
2020-06-23 12:05:00,53.69,53.75,53.62,53.63,18003.0,50.1598,50.2158,50.0944,50.1037,18003.0
2020-06-23 12:10:00,53.63,53.68,53.6,53.6,25274.0,50.1037,50.1504,50.0757,50.0757,25274.0
2020-06-23 12:15:00,53.6,53.61,53.49,53.51,20386.0,50.0757,50.085,49.9729,49.9916,20386.0
2020-06-23 12:20:00,53.5,53.6,53.46,53.59,29871.0,49.9823,50.0757,49.9449,50.0663,29871.0
2020-06-23 12:25:00,53.56,53.57,53.46,53.51,25371.0,50.0383,50.0477,49.9449,49.9916,25371.0
2020-06-23 12:30:00,53.51,53.52,53.41,53.45,23571.0,49.9916,50.0009,49.8982,49.9356,23571.0
2020-06-23 12:35:00,53.45,53.5,53.43,53.5,37026.0,49.9356,49.9823,49.9169,49.9823,37026.0
2020-06-23 12:40:00,53.5,53.51,53.41,53.43,22962.0,49.9823,49.9916,49.8982,49.9169,22962.0
2020-06-23 12:45:00,53.43,53.58,53.42,53.56,28494.0,49.9169,50.057,49.9075,50.0383,28494.0
2020-06-23 12:50:00,53.57,53.59,53.49,53.5,18009.0,50.0477,50.0663,49.9729,49.9823,18009.0
2020-06-23 12:55:00,53.5,53.51,53.43,53.45,30254.0,49.9823,49.9916,49.9169,49.9356,30254.0
2020-06-23 13:00:00,53.45,53.48,53.43,53.48,25175.0,49.9356,49.9636,49.9169,49.9636,25175.0
2020-06-23 13:05:00,53.48,53.52,53.43,53.49,22602.0,49.9636,50.0009,49.9169,49.9729,22602.0
2020-06-23 13:10:00,53.5,53.5,53.45,53.48,25135.0,49.9823,49.9823,49.9356,49.9636,25135.0
2020-06-23 13:15:00,53.48,53.5,53.46,53.49,36797.0,49.9636,49.9823,49.9449,49.9729,36797.0
2020-06-23 13:20:00,53.49,53.54,53.48,53.54,25543.0,49.9729,50.0196,49.9636,50.0196,25543.0
2020-06-23 13:25:00,53.54,53.56,53.45,53.48,26052.0,50.0196,50.0383,49.9356,49.9636,26052.0
2020-06-23 13:30:00,53.48,53.51,53.45,53.47,24616.0,49.9636,49.9916,49.9356,49.9542,24616.0
2020-06-23 13:35:00,53.47,53.52,53.47,53.52,36170.0,49.9542,50.0009,49.9542,50.0009,36170.0
2020-06-23 13:40:00,53.52,53.59,53.52,53.54,25791.0,50.0009,50.0663,50.0009,50.0196,25791.0
2020-06-23 13:45:00,53.54,53.59,53.53,53.55,19076.0,50.0196,50.0663,50.0103,50.029,19076.0
2020-06-23 13:50:00,53.55,53.61,53.47,53.51,46571.0,50.029,50.085,49.9542,49.9916,46571.0
2020-06-23 13:55:00,53.52,53.56,53.48,53.5,16368.0,50.0009,50.0383,49.9636,49.9823,16368.0
2020-06-23 14:00:00,53.49,53.5,53.36,53.47,50822.0,49.9729,49.9823,49.8515,49.9542,50822.0
2020-06-23 14:05:00,53.47,53.52,53.42,53.47,41113.0,49.9542,50.0009,49.9075,49.9542,41113.0
2020-06-23 14:10:00,53.47,53.55,53.4,53.41,60185.0,49.9542,50.029,49.8888,49.8982,60185.0
2020-06-23 14:15:00,53.4,53.46,53.38,53.44,28851.0,49.8888,49.9449,49.8702,49.9262,28851.0
2020-06-23 14:20:00,53.44,53.51,53.42,53.47,29903.0,49.9262,49.9916,49.9075,49.9542,29903.0
2020-06-23 14:25:00,53.48,53.53,53.44,53.53,24198.0,49.9636,50.0103,49.9262,50.0103,24198.0
2020-06-23 14:30:00,53.54,53.63,53.52,53.63,23553.0,50.0196,50.1037,50.0009,50.1037,23553.0
2020-06-23 14:35:00,53.63,53.64,53.58,53.62,28177.0,50.1037,50.1131,50.057,50.0944,28177.0
2020-06-23 14:40:00,53.62,53.63,53.53,53.57,21442.0,50.0944,50.1037,50.0103,50.0477,21442.0
2020-06-23 14:45:00,53.56,53.57,53.41,53.42,28283.0,50.0383,50.0477,49.8982,49.9075,28283.0
2020-06-23 14:50:00,53.43,53.47,53.42,53.44,23974.0,49.9169,49.9542,49.9075,49.9262,23974.0
2020-06-23 14:55:00,53.45,53.47,53.39,53.43,27894.0,49.9356,49.9542,49.8795,49.9169,27894.0
2020-06-23 15:00:00,53.42,53.45,53.36,53.43,32840.0,49.9075,49.9356,49.8515,49.9169,32840.0
2020-06-23 15:05:00,53.43,53.46,53.37,53.44,28341.0,49.9169,49.9449,49.8608,49.9262,28341.0
2020-06-23 15:10:00,53.44,53.47,53.36,53.46,30722.0,49.9262,49.9542,49.8515,49.9449,30722.0
2020-06-23 15:15:00,53.45,53.5,53.42,53.48,23358.0,49.9356,49.9823,49.9075,49.9636,23358.0
2020-06-23 15:20:00,53.47,53.51,53.36,53.38,49132.0,49.9542,49.9916,49.8515,49.8702,49132.0
2020-06-23 15:25:00,53.39,53.42,53.3,53.3,47338.0,49.8795,49.9075,49.7954,49.7954,47338.0
2020-06-23 15:30:00,53.3,53.38,53.26,53.35,51697.0,49.7954,49.8702,49.758,49.8421,51697.0
2020-06-23 15:35:00,53.35,53.39,53.33,53.37,47067.0,49.8421,49.8795,49.8234,49.8608,47067.0
2020-06-23 15:40:00,53.36,53.37,53.24,53.34,82109.0,49.8515,49.8608,49.7394,49.8328,82109.0
2020-06-23 15:45:00,53.34,53.34,53.26,53.34,49845.0,49.8328,49.8328,49.758,49.8328,49845.0
2020-06-23 15:50:00,53.34,53.35,53.14,53.26,168325.0,49.8328,49.8421,49.6459,49.758,168325.0
2020-06-23 15:55:00,53.27,53.27,53.19,53.23,197322.0,49.7674,49.7674,49.6926,49.73,197322.0
2020-06-24 09:30:00,52.5,52.63,52.25,52.43,174275.0,49.048,49.1695,48.8145,48.9826,174275.0
2020-06-24 09:35:00,52.41,52.88,52.4,52.83,56288.0,48.9639,49.403,48.9546,49.3563,56288.0
2020-06-24 09:40:00,52.8,52.8,52.45,52.45,89125.0,49.3283,49.3283,49.0013,49.0013,89125.0
2020-06-24 09:45:00,52.43,52.48,52.07,52.08,40649.0,48.9826,49.0293,48.6463,48.6556,40649.0
2020-06-24 09:50:00,52.09,52.18,52.03,52.09,101110.0,48.665,48.7491,48.6089,48.665,101110.0
2020-06-24 09:55:00,52.07,52.11,51.81,51.91,66458.0,48.6463,48.6837,48.4034,48.4968,66458.0
2020-06-24 10:00:00,51.93,52.0,51.79,51.82,105155.0,48.5155,48.5809,48.3847,48.4127,105155.0
2020-06-24 10:05:00,51.82,52.0,51.82,51.84,59658.0,48.4127,48.5809,48.4127,48.4314,59658.0
2020-06-24 10:10:00,51.85,51.98,51.78,51.96,78547.0,48.4408,48.5622,48.3754,48.5435,78547.0
2020-06-24 10:15:00,51.95,51.97,51.57,51.6,99000.0,48.5342,48.5529,48.1792,48.2072,99000.0
2020-06-24 10:20:00,51.61,51.75,51.57,51.72,61508.0,48.2165,48.3473,48.1792,48.3193,61508.0
2020-06-24 10:25:00,51.71,51.83,51.7,51.72,56335.0,48.31,48.4221,48.3006,48.3193,56335.0
2020-06-24 10:30:00,51.72,51.72,51.43,51.45,89969.0,48.3193,48.3193,48.0484,48.0671,89969.0
2020-06-24 10:35:00,51.45,51.64,51.35,51.48,78051.0,48.0671,48.2446,47.9736,48.0951,78051.0
2020-06-24 10:40:00,51.48,51.52,51.4,51.46,84500.0,48.0951,48.1325,48.0203,48.0764,84500.0
2020-06-24 10:45:00,51.45,51.51,51.35,51.51,103916.0,48.0671,48.1231,47.9736,48.1231,103916.0
2020-06-24 10:50:00,51.52,51.73,51.46,51.46,142948.0,48.1325,48.3286,48.0764,48.0764,142948.0
2020-06-24 10:55:00,51.46,51.56,51.41,51.46,59608.0,48.0764,48.1698,48.0297,48.0764,59608.0
2020-06-24 11:00:00,51.45,51.54,51.4,51.51,85489.0,48.0671,48.1511,48.0203,48.1231,85489.0
2020-06-24 11:05:00,51.51,51.58,51.35,51.35,116648.0,48.1231,48.1885,47.9736,47.9736,116648.0
2020-06-24 11:10:00,51.35,51.38,51.07,51.19,138527.0,47.9736,48.0017,47.712,47.8242,138527.0
2020-06-24 11:15:00,51.19,51.26,51.12,51.19,118042.0,47.8242,47.8895,47.7588,47.8242,118042.0
2020-06-24 11:20:00,51.19,51.2,51.1,51.16,80134.0,47.8242,47.8335,47.7401,47.7961,80134.0
2020-06-24 11:25:00,51.17,51.28,51.16,51.24,69014.0,47.8055,47.9082,47.7961,47.8709,69014.0
2020-06-24 11:30:00,51.25,51.25,51.1,51.16,51471.0,47.8802,47.8802,47.7401,47.7961,51471.0
2020-06-24 11:35:00,51.17,51.25,51.08,51.12,75700.0,47.8055,47.8802,47.7214,47.7588,75700.0
2020-06-24 11:40:00,51.12,51.14,50.88,50.88,124787.0,47.7588,47.7774,47.5345,47.5345,124787.0
2020-06-24 11:45:00,50.89,51.02,50.65,50.66,56714.0,47.5439,47.6653,47.3197,47.329,56714.0
2020-06-24 11:50:00,50.66,50.84,50.66,50.78,69700.0,47.329,47.4972,47.329,47.4411,69700.0
2020-06-24 11:55:00,50.78,51.02,50.76,51.01,62188.0,47.4411,47.6653,47.4224,47.656,62188.0
2020-06-24 12:00:00,51.0,51.21,50.9,51.21,48432.0,47.6466,47.8428,47.5532,47.8428,48432.0
2020-06-24 12:05:00,51.24,51.24,51.09,51.12,49313.0,47.8709,47.8709,47.7307,47.7588,49313.0
2020-06-24 12:10:00,51.12,51.21,51.02,51.19,35018.0,47.7588,47.8428,47.6653,47.8242,35018.0
2020-06-24 12:15:00,51.19,51.33,51.18,51.3,69688.0,47.8242,47.9549,47.8148,47.9269,69688.0
2020-06-24 12:20:00,51.3,51.44,51.26,51.37,73607.0,47.9269,48.0577,47.8895,47.9923,73607.0
2020-06-24 12:25:00,51.37,51.41,51.15,51.17,87218.0,47.9923,48.0297,47.7868,47.8055,87218.0
2020-06-24 12:30:00,51.17,51.2,51.11,51.14,33749.0,47.8055,47.8335,47.7494,47.7774,33749.0
2020-06-24 12:35:00,51.15,51.21,51.11,51.21,17648.0,47.7868,47.8428,47.7494,47.8428,17648.0
2020-06-24 12:40:00,51.2,51.52,51.18,51.44,43589.0,47.8335,48.1325,47.8148,48.0577,43589.0
2020-06-24 12:45:00,51.45,51.52,51.42,51.5,46645.0,48.0671,48.1325,48.039,48.1138,46645.0
2020-06-24 12:50:00,51.5,51.61,51.4,51.58,39169.0,48.1138,48.2165,48.0203,48.1885,39169.0
2020-06-24 12:55:00,51.58,51.66,51.56,51.65,32033.0,48.1885,48.2632,48.1698,48.2539,32033.0
2020-06-24 13:00:00,51.63,51.72,51.58,51.71,29027.0,48.2352,48.3193,48.1885,48.31,29027.0
2020-06-24 13:05:00,51.73,51.74,51.59,51.63,26874.0,48.3286,48.338,48.1978,48.2352,26874.0
2020-06-24 13:10:00,51.66,51.68,51.51,51.54,39508.0,48.2632,48.2819,48.1231,48.1511,39508.0
2020-06-24 13:15:00,51.53,51.74,51.52,51.65,43961.0,48.1418,48.338,48.1325,48.2539,43961.0
2020-06-24 13:20:00,51.63,51.64,51.45,51.45,27442.0,48.2352,48.2446,48.0671,48.0671,27442.0
2020-06-24 13:25:00,51.46,51.49,51.34,51.41,29806.0,48.0764,48.1044,47.9643,48.0297,29806.0
2020-06-24 13:30:00,51.38,51.39,51.28,51.3,39291.0,48.0017,48.011,47.9082,47.9269,39291.0
2020-06-24 13:35:00,51.29,51.35,51.26,51.3,21727.0,47.9176,47.9736,47.8895,47.9269,21727.0
2020-06-24 13:40:00,51.29,51.37,51.24,51.34,38409.0,47.9176,47.9923,47.8709,47.9643,38409.0
2020-06-24 13:45:00,51.35,51.38,51.24,51.38,26022.0,47.9736,48.0017,47.8709,48.0017,26022.0
2020-06-24 13:50:00,51.36,51.37,51.29,51.35,75137.0,47.983,47.9923,47.9176,47.9736,75137.0
2020-06-24 13:55:00,51.35,51.37,51.24,51.3,47067.0,47.9736,47.9923,47.8709,47.9269,47067.0
2020-06-24 14:00:00,51.3,51.37,51.17,51.34,48018.0,47.9269,47.9923,47.8055,47.9643,48018.0
2020-06-24 14:05:00,51.35,51.48,51.34,51.46,47073.0,47.9736,48.0951,47.9643,48.0764,47073.0
2020-06-24 14:10:00,51.46,51.54,51.42,51.48,51496.0,48.0764,48.1511,48.039,48.0951,51496.0
2020-06-24 14:15:00,51.47,51.58,51.43,51.53,35890.0,48.0857,48.1885,48.0484,48.1418,35890.0
2020-06-24 14:20:00,51.53,51.62,51.47,51.52,63874.0,48.1418,48.2259,48.0857,48.1325,63874.0
2020-06-24 14:25:00,51.52,51.56,51.45,51.48,35415.0,48.1325,48.1698,48.0671,48.0951,35415.0
2020-06-24 14:30:00,51.49,51.55,51.42,51.54,62926.0,48.1044,48.1605,48.039,48.1511,62926.0
2020-06-24 14:35:00,51.54,51.54,51.42,51.45,35131.0,48.1511,48.1511,48.039,48.0671,35131.0
2020-06-24 14:40:00,51.46,51.48,51.32,51.32,45297.0,48.0764,48.0951,47.9456,47.9456,45297.0
2020-06-24 14:45:00,51.33,51.49,51.32,51.41,38619.0,47.9549,48.1044,47.9456,48.0297,38619.0
2020-06-24 14:50:00,51.4,51.44,51.24,51.36,71280.0,48.0203,48.0577,47.8709,47.983,71280.0
2020-06-24 14:55:00,51.35,51.44,51.26,51.28,36592.0,47.9736,48.0577,47.8895,47.9082,36592.0
2020-06-24 15:00:00,51.29,51.49,51.29,51.44,60390.0,47.9176,48.1044,47.9176,48.0577,60390.0
2020-06-24 15:05:00,51.47,51.48,51.36,51.41,50151.0,48.0857,48.0951,47.983,48.0297,50151.0
2020-06-24 15:10:00,51.41,51.55,51.33,51.53,96338.0,48.0297,48.1605,47.9549,48.1418,96338.0
2020-06-24 15:15:00,51.53,51.62,51.45,51.58,91441.0,48.1418,48.2259,48.0671,48.1885,91441.0
2020-06-24 15:20:00,51.57,51.61,51.47,51.5,44252.0,48.1792,48.2165,48.0857,48.1138,44252.0
2020-06-24 15:25:00,51.5,51.59,51.46,51.49,54744.0,48.1138,48.1978,48.0764,48.1044,54744.0
2020-06-24 15:30:00,51.5,51.55,51.44,51.48,67829.0,48.1138,48.1605,48.0577,48.0951,67829.0
2020-06-24 15:35:00,51.48,51.54,51.43,51.48,68024.0,48.0951,48.1511,48.0484,48.0951,68024.0
2020-06-24 15:40:00,51.48,51.65,51.47,51.64,128817.0,48.0951,48.2539,48.0857,48.2446,128817.0
2020-06-24 15:45:00,51.63,51.78,51.59,51.61,159667.0,48.2352,48.3754,48.1978,48.2165,159667.0
2020-06-24 15:50:00,51.6,51.6,51.38,51.46,211826.0,48.2072,48.2072,48.0017,48.0764,211826.0
2020-06-24 15:55:00,51.45,51.54,51.41,51.53,346581.0,48.0671,48.1511,48.0297,48.1418,346581.0
2020-06-25 09:30:00,51.03,51.19,50.81,50.95,138673.0,47.6747,47.8242,47.4691,47.5999,138673.0
2020-06-25 09:35:00,50.94,51.07,50.82,50.98,43803.0,47.5906,47.712,47.4785,47.628,43803.0
2020-06-25 09:40:00,50.96,50.98,50.51,50.56,33570.0,47.6093,47.628,47.1889,47.2356,33570.0
2020-06-25 09:45:00,50.55,50.64,50.33,50.35,64345.0,47.2262,47.3103,47.0207,47.0394,64345.0
2020-06-25 09:50:00,50.34,50.62,50.33,50.53,52836.0,47.03,47.2916,47.0207,47.2075,52836.0
2020-06-25 09:55:00,50.54,50.67,50.46,50.66,46677.0,47.2169,47.3383,47.1421,47.329,46677.0
2020-06-25 10:00:00,50.67,50.96,50.67,50.89,43630.0,47.3383,47.6093,47.3383,47.5439,43630.0
2020-06-25 10:05:00,50.91,50.96,50.7,50.85,63042.0,47.5626,47.6093,47.3664,47.5065,63042.0
2020-06-25 10:10:00,50.85,50.99,50.7,50.8,84329.0,47.5065,47.6373,47.3664,47.4598,84329.0
2020-06-25 10:15:00,50.79,50.79,50.57,50.62,77433.0,47.4505,47.4505,47.2449,47.2916,77433.0
2020-06-25 10:20:00,50.63,50.9,50.62,50.88,67444.0,47.301,47.5532,47.2916,47.5345,67444.0
2020-06-25 10:25:00,50.87,50.96,50.67,50.7,99945.0,47.5252,47.6093,47.3383,47.3664,99945.0
2020-06-25 10:30:00,50.71,50.79,50.62,50.63,48051.0,47.3757,47.4505,47.2916,47.301,48051.0
2020-06-25 10:35:00,50.62,50.64,50.34,50.41,54988.0,47.2916,47.3103,47.03,47.0954,54988.0
2020-06-25 10:40:00,50.43,50.47,50.18,50.25,134869.0,47.1141,47.1515,46.8806,46.946,134869.0
2020-06-25 10:45:00,50.22,50.45,50.19,50.36,124120.0,46.9179,47.1328,46.8899,47.0487,124120.0
2020-06-25 10:50:00,50.37,50.42,50.21,50.3,51395.0,47.0581,47.1048,46.9086,46.9927,51395.0
2020-06-25 10:55:00,50.3,50.31,50.12,50.24,75361.0,46.9927,47.002,46.8245,46.9366,75361.0
2020-06-25 11:00:00,50.21,50.27,50.09,50.14,46949.0,46.9086,46.9646,46.7965,46.8432,46949.0
2020-06-25 11:05:00,50.12,50.13,49.96,50.03,159484.0,46.8245,46.8338,46.675,46.7404,159484.0
2020-06-25 11:10:00,50.04,50.25,49.97,50.23,44119.0,46.7498,46.946,46.6844,46.9273,44119.0
2020-06-25 11:15:00,50.22,50.36,50.2,50.35,46011.0,46.9179,47.0487,46.8992,47.0394,46011.0
2020-06-25 11:20:00,50.34,50.34,50.16,50.19,34905.0,47.03,47.03,46.8619,46.8899,34905.0
2020-06-25 11:25:00,50.2,50.22,50.12,50.12,38994.0,46.8992,46.9179,46.8245,46.8245,38994.0
2020-06-25 11:30:00,50.11,50.15,49.79,49.81,89619.0,46.8152,46.8525,46.5162,46.5349,89619.0
2020-06-25 11:35:00,49.8,49.85,49.66,49.76,112289.0,46.5255,46.5723,46.3948,46.4882,112289.0
2020-06-25 11:40:00,49.75,49.89,49.69,49.85,61809.0,46.4788,46.6096,46.4228,46.5723,61809.0
2020-06-25 11:45:00,49.84,49.9,49.79,49.9,61420.0,46.5629,46.619,46.5162,46.619,61420.0
2020-06-25 11:50:00,49.9,50.03,49.9,50.02,57802.0,46.619,46.7404,46.619,46.7311,57802.0
2020-06-25 11:55:00,50.02,50.11,50.0,50.03,66840.0,46.7311,46.8152,46.7124,46.7404,66840.0
2020-06-25 12:00:00,50.03,50.15,50.02,50.14,57462.0,46.7404,46.8525,46.7311,46.8432,57462.0
2020-06-25 12:05:00,50.13,50.2,50.07,50.13,40685.0,46.8338,46.8992,46.7778,46.8338,40685.0
2020-06-25 12:10:00,50.12,50.23,50.1,50.16,63237.0,46.8245,46.9273,46.8058,46.8619,63237.0
2020-06-25 12:15:00,50.16,50.24,50.16,50.24,40331.0,46.8619,46.9366,46.8619,46.9366,40331.0
2020-06-25 12:20:00,50.24,50.32,50.23,50.25,73578.0,46.9366,47.0114,46.9273,46.946,73578.0
2020-06-25 12:25:00,50.25,50.26,50.14,50.25,114495.0,46.946,46.9553,46.8432,46.946,114495.0
2020-06-25 12:30:00,50.25,50.4,50.24,50.39,85131.0,46.946,47.0861,46.9366,47.0768,85131.0
2020-06-25 12:35:00,50.38,50.41,50.33,50.37,49540.0,47.0674,47.0954,47.0207,47.0581,49540.0
2020-06-25 12:40:00,50.37,50.49,50.34,50.47,45677.0,47.0581,47.1702,47.03,47.1515,45677.0
2020-06-25 12:45:00,50.48,50.55,50.48,50.5,49175.0,47.1608,47.2262,47.1608,47.1795,49175.0
2020-06-25 12:50:00,50.49,50.49,50.41,50.43,39078.0,47.1702,47.1702,47.0954,47.1141,39078.0
2020-06-25 12:55:00,50.43,50.43,50.32,50.34,71763.0,47.1141,47.1141,47.0114,47.03,71763.0
2020-06-25 13:00:00,50.34,50.36,50.24,50.35,89350.0,47.03,47.0487,46.9366,47.0394,89350.0
2020-06-25 13:05:00,50.36,50.38,50.28,50.3,165613.0,47.0487,47.0674,46.974,46.9927,165613.0
2020-06-25 13:10:00,50.3,50.37,50.29,50.34,313597.0,46.9927,47.0581,46.9833,47.03,313597.0
2020-06-25 13:15:00,50.34,50.53,50.31,50.45,107703.0,47.03,47.2075,47.002,47.1328,107703.0
2020-06-25 13:20:00,50.44,50.5,50.36,50.37,26288.0,47.1235,47.1795,47.0487,47.0581,26288.0
2020-06-25 13:25:00,50.36,50.43,50.34,50.39,23741.0,47.0487,47.1141,47.03,47.0768,23741.0
2020-06-25 13:30:00,50.38,50.39,50.28,50.33,30119.0,47.0674,47.0768,46.974,47.0207,30119.0
2020-06-25 13:35:00,50.34,50.42,50.31,50.41,29195.0,47.03,47.1048,47.002,47.0954,29195.0
2020-06-25 13:40:00,50.41,50.43,50.35,50.35,26927.0,47.0954,47.1141,47.0394,47.0394,26927.0
2020-06-25 13:45:00,50.35,50.4,50.34,50.38,27705.0,47.0394,47.0861,47.03,47.0674,27705.0
2020-06-25 13:50:00,50.38,50.38,50.33,50.35,24858.0,47.0674,47.0674,47.0207,47.0394,24858.0
2020-06-25 13:55:00,50.35,50.38,50.31,50.37,25302.0,47.0394,47.0674,47.002,47.0581,25302.0
2020-06-25 14:00:00,50.37,50.38,50.29,50.38,52952.0,47.0581,47.0674,46.9833,47.0674,52952.0
2020-06-25 14:05:00,50.38,50.54,50.38,50.51,51911.0,47.0674,47.2169,47.0674,47.1889,51911.0
2020-06-25 14:10:00,50.51,50.6,50.51,50.59,49431.0,47.1889,47.2729,47.1889,47.2636,49431.0
2020-06-25 14:15:00,50.59,50.67,50.58,50.64,49989.0,47.2636,47.3383,47.2543,47.3103,49989.0
2020-06-25 14:20:00,50.63,50.65,50.47,50.5,87948.0,47.301,47.3197,47.1515,47.1795,87948.0
2020-06-25 14:25:00,50.5,50.54,50.47,50.53,32300.0,47.1795,47.2169,47.1515,47.2075,32300.0
2020-06-25 14:30:00,50.53,50.53,50.4,50.43,44309.0,47.2075,47.2075,47.0861,47.1141,44309.0
2020-06-25 14:35:00,50.42,50.47,50.37,50.44,42734.0,47.1048,47.1515,47.0581,47.1235,42734.0
2020-06-25 14:40:00,50.44,50.5,50.41,50.49,45930.0,47.1235,47.1795,47.0954,47.1702,45930.0
2020-06-25 14:45:00,50.48,50.49,50.41,50.45,45835.0,47.1608,47.1702,47.0954,47.1328,45835.0
2020-06-25 14:50:00,50.45,50.54,50.44,50.45,87983.0,47.1328,47.2169,47.1235,47.1328,87983.0
2020-06-25 14:55:00,50.45,50.51,50.41,50.47,38284.0,47.1328,47.1889,47.0954,47.1515,38284.0
2020-06-25 15:00:00,50.47,50.6,50.37,50.6,56641.0,47.1515,47.2729,47.0581,47.2729,56641.0
2020-06-25 15:05:00,50.6,50.82,50.6,50.74,72289.0,47.2729,47.4785,47.2729,47.4037,72289.0
2020-06-25 15:10:00,50.73,50.78,50.7,50.75,45209.0,47.3944,47.4411,47.3664,47.4131,45209.0
2020-06-25 15:15:00,50.74,50.84,50.73,50.8,47457.0,47.4037,47.4972,47.3944,47.4598,47457.0
2020-06-25 15:20:00,50.8,50.88,50.78,50.86,60511.0,47.4598,47.5345,47.4411,47.5158,60511.0
2020-06-25 15:25:00,50.86,50.98,50.82,50.93,61319.0,47.5158,47.628,47.4785,47.5812,61319.0
2020-06-25 15:30:00,50.93,51.0,50.86,50.97,65271.0,47.5812,47.6466,47.5158,47.6186,65271.0
2020-06-25 15:35:00,50.97,50.97,50.82,50.84,57720.0,47.6186,47.6186,47.4785,47.4972,57720.0
2020-06-25 15:40:00,50.84,50.87,50.79,50.86,74300.0,47.4972,47.5252,47.4505,47.5158,74300.0
2020-06-25 15:45:00,50.85,50.9,50.73,50.74,82810.0,47.5065,47.5532,47.3944,47.4037,82810.0
2020-06-25 15:50:00,50.73,50.87,50.71,50.86,166026.0,47.3944,47.5252,47.3757,47.5158,166026.0
2020-06-25 15:55:00,50.86,50.93,50.75,50.86,303911.0,47.5158,47.5812,47.4131,47.5158,303911.0
2020-06-26 09:30:00,50.73,50.92,50.54,50.72,102467.0,47.3944,47.5719,47.2169,47.3851,102467.0
2020-06-26 09:35:00,50.72,51.0,50.44,51.0,94767.0,47.3851,47.6466,47.1235,47.6466,94767.0
2020-06-26 09:40:00,51.0,51.1,50.87,50.88,76947.0,47.6466,47.7401,47.5252,47.5345,76947.0
2020-06-26 09:45:00,50.88,51.21,50.85,51.14,78765.0,47.5345,47.8428,47.5065,47.7774,78765.0
2020-06-26 09:50:00,51.12,51.27,51.06,51.26,64590.0,47.7588,47.8989,47.7027,47.8895,64590.0
2020-06-26 09:55:00,51.27,51.36,51.1,51.3,60319.0,47.8989,47.983,47.7401,47.9269,60319.0
2020-06-26 10:00:00,51.26,51.48,51.08,51.11,42355.0,47.8895,48.0951,47.7214,47.7494,42355.0
2020-06-26 10:05:00,51.12,51.31,51.07,51.1,29044.0,47.7588,47.9363,47.712,47.7401,29044.0
2020-06-26 10:10:00,51.11,51.2,51.0,51.03,142655.0,47.7494,47.8335,47.6466,47.6747,142655.0
2020-06-26 10:15:00,51.03,51.1,50.82,50.84,77118.0,47.6747,47.7401,47.4785,47.4972,77118.0
2020-06-26 10:20:00,50.86,50.9,50.59,50.7,27324.0,47.5158,47.5532,47.2636,47.3664,27324.0
2020-06-26 10:25:00,50.72,50.83,50.65,50.81,27224.0,47.3851,47.4878,47.3197,47.4691,27224.0
2020-06-26 10:30:00,50.8,50.81,50.51,50.57,43135.0,47.4598,47.4691,47.1889,47.2449,43135.0
2020-06-26 10:35:00,50.56,50.64,50.46,50.52,40556.0,47.2356,47.3103,47.1421,47.1982,40556.0
2020-06-26 10:40:00,50.51,50.76,50.45,50.75,62813.0,47.1889,47.4224,47.1328,47.4131,62813.0
2020-06-26 10:45:00,50.73,50.75,50.66,50.68,29662.0,47.3944,47.4131,47.329,47.3477,29662.0
2020-06-26 10:50:00,50.7,50.86,50.57,50.74,43266.0,47.3664,47.5158,47.2449,47.4037,43266.0
2020-06-26 10:55:00,50.74,50.75,50.62,50.67,60993.0,47.4037,47.4131,47.2916,47.3383,60993.0
2020-06-26 11:00:00,50.7,50.76,50.65,50.72,81272.0,47.3664,47.4224,47.3197,47.3851,81272.0
2020-06-26 11:05:00,50.7,50.9,50.65,50.78,37345.0,47.3664,47.5532,47.3197,47.4411,37345.0
2020-06-26 11:10:00,50.76,50.77,50.62,50.63,27941.0,47.4224,47.4318,47.2916,47.301,27941.0
2020-06-26 11:15:00,50.63,50.63,50.4,50.45,28072.0,47.301,47.301,47.0861,47.1328,28072.0
2020-06-26 11:20:00,50.45,50.53,50.36,50.47,29604.0,47.1328,47.2075,47.0487,47.1515,29604.0
2020-06-26 11:25:00,50.47,50.5,50.29,50.34,31615.0,47.1515,47.1795,46.9833,47.03,31615.0
2020-06-26 11:30:00,50.35,50.43,50.27,50.34,24267.0,47.0394,47.1141,46.9646,47.03,24267.0
2020-06-26 11:35:00,50.38,50.49,50.37,50.47,19591.0,47.0674,47.1702,47.0581,47.1515,19591.0
2020-06-26 11:40:00,50.48,50.51,50.35,50.44,28526.0,47.1608,47.1889,47.0394,47.1235,28526.0
2020-06-26 11:45:00,50.43,50.44,50.27,50.37,22610.0,47.1141,47.1235,46.9646,47.0581,22610.0
2020-06-26 11:50:00,50.35,50.36,50.24,50.24,29563.0,47.0394,47.0487,46.9366,46.9366,29563.0
2020-06-26 11:55:00,50.24,50.43,50.24,50.37,28952.0,46.9366,47.1141,46.9366,47.0581,28952.0
2020-06-26 12:00:00,50.37,50.4,50.29,50.34,38411.0,47.0581,47.0861,46.9833,47.03,38411.0
2020-06-26 12:05:00,50.35,50.42,50.32,50.34,31113.0,47.0394,47.1048,47.0114,47.03,31113.0
2020-06-26 12:10:00,50.33,50.42,50.28,50.32,37252.0,47.0207,47.1048,46.974,47.0114,37252.0
2020-06-26 12:15:00,50.3,50.34,50.14,50.15,40537.0,46.9927,47.03,46.8432,46.8525,40537.0
2020-06-26 12:20:00,50.14,50.24,50.05,50.23,33348.0,46.8432,46.9366,46.7591,46.9273,33348.0
2020-06-26 12:25:00,50.22,50.29,50.19,50.25,23151.0,46.9179,46.9833,46.8899,46.946,23151.0
2020-06-26 12:30:00,50.24,50.24,50.1,50.21,20505.0,46.9366,46.9366,46.8058,46.9086,20505.0
2020-06-26 12:35:00,50.2,50.22,50.13,50.2,27926.0,46.8992,46.9179,46.8338,46.8992,27926.0
2020-06-26 12:40:00,50.18,50.19,50.07,50.12,26524.0,46.8806,46.8899,46.7778,46.8245,26524.0
2020-06-26 12:45:00,50.11,50.22,50.04,50.17,34219.0,46.8152,46.9179,46.7498,46.8712,34219.0
2020-06-26 12:50:00,50.15,50.17,50.08,50.08,35461.0,46.8525,46.8712,46.7871,46.7871,35461.0
2020-06-26 12:55:00,50.08,50.17,50.04,50.14,24733.0,46.7871,46.8712,46.7498,46.8432,24733.0
2020-06-26 13:00:00,50.13,50.29,50.08,50.2,33196.0,46.8338,46.9833,46.7871,46.8992,33196.0
2020-06-26 13:05:00,50.2,50.31,50.19,50.26,22204.0,46.8992,47.002,46.8899,46.9553,22204.0
2020-06-26 13:10:00,50.26,50.27,50.17,50.17,30734.0,46.9553,46.9646,46.8712,46.8712,30734.0
2020-06-26 13:15:00,50.18,50.22,50.16,50.2,18530.0,46.8806,46.9179,46.8619,46.8992,18530.0
2020-06-26 13:20:00,50.2,50.28,50.17,50.2,24690.0,46.8992,46.974,46.8712,46.8992,24690.0
2020-06-26 13:25:00,50.18,50.19,50.08,50.08,35412.0,46.8806,46.8899,46.7871,46.7871,35412.0
2020-06-26 13:30:00,50.09,50.14,50.05,50.09,23416.0,46.7965,46.8432,46.7591,46.7965,23416.0
2020-06-26 13:35:00,50.09,50.1,50.02,50.04,43137.0,46.7965,46.8058,46.7311,46.7498,43137.0
2020-06-26 13:40:00,50.05,50.07,49.97,49.99,63919.0,46.7591,46.7778,46.6844,46.7031,63919.0
2020-06-26 13:45:00,49.99,50.01,49.92,49.98,21543.0,46.7031,46.7217,46.6377,46.6937,21543.0
2020-06-26 13:50:00,49.99,49.99,49.92,49.94,20910.0,46.7031,46.7031,46.6377,46.6563,20910.0
2020-06-26 13:55:00,49.95,49.95,49.86,49.87,38799.0,46.6657,46.6657,46.5816,46.5909,38799.0
2020-06-26 14:00:00,49.86,49.91,49.8,49.83,46190.0,46.5816,46.6283,46.5255,46.5536,46190.0
2020-06-26 14:05:00,49.83,49.88,49.8,49.85,30419.0,46.5536,46.6003,46.5255,46.5723,30419.0
2020-06-26 14:10:00,49.86,49.9,49.68,49.7,29563.0,46.5816,46.619,46.4134,46.4321,29563.0
2020-06-26 14:15:00,49.69,49.8,49.68,49.74,34665.0,46.4228,46.5255,46.4134,46.4695,34665.0
2020-06-26 14:20:00,49.73,49.82,49.71,49.77,46297.0,46.4601,46.5442,46.4415,46.4975,46297.0
2020-06-26 14:25:00,49.77,49.79,49.65,49.68,44899.0,46.4975,46.5162,46.3854,46.4134,44899.0
2020-06-26 14:30:00,49.67,49.73,49.64,49.64,42013.0,46.4041,46.4601,46.3761,46.3761,42013.0
2020-06-26 14:35:00,49.65,49.67,49.53,49.53,56256.0,46.3854,46.4041,46.2733,46.2733,56256.0
2020-06-26 14:40:00,49.53,49.74,49.52,49.67,57219.0,46.2733,46.4695,46.264,46.4041,57219.0
2020-06-26 14:45:00,49.65,49.7,49.53,49.6,68614.0,46.3854,46.4321,46.2733,46.3387,68614.0
2020-06-26 14:50:00,49.61,49.83,49.61,49.74,35656.0,46.348,46.5536,46.348,46.4695,35656.0
2020-06-26 14:55:00,49.74,49.78,49.68,49.76,35097.0,46.4695,46.5069,46.4134,46.4882,35097.0
2020-06-26 15:00:00,49.76,49.84,49.73,49.74,26419.0,46.4882,46.5629,46.4601,46.4695,26419.0
2020-06-26 15:05:00,49.74,49.81,49.68,49.75,69901.0,46.4695,46.5349,46.4134,46.4788,69901.0
2020-06-26 15:10:00,49.75,49.83,49.7,49.82,35184.0,46.4788,46.5536,46.4321,46.5442,35184.0
2020-06-26 15:15:00,49.81,49.84,49.65,49.69,55056.0,46.5349,46.5629,46.3854,46.4228,55056.0
2020-06-26 15:20:00,49.68,49.73,49.64,49.64,52985.0,46.4134,46.4601,46.3761,46.3761,52985.0
2020-06-26 15:25:00,49.63,49.73,49.58,49.72,58874.0,46.3667,46.4601,46.32,46.4508,58874.0
2020-06-26 15:30:00,49.72,49.72,49.57,49.65,73284.0,46.4508,46.4508,46.3107,46.3854,73284.0
2020-06-26 15:35:00,49.66,49.68,49.56,49.68,80739.0,46.3948,46.4134,46.3013,46.4134,80739.0
2020-06-26 15:40:00,49.68,49.83,49.62,49.8,87506.0,46.4134,46.5536,46.3574,46.5255,87506.0
2020-06-26 15:45:00,49.78,49.88,49.62,49.63,99015.0,46.5069,46.6003,46.3574,46.3667,99015.0
2020-06-26 15:50:00,49.61,49.7,49.5,49.51,186639.0,46.348,46.4321,46.2453,46.2546,186639.0
2020-06-26 15:55:00,49.5,49.58,49.39,49.55,462519.0,46.2453,46.32,46.1425,46.292,462519.0
2020-06-29 09:30:00,49.69,49.77,49.08,49.17,162833.0,46.4228,46.4975,45.8529,45.937,162833.0
2020-06-29 09:35:00,49.17,49.25,49.07,49.11,91005.0,45.937,46.0117,45.8435,45.8809,91005.0
2020-06-29 09:40:00,49.12,49.12,48.73,48.92,119708.0,45.8903,45.8903,45.5259,45.7034,119708.0
2020-06-29 09:45:00,48.92,49.14,48.83,49.14,79478.0,45.7034,45.9089,45.6193,45.9089,79478.0
2020-06-29 09:50:00,49.15,49.2,48.95,49.17,99167.0,45.9183,45.965,45.7314,45.937,99167.0
2020-06-29 09:55:00,49.17,49.41,49.17,49.37,57230.0,45.937,46.1612,45.937,46.1238,57230.0
2020-06-29 10:00:00,49.35,49.61,49.32,49.57,65185.0,46.1051,46.348,46.0771,46.3107,65185.0
2020-06-29 10:05:00,49.58,49.72,49.5,49.72,50697.0,46.32,46.4508,46.2453,46.4508,50697.0
2020-06-29 10:10:00,49.73,49.88,49.65,49.86,87142.0,46.4601,46.6003,46.3854,46.5816,87142.0
2020-06-29 10:15:00,49.87,50.02,49.84,49.92,72756.0,46.5909,46.7311,46.5629,46.6377,72756.0
2020-06-29 10:20:00,49.93,50.03,49.91,49.97,68893.0,46.647,46.7404,46.6283,46.6844,68893.0
2020-06-29 10:25:00,49.97,50.12,49.89,50.0,46046.0,46.6844,46.8245,46.6096,46.7124,46046.0
2020-06-29 10:30:00,49.99,50.16,49.94,50.15,49308.0,46.7031,46.8619,46.6563,46.8525,49308.0
2020-06-29 10:35:00,50.15,50.34,50.12,50.26,78995.0,46.8525,47.03,46.8245,46.9553,78995.0
2020-06-29 10:40:00,50.25,50.35,50.23,50.33,68594.0,46.946,47.0394,46.9273,47.0207,68594.0
2020-06-29 10:45:00,50.32,50.48,50.27,50.46,52731.0,47.0114,47.1608,46.9646,47.1421,52731.0
2020-06-29 10:50:00,50.46,50.54,50.28,50.36,59514.0,47.1421,47.2169,46.974,47.0487,59514.0
2020-06-29 10:55:00,50.35,50.36,50.25,50.26,40447.0,47.0394,47.0487,46.946,46.9553,40447.0
2020-06-29 11:00:00,50.27,50.55,50.26,50.42,42895.0,46.9646,47.2262,46.9553,47.1048,42895.0
2020-06-29 11:05:00,50.41,50.47,50.32,50.38,39549.0,47.0954,47.1515,47.0114,47.0674,39549.0
2020-06-29 11:10:00,50.37,50.38,50.16,50.22,53149.0,47.0581,47.0674,46.8619,46.9179,53149.0
2020-06-29 11:15:00,50.21,50.22,50.08,50.17,56622.0,46.9086,46.9179,46.7871,46.8712,56622.0
2020-06-29 11:20:00,50.16,50.23,50.11,50.2,75101.0,46.8619,46.9273,46.8152,46.8992,75101.0
2020-06-29 11:25:00,50.2,50.32,50.19,50.31,69528.0,46.8992,47.0114,46.8899,47.002,69528.0
2020-06-29 11:30:00,50.31,50.42,50.26,50.26,55501.0,47.002,47.1048,46.9553,46.9553,55501.0
2020-06-29 11:35:00,50.26,50.39,50.24,50.34,86944.0,46.9553,47.0768,46.9366,47.03,86944.0
2020-06-29 11:40:00,50.34,50.43,50.2,50.24,60280.0,47.03,47.1141,46.8992,46.9366,60280.0
2020-06-29 11:45:00,50.24,50.26,50.14,50.21,50598.0,46.9366,46.9553,46.8432,46.9086,50598.0
2020-06-29 11:50:00,50.19,50.2,50.05,50.07,34878.0,46.8899,46.8992,46.7591,46.7778,34878.0
2020-06-29 11:55:00,50.08,50.1,50.0,50.02,52460.0,46.7871,46.8058,46.7124,46.7311,52460.0
2020-06-29 12:00:00,50.02,50.07,49.88,50.04,128285.0,46.7311,46.7778,46.6003,46.7498,128285.0
2020-06-29 12:05:00,50.05,50.14,49.98,50.11,136708.0,46.7591,46.8432,46.6937,46.8152,136708.0
2020-06-29 12:10:00,50.12,50.22,50.09,50.21,76146.0,46.8245,46.9179,46.7965,46.9086,76146.0
2020-06-29 12:15:00,50.2,50.4,50.19,50.39,84835.0,46.8992,47.0861,46.8899,47.0768,84835.0
2020-06-29 12:20:00,50.4,50.42,50.35,50.41,30257.0,47.0861,47.1048,47.0394,47.0954,30257.0
2020-06-29 12:25:00,50.41,50.51,50.35,50.51,85041.0,47.0954,47.1889,47.0394,47.1889,85041.0
2020-06-29 12:30:00,50.5,50.7,50.49,50.59,82745.0,47.1795,47.3664,47.1702,47.2636,82745.0
2020-06-29 12:35:00,50.6,50.64,50.48,50.53,36998.0,47.2729,47.3103,47.1608,47.2075,36998.0
2020-06-29 12:40:00,50.53,50.62,50.52,50.59,22148.0,47.2075,47.2916,47.1982,47.2636,22148.0
2020-06-29 12:45:00,50.59,50.66,50.56,50.64,30784.0,47.2636,47.329,47.2356,47.3103,30784.0
2020-06-29 12:50:00,50.64,50.71,50.6,50.61,47883.0,47.3103,47.3757,47.2729,47.2823,47883.0
2020-06-29 12:55:00,50.61,50.61,50.47,50.47,29139.0,47.2823,47.2823,47.1515,47.1515,29139.0
2020-06-29 13:00:00,50.48,50.48,50.38,50.47,24556.0,47.1608,47.1608,47.0674,47.1515,24556.0
2020-06-29 13:05:00,50.48,50.55,50.46,50.5,31297.0,47.1608,47.2262,47.1421,47.1795,31297.0
2020-06-29 13:10:00,50.51,50.57,50.5,50.53,25845.0,47.1889,47.2449,47.1795,47.2075,25845.0
2020-06-29 13:15:00,50.53,50.6,50.51,50.58,23413.0,47.2075,47.2729,47.1889,47.2543,23413.0
2020-06-29 13:20:00,50.57,50.63,50.55,50.56,46195.0,47.2449,47.301,47.2262,47.2356,46195.0
2020-06-29 13:25:00,50.55,50.6,50.53,50.57,34143.0,47.2262,47.2729,47.2075,47.2449,34143.0
2020-06-29 13:30:00,50.57,50.6,50.49,50.5,27013.0,47.2449,47.2729,47.1702,47.1795,27013.0
2020-06-29 13:35:00,50.49,50.63,50.49,50.62,47101.0,47.1702,47.301,47.1702,47.2916,47101.0
2020-06-29 13:40:00,50.63,50.63,50.47,50.49,29688.0,47.301,47.301,47.1515,47.1702,29688.0
2020-06-29 13:45:00,50.48,50.49,50.42,50.44,41256.0,47.1608,47.1702,47.1048,47.1235,41256.0
2020-06-29 13:50:00,50.43,50.43,50.34,50.43,36109.0,47.1141,47.1141,47.03,47.1141,36109.0
2020-06-29 13:55:00,50.43,50.45,50.35,50.36,25931.0,47.1141,47.1328,47.0394,47.0487,25931.0
2020-06-29 14:00:00,50.36,50.39,50.3,50.39,32715.0,47.0487,47.0768,46.9927,47.0768,32715.0
2020-06-29 14:05:00,50.39,50.47,50.39,50.46,48385.0,47.0768,47.1515,47.0768,47.1421,48385.0
2020-06-29 14:10:00,50.46,50.51,50.45,50.46,50065.0,47.1421,47.1889,47.1328,47.1421,50065.0
2020-06-29 14:15:00,50.46,50.59,50.46,50.51,49630.0,47.1421,47.2636,47.1421,47.1889,49630.0
2020-06-29 14:20:00,50.5,50.54,50.45,50.46,25608.0,47.1795,47.2169,47.1328,47.1421,25608.0
2020-06-29 14:25:00,50.46,50.49,50.41,50.41,61101.0,47.1421,47.1702,47.0954,47.0954,61101.0
2020-06-29 14:30:00,50.41,50.5,50.4,50.43,87136.0,47.0954,47.1795,47.0861,47.1141,87136.0
2020-06-29 14:35:00,50.43,50.58,50.43,50.55,49168.0,47.1141,47.2543,47.1141,47.2262,49168.0
2020-06-29 14:40:00,50.55,50.62,50.54,50.59,34099.0,47.2262,47.2916,47.2169,47.2636,34099.0
2020-06-29 14:45:00,50.59,50.6,50.45,50.46,38328.0,47.2636,47.2729,47.1328,47.1421,38328.0
2020-06-29 14:50:00,50.46,50.47,50.39,50.46,38708.0,47.1421,47.1515,47.0768,47.1421,38708.0
2020-06-29 14:55:00,50.46,50.48,50.41,50.41,39131.0,47.1421,47.1608,47.0954,47.0954,39131.0
2020-06-29 15:00:00,50.41,50.42,50.26,50.29,54203.0,47.0954,47.1048,46.9553,46.9833,54203.0
2020-06-29 15:05:00,50.29,50.31,50.17,50.2,47911.0,46.9833,47.002,46.8712,46.8992,47911.0
2020-06-29 15:10:00,50.2,50.21,50.13,50.18,32656.0,46.8992,46.9086,46.8338,46.8806,32656.0
2020-06-29 15:15:00,50.18,50.31,50.18,50.3,36884.0,46.8806,47.002,46.8806,46.9927,36884.0
2020-06-29 15:20:00,50.3,50.39,50.29,50.38,46115.0,46.9927,47.0768,46.9833,47.0674,46115.0
2020-06-29 15:25:00,50.38,50.43,50.37,50.4,44586.0,47.0674,47.1141,47.0581,47.0861,44586.0
2020-06-29 15:30:00,50.39,50.52,50.39,50.51,50256.0,47.0768,47.1982,47.0768,47.1889,50256.0
2020-06-29 15:35:00,50.52,50.55,50.43,50.45,75576.0,47.1982,47.2262,47.1141,47.1328,75576.0
2020-06-29 15:40:00,50.44,50.52,50.43,50.5,83794.0,47.1235,47.1982,47.1141,47.1795,83794.0
2020-06-29 15:45:00,50.51,50.57,50.38,50.42,175990.0,47.1889,47.2449,47.0674,47.1048,175990.0
2020-06-29 15:50:00,50.43,50.63,50.43,50.63,263400.0,47.1141,47.301,47.1141,47.301,263400.0
2020-06-29 15:55:00,50.63,50.77,50.56,50.77,250040.0,47.301,47.4318,47.2356,47.4318,250040.0
2020-06-30 09:30:00,50.32,50.5,50.1,50.29,153424.0,47.0114,47.1795,46.8058,46.9833,153424.0
2020-06-30 09:35:00,50.32,50.52,50.23,50.5,52050.0,47.0114,47.1982,46.9273,47.1795,52050.0
2020-06-30 09:40:00,50.48,50.49,50.04,50.17,73320.0,47.1608,47.1702,46.7498,46.8712,73320.0
2020-06-30 09:45:00,50.16,50.23,49.99,50.06,55939.0,46.8619,46.9273,46.7031,46.7685,55939.0
2020-06-30 09:50:00,50.05,50.06,49.77,49.97,77387.0,46.7591,46.7685,46.4975,46.6844,77387.0
2020-06-30 09:55:00,49.98,50.08,49.92,50.05,40932.0,46.6937,46.7871,46.6377,46.7591,40932.0
2020-06-30 10:00:00,50.07,50.16,49.93,49.97,65675.0,46.7778,46.8619,46.647,46.6844,65675.0
2020-06-30 10:05:00,49.98,50.07,49.88,50.06,51427.0,46.6937,46.7778,46.6003,46.7685,51427.0
2020-06-30 10:10:00,50.04,50.07,49.87,49.92,50556.0,46.7498,46.7778,46.5909,46.6377,50556.0
2020-06-30 10:15:00,49.9,50.09,49.86,50.08,89340.0,46.619,46.7965,46.5816,46.7871,89340.0
2020-06-30 10:20:00,50.08,50.17,50.05,50.15,62441.0,46.7871,46.8712,46.7591,46.8525,62441.0
2020-06-30 10:25:00,50.15,50.22,50.04,50.12,40788.0,46.8525,46.9179,46.7498,46.8245,40788.0
2020-06-30 10:30:00,50.13,50.2,50.1,50.11,38410.0,46.8338,46.8992,46.8058,46.8152,38410.0
2020-06-30 10:35:00,50.1,50.24,50.05,50.16,51652.0,46.8058,46.9366,46.7591,46.8619,51652.0
2020-06-30 10:40:00,50.15,50.29,50.15,50.21,49135.0,46.8525,46.9833,46.8525,46.9086,49135.0
2020-06-30 10:45:00,50.21,50.38,50.2,50.37,59082.0,46.9086,47.0674,46.8992,47.0581,59082.0
2020-06-30 10:50:00,50.38,50.55,50.34,50.46,73277.0,47.0674,47.2262,47.03,47.1421,73277.0
2020-06-30 10:55:00,50.46,50.62,50.41,50.57,64309.0,47.1421,47.2916,47.0954,47.2449,64309.0
2020-06-30 11:00:00,50.57,50.62,50.48,50.61,45646.0,47.2449,47.2916,47.1608,47.2823,45646.0
2020-06-30 11:05:00,50.61,50.64,50.46,50.5,30729.0,47.2823,47.3103,47.1421,47.1795,30729.0
2020-06-30 11:10:00,50.5,50.52,50.38,50.41,28262.0,47.1795,47.1982,47.0674,47.0954,28262.0
2020-06-30 11:15:00,50.42,50.46,50.33,50.41,125627.0,47.1048,47.1421,47.0207,47.0954,125627.0
2020-06-30 11:20:00,50.41,50.47,50.34,50.45,46239.0,47.0954,47.1515,47.03,47.1328,46239.0
2020-06-30 11:25:00,50.46,50.48,50.34,50.47,44516.0,47.1421,47.1608,47.03,47.1515,44516.0
2020-06-30 11:30:00,50.47,50.56,50.36,50.37,52077.0,47.1515,47.2356,47.0487,47.0581,52077.0
2020-06-30 11:35:00,50.37,50.38,50.19,50.28,94713.0,47.0581,47.0674,46.8899,46.974,94713.0
2020-06-30 11:40:00,50.29,50.34,50.24,50.29,31094.0,46.9833,47.03,46.9366,46.9833,31094.0
2020-06-30 11:45:00,50.29,50.36,50.24,50.25,23764.0,46.9833,47.0487,46.9366,46.946,23764.0
2020-06-30 11:50:00,50.25,50.33,50.2,50.32,25680.0,46.946,47.0207,46.8992,47.0114,25680.0
2020-06-30 11:55:00,50.33,50.42,50.32,50.39,24450.0,47.0207,47.1048,47.0114,47.0768,24450.0
2020-06-30 12:00:00,50.4,50.41,50.31,50.36,19453.0,47.0861,47.0954,47.002,47.0487,19453.0
2020-06-30 12:05:00,50.35,50.41,50.34,50.41,15915.0,47.0394,47.0954,47.03,47.0954,15915.0
2020-06-30 12:10:00,50.41,50.53,50.41,50.5,37226.0,47.0954,47.2075,47.0954,47.1795,37226.0
2020-06-30 12:15:00,50.51,50.66,50.5,50.64,30036.0,47.1889,47.329,47.1795,47.3103,30036.0
2020-06-30 12:20:00,50.63,50.71,50.6,50.64,47319.0,47.301,47.3757,47.2729,47.3103,47319.0
2020-06-30 12:25:00,50.64,50.68,50.55,50.56,25617.0,47.3103,47.3477,47.2262,47.2356,25617.0
2020-06-30 12:30:00,50.56,50.57,50.44,50.45,49176.0,47.2356,47.2449,47.1235,47.1328,49176.0
2020-06-30 12:35:00,50.46,50.49,50.42,50.46,26423.0,47.1421,47.1702,47.1048,47.1421,26423.0
2020-06-30 12:40:00,50.45,50.45,50.31,50.41,31329.0,47.1328,47.1328,47.002,47.0954,31329.0
2020-06-30 12:45:00,50.4,50.41,50.22,50.26,23452.0,47.0861,47.0954,46.9179,46.9553,23452.0
2020-06-30 12:50:00,50.26,50.29,50.2,50.22,18553.0,46.9553,46.9833,46.8992,46.9179,18553.0
2020-06-30 12:55:00,50.21,50.24,50.15,50.19,26258.0,46.9086,46.9366,46.8525,46.8899,26258.0
2020-06-30 13:00:00,50.18,50.24,50.13,50.16,30692.0,46.8806,46.9366,46.8338,46.8619,30692.0
2020-06-30 13:05:00,50.15,50.17,50.07,50.08,20352.0,46.8525,46.8712,46.7778,46.7871,20352.0
2020-06-30 13:10:00,50.08,50.12,50.04,50.08,25391.0,46.7871,46.8245,46.7498,46.7871,25391.0
2020-06-30 13:15:00,50.08,50.09,50.0,50.02,38631.0,46.7871,46.7965,46.7124,46.7311,38631.0
2020-06-30 13:20:00,50.01,50.11,50.0,50.09,22157.0,46.7217,46.8152,46.7124,46.7965,22157.0
2020-06-30 13:25:00,50.08,50.08,50.0,50.08,35831.0,46.7871,46.7871,46.7124,46.7871,35831.0
2020-06-30 13:30:00,50.07,50.13,49.98,50.0,26691.0,46.7778,46.8338,46.6937,46.7124,26691.0
2020-06-30 13:35:00,50.0,50.08,49.98,50.05,21314.0,46.7124,46.7871,46.6937,46.7591,21314.0
2020-06-30 13:40:00,50.05,50.06,49.92,49.94,31340.0,46.7591,46.7685,46.6377,46.6563,31340.0
2020-06-30 13:45:00,49.94,49.98,49.92,49.94,33381.0,46.6563,46.6937,46.6377,46.6563,33381.0
2020-06-30 13:50:00,49.95,50.1,49.94,50.1,35375.0,46.6657,46.8058,46.6563,46.8058,35375.0
2020-06-30 13:55:00,50.1,50.11,50.01,50.07,33591.0,46.8058,46.8152,46.7217,46.7778,33591.0
2020-06-30 14:00:00,50.07,50.07,49.97,50.03,33224.0,46.7778,46.7778,46.6844,46.7404,33224.0
2020-06-30 14:05:00,50.04,50.07,49.98,50.06,43209.0,46.7498,46.7778,46.6937,46.7685,43209.0
2020-06-30 14:10:00,50.06,50.06,49.96,49.99,32283.0,46.7685,46.7685,46.675,46.7031,32283.0
2020-06-30 14:15:00,49.98,50.06,49.96,50.01,46542.0,46.6937,46.7685,46.675,46.7217,46542.0
2020-06-30 14:20:00,50.02,50.09,49.98,50.07,68646.0,46.7311,46.7965,46.6937,46.7778,68646.0
2020-06-30 14:25:00,50.07,50.08,50.0,50.05,74684.0,46.7778,46.7871,46.7124,46.7591,74684.0
2020-06-30 14:30:00,50.05,50.08,50.02,50.02,65653.0,46.7591,46.7871,46.7311,46.7311,65653.0
2020-06-30 14:35:00,50.02,50.05,49.97,50.02,50029.0,46.7311,46.7591,46.6844,46.7311,50029.0
2020-06-30 14:40:00,50.02,50.1,49.98,50.09,45608.0,46.7311,46.8058,46.6937,46.7965,45608.0
2020-06-30 14:45:00,50.08,50.12,50.01,50.1,55346.0,46.7871,46.8245,46.7217,46.8058,55346.0
2020-06-30 14:50:00,50.11,50.15,50.05,50.14,37164.0,46.8152,46.8525,46.7591,46.8432,37164.0
2020-06-30 14:55:00,50.15,50.19,50.1,50.17,36475.0,46.8525,46.8899,46.8058,46.8712,36475.0
2020-06-30 15:00:00,50.18,50.21,50.02,50.02,34745.0,46.8806,46.9086,46.7311,46.7311,34745.0
2020-06-30 15:05:00,50.01,50.09,50.01,50.04,27988.0,46.7217,46.7965,46.7217,46.7498,27988.0
2020-06-30 15:10:00,50.04,50.16,50.03,50.15,37577.0,46.7498,46.8619,46.7404,46.8525,37577.0
2020-06-30 15:15:00,50.16,50.26,50.11,50.26,41424.0,46.8619,46.9553,46.8152,46.9553,41424.0
2020-06-30 15:20:00,50.25,50.34,50.24,50.3,49490.0,46.946,47.03,46.9366,46.9927,49490.0
2020-06-30 15:25:00,50.3,50.38,50.28,50.38,54770.0,46.9927,47.0674,46.974,47.0674,54770.0
2020-06-30 15:30:00,50.37,50.54,50.36,50.54,85245.0,47.0581,47.2169,47.0487,47.2169,85245.0
2020-06-30 15:35:00,50.54,50.54,50.45,50.5,60908.0,47.2169,47.2169,47.1328,47.1795,60908.0
2020-06-30 15:40:00,50.51,50.56,50.46,50.55,73826.0,47.1889,47.2356,47.1421,47.2262,73826.0
2020-06-30 15:45:00,50.55,50.65,50.5,50.58,128406.0,47.2262,47.3197,47.1795,47.2543,128406.0
2020-06-30 15:50:00,50.6,50.81,50.57,50.76,266246.0,47.2729,47.4691,47.2449,47.4224,266246.0
2020-06-30 15:55:00,50.75,50.75,50.51,50.55,499660.0,47.4131,47.4131,47.1889,47.2262,499660.0
2020-07-01 09:30:00,50.53,51.1,50.43,51.1,151580.0,47.2075,47.7401,47.1141,47.7401,151580.0
2020-07-01 09:35:00,51.11,51.69,51.03,51.61,102871.0,47.7494,48.2913,47.6747,48.2165,102871.0
2020-07-01 09:40:00,51.61,51.91,51.54,51.85,114846.0,48.2165,48.4968,48.1511,48.4408,114846.0
2020-07-01 09:45:00,51.86,52.19,51.77,52.04,197638.0,48.4501,48.7584,48.366,48.6183,197638.0
2020-07-01 09:50:00,52.03,52.29,52.03,52.1,202619.0,48.6089,48.8518,48.6089,48.6743,202619.0
2020-07-01 09:55:00,52.1,52.17,51.77,52.0,135214.0,48.6743,48.7397,48.366,48.5809,135214.0
2020-07-01 10:00:00,52.01,52.24,51.9,51.99,108542.0,48.5902,48.8051,48.4875,48.5715,108542.0
2020-07-01 10:05:00,52.0,52.14,51.95,51.98,83296.0,48.5809,48.7117,48.5342,48.5622,83296.0
2020-07-01 10:10:00,51.99,52.15,51.93,52.08,94980.0,48.5715,48.721,48.5155,48.6556,94980.0
2020-07-01 10:15:00,52.09,52.09,51.95,52.0,57836.0,48.665,48.665,48.5342,48.5809,57836.0
2020-07-01 10:20:00,51.99,52.05,51.76,51.81,91874.0,48.5715,48.6276,48.3567,48.4034,91874.0
2020-07-01 10:25:00,51.79,51.82,51.63,51.71,73790.0,48.3847,48.4127,48.2352,48.31,73790.0
2020-07-01 10:30:00,51.72,51.77,51.61,51.62,79098.0,48.3193,48.366,48.2165,48.2259,79098.0
2020-07-01 10:35:00,51.62,51.77,51.56,51.73,55586.0,48.2259,48.366,48.1698,48.3286,55586.0
2020-07-01 10:40:00,51.73,51.75,51.55,51.55,43841.0,48.3286,48.3473,48.1605,48.1605,43841.0
2020-07-01 10:45:00,51.56,51.61,51.48,51.52,78939.0,48.1698,48.2165,48.0951,48.1325,78939.0
2020-07-01 10:50:00,51.51,51.55,51.43,51.43,76781.0,48.1231,48.1605,48.0484,48.0484,76781.0
2020-07-01 10:55:00,51.44,51.55,51.38,51.55,146742.0,48.0577,48.1605,48.0017,48.1605,146742.0
2020-07-01 11:00:00,51.55,51.55,51.32,51.43,56514.0,48.1605,48.1605,47.9456,48.0484,56514.0
2020-07-01 11:05:00,51.43,51.62,51.42,51.6,124162.0,48.0484,48.2259,48.039,48.2072,124162.0
2020-07-01 11:10:00,51.61,51.62,51.31,51.53,130410.0,48.2165,48.2259,47.9363,48.1418,130410.0
2020-07-01 11:15:00,51.53,51.59,51.39,51.45,52649.0,48.1418,48.1978,48.011,48.0671,52649.0
2020-07-01 11:20:00,51.45,51.45,51.29,51.41,96273.0,48.0671,48.0671,47.9176,48.0297,96273.0
2020-07-01 11:25:00,51.42,51.44,51.21,51.27,66663.0,48.039,48.0577,47.8428,47.8989,66663.0
2020-07-01 11:30:00,51.28,51.35,51.24,51.27,55837.0,47.9082,47.9736,47.8709,47.8989,55837.0
2020-07-01 11:35:00,51.27,51.37,51.2,51.37,43573.0,47.8989,47.9923,47.8335,47.9923,43573.0
2020-07-01 11:40:00,51.36,51.45,51.36,51.37,41995.0,47.983,48.0671,47.983,47.9923,41995.0
2020-07-01 11:45:00,51.38,51.47,51.36,51.43,56665.0,48.0017,48.0857,47.983,48.0484,56665.0
2020-07-01 11:50:00,51.44,51.55,51.42,51.53,33199.0,48.0577,48.1605,48.039,48.1418,33199.0
2020-07-01 11:55:00,51.51,51.66,51.51,51.66,42865.0,48.1231,48.2632,48.1231,48.2632,42865.0
2020-07-01 12:00:00,51.66,51.73,51.61,51.7,69696.0,48.2632,48.3286,48.2165,48.3006,69696.0
2020-07-01 12:05:00,51.71,51.71,51.65,51.67,48509.0,48.31,48.31,48.2539,48.2726,48509.0
2020-07-01 12:10:00,51.68,51.82,51.66,51.8,47571.0,48.2819,48.4127,48.2632,48.394,47571.0
2020-07-01 12:15:00,51.79,51.85,51.77,51.83,22060.0,48.3847,48.4408,48.366,48.4221,22060.0
2020-07-01 12:20:00,51.82,51.82,51.76,51.78,34419.0,48.4127,48.4127,48.3567,48.3754,34419.0
2020-07-01 12:25:00,51.78,51.81,51.68,51.69,35880.0,48.3754,48.4034,48.2819,48.2913,35880.0
2020-07-01 12:30:00,51.68,51.71,51.62,51.64,33699.0,48.2819,48.31,48.2259,48.2446,33699.0
2020-07-01 12:35:00,51.65,51.67,51.61,51.63,49997.0,48.2539,48.2726,48.2165,48.2352,49997.0
2020-07-01 12:40:00,51.62,51.67,51.61,51.65,25269.0,48.2259,48.2726,48.2165,48.2539,25269.0
2020-07-01 12:45:00,51.64,51.65,51.51,51.57,65590.0,48.2446,48.2539,48.1231,48.1792,65590.0
2020-07-01 12:50:00,51.57,51.59,51.51,51.54,79020.0,48.1792,48.1978,48.1231,48.1511,79020.0
2020-07-01 12:55:00,51.55,51.58,51.47,51.56,27396.0,48.1605,48.1885,48.0857,48.1698,27396.0
2020-07-01 13:00:00,51.56,51.57,51.49,51.52,28939.0,48.1698,48.1792,48.1044,48.1325,28939.0
2020-07-01 13:05:00,51.52,51.61,51.5,51.51,41707.0,48.1325,48.2165,48.1138,48.1231,41707.0
2020-07-01 13:10:00,51.5,51.58,51.48,51.5,32743.0,48.1138,48.1885,48.0951,48.1138,32743.0
2020-07-01 13:15:00,51.5,51.52,51.45,51.48,38311.0,48.1138,48.1325,48.0671,48.0951,38311.0
2020-07-01 13:20:00,51.48,51.55,51.39,51.54,41130.0,48.0951,48.1605,48.011,48.1511,41130.0
2020-07-01 13:25:00,51.54,51.56,51.52,51.53,27995.0,48.1511,48.1698,48.1325,48.1418,27995.0
2020-07-01 13:30:00,51.53,51.59,51.48,51.49,22239.0,48.1418,48.1978,48.0951,48.1044,22239.0
2020-07-01 13:35:00,51.5,51.61,51.5,51.6,31162.0,48.1138,48.2165,48.1138,48.2072,31162.0
2020-07-01 13:40:00,51.6,51.6,51.48,51.49,30015.0,48.2072,48.2072,48.0951,48.1044,30015.0
2020-07-01 13:45:00,51.5,51.53,51.41,51.41,101416.0,48.1138,48.1418,48.0297,48.0297,101416.0
2020-07-01 13:50:00,51.41,51.56,51.41,51.52,59182.0,48.0297,48.1698,48.0297,48.1325,59182.0
2020-07-01 13:55:00,51.52,51.57,51.5,51.54,32743.0,48.1325,48.1792,48.1138,48.1511,32743.0
2020-07-01 14:00:00,51.54,51.66,51.5,51.65,28205.0,48.1511,48.2632,48.1138,48.2539,28205.0
2020-07-01 14:05:00,51.66,51.78,51.62,51.73,42695.0,48.2632,48.3754,48.2259,48.3286,42695.0
2020-07-01 14:10:00,51.73,51.76,51.66,51.68,28802.0,48.3286,48.3567,48.2632,48.2819,28802.0
2020-07-01 14:15:00,51.68,51.7,51.59,51.65,45172.0,48.2819,48.3006,48.1978,48.2539,45172.0
2020-07-01 14:20:00,51.66,51.66,51.47,51.52,33877.0,48.2632,48.2632,48.0857,48.1325,33877.0
2020-07-01 14:25:00,51.52,51.56,51.46,51.48,21856.0,48.1325,48.1698,48.0764,48.0951,21856.0
2020-07-01 14:30:00,51.49,51.53,51.37,51.39,45060.0,48.1044,48.1418,47.9923,48.011,45060.0
2020-07-01 14:35:00,51.37,51.39,51.31,51.33,20109.0,47.9923,48.011,47.9363,47.9549,20109.0
2020-07-01 14:40:00,51.34,51.35,51.27,51.28,24599.0,47.9643,47.9736,47.8989,47.9082,24599.0
2020-07-01 14:45:00,51.28,51.31,51.25,51.31,19426.0,47.9082,47.9363,47.8802,47.9363,19426.0
2020-07-01 14:50:00,51.31,51.43,51.31,51.4,32135.0,47.9363,48.0484,47.9363,48.0203,32135.0
2020-07-01 14:55:00,51.39,51.47,51.37,51.47,26817.0,48.011,48.0857,47.9923,48.0857,26817.0
2020-07-01 15:00:00,51.47,51.51,51.41,51.51,40272.0,48.0857,48.1231,48.0297,48.1231,40272.0
2020-07-01 15:05:00,51.5,51.53,51.43,51.44,37623.0,48.1138,48.1418,48.0484,48.0577,37623.0
2020-07-01 15:10:00,51.43,51.49,51.42,51.47,49002.0,48.0484,48.1044,48.039,48.0857,49002.0
2020-07-01 15:15:00,51.47,51.55,51.45,51.53,32816.0,48.0857,48.1605,48.0671,48.1418,32816.0
2020-07-01 15:20:00,51.54,51.65,51.52,51.65,53881.0,48.1511,48.2539,48.1325,48.2539,53881.0
2020-07-01 15:25:00,51.65,51.69,51.54,51.61,70398.0,48.2539,48.2913,48.1511,48.2165,70398.0
2020-07-01 15:30:00,51.61,51.63,51.56,51.57,71485.0,48.2165,48.2352,48.1698,48.1792,71485.0
2020-07-01 15:35:00,51.56,51.57,51.44,51.45,68431.0,48.1698,48.1792,48.0577,48.0671,68431.0
2020-07-01 15:40:00,51.45,51.49,51.42,51.44,73283.0,48.0671,48.1044,48.039,48.0577,73283.0
2020-07-01 15:45:00,51.44,51.55,51.39,51.52,78706.0,48.0577,48.1605,48.011,48.1325,78706.0
2020-07-01 15:50:00,51.52,51.52,51.37,51.39,101499.0,48.1325,48.1325,47.9923,48.011,101499.0
2020-07-01 15:55:00,51.38,51.4,51.16,51.18,362286.0,48.0017,48.0203,47.7961,47.8148,362286.0
2020-07-02 09:30:00,51.96,52.34,51.93,52.31,134067.0,48.5435,48.8985,48.5155,48.8705,134067.0
2020-07-02 09:35:00,52.29,52.34,52.11,52.2,88850.0,48.8518,48.8985,48.6837,48.7677,88850.0
2020-07-02 09:40:00,52.2,52.3,52.02,52.04,60105.0,48.7677,48.8612,48.5996,48.6183,60105.0
2020-07-02 09:45:00,52.05,52.42,52.05,52.38,67067.0,48.6276,48.9733,48.6276,48.9359,67067.0
2020-07-02 09:50:00,52.4,52.46,52.29,52.4,75990.0,48.9546,49.0106,48.8518,48.9546,75990.0
2020-07-02 09:55:00,52.4,52.45,52.3,52.41,43590.0,48.9546,49.0013,48.8612,48.9639,43590.0
2020-07-02 10:00:00,52.41,52.49,52.33,52.48,52691.0,48.9639,49.0387,48.8892,49.0293,52691.0
2020-07-02 10:05:00,52.47,52.58,52.42,52.55,69344.0,49.02,49.1228,48.9733,49.0947,69344.0
2020-07-02 10:10:00,52.55,52.57,52.31,52.31,52383.0,49.0947,49.1134,48.8705,48.8705,52383.0
2020-07-02 10:15:00,52.32,52.46,52.32,52.36,35494.0,48.8799,49.0106,48.8799,48.9172,35494.0
2020-07-02 10:20:00,52.38,52.38,52.14,52.14,34821.0,48.9359,48.9359,48.7117,48.7117,34821.0
2020-07-02 10:25:00,52.14,52.18,52.01,52.07,54515.0,48.7117,48.7491,48.5902,48.6463,54515.0
2020-07-02 10:30:00,52.06,52.18,51.99,52.05,77955.0,48.6369,48.7491,48.5715,48.6276,77955.0
2020-07-02 10:35:00,52.08,52.23,52.03,52.18,93632.0,48.6556,48.7958,48.6089,48.7491,93632.0
2020-07-02 10:40:00,52.2,52.3,52.17,52.19,38688.0,48.7677,48.8612,48.7397,48.7584,38688.0
2020-07-02 10:45:00,52.2,52.2,51.97,52.07,50069.0,48.7677,48.7677,48.5529,48.6463,50069.0
2020-07-02 10:50:00,52.08,52.13,51.85,51.98,130151.0,48.6556,48.7023,48.4408,48.5622,130151.0
2020-07-02 10:55:00,51.99,52.02,51.83,51.85,107376.0,48.5715,48.5996,48.4221,48.4408,107376.0
2020-07-02 11:00:00,51.85,51.91,51.71,51.79,37098.0,48.4408,48.4968,48.31,48.3847,37098.0
2020-07-02 11:05:00,51.8,51.85,51.63,51.66,35150.0,48.394,48.4408,48.2352,48.2632,35150.0
2020-07-02 11:10:00,51.66,51.71,51.52,51.55,44857.0,48.2632,48.31,48.1325,48.1605,44857.0
2020-07-02 11:15:00,51.56,51.78,51.56,51.75,80554.0,48.1698,48.3754,48.1698,48.3473,80554.0
2020-07-02 11:20:00,51.77,51.95,51.75,51.85,53642.0,48.366,48.5342,48.3473,48.4408,53642.0
2020-07-02 11:25:00,51.84,51.96,51.8,51.94,61017.0,48.4314,48.5435,48.394,48.5248,61017.0
2020-07-02 11:30:00,51.94,52.05,51.93,52.0,31402.0,48.5248,48.6276,48.5155,48.5809,31402.0
2020-07-02 11:35:00,52.0,52.02,51.94,51.99,22078.0,48.5809,48.5996,48.5248,48.5715,22078.0
2020-07-02 11:40:00,51.99,52.23,51.97,52.23,68672.0,48.5715,48.7958,48.5529,48.7958,68672.0
2020-07-02 11:45:00,52.23,52.23,52.16,52.18,44221.0,48.7958,48.7958,48.7304,48.7491,44221.0
2020-07-02 11:50:00,52.19,52.2,52.08,52.17,15907.0,48.7584,48.7677,48.6556,48.7397,15907.0
2020-07-02 11:55:00,52.16,52.21,52.06,52.1,52048.0,48.7304,48.7771,48.6369,48.6743,52048.0
2020-07-02 12:00:00,52.1,52.12,51.85,51.87,51837.0,48.6743,48.693,48.4408,48.4594,51837.0
2020-07-02 12:05:00,51.88,51.94,51.87,51.9,52181.0,48.4688,48.5248,48.4594,48.4875,52181.0
2020-07-02 12:10:00,51.91,51.97,51.85,51.93,51196.0,48.4968,48.5529,48.4408,48.5155,51196.0
2020-07-02 12:15:00,51.93,51.95,51.88,51.94,157207.0,48.5155,48.5342,48.4688,48.5248,157207.0
2020-07-02 12:20:00,51.93,51.95,51.85,51.94,33578.0,48.5155,48.5342,48.4408,48.5248,33578.0
2020-07-02 12:25:00,51.95,52.02,51.93,52.02,35273.0,48.5342,48.5996,48.5155,48.5996,35273.0
2020-07-02 12:30:00,52.03,52.07,52.01,52.06,22441.0,48.6089,48.6463,48.5902,48.6369,22441.0
2020-07-02 12:35:00,52.05,52.07,51.94,51.98,21103.0,48.6276,48.6463,48.5248,48.5622,21103.0
2020-07-02 12:40:00,51.98,51.99,51.84,51.84,25993.0,48.5622,48.5715,48.4314,48.4314,25993.0
2020-07-02 12:45:00,51.85,51.94,51.83,51.9,24747.0,48.4408,48.5248,48.4221,48.4875,24747.0
2020-07-02 12:50:00,51.9,52.01,51.9,51.97,20920.0,48.4875,48.5902,48.4875,48.5529,20920.0
2020-07-02 12:55:00,52.0,52.02,51.9,52.02,36393.0,48.5809,48.5996,48.4875,48.5996,36393.0
2020-07-02 13:00:00,52.01,52.03,51.94,51.95,23388.0,48.5902,48.6089,48.5248,48.5342,23388.0
2020-07-02 13:05:00,51.95,52.02,51.91,51.94,95726.0,48.5342,48.5996,48.4968,48.5248,95726.0
2020-07-02 13:10:00,51.93,51.93,51.81,51.83,40842.0,48.5155,48.5155,48.4034,48.4221,40842.0
2020-07-02 13:15:00,51.83,51.84,51.77,51.79,23596.0,48.4221,48.4314,48.366,48.3847,23596.0
2020-07-02 13:20:00,51.8,51.91,51.78,51.9,22953.0,48.394,48.4968,48.3754,48.4875,22953.0
2020-07-02 13:25:00,51.9,51.92,51.87,51.91,37352.0,48.4875,48.5062,48.4594,48.4968,37352.0
2020-07-02 13:30:00,51.93,51.96,51.9,51.9,51535.0,48.5155,48.5435,48.4875,48.4875,51535.0
2020-07-02 13:35:00,51.89,51.93,51.86,51.92,35178.0,48.4781,48.5155,48.4501,48.5062,35178.0
2020-07-02 13:40:00,51.93,52.07,51.92,52.06,43400.0,48.5155,48.6463,48.5062,48.6369,43400.0
2020-07-02 13:45:00,52.07,52.09,52.04,52.09,34828.0,48.6463,48.665,48.6183,48.665,34828.0
2020-07-02 13:50:00,52.09,52.17,52.07,52.15,51239.0,48.665,48.7397,48.6463,48.721,51239.0
2020-07-02 13:55:00,52.16,52.16,51.97,51.99,49968.0,48.7304,48.7304,48.5529,48.5715,49968.0
2020-07-02 14:00:00,52.0,52.07,51.95,52.07,32012.0,48.5809,48.6463,48.5342,48.6463,32012.0
2020-07-02 14:05:00,52.06,52.12,52.0,52.04,42094.0,48.6369,48.693,48.5809,48.6183,42094.0
2020-07-02 14:10:00,52.04,52.07,52.03,52.05,26801.0,48.6183,48.6463,48.6089,48.6276,26801.0
2020-07-02 14:15:00,52.05,52.09,52.02,52.07,79282.0,48.6276,48.665,48.5996,48.6463,79282.0
2020-07-02 14:20:00,52.07,52.13,52.04,52.13,59387.0,48.6463,48.7023,48.6183,48.7023,59387.0
2020-07-02 14:25:00,52.13,52.16,52.1,52.12,36489.0,48.7023,48.7304,48.6743,48.693,36489.0
2020-07-02 14:30:00,52.12,52.17,52.1,52.14,63975.0,48.693,48.7397,48.6743,48.7117,63975.0
2020-07-02 14:35:00,52.14,52.2,52.12,52.19,39624.0,48.7117,48.7677,48.693,48.7584,39624.0
2020-07-02 14:40:00,52.2,52.22,52.14,52.15,44842.0,48.7677,48.7864,48.7117,48.721,44842.0
2020-07-02 14:45:00,52.15,52.16,52.06,52.08,48539.0,48.721,48.7304,48.6369,48.6556,48539.0
2020-07-02 14:50:00,52.07,52.14,52.05,52.06,27479.0,48.6463,48.7117,48.6276,48.6369,27479.0
2020-07-02 14:55:00,52.07,52.09,52.03,52.07,22644.0,48.6463,48.665,48.6089,48.6463,22644.0
2020-07-02 15:00:00,52.07,52.08,51.96,52.0,34809.0,48.6463,48.6556,48.5435,48.5809,34809.0
2020-07-02 15:05:00,52.01,52.09,52.0,52.0,35589.0,48.5902,48.665,48.5809,48.5809,35589.0
2020-07-02 15:10:00,52.0,52.08,51.96,51.98,66184.0,48.5809,48.6556,48.5435,48.5622,66184.0
2020-07-02 15:15:00,51.98,52.0,51.94,51.96,53078.0,48.5622,48.5809,48.5248,48.5435,53078.0
2020-07-02 15:20:00,51.96,51.98,51.9,51.93,35266.0,48.5435,48.5622,48.4875,48.5155,35266.0
2020-07-02 15:25:00,51.93,51.93,51.83,51.88,39105.0,48.5155,48.5155,48.4221,48.4688,39105.0
2020-07-02 15:30:00,51.88,51.91,51.79,51.84,63330.0,48.4688,48.4968,48.3847,48.4314,63330.0
2020-07-02 15:35:00,51.83,51.88,51.78,51.84,60870.0,48.4221,48.4688,48.3754,48.4314,60870.0
2020-07-02 15:40:00,51.85,51.85,51.61,51.63,82078.0,48.4408,48.4408,48.2165,48.2352,82078.0
2020-07-02 15:45:00,51.63,51.63,51.5,51.54,161038.0,48.2352,48.2352,48.1138,48.1511,161038.0
2020-07-02 15:50:00,51.53,51.59,51.37,51.53,169847.0,48.1418,48.1978,47.9923,48.1418,169847.0
2020-07-02 15:55:00,51.54,51.75,51.45,51.75,540077.0,48.1511,48.3473,48.0671,48.3473,540077.0
2020-07-06 09:30:00,52.42,52.6,52.22,52.54,184046.0,48.9733,49.1414,48.7864,49.0854,184046.0
2020-07-06 09:35:00,52.54,52.57,52.41,52.48,59269.0,49.0854,49.1134,48.9639,49.0293,59269.0
2020-07-06 09:40:00,52.49,52.92,52.49,52.55,127085.0,49.0387,49.4404,49.0387,49.0947,127085.0
2020-07-06 09:45:00,52.56,52.75,52.56,52.71,78341.0,49.1041,49.2816,49.1041,49.2442,78341.0
2020-07-06 09:50:00,52.75,52.99,52.75,52.95,164446.0,49.2816,49.5058,49.2816,49.4684,164446.0
2020-07-06 09:55:00,52.97,52.99,52.78,52.78,109248.0,49.4871,49.5058,49.3096,49.3096,109248.0
2020-07-06 10:00:00,52.8,52.92,52.57,52.62,73372.0,49.3283,49.4404,49.1134,49.1601,73372.0
2020-07-06 10:05:00,52.62,52.63,52.33,52.35,85403.0,49.1601,49.1695,48.8892,48.9079,85403.0
2020-07-06 10:10:00,52.35,52.41,52.12,52.22,66982.0,48.9079,48.9639,48.693,48.7864,66982.0
2020-07-06 10:15:00,52.22,52.41,52.18,52.34,50447.0,48.7864,48.9639,48.7491,48.8985,50447.0
2020-07-06 10:20:00,52.35,52.43,52.23,52.36,33982.0,48.9079,48.9826,48.7958,48.9172,33982.0
2020-07-06 10:25:00,52.32,52.46,52.22,52.46,51088.0,48.8799,49.0106,48.7864,49.0106,51088.0
2020-07-06 10:30:00,52.44,52.51,52.3,52.47,34203.0,48.992,49.0574,48.8612,49.02,34203.0
2020-07-06 10:35:00,52.48,52.56,52.42,52.55,34966.0,49.0293,49.1041,48.9733,49.0947,34966.0
2020-07-06 10:40:00,52.54,52.57,52.4,52.56,28314.0,49.0854,49.1134,48.9546,49.1041,28314.0
2020-07-06 10:45:00,52.55,52.67,52.54,52.62,39742.0,49.0947,49.2068,49.0854,49.1601,39742.0
2020-07-06 10:50:00,52.62,52.62,52.37,52.37,51961.0,49.1601,49.1601,48.9266,48.9266,51961.0
2020-07-06 10:55:00,52.36,52.38,52.25,52.29,46190.0,48.9172,48.9359,48.8145,48.8518,46190.0
2020-07-06 11:00:00,52.29,52.31,52.21,52.26,26979.0,48.8518,48.8705,48.7771,48.8238,26979.0
2020-07-06 11:05:00,52.25,52.34,52.25,52.32,25208.0,48.8145,48.8985,48.8145,48.8799,25208.0
2020-07-06 11:10:00,52.32,52.35,52.25,52.34,52360.0,48.8799,48.9079,48.8145,48.8985,52360.0
2020-07-06 11:15:00,52.34,52.4,52.31,52.4,37087.0,48.8985,48.9546,48.8705,48.9546,37087.0
2020-07-06 11:20:00,52.4,52.56,52.37,52.49,166331.0,48.9546,49.1041,48.9266,49.0387,166331.0
2020-07-06 11:25:00,52.49,52.65,52.44,52.59,175667.0,49.0387,49.1882,48.992,49.1321,175667.0
2020-07-06 11:30:00,52.58,52.63,52.51,52.53,165428.0,49.1228,49.1695,49.0574,49.076,165428.0
2020-07-06 11:35:00,52.55,52.71,52.54,52.64,133943.0,49.0947,49.2442,49.0854,49.1788,133943.0
2020-07-06 11:40:00,52.65,52.67,52.57,52.57,41389.0,49.1882,49.2068,49.1134,49.1134,41389.0
2020-07-06 11:45:00,52.56,52.67,52.51,52.52,63286.0,49.1041,49.2068,49.0574,49.0667,63286.0
2020-07-06 11:50:00,52.51,52.55,52.42,52.45,55858.0,49.0574,49.0947,48.9733,49.0013,55858.0
2020-07-06 11:55:00,52.45,52.45,52.24,52.25,27135.0,49.0013,49.0013,48.8051,48.8145,27135.0
2020-07-06 12:00:00,52.25,52.28,52.19,52.23,50306.0,48.8145,48.8425,48.7584,48.7958,50306.0
2020-07-06 12:05:00,52.23,52.32,52.2,52.32,36239.0,48.7958,48.8799,48.7677,48.8799,36239.0
2020-07-06 12:10:00,52.31,52.41,52.29,52.37,48347.0,48.8705,48.9639,48.8518,48.9266,48347.0
2020-07-06 12:15:00,52.35,52.48,52.35,52.47,39943.0,48.9079,49.0293,48.9079,49.02,39943.0
2020-07-06 12:20:00,52.47,52.48,52.38,52.45,82869.0,49.02,49.0293,48.9359,49.0013,82869.0
2020-07-06 12:25:00,52.45,52.45,52.39,52.42,14562.0,49.0013,49.0013,48.9452,48.9733,14562.0
2020-07-06 12:30:00,52.41,52.41,52.29,52.31,12799.0,48.9639,48.9639,48.8518,48.8705,12799.0
2020-07-06 12:35:00,52.31,52.46,52.3,52.43,33231.0,48.8705,49.0106,48.8612,48.9826,33231.0
2020-07-06 12:40:00,52.42,52.42,52.29,52.31,17618.0,48.9733,48.9733,48.8518,48.8705,17618.0
2020-07-06 12:45:00,52.32,52.39,52.31,52.35,15557.0,48.8799,48.9452,48.8705,48.9079,15557.0
2020-07-06 12:50:00,52.35,52.43,52.32,52.41,47203.0,48.9079,48.9826,48.8799,48.9639,47203.0
2020-07-06 12:55:00,52.41,52.44,52.39,52.41,42227.0,48.9639,48.992,48.9452,48.9639,42227.0
2020-07-06 13:00:00,52.41,52.51,52.41,52.48,41274.0,48.9639,49.0574,48.9639,49.0293,41274.0
2020-07-06 13:05:00,52.48,52.51,52.43,52.44,23702.0,49.0293,49.0574,48.9826,48.992,23702.0
2020-07-06 13:10:00,52.44,52.51,52.43,52.47,24782.0,48.992,49.0574,48.9826,49.02,24782.0
2020-07-06 13:15:00,52.46,52.55,52.46,52.49,62818.0,49.0106,49.0947,49.0106,49.0387,62818.0
2020-07-06 13:20:00,52.48,52.52,52.46,52.5,71551.0,49.0293,49.0667,49.0106,49.048,71551.0
2020-07-06 13:25:00,52.49,52.63,52.49,52.6,36256.0,49.0387,49.1695,49.0387,49.1414,36256.0
2020-07-06 13:30:00,52.61,52.61,52.57,52.61,22857.0,49.1508,49.1508,49.1134,49.1508,22857.0
2020-07-06 13:35:00,52.6,52.62,52.51,52.51,18287.0,49.1414,49.1601,49.0574,49.0574,18287.0
2020-07-06 13:40:00,52.51,52.58,52.51,52.55,27128.0,49.0574,49.1228,49.0574,49.0947,27128.0
2020-07-06 13:45:00,52.55,52.56,52.51,52.54,20448.0,49.0947,49.1041,49.0574,49.0854,20448.0
2020-07-06 13:50:00,52.54,52.57,52.52,52.56,26094.0,49.0854,49.1134,49.0667,49.1041,26094.0
2020-07-06 13:55:00,52.56,52.74,52.54,52.73,34901.0,49.1041,49.2722,49.0854,49.2629,34901.0
2020-07-06 14:00:00,52.74,52.75,52.57,52.57,41950.0,49.2722,49.2816,49.1134,49.1134,41950.0
2020-07-06 14:05:00,52.56,52.57,52.51,52.57,27501.0,49.1041,49.1134,49.0574,49.1134,27501.0
2020-07-06 14:10:00,52.56,52.59,52.49,52.5,18618.0,49.1041,49.1321,49.0387,49.048,18618.0
2020-07-06 14:15:00,52.5,52.52,52.35,52.36,19749.0,49.048,49.0667,48.9079,48.9172,19749.0
2020-07-06 14:20:00,52.38,52.42,52.34,52.4,73276.0,48.9359,48.9733,48.8985,48.9546,73276.0
2020-07-06 14:25:00,52.4,52.42,52.35,52.39,30710.0,48.9546,48.9733,48.9079,48.9452,30710.0
2020-07-06 14:30:00,52.39,52.42,52.33,52.4,35200.0,48.9452,48.9733,48.8892,48.9546,35200.0
2020-07-06 14:35:00,52.41,52.48,52.4,52.45,48817.0,48.9639,49.0293,48.9546,49.0013,48817.0
2020-07-06 14:40:00,52.46,52.47,52.34,52.34,114899.0,49.0106,49.02,48.8985,48.8985,114899.0
2020-07-06 14:45:00,52.34,52.39,52.33,52.39,43438.0,48.8985,48.9452,48.8892,48.9452,43438.0
2020-07-06 14:50:00,52.38,52.45,52.36,52.45,44251.0,48.9359,49.0013,48.9172,49.0013,44251.0
2020-07-06 14:55:00,52.45,52.48,52.42,52.47,27758.0,49.0013,49.0293,48.9733,49.02,27758.0
2020-07-06 15:00:00,52.45,52.53,52.43,52.48,44452.0,49.0013,49.076,48.9826,49.0293,44452.0
2020-07-06 15:05:00,52.48,52.66,52.48,52.6,46373.0,49.0293,49.1975,49.0293,49.1414,46373.0
2020-07-06 15:10:00,52.58,52.59,52.45,52.48,41687.0,49.1228,49.1321,49.0013,49.0293,41687.0
2020-07-06 15:15:00,52.47,52.47,52.41,52.45,29103.0,49.02,49.02,48.9639,49.0013,29103.0
2020-07-06 15:20:00,52.45,52.5,52.42,52.46,23039.0,49.0013,49.048,48.9733,49.0106,23039.0
2020-07-06 15:25:00,52.47,52.5,52.44,52.48,21770.0,49.02,49.048,48.992,49.0293,21770.0
2020-07-06 15:30:00,52.48,52.49,52.34,52.43,52692.0,49.0293,49.0387,48.8985,48.9826,52692.0
2020-07-06 15:35:00,52.43,52.49,52.4,52.41,35900.0,48.9826,49.0387,48.9546,48.9639,35900.0
2020-07-06 15:40:00,52.41,52.49,52.4,52.48,66220.0,48.9639,49.0387,48.9546,49.0293,66220.0
2020-07-06 15:45:00,52.48,52.65,52.48,52.63,79325.0,49.0293,49.1882,49.0293,49.1695,79325.0
2020-07-06 15:50:00,52.62,52.69,52.52,52.6,101844.0,49.1601,49.2255,49.0667,49.1414,101844.0
2020-07-06 15:55:00,52.6,52.7,52.53,52.66,303733.0,49.1414,49.2349,49.076,49.1975,303733.0
2020-07-07 09:30:00,51.93,52.04,51.64,51.93,123723.0,48.5155,48.6183,48.2446,48.5155,123723.0
2020-07-07 09:35:00,51.93,51.98,51.77,51.91,53293.0,48.5155,48.5622,48.366,48.4968,53293.0
2020-07-07 09:40:00,51.9,52.03,51.82,51.89,72556.0,48.4875,48.6089,48.4127,48.4781,72556.0
2020-07-07 09:45:00,51.89,52.08,51.81,51.98,64435.0,48.4781,48.6556,48.4034,48.5622,64435.0
2020-07-07 09:50:00,51.98,52.0,51.83,51.88,69234.0,48.5622,48.5809,48.4221,48.4688,69234.0
2020-07-07 09:55:00,51.88,51.93,51.8,51.91,55645.0,48.4688,48.5155,48.394,48.4968,55645.0
2020-07-07 10:00:00,51.89,51.9,51.72,51.76,65233.0,48.4781,48.4875,48.3193,48.3567,65233.0
2020-07-07 10:05:00,51.75,51.76,51.61,51.62,50138.0,48.3473,48.3567,48.2165,48.2259,50138.0
2020-07-07 10:10:00,51.63,51.75,51.61,51.69,34393.0,48.2352,48.3473,48.2165,48.2913,34393.0
2020-07-07 10:15:00,51.71,51.75,51.64,51.67,50843.0,48.31,48.3473,48.2446,48.2726,50843.0
2020-07-07 10:20:00,51.68,51.68,51.58,51.62,56469.0,48.2819,48.2819,48.1885,48.2259,56469.0
2020-07-07 10:25:00,51.63,51.63,51.49,51.52,68132.0,48.2352,48.2352,48.1044,48.1325,68132.0
2020-07-07 10:30:00,51.52,51.64,51.48,51.55,135146.0,48.1325,48.2446,48.0951,48.1605,135146.0
2020-07-07 10:35:00,51.55,51.63,51.39,51.46,85739.0,48.1605,48.2352,48.011,48.0764,85739.0
2020-07-07 10:40:00,51.46,51.47,51.4,51.44,53308.0,48.0764,48.0857,48.0203,48.0577,53308.0
2020-07-07 10:45:00,51.43,51.51,51.37,51.51,56331.0,48.0484,48.1231,47.9923,48.1231,56331.0
2020-07-07 10:50:00,51.51,51.63,51.51,51.59,28397.0,48.1231,48.2352,48.1231,48.1978,28397.0
2020-07-07 10:55:00,51.59,51.76,51.56,51.76,32840.0,48.1978,48.3567,48.1698,48.3567,32840.0
2020-07-07 11:00:00,51.77,51.79,51.7,51.73,42161.0,48.366,48.3847,48.3006,48.3286,42161.0
2020-07-07 11:05:00,51.72,51.8,51.7,51.73,46225.0,48.3193,48.394,48.3006,48.3286,46225.0
2020-07-07 11:10:00,51.73,51.86,51.72,51.78,68462.0,48.3286,48.4501,48.3193,48.3754,68462.0
2020-07-07 11:15:00,51.79,51.86,51.73,51.85,46274.0,48.3847,48.4501,48.3286,48.4408,46274.0
2020-07-07 11:20:00,51.85,51.98,51.84,51.97,101749.0,48.4408,48.5622,48.4314,48.5529,101749.0
2020-07-07 11:25:00,51.96,51.97,51.75,51.8,35874.0,48.5435,48.5529,48.3473,48.394,35874.0
2020-07-07 11:30:00,51.8,51.83,51.68,51.68,26063.0,48.394,48.4221,48.2819,48.2819,26063.0
2020-07-07 11:35:00,51.69,51.72,51.6,51.64,22252.0,48.2913,48.3193,48.2072,48.2446,22252.0
2020-07-07 11:40:00,51.63,51.65,51.59,51.62,23784.0,48.2352,48.2539,48.1978,48.2259,23784.0
2020-07-07 11:45:00,51.62,51.67,51.58,51.65,48825.0,48.2259,48.2726,48.1885,48.2539,48825.0
2020-07-07 11:50:00,51.66,51.67,51.56,51.56,141564.0,48.2632,48.2726,48.1698,48.1698,141564.0
2020-07-07 11:55:00,51.56,51.59,51.49,51.51,37121.0,48.1698,48.1978,48.1044,48.1231,37121.0
2020-07-07 12:00:00,51.51,51.66,51.46,51.47,53864.0,48.1231,48.2632,48.0764,48.0857,53864.0
2020-07-07 12:05:00,51.46,51.57,51.45,51.48,37098.0,48.0764,48.1792,48.0671,48.0951,37098.0
2020-07-07 12:10:00,51.48,51.5,51.4,51.41,26681.0,48.0951,48.1138,48.0203,48.0297,26681.0
2020-07-07 12:15:00,51.42,51.54,51.42,51.46,47668.0,48.039,48.1511,48.039,48.0764,47668.0
2020-07-07 12:20:00,51.46,51.46,51.39,51.44,39728.0,48.0764,48.0764,48.011,48.0577,39728.0
2020-07-07 12:25:00,51.44,51.46,51.37,51.39,34486.0,48.0577,48.0764,47.9923,48.011,34486.0
2020-07-07 12:30:00,51.39,51.44,51.33,51.37,35869.0,48.011,48.0577,47.9549,47.9923,35869.0
2020-07-07 12:35:00,51.35,51.41,51.34,51.36,22571.0,47.9736,48.0297,47.9643,47.983,22571.0
2020-07-07 12:40:00,51.35,51.4,51.33,51.38,37825.0,47.9736,48.0203,47.9549,48.0017,37825.0
2020-07-07 12:45:00,51.39,51.43,51.36,51.43,28595.0,48.011,48.0484,47.983,48.0484,28595.0
2020-07-07 12:50:00,51.42,51.42,51.33,51.34,30386.0,48.039,48.039,47.9549,47.9643,30386.0
2020-07-07 12:55:00,51.34,51.4,51.31,51.35,42939.0,47.9643,48.0203,47.9363,47.9736,42939.0
2020-07-07 13:00:00,51.34,51.41,51.32,51.36,44823.0,47.9643,48.0297,47.9456,47.983,44823.0
2020-07-07 13:05:00,51.38,51.39,51.26,51.29,45195.0,48.0017,48.011,47.8895,47.9176,45195.0
2020-07-07 13:10:00,51.29,51.29,51.19,51.21,41190.0,47.9176,47.9176,47.8242,47.8428,41190.0
2020-07-07 13:15:00,51.2,51.27,51.19,51.22,79992.0,47.8335,47.8989,47.8242,47.8522,79992.0
2020-07-07 13:20:00,51.21,51.22,51.15,51.19,59493.0,47.8428,47.8522,47.7868,47.8242,59493.0
2020-07-07 13:25:00,51.19,51.26,51.13,51.22,98561.0,47.8242,47.8895,47.7681,47.8522,98561.0
2020-07-07 13:30:00,51.21,51.4,51.2,51.39,44519.0,47.8428,48.0203,47.8335,48.011,44519.0
2020-07-07 13:35:00,51.39,51.43,51.37,51.41,54859.0,48.011,48.0484,47.9923,48.0297,54859.0
2020-07-07 13:40:00,51.43,51.51,51.39,51.48,29127.0,48.0484,48.1231,48.011,48.0951,29127.0
2020-07-07 13:45:00,51.48,51.5,51.45,51.47,27880.0,48.0951,48.1138,48.0671,48.0857,27880.0
2020-07-07 13:50:00,51.47,51.51,51.43,51.44,31679.0,48.0857,48.1231,48.0484,48.0577,31679.0
2020-07-07 13:55:00,51.45,51.5,51.43,51.46,31955.0,48.0671,48.1138,48.0484,48.0764,31955.0
2020-07-07 14:00:00,51.46,51.47,51.33,51.34,37636.0,48.0764,48.0857,47.9549,47.9643,37636.0
2020-07-07 14:05:00,51.35,51.38,51.32,51.36,48896.0,47.9736,48.0017,47.9456,47.983,48896.0
2020-07-07 14:10:00,51.35,51.41,51.32,51.41,40020.0,47.9736,48.0297,47.9456,48.0297,40020.0
2020-07-07 14:15:00,51.4,51.42,51.33,51.36,38265.0,48.0203,48.039,47.9549,47.983,38265.0
2020-07-07 14:20:00,51.36,51.4,51.27,51.29,40515.0,47.983,48.0203,47.8989,47.9176,40515.0
2020-07-07 14:25:00,51.3,51.31,51.24,51.26,42300.0,47.9269,47.9363,47.8709,47.8895,42300.0
2020-07-07 14:30:00,51.27,51.27,51.15,51.15,57603.0,47.8989,47.8989,47.7868,47.7868,57603.0
2020-07-07 14:35:00,51.18,51.19,51.11,51.13,47341.0,47.8148,47.8242,47.7494,47.7681,47341.0
2020-07-07 14:40:00,51.13,51.15,51.1,51.12,71208.0,47.7681,47.7868,47.7401,47.7588,71208.0
2020-07-07 14:45:00,51.12,51.15,51.09,51.13,63146.0,47.7588,47.7868,47.7307,47.7681,63146.0
2020-07-07 14:50:00,51.12,51.22,51.09,51.1,40096.0,47.7588,47.8522,47.7307,47.7401,40096.0
2020-07-07 14:55:00,51.1,51.14,51.08,51.11,41556.0,47.7401,47.7774,47.7214,47.7494,41556.0
2020-07-07 15:00:00,51.1,51.1,51.02,51.03,54306.0,47.7401,47.7401,47.6653,47.6747,54306.0
2020-07-07 15:05:00,51.03,51.12,51.02,51.05,54875.0,47.6747,47.7588,47.6653,47.6934,54875.0
2020-07-07 15:10:00,51.05,51.08,50.96,50.98,74606.0,47.6934,47.7214,47.6093,47.628,74606.0
2020-07-07 15:15:00,50.97,51.04,50.94,50.97,87871.0,47.6186,47.684,47.5906,47.6186,87871.0
2020-07-07 15:20:00,50.98,51.03,50.93,51.03,65696.0,47.628,47.6747,47.5812,47.6747,65696.0
2020-07-07 15:25:00,51.01,51.03,50.96,50.99,82053.0,47.656,47.6747,47.6093,47.6373,82053.0
2020-07-07 15:30:00,51.0,51.03,50.89,50.9,98743.0,47.6466,47.6747,47.5439,47.5532,98743.0
2020-07-07 15:35:00,50.91,50.92,50.82,50.83,95318.0,47.5626,47.5719,47.4785,47.4878,95318.0
2020-07-07 15:40:00,50.84,50.86,50.77,50.77,78739.0,47.4972,47.5158,47.4318,47.4318,78739.0
2020-07-07 15:45:00,50.78,50.83,50.75,50.78,102122.0,47.4411,47.4878,47.4131,47.4411,102122.0
2020-07-07 15:50:00,50.77,50.78,50.67,50.74,201654.0,47.4318,47.4411,47.3383,47.4037,201654.0
2020-07-07 15:55:00,50.75,50.83,50.71,50.8,339186.0,47.4131,47.4878,47.3757,47.4598,339186.0
2020-07-08 09:30:00,50.87,50.87,50.36,50.75,115414.0,47.5252,47.5252,47.0487,47.4131,115414.0
2020-07-08 09:35:00,50.75,50.76,50.53,50.55,65016.0,47.4131,47.4224,47.2075,47.2262,65016.0
2020-07-08 09:40:00,50.55,50.57,50.26,50.35,49786.0,47.2262,47.2449,46.9553,47.0394,49786.0
2020-07-08 09:45:00,50.36,50.39,50.2,50.34,57685.0,47.0487,47.0768,46.8992,47.03,57685.0
2020-07-08 09:50:00,50.32,50.62,50.24,50.59,135845.0,47.0114,47.2916,46.9366,47.2636,135845.0
2020-07-08 09:55:00,50.62,50.73,50.55,50.63,95290.0,47.2916,47.3944,47.2262,47.301,95290.0
2020-07-08 10:00:00,50.65,50.95,50.65,50.89,81978.0,47.3197,47.5999,47.3197,47.5439,81978.0
2020-07-08 10:05:00,50.9,51.09,50.9,50.96,54958.0,47.5532,47.7307,47.5532,47.6093,54958.0
2020-07-08 10:10:00,50.94,51.02,50.82,50.82,41357.0,47.5906,47.6653,47.4785,47.4785,41357.0
2020-07-08 10:15:00,50.82,50.87,50.62,50.62,92403.0,47.4785,47.5252,47.2916,47.2916,92403.0
2020-07-08 10:20:00,50.63,50.75,50.6,50.75,32766.0,47.301,47.4131,47.2729,47.4131,32766.0
2020-07-08 10:25:00,50.73,50.8,50.61,50.65,42849.0,47.3944,47.4598,47.2823,47.3197,42849.0
2020-07-08 10:30:00,50.65,50.8,50.56,50.57,22500.0,47.3197,47.4598,47.2356,47.2449,22500.0
2020-07-08 10:35:00,50.56,50.61,50.5,50.53,31300.0,47.2356,47.2823,47.1795,47.2075,31300.0
2020-07-08 10:40:00,50.53,50.78,50.48,50.67,97263.0,47.2075,47.4411,47.1608,47.3383,97263.0
2020-07-08 10:45:00,50.67,50.68,50.51,50.55,31182.0,47.3383,47.3477,47.1889,47.2262,31182.0
2020-07-08 10:50:00,50.54,50.61,50.51,50.6,38945.0,47.2169,47.2823,47.1889,47.2729,38945.0
2020-07-08 10:55:00,50.61,50.61,50.46,50.49,58119.0,47.2823,47.2823,47.1421,47.1702,58119.0
2020-07-08 11:00:00,50.5,50.53,50.36,50.39,61248.0,47.1795,47.2075,47.0487,47.0768,61248.0
2020-07-08 11:05:00,50.4,50.45,50.27,50.3,45331.0,47.0861,47.1328,46.9646,46.9927,45331.0
2020-07-08 11:10:00,50.3,50.36,50.28,50.35,37614.0,46.9927,47.0487,46.974,47.0394,37614.0
2020-07-08 11:15:00,50.34,50.4,50.18,50.19,69732.0,47.03,47.0861,46.8806,46.8899,69732.0
2020-07-08 11:20:00,50.2,50.24,50.09,50.14,60947.0,46.8992,46.9366,46.7965,46.8432,60947.0
2020-07-08 11:25:00,50.13,50.2,50.03,50.18,39601.0,46.8338,46.8992,46.7404,46.8806,39601.0
2020-07-08 11:30:00,50.19,50.35,50.18,50.3,57728.0,46.8899,47.0394,46.8806,46.9927,57728.0
2020-07-08 11:35:00,50.3,50.32,50.23,50.29,24160.0,46.9927,47.0114,46.9273,46.9833,24160.0
2020-07-08 11:40:00,50.29,50.41,50.27,50.4,74703.0,46.9833,47.0954,46.9646,47.0861,74703.0
2020-07-08 11:45:00,50.4,50.49,50.35,50.45,51208.0,47.0861,47.1702,47.0394,47.1328,51208.0
2020-07-08 11:50:00,50.45,50.52,50.42,50.49,60509.0,47.1328,47.1982,47.1048,47.1702,60509.0
2020-07-08 11:55:00,50.47,50.5,50.4,50.45,42197.0,47.1515,47.1795,47.0861,47.1328,42197.0
2020-07-08 12:00:00,50.45,50.45,50.35,50.41,123432.0,47.1328,47.1328,47.0394,47.0954,123432.0
2020-07-08 12:05:00,50.41,50.46,50.38,50.41,75090.0,47.0954,47.1421,47.0674,47.0954,75090.0
2020-07-08 12:10:00,50.41,50.46,50.36,50.41,88374.0,47.0954,47.1421,47.0487,47.0954,88374.0
2020-07-08 12:15:00,50.43,50.52,50.4,50.49,51858.0,47.1141,47.1982,47.0861,47.1702,51858.0
2020-07-08 12:20:00,50.49,50.5,50.44,50.48,52252.0,47.1702,47.1795,47.1235,47.1608,52252.0
2020-07-08 12:25:00,50.49,50.59,50.48,50.53,59579.0,47.1702,47.2636,47.1608,47.2075,59579.0
2020-07-08 12:30:00,50.53,50.53,50.33,50.36,41284.0,47.2075,47.2075,47.0207,47.0487,41284.0
2020-07-08 12:35:00,50.36,50.45,50.33,50.45,33233.0,47.0487,47.1328,47.0207,47.1328,33233.0
2020-07-08 12:40:00,50.46,50.51,50.42,50.45,21677.0,47.1421,47.1889,47.1048,47.1328,21677.0
2020-07-08 12:45:00,50.45,50.51,50.45,50.51,35222.0,47.1328,47.1889,47.1328,47.1889,35222.0
2020-07-08 12:50:00,50.51,50.52,50.46,50.47,36075.0,47.1889,47.1982,47.1421,47.1515,36075.0
2020-07-08 12:55:00,50.47,50.63,50.47,50.63,34191.0,47.1515,47.301,47.1515,47.301,34191.0
2020-07-08 13:00:00,50.63,50.63,50.52,50.55,38165.0,47.301,47.301,47.1982,47.2262,38165.0
2020-07-08 13:05:00,50.55,50.63,50.53,50.62,44369.0,47.2262,47.301,47.2075,47.2916,44369.0
2020-07-08 13:10:00,50.61,50.62,50.52,50.55,25075.0,47.2823,47.2916,47.1982,47.2262,25075.0
2020-07-08 13:15:00,50.55,50.56,50.46,50.47,24117.0,47.2262,47.2356,47.1421,47.1515,24117.0
2020-07-08 13:20:00,50.46,50.48,50.38,50.39,25134.0,47.1421,47.1608,47.0674,47.0768,25134.0
2020-07-08 13:25:00,50.39,50.44,50.34,50.43,25281.0,47.0768,47.1235,47.03,47.1141,25281.0
2020-07-08 13:30:00,50.43,50.5,50.41,50.49,13524.0,47.1141,47.1795,47.0954,47.1702,13524.0
2020-07-08 13:35:00,50.49,50.5,50.47,50.5,14076.0,47.1702,47.1795,47.1515,47.1795,14076.0
2020-07-08 13:40:00,50.51,50.51,50.46,50.51,28674.0,47.1889,47.1889,47.1421,47.1889,28674.0
2020-07-08 13:45:00,50.51,50.52,50.48,50.5,20148.0,47.1889,47.1982,47.1608,47.1795,20148.0
2020-07-08 13:50:00,50.5,50.59,50.5,50.52,27332.0,47.1795,47.2636,47.1795,47.1982,27332.0
2020-07-08 13:55:00,50.51,50.54,50.46,50.5,58277.0,47.1889,47.2169,47.1421,47.1795,58277.0
2020-07-08 14:00:00,50.52,50.62,50.46,50.46,59729.0,47.1982,47.2916,47.1421,47.1421,59729.0
2020-07-08 14:05:00,50.46,50.52,50.43,50.44,36511.0,47.1421,47.1982,47.1141,47.1235,36511.0
2020-07-08 14:10:00,50.44,50.45,50.38,50.39,37068.0,47.1235,47.1328,47.0674,47.0768,37068.0
2020-07-08 14:15:00,50.39,50.44,50.38,50.44,51301.0,47.0768,47.1235,47.0674,47.1235,51301.0
2020-07-08 14:20:00,50.43,50.48,50.35,50.4,51141.0,47.1141,47.1608,47.0394,47.0861,51141.0
2020-07-08 14:25:00,50.39,50.42,50.35,50.4,40234.0,47.0768,47.1048,47.0394,47.0861,40234.0
2020-07-08 14:30:00,50.4,50.41,50.32,50.33,29185.0,47.0861,47.0954,47.0114,47.0207,29185.0
2020-07-08 14:35:00,50.32,50.39,50.3,50.39,22388.0,47.0114,47.0768,46.9927,47.0768,22388.0
2020-07-08 14:40:00,50.4,50.4,50.3,50.33,37111.0,47.0861,47.0861,46.9927,47.0207,37111.0
2020-07-08 14:45:00,50.33,50.42,50.32,50.4,26804.0,47.0207,47.1048,47.0114,47.0861,26804.0
2020-07-08 14:50:00,50.41,50.46,50.35,50.37,24583.0,47.0954,47.1421,47.0394,47.0581,24583.0
2020-07-08 14:55:00,50.37,50.53,50.34,50.51,33596.0,47.0581,47.2075,47.03,47.1889,33596.0
2020-07-08 15:00:00,50.51,50.56,50.5,50.54,21716.0,47.1889,47.2356,47.1795,47.2169,21716.0
2020-07-08 15:05:00,50.55,50.59,50.53,50.55,34301.0,47.2262,47.2636,47.2075,47.2262,34301.0
2020-07-08 15:10:00,50.55,50.63,50.54,50.63,126853.0,47.2262,47.301,47.2169,47.301,126853.0
2020-07-08 15:15:00,50.64,50.72,50.63,50.72,34613.0,47.3103,47.3851,47.301,47.3851,34613.0
2020-07-08 15:20:00,50.73,50.89,50.72,50.88,52880.0,47.3944,47.5439,47.3851,47.5345,52880.0
2020-07-08 15:25:00,50.88,50.91,50.72,50.75,66210.0,47.5345,47.5626,47.3851,47.4131,66210.0
2020-07-08 15:30:00,50.77,50.81,50.74,50.77,63143.0,47.4318,47.4691,47.4037,47.4318,63143.0
2020-07-08 15:35:00,50.78,50.79,50.69,50.73,63040.0,47.4411,47.4505,47.357,47.3944,63040.0
2020-07-08 15:40:00,50.73,50.74,50.69,50.71,47660.0,47.3944,47.4037,47.357,47.3757,47660.0
2020-07-08 15:45:00,50.71,50.74,50.62,50.65,109508.0,47.3757,47.4037,47.2916,47.3197,109508.0
2020-07-08 15:50:00,50.64,50.74,50.61,50.71,101849.0,47.3103,47.4037,47.2823,47.3757,101849.0
2020-07-08 15:55:00,50.7,50.87,50.64,50.86,407641.0,47.3664,47.5252,47.3103,47.5158,407641.0
2020-07-09 09:30:00,50.7,50.93,50.53,50.55,130373.0,47.3664,47.5812,47.2075,47.2262,130373.0
2020-07-09 09:35:00,50.55,50.58,50.22,50.32,61206.0,47.2262,47.2543,46.9179,47.0114,61206.0
2020-07-09 09:40:00,50.33,50.34,50.04,50.04,52926.0,47.0207,47.03,46.7498,46.7498,52926.0
2020-07-09 09:45:00,50.03,50.14,49.91,50.11,86820.0,46.7404,46.8432,46.6283,46.8152,86820.0
2020-07-09 09:50:00,50.1,50.12,49.88,50.11,67858.0,46.8058,46.8245,46.6003,46.8152,67858.0
2020-07-09 09:55:00,50.11,50.21,50.08,50.19,30945.0,46.8152,46.9086,46.7871,46.8899,30945.0
2020-07-09 10:00:00,50.2,50.3,50.15,50.22,57249.0,46.8992,46.9927,46.8525,46.9179,57249.0
2020-07-09 10:05:00,50.2,50.25,50.07,50.15,69668.0,46.8992,46.946,46.7778,46.8525,69668.0
2020-07-09 10:10:00,50.12,50.13,50.02,50.07,93612.0,46.8245,46.8338,46.7311,46.7778,93612.0
2020-07-09 10:15:00,50.05,50.11,49.97,50.03,64182.0,46.7591,46.8152,46.6844,46.7404,64182.0
2020-07-09 10:20:00,50.05,50.2,50.0,50.13,71419.0,46.7591,46.8992,46.7124,46.8338,71419.0
2020-07-09 10:25:00,50.13,50.17,50.0,50.08,101111.0,46.8338,46.8712,46.7124,46.7871,101111.0
2020-07-09 10:30:00,50.1,50.16,50.02,50.06,157785.0,46.8058,46.8619,46.7311,46.7685,157785.0
2020-07-09 10:35:00,50.05,50.08,49.79,49.83,96712.0,46.7591,46.7871,46.5162,46.5536,96712.0
2020-07-09 10:40:00,49.83,49.87,49.79,49.83,81735.0,46.5536,46.5909,46.5162,46.5536,81735.0
2020-07-09 10:45:00,49.82,50.02,49.79,49.88,103075.0,46.5442,46.7311,46.5162,46.6003,103075.0
2020-07-09 10:50:00,49.87,49.94,49.76,49.77,120764.0,46.5909,46.6563,46.4882,46.4975,120764.0
2020-07-09 10:55:00,49.8,49.86,49.64,49.69,211149.0,46.5255,46.5816,46.3761,46.4228,211149.0
2020-07-09 11:00:00,49.7,49.74,49.48,49.56,130351.0,46.4321,46.4695,46.2266,46.3013,130351.0
2020-07-09 11:05:00,49.53,49.69,49.49,49.65,130496.0,46.2733,46.4228,46.2359,46.3854,130496.0
2020-07-09 11:10:00,49.64,49.65,49.45,49.49,62015.0,46.3761,46.3854,46.1986,46.2359,62015.0
2020-07-09 11:15:00,49.47,49.47,49.18,49.2,60810.0,46.2172,46.2172,45.9463,45.965,60810.0
2020-07-09 11:20:00,49.2,49.43,49.18,49.43,33554.0,45.965,46.1799,45.9463,46.1799,33554.0
2020-07-09 11:25:00,49.43,49.65,49.37,49.63,54471.0,46.1799,46.3854,46.1238,46.3667,54471.0
2020-07-09 11:30:00,49.63,49.69,49.53,49.63,34485.0,46.3667,46.4228,46.2733,46.3667,34485.0
2020-07-09 11:35:00,49.6,49.72,49.58,49.7,50258.0,46.3387,46.4508,46.32,46.4321,50258.0
2020-07-09 11:40:00,49.71,49.77,49.59,49.71,187562.0,46.4415,46.4975,46.3294,46.4415,187562.0
2020-07-09 11:45:00,49.7,49.86,49.67,49.83,59562.0,46.4321,46.5816,46.4041,46.5536,59562.0
2020-07-09 11:50:00,49.8,49.91,49.7,49.86,91911.0,46.5255,46.6283,46.4321,46.5816,91911.0
2020-07-09 11:55:00,49.83,49.87,49.77,49.83,16732.0,46.5536,46.5909,46.4975,46.5536,16732.0
2020-07-09 12:00:00,49.84,50.03,49.82,49.99,106336.0,46.5629,46.7404,46.5442,46.7031,106336.0
2020-07-09 12:05:00,50.0,50.03,49.91,49.95,69748.0,46.7124,46.7404,46.6283,46.6657,69748.0
2020-07-09 12:10:00,49.94,49.98,49.84,49.84,57543.0,46.6563,46.6937,46.5629,46.5629,57543.0
2020-07-09 12:15:00,49.84,49.87,49.74,49.74,27126.0,46.5629,46.5909,46.4695,46.4695,27126.0
2020-07-09 12:20:00,49.73,49.82,49.67,49.8,24864.0,46.4601,46.5442,46.4041,46.5255,24864.0
2020-07-09 12:25:00,49.8,49.87,49.77,49.8,33528.0,46.5255,46.5909,46.4975,46.5255,33528.0
2020-07-09 12:30:00,49.8,49.86,49.65,49.68,36984.0,46.5255,46.5816,46.3854,46.4134,36984.0
2020-07-09 12:35:00,49.66,49.73,49.64,49.68,42740.0,46.3948,46.4601,46.3761,46.4134,42740.0
2020-07-09 12:40:00,49.69,49.76,49.68,49.74,28809.0,46.4228,46.4882,46.4134,46.4695,28809.0
2020-07-09 12:45:00,49.74,49.82,49.74,49.76,24175.0,46.4695,46.5442,46.4695,46.4882,24175.0
2020-07-09 12:50:00,49.76,49.82,49.68,49.81,43391.0,46.4882,46.5442,46.4134,46.5349,43391.0
2020-07-09 12:55:00,49.81,50.0,49.76,50.0,132646.0,46.5349,46.7124,46.4882,46.7124,132646.0
2020-07-09 13:00:00,50.0,50.08,49.93,50.04,112388.0,46.7124,46.7871,46.647,46.7498,112388.0
2020-07-09 13:05:00,50.02,50.16,50.02,50.13,33903.0,46.7311,46.8619,46.7311,46.8338,33903.0
2020-07-09 13:10:00,50.14,50.19,50.11,50.16,27443.0,46.8432,46.8899,46.8152,46.8619,27443.0
2020-07-09 13:15:00,50.16,50.26,50.15,50.23,24283.0,46.8619,46.9553,46.8525,46.9273,24283.0
2020-07-09 13:20:00,50.24,50.27,50.18,50.21,18746.0,46.9366,46.9646,46.8806,46.9086,18746.0
2020-07-09 13:25:00,50.22,50.23,50.17,50.17,13390.0,46.9179,46.9273,46.8712,46.8712,13390.0
2020-07-09 13:30:00,50.17,50.2,50.09,50.11,24945.0,46.8712,46.8992,46.7965,46.8152,24945.0
2020-07-09 13:35:00,50.1,50.15,50.08,50.15,18820.0,46.8058,46.8525,46.7871,46.8525,18820.0
2020-07-09 13:40:00,50.15,50.24,50.1,50.12,34432.0,46.8525,46.9366,46.8058,46.8245,34432.0
2020-07-09 13:45:00,50.1,50.15,50.06,50.08,37444.0,46.8058,46.8525,46.7685,46.7871,37444.0
2020-07-09 13:50:00,50.07,50.08,50.04,50.05,16620.0,46.7778,46.7871,46.7498,46.7591,16620.0
2020-07-09 13:55:00,50.04,50.06,50.0,50.0,22444.0,46.7498,46.7685,46.7124,46.7124,22444.0
2020-07-09 14:00:00,50.01,50.04,49.95,50.01,50109.0,46.7217,46.7498,46.6657,46.7217,50109.0
2020-07-09 14:05:00,50.02,50.13,50.0,50.08,30453.0,46.7311,46.8338,46.7124,46.7871,30453.0
2020-07-09 14:10:00,50.09,50.11,50.06,50.09,19136.0,46.7965,46.8152,46.7685,46.7965,19136.0
2020-07-09 14:15:00,50.1,50.21,50.1,50.18,15138.0,46.8058,46.9086,46.8058,46.8806,15138.0
2020-07-09 14:20:00,50.18,50.19,50.11,50.13,15009.0,46.8806,46.8899,46.8152,46.8338,15009.0
2020-07-09 14:25:00,50.11,50.15,50.07,50.14,12063.0,46.8152,46.8525,46.7778,46.8432,12063.0
2020-07-09 14:30:00,50.13,50.14,50.05,50.07,27232.0,46.8338,46.8432,46.7591,46.7778,27232.0
2020-07-09 14:35:00,50.07,50.07,50.01,50.05,21186.0,46.7778,46.7778,46.7217,46.7591,21186.0
2020-07-09 14:40:00,50.06,50.12,50.06,50.1,26627.0,46.7685,46.8245,46.7685,46.8058,26627.0
2020-07-09 14:45:00,50.11,50.14,50.07,50.14,20033.0,46.8152,46.8432,46.7778,46.8432,20033.0
2020-07-09 14:50:00,50.13,50.13,50.07,50.07,17931.0,46.8338,46.8338,46.7778,46.7778,17931.0
2020-07-09 14:55:00,50.08,50.16,50.08,50.14,20100.0,46.7871,46.8619,46.7871,46.8432,20100.0
2020-07-09 15:00:00,50.14,50.19,50.09,50.11,38609.0,46.8432,46.8899,46.7965,46.8152,38609.0
2020-07-09 15:05:00,50.11,50.11,50.07,50.1,21511.0,46.8152,46.8152,46.7778,46.8058,21511.0
2020-07-09 15:10:00,50.11,50.21,50.07,50.21,25266.0,46.8152,46.9086,46.7778,46.9086,25266.0
2020-07-09 15:15:00,50.23,50.26,50.14,50.17,85421.0,46.9273,46.9553,46.8432,46.8712,85421.0
2020-07-09 15:20:00,50.16,50.16,50.0,50.0,40059.0,46.8619,46.8619,46.7124,46.7124,40059.0
2020-07-09 15:25:00,50.0,50.04,49.97,50.0,71200.0,46.7124,46.7498,46.6844,46.7124,71200.0
2020-07-09 15:30:00,49.99,50.03,49.9,50.0,88610.0,46.7031,46.7404,46.619,46.7124,88610.0
2020-07-09 15:35:00,50.0,50.0,49.9,49.97,50726.0,46.7124,46.7124,46.619,46.6844,50726.0
2020-07-09 15:40:00,49.96,49.98,49.89,49.96,47103.0,46.675,46.6937,46.6096,46.675,47103.0
2020-07-09 15:45:00,49.95,50.15,49.94,50.09,63042.0,46.6657,46.8525,46.6563,46.7965,63042.0
2020-07-09 15:50:00,50.07,50.08,49.99,50.02,87455.0,46.7778,46.7871,46.7031,46.7311,87455.0
2020-07-09 15:55:00,50.03,50.07,49.95,50.0,233354.0,46.7404,46.7778,46.6657,46.7124,233354.0
2020-07-10 09:30:00,50.17,50.21,49.72,49.74,138308.0,46.8712,46.9086,46.4508,46.4695,138308.0
2020-07-10 09:35:00,49.76,50.13,49.68,50.1,56105.0,46.4882,46.8338,46.4134,46.8058,56105.0
2020-07-10 09:40:00,50.18,50.29,50.0,50.29,87708.0,46.8806,46.9833,46.7124,46.9833,87708.0
2020-07-10 09:45:00,50.31,50.46,50.25,50.34,42129.0,47.002,47.1421,46.946,47.03,42129.0
2020-07-10 09:50:00,50.35,50.35,50.1,50.13,52192.0,47.0394,47.0394,46.8058,46.8338,52192.0
2020-07-10 09:55:00,50.14,50.28,50.1,50.28,56373.0,46.8432,46.974,46.8058,46.974,56373.0
2020-07-10 10:00:00,50.26,50.35,50.17,50.35,92786.0,46.9553,47.0394,46.8712,47.0394,92786.0
2020-07-10 10:05:00,50.35,50.63,50.34,50.47,123330.0,47.0394,47.301,47.03,47.1515,123330.0
2020-07-10 10:10:00,50.47,50.78,50.47,50.76,47218.0,47.1515,47.4411,47.1515,47.4224,47218.0
2020-07-10 10:15:00,50.75,50.88,50.56,50.59,80946.0,47.4131,47.5345,47.2356,47.2636,80946.0
2020-07-10 10:20:00,50.55,50.59,50.37,50.43,32953.0,47.2262,47.2636,47.0581,47.1141,32953.0
2020-07-10 10:25:00,50.41,50.58,50.4,50.53,37361.0,47.0954,47.2543,47.0861,47.2075,37361.0
2020-07-10 10:30:00,50.53,50.64,50.48,50.64,32758.0,47.2075,47.3103,47.1608,47.3103,32758.0
2020-07-10 10:35:00,50.65,50.74,50.63,50.71,35354.0,47.3197,47.4037,47.301,47.3757,35354.0
2020-07-10 10:40:00,50.73,50.97,50.7,50.92,101975.0,47.3944,47.6186,47.3664,47.5719,101975.0
2020-07-10 10:45:00,50.91,50.93,50.84,50.91,50919.0,47.5626,47.5812,47.4972,47.5626,50919.0
2020-07-10 10:50:00,50.91,50.96,50.75,50.78,43802.0,47.5626,47.6093,47.4131,47.4411,43802.0
2020-07-10 10:55:00,50.79,50.83,50.69,50.74,27011.0,47.4505,47.4878,47.357,47.4037,27011.0
2020-07-10 11:00:00,50.75,50.77,50.53,50.56,86212.0,47.4131,47.4318,47.2075,47.2356,86212.0
2020-07-10 11:05:00,50.57,50.75,50.57,50.72,31921.0,47.2449,47.4131,47.2449,47.3851,31921.0
2020-07-10 11:10:00,50.74,50.81,50.74,50.78,28642.0,47.4037,47.4691,47.4037,47.4411,28642.0
2020-07-10 11:15:00,50.79,50.84,50.74,50.82,45893.0,47.4505,47.4972,47.4037,47.4785,45893.0
2020-07-10 11:20:00,50.82,50.89,50.76,50.79,32902.0,47.4785,47.5439,47.4224,47.4505,32902.0
2020-07-10 11:25:00,50.79,50.8,50.7,50.78,25939.0,47.4505,47.4598,47.3664,47.4411,25939.0
2020-07-10 11:30:00,50.78,50.84,50.75,50.81,49457.0,47.4411,47.4972,47.4131,47.4691,49457.0
2020-07-10 11:35:00,50.82,50.9,50.76,50.84,38998.0,47.4785,47.5532,47.4224,47.4972,38998.0
2020-07-10 11:40:00,50.83,51.08,50.8,51.03,76342.0,47.4878,47.7214,47.4598,47.6747,76342.0
2020-07-10 11:45:00,51.03,51.04,50.88,50.92,44020.0,47.6747,47.684,47.5345,47.5719,44020.0
2020-07-10 11:50:00,50.92,50.98,50.91,50.96,28592.0,47.5719,47.628,47.5626,47.6093,28592.0
2020-07-10 11:55:00,50.96,51.06,50.95,51.04,53910.0,47.6093,47.7027,47.5999,47.684,53910.0
2020-07-10 12:00:00,51.04,51.09,50.99,51.05,21702.0,47.684,47.7307,47.6373,47.6934,21702.0
2020-07-10 12:05:00,51.06,51.19,51.06,51.15,29619.0,47.7027,47.8242,47.7027,47.7868,29619.0
2020-07-10 12:10:00,51.17,51.23,51.15,51.15,37413.0,47.8055,47.8615,47.7868,47.7868,37413.0
2020-07-10 12:15:00,51.16,51.17,50.97,51.0,37163.0,47.7961,47.8055,47.6186,47.6466,37163.0
2020-07-10 12:20:00,51.01,51.02,50.92,50.96,20198.0,47.656,47.6653,47.5719,47.6093,20198.0
2020-07-10 12:25:00,50.96,50.96,50.88,50.88,21175.0,47.6093,47.6093,47.5345,47.5345,21175.0
2020-07-10 12:30:00,50.87,50.89,50.78,50.81,19537.0,47.5252,47.5439,47.4411,47.4691,19537.0
2020-07-10 12:35:00,50.82,50.87,50.81,50.85,14071.0,47.4785,47.5252,47.4691,47.5065,14071.0
2020-07-10 12:40:00,50.84,50.85,50.77,50.85,19289.0,47.4972,47.5065,47.4318,47.5065,19289.0
2020-07-10 12:45:00,50.86,50.91,50.85,50.87,23658.0,47.5158,47.5626,47.5065,47.5252,23658.0
2020-07-10 12:50:00,50.88,51.0,50.87,50.98,29956.0,47.5345,47.6466,47.5252,47.628,29956.0
2020-07-10 12:55:00,50.97,51.04,50.97,50.98,34698.0,47.6186,47.684,47.6186,47.628,34698.0
2020-07-10 13:00:00,50.97,50.98,50.9,50.96,18973.0,47.6186,47.628,47.5532,47.6093,18973.0
2020-07-10 13:05:00,50.96,50.97,50.91,50.92,13692.0,47.6093,47.6186,47.5626,47.5719,13692.0
2020-07-10 13:10:00,50.92,50.93,50.85,50.86,18002.0,47.5719,47.5812,47.5065,47.5158,18002.0
2020-07-10 13:15:00,50.87,50.88,50.82,50.87,20279.0,47.5252,47.5345,47.4785,47.5252,20279.0
2020-07-10 13:20:00,50.86,50.94,50.85,50.89,23115.0,47.5158,47.5906,47.5065,47.5439,23115.0
2020-07-10 13:25:00,50.88,51.02,50.87,50.97,45823.0,47.5345,47.6653,47.5252,47.6186,45823.0
2020-07-10 13:30:00,50.98,51.02,50.95,51.01,23275.0,47.628,47.6653,47.5999,47.656,23275.0
2020-07-10 13:35:00,51.01,51.04,50.92,51.03,26455.0,47.656,47.684,47.5719,47.6747,26455.0
2020-07-10 13:40:00,51.03,51.18,51.02,51.18,31394.0,47.6747,47.8148,47.6653,47.8148,31394.0
2020-07-10 13:45:00,51.19,51.21,51.17,51.21,30081.0,47.8242,47.8428,47.8055,47.8428,30081.0
2020-07-10 13:50:00,51.22,51.26,51.19,51.23,47122.0,47.8522,47.8895,47.8242,47.8615,47122.0
2020-07-10 13:55:00,51.23,51.24,51.17,51.2,31881.0,47.8615,47.8709,47.8055,47.8335,31881.0
2020-07-10 14:00:00,51.21,51.26,51.16,51.23,28016.0,47.8428,47.8895,47.7961,47.8615,28016.0
2020-07-10 14:05:00,51.23,51.25,51.18,51.18,31338.0,47.8615,47.8802,47.8148,47.8148,31338.0
2020-07-10 14:10:00,51.17,51.19,51.1,51.11,22098.0,47.8055,47.8242,47.7401,47.7494,22098.0
2020-07-10 14:15:00,51.1,51.16,51.04,51.08,106995.0,47.7401,47.7961,47.684,47.7214,106995.0
2020-07-10 14:20:00,51.07,51.08,51.0,51.02,24397.0,47.712,47.7214,47.6466,47.6653,24397.0
2020-07-10 14:25:00,51.02,51.06,50.99,51.03,36806.0,47.6653,47.7027,47.6373,47.6747,36806.0
2020-07-10 14:30:00,51.03,51.09,51.01,51.07,20356.0,47.6747,47.7307,47.656,47.712,20356.0
2020-07-10 14:35:00,51.08,51.09,50.98,50.98,136382.0,47.7214,47.7307,47.628,47.628,136382.0
2020-07-10 14:40:00,50.98,50.99,50.95,50.98,18358.0,47.628,47.6373,47.5999,47.628,18358.0
2020-07-10 14:45:00,50.97,50.99,50.9,50.91,23709.0,47.6186,47.6373,47.5532,47.5626,23709.0
2020-07-10 14:50:00,50.93,50.93,50.82,50.84,33347.0,47.5812,47.5812,47.4785,47.4972,33347.0
2020-07-10 14:55:00,50.85,50.88,50.79,50.8,35129.0,47.5065,47.5345,47.4505,47.4598,35129.0
2020-07-10 15:00:00,50.79,50.87,50.78,50.81,102017.0,47.4505,47.5252,47.4411,47.4691,102017.0
2020-07-10 15:05:00,50.81,50.86,50.79,50.85,54800.0,47.4691,47.5158,47.4505,47.5065,54800.0
2020-07-10 15:10:00,50.84,50.96,50.84,50.94,60775.0,47.4972,47.6093,47.4972,47.5906,60775.0
2020-07-10 15:15:00,50.92,51.02,50.92,51.01,47845.0,47.5719,47.6653,47.5719,47.656,47845.0
2020-07-10 15:20:00,51.01,51.03,50.96,51.02,45975.0,47.656,47.6747,47.6093,47.6653,45975.0
2020-07-10 15:25:00,51.02,51.05,51.0,51.03,44873.0,47.6653,47.6934,47.6466,47.6747,44873.0
2020-07-10 15:30:00,51.02,51.08,51.0,51.0,76210.0,47.6653,47.7214,47.6466,47.6466,76210.0
2020-07-10 15:35:00,51.01,51.09,50.93,50.99,139431.0,47.656,47.7307,47.5812,47.6373,139431.0
2020-07-10 15:40:00,50.98,50.99,50.89,50.94,68634.0,47.628,47.6373,47.5439,47.5906,68634.0
2020-07-10 15:45:00,50.95,51.1,50.95,51.1,77313.0,47.5999,47.7401,47.5999,47.7401,77313.0
2020-07-10 15:50:00,51.1,51.12,51.05,51.07,100931.0,47.7401,47.7588,47.6934,47.712,100931.0
2020-07-10 15:55:00,51.06,51.17,51.05,51.09,247508.0,47.7027,47.8055,47.6934,47.7307,247508.0
2020-07-13 09:30:00,51.37,51.73,51.26,51.27,166918.0,47.9923,48.3286,47.8895,47.8989,166918.0
2020-07-13 09:35:00,51.29,51.62,51.27,51.62,128157.0,47.9176,48.2259,47.8989,48.2259,128157.0
2020-07-13 09:40:00,51.62,51.69,51.33,51.34,154340.0,48.2259,48.2913,47.9549,47.9643,154340.0
2020-07-13 09:45:00,51.33,51.41,51.16,51.34,99795.0,47.9549,48.0297,47.7961,47.9643,99795.0
2020-07-13 09:50:00,51.35,51.48,51.29,51.46,105255.0,47.9736,48.0951,47.9176,48.0764,105255.0
2020-07-13 09:55:00,51.45,51.54,51.38,51.52,153330.0,48.0671,48.1511,48.0017,48.1325,153330.0
2020-07-13 10:00:00,51.51,51.56,51.3,51.35,174147.0,48.1231,48.1698,47.9269,47.9736,174147.0
2020-07-13 10:05:00,51.34,51.62,51.25,51.62,84458.0,47.9643,48.2259,47.8802,48.2259,84458.0
2020-07-13 10:10:00,51.62,51.83,51.59,51.8,68073.0,48.2259,48.4221,48.1978,48.394,68073.0
2020-07-13 10:15:00,51.8,51.95,51.75,51.91,90305.0,48.394,48.5342,48.3473,48.4968,90305.0
2020-07-13 10:20:00,51.91,51.94,51.75,51.75,42866.0,48.4968,48.5248,48.3473,48.3473,42866.0
2020-07-13 10:25:00,51.76,51.79,51.65,51.68,54627.0,48.3567,48.3847,48.2539,48.2819,54627.0
2020-07-13 10:30:00,51.69,51.74,51.66,51.66,123746.0,48.2913,48.338,48.2632,48.2632,123746.0
2020-07-13 10:35:00,51.67,51.68,51.45,51.47,69511.0,48.2726,48.2819,48.0671,48.0857,69511.0
2020-07-13 10:40:00,51.46,51.5,51.28,51.31,42244.0,48.0764,48.1138,47.9082,47.9363,42244.0
2020-07-13 10:45:00,51.31,51.39,51.2,51.32,87205.0,47.9363,48.011,47.8335,47.9456,87205.0
2020-07-13 10:50:00,51.33,51.33,50.99,50.99,73109.0,47.9549,47.9549,47.6373,47.6373,73109.0
2020-07-13 10:55:00,50.98,51.16,50.95,51.11,95023.0,47.628,47.7961,47.5999,47.7494,95023.0
2020-07-13 11:00:00,51.09,51.27,51.08,51.26,50777.0,47.7307,47.8989,47.7214,47.8895,50777.0
2020-07-13 11:05:00,51.25,51.33,51.19,51.26,46658.0,47.8802,47.9549,47.8242,47.8895,46658.0
2020-07-13 11:10:00,51.26,51.32,51.23,51.24,44394.0,47.8895,47.9456,47.8615,47.8709,44394.0
2020-07-13 11:15:00,51.23,51.26,51.16,51.25,36808.0,47.8615,47.8895,47.7961,47.8802,36808.0
2020-07-13 11:20:00,51.25,51.26,51.16,51.23,33073.0,47.8802,47.8895,47.7961,47.8615,33073.0
2020-07-13 11:25:00,51.23,51.29,51.18,51.28,29567.0,47.8615,47.9176,47.8148,47.9082,29567.0
2020-07-13 11:30:00,51.3,51.32,51.2,51.26,51501.0,47.9269,47.9456,47.8335,47.8895,51501.0
2020-07-13 11:35:00,51.26,51.32,51.25,51.3,34671.0,47.8895,47.9456,47.8802,47.9269,34671.0
2020-07-13 11:40:00,51.3,51.36,51.29,51.32,34197.0,47.9269,47.983,47.9176,47.9456,34197.0
2020-07-13 11:45:00,51.32,51.37,51.23,51.37,28291.0,47.9456,47.9923,47.8615,47.9923,28291.0
2020-07-13 11:50:00,51.37,51.38,51.28,51.31,40542.0,47.9923,48.0017,47.9082,47.9363,40542.0
2020-07-13 11:55:00,51.32,51.38,51.28,51.35,44083.0,47.9456,48.0017,47.9082,47.9736,44083.0
2020-07-13 12:00:00,51.34,51.35,51.29,51.29,29218.0,47.9643,47.9736,47.9176,47.9176,29218.0
2020-07-13 12:05:00,51.3,51.34,51.26,51.28,52235.0,47.9269,47.9643,47.8895,47.9082,52235.0
2020-07-13 12:10:00,51.27,51.3,51.22,51.25,41687.0,47.8989,47.9269,47.8522,47.8802,41687.0
2020-07-13 12:15:00,51.25,51.31,51.23,51.28,42084.0,47.8802,47.9363,47.8615,47.9082,42084.0
2020-07-13 12:20:00,51.28,51.28,51.15,51.19,43117.0,47.9082,47.9082,47.7868,47.8242,43117.0
2020-07-13 12:25:00,51.19,51.26,51.16,51.22,27026.0,47.8242,47.8895,47.7961,47.8522,27026.0
2020-07-13 12:30:00,51.23,51.35,51.22,51.3,16866.0,47.8615,47.9736,47.8522,47.9269,16866.0
2020-07-13 12:35:00,51.29,51.29,51.23,51.25,20658.0,47.9176,47.9176,47.8615,47.8802,20658.0
2020-07-13 12:40:00,51.25,51.27,51.16,51.19,38993.0,47.8802,47.8989,47.7961,47.8242,38993.0
2020-07-13 12:45:00,51.19,51.2,51.15,51.18,47156.0,47.8242,47.8335,47.7868,47.8148,47156.0
2020-07-13 12:50:00,51.19,51.29,51.18,51.25,29635.0,47.8242,47.9176,47.8148,47.8802,29635.0
2020-07-13 12:55:00,51.25,51.31,51.22,51.3,36420.0,47.8802,47.9363,47.8522,47.9269,36420.0
2020-07-13 13:00:00,51.31,51.38,51.28,51.3,26742.0,47.9363,48.0017,47.9082,47.9269,26742.0
2020-07-13 13:05:00,51.29,51.34,51.28,51.3,21971.0,47.9176,47.9643,47.9082,47.9269,21971.0
2020-07-13 13:10:00,51.31,51.39,51.29,51.38,26571.0,47.9363,48.011,47.9176,48.0017,26571.0
2020-07-13 13:15:00,51.38,51.48,51.37,51.48,32198.0,48.0017,48.0951,47.9923,48.0951,32198.0
2020-07-13 13:20:00,51.47,51.54,51.45,51.49,121004.0,48.0857,48.1511,48.0671,48.1044,121004.0
2020-07-13 13:25:00,51.48,51.5,51.4,51.43,29610.0,48.0951,48.1138,48.0203,48.0484,29610.0
2020-07-13 13:30:00,51.44,51.59,51.44,51.55,25199.0,48.0577,48.1978,48.0577,48.1605,25199.0
2020-07-13 13:35:00,51.55,51.61,51.54,51.6,24129.0,48.1605,48.2165,48.1511,48.2072,24129.0
2020-07-13 13:40:00,51.59,51.62,51.53,51.61,19728.0,48.1978,48.2259,48.1418,48.2165,19728.0
2020-07-13 13:45:00,51.63,51.68,51.61,51.62,22149.0,48.2352,48.2819,48.2165,48.2259,22149.0
2020-07-13 13:50:00,51.61,51.65,51.57,51.59,20982.0,48.2165,48.2539,48.1792,48.1978,20982.0
2020-07-13 13:55:00,51.59,51.61,51.54,51.57,25302.0,48.1978,48.2165,48.1511,48.1792,25302.0
2020-07-13 14:00:00,51.55,51.6,51.46,51.49,24821.0,48.1605,48.2072,48.0764,48.1044,24821.0
2020-07-13 14:05:00,51.49,51.54,51.38,51.41,32134.0,48.1044,48.1511,48.0017,48.0297,32134.0
2020-07-13 14:10:00,51.41,51.49,51.37,51.47,60803.0,48.0297,48.1044,47.9923,48.0857,60803.0
2020-07-13 14:15:00,51.48,51.53,51.47,51.49,123900.0,48.0951,48.1418,48.0857,48.1044,123900.0
2020-07-13 14:20:00,51.49,51.52,51.4,51.45,77323.0,48.1044,48.1325,48.0203,48.0671,77323.0
2020-07-13 14:25:00,51.45,51.48,51.37,51.41,30313.0,48.0671,48.0951,47.9923,48.0297,30313.0
2020-07-13 14:30:00,51.4,51.41,51.32,51.35,47044.0,48.0203,48.0297,47.9456,47.9736,47044.0
2020-07-13 14:35:00,51.35,51.36,51.26,51.36,44316.0,47.9736,47.983,47.8895,47.983,44316.0
2020-07-13 14:40:00,51.35,51.39,51.29,51.33,35774.0,47.9736,48.011,47.9176,47.9549,35774.0
2020-07-13 14:45:00,51.3,51.43,51.27,51.37,42748.0,47.9269,48.0484,47.8989,47.9923,42748.0
2020-07-13 14:50:00,51.37,51.46,51.34,51.46,42263.0,47.9923,48.0764,47.9643,48.0764,42263.0
2020-07-13 14:55:00,51.46,51.46,51.35,51.39,40311.0,48.0764,48.0764,47.9736,48.011,40311.0
2020-07-13 15:00:00,51.39,51.4,51.19,51.2,49075.0,48.011,48.0203,47.8242,47.8335,49075.0
2020-07-13 15:05:00,51.2,51.23,51.04,51.08,53632.0,47.8335,47.8615,47.684,47.7214,53632.0
2020-07-13 15:10:00,51.09,51.14,51.03,51.05,75931.0,47.7307,47.7774,47.6747,47.6934,75931.0
2020-07-13 15:15:00,51.04,51.11,50.95,51.0,70108.0,47.684,47.7494,47.5999,47.6466,70108.0
2020-07-13 15:20:00,50.98,51.09,50.98,50.99,56935.0,47.628,47.7307,47.628,47.6373,56935.0
2020-07-13 15:25:00,50.98,51.04,50.9,50.91,96813.0,47.628,47.684,47.5532,47.5626,96813.0
2020-07-13 15:30:00,50.9,50.93,50.6,50.61,106681.0,47.5532,47.5812,47.2729,47.2823,106681.0
2020-07-13 15:35:00,50.62,50.69,50.5,50.51,75809.0,47.2916,47.357,47.1795,47.1889,75809.0
2020-07-13 15:40:00,50.51,50.58,50.47,50.52,95951.0,47.1889,47.2543,47.1515,47.1982,95951.0
2020-07-13 15:45:00,50.52,50.65,50.27,50.29,161167.0,47.1982,47.3197,46.9646,46.9833,161167.0
2020-07-13 15:50:00,50.28,50.36,50.12,50.25,90484.0,46.974,47.0487,46.8245,46.946,90484.0
2020-07-13 15:55:00,50.27,50.4,50.26,50.39,213612.0,46.9646,47.0861,46.9553,47.0768,213612.0
2020-07-14 09:30:00,49.87,49.98,49.63,49.8,102346.0,46.5909,46.6937,46.3667,46.5255,102346.0
2020-07-14 09:35:00,49.84,50.0,49.53,50.0,61916.0,46.5629,46.7124,46.2733,46.7124,61916.0
2020-07-14 09:40:00,50.0,50.08,49.88,50.05,28957.0,46.7124,46.7871,46.6003,46.7591,28957.0
2020-07-14 09:45:00,50.06,50.07,49.8,49.82,50974.0,46.7685,46.7778,46.5255,46.5442,50974.0
2020-07-14 09:50:00,49.82,49.85,49.62,49.78,46291.0,46.5442,46.5723,46.3574,46.5069,46291.0
2020-07-14 09:55:00,49.78,49.9,49.67,49.89,60636.0,46.5069,46.619,46.4041,46.6096,60636.0
2020-07-14 10:00:00,49.89,49.95,49.77,49.81,43617.0,46.6096,46.6657,46.4975,46.5349,43617.0
2020-07-14 10:05:00,49.83,49.86,49.51,49.54,38406.0,46.5536,46.5816,46.2546,46.2826,38406.0
2020-07-14 10:10:00,49.53,49.64,49.51,49.63,54371.0,46.2733,46.3761,46.2546,46.3667,54371.0
2020-07-14 10:15:00,49.61,49.83,49.57,49.61,52663.0,46.348,46.5536,46.3107,46.348,52663.0
2020-07-14 10:20:00,49.61,49.97,49.59,49.9,43254.0,46.348,46.6844,46.3294,46.619,43254.0
2020-07-14 10:25:00,49.89,50.03,49.87,50.03,67058.0,46.6096,46.7404,46.5909,46.7404,67058.0
2020-07-14 10:30:00,50.05,50.28,50.01,50.26,30890.0,46.7591,46.974,46.7217,46.9553,30890.0
2020-07-14 10:35:00,50.26,50.29,50.11,50.2,32619.0,46.9553,46.9833,46.8152,46.8992,32619.0
2020-07-14 10:40:00,50.21,50.39,50.2,50.28,47578.0,46.9086,47.0768,46.8992,46.974,47578.0
2020-07-14 10:45:00,50.29,50.31,50.16,50.2,35937.0,46.9833,47.002,46.8619,46.8992,35937.0
2020-07-14 10:50:00,50.2,50.27,50.15,50.18,28183.0,46.8992,46.9646,46.8525,46.8806,28183.0
2020-07-14 10:55:00,50.18,50.18,49.93,49.94,37980.0,46.8806,46.8806,46.647,46.6563,37980.0
2020-07-14 11:00:00,49.95,50.0,49.83,49.87,59198.0,46.6657,46.7124,46.5536,46.5909,59198.0
2020-07-14 11:05:00,49.87,50.1,49.8,49.97,56914.0,46.5909,46.8058,46.5255,46.6844,56914.0
2020-07-14 11:10:00,49.96,50.05,49.89,49.98,42174.0,46.675,46.7591,46.6096,46.6937,42174.0
2020-07-14 11:15:00,49.98,50.06,49.79,49.83,62846.0,46.6937,46.7685,46.5162,46.5536,62846.0
2020-07-14 11:20:00,49.81,49.89,49.75,49.83,46287.0,46.5349,46.6096,46.4788,46.5536,46287.0
2020-07-14 11:25:00,49.81,49.9,49.76,49.76,22011.0,46.5349,46.619,46.4882,46.4882,22011.0
2020-07-14 11:30:00,49.76,49.96,49.73,49.92,62130.0,46.4882,46.675,46.4601,46.6377,62130.0
2020-07-14 11:35:00,49.91,49.95,49.72,49.73,33456.0,46.6283,46.6657,46.4508,46.4601,33456.0
2020-07-14 11:40:00,49.73,49.86,49.71,49.86,33584.0,46.4601,46.5816,46.4415,46.5816,33584.0
2020-07-14 11:45:00,49.87,49.95,49.76,49.88,57801.0,46.5909,46.6657,46.4882,46.6003,57801.0
2020-07-14 11:50:00,49.87,49.96,49.76,49.87,28649.0,46.5909,46.675,46.4882,46.5909,28649.0
2020-07-14 11:55:00,49.86,49.93,49.84,49.86,24220.0,46.5816,46.647,46.5629,46.5816,24220.0
2020-07-14 12:00:00,49.86,49.87,49.72,49.77,69832.0,46.5816,46.5909,46.4508,46.4975,69832.0
2020-07-14 12:05:00,49.76,49.77,49.52,49.55,44645.0,46.4882,46.4975,46.264,46.292,44645.0
2020-07-14 12:10:00,49.55,49.61,49.54,49.59,33366.0,46.292,46.348,46.2826,46.3294,33366.0
2020-07-14 12:15:00,49.59,49.67,49.57,49.65,95674.0,46.3294,46.4041,46.3107,46.3854,95674.0
2020-07-14 12:20:00,49.64,49.71,49.62,49.64,35142.0,46.3761,46.4415,46.3574,46.3761,35142.0
2020-07-14 12:25:00,49.64,49.65,49.55,49.57,30936.0,46.3761,46.3854,46.292,46.3107,30936.0
2020-07-14 12:30:00,49.58,49.69,49.57,49.66,50279.0,46.32,46.4228,46.3107,46.3948,50279.0
2020-07-14 12:35:00,49.65,49.66,49.56,49.59,47887.0,46.3854,46.3948,46.3013,46.3294,47887.0
2020-07-14 12:40:00,49.59,49.63,49.52,49.54,29163.0,46.3294,46.3667,46.264,46.2826,29163.0
2020-07-14 12:45:00,49.54,49.66,49.53,49.66,26857.0,46.2826,46.3948,46.2733,46.3948,26857.0
2020-07-14 12:50:00,49.66,49.66,49.59,49.61,66602.0,46.3948,46.3948,46.3294,46.348,66602.0
2020-07-14 12:55:00,49.61,49.63,49.51,49.54,47928.0,46.348,46.3667,46.2546,46.2826,47928.0
2020-07-14 13:00:00,49.54,49.55,49.39,49.39,52249.0,46.2826,46.292,46.1425,46.1425,52249.0
2020-07-14 13:05:00,49.39,49.42,49.28,49.29,34176.0,46.1425,46.1705,46.0397,46.0491,34176.0
2020-07-14 13:10:00,49.27,49.31,49.24,49.28,54236.0,46.0304,46.0678,46.0024,46.0397,54236.0
2020-07-14 13:15:00,49.28,49.31,49.25,49.26,32959.0,46.0397,46.0678,46.0117,46.0211,32959.0
2020-07-14 13:20:00,49.26,49.33,49.24,49.26,28059.0,46.0211,46.0864,46.0024,46.0211,28059.0
2020-07-14 13:25:00,49.26,49.32,49.21,49.28,94273.0,46.0211,46.0771,45.9743,46.0397,94273.0
2020-07-14 13:30:00,49.27,49.3,49.24,49.28,43851.0,46.0304,46.0584,46.0024,46.0397,43851.0
2020-07-14 13:35:00,49.28,49.4,49.24,49.4,49966.0,46.0397,46.1518,46.0024,46.1518,49966.0
2020-07-14 13:40:00,49.39,49.48,49.36,49.48,38320.0,46.1425,46.2266,46.1145,46.2266,38320.0
2020-07-14 13:45:00,49.47,49.52,49.43,49.47,45949.0,46.2172,46.264,46.1799,46.2172,45949.0
2020-07-14 13:50:00,49.47,49.58,49.44,49.54,58633.0,46.2172,46.32,46.1892,46.2826,58633.0
2020-07-14 13:55:00,49.54,49.59,49.4,49.53,91904.0,46.2826,46.3294,46.1518,46.2733,91904.0
2020-07-14 14:00:00,49.54,49.68,49.45,49.56,78909.0,46.2826,46.4134,46.1986,46.3013,78909.0
2020-07-14 14:05:00,49.57,49.59,49.47,49.51,44523.0,46.3107,46.3294,46.2172,46.2546,44523.0
2020-07-14 14:10:00,49.52,49.55,49.48,49.52,37183.0,46.264,46.292,46.2266,46.264,37183.0
2020-07-14 14:15:00,49.52,49.58,49.5,49.55,59800.0,46.264,46.32,46.2453,46.292,59800.0
2020-07-14 14:20:00,49.55,49.61,49.5,49.61,92048.0,46.292,46.348,46.2453,46.348,92048.0
2020-07-14 14:25:00,49.61,49.63,49.51,49.55,43223.0,46.348,46.3667,46.2546,46.292,43223.0
2020-07-14 14:30:00,49.56,49.68,49.56,49.65,297728.0,46.3013,46.4134,46.3013,46.3854,297728.0
2020-07-14 14:35:00,49.66,49.7,49.59,49.59,56297.0,46.3948,46.4321,46.3294,46.3294,56297.0
2020-07-14 14:40:00,49.59,49.63,49.47,49.48,40686.0,46.3294,46.3667,46.2172,46.2266,40686.0
2020-07-14 14:45:00,49.47,49.51,49.32,49.37,60485.0,46.2172,46.2546,46.0771,46.1238,60485.0
2020-07-14 14:50:00,49.37,49.56,49.37,49.55,137661.0,46.1238,46.3013,46.1238,46.292,137661.0
2020-07-14 14:55:00,49.55,49.63,49.52,49.54,46859.0,46.292,46.3667,46.264,46.2826,46859.0
2020-07-14 15:00:00,49.55,49.57,49.39,49.41,77494.0,46.292,46.3107,46.1425,46.1612,77494.0
2020-07-14 15:05:00,49.41,49.47,49.37,49.43,48105.0,46.1612,46.2172,46.1238,46.1799,48105.0
2020-07-14 15:10:00,49.44,49.48,49.35,49.35,58322.0,46.1892,46.2266,46.1051,46.1051,58322.0
2020-07-14 15:15:00,49.35,49.36,49.23,49.26,127105.0,46.1051,46.1145,45.993,46.0211,127105.0
2020-07-14 15:20:00,49.27,49.4,49.25,49.37,104351.0,46.0304,46.1518,46.0117,46.1238,104351.0
2020-07-14 15:25:00,49.37,49.48,49.36,49.48,70758.0,46.1238,46.2266,46.1145,46.2266,70758.0
2020-07-14 15:30:00,49.48,49.56,49.41,49.5,108172.0,46.2266,46.3013,46.1612,46.2453,108172.0
2020-07-14 15:35:00,49.49,49.56,49.46,49.54,78509.0,46.2359,46.3013,46.2079,46.2826,78509.0
2020-07-14 15:40:00,49.54,49.62,49.53,49.61,87536.0,46.2826,46.3574,46.2733,46.348,87536.0
2020-07-14 15:45:00,49.61,49.72,49.58,49.7,134743.0,46.348,46.4508,46.32,46.4321,134743.0
2020-07-14 15:50:00,49.71,49.86,49.71,49.83,170034.0,46.4415,46.5816,46.4415,46.5536,170034.0
2020-07-14 15:55:00,49.83,49.88,49.76,49.86,400556.0,46.5536,46.6003,46.4882,46.5816,400556.0
2020-07-15 09:30:00,51.71,52.6,51.5,52.34,341622.0,48.31,49.1414,48.1138,48.8985,341622.0
2020-07-15 09:35:00,52.34,52.73,51.84,52.05,176960.0,48.8985,49.2629,48.4314,48.6276,176960.0
2020-07-15 09:40:00,52.08,52.31,52.02,52.27,135309.0,48.6556,48.8705,48.5996,48.8331,135309.0
2020-07-15 09:45:00,52.29,52.42,52.19,52.28,111230.0,48.8518,48.9733,48.7584,48.8425,111230.0
2020-07-15 09:50:00,52.28,52.37,52.02,52.16,90403.0,48.8425,48.9266,48.5996,48.7304,90403.0
2020-07-15 09:55:00,52.16,52.19,52.06,52.09,72963.0,48.7304,48.7584,48.6369,48.665,72963.0
2020-07-15 10:00:00,52.1,52.18,51.69,51.71,97003.0,48.6743,48.7491,48.2913,48.31,97003.0
2020-07-15 10:05:00,51.72,52.0,51.72,51.86,63622.0,48.3193,48.5809,48.3193,48.4501,63622.0
2020-07-15 10:10:00,51.84,51.87,51.72,51.75,51580.0,48.4314,48.4594,48.3193,48.3473,51580.0
2020-07-15 10:15:00,51.73,51.84,51.68,51.8,115539.0,48.3286,48.4314,48.2819,48.394,115539.0
2020-07-15 10:20:00,51.81,51.97,51.75,51.75,36393.0,48.4034,48.5529,48.3473,48.3473,36393.0
2020-07-15 10:25:00,51.76,51.76,51.61,51.63,70220.0,48.3567,48.3567,48.2165,48.2352,70220.0
2020-07-15 10:30:00,51.64,51.78,51.63,51.73,55700.0,48.2446,48.3754,48.2352,48.3286,55700.0
2020-07-15 10:35:00,51.73,51.85,51.68,51.85,49434.0,48.3286,48.4408,48.2819,48.4408,49434.0
2020-07-15 10:40:00,51.86,51.96,51.84,51.92,42861.0,48.4501,48.5435,48.4314,48.5062,42861.0
2020-07-15 10:45:00,51.93,51.97,51.88,51.97,63331.0,48.5155,48.5529,48.4688,48.5529,63331.0
2020-07-15 10:50:00,51.97,52.03,51.9,51.96,54327.0,48.5529,48.6089,48.4875,48.5435,54327.0
2020-07-15 10:55:00,51.95,52.05,51.94,52.03,65397.0,48.5342,48.6276,48.5248,48.6089,65397.0
2020-07-15 11:00:00,52.03,52.06,51.87,51.97,66457.0,48.6089,48.6369,48.4594,48.5529,66457.0
2020-07-15 11:05:00,51.97,52.03,51.83,52.0,80002.0,48.5529,48.6089,48.4221,48.5809,80002.0
2020-07-15 11:10:00,52.0,52.07,51.96,51.97,52543.0,48.5809,48.6463,48.5435,48.5529,52543.0
2020-07-15 11:15:00,51.97,51.98,51.76,51.86,44540.0,48.5529,48.5622,48.3567,48.4501,44540.0
2020-07-15 11:20:00,51.87,51.92,51.67,51.68,83339.0,48.4594,48.5062,48.2726,48.2819,83339.0
2020-07-15 11:25:00,51.7,51.83,51.64,51.82,44813.0,48.3006,48.4221,48.2446,48.4127,44813.0
2020-07-15 11:30:00,51.82,51.92,51.78,51.86,31284.0,48.4127,48.5062,48.3754,48.4501,31284.0
2020-07-15 11:35:00,51.86,51.87,51.7,51.7,69684.0,48.4501,48.4594,48.3006,48.3006,69684.0
2020-07-15 11:40:00,51.7,51.79,51.67,51.76,74380.0,48.3006,48.3847,48.2726,48.3567,74380.0
2020-07-15 11:45:00,51.75,51.78,51.58,51.66,51102.0,48.3473,48.3754,48.1885,48.2632,51102.0
2020-07-15 11:50:00,51.67,51.8,51.67,51.78,46047.0,48.2726,48.394,48.2726,48.3754,46047.0
2020-07-15 11:55:00,51.78,51.81,51.6,51.6,52168.0,48.3754,48.4034,48.2072,48.2072,52168.0
2020-07-15 12:00:00,51.6,51.63,51.44,51.51,54714.0,48.2072,48.2352,48.0577,48.1231,54714.0
2020-07-15 12:05:00,51.5,51.66,51.46,51.64,58202.0,48.1138,48.2632,48.0764,48.2446,58202.0
2020-07-15 12:10:00,51.63,51.71,51.53,51.71,43196.0,48.2352,48.31,48.1418,48.31,43196.0
2020-07-15 12:15:00,51.71,51.83,51.69,51.83,42764.0,48.31,48.4221,48.2913,48.4221,42764.0
2020-07-15 12:20:00,51.84,51.87,51.78,51.85,42585.0,48.4314,48.4594,48.3754,48.4408,42585.0
2020-07-15 12:25:00,51.84,51.91,51.83,51.88,27526.0,48.4314,48.4968,48.4221,48.4688,27526.0
2020-07-15 12:30:00,51.88,51.88,51.67,51.69,70663.0,48.4688,48.4688,48.2726,48.2913,70663.0
2020-07-15 12:35:00,51.69,51.71,51.6,51.63,54778.0,48.2913,48.31,48.2072,48.2352,54778.0
2020-07-15 12:40:00,51.64,51.69,51.61,51.66,24978.0,48.2446,48.2913,48.2165,48.2632,24978.0
2020-07-15 12:45:00,51.65,51.81,51.64,51.76,24725.0,48.2539,48.4034,48.2446,48.3567,24725.0
2020-07-15 12:50:00,51.74,51.8,51.73,51.79,19738.0,48.338,48.394,48.3286,48.3847,19738.0
2020-07-15 12:55:00,51.79,51.86,51.69,51.8,92442.0,48.3847,48.4501,48.2913,48.394,92442.0
2020-07-15 13:00:00,51.8,51.86,51.76,51.82,76902.0,48.394,48.4501,48.3567,48.4127,76902.0
2020-07-15 13:05:00,51.82,51.94,51.77,51.9,58464.0,48.4127,48.5248,48.366,48.4875,58464.0
2020-07-15 13:10:00,51.91,51.92,51.79,51.85,26358.0,48.4968,48.5062,48.3847,48.4408,26358.0
2020-07-15 13:15:00,51.84,51.92,51.84,51.88,19571.0,48.4314,48.5062,48.4314,48.4688,19571.0
2020-07-15 13:20:00,51.89,51.93,51.87,51.88,22702.0,48.4781,48.5155,48.4594,48.4688,22702.0
2020-07-15 13:25:00,51.87,51.94,51.81,51.94,69572.0,48.4594,48.5248,48.4034,48.5248,69572.0
2020-07-15 13:30:00,51.95,51.99,51.93,51.98,38658.0,48.5342,48.5715,48.5155,48.5622,38658.0
2020-07-15 13:35:00,51.97,52.05,51.97,52.02,39585.0,48.5529,48.6276,48.5529,48.5996,39585.0
2020-07-15 13:40:00,52.02,52.04,51.99,52.02,29585.0,48.5996,48.6183,48.5715,48.5996,29585.0
2020-07-15 13:45:00,52.02,52.04,52.01,52.03,37983.0,48.5996,48.6183,48.5902,48.6089,37983.0
2020-07-15 13:50:00,52.03,52.06,51.93,52.01,80610.0,48.6089,48.6369,48.5155,48.5902,80610.0
2020-07-15 13:55:00,52.0,52.04,51.98,52.01,49919.0,48.5809,48.6183,48.5622,48.5902,49919.0
2020-07-15 14:00:00,52.01,52.15,51.97,52.12,52259.0,48.5902,48.721,48.5529,48.693,52259.0
2020-07-15 14:05:00,52.1,52.14,52.07,52.11,33311.0,48.6743,48.7117,48.6463,48.6837,33311.0
2020-07-15 14:10:00,52.1,52.21,52.09,52.21,27670.0,48.6743,48.7771,48.665,48.7771,27670.0
2020-07-15 14:15:00,52.2,52.43,52.18,52.34,76658.0,48.7677,48.9826,48.7491,48.8985,76658.0
2020-07-15 14:20:00,52.35,52.36,52.29,52.32,45294.0,48.9079,48.9172,48.8518,48.8799,45294.0
2020-07-15 14:25:00,52.32,52.43,52.32,52.43,51787.0,48.8799,48.9826,48.8799,48.9826,51787.0
2020-07-15 14:30:00,52.42,52.52,52.42,52.48,64079.0,48.9733,49.0667,48.9733,49.0293,64079.0
2020-07-15 14:35:00,52.47,52.52,52.44,52.48,48195.0,49.02,49.0667,48.992,49.0293,48195.0
2020-07-15 14:40:00,52.48,52.59,52.45,52.45,48748.0,49.0293,49.1321,49.0013,49.0013,48748.0
2020-07-15 14:45:00,52.46,52.49,52.41,52.42,50312.0,49.0106,49.0387,48.9639,48.9733,50312.0
2020-07-15 14:50:00,52.42,52.43,52.31,52.32,64560.0,48.9733,48.9826,48.8705,48.8799,64560.0
2020-07-15 14:55:00,52.32,52.38,52.25,52.26,43469.0,48.8799,48.9359,48.8145,48.8238,43469.0
2020-07-15 15:00:00,52.25,52.47,52.25,52.46,88645.0,48.8145,49.02,48.8145,49.0106,88645.0
2020-07-15 15:05:00,52.46,52.47,52.39,52.46,85790.0,49.0106,49.02,48.9452,49.0106,85790.0
2020-07-15 15:10:00,52.45,52.54,52.41,52.5,109185.0,49.0013,49.0854,48.9639,49.048,109185.0
2020-07-15 15:15:00,52.49,52.56,52.46,52.54,98683.0,49.0387,49.1041,49.0106,49.0854,98683.0
2020-07-15 15:20:00,52.54,52.57,52.51,52.53,77781.0,49.0854,49.1134,49.0574,49.076,77781.0
2020-07-15 15:25:00,52.53,52.59,52.5,52.55,76086.0,49.076,49.1321,49.048,49.0947,76086.0
2020-07-15 15:30:00,52.56,52.63,52.55,52.61,90920.0,49.1041,49.1695,49.0947,49.1508,90920.0
2020-07-15 15:35:00,52.6,52.62,52.53,52.56,97419.0,49.1414,49.1601,49.076,49.1041,97419.0
2020-07-15 15:40:00,52.55,52.65,52.49,52.64,109381.0,49.0947,49.1882,49.0387,49.1788,109381.0
2020-07-15 15:45:00,52.64,52.78,52.62,52.76,140860.0,49.1788,49.3096,49.1601,49.2909,140860.0
2020-07-15 15:50:00,52.75,52.76,52.48,52.51,191207.0,49.2816,49.2909,49.0293,49.0574,191207.0
2020-07-15 15:55:00,52.52,52.65,52.51,52.65,323801.0,49.0667,49.1882,49.0574,49.1882,323801.0
2020-07-16 09:30:00,52.19,52.36,52.06,52.27,100969.0,48.7584,48.9172,48.6369,48.8331,100969.0
2020-07-16 09:35:00,52.22,52.78,52.21,52.78,58503.0,48.7864,49.3096,48.7771,49.3096,58503.0
2020-07-16 09:40:00,52.75,52.86,52.56,52.83,125858.0,49.2816,49.3843,49.1041,49.3563,125858.0
2020-07-16 09:45:00,52.81,52.86,52.65,52.7,70276.0,49.3376,49.3843,49.1882,49.2349,70276.0
2020-07-16 09:50:00,52.73,52.82,52.64,52.72,41161.0,49.2629,49.347,49.1788,49.2535,41161.0
2020-07-16 09:55:00,52.7,52.82,52.59,52.63,57195.0,49.2349,49.347,49.1321,49.1695,57195.0
2020-07-16 10:00:00,52.64,52.76,52.52,52.55,63553.0,49.1788,49.2909,49.0667,49.0947,63553.0
2020-07-16 10:05:00,52.56,52.58,52.3,52.58,126423.0,49.1041,49.1228,48.8612,49.1228,126423.0
2020-07-16 10:10:00,52.58,52.77,52.58,52.77,31939.0,49.1228,49.3003,49.1228,49.3003,31939.0
2020-07-16 10:15:00,52.77,52.77,52.6,52.7,30268.0,49.3003,49.3003,49.1414,49.2349,30268.0
2020-07-16 10:20:00,52.66,52.85,52.65,52.76,18657.0,49.1975,49.375,49.1882,49.2909,18657.0
2020-07-16 10:25:00,52.75,52.8,52.64,52.73,38466.0,49.2816,49.3283,49.1788,49.2629,38466.0
2020-07-16 10:30:00,52.72,52.74,52.54,52.68,44358.0,49.2535,49.2722,49.0854,49.2162,44358.0
2020-07-16 10:35:00,52.68,52.69,52.54,52.59,31057.0,49.2162,49.2255,49.0854,49.1321,31057.0
2020-07-16 10:40:00,52.59,52.61,52.52,52.58,35187.0,49.1321,49.1508,49.0667,49.1228,35187.0
2020-07-16 10:45:00,52.59,52.65,52.55,52.58,64211.0,49.1321,49.1882,49.0947,49.1228,64211.0
2020-07-16 10:50:00,52.58,52.72,52.53,52.66,71443.0,49.1228,49.2535,49.076,49.1975,71443.0
2020-07-16 10:55:00,52.66,52.66,52.56,52.63,49577.0,49.1975,49.1975,49.1041,49.1695,49577.0
2020-07-16 11:00:00,52.62,52.65,52.55,52.55,49224.0,49.1601,49.1882,49.0947,49.0947,49224.0
2020-07-16 11:05:00,52.54,52.6,52.47,52.57,91403.0,49.0854,49.1414,49.02,49.1134,91403.0
2020-07-16 11:10:00,52.55,52.59,52.49,52.57,63058.0,49.0947,49.1321,49.0387,49.1134,63058.0
2020-07-16 11:15:00,52.57,52.63,52.54,52.61,47216.0,49.1134,49.1695,49.0854,49.1508,47216.0
2020-07-16 11:20:00,52.61,52.71,52.6,52.7,59920.0,49.1508,49.2442,49.1414,49.2349,59920.0
2020-07-16 11:25:00,52.7,52.73,52.67,52.72,59874.0,49.2349,49.2629,49.2068,49.2535,59874.0
2020-07-16 11:30:00,52.72,52.79,52.57,52.7,128708.0,49.2535,49.3189,49.1134,49.2349,128708.0
2020-07-16 11:35:00,52.7,52.77,52.66,52.77,87022.0,49.2349,49.3003,49.1975,49.3003,87022.0
2020-07-16 11:40:00,52.77,52.82,52.76,52.81,33909.0,49.3003,49.347,49.2909,49.3376,33909.0
2020-07-16 11:45:00,52.8,52.84,52.74,52.79,47268.0,49.3283,49.3657,49.2722,49.3189,47268.0
2020-07-16 11:50:00,52.8,52.91,52.75,52.91,42905.0,49.3283,49.4311,49.2816,49.4311,42905.0
2020-07-16 11:55:00,52.91,52.97,52.87,52.91,27709.0,49.4311,49.4871,49.3937,49.4311,27709.0
2020-07-16 12:00:00,52.91,53.02,52.88,53.01,61498.0,49.4311,49.5338,49.403,49.5245,61498.0
2020-07-16 12:05:00,53.02,53.06,53.0,53.05,72785.0,49.5338,49.5712,49.5151,49.5619,72785.0
2020-07-16 12:10:00,53.04,53.09,53.01,53.04,74185.0,49.5525,49.5992,49.5245,49.5525,74185.0
2020-07-16 12:15:00,53.04,53.08,53.01,53.07,86879.0,49.5525,49.5899,49.5245,49.5805,86879.0
2020-07-16 12:20:00,53.08,53.12,53.04,53.11,61295.0,49.5899,49.6272,49.5525,49.6179,61295.0
2020-07-16 12:25:00,53.11,53.21,53.11,53.19,50709.0,49.6179,49.7113,49.6179,49.6926,50709.0
2020-07-16 12:30:00,53.2,53.24,53.14,53.19,44337.0,49.702,49.7394,49.6459,49.6926,44337.0
2020-07-16 12:35:00,53.19,53.28,53.18,53.26,72503.0,49.6926,49.7767,49.6833,49.758,72503.0
2020-07-16 12:40:00,53.26,53.37,53.26,53.36,104285.0,49.758,49.8608,49.758,49.8515,104285.0
2020-07-16 12:45:00,53.35,53.36,53.28,53.34,136789.0,49.8421,49.8515,49.7767,49.8328,136789.0
2020-07-16 12:50:00,53.32,53.37,53.29,53.33,132607.0,49.8141,49.8608,49.7861,49.8234,132607.0
2020-07-16 12:55:00,53.34,53.36,53.28,53.3,125952.0,49.8328,49.8515,49.7767,49.7954,125952.0
2020-07-16 13:00:00,53.3,53.33,53.27,53.28,62672.0,49.7954,49.8234,49.7674,49.7767,62672.0
2020-07-16 13:05:00,53.28,53.4,53.27,53.39,34679.0,49.7767,49.8888,49.7674,49.8795,34679.0
2020-07-16 13:10:00,53.39,53.42,53.36,53.41,33901.0,49.8795,49.9075,49.8515,49.8982,33901.0
2020-07-16 13:15:00,53.42,53.48,53.36,53.46,50680.0,49.9075,49.9636,49.8515,49.9449,50680.0
2020-07-16 13:20:00,53.47,53.55,53.46,53.54,87639.0,49.9542,50.029,49.9449,50.0196,87639.0
2020-07-16 13:25:00,53.53,53.59,53.51,53.53,67373.0,50.0103,50.0663,49.9916,50.0103,67373.0
2020-07-16 13:30:00,53.54,53.56,53.49,53.53,72931.0,50.0196,50.0383,49.9729,50.0103,72931.0
2020-07-16 13:35:00,53.53,53.57,53.48,53.54,64381.0,50.0103,50.0477,49.9636,50.0196,64381.0
2020-07-16 13:40:00,53.54,53.63,53.5,53.62,44415.0,50.0196,50.1037,49.9823,50.0944,44415.0
2020-07-16 13:45:00,53.62,53.63,53.56,53.61,70099.0,50.0944,50.1037,50.0383,50.085,70099.0
2020-07-16 13:50:00,53.61,53.65,53.59,53.64,95250.0,50.085,50.1224,50.0663,50.1131,95250.0
2020-07-16 13:55:00,53.64,53.65,53.55,53.58,211179.0,50.1131,50.1224,50.029,50.057,211179.0
2020-07-16 14:00:00,53.58,53.61,53.5,53.56,124227.0,50.057,50.085,49.9823,50.0383,124227.0
2020-07-16 14:05:00,53.57,53.59,53.5,53.52,53943.0,50.0477,50.0663,49.9823,50.0009,53943.0
2020-07-16 14:10:00,53.52,53.53,53.46,53.49,44267.0,50.0009,50.0103,49.9449,49.9729,44267.0
2020-07-16 14:15:00,53.49,53.51,53.41,53.46,64925.0,49.9729,49.9916,49.8982,49.9449,64925.0
2020-07-16 14:20:00,53.46,53.48,53.42,53.43,74116.0,49.9449,49.9636,49.9075,49.9169,74116.0
2020-07-16 14:25:00,53.44,53.48,53.42,53.46,28921.0,49.9262,49.9636,49.9075,49.9449,28921.0
2020-07-16 14:30:00,53.46,53.51,53.39,53.51,150376.0,49.9449,49.9916,49.8795,49.9916,150376.0
2020-07-16 14:35:00,53.51,53.51,53.44,53.47,44196.0,49.9916,49.9916,49.9262,49.9542,44196.0
2020-07-16 14:40:00,53.48,53.5,53.43,53.44,52723.0,49.9636,49.9823,49.9169,49.9262,52723.0
2020-07-16 14:45:00,53.45,53.48,53.43,53.44,61337.0,49.9356,49.9636,49.9169,49.9262,61337.0
2020-07-16 14:50:00,53.44,53.47,53.22,53.22,69503.0,49.9262,49.9542,49.7207,49.7207,69503.0
2020-07-16 14:55:00,53.22,53.26,53.06,53.09,70714.0,49.7207,49.758,49.5712,49.5992,70714.0
2020-07-16 15:00:00,53.09,53.12,53.03,53.1,67822.0,49.5992,49.6272,49.5432,49.6086,67822.0
2020-07-16 15:05:00,53.1,53.14,53.07,53.1,67195.0,49.6086,49.6459,49.5805,49.6086,67195.0
2020-07-16 15:10:00,53.09,53.13,53.0,53.04,146205.0,49.5992,49.6366,49.5151,49.5525,146205.0
2020-07-16 15:15:00,53.04,53.14,53.04,53.13,38602.0,49.5525,49.6459,49.5525,49.6366,38602.0
2020-07-16 15:20:00,53.12,53.19,53.1,53.18,81008.0,49.6272,49.6926,49.6086,49.6833,81008.0
2020-07-16 15:25:00,53.18,53.32,53.15,53.32,68619.0,49.6833,49.8141,49.6553,49.8141,68619.0
2020-07-16 15:30:00,53.31,53.32,53.23,53.3,141722.0,49.8048,49.8141,49.73,49.7954,141722.0
2020-07-16 15:35:00,53.3,53.39,53.28,53.33,83426.0,49.7954,49.8795,49.7767,49.8234,83426.0
2020-07-16 15:40:00,53.32,53.35,53.28,53.3,101224.0,49.8141,49.8421,49.7767,49.7954,101224.0
2020-07-16 15:45:00,53.3,53.35,53.3,53.34,134688.0,49.7954,49.8421,49.7954,49.8328,134688.0
2020-07-16 15:50:00,53.34,53.43,53.27,53.43,188294.0,49.8328,49.9169,49.7674,49.9169,188294.0
2020-07-16 15:55:00,53.43,53.55,53.42,53.51,494802.0,49.9169,50.029,49.9075,49.9916,494802.0
2020-07-17 09:30:00,53.73,53.75,52.95,53.23,286146.0,50.1971,50.2158,49.4684,49.73,286146.0
2020-07-17 09:35:00,53.27,53.32,53.15,53.27,59113.0,49.7674,49.8141,49.6553,49.7674,59113.0
2020-07-17 09:40:00,53.26,53.39,53.13,53.36,54496.0,49.758,49.8795,49.6366,49.8515,54496.0
2020-07-17 09:45:00,53.35,53.37,53.2,53.21,31659.0,49.8421,49.8608,49.702,49.7113,31659.0
2020-07-17 09:50:00,53.19,53.25,52.99,53.05,24943.0,49.6926,49.7487,49.5058,49.5619,24943.0
2020-07-17 09:55:00,53.05,53.09,52.91,53.02,40537.0,49.5619,49.5992,49.4311,49.5338,40537.0
2020-07-17 10:00:00,53.01,53.16,52.9,52.98,62761.0,49.5245,49.6646,49.4217,49.4965,62761.0
2020-07-17 10:05:00,52.97,53.0,52.85,52.97,35740.0,49.4871,49.5151,49.375,49.4871,35740.0
2020-07-17 10:10:00,52.98,53.09,52.95,53.04,21290.0,49.4965,49.5992,49.4684,49.5525,21290.0
2020-07-17 10:15:00,53.03,53.14,52.98,53.0,24735.0,49.5432,49.6459,49.4965,49.5151,24735.0
2020-07-17 10:20:00,52.98,53.06,52.73,52.74,32815.0,49.4965,49.5712,49.2629,49.2722,32815.0
2020-07-17 10:25:00,52.74,52.84,52.74,52.83,24432.0,49.2722,49.3657,49.2722,49.3563,24432.0
2020-07-17 10:30:00,52.83,52.91,52.83,52.89,39312.0,49.3563,49.4311,49.3563,49.4124,39312.0
2020-07-17 10:35:00,52.89,52.97,52.86,52.95,28387.0,49.4124,49.4871,49.3843,49.4684,28387.0
2020-07-17 10:40:00,52.94,53.0,52.92,52.96,30750.0,49.4591,49.5151,49.4404,49.4778,30750.0
2020-07-17 10:45:00,52.95,53.01,52.93,53.0,29202.0,49.4684,49.5245,49.4497,49.5151,29202.0
2020-07-17 10:50:00,52.99,53.01,52.9,52.96,37430.0,49.5058,49.5245,49.4217,49.4778,37430.0
2020-07-17 10:55:00,52.97,53.12,52.97,53.06,23371.0,49.4871,49.6272,49.4871,49.5712,23371.0
2020-07-17 11:00:00,53.07,53.13,53.06,53.06,20627.0,49.5805,49.6366,49.5712,49.5712,20627.0
2020-07-17 11:05:00,53.07,53.18,53.06,53.14,58329.0,49.5805,49.6833,49.5712,49.6459,58329.0
2020-07-17 11:10:00,53.15,53.23,53.11,53.15,30293.0,49.6553,49.73,49.6179,49.6553,30293.0
2020-07-17 11:15:00,53.16,53.22,53.15,53.16,22799.0,49.6646,49.7207,49.6553,49.6646,22799.0
2020-07-17 11:20:00,53.15,53.21,53.15,53.16,27740.0,49.6553,49.7113,49.6553,49.6646,27740.0
2020-07-17 11:25:00,53.16,53.16,53.08,53.1,12612.0,49.6646,49.6646,49.5899,49.6086,12612.0
2020-07-17 11:30:00,53.11,53.18,53.06,53.06,30167.0,49.6179,49.6833,49.5712,49.5712,30167.0
2020-07-17 11:35:00,53.06,53.12,53.04,53.06,29384.0,49.5712,49.6272,49.5525,49.5712,29384.0
2020-07-17 11:40:00,53.07,53.19,53.06,53.15,44071.0,49.5805,49.6926,49.5712,49.6553,44071.0
2020-07-17 11:45:00,53.16,53.16,53.07,53.09,28826.0,49.6646,49.6646,49.5805,49.5992,28826.0
2020-07-17 11:50:00,53.08,53.25,53.07,53.25,37344.0,49.5899,49.7487,49.5805,49.7487,37344.0
2020-07-17 11:55:00,53.24,53.32,53.24,53.28,44195.0,49.7394,49.8141,49.7394,49.7767,44195.0
2020-07-17 12:00:00,53.28,53.32,53.23,53.26,31645.0,49.7767,49.8141,49.73,49.758,31645.0
2020-07-17 12:05:00,53.26,53.31,53.21,53.22,39025.0,49.758,49.8048,49.7113,49.7207,39025.0
2020-07-17 12:10:00,53.21,53.21,53.11,53.17,28229.0,49.7113,49.7113,49.6179,49.674,28229.0
2020-07-17 12:15:00,53.16,53.18,53.04,53.05,23918.0,49.6646,49.6833,49.5525,49.5619,23918.0
2020-07-17 12:20:00,53.04,53.15,53.03,53.14,34689.0,49.5525,49.6553,49.5432,49.6459,34689.0
2020-07-17 12:25:00,53.14,53.15,53.01,53.01,17757.0,49.6459,49.6553,49.5245,49.5245,17757.0
2020-07-17 12:30:00,53.0,53.07,53.0,53.05,28030.0,49.5151,49.5805,49.5151,49.5619,28030.0
2020-07-17 12:35:00,53.06,53.1,53.01,53.01,19630.0,49.5712,49.6086,49.5245,49.5245,19630.0
2020-07-17 12:40:00,53.01,53.09,52.94,53.09,42882.0,49.5245,49.5992,49.4591,49.5992,42882.0
2020-07-17 12:45:00,53.1,53.18,53.09,53.09,31466.0,49.6086,49.6833,49.5992,49.5992,31466.0
2020-07-17 12:50:00,53.1,53.12,53.04,53.05,33566.0,49.6086,49.6272,49.5525,49.5619,33566.0
2020-07-17 12:55:00,53.05,53.09,53.02,53.07,43346.0,49.5619,49.5992,49.5338,49.5805,43346.0
2020-07-17 13:00:00,53.06,53.06,52.98,53.03,22870.0,49.5712,49.5712,49.4965,49.5432,22870.0
2020-07-17 13:05:00,53.03,53.03,52.96,52.96,29766.0,49.5432,49.5432,49.4778,49.4778,29766.0
2020-07-17 13:10:00,52.95,53.0,52.94,52.96,25830.0,49.4684,49.5151,49.4591,49.4778,25830.0
2020-07-17 13:15:00,52.95,52.95,52.88,52.91,41129.0,49.4684,49.4684,49.403,49.4311,41129.0
2020-07-17 13:20:00,52.91,52.97,52.88,52.94,27171.0,49.4311,49.4871,49.403,49.4591,27171.0
2020-07-17 13:25:00,52.94,53.01,52.94,53.01,36775.0,49.4591,49.5245,49.4591,49.5245,36775.0
2020-07-17 13:30:00,53.0,53.01,52.92,52.93,30860.0,49.5151,49.5245,49.4404,49.4497,30860.0
2020-07-17 13:35:00,52.93,52.97,52.88,52.97,45733.0,49.4497,49.4871,49.403,49.4871,45733.0
2020-07-17 13:40:00,52.97,53.01,52.93,53.0,28440.0,49.4871,49.5245,49.4497,49.5151,28440.0
2020-07-17 13:45:00,53.01,53.02,52.98,53.01,44055.0,49.5245,49.5338,49.4965,49.5245,44055.0
2020-07-17 13:50:00,53.01,53.04,52.97,53.04,26631.0,49.5245,49.5525,49.4871,49.5525,26631.0
2020-07-17 13:55:00,53.04,53.06,52.99,53.0,25976.0,49.5525,49.5712,49.5058,49.5151,25976.0
2020-07-17 14:00:00,53.0,53.06,52.99,53.05,16773.0,49.5151,49.5712,49.5058,49.5619,16773.0
2020-07-17 14:05:00,53.05,53.06,53.0,53.06,20977.0,49.5619,49.5712,49.5151,49.5712,20977.0
2020-07-17 14:10:00,53.05,53.11,53.03,53.09,22611.0,49.5619,49.6179,49.5432,49.5992,22611.0
2020-07-17 14:15:00,53.1,53.14,53.07,53.08,22473.0,49.6086,49.6459,49.5805,49.5899,22473.0
2020-07-17 14:20:00,53.07,53.07,52.98,53.0,44814.0,49.5805,49.5805,49.4965,49.5151,44814.0
2020-07-17 14:25:00,53.0,53.0,52.97,53.0,17867.0,49.5151,49.5151,49.4871,49.5151,17867.0
2020-07-17 14:30:00,53.0,53.0,52.96,52.98,18227.0,49.5151,49.5151,49.4778,49.4965,18227.0
2020-07-17 14:35:00,52.98,53.05,52.96,53.03,40569.0,49.4965,49.5619,49.4778,49.5432,40569.0
2020-07-17 14:40:00,53.03,53.06,53.0,53.04,27838.0,49.5432,49.5712,49.5151,49.5525,27838.0
2020-07-17 14:45:00,53.04,53.05,52.99,52.99,22511.0,49.5525,49.5619,49.5058,49.5058,22511.0
2020-07-17 14:50:00,53.0,53.05,52.99,53.04,20303.0,49.5151,49.5619,49.5058,49.5525,20303.0
2020-07-17 14:55:00,53.04,53.08,53.02,53.02,18340.0,49.5525,49.5899,49.5338,49.5338,18340.0
2020-07-17 15:00:00,53.01,53.04,52.98,53.0,21419.0,49.5245,49.5525,49.4965,49.5151,21419.0
2020-07-17 15:05:00,53.01,53.05,52.99,53.01,15166.0,49.5245,49.5619,49.5058,49.5245,15166.0
2020-07-17 15:10:00,53.01,53.01,52.94,52.96,23077.0,49.5245,49.5245,49.4591,49.4778,23077.0
2020-07-17 15:15:00,52.95,53.06,52.94,53.06,26037.0,49.4684,49.5712,49.4591,49.5712,26037.0
2020-07-17 15:20:00,53.06,53.12,53.02,53.11,39753.0,49.5712,49.6272,49.5338,49.6179,39753.0
2020-07-17 15:25:00,53.11,53.14,53.06,53.14,31291.0,49.6179,49.6459,49.5712,49.6459,31291.0
2020-07-17 15:30:00,53.14,53.2,53.13,53.2,39604.0,49.6459,49.702,49.6366,49.702,39604.0
2020-07-17 15:35:00,53.2,53.22,53.11,53.14,59291.0,49.702,49.7207,49.6179,49.6459,59291.0
2020-07-17 15:40:00,53.15,53.24,53.11,53.21,75920.0,49.6553,49.7394,49.6179,49.7113,75920.0
2020-07-17 15:45:00,53.2,53.21,53.02,53.05,98656.0,49.702,49.7113,49.5338,49.5619,98656.0
2020-07-17 15:50:00,53.04,53.07,52.97,52.99,72502.0,49.5525,49.5805,49.4871,49.5058,72502.0
2020-07-17 15:55:00,52.99,53.02,52.9,52.92,259618.0,49.5058,49.5338,49.4217,49.4404,259618.0
2020-07-20 09:30:00,52.62,52.89,52.59,52.73,133897.0,49.1601,49.4124,49.1321,49.2629,133897.0
2020-07-20 09:35:00,52.75,52.76,52.18,52.29,54245.0,49.2816,49.2909,48.7491,48.8518,54245.0
2020-07-20 09:40:00,52.29,52.3,51.85,51.9,115776.0,48.8518,48.8612,48.4408,48.4875,115776.0
2020-07-20 09:45:00,51.9,51.97,51.69,51.7,104270.0,48.4875,48.5529,48.2913,48.3006,104270.0
2020-07-20 09:50:00,51.71,51.77,51.46,51.49,148010.0,48.31,48.366,48.0764,48.1044,148010.0
2020-07-20 09:55:00,51.48,51.61,51.44,51.56,106355.0,48.0951,48.2165,48.0577,48.1698,106355.0
2020-07-20 10:00:00,51.56,51.71,51.49,51.64,62757.0,48.1698,48.31,48.1044,48.2446,62757.0
2020-07-20 10:05:00,51.64,51.91,51.63,51.69,104918.0,48.2446,48.4968,48.2352,48.2913,104918.0
2020-07-20 10:10:00,51.7,51.79,51.6,51.67,57369.0,48.3006,48.3847,48.2072,48.2726,57369.0
2020-07-20 10:15:00,51.66,51.79,51.66,51.74,69134.0,48.2632,48.3847,48.2632,48.338,69134.0
2020-07-20 10:20:00,51.75,51.93,51.75,51.88,41829.0,48.3473,48.5155,48.3473,48.4688,41829.0
2020-07-20 10:25:00,51.9,51.92,51.83,51.91,37004.0,48.4875,48.5062,48.4221,48.4968,37004.0
2020-07-20 10:30:00,51.91,52.0,51.86,51.92,34518.0,48.4968,48.5809,48.4501,48.5062,34518.0
2020-07-20 10:35:00,51.94,51.99,51.87,51.89,53791.0,48.5248,48.5715,48.4594,48.4781,53791.0
2020-07-20 10:40:00,51.89,51.91,51.74,51.74,37534.0,48.4781,48.4968,48.338,48.338,37534.0
2020-07-20 10:45:00,51.74,51.77,51.65,51.66,36440.0,48.338,48.366,48.2539,48.2632,36440.0
2020-07-20 10:50:00,51.67,51.77,51.63,51.76,56449.0,48.2726,48.366,48.2352,48.3567,56449.0
2020-07-20 10:55:00,51.77,51.81,51.74,51.78,45383.0,48.366,48.4034,48.338,48.3754,45383.0
2020-07-20 11:00:00,51.79,51.84,51.72,51.72,35574.0,48.3847,48.4314,48.3193,48.3193,35574.0
2020-07-20 11:05:00,51.71,51.83,51.69,51.82,40400.0,48.31,48.4221,48.2913,48.4127,40400.0
2020-07-20 11:10:00,51.82,51.84,51.78,51.8,48739.0,48.4127,48.4314,48.3754,48.394,48739.0
2020-07-20 11:15:00,51.8,51.81,51.72,51.74,57482.0,48.394,48.4034,48.3193,48.338,57482.0
2020-07-20 11:20:00,51.75,51.77,51.68,51.7,49638.0,48.3473,48.366,48.2819,48.3006,49638.0
2020-07-20 11:25:00,51.7,51.8,51.7,51.78,22694.0,48.3006,48.394,48.3006,48.3754,22694.0
2020-07-20 11:30:00,51.79,51.81,51.69,51.78,48328.0,48.3847,48.4034,48.2913,48.3754,48328.0
2020-07-20 11:35:00,51.78,51.86,51.76,51.83,29908.0,48.3754,48.4501,48.3567,48.4221,29908.0
2020-07-20 11:40:00,51.83,51.83,51.7,51.76,46555.0,48.4221,48.4221,48.3006,48.3567,46555.0
2020-07-20 11:45:00,51.76,51.9,51.74,51.88,19948.0,48.3567,48.4875,48.338,48.4688,19948.0
2020-07-20 11:50:00,51.87,51.87,51.8,51.84,19806.0,48.4594,48.4594,48.394,48.4314,19806.0
2020-07-20 11:55:00,51.84,51.85,51.75,51.77,23851.0,48.4314,48.4408,48.3473,48.366,23851.0
2020-07-20 12:00:00,51.77,51.8,51.69,51.75,62263.0,48.366,48.394,48.2913,48.3473,62263.0
2020-07-20 12:05:00,51.74,51.87,51.72,51.85,40306.0,48.338,48.4594,48.3193,48.4408,40306.0
2020-07-20 12:10:00,51.86,51.88,51.8,51.84,22790.0,48.4501,48.4688,48.394,48.4314,22790.0
2020-07-20 12:15:00,51.84,51.89,51.84,51.86,26470.0,48.4314,48.4781,48.4314,48.4501,26470.0
2020-07-20 12:20:00,51.87,51.87,51.79,51.82,85482.0,48.4594,48.4594,48.3847,48.4127,85482.0
2020-07-20 12:25:00,51.82,51.84,51.77,51.8,19547.0,48.4127,48.4314,48.366,48.394,19547.0
2020-07-20 12:30:00,51.8,51.82,51.75,51.79,68379.0,48.394,48.4127,48.3473,48.3847,68379.0
2020-07-20 12:35:00,51.78,51.82,51.76,51.8,25342.0,48.3754,48.4127,48.3567,48.394,25342.0
2020-07-20 12:40:00,51.8,51.84,51.76,51.83,18430.0,48.394,48.4314,48.3567,48.4221,18430.0
2020-07-20 12:45:00,51.84,51.87,51.74,51.74,23108.0,48.4314,48.4594,48.338,48.338,23108.0
2020-07-20 12:50:00,51.74,51.74,51.61,51.63,19562.0,48.338,48.338,48.2165,48.2352,19562.0
2020-07-20 12:55:00,51.63,51.68,51.61,51.65,19349.0,48.2352,48.2819,48.2165,48.2539,19349.0
2020-07-20 13:00:00,51.64,51.65,51.56,51.63,26993.0,48.2446,48.2539,48.1698,48.2352,26993.0
2020-07-20 13:05:00,51.64,51.65,51.58,51.62,17148.0,48.2446,48.2539,48.1885,48.2259,17148.0
2020-07-20 13:10:00,51.62,51.66,51.59,51.61,14621.0,48.2259,48.2632,48.1978,48.2165,14621.0
2020-07-20 13:15:00,51.61,51.61,51.51,51.57,52536.0,48.2165,48.2165,48.1231,48.1792,52536.0
2020-07-20 13:20:00,51.58,51.61,51.52,51.59,33392.0,48.1885,48.2165,48.1325,48.1978,33392.0
2020-07-20 13:25:00,51.58,51.68,51.58,51.66,27507.0,48.1885,48.2819,48.1885,48.2632,27507.0
2020-07-20 13:30:00,51.65,51.68,51.62,51.65,21515.0,48.2539,48.2819,48.2259,48.2539,21515.0
2020-07-20 13:35:00,51.65,51.66,51.6,51.64,27680.0,48.2539,48.2632,48.2072,48.2446,27680.0
2020-07-20 13:40:00,51.63,51.73,51.62,51.66,66888.0,48.2352,48.3286,48.2259,48.2632,66888.0
2020-07-20 13:45:00,51.65,51.7,51.59,51.6,52919.0,48.2539,48.3006,48.1978,48.2072,52919.0
2020-07-20 13:50:00,51.61,51.63,51.58,51.62,38959.0,48.2165,48.2352,48.1885,48.2259,38959.0
2020-07-20 13:55:00,51.62,51.64,51.55,51.63,42452.0,48.2259,48.2446,48.1605,48.2352,42452.0
2020-07-20 14:00:00,51.64,51.68,51.61,51.64,67059.0,48.2446,48.2819,48.2165,48.2446,67059.0
2020-07-20 14:05:00,51.63,51.64,51.54,51.55,29411.0,48.2352,48.2446,48.1511,48.1605,29411.0
2020-07-20 14:10:00,51.55,51.57,51.51,51.52,27998.0,48.1605,48.1792,48.1231,48.1325,27998.0
2020-07-20 14:15:00,51.52,51.58,51.49,51.55,29743.0,48.1325,48.1885,48.1044,48.1605,29743.0
2020-07-20 14:20:00,51.55,51.58,51.5,51.5,25287.0,48.1605,48.1885,48.1138,48.1138,25287.0
2020-07-20 14:25:00,51.52,51.55,51.51,51.54,31645.0,48.1325,48.1605,48.1231,48.1511,31645.0
2020-07-20 14:30:00,51.54,51.65,51.53,51.62,45222.0,48.1511,48.2539,48.1418,48.2259,45222.0
2020-07-20 14:35:00,51.62,51.66,51.61,51.62,34484.0,48.2259,48.2632,48.2165,48.2259,34484.0
2020-07-20 14:40:00,51.64,51.64,51.59,51.61,42331.0,48.2446,48.2446,48.1978,48.2165,42331.0
2020-07-20 14:45:00,51.61,51.71,51.6,51.71,35160.0,48.2165,48.31,48.2072,48.31,35160.0
2020-07-20 14:50:00,51.71,51.71,51.66,51.68,37211.0,48.31,48.31,48.2632,48.2819,37211.0
2020-07-20 14:55:00,51.68,51.68,51.61,51.61,16252.0,48.2819,48.2819,48.2165,48.2165,16252.0
2020-07-20 15:00:00,51.61,51.66,51.6,51.64,24102.0,48.2165,48.2632,48.2072,48.2446,24102.0
2020-07-20 15:05:00,51.65,51.67,51.63,51.65,28343.0,48.2539,48.2726,48.2352,48.2539,28343.0
2020-07-20 15:10:00,51.66,51.69,51.62,51.66,52044.0,48.2632,48.2913,48.2259,48.2632,52044.0
2020-07-20 15:15:00,51.66,51.78,51.64,51.78,44711.0,48.2632,48.3754,48.2446,48.3754,44711.0
2020-07-20 15:20:00,51.78,51.79,51.75,51.77,70925.0,48.3754,48.3847,48.3473,48.366,70925.0
2020-07-20 15:25:00,51.77,51.87,51.76,51.84,44032.0,48.366,48.4594,48.3567,48.4314,44032.0
2020-07-20 15:30:00,51.83,51.91,51.82,51.84,51578.0,48.4221,48.4968,48.4127,48.4314,51578.0
2020-07-20 15:35:00,51.84,51.91,51.82,51.88,60947.0,48.4314,48.4968,48.4127,48.4688,60947.0
2020-07-20 15:40:00,51.88,51.92,51.87,51.91,111465.0,48.4688,48.5062,48.4594,48.4968,111465.0
2020-07-20 15:45:00,51.92,51.93,51.89,51.9,64857.0,48.5062,48.5155,48.4781,48.4875,64857.0
2020-07-20 15:50:00,51.9,51.94,51.86,51.93,124651.0,48.4875,48.5248,48.4501,48.5155,124651.0
2020-07-20 15:55:00,51.93,51.93,51.73,51.73,227709.0,48.5155,48.5155,48.3286,48.3286,227709.0
2020-07-21 09:30:00,51.8,52.27,51.71,52.23,120563.0,48.394,48.8331,48.31,48.7958,120563.0
2020-07-21 09:35:00,52.21,52.45,52.2,52.36,51750.0,48.7771,49.0013,48.7677,48.9172,51750.0
2020-07-21 09:40:00,52.38,52.46,52.21,52.41,76293.0,48.9359,49.0106,48.7771,48.9639,76293.0
2020-07-21 09:45:00,52.4,52.44,52.28,52.38,73311.0,48.9546,48.992,48.8425,48.9359,73311.0
2020-07-21 09:50:00,52.38,52.64,52.38,52.64,28595.0,48.9359,49.1788,48.9359,49.1788,28595.0
2020-07-21 09:55:00,52.66,52.69,52.46,52.66,49485.0,49.1975,49.2255,49.0106,49.1975,49485.0
2020-07-21 10:00:00,52.66,52.66,52.52,52.56,35873.0,49.1975,49.1975,49.0667,49.1041,35873.0
2020-07-21 10:05:00,52.57,52.65,52.48,52.53,100871.0,49.1134,49.1882,49.0293,49.076,100871.0
2020-07-21 10:10:00,52.51,52.55,52.39,52.39,65275.0,49.0574,49.0947,48.9452,48.9452,65275.0
2020-07-21 10:15:00,52.39,52.46,52.27,52.4,82118.0,48.9452,49.0106,48.8331,48.9546,82118.0
2020-07-21 10:20:00,52.39,52.49,52.35,52.47,26820.0,48.9452,49.0387,48.9079,49.02,26820.0
2020-07-21 10:25:00,52.48,52.53,52.3,52.34,51377.0,49.0293,49.076,48.8612,48.8985,51377.0
2020-07-21 10:30:00,52.33,52.39,52.26,52.38,33725.0,48.8892,48.9452,48.8238,48.9359,33725.0
2020-07-21 10:35:00,52.37,52.57,52.31,52.55,48425.0,48.9266,49.1134,48.8705,49.0947,48425.0
2020-07-21 10:40:00,52.55,52.61,52.5,52.54,69158.0,49.0947,49.1508,49.048,49.0854,69158.0
2020-07-21 10:45:00,52.54,52.71,52.46,52.69,53771.0,49.0854,49.2442,49.0106,49.2255,53771.0
2020-07-21 10:50:00,52.68,52.8,52.66,52.8,47966.0,49.2162,49.3283,49.1975,49.3283,47966.0
2020-07-21 10:55:00,52.79,52.86,52.75,52.82,55860.0,49.3189,49.3843,49.2816,49.347,55860.0
2020-07-21 11:00:00,52.82,52.93,52.81,52.9,34123.0,49.347,49.4497,49.3376,49.4217,34123.0
2020-07-21 11:05:00,52.91,52.99,52.89,52.97,44691.0,49.4311,49.5058,49.4124,49.4871,44691.0
2020-07-21 11:10:00,52.96,53.02,52.93,52.96,75308.0,49.4778,49.5338,49.4497,49.4778,75308.0
2020-07-21 11:15:00,52.96,53.12,52.94,53.1,59596.0,49.4778,49.6272,49.4591,49.6086,59596.0
2020-07-21 11:20:00,53.1,53.17,52.93,52.99,68525.0,49.6086,49.674,49.4497,49.5058,68525.0
2020-07-21 11:25:00,53.01,53.01,52.87,52.91,27413.0,49.5245,49.5245,49.3937,49.4311,27413.0
2020-07-21 11:30:00,52.91,52.96,52.79,52.87,26936.0,49.4311,49.4778,49.3189,49.3937,26936.0
2020-07-21 11:35:00,52.87,52.98,52.84,52.98,20878.0,49.3937,49.4965,49.3657,49.4965,20878.0
2020-07-21 11:40:00,52.97,53.06,52.93,53.06,32659.0,49.4871,49.5712,49.4497,49.5712,32659.0
2020-07-21 11:45:00,53.06,53.12,52.99,52.99,36843.0,49.5712,49.6272,49.5058,49.5058,36843.0
2020-07-21 11:50:00,52.99,53.05,52.94,52.95,33111.0,49.5058,49.5619,49.4591,49.4684,33111.0
2020-07-21 11:55:00,52.93,53.01,52.9,52.99,26515.0,49.4497,49.5245,49.4217,49.5058,26515.0
2020-07-21 12:00:00,53.0,53.03,52.93,52.96,18863.0,49.5151,49.5432,49.4497,49.4778,18863.0
2020-07-21 12:05:00,52.96,53.04,52.96,52.97,15511.0,49.4778,49.5525,49.4778,49.4871,15511.0
2020-07-21 12:10:00,52.97,53.02,52.94,52.98,23956.0,49.4871,49.5338,49.4591,49.4965,23956.0
2020-07-21 12:15:00,52.97,53.0,52.92,52.93,21652.0,49.4871,49.5151,49.4404,49.4497,21652.0
2020-07-21 12:20:00,52.94,52.95,52.84,52.85,35897.0,49.4591,49.4684,49.3657,49.375,35897.0
2020-07-21 12:25:00,52.85,52.97,52.82,52.96,17078.0,49.375,49.4871,49.347,49.4778,17078.0
2020-07-21 12:30:00,52.97,53.06,52.97,53.04,30752.0,49.4871,49.5712,49.4871,49.5525,30752.0
2020-07-21 12:35:00,53.04,53.12,53.02,53.1,33624.0,49.5525,49.6272,49.5338,49.6086,33624.0
2020-07-21 12:40:00,53.11,53.26,53.1,53.24,30908.0,49.6179,49.758,49.6086,49.7394,30908.0
2020-07-21 12:45:00,53.25,53.27,53.18,53.27,29599.0,49.7487,49.7674,49.6833,49.7674,29599.0
2020-07-21 12:50:00,53.27,53.32,53.24,53.27,55753.0,49.7674,49.8141,49.7394,49.7674,55753.0
2020-07-21 12:55:00,53.28,53.33,53.22,53.33,52573.0,49.7767,49.8234,49.7207,49.8234,52573.0
2020-07-21 13:00:00,53.33,53.49,53.32,53.42,62474.0,49.8234,49.9729,49.8141,49.9075,62474.0
2020-07-21 13:05:00,53.42,53.43,53.37,53.42,26443.0,49.9075,49.9169,49.8608,49.9075,26443.0
2020-07-21 13:10:00,53.42,53.43,53.38,53.39,46618.0,49.9075,49.9169,49.8702,49.8795,46618.0
2020-07-21 13:15:00,53.38,53.39,53.27,53.29,32096.0,49.8702,49.8795,49.7674,49.7861,32096.0
2020-07-21 13:20:00,53.29,53.35,53.29,53.3,19672.0,49.7861,49.8421,49.7861,49.7954,19672.0
2020-07-21 13:25:00,53.3,53.39,53.28,53.38,25438.0,49.7954,49.8795,49.7767,49.8702,25438.0
2020-07-21 13:30:00,53.38,53.38,53.33,53.38,24364.0,49.8702,49.8702,49.8234,49.8702,24364.0
2020-07-21 13:35:00,53.38,53.48,53.36,53.41,36899.0,49.8702,49.9636,49.8515,49.8982,36899.0
2020-07-21 13:40:00,53.41,53.43,53.37,53.37,22556.0,49.8982,49.9169,49.8608,49.8608,22556.0
2020-07-21 13:45:00,53.38,53.4,53.35,53.38,30938.0,49.8702,49.8888,49.8421,49.8702,30938.0
2020-07-21 13:50:00,53.37,53.43,53.37,53.4,43354.0,49.8608,49.9169,49.8608,49.8888,43354.0
2020-07-21 13:55:00,53.41,53.42,53.36,53.41,37978.0,49.8982,49.9075,49.8515,49.8982,37978.0
2020-07-21 14:00:00,53.42,53.43,53.38,53.39,46811.0,49.9075,49.9169,49.8702,49.8795,46811.0
2020-07-21 14:05:00,53.4,53.45,53.37,53.4,33528.0,49.8888,49.9356,49.8608,49.8888,33528.0
2020-07-21 14:10:00,53.4,53.4,53.34,53.38,30525.0,49.8888,49.8888,49.8328,49.8702,30525.0
2020-07-21 14:15:00,53.37,53.38,53.3,53.3,34083.0,49.8608,49.8702,49.7954,49.7954,34083.0
2020-07-21 14:20:00,53.3,53.38,53.29,53.31,124758.0,49.7954,49.8702,49.7861,49.8048,124758.0
2020-07-21 14:25:00,53.31,53.33,53.24,53.29,29844.0,49.8048,49.8234,49.7394,49.7861,29844.0
2020-07-21 14:30:00,53.29,53.29,53.21,53.23,31204.0,49.7861,49.7861,49.7113,49.73,31204.0
2020-07-21 14:35:00,53.23,53.26,53.2,53.23,27175.0,49.73,49.758,49.702,49.73,27175.0
2020-07-21 14:40:00,53.24,53.33,53.23,53.31,25169.0,49.7394,49.8234,49.73,49.8048,25169.0
2020-07-21 14:45:00,53.32,53.33,53.29,53.29,24788.0,49.8141,49.8234,49.7861,49.7861,24788.0
2020-07-21 14:50:00,53.28,53.34,53.28,53.33,26323.0,49.7767,49.8328,49.7767,49.8234,26323.0
2020-07-21 14:55:00,53.33,53.35,53.27,53.35,33662.0,49.8234,49.8421,49.7674,49.8421,33662.0
2020-07-21 15:00:00,53.34,53.34,53.24,53.26,46792.0,49.8328,49.8328,49.7394,49.758,46792.0
2020-07-21 15:05:00,53.27,53.29,53.22,53.25,80727.0,49.7674,49.7861,49.7207,49.7487,80727.0
2020-07-21 15:10:00,53.24,53.25,53.11,53.11,46830.0,49.7394,49.7487,49.6179,49.6179,46830.0
2020-07-21 15:15:00,53.12,53.17,53.1,53.14,42369.0,49.6272,49.674,49.6086,49.6459,42369.0
2020-07-21 15:20:00,53.14,53.22,53.12,53.2,50991.0,49.6459,49.7207,49.6272,49.702,50991.0
2020-07-21 15:25:00,53.2,53.22,53.1,53.13,54034.0,49.702,49.7207,49.6086,49.6366,54034.0
2020-07-21 15:30:00,53.14,53.17,53.09,53.11,40930.0,49.6459,49.674,49.5992,49.6179,40930.0
2020-07-21 15:35:00,53.11,53.13,52.99,53.02,56445.0,49.6179,49.6366,49.5058,49.5338,56445.0
2020-07-21 15:40:00,53.01,53.09,52.99,53.08,57033.0,49.5245,49.5992,49.5058,49.5899,57033.0
2020-07-21 15:45:00,53.08,53.23,53.08,53.19,65286.0,49.5899,49.73,49.5899,49.6926,65286.0
2020-07-21 15:50:00,53.18,53.22,52.96,53.02,131770.0,49.6833,49.7207,49.4778,49.5338,131770.0
2020-07-21 15:55:00,53.03,53.12,52.99,53.07,270757.0,49.5432,49.6272,49.5058,49.5805,270757.0
2020-07-22 09:30:00,52.57,52.79,52.38,52.7,105188.0,49.1134,49.3189,48.9359,49.2349,105188.0
2020-07-22 09:35:00,52.7,53.0,52.61,52.9,33818.0,49.2349,49.5151,49.1508,49.4217,33818.0
2020-07-22 09:40:00,52.91,53.06,52.83,52.86,57830.0,49.4311,49.5712,49.3563,49.3843,57830.0
2020-07-22 09:45:00,52.88,52.89,52.66,52.71,47040.0,49.403,49.4124,49.1975,49.2442,47040.0
2020-07-22 09:50:00,52.72,52.81,52.54,52.57,99059.0,49.2535,49.3376,49.0854,49.1134,99059.0
2020-07-22 09:55:00,52.57,52.58,52.38,52.39,97109.0,49.1134,49.1228,48.9359,48.9452,97109.0
2020-07-22 10:00:00,52.39,52.52,52.24,52.47,147646.0,48.9452,49.0667,48.8051,49.02,147646.0
2020-07-22 10:05:00,52.46,52.49,52.3,52.47,68702.0,49.0106,49.0387,48.8612,49.02,68702.0
2020-07-22 10:10:00,52.46,52.46,52.32,52.34,51029.0,49.0106,49.0106,48.8799,48.8985,51029.0
2020-07-22 10:15:00,52.34,52.54,52.34,52.5,89098.0,48.8985,49.0854,48.8985,49.048,89098.0
2020-07-22 10:20:00,52.5,52.58,52.4,52.55,105677.0,49.048,49.1228,48.9546,49.0947,105677.0
2020-07-22 10:25:00,52.55,52.6,52.34,52.34,81537.0,49.0947,49.1414,48.8985,48.8985,81537.0
2020-07-22 10:30:00,52.34,52.46,52.32,52.41,56214.0,48.8985,49.0106,48.8799,48.9639,56214.0
2020-07-22 10:35:00,52.41,52.6,52.35,52.59,58803.0,48.9639,49.1414,48.9079,49.1321,58803.0
2020-07-22 10:40:00,52.58,52.79,52.58,52.74,83980.0,49.1228,49.3189,49.1228,49.2722,83980.0
2020-07-22 10:45:00,52.73,52.76,52.6,52.66,56722.0,49.2629,49.2909,49.1414,49.1975,56722.0
2020-07-22 10:50:00,52.65,52.73,52.57,52.73,55086.0,49.1882,49.2629,49.1134,49.2629,55086.0
2020-07-22 10:55:00,52.72,52.82,52.7,52.78,31813.0,49.2535,49.347,49.2349,49.3096,31813.0
2020-07-22 11:00:00,52.79,52.91,52.7,52.78,39470.0,49.3189,49.4311,49.2349,49.3096,39470.0
2020-07-22 11:05:00,52.77,52.86,52.73,52.78,32429.0,49.3003,49.3843,49.2629,49.3096,32429.0
2020-07-22 11:10:00,52.76,52.78,52.7,52.74,18043.0,49.2909,49.3096,49.2349,49.2722,18043.0
2020-07-22 11:15:00,52.71,52.8,52.66,52.7,31948.0,49.2442,49.3283,49.1975,49.2349,31948.0
2020-07-22 11:20:00,52.71,52.79,52.69,52.75,31211.0,49.2442,49.3189,49.2255,49.2816,31211.0
2020-07-22 11:25:00,52.77,52.82,52.76,52.81,22977.0,49.3003,49.347,49.2909,49.3376,22977.0
2020-07-22 11:30:00,52.82,52.82,52.69,52.71,25672.0,49.347,49.347,49.2255,49.2442,25672.0
2020-07-22 11:35:00,52.7,52.78,52.68,52.75,33058.0,49.2349,49.3096,49.2162,49.2816,33058.0
2020-07-22 11:40:00,52.76,52.86,52.76,52.84,26358.0,49.2909,49.3843,49.2909,49.3657,26358.0
2020-07-22 11:45:00,52.84,52.92,52.83,52.9,20498.0,49.3657,49.4404,49.3563,49.4217,20498.0
2020-07-22 11:50:00,52.91,52.95,52.87,52.89,22660.0,49.4311,49.4684,49.3937,49.4124,22660.0
2020-07-22 11:55:00,52.9,52.91,52.83,52.83,23118.0,49.4217,49.4311,49.3563,49.3563,23118.0
2020-07-22 12:00:00,52.83,52.91,52.78,52.79,24613.0,49.3563,49.4311,49.3096,49.3189,24613.0
2020-07-22 12:05:00,52.79,52.83,52.78,52.8,33764.0,49.3189,49.3563,49.3096,49.3283,33764.0
2020-07-22 12:10:00,52.8,52.99,52.79,52.97,33173.0,49.3283,49.5058,49.3189,49.4871,33173.0
2020-07-22 12:15:00,52.99,53.08,52.99,53.06,50115.0,49.5058,49.5899,49.5058,49.5712,50115.0
2020-07-22 12:20:00,53.05,53.06,52.98,52.98,32277.0,49.5619,49.5712,49.4965,49.4965,32277.0
2020-07-22 12:25:00,52.98,53.01,52.9,52.92,22405.0,49.4965,49.5245,49.4217,49.4404,22405.0
2020-07-22 12:30:00,52.91,52.97,52.9,52.97,20874.0,49.4311,49.4871,49.4217,49.4871,20874.0
2020-07-22 12:35:00,52.97,53.0,52.94,52.97,28821.0,49.4871,49.5151,49.4591,49.4871,28821.0
2020-07-22 12:40:00,52.97,52.98,52.86,52.89,18802.0,49.4871,49.4965,49.3843,49.4124,18802.0
2020-07-22 12:45:00,52.88,52.94,52.86,52.92,13750.0,49.403,49.4591,49.3843,49.4404,13750.0
2020-07-22 12:50:00,52.93,52.96,52.88,52.92,14881.0,49.4497,49.4778,49.403,49.4404,14881.0
2020-07-22 12:55:00,52.93,52.94,52.85,52.89,12487.0,49.4497,49.4591,49.375,49.4124,12487.0
2020-07-22 13:00:00,52.9,52.9,52.87,52.9,13861.0,49.4217,49.4217,49.3937,49.4217,13861.0
2020-07-22 13:05:00,52.9,52.9,52.88,52.89,21607.0,49.4217,49.4217,49.403,49.4124,21607.0
2020-07-22 13:10:00,52.89,52.98,52.87,52.97,16522.0,49.4124,49.4965,49.3937,49.4871,16522.0
2020-07-22 13:15:00,52.97,52.99,52.95,52.96,22059.0,49.4871,49.5058,49.4684,49.4778,22059.0
2020-07-22 13:20:00,52.96,53.02,52.96,53.01,14023.0,49.4778,49.5338,49.4778,49.5245,14023.0
2020-07-22 13:25:00,53.01,53.01,52.97,52.98,11381.0,49.5245,49.5245,49.4871,49.4965,11381.0
2020-07-22 13:30:00,52.98,52.99,52.92,52.93,16704.0,49.4965,49.5058,49.4404,49.4497,16704.0
2020-07-22 13:35:00,52.92,52.95,52.91,52.91,17487.0,49.4404,49.4684,49.4311,49.4311,17487.0
2020-07-22 13:40:00,52.93,52.97,52.92,52.95,10345.0,49.4497,49.4871,49.4404,49.4684,10345.0
2020-07-22 13:45:00,52.95,52.96,52.88,52.91,27654.0,49.4684,49.4778,49.403,49.4311,27654.0
2020-07-22 13:50:00,52.91,52.91,52.87,52.89,15947.0,49.4311,49.4311,49.3937,49.4124,15947.0
2020-07-22 13:55:00,52.88,52.9,52.86,52.86,15598.0,49.403,49.4217,49.3843,49.3843,15598.0
2020-07-22 14:00:00,52.87,52.99,52.86,52.98,47518.0,49.3937,49.5058,49.3843,49.4965,47518.0
2020-07-22 14:05:00,52.98,53.01,52.96,53.01,16389.0,49.4965,49.5245,49.4778,49.5245,16389.0
2020-07-22 14:10:00,53.0,53.05,52.96,53.02,30312.0,49.5151,49.5619,49.4778,49.5338,30312.0
2020-07-22 14:15:00,53.02,53.06,52.97,53.06,14977.0,49.5338,49.5712,49.4871,49.5712,14977.0
2020-07-22 14:20:00,53.05,53.08,52.92,52.95,25087.0,49.5619,49.5899,49.4404,49.4684,25087.0
2020-07-22 14:25:00,52.95,52.95,52.84,52.85,25770.0,49.4684,49.4684,49.3657,49.375,25770.0
2020-07-22 14:30:00,52.85,52.85,52.69,52.76,35962.0,49.375,49.375,49.2255,49.2909,35962.0
2020-07-22 14:35:00,52.76,52.84,52.74,52.84,36616.0,49.2909,49.3657,49.2722,49.3657,36616.0
2020-07-22 14:40:00,52.83,52.96,52.83,52.94,26244.0,49.3563,49.4778,49.3563,49.4591,26244.0
2020-07-22 14:45:00,52.94,52.98,52.9,52.94,30624.0,49.4591,49.4965,49.4217,49.4591,30624.0
2020-07-22 14:50:00,52.94,53.0,52.94,52.97,13388.0,49.4591,49.5151,49.4591,49.4871,13388.0
2020-07-22 14:55:00,52.97,53.05,52.94,53.03,13882.0,49.4871,49.5619,49.4591,49.5432,13882.0
2020-07-22 15:00:00,53.04,53.08,53.02,53.05,22295.0,49.5525,49.5899,49.5338,49.5619,22295.0
2020-07-22 15:05:00,53.05,53.09,53.04,53.08,16942.0,49.5619,49.5992,49.5525,49.5899,16942.0
2020-07-22 15:10:00,53.09,53.19,53.06,53.16,30969.0,49.5992,49.6926,49.5712,49.6646,30969.0
2020-07-22 15:15:00,53.16,53.21,53.14,53.2,38625.0,49.6646,49.7113,49.6459,49.702,38625.0
2020-07-22 15:20:00,53.2,53.26,53.17,53.22,32742.0,49.702,49.758,49.674,49.7207,32742.0
2020-07-22 15:25:00,53.22,53.25,53.21,53.23,31955.0,49.7207,49.7487,49.7113,49.73,31955.0
2020-07-22 15:30:00,53.23,53.32,53.23,53.28,48176.0,49.73,49.8141,49.73,49.7767,48176.0
2020-07-22 15:35:00,53.28,53.4,53.27,53.4,62652.0,49.7767,49.8888,49.7674,49.8888,62652.0
2020-07-22 15:40:00,53.4,53.48,53.37,53.46,63084.0,49.8888,49.9636,49.8608,49.9449,63084.0
2020-07-22 15:45:00,53.46,53.55,53.41,53.52,81729.0,49.9449,50.029,49.8982,50.0009,81729.0
2020-07-22 15:50:00,53.52,53.55,53.4,53.41,90053.0,50.0009,50.029,49.8888,49.8982,90053.0
2020-07-22 15:55:00,53.39,53.47,53.34,53.43,351688.0,49.8795,49.9542,49.8328,49.9169,351688.0
2020-07-23 09:30:00,53.65,53.83,53.51,53.62,106552.0,50.1224,50.2906,49.9916,50.0944,106552.0
2020-07-23 09:35:00,53.61,53.64,53.31,53.34,25142.0,50.085,50.1131,49.8048,49.8328,25142.0
2020-07-23 09:40:00,53.3,53.47,53.2,53.42,29182.0,49.7954,49.9542,49.702,49.9075,29182.0
2020-07-23 09:45:00,53.43,53.56,53.43,53.54,25693.0,49.9169,50.0383,49.9169,50.0196,25693.0
2020-07-23 09:50:00,53.5,53.51,53.27,53.27,20535.0,49.9823,49.9916,49.7674,49.7674,20535.0
2020-07-23 09:55:00,53.27,53.48,53.26,53.45,25233.0,49.7674,49.9636,49.758,49.9356,25233.0
2020-07-23 10:00:00,53.45,53.54,53.34,53.34,23738.0,49.9356,50.0196,49.8328,49.8328,23738.0
2020-07-23 10:05:00,53.34,53.41,53.3,53.3,36084.0,49.8328,49.8982,49.7954,49.7954,36084.0
2020-07-23 10:10:00,53.27,53.35,53.19,53.22,48164.0,49.7674,49.8421,49.6926,49.7207,48164.0
2020-07-23 10:15:00,53.21,53.26,53.1,53.13,37096.0,49.7113,49.758,49.6086,49.6366,37096.0
2020-07-23 10:20:00,53.13,53.17,53.01,53.1,51862.0,49.6366,49.674,49.5245,49.6086,51862.0
2020-07-23 10:25:00,53.11,53.12,52.96,53.1,66595.0,49.6179,49.6272,49.4778,49.6086,66595.0
2020-07-23 10:30:00,53.11,53.19,53.0,53.16,91614.0,49.6179,49.6926,49.5151,49.6646,91614.0
2020-07-23 10:35:00,53.15,53.17,52.98,53.13,43289.0,49.6553,49.674,49.4965,49.6366,43289.0
2020-07-23 10:40:00,53.14,53.16,53.02,53.07,31985.0,49.6459,49.6646,49.5338,49.5805,31985.0
2020-07-23 10:45:00,53.06,53.08,52.91,52.93,46218.0,49.5712,49.5899,49.4311,49.4497,46218.0
2020-07-23 10:50:00,52.93,53.0,52.91,52.98,52265.0,49.4497,49.5151,49.4311,49.4965,52265.0
2020-07-23 10:55:00,52.98,52.98,52.9,52.98,48510.0,49.4965,49.4965,49.4217,49.4965,48510.0
2020-07-23 11:00:00,52.98,53.17,52.98,53.14,37691.0,49.4965,49.674,49.4965,49.6459,37691.0
2020-07-23 11:05:00,53.14,53.21,53.05,53.21,62960.0,49.6459,49.7113,49.5619,49.7113,62960.0
2020-07-23 11:10:00,53.2,53.48,53.19,53.48,24544.0,49.702,49.9636,49.6926,49.9636,24544.0
2020-07-23 11:15:00,53.47,53.53,53.42,53.49,33841.0,49.9542,50.0103,49.9075,49.9729,33841.0
2020-07-23 11:20:00,53.48,53.53,53.44,53.52,16065.0,49.9636,50.0103,49.9262,50.0009,16065.0
2020-07-23 11:25:00,53.55,53.7,53.55,53.67,32754.0,50.029,50.1691,50.029,50.1411,32754.0
2020-07-23 11:30:00,53.68,53.68,53.59,53.61,39511.0,50.1504,50.1504,50.0663,50.085,39511.0
2020-07-23 11:35:00,53.59,53.64,53.5,53.62,19876.0,50.0663,50.1131,49.9823,50.0944,19876.0
2020-07-23 11:40:00,53.61,53.66,53.58,53.66,22820.0,50.085,50.1317,50.057,50.1317,22820.0
2020-07-23 11:45:00,53.66,53.69,53.61,53.68,26590.0,50.1317,50.1598,50.085,50.1504,26590.0
2020-07-23 11:50:00,53.66,53.69,53.61,53.67,18473.0,50.1317,50.1598,50.085,50.1411,18473.0
2020-07-23 11:55:00,53.67,53.75,53.65,53.75,17306.0,50.1411,50.2158,50.1224,50.2158,17306.0
2020-07-23 12:00:00,53.74,53.85,53.74,53.8,42497.0,50.2065,50.3092,50.2065,50.2625,42497.0
2020-07-23 12:05:00,53.8,53.87,53.76,53.79,45406.0,50.2625,50.3279,50.2252,50.2532,45406.0
2020-07-23 12:10:00,53.79,53.87,53.79,53.84,27947.0,50.2532,50.3279,50.2532,50.2999,27947.0
2020-07-23 12:15:00,53.84,53.9,53.78,53.85,65381.0,50.2999,50.356,50.2439,50.3092,65381.0
2020-07-23 12:20:00,53.85,53.88,53.81,53.85,28789.0,50.3092,50.3373,50.2719,50.3092,28789.0
2020-07-23 12:25:00,53.84,53.89,53.8,53.87,64598.0,50.2999,50.3466,50.2625,50.3279,64598.0
2020-07-23 12:30:00,53.86,53.89,53.78,53.84,25256.0,50.3186,50.3466,50.2439,50.2999,25256.0
2020-07-23 12:35:00,53.84,53.87,53.77,53.86,38136.0,50.2999,50.3279,50.2345,50.3186,38136.0
2020-07-23 12:40:00,53.87,53.94,53.85,53.86,25834.0,50.3279,50.3933,50.3092,50.3186,25834.0
2020-07-23 12:45:00,53.86,53.89,53.72,53.75,140738.0,50.3186,50.3466,50.1878,50.2158,140738.0
2020-07-23 12:50:00,53.73,53.85,53.73,53.82,130819.0,50.1971,50.3092,50.1971,50.2812,130819.0
2020-07-23 12:55:00,53.82,53.82,53.65,53.65,63651.0,50.2812,50.2812,50.1224,50.1224,63651.0
2020-07-23 13:00:00,53.64,53.66,53.54,53.62,27839.0,50.1131,50.1317,50.0196,50.0944,27839.0
2020-07-23 13:05:00,53.62,53.65,53.58,53.6,38318.0,50.0944,50.1224,50.057,50.0757,38318.0
2020-07-23 13:10:00,53.59,53.63,53.53,53.62,23501.0,50.0663,50.1037,50.0103,50.0944,23501.0
2020-07-23 13:15:00,53.61,53.62,53.49,53.54,22220.0,50.085,50.0944,49.9729,50.0196,22220.0
2020-07-23 13:20:00,53.54,53.54,53.48,53.51,26347.0,50.0196,50.0196,49.9636,49.9916,26347.0
2020-07-23 13:25:00,53.51,53.67,53.48,53.65,28490.0,49.9916,50.1411,49.9636,50.1224,28490.0
2020-07-23 13:30:00,53.64,53.64,53.43,53.46,41893.0,50.1131,50.1131,49.9169,49.9449,41893.0
2020-07-23 13:35:00,53.46,53.53,53.39,53.42,28712.0,49.9449,50.0103,49.8795,49.9075,28712.0
2020-07-23 13:40:00,53.41,53.42,53.31,53.36,31527.0,49.8982,49.9075,49.8048,49.8515,31527.0
2020-07-23 13:45:00,53.35,53.41,53.27,53.3,30589.0,49.8421,49.8982,49.7674,49.7954,30589.0
2020-07-23 13:50:00,53.3,53.3,53.19,53.22,34729.0,49.7954,49.7954,49.6926,49.7207,34729.0
2020-07-23 13:55:00,53.2,53.33,53.19,53.33,27120.0,49.702,49.8234,49.6926,49.8234,27120.0
2020-07-23 14:00:00,53.33,53.33,53.16,53.18,35373.0,49.8234,49.8234,49.6646,49.6833,35373.0
2020-07-23 14:05:00,53.16,53.22,53.1,53.14,80625.0,49.6646,49.7207,49.6086,49.6459,80625.0
2020-07-23 14:10:00,53.14,53.14,53.02,53.07,36518.0,49.6459,49.6459,49.5338,49.5805,36518.0
2020-07-23 14:15:00,53.08,53.09,52.97,53.09,48472.0,49.5899,49.5992,49.4871,49.5992,48472.0
2020-07-23 14:20:00,53.09,53.2,52.99,53.17,44061.0,49.5992,49.702,49.5058,49.674,44061.0
2020-07-23 14:25:00,53.18,53.26,53.18,53.25,38411.0,49.6833,49.758,49.6833,49.7487,38411.0
2020-07-23 14:30:00,53.24,53.29,53.19,53.29,51267.0,49.7394,49.7861,49.6926,49.7861,51267.0
2020-07-23 14:35:00,53.29,53.29,53.08,53.09,29663.0,49.7861,49.7861,49.5899,49.5992,29663.0
2020-07-23 14:40:00,53.1,53.2,53.1,53.17,24211.0,49.6086,49.702,49.6086,49.674,24211.0
2020-07-23 14:45:00,53.16,53.25,53.06,53.25,24143.0,49.6646,49.7487,49.5712,49.7487,24143.0
2020-07-23 14:50:00,53.26,53.32,53.25,53.26,25106.0,49.758,49.8141,49.7487,49.758,25106.0
2020-07-23 14:55:00,53.26,53.28,53.21,53.24,27913.0,49.758,49.7767,49.7113,49.7394,27913.0
2020-07-23 15:00:00,53.25,53.29,53.16,53.23,21703.0,49.7487,49.7861,49.6646,49.73,21703.0
2020-07-23 15:05:00,53.23,53.27,53.12,53.16,24646.0,49.73,49.7674,49.6272,49.6646,24646.0
2020-07-23 15:10:00,53.16,53.25,53.15,53.2,29468.0,49.6646,49.7487,49.6553,49.702,29468.0
2020-07-23 15:15:00,53.2,53.28,53.16,53.22,28015.0,49.702,49.7767,49.6646,49.7207,28015.0
2020-07-23 15:20:00,53.23,53.28,53.17,53.18,42926.0,49.73,49.7767,49.674,49.6833,42926.0
2020-07-23 15:25:00,53.18,53.25,53.1,53.21,41561.0,49.6833,49.7487,49.6086,49.7113,41561.0
2020-07-23 15:30:00,53.21,53.32,53.15,53.31,195093.0,49.7113,49.8141,49.6553,49.8048,195093.0
2020-07-23 15:35:00,53.31,53.37,53.27,53.32,58973.0,49.8048,49.8608,49.7674,49.8141,58973.0
2020-07-23 15:40:00,53.32,53.35,53.26,53.28,52419.0,49.8141,49.8421,49.758,49.7767,52419.0
2020-07-23 15:45:00,53.28,53.31,53.24,53.25,54191.0,49.7767,49.8048,49.7394,49.7487,54191.0
2020-07-23 15:50:00,53.25,53.29,53.08,53.28,144639.0,49.7487,49.7861,49.5899,49.7767,144639.0
2020-07-23 15:55:00,53.28,53.39,53.27,53.38,238676.0,49.7767,49.8795,49.7674,49.8702,238676.0
2020-07-24 09:30:00,53.25,53.31,53.02,53.25,113756.0,49.7487,49.8048,49.5338,49.7487,113756.0
2020-07-24 09:35:00,53.25,53.41,53.11,53.41,37050.0,49.7487,49.8982,49.6179,49.8982,37050.0
2020-07-24 09:40:00,53.39,53.53,53.29,53.39,50171.0,49.8795,50.0103,49.7861,49.8795,50171.0
2020-07-24 09:45:00,53.38,53.68,53.36,53.6,67665.0,49.8702,50.1504,49.8515,50.0757,67665.0
2020-07-24 09:50:00,53.61,53.62,53.33,53.35,69758.0,50.085,50.0944,49.8234,49.8421,69758.0
2020-07-24 09:55:00,53.34,53.39,53.27,53.37,51852.0,49.8328,49.8795,49.7674,49.8608,51852.0
2020-07-24 10:00:00,53.37,53.46,52.93,52.93,172510.0,49.8608,49.9449,49.4497,49.4497,172510.0
2020-07-24 10:05:00,52.94,52.99,52.87,52.99,56806.0,49.4591,49.5058,49.3937,49.5058,56806.0
2020-07-24 10:10:00,52.98,53.23,52.96,53.16,60269.0,49.4965,49.73,49.4778,49.6646,60269.0
2020-07-24 10:15:00,53.13,53.15,53.04,53.04,18051.0,49.6366,49.6553,49.5525,49.5525,18051.0
2020-07-24 10:20:00,53.05,53.21,53.02,53.21,28702.0,49.5619,49.7113,49.5338,49.7113,28702.0
2020-07-24 10:25:00,53.24,53.35,53.2,53.21,22821.0,49.7394,49.8421,49.702,49.7113,22821.0
2020-07-24 10:30:00,53.24,53.25,53.08,53.14,26563.0,49.7394,49.7487,49.5899,49.6459,26563.0
2020-07-24 10:35:00,53.15,53.25,53.14,53.21,13934.0,49.6553,49.7487,49.6459,49.7113,13934.0
2020-07-24 10:40:00,53.22,53.36,53.21,53.35,19093.0,49.7207,49.8515,49.7113,49.8421,19093.0
2020-07-24 10:45:00,53.39,53.43,53.26,53.26,41236.0,49.8795,49.9169,49.758,49.758,41236.0
2020-07-24 10:50:00,53.26,53.3,53.21,53.26,12577.0,49.758,49.7954,49.7113,49.758,12577.0
2020-07-24 10:55:00,53.27,53.27,53.18,53.23,18433.0,49.7674,49.7674,49.6833,49.73,18433.0
2020-07-24 11:00:00,53.21,53.28,53.13,53.18,15252.0,49.7113,49.7767,49.6366,49.6833,15252.0
2020-07-24 11:05:00,53.17,53.31,53.14,53.3,13214.0,49.674,49.8048,49.6459,49.7954,13214.0
2020-07-24 11:10:00,53.3,53.3,53.13,53.14,28332.0,49.7954,49.7954,49.6366,49.6459,28332.0
2020-07-24 11:15:00,53.14,53.19,53.07,53.07,23951.0,49.6459,49.6926,49.5805,49.5805,23951.0
2020-07-24 11:20:00,53.07,53.18,53.02,53.18,26242.0,49.5805,49.6833,49.5338,49.6833,26242.0
2020-07-24 11:25:00,53.18,53.2,53.05,53.07,20773.0,49.6833,49.702,49.5619,49.5805,20773.0
2020-07-24 11:30:00,53.07,53.23,53.04,53.06,28575.0,49.5805,49.73,49.5525,49.5712,28575.0
2020-07-24 11:35:00,53.06,53.13,53.04,53.09,11596.0,49.5712,49.6366,49.5525,49.5992,11596.0
2020-07-24 11:40:00,53.07,53.12,53.06,53.11,17069.0,49.5805,49.6272,49.5712,49.6179,17069.0
2020-07-24 11:45:00,53.11,53.17,53.08,53.09,30968.0,49.6179,49.674,49.5899,49.5992,30968.0
2020-07-24 11:50:00,53.09,53.18,53.08,53.14,15672.0,49.5992,49.6833,49.5899,49.6459,15672.0
2020-07-24 11:55:00,53.13,53.14,53.06,53.13,12407.0,49.6366,49.6459,49.5712,49.6366,12407.0
2020-07-24 12:00:00,53.15,53.19,53.07,53.07,16667.0,49.6553,49.6926,49.5805,49.5805,16667.0
2020-07-24 12:05:00,53.08,53.09,53.0,53.06,9954.0,49.5899,49.5992,49.5151,49.5712,9954.0
2020-07-24 12:10:00,53.05,53.06,53.01,53.03,21427.0,49.5619,49.5712,49.5245,49.5432,21427.0
2020-07-24 12:15:00,53.02,53.07,52.98,53.02,14284.0,49.5338,49.5805,49.4965,49.5338,14284.0
2020-07-24 12:20:00,53.03,53.06,53.02,53.04,16732.0,49.5432,49.5712,49.5338,49.5525,16732.0
2020-07-24 12:25:00,53.04,53.16,53.04,53.14,26273.0,49.5525,49.6646,49.5525,49.6459,26273.0
2020-07-24 12:30:00,53.14,53.14,53.07,53.13,10536.0,49.6459,49.6459,49.5805,49.6366,10536.0
2020-07-24 12:35:00,53.14,53.14,53.1,53.11,8594.0,49.6459,49.6459,49.6086,49.6179,8594.0
2020-07-24 12:40:00,53.12,53.13,53.02,53.02,12456.0,49.6272,49.6366,49.5338,49.5338,12456.0
2020-07-24 12:45:00,53.03,53.04,52.97,53.02,15404.0,49.5432,49.5525,49.4871,49.5338,15404.0
2020-07-24 12:50:00,53.02,53.08,52.99,52.99,9234.0,49.5338,49.5899,49.5058,49.5058,9234.0
2020-07-24 12:55:00,52.99,52.99,52.95,52.97,9881.0,49.5058,49.5058,49.4684,49.4871,9881.0
2020-07-24 13:00:00,52.96,53.0,52.94,52.97,22962.0,49.4778,49.5151,49.4591,49.4871,22962.0
2020-07-24 13:05:00,52.98,52.98,52.82,52.83,23991.0,49.4965,49.4965,49.347,49.3563,23991.0
2020-07-24 13:10:00,52.82,52.87,52.79,52.84,14063.0,49.347,49.3937,49.3189,49.3657,14063.0
2020-07-24 13:15:00,52.85,52.86,52.79,52.86,22237.0,49.375,49.3843,49.3189,49.3843,22237.0
2020-07-24 13:20:00,52.87,52.89,52.81,52.84,22831.0,49.3937,49.4124,49.3376,49.3657,22831.0
2020-07-24 13:25:00,52.85,52.97,52.85,52.88,29121.0,49.375,49.4871,49.375,49.403,29121.0
2020-07-24 13:30:00,52.89,52.89,52.79,52.81,23936.0,49.4124,49.4124,49.3189,49.3376,23936.0
2020-07-24 13:35:00,52.83,52.85,52.79,52.83,12870.0,49.3563,49.375,49.3189,49.3563,12870.0
2020-07-24 13:40:00,52.83,52.84,52.8,52.83,14774.0,49.3563,49.3657,49.3283,49.3563,14774.0
2020-07-24 13:45:00,52.83,52.89,52.82,52.84,25112.0,49.3563,49.4124,49.347,49.3657,25112.0
2020-07-24 13:50:00,52.84,52.88,52.81,52.85,15362.0,49.3657,49.403,49.3376,49.375,15362.0
2020-07-24 13:55:00,52.85,52.85,52.78,52.8,11500.0,49.375,49.375,49.3096,49.3283,11500.0
2020-07-24 14:00:00,52.81,52.9,52.81,52.87,24777.0,49.3376,49.4217,49.3376,49.3937,24777.0
2020-07-24 14:05:00,52.87,52.96,52.84,52.93,17350.0,49.3937,49.4778,49.3657,49.4497,17350.0
2020-07-24 14:10:00,52.93,52.93,52.87,52.91,17458.0,49.4497,49.4497,49.3937,49.4311,17458.0
2020-07-24 14:15:00,52.91,52.94,52.89,52.91,12208.0,49.4311,49.4591,49.4124,49.4311,12208.0
2020-07-24 14:20:00,52.9,52.96,52.9,52.91,13181.0,49.4217,49.4778,49.4217,49.4311,13181.0
2020-07-24 14:25:00,52.91,52.97,52.88,52.97,22530.0,49.4311,49.4871,49.403,49.4871,22530.0
2020-07-24 14:30:00,52.97,52.99,52.95,52.95,16700.0,49.4871,49.5058,49.4684,49.4684,16700.0
2020-07-24 14:35:00,52.96,53.0,52.9,52.99,18395.0,49.4778,49.5151,49.4217,49.5058,18395.0
2020-07-24 14:40:00,52.99,53.0,52.92,52.93,20355.0,49.5058,49.5151,49.4404,49.4497,20355.0
2020-07-24 14:45:00,52.93,52.97,52.9,52.94,42764.0,49.4497,49.4871,49.4217,49.4591,42764.0
2020-07-24 14:50:00,52.93,52.93,52.81,52.83,21644.0,49.4497,49.4497,49.3376,49.3563,21644.0
2020-07-24 14:55:00,52.84,52.86,52.8,52.83,9304.0,49.3657,49.3843,49.3283,49.3563,9304.0
2020-07-24 15:00:00,52.81,52.89,52.8,52.89,15879.0,49.3376,49.4124,49.3283,49.4124,15879.0
2020-07-24 15:05:00,52.88,52.92,52.83,52.88,21961.0,49.403,49.4404,49.3563,49.403,21961.0
2020-07-24 15:10:00,52.86,52.89,52.82,52.84,20568.0,49.3843,49.4124,49.347,49.3657,20568.0
2020-07-24 15:15:00,52.83,52.86,52.73,52.74,45630.0,49.3563,49.3843,49.2629,49.2722,45630.0
2020-07-24 15:20:00,52.75,52.78,52.73,52.73,24092.0,49.2816,49.3096,49.2629,49.2629,24092.0
2020-07-24 15:25:00,52.73,52.77,52.68,52.74,26920.0,49.2629,49.3003,49.2162,49.2722,26920.0
2020-07-24 15:30:00,52.73,52.78,52.7,52.72,32260.0,49.2629,49.3096,49.2349,49.2535,32260.0
2020-07-24 15:35:00,52.73,52.9,52.71,52.9,66446.0,49.2629,49.4217,49.2442,49.4217,66446.0
2020-07-24 15:40:00,52.9,52.93,52.77,52.79,27332.0,49.4217,49.4497,49.3003,49.3189,27332.0
2020-07-24 15:45:00,52.79,52.82,52.74,52.77,36882.0,49.3189,49.347,49.2722,49.3003,36882.0
2020-07-24 15:50:00,52.76,52.83,52.7,52.79,79182.0,49.2909,49.3563,49.2349,49.3189,79182.0
2020-07-24 15:55:00,52.79,52.91,52.74,52.89,220964.0,49.3189,49.4311,49.2722,49.4124,220964.0
2020-07-27 09:30:00,52.6,52.67,52.07,52.26,161013.0,49.1414,49.2068,48.6463,48.8238,161013.0
2020-07-27 09:35:00,52.24,52.35,52.04,52.17,47408.0,48.8051,48.9079,48.6183,48.7397,47408.0
2020-07-27 09:40:00,52.15,52.24,52.07,52.23,44004.0,48.721,48.8051,48.6463,48.7958,44004.0
2020-07-27 09:45:00,52.22,52.31,52.14,52.22,48506.0,48.7864,48.8705,48.7117,48.7864,48506.0
2020-07-27 09:50:00,52.21,52.35,52.17,52.33,27755.0,48.7771,48.9079,48.7397,48.8892,27755.0
2020-07-27 09:55:00,52.29,52.31,52.07,52.07,46903.0,48.8518,48.8705,48.6463,48.6463,46903.0
2020-07-27 10:00:00,52.08,52.08,51.94,51.98,53270.0,48.6556,48.6556,48.5248,48.5622,53270.0
2020-07-27 10:05:00,51.97,52.03,51.89,52.02,47278.0,48.5529,48.6089,48.4781,48.5996,47278.0
2020-07-27 10:10:00,52.03,52.11,52.03,52.05,53945.0,48.6089,48.6837,48.6089,48.6276,53945.0
2020-07-27 10:15:00,52.05,52.08,51.95,52.03,60286.0,48.6276,48.6556,48.5342,48.6089,60286.0
2020-07-27 10:20:00,52.01,52.08,51.95,51.95,46576.0,48.5902,48.6556,48.5342,48.5342,46576.0
2020-07-27 10:25:00,51.96,52.02,51.94,51.99,20788.0,48.5435,48.5996,48.5248,48.5715,20788.0
2020-07-27 10:30:00,51.99,52.04,51.94,52.01,25640.0,48.5715,48.6183,48.5248,48.5902,25640.0
2020-07-27 10:35:00,52.0,52.06,51.96,52.05,22603.0,48.5809,48.6369,48.5435,48.6276,22603.0
2020-07-27 10:40:00,52.04,52.06,51.92,51.93,21663.0,48.6183,48.6369,48.5062,48.5155,21663.0
2020-07-27 10:45:00,51.91,51.95,51.84,51.87,56344.0,48.4968,48.5342,48.4314,48.4594,56344.0
2020-07-27 10:50:00,51.87,51.99,51.83,51.99,39893.0,48.4594,48.5715,48.4221,48.5715,39893.0
2020-07-27 10:55:00,51.99,52.05,51.95,52.0,45110.0,48.5715,48.6276,48.5342,48.5809,45110.0
2020-07-27 11:00:00,51.99,52.02,51.9,51.98,32313.0,48.5715,48.5996,48.4875,48.5622,32313.0
2020-07-27 11:05:00,51.98,52.01,51.94,51.98,24809.0,48.5622,48.5902,48.5248,48.5622,24809.0
2020-07-27 11:10:00,51.97,51.97,51.85,51.86,19846.0,48.5529,48.5529,48.4408,48.4501,19846.0
2020-07-27 11:15:00,51.86,51.89,51.8,51.86,45365.0,48.4501,48.4781,48.394,48.4501,45365.0
2020-07-27 11:20:00,51.87,51.9,51.69,51.69,32500.0,48.4594,48.4875,48.2913,48.2913,32500.0
2020-07-27 11:25:00,51.69,51.8,51.68,51.75,21171.0,48.2913,48.394,48.2819,48.3473,21171.0
2020-07-27 11:30:00,51.75,51.83,51.74,51.82,24783.0,48.3473,48.4221,48.338,48.4127,24783.0
2020-07-27 11:35:00,51.82,51.83,51.71,51.81,20315.0,48.4127,48.4221,48.31,48.4034,20315.0
2020-07-27 11:40:00,51.82,51.95,51.79,51.94,32555.0,48.4127,48.5342,48.3847,48.5248,32555.0
2020-07-27 11:45:00,51.95,52.01,51.94,52.0,19920.0,48.5342,48.5902,48.5248,48.5809,19920.0
2020-07-27 11:50:00,51.99,52.0,51.96,51.97,19119.0,48.5715,48.5809,48.5435,48.5529,19119.0
2020-07-27 11:55:00,51.97,52.01,51.96,51.99,21300.0,48.5529,48.5902,48.5435,48.5715,21300.0
2020-07-27 12:00:00,52.0,52.06,51.98,52.01,44663.0,48.5809,48.6369,48.5622,48.5902,44663.0
2020-07-27 12:05:00,52.02,52.09,52.0,52.09,42316.0,48.5996,48.665,48.5809,48.665,42316.0
2020-07-27 12:10:00,52.09,52.14,51.99,51.99,19326.0,48.665,48.7117,48.5715,48.5715,19326.0
2020-07-27 12:15:00,51.99,52.05,51.99,52.02,27041.0,48.5715,48.6276,48.5715,48.5996,27041.0
2020-07-27 12:20:00,52.02,52.11,51.99,52.1,69324.0,48.5996,48.6837,48.5715,48.6743,69324.0
2020-07-27 12:25:00,52.09,52.12,52.08,52.08,23764.0,48.665,48.693,48.6556,48.6556,23764.0
2020-07-27 12:30:00,52.08,52.17,52.08,52.13,17514.0,48.6556,48.7397,48.6556,48.7023,17514.0
2020-07-27 12:35:00,52.14,52.18,52.11,52.16,27183.0,48.7117,48.7491,48.6837,48.7304,27183.0
2020-07-27 12:40:00,52.15,52.2,52.13,52.16,9693.0,48.721,48.7677,48.7023,48.7304,9693.0
2020-07-27 12:45:00,52.15,52.21,52.12,52.2,15840.0,48.721,48.7771,48.693,48.7677,15840.0
2020-07-27 12:50:00,52.19,52.2,52.13,52.16,16349.0,48.7584,48.7677,48.7023,48.7304,16349.0
2020-07-27 12:55:00,52.16,52.18,52.13,52.14,7549.0,48.7304,48.7491,48.7023,48.7117,7549.0
2020-07-27 13:00:00,52.13,52.15,52.12,52.14,6815.0,48.7023,48.721,48.693,48.7117,6815.0
2020-07-27 13:05:00,52.14,52.15,52.09,52.1,13889.0,48.7117,48.721,48.665,48.6743,13889.0
2020-07-27 13:10:00,52.09,52.11,52.04,52.05,13421.0,48.665,48.6837,48.6183,48.6276,13421.0
2020-07-27 13:15:00,52.05,52.09,52.03,52.08,16482.0,48.6276,48.665,48.6089,48.6556,16482.0
2020-07-27 13:20:00,52.07,52.11,52.06,52.1,5803.0,48.6463,48.6837,48.6369,48.6743,5803.0
2020-07-27 13:25:00,52.1,52.13,52.08,52.12,9882.0,48.6743,48.7023,48.6556,48.693,9882.0
2020-07-27 13:30:00,52.11,52.11,52.06,52.07,6342.0,48.6837,48.6837,48.6369,48.6463,6342.0
2020-07-27 13:35:00,52.08,52.11,52.05,52.11,12037.0,48.6556,48.6837,48.6276,48.6837,12037.0
2020-07-27 13:40:00,52.11,52.13,52.05,52.07,14482.0,48.6837,48.7023,48.6276,48.6463,14482.0
2020-07-27 13:45:00,52.07,52.07,52.02,52.02,9214.0,48.6463,48.6463,48.5996,48.5996,9214.0
2020-07-27 13:50:00,52.03,52.05,52.0,52.01,12171.0,48.6089,48.6276,48.5809,48.5902,12171.0
2020-07-27 13:55:00,52.01,52.01,51.95,51.97,11252.0,48.5902,48.5902,48.5342,48.5529,11252.0
2020-07-27 14:00:00,51.98,51.98,51.93,51.94,8840.0,48.5622,48.5622,48.5155,48.5248,8840.0
2020-07-27 14:05:00,51.94,51.96,51.87,51.93,16772.0,48.5248,48.5435,48.4594,48.5155,16772.0
2020-07-27 14:10:00,51.91,51.93,51.87,51.88,9797.0,48.4968,48.5155,48.4594,48.4688,9797.0
2020-07-27 14:15:00,51.88,51.88,51.8,51.81,16849.0,48.4688,48.4688,48.394,48.4034,16849.0
2020-07-27 14:20:00,51.81,51.9,51.81,51.9,15802.0,48.4034,48.4875,48.4034,48.4875,15802.0
2020-07-27 14:25:00,51.91,51.91,51.85,51.9,14296.0,48.4968,48.4968,48.4408,48.4875,14296.0
2020-07-27 14:30:00,51.89,51.9,51.84,51.86,12555.0,48.4781,48.4875,48.4314,48.4501,12555.0
2020-07-27 14:35:00,51.85,51.86,51.8,51.85,14803.0,48.4408,48.4501,48.394,48.4408,14803.0
2020-07-27 14:40:00,51.85,51.89,51.83,51.89,15449.0,48.4408,48.4781,48.4221,48.4781,15449.0
2020-07-27 14:45:00,51.89,51.89,51.8,51.8,12465.0,48.4781,48.4781,48.394,48.394,12465.0
2020-07-27 14:50:00,51.8,51.81,51.72,51.75,24801.0,48.394,48.4034,48.3193,48.3473,24801.0
2020-07-27 14:55:00,51.75,51.8,51.7,51.8,27895.0,48.3473,48.394,48.3006,48.394,27895.0
2020-07-27 15:00:00,51.8,51.86,51.79,51.84,18375.0,48.394,48.4501,48.3847,48.4314,18375.0
2020-07-27 15:05:00,51.84,51.98,51.84,51.98,33310.0,48.4314,48.5622,48.4314,48.5622,33310.0
2020-07-27 15:10:00,51.98,52.02,51.97,51.97,35314.0,48.5622,48.5996,48.5529,48.5529,35314.0
2020-07-27 15:15:00,51.97,51.99,51.92,51.93,30275.0,48.5529,48.5715,48.5062,48.5155,30275.0
2020-07-27 15:20:00,51.93,52.01,51.92,51.98,26814.0,48.5155,48.5902,48.5062,48.5622,26814.0
2020-07-27 15:25:00,51.99,52.05,51.98,52.03,18951.0,48.5715,48.6276,48.5622,48.6089,18951.0
2020-07-27 15:30:00,52.02,52.13,52.01,52.1,49785.0,48.5996,48.7023,48.5902,48.6743,49785.0
2020-07-27 15:35:00,52.1,52.1,52.03,52.08,63414.0,48.6743,48.6743,48.6089,48.6556,63414.0
2020-07-27 15:40:00,52.09,52.14,52.07,52.1,46479.0,48.665,48.7117,48.6463,48.6743,46479.0
2020-07-27 15:45:00,52.09,52.2,52.08,52.19,36922.0,48.665,48.7677,48.6556,48.7584,36922.0
2020-07-27 15:50:00,52.19,52.2,52.12,52.18,55765.0,48.7584,48.7677,48.693,48.7491,55765.0
2020-07-27 15:55:00,52.17,52.18,52.08,52.1,145421.0,48.7397,48.7491,48.6556,48.6743,145421.0
2020-07-28 09:30:00,52.0,52.35,52.0,52.2,107229.0,48.5809,48.9079,48.5809,48.7677,107229.0
2020-07-28 09:35:00,52.19,52.21,51.96,52.04,32766.0,48.7584,48.7771,48.5435,48.6183,32766.0
2020-07-28 09:40:00,52.02,52.09,51.9,52.07,37884.0,48.5996,48.665,48.4875,48.6463,37884.0
2020-07-28 09:45:00,52.06,52.11,51.93,52.07,41699.0,48.6369,48.6837,48.5155,48.6463,41699.0
2020-07-28 09:50:00,52.02,52.11,51.96,51.98,26733.0,48.5996,48.6837,48.5435,48.5622,26733.0
2020-07-28 09:55:00,51.99,52.11,51.99,52.07,26014.0,48.5715,48.6837,48.5715,48.6463,26014.0
2020-07-28 10:00:00,52.07,52.17,52.01,52.02,71910.0,48.6463,48.7397,48.5902,48.5996,71910.0
2020-07-28 10:05:00,52.01,52.11,51.93,52.09,35812.0,48.5902,48.6837,48.5155,48.665,35812.0
2020-07-28 10:10:00,52.09,52.13,51.93,52.08,31954.0,48.665,48.7023,48.5155,48.6556,31954.0
2020-07-28 10:15:00,52.09,52.21,52.07,52.12,47429.0,48.665,48.7771,48.6463,48.693,47429.0
2020-07-28 10:20:00,52.14,52.2,52.12,52.16,24995.0,48.7117,48.7677,48.693,48.7304,24995.0
2020-07-28 10:25:00,52.16,52.18,52.1,52.13,31571.0,48.7304,48.7491,48.6743,48.7023,31571.0
2020-07-28 10:30:00,52.13,52.15,51.97,52.01,120720.0,48.7023,48.721,48.5529,48.5902,120720.0
2020-07-28 10:35:00,52.0,52.03,51.95,51.98,41608.0,48.5809,48.6089,48.5342,48.5622,41608.0
2020-07-28 10:40:00,51.98,51.99,51.85,51.86,22884.0,48.5622,48.5715,48.4408,48.4501,22884.0
2020-07-28 10:45:00,51.85,51.98,51.84,51.97,23118.0,48.4408,48.5622,48.4314,48.5529,23118.0
2020-07-28 10:50:00,51.95,51.97,51.88,51.9,31024.0,48.5342,48.5529,48.4688,48.4875,31024.0
2020-07-28 10:55:00,51.9,52.01,51.88,51.96,66290.0,48.4875,48.5902,48.4688,48.5435,66290.0
2020-07-28 11:00:00,51.97,52.02,51.95,51.96,27440.0,48.5529,48.5996,48.5342,48.5435,27440.0
2020-07-28 11:05:00,51.96,51.96,51.82,51.91,24221.0,48.5435,48.5435,48.4127,48.4968,24221.0
2020-07-28 11:10:00,51.94,52.09,51.94,52.07,48938.0,48.5248,48.665,48.5248,48.6463,48938.0
2020-07-28 11:15:00,52.07,52.19,52.06,52.19,55952.0,48.6463,48.7584,48.6369,48.7584,55952.0
2020-07-28 11:20:00,52.19,52.19,52.07,52.11,72433.0,48.7584,48.7584,48.6463,48.6837,72433.0
2020-07-28 11:25:00,52.12,52.2,52.1,52.2,44656.0,48.693,48.7677,48.6743,48.7677,44656.0
2020-07-28 11:30:00,52.22,52.3,52.2,52.27,28407.0,48.7864,48.8612,48.7677,48.8331,28407.0
2020-07-28 11:35:00,52.28,52.45,52.28,52.44,80038.0,48.8425,49.0013,48.8425,48.992,80038.0
2020-07-28 11:40:00,52.44,52.48,52.37,52.37,25717.0,48.992,49.0293,48.9266,48.9266,25717.0
2020-07-28 11:45:00,52.36,52.44,52.31,52.37,40915.0,48.9172,48.992,48.8705,48.9266,40915.0
2020-07-28 11:50:00,52.37,52.38,52.28,52.28,16648.0,48.9266,48.9359,48.8425,48.8425,16648.0
2020-07-28 11:55:00,52.28,52.33,52.26,52.3,29869.0,48.8425,48.8892,48.8238,48.8612,29869.0
2020-07-28 12:00:00,52.3,52.34,52.25,52.32,26391.0,48.8612,48.8985,48.8145,48.8799,26391.0
2020-07-28 12:05:00,52.32,52.39,52.2,52.22,151584.0,48.8799,48.9452,48.7677,48.7864,151584.0
2020-07-28 12:10:00,52.22,52.29,52.17,52.28,20745.0,48.7864,48.8518,48.7397,48.8425,20745.0
2020-07-28 12:15:00,52.28,52.31,52.23,52.23,12821.0,48.8425,48.8705,48.7958,48.7958,12821.0
2020-07-28 12:20:00,52.24,52.3,52.23,52.28,19549.0,48.8051,48.8612,48.7958,48.8425,19549.0
2020-07-28 12:25:00,52.28,52.29,52.21,52.23,24690.0,48.8425,48.8518,48.7771,48.7958,24690.0
2020-07-28 12:30:00,52.23,52.24,52.19,52.2,15760.0,48.7958,48.8051,48.7584,48.7677,15760.0
2020-07-28 12:35:00,52.19,52.19,52.11,52.11,21487.0,48.7584,48.7584,48.6837,48.6837,21487.0
2020-07-28 12:40:00,52.11,52.13,52.07,52.12,17013.0,48.6837,48.7023,48.6463,48.693,17013.0
2020-07-28 12:45:00,52.13,52.14,52.09,52.13,16333.0,48.7023,48.7117,48.665,48.7023,16333.0
2020-07-28 12:50:00,52.14,52.17,52.14,52.17,9347.0,48.7117,48.7397,48.7117,48.7397,9347.0
2020-07-28 12:55:00,52.18,52.23,52.17,52.19,26427.0,48.7491,48.7958,48.7397,48.7584,26427.0
2020-07-28 13:00:00,52.19,52.21,52.14,52.16,8620.0,48.7584,48.7771,48.7117,48.7304,8620.0
2020-07-28 13:05:00,52.18,52.2,52.16,52.2,8866.0,48.7491,48.7677,48.7304,48.7677,8866.0
2020-07-28 13:10:00,52.19,52.19,52.11,52.12,9952.0,48.7584,48.7584,48.6837,48.693,9952.0
2020-07-28 13:15:00,52.11,52.16,52.1,52.14,6913.0,48.6837,48.7304,48.6743,48.7117,6913.0
2020-07-28 13:20:00,52.14,52.17,52.12,52.14,16273.0,48.7117,48.7397,48.693,48.7117,16273.0
2020-07-28 13:25:00,52.13,52.14,52.1,52.14,7940.0,48.7023,48.7117,48.6743,48.7117,7940.0
2020-07-28 13:30:00,52.14,52.18,52.14,52.15,8879.0,48.7117,48.7491,48.7117,48.721,8879.0
2020-07-28 13:35:00,52.14,52.15,52.12,52.13,8798.0,48.7117,48.721,48.693,48.7023,8798.0
2020-07-28 13:40:00,52.13,52.19,52.12,52.14,12056.0,48.7023,48.7584,48.693,48.7117,12056.0
2020-07-28 13:45:00,52.13,52.14,52.08,52.09,18049.0,48.7023,48.7117,48.6556,48.665,18049.0
2020-07-28 13:50:00,52.08,52.21,52.08,52.2,16750.0,48.6556,48.7771,48.6556,48.7677,16750.0
2020-07-28 13:55:00,52.2,52.22,52.16,52.21,30018.0,48.7677,48.7864,48.7304,48.7771,30018.0
2020-07-28 14:00:00,52.2,52.21,52.17,52.19,31768.0,48.7677,48.7771,48.7397,48.7584,31768.0
2020-07-28 14:05:00,52.19,52.22,52.16,52.2,28665.0,48.7584,48.7864,48.7304,48.7677,28665.0
2020-07-28 14:10:00,52.2,52.28,52.19,52.21,28184.0,48.7677,48.8425,48.7584,48.7771,28184.0
2020-07-28 14:15:00,52.22,52.23,52.2,52.22,20887.0,48.7864,48.7958,48.7677,48.7864,20887.0
2020-07-28 14:20:00,52.21,52.22,52.17,52.19,17530.0,48.7771,48.7864,48.7397,48.7584,17530.0
2020-07-28 14:25:00,52.19,52.22,52.16,52.16,21322.0,48.7584,48.7864,48.7304,48.7304,21322.0
2020-07-28 14:30:00,52.17,52.26,52.17,52.24,64243.0,48.7397,48.8238,48.7397,48.8051,64243.0
2020-07-28 14:35:00,52.25,52.34,52.25,52.33,17358.0,48.8145,48.8985,48.8145,48.8892,17358.0
2020-07-28 14:40:00,52.32,52.36,52.3,52.33,28379.0,48.8799,48.9172,48.8612,48.8892,28379.0
2020-07-28 14:45:00,52.33,52.39,52.32,52.32,30112.0,48.8892,48.9452,48.8799,48.8799,30112.0
2020-07-28 14:50:00,52.32,52.32,52.23,52.28,30636.0,48.8799,48.8799,48.7958,48.8425,30636.0
2020-07-28 14:55:00,52.29,52.3,52.16,52.16,27457.0,48.8518,48.8612,48.7304,48.7304,27457.0
2020-07-28 15:00:00,52.16,52.18,52.08,52.11,34248.0,48.7304,48.7491,48.6556,48.6837,34248.0
2020-07-28 15:05:00,52.11,52.24,52.1,52.16,43146.0,48.6837,48.8051,48.6743,48.7304,43146.0
2020-07-28 15:10:00,52.16,52.17,52.13,52.16,23066.0,48.7304,48.7397,48.7023,48.7304,23066.0
2020-07-28 15:15:00,52.16,52.17,52.12,52.15,51626.0,48.7304,48.7397,48.693,48.721,51626.0
2020-07-28 15:20:00,52.15,52.18,52.14,52.18,25106.0,48.721,48.7491,48.7117,48.7491,25106.0
2020-07-28 15:25:00,52.18,52.19,52.08,52.11,42835.0,48.7491,48.7584,48.6556,48.6837,42835.0
2020-07-28 15:30:00,52.11,52.16,52.05,52.08,42305.0,48.6837,48.7304,48.6276,48.6556,42305.0
2020-07-28 15:35:00,52.08,52.1,52.03,52.03,57611.0,48.6556,48.6743,48.6089,48.6089,57611.0
2020-07-28 15:40:00,52.03,52.05,51.99,52.02,55273.0,48.6089,48.6276,48.5715,48.5996,55273.0
2020-07-28 15:45:00,52.02,52.06,51.96,51.96,43926.0,48.5996,48.6369,48.5435,48.5435,43926.0
2020-07-28 15:50:00,51.95,51.95,51.8,51.84,127896.0,48.5342,48.5342,48.394,48.4314,127896.0
2020-07-28 15:55:00,51.84,51.87,51.74,51.8,202544.0,48.4314,48.4594,48.338,48.394,202544.0
2020-07-29 09:30:00,51.93,52.47,51.8,52.43,105191.0,48.5155,49.02,48.394,48.9826,105191.0
2020-07-29 09:35:00,52.43,52.56,52.4,52.47,31894.0,48.9826,49.1041,48.9546,49.02,31894.0
2020-07-29 09:40:00,52.49,52.6,52.42,52.51,53689.0,49.0387,49.1414,48.9733,49.0574,53689.0
2020-07-29 09:45:00,52.5,52.67,52.48,52.59,54003.0,49.048,49.2068,49.0293,49.1321,54003.0
2020-07-29 09:50:00,52.59,52.78,52.56,52.77,60381.0,49.1321,49.3096,49.1041,49.3003,60381.0
2020-07-29 09:55:00,52.77,52.98,52.77,52.85,100719.0,49.3003,49.4965,49.3003,49.375,100719.0
2020-07-29 10:00:00,52.86,52.94,52.77,52.8,54883.0,49.3843,49.4591,49.3003,49.3283,54883.0
2020-07-29 10:05:00,52.79,52.79,52.65,52.7,26401.0,49.3189,49.3189,49.1882,49.2349,26401.0
2020-07-29 10:10:00,52.69,52.86,52.66,52.8,43877.0,49.2255,49.3843,49.1975,49.3283,43877.0
2020-07-29 10:15:00,52.81,52.9,52.75,52.83,17525.0,49.3376,49.4217,49.2816,49.3563,17525.0
2020-07-29 10:20:00,52.84,52.87,52.75,52.84,35445.0,49.3657,49.3937,49.2816,49.3657,35445.0
2020-07-29 10:25:00,52.84,52.91,52.71,52.73,58238.0,49.3657,49.4311,49.2442,49.2629,58238.0
2020-07-29 10:30:00,52.73,52.87,52.7,52.84,39567.0,49.2629,49.3937,49.2349,49.3657,39567.0
2020-07-29 10:35:00,52.84,52.88,52.72,52.73,37484.0,49.3657,49.403,49.2535,49.2629,37484.0
2020-07-29 10:40:00,52.75,52.86,52.72,52.84,27282.0,49.2816,49.3843,49.2535,49.3657,27282.0
2020-07-29 10:45:00,52.84,52.92,52.8,52.85,25619.0,49.3657,49.4404,49.3283,49.375,25619.0
2020-07-29 10:50:00,52.86,52.87,52.72,52.73,21590.0,49.3843,49.3937,49.2535,49.2629,21590.0
2020-07-29 10:55:00,52.72,52.77,52.7,52.77,25296.0,49.2535,49.3003,49.2349,49.3003,25296.0
2020-07-29 11:00:00,52.78,52.8,52.52,52.53,70695.0,49.3096,49.3283,49.0667,49.076,70695.0
2020-07-29 11:05:00,52.53,52.56,52.43,52.46,19229.0,49.076,49.1041,48.9826,49.0106,19229.0
2020-07-29 11:10:00,52.45,52.48,52.39,52.41,26815.0,49.0013,49.0293,48.9452,48.9639,26815.0
2020-07-29 11:15:00,52.41,52.48,52.4,52.43,13907.0,48.9639,49.0293,48.9546,48.9826,13907.0
2020-07-29 11:20:00,52.42,52.49,52.41,52.48,15384.0,48.9733,49.0387,48.9639,49.0293,15384.0
2020-07-29 11:25:00,52.48,52.58,52.47,52.55,19135.0,49.0293,49.1228,49.02,49.0947,19135.0
2020-07-29 11:30:00,52.56,52.61,52.51,52.56,10818.0,49.1041,49.1508,49.0574,49.1041,10818.0
2020-07-29 11:35:00,52.55,52.56,52.5,52.56,13641.0,49.0947,49.1041,49.048,49.1041,13641.0
2020-07-29 11:40:00,52.55,52.59,52.54,52.58,12186.0,49.0947,49.1321,49.0854,49.1228,12186.0
2020-07-29 11:45:00,52.58,52.61,52.55,52.59,15911.0,49.1228,49.1508,49.0947,49.1321,15911.0
2020-07-29 11:50:00,52.59,52.61,52.56,52.56,31407.0,49.1321,49.1508,49.1041,49.1041,31407.0
2020-07-29 11:55:00,52.56,52.62,52.54,52.59,23923.0,49.1041,49.1601,49.0854,49.1321,23923.0
2020-07-29 12:00:00,52.59,52.67,52.57,52.66,24820.0,49.1321,49.2068,49.1134,49.1975,24820.0
2020-07-29 12:05:00,52.68,52.68,52.64,52.67,13947.0,49.2162,49.2162,49.1788,49.2068,13947.0
2020-07-29 12:10:00,52.67,52.67,52.54,52.55,23605.0,49.2068,49.2068,49.0854,49.0947,23605.0
2020-07-29 12:15:00,52.55,52.66,52.54,52.65,22532.0,49.0947,49.1975,49.0854,49.1882,22532.0
2020-07-29 12:20:00,52.64,52.67,52.63,52.65,31811.0,49.1788,49.2068,49.1695,49.1882,31811.0
2020-07-29 12:25:00,52.66,52.66,52.61,52.65,38396.0,49.1975,49.1975,49.1508,49.1882,38396.0
2020-07-29 12:30:00,52.65,52.71,52.63,52.66,26422.0,49.1882,49.2442,49.1695,49.1975,26422.0
2020-07-29 12:35:00,52.66,52.67,52.58,52.6,11786.0,49.1975,49.2068,49.1228,49.1414,11786.0
2020-07-29 12:40:00,52.61,52.7,52.58,52.7,29590.0,49.1508,49.2349,49.1228,49.2349,29590.0
2020-07-29 12:45:00,52.69,52.71,52.64,52.65,11383.0,49.2255,49.2442,49.1788,49.1882,11383.0
2020-07-29 12:50:00,52.65,52.65,52.59,52.62,8362.0,49.1882,49.1882,49.1321,49.1601,8362.0
2020-07-29 12:55:00,52.61,52.69,52.61,52.66,14772.0,49.1508,49.2255,49.1508,49.1975,14772.0
2020-07-29 13:00:00,52.66,52.68,52.61,52.62,10752.0,49.1975,49.2162,49.1508,49.1601,10752.0
2020-07-29 13:05:00,52.62,52.63,52.52,52.54,10210.0,49.1601,49.1695,49.0667,49.0854,10210.0
2020-07-29 13:10:00,52.53,52.54,52.45,52.48,17792.0,49.076,49.0854,49.0013,49.0293,17792.0
2020-07-29 13:15:00,52.48,52.59,52.48,52.51,17204.0,49.0293,49.1321,49.0293,49.0574,17204.0
2020-07-29 13:20:00,52.51,52.53,52.5,52.52,15621.0,49.0574,49.076,49.048,49.0667,15621.0
2020-07-29 13:25:00,52.52,52.59,52.51,52.55,15368.0,49.0667,49.1321,49.0574,49.0947,15368.0
2020-07-29 13:30:00,52.54,52.54,52.42,52.43,14973.0,49.0854,49.0854,48.9733,48.9826,14973.0
2020-07-29 13:35:00,52.44,52.49,52.43,52.48,13566.0,48.992,49.0387,48.9826,49.0293,13566.0
2020-07-29 13:40:00,52.48,52.48,52.45,52.45,14545.0,49.0293,49.0293,49.0013,49.0013,14545.0
2020-07-29 13:45:00,52.46,52.46,52.4,52.45,13943.0,49.0106,49.0106,48.9546,49.0013,13943.0
2020-07-29 13:50:00,52.45,52.45,52.41,52.43,14249.0,49.0013,49.0013,48.9639,48.9826,14249.0
2020-07-29 13:55:00,52.42,52.44,52.37,52.38,13275.0,48.9733,48.992,48.9266,48.9359,13275.0
2020-07-29 14:00:00,52.38,52.48,52.33,52.35,18347.0,48.9359,49.0293,48.8892,48.9079,18347.0
2020-07-29 14:05:00,52.36,52.38,52.32,52.36,19801.0,48.9172,48.9359,48.8799,48.9172,19801.0
2020-07-29 14:10:00,52.36,52.37,52.3,52.32,14938.0,48.9172,48.9266,48.8612,48.8799,14938.0
2020-07-29 14:15:00,52.32,52.45,52.31,52.44,24007.0,48.8799,49.0013,48.8705,48.992,24007.0
2020-07-29 14:20:00,52.45,52.45,52.37,52.39,19188.0,49.0013,49.0013,48.9266,48.9452,19188.0
2020-07-29 14:25:00,52.39,52.48,52.37,52.48,24610.0,48.9452,49.0293,48.9266,49.0293,24610.0
2020-07-29 14:30:00,52.48,52.49,52.41,52.43,23461.0,49.0293,49.0387,48.9639,48.9826,23461.0
2020-07-29 14:35:00,52.42,52.52,52.38,52.52,53746.0,48.9733,49.0667,48.9359,49.0667,53746.0
2020-07-29 14:40:00,52.51,52.61,52.5,52.55,63932.0,49.0574,49.1508,49.048,49.0947,63932.0
2020-07-29 14:45:00,52.55,52.59,52.53,52.54,16372.0,49.0947,49.1321,49.076,49.0854,16372.0
2020-07-29 14:50:00,52.53,52.56,52.49,52.54,16223.0,49.076,49.1041,49.0387,49.0854,16223.0
2020-07-29 14:55:00,52.55,52.56,52.45,52.46,15298.0,49.0947,49.1041,49.0013,49.0106,15298.0
2020-07-29 15:00:00,52.46,52.48,52.32,52.33,26544.0,49.0106,49.0293,48.8799,48.8892,26544.0
2020-07-29 15:05:00,52.33,52.39,52.3,52.34,26709.0,48.8892,48.9452,48.8612,48.8985,26709.0
2020-07-29 15:10:00,52.34,52.5,52.33,52.44,30161.0,48.8985,49.048,48.8892,48.992,30161.0
2020-07-29 15:15:00,52.44,52.49,52.42,52.48,26922.0,48.992,49.0387,48.9733,49.0293,26922.0
2020-07-29 15:20:00,52.49,52.54,52.49,52.5,24247.0,49.0387,49.0854,49.0387,49.048,24247.0
2020-07-29 15:25:00,52.5,52.53,52.41,52.5,29624.0,49.048,49.076,48.9639,49.048,29624.0
2020-07-29 15:30:00,52.5,52.62,52.46,52.58,51995.0,49.048,49.1601,49.0106,49.1228,51995.0
2020-07-29 15:35:00,52.58,52.59,52.51,52.53,28572.0,49.1228,49.1321,49.0574,49.076,28572.0
2020-07-29 15:40:00,52.53,52.56,52.49,52.52,47518.0,49.076,49.1041,49.0387,49.0667,47518.0
2020-07-29 15:45:00,52.52,52.52,52.43,52.5,59698.0,49.0667,49.0667,48.9826,49.048,59698.0
2020-07-29 15:50:00,52.51,52.52,52.39,52.42,117076.0,49.0574,49.0667,48.9452,48.9733,117076.0
2020-07-29 15:55:00,52.42,52.61,52.41,52.58,321607.0,48.9733,49.1508,48.9639,49.1228,321607.0
2020-07-30 09:30:00,51.89,52.01,51.81,51.9,69623.0,48.4781,48.5902,48.4034,48.4875,69623.0
2020-07-30 09:35:00,51.91,51.92,51.61,51.63,27004.0,48.4968,48.5062,48.2165,48.2352,27004.0
2020-07-30 09:40:00,51.65,51.84,51.61,51.68,53624.0,48.2539,48.4314,48.2165,48.2819,53624.0
2020-07-30 09:45:00,51.66,51.76,51.49,51.52,34668.0,48.2632,48.3567,48.1044,48.1325,34668.0
2020-07-30 09:50:00,51.51,51.51,51.15,51.19,62250.0,48.1231,48.1231,47.7868,47.8242,62250.0
2020-07-30 09:55:00,51.17,51.24,51.1,51.1,63591.0,47.8055,47.8709,47.7401,47.7401,63591.0
2020-07-30 10:00:00,51.09,51.19,51.01,51.17,73458.0,47.7307,47.8242,47.656,47.8055,73458.0
2020-07-30 10:05:00,51.17,51.24,51.05,51.17,57251.0,47.8055,47.8709,47.6934,47.8055,57251.0
2020-07-30 10:10:00,51.17,51.26,51.13,51.26,131180.0,47.8055,47.8895,47.7681,47.8895,131180.0
2020-07-30 10:15:00,51.26,51.32,51.15,51.21,51983.0,47.8895,47.9456,47.7868,47.8428,51983.0
2020-07-30 10:20:00,51.2,51.24,51.02,51.19,60365.0,47.8335,47.8709,47.6653,47.8242,60365.0
2020-07-30 10:25:00,51.18,51.48,51.16,51.45,51296.0,47.8148,48.0951,47.7961,48.0671,51296.0
2020-07-30 10:30:00,51.44,51.5,51.38,51.44,29432.0,48.0577,48.1138,48.0017,48.0577,29432.0
2020-07-30 10:35:00,51.43,51.5,51.35,51.5,23061.0,48.0484,48.1138,47.9736,48.1138,23061.0
2020-07-30 10:40:00,51.48,51.51,51.3,51.39,26660.0,48.0951,48.1231,47.9269,48.011,26660.0
2020-07-30 10:45:00,51.4,51.4,51.18,51.19,36124.0,48.0203,48.0203,47.8148,47.8242,36124.0
2020-07-30 10:50:00,51.18,51.26,51.13,51.23,50699.0,47.8148,47.8895,47.7681,47.8615,50699.0
2020-07-30 10:55:00,51.23,51.38,51.22,51.35,34349.0,47.8615,48.0017,47.8522,47.9736,34349.0
2020-07-30 11:00:00,51.35,51.53,51.33,51.53,57101.0,47.9736,48.1418,47.9549,48.1418,57101.0
2020-07-30 11:05:00,51.54,51.62,51.53,51.54,21570.0,48.1511,48.2259,48.1418,48.1511,21570.0
2020-07-30 11:10:00,51.53,51.63,51.52,51.54,20353.0,48.1418,48.2352,48.1325,48.1511,20353.0
2020-07-30 11:15:00,51.54,51.59,51.48,51.59,26592.0,48.1511,48.1978,48.0951,48.1978,26592.0
2020-07-30 11:20:00,51.6,51.74,51.58,51.72,38764.0,48.2072,48.338,48.1885,48.3193,38764.0
2020-07-30 11:25:00,51.71,51.78,51.66,51.74,34616.0,48.31,48.3754,48.2632,48.338,34616.0
2020-07-30 11:30:00,51.75,51.78,51.62,51.65,35928.0,48.3473,48.3754,48.2259,48.2539,35928.0
2020-07-30 11:35:00,51.66,51.73,51.64,51.68,20684.0,48.2632,48.3286,48.2446,48.2819,20684.0
2020-07-30 11:40:00,51.68,51.76,51.63,51.63,21306.0,48.2819,48.3567,48.2352,48.2352,21306.0
2020-07-30 11:45:00,51.62,51.63,51.56,51.59,18586.0,48.2259,48.2352,48.1698,48.1978,18586.0
2020-07-30 11:50:00,51.59,51.61,51.57,51.61,25636.0,48.1978,48.2165,48.1792,48.2165,25636.0
2020-07-30 11:55:00,51.61,51.62,51.55,51.62,27305.0,48.2165,48.2259,48.1605,48.2259,27305.0
2020-07-30 12:00:00,51.62,51.64,51.52,51.54,28294.0,48.2259,48.2446,48.1325,48.1511,28294.0
2020-07-30 12:05:00,51.55,51.56,51.49,51.52,14116.0,48.1605,48.1698,48.1044,48.1325,14116.0
2020-07-30 12:10:00,51.53,51.6,51.51,51.6,23091.0,48.1418,48.2072,48.1231,48.2072,23091.0
2020-07-30 12:15:00,51.6,51.74,51.57,51.69,69774.0,48.2072,48.338,48.1792,48.2913,69774.0
2020-07-30 12:20:00,51.68,51.68,51.57,51.58,49492.0,48.2819,48.2819,48.1792,48.1885,49492.0
2020-07-30 12:25:00,51.58,51.59,51.53,51.54,31734.0,48.1885,48.1978,48.1418,48.1511,31734.0
2020-07-30 12:30:00,51.54,51.57,51.53,51.54,43204.0,48.1511,48.1792,48.1418,48.1511,43204.0
2020-07-30 12:35:00,51.54,51.62,51.51,51.62,34795.0,48.1511,48.2259,48.1231,48.2259,34795.0
2020-07-30 12:40:00,51.62,51.63,51.49,51.51,23614.0,48.2259,48.2352,48.1044,48.1231,23614.0
2020-07-30 12:45:00,51.51,51.58,51.47,51.47,14086.0,48.1231,48.1885,48.0857,48.0857,14086.0
2020-07-30 12:50:00,51.46,51.56,51.46,51.55,15928.0,48.0764,48.1698,48.0764,48.1605,15928.0
2020-07-30 12:55:00,51.56,51.62,51.53,51.61,25505.0,48.1698,48.2259,48.1418,48.2165,25505.0
2020-07-30 13:00:00,51.61,51.67,51.59,51.67,17710.0,48.2165,48.2726,48.1978,48.2726,17710.0
2020-07-30 13:05:00,51.68,51.72,51.68,51.71,18460.0,48.2819,48.3193,48.2819,48.31,18460.0
2020-07-30 13:10:00,51.69,51.76,51.61,51.75,51115.0,48.2913,48.3567,48.2165,48.3473,51115.0
2020-07-30 13:15:00,51.75,51.79,51.74,51.78,10441.0,48.3473,48.3847,48.338,48.3754,10441.0
2020-07-30 13:20:00,51.78,51.81,51.76,51.79,20935.0,48.3754,48.4034,48.3567,48.3847,20935.0
2020-07-30 13:25:00,51.79,51.8,51.72,51.78,24024.0,48.3847,48.394,48.3193,48.3754,24024.0
2020-07-30 13:30:00,51.79,51.79,51.66,51.71,14366.0,48.3847,48.3847,48.2632,48.31,14366.0
2020-07-30 13:35:00,51.72,51.72,51.62,51.62,15142.0,48.3193,48.3193,48.2259,48.2259,15142.0
2020-07-30 13:40:00,51.63,51.67,51.62,51.65,14725.0,48.2352,48.2726,48.2259,48.2539,14725.0
2020-07-30 13:45:00,51.66,51.71,51.65,51.67,18122.0,48.2632,48.31,48.2539,48.2726,18122.0
2020-07-30 13:50:00,51.67,51.74,51.66,51.73,18917.0,48.2726,48.338,48.2632,48.3286,18917.0
2020-07-30 13:55:00,51.72,51.76,51.71,51.72,11733.0,48.3193,48.3567,48.31,48.3193,11733.0
2020-07-30 14:00:00,51.72,51.75,51.67,51.71,13636.0,48.3193,48.3473,48.2726,48.31,13636.0
2020-07-30 14:05:00,51.72,51.81,51.71,51.8,28082.0,48.3193,48.4034,48.31,48.394,28082.0
2020-07-30 14:10:00,51.79,51.81,51.75,51.75,25138.0,48.3847,48.4034,48.3473,48.3473,25138.0
2020-07-30 14:15:00,51.75,51.81,51.72,51.75,51751.0,48.3473,48.4034,48.3193,48.3473,51751.0
2020-07-30 14:20:00,51.74,51.77,51.7,51.75,48792.0,48.338,48.366,48.3006,48.3473,48792.0
2020-07-30 14:25:00,51.75,51.76,51.66,51.71,35484.0,48.3473,48.3567,48.2632,48.31,35484.0
2020-07-30 14:30:00,51.72,51.76,51.67,51.74,38242.0,48.3193,48.3567,48.2726,48.338,38242.0
2020-07-30 14:35:00,51.74,51.76,51.71,51.75,21711.0,48.338,48.3567,48.31,48.3473,21711.0
2020-07-30 14:40:00,51.75,51.76,51.7,51.7,25914.0,48.3473,48.3567,48.3006,48.3006,25914.0
2020-07-30 14:45:00,51.71,51.76,51.7,51.76,26894.0,48.31,48.3567,48.3006,48.3567,26894.0
2020-07-30 14:50:00,51.76,51.76,51.7,51.71,23148.0,48.3567,48.3567,48.3006,48.31,23148.0
2020-07-30 14:55:00,51.71,51.74,51.68,51.74,28716.0,48.31,48.338,48.2819,48.338,28716.0
2020-07-30 15:00:00,51.74,51.77,51.67,51.68,22627.0,48.338,48.366,48.2726,48.2819,22627.0
2020-07-30 15:05:00,51.67,51.69,51.64,51.67,19651.0,48.2726,48.2913,48.2446,48.2726,19651.0
2020-07-30 15:10:00,51.66,51.69,51.63,51.69,27944.0,48.2632,48.2913,48.2352,48.2913,27944.0
2020-07-30 15:15:00,51.69,51.75,51.68,51.73,27606.0,48.2913,48.3473,48.2819,48.3286,27606.0
2020-07-30 15:20:00,51.73,51.77,51.68,51.77,54835.0,48.3286,48.366,48.2819,48.366,54835.0
2020-07-30 15:25:00,51.77,51.78,51.67,51.71,80922.0,48.366,48.3754,48.2726,48.31,80922.0
2020-07-30 15:30:00,51.72,51.72,51.63,51.66,79188.0,48.3193,48.3193,48.2352,48.2632,79188.0
2020-07-30 15:35:00,51.66,51.7,51.61,51.61,83471.0,48.2632,48.3006,48.2165,48.2165,83471.0
2020-07-30 15:40:00,51.61,51.63,51.55,51.55,72604.0,48.2165,48.2352,48.1605,48.1605,72604.0
2020-07-30 15:45:00,51.55,51.6,51.53,51.54,116811.0,48.1605,48.2072,48.1418,48.1511,116811.0
2020-07-30 15:50:00,51.53,51.58,51.49,51.57,133833.0,48.1418,48.1885,48.1044,48.1792,133833.0
2020-07-30 15:55:00,51.56,51.62,51.46,51.6,300536.0,48.1698,48.2259,48.0764,48.2072,300536.0
2020-07-31 09:30:00,51.54,51.89,51.33,51.69,101916.0,48.1511,48.4781,47.9549,48.2913,101916.0
2020-07-31 09:35:00,51.73,51.73,51.03,51.09,130504.0,48.3286,48.3286,47.6747,47.7307,130504.0
2020-07-31 09:40:00,51.08,51.12,50.92,51.06,76809.0,47.7214,47.7588,47.5719,47.7027,76809.0
2020-07-31 09:45:00,51.08,51.16,50.96,51.05,39269.0,47.7214,47.7961,47.6093,47.6934,39269.0
2020-07-31 09:50:00,51.02,51.25,50.99,51.17,64582.0,47.6653,47.8802,47.6373,47.8055,64582.0
2020-07-31 09:55:00,51.18,51.36,51.11,51.29,35670.0,47.8148,47.983,47.7494,47.9176,35670.0
2020-07-31 10:00:00,51.28,51.4,51.13,51.28,47394.0,47.9082,48.0203,47.7681,47.9082,47394.0
2020-07-31 10:05:00,51.27,51.33,51.24,51.33,21300.0,47.8989,47.9549,47.8709,47.9549,21300.0
2020-07-31 10:10:00,51.34,51.41,51.24,51.39,37654.0,47.9643,48.0297,47.8709,48.011,37654.0
2020-07-31 10:15:00,51.39,51.4,51.21,51.21,25578.0,48.011,48.0203,47.8428,47.8428,25578.0
2020-07-31 10:20:00,51.21,51.31,51.14,51.31,35695.0,47.8428,47.9363,47.7774,47.9363,35695.0
2020-07-31 10:25:00,51.32,51.37,51.18,51.2,44350.0,47.9456,47.9923,47.8148,47.8335,44350.0
2020-07-31 10:30:00,51.2,51.27,51.14,51.17,36377.0,47.8335,47.8989,47.7774,47.8055,36377.0
2020-07-31 10:35:00,51.14,51.25,51.09,51.25,81169.0,47.7774,47.8802,47.7307,47.8802,81169.0
2020-07-31 10:40:00,51.25,51.26,51.1,51.17,42921.0,47.8802,47.8895,47.7401,47.8055,42921.0
2020-07-31 10:45:00,51.16,51.2,51.04,51.19,27943.0,47.7961,47.8335,47.684,47.8242,27943.0
2020-07-31 10:50:00,51.18,51.25,51.13,51.24,60015.0,47.8148,47.8802,47.7681,47.8709,60015.0
2020-07-31 10:55:00,51.25,51.36,51.22,51.36,41453.0,47.8802,47.983,47.8522,47.983,41453.0
2020-07-31 11:00:00,51.39,51.44,51.34,51.4,26126.0,48.011,48.0577,47.9643,48.0203,26126.0
2020-07-31 11:05:00,51.39,51.41,51.3,51.33,17160.0,48.011,48.0297,47.9269,47.9549,17160.0
2020-07-31 11:10:00,51.34,51.4,51.32,51.36,23517.0,47.9643,48.0203,47.9456,47.983,23517.0
2020-07-31 11:15:00,51.32,51.35,51.21,51.33,20903.0,47.9456,47.9736,47.8428,47.9549,20903.0
2020-07-31 11:20:00,51.34,51.39,51.27,51.3,12230.0,47.9643,48.011,47.8989,47.9269,12230.0
2020-07-31 11:25:00,51.3,51.44,51.3,51.43,34718.0,47.9269,48.0577,47.9269,48.0484,34718.0
2020-07-31 11:30:00,51.43,51.53,51.39,51.41,37304.0,48.0484,48.1418,48.011,48.0297,37304.0
2020-07-31 11:35:00,51.4,51.46,51.38,51.45,19196.0,48.0203,48.0764,48.0017,48.0671,19196.0
2020-07-31 11:40:00,51.45,51.59,51.45,51.59,23979.0,48.0671,48.1978,48.0671,48.1978,23979.0
2020-07-31 11:45:00,51.59,51.68,51.57,51.66,31881.0,48.1978,48.2819,48.1792,48.2632,31881.0
2020-07-31 11:50:00,51.67,51.76,51.66,51.71,100333.0,48.2726,48.3567,48.2632,48.31,100333.0
2020-07-31 11:55:00,51.71,51.84,51.7,51.79,55763.0,48.31,48.4314,48.3006,48.3847,55763.0
2020-07-31 12:00:00,51.79,51.83,51.71,51.77,47692.0,48.3847,48.4221,48.31,48.366,47692.0
2020-07-31 12:05:00,51.79,51.79,51.65,51.71,50897.0,48.3847,48.3847,48.2539,48.31,50897.0
2020-07-31 12:10:00,51.71,51.8,51.69,51.79,36871.0,48.31,48.394,48.2913,48.3847,36871.0
2020-07-31 12:15:00,51.79,51.81,51.56,51.6,20636.0,48.3847,48.4034,48.1698,48.2072,20636.0
2020-07-31 12:20:00,51.58,51.65,51.55,51.65,31588.0,48.1885,48.2539,48.1605,48.2539,31588.0
2020-07-31 12:25:00,51.62,51.73,51.62,51.72,15393.0,48.2259,48.3286,48.2259,48.3193,15393.0
2020-07-31 12:30:00,51.71,51.71,51.55,51.57,18456.0,48.31,48.31,48.1605,48.1792,18456.0
2020-07-31 12:35:00,51.55,51.57,51.46,51.52,34223.0,48.1605,48.1792,48.0764,48.1325,34223.0
2020-07-31 12:40:00,51.53,51.6,51.52,51.54,17596.0,48.1418,48.2072,48.1325,48.1511,17596.0
2020-07-31 12:45:00,51.55,51.59,51.48,51.51,18290.0,48.1605,48.1978,48.0951,48.1231,18290.0
2020-07-31 12:50:00,51.51,51.53,51.46,51.48,15990.0,48.1231,48.1418,48.0764,48.0951,15990.0
2020-07-31 12:55:00,51.48,51.51,51.43,51.48,24276.0,48.0951,48.1231,48.0484,48.0951,24276.0
2020-07-31 13:00:00,51.48,51.51,51.45,51.47,15696.0,48.0951,48.1231,48.0671,48.0857,15696.0
2020-07-31 13:05:00,51.47,51.54,51.46,51.48,14741.0,48.0857,48.1511,48.0764,48.0951,14741.0
2020-07-31 13:10:00,51.48,51.5,51.42,51.42,20340.0,48.0951,48.1138,48.039,48.039,20340.0
2020-07-31 13:15:00,51.43,51.49,51.4,51.48,24159.0,48.0484,48.1044,48.0203,48.0951,24159.0
2020-07-31 13:20:00,51.48,51.5,51.45,51.49,17125.0,48.0951,48.1138,48.0671,48.1044,17125.0
2020-07-31 13:25:00,51.5,51.51,51.45,51.49,19227.0,48.1138,48.1231,48.0671,48.1044,19227.0
2020-07-31 13:30:00,51.48,51.49,51.45,51.45,16594.0,48.0951,48.1044,48.0671,48.0671,16594.0
2020-07-31 13:35:00,51.46,51.5,51.44,51.49,10529.0,48.0764,48.1138,48.0577,48.1044,10529.0
2020-07-31 13:40:00,51.48,51.56,51.48,51.56,44585.0,48.0951,48.1698,48.0951,48.1698,44585.0
2020-07-31 13:45:00,51.55,51.56,51.51,51.53,21562.0,48.1605,48.1698,48.1231,48.1418,21562.0
2020-07-31 13:50:00,51.53,51.58,51.52,51.54,37990.0,48.1418,48.1885,48.1325,48.1511,37990.0
2020-07-31 13:55:00,51.55,51.55,51.45,51.46,34923.0,48.1605,48.1605,48.0671,48.0764,34923.0
2020-07-31 14:00:00,51.46,51.58,51.44,51.58,123655.0,48.0764,48.1885,48.0577,48.1885,123655.0
2020-07-31 14:05:00,51.58,51.61,51.46,51.46,30901.0,48.1885,48.2165,48.0764,48.0764,30901.0
2020-07-31 14:10:00,51.45,51.48,51.42,51.46,23956.0,48.0671,48.0951,48.039,48.0764,23956.0
2020-07-31 14:15:00,51.46,51.5,51.4,51.43,10370.0,48.0764,48.1138,48.0203,48.0484,10370.0
2020-07-31 14:20:00,51.43,51.5,51.43,51.49,11704.0,48.0484,48.1138,48.0484,48.1044,11704.0
2020-07-31 14:25:00,51.48,51.54,51.48,51.53,11974.0,48.0951,48.1511,48.0951,48.1418,11974.0
2020-07-31 14:30:00,51.53,51.54,51.51,51.52,17104.0,48.1418,48.1511,48.1231,48.1325,17104.0
2020-07-31 14:35:00,51.51,51.59,51.49,51.51,24430.0,48.1231,48.1978,48.1044,48.1231,24430.0
2020-07-31 14:40:00,51.49,51.5,51.42,51.48,22628.0,48.1044,48.1138,48.039,48.0951,22628.0
2020-07-31 14:45:00,51.48,51.54,51.46,51.52,21683.0,48.0951,48.1511,48.0764,48.1325,21683.0
2020-07-31 14:50:00,51.52,51.58,51.5,51.54,23806.0,48.1325,48.1885,48.1138,48.1511,23806.0
2020-07-31 14:55:00,51.55,51.63,51.54,51.6,21883.0,48.1605,48.2352,48.1511,48.2072,21883.0
2020-07-31 15:00:00,51.6,51.71,51.59,51.65,30521.0,48.2072,48.31,48.1978,48.2539,30521.0
2020-07-31 15:05:00,51.66,51.67,51.57,51.62,23968.0,48.2632,48.2726,48.1792,48.2259,23968.0
2020-07-31 15:10:00,51.62,51.65,51.58,51.64,23408.0,48.2259,48.2539,48.1885,48.2446,23408.0
2020-07-31 15:15:00,51.64,51.66,51.56,51.64,40382.0,48.2446,48.2632,48.1698,48.2446,40382.0
2020-07-31 15:20:00,51.65,51.7,51.62,51.65,24706.0,48.2539,48.3006,48.2259,48.2539,24706.0
2020-07-31 15:25:00,51.64,51.74,51.6,51.73,59977.0,48.2446,48.338,48.2072,48.3286,59977.0
2020-07-31 15:30:00,51.74,51.78,51.71,51.73,71282.0,48.338,48.3754,48.31,48.3286,71282.0
2020-07-31 15:35:00,51.73,51.76,51.69,51.7,46886.0,48.3286,48.3567,48.2913,48.3006,46886.0
2020-07-31 15:40:00,51.69,51.78,51.68,51.78,74732.0,48.2913,48.3754,48.2819,48.3754,74732.0
2020-07-31 15:45:00,51.79,51.91,51.71,51.83,103733.0,48.3847,48.4968,48.31,48.4221,103733.0
2020-07-31 15:50:00,51.81,51.88,51.78,51.86,108112.0,48.4034,48.4688,48.3754,48.4501,108112.0
2020-07-31 15:55:00,51.86,52.04,51.84,52.01,297497.0,48.4501,48.6183,48.4314,48.5902,297497.0
2020-08-03 09:30:00,52.02,52.11,51.7,51.74,166756.0,48.5996,48.6837,48.3006,48.338,166756.0
2020-08-03 09:35:00,51.72,51.72,51.28,51.29,59845.0,48.3193,48.3193,47.9082,47.9176,59845.0
2020-08-03 09:40:00,51.33,51.4,51.19,51.23,81955.0,47.9549,48.0203,47.8242,47.8615,81955.0
2020-08-03 09:45:00,51.23,51.26,51.15,51.16,68959.0,47.8615,47.8895,47.7868,47.7961,68959.0
2020-08-03 09:50:00,51.15,51.27,51.04,51.17,61298.0,47.7868,47.8989,47.684,47.8055,61298.0
2020-08-03 09:55:00,51.16,51.41,51.12,51.4,247206.0,47.7961,48.0297,47.7588,48.0203,247206.0
2020-08-03 10:00:00,51.41,51.54,51.38,51.46,83374.0,48.0297,48.1511,48.0017,48.0764,83374.0
2020-08-03 10:05:00,51.46,51.67,51.46,51.58,61593.0,48.0764,48.2726,48.0764,48.1885,61593.0
2020-08-03 10:10:00,51.58,51.6,51.37,51.43,60694.0,48.1885,48.2072,47.9923,48.0484,60694.0
2020-08-03 10:15:00,51.44,51.59,51.44,51.55,71077.0,48.0577,48.1978,48.0577,48.1605,71077.0
2020-08-03 10:20:00,51.55,51.62,51.53,51.6,49627.0,48.1605,48.2259,48.1418,48.2072,49627.0
2020-08-03 10:25:00,51.61,51.67,51.56,51.59,46207.0,48.2165,48.2726,48.1698,48.1978,46207.0
2020-08-03 10:30:00,51.61,51.78,51.61,51.68,38868.0,48.2165,48.3754,48.2165,48.2819,38868.0
2020-08-03 10:35:00,51.69,51.77,51.68,51.76,77116.0,48.2913,48.366,48.2819,48.3567,77116.0
2020-08-03 10:40:00,51.77,51.85,51.68,51.7,57586.0,48.366,48.4408,48.2819,48.3006,57586.0
2020-08-03 10:45:00,51.71,51.72,51.49,51.49,44877.0,48.31,48.3193,48.1044,48.1044,44877.0
2020-08-03 10:50:00,51.49,51.61,51.48,51.57,34275.0,48.1044,48.2165,48.0951,48.1792,34275.0
2020-08-03 10:55:00,51.58,51.6,51.47,51.51,36985.0,48.1885,48.2072,48.0857,48.1231,36985.0
2020-08-03 11:00:00,51.5,51.53,51.46,51.52,45495.0,48.1138,48.1418,48.0764,48.1325,45495.0
2020-08-03 11:05:00,51.51,51.6,51.49,51.57,30432.0,48.1231,48.2072,48.1044,48.1792,30432.0
2020-08-03 11:10:00,51.57,51.64,51.56,51.64,23984.0,48.1792,48.2446,48.1698,48.2446,23984.0
2020-08-03 11:15:00,51.64,51.73,51.63,51.69,24096.0,48.2446,48.3286,48.2352,48.2913,24096.0
2020-08-03 11:20:00,51.71,51.79,51.7,51.71,33392.0,48.31,48.3847,48.3006,48.31,33392.0
2020-08-03 11:25:00,51.72,51.74,51.55,51.58,83229.0,48.3193,48.338,48.1605,48.1885,83229.0
2020-08-03 11:30:00,51.58,51.73,51.57,51.71,79874.0,48.1885,48.3286,48.1792,48.31,79874.0
2020-08-03 11:35:00,51.71,51.81,51.69,51.79,31470.0,48.31,48.4034,48.2913,48.3847,31470.0
2020-08-03 11:40:00,51.8,51.92,51.79,51.92,24997.0,48.394,48.5062,48.3847,48.5062,24997.0
2020-08-03 11:45:00,51.92,52.05,51.92,52.01,67588.0,48.5062,48.6276,48.5062,48.5902,67588.0
2020-08-03 11:50:00,52.0,52.06,51.98,51.99,37579.0,48.5809,48.6369,48.5622,48.5715,37579.0
2020-08-03 11:55:00,52.0,52.0,51.88,51.89,17793.0,48.5809,48.5809,48.4688,48.4781,17793.0
2020-08-03 12:00:00,51.89,51.92,51.82,51.83,19631.0,48.4781,48.5062,48.4127,48.4221,19631.0
2020-08-03 12:05:00,51.83,51.89,51.82,51.89,20277.0,48.4221,48.4781,48.4127,48.4781,20277.0
2020-08-03 12:10:00,51.88,51.94,51.87,51.94,23097.0,48.4688,48.5248,48.4594,48.5248,23097.0
2020-08-03 12:15:00,51.93,51.94,51.83,51.84,25753.0,48.5155,48.5248,48.4221,48.4314,25753.0
2020-08-03 12:20:00,51.85,51.88,51.83,51.85,12342.0,48.4408,48.4688,48.4221,48.4408,12342.0
2020-08-03 12:25:00,51.86,51.9,51.77,51.8,40685.0,48.4501,48.4875,48.366,48.394,40685.0
2020-08-03 12:30:00,51.8,51.86,51.8,51.85,16826.0,48.394,48.4501,48.394,48.4408,16826.0
2020-08-03 12:35:00,51.84,51.92,51.84,51.92,11891.0,48.4314,48.5062,48.4314,48.5062,11891.0
2020-08-03 12:40:00,51.92,52.1,51.9,52.09,48782.0,48.5062,48.6743,48.4875,48.665,48782.0
2020-08-03 12:45:00,52.09,52.17,52.08,52.12,31019.0,48.665,48.7397,48.6556,48.693,31019.0
2020-08-03 12:50:00,52.11,52.13,52.03,52.08,29253.0,48.6837,48.7023,48.6089,48.6556,29253.0
2020-08-03 12:55:00,52.08,52.08,52.01,52.02,31629.0,48.6556,48.6556,48.5902,48.5996,31629.0
2020-08-03 13:00:00,52.03,52.04,51.98,52.0,13206.0,48.6089,48.6183,48.5622,48.5809,13206.0
2020-08-03 13:05:00,52.0,52.0,51.95,51.97,10823.0,48.5809,48.5809,48.5342,48.5529,10823.0
2020-08-03 13:10:00,51.97,51.99,51.92,51.92,12822.0,48.5529,48.5715,48.5062,48.5062,12822.0
2020-08-03 13:15:00,51.91,51.91,51.86,51.89,21134.0,48.4968,48.4968,48.4501,48.4781,21134.0
2020-08-03 13:20:00,51.9,51.96,51.86,51.96,14092.0,48.4875,48.5435,48.4501,48.5435,14092.0
2020-08-03 13:25:00,51.95,51.99,51.95,51.99,15122.0,48.5342,48.5715,48.5342,48.5715,15122.0
2020-08-03 13:30:00,51.98,51.98,51.93,51.96,33058.0,48.5622,48.5622,48.5155,48.5435,33058.0
2020-08-03 13:35:00,51.95,51.97,51.92,51.95,21866.0,48.5342,48.5529,48.5062,48.5342,21866.0
2020-08-03 13:40:00,51.95,51.96,51.88,51.89,11738.0,48.5342,48.5435,48.4688,48.4781,11738.0
2020-08-03 13:45:00,51.89,51.93,51.89,51.91,11423.0,48.4781,48.5155,48.4781,48.4968,11423.0
2020-08-03 13:50:00,51.92,52.04,51.92,52.03,12785.0,48.5062,48.6183,48.5062,48.6089,12785.0
2020-08-03 13:55:00,52.03,52.06,52.02,52.05,14005.0,48.6089,48.6369,48.5996,48.6276,14005.0
2020-08-03 14:00:00,52.06,52.07,51.99,52.02,28365.0,48.6369,48.6463,48.5715,48.5996,28365.0
2020-08-03 14:05:00,52.02,52.05,52.0,52.05,17493.0,48.5996,48.6276,48.5809,48.6276,17493.0
2020-08-03 14:10:00,52.04,52.07,51.99,52.02,21344.0,48.6183,48.6463,48.5715,48.5996,21344.0
2020-08-03 14:15:00,52.02,52.06,51.97,52.0,43880.0,48.5996,48.6369,48.5529,48.5809,43880.0
2020-08-03 14:20:00,51.99,52.01,51.98,52.0,46905.0,48.5715,48.5902,48.5622,48.5809,46905.0
2020-08-03 14:25:00,51.99,52.07,51.97,52.06,32551.0,48.5715,48.6463,48.5529,48.6369,32551.0
2020-08-03 14:30:00,52.07,52.14,52.05,52.08,39512.0,48.6463,48.7117,48.6276,48.6556,39512.0
2020-08-03 14:35:00,52.09,52.09,52.05,52.07,30370.0,48.665,48.665,48.6276,48.6463,30370.0
2020-08-03 14:40:00,52.07,52.08,52.03,52.08,23613.0,48.6463,48.6556,48.6089,48.6556,23613.0
2020-08-03 14:45:00,52.08,52.08,52.01,52.02,31051.0,48.6556,48.6556,48.5902,48.5996,31051.0
2020-08-03 14:50:00,52.02,52.04,52.0,52.02,25454.0,48.5996,48.6183,48.5809,48.5996,25454.0
2020-08-03 14:55:00,52.02,52.09,52.01,52.09,29441.0,48.5996,48.665,48.5902,48.665,29441.0
2020-08-03 15:00:00,52.09,52.15,52.08,52.08,58599.0,48.665,48.721,48.6556,48.6556,58599.0
2020-08-03 15:05:00,52.07,52.07,52.01,52.03,30114.0,48.6463,48.6463,48.5902,48.6089,30114.0
2020-08-03 15:10:00,52.03,52.13,52.03,52.11,27568.0,48.6089,48.7023,48.6089,48.6837,27568.0
2020-08-03 15:15:00,52.1,52.12,51.97,51.97,60052.0,48.6743,48.693,48.5529,48.5529,60052.0
2020-08-03 15:20:00,51.99,52.0,51.91,51.93,40007.0,48.5715,48.5809,48.4968,48.5155,40007.0
2020-08-03 15:25:00,51.94,51.96,51.89,51.93,35712.0,48.5248,48.5435,48.4781,48.5155,35712.0
2020-08-03 15:30:00,51.93,51.95,51.79,51.84,70348.0,48.5155,48.5342,48.3847,48.4314,70348.0
2020-08-03 15:35:00,51.84,51.88,51.81,51.82,44761.0,48.4314,48.4688,48.4034,48.4127,44761.0
2020-08-03 15:40:00,51.82,51.89,51.8,51.87,72642.0,48.4127,48.4781,48.394,48.4594,72642.0
2020-08-03 15:45:00,51.87,51.89,51.84,51.85,76480.0,48.4594,48.4781,48.4314,48.4408,76480.0
2020-08-03 15:50:00,51.85,51.96,51.81,51.93,170927.0,48.4408,48.5435,48.4034,48.5155,170927.0
2020-08-03 15:55:00,51.94,51.98,51.84,51.88,456168.0,48.5248,48.5622,48.4314,48.4688,456168.0
2020-08-04 09:30:00,51.76,52.21,51.75,52.11,165614.0,48.3567,48.7771,48.3473,48.6837,165614.0
2020-08-04 09:35:00,52.12,52.23,51.97,52.23,85673.0,48.693,48.7958,48.5529,48.7958,85673.0
2020-08-04 09:40:00,52.21,52.36,52.07,52.25,297621.0,48.7771,48.9172,48.6463,48.8145,297621.0
2020-08-04 09:45:00,52.25,52.37,52.17,52.2,90292.0,48.8145,48.9266,48.7397,48.7677,90292.0
2020-08-04 09:50:00,52.2,52.32,52.07,52.07,84622.0,48.7677,48.8799,48.6463,48.6463,84622.0
2020-08-04 09:55:00,52.08,52.35,52.08,52.22,100363.0,48.6556,48.9079,48.6556,48.7864,100363.0
2020-08-04 10:00:00,52.23,52.29,52.15,52.15,96522.0,48.7958,48.8518,48.721,48.721,96522.0
2020-08-04 10:05:00,52.14,52.36,52.08,52.35,102510.0,48.7117,48.9172,48.6556,48.9079,102510.0
2020-08-04 10:10:00,52.36,52.47,52.35,52.42,72057.0,48.9172,49.02,48.9079,48.9733,72057.0
2020-08-04 10:15:00,52.41,52.43,52.34,52.4,49750.0,48.9639,48.9826,48.8985,48.9546,49750.0
2020-08-04 10:20:00,52.39,52.39,52.17,52.22,52956.0,48.9452,48.9452,48.7397,48.7864,52956.0
2020-08-04 10:25:00,52.22,52.33,52.19,52.25,56632.0,48.7864,48.8892,48.7584,48.8145,56632.0
2020-08-04 10:30:00,52.25,52.25,52.14,52.21,52699.0,48.8145,48.8145,48.7117,48.7771,52699.0
2020-08-04 10:35:00,52.2,52.28,52.19,52.26,37646.0,48.7677,48.8425,48.7584,48.8238,37646.0
2020-08-04 10:40:00,52.26,52.35,52.24,52.35,31827.0,48.8238,48.9079,48.8051,48.9079,31827.0
2020-08-04 10:45:00,52.35,52.38,52.33,52.38,23320.0,48.9079,48.9359,48.8892,48.9359,23320.0
2020-08-04 10:50:00,52.38,52.52,52.36,52.5,57040.0,48.9359,49.0667,48.9172,49.048,57040.0
2020-08-04 10:55:00,52.49,52.6,52.49,52.59,37940.0,49.0387,49.1414,49.0387,49.1321,37940.0
2020-08-04 11:00:00,52.58,52.59,52.48,52.5,66208.0,49.1228,49.1321,49.0293,49.048,66208.0
2020-08-04 11:05:00,52.5,52.57,52.5,52.53,36233.0,49.048,49.1134,49.048,49.076,36233.0
2020-08-04 11:10:00,52.53,52.68,52.52,52.63,43535.0,49.076,49.2162,49.0667,49.1695,43535.0
2020-08-04 11:15:00,52.63,52.7,52.59,52.67,24904.0,49.1695,49.2349,49.1321,49.2068,24904.0
2020-08-04 11:20:00,52.67,52.67,52.59,52.61,36203.0,49.2068,49.2068,49.1321,49.1508,36203.0
2020-08-04 11:25:00,52.62,52.69,52.59,52.66,30195.0,49.1601,49.2255,49.1321,49.1975,30195.0
2020-08-04 11:30:00,52.67,52.67,52.58,52.62,32595.0,49.2068,49.2068,49.1228,49.1601,32595.0
2020-08-04 11:35:00,52.62,52.76,52.62,52.74,29654.0,49.1601,49.2909,49.1601,49.2722,29654.0
2020-08-04 11:40:00,52.74,52.81,52.68,52.8,89258.0,49.2722,49.3376,49.2162,49.3283,89258.0
2020-08-04 11:45:00,52.8,52.8,52.73,52.76,25965.0,49.3283,49.3283,49.2629,49.2909,25965.0
2020-08-04 11:50:00,52.76,52.85,52.76,52.83,45477.0,49.2909,49.375,49.2909,49.3563,45477.0
2020-08-04 11:55:00,52.83,52.92,52.82,52.89,57830.0,49.3563,49.4404,49.347,49.4124,57830.0
2020-08-04 12:00:00,52.89,52.9,52.83,52.86,75901.0,49.4124,49.4217,49.3563,49.3843,75901.0
2020-08-04 12:05:00,52.86,52.86,52.75,52.77,43151.0,49.3843,49.3843,49.2816,49.3003,43151.0
2020-08-04 12:10:00,52.77,52.82,52.68,52.69,43715.0,49.3003,49.347,49.2162,49.2255,43715.0
2020-08-04 12:15:00,52.69,52.7,52.62,52.69,50318.0,49.2255,49.2349,49.1601,49.2255,50318.0
2020-08-04 12:20:00,52.69,52.79,52.68,52.75,41877.0,49.2255,49.3189,49.2162,49.2816,41877.0
2020-08-04 12:25:00,52.76,52.91,52.75,52.85,56460.0,49.2909,49.4311,49.2816,49.375,56460.0
2020-08-04 12:30:00,52.85,52.89,52.81,52.87,21856.0,49.375,49.4124,49.3376,49.3937,21856.0
2020-08-04 12:35:00,52.87,52.91,52.84,52.88,26027.0,49.3937,49.4311,49.3657,49.403,26027.0
2020-08-04 12:40:00,52.88,52.93,52.88,52.93,21247.0,49.403,49.4497,49.403,49.4497,21247.0
2020-08-04 12:45:00,52.92,52.93,52.78,52.79,36558.0,49.4404,49.4497,49.3096,49.3189,36558.0
2020-08-04 12:50:00,52.79,52.82,52.72,52.73,23171.0,49.3189,49.347,49.2535,49.2629,23171.0
2020-08-04 12:55:00,52.73,52.78,52.69,52.77,20206.0,49.2629,49.3096,49.2255,49.3003,20206.0
2020-08-04 13:00:00,52.77,52.77,52.71,52.72,33524.0,49.3003,49.3003,49.2442,49.2535,33524.0
2020-08-04 13:05:00,52.71,52.8,52.71,52.78,44562.0,49.2442,49.3283,49.2442,49.3096,44562.0
2020-08-04 13:10:00,52.78,52.86,52.77,52.86,20032.0,49.3096,49.3843,49.3003,49.3843,20032.0
2020-08-04 13:15:00,52.86,52.9,52.83,52.89,30674.0,49.3843,49.4217,49.3563,49.4124,30674.0
2020-08-04 13:20:00,52.89,52.93,52.89,52.91,27673.0,49.4124,49.4497,49.4124,49.4311,27673.0
2020-08-04 13:25:00,52.9,52.91,52.77,52.77,29032.0,49.4217,49.4311,49.3003,49.3003,29032.0
2020-08-04 13:30:00,52.78,52.87,52.75,52.85,36350.0,49.3096,49.3937,49.2816,49.375,36350.0
2020-08-04 13:35:00,52.85,52.85,52.71,52.75,85363.0,49.375,49.375,49.2442,49.2816,85363.0
2020-08-04 13:40:00,52.76,52.78,52.72,52.74,26761.0,49.2909,49.3096,49.2535,49.2722,26761.0
2020-08-04 13:45:00,52.75,52.76,52.69,52.7,19311.0,49.2816,49.2909,49.2255,49.2349,19311.0
2020-08-04 13:50:00,52.7,52.75,52.7,52.74,21204.0,49.2349,49.2816,49.2349,49.2722,21204.0
2020-08-04 13:55:00,52.74,52.76,52.7,52.72,37107.0,49.2722,49.2909,49.2349,49.2535,37107.0
2020-08-04 14:00:00,52.72,52.83,52.71,52.82,74350.0,49.2535,49.3563,49.2442,49.347,74350.0
2020-08-04 14:05:00,52.82,52.83,52.78,52.82,38239.0,49.347,49.3563,49.3096,49.347,38239.0
2020-08-04 14:10:00,52.82,52.82,52.77,52.81,20718.0,49.347,49.347,49.3003,49.3376,20718.0
2020-08-04 14:15:00,52.82,52.9,52.81,52.87,26067.0,49.347,49.4217,49.3376,49.3937,26067.0
2020-08-04 14:20:00,52.88,52.92,52.83,52.91,23718.0,49.403,49.4404,49.3563,49.4311,23718.0
2020-08-04 14:25:00,52.91,52.93,52.79,52.81,33970.0,49.4311,49.4497,49.3189,49.3376,33970.0
2020-08-04 14:30:00,52.8,52.82,52.75,52.76,40223.0,49.3283,49.347,49.2816,49.2909,40223.0
2020-08-04 14:35:00,52.75,52.78,52.71,52.74,24855.0,49.2816,49.3096,49.2442,49.2722,24855.0
2020-08-04 14:40:00,52.75,52.82,52.74,52.81,39411.0,49.2816,49.347,49.2722,49.3376,39411.0
2020-08-04 14:45:00,52.82,52.88,52.8,52.88,41755.0,49.347,49.403,49.3283,49.403,41755.0
2020-08-04 14:50:00,52.88,52.93,52.86,52.91,41305.0,49.403,49.4497,49.3843,49.4311,41305.0
2020-08-04 14:55:00,52.91,52.92,52.86,52.9,35953.0,49.4311,49.4404,49.3843,49.4217,35953.0
2020-08-04 15:00:00,52.9,52.92,52.88,52.9,51394.0,49.4217,49.4404,49.403,49.4217,51394.0
2020-08-04 15:05:00,52.89,52.91,52.87,52.88,36189.0,49.4124,49.4311,49.3937,49.403,36189.0
2020-08-04 15:10:00,52.88,52.97,52.88,52.96,34647.0,49.403,49.4871,49.403,49.4778,34647.0
2020-08-04 15:15:00,52.97,53.01,52.91,53.01,52738.0,49.4871,49.5245,49.4311,49.5245,52738.0
2020-08-04 15:20:00,53.01,53.06,52.99,53.05,45318.0,49.5245,49.5712,49.5058,49.5619,45318.0
2020-08-04 15:25:00,53.06,53.07,53.0,53.0,42713.0,49.5712,49.5805,49.5151,49.5151,42713.0
2020-08-04 15:30:00,53.0,53.04,52.9,52.94,87812.0,49.5151,49.5525,49.4217,49.4591,87812.0
2020-08-04 15:35:00,52.94,52.96,52.86,52.94,93712.0,49.4591,49.4778,49.3843,49.4591,93712.0
2020-08-04 15:40:00,52.95,53.03,52.93,53.02,101888.0,49.4684,49.5432,49.4497,49.5338,101888.0
2020-08-04 15:45:00,53.02,53.03,52.99,53.01,132708.0,49.5338,49.5432,49.5058,49.5245,132708.0
2020-08-04 15:50:00,53.02,53.05,52.93,53.0,178314.0,49.5338,49.5619,49.4497,49.5151,178314.0
2020-08-04 15:55:00,53.0,53.28,52.99,53.28,560469.0,49.5151,49.7767,49.5058,49.7767,560469.0
2020-08-05 09:30:00,53.48,53.56,53.09,53.14,128045.0,49.9636,50.0383,49.5992,49.6459,128045.0
2020-08-05 09:35:00,53.14,53.44,53.05,53.38,45287.0,49.6459,49.9262,49.5619,49.8702,45287.0
2020-08-05 09:40:00,53.37,53.38,52.99,53.08,49791.0,49.8608,49.8702,49.5058,49.5899,49791.0
2020-08-05 09:45:00,53.06,53.13,52.88,53.0,109169.0,49.5712,49.6366,49.403,49.5151,109169.0
2020-08-05 09:50:00,53.0,53.14,52.93,53.12,135324.0,49.5151,49.6459,49.4497,49.6272,135324.0
2020-08-05 09:55:00,53.13,53.18,53.08,53.13,48130.0,49.6366,49.6833,49.5899,49.6366,48130.0
2020-08-05 10:00:00,53.14,53.33,53.13,53.26,137024.0,49.6459,49.8234,49.6366,49.758,137024.0
2020-08-05 10:05:00,53.27,53.37,53.23,53.29,106347.0,49.7674,49.8608,49.73,49.7861,106347.0
2020-08-05 10:10:00,53.29,53.5,53.23,53.23,150157.0,49.7861,49.9823,49.73,49.73,150157.0
2020-08-05 10:15:00,53.23,53.38,53.18,53.36,65554.0,49.73,49.8702,49.6833,49.8515,65554.0
2020-08-05 10:20:00,53.36,53.39,53.29,53.31,54435.0,49.8515,49.8795,49.7861,49.8048,54435.0
2020-08-05 10:25:00,53.3,53.33,53.11,53.13,46207.0,49.7954,49.8234,49.6179,49.6366,46207.0
2020-08-05 10:30:00,53.12,53.12,52.94,53.03,45117.0,49.6272,49.6272,49.4591,49.5432,45117.0
2020-08-05 10:35:00,53.03,53.09,52.91,52.99,22020.0,49.5432,49.5992,49.4311,49.5058,22020.0
2020-08-05 10:40:00,52.98,53.09,52.98,53.05,26050.0,49.4965,49.5992,49.4965,49.5619,26050.0
2020-08-05 10:45:00,53.06,53.27,53.06,53.25,41077.0,49.5712,49.7674,49.5712,49.7487,41077.0
2020-08-05 10:50:00,53.25,53.28,53.15,53.18,43345.0,49.7487,49.7767,49.6553,49.6833,43345.0
2020-08-05 10:55:00,53.19,53.25,53.16,53.17,30523.0,49.6926,49.7487,49.6646,49.674,30523.0
2020-08-05 11:00:00,53.18,53.3,53.13,53.14,222338.0,49.6833,49.7954,49.6366,49.6459,222338.0
2020-08-05 11:05:00,53.13,53.24,53.08,53.24,37550.0,49.6366,49.7394,49.5899,49.7394,37550.0
2020-08-05 11:10:00,53.25,53.25,53.13,53.21,57849.0,49.7487,49.7487,49.6366,49.7113,57849.0
2020-08-05 11:15:00,53.19,53.2,53.09,53.19,17326.0,49.6926,49.702,49.5992,49.6926,17326.0
2020-08-05 11:20:00,53.2,53.23,53.1,53.14,42074.0,49.702,49.73,49.6086,49.6459,42074.0
2020-08-05 11:25:00,53.15,53.22,53.09,53.1,20879.0,49.6553,49.7207,49.5992,49.6086,20879.0
2020-08-05 11:30:00,53.1,53.2,53.08,53.18,18202.0,49.6086,49.702,49.5899,49.6833,18202.0
2020-08-05 11:35:00,53.16,53.27,53.15,53.26,19297.0,49.6646,49.7674,49.6553,49.758,19297.0
2020-08-05 11:40:00,53.26,53.27,53.11,53.13,66138.0,49.758,49.7674,49.6179,49.6366,66138.0
2020-08-05 11:45:00,53.13,53.18,53.06,53.07,19199.0,49.6366,49.6833,49.5712,49.5805,19199.0
2020-08-05 11:50:00,53.07,53.07,52.93,52.95,49037.0,49.5805,49.5805,49.4497,49.4684,49037.0
2020-08-05 11:55:00,52.96,53.16,52.96,53.08,39576.0,49.4778,49.6646,49.4778,49.5899,39576.0
2020-08-05 12:00:00,53.09,53.14,53.06,53.08,42996.0,49.5992,49.6459,49.5712,49.5899,42996.0
2020-08-05 12:05:00,53.08,53.13,53.07,53.09,37299.0,49.5899,49.6366,49.5805,49.5992,37299.0
2020-08-05 12:10:00,53.09,53.18,53.07,53.15,22334.0,49.5992,49.6833,49.5805,49.6553,22334.0
2020-08-05 12:15:00,53.15,53.17,53.06,53.07,38116.0,49.6553,49.674,49.5712,49.5805,38116.0
2020-08-05 12:20:00,53.07,53.07,52.96,53.02,58425.0,49.5805,49.5805,49.4778,49.5338,58425.0
2020-08-05 12:25:00,53.01,53.01,52.86,52.88,16757.0,49.5245,49.5245,49.3843,49.403,16757.0
2020-08-05 12:30:00,52.87,52.98,52.87,52.95,20452.0,49.3937,49.4965,49.3937,49.4684,20452.0
2020-08-05 12:35:00,52.95,52.96,52.92,52.94,15939.0,49.4684,49.4778,49.4404,49.4591,15939.0
2020-08-05 12:40:00,52.94,52.95,52.87,52.87,42779.0,49.4591,49.4684,49.3937,49.3937,42779.0
2020-08-05 12:45:00,52.87,52.93,52.85,52.91,19350.0,49.3937,49.4497,49.375,49.4311,19350.0
2020-08-05 12:50:00,52.92,52.95,52.89,52.95,21533.0,49.4404,49.4684,49.4124,49.4684,21533.0
2020-08-05 12:55:00,52.96,52.96,52.89,52.9,15814.0,49.4778,49.4778,49.4124,49.4217,15814.0
2020-08-05 13:00:00,52.91,52.91,52.83,52.87,30926.0,49.4311,49.4311,49.3563,49.3937,30926.0
2020-08-05 13:05:00,52.87,52.87,52.83,52.87,37438.0,49.3937,49.3937,49.3563,49.3937,37438.0
2020-08-05 13:10:00,52.88,52.91,52.84,52.86,11247.0,49.403,49.4311,49.3657,49.3843,11247.0
2020-08-05 13:15:00,52.86,52.97,52.85,52.97,26468.0,49.3843,49.4871,49.375,49.4871,26468.0
2020-08-05 13:20:00,52.97,52.97,52.89,52.91,27790.0,49.4871,49.4871,49.4124,49.4311,27790.0
2020-08-05 13:25:00,52.92,52.95,52.9,52.93,19241.0,49.4404,49.4684,49.4217,49.4497,19241.0
2020-08-05 13:30:00,52.93,52.96,52.91,52.92,15441.0,49.4497,49.4778,49.4311,49.4404,15441.0
2020-08-05 13:35:00,52.92,52.96,52.92,52.93,16725.0,49.4404,49.4778,49.4404,49.4497,16725.0
2020-08-05 13:40:00,52.94,52.94,52.9,52.92,16912.0,49.4591,49.4591,49.4217,49.4404,16912.0
2020-08-05 13:45:00,52.91,53.02,52.9,52.99,24924.0,49.4311,49.5338,49.4217,49.5058,24924.0
2020-08-05 13:50:00,52.99,53.01,52.96,53.0,11987.0,49.5058,49.5245,49.4778,49.5151,11987.0
2020-08-05 13:55:00,53.0,53.01,52.97,52.99,19186.0,49.5151,49.5245,49.4871,49.5058,19186.0
2020-08-05 14:00:00,52.99,53.15,52.99,53.11,36275.0,49.5058,49.6553,49.5058,49.6179,36275.0
2020-08-05 14:05:00,53.12,53.17,53.1,53.17,29658.0,49.6272,49.674,49.6086,49.674,29658.0
2020-08-05 14:10:00,53.16,53.24,53.15,53.22,35918.0,49.6646,49.7394,49.6553,49.7207,35918.0
2020-08-05 14:15:00,53.22,53.26,53.21,53.26,37352.0,49.7207,49.758,49.7113,49.758,37352.0
2020-08-05 14:20:00,53.26,53.3,53.25,53.27,20886.0,49.758,49.7954,49.7487,49.7674,20886.0
2020-08-05 14:25:00,53.27,53.34,53.23,53.23,27837.0,49.7674,49.8328,49.73,49.73,27837.0
2020-08-05 14:30:00,53.24,53.24,53.15,53.19,26384.0,49.7394,49.7394,49.6553,49.6926,26384.0
2020-08-05 14:35:00,53.18,53.29,53.16,53.27,22075.0,49.6833,49.7861,49.6646,49.7674,22075.0
2020-08-05 14:40:00,53.26,53.3,53.25,53.27,17275.0,49.758,49.7954,49.7487,49.7674,17275.0
2020-08-05 14:45:00,53.26,53.29,53.19,53.21,19621.0,49.758,49.7861,49.6926,49.7113,19621.0
2020-08-05 14:50:00,53.21,53.21,53.16,53.19,24988.0,49.7113,49.7113,49.6646,49.6926,24988.0
2020-08-05 14:55:00,53.2,53.28,53.19,53.21,23133.0,49.702,49.7767,49.6926,49.7113,23133.0
2020-08-05 15:00:00,53.22,53.33,53.22,53.29,26487.0,49.7207,49.8234,49.7207,49.7861,26487.0
2020-08-05 15:05:00,53.3,53.33,53.27,53.29,30133.0,49.7954,49.8234,49.7674,49.7861,30133.0
2020-08-05 15:10:00,53.27,53.35,53.25,53.34,37675.0,49.7674,49.8421,49.7487,49.8328,37675.0
2020-08-05 15:15:00,53.35,53.41,53.33,53.39,40075.0,49.8421,49.8982,49.8234,49.8795,40075.0
2020-08-05 15:20:00,53.39,53.43,53.33,53.42,51007.0,49.8795,49.9169,49.8234,49.9075,51007.0
2020-08-05 15:25:00,53.42,53.46,53.38,53.46,35231.0,49.9075,49.9449,49.8702,49.9449,35231.0
2020-08-05 15:30:00,53.47,53.5,53.44,53.49,62917.0,49.9542,49.9823,49.9262,49.9729,62917.0
2020-08-05 15:35:00,53.5,53.57,53.49,53.53,94280.0,49.9823,50.0477,49.9729,50.0103,94280.0
2020-08-05 15:40:00,53.53,53.58,53.5,53.51,148365.0,50.0103,50.057,49.9823,49.9916,148365.0
2020-08-05 15:45:00,53.51,53.56,53.5,53.52,132723.0,49.9916,50.0383,49.9823,50.0009,132723.0
2020-08-05 15:50:00,53.52,53.54,53.48,53.51,146607.0,50.0009,50.0196,49.9636,49.9916,146607.0
2020-08-05 15:55:00,53.51,53.67,53.5,53.55,326877.0,49.9916,50.1411,49.9823,50.029,326877.0
2020-08-06 09:30:00,53.21,53.45,53.19,53.3,106115.0,49.7113,49.9356,49.6926,49.7954,106115.0
2020-08-06 09:35:00,53.32,53.5,53.23,53.33,33757.0,49.8141,49.9823,49.73,49.8234,33757.0
2020-08-06 09:40:00,53.33,53.44,53.24,53.31,40317.0,49.8234,49.9262,49.7394,49.8048,40317.0
2020-08-06 09:45:00,53.3,53.45,53.23,53.4,495456.0,49.7954,49.9356,49.73,49.8888,495456.0
2020-08-06 09:50:00,53.41,53.83,53.41,53.81,106419.0,49.8982,50.2906,49.8982,50.2719,106419.0
2020-08-06 09:55:00,53.8,53.8,53.62,53.66,40745.0,50.2625,50.2625,50.0944,50.1317,40745.0
2020-08-06 10:00:00,53.67,53.77,53.58,53.62,49823.0,50.1411,50.2345,50.057,50.0944,49823.0
2020-08-06 10:05:00,53.61,53.71,53.57,53.57,36366.0,50.085,50.1785,50.0477,50.0477,36366.0
2020-08-06 10:10:00,53.57,53.6,53.48,53.52,26240.0,50.0477,50.0757,49.9636,50.0009,26240.0
2020-08-06 10:15:00,53.54,53.6,53.5,53.55,48787.0,50.0196,50.0757,49.9823,50.029,48787.0
2020-08-06 10:20:00,53.54,53.72,53.54,53.7,30631.0,50.0196,50.1878,50.0196,50.1691,30631.0
2020-08-06 10:25:00,53.69,53.74,53.63,53.68,20426.0,50.1598,50.2065,50.1037,50.1504,20426.0
2020-08-06 10:30:00,53.69,53.76,53.65,53.72,20935.0,50.1598,50.2252,50.1224,50.1878,20935.0
2020-08-06 10:35:00,53.71,53.78,53.6,53.61,34994.0,50.1785,50.2439,50.0757,50.085,34994.0
2020-08-06 10:40:00,53.6,53.66,53.56,53.64,61998.0,50.0757,50.1317,50.0383,50.1131,61998.0
2020-08-06 10:45:00,53.64,53.78,53.62,53.77,51005.0,50.1131,50.2439,50.0944,50.2345,51005.0
2020-08-06 10:50:00,53.76,53.78,53.62,53.74,45021.0,50.2252,50.2439,50.0944,50.2065,45021.0
2020-08-06 10:55:00,53.75,53.77,53.54,53.69,108599.0,50.2158,50.2345,50.0196,50.1598,108599.0
2020-08-06 11:00:00,53.69,53.85,53.62,53.62,88952.0,50.1598,50.3092,50.0944,50.0944,88952.0
2020-08-06 11:05:00,53.61,53.82,53.6,53.79,72690.0,50.085,50.2812,50.0757,50.2532,72690.0
2020-08-06 11:10:00,53.81,53.89,53.79,53.85,35919.0,50.2719,50.3466,50.2532,50.3092,35919.0
2020-08-06 11:15:00,53.86,53.94,53.83,53.92,36781.0,50.3186,50.3933,50.2906,50.3746,36781.0
2020-08-06 11:20:00,53.92,53.99,53.78,53.95,298935.0,50.3746,50.44,50.2439,50.4027,298935.0
2020-08-06 11:25:00,53.94,53.94,53.84,53.88,52612.0,50.3933,50.3933,50.2999,50.3373,52612.0
2020-08-06 11:30:00,53.87,53.9,53.69,53.73,24576.0,50.3279,50.356,50.1598,50.1971,24576.0
2020-08-06 11:35:00,53.74,53.75,53.61,53.62,40892.0,50.2065,50.2158,50.085,50.0944,40892.0
2020-08-06 11:40:00,53.62,53.72,53.61,53.62,86989.0,50.0944,50.1878,50.085,50.0944,86989.0
2020-08-06 11:45:00,53.61,53.65,53.57,53.64,167128.0,50.085,50.1224,50.0477,50.1131,167128.0
2020-08-06 11:50:00,53.64,53.68,53.53,53.57,43771.0,50.1131,50.1504,50.0103,50.0477,43771.0
2020-08-06 11:55:00,53.54,53.61,53.53,53.59,19499.0,50.0196,50.085,50.0103,50.0663,19499.0
2020-08-06 12:00:00,53.59,53.6,53.51,53.52,31268.0,50.0663,50.0757,49.9916,50.0009,31268.0
2020-08-06 12:05:00,53.51,53.51,53.41,53.42,121033.0,49.9916,49.9916,49.8982,49.9075,121033.0
2020-08-06 12:10:00,53.43,53.48,53.35,53.47,32062.0,49.9169,49.9636,49.8421,49.9542,32062.0
2020-08-06 12:15:00,53.49,53.54,53.46,53.5,20636.0,49.9729,50.0196,49.9449,49.9823,20636.0
2020-08-06 12:20:00,53.5,53.54,53.43,53.49,34296.0,49.9823,50.0196,49.9169,49.9729,34296.0
2020-08-06 12:25:00,53.49,53.61,53.47,53.56,32148.0,49.9729,50.085,49.9542,50.0383,32148.0
2020-08-06 12:30:00,53.56,53.65,53.53,53.59,26856.0,50.0383,50.1224,50.0103,50.0663,26856.0
2020-08-06 12:35:00,53.58,53.64,53.57,53.62,19518.0,50.057,50.1131,50.0477,50.0944,19518.0
2020-08-06 12:40:00,53.61,53.67,53.61,53.63,24594.0,50.085,50.1411,50.085,50.1037,24594.0
2020-08-06 12:45:00,53.64,53.7,53.55,53.58,50245.0,50.1131,50.1691,50.029,50.057,50245.0
2020-08-06 12:50:00,53.59,53.63,53.57,53.61,94027.0,50.0663,50.1037,50.0477,50.085,94027.0
2020-08-06 12:55:00,53.61,53.68,53.6,53.66,25304.0,50.085,50.1504,50.0757,50.1317,25304.0
2020-08-06 13:00:00,53.65,53.68,53.62,53.64,15751.0,50.1224,50.1504,50.0944,50.1131,15751.0
2020-08-06 13:05:00,53.63,53.65,53.61,53.64,12647.0,50.1037,50.1224,50.085,50.1131,12647.0
2020-08-06 13:10:00,53.63,53.63,53.55,53.55,13741.0,50.1037,50.1037,50.029,50.029,13741.0
2020-08-06 13:15:00,53.55,53.56,53.44,53.51,272444.0,50.029,50.0383,49.9262,49.9916,272444.0
2020-08-06 13:20:00,53.51,53.52,53.45,53.48,41234.0,49.9916,50.0009,49.9356,49.9636,41234.0
2020-08-06 13:25:00,53.48,53.55,53.46,53.55,25807.0,49.9636,50.029,49.9449,50.029,25807.0
2020-08-06 13:30:00,53.54,53.55,53.41,53.47,53147.0,50.0196,50.029,49.8982,49.9542,53147.0
2020-08-06 13:35:00,53.46,53.47,53.37,53.37,19488.0,49.9449,49.9542,49.8608,49.8608,19488.0
2020-08-06 13:40:00,53.37,53.4,53.33,53.38,14227.0,49.8608,49.8888,49.8234,49.8702,14227.0
2020-08-06 13:45:00,53.38,53.38,53.28,53.34,17231.0,49.8702,49.8702,49.7767,49.8328,17231.0
2020-08-06 13:50:00,53.35,53.37,53.28,53.3,22337.0,49.8421,49.8608,49.7767,49.7954,22337.0
2020-08-06 13:55:00,53.27,53.27,53.08,53.13,54875.0,49.7674,49.7674,49.5899,49.6366,54875.0
2020-08-06 14:00:00,53.14,53.32,53.12,53.32,32411.0,49.6459,49.8141,49.6272,49.8141,32411.0
2020-08-06 14:05:00,53.32,53.35,53.27,53.32,26726.0,49.8141,49.8421,49.7674,49.8141,26726.0
2020-08-06 14:10:00,53.3,53.38,53.29,53.38,16890.0,49.7954,49.8702,49.7861,49.8702,16890.0
2020-08-06 14:15:00,53.36,53.4,53.34,53.38,46195.0,49.8515,49.8888,49.8328,49.8702,46195.0
2020-08-06 14:20:00,53.38,53.45,53.34,53.4,39446.0,49.8702,49.9356,49.8328,49.8888,39446.0
2020-08-06 14:25:00,53.39,53.41,53.36,53.37,18542.0,49.8795,49.8982,49.8515,49.8608,18542.0
2020-08-06 14:30:00,53.37,53.42,53.32,53.41,55851.0,49.8608,49.9075,49.8141,49.8982,55851.0
2020-08-06 14:35:00,53.41,53.46,53.38,53.42,17403.0,49.8982,49.9449,49.8702,49.9075,17403.0
2020-08-06 14:40:00,53.42,53.43,53.38,53.42,19423.0,49.9075,49.9169,49.8702,49.9075,19423.0
2020-08-06 14:45:00,53.41,53.42,53.36,53.39,20510.0,49.8982,49.9075,49.8515,49.8795,20510.0
2020-08-06 14:50:00,53.39,53.4,53.37,53.38,24038.0,49.8795,49.8888,49.8608,49.8702,24038.0
2020-08-06 14:55:00,53.37,53.37,53.3,53.32,18343.0,49.8608,49.8608,49.7954,49.8141,18343.0
2020-08-06 15:00:00,53.32,53.43,53.32,53.41,25887.0,49.8141,49.9169,49.8141,49.8982,25887.0
2020-08-06 15:05:00,53.41,53.42,53.29,53.29,47590.0,49.8982,49.9075,49.7861,49.7861,47590.0
2020-08-06 15:10:00,53.29,53.35,53.29,53.3,28847.0,49.7861,49.8421,49.7861,49.7954,28847.0
2020-08-06 15:15:00,53.3,53.32,53.27,53.32,32901.0,49.7954,49.8141,49.7674,49.8141,32901.0
2020-08-06 15:20:00,53.31,53.33,53.23,53.26,86179.0,49.8048,49.8234,49.73,49.758,86179.0
2020-08-06 15:25:00,53.26,53.3,53.23,53.23,119263.0,49.758,49.7954,49.73,49.73,119263.0
2020-08-06 15:30:00,53.24,53.34,53.24,53.32,99445.0,49.7394,49.8328,49.7394,49.8141,99445.0
2020-08-06 15:35:00,53.31,53.41,53.3,53.34,88239.0,49.8048,49.8982,49.7954,49.8328,88239.0
2020-08-06 15:40:00,53.34,53.39,53.33,53.39,104028.0,49.8328,49.8795,49.8234,49.8795,104028.0
2020-08-06 15:45:00,53.39,53.39,53.3,53.33,73649.0,49.8795,49.8795,49.7954,49.8234,73649.0
2020-08-06 15:50:00,53.33,53.55,53.32,53.53,467435.0,49.8234,50.029,49.8141,50.0103,467435.0
2020-08-06 15:55:00,53.53,53.56,53.38,53.41,454695.0,50.0103,50.0383,49.8702,49.8982,454695.0
2020-08-07 09:30:00,53.58,53.89,53.38,53.46,158444.0,50.057,50.3466,49.8702,49.9449,158444.0
2020-08-07 09:35:00,53.45,53.54,53.3,53.36,37463.0,49.9356,50.0196,49.7954,49.8515,37463.0
2020-08-07 09:40:00,53.34,53.75,53.34,53.7,45942.0,49.8328,50.2158,49.8328,50.1691,45942.0
2020-08-07 09:45:00,53.71,53.89,53.69,53.79,91007.0,50.1785,50.3466,50.1598,50.2532,91007.0
2020-08-07 09:50:00,53.77,53.84,53.65,53.7,41203.0,50.2345,50.2999,50.1224,50.1691,41203.0
2020-08-07 09:55:00,53.7,53.74,53.51,53.53,102700.0,50.1691,50.2065,49.9916,50.0103,102700.0
2020-08-07 10:00:00,53.53,53.83,53.51,53.73,55675.0,50.0103,50.2906,49.9916,50.1971,55675.0
2020-08-07 10:05:00,53.73,53.75,53.6,53.7,50242.0,50.1971,50.2158,50.0757,50.1691,50242.0
2020-08-07 10:10:00,53.69,53.91,53.64,53.9,179030.0,50.1598,50.3653,50.1131,50.356,179030.0
2020-08-07 10:15:00,53.89,54.01,53.8,54.0,313518.0,50.3466,50.4587,50.2625,50.4494,313518.0
2020-08-07 10:20:00,54.02,54.02,53.88,53.92,59206.0,50.4681,50.4681,50.3373,50.3746,59206.0
2020-08-07 10:25:00,53.93,54.14,53.93,54.09,56958.0,50.384,50.5802,50.384,50.5335,56958.0
2020-08-07 10:30:00,54.1,54.16,54.0,54.07,52946.0,50.5428,50.5989,50.4494,50.5148,52946.0
2020-08-07 10:35:00,54.07,54.16,54.06,54.14,39875.0,50.5148,50.5989,50.5054,50.5802,39875.0
2020-08-07 10:40:00,54.14,54.2,54.06,54.16,58569.0,50.5802,50.6362,50.5054,50.5989,58569.0
2020-08-07 10:45:00,54.16,54.23,54.1,54.13,54103.0,50.5989,50.6643,50.5428,50.5708,54103.0
2020-08-07 10:50:00,54.13,54.17,54.08,54.14,43465.0,50.5708,50.6082,50.5241,50.5802,43465.0
2020-08-07 10:55:00,54.14,54.16,54.03,54.05,50447.0,50.5802,50.5989,50.4774,50.4961,50447.0
2020-08-07 11:00:00,54.05,54.28,54.04,54.27,89151.0,50.4961,50.711,50.4868,50.7016,89151.0
2020-08-07 11:05:00,54.27,54.33,54.24,54.29,56446.0,50.7016,50.7577,50.6736,50.7203,56446.0
2020-08-07 11:10:00,54.29,54.42,54.28,54.37,41687.0,50.7203,50.8418,50.711,50.7951,41687.0
2020-08-07 11:15:00,54.37,54.38,54.31,54.34,28451.0,50.7951,50.8044,50.739,50.767,28451.0
2020-08-07 11:20:00,54.34,54.41,54.32,54.4,58336.0,50.767,50.8324,50.7483,50.8231,58336.0
2020-08-07 11:25:00,54.41,54.57,54.38,54.54,193378.0,50.8324,50.9819,50.8044,50.9539,193378.0
2020-08-07 11:30:00,54.54,54.67,54.52,54.65,64992.0,50.9539,51.0753,50.9352,51.0566,64992.0
2020-08-07 11:35:00,54.66,54.74,54.62,54.73,53905.0,51.066,51.1407,51.0286,51.1314,53905.0
2020-08-07 11:40:00,54.73,54.94,54.73,54.81,94378.0,51.1314,51.3276,51.1314,51.2061,94378.0
2020-08-07 11:45:00,54.82,54.83,54.74,54.76,57654.0,51.2155,51.2248,51.1407,51.1594,57654.0
2020-08-07 11:50:00,54.76,54.87,54.71,54.84,61199.0,51.1594,51.2622,51.1127,51.2342,61199.0
2020-08-07 11:55:00,54.84,55.04,54.84,55.01,153844.0,51.2342,51.421,51.2342,51.393,153844.0
2020-08-07 12:00:00,55.02,55.04,54.89,54.92,43333.0,51.4023,51.421,51.2809,51.3089,43333.0
2020-08-07 12:05:00,54.92,54.96,54.86,54.87,42182.0,51.3089,51.3463,51.2528,51.2622,42182.0
2020-08-07 12:10:00,54.86,54.92,54.84,54.87,39178.0,51.2528,51.3089,51.2342,51.2622,39178.0
2020-08-07 12:15:00,54.87,54.96,54.84,54.94,42571.0,51.2622,51.3463,51.2342,51.3276,42571.0
2020-08-07 12:20:00,54.95,55.1,54.91,55.07,57534.0,51.3369,51.4771,51.2996,51.449,57534.0
2020-08-07 12:25:00,55.07,55.13,55.0,55.12,51138.0,51.449,51.5051,51.3836,51.4957,51138.0
2020-08-07 12:30:00,55.12,55.24,55.11,55.21,57335.0,51.4957,51.6079,51.4864,51.5798,57335.0
2020-08-07 12:35:00,55.21,55.41,55.21,55.39,65547.0,51.5798,51.7667,51.5798,51.748,65547.0
2020-08-07 12:40:00,55.39,55.41,55.3,55.38,34619.0,51.748,51.7667,51.6639,51.7386,34619.0
2020-08-07 12:45:00,55.39,55.46,55.38,55.4,44024.0,51.748,51.8134,51.7386,51.7573,44024.0
2020-08-07 12:50:00,55.4,55.53,55.39,55.46,62886.0,51.7573,51.8788,51.748,51.8134,62886.0
2020-08-07 12:55:00,55.46,55.49,55.39,55.46,51862.0,51.8134,51.8414,51.748,51.8134,51862.0
2020-08-07 13:00:00,55.46,55.49,55.42,55.43,29118.0,51.8134,51.8414,51.776,51.7854,29118.0
2020-08-07 13:05:00,55.44,55.44,55.38,55.4,50489.0,51.7947,51.7947,51.7386,51.7573,50489.0
2020-08-07 13:10:00,55.39,55.54,55.35,55.5,68149.0,51.748,51.8881,51.7106,51.8508,68149.0
2020-08-07 13:15:00,55.5,55.55,55.46,55.47,96736.0,51.8508,51.8975,51.8134,51.8227,96736.0
2020-08-07 13:20:00,55.46,55.5,55.4,55.46,40291.0,51.8134,51.8508,51.7573,51.8134,40291.0
2020-08-07 13:25:00,55.47,55.54,55.46,55.52,26608.0,51.8227,51.8881,51.8134,51.8694,26608.0
2020-08-07 13:30:00,55.51,55.58,55.51,55.56,35235.0,51.8601,51.9255,51.8601,51.9068,35235.0
2020-08-07 13:35:00,55.57,55.73,55.55,55.69,59152.0,51.9162,52.0656,51.8975,52.0283,59152.0
2020-08-07 13:40:00,55.69,55.72,55.58,55.63,36093.0,52.0283,52.0563,51.9255,51.9722,36093.0
2020-08-07 13:45:00,55.63,55.63,55.56,55.57,25802.0,51.9722,51.9722,51.9068,51.9162,25802.0
2020-08-07 13:50:00,55.57,55.57,55.45,55.49,50072.0,51.9162,51.9162,51.804,51.8414,50072.0
2020-08-07 13:55:00,55.5,55.52,55.44,55.47,32909.0,51.8508,51.8694,51.7947,51.8227,32909.0
2020-08-07 14:00:00,55.47,55.56,55.47,55.5,40348.0,51.8227,51.9068,51.8227,51.8508,40348.0
2020-08-07 14:05:00,55.51,55.52,55.38,55.46,86903.0,51.8601,51.8694,51.7386,51.8134,86903.0
2020-08-07 14:10:00,55.47,55.5,55.42,55.47,37458.0,51.8227,51.8508,51.776,51.8227,37458.0
2020-08-07 14:15:00,55.47,55.48,55.39,55.39,36935.0,51.8227,51.8321,51.748,51.748,36935.0
2020-08-07 14:20:00,55.39,55.4,55.32,55.35,52304.0,51.748,51.7573,51.6826,51.7106,52304.0
2020-08-07 14:25:00,55.34,55.34,55.21,55.23,65097.0,51.7013,51.7013,51.5798,51.5985,65097.0
2020-08-07 14:30:00,55.22,55.42,55.17,55.42,50586.0,51.5892,51.776,51.5425,51.776,50586.0
2020-08-07 14:35:00,55.42,55.51,55.39,55.48,53967.0,51.776,51.8601,51.748,51.8321,53967.0
2020-08-07 14:40:00,55.48,55.53,55.45,55.53,43424.0,51.8321,51.8788,51.804,51.8788,43424.0
2020-08-07 14:45:00,55.53,55.58,55.44,55.53,63955.0,51.8788,51.9255,51.7947,51.8788,63955.0
2020-08-07 14:50:00,55.54,55.62,55.48,55.57,82333.0,51.8881,51.9629,51.8321,51.9162,82333.0
2020-08-07 14:55:00,55.56,55.61,55.53,55.59,43146.0,51.9068,51.9535,51.8788,51.9348,43146.0
2020-08-07 15:00:00,55.58,55.63,55.56,55.59,51006.0,51.9255,51.9722,51.9068,51.9348,51006.0
2020-08-07 15:05:00,55.6,55.63,55.56,55.63,55458.0,51.9442,51.9722,51.9068,51.9722,55458.0
2020-08-07 15:10:00,55.62,55.63,55.44,55.48,130301.0,51.9629,51.9722,51.7947,51.8321,130301.0
2020-08-07 15:15:00,55.49,55.64,55.49,55.63,60433.0,51.8414,51.9816,51.8414,51.9722,60433.0
2020-08-07 15:20:00,55.63,55.68,55.61,55.66,64726.0,51.9722,52.0189,51.9535,52.0002,64726.0
2020-08-07 15:25:00,55.66,55.76,55.59,55.61,177883.0,52.0002,52.0937,51.9348,51.9535,177883.0
2020-08-07 15:30:00,55.6,55.61,55.39,55.55,146025.0,51.9442,51.9535,51.748,51.8975,146025.0
2020-08-07 15:35:00,55.54,55.61,55.53,55.59,93653.0,51.8881,51.9535,51.8788,51.9348,93653.0
2020-08-07 15:40:00,55.58,55.6,55.5,55.58,125031.0,51.9255,51.9442,51.8508,51.9255,125031.0
2020-08-07 15:45:00,55.58,55.62,55.5,55.51,144546.0,51.9255,51.9629,51.8508,51.8601,144546.0
2020-08-07 15:50:00,55.51,55.53,55.41,55.46,198954.0,51.8601,51.8788,51.7667,51.8134,198954.0
2020-08-07 15:55:00,55.45,55.57,55.38,55.46,402574.0,51.804,51.9162,51.7386,51.8134,402574.0
2020-08-10 09:30:00,55.74,56.29,55.68,56.26,119173.0,52.075,52.5888,52.0189,52.5608,119173.0
2020-08-10 09:35:00,56.27,56.28,55.69,55.82,89882.0,52.5701,52.5795,52.0283,52.1497,89882.0
2020-08-10 09:40:00,55.8,55.95,55.66,55.92,88912.0,52.131,52.2712,52.0002,52.2431,88912.0
2020-08-10 09:45:00,55.91,55.92,55.57,55.63,74794.0,52.2338,52.2431,51.9162,51.9722,74794.0
2020-08-10 09:50:00,55.63,55.73,55.55,55.65,63451.0,51.9722,52.0656,51.8975,51.9909,63451.0
2020-08-10 09:55:00,55.64,55.82,55.62,55.78,49372.0,51.9816,52.1497,51.9629,52.1123,49372.0
2020-08-10 10:00:00,55.78,55.93,55.68,55.77,61434.0,52.1123,52.2525,52.0189,52.103,61434.0
2020-08-10 10:05:00,55.78,55.83,55.71,55.83,42693.0,52.1123,52.1591,52.047,52.1591,42693.0
2020-08-10 10:10:00,55.83,55.89,55.77,55.82,40686.0,52.1591,52.2151,52.103,52.1497,40686.0
2020-08-10 10:15:00,55.82,55.86,55.68,55.77,80472.0,52.1497,52.1871,52.0189,52.103,80472.0
2020-08-10 10:20:00,55.78,55.85,55.68,55.82,75947.0,52.1123,52.1777,52.0189,52.1497,75947.0
2020-08-10 10:25:00,55.83,55.92,55.82,55.86,63820.0,52.1591,52.2431,52.1497,52.1871,63820.0
2020-08-10 10:30:00,55.87,55.96,55.86,55.95,87357.0,52.1964,52.2805,52.1871,52.2712,87357.0
2020-08-10 10:35:00,55.95,56.11,55.93,56.07,70573.0,52.2712,52.4206,52.2525,52.3833,70573.0
2020-08-10 10:40:00,56.08,56.08,55.98,56.02,47098.0,52.3926,52.3926,52.2992,52.3366,47098.0
2020-08-10 10:45:00,56.02,56.03,55.85,55.86,45507.0,52.3366,52.3459,52.1777,52.1871,45507.0
2020-08-10 10:50:00,55.85,55.92,55.76,55.91,54577.0,52.1777,52.2431,52.0937,52.2338,54577.0
2020-08-10 10:55:00,55.92,55.97,55.7,55.72,65559.0,52.2431,52.2899,52.0376,52.0563,65559.0
2020-08-10 11:00:00,55.7,55.82,55.67,55.82,34187.0,52.0376,52.1497,52.0096,52.1497,34187.0
2020-08-10 11:05:00,55.83,56.0,55.82,55.99,27278.0,52.1591,52.3179,52.1497,52.3085,27278.0
2020-08-10 11:10:00,55.99,56.13,55.98,56.04,88081.0,52.3085,52.4393,52.2992,52.3553,88081.0
2020-08-10 11:15:00,56.05,56.23,56.04,56.19,34974.0,52.3646,52.5328,52.3553,52.4954,34974.0
2020-08-10 11:20:00,56.19,56.27,56.12,56.18,26371.0,52.4954,52.5701,52.43,52.486,26371.0
2020-08-10 11:25:00,56.19,56.29,56.07,56.22,37021.0,52.4954,52.5888,52.3833,52.5234,37021.0
2020-08-10 11:30:00,56.21,56.34,56.12,56.13,47173.0,52.5141,52.6355,52.43,52.4393,47173.0
2020-08-10 11:35:00,56.13,56.17,56.05,56.17,38939.0,52.4393,52.4767,52.3646,52.4767,38939.0
2020-08-10 11:40:00,56.18,56.23,56.17,56.22,26047.0,52.486,52.5328,52.4767,52.5234,26047.0
2020-08-10 11:45:00,56.22,56.31,56.19,56.27,19473.0,52.5234,52.6075,52.4954,52.5701,19473.0
2020-08-10 11:50:00,56.28,56.3,56.19,56.22,19846.0,52.5795,52.5982,52.4954,52.5234,19846.0
2020-08-10 11:55:00,56.21,56.29,56.17,56.25,18163.0,52.5141,52.5888,52.4767,52.5514,18163.0
2020-08-10 12:00:00,56.26,56.35,56.25,56.3,81995.0,52.5608,52.6449,52.5514,52.5982,81995.0
2020-08-10 12:05:00,56.3,56.32,56.18,56.22,66017.0,52.5982,52.6168,52.486,52.5234,66017.0
2020-08-10 12:10:00,56.23,56.24,56.18,56.23,22253.0,52.5328,52.5421,52.486,52.5328,22253.0
2020-08-10 12:15:00,56.22,56.24,56.19,56.2,21702.0,52.5234,52.5421,52.4954,52.5047,21702.0
2020-08-10 12:20:00,56.21,56.27,56.2,56.24,44497.0,52.5141,52.5701,52.5047,52.5421,44497.0
2020-08-10 12:25:00,56.24,56.33,56.2,56.22,29283.0,52.5421,52.6262,52.5047,52.5234,29283.0
2020-08-10 12:30:00,56.23,56.42,56.18,56.42,33064.0,52.5328,52.7103,52.486,52.7103,33064.0
2020-08-10 12:35:00,56.42,56.47,56.36,56.47,24261.0,52.7103,52.757,52.6542,52.757,24261.0
2020-08-10 12:40:00,56.47,56.47,56.36,56.41,26746.0,52.757,52.757,52.6542,52.7009,26746.0
2020-08-10 12:45:00,56.41,56.44,56.34,56.38,17236.0,52.7009,52.729,52.6355,52.6729,17236.0
2020-08-10 12:50:00,56.4,56.4,56.3,56.34,21226.0,52.6916,52.6916,52.5982,52.6355,21226.0
2020-08-10 12:55:00,56.33,56.41,56.31,56.4,33438.0,52.6262,52.7009,52.6075,52.6916,33438.0
2020-08-10 13:00:00,56.41,56.42,56.31,56.35,18743.0,52.7009,52.7103,52.6075,52.6449,18743.0
2020-08-10 13:05:00,56.36,56.36,56.3,56.31,20588.0,52.6542,52.6542,52.5982,52.6075,20588.0
2020-08-10 13:10:00,56.3,56.31,56.19,56.2,24570.0,52.5982,52.6075,52.4954,52.5047,24570.0
2020-08-10 13:15:00,56.19,56.2,56.06,56.07,24283.0,52.4954,52.5047,52.3739,52.3833,24283.0
2020-08-10 13:20:00,56.07,56.17,56.02,56.13,28651.0,52.3833,52.4767,52.3366,52.4393,28651.0
2020-08-10 13:25:00,56.12,56.17,56.08,56.16,24072.0,52.43,52.4767,52.3926,52.4674,24072.0
2020-08-10 13:30:00,56.15,56.26,56.15,56.26,24690.0,52.458,52.5608,52.458,52.5608,24690.0
2020-08-10 13:35:00,56.26,56.3,56.25,56.3,21121.0,52.5608,52.5982,52.5514,52.5982,21121.0
2020-08-10 13:40:00,56.29,56.31,56.22,56.24,32915.0,52.5888,52.6075,52.5234,52.5421,32915.0
2020-08-10 13:45:00,56.23,56.27,56.21,56.22,21053.0,52.5328,52.5701,52.5141,52.5234,21053.0
2020-08-10 13:50:00,56.21,56.24,56.11,56.11,37830.0,52.5141,52.5421,52.4206,52.4206,37830.0
2020-08-10 13:55:00,56.11,56.15,56.1,56.12,19010.0,52.4206,52.458,52.4113,52.43,19010.0
2020-08-10 14:00:00,56.12,56.15,56.1,56.13,35858.0,52.43,52.458,52.4113,52.4393,35858.0
2020-08-10 14:05:00,56.13,56.16,56.1,56.13,38740.0,52.4393,52.4674,52.4113,52.4393,38740.0
2020-08-10 14:10:00,56.13,56.16,56.1,56.11,37262.0,52.4393,52.4674,52.4113,52.4206,37262.0
2020-08-10 14:15:00,56.11,56.13,56.07,56.09,26584.0,52.4206,52.4393,52.3833,52.402,26584.0
2020-08-10 14:20:00,56.09,56.12,56.07,56.1,20937.0,52.402,52.43,52.3833,52.4113,20937.0
2020-08-10 14:25:00,56.09,56.15,56.03,56.14,29510.0,52.402,52.458,52.3459,52.4487,29510.0
2020-08-10 14:30:00,56.14,56.15,56.05,56.09,32811.0,52.4487,52.458,52.3646,52.402,32811.0
2020-08-10 14:35:00,56.08,56.14,56.05,56.13,35427.0,52.3926,52.4487,52.3646,52.4393,35427.0
2020-08-10 14:40:00,56.13,56.13,56.05,56.06,31970.0,52.4393,52.4393,52.3646,52.3739,31970.0
2020-08-10 14:45:00,56.06,56.07,56.0,56.06,40704.0,52.3739,52.3833,52.3179,52.3739,40704.0
2020-08-10 14:50:00,56.06,56.12,56.04,56.11,30988.0,52.3739,52.43,52.3553,52.4206,30988.0
2020-08-10 14:55:00,56.11,56.13,56.07,56.08,83898.0,52.4206,52.4393,52.3833,52.3926,83898.0
2020-08-10 15:00:00,56.08,56.13,56.07,56.1,55898.0,52.3926,52.4393,52.3833,52.4113,55898.0
2020-08-10 15:05:00,56.11,56.23,56.1,56.22,56745.0,52.4206,52.5328,52.4113,52.5234,56745.0
2020-08-10 15:10:00,56.22,56.27,56.18,56.27,34861.0,52.5234,52.5701,52.486,52.5701,34861.0
2020-08-10 15:15:00,56.27,56.29,56.22,56.29,49373.0,52.5701,52.5888,52.5234,52.5888,49373.0
2020-08-10 15:20:00,56.29,56.32,56.23,56.26,47255.0,52.5888,52.6168,52.5328,52.5608,47255.0
2020-08-10 15:25:00,56.26,56.27,56.19,56.23,58290.0,52.5608,52.5701,52.4954,52.5328,58290.0
2020-08-10 15:30:00,56.23,56.27,56.14,56.16,55678.0,52.5328,52.5701,52.4487,52.4674,55678.0
2020-08-10 15:35:00,56.16,56.36,56.16,56.36,79843.0,52.4674,52.6542,52.4674,52.6542,79843.0
2020-08-10 15:40:00,56.36,56.46,56.35,56.45,86692.0,52.6542,52.7476,52.6449,52.7383,86692.0
2020-08-10 15:45:00,56.46,56.57,56.43,56.51,160718.0,52.7476,52.8504,52.7196,52.7943,160718.0
2020-08-10 15:50:00,56.5,56.56,56.43,56.5,186941.0,52.785,52.8411,52.7196,52.785,186941.0
2020-08-10 15:55:00,56.5,56.53,56.41,56.53,321808.0,52.785,52.813,52.7009,52.813,321808.0
2020-08-11 09:30:00,57.32,57.59,57.16,57.31,246740.0,53.5511,53.8033,53.4016,53.5417,246740.0
2020-08-11 09:35:00,57.3,57.53,57.24,57.29,149628.0,53.5324,53.7473,53.4763,53.5231,149628.0
2020-08-11 09:40:00,57.28,57.99,57.24,57.88,162397.0,53.5137,54.177,53.4763,54.0743,162397.0
2020-08-11 09:45:00,57.88,58.06,57.83,57.87,121192.0,54.0743,54.2424,54.0276,54.0649,121192.0
2020-08-11 09:50:00,57.88,57.94,57.48,57.65,62808.0,54.0743,54.1303,53.7006,53.8594,62808.0
2020-08-11 09:55:00,57.67,57.8,57.18,57.18,102234.0,53.8781,53.9995,53.4203,53.4203,102234.0
2020-08-11 10:00:00,57.16,57.21,57.03,57.07,106037.0,53.4016,53.4483,53.2802,53.3175,106037.0
2020-08-11 10:05:00,57.08,57.09,56.67,56.83,129105.0,53.3269,53.3362,52.9438,53.0933,129105.0
2020-08-11 10:10:00,56.85,56.97,56.81,56.85,113895.0,53.112,53.2241,53.0746,53.112,113895.0
2020-08-11 10:15:00,56.85,57.01,56.81,56.97,122594.0,53.112,53.2615,53.0746,53.2241,122594.0
2020-08-11 10:20:00,56.95,57.12,56.92,57.07,58953.0,53.2054,53.3642,53.1774,53.3175,58953.0
2020-08-11 10:25:00,57.06,57.4,57.02,57.38,84130.0,53.3082,53.6258,53.2708,53.6071,84130.0
2020-08-11 10:30:00,57.38,57.53,57.35,57.49,64807.0,53.6071,53.7473,53.5791,53.7099,64807.0
2020-08-11 10:35:00,57.49,57.61,57.41,57.52,52834.0,53.7099,53.822,53.6352,53.7379,52834.0
2020-08-11 10:40:00,57.51,57.69,57.49,57.55,53251.0,53.7286,53.8968,53.7099,53.766,53251.0
2020-08-11 10:45:00,57.55,57.6,57.36,57.41,98024.0,53.766,53.8127,53.5885,53.6352,98024.0
2020-08-11 10:50:00,57.41,57.63,57.38,57.56,47543.0,53.6352,53.8407,53.6071,53.7753,47543.0
2020-08-11 10:55:00,57.55,57.67,57.54,57.62,43226.0,53.766,53.8781,53.7566,53.8314,43226.0
2020-08-11 11:00:00,57.62,57.68,57.52,57.56,60283.0,53.8314,53.8874,53.7379,53.7753,60283.0
2020-08-11 11:05:00,57.56,57.69,57.5,57.61,59381.0,53.7753,53.8968,53.7193,53.822,59381.0
2020-08-11 11:10:00,57.61,57.73,57.46,57.51,47426.0,53.822,53.9341,53.6819,53.7286,47426.0
2020-08-11 11:15:00,57.51,57.74,57.51,57.64,50244.0,53.7286,53.9435,53.7286,53.85,50244.0
2020-08-11 11:20:00,57.64,57.79,57.63,57.77,58354.0,53.85,53.9902,53.8407,53.9715,58354.0
2020-08-11 11:25:00,57.77,57.82,57.62,57.62,45344.0,53.9715,54.0182,53.8314,53.8314,45344.0
2020-08-11 11:30:00,57.62,57.82,57.61,57.81,68928.0,53.8314,54.0182,53.822,54.0089,68928.0
2020-08-11 11:35:00,57.81,57.91,57.79,57.8,47373.0,54.0089,54.1023,53.9902,53.9995,47373.0
2020-08-11 11:40:00,57.8,57.86,57.72,57.72,34328.0,53.9995,54.0556,53.9248,53.9248,34328.0
2020-08-11 11:45:00,57.71,57.71,57.59,57.63,47270.0,53.9154,53.9154,53.8033,53.8407,47270.0
2020-08-11 11:50:00,57.63,57.7,57.62,57.7,44232.0,53.8407,53.9061,53.8314,53.9061,44232.0
2020-08-11 11:55:00,57.7,57.73,57.66,57.69,31260.0,53.9061,53.9341,53.8687,53.8968,31260.0
2020-08-11 12:00:00,57.7,57.75,57.59,57.64,62217.0,53.9061,53.9528,53.8033,53.85,62217.0
2020-08-11 12:05:00,57.64,57.89,57.64,57.89,37135.0,53.85,54.0836,53.85,54.0836,37135.0
2020-08-11 12:10:00,57.89,58.02,57.86,57.96,80848.0,54.0836,54.2051,54.0556,54.149,80848.0
2020-08-11 12:15:00,57.96,57.98,57.88,57.94,30340.0,54.149,54.1677,54.0743,54.1303,30340.0
2020-08-11 12:20:00,57.95,57.96,57.9,57.93,34029.0,54.1397,54.149,54.093,54.121,34029.0
2020-08-11 12:25:00,57.93,58.01,57.93,58.01,21655.0,54.121,54.1957,54.121,54.1957,21655.0
2020-08-11 12:30:00,58.0,58.01,57.92,57.95,41396.0,54.1864,54.1957,54.1116,54.1397,41396.0
2020-08-11 12:35:00,57.97,57.97,57.9,57.97,35387.0,54.1584,54.1584,54.093,54.1584,35387.0
2020-08-11 12:40:00,57.96,58.0,57.92,57.98,24803.0,54.149,54.1864,54.1116,54.1677,24803.0
2020-08-11 12:45:00,57.99,58.07,57.98,58.02,36300.0,54.177,54.2518,54.1677,54.2051,36300.0
2020-08-11 12:50:00,58.0,58.2,57.99,58.14,46640.0,54.1864,54.3732,54.177,54.3172,46640.0
2020-08-11 12:55:00,58.13,58.17,57.92,57.99,283424.0,54.3078,54.3452,54.1116,54.177,283424.0
2020-08-11 13:00:00,57.99,58.03,57.94,57.94,24490.0,54.177,54.2144,54.1303,54.1303,24490.0
2020-08-11 13:05:00,57.95,58.07,57.95,58.06,27431.0,54.1397,54.2518,54.1397,54.2424,27431.0
2020-08-11 13:10:00,58.05,58.06,58.0,58.01,69492.0,54.2331,54.2424,54.1864,54.1957,69492.0
2020-08-11 13:15:00,58.01,58.01,57.86,57.97,60286.0,54.1957,54.1957,54.0556,54.1584,60286.0
2020-08-11 13:20:00,57.95,58.12,57.95,58.1,79389.0,54.1397,54.2985,54.1397,54.2798,79389.0
2020-08-11 13:25:00,58.1,58.25,58.09,58.24,78789.0,54.2798,54.4199,54.2705,54.4106,78789.0
2020-08-11 13:30:00,58.24,58.26,58.17,58.19,43083.0,54.4106,54.4293,54.3452,54.3639,43083.0
2020-08-11 13:35:00,58.19,58.21,58.1,58.11,40715.0,54.3639,54.3826,54.2798,54.2891,40715.0
2020-08-11 13:40:00,58.11,58.24,58.1,58.2,43603.0,54.2891,54.4106,54.2798,54.3732,43603.0
2020-08-11 13:45:00,58.19,58.24,58.14,58.19,41230.0,54.3639,54.4106,54.3172,54.3639,41230.0
2020-08-11 13:50:00,58.19,58.21,58.16,58.21,27628.0,54.3639,54.3826,54.3359,54.3826,27628.0
2020-08-11 13:55:00,58.21,58.28,58.17,58.27,43538.0,54.3826,54.448,54.3452,54.4386,43538.0
2020-08-11 14:00:00,58.27,58.34,58.27,58.34,33417.0,54.4386,54.504,54.4386,54.504,33417.0
2020-08-11 14:05:00,58.34,58.44,58.33,58.42,54438.0,54.504,54.5974,54.4947,54.5788,54438.0
2020-08-11 14:10:00,58.42,58.44,58.31,58.32,43377.0,54.5788,54.5974,54.476,54.4853,43377.0
2020-08-11 14:15:00,58.31,58.34,58.22,58.29,42187.0,54.476,54.504,54.3919,54.4573,42187.0
2020-08-11 14:20:00,58.28,58.33,58.25,58.27,47100.0,54.448,54.4947,54.4199,54.4386,47100.0
2020-08-11 14:25:00,58.27,58.31,58.25,58.26,40712.0,54.4386,54.476,54.4199,54.4293,40712.0
2020-08-11 14:30:00,58.26,58.3,58.2,58.29,46669.0,54.4293,54.4667,54.3732,54.4573,46669.0
2020-08-11 14:35:00,58.28,58.29,58.17,58.23,30299.0,54.448,54.4573,54.3452,54.4013,30299.0
2020-08-11 14:40:00,58.22,58.25,58.13,58.23,42111.0,54.3919,54.4199,54.3078,54.4013,42111.0
2020-08-11 14:45:00,58.24,58.25,58.15,58.16,47292.0,54.4106,54.4199,54.3265,54.3359,47292.0
2020-08-11 14:50:00,58.16,58.24,58.1,58.24,45444.0,54.3359,54.4106,54.2798,54.4106,45444.0
2020-08-11 14:55:00,58.25,58.29,58.23,58.25,52086.0,54.4199,54.4573,54.4013,54.4199,52086.0
2020-08-11 15:00:00,58.25,58.27,58.13,58.13,128562.0,54.4199,54.4386,54.3078,54.3078,128562.0
2020-08-11 15:05:00,58.14,58.15,58.06,58.08,72021.0,54.3172,54.3265,54.2424,54.2611,72021.0
2020-08-11 15:10:00,58.07,58.14,57.96,57.96,65326.0,54.2518,54.3172,54.149,54.149,65326.0
2020-08-11 15:15:00,57.96,57.99,57.46,57.55,154519.0,54.149,54.177,53.6819,53.766,154519.0
2020-08-11 15:20:00,57.55,57.81,57.51,57.57,83928.0,53.766,54.0089,53.7286,53.7847,83928.0
2020-08-11 15:25:00,57.59,57.88,57.59,57.87,49931.0,53.8033,54.0743,53.8033,54.0649,49931.0
2020-08-11 15:30:00,57.86,57.86,57.59,57.62,63734.0,54.0556,54.0556,53.8033,53.8314,63734.0
2020-08-11 15:35:00,57.63,57.75,57.62,57.7,83636.0,53.8407,53.9528,53.8314,53.9061,83636.0
2020-08-11 15:40:00,57.71,57.77,57.65,57.75,82099.0,53.9154,53.9715,53.8594,53.9528,82099.0
2020-08-11 15:45:00,57.75,57.76,57.6,57.7,88046.0,53.9528,53.9622,53.8127,53.9061,88046.0
2020-08-11 15:50:00,57.7,57.7,57.44,57.57,223433.0,53.9061,53.9061,53.6632,53.7847,223433.0
2020-08-11 15:55:00,57.57,57.68,57.45,57.52,447668.0,53.7847,53.8874,53.6725,53.7379,447668.0
2020-08-12 09:30:00,57.78,58.09,57.01,57.22,149348.0,53.9808,54.2705,53.2615,53.4577,149348.0
2020-08-12 09:35:00,57.2,57.49,57.16,57.36,85084.0,53.439,53.7099,53.4016,53.5885,85084.0
2020-08-12 09:40:00,57.33,57.59,57.28,57.41,123030.0,53.5604,53.8033,53.5137,53.6352,123030.0
2020-08-12 09:45:00,57.42,57.42,57.03,57.06,84470.0,53.6445,53.6445,53.2802,53.3082,84470.0
2020-08-12 09:50:00,57.05,57.18,56.98,57.11,136416.0,53.2988,53.4203,53.2334,53.3549,136416.0
2020-08-12 09:55:00,57.1,57.24,57.1,57.19,51777.0,53.3456,53.4763,53.3456,53.4296,51777.0
2020-08-12 10:00:00,57.2,57.25,56.97,57.25,47853.0,53.439,53.4857,53.2241,53.4857,47853.0
2020-08-12 10:05:00,57.23,57.25,57.14,57.16,28629.0,53.467,53.4857,53.3829,53.4016,28629.0
2020-08-12 10:10:00,57.16,57.27,57.11,57.17,33742.0,53.4016,53.5044,53.3549,53.411,33742.0
2020-08-12 10:15:00,57.15,57.26,57.15,57.26,30629.0,53.3923,53.495,53.3923,53.495,30629.0
2020-08-12 10:20:00,57.27,57.4,57.27,57.35,26583.0,53.5044,53.6258,53.5044,53.5791,26583.0
2020-08-12 10:25:00,57.36,57.36,57.2,57.26,34068.0,53.5885,53.5885,53.439,53.495,34068.0
2020-08-12 10:30:00,57.26,57.3,57.16,57.19,44369.0,53.495,53.5324,53.4016,53.4296,44369.0
2020-08-12 10:35:00,57.2,57.24,57.09,57.17,35783.0,53.439,53.4763,53.3362,53.411,35783.0
2020-08-12 10:40:00,57.17,57.19,57.01,57.04,30285.0,53.411,53.4296,53.2615,53.2895,30285.0
2020-08-12 10:45:00,57.05,57.1,57.01,57.05,38491.0,53.2988,53.3456,53.2615,53.2988,38491.0
2020-08-12 10:50:00,57.05,57.16,57.05,57.07,35758.0,53.2988,53.4016,53.2988,53.3175,35758.0
2020-08-12 10:55:00,57.07,57.13,56.96,56.98,47365.0,53.3175,53.3736,53.2148,53.2334,47365.0
2020-08-12 11:00:00,56.96,57.03,56.93,56.97,59833.0,53.2148,53.2802,53.1867,53.2241,59833.0
2020-08-12 11:05:00,56.98,57.06,56.94,57.05,40110.0,53.2334,53.3082,53.1961,53.2988,40110.0
2020-08-12 11:10:00,57.05,57.05,56.7,56.71,53321.0,53.2988,53.2988,52.9719,52.9812,53321.0
2020-08-12 11:15:00,56.7,56.75,56.58,56.73,48638.0,52.9719,53.0186,52.8597,52.9999,48638.0
2020-08-12 11:20:00,56.73,56.9,56.73,56.86,31029.0,52.9999,53.1587,52.9999,53.1213,31029.0
2020-08-12 11:25:00,56.86,56.94,56.86,56.88,62352.0,53.1213,53.1961,53.1213,53.14,62352.0
2020-08-12 11:30:00,56.88,57.09,56.87,57.04,28548.0,53.14,53.3362,53.1307,53.2895,28548.0
2020-08-12 11:35:00,57.04,57.09,56.9,56.9,32970.0,53.2895,53.3362,53.1587,53.1587,32970.0
2020-08-12 11:40:00,56.91,57.04,56.86,56.98,31523.0,53.168,53.2895,53.1213,53.2334,31523.0
2020-08-12 11:45:00,56.97,57.01,56.96,56.99,13042.0,53.2241,53.2615,53.2148,53.2428,13042.0
2020-08-12 11:50:00,56.98,57.04,56.97,57.04,28282.0,53.2334,53.2895,53.2241,53.2895,28282.0
2020-08-12 11:55:00,57.05,57.14,57.04,57.07,35028.0,53.2988,53.3829,53.2895,53.3175,35028.0
2020-08-12 12:00:00,57.07,57.1,57.03,57.1,27797.0,53.3175,53.3456,53.2802,53.3456,27797.0
2020-08-12 12:05:00,57.1,57.1,57.02,57.05,32813.0,53.3456,53.3456,53.2708,53.2988,32813.0
2020-08-12 12:10:00,57.05,57.11,57.03,57.11,21668.0,53.2988,53.3549,53.2802,53.3549,21668.0
2020-08-12 12:15:00,57.11,57.15,57.06,57.14,21644.0,53.3549,53.3923,53.3082,53.3829,21644.0
2020-08-12 12:20:00,57.13,57.21,57.1,57.2,36122.0,53.3736,53.4483,53.3456,53.439,36122.0
2020-08-12 12:25:00,57.21,57.24,57.19,57.23,23590.0,53.4483,53.4763,53.4296,53.467,23590.0
2020-08-12 12:30:00,57.24,57.4,57.23,57.39,28763.0,53.4763,53.6258,53.467,53.6165,28763.0
2020-08-12 12:35:00,57.38,57.55,57.37,57.5,46355.0,53.6071,53.766,53.5978,53.7193,46355.0
2020-08-12 12:40:00,57.51,57.68,57.5,57.61,53197.0,53.7286,53.8874,53.7193,53.822,53197.0
2020-08-12 12:45:00,57.61,57.7,57.56,57.6,48380.0,53.822,53.9061,53.7753,53.8127,48380.0
2020-08-12 12:50:00,57.6,57.72,57.56,57.6,47553.0,53.8127,53.9248,53.7753,53.8127,47553.0
2020-08-12 12:55:00,57.6,57.64,57.55,57.58,31339.0,53.8127,53.85,53.766,53.794,31339.0
2020-08-12 13:00:00,57.59,57.61,57.4,57.4,21819.0,53.8033,53.822,53.6258,53.6258,21819.0
2020-08-12 13:05:00,57.4,57.44,57.38,57.39,25605.0,53.6258,53.6632,53.6071,53.6165,25605.0
2020-08-12 13:10:00,57.39,57.39,57.34,57.38,13129.0,53.6165,53.6165,53.5698,53.6071,13129.0
2020-08-12 13:15:00,57.38,57.43,57.35,57.42,17237.0,53.6071,53.6539,53.5791,53.6445,17237.0
2020-08-12 13:20:00,57.43,57.44,57.37,57.39,14877.0,53.6539,53.6632,53.5978,53.6165,14877.0
2020-08-12 13:25:00,57.38,57.4,57.35,57.39,19999.0,53.6071,53.6258,53.5791,53.6165,19999.0
2020-08-12 13:30:00,57.39,57.56,57.38,57.55,35690.0,53.6165,53.7753,53.6071,53.766,35690.0
2020-08-12 13:35:00,57.53,57.58,57.49,57.56,17819.0,53.7473,53.794,53.7099,53.7753,17819.0
2020-08-12 13:40:00,57.57,57.61,57.56,57.57,26490.0,53.7847,53.822,53.7753,53.7847,26490.0
2020-08-12 13:45:00,57.56,57.62,57.52,57.61,23598.0,53.7753,53.8314,53.7379,53.822,23598.0
2020-08-12 13:50:00,57.61,57.66,57.61,57.65,19006.0,53.822,53.8687,53.822,53.8594,19006.0
2020-08-12 13:55:00,57.66,57.73,57.65,57.72,14815.0,53.8687,53.9341,53.8594,53.9248,14815.0
2020-08-12 14:00:00,57.72,57.76,57.68,57.69,30972.0,53.9248,53.9622,53.8874,53.8968,30972.0
2020-08-12 14:05:00,57.68,57.69,57.62,57.66,25299.0,53.8874,53.8968,53.8314,53.8687,25299.0
2020-08-12 14:10:00,57.66,57.72,57.64,57.72,17774.0,53.8687,53.9248,53.85,53.9248,17774.0
2020-08-12 14:15:00,57.72,57.78,57.69,57.78,17712.0,53.9248,53.9808,53.8968,53.9808,17712.0
2020-08-12 14:20:00,57.78,57.79,57.67,57.7,28520.0,53.9808,53.9902,53.8781,53.9061,28520.0
2020-08-12 14:25:00,57.7,57.79,57.68,57.76,14637.0,53.9061,53.9902,53.8874,53.9622,14637.0
2020-08-12 14:30:00,57.76,57.81,57.75,57.77,25644.0,53.9622,54.0089,53.9528,53.9715,25644.0
2020-08-12 14:35:00,57.78,57.81,57.71,57.72,71008.0,53.9808,54.0089,53.9154,53.9248,71008.0
2020-08-12 14:40:00,57.73,57.79,57.73,57.74,18587.0,53.9341,53.9902,53.9341,53.9435,18587.0
2020-08-12 14:45:00,57.76,57.76,57.68,57.71,67804.0,53.9622,53.9622,53.8874,53.9154,67804.0
2020-08-12 14:50:00,57.72,57.73,57.67,57.7,28692.0,53.9248,53.9341,53.8781,53.9061,28692.0
2020-08-12 14:55:00,57.7,57.73,57.66,57.71,33073.0,53.9061,53.9341,53.8687,53.9154,33073.0
2020-08-12 15:00:00,57.72,57.74,57.69,57.72,16039.0,53.9248,53.9435,53.8968,53.9248,16039.0
2020-08-12 15:05:00,57.72,57.74,57.69,57.72,39604.0,53.9248,53.9435,53.8968,53.9248,39604.0
2020-08-12 15:10:00,57.71,57.74,57.68,57.74,65669.0,53.9154,53.9435,53.8874,53.9435,65669.0
2020-08-12 15:15:00,57.73,57.82,57.73,57.77,36077.0,53.9341,54.0182,53.9341,53.9715,36077.0
2020-08-12 15:20:00,57.76,57.87,57.75,57.87,28989.0,53.9622,54.0649,53.9528,54.0649,28989.0
2020-08-12 15:25:00,57.87,57.93,57.84,57.89,40239.0,54.0649,54.121,54.0369,54.0836,40239.0
2020-08-12 15:30:00,57.89,57.9,57.72,57.84,101797.0,54.0836,54.093,53.9248,54.0369,101797.0
2020-08-12 15:35:00,57.84,57.9,57.81,57.88,196863.0,54.0369,54.093,54.0089,54.0743,196863.0
2020-08-12 15:40:00,57.87,57.91,57.84,57.89,68972.0,54.0649,54.1023,54.0369,54.0836,68972.0
2020-08-12 15:45:00,57.9,57.91,57.79,57.81,66890.0,54.093,54.1023,53.9902,54.0089,66890.0
2020-08-12 15:50:00,57.8,57.82,57.73,57.77,173126.0,53.9995,54.0182,53.9341,53.9715,173126.0
2020-08-12 15:55:00,57.77,57.82,57.72,57.74,403245.0,53.9715,54.0182,53.9248,53.9435,403245.0
2020-08-13 09:30:00,57.37,57.56,57.18,57.54,64880.0,53.5978,53.7753,53.4203,53.7566,64880.0
2020-08-13 09:35:00,57.57,57.61,57.28,57.33,24706.0,53.7847,53.822,53.5137,53.5604,24706.0
2020-08-13 09:40:00,57.35,57.44,57.08,57.08,62380.0,53.5791,53.6632,53.3269,53.3269,62380.0
2020-08-13 09:45:00,57.06,57.53,57.06,57.51,34585.0,53.3082,53.7473,53.3082,53.7286,34585.0
2020-08-13 09:50:00,57.48,57.49,57.38,57.46,60413.0,53.7006,53.7099,53.6071,53.6819,60413.0
2020-08-13 09:55:00,57.46,57.48,57.31,57.42,86043.0,53.6819,53.7006,53.5417,53.6445,86043.0
2020-08-13 10:00:00,57.42,57.46,57.23,57.24,49670.0,53.6445,53.6819,53.467,53.4763,49670.0
2020-08-13 10:05:00,57.24,57.28,57.07,57.13,45372.0,53.4763,53.5137,53.3175,53.3736,45372.0
2020-08-13 10:10:00,57.14,57.21,57.04,57.07,43480.0,53.3829,53.4483,53.2895,53.3175,43480.0
2020-08-13 10:15:00,57.07,57.15,57.05,57.05,61115.0,53.3175,53.3923,53.2988,53.2988,61115.0
2020-08-13 10:20:00,57.05,57.06,56.78,56.81,68515.0,53.2988,53.3082,53.0466,53.0746,68515.0
2020-08-13 10:25:00,56.8,56.88,56.68,56.68,61890.0,53.0653,53.14,52.9532,52.9532,61890.0
2020-08-13 10:30:00,56.67,56.89,56.66,56.84,93481.0,52.9438,53.1494,52.9345,53.1027,93481.0
2020-08-13 10:35:00,56.84,56.93,56.79,56.83,50073.0,53.1027,53.1867,53.0559,53.0933,50073.0
2020-08-13 10:40:00,56.83,56.88,56.71,56.73,36526.0,53.0933,53.14,52.9812,52.9999,36526.0
2020-08-13 10:45:00,56.73,56.88,56.72,56.85,69973.0,52.9999,53.14,52.9905,53.112,69973.0
2020-08-13 10:50:00,56.85,56.95,56.8,56.87,37558.0,53.112,53.2054,53.0653,53.1307,37558.0
2020-08-13 10:55:00,56.87,57.08,56.84,57.0,52643.0,53.1307,53.3269,53.1027,53.2521,52643.0
2020-08-13 11:00:00,57.0,57.07,56.99,57.04,63624.0,53.2521,53.3175,53.2428,53.2895,63624.0
2020-08-13 11:05:00,57.04,57.04,56.9,56.97,38299.0,53.2895,53.2895,53.1587,53.2241,38299.0
2020-08-13 11:10:00,56.95,57.09,56.94,57.05,37033.0,53.2054,53.3362,53.1961,53.2988,37033.0
2020-08-13 11:15:00,57.06,57.17,57.05,57.16,30511.0,53.3082,53.411,53.2988,53.4016,30511.0
2020-08-13 11:20:00,57.15,57.17,57.07,57.14,15516.0,53.3923,53.411,53.3175,53.3829,15516.0
2020-08-13 11:25:00,57.14,57.26,57.14,57.26,24663.0,53.3829,53.495,53.3829,53.495,24663.0
2020-08-13 11:30:00,57.27,57.36,57.25,57.26,24838.0,53.5044,53.5885,53.4857,53.495,24838.0
2020-08-13 11:35:00,57.23,57.25,57.14,57.16,59662.0,53.467,53.4857,53.3829,53.4016,59662.0
2020-08-13 11:40:00,57.17,57.18,57.1,57.11,32360.0,53.411,53.4203,53.3456,53.3549,32360.0
2020-08-13 11:45:00,57.1,57.12,57.04,57.08,32991.0,53.3456,53.3642,53.2895,53.3269,32991.0
2020-08-13 11:50:00,57.09,57.38,57.09,57.28,85890.0,53.3362,53.6071,53.3362,53.5137,85890.0
2020-08-13 11:55:00,57.29,57.3,57.23,57.26,42037.0,53.5231,53.5324,53.467,53.495,42037.0
2020-08-13 12:00:00,57.24,57.31,57.21,57.25,29384.0,53.4763,53.5417,53.4483,53.4857,29384.0
2020-08-13 12:05:00,57.25,57.29,57.2,57.24,42904.0,53.4857,53.5231,53.439,53.4763,42904.0
2020-08-13 12:10:00,57.23,57.24,57.12,57.13,17652.0,53.467,53.4763,53.3642,53.3736,17652.0
2020-08-13 12:15:00,57.12,57.16,57.08,57.12,28204.0,53.3642,53.4016,53.3269,53.3642,28204.0
2020-08-13 12:20:00,57.11,57.18,57.04,57.16,28225.0,53.3549,53.4203,53.2895,53.4016,28225.0
2020-08-13 12:25:00,57.16,57.2,57.13,57.17,17074.0,53.4016,53.439,53.3736,53.411,17074.0
2020-08-13 12:30:00,57.18,57.23,57.17,57.18,16046.0,53.4203,53.467,53.411,53.4203,16046.0
2020-08-13 12:35:00,57.17,57.22,57.13,57.21,15299.0,53.411,53.4577,53.3736,53.4483,15299.0
2020-08-13 12:40:00,57.22,57.23,57.17,57.2,25392.0,53.4577,53.467,53.411,53.439,25392.0
2020-08-13 12:45:00,57.21,57.22,57.18,57.2,21739.0,53.4483,53.4577,53.4203,53.439,21739.0
2020-08-13 12:50:00,57.2,57.27,57.16,57.25,29486.0,53.439,53.5044,53.4016,53.4857,29486.0
2020-08-13 12:55:00,57.25,57.32,57.2,57.31,23027.0,53.4857,53.5511,53.439,53.5417,23027.0
2020-08-13 13:00:00,57.32,57.37,57.27,57.28,19864.0,53.5511,53.5978,53.5044,53.5137,19864.0
2020-08-13 13:05:00,57.29,57.31,57.23,57.25,13216.0,53.5231,53.5417,53.467,53.4857,13216.0
2020-08-13 13:10:00,57.23,57.27,57.2,57.25,15181.0,53.467,53.5044,53.439,53.4857,15181.0
2020-08-13 13:15:00,57.25,57.27,57.16,57.18,13667.0,53.4857,53.5044,53.4016,53.4203,13667.0
2020-08-13 13:20:00,57.18,57.19,57.11,57.13,19245.0,53.4203,53.4296,53.3549,53.3736,19245.0
2020-08-13 13:25:00,57.14,57.23,57.1,57.23,27606.0,53.3829,53.467,53.3456,53.467,27606.0
2020-08-13 13:30:00,57.23,57.25,57.05,57.07,50888.0,53.467,53.4857,53.2988,53.3175,50888.0
2020-08-13 13:35:00,57.07,57.12,57.06,57.09,17945.0,53.3175,53.3642,53.3082,53.3362,17945.0
2020-08-13 13:40:00,57.1,57.16,57.1,57.14,20371.0,53.3456,53.4016,53.3456,53.3829,20371.0
2020-08-13 13:45:00,57.15,57.26,57.14,57.25,15732.0,53.3923,53.495,53.3829,53.4857,15732.0
2020-08-13 13:50:00,57.26,57.26,57.2,57.24,19894.0,53.495,53.495,53.439,53.4763,19894.0
2020-08-13 13:55:00,57.23,57.3,57.21,57.28,15910.0,53.467,53.5324,53.4483,53.5137,15910.0
2020-08-13 14:00:00,57.3,57.36,57.25,57.36,18747.0,53.5324,53.5885,53.4857,53.5885,18747.0
2020-08-13 14:05:00,57.37,57.44,57.35,57.42,24399.0,53.5978,53.6632,53.5791,53.6445,24399.0
2020-08-13 14:10:00,57.41,57.47,57.3,57.3,20157.0,53.6352,53.6912,53.5324,53.5324,20157.0
2020-08-13 14:15:00,57.31,57.38,57.31,57.33,15873.0,53.5417,53.6071,53.5417,53.5604,15873.0
2020-08-13 14:20:00,57.32,57.36,57.28,57.34,24928.0,53.5511,53.5885,53.5137,53.5698,24928.0
2020-08-13 14:25:00,57.34,57.45,57.33,57.42,25807.0,53.5698,53.6725,53.5604,53.6445,25807.0
2020-08-13 14:30:00,57.41,57.43,57.3,57.36,24390.0,53.6352,53.6539,53.5324,53.5885,24390.0
2020-08-13 14:35:00,57.36,57.36,57.21,57.22,37522.0,53.5885,53.5885,53.4483,53.4577,37522.0
2020-08-13 14:40:00,57.22,57.3,57.19,57.2,15938.0,53.4577,53.5324,53.4296,53.439,15938.0
2020-08-13 14:45:00,57.21,57.29,57.18,57.19,21770.0,53.4483,53.5231,53.4203,53.4296,21770.0
2020-08-13 14:50:00,57.19,57.19,57.05,57.14,31701.0,53.4296,53.4296,53.2988,53.3829,31701.0
2020-08-13 14:55:00,57.13,57.21,57.08,57.17,19499.0,53.3736,53.4483,53.3269,53.411,19499.0
2020-08-13 15:00:00,57.17,57.2,57.1,57.15,36452.0,53.411,53.439,53.3456,53.3923,36452.0
2020-08-13 15:05:00,57.14,57.2,57.1,57.14,40397.0,53.3829,53.439,53.3456,53.3829,40397.0
2020-08-13 15:10:00,57.14,57.19,57.1,57.16,31439.0,53.3829,53.4296,53.3456,53.4016,31439.0
2020-08-13 15:15:00,57.17,57.22,57.14,57.19,45626.0,53.411,53.4577,53.3829,53.4296,45626.0
2020-08-13 15:20:00,57.19,57.27,57.18,57.26,57608.0,53.4296,53.5044,53.4203,53.495,57608.0
2020-08-13 15:25:00,57.26,57.27,57.18,57.19,37547.0,53.495,53.5044,53.4203,53.4296,37547.0
2020-08-13 15:30:00,57.2,57.29,57.18,57.29,48609.0,53.439,53.5231,53.4203,53.5231,48609.0
2020-08-13 15:35:00,57.29,57.34,57.26,57.3,63222.0,53.5231,53.5698,53.495,53.5324,63222.0
2020-08-13 15:40:00,57.31,57.34,57.27,57.3,38067.0,53.5417,53.5698,53.5044,53.5324,38067.0
2020-08-13 15:45:00,57.3,57.32,57.21,57.27,71274.0,53.5324,53.5511,53.4483,53.5044,71274.0
2020-08-13 15:50:00,57.27,57.29,57.2,57.27,79882.0,53.5044,53.5231,53.439,53.5044,79882.0
2020-08-13 15:55:00,57.27,57.29,57.09,57.11,279523.0,53.5044,53.5231,53.3362,53.3549,279523.0
2020-08-14 09:30:00,57.05,57.15,56.74,57.08,123191.0,53.2988,53.3923,53.0092,53.3269,123191.0
2020-08-14 09:35:00,57.09,57.11,56.68,56.72,71525.0,53.3362,53.3549,52.9532,52.9905,71525.0
2020-08-14 09:40:00,56.74,57.03,56.68,56.98,82713.0,53.0092,53.2802,52.9532,53.2334,82713.0
2020-08-14 09:45:00,56.99,57.03,56.8,56.89,88003.0,53.2428,53.2802,53.0653,53.1494,88003.0
2020-08-14 09:50:00,56.91,57.25,56.85,57.19,56099.0,53.168,53.4857,53.112,53.4296,56099.0
2020-08-14 09:55:00,57.18,57.38,57.14,57.35,46724.0,53.4203,53.6071,53.3829,53.5791,46724.0
2020-08-14 10:00:00,57.34,57.42,57.25,57.32,63569.0,53.5698,53.6445,53.4857,53.5511,63569.0
2020-08-14 10:05:00,57.32,57.49,57.32,57.44,56821.0,53.5511,53.7099,53.5511,53.6632,56821.0
2020-08-14 10:10:00,57.46,57.51,57.33,57.36,41307.0,53.6819,53.7286,53.5604,53.5885,41307.0
2020-08-14 10:15:00,57.38,57.61,57.37,57.52,43415.0,53.6071,53.822,53.5978,53.7379,43415.0
2020-08-14 10:20:00,57.53,57.66,57.46,57.66,47265.0,53.7473,53.8687,53.6819,53.8687,47265.0
2020-08-14 10:25:00,57.66,57.77,57.62,57.72,45426.0,53.8687,53.9715,53.8314,53.9248,45426.0
2020-08-14 10:30:00,57.72,57.95,57.72,57.83,85751.0,53.9248,54.1397,53.9248,54.0276,85751.0
2020-08-14 10:35:00,57.83,57.92,57.81,57.84,39597.0,54.0276,54.1116,54.0089,54.0369,39597.0
2020-08-14 10:40:00,57.86,57.87,57.57,57.62,50403.0,54.0556,54.0649,53.7847,53.8314,50403.0
2020-08-14 10:45:00,57.63,57.79,57.63,57.78,20446.0,53.8407,53.9902,53.8407,53.9808,20446.0
2020-08-14 10:50:00,57.77,57.81,57.58,57.69,27966.0,53.9715,54.0089,53.794,53.8968,27966.0
2020-08-14 10:55:00,57.69,57.8,57.68,57.73,17894.0,53.8968,53.9995,53.8874,53.9341,17894.0
2020-08-14 11:00:00,57.72,57.74,57.59,57.63,22678.0,53.9248,53.9435,53.8033,53.8407,22678.0
2020-08-14 11:05:00,57.62,57.75,57.61,57.74,24925.0,53.8314,53.9528,53.822,53.9435,24925.0
2020-08-14 11:10:00,57.73,57.88,57.72,57.82,23522.0,53.9341,54.0743,53.9248,54.0182,23522.0
2020-08-14 11:15:00,57.81,57.88,57.73,57.88,20721.0,54.0089,54.0743,53.9341,54.0743,20721.0
2020-08-14 11:20:00,57.84,57.94,57.82,57.82,16410.0,54.0369,54.1303,54.0182,54.0182,16410.0
2020-08-14 11:25:00,57.8,57.89,57.8,57.88,18283.0,53.9995,54.0836,53.9995,54.0743,18283.0
2020-08-14 11:30:00,57.9,57.95,57.88,57.9,47615.0,54.093,54.1397,54.0743,54.093,47615.0
2020-08-14 11:35:00,57.91,58.05,57.86,57.89,46590.0,54.1023,54.2331,54.0556,54.0836,46590.0
2020-08-14 11:40:00,57.89,57.95,57.88,57.94,15926.0,54.0836,54.1397,54.0743,54.1303,15926.0
2020-08-14 11:45:00,57.94,57.96,57.81,57.84,21832.0,54.1303,54.149,54.0089,54.0369,21832.0
2020-08-14 11:50:00,57.83,57.88,57.82,57.87,26414.0,54.0276,54.0743,54.0182,54.0649,26414.0
2020-08-14 11:55:00,57.87,57.99,57.86,57.99,19766.0,54.0649,54.177,54.0556,54.177,19766.0
2020-08-14 12:00:00,57.99,58.03,57.94,57.98,18313.0,54.177,54.2144,54.1303,54.1677,18313.0
2020-08-14 12:05:00,57.98,58.03,57.95,58.03,21875.0,54.1677,54.2144,54.1397,54.2144,21875.0
2020-08-14 12:10:00,58.02,58.14,57.32,58.03,87014.0,54.2051,54.3172,53.5511,54.2144,87014.0
2020-08-14 12:15:00,58.04,58.04,57.98,58.0,19918.0,54.2237,54.2237,54.1677,54.1864,19918.0
2020-08-14 12:20:00,58.0,58.05,57.94,57.97,29292.0,54.1864,54.2331,54.1303,54.1584,29292.0
2020-08-14 12:25:00,57.96,58.11,57.93,58.02,34869.0,54.149,54.2891,54.121,54.2051,34869.0
2020-08-14 12:30:00,58.04,58.06,57.96,57.98,28553.0,54.2237,54.2424,54.149,54.1677,28553.0
2020-08-14 12:35:00,57.97,58.01,57.91,57.95,30438.0,54.1584,54.1957,54.1023,54.1397,30438.0
2020-08-14 12:40:00,57.92,57.93,57.89,57.91,19488.0,54.1116,54.121,54.0836,54.1023,19488.0
2020-08-14 12:45:00,57.9,57.96,57.85,57.91,26587.0,54.093,54.149,54.0462,54.1023,26587.0
2020-08-14 12:50:00,57.89,57.91,57.85,57.88,21856.0,54.0836,54.1023,54.0462,54.0743,21856.0
2020-08-14 12:55:00,57.88,57.93,57.88,57.9,40885.0,54.0743,54.121,54.0743,54.093,40885.0
2020-08-14 13:00:00,57.89,57.99,57.84,57.99,22563.0,54.0836,54.177,54.0369,54.177,22563.0
2020-08-14 13:05:00,57.98,57.99,57.87,57.88,30492.0,54.1677,54.177,54.0649,54.0743,30492.0
2020-08-14 13:10:00,57.88,57.99,57.88,57.98,37730.0,54.0743,54.177,54.0743,54.1677,37730.0
2020-08-14 13:15:00,57.99,58.01,57.89,57.89,24895.0,54.177,54.1957,54.0836,54.0836,24895.0
2020-08-14 13:20:00,57.87,57.92,57.85,57.92,17435.0,54.0649,54.1116,54.0462,54.1116,17435.0
2020-08-14 13:25:00,57.92,57.98,57.92,57.94,19123.0,54.1116,54.1677,54.1116,54.1303,19123.0
2020-08-14 13:30:00,57.94,57.94,57.87,57.91,25764.0,54.1303,54.1303,54.0649,54.1023,25764.0
2020-08-14 13:35:00,57.91,58.01,57.91,57.97,18799.0,54.1023,54.1957,54.1023,54.1584,18799.0
2020-08-14 13:40:00,57.98,58.02,57.95,58.0,22327.0,54.1677,54.2051,54.1397,54.1864,22327.0
2020-08-14 13:45:00,58.0,58.09,57.96,58.08,32853.0,54.1864,54.2705,54.149,54.2611,32853.0
2020-08-14 13:50:00,58.08,58.13,58.06,58.09,35058.0,54.2611,54.3078,54.2424,54.2705,35058.0
2020-08-14 13:55:00,58.09,58.21,58.07,58.21,158246.0,54.2705,54.3826,54.2518,54.3826,158246.0
2020-08-14 14:00:00,58.19,58.25,58.15,58.22,48144.0,54.3639,54.4199,54.3265,54.3919,48144.0
2020-08-14 14:05:00,58.21,58.28,58.2,58.27,31379.0,54.3826,54.448,54.3732,54.4386,31379.0
2020-08-14 14:10:00,58.27,58.3,58.25,58.27,47907.0,54.4386,54.4667,54.4199,54.4386,47907.0
2020-08-14 14:15:00,58.27,58.35,58.24,58.28,71876.0,54.4386,54.5134,54.4106,54.448,71876.0
2020-08-14 14:20:00,58.28,58.34,58.19,58.22,51590.0,54.448,54.504,54.3639,54.3919,51590.0
2020-08-14 14:25:00,58.21,58.26,58.15,58.23,53211.0,54.3826,54.4293,54.3265,54.4013,53211.0
2020-08-14 14:30:00,58.22,58.28,58.16,58.16,76806.0,54.3919,54.448,54.3359,54.3359,76806.0
2020-08-14 14:35:00,58.16,58.16,58.06,58.1,59368.0,54.3359,54.3359,54.2424,54.2798,59368.0
2020-08-14 14:40:00,58.11,58.15,58.04,58.15,49822.0,54.2891,54.3265,54.2237,54.3265,49822.0
2020-08-14 14:45:00,58.15,58.18,58.11,58.12,40604.0,54.3265,54.3545,54.2891,54.2985,40604.0
2020-08-14 14:50:00,58.12,58.16,58.02,58.04,38067.0,54.2985,54.3359,54.2051,54.2237,38067.0
2020-08-14 14:55:00,58.04,58.05,57.95,57.97,22634.0,54.2237,54.2331,54.1397,54.1584,22634.0
2020-08-14 15:00:00,57.97,58.0,57.93,57.93,33339.0,54.1584,54.1864,54.121,54.121,33339.0
2020-08-14 15:05:00,57.93,57.96,57.89,57.94,42171.0,54.121,54.149,54.0836,54.1303,42171.0
2020-08-14 15:10:00,57.94,57.99,57.88,57.99,49189.0,54.1303,54.177,54.0743,54.177,49189.0
2020-08-14 15:15:00,57.97,57.98,57.92,57.98,49942.0,54.1584,54.1677,54.1116,54.1677,49942.0
2020-08-14 15:20:00,57.98,57.99,57.94,57.97,59473.0,54.1677,54.177,54.1303,54.1584,59473.0
2020-08-14 15:25:00,57.95,58.07,57.94,58.02,64178.0,54.1397,54.2518,54.1303,54.2051,64178.0
2020-08-14 15:30:00,58.02,58.05,57.98,57.99,70812.0,54.2051,54.2331,54.1677,54.177,70812.0
2020-08-14 15:35:00,57.99,57.99,57.79,57.81,59040.0,54.177,54.177,53.9902,54.0089,59040.0
2020-08-14 15:40:00,57.8,57.91,57.78,57.91,55445.0,53.9995,54.1023,53.9808,54.1023,55445.0
2020-08-14 15:45:00,57.91,57.94,57.81,57.82,147423.0,54.1023,54.1303,54.0089,54.0182,147423.0
2020-08-14 15:50:00,57.79,57.94,57.76,57.94,136044.0,53.9902,54.1303,53.9622,54.1303,136044.0
2020-08-14 15:55:00,57.94,57.95,57.86,57.88,224008.0,54.1303,54.1397,54.0556,54.0743,224008.0
2020-08-17 09:30:00,59.0,59.02,58.36,58.53,237057.0,55.1206,55.1393,54.5227,54.6815,237057.0
2020-08-17 09:35:00,58.58,58.79,58.42,58.56,94569.0,54.7282,54.9244,54.5788,54.7096,94569.0
2020-08-17 09:40:00,58.56,58.68,58.34,58.48,96198.0,54.7096,54.8217,54.504,54.6348,96198.0
2020-08-17 09:45:00,58.5,58.68,58.41,58.58,213994.0,54.6535,54.8217,54.5694,54.7282,213994.0
2020-08-17 09:50:00,58.58,58.69,58.3,58.3,158774.0,54.7282,54.831,54.4667,54.4667,158774.0
2020-08-17 09:55:00,58.31,58.31,57.93,57.94,78957.0,54.476,54.476,54.121,54.1303,78957.0
2020-08-17 10:00:00,57.96,58.05,57.71,57.82,70676.0,54.149,54.2331,53.9154,54.0182,70676.0
2020-08-17 10:05:00,57.82,58.03,57.81,58.02,57250.0,54.0182,54.2144,54.0089,54.2051,57250.0
2020-08-17 10:10:00,58.03,58.27,58.03,58.09,58263.0,54.2144,54.4386,54.2144,54.2705,58263.0
2020-08-17 10:15:00,58.09,58.23,58.09,58.16,60015.0,54.2705,54.4013,54.2705,54.3359,60015.0
2020-08-17 10:20:00,58.17,58.4,58.17,58.33,55906.0,54.3452,54.5601,54.3452,54.4947,55906.0
2020-08-17 10:25:00,58.32,58.49,58.31,58.48,85899.0,54.4853,54.6442,54.476,54.6348,85899.0
2020-08-17 10:30:00,58.46,58.47,58.35,58.35,59308.0,54.6161,54.6255,54.5134,54.5134,59308.0
2020-08-17 10:35:00,58.36,58.36,58.28,58.35,59109.0,54.5227,54.5227,54.448,54.5134,59109.0
2020-08-17 10:40:00,58.35,58.37,58.25,58.28,68547.0,54.5134,54.5321,54.4199,54.448,68547.0
2020-08-17 10:45:00,58.29,58.42,58.24,58.41,50741.0,54.4573,54.5788,54.4106,54.5694,50741.0
2020-08-17 10:50:00,58.42,58.49,58.33,58.37,70096.0,54.5788,54.6442,54.4947,54.5321,70096.0
2020-08-17 10:55:00,58.38,58.54,58.36,58.5,65360.0,54.5414,54.6909,54.5227,54.6535,65360.0
2020-08-17 11:00:00,58.51,58.59,58.46,58.48,95070.0,54.6628,54.7376,54.6161,54.6348,95070.0
2020-08-17 11:05:00,58.48,58.66,58.44,58.65,54360.0,54.6348,54.803,54.5974,54.7936,54360.0
2020-08-17 11:10:00,58.65,58.89,58.65,58.85,66919.0,54.7936,55.0179,54.7936,54.9805,66919.0
2020-08-17 11:15:00,58.85,59.04,58.83,59.02,58159.0,54.9805,55.158,54.9618,55.1393,58159.0
2020-08-17 11:20:00,59.03,59.31,59.03,59.24,102447.0,55.1487,55.4102,55.1487,55.3448,102447.0
2020-08-17 11:25:00,59.24,59.31,59.18,59.26,51333.0,55.3448,55.4102,55.2888,55.3635,51333.0
2020-08-17 11:30:00,59.27,59.41,59.24,59.25,84092.0,55.3729,55.5037,55.3448,55.3542,84092.0
2020-08-17 11:35:00,59.23,59.27,59.11,59.23,74422.0,55.3355,55.3729,55.2234,55.3355,74422.0
2020-08-17 11:40:00,59.22,59.37,59.19,59.34,132432.0,55.3262,55.4663,55.2981,55.4383,132432.0
2020-08-17 11:45:00,59.34,59.54,59.33,59.46,112968.0,55.4383,55.6251,55.4289,55.5504,112968.0
2020-08-17 11:50:00,59.46,59.53,59.25,59.25,136695.0,55.5504,55.6158,55.3542,55.3542,136695.0
2020-08-17 11:55:00,59.24,59.26,59.01,59.03,144355.0,55.3448,55.3635,55.13,55.1487,144355.0
2020-08-17 12:00:00,59.03,59.04,58.95,58.98,53980.0,55.1487,55.158,55.0739,55.1019,53980.0
2020-08-17 12:05:00,58.98,59.03,58.9,58.98,52298.0,55.1019,55.1487,55.0272,55.1019,52298.0
2020-08-17 12:10:00,59.0,59.09,58.98,59.09,54113.0,55.1206,55.2047,55.1019,55.2047,54113.0
2020-08-17 12:15:00,59.09,59.21,59.07,59.18,71553.0,55.2047,55.3168,55.186,55.2888,71553.0
2020-08-17 12:20:00,59.17,59.24,59.04,59.05,64631.0,55.2794,55.3448,55.158,55.1673,64631.0
2020-08-17 12:25:00,59.05,59.09,58.9,59.0,78326.0,55.1673,55.2047,55.0272,55.1206,78326.0
2020-08-17 12:30:00,59.0,59.15,59.0,59.15,27118.0,55.1206,55.2608,55.1206,55.2608,27118.0
2020-08-17 12:35:00,59.14,59.16,59.07,59.1,51899.0,55.2514,55.2701,55.186,55.2141,51899.0
2020-08-17 12:40:00,59.1,59.32,59.09,59.26,62799.0,55.2141,55.4196,55.2047,55.3635,62799.0
2020-08-17 12:45:00,59.26,59.47,59.21,59.37,75408.0,55.3635,55.5597,55.3168,55.4663,75408.0
2020-08-17 12:50:00,59.36,59.38,59.26,59.38,36647.0,55.457,55.4756,55.3635,55.4756,36647.0
2020-08-17 12:55:00,59.37,59.44,59.35,59.4,30466.0,55.4663,55.5317,55.4476,55.4943,30466.0
2020-08-17 13:00:00,59.41,59.43,59.22,59.27,31966.0,55.5037,55.5224,55.3262,55.3729,31966.0
2020-08-17 13:05:00,59.27,59.28,59.22,59.27,25208.0,55.3729,55.3822,55.3262,55.3729,25208.0
2020-08-17 13:10:00,59.27,59.29,59.22,59.25,28413.0,55.3729,55.3916,55.3262,55.3542,28413.0
2020-08-17 13:15:00,59.25,59.39,59.24,59.39,24288.0,55.3542,55.485,55.3448,55.485,24288.0
2020-08-17 13:20:00,59.39,59.39,59.3,59.32,29389.0,55.485,55.485,55.4009,55.4196,29389.0
2020-08-17 13:25:00,59.32,59.32,59.17,59.21,30997.0,55.4196,55.4196,55.2794,55.3168,30997.0
2020-08-17 13:30:00,59.2,59.22,59.17,59.22,36390.0,55.3075,55.3262,55.2794,55.3262,36390.0
2020-08-17 13:35:00,59.21,59.27,59.18,59.23,37867.0,55.3168,55.3729,55.2888,55.3355,37867.0
2020-08-17 13:40:00,59.23,59.31,59.23,59.31,24615.0,55.3355,55.4102,55.3355,55.4102,24615.0
2020-08-17 13:45:00,59.31,59.32,59.26,59.3,22747.0,55.4102,55.4196,55.3635,55.4009,22747.0
2020-08-17 13:50:00,59.31,59.33,59.28,59.3,25128.0,55.4102,55.4289,55.3822,55.4009,25128.0
2020-08-17 13:55:00,59.3,59.36,59.3,59.34,41442.0,55.4009,55.457,55.4009,55.4383,41442.0
2020-08-17 14:00:00,59.35,59.38,59.35,59.36,36014.0,55.4476,55.4756,55.4476,55.457,36014.0
2020-08-17 14:05:00,59.36,59.37,59.21,59.28,41036.0,55.457,55.4663,55.3168,55.3822,41036.0
2020-08-17 14:10:00,59.27,59.4,59.26,59.4,31818.0,55.3729,55.4943,55.3635,55.4943,31818.0
2020-08-17 14:15:00,59.4,59.45,59.38,59.43,40526.0,55.4943,55.541,55.4756,55.5224,40526.0
2020-08-17 14:20:00,59.42,59.51,59.42,59.46,129955.0,55.513,55.5971,55.513,55.5504,129955.0
2020-08-17 14:25:00,59.45,59.46,59.29,59.32,33532.0,55.541,55.5504,55.3916,55.4196,33532.0
2020-08-17 14:30:00,59.32,59.42,59.29,59.4,55803.0,55.4196,55.513,55.3916,55.4943,55803.0
2020-08-17 14:35:00,59.4,59.4,59.32,59.37,28552.0,55.4943,55.4943,55.4196,55.4663,28552.0
2020-08-17 14:40:00,59.37,59.39,59.3,59.32,40761.0,55.4663,55.485,55.4009,55.4196,40761.0
2020-08-17 14:45:00,59.31,59.35,59.28,59.34,30185.0,55.4102,55.4476,55.3822,55.4383,30185.0
2020-08-17 14:50:00,59.34,59.38,59.34,59.35,34955.0,55.4383,55.4756,55.4383,55.4476,34955.0
2020-08-17 14:55:00,59.35,59.37,59.33,59.34,35090.0,55.4476,55.4663,55.4289,55.4383,35090.0
2020-08-17 15:00:00,59.33,59.34,59.26,59.31,40454.0,55.4289,55.4383,55.3635,55.4102,40454.0
2020-08-17 15:05:00,59.31,59.43,59.31,59.37,111514.0,55.4102,55.5224,55.4102,55.4663,111514.0
2020-08-17 15:10:00,59.37,59.46,59.36,59.37,106062.0,55.4663,55.5504,55.457,55.4663,106062.0
2020-08-17 15:15:00,59.37,59.44,59.33,59.36,68573.0,55.4663,55.5317,55.4289,55.457,68573.0
2020-08-17 15:20:00,59.36,59.36,59.24,59.24,82675.0,55.457,55.457,55.3448,55.3448,82675.0
2020-08-17 15:25:00,59.25,59.32,59.23,59.25,67481.0,55.3542,55.4196,55.3355,55.3542,67481.0
2020-08-17 15:30:00,59.25,59.26,59.2,59.26,130677.0,55.3542,55.3635,55.3075,55.3635,130677.0
2020-08-17 15:35:00,59.26,59.26,59.1,59.2,171697.0,55.3635,55.3635,55.2141,55.3075,171697.0
2020-08-17 15:40:00,59.2,59.29,59.19,59.27,165753.0,55.3075,55.3916,55.2981,55.3729,165753.0
2020-08-17 15:45:00,59.26,59.43,59.26,59.34,201703.0,55.3635,55.5224,55.3635,55.4383,201703.0
2020-08-17 15:50:00,59.35,59.45,59.34,59.45,368677.0,55.4476,55.541,55.4383,55.541,368677.0
2020-08-17 15:55:00,59.44,59.48,59.29,59.43,425589.0,55.5317,55.5691,55.3916,55.5224,425589.0
2020-08-18 09:30:00,59.02,59.02,58.27,58.53,214521.0,55.1393,55.1393,54.4386,54.6815,214521.0
2020-08-18 09:35:00,58.57,58.71,58.22,58.7,103954.0,54.7189,54.8497,54.3919,54.8404,103954.0
2020-08-18 09:40:00,58.73,58.99,58.59,58.73,69681.0,54.8684,55.1113,54.7376,54.8684,69681.0
2020-08-18 09:45:00,58.75,58.83,58.53,58.62,71124.0,54.8871,54.9618,54.6815,54.7656,71124.0
2020-08-18 09:50:00,58.62,58.65,58.43,58.5,115745.0,54.7656,54.7936,54.5881,54.6535,115745.0
2020-08-18 09:55:00,58.49,58.59,58.36,58.59,48541.0,54.6442,54.7376,54.5227,54.7376,48541.0
2020-08-18 10:00:00,58.58,58.66,58.55,58.62,55737.0,54.7282,54.803,54.7002,54.7656,55737.0
2020-08-18 10:05:00,58.62,58.62,58.32,58.41,128653.0,54.7656,54.7656,54.4853,54.5694,128653.0
2020-08-18 10:10:00,58.4,58.52,58.35,58.41,79215.0,54.5601,54.6722,54.5134,54.5694,79215.0
2020-08-18 10:15:00,58.42,58.5,58.4,58.45,63891.0,54.5788,54.6535,54.5601,54.6068,63891.0
2020-08-18 10:20:00,58.44,58.45,58.09,58.14,88005.0,54.5974,54.6068,54.2705,54.3172,88005.0
2020-08-18 10:25:00,58.14,58.22,57.98,58.01,85633.0,54.3172,54.3919,54.1677,54.1957,85633.0
2020-08-18 10:30:00,58.01,58.13,58.0,58.03,59451.0,54.1957,54.3078,54.1864,54.2144,59451.0
2020-08-18 10:35:00,58.03,58.07,57.94,57.98,56957.0,54.2144,54.2518,54.1303,54.1677,56957.0
2020-08-18 10:40:00,57.97,58.03,57.86,57.86,52340.0,54.1584,54.2144,54.0556,54.0556,52340.0
2020-08-18 10:45:00,57.87,58.02,57.81,58.02,58878.0,54.0649,54.2051,54.0089,54.2051,58878.0
2020-08-18 10:50:00,58.03,58.08,57.84,57.84,42462.0,54.2144,54.2611,54.0369,54.0369,42462.0
2020-08-18 10:55:00,57.83,57.97,57.83,57.96,54387.0,54.0276,54.1584,54.0276,54.149,54387.0
2020-08-18 11:00:00,57.95,58.02,57.93,57.97,42097.0,54.1397,54.2051,54.121,54.1584,42097.0
2020-08-18 11:05:00,57.97,58.06,57.96,58.03,51181.0,54.1584,54.2424,54.149,54.2144,51181.0
2020-08-18 11:10:00,58.05,58.13,58.02,58.06,33090.0,54.2331,54.3078,54.2051,54.2424,33090.0
2020-08-18 11:15:00,58.06,58.16,58.03,58.16,30895.0,54.2424,54.3359,54.2144,54.3359,30895.0
2020-08-18 11:20:00,58.16,58.23,58.14,58.22,43253.0,54.3359,54.4013,54.3172,54.3919,43253.0
2020-08-18 11:25:00,58.22,58.31,58.21,58.24,52470.0,54.3919,54.476,54.3826,54.4106,52470.0
2020-08-18 11:30:00,58.24,58.29,58.19,58.26,36551.0,54.4106,54.4573,54.3639,54.4293,36551.0
2020-08-18 11:35:00,58.27,58.34,58.22,58.22,34617.0,54.4386,54.504,54.3919,54.3919,34617.0
2020-08-18 11:40:00,58.22,58.22,58.13,58.2,36637.0,54.3919,54.3919,54.3078,54.3732,36637.0
2020-08-18 11:45:00,58.2,58.22,58.09,58.12,34820.0,54.3732,54.3919,54.2705,54.2985,34820.0
2020-08-18 11:50:00,58.12,58.14,58.03,58.11,32650.0,54.2985,54.3172,54.2144,54.2891,32650.0
2020-08-18 11:55:00,58.11,58.13,58.04,58.05,32157.0,54.2891,54.3078,54.2237,54.2331,32157.0
2020-08-18 12:00:00,58.05,58.06,58.0,58.02,43526.0,54.2331,54.2424,54.1864,54.2051,43526.0
2020-08-18 12:05:00,58.02,58.02,57.99,58.0,34594.0,54.2051,54.2051,54.177,54.1864,34594.0
2020-08-18 12:10:00,58.0,58.1,57.99,57.99,43775.0,54.1864,54.2798,54.177,54.177,43775.0
2020-08-18 12:15:00,57.98,57.99,57.76,57.8,46405.0,54.1677,54.177,53.9622,53.9995,46405.0
2020-08-18 12:20:00,57.82,57.98,57.82,57.97,28995.0,54.0182,54.1677,54.0182,54.1584,28995.0
2020-08-18 12:25:00,57.97,58.07,57.91,58.04,37239.0,54.1584,54.2518,54.1023,54.2237,37239.0
2020-08-18 12:30:00,58.05,58.05,57.98,58.02,29937.0,54.2331,54.2331,54.1677,54.2051,29937.0
2020-08-18 12:35:00,58.03,58.04,57.96,57.99,49343.0,54.2144,54.2237,54.149,54.177,49343.0
2020-08-18 12:40:00,58.0,58.04,57.97,58.01,31926.0,54.1864,54.2237,54.1584,54.1957,31926.0
2020-08-18 12:45:00,58.0,58.03,57.96,58.01,35508.0,54.1864,54.2144,54.149,54.1957,35508.0
2020-08-18 12:50:00,58.01,58.09,58.0,58.05,51330.0,54.1957,54.2705,54.1864,54.2331,51330.0
2020-08-18 12:55:00,58.05,58.08,58.03,58.04,41829.0,54.2331,54.2611,54.2144,54.2237,41829.0
2020-08-18 13:00:00,58.04,58.04,57.93,57.98,64442.0,54.2237,54.2237,54.121,54.1677,64442.0
2020-08-18 13:05:00,57.99,58.0,57.88,57.97,57005.0,54.177,54.1864,54.0743,54.1584,57005.0
2020-08-18 13:10:00,57.97,57.97,57.91,57.95,35476.0,54.1584,54.1584,54.1023,54.1397,35476.0
2020-08-18 13:15:00,57.95,57.95,57.91,57.93,30968.0,54.1397,54.1397,54.1023,54.121,30968.0
2020-08-18 13:20:00,57.93,57.98,57.92,57.97,46955.0,54.121,54.1677,54.1116,54.1584,46955.0
2020-08-18 13:25:00,57.98,58.02,57.96,57.98,35573.0,54.1677,54.2051,54.149,54.1677,35573.0
2020-08-18 13:30:00,57.98,58.0,57.79,57.89,153578.0,54.1677,54.1864,53.9902,54.0836,153578.0
2020-08-18 13:35:00,57.9,57.95,57.87,57.9,47078.0,54.093,54.1397,54.0649,54.093,47078.0
2020-08-18 13:40:00,57.9,57.91,57.8,57.8,74529.0,54.093,54.1023,53.9995,53.9995,74529.0
2020-08-18 13:45:00,57.8,57.81,57.73,57.74,85841.0,53.9995,54.0089,53.9341,53.9435,85841.0
2020-08-18 13:50:00,57.75,57.8,57.7,57.75,119170.0,53.9528,53.9995,53.9061,53.9528,119170.0
2020-08-18 13:55:00,57.74,57.78,57.64,57.66,127147.0,53.9435,53.9808,53.85,53.8687,127147.0
2020-08-18 14:00:00,57.65,57.81,57.63,57.8,99855.0,53.8594,54.0089,53.8407,53.9995,99855.0
2020-08-18 14:05:00,57.8,57.9,57.74,57.74,68065.0,53.9995,54.093,53.9435,53.9435,68065.0
2020-08-18 14:10:00,57.74,57.77,57.65,57.72,136019.0,53.9435,53.9715,53.8594,53.9248,136019.0
2020-08-18 14:15:00,57.72,57.74,57.56,57.59,93610.0,53.9248,53.9435,53.7753,53.8033,93610.0
2020-08-18 14:20:00,57.6,57.71,57.59,57.7,107172.0,53.8127,53.9154,53.8033,53.9061,107172.0
2020-08-18 14:25:00,57.7,57.71,57.65,57.69,57576.0,53.9061,53.9154,53.8594,53.8968,57576.0
2020-08-18 14:30:00,57.7,57.72,57.64,57.65,60902.0,53.9061,53.9248,53.85,53.8594,60902.0
2020-08-18 14:35:00,57.64,57.66,57.56,57.6,78289.0,53.85,53.8687,53.7753,53.8127,78289.0
2020-08-18 14:40:00,57.61,57.63,57.57,57.59,75188.0,53.822,53.8407,53.7847,53.8033,75188.0
2020-08-18 14:45:00,57.59,57.64,57.55,57.59,135422.0,53.8033,53.85,53.766,53.8033,135422.0
2020-08-18 14:50:00,57.6,57.62,57.58,57.61,64663.0,53.8127,53.8314,53.794,53.822,64663.0
2020-08-18 14:55:00,57.61,57.64,57.58,57.63,63333.0,53.822,53.85,53.794,53.8407,63333.0
2020-08-18 15:00:00,57.63,57.68,57.54,57.56,101382.0,53.8407,53.8874,53.7566,53.7753,101382.0
2020-08-18 15:05:00,57.56,57.6,57.54,57.58,74528.0,53.7753,53.8127,53.7566,53.794,74528.0
2020-08-18 15:10:00,57.58,57.61,57.54,57.61,58197.0,53.794,53.822,53.7566,53.822,58197.0
2020-08-18 15:15:00,57.61,57.63,57.54,57.57,110796.0,53.822,53.8407,53.7566,53.7847,110796.0
2020-08-18 15:20:00,57.57,57.62,57.56,57.6,102628.0,53.7847,53.8314,53.7753,53.8127,102628.0
2020-08-18 15:25:00,57.6,57.71,57.58,57.67,104353.0,53.8127,53.9154,53.794,53.8781,104353.0
2020-08-18 15:30:00,57.66,57.68,57.57,57.58,92954.0,53.8687,53.8874,53.7847,53.794,92954.0
2020-08-18 15:35:00,57.59,57.61,57.55,57.57,101171.0,53.8033,53.822,53.766,53.7847,101171.0
2020-08-18 15:40:00,57.57,57.69,57.56,57.64,130541.0,53.7847,53.8968,53.7753,53.85,130541.0
2020-08-18 15:45:00,57.63,57.64,57.52,57.53,147115.0,53.8407,53.85,53.7379,53.7473,147115.0
2020-08-18 15:50:00,57.52,57.53,57.37,57.39,274983.0,53.7379,53.7473,53.5978,53.6165,274983.0
2020-08-18 15:55:00,57.39,57.5,57.37,57.47,420023.0,53.6165,53.7193,53.5978,53.6912,420023.0
2020-08-19 09:30:00,54.01,54.75,53.1,54.67,1827245.0,50.4587,51.1501,49.6086,51.0753,1827245.0
2020-08-19 09:35:00,54.71,54.74,53.32,53.56,929728.0,51.1127,51.1407,49.8141,50.0383,929728.0
2020-08-19 09:40:00,53.54,54.15,53.27,53.34,736855.0,50.0196,50.5895,49.7674,49.8328,736855.0
2020-08-19 09:45:00,53.35,53.45,52.29,52.38,1493399.0,49.8421,49.9356,48.8518,48.9359,1493399.0
2020-08-19 09:50:00,52.36,53.02,52.24,52.69,1112075.0,48.9172,49.5338,48.8051,49.2255,1112075.0
2020-08-19 09:55:00,52.74,53.39,52.64,52.84,621315.0,49.2722,49.8795,49.1788,49.3657,621315.0
2020-08-19 10:00:00,52.84,53.45,52.79,53.0,652048.0,49.3657,49.9356,49.3189,49.5151,652048.0
2020-08-19 10:05:00,52.97,53.21,52.55,52.64,543690.0,49.4871,49.7113,49.0947,49.1788,543690.0
2020-08-19 10:10:00,52.64,53.31,52.56,53.22,472968.0,49.1788,49.8048,49.1041,49.7207,472968.0
2020-08-19 10:15:00,53.22,53.26,52.78,53.14,910189.0,49.7207,49.758,49.3096,49.6459,910189.0
2020-08-19 10:20:00,53.13,53.39,53.0,53.02,368293.0,49.6366,49.8795,49.5151,49.5338,368293.0
2020-08-19 10:25:00,53.03,53.26,52.79,52.95,291453.0,49.5432,49.758,49.3189,49.4684,291453.0
2020-08-19 10:30:00,52.96,53.19,52.96,53.08,291385.0,49.4778,49.6926,49.4778,49.5899,291385.0
2020-08-19 10:35:00,53.07,53.83,52.97,53.29,354484.0,49.5805,50.2906,49.4871,49.7861,354484.0
2020-08-19 10:40:00,53.22,53.85,53.18,53.8,269066.0,49.7207,50.3092,49.6833,50.2625,269066.0
2020-08-19 10:45:00,53.81,53.93,53.2,53.41,258185.0,50.2719,50.384,49.702,49.8982,258185.0
2020-08-19 10:50:00,53.41,53.56,53.4,53.47,268592.0,49.8982,50.0383,49.8888,49.9542,268592.0
2020-08-19 10:55:00,53.48,53.51,53.38,53.44,270586.0,49.9636,49.9916,49.8702,49.9262,270586.0
2020-08-19 11:00:00,53.44,53.56,53.39,53.53,383099.0,49.9262,50.0383,49.8795,50.0103,383099.0
2020-08-19 11:05:00,53.54,53.84,53.43,53.69,281037.0,50.0196,50.2999,49.9169,50.1598,281037.0
2020-08-19 11:10:00,53.69,54.06,53.67,54.02,237064.0,50.1598,50.5054,50.1411,50.4681,237064.0
2020-08-19 11:15:00,54.02,54.25,53.91,54.21,296586.0,50.4681,50.6829,50.3653,50.6456,296586.0
2020-08-19 11:20:00,54.21,54.46,54.2,54.42,338924.0,50.6456,50.8791,50.6362,50.8418,338924.0
2020-08-19 11:25:00,54.4,54.48,54.26,54.46,280634.0,50.8231,50.8978,50.6923,50.8791,280634.0
2020-08-19 11:30:00,54.46,54.58,53.79,53.88,375504.0,50.8791,50.9913,50.2532,50.3373,375504.0
2020-08-19 11:35:00,53.89,54.01,53.75,53.94,246539.0,50.3466,50.4587,50.2158,50.3933,246539.0
2020-08-19 11:40:00,53.94,54.0,53.74,53.78,210771.0,50.3933,50.4494,50.2065,50.2439,210771.0
2020-08-19 11:45:00,53.78,54.1,53.77,54.02,205699.0,50.2439,50.5428,50.2345,50.4681,205699.0
2020-08-19 11:50:00,54.02,54.03,53.61,53.66,259121.0,50.4681,50.4774,50.085,50.1317,259121.0
2020-08-19 11:55:00,53.67,53.93,53.66,53.92,209421.0,50.1411,50.384,50.1317,50.3746,209421.0
2020-08-19 12:00:00,53.91,54.17,53.91,54.02,242154.0,50.3653,50.6082,50.3653,50.4681,242154.0
2020-08-19 12:05:00,54.01,54.02,53.52,53.7,133270.0,50.4587,50.4681,50.0009,50.1691,133270.0
2020-08-19 12:10:00,53.71,54.01,53.7,53.98,112642.0,50.1785,50.4587,50.1691,50.4307,112642.0
2020-08-19 12:15:00,53.98,54.04,53.93,53.97,124731.0,50.4307,50.4868,50.384,50.4214,124731.0
2020-08-19 12:20:00,53.97,54.08,53.83,53.92,143300.0,50.4214,50.5241,50.2906,50.3746,143300.0
2020-08-19 12:25:00,53.94,54.05,53.86,54.03,243929.0,50.3933,50.4961,50.3186,50.4774,243929.0
2020-08-19 12:30:00,54.04,54.05,53.81,53.92,94847.0,50.4868,50.4961,50.2719,50.3746,94847.0
2020-08-19 12:35:00,53.91,54.14,53.88,54.12,82306.0,50.3653,50.5802,50.3373,50.5615,82306.0
2020-08-19 12:40:00,54.14,54.31,54.06,54.26,157079.0,50.5802,50.739,50.5054,50.6923,157079.0
2020-08-19 12:45:00,54.27,54.28,53.98,54.05,91012.0,50.7016,50.711,50.4307,50.4961,91012.0
2020-08-19 12:50:00,54.05,54.05,53.95,54.04,87642.0,50.4961,50.4961,50.4027,50.4868,87642.0
2020-08-19 12:55:00,54.04,54.13,54.0,54.05,99343.0,50.4868,50.5708,50.4494,50.4961,99343.0
2020-08-19 13:00:00,54.05,54.22,54.04,54.16,74971.0,50.4961,50.6549,50.4868,50.5989,74971.0
2020-08-19 13:05:00,54.16,54.38,54.04,54.38,119699.0,50.5989,50.8044,50.4868,50.8044,119699.0
2020-08-19 13:10:00,54.37,54.63,54.33,54.57,242193.0,50.7951,51.038,50.7577,50.9819,242193.0
2020-08-19 13:15:00,54.57,54.75,54.53,54.73,141135.0,50.9819,51.1501,50.9445,51.1314,141135.0
2020-08-19 13:20:00,54.73,54.75,54.58,54.63,140911.0,51.1314,51.1501,50.9913,51.038,140911.0
2020-08-19 13:25:00,54.63,54.64,54.38,54.46,123171.0,51.038,51.0473,50.8044,50.8791,123171.0
2020-08-19 13:30:00,54.47,54.73,54.45,54.62,109078.0,50.8885,51.1314,50.8698,51.0286,109078.0
2020-08-19 13:35:00,54.6,54.63,54.39,54.57,122101.0,51.0099,51.038,50.8137,50.9819,122101.0
2020-08-19 13:40:00,54.57,54.65,54.5,54.58,93951.0,50.9819,51.0566,50.9165,50.9913,93951.0
2020-08-19 13:45:00,54.58,54.75,54.56,54.72,111409.0,50.9913,51.1501,50.9726,51.122,111409.0
2020-08-19 13:50:00,54.72,54.75,54.59,54.6,131002.0,51.122,51.1501,51.0006,51.0099,131002.0
2020-08-19 13:55:00,54.59,54.81,54.57,54.73,130924.0,51.0006,51.2061,50.9819,51.1314,130924.0
2020-08-19 14:00:00,54.73,54.79,54.69,54.72,139104.0,51.1314,51.1874,51.094,51.122,139104.0
2020-08-19 14:05:00,54.71,54.75,54.45,54.54,142061.0,51.1127,51.1501,50.8698,50.9539,142061.0
2020-08-19 14:10:00,54.55,54.6,54.44,54.58,88365.0,50.9632,51.0099,50.8605,50.9913,88365.0
2020-08-19 14:15:00,54.58,54.69,54.58,54.65,178055.0,50.9913,51.094,50.9913,51.0566,178055.0
2020-08-19 14:20:00,54.67,54.67,54.2,54.25,275475.0,51.0753,51.0753,50.6362,50.6829,275475.0
2020-08-19 14:25:00,54.24,54.34,54.12,54.22,205359.0,50.6736,50.767,50.5615,50.6549,205359.0
2020-08-19 14:30:00,54.22,54.26,54.03,54.09,592877.0,50.6549,50.6923,50.4774,50.5335,592877.0
2020-08-19 14:35:00,54.09,54.14,53.95,54.06,107064.0,50.5335,50.5802,50.4027,50.5054,107064.0
2020-08-19 14:40:00,54.06,54.11,53.96,54.09,88294.0,50.5054,50.5522,50.412,50.5335,88294.0
2020-08-19 14:45:00,54.09,54.15,53.97,54.09,124338.0,50.5335,50.5895,50.4214,50.5335,124338.0
2020-08-19 14:50:00,54.09,54.11,53.97,54.0,175572.0,50.5335,50.5522,50.4214,50.4494,175572.0
2020-08-19 14:55:00,54.0,54.3,53.99,54.19,288378.0,50.4494,50.7297,50.44,50.6269,288378.0
2020-08-19 15:00:00,54.19,54.21,54.0,54.04,175596.0,50.6269,50.6456,50.4494,50.4868,175596.0
2020-08-19 15:05:00,54.04,54.23,54.02,54.08,107330.0,50.4868,50.6643,50.4681,50.5241,107330.0
2020-08-19 15:10:00,54.09,54.23,54.07,54.22,135832.0,50.5335,50.6643,50.5148,50.6549,135832.0
2020-08-19 15:15:00,54.21,54.32,54.19,54.26,392224.0,50.6456,50.7483,50.6269,50.6923,392224.0
2020-08-19 15:20:00,54.25,54.35,54.25,54.3,199830.0,50.6829,50.7764,50.6829,50.7297,199830.0
2020-08-19 15:25:00,54.31,54.45,54.3,54.39,282553.0,50.739,50.8698,50.7297,50.8137,282553.0
2020-08-19 15:30:00,54.39,54.61,54.33,54.46,339860.0,50.8137,51.0193,50.7577,50.8791,339860.0
2020-08-19 15:35:00,54.47,54.7,54.45,54.48,313339.0,50.8885,51.1034,50.8698,50.8978,313339.0
2020-08-19 15:40:00,54.49,54.66,54.48,54.59,279992.0,50.9072,51.066,50.8978,51.0006,279992.0
2020-08-19 15:45:00,54.6,54.6,54.31,54.39,260386.0,51.0099,51.0099,50.739,50.8137,260386.0
2020-08-19 15:50:00,54.38,54.44,54.21,54.4,311796.0,50.8044,50.8605,50.6456,50.8231,311796.0
2020-08-19 15:55:00,54.4,54.48,54.26,54.39,921066.0,50.8231,50.8978,50.6923,50.8137,921066.0
2020-08-20 09:30:00,53.37,53.62,52.5,52.62,919622.0,49.8608,50.0944,49.048,49.1601,919622.0
2020-08-20 09:35:00,52.62,53.27,52.56,53.22,376215.0,49.1601,49.7674,49.1041,49.7207,376215.0
2020-08-20 09:40:00,53.22,53.66,53.18,53.45,221715.0,49.7207,50.1317,49.6833,49.9356,221715.0
2020-08-20 09:45:00,53.45,53.53,53.13,53.37,172296.0,49.9356,50.0103,49.6366,49.8608,172296.0
2020-08-20 09:50:00,53.38,53.53,53.21,53.47,155366.0,49.8702,50.0103,49.7113,49.9542,155366.0
2020-08-20 09:55:00,53.47,53.49,53.27,53.3,128465.0,49.9542,49.9729,49.7674,49.7954,128465.0
2020-08-20 10:00:00,53.3,53.34,53.15,53.33,113841.0,49.7954,49.8328,49.6553,49.8234,113841.0
2020-08-20 10:05:00,53.34,53.4,53.05,53.17,99718.0,49.8328,49.8888,49.5619,49.674,99718.0
2020-08-20 10:10:00,53.19,53.39,53.18,53.3,99247.0,49.6926,49.8795,49.6833,49.7954,99247.0
2020-08-20 10:15:00,53.3,53.3,53.12,53.23,103276.0,49.7954,49.7954,49.6272,49.73,103276.0
2020-08-20 10:20:00,53.22,53.3,53.1,53.16,190170.0,49.7207,49.7954,49.6086,49.6646,190170.0
2020-08-20 10:25:00,53.16,53.2,53.07,53.1,146355.0,49.6646,49.702,49.5805,49.6086,146355.0
2020-08-20 10:30:00,53.11,53.11,52.71,52.72,164182.0,49.6179,49.6179,49.2442,49.2535,164182.0
2020-08-20 10:35:00,52.74,53.0,52.73,52.98,141495.0,49.2722,49.5151,49.2629,49.4965,141495.0
2020-08-20 10:40:00,53.0,53.01,52.74,52.78,122572.0,49.5151,49.5245,49.2722,49.3096,122572.0
2020-08-20 10:45:00,52.79,52.93,52.76,52.88,100076.0,49.3189,49.4497,49.2909,49.403,100076.0
2020-08-20 10:50:00,52.87,52.88,52.74,52.85,132950.0,49.3937,49.403,49.2722,49.375,132950.0
2020-08-20 10:55:00,52.83,52.83,52.56,52.57,174568.0,49.3563,49.3563,49.1041,49.1134,174568.0
2020-08-20 11:00:00,52.56,52.72,52.53,52.71,190338.0,49.1041,49.2535,49.076,49.2442,190338.0
2020-08-20 11:05:00,52.71,52.84,52.68,52.77,121704.0,49.2442,49.3657,49.2162,49.3003,121704.0
2020-08-20 11:10:00,52.77,52.77,52.55,52.56,107382.0,49.3003,49.3003,49.0947,49.1041,107382.0
2020-08-20 11:15:00,52.56,52.63,52.49,52.56,170159.0,49.1041,49.1695,49.0387,49.1041,170159.0
2020-08-20 11:20:00,52.55,52.55,52.34,52.39,146317.0,49.0947,49.0947,48.8985,48.9452,146317.0
2020-08-20 11:25:00,52.4,52.4,52.3,52.36,104775.0,48.9546,48.9546,48.8612,48.9172,104775.0
2020-08-20 11:30:00,52.36,52.45,52.32,52.36,64348.0,48.9172,49.0013,48.8799,48.9172,64348.0
2020-08-20 11:35:00,52.35,52.58,52.33,52.51,116529.0,48.9079,49.1228,48.8892,49.0574,116529.0
2020-08-20 11:40:00,52.52,52.55,52.43,52.45,99962.0,49.0667,49.0947,48.9826,49.0013,99962.0
2020-08-20 11:45:00,52.44,52.83,52.44,52.74,171515.0,48.992,49.3563,48.992,49.2722,171515.0
2020-08-20 11:50:00,52.74,52.79,52.62,52.73,121135.0,49.2722,49.3189,49.1601,49.2629,121135.0
2020-08-20 11:55:00,52.73,52.85,52.72,52.79,69538.0,49.2629,49.375,49.2535,49.3189,69538.0
2020-08-20 12:00:00,52.78,52.92,52.77,52.84,155784.0,49.3096,49.4404,49.3003,49.3657,155784.0
2020-08-20 12:05:00,52.84,52.86,52.8,52.83,98052.0,49.3657,49.3843,49.3283,49.3563,98052.0
2020-08-20 12:10:00,52.83,52.85,52.75,52.77,118915.0,49.3563,49.375,49.2816,49.3003,118915.0
2020-08-20 12:15:00,52.77,52.85,52.61,52.65,232461.0,49.3003,49.375,49.1508,49.1882,232461.0
2020-08-20 12:20:00,52.64,52.79,52.61,52.77,88395.0,49.1788,49.3189,49.1508,49.3003,88395.0
2020-08-20 12:25:00,52.77,52.78,52.64,52.68,68445.0,49.3003,49.3096,49.1788,49.2162,68445.0
2020-08-20 12:30:00,52.68,52.7,52.47,52.48,97302.0,49.2162,49.2349,49.02,49.0293,97302.0
2020-08-20 12:35:00,52.48,52.5,52.38,52.44,155613.0,49.0293,49.048,48.9359,48.992,155613.0
2020-08-20 12:40:00,52.44,52.44,52.4,52.41,86840.0,48.992,48.992,48.9546,48.9639,86840.0
2020-08-20 12:45:00,52.41,52.55,52.41,52.46,176242.0,48.9639,49.0947,48.9639,49.0106,176242.0
2020-08-20 12:50:00,52.47,52.57,52.41,52.41,205642.0,49.02,49.1134,48.9639,48.9639,205642.0
2020-08-20 12:55:00,52.42,52.44,52.31,52.31,251443.0,48.9733,48.992,48.8705,48.8705,251443.0
2020-08-20 13:00:00,52.31,52.31,52.24,52.27,106398.0,48.8705,48.8705,48.8051,48.8331,106398.0
2020-08-20 13:05:00,52.26,52.34,52.22,52.33,182356.0,48.8238,48.8985,48.7864,48.8892,182356.0
2020-08-20 13:10:00,52.33,52.54,52.31,52.54,226606.0,48.8892,49.0854,48.8705,49.0854,226606.0
2020-08-20 13:15:00,52.54,52.59,52.4,52.47,362016.0,49.0854,49.1321,48.9546,49.02,362016.0
2020-08-20 13:20:00,52.48,52.51,52.45,52.47,101748.0,49.0293,49.0574,49.0013,49.02,101748.0
2020-08-20 13:25:00,52.47,52.65,52.47,52.6,107421.0,49.02,49.1882,49.02,49.1414,107421.0
2020-08-20 13:30:00,52.61,52.62,52.55,52.62,73258.0,49.1508,49.1601,49.0947,49.1601,73258.0
2020-08-20 13:35:00,52.61,52.62,52.49,52.52,122145.0,49.1508,49.1601,49.0387,49.0667,122145.0
2020-08-20 13:40:00,52.52,52.57,52.49,52.52,92184.0,49.0667,49.1134,49.0387,49.0667,92184.0
2020-08-20 13:45:00,52.52,52.52,52.36,52.36,169442.0,49.0667,49.0667,48.9172,48.9172,169442.0
2020-08-20 13:50:00,52.36,52.43,52.35,52.37,109670.0,48.9172,48.9826,48.9079,48.9266,109670.0
2020-08-20 13:55:00,52.38,52.54,52.37,52.51,101301.0,48.9359,49.0854,48.9266,49.0574,101301.0
2020-08-20 14:00:00,52.52,52.53,52.4,52.44,151008.0,49.0667,49.076,48.9546,48.992,151008.0
2020-08-20 14:05:00,52.45,52.54,52.45,52.51,163379.0,49.0013,49.0854,49.0013,49.0574,163379.0
2020-08-20 14:10:00,52.51,52.55,52.45,52.55,67448.0,49.0574,49.0947,49.0013,49.0947,67448.0
2020-08-20 14:15:00,52.54,52.61,52.53,52.59,125353.0,49.0854,49.1508,49.076,49.1321,125353.0
2020-08-20 14:20:00,52.59,52.62,52.49,52.5,133173.0,49.1321,49.1601,49.0387,49.048,133173.0
2020-08-20 14:25:00,52.5,52.54,52.45,52.45,75585.0,49.048,49.0854,49.0013,49.0013,75585.0
2020-08-20 14:30:00,52.45,52.48,52.41,52.47,86168.0,49.0013,49.0293,48.9639,49.02,86168.0
2020-08-20 14:35:00,52.47,52.5,52.44,52.49,44793.0,49.02,49.048,48.992,49.0387,44793.0
2020-08-20 14:40:00,52.49,52.49,52.31,52.33,120512.0,49.0387,49.0387,48.8705,48.8892,120512.0
2020-08-20 14:45:00,52.32,52.33,52.22,52.23,111235.0,48.8799,48.8892,48.7864,48.7958,111235.0
2020-08-20 14:50:00,52.24,52.27,52.17,52.2,140751.0,48.8051,48.8331,48.7397,48.7677,140751.0
2020-08-20 14:55:00,52.19,52.21,52.11,52.13,120313.0,48.7584,48.7771,48.6837,48.7023,120313.0
2020-08-20 15:00:00,52.13,52.17,52.04,52.05,218923.0,48.7023,48.7397,48.6183,48.6276,218923.0
2020-08-20 15:05:00,52.05,52.11,52.01,52.04,265634.0,48.6276,48.6837,48.5902,48.6183,265634.0
2020-08-20 15:10:00,52.03,52.04,51.96,51.98,218606.0,48.6089,48.6183,48.5435,48.5622,218606.0
2020-08-20 15:15:00,51.97,52.01,51.96,51.98,196041.0,48.5529,48.5902,48.5435,48.5622,196041.0
2020-08-20 15:20:00,51.98,52.01,51.86,51.89,179417.0,48.5622,48.5902,48.4501,48.4781,179417.0
2020-08-20 15:25:00,51.88,51.91,51.79,51.8,309189.0,48.4688,48.4968,48.3847,48.394,309189.0
2020-08-20 15:30:00,51.8,51.87,51.65,51.72,275700.0,48.394,48.4594,48.2539,48.3193,275700.0
2020-08-20 15:35:00,51.71,51.72,51.53,51.59,409513.0,48.31,48.3193,48.1418,48.1978,409513.0
2020-08-20 15:40:00,51.59,51.74,51.55,51.63,376003.0,48.1978,48.338,48.1605,48.2352,376003.0
2020-08-20 15:45:00,51.63,51.81,51.59,51.71,349949.0,48.2352,48.4034,48.1978,48.31,349949.0
2020-08-20 15:50:00,51.7,51.78,51.62,51.66,433612.0,48.3006,48.3754,48.2259,48.2632,433612.0
2020-08-20 15:55:00,51.67,51.72,51.57,51.64,787864.0,48.2726,48.3193,48.1792,48.2446,787864.0
2020-08-21 09:30:00,51.98,52.42,51.86,52.41,579073.0,48.5622,48.9733,48.4501,48.9639,579073.0
2020-08-21 09:35:00,52.44,52.7,52.24,52.59,291062.0,48.992,49.2349,48.8051,49.1321,291062.0
2020-08-21 09:40:00,52.6,52.95,52.42,52.9,290747.0,49.1414,49.4684,48.9733,49.4217,290747.0
2020-08-21 09:45:00,52.91,52.98,52.66,52.9,549764.0,49.4311,49.4965,49.1975,49.4217,549764.0
2020-08-21 09:50:00,52.9,52.98,52.68,52.75,484508.0,49.4217,49.4965,49.2162,49.2816,484508.0
2020-08-21 09:55:00,52.74,53.02,52.74,52.98,272384.0,49.2722,49.5338,49.2722,49.4965,272384.0
2020-08-21 10:00:00,52.98,53.24,52.87,52.89,245021.0,49.4965,49.7394,49.3937,49.4124,245021.0
2020-08-21 10:05:00,52.89,52.94,52.73,52.8,243619.0,49.4124,49.4591,49.2629,49.3283,243619.0
2020-08-21 10:10:00,52.8,52.89,52.5,52.64,191639.0,49.3283,49.4124,49.048,49.1788,191639.0
2020-08-21 10:15:00,52.64,52.84,52.63,52.78,84047.0,49.1788,49.3657,49.1695,49.3096,84047.0
2020-08-21 10:20:00,52.79,52.88,52.75,52.83,100573.0,49.3189,49.403,49.2816,49.3563,100573.0
2020-08-21 10:25:00,52.83,52.89,52.71,52.76,132155.0,49.3563,49.4124,49.2442,49.2909,132155.0
2020-08-21 10:30:00,52.74,52.86,52.72,52.77,129836.0,49.2722,49.3843,49.2535,49.3003,129836.0
2020-08-21 10:35:00,52.77,52.96,52.77,52.8,97267.0,49.3003,49.4778,49.3003,49.3283,97267.0
2020-08-21 10:40:00,52.81,52.82,52.49,52.58,170700.0,49.3376,49.347,49.0387,49.1228,170700.0
2020-08-21 10:45:00,52.57,52.58,52.46,52.53,81812.0,49.1134,49.1228,49.0106,49.076,81812.0
2020-08-21 10:50:00,52.54,52.54,52.33,52.38,96291.0,49.0854,49.0854,48.8892,48.9359,96291.0
2020-08-21 10:55:00,52.37,52.4,52.25,52.27,155255.0,48.9266,48.9546,48.8145,48.8331,155255.0
2020-08-21 11:00:00,52.27,52.38,52.2,52.35,671683.0,48.8331,48.9359,48.7677,48.9079,671683.0
2020-08-21 11:05:00,52.35,52.44,52.23,52.28,67209.0,48.9079,48.992,48.7958,48.8425,67209.0
2020-08-21 11:10:00,52.28,52.41,52.23,52.32,116824.0,48.8425,48.9639,48.7958,48.8799,116824.0
2020-08-21 11:15:00,52.32,52.39,52.3,52.31,53958.0,48.8799,48.9452,48.8612,48.8705,53958.0
2020-08-21 11:20:00,52.3,52.43,52.21,52.37,154654.0,48.8612,48.9826,48.7771,48.9266,154654.0
2020-08-21 11:25:00,52.35,52.42,52.34,52.35,46359.0,48.9079,48.9733,48.8985,48.9079,46359.0
2020-08-21 11:30:00,52.35,52.42,52.3,52.4,74173.0,48.9079,48.9733,48.8612,48.9546,74173.0
2020-08-21 11:35:00,52.4,52.4,52.32,52.34,62944.0,48.9546,48.9546,48.8799,48.8985,62944.0
2020-08-21 11:40:00,52.34,52.34,52.02,52.03,87143.0,48.8985,48.8985,48.5996,48.6089,87143.0
2020-08-21 11:45:00,52.03,52.31,52.03,52.12,130517.0,48.6089,48.8705,48.6089,48.693,130517.0
2020-08-21 11:50:00,52.11,52.23,52.1,52.14,48912.0,48.6837,48.7958,48.6743,48.7117,48912.0
2020-08-21 11:55:00,52.16,52.25,52.1,52.17,89683.0,48.7304,48.8145,48.6743,48.7397,89683.0
2020-08-21 12:00:00,52.17,52.27,52.08,52.13,41183.0,48.7397,48.8331,48.6556,48.7023,41183.0
2020-08-21 12:05:00,52.13,52.22,52.12,52.19,37858.0,48.7023,48.7864,48.693,48.7584,37858.0
2020-08-21 12:10:00,52.19,52.19,52.0,52.02,67977.0,48.7584,48.7584,48.5809,48.5996,67977.0
2020-08-21 12:15:00,52.01,52.14,52.01,52.12,61544.0,48.5902,48.7117,48.5902,48.693,61544.0
2020-08-21 12:20:00,52.13,52.2,52.08,52.2,51637.0,48.7023,48.7677,48.6556,48.7677,51637.0
2020-08-21 12:25:00,52.18,52.2,52.14,52.18,63072.0,48.7491,48.7677,48.7117,48.7491,63072.0
2020-08-21 12:30:00,52.18,52.22,52.13,52.2,75329.0,48.7491,48.7864,48.7023,48.7677,75329.0
2020-08-21 12:35:00,52.19,52.28,52.13,52.15,74413.0,48.7584,48.8425,48.7023,48.721,74413.0
2020-08-21 12:40:00,52.15,52.16,52.07,52.14,77233.0,48.721,48.7304,48.6463,48.7117,77233.0
2020-08-21 12:45:00,52.14,52.19,52.11,52.17,30841.0,48.7117,48.7584,48.6837,48.7397,30841.0
2020-08-21 12:50:00,52.17,52.17,52.1,52.13,43926.0,48.7397,48.7397,48.6743,48.7023,43926.0
2020-08-21 12:55:00,52.14,52.14,52.07,52.11,44552.0,48.7117,48.7117,48.6463,48.6837,44552.0
2020-08-21 13:00:00,52.11,52.13,52.08,52.12,68446.0,48.6837,48.7023,48.6556,48.693,68446.0
2020-08-21 13:05:00,52.12,52.16,52.11,52.14,71781.0,48.693,48.7304,48.6837,48.7117,71781.0
2020-08-21 13:10:00,52.13,52.14,52.06,52.11,96871.0,48.7023,48.7117,48.6369,48.6837,96871.0
2020-08-21 13:15:00,52.11,52.12,52.09,52.1,39671.0,48.6837,48.693,48.665,48.6743,39671.0
2020-08-21 13:20:00,52.09,52.14,52.09,52.13,73107.0,48.665,48.7117,48.665,48.7023,73107.0
2020-08-21 13:25:00,52.14,52.14,52.01,52.02,71849.0,48.7117,48.7117,48.5902,48.5996,71849.0
2020-08-21 13:30:00,52.02,52.04,51.98,51.98,82013.0,48.5996,48.6183,48.5622,48.5622,82013.0
2020-08-21 13:35:00,51.98,51.99,51.9,51.91,54537.0,48.5622,48.5715,48.4875,48.4968,54537.0
2020-08-21 13:40:00,51.91,51.93,51.87,51.91,66600.0,48.4968,48.5155,48.4594,48.4968,66600.0
2020-08-21 13:45:00,51.91,51.95,51.87,51.9,86353.0,48.4968,48.5342,48.4594,48.4875,86353.0
2020-08-21 13:50:00,51.89,51.91,51.85,51.86,37670.0,48.4781,48.4968,48.4408,48.4501,37670.0
2020-08-21 13:55:00,51.86,51.87,51.79,51.81,60480.0,48.4501,48.4594,48.3847,48.4034,60480.0
2020-08-21 14:00:00,51.82,51.91,51.72,51.91,143692.0,48.4127,48.4968,48.3193,48.4968,143692.0
2020-08-21 14:05:00,51.91,51.97,51.84,51.9,102220.0,48.4968,48.5529,48.4314,48.4875,102220.0
2020-08-21 14:10:00,51.91,51.94,51.89,51.9,37577.0,48.4968,48.5248,48.4781,48.4875,37577.0
2020-08-21 14:15:00,51.9,51.91,51.85,51.89,71338.0,48.4875,48.4968,48.4408,48.4781,71338.0
2020-08-21 14:20:00,51.89,51.92,51.83,51.9,69601.0,48.4781,48.5062,48.4221,48.4875,69601.0
2020-08-21 14:25:00,51.91,52.0,51.9,51.99,186719.0,48.4968,48.5809,48.4875,48.5715,186719.0
2020-08-21 14:30:00,52.0,52.06,51.96,51.98,96245.0,48.5809,48.6369,48.5435,48.5622,96245.0
2020-08-21 14:35:00,51.97,52.01,51.91,51.93,76985.0,48.5529,48.5902,48.4968,48.5155,76985.0
2020-08-21 14:40:00,51.93,51.93,51.81,51.82,64944.0,48.5155,48.5155,48.4034,48.4127,64944.0
2020-08-21 14:45:00,51.82,51.84,51.74,51.8,115043.0,48.4127,48.4314,48.338,48.394,115043.0
2020-08-21 14:50:00,51.8,51.89,51.79,51.85,73277.0,48.394,48.4781,48.3847,48.4408,73277.0
2020-08-21 14:55:00,51.85,52.02,51.82,51.94,95273.0,48.4408,48.5996,48.4127,48.5248,95273.0
2020-08-21 15:00:00,51.94,51.95,51.87,51.88,139487.0,48.5248,48.5342,48.4594,48.4688,139487.0
2020-08-21 15:05:00,51.88,51.98,51.87,51.93,139132.0,48.4688,48.5622,48.4594,48.5155,139132.0
2020-08-21 15:10:00,51.93,51.95,51.85,51.86,88740.0,48.5155,48.5342,48.4408,48.4501,88740.0
2020-08-21 15:15:00,51.86,51.86,51.81,51.82,103527.0,48.4501,48.4501,48.4034,48.4127,103527.0
2020-08-21 15:20:00,51.82,51.83,51.71,51.73,137356.0,48.4127,48.4221,48.31,48.3286,137356.0
2020-08-21 15:25:00,51.73,51.81,51.7,51.77,105664.0,48.3286,48.4034,48.3006,48.366,105664.0
2020-08-21 15:30:00,51.76,51.81,51.72,51.78,113819.0,48.3567,48.4034,48.3193,48.3754,113819.0
2020-08-21 15:35:00,51.78,51.83,51.75,51.76,150387.0,48.3754,48.4221,48.3473,48.3567,150387.0
2020-08-21 15:40:00,51.75,51.77,51.7,51.77,155535.0,48.3473,48.366,48.3006,48.366,155535.0
2020-08-21 15:45:00,51.76,51.78,51.7,51.72,163981.0,48.3567,48.3754,48.3006,48.3193,163981.0
2020-08-21 15:50:00,51.71,51.75,51.65,51.75,289201.0,48.31,48.3473,48.2539,48.3473,289201.0
2020-08-21 15:55:00,51.75,51.8,51.68,51.68,582972.0,48.3473,48.394,48.2819,48.2819,582972.0
2020-08-24 09:30:00,51.52,52.45,51.52,52.39,500783.0,48.1325,49.0013,48.1325,48.9452,500783.0
2020-08-24 09:35:00,52.39,52.71,52.18,52.69,475003.0,48.9452,49.2442,48.7491,49.2255,475003.0
2020-08-24 09:40:00,52.68,52.85,52.51,52.64,261330.0,49.2162,49.375,49.0574,49.1788,261330.0
2020-08-24 09:45:00,52.64,52.72,52.51,52.7,251915.0,49.1788,49.2535,49.0574,49.2349,251915.0
2020-08-24 09:50:00,52.72,53.05,52.65,52.99,311854.0,49.2535,49.5619,49.1882,49.5058,311854.0
2020-08-24 09:55:00,53.0,53.2,52.96,53.09,201098.0,49.5151,49.702,49.4778,49.5992,201098.0
2020-08-24 10:00:00,53.1,53.11,52.94,53.01,162940.0,49.6086,49.6179,49.4591,49.5245,162940.0
2020-08-24 10:05:00,53.01,53.2,52.94,52.94,144234.0,49.5245,49.702,49.4591,49.4591,144234.0
2020-08-24 10:10:00,52.96,53.14,52.94,53.08,87286.0,49.4778,49.6459,49.4591,49.5899,87286.0
2020-08-24 10:15:00,53.08,53.15,53.03,53.06,128048.0,49.5899,49.6553,49.5432,49.5712,128048.0
2020-08-24 10:20:00,53.05,53.18,53.03,53.12,169856.0,49.5619,49.6833,49.5432,49.6272,169856.0
2020-08-24 10:25:00,53.11,53.22,52.94,53.0,204787.0,49.6179,49.7207,49.4591,49.5151,204787.0
2020-08-24 10:30:00,53.0,53.08,52.94,52.97,99406.0,49.5151,49.5899,49.4591,49.4871,99406.0
2020-08-24 10:35:00,52.97,53.1,52.92,53.01,137330.0,49.4871,49.6086,49.4404,49.5245,137330.0
2020-08-24 10:40:00,53.01,53.17,53.01,53.1,273681.0,49.5245,49.674,49.5245,49.6086,273681.0
2020-08-24 10:45:00,53.1,53.16,53.06,53.15,104775.0,49.6086,49.6646,49.5712,49.6553,104775.0
2020-08-24 10:50:00,53.15,53.29,53.14,53.2,158822.0,49.6553,49.7861,49.6459,49.702,158822.0
2020-08-24 10:55:00,53.2,53.26,53.15,53.25,71153.0,49.702,49.758,49.6553,49.7487,71153.0
2020-08-24 11:00:00,53.26,53.49,53.26,53.36,120393.0,49.758,49.9729,49.758,49.8515,120393.0
2020-08-24 11:05:00,53.36,53.43,53.31,53.33,51377.0,49.8515,49.9169,49.8048,49.8234,51377.0
2020-08-24 11:10:00,53.33,53.33,53.15,53.17,260045.0,49.8234,49.8234,49.6553,49.674,260045.0
2020-08-24 11:15:00,53.16,53.18,53.07,53.16,81461.0,49.6646,49.6833,49.5805,49.6646,81461.0
2020-08-24 11:20:00,53.16,53.19,53.1,53.11,49576.0,49.6646,49.6926,49.6086,49.6179,49576.0
2020-08-24 11:25:00,53.11,53.24,53.1,53.21,77745.0,49.6179,49.7394,49.6086,49.7113,77745.0
2020-08-24 11:30:00,53.2,53.43,53.2,53.41,42139.0,49.702,49.9169,49.702,49.8982,42139.0
2020-08-24 11:35:00,53.39,53.45,53.26,53.26,55491.0,49.8795,49.9356,49.758,49.758,55491.0
2020-08-24 11:40:00,53.25,53.38,53.25,53.33,43893.0,49.7487,49.8702,49.7487,49.8234,43893.0
2020-08-24 11:45:00,53.32,53.33,53.28,53.29,60632.0,49.8141,49.8234,49.7767,49.7861,60632.0
2020-08-24 11:50:00,53.29,53.43,53.26,53.39,50595.0,49.7861,49.9169,49.758,49.8795,50595.0
2020-08-24 11:55:00,53.39,53.39,53.09,53.11,55176.0,49.8795,49.8795,49.5992,49.6179,55176.0
2020-08-24 12:00:00,53.1,53.21,53.08,53.17,62171.0,49.6086,49.7113,49.5899,49.674,62171.0
2020-08-24 12:05:00,53.16,53.24,53.15,53.21,53307.0,49.6646,49.7394,49.6553,49.7113,53307.0
2020-08-24 12:10:00,53.21,53.3,53.21,53.23,39052.0,49.7113,49.7954,49.7113,49.73,39052.0
2020-08-24 12:15:00,53.23,53.27,53.21,53.24,30482.0,49.73,49.7674,49.7113,49.7394,30482.0
2020-08-24 12:20:00,53.24,53.27,53.18,53.26,38974.0,49.7394,49.7674,49.6833,49.758,38974.0
2020-08-24 12:25:00,53.26,53.33,53.25,53.32,37814.0,49.758,49.8234,49.7487,49.8141,37814.0
2020-08-24 12:30:00,53.32,53.34,53.26,53.26,23624.0,49.8141,49.8328,49.758,49.758,23624.0
2020-08-24 12:35:00,53.26,53.3,53.15,53.16,30221.0,49.758,49.7954,49.6553,49.6646,30221.0
2020-08-24 12:40:00,53.16,53.2,53.1,53.11,23953.0,49.6646,49.702,49.6086,49.6179,23953.0
2020-08-24 12:45:00,53.12,53.13,53.01,53.05,33942.0,49.6272,49.6366,49.5245,49.5619,33942.0
2020-08-24 12:50:00,53.05,53.16,53.04,53.06,51650.0,49.5619,49.6646,49.5525,49.5712,51650.0
2020-08-24 12:55:00,53.07,53.08,52.84,52.86,196232.0,49.5805,49.5899,49.3657,49.3843,196232.0
2020-08-24 13:00:00,52.85,52.87,52.65,52.69,156195.0,49.375,49.3937,49.1882,49.2255,156195.0
2020-08-24 13:05:00,52.7,52.77,52.61,52.66,149550.0,49.2349,49.3003,49.1508,49.1975,149550.0
2020-08-24 13:10:00,52.66,52.78,52.64,52.73,75431.0,49.1975,49.3096,49.1788,49.2629,75431.0
2020-08-24 13:15:00,52.72,52.79,52.7,52.76,102964.0,49.2535,49.3189,49.2349,49.2909,102964.0
2020-08-24 13:20:00,52.75,52.82,52.75,52.82,44871.0,49.2816,49.347,49.2816,49.347,44871.0
2020-08-24 13:25:00,52.81,52.91,52.8,52.87,63321.0,49.3376,49.4311,49.3283,49.3937,63321.0
2020-08-24 13:30:00,52.88,52.98,52.87,52.98,50638.0,49.403,49.4965,49.3937,49.4965,50638.0
2020-08-24 13:35:00,52.97,52.99,52.92,52.96,57692.0,49.4871,49.5058,49.4404,49.4778,57692.0
2020-08-24 13:40:00,52.96,52.98,52.93,52.97,37651.0,49.4778,49.4965,49.4497,49.4871,37651.0
2020-08-24 13:45:00,52.98,53.01,52.95,53.0,51482.0,49.4965,49.5245,49.4684,49.5151,51482.0
2020-08-24 13:50:00,52.99,53.08,52.98,53.05,187732.0,49.5058,49.5899,49.4965,49.5619,187732.0
2020-08-24 13:55:00,53.05,53.09,52.96,52.99,81531.0,49.5619,49.5992,49.4778,49.5058,81531.0
2020-08-24 14:00:00,52.98,52.99,52.9,52.91,49699.0,49.4965,49.5058,49.4217,49.4311,49699.0
2020-08-24 14:05:00,52.91,52.95,52.89,52.94,36621.0,49.4311,49.4684,49.4124,49.4591,36621.0
2020-08-24 14:10:00,52.93,52.97,52.93,52.97,102944.0,49.4497,49.4871,49.4497,49.4871,102944.0
2020-08-24 14:15:00,52.97,53.01,52.96,53.0,200040.0,49.4871,49.5245,49.4778,49.5151,200040.0
2020-08-24 14:20:00,53.0,53.06,52.93,52.96,155223.0,49.5151,49.5712,49.4497,49.4778,155223.0
2020-08-24 14:25:00,52.96,53.02,52.94,53.01,305655.0,49.4778,49.5338,49.4591,49.5245,305655.0
2020-08-24 14:30:00,53.0,53.01,52.89,52.93,57463.0,49.5151,49.5245,49.4124,49.4497,57463.0
2020-08-24 14:35:00,52.93,52.98,52.85,52.96,72612.0,49.4497,49.4965,49.375,49.4778,72612.0
2020-08-24 14:40:00,52.94,52.99,52.93,52.96,99695.0,49.4591,49.5058,49.4497,49.4778,99695.0
2020-08-24 14:45:00,52.96,52.97,52.89,52.91,43051.0,49.4778,49.4871,49.4124,49.4311,43051.0
2020-08-24 14:50:00,52.91,52.93,52.83,52.92,61661.0,49.4311,49.4497,49.3563,49.4404,61661.0
2020-08-24 14:55:00,52.92,53.03,52.92,53.0,134618.0,49.4404,49.5432,49.4404,49.5151,134618.0
2020-08-24 15:00:00,53.0,53.0,52.97,52.98,103591.0,49.5151,49.5151,49.4871,49.4965,103591.0
2020-08-24 15:05:00,52.98,53.02,52.96,53.0,99140.0,49.4965,49.5338,49.4778,49.5151,99140.0
2020-08-24 15:10:00,53.0,53.01,52.97,53.01,93207.0,49.5151,49.5245,49.4871,49.5245,93207.0
2020-08-24 15:15:00,53.01,53.03,52.98,53.0,124139.0,49.5245,49.5432,49.4965,49.5151,124139.0
2020-08-24 15:20:00,53.0,53.09,52.99,53.09,103071.0,49.5151,49.5992,49.5058,49.5992,103071.0
2020-08-24 15:25:00,53.09,53.17,53.08,53.14,92964.0,49.5992,49.674,49.5899,49.6459,92964.0
2020-08-24 15:30:00,53.14,53.22,53.13,53.16,90501.0,49.6459,49.7207,49.6366,49.6646,90501.0
2020-08-24 15:35:00,53.16,53.22,53.14,53.2,115448.0,49.6646,49.7207,49.6459,49.702,115448.0
2020-08-24 15:40:00,53.2,53.3,53.18,53.29,172779.0,49.702,49.7954,49.6833,49.7861,172779.0
2020-08-24 15:45:00,53.29,53.35,53.23,53.32,196293.0,49.7861,49.8421,49.73,49.8141,196293.0
2020-08-24 15:50:00,53.32,53.45,53.3,53.44,271420.0,49.8141,49.9356,49.7954,49.9262,271420.0
2020-08-24 15:55:00,53.44,53.46,53.33,53.41,399701.0,49.9262,49.9449,49.8234,49.8982,399701.0
2020-08-25 09:30:00,53.18,53.7,53.18,53.4,410206.0,49.6833,50.1691,49.6833,49.8888,410206.0
2020-08-25 09:35:00,53.4,53.57,53.21,53.37,124403.0,49.8888,50.0477,49.7113,49.8608,124403.0
2020-08-25 09:40:00,53.38,53.39,53.06,53.14,92862.0,49.8702,49.8795,49.5712,49.6459,92862.0
2020-08-25 09:45:00,53.13,53.28,53.09,53.21,125332.0,49.6366,49.7767,49.5992,49.7113,125332.0
2020-08-25 09:50:00,53.2,53.22,53.06,53.09,117085.0,49.702,49.7207,49.5712,49.5992,117085.0
2020-08-25 09:55:00,53.09,53.25,53.05,53.18,107069.0,49.5992,49.7487,49.5619,49.6833,107069.0
2020-08-25 10:00:00,53.18,53.29,53.09,53.25,153363.0,49.6833,49.7861,49.5992,49.7487,153363.0
2020-08-25 10:05:00,53.25,53.33,53.11,53.21,152301.0,49.7487,49.8234,49.6179,49.7113,152301.0
2020-08-25 10:10:00,53.2,53.24,53.12,53.19,95452.0,49.702,49.7394,49.6272,49.6926,95452.0
2020-08-25 10:15:00,53.19,53.45,53.15,53.44,70974.0,49.6926,49.9356,49.6553,49.9262,70974.0
2020-08-25 10:20:00,53.43,53.54,53.36,53.47,83224.0,49.9169,50.0196,49.8515,49.9542,83224.0
2020-08-25 10:25:00,53.47,53.59,53.45,53.53,85122.0,49.9542,50.0663,49.9356,50.0103,85122.0
2020-08-25 10:30:00,53.54,53.6,53.45,53.47,107252.0,50.0196,50.0757,49.9356,49.9542,107252.0
2020-08-25 10:35:00,53.47,53.57,53.42,53.51,122947.0,49.9542,50.0477,49.9075,49.9916,122947.0
2020-08-25 10:40:00,53.5,53.68,53.49,53.67,93613.0,49.9823,50.1504,49.9729,50.1411,93613.0
2020-08-25 10:45:00,53.67,53.77,53.65,53.76,82366.0,50.1411,50.2345,50.1224,50.2252,82366.0
2020-08-25 10:50:00,53.76,53.82,53.74,53.76,76885.0,50.2252,50.2812,50.2065,50.2252,76885.0
2020-08-25 10:55:00,53.76,53.91,53.71,53.87,122606.0,50.2252,50.3653,50.1785,50.3279,122606.0
2020-08-25 11:00:00,53.87,53.96,53.84,53.89,102022.0,50.3279,50.412,50.2999,50.3466,102022.0
2020-08-25 11:05:00,53.88,53.96,53.83,53.84,84848.0,50.3373,50.412,50.2906,50.2999,84848.0
2020-08-25 11:10:00,53.84,53.9,53.79,53.85,72783.0,50.2999,50.356,50.2532,50.3092,72783.0
2020-08-25 11:15:00,53.85,53.87,53.78,53.78,67505.0,50.3092,50.3279,50.2439,50.2439,67505.0
2020-08-25 11:20:00,53.78,53.84,53.74,53.77,54603.0,50.2439,50.2999,50.2065,50.2345,54603.0
2020-08-25 11:25:00,53.76,53.76,53.64,53.65,96197.0,50.2252,50.2252,50.1131,50.1224,96197.0
2020-08-25 11:30:00,53.63,53.65,53.44,53.45,71555.0,50.1037,50.1224,49.9262,49.9356,71555.0
2020-08-25 11:35:00,53.45,53.54,53.44,53.45,60997.0,49.9356,50.0196,49.9262,49.9356,60997.0
2020-08-25 11:40:00,53.46,53.52,53.43,53.45,34597.0,49.9449,50.0009,49.9169,49.9356,34597.0
2020-08-25 11:45:00,53.44,53.48,53.4,53.47,22308.0,49.9262,49.9636,49.8888,49.9542,22308.0
2020-08-25 11:50:00,53.48,53.58,53.48,53.52,30852.0,49.9636,50.057,49.9636,50.0009,30852.0
2020-08-25 11:55:00,53.51,53.53,53.43,53.52,43684.0,49.9916,50.0103,49.9169,50.0009,43684.0
2020-08-25 12:00:00,53.52,53.59,53.52,53.57,31320.0,50.0009,50.0663,50.0009,50.0477,31320.0
2020-08-25 12:05:00,53.57,53.6,53.54,53.55,24337.0,50.0477,50.0757,50.0196,50.029,24337.0
2020-08-25 12:10:00,53.54,53.55,53.43,53.46,37110.0,50.0196,50.029,49.9169,49.9449,37110.0
2020-08-25 12:15:00,53.46,53.58,53.46,53.56,36713.0,49.9449,50.057,49.9449,50.0383,36713.0
2020-08-25 12:20:00,53.56,53.6,53.54,53.57,35571.0,50.0383,50.0757,50.0196,50.0477,35571.0
2020-08-25 12:25:00,53.57,53.61,53.54,53.56,26642.0,50.0477,50.085,50.0196,50.0383,26642.0
2020-08-25 12:30:00,53.56,53.56,53.48,53.52,25929.0,50.0383,50.0383,49.9636,50.0009,25929.0
2020-08-25 12:35:00,53.52,53.55,53.49,53.5,46357.0,50.0009,50.029,49.9729,49.9823,46357.0
2020-08-25 12:40:00,53.5,53.63,53.49,53.63,39527.0,49.9823,50.1037,49.9729,50.1037,39527.0
2020-08-25 12:45:00,53.63,53.63,53.5,53.56,37941.0,50.1037,50.1037,49.9823,50.0383,37941.0
2020-08-25 12:50:00,53.58,53.62,53.56,53.61,31826.0,50.057,50.0944,50.0383,50.085,31826.0
2020-08-25 12:55:00,53.61,53.63,53.56,53.58,20906.0,50.085,50.1037,50.0383,50.057,20906.0
2020-08-25 13:00:00,53.58,53.59,53.53,53.54,12982.0,50.057,50.0663,50.0103,50.0196,12982.0
2020-08-25 13:05:00,53.53,53.53,53.48,53.51,54250.0,50.0103,50.0103,49.9636,49.9916,54250.0
2020-08-25 13:10:00,53.5,53.5,53.45,53.47,16676.0,49.9823,49.9823,49.9356,49.9542,16676.0
2020-08-25 13:15:00,53.48,53.55,53.47,53.55,62881.0,49.9636,50.029,49.9542,50.029,62881.0
2020-08-25 13:20:00,53.55,53.59,53.54,53.56,14726.0,50.029,50.0663,50.0196,50.0383,14726.0
2020-08-25 13:25:00,53.56,53.62,53.55,53.57,15674.0,50.0383,50.0944,50.029,50.0477,15674.0
2020-08-25 13:30:00,53.56,53.63,53.55,53.63,21961.0,50.0383,50.1037,50.029,50.1037,21961.0
2020-08-25 13:35:00,53.63,53.63,53.58,53.61,25153.0,50.1037,50.1037,50.057,50.085,25153.0
2020-08-25 13:40:00,53.61,53.65,53.6,53.62,29104.0,50.085,50.1224,50.0757,50.0944,29104.0
2020-08-25 13:45:00,53.62,53.63,53.58,53.59,34980.0,50.0944,50.1037,50.057,50.0663,34980.0
2020-08-25 13:50:00,53.59,53.6,53.53,53.54,18607.0,50.0663,50.0757,50.0103,50.0196,18607.0
2020-08-25 13:55:00,53.53,53.57,53.49,53.5,29317.0,50.0103,50.0477,49.9729,49.9823,29317.0
2020-08-25 14:00:00,53.51,53.53,53.46,53.52,28014.0,49.9916,50.0103,49.9449,50.0009,28014.0
2020-08-25 14:05:00,53.52,53.55,53.46,53.47,35802.0,50.0009,50.029,49.9449,49.9542,35802.0
2020-08-25 14:10:00,53.47,53.49,53.41,53.43,48731.0,49.9542,49.9729,49.8982,49.9169,48731.0
2020-08-25 14:15:00,53.44,53.47,53.35,53.47,54419.0,49.9262,49.9542,49.8421,49.9542,54419.0
2020-08-25 14:20:00,53.47,53.53,53.46,53.5,27488.0,49.9542,50.0103,49.9449,49.9823,27488.0
2020-08-25 14:25:00,53.49,53.51,53.38,53.39,33306.0,49.9729,49.9916,49.8702,49.8795,33306.0
2020-08-25 14:30:00,53.39,53.46,53.35,53.44,60288.0,49.8795,49.9449,49.8421,49.9262,60288.0
2020-08-25 14:35:00,53.44,53.47,53.34,53.42,111897.0,49.9262,49.9542,49.8328,49.9075,111897.0
2020-08-25 14:40:00,53.43,53.44,53.39,53.4,33498.0,49.9169,49.9262,49.8795,49.8888,33498.0
2020-08-25 14:45:00,53.4,53.51,53.4,53.5,34545.0,49.8888,49.9916,49.8888,49.9823,34545.0
2020-08-25 14:50:00,53.49,53.51,53.45,53.5,28629.0,49.9729,49.9916,49.9356,49.9823,28629.0
2020-08-25 14:55:00,53.5,53.5,53.41,53.43,29125.0,49.9823,49.9823,49.8982,49.9169,29125.0
2020-08-25 15:00:00,53.43,53.43,53.34,53.36,46840.0,49.9169,49.9169,49.8328,49.8515,46840.0
2020-08-25 15:05:00,53.36,53.42,53.36,53.38,49271.0,49.8515,49.9075,49.8515,49.8702,49271.0
2020-08-25 15:10:00,53.38,53.39,53.31,53.34,86325.0,49.8702,49.8795,49.8048,49.8328,86325.0
2020-08-25 15:15:00,53.35,53.37,53.3,53.36,64832.0,49.8421,49.8608,49.7954,49.8515,64832.0
2020-08-25 15:20:00,53.36,53.39,53.29,53.31,133950.0,49.8515,49.8795,49.7861,49.8048,133950.0
2020-08-25 15:25:00,53.32,53.32,53.26,53.3,76887.0,49.8141,49.8141,49.758,49.7954,76887.0
2020-08-25 15:30:00,53.3,53.43,53.29,53.4,99684.0,49.7954,49.9169,49.7861,49.8888,99684.0
2020-08-25 15:35:00,53.4,53.42,53.3,53.33,117638.0,49.8888,49.9075,49.7954,49.8234,117638.0
2020-08-25 15:40:00,53.34,53.35,53.27,53.33,151839.0,49.8328,49.8421,49.7674,49.8234,151839.0
2020-08-25 15:45:00,53.33,53.34,53.28,53.3,136355.0,49.8234,49.8328,49.7767,49.7954,136355.0
2020-08-25 15:50:00,53.29,53.31,53.17,53.21,241053.0,49.7861,49.8048,49.674,49.7113,241053.0
2020-08-25 15:55:00,53.21,53.21,53.13,53.18,626354.0,49.7113,49.7113,49.6366,49.6833,626354.0
2020-08-26 09:30:00,53.02,53.26,52.82,53.16,290314.0,49.5338,49.758,49.347,49.6646,290314.0
2020-08-26 09:35:00,53.18,53.49,53.09,53.45,96686.0,49.6833,49.9729,49.5992,49.9356,96686.0
2020-08-26 09:40:00,53.46,53.49,53.35,53.42,191560.0,49.9449,49.9729,49.8421,49.9075,191560.0
2020-08-26 09:45:00,53.42,53.7,53.32,53.59,131076.0,49.9075,50.1691,49.8141,50.0663,131076.0
2020-08-26 09:50:00,53.58,53.74,53.53,53.55,88031.0,50.057,50.2065,50.0103,50.029,88031.0
2020-08-26 09:55:00,53.57,53.8,53.52,53.65,48554.0,50.0477,50.2625,50.0009,50.1224,48554.0
2020-08-26 10:00:00,53.65,53.71,53.61,53.66,67839.0,50.1224,50.1785,50.085,50.1317,67839.0
2020-08-26 10:05:00,53.67,53.68,53.37,53.38,96676.0,50.1411,50.1504,49.8608,49.8702,96676.0
2020-08-26 10:10:00,53.38,53.68,53.37,53.61,61569.0,49.8702,50.1504,49.8608,50.085,61569.0
2020-08-26 10:15:00,53.63,53.68,53.54,53.6,39944.0,50.1037,50.1504,50.0196,50.0757,39944.0
2020-08-26 10:20:00,53.58,53.66,53.56,53.65,60094.0,50.057,50.1317,50.0383,50.1224,60094.0
2020-08-26 10:25:00,53.64,53.71,53.52,53.54,64237.0,50.1131,50.1785,50.0009,50.0196,64237.0
2020-08-26 10:30:00,53.54,53.65,53.53,53.61,52903.0,50.0196,50.1224,50.0103,50.085,52903.0
2020-08-26 10:35:00,53.61,53.63,53.56,53.62,43823.0,50.085,50.1037,50.0383,50.0944,43823.0
2020-08-26 10:40:00,53.62,53.64,53.5,53.51,114297.0,50.0944,50.1131,49.9823,49.9916,114297.0
2020-08-26 10:45:00,53.5,53.51,53.32,53.32,105845.0,49.9823,49.9916,49.8141,49.8141,105845.0
2020-08-26 10:50:00,53.31,53.49,53.31,53.45,88080.0,49.8048,49.9729,49.8048,49.9356,88080.0
2020-08-26 10:55:00,53.45,53.52,53.33,53.33,57572.0,49.9356,50.0009,49.8234,49.8234,57572.0
2020-08-26 11:00:00,53.33,53.36,53.25,53.32,56052.0,49.8234,49.8515,49.7487,49.8141,56052.0
2020-08-26 11:05:00,53.32,53.37,53.23,53.33,110890.0,49.8141,49.8608,49.73,49.8234,110890.0
2020-08-26 11:10:00,53.34,53.39,53.28,53.39,64620.0,49.8328,49.8795,49.7767,49.8795,64620.0
2020-08-26 11:15:00,53.38,53.41,53.27,53.28,38802.0,49.8702,49.8982,49.7674,49.7767,38802.0
2020-08-26 11:20:00,53.28,53.31,53.25,53.28,40920.0,49.7767,49.8048,49.7487,49.7767,40920.0
2020-08-26 11:25:00,53.28,53.31,53.26,53.3,46192.0,49.7767,49.8048,49.758,49.7954,46192.0
2020-08-26 11:30:00,53.3,53.3,53.22,53.24,81015.0,49.7954,49.7954,49.7207,49.7394,81015.0
2020-08-26 11:35:00,53.24,53.27,53.23,53.25,58446.0,49.7394,49.7674,49.73,49.7487,58446.0
2020-08-26 11:40:00,53.25,53.31,53.21,53.25,47785.0,49.7487,49.8048,49.7113,49.7487,47785.0
2020-08-26 11:45:00,53.25,53.27,53.21,53.24,37816.0,49.7487,49.7674,49.7113,49.7394,37816.0
2020-08-26 11:50:00,53.23,53.26,53.21,53.23,26496.0,49.73,49.758,49.7113,49.73,26496.0
2020-08-26 11:55:00,53.23,53.31,53.22,53.29,44701.0,49.73,49.8048,49.7207,49.7861,44701.0
2020-08-26 12:00:00,53.29,53.3,53.25,53.28,40896.0,49.7861,49.7954,49.7487,49.7767,40896.0
2020-08-26 12:05:00,53.28,53.29,53.21,53.26,58206.0,49.7767,49.7861,49.7113,49.758,58206.0
2020-08-26 12:10:00,53.27,53.28,53.2,53.21,33274.0,49.7674,49.7767,49.702,49.7113,33274.0
2020-08-26 12:15:00,53.21,53.24,53.17,53.23,24536.0,49.7113,49.7394,49.674,49.73,24536.0
2020-08-26 12:20:00,53.24,53.26,53.18,53.19,26706.0,49.7394,49.758,49.6833,49.6926,26706.0
2020-08-26 12:25:00,53.19,53.21,53.1,53.11,37644.0,49.6926,49.7113,49.6086,49.6179,37644.0
2020-08-26 12:30:00,53.12,53.13,53.08,53.08,34164.0,49.6272,49.6366,49.5899,49.5899,34164.0
2020-08-26 12:35:00,53.09,53.15,53.06,53.1,88820.0,49.5992,49.6553,49.5712,49.6086,88820.0
2020-08-26 12:40:00,53.1,53.13,53.06,53.1,80966.0,49.6086,49.6366,49.5712,49.6086,80966.0
2020-08-26 12:45:00,53.1,53.22,53.07,53.2,53484.0,49.6086,49.7207,49.5805,49.702,53484.0
2020-08-26 12:50:00,53.19,53.25,53.13,53.25,130697.0,49.6926,49.7487,49.6366,49.7487,130697.0
2020-08-26 12:55:00,53.25,53.3,53.22,53.23,56910.0,49.7487,49.7954,49.7207,49.73,56910.0
2020-08-26 13:00:00,53.24,53.24,53.17,53.21,45557.0,49.7394,49.7394,49.674,49.7113,45557.0
2020-08-26 13:05:00,53.22,53.27,53.19,53.23,101178.0,49.7207,49.7674,49.6926,49.73,101178.0
2020-08-26 13:10:00,53.24,53.26,53.21,53.21,24159.0,49.7394,49.758,49.7113,49.7113,24159.0
2020-08-26 13:15:00,53.21,53.21,53.16,53.2,30338.0,49.7113,49.7113,49.6646,49.702,30338.0
2020-08-26 13:20:00,53.2,53.28,53.19,53.23,87759.0,49.702,49.7767,49.6926,49.73,87759.0
2020-08-26 13:25:00,53.23,53.26,53.21,53.23,24792.0,49.73,49.758,49.7113,49.73,24792.0
2020-08-26 13:30:00,53.24,53.26,53.22,53.22,31845.0,49.7394,49.758,49.7207,49.7207,31845.0
2020-08-26 13:35:00,53.23,53.29,53.21,53.26,34791.0,49.73,49.7861,49.7113,49.758,34791.0
2020-08-26 13:40:00,53.26,53.27,53.23,53.25,24842.0,49.758,49.7674,49.73,49.7487,24842.0
2020-08-26 13:45:00,53.25,53.29,53.23,53.29,26630.0,49.7487,49.7861,49.73,49.7861,26630.0
2020-08-26 13:50:00,53.29,53.29,53.22,53.25,30460.0,49.7861,49.7861,49.7207,49.7487,30460.0
2020-08-26 13:55:00,53.25,53.27,53.23,53.23,43692.0,49.7487,49.7674,49.73,49.73,43692.0
2020-08-26 14:00:00,53.23,53.23,53.16,53.2,70515.0,49.73,49.73,49.6646,49.702,70515.0
2020-08-26 14:05:00,53.2,53.25,53.17,53.23,34059.0,49.702,49.7487,49.674,49.73,34059.0
2020-08-26 14:10:00,53.23,53.28,53.2,53.26,54817.0,49.73,49.7767,49.702,49.758,54817.0
2020-08-26 14:15:00,53.26,53.26,53.21,53.25,35499.0,49.758,49.758,49.7113,49.7487,35499.0
2020-08-26 14:20:00,53.25,53.28,53.22,53.27,28252.0,49.7487,49.7767,49.7207,49.7674,28252.0
2020-08-26 14:25:00,53.28,53.28,53.23,53.23,53732.0,49.7767,49.7767,49.73,49.73,53732.0
2020-08-26 14:30:00,53.23,53.25,53.19,53.22,57673.0,49.73,49.7487,49.6926,49.7207,57673.0
2020-08-26 14:35:00,53.21,53.24,53.2,53.23,69366.0,49.7113,49.7394,49.702,49.73,69366.0
2020-08-26 14:40:00,53.23,53.25,53.22,53.24,47874.0,49.73,49.7487,49.7207,49.7394,47874.0
2020-08-26 14:45:00,53.24,53.25,53.21,53.22,34364.0,49.7394,49.7487,49.7113,49.7207,34364.0
2020-08-26 14:50:00,53.22,53.25,53.21,53.24,54645.0,49.7207,49.7487,49.7113,49.7394,54645.0
2020-08-26 14:55:00,53.24,53.26,53.17,53.17,176333.0,49.7394,49.758,49.674,49.674,176333.0
2020-08-26 15:00:00,53.17,53.23,53.14,53.21,66699.0,49.674,49.73,49.6459,49.7113,66699.0
2020-08-26 15:05:00,53.22,53.3,53.21,53.29,75391.0,49.7207,49.7954,49.7113,49.7861,75391.0
2020-08-26 15:10:00,53.28,53.29,53.23,53.27,129617.0,49.7767,49.7861,49.73,49.7674,129617.0
2020-08-26 15:15:00,53.26,53.27,53.19,53.2,69584.0,49.758,49.7674,49.6926,49.702,69584.0
2020-08-26 15:20:00,53.19,53.32,53.19,53.32,113588.0,49.6926,49.8141,49.6926,49.8141,113588.0
2020-08-26 15:25:00,53.32,53.42,53.31,53.37,85527.0,49.8141,49.9075,49.8048,49.8608,85527.0
2020-08-26 15:30:00,53.36,53.37,53.31,53.34,65324.0,49.8515,49.8608,49.8048,49.8328,65324.0
2020-08-26 15:35:00,53.34,53.43,53.32,53.35,74524.0,49.8328,49.9169,49.8141,49.8421,74524.0
2020-08-26 15:40:00,53.34,53.38,53.31,53.33,78033.0,49.8328,49.8702,49.8048,49.8234,78033.0
2020-08-26 15:45:00,53.33,53.43,53.32,53.41,74729.0,49.8234,49.9169,49.8141,49.8982,74729.0
2020-08-26 15:50:00,53.42,53.43,53.33,53.36,121347.0,49.9075,49.9169,49.8234,49.8515,121347.0
2020-08-26 15:55:00,53.37,53.42,53.23,53.26,444925.0,49.8608,49.9075,49.73,49.758,444925.0
2020-08-27 09:30:00,53.71,53.87,53.54,53.7,168272.0,50.1785,50.3279,50.0196,50.1691,168272.0
2020-08-27 09:35:00,53.71,54.03,53.7,53.98,160702.0,50.1785,50.4774,50.1691,50.4307,160702.0
2020-08-27 09:40:00,53.98,54.2,53.96,54.1,102012.0,50.4307,50.6362,50.412,50.5428,102012.0
2020-08-27 09:45:00,54.12,54.34,54.06,54.29,332347.0,50.5615,50.767,50.5054,50.7203,332347.0
2020-08-27 09:50:00,54.35,54.41,54.14,54.16,225762.0,50.7764,50.8324,50.5802,50.5989,225762.0
2020-08-27 09:55:00,54.17,54.38,54.16,54.34,168486.0,50.6082,50.8044,50.5989,50.767,168486.0
2020-08-27 10:00:00,54.33,54.46,54.21,54.29,164117.0,50.7577,50.8791,50.6456,50.7203,164117.0
2020-08-27 10:05:00,54.3,54.3,53.93,54.01,112357.0,50.7297,50.7297,50.384,50.4587,112357.0
2020-08-27 10:10:00,54.01,54.16,53.95,54.14,278155.0,50.4587,50.5989,50.4027,50.5802,278155.0
2020-08-27 10:15:00,54.13,54.14,53.96,54.09,95603.0,50.5708,50.5802,50.412,50.5335,95603.0
2020-08-27 10:20:00,54.09,54.18,54.02,54.13,105079.0,50.5335,50.6176,50.4681,50.5708,105079.0
2020-08-27 10:25:00,54.13,54.3,54.11,54.19,113510.0,50.5708,50.7297,50.5522,50.6269,113510.0
2020-08-27 10:30:00,54.2,54.43,54.15,54.27,61361.0,50.6362,50.8511,50.5895,50.7016,61361.0
2020-08-27 10:35:00,54.28,54.3,54.11,54.11,101554.0,50.711,50.7297,50.5522,50.5522,101554.0
2020-08-27 10:40:00,54.1,54.18,54.0,54.01,85178.0,50.5428,50.6176,50.4494,50.4587,85178.0
2020-08-27 10:45:00,53.99,54.1,53.95,54.07,70927.0,50.44,50.5428,50.4027,50.5148,70927.0
2020-08-27 10:50:00,54.07,54.12,54.03,54.09,67748.0,50.5148,50.5615,50.4774,50.5335,67748.0
2020-08-27 10:55:00,54.08,54.12,53.94,53.94,59650.0,50.5241,50.5615,50.3933,50.3933,59650.0
2020-08-27 11:00:00,53.95,53.99,53.89,53.89,66144.0,50.4027,50.44,50.3466,50.3466,66144.0
2020-08-27 11:05:00,53.87,53.96,53.82,53.96,53894.0,50.3279,50.412,50.2812,50.412,53894.0
2020-08-27 11:10:00,53.97,53.98,53.87,53.89,49456.0,50.4214,50.4307,50.3279,50.3466,49456.0
2020-08-27 11:15:00,53.89,53.91,53.78,53.89,49416.0,50.3466,50.3653,50.2439,50.3466,49416.0
2020-08-27 11:20:00,53.88,53.88,53.72,53.73,42203.0,50.3373,50.3373,50.1878,50.1971,42203.0
2020-08-27 11:25:00,53.74,53.91,53.7,53.81,109143.0,50.2065,50.3653,50.1691,50.2719,109143.0
2020-08-27 11:30:00,53.81,53.87,53.8,53.85,30057.0,50.2719,50.3279,50.2625,50.3092,30057.0
2020-08-27 11:35:00,53.85,53.94,53.84,53.91,30557.0,50.3092,50.3933,50.2999,50.3653,30557.0
2020-08-27 11:40:00,53.91,54.0,53.9,53.97,54693.0,50.3653,50.4494,50.356,50.4214,54693.0
2020-08-27 11:45:00,53.96,53.97,53.83,53.87,39125.0,50.412,50.4214,50.2906,50.3279,39125.0
2020-08-27 11:50:00,53.87,53.92,53.82,53.82,34773.0,50.3279,50.3746,50.2812,50.2812,34773.0
2020-08-27 11:55:00,53.82,53.86,53.77,53.79,39708.0,50.2812,50.3186,50.2345,50.2532,39708.0
2020-08-27 12:00:00,53.79,53.81,53.72,53.77,57546.0,50.2532,50.2719,50.1878,50.2345,57546.0
2020-08-27 12:05:00,53.76,53.78,53.7,53.71,50517.0,50.2252,50.2439,50.1691,50.1785,50517.0
2020-08-27 12:10:00,53.72,53.75,53.71,53.73,41968.0,50.1878,50.2158,50.1785,50.1971,41968.0
2020-08-27 12:15:00,53.74,53.82,53.73,53.79,48708.0,50.2065,50.2812,50.1971,50.2532,48708.0
2020-08-27 12:20:00,53.78,53.83,53.73,53.77,65824.0,50.2439,50.2906,50.1971,50.2345,65824.0
2020-08-27 12:25:00,53.77,53.8,53.72,53.73,70516.0,50.2345,50.2625,50.1878,50.1971,70516.0
2020-08-27 12:30:00,53.74,53.77,53.69,53.72,49400.0,50.2065,50.2345,50.1598,50.1878,49400.0
2020-08-27 12:35:00,53.72,53.73,53.6,53.67,44397.0,50.1878,50.1971,50.0757,50.1411,44397.0
2020-08-27 12:40:00,53.67,53.68,53.57,53.58,32433.0,50.1411,50.1504,50.0477,50.057,32433.0
2020-08-27 12:45:00,53.57,53.66,53.56,53.61,56626.0,50.0477,50.1317,50.0383,50.085,56626.0
2020-08-27 12:50:00,53.6,53.62,53.49,53.53,70835.0,50.0757,50.0944,49.9729,50.0103,70835.0
2020-08-27 12:55:00,53.53,53.62,53.49,53.59,59236.0,50.0103,50.0944,49.9729,50.0663,59236.0
2020-08-27 13:00:00,53.59,53.64,53.55,53.64,44134.0,50.0663,50.1131,50.029,50.1131,44134.0
2020-08-27 13:05:00,53.65,53.73,53.6,53.66,49505.0,50.1224,50.1971,50.0757,50.1317,49505.0
2020-08-27 13:10:00,53.66,53.78,53.65,53.78,28240.0,50.1317,50.2439,50.1224,50.2439,28240.0
2020-08-27 13:15:00,53.77,53.87,53.75,53.83,38076.0,50.2345,50.3279,50.2158,50.2906,38076.0
2020-08-27 13:20:00,53.84,53.91,53.82,53.89,28915.0,50.2999,50.3653,50.2812,50.3466,28915.0
2020-08-27 13:25:00,53.89,53.94,53.88,53.93,42738.0,50.3466,50.3933,50.3373,50.384,42738.0
2020-08-27 13:30:00,53.93,54.01,53.91,53.98,44341.0,50.384,50.4587,50.3653,50.4307,44341.0
2020-08-27 13:35:00,53.98,54.01,53.95,53.97,26252.0,50.4307,50.4587,50.4027,50.4214,26252.0
2020-08-27 13:40:00,53.98,54.07,53.95,53.96,45439.0,50.4307,50.5148,50.4027,50.412,45439.0
2020-08-27 13:45:00,53.97,53.97,53.89,53.93,31778.0,50.4214,50.4214,50.3466,50.384,31778.0
2020-08-27 13:50:00,53.93,53.93,53.81,53.87,41321.0,50.384,50.384,50.2719,50.3279,41321.0
2020-08-27 13:55:00,53.89,53.97,53.88,53.96,28801.0,50.3466,50.4214,50.3373,50.412,28801.0
2020-08-27 14:00:00,53.96,54.09,53.95,54.08,30706.0,50.412,50.5335,50.4027,50.5241,30706.0
2020-08-27 14:05:00,54.09,54.09,54.03,54.04,26509.0,50.5335,50.5335,50.4774,50.4868,26509.0
2020-08-27 14:10:00,54.04,54.07,54.0,54.07,33923.0,50.4868,50.5148,50.4494,50.5148,33923.0
2020-08-27 14:15:00,54.06,54.09,54.04,54.09,28725.0,50.5054,50.5335,50.4868,50.5335,28725.0
2020-08-27 14:20:00,54.1,54.1,53.92,53.93,49498.0,50.5428,50.5428,50.3746,50.384,49498.0
2020-08-27 14:25:00,53.93,54.01,53.9,54.01,63144.0,50.384,50.4587,50.356,50.4587,63144.0
2020-08-27 14:30:00,54.01,54.01,53.94,53.97,46690.0,50.4587,50.4587,50.3933,50.4214,46690.0
2020-08-27 14:35:00,53.98,54.04,53.85,53.86,151724.0,50.4307,50.4868,50.3092,50.3186,151724.0
2020-08-27 14:40:00,53.87,53.9,53.84,53.87,45277.0,50.3279,50.356,50.2999,50.3279,45277.0
2020-08-27 14:45:00,53.87,53.93,53.82,53.86,55892.0,50.3279,50.384,50.2812,50.3186,55892.0
2020-08-27 14:50:00,53.86,53.86,53.71,53.73,51480.0,50.3186,50.3186,50.1785,50.1971,51480.0
2020-08-27 14:55:00,53.72,53.76,53.67,53.69,66936.0,50.1878,50.2252,50.1411,50.1598,66936.0
2020-08-27 15:00:00,53.69,53.73,53.68,53.68,64222.0,50.1598,50.1971,50.1504,50.1504,64222.0
2020-08-27 15:05:00,53.67,53.81,53.63,53.73,53436.0,50.1411,50.2719,50.1037,50.1971,53436.0
2020-08-27 15:10:00,53.73,53.73,53.62,53.7,90417.0,50.1971,50.1971,50.0944,50.1691,90417.0
2020-08-27 15:15:00,53.7,53.72,53.64,53.66,62189.0,50.1691,50.1878,50.1131,50.1317,62189.0
2020-08-27 15:20:00,53.67,53.73,53.65,53.69,71250.0,50.1411,50.1971,50.1224,50.1598,71250.0
2020-08-27 15:25:00,53.7,53.79,53.68,53.77,90543.0,50.1691,50.2532,50.1504,50.2345,90543.0
2020-08-27 15:30:00,53.76,53.82,53.7,53.79,71494.0,50.2252,50.2812,50.1691,50.2532,71494.0
2020-08-27 15:35:00,53.79,53.79,53.73,53.74,80805.0,50.2532,50.2532,50.1971,50.2065,80805.0
2020-08-27 15:40:00,53.74,53.83,53.71,53.76,76967.0,50.2065,50.2906,50.1785,50.2252,76967.0
2020-08-27 15:45:00,53.76,53.8,53.73,53.75,129757.0,50.2252,50.2625,50.1971,50.2158,129757.0
2020-08-27 15:50:00,53.75,53.78,53.7,53.77,169582.0,50.2158,50.2439,50.1691,50.2345,169582.0
2020-08-27 15:55:00,53.76,53.77,53.65,53.68,268466.0,50.2252,50.2345,50.1224,50.1504,268466.0
2020-08-28 09:30:00,53.79,53.86,53.52,53.66,112153.0,50.2532,50.3186,50.0009,50.1317,112153.0
2020-08-28 09:35:00,53.66,53.79,53.61,53.77,53260.0,50.1317,50.2532,50.085,50.2345,53260.0
2020-08-28 09:40:00,53.76,53.86,53.75,53.84,43533.0,50.2252,50.3186,50.2158,50.2999,43533.0
2020-08-28 09:45:00,53.83,53.99,53.75,53.88,52765.0,50.2906,50.44,50.2158,50.3373,52765.0
2020-08-28 09:50:00,53.87,54.07,53.86,54.07,41391.0,50.3279,50.5148,50.3186,50.5148,41391.0
2020-08-28 09:55:00,54.07,54.11,53.9,53.94,47080.0,50.5148,50.5522,50.356,50.3933,47080.0
2020-08-28 10:00:00,53.96,54.01,53.8,53.86,71329.0,50.412,50.4587,50.2625,50.3186,71329.0
2020-08-28 10:05:00,53.86,54.01,53.84,53.94,58376.0,50.3186,50.4587,50.2999,50.3933,58376.0
2020-08-28 10:10:00,53.94,54.03,53.85,54.03,27562.0,50.3933,50.4774,50.3092,50.4774,27562.0
2020-08-28 10:15:00,54.04,54.05,53.87,53.93,57688.0,50.4868,50.4961,50.3279,50.384,57688.0
2020-08-28 10:20:00,53.93,53.95,53.84,53.84,43593.0,50.384,50.4027,50.2999,50.2999,43593.0
2020-08-28 10:25:00,53.84,53.84,53.7,53.72,34008.0,50.2999,50.2999,50.1691,50.1878,34008.0
2020-08-28 10:30:00,53.74,53.81,53.65,53.8,35735.0,50.2065,50.2719,50.1224,50.2625,35735.0
2020-08-28 10:35:00,53.79,53.83,53.67,53.75,34281.0,50.2532,50.2906,50.1411,50.2158,34281.0
2020-08-28 10:40:00,53.75,53.89,53.73,53.87,46097.0,50.2158,50.3466,50.1971,50.3279,46097.0
2020-08-28 10:45:00,53.88,53.92,53.86,53.9,41880.0,50.3373,50.3746,50.3186,50.356,41880.0
2020-08-28 10:50:00,53.9,53.93,53.84,53.92,27855.0,50.356,50.384,50.2999,50.3746,27855.0
2020-08-28 10:55:00,53.91,53.92,53.73,53.78,37159.0,50.3653,50.3746,50.1971,50.2439,37159.0
2020-08-28 11:00:00,53.79,53.9,53.76,53.9,30160.0,50.2532,50.356,50.2252,50.356,30160.0
2020-08-28 11:05:00,53.9,53.92,53.84,53.88,41870.0,50.356,50.3746,50.2999,50.3373,41870.0
2020-08-28 11:10:00,53.87,53.99,53.87,53.99,33148.0,50.3279,50.44,50.3279,50.44,33148.0
2020-08-28 11:15:00,53.98,54.08,53.95,53.97,111418.0,50.4307,50.5241,50.4027,50.4214,111418.0
2020-08-28 11:20:00,53.99,54.1,53.98,54.08,43244.0,50.44,50.5428,50.4307,50.5241,43244.0
2020-08-28 11:25:00,54.08,54.1,54.04,54.05,38327.0,50.5241,50.5428,50.4868,50.4961,38327.0
2020-08-28 11:30:00,54.05,54.07,53.97,54.02,46519.0,50.4961,50.5148,50.4214,50.4681,46519.0
2020-08-28 11:35:00,54.02,54.08,54.01,54.02,117827.0,50.4681,50.5241,50.4587,50.4681,117827.0
2020-08-28 11:40:00,54.02,54.07,53.99,54.06,41601.0,50.4681,50.5148,50.44,50.5054,41601.0
2020-08-28 11:45:00,54.06,54.07,54.01,54.05,107376.0,50.5054,50.5148,50.4587,50.4961,107376.0
2020-08-28 11:50:00,54.05,54.09,54.01,54.02,102789.0,50.4961,50.5335,50.4587,50.4681,102789.0
2020-08-28 11:55:00,54.02,54.08,54.01,54.07,65126.0,50.4681,50.5241,50.4587,50.5148,65126.0
2020-08-28 12:00:00,54.08,54.2,54.07,54.13,76923.0,50.5241,50.6362,50.5148,50.5708,76923.0
2020-08-28 12:05:00,54.13,54.2,54.1,54.12,34237.0,50.5708,50.6362,50.5428,50.5615,34237.0
2020-08-28 12:10:00,54.12,54.26,54.11,54.23,38637.0,50.5615,50.6923,50.5522,50.6643,38637.0
2020-08-28 12:15:00,54.24,54.25,54.2,54.24,21824.0,50.6736,50.6829,50.6362,50.6736,21824.0
2020-08-28 12:20:00,54.25,54.33,54.24,54.26,54982.0,50.6829,50.7577,50.6736,50.6923,54982.0
2020-08-28 12:25:00,54.25,54.26,54.14,54.18,20255.0,50.6829,50.6923,50.5802,50.6176,20255.0
2020-08-28 12:30:00,54.19,54.19,54.14,54.15,50488.0,50.6269,50.6269,50.5802,50.5895,50488.0
2020-08-28 12:35:00,54.16,54.19,54.06,54.12,32557.0,50.5989,50.6269,50.5054,50.5615,32557.0
2020-08-28 12:40:00,54.11,54.17,54.1,54.15,40674.0,50.5522,50.6082,50.5428,50.5895,40674.0
2020-08-28 12:45:00,54.15,54.16,54.1,54.15,29380.0,50.5895,50.5989,50.5428,50.5895,29380.0
2020-08-28 12:50:00,54.15,54.18,54.1,54.12,110527.0,50.5895,50.6176,50.5428,50.5615,110527.0
2020-08-28 12:55:00,54.12,54.14,54.07,54.13,30680.0,50.5615,50.5802,50.5148,50.5708,30680.0
2020-08-28 13:00:00,54.12,54.15,54.09,54.15,19406.0,50.5615,50.5895,50.5335,50.5895,19406.0
2020-08-28 13:05:00,54.15,54.18,54.11,54.17,32630.0,50.5895,50.6176,50.5522,50.6082,32630.0
2020-08-28 13:10:00,54.18,54.23,54.13,54.2,40402.0,50.6176,50.6643,50.5708,50.6362,40402.0
2020-08-28 13:15:00,54.2,54.25,54.19,54.23,33478.0,50.6362,50.6829,50.6269,50.6643,33478.0
2020-08-28 13:20:00,54.22,54.25,54.21,54.23,18474.0,50.6549,50.6829,50.6456,50.6643,18474.0
2020-08-28 13:25:00,54.23,54.26,54.15,54.16,27140.0,50.6643,50.6923,50.5895,50.5989,27140.0
2020-08-28 13:30:00,54.17,54.23,54.14,54.22,22882.0,50.6082,50.6643,50.5802,50.6549,22882.0
2020-08-28 13:35:00,54.22,54.24,54.16,54.18,22816.0,50.6549,50.6736,50.5989,50.6176,22816.0
2020-08-28 13:40:00,54.19,54.2,54.13,54.16,46707.0,50.6269,50.6362,50.5708,50.5989,46707.0
2020-08-28 13:45:00,54.17,54.2,54.15,54.19,40492.0,50.6082,50.6362,50.5895,50.6269,40492.0
2020-08-28 13:50:00,54.18,54.19,54.16,54.18,27020.0,50.6176,50.6269,50.5989,50.6176,27020.0
2020-08-28 13:55:00,54.18,54.26,54.14,54.26,73680.0,50.6176,50.6923,50.5802,50.6923,73680.0
2020-08-28 14:00:00,54.26,54.36,54.25,54.3,107675.0,50.6923,50.7857,50.6829,50.7297,107675.0
2020-08-28 14:05:00,54.29,54.31,54.25,54.26,148009.0,50.7203,50.739,50.6829,50.6923,148009.0
2020-08-28 14:10:00,54.27,54.3,54.23,54.3,41240.0,50.7016,50.7297,50.6643,50.7297,41240.0
2020-08-28 14:15:00,54.3,54.37,54.29,54.35,51115.0,50.7297,50.7951,50.7203,50.7764,51115.0
2020-08-28 14:20:00,54.36,54.41,54.34,54.41,56511.0,50.7857,50.8324,50.767,50.8324,56511.0
2020-08-28 14:25:00,54.41,54.47,54.37,54.44,42230.0,50.8324,50.8885,50.7951,50.8605,42230.0
2020-08-28 14:30:00,54.44,54.6,54.43,54.56,49175.0,50.8605,51.0099,50.8511,50.9726,49175.0
2020-08-28 14:35:00,54.57,54.67,54.54,54.65,52996.0,50.9819,51.0753,50.9539,51.0566,52996.0
2020-08-28 14:40:00,54.65,54.81,54.65,54.8,49531.0,51.0566,51.2061,51.0566,51.1968,49531.0
2020-08-28 14:45:00,54.8,54.89,54.77,54.87,82061.0,51.1968,51.2809,51.1688,51.2622,82061.0
2020-08-28 14:50:00,54.88,55.0,54.87,54.9,86876.0,51.2715,51.3836,51.2622,51.2902,86876.0
2020-08-28 14:55:00,54.9,54.98,54.89,54.91,59056.0,51.2902,51.3649,51.2809,51.2996,59056.0
2020-08-28 15:00:00,54.91,54.93,54.83,54.88,56989.0,51.2996,51.3182,51.2248,51.2715,56989.0
2020-08-28 15:05:00,54.88,55.03,54.87,55.01,138839.0,51.2715,51.4117,51.2622,51.393,138839.0
2020-08-28 15:10:00,55.01,55.06,54.97,55.05,43831.0,51.393,51.4397,51.3556,51.4303,43831.0
2020-08-28 15:15:00,55.04,55.13,55.01,55.12,68597.0,51.421,51.5051,51.393,51.4957,68597.0
2020-08-28 15:20:00,55.12,55.21,55.11,55.16,54167.0,51.4957,51.5798,51.4864,51.5331,54167.0
2020-08-28 15:25:00,55.16,55.23,55.16,55.17,69799.0,51.5331,51.5985,51.5331,51.5425,69799.0
2020-08-28 15:30:00,55.16,55.21,55.16,55.19,120407.0,51.5331,51.5798,51.5331,51.5611,120407.0
2020-08-28 15:35:00,55.19,55.19,55.12,55.14,122663.0,51.5611,51.5611,51.4957,51.5144,122663.0
2020-08-28 15:40:00,55.15,55.15,55.04,55.1,79819.0,51.5238,51.5238,51.421,51.4771,79819.0
2020-08-28 15:45:00,55.11,55.12,55.0,55.01,145741.0,51.4864,51.4957,51.3836,51.393,145741.0
2020-08-28 15:50:00,55.0,55.09,54.97,55.04,165309.0,51.3836,51.4677,51.3556,51.421,165309.0
2020-08-28 15:55:00,55.05,55.12,55.03,55.09,306378.0,51.4303,51.4957,51.4117,51.4677,306378.0
2020-08-31 09:30:00,55.14,55.44,55.08,55.43,250710.0,51.5144,51.7947,51.4584,51.7854,250710.0
2020-08-31 09:35:00,55.43,55.6,55.37,55.54,240409.0,51.7854,51.9442,51.7293,51.8881,240409.0
2020-08-31 09:40:00,55.54,55.59,55.18,55.24,87622.0,51.8881,51.9348,51.5518,51.6079,87622.0
2020-08-31 09:45:00,55.23,55.74,55.19,55.73,94775.0,51.5985,52.075,51.5611,52.0656,94775.0
2020-08-31 09:50:00,55.74,55.83,55.61,55.66,190559.0,52.075,52.1591,51.9535,52.0002,190559.0
2020-08-31 09:55:00,55.66,55.75,55.53,55.61,121353.0,52.0002,52.0843,51.8788,51.9535,121353.0
2020-08-31 10:00:00,55.6,55.64,55.43,55.53,189764.0,51.9442,51.9816,51.7854,51.8788,189764.0
2020-08-31 10:05:00,55.52,55.6,55.42,55.57,97040.0,51.8694,51.9442,51.776,51.9162,97040.0
2020-08-31 10:10:00,55.58,55.75,55.55,55.62,95381.0,51.9255,52.0843,51.8975,51.9629,95381.0
2020-08-31 10:15:00,55.61,55.63,55.54,55.57,102102.0,51.9535,51.9722,51.8881,51.9162,102102.0
2020-08-31 10:20:00,55.58,55.62,55.16,55.19,182049.0,51.9255,51.9629,51.5331,51.5611,182049.0
2020-08-31 10:25:00,55.2,55.33,55.06,55.07,61021.0,51.5705,51.6919,51.4397,51.449,61021.0
2020-08-31 10:30:00,55.07,55.16,55.07,55.11,86519.0,51.449,51.5331,51.449,51.4864,86519.0
2020-08-31 10:35:00,55.12,55.19,55.07,55.13,46079.0,51.4957,51.5611,51.449,51.5051,46079.0
2020-08-31 10:40:00,55.13,55.15,54.97,55.06,46874.0,51.5051,51.5238,51.3556,51.4397,46874.0
2020-08-31 10:45:00,55.05,55.11,54.9,55.07,161006.0,51.4303,51.4864,51.2902,51.449,161006.0
2020-08-31 10:50:00,55.06,55.11,54.96,55.06,121863.0,51.4397,51.4864,51.3463,51.4397,121863.0
2020-08-31 10:55:00,55.06,55.06,54.86,54.98,75382.0,51.4397,51.4397,51.2528,51.3649,75382.0
2020-08-31 11:00:00,54.98,55.14,54.95,55.1,53992.0,51.3649,51.5144,51.3369,51.4771,53992.0
2020-08-31 11:05:00,55.11,55.12,54.86,54.87,37572.0,51.4864,51.4957,51.2528,51.2622,37572.0
2020-08-31 11:10:00,54.86,55.12,54.83,55.11,89831.0,51.2528,51.4957,51.2248,51.4864,89831.0
2020-08-31 11:15:00,55.11,55.13,54.98,55.08,43237.0,51.4864,51.5051,51.3649,51.4584,43237.0
2020-08-31 11:20:00,55.08,55.08,54.89,54.92,27431.0,51.4584,51.4584,51.2809,51.3089,27431.0
2020-08-31 11:25:00,54.93,54.97,54.86,54.93,46703.0,51.3182,51.3556,51.2528,51.3182,46703.0
2020-08-31 11:30:00,54.92,55.02,54.9,54.9,40487.0,51.3089,51.4023,51.2902,51.2902,40487.0
2020-08-31 11:35:00,54.9,55.03,54.88,55.0,32277.0,51.2902,51.4117,51.2715,51.3836,32277.0
2020-08-31 11:40:00,55.02,55.16,55.01,55.11,40090.0,51.4023,51.5331,51.393,51.4864,40090.0
2020-08-31 11:45:00,55.11,55.17,55.06,55.14,33276.0,51.4864,51.5425,51.4397,51.5144,33276.0
2020-08-31 11:50:00,55.15,55.19,55.12,55.14,34379.0,51.5238,51.5611,51.4957,51.5144,34379.0
2020-08-31 11:55:00,55.14,55.14,55.03,55.1,71410.0,51.5144,51.5144,51.4117,51.4771,71410.0
2020-08-31 12:00:00,55.09,55.18,55.08,55.16,38845.0,51.4677,51.5518,51.4584,51.5331,38845.0
2020-08-31 12:05:00,55.17,55.2,55.14,55.19,71433.0,51.5425,51.5705,51.5144,51.5611,71433.0
2020-08-31 12:10:00,55.18,55.24,55.1,55.22,37354.0,51.5518,51.6079,51.4771,51.5892,37354.0
2020-08-31 12:15:00,55.22,55.29,55.2,55.29,40202.0,51.5892,51.6546,51.5705,51.6546,40202.0
2020-08-31 12:20:00,55.29,55.32,55.09,55.12,44754.0,51.6546,51.6826,51.4677,51.4957,44754.0
2020-08-31 12:25:00,55.13,55.16,55.09,55.12,45539.0,51.5051,51.5331,51.4677,51.4957,45539.0
2020-08-31 12:30:00,55.11,55.13,55.07,55.09,29251.0,51.4864,51.5051,51.449,51.4677,29251.0
2020-08-31 12:35:00,55.08,55.12,55.02,55.09,29413.0,51.4584,51.4957,51.4023,51.4677,29413.0
2020-08-31 12:40:00,55.1,55.15,55.07,55.09,24170.0,51.4771,51.5238,51.449,51.4677,24170.0
2020-08-31 12:45:00,55.09,55.11,55.06,55.11,59297.0,51.4677,51.4864,51.4397,51.4864,59297.0
2020-08-31 12:50:00,55.09,55.16,55.09,55.12,75515.0,51.4677,51.5331,51.4677,51.4957,75515.0
2020-08-31 12:55:00,55.12,55.14,55.1,55.11,24309.0,51.4957,51.5144,51.4771,51.4864,24309.0
2020-08-31 13:00:00,55.12,55.13,54.97,55.01,38562.0,51.4957,51.5051,51.3556,51.393,38562.0
2020-08-31 13:05:00,55.0,55.04,54.98,55.02,11610.0,51.3836,51.421,51.3649,51.4023,11610.0
2020-08-31 13:10:00,55.02,55.02,54.98,55.0,16194.0,51.4023,51.4023,51.3649,51.3836,16194.0
2020-08-31 13:15:00,55.0,55.07,54.99,55.03,25458.0,51.3836,51.449,51.3743,51.4117,25458.0
2020-08-31 13:20:00,55.03,55.04,54.95,54.97,25485.0,51.4117,51.421,51.3369,51.3556,25485.0
2020-08-31 13:25:00,54.96,55.04,54.94,55.02,24200.0,51.3463,51.421,51.3276,51.4023,24200.0
2020-08-31 13:30:00,55.02,55.05,55.0,55.04,19649.0,51.4023,51.4303,51.3836,51.421,19649.0
2020-08-31 13:35:00,55.05,55.06,54.99,55.02,17284.0,51.4303,51.4397,51.3743,51.4023,17284.0
2020-08-31 13:40:00,55.01,55.08,55.0,55.03,19579.0,51.393,51.4584,51.3836,51.4117,19579.0
2020-08-31 13:45:00,55.03,55.08,55.03,55.07,13580.0,51.4117,51.4584,51.4117,51.449,13580.0
2020-08-31 13:50:00,55.08,55.09,55.05,55.05,24022.0,51.4584,51.4677,51.4303,51.4303,24022.0
2020-08-31 13:55:00,55.06,55.09,55.04,55.04,19693.0,51.4397,51.4677,51.421,51.421,19693.0
2020-08-31 14:00:00,55.04,55.07,55.01,55.04,24464.0,51.421,51.449,51.393,51.421,24464.0
2020-08-31 14:05:00,55.04,55.06,54.98,55.0,27767.0,51.421,51.4397,51.3649,51.3836,27767.0
2020-08-31 14:10:00,55.0,55.03,54.99,55.01,36675.0,51.3836,51.4117,51.3743,51.393,36675.0
2020-08-31 14:15:00,55.01,55.05,54.99,55.02,51417.0,51.393,51.4303,51.3743,51.4023,51417.0
2020-08-31 14:20:00,55.02,55.11,55.02,55.1,30352.0,51.4023,51.4864,51.4023,51.4771,30352.0
2020-08-31 14:25:00,55.1,55.1,55.03,55.04,28045.0,51.4771,51.4771,51.4117,51.421,28045.0
2020-08-31 14:30:00,55.04,55.04,54.94,54.96,53117.0,51.421,51.421,51.3276,51.3463,53117.0
2020-08-31 14:35:00,54.96,55.02,54.95,55.01,48008.0,51.3463,51.4023,51.3369,51.393,48008.0
2020-08-31 14:40:00,55.01,55.1,55.0,55.08,16728.0,51.393,51.4771,51.3836,51.4584,16728.0
2020-08-31 14:45:00,55.08,55.1,55.01,55.05,38958.0,51.4584,51.4771,51.393,51.4303,38958.0
2020-08-31 14:50:00,55.06,55.08,55.04,55.07,38047.0,51.4397,51.4584,51.421,51.449,38047.0
2020-08-31 14:55:00,55.07,55.08,55.04,55.06,30903.0,51.449,51.4584,51.421,51.4397,30903.0
2020-08-31 15:00:00,55.05,55.06,54.97,54.98,42202.0,51.4303,51.4397,51.3556,51.3649,42202.0
2020-08-31 15:05:00,54.99,54.99,54.93,54.96,77166.0,51.3743,51.3743,51.3182,51.3463,77166.0
2020-08-31 15:10:00,54.96,54.97,54.89,54.9,29918.0,51.3463,51.3556,51.2809,51.2902,29918.0
2020-08-31 15:15:00,54.89,54.91,54.82,54.83,129781.0,51.2809,51.2996,51.2155,51.2248,129781.0
2020-08-31 15:20:00,54.83,54.85,54.75,54.77,91583.0,51.2248,51.2435,51.1501,51.1688,91583.0
2020-08-31 15:25:00,54.76,54.88,54.76,54.86,58924.0,51.1594,51.2715,51.1594,51.2528,58924.0
2020-08-31 15:30:00,54.86,54.91,54.82,54.91,42055.0,51.2528,51.2996,51.2155,51.2996,42055.0
2020-08-31 15:35:00,54.91,54.97,54.9,54.93,55598.0,51.2996,51.3556,51.2902,51.3182,55598.0
2020-08-31 15:40:00,54.93,55.01,54.93,54.98,115765.0,51.3182,51.393,51.3182,51.3649,115765.0
2020-08-31 15:45:00,54.98,55.13,54.97,55.11,312328.0,51.3649,51.5051,51.3556,51.4864,312328.0
2020-08-31 15:50:00,55.1,55.1,54.9,54.91,129923.0,51.4771,51.4771,51.2902,51.2996,129923.0
2020-08-31 15:55:00,54.9,54.99,54.77,54.77,410120.0,51.2902,51.3743,51.1688,51.1688,410120.0
2020-09-01 09:30:00,54.59,54.73,54.05,54.24,284551.0,51.0006,51.1314,50.4961,50.6736,284551.0
2020-09-01 09:35:00,54.23,54.25,53.91,54.0,93814.0,50.6643,50.6829,50.3653,50.4494,93814.0
2020-09-01 09:40:00,54.04,54.36,54.0,54.07,77617.0,50.4868,50.7857,50.4494,50.5148,77617.0
2020-09-01 09:45:00,54.08,54.32,54.03,54.32,68577.0,50.5241,50.7483,50.4774,50.7483,68577.0
2020-09-01 09:50:00,54.32,54.42,54.23,54.38,78013.0,50.7483,50.8418,50.6643,50.8044,78013.0
2020-09-01 09:55:00,54.4,54.54,54.28,54.52,110834.0,50.8231,50.9539,50.711,50.9352,110834.0
2020-09-01 10:00:00,54.51,54.59,54.46,54.56,81534.0,50.9259,51.0006,50.8791,50.9726,81534.0
2020-09-01 10:05:00,54.56,54.62,54.32,54.38,59157.0,50.9726,51.0286,50.7483,50.8044,59157.0
2020-09-01 10:10:00,54.38,54.51,54.37,54.45,61752.0,50.8044,50.9259,50.7951,50.8698,61752.0
2020-09-01 10:15:00,54.47,54.6,54.42,54.47,46699.0,50.8885,51.0099,50.8418,50.8885,46699.0
2020-09-01 10:20:00,54.49,54.76,54.45,54.67,40252.0,50.9072,51.1594,50.8698,51.0753,40252.0
2020-09-01 10:25:00,54.68,54.71,54.6,54.65,46036.0,51.0847,51.1127,51.0099,51.0566,46036.0
2020-09-01 10:30:00,54.65,54.69,54.57,54.69,50456.0,51.0566,51.094,50.9819,51.094,50456.0
2020-09-01 10:35:00,54.69,54.69,54.5,54.68,40552.0,51.094,51.094,50.9165,51.0847,40552.0
2020-09-01 10:40:00,54.7,54.78,54.64,54.68,61270.0,51.1034,51.1781,51.0473,51.0847,61270.0
2020-09-01 10:45:00,54.67,54.68,54.5,54.53,43972.0,51.0753,51.0847,50.9165,50.9445,43972.0
2020-09-01 10:50:00,54.53,54.65,54.51,54.53,41581.0,50.9445,51.0566,50.9259,50.9445,41581.0
2020-09-01 10:55:00,54.52,54.69,54.52,54.69,52369.0,50.9352,51.094,50.9352,51.094,52369.0
2020-09-01 11:00:00,54.7,54.74,54.65,54.69,56717.0,51.1034,51.1407,51.0566,51.094,56717.0
2020-09-01 11:05:00,54.69,54.73,54.63,54.65,46148.0,51.094,51.1314,51.038,51.0566,46148.0
2020-09-01 11:10:00,54.66,54.74,54.63,54.71,51132.0,51.066,51.1407,51.038,51.1127,51132.0
2020-09-01 11:15:00,54.71,55.02,54.71,55.02,65413.0,51.1127,51.4023,51.1127,51.4023,65413.0
2020-09-01 11:20:00,55.02,55.15,54.97,55.02,87528.0,51.4023,51.5238,51.3556,51.4023,87528.0
2020-09-01 11:25:00,55.03,55.13,54.82,54.83,63782.0,51.4117,51.5051,51.2155,51.2248,63782.0
2020-09-01 11:30:00,54.82,55.0,54.81,55.0,36184.0,51.2155,51.3836,51.2061,51.3836,36184.0
2020-09-01 11:35:00,55.0,55.07,54.91,54.97,48671.0,51.3836,51.449,51.2996,51.3556,48671.0
2020-09-01 11:40:00,54.98,55.03,54.92,54.93,60925.0,51.3649,51.4117,51.3089,51.3182,60925.0
2020-09-01 11:45:00,54.91,54.97,54.86,54.97,39781.0,51.2996,51.3556,51.2528,51.3556,39781.0
2020-09-01 11:50:00,54.97,55.02,54.88,54.94,35982.0,51.3556,51.4023,51.2715,51.3276,35982.0
2020-09-01 11:55:00,54.95,54.96,54.87,54.96,29984.0,51.3369,51.3463,51.2622,51.3463,29984.0
2020-09-01 12:00:00,54.96,54.97,54.9,54.92,66131.0,51.3463,51.3556,51.2902,51.3089,66131.0
2020-09-01 12:05:00,54.92,55.01,54.91,54.99,20791.0,51.3089,51.393,51.2996,51.3743,20791.0
2020-09-01 12:10:00,54.98,54.99,54.82,54.84,25732.0,51.3649,51.3743,51.2155,51.2342,25732.0
2020-09-01 12:15:00,54.85,54.88,54.82,54.83,23494.0,51.2435,51.2715,51.2155,51.2248,23494.0
2020-09-01 12:20:00,54.84,55.02,54.83,55.02,32740.0,51.2342,51.4023,51.2248,51.4023,32740.0
2020-09-01 12:25:00,55.02,55.08,54.99,55.07,36010.0,51.4023,51.4584,51.3743,51.449,36010.0
2020-09-01 12:30:00,55.08,55.09,55.01,55.07,33826.0,51.4584,51.4677,51.393,51.449,33826.0
2020-09-01 12:35:00,55.08,55.1,54.98,55.02,28221.0,51.4584,51.4771,51.3649,51.4023,28221.0
2020-09-01 12:40:00,55.02,55.06,55.01,55.04,24971.0,51.4023,51.4397,51.393,51.421,24971.0
2020-09-01 12:45:00,55.03,55.05,54.96,55.03,32197.0,51.4117,51.4303,51.3463,51.4117,32197.0
2020-09-01 12:50:00,55.03,55.06,54.96,54.97,21253.0,51.4117,51.4397,51.3463,51.3556,21253.0
2020-09-01 12:55:00,54.97,55.07,54.97,55.05,34793.0,51.3556,51.449,51.3556,51.4303,34793.0
2020-09-01 13:00:00,55.06,55.08,55.02,55.08,16028.0,51.4397,51.4584,51.4023,51.4584,16028.0
2020-09-01 13:05:00,55.08,55.14,55.07,55.12,25057.0,51.4584,51.5144,51.449,51.4957,25057.0
2020-09-01 13:10:00,55.13,55.13,55.05,55.05,32245.0,51.5051,51.5051,51.4303,51.4303,32245.0
2020-09-01 13:15:00,55.05,55.11,55.03,55.04,22887.0,51.4303,51.4864,51.4117,51.421,22887.0
2020-09-01 13:20:00,55.04,55.07,55.0,55.05,18094.0,51.421,51.449,51.3836,51.4303,18094.0
2020-09-01 13:25:00,55.05,55.06,54.96,54.97,29972.0,51.4303,51.4397,51.3463,51.3556,29972.0
2020-09-01 13:30:00,54.97,55.0,54.94,55.0,26135.0,51.3556,51.3836,51.3276,51.3836,26135.0
2020-09-01 13:35:00,55.02,55.09,54.98,54.99,28942.0,51.4023,51.4677,51.3649,51.3743,28942.0
2020-09-01 13:40:00,55.0,55.08,54.98,55.04,21605.0,51.3836,51.4584,51.3649,51.421,21605.0
2020-09-01 13:45:00,55.04,55.18,55.03,55.15,86174.0,51.421,51.5518,51.4117,51.5238,86174.0
2020-09-01 13:50:00,55.14,55.15,55.09,55.12,26758.0,51.5144,51.5238,51.4677,51.4957,26758.0
2020-09-01 13:55:00,55.11,55.18,55.1,55.15,57912.0,51.4864,51.5518,51.4771,51.5238,57912.0
2020-09-01 14:00:00,55.15,55.16,55.09,55.11,39310.0,51.5238,51.5331,51.4677,51.4864,39310.0
2020-09-01 14:05:00,55.11,55.14,55.1,55.13,24087.0,51.4864,51.5144,51.4771,51.5051,24087.0
2020-09-01 14:10:00,55.13,55.17,55.11,55.14,35291.0,51.5051,51.5425,51.4864,51.5144,35291.0
2020-09-01 14:15:00,55.13,55.16,55.08,55.09,98457.0,51.5051,51.5331,51.4584,51.4677,98457.0
2020-09-01 14:20:00,55.1,55.26,55.09,55.23,42756.0,51.4771,51.6265,51.4677,51.5985,42756.0
2020-09-01 14:25:00,55.23,55.25,55.11,55.14,54121.0,51.5985,51.6172,51.4864,51.5144,54121.0
2020-09-01 14:30:00,55.13,55.21,55.1,55.13,45660.0,51.5051,51.5798,51.4771,51.5051,45660.0
2020-09-01 14:35:00,55.12,55.13,55.07,55.1,47428.0,51.4957,51.5051,51.449,51.4771,47428.0
2020-09-01 14:40:00,55.11,55.13,55.09,55.1,34545.0,51.4864,51.5051,51.4677,51.4771,34545.0
2020-09-01 14:45:00,55.1,55.15,55.09,55.15,35883.0,51.4771,51.5238,51.4677,51.5238,35883.0
2020-09-01 14:50:00,55.15,55.15,55.08,55.1,28495.0,51.5238,51.5238,51.4584,51.4771,28495.0
2020-09-01 14:55:00,55.1,55.14,55.09,55.13,38423.0,51.4771,51.5144,51.4677,51.5051,38423.0
2020-09-01 15:00:00,55.12,55.14,55.08,55.1,73651.0,51.4957,51.5144,51.4584,51.4771,73651.0
2020-09-01 15:05:00,55.1,55.14,55.05,55.12,48879.0,51.4771,51.5144,51.4303,51.4957,48879.0
2020-09-01 15:10:00,55.12,55.14,55.08,55.12,55155.0,51.4957,51.5144,51.4584,51.4957,55155.0
2020-09-01 15:15:00,55.12,55.14,55.08,55.1,92084.0,51.4957,51.5144,51.4584,51.4771,92084.0
2020-09-01 15:20:00,55.1,55.24,55.09,55.22,48062.0,51.4771,51.6079,51.4677,51.5892,48062.0
2020-09-01 15:25:00,55.22,55.23,55.19,55.2,47379.0,51.5892,51.5985,51.5611,51.5705,47379.0
2020-09-01 15:30:00,55.2,55.22,55.16,55.21,74457.0,51.5705,51.5892,51.5331,51.5798,74457.0
2020-09-01 15:35:00,55.21,55.21,55.12,55.12,130501.0,51.5798,51.5798,51.4957,51.4957,130501.0
2020-09-01 15:40:00,55.12,55.15,55.1,55.15,95316.0,51.4957,51.5238,51.4771,51.5238,95316.0
2020-09-01 15:45:00,55.14,55.17,55.13,55.14,89651.0,51.5144,51.5425,51.5051,51.5144,89651.0
2020-09-01 15:50:00,55.14,55.19,55.13,55.15,176111.0,51.5144,51.5611,51.5051,51.5238,176111.0
2020-09-01 15:55:00,55.16,55.28,55.15,55.27,367044.0,51.5331,51.6452,51.5238,51.6359,367044.0
2020-09-02 09:30:00,55.4,55.82,55.39,55.71,161824.0,51.7573,52.1497,51.748,52.047,161824.0
2020-09-02 09:35:00,55.67,56.08,55.64,55.83,189012.0,52.0096,52.3926,51.9816,52.1591,189012.0
2020-09-02 09:40:00,55.83,55.88,55.52,55.61,80476.0,52.1591,52.2058,51.8694,51.9535,80476.0
2020-09-02 09:45:00,55.6,55.8,55.49,55.56,68319.0,51.9442,52.131,51.8414,51.9068,68319.0
2020-09-02 09:50:00,55.55,55.69,55.48,55.66,95262.0,51.8975,52.0283,51.8321,52.0002,95262.0
2020-09-02 09:55:00,55.67,55.74,55.55,55.61,138086.0,52.0096,52.075,51.8975,51.9535,138086.0
2020-09-02 10:00:00,55.6,55.72,55.47,55.63,79259.0,51.9442,52.0563,51.8227,51.9722,79259.0
2020-09-02 10:05:00,55.62,55.7,55.52,55.61,97908.0,51.9629,52.0376,51.8694,51.9535,97908.0
2020-09-02 10:10:00,55.6,55.72,55.53,55.6,186884.0,51.9442,52.0563,51.8788,51.9442,186884.0
2020-09-02 10:15:00,55.62,55.65,55.52,55.56,197496.0,51.9629,51.9909,51.8694,51.9068,197496.0
2020-09-02 10:20:00,55.55,55.59,55.49,55.52,91028.0,51.8975,51.9348,51.8414,51.8694,91028.0
2020-09-02 10:25:00,55.51,55.52,55.43,55.46,43920.0,51.8601,51.8694,51.7854,51.8134,43920.0
2020-09-02 10:30:00,55.46,55.51,55.3,55.35,59577.0,51.8134,51.8601,51.6639,51.7106,59577.0
2020-09-02 10:35:00,55.37,55.51,55.26,55.43,62422.0,51.7293,51.8601,51.6265,51.7854,62422.0
2020-09-02 10:40:00,55.44,55.54,55.35,55.5,112469.0,51.7947,51.8881,51.7106,51.8508,112469.0
2020-09-02 10:45:00,55.51,55.52,55.38,55.41,68801.0,51.8601,51.8694,51.7386,51.7667,68801.0
2020-09-02 10:50:00,55.41,55.58,55.37,55.55,215422.0,51.7667,51.9255,51.7293,51.8975,215422.0
2020-09-02 10:55:00,55.55,55.56,55.46,55.52,49558.0,51.8975,51.9068,51.8134,51.8694,49558.0
2020-09-02 11:00:00,55.52,55.58,55.49,55.55,116165.0,51.8694,51.9255,51.8414,51.8975,116165.0
2020-09-02 11:05:00,55.55,55.58,55.46,55.51,76357.0,51.8975,51.9255,51.8134,51.8601,76357.0
2020-09-02 11:10:00,55.52,55.65,55.51,55.54,112547.0,51.8694,51.9909,51.8601,51.8881,112547.0
2020-09-02 11:15:00,55.54,55.6,55.48,55.52,118789.0,51.8881,51.9442,51.8321,51.8694,118789.0
2020-09-02 11:20:00,55.52,55.53,55.39,55.41,134063.0,51.8694,51.8788,51.748,51.7667,134063.0
2020-09-02 11:25:00,55.41,55.57,55.38,55.53,62839.0,51.7667,51.9162,51.7386,51.8788,62839.0
2020-09-02 11:30:00,55.53,55.58,55.47,55.5,37002.0,51.8788,51.9255,51.8227,51.8508,37002.0
2020-09-02 11:35:00,55.51,55.51,55.41,55.46,54280.0,51.8601,51.8601,51.7667,51.8134,54280.0
2020-09-02 11:40:00,55.45,55.5,55.4,55.42,46948.0,51.804,51.8508,51.7573,51.776,46948.0
2020-09-02 11:45:00,55.41,55.49,55.4,55.47,37163.0,51.7667,51.8414,51.7573,51.8227,37163.0
2020-09-02 11:50:00,55.48,55.52,55.45,55.48,67339.0,51.8321,51.8694,51.804,51.8321,67339.0
2020-09-02 11:55:00,55.47,55.55,55.47,55.49,31719.0,51.8227,51.8975,51.8227,51.8414,31719.0
2020-09-02 12:00:00,55.5,55.54,55.45,55.47,55449.0,51.8508,51.8881,51.804,51.8227,55449.0
2020-09-02 12:05:00,55.48,55.54,55.46,55.51,29280.0,51.8321,51.8881,51.8134,51.8601,29280.0
2020-09-02 12:10:00,55.51,55.71,55.49,55.63,466708.0,51.8601,52.047,51.8414,51.9722,466708.0
2020-09-02 12:15:00,55.63,55.71,55.59,55.7,197275.0,51.9722,52.047,51.9348,52.0376,197275.0
2020-09-02 12:20:00,55.7,55.82,55.65,55.78,185090.0,52.0376,52.1497,51.9909,52.1123,185090.0
2020-09-02 12:25:00,55.79,55.92,55.78,55.9,76154.0,52.1217,52.2431,52.1123,52.2245,76154.0
2020-09-02 12:30:00,55.9,55.98,55.87,55.97,42369.0,52.2245,52.2992,52.1964,52.2899,42369.0
2020-09-02 12:35:00,55.97,56.08,55.96,56.03,111932.0,52.2899,52.3926,52.2805,52.3459,111932.0
2020-09-02 12:40:00,56.03,56.2,56.02,56.2,58358.0,52.3459,52.5047,52.3366,52.5047,58358.0
2020-09-02 12:45:00,56.2,56.2,56.02,56.06,46150.0,52.5047,52.5047,52.3366,52.3739,46150.0
2020-09-02 12:50:00,56.05,56.06,55.77,55.87,54948.0,52.3646,52.3739,52.103,52.1964,54948.0
2020-09-02 12:55:00,55.86,55.89,55.83,55.84,34094.0,52.1871,52.2151,52.1591,52.1684,34094.0
2020-09-02 13:00:00,55.83,55.86,55.77,55.81,39188.0,52.1591,52.1871,52.103,52.1404,39188.0
2020-09-02 13:05:00,55.82,55.86,55.81,55.86,29756.0,52.1497,52.1871,52.1404,52.1871,29756.0
2020-09-02 13:10:00,55.86,55.98,55.85,55.91,53551.0,52.1871,52.2992,52.1777,52.2338,53551.0
2020-09-02 13:15:00,55.91,56.16,55.89,56.15,125814.0,52.2338,52.4674,52.2151,52.458,125814.0
2020-09-02 13:20:00,56.15,56.38,56.12,56.38,168955.0,52.458,52.6729,52.43,52.6729,168955.0
2020-09-02 13:25:00,56.37,56.54,56.32,56.5,183882.0,52.6636,52.8224,52.6168,52.785,183882.0
2020-09-02 13:30:00,56.5,56.54,56.44,56.47,81136.0,52.785,52.8224,52.729,52.757,81136.0
2020-09-02 13:35:00,56.47,56.72,56.46,56.66,141405.0,52.757,52.9905,52.7476,52.9345,141405.0
2020-09-02 13:40:00,56.67,56.69,56.56,56.59,74767.0,52.9438,52.9625,52.8411,52.8691,74767.0
2020-09-02 13:45:00,56.59,56.61,56.38,56.4,62329.0,52.8691,52.8878,52.6729,52.6916,62329.0
2020-09-02 13:50:00,56.4,56.49,56.39,56.45,86945.0,52.6916,52.7757,52.6822,52.7383,86945.0
2020-09-02 13:55:00,56.45,56.53,56.41,56.47,47571.0,52.7383,52.813,52.7009,52.757,47571.0
2020-09-02 14:00:00,56.46,56.49,56.17,56.23,105416.0,52.7476,52.7757,52.4767,52.5328,105416.0
2020-09-02 14:05:00,56.23,56.28,56.2,56.27,51865.0,52.5328,52.5795,52.5047,52.5701,51865.0
2020-09-02 14:10:00,56.27,56.31,56.12,56.15,74267.0,52.5701,52.6075,52.43,52.458,74267.0
2020-09-02 14:15:00,56.16,56.23,56.09,56.16,173724.0,52.4674,52.5328,52.402,52.4674,173724.0
2020-09-02 14:20:00,56.18,56.3,56.15,56.26,170801.0,52.486,52.5982,52.458,52.5608,170801.0
2020-09-02 14:25:00,56.26,56.27,56.21,56.26,52158.0,52.5608,52.5701,52.5141,52.5608,52158.0
2020-09-02 14:30:00,56.24,56.31,56.21,56.28,28427.0,52.5421,52.6075,52.5141,52.5795,28427.0
2020-09-02 14:35:00,56.28,56.29,56.25,56.28,30705.0,52.5795,52.5888,52.5514,52.5795,30705.0
2020-09-02 14:40:00,56.28,56.37,56.25,56.3,53348.0,52.5795,52.6636,52.5514,52.5982,53348.0
2020-09-02 14:45:00,56.3,56.47,56.29,56.42,53384.0,52.5982,52.757,52.5888,52.7103,53384.0
2020-09-02 14:50:00,56.43,56.53,56.43,56.53,38122.0,52.7196,52.813,52.7196,52.813,38122.0
2020-09-02 14:55:00,56.54,56.54,56.43,56.47,65588.0,52.8224,52.8224,52.7196,52.757,65588.0
2020-09-02 15:00:00,56.46,56.57,56.39,56.56,108064.0,52.7476,52.8504,52.6822,52.8411,108064.0
2020-09-02 15:05:00,56.56,56.58,56.46,56.47,49930.0,52.8411,52.8597,52.7476,52.757,49930.0
2020-09-02 15:10:00,56.48,56.57,56.47,56.54,61180.0,52.7663,52.8504,52.757,52.8224,61180.0
2020-09-02 15:15:00,56.54,56.54,56.43,56.54,71181.0,52.8224,52.8224,52.7196,52.8224,71181.0
2020-09-02 15:20:00,56.55,56.66,56.52,56.63,62070.0,52.8317,52.9345,52.8037,52.9065,62070.0
2020-09-02 15:25:00,56.64,56.64,56.57,56.62,49791.0,52.9158,52.9158,52.8504,52.8971,49791.0
2020-09-02 15:30:00,56.61,56.67,56.51,56.62,96978.0,52.8878,52.9438,52.7943,52.8971,96978.0
2020-09-02 15:35:00,56.62,56.64,56.5,56.62,88266.0,52.8971,52.9158,52.785,52.8971,88266.0
2020-09-02 15:40:00,56.62,56.75,56.6,56.75,109646.0,52.8971,53.0186,52.8784,53.0186,109646.0
2020-09-02 15:45:00,56.75,56.88,56.74,56.88,120220.0,53.0186,53.14,53.0092,53.14,120220.0
2020-09-02 15:50:00,56.87,56.91,56.77,56.91,196175.0,53.1307,53.168,53.0373,53.168,196175.0
2020-09-02 15:55:00,56.9,56.91,56.72,56.73,429939.0,53.1587,53.168,52.9905,52.9999,429939.0
2020-09-03 09:30:00,57.01,57.05,56.58,56.59,173838.0,53.2615,53.2988,52.8597,52.8691,173838.0
2020-09-03 09:35:00,56.55,56.65,56.33,56.55,82647.0,52.8317,52.9251,52.6262,52.8317,82647.0
2020-09-03 09:40:00,56.54,56.56,56.34,56.4,55519.0,52.8224,52.8411,52.6355,52.6916,55519.0
2020-09-03 09:45:00,56.4,56.75,56.4,56.75,128893.0,52.6916,53.0186,52.6916,53.0186,128893.0
2020-09-03 09:50:00,56.74,56.76,56.5,56.52,74887.0,53.0092,53.0279,52.785,52.8037,74887.0
2020-09-03 09:55:00,56.52,56.76,56.49,56.74,53595.0,52.8037,53.0279,52.7757,53.0092,53595.0
2020-09-03 10:00:00,56.73,56.8,56.5,56.53,79156.0,52.9999,53.0653,52.785,52.813,79156.0
2020-09-03 10:05:00,56.54,56.59,56.28,56.32,66368.0,52.8224,52.8691,52.5795,52.6168,66368.0
2020-09-03 10:10:00,56.32,56.6,56.31,56.57,48063.0,52.6168,52.8784,52.6075,52.8504,48063.0
2020-09-03 10:15:00,56.58,56.65,56.54,56.57,65278.0,52.8597,52.9251,52.8224,52.8504,65278.0
2020-09-03 10:20:00,56.57,56.6,56.28,56.3,60609.0,52.8504,52.8784,52.5795,52.5982,60609.0
2020-09-03 10:25:00,56.3,56.55,56.3,56.5,72716.0,52.5982,52.8317,52.5982,52.785,72716.0
2020-09-03 10:30:00,56.52,56.71,56.46,56.62,76831.0,52.8037,52.9812,52.7476,52.8971,76831.0
2020-09-03 10:35:00,56.62,56.63,56.4,56.5,56253.0,52.8971,52.9065,52.6916,52.785,56253.0
2020-09-03 10:40:00,56.51,56.59,56.42,56.42,59911.0,52.7943,52.8691,52.7103,52.7103,59911.0
2020-09-03 10:45:00,56.42,56.42,56.14,56.14,123119.0,52.7103,52.7103,52.4487,52.4487,123119.0
2020-09-03 10:50:00,56.16,56.33,56.12,56.33,72816.0,52.4674,52.6262,52.43,52.6262,72816.0
2020-09-03 10:55:00,56.32,56.34,56.17,56.29,44567.0,52.6168,52.6355,52.4767,52.5888,44567.0
2020-09-03 11:00:00,56.28,56.32,56.06,56.07,69169.0,52.5795,52.6168,52.3739,52.3833,69169.0
2020-09-03 11:05:00,56.07,56.13,55.92,56.01,181056.0,52.3833,52.4393,52.2431,52.3272,181056.0
2020-09-03 11:10:00,56.01,56.1,55.99,56.04,54490.0,52.3272,52.4113,52.3085,52.3553,54490.0
2020-09-03 11:15:00,56.03,56.04,55.51,55.51,58158.0,52.3459,52.3553,51.8601,51.8601,58158.0
2020-09-03 11:20:00,55.53,55.8,55.47,55.77,73397.0,51.8788,52.131,51.8227,52.103,73397.0
2020-09-03 11:25:00,55.78,55.91,55.68,55.84,77069.0,52.1123,52.2338,52.0189,52.1684,77069.0
2020-09-03 11:30:00,55.84,55.88,55.75,55.84,40624.0,52.1684,52.2058,52.0843,52.1684,40624.0
2020-09-03 11:35:00,55.84,56.13,55.77,56.13,52704.0,52.1684,52.4393,52.103,52.4393,52704.0
2020-09-03 11:40:00,56.1,56.19,56.06,56.07,31507.0,52.4113,52.4954,52.3739,52.3833,31507.0
2020-09-03 11:45:00,56.08,56.2,56.0,56.14,40223.0,52.3926,52.5047,52.3179,52.4487,40223.0
2020-09-03 11:50:00,56.13,56.28,56.1,56.26,38171.0,52.4393,52.5795,52.4113,52.5608,38171.0
2020-09-03 11:55:00,56.25,56.25,56.02,56.05,51306.0,52.5514,52.5514,52.3366,52.3646,51306.0
2020-09-03 12:00:00,56.05,56.16,55.99,56.08,84840.0,52.3646,52.4674,52.3085,52.3926,84840.0
2020-09-03 12:05:00,56.08,56.21,56.04,56.2,86368.0,52.3926,52.5141,52.3553,52.5047,86368.0
2020-09-03 12:10:00,56.2,56.25,56.14,56.19,101701.0,52.5047,52.5514,52.4487,52.4954,101701.0
2020-09-03 12:15:00,56.19,56.28,56.18,56.25,63385.0,52.4954,52.5795,52.486,52.5514,63385.0
2020-09-03 12:20:00,56.24,56.25,56.14,56.18,36566.0,52.5421,52.5514,52.4487,52.486,36566.0
2020-09-03 12:25:00,56.17,56.23,56.14,56.19,45237.0,52.4767,52.5328,52.4487,52.4954,45237.0
2020-09-03 12:30:00,56.19,56.19,55.97,55.97,50189.0,52.4954,52.4954,52.2899,52.2899,50189.0
2020-09-03 12:35:00,55.96,56.15,55.91,56.14,45494.0,52.2805,52.458,52.2338,52.4487,45494.0
2020-09-03 12:40:00,56.14,56.16,56.0,56.02,49107.0,52.4487,52.4674,52.3179,52.3366,49107.0
2020-09-03 12:45:00,56.02,56.08,55.89,55.92,70987.0,52.3366,52.3926,52.2151,52.2431,70987.0
2020-09-03 12:50:00,55.93,56.07,55.92,56.03,75734.0,52.2525,52.3833,52.2431,52.3459,75734.0
2020-09-03 12:55:00,56.02,56.11,55.99,56.02,52622.0,52.3366,52.4206,52.3085,52.3366,52622.0
2020-09-03 13:00:00,56.02,56.04,55.81,55.84,82948.0,52.3366,52.3553,52.1404,52.1684,82948.0
2020-09-03 13:05:00,55.84,56.1,55.84,56.1,50307.0,52.1684,52.4113,52.1684,52.4113,50307.0
2020-09-03 13:10:00,56.09,56.27,56.08,56.26,47418.0,52.402,52.5701,52.3926,52.5608,47418.0
2020-09-03 13:15:00,56.27,56.27,56.0,56.05,48277.0,52.5701,52.5701,52.3179,52.3646,48277.0
2020-09-03 13:20:00,56.05,56.11,55.98,56.07,47938.0,52.3646,52.4206,52.2992,52.3833,47938.0
2020-09-03 13:25:00,56.06,56.2,55.96,56.17,39472.0,52.3739,52.5047,52.2805,52.4767,39472.0
2020-09-03 13:30:00,56.16,56.16,55.81,55.93,57881.0,52.4674,52.4674,52.1404,52.2525,57881.0
2020-09-03 13:35:00,55.93,56.01,55.89,55.95,44479.0,52.2525,52.3272,52.2151,52.2712,44479.0
2020-09-03 13:40:00,55.95,55.98,55.85,55.88,41772.0,52.2712,52.2992,52.1777,52.2058,41772.0
2020-09-03 13:45:00,55.9,55.98,55.89,55.91,35079.0,52.2245,52.2992,52.2151,52.2338,35079.0
2020-09-03 13:50:00,55.92,56.12,55.92,56.11,46634.0,52.2431,52.43,52.2431,52.4206,46634.0
2020-09-03 13:55:00,56.11,56.11,55.96,55.97,29599.0,52.4206,52.4206,52.2805,52.2899,29599.0
2020-09-03 14:00:00,55.95,56.05,55.92,56.01,39036.0,52.2712,52.3646,52.2431,52.3272,39036.0
2020-09-03 14:05:00,56.02,56.11,55.98,56.01,39503.0,52.3366,52.4206,52.2992,52.3272,39503.0
2020-09-03 14:10:00,56.01,56.09,55.96,56.02,44624.0,52.3272,52.402,52.2805,52.3366,44624.0
2020-09-03 14:15:00,56.02,56.02,55.88,55.89,46178.0,52.3366,52.3366,52.2058,52.2151,46178.0
2020-09-03 14:20:00,55.9,55.96,55.86,55.88,34050.0,52.2245,52.2805,52.1871,52.2058,34050.0
2020-09-03 14:25:00,55.88,56.0,55.86,55.91,68086.0,52.2058,52.3179,52.1871,52.2338,68086.0
2020-09-03 14:30:00,55.9,56.01,55.86,56.0,84299.0,52.2245,52.3272,52.1871,52.3179,84299.0
2020-09-03 14:35:00,55.99,56.06,55.96,55.99,73741.0,52.3085,52.3739,52.2805,52.3085,73741.0
2020-09-03 14:40:00,55.99,56.0,55.8,55.82,58090.0,52.3085,52.3179,52.131,52.1497,58090.0
2020-09-03 14:45:00,55.84,55.85,55.73,55.76,52221.0,52.1684,52.1777,52.0656,52.0937,52221.0
2020-09-03 14:50:00,55.76,55.79,55.68,55.7,55633.0,52.0937,52.1217,52.0189,52.0376,55633.0
2020-09-03 14:55:00,55.7,55.7,55.44,55.46,105940.0,52.0376,52.0376,51.7947,51.8134,105940.0
2020-09-03 15:00:00,55.47,55.59,55.46,55.5,80773.0,51.8227,51.9348,51.8134,51.8508,80773.0
2020-09-03 15:05:00,55.5,55.64,55.46,55.6,69929.0,51.8508,51.9816,51.8134,51.9442,69929.0
2020-09-03 15:10:00,55.6,55.65,55.5,55.65,70932.0,51.9442,51.9909,51.8508,51.9909,70932.0
2020-09-03 15:15:00,55.65,55.65,55.47,55.48,59091.0,51.9909,51.9909,51.8227,51.8321,59091.0
2020-09-03 15:20:00,55.47,55.48,55.29,55.31,89670.0,51.8227,51.8321,51.6546,51.6733,89670.0
2020-09-03 15:25:00,55.31,55.47,55.25,55.31,121727.0,51.6733,51.8227,51.6172,51.6733,121727.0
2020-09-03 15:30:00,55.3,55.4,55.18,55.18,102116.0,51.6639,51.7573,51.5518,51.5518,102116.0
2020-09-03 15:35:00,55.18,55.53,55.18,55.46,94355.0,51.5518,51.8788,51.5518,51.8134,94355.0
2020-09-03 15:40:00,55.46,55.59,55.39,55.55,85994.0,51.8134,51.9348,51.748,51.8975,85994.0
2020-09-03 15:45:00,55.57,55.6,55.33,55.33,165083.0,51.9162,51.9442,51.6919,51.6919,165083.0
2020-09-03 15:50:00,55.33,55.63,55.18,55.6,209105.0,51.6919,51.9722,51.5518,51.9442,209105.0
2020-09-03 15:55:00,55.6,55.66,55.52,55.53,353930.0,51.9442,52.0002,51.8694,51.8788,353930.0
2020-09-04 09:30:00,55.89,56.07,55.46,55.62,122399.0,52.2151,52.3833,51.8134,51.9629,122399.0
2020-09-04 09:35:00,55.64,55.69,55.31,55.43,47725.0,51.9816,52.0283,51.6733,51.7854,47725.0
2020-09-04 09:40:00,55.44,55.76,55.43,55.66,69402.0,51.7947,52.0937,51.7854,52.0002,69402.0
2020-09-04 09:45:00,55.68,55.81,55.6,55.69,56190.0,52.0189,52.1404,51.9442,52.0283,56190.0
2020-09-04 09:50:00,55.69,55.75,55.27,55.4,62884.0,52.0283,52.0843,51.6359,51.7573,62884.0
2020-09-04 09:55:00,55.41,55.43,55.17,55.39,72765.0,51.7667,51.7854,51.5425,51.748,72765.0
2020-09-04 10:00:00,55.39,55.51,55.36,55.43,86248.0,51.748,51.8601,51.72,51.7854,86248.0
2020-09-04 10:05:00,55.44,55.51,55.35,55.44,69648.0,51.7947,51.8601,51.7106,51.7947,69648.0
2020-09-04 10:10:00,55.43,55.45,55.19,55.2,38252.0,51.7854,51.804,51.5611,51.5705,38252.0
2020-09-04 10:15:00,55.21,55.3,54.94,54.97,62160.0,51.5798,51.6639,51.3276,51.3556,62160.0
2020-09-04 10:20:00,54.97,55.21,54.94,55.04,62487.0,51.3556,51.5798,51.3276,51.421,62487.0
2020-09-04 10:25:00,55.05,55.18,54.81,54.85,50140.0,51.4303,51.5518,51.2061,51.2435,50140.0
2020-09-04 10:30:00,54.83,54.95,54.79,54.83,47647.0,51.2248,51.3369,51.1874,51.2248,47647.0
2020-09-04 10:35:00,54.85,54.89,54.35,54.64,101322.0,51.2435,51.2809,50.7764,51.0473,101322.0
2020-09-04 10:40:00,54.62,54.64,54.21,54.29,66535.0,51.0286,51.0473,50.6456,50.7203,66535.0
2020-09-04 10:45:00,54.28,54.69,54.27,54.66,89232.0,50.711,51.094,50.7016,51.066,89232.0
2020-09-04 10:50:00,54.64,54.69,54.4,54.66,74464.0,51.0473,51.094,50.8231,51.066,74464.0
2020-09-04 10:55:00,54.68,54.97,54.63,54.94,132542.0,51.0847,51.3556,51.038,51.3276,132542.0
2020-09-04 11:00:00,54.95,54.99,54.61,54.71,54241.0,51.3369,51.3743,51.0193,51.1127,54241.0
2020-09-04 11:05:00,54.69,54.72,54.51,54.61,68729.0,51.094,51.122,50.9259,51.0193,68729.0
2020-09-04 11:10:00,54.57,54.69,54.48,54.6,55451.0,50.9819,51.094,50.8978,51.0099,55451.0
2020-09-04 11:15:00,54.59,54.74,54.51,54.57,65861.0,51.0006,51.1407,50.9259,50.9819,65861.0
2020-09-04 11:20:00,54.57,54.64,54.46,54.61,69673.0,50.9819,51.0473,50.8791,51.0193,69673.0
2020-09-04 11:25:00,54.62,54.69,54.52,54.66,109221.0,51.0286,51.094,50.9352,51.066,109221.0
2020-09-04 11:30:00,54.65,54.83,54.63,54.75,49884.0,51.0566,51.2248,51.038,51.1501,49884.0
2020-09-04 11:35:00,54.74,54.82,54.65,54.68,55195.0,51.1407,51.2155,51.0566,51.0847,55195.0
2020-09-04 11:40:00,54.68,54.71,54.45,54.47,57405.0,51.0847,51.1127,50.8698,50.8885,57405.0
2020-09-04 11:45:00,54.46,54.56,54.43,54.54,60819.0,50.8791,50.9726,50.8511,50.9539,60819.0
2020-09-04 11:50:00,54.56,54.86,54.51,54.84,59841.0,50.9726,51.2528,50.9259,51.2342,59841.0
2020-09-04 11:55:00,54.85,55.01,54.75,54.96,75012.0,51.2435,51.393,51.1501,51.3463,75012.0
2020-09-04 12:00:00,54.95,55.14,54.93,55.05,89893.0,51.3369,51.5144,51.3182,51.4303,89893.0
2020-09-04 12:05:00,55.06,55.18,55.03,55.09,118442.0,51.4397,51.5518,51.4117,51.4677,118442.0
2020-09-04 12:10:00,55.14,55.25,55.13,55.2,60606.0,51.5144,51.6172,51.5051,51.5705,60606.0
2020-09-04 12:15:00,55.2,55.31,55.2,55.26,86789.0,51.5705,51.6733,51.5705,51.6265,86789.0
2020-09-04 12:20:00,55.27,55.39,55.21,55.35,161499.0,51.6359,51.748,51.5798,51.7106,161499.0
2020-09-04 12:25:00,55.34,55.38,55.24,55.34,52217.0,51.7013,51.7386,51.6079,51.7013,52217.0
2020-09-04 12:30:00,55.33,55.38,55.22,55.22,43262.0,51.6919,51.7386,51.5892,51.5892,43262.0
2020-09-04 12:35:00,55.22,55.35,55.19,55.35,30662.0,51.5892,51.7106,51.5611,51.7106,30662.0
2020-09-04 12:40:00,55.36,55.46,55.34,55.39,21642.0,51.72,51.8134,51.7013,51.748,21642.0
2020-09-04 12:45:00,55.36,55.51,55.35,55.45,35544.0,51.72,51.8601,51.7106,51.804,35544.0
2020-09-04 12:50:00,55.45,55.54,55.38,55.5,32301.0,51.804,51.8881,51.7386,51.8508,32301.0
2020-09-04 12:55:00,55.5,55.59,55.49,55.58,37674.0,51.8508,51.9348,51.8414,51.9255,37674.0
2020-09-04 13:00:00,55.56,55.58,55.46,55.54,55896.0,51.9068,51.9255,51.8134,51.8881,55896.0
2020-09-04 13:05:00,55.55,55.55,55.48,55.54,44343.0,51.8975,51.8975,51.8321,51.8881,44343.0
2020-09-04 13:10:00,55.54,55.58,55.49,55.51,39700.0,51.8881,51.9255,51.8414,51.8601,39700.0
2020-09-04 13:15:00,55.51,55.51,55.26,55.26,40363.0,51.8601,51.8601,51.6265,51.6265,40363.0
2020-09-04 13:20:00,55.26,55.35,55.25,55.3,31188.0,51.6265,51.7106,51.6172,51.6639,31188.0
2020-09-04 13:25:00,55.29,55.39,55.26,55.28,29052.0,51.6546,51.748,51.6265,51.6452,29052.0
2020-09-04 13:30:00,55.25,55.29,55.17,55.23,39049.0,51.6172,51.6546,51.5425,51.5985,39049.0
2020-09-04 13:35:00,55.23,55.25,55.16,55.21,50730.0,51.5985,51.6172,51.5331,51.5798,50730.0
2020-09-04 13:40:00,55.2,55.22,55.13,55.18,32891.0,51.5705,51.5892,51.5051,51.5518,32891.0
2020-09-04 13:45:00,55.16,55.38,55.15,55.35,21957.0,51.5331,51.7386,51.5238,51.7106,21957.0
2020-09-04 13:50:00,55.32,55.33,55.19,55.32,32092.0,51.6826,51.6919,51.5611,51.6826,32092.0
2020-09-04 13:55:00,55.33,55.4,55.31,55.39,23076.0,51.6919,51.7573,51.6733,51.748,23076.0
2020-09-04 14:00:00,55.38,55.41,55.28,55.29,36332.0,51.7386,51.7667,51.6452,51.6546,36332.0
2020-09-04 14:05:00,55.3,55.38,55.26,55.29,26273.0,51.6639,51.7386,51.6265,51.6546,26273.0
2020-09-04 14:10:00,55.28,55.34,55.23,55.23,35848.0,51.6452,51.7013,51.5985,51.5985,35848.0
2020-09-04 14:15:00,55.24,55.35,55.21,55.31,23193.0,51.6079,51.7106,51.5798,51.6733,23193.0
2020-09-04 14:20:00,55.32,55.32,55.18,55.18,45012.0,51.6826,51.6826,51.5518,51.5518,45012.0
2020-09-04 14:25:00,55.18,55.29,55.15,55.28,35020.0,51.5518,51.6546,51.5238,51.6452,35020.0
2020-09-04 14:30:00,55.27,55.28,55.19,55.2,37116.0,51.6359,51.6452,51.5611,51.5705,37116.0
2020-09-04 14:35:00,55.2,55.39,55.19,55.37,54670.0,51.5705,51.748,51.5611,51.7293,54670.0
2020-09-04 14:40:00,55.36,55.49,55.34,55.43,35442.0,51.72,51.8414,51.7013,51.7854,35442.0
2020-09-04 14:45:00,55.42,55.6,55.42,55.5,41832.0,51.776,51.9442,51.776,51.8508,41832.0
2020-09-04 14:50:00,55.49,55.5,55.34,55.36,39442.0,51.8414,51.8508,51.7013,51.72,39442.0
2020-09-04 14:55:00,55.37,55.46,55.34,55.43,51387.0,51.7293,51.8134,51.7013,51.7854,51387.0
2020-09-04 15:00:00,55.44,55.46,55.34,55.37,76464.0,51.7947,51.8134,51.7013,51.7293,76464.0
2020-09-04 15:05:00,55.37,55.38,55.27,55.29,99184.0,51.7293,51.7386,51.6359,51.6546,99184.0
2020-09-04 15:10:00,55.3,55.3,55.15,55.16,66971.0,51.6639,51.6639,51.5238,51.5331,66971.0
2020-09-04 15:15:00,55.16,55.31,55.15,55.28,70302.0,51.5331,51.6733,51.5238,51.6452,70302.0
2020-09-04 15:20:00,55.27,55.35,55.27,55.28,50873.0,51.6359,51.7106,51.6359,51.6452,50873.0
2020-09-04 15:25:00,55.28,55.49,55.21,55.39,90077.0,51.6452,51.8414,51.5798,51.748,90077.0
2020-09-04 15:30:00,55.38,55.38,55.23,55.27,57094.0,51.7386,51.7386,51.5985,51.6359,57094.0
2020-09-04 15:35:00,55.27,55.31,55.06,55.19,119778.0,51.6359,51.6733,51.4397,51.5611,119778.0
2020-09-04 15:40:00,55.19,55.22,55.08,55.09,93428.0,51.5611,51.5892,51.4584,51.4677,93428.0
2020-09-04 15:45:00,55.1,55.3,55.09,55.09,89415.0,51.4771,51.6639,51.4677,51.4677,89415.0
2020-09-04 15:50:00,55.09,55.2,55.06,55.17,148510.0,51.4677,51.5705,51.4397,51.5425,148510.0
2020-09-04 15:55:00,55.18,55.21,55.07,55.17,268207.0,51.5518,51.5798,51.449,51.5425,268207.0
2020-09-08 09:30:00,54.65,54.84,54.39,54.69,191436.0,51.0566,51.2342,50.8137,51.094,191436.0
2020-09-08 09:35:00,54.68,55.08,54.66,54.97,71199.0,51.0847,51.4584,51.066,51.3556,71199.0
2020-09-08 09:40:00,54.96,54.97,54.48,54.54,86094.0,51.3463,51.3556,50.8978,50.9539,86094.0
2020-09-08 09:45:00,54.5,54.77,54.5,54.53,37368.0,50.9165,51.1688,50.9165,50.9445,37368.0
2020-09-08 09:50:00,54.48,54.57,54.4,54.45,30940.0,50.8978,50.9819,50.8231,50.8698,30940.0
2020-09-08 09:55:00,54.44,54.88,54.44,54.84,40685.0,50.8605,51.2715,50.8605,51.2342,40685.0
2020-09-08 10:00:00,54.84,54.87,54.65,54.65,61738.0,51.2342,51.2622,51.0566,51.0566,61738.0
2020-09-08 10:05:00,54.67,54.77,54.54,54.77,46185.0,51.0753,51.1688,50.9539,51.1688,46185.0
2020-09-08 10:10:00,54.76,54.99,54.69,54.96,56917.0,51.1594,51.3743,51.094,51.3463,56917.0
2020-09-08 10:15:00,54.97,55.0,54.89,54.93,44736.0,51.3556,51.3836,51.2809,51.3182,44736.0
2020-09-08 10:20:00,54.91,55.16,54.87,55.08,95534.0,51.2996,51.5331,51.2622,51.4584,95534.0
2020-09-08 10:25:00,55.09,55.35,55.05,55.25,169546.0,51.4677,51.7106,51.4303,51.6172,169546.0
2020-09-08 10:30:00,55.21,55.32,55.16,55.31,52734.0,51.5798,51.6826,51.5331,51.6733,52734.0
2020-09-08 10:35:00,55.35,55.46,55.34,55.46,52899.0,51.7106,51.8134,51.7013,51.8134,52899.0
2020-09-08 10:40:00,55.47,55.47,55.05,55.09,123511.0,51.8227,51.8227,51.4303,51.4677,123511.0
2020-09-08 10:45:00,55.09,55.22,55.02,55.13,173428.0,51.4677,51.5892,51.4023,51.5051,173428.0
2020-09-08 10:50:00,55.11,55.3,55.1,55.22,83280.0,51.4864,51.6639,51.4771,51.5892,83280.0
2020-09-08 10:55:00,55.22,55.3,55.17,55.2,41372.0,51.5892,51.6639,51.5425,51.5705,41372.0
2020-09-08 11:00:00,55.22,55.41,55.17,55.36,74305.0,51.5892,51.7667,51.5425,51.72,74305.0
2020-09-08 11:05:00,55.35,55.35,55.21,55.34,33000.0,51.7106,51.7106,51.5798,51.7013,33000.0
2020-09-08 11:10:00,55.36,55.43,55.29,55.34,30866.0,51.72,51.7854,51.6546,51.7013,30866.0
2020-09-08 11:15:00,55.35,55.38,55.29,55.3,22993.0,51.7106,51.7386,51.6546,51.6639,22993.0
2020-09-08 11:20:00,55.31,55.35,55.11,55.12,45137.0,51.6733,51.7106,51.4864,51.4957,45137.0
2020-09-08 11:25:00,55.13,55.2,55.06,55.08,26691.0,51.5051,51.5705,51.4397,51.4584,26691.0
2020-09-08 11:30:00,55.06,55.22,54.99,55.22,54751.0,51.4397,51.5892,51.3743,51.5892,54751.0
2020-09-08 11:35:00,55.22,55.35,55.18,55.27,39909.0,51.5892,51.7106,51.5518,51.6359,39909.0
2020-09-08 11:40:00,55.27,55.32,55.18,55.24,45456.0,51.6359,51.6826,51.5518,51.6079,45456.0
2020-09-08 11:45:00,55.24,55.25,55.1,55.2,35615.0,51.6079,51.6172,51.4771,51.5705,35615.0
2020-09-08 11:50:00,55.2,55.27,55.16,55.22,111067.0,51.5705,51.6359,51.5331,51.5892,111067.0
2020-09-08 11:55:00,55.2,55.31,55.18,55.27,50183.0,51.5705,51.6733,51.5518,51.6359,50183.0
2020-09-08 12:00:00,55.27,55.31,55.24,55.25,43476.0,51.6359,51.6733,51.6079,51.6172,43476.0
2020-09-08 12:05:00,55.25,55.34,55.17,55.24,74398.0,51.6172,51.7013,51.5425,51.6079,74398.0
2020-09-08 12:10:00,55.24,55.39,55.23,55.39,38634.0,51.6079,51.748,51.5985,51.748,38634.0
2020-09-08 12:15:00,55.38,55.43,55.34,55.4,82228.0,51.7386,51.7854,51.7013,51.7573,82228.0
2020-09-08 12:20:00,55.39,55.51,55.39,55.47,58538.0,51.748,51.8601,51.748,51.8227,58538.0
2020-09-08 12:25:00,55.45,55.52,55.44,55.46,29757.0,51.804,51.8694,51.7947,51.8134,29757.0
2020-09-08 12:30:00,55.47,55.66,55.45,55.62,84849.0,51.8227,52.0002,51.804,51.9629,84849.0
2020-09-08 12:35:00,55.61,55.63,55.52,55.52,46258.0,51.9535,51.9722,51.8694,51.8694,46258.0
2020-09-08 12:40:00,55.53,55.62,55.48,55.62,36573.0,51.8788,51.9629,51.8321,51.9629,36573.0
2020-09-08 12:45:00,55.62,55.69,55.61,55.64,28564.0,51.9629,52.0283,51.9535,51.9816,28564.0
2020-09-08 12:50:00,55.63,55.7,55.6,55.62,29774.0,51.9722,52.0376,51.9442,51.9629,29774.0
2020-09-08 12:55:00,55.6,55.64,55.49,55.51,28138.0,51.9442,51.9816,51.8414,51.8601,28138.0
2020-09-08 13:00:00,55.51,55.53,55.45,55.46,31733.0,51.8601,51.8788,51.804,51.8134,31733.0
2020-09-08 13:05:00,55.45,55.52,55.43,55.44,47959.0,51.804,51.8694,51.7854,51.7947,47959.0
2020-09-08 13:10:00,55.43,55.54,55.42,55.53,57087.0,51.7854,51.8881,51.776,51.8788,57087.0
2020-09-08 13:15:00,55.52,55.6,55.49,55.57,37582.0,51.8694,51.9442,51.8414,51.9162,37582.0
2020-09-08 13:20:00,55.56,55.59,55.52,55.55,26028.0,51.9068,51.9348,51.8694,51.8975,26028.0
2020-09-08 13:25:00,55.55,55.56,55.48,55.48,46361.0,51.8975,51.9068,51.8321,51.8321,46361.0
2020-09-08 13:30:00,55.46,55.53,55.43,55.5,50024.0,51.8134,51.8788,51.7854,51.8508,50024.0
2020-09-08 13:35:00,55.5,55.59,55.49,55.52,45804.0,51.8508,51.9348,51.8414,51.8694,45804.0
2020-09-08 13:40:00,55.52,55.56,55.47,55.56,39312.0,51.8694,51.9068,51.8227,51.9068,39312.0
2020-09-08 13:45:00,55.54,55.54,55.43,55.45,40257.0,51.8881,51.8881,51.7854,51.804,40257.0
2020-09-08 13:50:00,55.45,55.53,55.42,55.46,49158.0,51.804,51.8788,51.776,51.8134,49158.0
2020-09-08 13:55:00,55.47,55.49,55.4,55.41,36751.0,51.8227,51.8414,51.7573,51.7667,36751.0
2020-09-08 14:00:00,55.41,55.45,55.33,55.34,31720.0,51.7667,51.804,51.6919,51.7013,31720.0
2020-09-08 14:05:00,55.34,55.36,55.28,55.3,27309.0,51.7013,51.72,51.6452,51.6639,27309.0
2020-09-08 14:10:00,55.31,55.44,55.3,55.43,44754.0,51.6733,51.7947,51.6639,51.7854,44754.0
2020-09-08 14:15:00,55.42,55.51,55.41,55.48,166245.0,51.776,51.8601,51.7667,51.8321,166245.0
2020-09-08 14:20:00,55.48,55.57,55.47,55.51,85268.0,51.8321,51.9162,51.8227,51.8601,85268.0
2020-09-08 14:25:00,55.52,55.57,55.45,55.49,288524.0,51.8694,51.9162,51.804,51.8414,288524.0
2020-09-08 14:30:00,55.49,55.49,55.41,55.47,161825.0,51.8414,51.8414,51.7667,51.8227,161825.0
2020-09-08 14:35:00,55.46,55.48,55.39,55.45,190716.0,51.8134,51.8321,51.748,51.804,190716.0
2020-09-08 14:40:00,55.44,55.48,55.35,55.35,75404.0,51.7947,51.8321,51.7106,51.7106,75404.0
2020-09-08 14:45:00,55.35,55.42,55.19,55.31,131792.0,51.7106,51.776,51.5611,51.6733,131792.0
2020-09-08 14:50:00,55.3,55.3,55.05,55.15,130904.0,51.6639,51.6639,51.4303,51.5238,130904.0
2020-09-08 14:55:00,55.14,55.39,55.09,55.34,38435.0,51.5144,51.748,51.4677,51.7013,38435.0
2020-09-08 15:00:00,55.33,55.34,55.09,55.09,52868.0,51.6919,51.7013,51.4677,51.4677,52868.0
2020-09-08 15:05:00,55.1,55.19,55.04,55.11,46351.0,51.4771,51.5611,51.421,51.4864,46351.0
2020-09-08 15:10:00,55.11,55.3,55.11,55.17,46600.0,51.4864,51.6639,51.4864,51.5425,46600.0
2020-09-08 15:15:00,55.17,55.32,55.14,55.23,48798.0,51.5425,51.6826,51.5144,51.5985,48798.0
2020-09-08 15:20:00,55.23,55.3,55.21,55.25,53267.0,51.5985,51.6639,51.5798,51.6172,53267.0
2020-09-08 15:25:00,55.26,55.42,55.19,55.4,47387.0,51.6265,51.776,51.5611,51.7573,47387.0
2020-09-08 15:30:00,55.4,55.47,55.28,55.29,72754.0,51.7573,51.8227,51.6452,51.6546,72754.0
2020-09-08 15:35:00,55.31,55.42,55.29,55.39,59324.0,51.6733,51.776,51.6546,51.748,59324.0
2020-09-08 15:40:00,55.39,55.49,55.36,55.45,73085.0,51.748,51.8414,51.72,51.804,73085.0
2020-09-08 15:45:00,55.45,55.47,55.32,55.46,99721.0,51.804,51.8227,51.6826,51.8134,99721.0
2020-09-08 15:50:00,55.45,55.45,55.24,55.37,137632.0,51.804,51.804,51.6079,51.7293,137632.0
2020-09-08 15:55:00,55.37,55.37,55.21,55.3,371497.0,51.7293,51.7293,51.5798,51.6639,371497.0
2020-09-09 09:30:00,55.08,55.24,54.79,54.92,209049.0,51.4584,51.6079,51.1874,51.3089,209049.0
2020-09-09 09:35:00,54.93,55.14,54.86,55.1,147981.0,51.3182,51.5144,51.2528,51.4771,147981.0
2020-09-09 09:40:00,55.09,55.31,54.99,55.27,136278.0,51.4677,51.6733,51.3743,51.6359,136278.0
2020-09-09 09:45:00,55.27,55.27,54.92,54.95,56394.0,51.6359,51.6359,51.3089,51.3369,56394.0
2020-09-09 09:50:00,54.97,55.11,54.96,55.0,71156.0,51.3556,51.4864,51.3463,51.3836,71156.0
2020-09-09 09:55:00,54.99,55.11,54.97,55.09,43258.0,51.3743,51.4864,51.3556,51.4677,43258.0
2020-09-09 10:00:00,55.1,55.11,54.95,54.97,94135.0,51.4771,51.4864,51.3369,51.3556,94135.0
2020-09-09 10:05:00,54.96,55.06,54.92,54.99,36784.0,51.3463,51.4397,51.3089,51.3743,36784.0
2020-09-09 10:10:00,54.98,55.04,54.93,54.97,57742.0,51.3649,51.421,51.3182,51.3556,57742.0
2020-09-09 10:15:00,54.97,55.03,54.95,54.96,86653.0,51.3556,51.4117,51.3369,51.3463,86653.0
2020-09-09 10:20:00,54.95,55.04,54.9,54.96,85664.0,51.3369,51.421,51.2902,51.3463,85664.0
2020-09-09 10:25:00,54.96,54.99,54.77,54.77,92016.0,51.3463,51.3743,51.1688,51.1688,92016.0
2020-09-09 10:30:00,54.77,54.84,54.74,54.84,46014.0,51.1688,51.2342,51.1407,51.2342,46014.0
2020-09-09 10:35:00,54.85,54.9,54.73,54.77,47006.0,51.2435,51.2902,51.1314,51.1688,47006.0
2020-09-09 10:40:00,54.78,54.93,54.77,54.92,46897.0,51.1781,51.3182,51.1688,51.3089,46897.0
2020-09-09 10:45:00,54.93,54.96,54.78,54.79,66506.0,51.3182,51.3463,51.1781,51.1874,66506.0
2020-09-09 10:50:00,54.8,54.85,54.69,54.73,44660.0,51.1968,51.2435,51.094,51.1314,44660.0
2020-09-09 10:55:00,54.73,54.76,54.67,54.74,135414.0,51.1314,51.1594,51.0753,51.1407,135414.0
2020-09-09 11:00:00,54.75,54.99,54.75,54.91,83888.0,51.1501,51.3743,51.1501,51.2996,83888.0
2020-09-09 11:05:00,54.91,54.92,54.76,54.82,54801.0,51.2996,51.3089,51.1594,51.2155,54801.0
2020-09-09 11:10:00,54.82,54.82,54.7,54.73,45545.0,51.2155,51.2155,51.1034,51.1314,45545.0
2020-09-09 11:15:00,54.72,54.77,54.69,54.74,30634.0,51.122,51.1688,51.094,51.1407,30634.0
2020-09-09 11:20:00,54.74,54.79,54.64,54.64,66139.0,51.1407,51.1874,51.0473,51.0473,66139.0
2020-09-09 11:25:00,54.65,54.71,54.56,54.65,163245.0,51.0566,51.1127,50.9726,51.0566,163245.0
2020-09-09 11:30:00,54.66,54.66,54.59,54.62,67369.0,51.066,51.066,51.0006,51.0286,67369.0
2020-09-09 11:35:00,54.61,54.69,54.57,54.65,44407.0,51.0193,51.094,50.9819,51.0566,44407.0
2020-09-09 11:40:00,54.65,54.75,54.59,54.74,60865.0,51.0566,51.1501,51.0006,51.1407,60865.0
2020-09-09 11:45:00,54.75,54.76,54.58,54.62,48141.0,51.1501,51.1594,50.9913,51.0286,48141.0
2020-09-09 11:50:00,54.62,54.62,54.46,54.47,238697.0,51.0286,51.0286,50.8791,50.8885,238697.0
2020-09-09 11:55:00,54.47,54.59,54.47,54.59,70599.0,50.8885,51.0006,50.8885,51.0006,70599.0
2020-09-09 12:00:00,54.59,54.71,54.58,54.7,66370.0,51.0006,51.1127,50.9913,51.1034,66370.0
2020-09-09 12:05:00,54.69,54.79,54.65,54.76,44170.0,51.094,51.1874,51.0566,51.1594,44170.0
2020-09-09 12:10:00,54.77,54.83,54.74,54.82,41742.0,51.1688,51.2248,51.1407,51.2155,41742.0
2020-09-09 12:15:00,54.82,54.88,54.79,54.85,43498.0,51.2155,51.2715,51.1874,51.2435,43498.0
2020-09-09 12:20:00,54.85,54.87,54.77,54.77,36150.0,51.2435,51.2622,51.1688,51.1688,36150.0
2020-09-09 12:25:00,54.78,54.89,54.77,54.89,45956.0,51.1781,51.2809,51.1688,51.2809,45956.0
2020-09-09 12:30:00,54.89,54.91,54.8,54.84,76002.0,51.2809,51.2996,51.1968,51.2342,76002.0
2020-09-09 12:35:00,54.83,54.85,54.81,54.84,30387.0,51.2248,51.2435,51.2061,51.2342,30387.0
2020-09-09 12:40:00,54.84,54.84,54.79,54.8,28656.0,51.2342,51.2342,51.1874,51.1968,28656.0
2020-09-09 12:45:00,54.8,54.82,54.78,54.82,26074.0,51.1968,51.2155,51.1781,51.2155,26074.0
2020-09-09 12:50:00,54.81,54.82,54.76,54.77,30851.0,51.2061,51.2155,51.1594,51.1688,30851.0
2020-09-09 12:55:00,54.77,54.82,54.72,54.8,93843.0,51.1688,51.2155,51.122,51.1968,93843.0
2020-09-09 13:00:00,54.8,54.9,54.8,54.88,40506.0,51.1968,51.2902,51.1968,51.2715,40506.0
2020-09-09 13:05:00,54.89,55.06,54.88,55.05,85502.0,51.2809,51.4397,51.2715,51.4303,85502.0
2020-09-09 13:10:00,55.05,55.22,55.04,55.19,45972.0,51.4303,51.5892,51.421,51.5611,45972.0
2020-09-09 13:15:00,55.2,55.23,55.11,55.15,78590.0,51.5705,51.5985,51.4864,51.5238,78590.0
2020-09-09 13:20:00,55.16,55.16,55.09,55.1,55182.0,51.5331,51.5331,51.4677,51.4771,55182.0
2020-09-09 13:25:00,55.1,55.1,55.02,55.09,57345.0,51.4771,51.4771,51.4023,51.4677,57345.0
2020-09-09 13:30:00,55.09,55.19,55.09,55.15,47239.0,51.4677,51.5611,51.4677,51.5238,47239.0
2020-09-09 13:35:00,55.15,55.16,55.07,55.1,51115.0,51.5238,51.5331,51.449,51.4771,51115.0
2020-09-09 13:40:00,55.1,55.1,54.98,55.05,37973.0,51.4771,51.4771,51.3649,51.4303,37973.0
2020-09-09 13:45:00,55.04,55.06,54.98,55.04,21610.0,51.421,51.4397,51.3649,51.421,21610.0
2020-09-09 13:50:00,55.04,55.1,55.03,55.09,25953.0,51.421,51.4771,51.4117,51.4677,25953.0
2020-09-09 13:55:00,55.09,55.16,55.06,55.13,31363.0,51.4677,51.5331,51.4397,51.5051,31363.0
2020-09-09 14:00:00,55.14,55.16,55.08,55.11,41456.0,51.5144,51.5331,51.4584,51.4864,41456.0
2020-09-09 14:05:00,55.11,55.24,55.1,55.21,47572.0,51.4864,51.6079,51.4771,51.5798,47572.0
2020-09-09 14:10:00,55.22,55.25,55.18,55.19,29501.0,51.5892,51.6172,51.5518,51.5611,29501.0
2020-09-09 14:15:00,55.19,55.19,55.11,55.12,32007.0,51.5611,51.5611,51.4864,51.4957,32007.0
2020-09-09 14:20:00,55.13,55.13,55.05,55.05,35255.0,51.5051,51.5051,51.4303,51.4303,35255.0
2020-09-09 14:25:00,55.05,55.08,55.01,55.03,54029.0,51.4303,51.4584,51.393,51.4117,54029.0
2020-09-09 14:30:00,55.03,55.14,55.02,55.1,49542.0,51.4117,51.5144,51.4023,51.4771,49542.0
2020-09-09 14:35:00,55.1,55.17,55.1,55.13,55360.0,51.4771,51.5425,51.4771,51.5051,55360.0
2020-09-09 14:40:00,55.13,55.14,55.08,55.11,58662.0,51.5051,51.5144,51.4584,51.4864,58662.0
2020-09-09 14:45:00,55.11,55.12,55.08,55.11,37587.0,51.4864,51.4957,51.4584,51.4864,37587.0
2020-09-09 14:50:00,55.11,55.19,55.08,55.16,43015.0,51.4864,51.5611,51.4584,51.5331,43015.0
2020-09-09 14:55:00,55.17,55.22,55.17,55.18,38441.0,51.5425,51.5892,51.5425,51.5518,38441.0
2020-09-09 15:00:00,55.19,55.24,55.16,55.22,39966.0,51.5611,51.6079,51.5331,51.5892,39966.0
2020-09-09 15:05:00,55.22,55.27,55.21,55.24,41955.0,51.5892,51.6359,51.5798,51.6079,41955.0
2020-09-09 15:10:00,55.25,55.28,55.24,55.27,41153.0,51.6172,51.6452,51.6079,51.6359,41153.0
2020-09-09 15:15:00,55.27,55.32,55.2,55.26,53427.0,51.6359,51.6826,51.5705,51.6265,53427.0
2020-09-09 15:20:00,55.26,55.31,55.2,55.24,50862.0,51.6265,51.6733,51.5705,51.6079,50862.0
2020-09-09 15:25:00,55.23,55.23,55.14,55.19,60823.0,51.5985,51.5985,51.5144,51.5611,60823.0
2020-09-09 15:30:00,55.19,55.29,55.16,55.2,58447.0,51.5611,51.6546,51.5331,51.5705,58447.0
2020-09-09 15:35:00,55.2,55.2,55.08,55.1,61106.0,51.5705,51.5705,51.4584,51.4771,61106.0
2020-09-09 15:40:00,55.1,55.11,55.03,55.04,65967.0,51.4771,51.4864,51.4117,51.421,65967.0
2020-09-09 15:45:00,55.03,55.04,54.93,54.96,106456.0,51.4117,51.421,51.3182,51.3463,106456.0
2020-09-09 15:50:00,54.95,55.03,54.9,55.02,171591.0,51.3369,51.4117,51.2902,51.4023,171591.0
2020-09-09 15:55:00,55.01,55.02,54.74,54.77,436177.0,51.393,51.4023,51.1407,51.1688,436177.0
2020-09-10 09:30:00,55.04,55.43,54.99,55.25,141730.0,51.421,51.7854,51.3743,51.6172,141730.0
2020-09-10 09:35:00,55.29,55.43,55.2,55.32,47009.0,51.6546,51.7854,51.5705,51.6826,47009.0
2020-09-10 09:40:00,55.33,55.56,55.31,55.48,97216.0,51.6919,51.9068,51.6733,51.8321,97216.0
2020-09-10 09:45:00,55.46,55.57,55.34,55.51,114288.0,51.8134,51.9162,51.7013,51.8601,114288.0
2020-09-10 09:50:00,55.51,55.53,55.35,55.42,68565.0,51.8601,51.8788,51.7106,51.776,68565.0
2020-09-10 09:55:00,55.42,55.49,55.2,55.21,73585.0,51.776,51.8414,51.5705,51.5798,73585.0
2020-09-10 10:00:00,55.21,55.25,55.07,55.2,48952.0,51.5798,51.6172,51.449,51.5705,48952.0
2020-09-10 10:05:00,55.19,55.23,55.07,55.1,80183.0,51.5611,51.5985,51.449,51.4771,80183.0
2020-09-10 10:10:00,55.11,55.15,54.94,55.05,375758.0,51.4864,51.5238,51.3276,51.4303,375758.0
2020-09-10 10:15:00,55.05,55.3,54.93,55.28,180065.0,51.4303,51.6639,51.3182,51.6452,180065.0
2020-09-10 10:20:00,55.29,55.45,55.16,55.17,206342.0,51.6546,51.804,51.5331,51.5425,206342.0
2020-09-10 10:25:00,55.16,55.23,55.05,55.06,71853.0,51.5331,51.5985,51.4303,51.4397,71853.0
2020-09-10 10:30:00,55.05,55.19,55.02,55.13,41275.0,51.4303,51.5611,51.4023,51.5051,41275.0
2020-09-10 10:35:00,55.12,55.3,55.11,55.25,30204.0,51.4957,51.6639,51.4864,51.6172,30204.0
2020-09-10 10:40:00,55.23,55.27,55.07,55.1,50384.0,51.5985,51.6359,51.449,51.4771,50384.0
2020-09-10 10:45:00,55.11,55.14,54.86,55.02,72823.0,51.4864,51.5144,51.2528,51.4023,72823.0
2020-09-10 10:50:00,55.02,55.05,54.97,55.03,24949.0,51.4023,51.4303,51.3556,51.4117,24949.0
2020-09-10 10:55:00,55.03,55.03,54.7,54.72,64133.0,51.4117,51.4117,51.1034,51.122,64133.0
2020-09-10 11:00:00,54.72,54.78,54.6,54.78,59356.0,51.122,51.1781,51.0099,51.1781,59356.0
2020-09-10 11:05:00,54.77,54.97,54.76,54.9,40373.0,51.1688,51.3556,51.1594,51.2902,40373.0
2020-09-10 11:10:00,54.89,54.91,54.77,54.85,50742.0,51.2809,51.2996,51.1688,51.2435,50742.0
2020-09-10 11:15:00,54.86,54.9,54.63,54.87,45368.0,51.2528,51.2902,51.038,51.2622,45368.0
2020-09-10 11:20:00,54.89,55.01,54.85,54.98,23192.0,51.2809,51.393,51.2435,51.3649,23192.0
2020-09-10 11:25:00,54.97,55.21,54.97,55.21,42801.0,51.3556,51.5798,51.3556,51.5798,42801.0
2020-09-10 11:30:00,55.22,55.23,55.09,55.15,30228.0,51.5892,51.5985,51.4677,51.5238,30228.0
2020-09-10 11:35:00,55.15,55.27,55.13,55.22,42846.0,51.5238,51.6359,51.5051,51.5892,42846.0
2020-09-10 11:40:00,55.22,55.25,55.14,55.15,29559.0,51.5892,51.6172,51.5144,51.5238,29559.0
2020-09-10 11:45:00,55.16,55.23,55.08,55.2,24777.0,51.5331,51.5985,51.4584,51.5705,24777.0
2020-09-10 11:50:00,55.2,55.23,55.09,55.09,29630.0,51.5705,51.5985,51.4677,51.4677,29630.0
2020-09-10 11:55:00,55.1,55.1,54.98,55.03,39339.0,51.4771,51.4771,51.3649,51.4117,39339.0
2020-09-10 12:00:00,55.02,55.08,54.96,55.03,82385.0,51.4023,51.4584,51.3463,51.4117,82385.0
2020-09-10 12:05:00,55.02,55.17,54.99,55.14,161796.0,51.4023,51.5425,51.3743,51.5144,161796.0
2020-09-10 12:10:00,55.13,55.19,55.06,55.06,63933.0,51.5051,51.5611,51.4397,51.4397,63933.0
2020-09-10 12:15:00,55.05,55.15,54.99,55.1,398007.0,51.4303,51.5238,51.3743,51.4771,398007.0
2020-09-10 12:20:00,55.09,55.1,54.96,55.02,56436.0,51.4677,51.4771,51.3463,51.4023,56436.0
2020-09-10 12:25:00,55.02,55.12,54.97,55.12,19967.0,51.4023,51.4957,51.3556,51.4957,19967.0
2020-09-10 12:30:00,55.13,55.22,55.1,55.11,36424.0,51.5051,51.5892,51.4771,51.4864,36424.0
2020-09-10 12:35:00,55.09,55.09,54.75,54.81,30110.0,51.4677,51.4677,51.1501,51.2061,30110.0
2020-09-10 12:40:00,54.82,54.84,54.7,54.7,20037.0,51.2155,51.2342,51.1034,51.1034,20037.0
2020-09-10 12:45:00,54.7,54.85,54.7,54.79,22521.0,51.1034,51.2435,51.1034,51.1874,22521.0
2020-09-10 12:50:00,54.79,54.9,54.79,54.88,29729.0,51.1874,51.2902,51.1874,51.2715,29729.0
2020-09-10 12:55:00,54.89,54.97,54.89,54.93,15995.0,51.2809,51.3556,51.2809,51.3182,15995.0
2020-09-10 13:00:00,54.94,55.07,54.9,54.99,21945.0,51.3276,51.449,51.2902,51.3743,21945.0
2020-09-10 13:05:00,55.0,55.08,54.99,55.08,31730.0,51.3836,51.4584,51.3743,51.4584,31730.0
2020-09-10 13:10:00,55.09,55.1,55.05,55.07,24079.0,51.4677,51.4771,51.4303,51.449,24079.0
2020-09-10 13:15:00,55.07,55.24,55.07,55.24,22543.0,51.449,51.6079,51.449,51.6079,22543.0
2020-09-10 13:20:00,55.25,55.26,55.14,55.15,27230.0,51.6172,51.6265,51.5144,51.5238,27230.0
2020-09-10 13:25:00,55.15,55.21,55.09,55.13,43273.0,51.5238,51.5798,51.4677,51.5051,43273.0
2020-09-10 13:30:00,55.13,55.27,55.1,55.25,30905.0,51.5051,51.6359,51.4771,51.6172,30905.0
2020-09-10 13:35:00,55.25,55.3,55.16,55.16,31789.0,51.6172,51.6639,51.5331,51.5331,31789.0
2020-09-10 13:40:00,55.17,55.18,55.12,55.14,19856.0,51.5425,51.5518,51.4957,51.5144,19856.0
2020-09-10 13:45:00,55.14,55.16,55.1,55.12,20931.0,51.5144,51.5331,51.4771,51.4957,20931.0
2020-09-10 13:50:00,55.12,55.16,54.98,54.99,33289.0,51.4957,51.5331,51.3649,51.3743,33289.0
2020-09-10 13:55:00,55.0,55.05,54.95,55.02,22443.0,51.3836,51.4303,51.3369,51.4023,22443.0
2020-09-10 14:00:00,55.01,55.06,54.96,55.02,23843.0,51.393,51.4397,51.3463,51.4023,23843.0
2020-09-10 14:05:00,55.01,55.03,54.94,54.98,17423.0,51.393,51.4117,51.3276,51.3649,17423.0
2020-09-10 14:10:00,54.99,55.0,54.81,54.82,51622.0,51.3743,51.3836,51.2061,51.2155,51622.0
2020-09-10 14:15:00,54.83,54.84,54.7,54.74,42402.0,51.2248,51.2342,51.1034,51.1407,42402.0
2020-09-10 14:20:00,54.75,54.8,54.56,54.58,34260.0,51.1501,51.1968,50.9726,50.9913,34260.0
2020-09-10 14:25:00,54.59,54.71,54.36,54.37,52114.0,51.0006,51.1127,50.7857,50.7951,52114.0
2020-09-10 14:30:00,54.38,54.58,54.33,54.52,40134.0,50.8044,50.9913,50.7577,50.9352,40134.0
2020-09-10 14:35:00,54.53,54.58,54.48,54.56,41747.0,50.9445,50.9913,50.8978,50.9726,41747.0
2020-09-10 14:40:00,54.55,54.55,54.37,54.39,51402.0,50.9632,50.9632,50.7951,50.8137,51402.0
2020-09-10 14:45:00,54.4,54.62,54.39,54.6,49947.0,50.8231,51.0286,50.8137,51.0099,49947.0
2020-09-10 14:50:00,54.58,54.6,54.45,54.46,27799.0,50.9913,51.0099,50.8698,50.8791,27799.0
2020-09-10 14:55:00,54.46,54.64,54.45,54.53,23619.0,50.8791,51.0473,50.8698,50.9445,23619.0
2020-09-10 15:00:00,54.53,54.54,54.44,54.45,35280.0,50.9445,50.9539,50.8605,50.8698,35280.0
2020-09-10 15:05:00,54.45,54.55,54.39,54.4,42505.0,50.8698,50.9632,50.8137,50.8231,42505.0
2020-09-10 15:10:00,54.39,54.4,54.27,54.31,37165.0,50.8137,50.8231,50.7016,50.739,37165.0
2020-09-10 15:15:00,54.3,54.3,54.12,54.12,57481.0,50.7297,50.7297,50.5615,50.5615,57481.0
2020-09-10 15:20:00,54.12,54.16,53.96,53.97,76687.0,50.5615,50.5989,50.412,50.4214,76687.0
2020-09-10 15:25:00,53.97,54.17,53.92,54.16,60257.0,50.4214,50.6082,50.3746,50.5989,60257.0
2020-09-10 15:30:00,54.14,54.19,54.08,54.13,58799.0,50.5802,50.6269,50.5241,50.5708,58799.0
2020-09-10 15:35:00,54.13,54.22,54.04,54.22,55494.0,50.5708,50.6549,50.4868,50.6549,55494.0
2020-09-10 15:40:00,54.22,54.46,54.2,54.37,71880.0,50.6549,50.8791,50.6362,50.7951,71880.0
2020-09-10 15:45:00,54.36,54.39,54.14,54.18,96841.0,50.7857,50.8137,50.5802,50.6176,96841.0
2020-09-10 15:50:00,54.16,54.31,54.09,54.25,155080.0,50.5989,50.739,50.5335,50.6829,155080.0
2020-09-10 15:55:00,54.25,54.28,54.05,54.09,453283.0,50.6829,50.711,50.4961,50.5335,453283.0
2020-09-11 09:30:00,54.52,54.52,54.28,54.43,82536.0,50.9352,50.9352,50.711,50.8511,82536.0
2020-09-11 09:35:00,54.42,54.46,54.26,54.31,39315.0,50.8418,50.8791,50.6923,50.739,39315.0
2020-09-11 09:40:00,54.3,54.46,54.15,54.38,68516.0,50.7297,50.8791,50.5895,50.8044,68516.0
2020-09-11 09:45:00,54.39,54.44,54.32,54.43,36108.0,50.8137,50.8605,50.7483,50.8511,36108.0
2020-09-11 09:50:00,54.43,54.57,54.37,54.37,34432.0,50.8511,50.9819,50.7951,50.7951,34432.0
2020-09-11 09:55:00,54.37,54.38,54.12,54.17,40962.0,50.7951,50.8044,50.5615,50.6082,40962.0
2020-09-11 10:00:00,54.16,54.35,54.1,54.34,49766.0,50.5989,50.7764,50.5428,50.767,49766.0
2020-09-11 10:05:00,54.36,54.47,54.25,54.26,42383.0,50.7857,50.8885,50.6829,50.6923,42383.0
2020-09-11 10:10:00,54.27,54.37,54.2,54.34,55027.0,50.7016,50.7951,50.6362,50.767,55027.0
2020-09-11 10:15:00,54.33,54.4,54.23,54.37,36790.0,50.7577,50.8231,50.6643,50.7951,36790.0
2020-09-11 10:20:00,54.37,54.55,54.32,54.52,30695.0,50.7951,50.9632,50.7483,50.9352,30695.0
2020-09-11 10:25:00,54.51,54.58,54.4,54.47,24905.0,50.9259,50.9913,50.8231,50.8885,24905.0
2020-09-11 10:30:00,54.5,54.6,54.42,54.57,38665.0,50.9165,51.0099,50.8418,50.9819,38665.0
2020-09-11 10:35:00,54.57,54.58,54.41,54.52,42433.0,50.9819,50.9913,50.8324,50.9352,42433.0
2020-09-11 10:40:00,54.52,54.7,54.49,54.7,36928.0,50.9352,51.1034,50.9072,51.1034,36928.0
2020-09-11 10:45:00,54.71,54.74,54.64,54.68,26217.0,51.1127,51.1407,51.0473,51.0847,26217.0
2020-09-11 10:50:00,54.67,54.71,54.64,54.65,31017.0,51.0753,51.1127,51.0473,51.0566,31017.0
2020-09-11 10:55:00,54.65,54.65,54.53,54.56,45004.0,51.0566,51.0566,50.9445,50.9726,45004.0
2020-09-11 11:00:00,54.56,54.74,54.56,54.69,37415.0,50.9726,51.1407,50.9726,51.094,37415.0
2020-09-11 11:05:00,54.69,54.74,54.63,54.74,22672.0,51.094,51.1407,51.038,51.1407,22672.0
2020-09-11 11:10:00,54.73,54.76,54.63,54.7,129577.0,51.1314,51.1594,51.038,51.1034,129577.0
2020-09-11 11:15:00,54.67,54.76,54.64,54.71,110827.0,51.0753,51.1594,51.0473,51.1127,110827.0
2020-09-11 11:20:00,54.7,54.7,54.58,54.61,67823.0,51.1034,51.1034,50.9913,51.0193,67823.0
2020-09-11 11:25:00,54.6,54.63,54.56,54.6,80889.0,51.0099,51.038,50.9726,51.0099,80889.0
2020-09-11 11:30:00,54.6,54.63,54.46,54.48,96797.0,51.0099,51.038,50.8791,50.8978,96797.0
2020-09-11 11:35:00,54.47,54.54,54.45,54.52,42971.0,50.8885,50.9539,50.8698,50.9352,42971.0
2020-09-11 11:40:00,54.53,54.55,54.39,54.39,37721.0,50.9445,50.9632,50.8137,50.8137,37721.0
2020-09-11 11:45:00,54.37,54.47,54.31,54.43,23204.0,50.7951,50.8885,50.739,50.8511,23204.0
2020-09-11 11:50:00,54.41,54.42,54.33,54.37,22607.0,50.8324,50.8418,50.7577,50.7951,22607.0
2020-09-11 11:55:00,54.37,54.43,54.3,54.32,33991.0,50.7951,50.8511,50.7297,50.7483,33991.0
2020-09-11 12:00:00,54.31,54.4,54.26,54.37,24213.0,50.739,50.8231,50.6923,50.7951,24213.0
2020-09-11 12:05:00,54.37,54.47,54.35,54.44,27154.0,50.7951,50.8885,50.7764,50.8605,27154.0
2020-09-11 12:10:00,54.44,54.46,54.36,54.39,19357.0,50.8605,50.8791,50.7857,50.8137,19357.0
2020-09-11 12:15:00,54.4,54.44,54.35,54.44,23984.0,50.8231,50.8605,50.7764,50.8605,23984.0
2020-09-11 12:20:00,54.45,54.47,54.4,54.43,25240.0,50.8698,50.8885,50.8231,50.8511,25240.0
2020-09-11 12:25:00,54.41,54.42,54.31,54.31,14239.0,50.8324,50.8418,50.739,50.739,14239.0
2020-09-11 12:30:00,54.31,54.32,54.24,54.29,31966.0,50.739,50.7483,50.6736,50.7203,31966.0
2020-09-11 12:35:00,54.31,54.35,54.25,54.26,22239.0,50.739,50.7764,50.6829,50.6923,22239.0
2020-09-11 12:40:00,54.25,54.25,54.1,54.14,47578.0,50.6829,50.6829,50.5428,50.5802,47578.0
2020-09-11 12:45:00,54.14,54.21,54.13,54.19,47339.0,50.5802,50.6456,50.5708,50.6269,47339.0
2020-09-11 12:50:00,54.19,54.22,54.16,54.19,29454.0,50.6269,50.6549,50.5989,50.6269,29454.0
2020-09-11 12:55:00,54.2,54.21,53.92,53.99,46624.0,50.6362,50.6456,50.3746,50.44,46624.0
2020-09-11 13:00:00,54.0,54.04,53.93,53.93,17339.0,50.4494,50.4868,50.384,50.384,17339.0
2020-09-11 13:05:00,53.92,53.92,53.78,53.82,51852.0,50.3746,50.3746,50.2439,50.2812,51852.0
2020-09-11 13:10:00,53.81,53.84,53.65,53.7,35805.0,50.2719,50.2999,50.1224,50.1691,35805.0
2020-09-11 13:15:00,53.7,53.78,53.6,53.75,63097.0,50.1691,50.2439,50.0757,50.2158,63097.0
2020-09-11 13:20:00,53.75,53.79,53.64,53.66,48750.0,50.2158,50.2532,50.1131,50.1317,48750.0
2020-09-11 13:25:00,53.67,53.68,53.58,53.65,36764.0,50.1411,50.1504,50.057,50.1224,36764.0
2020-09-11 13:30:00,53.65,53.68,53.59,53.65,39626.0,50.1224,50.1504,50.0663,50.1224,39626.0
2020-09-11 13:35:00,53.65,53.78,53.65,53.72,44070.0,50.1224,50.2439,50.1224,50.1878,44070.0
2020-09-11 13:40:00,53.69,53.87,53.69,53.73,112444.0,50.1598,50.3279,50.1598,50.1971,112444.0
2020-09-11 13:45:00,53.72,53.9,53.72,53.79,58595.0,50.1878,50.356,50.1878,50.2532,58595.0
2020-09-11 13:50:00,53.79,53.82,53.71,53.71,84743.0,50.2532,50.2812,50.1785,50.1785,84743.0
2020-09-11 13:55:00,53.7,53.7,53.57,53.63,62607.0,50.1691,50.1691,50.0477,50.1037,62607.0
2020-09-11 14:00:00,53.64,53.71,53.55,53.68,21176.0,50.1131,50.1785,50.029,50.1504,21176.0
2020-09-11 14:05:00,53.68,53.85,53.68,53.77,46034.0,50.1504,50.3092,50.1504,50.2345,46034.0
2020-09-11 14:10:00,53.76,53.85,53.71,53.85,45583.0,50.2252,50.3092,50.1785,50.3092,45583.0
2020-09-11 14:15:00,53.86,53.86,53.74,53.84,21586.0,50.3186,50.3186,50.2065,50.2999,21586.0
2020-09-11 14:20:00,53.84,53.84,53.73,53.8,29121.0,50.2999,50.2999,50.1971,50.2625,29121.0
2020-09-11 14:25:00,53.8,53.85,53.77,53.79,18291.0,50.2625,50.3092,50.2345,50.2532,18291.0
2020-09-11 14:30:00,53.79,53.92,53.79,53.9,26356.0,50.2532,50.3746,50.2532,50.356,26356.0
2020-09-11 14:35:00,53.9,54.04,53.88,54.02,67124.0,50.356,50.4868,50.3373,50.4681,67124.0
2020-09-11 14:40:00,54.01,54.04,53.92,54.01,30034.0,50.4587,50.4868,50.3746,50.4587,30034.0
2020-09-11 14:45:00,54.01,54.01,53.92,53.95,27031.0,50.4587,50.4587,50.3746,50.4027,27031.0
2020-09-11 14:50:00,53.95,54.09,53.94,54.08,41871.0,50.4027,50.5335,50.3933,50.5241,41871.0
2020-09-11 14:55:00,54.07,54.13,54.06,54.13,40285.0,50.5148,50.5708,50.5054,50.5708,40285.0
2020-09-11 15:00:00,54.12,54.13,54.01,54.05,41752.0,50.5615,50.5708,50.4587,50.4961,41752.0
2020-09-11 15:05:00,54.05,54.05,53.94,53.95,42204.0,50.4961,50.4961,50.3933,50.4027,42204.0
2020-09-11 15:10:00,53.95,54.0,53.88,53.98,41301.0,50.4027,50.4494,50.3373,50.4307,41301.0
2020-09-11 15:15:00,53.99,54.13,53.99,54.1,44938.0,50.44,50.5708,50.44,50.5428,44938.0
2020-09-11 15:20:00,54.1,54.24,54.07,54.21,39760.0,50.5428,50.6736,50.5148,50.6456,39760.0
2020-09-11 15:25:00,54.2,54.28,54.17,54.27,64857.0,50.6362,50.711,50.6082,50.7016,64857.0
2020-09-11 15:30:00,54.27,54.4,54.26,54.35,92650.0,50.7016,50.8231,50.6923,50.7764,92650.0
2020-09-11 15:35:00,54.35,54.43,54.26,54.28,65162.0,50.7764,50.8511,50.6923,50.711,65162.0
2020-09-11 15:40:00,54.28,54.32,54.22,54.28,45930.0,50.711,50.7483,50.6549,50.711,45930.0
2020-09-11 15:45:00,54.28,54.33,54.21,54.27,55393.0,50.711,50.7577,50.6456,50.7016,55393.0
2020-09-11 15:50:00,54.27,54.29,54.15,54.16,84539.0,50.7016,50.7203,50.5895,50.5989,84539.0
2020-09-11 15:55:00,54.16,54.21,54.11,54.13,212533.0,50.5989,50.6456,50.5522,50.5708,212533.0
2020-09-14 09:30:00,54.71,55.02,54.53,54.96,101839.0,51.1127,51.4023,50.9445,51.3463,101839.0
2020-09-14 09:35:00,54.97,55.08,54.75,54.84,57976.0,51.3556,51.4584,51.1501,51.2342,57976.0
2020-09-14 09:40:00,54.85,55.0,54.84,54.9,76002.0,51.2435,51.3836,51.2342,51.2902,76002.0
2020-09-14 09:45:00,54.9,55.15,54.84,55.11,93930.0,51.2902,51.5238,51.2342,51.4864,93930.0
2020-09-14 09:50:00,55.13,55.16,54.96,55.06,85142.0,51.5051,51.5331,51.3463,51.4397,85142.0
2020-09-14 09:55:00,55.08,55.22,55.05,55.21,29629.0,51.4584,51.5892,51.4303,51.5798,29629.0
2020-09-14 10:00:00,55.22,55.31,55.16,55.29,33861.0,51.5892,51.6733,51.5331,51.6546,33861.0
2020-09-14 10:05:00,55.31,55.34,55.2,55.32,50166.0,51.6733,51.7013,51.5705,51.6826,50166.0
2020-09-14 10:10:00,55.32,55.35,55.1,55.1,36230.0,51.6826,51.7106,51.4771,51.4771,36230.0
2020-09-14 10:15:00,55.11,55.14,55.1,55.11,32109.0,51.4864,51.5144,51.4771,51.4864,32109.0
2020-09-14 10:20:00,55.12,55.15,55.04,55.12,41432.0,51.4957,51.5238,51.421,51.4957,41432.0
2020-09-14 10:25:00,55.13,55.2,55.09,55.13,36505.0,51.5051,51.5705,51.4677,51.5051,36505.0
2020-09-14 10:30:00,55.13,55.19,55.1,55.19,26587.0,51.5051,51.5611,51.4771,51.5611,26587.0
2020-09-14 10:35:00,55.19,55.27,55.18,55.21,29001.0,51.5611,51.6359,51.5518,51.5798,29001.0
2020-09-14 10:40:00,55.22,55.28,55.21,55.23,42299.0,51.5892,51.6452,51.5798,51.5985,42299.0
2020-09-14 10:45:00,55.24,55.31,55.21,55.31,21442.0,51.6079,51.6733,51.5798,51.6733,21442.0
2020-09-14 10:50:00,55.32,55.38,55.28,55.36,39048.0,51.6826,51.7386,51.6452,51.72,39048.0
2020-09-14 10:55:00,55.36,55.4,55.29,55.33,40230.0,51.72,51.7573,51.6546,51.6919,40230.0
2020-09-14 11:00:00,55.34,55.49,55.32,55.49,42873.0,51.7013,51.8414,51.6826,51.8414,42873.0
2020-09-14 11:05:00,55.49,55.51,55.44,55.44,30147.0,51.8414,51.8601,51.7947,51.7947,30147.0
2020-09-14 11:10:00,55.44,55.44,55.28,55.29,38090.0,51.7947,51.7947,51.6452,51.6546,38090.0
2020-09-14 11:15:00,55.28,55.37,55.27,55.36,37902.0,51.6452,51.7293,51.6359,51.72,37902.0
2020-09-14 11:20:00,55.36,55.42,55.28,55.4,41526.0,51.72,51.776,51.6452,51.7573,41526.0
2020-09-14 11:25:00,55.4,55.45,55.38,55.39,24177.0,51.7573,51.804,51.7386,51.748,24177.0
2020-09-14 11:30:00,55.39,55.39,55.32,55.35,28200.0,51.748,51.748,51.6826,51.7106,28200.0
2020-09-14 11:35:00,55.35,55.35,55.28,55.35,29004.0,51.7106,51.7106,51.6452,51.7106,29004.0
2020-09-14 11:40:00,55.35,55.4,55.34,55.4,21632.0,51.7106,51.7573,51.7013,51.7573,21632.0
2020-09-14 11:45:00,55.41,55.43,55.28,55.28,41487.0,51.7667,51.7854,51.6452,51.6452,41487.0
2020-09-14 11:50:00,55.29,55.32,55.26,55.29,54597.0,51.6546,51.6826,51.6265,51.6546,54597.0
2020-09-14 11:55:00,55.3,55.37,55.29,55.29,29420.0,51.6639,51.7293,51.6546,51.6546,29420.0
2020-09-14 12:00:00,55.28,55.38,55.27,55.38,29757.0,51.6452,51.7386,51.6359,51.7386,29757.0
2020-09-14 12:05:00,55.38,55.46,55.38,55.45,37225.0,51.7386,51.8134,51.7386,51.804,37225.0
2020-09-14 12:10:00,55.44,55.52,55.41,55.5,34224.0,51.7947,51.8694,51.7667,51.8508,34224.0
2020-09-14 12:15:00,55.5,55.52,55.46,55.48,29012.0,51.8508,51.8694,51.8134,51.8321,29012.0
2020-09-14 12:20:00,55.47,55.47,55.42,55.45,31027.0,51.8227,51.8227,51.776,51.804,31027.0
2020-09-14 12:25:00,55.44,55.46,55.41,55.41,31384.0,51.7947,51.8134,51.7667,51.7667,31384.0
2020-09-14 12:30:00,55.41,55.42,55.37,55.37,25234.0,51.7667,51.776,51.7293,51.7293,25234.0
2020-09-14 12:35:00,55.37,55.37,55.29,55.3,25251.0,51.7293,51.7293,51.6546,51.6639,25251.0
2020-09-14 12:40:00,55.3,55.39,55.3,55.36,20448.0,51.6639,51.748,51.6639,51.72,20448.0
2020-09-14 12:45:00,55.36,55.43,55.35,55.41,21642.0,51.72,51.7854,51.7106,51.7667,21642.0
2020-09-14 12:50:00,55.41,55.47,55.41,55.44,29569.0,51.7667,51.8227,51.7667,51.7947,29569.0
2020-09-14 12:55:00,55.45,55.54,55.45,55.52,27637.0,51.804,51.8881,51.804,51.8694,27637.0
2020-09-14 13:00:00,55.52,55.65,55.51,55.64,71182.0,51.8694,51.9909,51.8601,51.9816,71182.0
2020-09-14 13:05:00,55.64,55.64,55.55,55.56,29580.0,51.9816,51.9816,51.8975,51.9068,29580.0
2020-09-14 13:10:00,55.55,55.62,55.52,55.62,27950.0,51.8975,51.9629,51.8694,51.9629,27950.0
2020-09-14 13:15:00,55.61,55.62,55.53,55.55,30366.0,51.9535,51.9629,51.8788,51.8975,30366.0
2020-09-14 13:20:00,55.55,55.57,55.48,55.5,23854.0,51.8975,51.9162,51.8321,51.8508,23854.0
2020-09-14 13:25:00,55.49,55.55,55.48,55.51,21435.0,51.8414,51.8975,51.8321,51.8601,21435.0
2020-09-14 13:30:00,55.52,55.54,55.37,55.41,33706.0,51.8694,51.8881,51.7293,51.7667,33706.0
2020-09-14 13:35:00,55.41,55.45,55.35,55.44,25100.0,51.7667,51.804,51.7106,51.7947,25100.0
2020-09-14 13:40:00,55.44,55.47,55.39,55.39,20049.0,51.7947,51.8227,51.748,51.748,20049.0
2020-09-14 13:45:00,55.39,55.51,55.38,55.51,29049.0,51.748,51.8601,51.7386,51.8601,29049.0
2020-09-14 13:50:00,55.51,55.58,55.5,55.52,34801.0,51.8601,51.9255,51.8508,51.8694,34801.0
2020-09-14 13:55:00,55.53,55.55,55.49,55.53,20907.0,51.8788,51.8975,51.8414,51.8788,20907.0
2020-09-14 14:00:00,55.53,55.54,55.48,55.53,31545.0,51.8788,51.8881,51.8321,51.8788,31545.0
2020-09-14 14:05:00,55.53,55.57,55.51,55.54,28824.0,51.8788,51.9162,51.8601,51.8881,28824.0
2020-09-14 14:10:00,55.55,55.61,55.53,55.59,19992.0,51.8975,51.9535,51.8788,51.9348,19992.0
2020-09-14 14:15:00,55.59,55.62,55.57,55.59,34922.0,51.9348,51.9629,51.9162,51.9348,34922.0
2020-09-14 14:20:00,55.59,55.6,55.56,55.59,46532.0,51.9348,51.9442,51.9068,51.9348,46532.0
2020-09-14 14:25:00,55.58,55.6,55.53,55.56,23608.0,51.9255,51.9442,51.8788,51.9068,23608.0
2020-09-14 14:30:00,55.57,55.58,55.5,55.51,31635.0,51.9162,51.9255,51.8508,51.8601,31635.0
2020-09-14 14:35:00,55.5,55.58,55.49,55.58,29170.0,51.8508,51.9255,51.8414,51.9255,29170.0
2020-09-14 14:40:00,55.58,55.65,55.56,55.63,47628.0,51.9255,51.9909,51.9068,51.9722,47628.0
2020-09-14 14:45:00,55.63,55.64,55.59,55.59,27609.0,51.9722,51.9816,51.9348,51.9348,27609.0
2020-09-14 14:50:00,55.6,55.67,55.58,55.59,33708.0,51.9442,52.0096,51.9255,51.9348,33708.0
2020-09-14 14:55:00,55.59,55.61,55.51,55.59,62715.0,51.9348,51.9535,51.8601,51.9348,62715.0
2020-09-14 15:00:00,55.59,55.62,55.47,55.5,37794.0,51.9348,51.9629,51.8227,51.8508,37794.0
2020-09-14 15:05:00,55.5,55.54,55.47,55.54,48309.0,51.8508,51.8881,51.8227,51.8881,48309.0
2020-09-14 15:10:00,55.52,55.52,55.4,55.4,52199.0,51.8694,51.8694,51.7573,51.7573,52199.0
2020-09-14 15:15:00,55.39,55.49,55.36,55.46,38670.0,51.748,51.8414,51.72,51.8134,38670.0
2020-09-14 15:20:00,55.46,55.46,55.3,55.36,35722.0,51.8134,51.8134,51.6639,51.72,35722.0
2020-09-14 15:25:00,55.36,55.46,55.35,55.46,31995.0,51.72,51.8134,51.7106,51.8134,31995.0
2020-09-14 15:30:00,55.46,55.5,55.4,55.46,38100.0,51.8134,51.8508,51.7573,51.8134,38100.0
2020-09-14 15:35:00,55.45,55.5,55.42,55.48,56917.0,51.804,51.8508,51.776,51.8321,56917.0
2020-09-14 15:40:00,55.48,55.58,55.47,55.55,46850.0,51.8321,51.9255,51.8227,51.8975,46850.0
2020-09-14 15:45:00,55.55,55.63,55.55,55.62,60328.0,51.8975,51.9722,51.8975,51.9629,60328.0
2020-09-14 15:50:00,55.63,55.65,55.53,55.53,99416.0,51.9722,51.9909,51.8788,51.8788,99416.0
2020-09-14 15:55:00,55.53,55.57,55.46,55.47,211226.0,51.8788,51.9162,51.8134,51.8227,211226.0
2020-09-15 09:30:00,56.25,56.36,56.06,56.31,157485.0,52.5514,52.6542,52.3739,52.6075,157485.0
2020-09-15 09:35:00,56.28,56.48,56.26,56.41,56201.0,52.5795,52.7663,52.5608,52.7009,56201.0
2020-09-15 09:40:00,56.4,56.79,56.35,56.72,152791.0,52.6916,53.0559,52.6449,52.9905,152791.0
2020-09-15 09:45:00,56.73,56.73,56.33,56.36,251136.0,52.9999,52.9999,52.6262,52.6542,251136.0
2020-09-15 09:50:00,56.36,56.44,56.2,56.25,35088.0,52.6542,52.729,52.5047,52.5514,35088.0
2020-09-15 09:55:00,56.25,56.33,56.13,56.13,30191.0,52.5514,52.6262,52.4393,52.4393,30191.0
2020-09-15 10:00:00,56.12,56.14,55.94,55.98,54874.0,52.43,52.4487,52.2618,52.2992,54874.0
2020-09-15 10:05:00,55.98,56.08,55.93,56.07,39353.0,52.2992,52.3926,52.2525,52.3833,39353.0
2020-09-15 10:10:00,56.08,56.11,56.0,56.06,32824.0,52.3926,52.4206,52.3179,52.3739,32824.0
2020-09-15 10:15:00,56.06,56.12,55.92,56.11,48029.0,52.3739,52.43,52.2431,52.4206,48029.0
2020-09-15 10:20:00,56.1,56.1,55.92,55.93,44711.0,52.4113,52.4113,52.2431,52.2525,44711.0
2020-09-15 10:25:00,55.92,56.03,55.88,55.96,33321.0,52.2431,52.3459,52.2058,52.2805,33321.0
2020-09-15 10:30:00,55.94,55.98,55.83,55.92,60555.0,52.2618,52.2992,52.1591,52.2431,60555.0
2020-09-15 10:35:00,55.92,55.97,55.86,55.9,24142.0,52.2431,52.2899,52.1871,52.2245,24142.0
2020-09-15 10:40:00,55.89,55.97,55.85,55.9,41775.0,52.2151,52.2899,52.1777,52.2245,41775.0
2020-09-15 10:45:00,55.9,56.08,55.82,56.05,29997.0,52.2245,52.3926,52.1497,52.3646,29997.0
2020-09-15 10:50:00,56.06,56.27,56.06,56.25,47810.0,52.3739,52.5701,52.3739,52.5514,47810.0
2020-09-15 10:55:00,56.25,56.38,56.25,56.33,37226.0,52.5514,52.6729,52.5514,52.6262,37226.0
2020-09-15 11:00:00,56.32,56.35,56.21,56.3,43222.0,52.6168,52.6449,52.5141,52.5982,43222.0
2020-09-15 11:05:00,56.3,56.43,56.29,56.38,25136.0,52.5982,52.7196,52.5888,52.6729,25136.0
2020-09-15 11:10:00,56.39,56.61,56.37,56.61,71466.0,52.6822,52.8878,52.6636,52.8878,71466.0
2020-09-15 11:15:00,56.61,56.66,56.5,56.65,189819.0,52.8878,52.9345,52.785,52.9251,189819.0
2020-09-15 11:20:00,56.64,56.71,56.49,56.53,54579.0,52.9158,52.9812,52.7757,52.813,54579.0
2020-09-15 11:25:00,56.54,56.59,56.41,56.43,59149.0,52.8224,52.8691,52.7009,52.7196,59149.0
2020-09-15 11:30:00,56.42,56.51,56.34,56.36,186366.0,52.7103,52.7943,52.6355,52.6542,186366.0
2020-09-15 11:35:00,56.36,56.54,56.36,56.54,43369.0,52.6542,52.8224,52.6542,52.8224,43369.0
2020-09-15 11:40:00,56.54,56.7,56.51,56.69,48163.0,52.8224,52.9719,52.7943,52.9625,48163.0
2020-09-15 11:45:00,56.69,56.77,56.61,56.64,36521.0,52.9625,53.0373,52.8878,52.9158,36521.0
2020-09-15 11:50:00,56.65,56.69,56.59,56.66,118814.0,52.9251,52.9625,52.8691,52.9345,118814.0
2020-09-15 11:55:00,56.66,56.68,56.38,56.45,54582.0,52.9345,52.9532,52.6729,52.7383,54582.0
2020-09-15 12:00:00,56.44,56.68,56.44,56.67,46760.0,52.729,52.9532,52.729,52.9438,46760.0
2020-09-15 12:05:00,56.67,56.74,56.67,56.74,57327.0,52.9438,53.0092,52.9438,53.0092,57327.0
2020-09-15 12:10:00,56.75,56.83,56.72,56.83,57416.0,53.0186,53.0933,52.9905,53.0933,57416.0
2020-09-15 12:15:00,56.82,56.83,56.7,56.77,29226.0,53.084,53.0933,52.9719,53.0373,29226.0
2020-09-15 12:20:00,56.76,56.82,56.71,56.78,69850.0,53.0279,53.084,52.9812,53.0466,69850.0
2020-09-15 12:25:00,56.77,56.78,56.66,56.68,32999.0,53.0373,53.0466,52.9345,52.9532,32999.0
2020-09-15 12:30:00,56.68,56.75,56.68,56.72,29932.0,52.9532,53.0186,52.9532,52.9905,29932.0
2020-09-15 12:35:00,56.72,56.77,56.66,56.67,49195.0,52.9905,53.0373,52.9345,52.9438,49195.0
2020-09-15 12:40:00,56.67,56.67,56.58,56.59,31878.0,52.9438,52.9438,52.8597,52.8691,31878.0
2020-09-15 12:45:00,56.58,56.63,56.57,56.58,16357.0,52.8597,52.9065,52.8504,52.8597,16357.0
2020-09-15 12:50:00,56.58,56.74,56.57,56.68,58402.0,52.8597,53.0092,52.8504,52.9532,58402.0
2020-09-15 12:55:00,56.67,56.77,56.66,56.75,80252.0,52.9438,53.0373,52.9345,53.0186,80252.0
2020-09-15 13:00:00,56.75,56.96,56.74,56.87,92544.0,53.0186,53.2148,53.0092,53.1307,92544.0
2020-09-15 13:05:00,56.87,56.94,56.84,56.93,43542.0,53.1307,53.1961,53.1027,53.1867,43542.0
2020-09-15 13:10:00,56.93,57.05,56.9,57.03,100868.0,53.1867,53.2988,53.1587,53.2802,100868.0
2020-09-15 13:15:00,57.03,57.06,56.97,56.97,47063.0,53.2802,53.3082,53.2241,53.2241,47063.0
2020-09-15 13:20:00,56.96,56.96,56.84,56.89,61096.0,53.2148,53.2148,53.1027,53.1494,61096.0
2020-09-15 13:25:00,56.91,56.98,56.88,56.9,52170.0,53.168,53.2334,53.14,53.1587,52170.0
2020-09-15 13:30:00,56.9,56.94,56.89,56.92,45992.0,53.1587,53.1961,53.1494,53.1774,45992.0
2020-09-15 13:35:00,56.91,56.94,56.84,56.87,38080.0,53.168,53.1961,53.1027,53.1307,38080.0
2020-09-15 13:40:00,56.87,56.88,56.79,56.81,43414.0,53.1307,53.14,53.0559,53.0746,43414.0
2020-09-15 13:45:00,56.8,56.85,56.78,56.81,43369.0,53.0653,53.112,53.0466,53.0746,43369.0
2020-09-15 13:50:00,56.81,56.87,56.73,56.75,41255.0,53.0746,53.1307,52.9999,53.0186,41255.0
2020-09-15 13:55:00,56.74,56.76,56.7,56.76,25508.0,53.0092,53.0279,52.9719,53.0279,25508.0
2020-09-15 14:00:00,56.77,56.79,56.74,56.76,30873.0,53.0373,53.0559,53.0092,53.0279,30873.0
2020-09-15 14:05:00,56.77,57.0,56.77,56.86,221057.0,53.0373,53.2521,53.0373,53.1213,221057.0
2020-09-15 14:10:00,56.86,56.9,56.83,56.84,181002.0,53.1213,53.1587,53.0933,53.1027,181002.0
2020-09-15 14:15:00,56.83,56.9,56.76,56.9,211034.0,53.0933,53.1587,53.0279,53.1587,211034.0
2020-09-15 14:20:00,56.91,56.92,56.87,56.87,25514.0,53.168,53.1774,53.1307,53.1307,25514.0
2020-09-15 14:25:00,56.86,56.87,56.77,56.85,47256.0,53.1213,53.1307,53.0373,53.112,47256.0
2020-09-15 14:30:00,56.86,57.04,56.84,57.04,47163.0,53.1213,53.2895,53.1027,53.2895,47163.0
2020-09-15 14:35:00,57.04,57.15,57.03,57.09,48531.0,53.2895,53.3923,53.2802,53.3362,48531.0
2020-09-15 14:40:00,57.09,57.22,56.99,57.12,94752.0,53.3362,53.4577,53.2428,53.3642,94752.0
2020-09-15 14:45:00,57.11,57.14,57.09,57.12,29841.0,53.3549,53.3829,53.3362,53.3642,29841.0
2020-09-15 14:50:00,57.13,57.17,57.12,57.12,44031.0,53.3736,53.411,53.3642,53.3642,44031.0
2020-09-15 14:55:00,57.12,57.13,57.07,57.13,48797.0,53.3642,53.3736,53.3175,53.3736,48797.0
2020-09-15 15:00:00,57.13,57.25,57.12,57.15,89622.0,53.3736,53.4857,53.3642,53.3923,89622.0
2020-09-15 15:05:00,57.15,57.15,56.99,57.04,62884.0,53.3923,53.3923,53.2428,53.2895,62884.0
2020-09-15 15:10:00,57.04,57.06,56.99,57.03,41294.0,53.2895,53.3082,53.2428,53.2802,41294.0
2020-09-15 15:15:00,57.03,57.04,56.9,56.94,61491.0,53.2802,53.2895,53.1587,53.1961,61491.0
2020-09-15 15:20:00,56.95,56.96,56.82,56.9,77436.0,53.2054,53.2148,53.084,53.1587,77436.0
2020-09-15 15:25:00,56.91,56.95,56.83,56.83,72537.0,53.168,53.2054,53.0933,53.0933,72537.0
2020-09-15 15:30:00,56.82,56.83,56.67,56.71,96550.0,53.084,53.0933,52.9438,52.9812,96550.0
2020-09-15 15:35:00,56.71,56.78,56.67,56.75,82326.0,52.9812,53.0466,52.9438,53.0186,82326.0
2020-09-15 15:40:00,56.76,56.81,56.7,56.8,181132.0,53.0279,53.0746,52.9719,53.0653,181132.0
2020-09-15 15:45:00,56.79,56.89,56.77,56.88,93353.0,53.0559,53.1494,53.0373,53.14,93353.0
2020-09-15 15:50:00,56.87,56.97,56.87,56.97,190970.0,53.1307,53.2241,53.1307,53.2241,190970.0
2020-09-15 15:55:00,56.96,56.97,56.82,56.86,449800.0,53.2148,53.2241,53.084,53.1213,449800.0
2020-09-16 09:30:00,57.23,57.35,57.04,57.31,176484.0,53.467,53.5791,53.2895,53.5417,176484.0
2020-09-16 09:35:00,57.31,57.39,57.04,57.05,88695.0,53.5417,53.6165,53.2895,53.2988,88695.0
2020-09-16 09:40:00,57.06,57.2,56.95,56.95,30973.0,53.3082,53.439,53.2054,53.2054,30973.0
2020-09-16 09:45:00,56.93,57.09,56.93,57.04,21692.0,53.1867,53.3362,53.1867,53.2895,21692.0
2020-09-16 09:50:00,57.02,57.14,57.01,57.09,25451.0,53.2708,53.3829,53.2615,53.3362,25451.0
2020-09-16 09:55:00,57.1,57.18,57.03,57.14,61541.0,53.3456,53.4203,53.2802,53.3829,61541.0
2020-09-16 10:00:00,57.14,57.3,57.12,57.29,25465.0,53.3829,53.5324,53.3642,53.5231,25465.0
2020-09-16 10:05:00,57.3,57.39,57.24,57.32,27610.0,53.5324,53.6165,53.4763,53.5511,27610.0
2020-09-16 10:10:00,57.33,57.4,57.3,57.3,39555.0,53.5604,53.6258,53.5324,53.5324,39555.0
2020-09-16 10:15:00,57.3,57.57,57.29,57.54,27074.0,53.5324,53.7847,53.5231,53.7566,27074.0
2020-09-16 10:20:00,57.55,57.6,57.37,57.43,28805.0,53.766,53.8127,53.5978,53.6539,28805.0
2020-09-16 10:25:00,57.42,57.44,57.24,57.24,190111.0,53.6445,53.6632,53.4763,53.4763,190111.0
2020-09-16 10:30:00,57.24,57.25,57.11,57.17,44652.0,53.4763,53.4857,53.3549,53.411,44652.0
2020-09-16 10:35:00,57.16,57.18,57.06,57.09,35647.0,53.4016,53.4203,53.3082,53.3362,35647.0
2020-09-16 10:40:00,57.08,57.14,57.04,57.08,56908.0,53.3269,53.3829,53.2895,53.3269,56908.0
2020-09-16 10:45:00,57.07,57.08,56.92,56.94,28013.0,53.3175,53.3269,53.1774,53.1961,28013.0
2020-09-16 10:50:00,56.96,57.08,56.93,57.01,28764.0,53.2148,53.3269,53.1867,53.2615,28764.0
2020-09-16 10:55:00,57.0,57.08,56.97,57.05,33344.0,53.2521,53.3269,53.2241,53.2988,33344.0
2020-09-16 11:00:00,57.05,57.22,57.03,57.19,30576.0,53.2988,53.4577,53.2802,53.4296,30576.0
2020-09-16 11:05:00,57.19,57.3,57.17,57.27,36097.0,53.4296,53.5324,53.411,53.5044,36097.0
2020-09-16 11:10:00,57.27,57.38,57.27,57.35,34780.0,53.5044,53.6071,53.5044,53.5791,34780.0
2020-09-16 11:15:00,57.34,57.48,57.34,57.47,43313.0,53.5698,53.7006,53.5698,53.6912,43313.0
2020-09-16 11:20:00,57.47,57.47,57.36,57.38,36415.0,53.6912,53.6912,53.5885,53.6071,36415.0
2020-09-16 11:25:00,57.38,57.43,57.36,57.38,31466.0,53.6071,53.6539,53.5885,53.6071,31466.0
2020-09-16 11:30:00,57.38,57.45,57.34,57.39,25112.0,53.6071,53.6725,53.5698,53.6165,25112.0
2020-09-16 11:35:00,57.4,57.44,57.34,57.38,19827.0,53.6258,53.6632,53.5698,53.6071,19827.0
2020-09-16 11:40:00,57.39,57.43,57.37,57.4,27967.0,53.6165,53.6539,53.5978,53.6258,27967.0
2020-09-16 11:45:00,57.42,57.42,57.37,57.41,25288.0,53.6445,53.6445,53.5978,53.6352,25288.0
2020-09-16 11:50:00,57.4,57.52,57.4,57.47,25289.0,53.6258,53.7379,53.6258,53.6912,25289.0
2020-09-16 11:55:00,57.47,57.5,57.42,57.5,26652.0,53.6912,53.7193,53.6445,53.7193,26652.0
2020-09-16 12:00:00,57.5,57.54,57.47,57.49,27906.0,53.7193,53.7566,53.6912,53.7099,27906.0
2020-09-16 12:05:00,57.48,57.52,57.43,57.45,22448.0,53.7006,53.7379,53.6539,53.6725,22448.0
2020-09-16 12:10:00,57.44,57.5,57.43,57.5,34866.0,53.6632,53.7193,53.6539,53.7193,34866.0
2020-09-16 12:15:00,57.5,57.55,57.45,57.45,76797.0,53.7193,53.766,53.6725,53.6725,76797.0
2020-09-16 12:20:00,57.44,57.45,57.34,57.37,22878.0,53.6632,53.6725,53.5698,53.5978,22878.0
2020-09-16 12:25:00,57.37,57.41,57.33,57.39,28254.0,53.5978,53.6352,53.5604,53.6165,28254.0
2020-09-16 12:30:00,57.39,57.45,57.35,57.45,25070.0,53.6165,53.6725,53.5791,53.6725,25070.0
2020-09-16 12:35:00,57.45,57.54,57.43,57.54,27233.0,53.6725,53.7566,53.6539,53.7566,27233.0
2020-09-16 12:40:00,57.53,57.61,57.5,57.59,30040.0,53.7473,53.822,53.7193,53.8033,30040.0
2020-09-16 12:45:00,57.61,57.63,57.57,57.59,24814.0,53.822,53.8407,53.7847,53.8033,24814.0
2020-09-16 12:50:00,57.57,57.66,57.56,57.66,24586.0,53.7847,53.8687,53.7753,53.8687,24586.0
2020-09-16 12:55:00,57.66,57.72,57.65,57.69,19352.0,53.8687,53.9248,53.8594,53.8968,19352.0
2020-09-16 13:00:00,57.69,57.69,57.53,57.57,87049.0,53.8968,53.8968,53.7473,53.7847,87049.0
2020-09-16 13:05:00,57.57,57.61,57.5,57.53,133254.0,53.7847,53.822,53.7193,53.7473,133254.0
2020-09-16 13:10:00,57.53,57.56,57.44,57.5,43925.0,53.7473,53.7753,53.6632,53.7193,43925.0
2020-09-16 13:15:00,57.5,57.52,57.43,57.52,35557.0,53.7193,53.7379,53.6539,53.7379,35557.0
2020-09-16 13:20:00,57.52,57.53,57.45,57.46,23057.0,53.7379,53.7473,53.6725,53.6819,23057.0
2020-09-16 13:25:00,57.46,57.5,57.44,57.47,30433.0,53.6819,53.7193,53.6632,53.6912,30433.0
2020-09-16 13:30:00,57.47,57.48,57.36,57.47,40171.0,53.6912,53.7006,53.5885,53.6912,40171.0
2020-09-16 13:35:00,57.47,57.49,57.43,57.49,27276.0,53.6912,53.7099,53.6539,53.7099,27276.0
2020-09-16 13:40:00,57.49,57.55,57.47,57.55,31933.0,53.7099,53.766,53.6912,53.766,31933.0
2020-09-16 13:45:00,57.56,57.69,57.54,57.67,28454.0,53.7753,53.8968,53.7566,53.8781,28454.0
2020-09-16 13:50:00,57.66,57.76,57.66,57.75,37325.0,53.8687,53.9622,53.8687,53.9528,37325.0
2020-09-16 13:55:00,57.75,57.83,57.71,57.73,43871.0,53.9528,54.0276,53.9154,53.9341,43871.0
2020-09-16 14:00:00,57.71,57.84,57.62,57.79,20944.0,53.9154,54.0369,53.8314,53.9902,20944.0
2020-09-16 14:05:00,57.82,57.85,57.76,57.84,52957.0,54.0182,54.0462,53.9622,54.0369,52957.0
2020-09-16 14:10:00,57.84,57.95,57.81,57.95,34705.0,54.0369,54.1397,54.0089,54.1397,34705.0
2020-09-16 14:15:00,57.94,58.09,57.92,57.97,58517.0,54.1303,54.2705,54.1116,54.1584,58517.0
2020-09-16 14:20:00,57.97,58.0,57.84,57.92,34254.0,54.1584,54.1864,54.0369,54.1116,34254.0
2020-09-16 14:25:00,57.91,57.93,57.83,57.87,36892.0,54.1023,54.121,54.0276,54.0649,36892.0
2020-09-16 14:30:00,57.87,57.93,57.74,57.86,50562.0,54.0649,54.121,53.9435,54.0556,50562.0
2020-09-16 14:35:00,57.85,58.02,57.77,58.02,28999.0,54.0462,54.2051,53.9715,54.2051,28999.0
2020-09-16 14:40:00,58.01,58.11,57.97,58.05,39536.0,54.1957,54.2891,54.1584,54.2331,39536.0
2020-09-16 14:45:00,58.06,58.15,58.0,58.14,53528.0,54.2424,54.3265,54.1864,54.3172,53528.0
2020-09-16 14:50:00,58.14,58.14,58.01,58.03,59176.0,54.3172,54.3172,54.1957,54.2144,59176.0
2020-09-16 14:55:00,58.03,58.1,57.96,58.07,57553.0,54.2144,54.2798,54.149,54.2518,57553.0
2020-09-16 15:00:00,58.06,58.09,57.99,58.04,45735.0,54.2424,54.2705,54.177,54.2237,45735.0
2020-09-16 15:05:00,58.03,58.05,57.86,57.86,59414.0,54.2144,54.2331,54.0556,54.0556,59414.0
2020-09-16 15:10:00,57.86,57.89,57.67,57.79,77839.0,54.0556,54.0836,53.8781,53.9902,77839.0
2020-09-16 15:15:00,57.79,57.89,57.71,57.89,62015.0,53.9902,54.0836,53.9154,54.0836,62015.0
2020-09-16 15:20:00,57.89,57.89,57.69,57.69,44995.0,54.0836,54.0836,53.8968,53.8968,44995.0
2020-09-16 15:25:00,57.7,57.8,57.69,57.7,33267.0,53.9061,53.9995,53.8968,53.9061,33267.0
2020-09-16 15:30:00,57.68,57.74,57.46,57.57,72781.0,53.8874,53.9435,53.6819,53.7847,72781.0
2020-09-16 15:35:00,57.58,57.68,57.4,57.44,84918.0,53.794,53.8874,53.6258,53.6632,84918.0
2020-09-16 15:40:00,57.41,57.57,57.32,57.55,94027.0,53.6352,53.7847,53.5511,53.766,94027.0
2020-09-16 15:45:00,57.55,57.68,57.53,57.55,94497.0,53.766,53.8874,53.7473,53.766,94497.0
2020-09-16 15:50:00,57.56,57.63,57.45,57.48,123042.0,53.7753,53.8407,53.6725,53.7006,123042.0
2020-09-16 15:55:00,57.48,57.48,57.28,57.33,282125.0,53.7006,53.7006,53.5137,53.5604,282125.0
2020-09-17 09:30:00,56.59,56.85,56.4,56.81,111516.0,52.8691,53.112,52.6916,53.0746,111516.0
2020-09-17 09:35:00,56.84,57.19,56.77,57.09,87125.0,53.1027,53.4296,53.0373,53.3362,87125.0
2020-09-17 09:40:00,57.07,57.14,56.75,56.81,56048.0,53.3175,53.3829,53.0186,53.0746,56048.0
2020-09-17 09:45:00,56.83,56.93,56.76,56.81,30897.0,53.0933,53.1867,53.0279,53.0746,30897.0
2020-09-17 09:50:00,56.8,57.02,56.73,56.85,44468.0,53.0653,53.2708,52.9999,53.112,44468.0
2020-09-17 09:55:00,56.86,56.91,56.71,56.81,29689.0,53.1213,53.168,52.9812,53.0746,29689.0
2020-09-17 10:00:00,56.82,56.94,56.68,56.73,37251.0,53.084,53.1961,52.9532,52.9999,37251.0
2020-09-17 10:05:00,56.73,56.85,56.66,56.7,30053.0,52.9999,53.112,52.9345,52.9719,30053.0
2020-09-17 10:10:00,56.69,56.86,56.58,56.59,32792.0,52.9625,53.1213,52.8597,52.8691,32792.0
2020-09-17 10:15:00,56.57,56.69,56.47,56.56,29510.0,52.8504,52.9625,52.757,52.8411,29510.0
2020-09-17 10:20:00,56.56,56.7,56.55,56.59,28908.0,52.8411,52.9719,52.8317,52.8691,28908.0
2020-09-17 10:25:00,56.59,56.66,56.47,56.59,54870.0,52.8691,52.9345,52.757,52.8691,54870.0
2020-09-17 10:30:00,56.59,56.65,56.53,56.62,36420.0,52.8691,52.9251,52.813,52.8971,36420.0
2020-09-17 10:35:00,56.64,56.65,56.5,56.6,37374.0,52.9158,52.9251,52.785,52.8784,37374.0
2020-09-17 10:40:00,56.6,56.7,56.54,56.6,29204.0,52.8784,52.9719,52.8224,52.8784,29204.0
2020-09-17 10:45:00,56.59,56.73,56.59,56.66,29192.0,52.8691,52.9999,52.8691,52.9345,29192.0
2020-09-17 10:50:00,56.66,56.74,56.65,56.72,33356.0,52.9345,53.0092,52.9251,52.9905,33356.0
2020-09-17 10:55:00,56.73,56.73,56.53,56.54,25463.0,52.9999,52.9999,52.813,52.8224,25463.0
2020-09-17 11:00:00,56.55,56.74,56.55,56.71,27598.0,52.8317,53.0092,52.8317,52.9812,27598.0
2020-09-17 11:05:00,56.71,56.75,56.59,56.6,31148.0,52.9812,53.0186,52.8691,52.8784,31148.0
2020-09-17 11:10:00,56.6,56.77,56.58,56.72,26782.0,52.8784,53.0373,52.8597,52.9905,26782.0
2020-09-17 11:15:00,56.73,56.73,56.65,56.7,24873.0,52.9999,52.9999,52.9251,52.9719,24873.0
2020-09-17 11:20:00,56.69,56.74,56.58,56.61,38241.0,52.9625,53.0092,52.8597,52.8878,38241.0
2020-09-17 11:25:00,56.61,56.62,56.49,56.5,26271.0,52.8878,52.8971,52.7757,52.785,26271.0
2020-09-17 11:30:00,56.49,56.59,56.39,56.55,47637.0,52.7757,52.8691,52.6822,52.8317,47637.0
2020-09-17 11:35:00,56.56,56.58,56.49,56.56,29342.0,52.8411,52.8597,52.7757,52.8411,29342.0
2020-09-17 11:40:00,56.57,56.6,56.44,56.45,33592.0,52.8504,52.8784,52.729,52.7383,33592.0
2020-09-17 11:45:00,56.45,56.46,56.26,56.27,36634.0,52.7383,52.7476,52.5608,52.5701,36634.0
2020-09-17 11:50:00,56.27,56.28,56.17,56.27,41846.0,52.5701,52.5795,52.4767,52.5701,41846.0
2020-09-17 11:55:00,56.28,56.3,56.16,56.25,36575.0,52.5795,52.5982,52.4674,52.5514,36575.0
2020-09-17 12:00:00,56.25,56.25,56.16,56.19,30124.0,52.5514,52.5514,52.4674,52.4954,30124.0
2020-09-17 12:05:00,56.2,56.29,56.06,56.08,27774.0,52.5047,52.5888,52.3739,52.3926,27774.0
2020-09-17 12:10:00,56.08,56.08,55.99,56.01,30868.0,52.3926,52.3926,52.3085,52.3272,30868.0
2020-09-17 12:15:00,56.01,56.01,55.88,55.95,30767.0,52.3272,52.3272,52.2058,52.2712,30767.0
2020-09-17 12:20:00,55.94,55.96,55.81,55.86,37784.0,52.2618,52.2805,52.1404,52.1871,37784.0
2020-09-17 12:25:00,55.86,55.9,55.75,55.89,44533.0,52.1871,52.2245,52.0843,52.2151,44533.0
2020-09-17 12:30:00,55.86,55.9,55.78,55.84,51204.0,52.1871,52.2245,52.1123,52.1684,51204.0
2020-09-17 12:35:00,55.84,55.98,55.84,55.92,59731.0,52.1684,52.2992,52.1684,52.2431,59731.0
2020-09-17 12:40:00,55.91,55.92,55.71,55.76,32360.0,52.2338,52.2431,52.047,52.0937,32360.0
2020-09-17 12:45:00,55.75,55.78,55.67,55.73,28778.0,52.0843,52.1123,52.0096,52.0656,28778.0
2020-09-17 12:50:00,55.71,55.86,55.64,55.85,33473.0,52.047,52.1871,51.9816,52.1777,33473.0
2020-09-17 12:55:00,55.84,56.08,55.79,56.08,31708.0,52.1684,52.3926,52.1217,52.3926,31708.0
2020-09-17 13:00:00,56.06,56.08,55.99,56.0,19886.0,52.3739,52.3926,52.3085,52.3179,19886.0
2020-09-17 13:05:00,56.01,56.07,55.96,56.05,21197.0,52.3272,52.3833,52.2805,52.3646,21197.0
2020-09-17 13:10:00,56.04,56.06,55.93,55.93,18163.0,52.3553,52.3739,52.2525,52.2525,18163.0
2020-09-17 13:15:00,55.94,55.99,55.85,55.88,23183.0,52.2618,52.3085,52.1777,52.2058,23183.0
2020-09-17 13:20:00,55.86,55.93,55.84,55.89,12328.0,52.1871,52.2525,52.1684,52.2151,12328.0
2020-09-17 13:25:00,55.9,55.92,55.81,55.85,18919.0,52.2245,52.2431,52.1404,52.1777,18919.0
2020-09-17 13:30:00,55.84,55.97,55.81,55.97,48348.0,52.1684,52.2899,52.1404,52.2899,48348.0
2020-09-17 13:35:00,55.97,56.04,55.95,55.99,26177.0,52.2899,52.3553,52.2712,52.3085,26177.0
2020-09-17 13:40:00,55.99,56.09,55.94,56.06,21478.0,52.3085,52.402,52.2618,52.3739,21478.0
2020-09-17 13:45:00,56.06,56.13,56.02,56.12,18408.0,52.3739,52.4393,52.3366,52.43,18408.0
2020-09-17 13:50:00,56.12,56.15,56.07,56.12,23056.0,52.43,52.458,52.3833,52.43,23056.0
2020-09-17 13:55:00,56.11,56.11,56.04,56.05,18022.0,52.4206,52.4206,52.3553,52.3646,18022.0
2020-09-17 14:00:00,56.06,56.22,56.05,56.22,20264.0,52.3739,52.5234,52.3646,52.5234,20264.0
2020-09-17 14:05:00,56.21,56.22,56.16,56.16,20150.0,52.5141,52.5234,52.4674,52.4674,20150.0
2020-09-17 14:10:00,56.17,56.23,56.14,56.14,30033.0,52.4767,52.5328,52.4487,52.4487,30033.0
2020-09-17 14:15:00,56.13,56.17,56.06,56.06,23553.0,52.4393,52.4767,52.3739,52.3739,23553.0
2020-09-17 14:20:00,56.06,56.09,56.01,56.01,27107.0,52.3739,52.402,52.3272,52.3272,27107.0
2020-09-17 14:25:00,56.01,56.02,55.89,55.9,41932.0,52.3272,52.3366,52.2151,52.2245,41932.0
2020-09-17 14:30:00,55.9,55.9,55.8,55.81,32670.0,52.2245,52.2245,52.131,52.1404,32670.0
2020-09-17 14:35:00,55.8,55.83,55.72,55.72,28791.0,52.131,52.1591,52.0563,52.0563,28791.0
2020-09-17 14:40:00,55.73,55.76,55.69,55.75,34541.0,52.0656,52.0937,52.0283,52.0843,34541.0
2020-09-17 14:45:00,55.73,55.84,55.72,55.8,28901.0,52.0656,52.1684,52.0563,52.131,28901.0
2020-09-17 14:50:00,55.79,55.81,55.73,55.8,25522.0,52.1217,52.1404,52.0656,52.131,25522.0
2020-09-17 14:55:00,55.79,55.88,55.69,55.69,32131.0,52.1217,52.2058,52.0283,52.0283,32131.0
2020-09-17 15:00:00,55.69,55.72,55.5,55.53,36594.0,52.0283,52.0563,51.8508,51.8788,36594.0
2020-09-17 15:05:00,55.53,55.69,55.51,55.67,41724.0,51.8788,52.0283,51.8601,52.0096,41724.0
2020-09-17 15:10:00,55.67,55.79,55.67,55.78,30079.0,52.0096,52.1217,52.0096,52.1123,30079.0
2020-09-17 15:15:00,55.77,55.84,55.71,55.73,43028.0,52.103,52.1684,52.047,52.0656,43028.0
2020-09-17 15:20:00,55.74,55.81,55.72,55.73,28851.0,52.075,52.1404,52.0563,52.0656,28851.0
2020-09-17 15:25:00,55.72,55.72,55.62,55.63,36868.0,52.0563,52.0563,51.9629,51.9722,36868.0
2020-09-17 15:30:00,55.61,55.86,55.58,55.82,95682.0,51.9535,52.1871,51.9255,52.1497,95682.0
2020-09-17 15:35:00,55.82,55.96,55.81,55.96,53155.0,52.1497,52.2805,52.1404,52.2805,53155.0
2020-09-17 15:40:00,55.98,56.03,55.9,55.91,69931.0,52.2992,52.3459,52.2245,52.2338,69931.0
2020-09-17 15:45:00,55.91,55.95,55.79,55.91,92587.0,52.2338,52.2712,52.1217,52.2338,92587.0
2020-09-17 15:50:00,55.91,56.01,55.87,55.91,129071.0,52.2338,52.3272,52.1964,52.2338,129071.0
2020-09-17 15:55:00,55.92,55.95,55.83,55.95,215863.0,52.2431,52.2712,52.1591,52.2712,215863.0
2020-09-18 09:30:00,55.72,56.35,55.72,56.2,915313.0,52.0563,52.6449,52.0563,52.5047,915313.0
2020-09-18 09:35:00,56.19,56.63,56.09,56.52,55890.0,52.4954,52.9065,52.402,52.8037,55890.0
2020-09-18 09:40:00,56.51,56.53,56.21,56.3,33856.0,52.7943,52.813,52.5141,52.5982,33856.0
2020-09-18 09:45:00,56.29,56.32,56.08,56.1,37428.0,52.5888,52.6168,52.3926,52.4113,37428.0
2020-09-18 09:50:00,56.09,56.37,56.09,56.36,47401.0,52.402,52.6636,52.402,52.6542,47401.0
2020-09-18 09:55:00,56.35,56.35,56.13,56.19,42389.0,52.6449,52.6449,52.4393,52.4954,42389.0
2020-09-18 10:00:00,56.2,56.53,56.18,56.47,121287.0,52.5047,52.813,52.486,52.757,121287.0
2020-09-18 10:05:00,56.46,56.57,56.33,56.45,22425.0,52.7476,52.8504,52.6262,52.7383,22425.0
2020-09-18 10:10:00,56.4,56.52,56.36,56.51,20378.0,52.6916,52.8037,52.6542,52.7943,20378.0
2020-09-18 10:15:00,56.5,56.69,56.5,56.58,54031.0,52.785,52.9625,52.785,52.8597,54031.0
2020-09-18 10:20:00,56.58,56.74,56.58,56.66,23288.0,52.8597,53.0092,52.8597,52.9345,23288.0
2020-09-18 10:25:00,56.65,56.71,56.55,56.67,34072.0,52.9251,52.9812,52.8317,52.9438,34072.0
2020-09-18 10:30:00,56.67,56.67,56.5,56.52,30302.0,52.9438,52.9438,52.785,52.8037,30302.0
2020-09-18 10:35:00,56.5,56.55,56.41,56.42,27786.0,52.785,52.8317,52.7009,52.7103,27786.0
2020-09-18 10:40:00,56.43,56.54,56.41,56.5,15670.0,52.7196,52.8224,52.7009,52.785,15670.0
2020-09-18 10:45:00,56.51,56.53,56.44,56.46,17258.0,52.7943,52.813,52.729,52.7476,17258.0
2020-09-18 10:50:00,56.47,56.49,56.3,56.32,22875.0,52.757,52.7757,52.5982,52.6168,22875.0
2020-09-18 10:55:00,56.33,56.36,56.26,56.31,24533.0,52.6262,52.6542,52.5608,52.6075,24533.0
2020-09-18 11:00:00,56.33,56.44,56.3,56.44,27585.0,52.6262,52.729,52.5982,52.729,27585.0
2020-09-18 11:05:00,56.44,56.5,56.36,56.48,24125.0,52.729,52.785,52.6542,52.7663,24125.0
2020-09-18 11:10:00,56.49,56.52,56.36,56.37,49305.0,52.7757,52.8037,52.6542,52.6636,49305.0
2020-09-18 11:15:00,56.39,56.48,56.31,56.31,54830.0,52.6822,52.7663,52.6075,52.6075,54830.0
2020-09-18 11:20:00,56.32,56.41,56.32,56.37,30505.0,52.6168,52.7009,52.6168,52.6636,30505.0
2020-09-18 11:25:00,56.38,56.41,56.28,56.32,40813.0,52.6729,52.7009,52.5795,52.6168,40813.0
2020-09-18 11:30:00,56.33,56.34,56.13,56.14,25123.0,52.6262,52.6355,52.4393,52.4487,25123.0
2020-09-18 11:35:00,56.14,56.2,56.1,56.14,28884.0,52.4487,52.5047,52.4113,52.4487,28884.0
2020-09-18 11:40:00,56.14,56.16,56.03,56.06,24310.0,52.4487,52.4674,52.3459,52.3739,24310.0
2020-09-18 11:45:00,56.06,56.29,56.05,56.29,22218.0,52.3739,52.5888,52.3646,52.5888,22218.0
2020-09-18 11:50:00,56.28,56.35,56.24,56.29,54141.0,52.5795,52.6449,52.5421,52.5888,54141.0
2020-09-18 11:55:00,56.3,56.32,56.24,56.25,17811.0,52.5982,52.6168,52.5421,52.5514,17811.0
2020-09-18 12:00:00,56.26,56.29,56.19,56.19,24466.0,52.5608,52.5888,52.4954,52.4954,24466.0
2020-09-18 12:05:00,56.2,56.25,56.12,56.19,24912.0,52.5047,52.5514,52.43,52.4954,24912.0
2020-09-18 12:10:00,56.19,56.25,56.15,56.15,24475.0,52.4954,52.5514,52.458,52.458,24475.0
2020-09-18 12:15:00,56.14,56.15,56.01,56.02,22510.0,52.4487,52.458,52.3272,52.3366,22510.0
2020-09-18 12:20:00,56.03,56.07,56.01,56.04,22934.0,52.3459,52.3833,52.3272,52.3553,22934.0
2020-09-18 12:25:00,56.04,56.14,56.02,56.09,24117.0,52.3553,52.4487,52.3366,52.402,24117.0
2020-09-18 12:30:00,56.09,56.09,55.93,55.97,21837.0,52.402,52.402,52.2525,52.2899,21837.0
2020-09-18 12:35:00,55.97,56.01,55.92,55.93,25810.0,52.2899,52.3272,52.2431,52.2525,25810.0
2020-09-18 12:40:00,55.91,55.94,55.84,55.87,33731.0,52.2338,52.2618,52.1684,52.1964,33731.0
2020-09-18 12:45:00,55.88,55.98,55.88,55.9,30067.0,52.2058,52.2992,52.2058,52.2245,30067.0
2020-09-18 12:50:00,55.88,55.93,55.82,55.89,32299.0,52.2058,52.2525,52.1497,52.2151,32299.0
2020-09-18 12:55:00,55.88,55.96,55.86,55.95,29530.0,52.2058,52.2805,52.1871,52.2712,29530.0
2020-09-18 13:00:00,55.95,56.04,55.89,55.99,25704.0,52.2712,52.3553,52.2151,52.3085,25704.0
2020-09-18 13:05:00,55.98,55.99,55.87,55.87,24539.0,52.2992,52.3085,52.1964,52.1964,24539.0
2020-09-18 13:10:00,55.88,55.95,55.84,55.94,35572.0,52.2058,52.2712,52.1684,52.2618,35572.0
2020-09-18 13:15:00,55.93,55.93,55.8,55.82,43664.0,52.2525,52.2525,52.131,52.1497,43664.0
2020-09-18 13:20:00,55.82,55.83,55.78,55.8,32070.0,52.1497,52.1591,52.1123,52.131,32070.0
2020-09-18 13:25:00,55.79,55.79,55.66,55.66,38923.0,52.1217,52.1217,52.0002,52.0002,38923.0
2020-09-18 13:30:00,55.65,55.69,55.47,55.67,60863.0,51.9909,52.0283,51.8227,52.0096,60863.0
2020-09-18 13:35:00,55.66,55.98,55.51,55.61,104559.0,52.0002,52.2992,51.8601,51.9535,104559.0
2020-09-18 13:40:00,55.6,55.74,55.6,55.7,45053.0,51.9442,52.075,51.9442,52.0376,45053.0
2020-09-18 13:45:00,55.7,55.79,55.68,55.76,61461.0,52.0376,52.1217,52.0189,52.0937,61461.0
2020-09-18 13:50:00,55.77,55.82,55.75,55.82,29240.0,52.103,52.1497,52.0843,52.1497,29240.0
2020-09-18 13:55:00,55.82,55.91,55.81,55.87,26522.0,52.1497,52.2338,52.1404,52.1964,26522.0
2020-09-18 14:00:00,55.87,55.87,55.74,55.78,22962.0,52.1964,52.1964,52.075,52.1123,22962.0
2020-09-18 14:05:00,55.78,55.83,55.74,55.78,41317.0,52.1123,52.1591,52.075,52.1123,41317.0
2020-09-18 14:10:00,55.78,55.83,55.73,55.77,42841.0,52.1123,52.1591,52.0656,52.103,42841.0
2020-09-18 14:15:00,55.77,55.78,55.61,55.63,29600.0,52.103,52.1123,51.9535,51.9722,29600.0
2020-09-18 14:20:00,55.64,55.73,55.62,55.7,33473.0,51.9816,52.0656,51.9629,52.0376,33473.0
2020-09-18 14:25:00,55.7,55.78,55.66,55.69,24096.0,52.0376,52.1123,52.0002,52.0283,24096.0
2020-09-18 14:30:00,55.69,55.78,55.68,55.77,39945.0,52.0283,52.1123,52.0189,52.103,39945.0
2020-09-18 14:35:00,55.77,55.77,55.71,55.72,17276.0,52.103,52.103,52.047,52.0563,17276.0
2020-09-18 14:40:00,55.72,55.78,55.63,55.68,28357.0,52.0563,52.1123,51.9722,52.0189,28357.0
2020-09-18 14:45:00,55.68,55.77,55.67,55.74,25465.0,52.0189,52.103,52.0096,52.075,25465.0
2020-09-18 14:50:00,55.73,55.9,55.67,55.89,42779.0,52.0656,52.2245,52.0096,52.2151,42779.0
2020-09-18 14:55:00,55.89,55.98,55.85,55.97,42618.0,52.2151,52.2992,52.1777,52.2899,42618.0
2020-09-18 15:00:00,55.98,55.99,55.91,55.95,25421.0,52.2992,52.3085,52.2338,52.2712,25421.0
2020-09-18 15:05:00,55.95,55.99,55.91,55.98,20627.0,52.2712,52.3085,52.2338,52.2992,20627.0
2020-09-18 15:10:00,55.99,56.03,55.95,55.95,27872.0,52.3085,52.3459,52.2712,52.2712,27872.0
2020-09-18 15:15:00,55.96,56.0,55.95,55.98,35823.0,52.2805,52.3179,52.2712,52.2992,35823.0
2020-09-18 15:20:00,56.0,56.03,55.88,56.03,54973.0,52.3179,52.3459,52.2058,52.3459,54973.0
2020-09-18 15:25:00,56.03,56.19,56.02,56.19,52368.0,52.3459,52.4954,52.3366,52.4954,52368.0
2020-09-18 15:30:00,56.19,56.22,56.08,56.21,64587.0,52.4954,52.5234,52.3926,52.5141,64587.0
2020-09-18 15:35:00,56.21,56.29,56.19,56.22,71285.0,52.5141,52.5888,52.4954,52.5234,71285.0
2020-09-18 15:40:00,56.22,56.25,56.18,56.18,56449.0,52.5234,52.5514,52.486,52.486,56449.0
2020-09-18 15:45:00,56.18,56.25,56.16,56.16,99315.0,52.486,52.5514,52.4674,52.4674,99315.0
2020-09-18 15:50:00,56.16,56.18,55.98,56.05,172065.0,52.4674,52.486,52.2992,52.3646,172065.0
2020-09-18 15:55:00,56.06,56.16,55.99,56.0,295024.0,52.3739,52.4674,52.3085,52.3179,295024.0
2020-09-21 09:30:00,55.16,55.16,54.58,54.62,112778.0,51.5331,51.5331,50.9913,51.0286,112778.0
2020-09-21 09:35:00,54.66,54.71,54.26,54.29,71379.0,51.066,51.1127,50.6923,50.7203,71379.0
2020-09-21 09:40:00,54.29,54.32,53.98,54.26,58478.0,50.7203,50.7483,50.4307,50.6923,58478.0
2020-09-21 09:45:00,54.24,54.37,54.15,54.22,64384.0,50.6736,50.7951,50.5895,50.6549,64384.0
2020-09-21 09:50:00,54.23,54.29,54.11,54.26,87605.0,50.6643,50.7203,50.5522,50.6923,87605.0
2020-09-21 09:55:00,54.25,54.29,54.15,54.16,90127.0,50.6829,50.7203,50.5895,50.5989,90127.0
2020-09-21 10:00:00,54.14,54.17,53.82,53.88,139992.0,50.5802,50.6082,50.2812,50.3373,139992.0
2020-09-21 10:05:00,53.89,53.98,53.78,53.94,209724.0,50.3466,50.4307,50.2439,50.3933,209724.0
2020-09-21 10:10:00,53.94,54.04,53.76,53.86,98651.0,50.3933,50.4868,50.2252,50.3186,98651.0
2020-09-21 10:15:00,53.86,53.98,53.77,53.85,94491.0,50.3186,50.4307,50.2345,50.3092,94491.0
2020-09-21 10:20:00,53.84,53.84,53.59,53.65,65795.0,50.2999,50.2999,50.0663,50.1224,65795.0
2020-09-21 10:25:00,53.65,53.74,53.61,53.74,117678.0,50.1224,50.2065,50.085,50.2065,117678.0
2020-09-21 10:30:00,53.74,53.78,53.6,53.61,62773.0,50.2065,50.2439,50.0757,50.085,62773.0
2020-09-21 10:35:00,53.59,53.59,53.47,53.56,77200.0,50.0663,50.0663,49.9542,50.0383,77200.0
2020-09-21 10:40:00,53.55,53.71,53.53,53.68,56140.0,50.029,50.1785,50.0103,50.1504,56140.0
2020-09-21 10:45:00,53.69,53.93,53.64,53.93,67415.0,50.1598,50.384,50.1131,50.384,67415.0
2020-09-21 10:50:00,53.92,53.97,53.69,53.93,81035.0,50.3746,50.4214,50.1598,50.384,81035.0
2020-09-21 10:55:00,53.93,54.08,53.89,54.01,50445.0,50.384,50.5241,50.3466,50.4587,50445.0
2020-09-21 11:00:00,54.01,54.13,53.99,54.1,62365.0,50.4587,50.5708,50.44,50.5428,62365.0
2020-09-21 11:05:00,54.1,54.15,54.06,54.09,34824.0,50.5428,50.5895,50.5054,50.5335,34824.0
2020-09-21 11:10:00,54.1,54.1,53.85,53.86,98308.0,50.5428,50.5428,50.3092,50.3186,98308.0
2020-09-21 11:15:00,53.86,53.86,53.63,53.67,83602.0,50.3186,50.3186,50.1037,50.1411,83602.0
2020-09-21 11:20:00,53.67,53.72,53.57,53.65,155698.0,50.1411,50.1878,50.0477,50.1224,155698.0
2020-09-21 11:25:00,53.65,53.78,53.61,53.73,47888.0,50.1224,50.2439,50.085,50.1971,47888.0
2020-09-21 11:30:00,53.72,53.85,53.7,53.73,35539.0,50.1878,50.3092,50.1691,50.1971,35539.0
2020-09-21 11:35:00,53.73,53.97,53.68,53.91,67973.0,50.1971,50.4214,50.1504,50.3653,67973.0
2020-09-21 11:40:00,53.91,54.0,53.83,53.84,46803.0,50.3653,50.4494,50.2906,50.2999,46803.0
2020-09-21 11:45:00,53.82,54.01,53.81,53.99,54315.0,50.2812,50.4587,50.2719,50.44,54315.0
2020-09-21 11:50:00,53.97,54.09,53.96,54.08,34974.0,50.4214,50.5335,50.412,50.5241,34974.0
2020-09-21 11:55:00,54.08,54.09,54.01,54.05,38661.0,50.5241,50.5335,50.4587,50.4961,38661.0
2020-09-21 12:00:00,54.04,54.24,54.04,54.23,29895.0,50.4868,50.6736,50.4868,50.6643,29895.0
2020-09-21 12:05:00,54.22,54.35,54.17,54.33,45658.0,50.6549,50.7764,50.6082,50.7577,45658.0
2020-09-21 12:10:00,54.32,54.32,54.15,54.16,177679.0,50.7483,50.7483,50.5895,50.5989,177679.0
2020-09-21 12:15:00,54.18,54.18,54.02,54.06,113806.0,50.6176,50.6176,50.4681,50.5054,113806.0
2020-09-21 12:20:00,54.06,54.1,53.97,54.02,38241.0,50.5054,50.5428,50.4214,50.4681,38241.0
2020-09-21 12:25:00,54.02,54.08,53.99,53.99,31566.0,50.4681,50.5241,50.44,50.44,31566.0
2020-09-21 12:30:00,53.99,54.04,53.96,54.03,43377.0,50.44,50.4868,50.412,50.4774,43377.0
2020-09-21 12:35:00,54.04,54.2,54.03,54.19,40550.0,50.4868,50.6362,50.4774,50.6269,40550.0
2020-09-21 12:40:00,54.19,54.29,54.11,54.13,61441.0,50.6269,50.7203,50.5522,50.5708,61441.0
2020-09-21 12:45:00,54.12,54.15,54.0,54.05,34691.0,50.5615,50.5895,50.4494,50.4961,34691.0
2020-09-21 12:50:00,54.06,54.07,53.93,53.95,29562.0,50.5054,50.5148,50.384,50.4027,29562.0
2020-09-21 12:55:00,53.95,54.0,53.87,53.91,30376.0,50.4027,50.4494,50.3279,50.3653,30376.0
2020-09-21 13:00:00,53.92,53.95,53.79,53.87,28341.0,50.3746,50.4027,50.2532,50.3279,28341.0
2020-09-21 13:05:00,53.86,53.91,53.82,53.89,24899.0,50.3186,50.3653,50.2812,50.3466,24899.0
2020-09-21 13:10:00,53.89,54.01,53.87,53.98,59996.0,50.3466,50.4587,50.3279,50.4307,59996.0
2020-09-21 13:15:00,53.98,54.02,53.91,53.93,27438.0,50.4307,50.4681,50.3653,50.384,27438.0
2020-09-21 13:20:00,53.93,54.0,53.91,54.0,30580.0,50.384,50.4494,50.3653,50.4494,30580.0
2020-09-21 13:25:00,54.0,54.0,53.88,53.91,39711.0,50.4494,50.4494,50.3373,50.3653,39711.0
2020-09-21 13:30:00,53.91,53.99,53.86,53.86,66802.0,50.3653,50.44,50.3186,50.3186,66802.0
2020-09-21 13:35:00,53.86,53.89,53.82,53.84,31517.0,50.3186,50.3466,50.2812,50.2999,31517.0
2020-09-21 13:40:00,53.85,53.85,53.75,53.76,32681.0,50.3092,50.3092,50.2158,50.2252,32681.0
2020-09-21 13:45:00,53.76,53.84,53.73,53.76,32849.0,50.2252,50.2999,50.1971,50.2252,32849.0
2020-09-21 13:50:00,53.76,53.8,53.71,53.72,23584.0,50.2252,50.2625,50.1785,50.1878,23584.0
2020-09-21 13:55:00,53.71,53.78,53.67,53.75,33368.0,50.1785,50.2439,50.1411,50.2158,33368.0
2020-09-21 14:00:00,53.73,53.81,53.72,53.8,34003.0,50.1971,50.2719,50.1878,50.2625,34003.0
2020-09-21 14:05:00,53.79,53.81,53.66,53.71,26959.0,50.2532,50.2719,50.1317,50.1785,26959.0
2020-09-21 14:10:00,53.7,53.72,53.6,53.64,36937.0,50.1691,50.1878,50.0757,50.1131,36937.0
2020-09-21 14:15:00,53.64,53.7,53.56,53.63,32431.0,50.1131,50.1691,50.0383,50.1037,32431.0
2020-09-21 14:20:00,53.63,53.75,53.63,53.72,46619.0,50.1037,50.2158,50.1037,50.1878,46619.0
2020-09-21 14:25:00,53.72,53.73,53.64,53.65,29536.0,50.1878,50.1971,50.1131,50.1224,29536.0
2020-09-21 14:30:00,53.64,53.65,53.51,53.61,72824.0,50.1131,50.1224,49.9916,50.085,72824.0
2020-09-21 14:35:00,53.61,53.62,53.5,53.51,47524.0,50.085,50.0944,49.9823,49.9916,47524.0
2020-09-21 14:40:00,53.5,53.52,53.42,53.5,108513.0,49.9823,50.0009,49.9075,49.9823,108513.0
2020-09-21 14:45:00,53.5,53.52,53.35,53.42,43709.0,49.9823,50.0009,49.8421,49.9075,43709.0
2020-09-21 14:50:00,53.43,53.6,53.4,53.6,32355.0,49.9169,50.0757,49.8888,50.0757,32355.0
2020-09-21 14:55:00,53.6,53.72,53.58,53.66,29364.0,50.0757,50.1878,50.057,50.1317,29364.0
2020-09-21 15:00:00,53.66,53.85,53.64,53.85,36391.0,50.1317,50.3092,50.1131,50.3092,36391.0
2020-09-21 15:05:00,53.85,53.91,53.83,53.91,25975.0,50.3092,50.3653,50.2906,50.3653,25975.0
2020-09-21 15:10:00,53.91,53.95,53.81,53.82,31546.0,50.3653,50.4027,50.2719,50.2812,31546.0
2020-09-21 15:15:00,53.82,53.84,53.73,53.73,74970.0,50.2812,50.2999,50.1971,50.1971,74970.0
2020-09-21 15:20:00,53.73,53.91,53.7,53.91,60845.0,50.1971,50.3653,50.1691,50.3653,60845.0
2020-09-21 15:25:00,53.9,53.93,53.82,53.83,52514.0,50.356,50.384,50.2812,50.2906,52514.0
2020-09-21 15:30:00,53.84,53.86,53.73,53.8,73325.0,50.2999,50.3186,50.1971,50.2625,73325.0
2020-09-21 15:35:00,53.8,53.91,53.79,53.84,72706.0,50.2625,50.3653,50.2532,50.2999,72706.0
2020-09-21 15:40:00,53.85,53.87,53.73,53.85,85342.0,50.3092,50.3279,50.1971,50.3092,85342.0
2020-09-21 15:45:00,53.86,53.88,53.77,53.78,126711.0,50.3186,50.3373,50.2345,50.2439,126711.0
2020-09-21 15:50:00,53.77,53.92,53.75,53.87,241920.0,50.2345,50.3746,50.2158,50.3279,241920.0
2020-09-21 15:55:00,53.87,54.18,53.86,54.17,539908.0,50.3279,50.6176,50.3186,50.6082,539908.0
2020-09-22 09:30:00,54.17,54.45,54.05,54.38,139733.0,50.6082,50.8698,50.4961,50.8044,139733.0
2020-09-22 09:35:00,54.38,54.54,54.3,54.51,52850.0,50.8044,50.9539,50.7297,50.9259,52850.0
2020-09-22 09:40:00,54.51,54.61,54.28,54.37,54224.0,50.9259,51.0193,50.711,50.7951,54224.0
2020-09-22 09:45:00,54.38,54.39,54.08,54.12,43107.0,50.8044,50.8137,50.5241,50.5615,43107.0
2020-09-22 09:50:00,54.11,54.11,53.93,53.98,55718.0,50.5522,50.5522,50.384,50.4307,55718.0
2020-09-22 09:55:00,53.98,54.12,53.95,53.95,42834.0,50.4307,50.5615,50.4027,50.4027,42834.0
2020-09-22 10:00:00,53.94,53.98,53.83,53.93,52062.0,50.3933,50.4307,50.2906,50.384,52062.0
2020-09-22 10:05:00,53.91,53.96,53.78,53.86,38808.0,50.3653,50.412,50.2439,50.3186,38808.0
2020-09-22 10:10:00,53.87,53.9,53.79,53.83,86004.0,50.3279,50.356,50.2532,50.2906,86004.0
2020-09-22 10:15:00,53.82,53.85,53.79,53.83,85289.0,50.2812,50.3092,50.2532,50.2906,85289.0
2020-09-22 10:20:00,53.81,54.08,53.79,53.93,72723.0,50.2719,50.5241,50.2532,50.384,72723.0
2020-09-22 10:25:00,53.94,53.95,53.78,53.85,31029.0,50.3933,50.4027,50.2439,50.3092,31029.0
2020-09-22 10:30:00,53.85,53.89,53.74,53.75,28046.0,50.3092,50.3466,50.2065,50.2158,28046.0
2020-09-22 10:35:00,53.75,53.86,53.72,53.8,31109.0,50.2158,50.3186,50.1878,50.2625,31109.0
2020-09-22 10:40:00,53.8,53.83,53.65,53.65,53243.0,50.2625,50.2906,50.1224,50.1224,53243.0
2020-09-22 10:45:00,53.63,53.64,53.49,53.49,35238.0,50.1037,50.1131,49.9729,49.9729,35238.0
2020-09-22 10:50:00,53.49,53.66,53.47,53.63,37604.0,49.9729,50.1317,49.9542,50.1037,37604.0
2020-09-22 10:55:00,53.63,53.63,53.35,53.36,34452.0,50.1037,50.1037,49.8421,49.8515,34452.0
2020-09-22 11:00:00,53.35,53.46,53.29,53.41,140753.0,49.8421,49.9449,49.7861,49.8982,140753.0
2020-09-22 11:05:00,53.41,53.51,53.38,53.39,62507.0,49.8982,49.9916,49.8702,49.8795,62507.0
2020-09-22 11:10:00,53.39,53.51,53.38,53.41,31160.0,49.8795,49.9916,49.8702,49.8982,31160.0
2020-09-22 11:15:00,53.38,53.47,53.38,53.44,30109.0,49.8702,49.9542,49.8702,49.9262,30109.0
2020-09-22 11:20:00,53.45,53.5,53.44,53.45,25869.0,49.9356,49.9823,49.9262,49.9356,25869.0
2020-09-22 11:25:00,53.44,53.44,53.33,53.34,37004.0,49.9262,49.9262,49.8234,49.8328,37004.0
2020-09-22 11:30:00,53.35,53.41,53.26,53.26,41982.0,49.8421,49.8982,49.758,49.758,41982.0
2020-09-22 11:35:00,53.27,53.39,53.24,53.35,17267.0,49.7674,49.8795,49.7394,49.8421,17267.0
2020-09-22 11:40:00,53.36,53.5,53.36,53.49,48731.0,49.8515,49.9823,49.8515,49.9729,48731.0
2020-09-22 11:45:00,53.5,53.6,53.49,53.52,44387.0,49.9823,50.0757,49.9729,50.0009,44387.0
2020-09-22 11:50:00,53.53,53.71,53.53,53.7,88953.0,50.0103,50.1785,50.0103,50.1691,88953.0
2020-09-22 11:55:00,53.7,53.9,53.69,53.89,99653.0,50.1691,50.356,50.1598,50.3466,99653.0
2020-09-22 12:00:00,53.9,53.98,53.83,53.94,56328.0,50.356,50.4307,50.2906,50.3933,56328.0
2020-09-22 12:05:00,53.94,53.99,53.89,53.91,21489.0,50.3933,50.44,50.3466,50.3653,21489.0
2020-09-22 12:10:00,53.91,54.01,53.91,54.01,35677.0,50.3653,50.4587,50.3653,50.4587,35677.0
2020-09-22 12:15:00,54.02,54.02,53.94,53.97,31100.0,50.4681,50.4681,50.3933,50.4214,31100.0
2020-09-22 12:20:00,53.97,54.03,53.86,53.98,44287.0,50.4214,50.4774,50.3186,50.4307,44287.0
2020-09-22 12:25:00,53.97,54.01,53.9,54.0,39820.0,50.4214,50.4587,50.356,50.4494,39820.0
2020-09-22 12:30:00,54.0,54.01,53.92,53.95,30700.0,50.4494,50.4587,50.3746,50.4027,30700.0
2020-09-22 12:35:00,53.94,54.03,53.92,53.98,19045.0,50.3933,50.4774,50.3746,50.4307,19045.0
2020-09-22 12:40:00,53.98,54.03,53.96,54.01,14433.0,50.4307,50.4774,50.412,50.4587,14433.0
2020-09-22 12:45:00,54.01,54.03,53.91,53.94,20313.0,50.4587,50.4774,50.3653,50.3933,20313.0
2020-09-22 12:50:00,53.94,54.0,53.89,53.98,81550.0,50.3933,50.4494,50.3466,50.4307,81550.0
2020-09-22 12:55:00,53.99,53.99,53.88,53.9,38162.0,50.44,50.44,50.3373,50.356,38162.0
2020-09-22 13:00:00,53.9,53.91,53.79,53.79,25178.0,50.356,50.3653,50.2532,50.2532,25178.0
2020-09-22 13:05:00,53.79,53.9,53.78,53.9,34878.0,50.2532,50.356,50.2439,50.356,34878.0
2020-09-22 13:10:00,53.89,53.94,53.87,53.9,19022.0,50.3466,50.3933,50.3279,50.356,19022.0
2020-09-22 13:15:00,53.91,53.92,53.88,53.91,23140.0,50.3653,50.3746,50.3373,50.3653,23140.0
2020-09-22 13:20:00,53.91,53.91,53.86,53.88,28150.0,50.3653,50.3653,50.3186,50.3373,28150.0
2020-09-22 13:25:00,53.88,53.88,53.81,53.84,28430.0,50.3373,50.3373,50.2719,50.2999,28430.0
2020-09-22 13:30:00,53.83,53.86,53.8,53.84,29767.0,50.2906,50.3186,50.2625,50.2999,29767.0
2020-09-22 13:35:00,53.84,53.84,53.77,53.78,25725.0,50.2999,50.2999,50.2345,50.2439,25725.0
2020-09-22 13:40:00,53.79,53.81,53.73,53.74,32005.0,50.2532,50.2719,50.1971,50.2065,32005.0
2020-09-22 13:45:00,53.75,53.79,53.68,53.79,17299.0,50.2158,50.2532,50.1504,50.2532,17299.0
2020-09-22 13:50:00,53.79,53.86,53.75,53.84,34379.0,50.2532,50.3186,50.2158,50.2999,34379.0
2020-09-22 13:55:00,53.84,53.86,53.79,53.85,16808.0,50.2999,50.3186,50.2532,50.3092,16808.0
2020-09-22 14:00:00,53.85,53.92,53.85,53.89,71442.0,50.3092,50.3746,50.3092,50.3466,71442.0
2020-09-22 14:05:00,53.89,53.9,53.79,53.8,40749.0,50.3466,50.356,50.2532,50.2625,40749.0
2020-09-22 14:10:00,53.81,53.81,53.68,53.69,38119.0,50.2719,50.2719,50.1504,50.1598,38119.0
2020-09-22 14:15:00,53.69,53.78,53.69,53.75,31441.0,50.1598,50.2439,50.1598,50.2158,31441.0
2020-09-22 14:20:00,53.74,53.75,53.64,53.69,32870.0,50.2065,50.2158,50.1131,50.1598,32870.0
2020-09-22 14:25:00,53.69,53.74,53.66,53.72,38817.0,50.1598,50.2065,50.1317,50.1878,38817.0
2020-09-22 14:30:00,53.73,53.78,53.71,53.74,33481.0,50.1971,50.2439,50.1785,50.2065,33481.0
2020-09-22 14:35:00,53.73,53.8,53.72,53.75,52464.0,50.1971,50.2625,50.1878,50.2158,52464.0
2020-09-22 14:40:00,53.74,53.77,53.67,53.67,41489.0,50.2065,50.2345,50.1411,50.1411,41489.0
2020-09-22 14:45:00,53.67,53.72,53.65,53.68,35629.0,50.1411,50.1878,50.1224,50.1504,35629.0
2020-09-22 14:50:00,53.68,53.7,53.65,53.66,33416.0,50.1504,50.1691,50.1224,50.1317,33416.0
2020-09-22 14:55:00,53.66,53.71,53.65,53.7,66177.0,50.1317,50.1785,50.1224,50.1691,66177.0
2020-09-22 15:00:00,53.69,53.7,53.58,53.59,68386.0,50.1598,50.1691,50.057,50.0663,68386.0
2020-09-22 15:05:00,53.6,53.67,53.59,53.63,57684.0,50.0757,50.1411,50.0663,50.1037,57684.0
2020-09-22 15:10:00,53.63,53.63,53.5,53.51,92783.0,50.1037,50.1037,49.9823,49.9916,92783.0
2020-09-22 15:15:00,53.51,53.58,53.47,53.57,65124.0,49.9916,50.057,49.9542,50.0477,65124.0
2020-09-22 15:20:00,53.56,53.62,53.55,53.61,72800.0,50.0383,50.0944,50.029,50.085,72800.0
2020-09-22 15:25:00,53.61,53.77,53.61,53.76,73079.0,50.085,50.2345,50.085,50.2252,73079.0
2020-09-22 15:30:00,53.76,53.77,53.68,53.74,87910.0,50.2252,50.2345,50.1504,50.2065,87910.0
2020-09-22 15:35:00,53.74,53.89,53.73,53.83,115731.0,50.2065,50.3466,50.1971,50.2906,115731.0
2020-09-22 15:40:00,53.83,53.91,53.82,53.87,95283.0,50.2906,50.3653,50.2812,50.3279,95283.0
2020-09-22 15:45:00,53.87,53.91,53.8,53.82,219910.0,50.3279,50.3653,50.2625,50.2812,219910.0
2020-09-22 15:50:00,53.82,53.83,53.73,53.82,177469.0,50.2812,50.2906,50.1971,50.2812,177469.0
2020-09-22 15:55:00,53.82,53.96,53.8,53.88,321411.0,50.2812,50.412,50.2625,50.3373,321411.0
2020-09-23 09:30:00,54.44,54.91,54.44,54.81,123232.0,50.8605,51.2996,50.8605,51.2061,123232.0
2020-09-23 09:35:00,54.82,54.88,54.55,54.67,90589.0,51.2155,51.2715,50.9632,51.0753,90589.0
2020-09-23 09:40:00,54.68,54.72,54.5,54.6,116399.0,51.0847,51.122,50.9165,51.0099,116399.0
2020-09-23 09:45:00,54.59,54.63,54.4,54.53,50390.0,51.0006,51.038,50.8231,50.9445,50390.0
2020-09-23 09:50:00,54.53,54.54,54.04,54.04,125824.0,50.9445,50.9539,50.4868,50.4868,125824.0
2020-09-23 09:55:00,54.03,54.07,53.87,53.94,62954.0,50.4774,50.5148,50.3279,50.3933,62954.0
2020-09-23 10:00:00,53.94,53.99,53.8,53.82,54642.0,50.3933,50.44,50.2625,50.2812,54642.0
2020-09-23 10:05:00,53.83,53.88,53.75,53.77,43562.0,50.2906,50.3373,50.2158,50.2345,43562.0
2020-09-23 10:10:00,53.78,53.85,53.76,53.79,50050.0,50.2439,50.3092,50.2252,50.2532,50050.0
2020-09-23 10:15:00,53.8,53.92,53.74,53.91,41490.0,50.2625,50.3746,50.2065,50.3653,41490.0
2020-09-23 10:20:00,53.91,53.93,53.79,53.86,69092.0,50.3653,50.384,50.2532,50.3186,69092.0
2020-09-23 10:25:00,53.86,53.98,53.8,53.84,23482.0,50.3186,50.4307,50.2625,50.2999,23482.0
2020-09-23 10:30:00,53.83,53.91,53.8,53.8,43762.0,50.2906,50.3653,50.2625,50.2625,43762.0
2020-09-23 10:35:00,53.78,53.79,53.63,53.68,48449.0,50.2439,50.2532,50.1037,50.1504,48449.0
2020-09-23 10:40:00,53.68,54.02,53.67,54.01,52541.0,50.1504,50.4681,50.1411,50.4587,52541.0
2020-09-23 10:45:00,54.01,54.06,53.99,54.05,53158.0,50.4587,50.5054,50.44,50.4961,53158.0
2020-09-23 10:50:00,54.06,54.09,53.9,54.08,79258.0,50.5054,50.5335,50.356,50.5241,79258.0
2020-09-23 10:55:00,54.11,54.18,53.91,53.98,109625.0,50.5522,50.6176,50.3653,50.4307,109625.0
2020-09-23 11:00:00,53.98,54.01,53.81,53.86,36279.0,50.4307,50.4587,50.2719,50.3186,36279.0
2020-09-23 11:05:00,53.85,53.97,53.82,53.94,59701.0,50.3092,50.4214,50.2812,50.3933,59701.0
2020-09-23 11:10:00,53.94,54.04,53.89,53.93,49094.0,50.3933,50.4868,50.3466,50.384,49094.0
2020-09-23 11:15:00,53.93,54.02,53.86,53.94,21509.0,50.384,50.4681,50.3186,50.3933,21509.0
2020-09-23 11:20:00,53.95,53.98,53.88,53.96,35071.0,50.4027,50.4307,50.3373,50.412,35071.0
2020-09-23 11:25:00,53.94,53.96,53.81,53.84,33910.0,50.3933,50.412,50.2719,50.2999,33910.0
2020-09-23 11:30:00,53.85,53.91,53.79,53.85,24720.0,50.3092,50.3653,50.2532,50.3092,24720.0
2020-09-23 11:35:00,53.85,54.04,53.84,54.03,34951.0,50.3092,50.4868,50.2999,50.4774,34951.0
2020-09-23 11:40:00,54.03,54.11,54.01,54.06,19118.0,50.4774,50.5522,50.4587,50.5054,19118.0
2020-09-23 11:45:00,54.05,54.05,53.97,53.97,22422.0,50.4961,50.4961,50.4214,50.4214,22422.0
2020-09-23 11:50:00,53.96,53.99,53.84,53.86,24953.0,50.412,50.44,50.2999,50.3186,24953.0
2020-09-23 11:55:00,53.86,53.92,53.82,53.89,26466.0,50.3186,50.3746,50.2812,50.3466,26466.0
2020-09-23 12:00:00,53.88,53.96,53.84,53.89,33005.0,50.3373,50.412,50.2999,50.3466,33005.0
2020-09-23 12:05:00,53.89,53.97,53.88,53.95,27704.0,50.3466,50.4214,50.3373,50.4027,27704.0
2020-09-23 12:10:00,53.95,54.01,53.9,53.94,28746.0,50.4027,50.4587,50.356,50.3933,28746.0
2020-09-23 12:15:00,53.93,54.02,53.9,53.96,26448.0,50.384,50.4681,50.356,50.412,26448.0
2020-09-23 12:20:00,53.96,53.99,53.74,53.83,87350.0,50.412,50.44,50.2065,50.2906,87350.0
2020-09-23 12:25:00,53.84,53.98,53.83,53.93,20153.0,50.2999,50.4307,50.2906,50.384,20153.0
2020-09-23 12:30:00,53.95,53.98,53.9,53.9,25922.0,50.4027,50.4307,50.356,50.356,25922.0
2020-09-23 12:35:00,53.91,53.91,53.85,53.87,24429.0,50.3653,50.3653,50.3092,50.3279,24429.0
2020-09-23 12:40:00,53.87,53.91,53.82,53.83,28232.0,50.3279,50.3653,50.2812,50.2906,28232.0
2020-09-23 12:45:00,53.84,53.96,53.77,53.96,30766.0,50.2999,50.412,50.2345,50.412,30766.0
2020-09-23 12:50:00,53.93,53.94,53.85,53.86,60117.0,50.384,50.3933,50.3092,50.3186,60117.0
2020-09-23 12:55:00,53.85,54.01,53.83,54.01,31011.0,50.3092,50.4587,50.2906,50.4587,31011.0
2020-09-23 13:00:00,54.01,54.04,53.92,54.02,25610.0,50.4587,50.4868,50.3746,50.4681,25610.0
2020-09-23 13:05:00,54.01,54.05,53.99,54.04,28056.0,50.4587,50.4961,50.44,50.4868,28056.0
2020-09-23 13:10:00,54.04,54.15,54.03,54.13,35894.0,50.4868,50.5895,50.4774,50.5708,35894.0
2020-09-23 13:15:00,54.14,54.24,54.07,54.21,37521.0,50.5802,50.6736,50.5148,50.6456,37521.0
2020-09-23 13:20:00,54.19,54.24,54.16,54.23,27380.0,50.6269,50.6736,50.5989,50.6643,27380.0
2020-09-23 13:25:00,54.22,54.24,54.12,54.13,32961.0,50.6549,50.6736,50.5615,50.5708,32961.0
2020-09-23 13:30:00,54.13,54.15,54.06,54.11,25749.0,50.5708,50.5895,50.5054,50.5522,25749.0
2020-09-23 13:35:00,54.1,54.14,54.07,54.09,23985.0,50.5428,50.5802,50.5148,50.5335,23985.0
2020-09-23 13:40:00,54.09,54.2,54.07,54.12,40198.0,50.5335,50.6362,50.5148,50.5615,40198.0
2020-09-23 13:45:00,54.12,54.12,54.04,54.11,37233.0,50.5615,50.5615,50.4868,50.5522,37233.0
2020-09-23 13:50:00,54.1,54.12,53.99,54.03,49633.0,50.5428,50.5615,50.44,50.4774,49633.0
2020-09-23 13:55:00,54.03,54.05,53.94,53.97,24972.0,50.4774,50.4961,50.3933,50.4214,24972.0
2020-09-23 14:00:00,53.97,53.97,53.81,53.9,30891.0,50.4214,50.4214,50.2719,50.356,30891.0
2020-09-23 14:05:00,53.9,53.93,53.81,53.83,23673.0,50.356,50.384,50.2719,50.2906,23673.0
2020-09-23 14:10:00,53.82,53.83,53.76,53.78,22223.0,50.2812,50.2906,50.2252,50.2439,22223.0
2020-09-23 14:15:00,53.77,53.77,53.49,53.49,41674.0,50.2345,50.2345,49.9729,49.9729,41674.0
2020-09-23 14:20:00,53.5,53.56,53.42,53.44,53421.0,49.9823,50.0383,49.9075,49.9262,53421.0
2020-09-23 14:25:00,53.44,53.51,53.33,53.38,116938.0,49.9262,49.9916,49.8234,49.8702,116938.0
2020-09-23 14:30:00,53.38,53.41,53.3,53.38,99971.0,49.8702,49.8982,49.7954,49.8702,99971.0
2020-09-23 14:35:00,53.38,53.42,53.29,53.4,41792.0,49.8702,49.9075,49.7861,49.8888,41792.0
2020-09-23 14:40:00,53.4,53.4,53.23,53.35,34203.0,49.8888,49.8888,49.73,49.8421,34203.0
2020-09-23 14:45:00,53.35,53.38,53.28,53.35,24036.0,49.8421,49.8702,49.7767,49.8421,24036.0
2020-09-23 14:50:00,53.35,53.44,53.25,53.28,34223.0,49.8421,49.9262,49.7487,49.7767,34223.0
2020-09-23 14:55:00,53.27,53.27,53.15,53.16,38142.0,49.7674,49.7674,49.6553,49.6646,38142.0
2020-09-23 15:00:00,53.17,53.25,53.08,53.13,53891.0,49.674,49.7487,49.5899,49.6366,53891.0
2020-09-23 15:05:00,53.11,53.14,53.04,53.08,36719.0,49.6179,49.6459,49.5525,49.5899,36719.0
2020-09-23 15:10:00,53.08,53.26,53.07,53.12,60170.0,49.5899,49.758,49.5805,49.6272,60170.0
2020-09-23 15:15:00,53.11,53.12,52.99,53.06,68111.0,49.6179,49.6272,49.5058,49.5712,68111.0
2020-09-23 15:20:00,53.07,53.14,52.95,52.97,59447.0,49.5805,49.6459,49.4684,49.4871,59447.0
2020-09-23 15:25:00,52.98,53.13,52.95,53.11,68797.0,49.4965,49.6366,49.4684,49.6179,68797.0
2020-09-23 15:30:00,53.11,53.15,53.01,53.04,50417.0,49.6179,49.6553,49.5245,49.5525,50417.0
2020-09-23 15:35:00,53.04,53.1,53.01,53.06,58903.0,49.5525,49.6086,49.5245,49.5712,58903.0
2020-09-23 15:40:00,53.06,53.14,53.06,53.12,81868.0,49.5712,49.6459,49.5712,49.6272,81868.0
2020-09-23 15:45:00,53.13,53.15,52.89,52.9,103549.0,49.6366,49.6553,49.4124,49.4217,103549.0
2020-09-23 15:50:00,52.9,52.9,52.77,52.81,146366.0,49.4217,49.4217,49.3003,49.3376,146366.0
2020-09-23 15:55:00,52.81,52.87,52.71,52.86,302496.0,49.3376,49.3937,49.2442,49.3843,302496.0
2020-09-24 09:30:00,52.57,52.67,51.92,51.99,148034.0,49.1134,49.2068,48.5062,48.5715,148034.0
2020-09-24 09:35:00,51.96,52.14,51.83,51.89,39329.0,48.5435,48.7117,48.4221,48.4781,39329.0
2020-09-24 09:40:00,51.89,52.06,51.8,52.03,90179.0,48.4781,48.6369,48.394,48.6089,90179.0
2020-09-24 09:45:00,52.01,52.35,51.96,52.29,58125.0,48.5902,48.9079,48.5435,48.8518,58125.0
2020-09-24 09:50:00,52.3,52.38,52.19,52.26,54290.0,48.8612,48.9359,48.7584,48.8238,54290.0
2020-09-24 09:55:00,52.25,52.35,52.12,52.19,32064.0,48.8145,48.9079,48.693,48.7584,32064.0
2020-09-24 10:00:00,52.2,52.55,52.2,52.39,55254.0,48.7677,49.0947,48.7677,48.9452,55254.0
2020-09-24 10:05:00,52.4,52.63,52.4,52.61,98849.0,48.9546,49.1695,48.9546,49.1508,98849.0
2020-09-24 10:10:00,52.6,52.65,52.37,52.46,63417.0,49.1414,49.1882,48.9266,49.0106,63417.0
2020-09-24 10:15:00,52.47,52.69,52.47,52.55,62456.0,49.02,49.2255,49.02,49.0947,62456.0
2020-09-24 10:20:00,52.55,52.57,52.38,52.41,41724.0,49.0947,49.1134,48.9359,48.9639,41724.0
2020-09-24 10:25:00,52.42,52.46,52.29,52.33,34427.0,48.9733,49.0106,48.8518,48.8892,34427.0
2020-09-24 10:30:00,52.34,52.34,52.19,52.3,50166.0,48.8985,48.8985,48.7584,48.8612,50166.0
2020-09-24 10:35:00,52.32,52.34,52.14,52.15,40132.0,48.8799,48.8985,48.7117,48.721,40132.0
2020-09-24 10:40:00,52.14,52.35,52.14,52.18,24910.0,48.7117,48.9079,48.7117,48.7491,24910.0
2020-09-24 10:45:00,52.19,52.4,52.19,52.23,31561.0,48.7584,48.9546,48.7584,48.7958,31561.0
2020-09-24 10:50:00,52.23,52.32,52.13,52.25,24779.0,48.7958,48.8799,48.7023,48.8145,24779.0
2020-09-24 10:55:00,52.23,52.3,52.13,52.26,30441.0,48.7958,48.8612,48.7023,48.8238,30441.0
2020-09-24 11:00:00,52.26,52.26,52.13,52.13,39074.0,48.8238,48.8238,48.7023,48.7023,39074.0
2020-09-24 11:05:00,52.13,52.17,52.02,52.05,27870.0,48.7023,48.7397,48.5996,48.6276,27870.0
2020-09-24 11:10:00,52.05,52.06,51.92,52.05,21053.0,48.6276,48.6369,48.5062,48.6276,21053.0
2020-09-24 11:15:00,52.06,52.06,51.92,52.02,29890.0,48.6369,48.6369,48.5062,48.5996,29890.0
2020-09-24 11:20:00,52.04,52.27,52.02,52.18,33681.0,48.6183,48.8331,48.5996,48.7491,33681.0
2020-09-24 11:25:00,52.17,52.29,52.15,52.18,24222.0,48.7397,48.8518,48.721,48.7491,24222.0
2020-09-24 11:30:00,52.19,52.28,52.13,52.26,36253.0,48.7584,48.8425,48.7023,48.8238,36253.0
2020-09-24 11:35:00,52.25,52.38,52.2,52.35,34434.0,48.8145,48.9359,48.7677,48.9079,34434.0
2020-09-24 11:40:00,52.36,52.45,52.32,52.33,23061.0,48.9172,49.0013,48.8799,48.8892,23061.0
2020-09-24 11:45:00,52.34,52.37,52.27,52.35,29586.0,48.8985,48.9266,48.8331,48.9079,29586.0
2020-09-24 11:50:00,52.35,52.43,52.34,52.36,22279.0,48.9079,48.9826,48.8985,48.9172,22279.0
2020-09-24 11:55:00,52.36,52.6,52.35,52.58,27690.0,48.9172,49.1414,48.9079,49.1228,27690.0
2020-09-24 12:00:00,52.59,52.68,52.58,52.65,25791.0,49.1321,49.2162,49.1228,49.1882,25791.0
2020-09-24 12:05:00,52.66,52.71,52.6,52.66,22149.0,49.1975,49.2442,49.1414,49.1975,22149.0
2020-09-24 12:10:00,52.66,52.72,52.63,52.69,40875.0,49.1975,49.2535,49.1695,49.2255,40875.0
2020-09-24 12:15:00,52.68,52.8,52.64,52.71,43187.0,49.2162,49.3283,49.1788,49.2442,43187.0
2020-09-24 12:20:00,52.72,52.81,52.64,52.66,56056.0,49.2535,49.3376,49.1788,49.1975,56056.0
2020-09-24 12:25:00,52.66,52.89,52.66,52.78,46131.0,49.1975,49.4124,49.1975,49.3096,46131.0
2020-09-24 12:30:00,52.78,52.78,52.65,52.68,18657.0,49.3096,49.3096,49.1882,49.2162,18657.0
2020-09-24 12:35:00,52.68,52.69,52.58,52.58,19188.0,49.2162,49.2255,49.1228,49.1228,19188.0
2020-09-24 12:40:00,52.56,52.68,52.56,52.68,14863.0,49.1041,49.2162,49.1041,49.2162,14863.0
2020-09-24 12:45:00,52.67,52.8,52.66,52.8,23038.0,49.2068,49.3283,49.1975,49.3283,23038.0
2020-09-24 12:50:00,52.79,52.82,52.7,52.75,16486.0,49.3189,49.347,49.2349,49.2816,16486.0
2020-09-24 12:55:00,52.76,52.95,52.75,52.93,31872.0,49.2909,49.4684,49.2816,49.4497,31872.0
2020-09-24 13:00:00,52.92,53.05,52.92,53.04,39604.0,49.4404,49.5619,49.4404,49.5525,39604.0
2020-09-24 13:05:00,53.02,53.06,52.98,53.05,12868.0,49.5338,49.5712,49.4965,49.5619,12868.0
2020-09-24 13:10:00,53.04,53.1,53.02,53.1,25668.0,49.5525,49.6086,49.5338,49.6086,25668.0
2020-09-24 13:15:00,53.11,53.32,53.11,53.25,66569.0,49.6179,49.8141,49.6179,49.7487,66569.0
2020-09-24 13:20:00,53.25,53.38,53.24,53.3,21343.0,49.7487,49.8702,49.7394,49.7954,21343.0
2020-09-24 13:25:00,53.31,53.45,53.31,53.39,31305.0,49.8048,49.9356,49.8048,49.8795,31305.0
2020-09-24 13:30:00,53.39,53.49,53.38,53.44,23642.0,49.8795,49.9729,49.8702,49.9262,23642.0
2020-09-24 13:35:00,53.43,53.47,53.39,53.46,36341.0,49.9169,49.9542,49.8795,49.9449,36341.0
2020-09-24 13:40:00,53.46,53.5,53.38,53.48,51364.0,49.9449,49.9823,49.8702,49.9636,51364.0
2020-09-24 13:45:00,53.48,53.54,53.43,53.53,47299.0,49.9636,50.0196,49.9169,50.0103,47299.0
2020-09-24 13:50:00,53.53,53.54,53.48,53.52,32962.0,50.0103,50.0196,49.9636,50.0009,32962.0
2020-09-24 13:55:00,53.51,53.52,53.27,53.28,30275.0,49.9916,50.0009,49.7674,49.7767,30275.0
2020-09-24 14:00:00,53.29,53.37,53.28,53.34,28880.0,49.7861,49.8608,49.7767,49.8328,28880.0
2020-09-24 14:05:00,53.32,53.35,53.26,53.3,19238.0,49.8141,49.8421,49.758,49.7954,19238.0
2020-09-24 14:10:00,53.3,53.31,53.18,53.21,21020.0,49.7954,49.8048,49.6833,49.7113,21020.0
2020-09-24 14:15:00,53.21,53.29,53.07,53.07,23905.0,49.7113,49.7861,49.5805,49.5805,23905.0
2020-09-24 14:20:00,53.07,53.1,53.0,53.09,19816.0,49.5805,49.6086,49.5151,49.5992,19816.0
2020-09-24 14:25:00,53.08,53.13,53.03,53.11,24352.0,49.5899,49.6366,49.5432,49.6179,24352.0
2020-09-24 14:30:00,53.12,53.23,53.12,53.21,35185.0,49.6272,49.73,49.6272,49.7113,35185.0
2020-09-24 14:35:00,53.21,53.26,53.15,53.25,28317.0,49.7113,49.758,49.6553,49.7487,28317.0
2020-09-24 14:40:00,53.25,53.32,53.19,53.28,26696.0,49.7487,49.8141,49.6926,49.7767,26696.0
2020-09-24 14:45:00,53.28,53.31,53.06,53.06,32944.0,49.7767,49.8048,49.5712,49.5712,32944.0
2020-09-24 14:50:00,53.07,53.09,52.92,52.96,36228.0,49.5805,49.5992,49.4404,49.4778,36228.0
2020-09-24 14:55:00,52.96,53.01,52.84,52.87,45239.0,49.4778,49.5245,49.3657,49.3937,45239.0
2020-09-24 15:00:00,52.88,52.97,52.82,52.82,122478.0,49.403,49.4871,49.347,49.347,122478.0
2020-09-24 15:05:00,52.82,52.91,52.76,52.8,58961.0,49.347,49.4311,49.2909,49.3283,58961.0
2020-09-24 15:10:00,52.79,52.82,52.72,52.81,51584.0,49.3189,49.347,49.2535,49.3376,51584.0
2020-09-24 15:15:00,52.81,52.84,52.68,52.69,40058.0,49.3376,49.3657,49.2162,49.2255,40058.0
2020-09-24 15:20:00,52.69,52.74,52.56,52.7,79059.0,49.2255,49.2722,49.1041,49.2349,79059.0
2020-09-24 15:25:00,52.7,52.72,52.6,52.72,42832.0,49.2349,49.2535,49.1414,49.2535,42832.0
2020-09-24 15:30:00,52.72,52.78,52.64,52.75,55817.0,49.2535,49.3096,49.1788,49.2816,55817.0
2020-09-24 15:35:00,52.74,52.8,52.61,52.79,52768.0,49.2722,49.3283,49.1508,49.3189,52768.0
2020-09-24 15:40:00,52.78,52.81,52.72,52.74,48886.0,49.3096,49.3376,49.2535,49.2722,48886.0
2020-09-24 15:45:00,52.73,52.88,52.71,52.72,65847.0,49.2629,49.403,49.2442,49.2535,65847.0
2020-09-24 15:50:00,52.71,52.86,52.7,52.85,94773.0,49.2442,49.3843,49.2349,49.375,94773.0
2020-09-24 15:55:00,52.84,52.85,52.76,52.82,208790.0,49.3657,49.375,49.2909,49.347,208790.0
2020-09-25 09:30:00,52.46,52.49,52.24,52.48,149289.0,49.0106,49.0387,48.8051,49.0293,149289.0
2020-09-25 09:35:00,52.51,52.74,52.5,52.63,55327.0,49.0574,49.2722,49.048,49.1695,55327.0
2020-09-25 09:40:00,52.63,52.83,52.54,52.7,49583.0,49.1695,49.3563,49.0854,49.2349,49583.0
2020-09-25 09:45:00,52.73,52.74,52.43,52.59,115220.0,49.2629,49.2722,48.9826,49.1321,115220.0
2020-09-25 09:50:00,52.61,52.61,52.43,52.48,74188.0,49.1508,49.1508,48.9826,49.0293,74188.0
2020-09-25 09:55:00,52.47,52.54,52.34,52.46,76600.0,49.02,49.0854,48.8985,49.0106,76600.0
2020-09-25 10:00:00,52.46,52.47,52.28,52.35,103227.0,49.0106,49.02,48.8425,48.9079,103227.0
2020-09-25 10:05:00,52.35,52.41,52.25,52.32,50734.0,48.9079,48.9639,48.8145,48.8799,50734.0
2020-09-25 10:10:00,52.33,52.36,52.16,52.23,62539.0,48.8892,48.9172,48.7304,48.7958,62539.0
2020-09-25 10:15:00,52.21,52.47,52.19,52.45,44835.0,48.7771,49.02,48.7584,49.0013,44835.0
2020-09-25 10:20:00,52.46,52.59,52.43,52.47,59479.0,49.0106,49.1321,48.9826,49.02,59479.0
2020-09-25 10:25:00,52.45,52.47,52.34,52.36,91802.0,49.0013,49.02,48.8985,48.9172,91802.0
2020-09-25 10:30:00,52.36,52.36,52.15,52.16,42666.0,48.9172,48.9172,48.721,48.7304,42666.0
2020-09-25 10:35:00,52.15,52.39,52.13,52.39,45446.0,48.721,48.9452,48.7023,48.9452,45446.0
2020-09-25 10:40:00,52.43,52.5,52.33,52.42,83977.0,48.9826,49.048,48.8892,48.9733,83977.0
2020-09-25 10:45:00,52.44,52.49,52.37,52.43,100259.0,48.992,49.0387,48.9266,48.9826,100259.0
2020-09-25 10:50:00,52.43,52.56,52.43,52.52,53856.0,48.9826,49.1041,48.9826,49.0667,53856.0
2020-09-25 10:55:00,52.51,52.54,52.43,52.45,47950.0,49.0574,49.0854,48.9826,49.0013,47950.0
2020-09-25 11:00:00,52.46,52.53,52.34,52.34,45877.0,49.0106,49.076,48.8985,48.8985,45877.0
2020-09-25 11:05:00,52.35,52.49,52.35,52.39,30438.0,48.9079,49.0387,48.9079,48.9452,30438.0
2020-09-25 11:10:00,52.37,52.48,52.35,52.43,36247.0,48.9266,49.0293,48.9079,48.9826,36247.0
2020-09-25 11:15:00,52.44,52.58,52.43,52.58,52996.0,48.992,49.1228,48.9826,49.1228,52996.0
2020-09-25 11:20:00,52.57,52.59,52.52,52.54,19750.0,49.1134,49.1321,49.0667,49.0854,19750.0
2020-09-25 11:25:00,52.54,52.56,52.47,52.51,46682.0,49.0854,49.1041,49.02,49.0574,46682.0
2020-09-25 11:30:00,52.51,52.53,52.46,52.53,37474.0,49.0574,49.076,49.0106,49.076,37474.0
2020-09-25 11:35:00,52.53,52.55,52.44,52.52,19848.0,49.076,49.0947,48.992,49.0667,19848.0
2020-09-25 11:40:00,52.52,52.55,52.44,52.45,28095.0,49.0667,49.0947,48.992,49.0013,28095.0
2020-09-25 11:45:00,52.46,52.47,52.32,52.34,21874.0,49.0106,49.02,48.8799,48.8985,21874.0
2020-09-25 11:50:00,52.34,52.38,52.32,52.38,19938.0,48.8985,48.9359,48.8799,48.9359,19938.0
2020-09-25 11:55:00,52.38,52.39,52.28,52.29,70442.0,48.9359,48.9452,48.8425,48.8518,70442.0
2020-09-25 12:00:00,52.3,52.33,52.27,52.29,47626.0,48.8612,48.8892,48.8331,48.8518,47626.0
2020-09-25 12:05:00,52.3,52.36,52.29,52.35,61606.0,48.8612,48.9172,48.8518,48.9079,61606.0
2020-09-25 12:10:00,52.35,52.36,52.3,52.34,63597.0,48.9079,48.9172,48.8612,48.8985,63597.0
2020-09-25 12:15:00,52.35,52.36,52.26,52.27,81336.0,48.9079,48.9172,48.8238,48.8331,81336.0
2020-09-25 12:20:00,52.27,52.3,52.2,52.29,166062.0,48.8331,48.8612,48.7677,48.8518,166062.0
2020-09-25 12:25:00,52.29,52.3,52.2,52.2,72157.0,48.8518,48.8612,48.7677,48.7677,72157.0
2020-09-25 12:30:00,52.21,52.23,52.14,52.23,137729.0,48.7771,48.7958,48.7117,48.7958,137729.0
2020-09-25 12:35:00,52.23,52.25,52.15,52.19,219766.0,48.7958,48.8145,48.721,48.7584,219766.0
2020-09-25 12:40:00,52.19,52.2,52.11,52.18,44544.0,48.7584,48.7677,48.6837,48.7491,44544.0
2020-09-25 12:45:00,52.19,52.27,52.18,52.25,55929.0,48.7584,48.8331,48.7491,48.8145,55929.0
2020-09-25 12:50:00,52.25,52.4,52.25,52.38,28123.0,48.8145,48.9546,48.8145,48.9359,28123.0
2020-09-25 12:55:00,52.39,52.39,52.34,52.37,28526.0,48.9452,48.9452,48.8985,48.9266,28526.0
2020-09-25 13:00:00,52.38,52.42,52.33,52.4,69236.0,48.9359,48.9733,48.8892,48.9546,69236.0
2020-09-25 13:05:00,52.39,52.5,52.38,52.5,59869.0,48.9452,49.048,48.9359,49.048,59869.0
2020-09-25 13:10:00,52.49,52.64,52.49,52.63,21458.0,49.0387,49.1788,49.0387,49.1695,21458.0
2020-09-25 13:15:00,52.63,52.66,52.53,52.61,48767.0,49.1695,49.1975,49.076,49.1508,48767.0
2020-09-25 13:20:00,52.61,52.77,52.61,52.69,60990.0,49.1508,49.3003,49.1508,49.2255,60990.0
2020-09-25 13:25:00,52.7,52.74,52.68,52.71,40607.0,49.2349,49.2722,49.2162,49.2442,40607.0
2020-09-25 13:30:00,52.71,52.76,52.68,52.7,27807.0,49.2442,49.2909,49.2162,49.2349,27807.0
2020-09-25 13:35:00,52.69,52.7,52.62,52.63,25428.0,49.2255,49.2349,49.1601,49.1695,25428.0
2020-09-25 13:40:00,52.63,52.77,52.62,52.74,42667.0,49.1695,49.3003,49.1601,49.2722,42667.0
2020-09-25 13:45:00,52.74,52.81,52.74,52.78,26807.0,49.2722,49.3376,49.2722,49.3096,26807.0
2020-09-25 13:50:00,52.78,52.81,52.75,52.8,78249.0,49.3096,49.3376,49.2816,49.3283,78249.0
2020-09-25 13:55:00,52.79,52.83,52.78,52.83,28385.0,49.3189,49.3563,49.3096,49.3563,28385.0
2020-09-25 14:00:00,52.82,52.89,52.82,52.89,28192.0,49.347,49.4124,49.347,49.4124,28192.0
2020-09-25 14:05:00,52.89,52.92,52.87,52.9,22192.0,49.4124,49.4404,49.3937,49.4217,22192.0
2020-09-25 14:10:00,52.9,52.95,52.86,52.89,33525.0,49.4217,49.4684,49.3843,49.4124,33525.0
2020-09-25 14:15:00,52.9,53.02,52.89,53.02,42588.0,49.4217,49.5338,49.4124,49.5338,42588.0
2020-09-25 14:20:00,53.03,53.12,52.98,53.1,58917.0,49.5432,49.6272,49.4965,49.6086,58917.0
2020-09-25 14:25:00,53.1,53.11,52.97,53.01,103330.0,49.6086,49.6179,49.4871,49.5245,103330.0
2020-09-25 14:30:00,53.02,53.04,52.94,52.95,38737.0,49.5338,49.5525,49.4591,49.4684,38737.0
2020-09-25 14:35:00,52.95,52.95,52.89,52.9,39251.0,49.4684,49.4684,49.4124,49.4217,39251.0
2020-09-25 14:40:00,52.9,52.93,52.87,52.87,39640.0,49.4217,49.4497,49.3937,49.3937,39640.0
2020-09-25 14:45:00,52.87,52.9,52.84,52.9,49667.0,49.3937,49.4217,49.3657,49.4217,49667.0
2020-09-25 14:50:00,52.91,53.05,52.91,53.05,27277.0,49.4311,49.5619,49.4311,49.5619,27277.0
2020-09-25 14:55:00,53.04,53.11,53.03,53.11,27657.0,49.5525,49.6179,49.5432,49.6179,27657.0
2020-09-25 15:00:00,53.1,53.19,53.09,53.19,24818.0,49.6086,49.6926,49.5992,49.6926,24818.0
2020-09-25 15:05:00,53.2,53.25,53.14,53.25,80146.0,49.702,49.7487,49.6459,49.7487,80146.0
2020-09-25 15:10:00,53.25,53.31,53.21,53.23,42645.0,49.7487,49.8048,49.7113,49.73,42645.0
2020-09-25 15:15:00,53.23,53.36,53.23,53.36,30698.0,49.73,49.8515,49.73,49.8515,30698.0
2020-09-25 15:20:00,53.36,53.4,53.32,53.35,39616.0,49.8515,49.8888,49.8141,49.8421,39616.0
2020-09-25 15:25:00,53.35,53.4,53.31,53.38,39908.0,49.8421,49.8888,49.8048,49.8702,39908.0
2020-09-25 15:30:00,53.37,53.38,53.17,53.2,51885.0,49.8608,49.8702,49.674,49.702,51885.0
2020-09-25 15:35:00,53.2,53.26,53.15,53.16,52721.0,49.702,49.758,49.6553,49.6646,52721.0
2020-09-25 15:40:00,53.16,53.26,53.11,53.23,47502.0,49.6646,49.758,49.6179,49.73,47502.0
2020-09-25 15:45:00,53.22,53.35,53.2,53.35,61821.0,49.7207,49.8421,49.702,49.8421,61821.0
2020-09-25 15:50:00,53.34,53.34,53.18,53.25,101728.0,49.8328,49.8328,49.6833,49.7487,101728.0
2020-09-25 15:55:00,53.24,53.35,53.18,53.19,320396.0,49.7394,49.8421,49.6833,49.6926,320396.0
2020-09-28 09:30:00,54.06,54.57,54.01,54.57,222638.0,50.5054,50.9819,50.4587,50.9819,222638.0
2020-09-28 09:35:00,54.57,54.65,54.24,54.46,60911.0,50.9819,51.0566,50.6736,50.8791,60911.0
2020-09-28 09:40:00,54.46,54.53,54.29,54.36,63497.0,50.8791,50.9445,50.7203,50.7857,63497.0
2020-09-28 09:45:00,54.35,54.56,54.34,54.43,100786.0,50.7764,50.9726,50.767,50.8511,100786.0
2020-09-28 09:50:00,54.42,54.62,54.37,54.47,96882.0,50.8418,51.0286,50.7951,50.8885,96882.0
2020-09-28 09:55:00,54.47,54.64,54.45,54.64,43303.0,50.8885,51.0473,50.8698,51.0473,43303.0
2020-09-28 10:00:00,54.64,54.76,54.56,54.71,62973.0,51.0473,51.1594,50.9726,51.1127,62973.0
2020-09-28 10:05:00,54.71,54.81,54.6,54.6,53068.0,51.1127,51.2061,51.0099,51.0099,53068.0
2020-09-28 10:10:00,54.6,54.73,54.6,54.71,24587.0,51.0099,51.1314,51.0099,51.1127,24587.0
2020-09-28 10:15:00,54.73,54.84,54.64,54.84,46473.0,51.1314,51.2342,51.0473,51.2342,46473.0
2020-09-28 10:20:00,54.84,54.98,54.83,54.96,38973.0,51.2342,51.3649,51.2248,51.3463,38973.0
2020-09-28 10:25:00,54.97,55.0,54.86,54.9,44942.0,51.3556,51.3836,51.2528,51.2902,44942.0
2020-09-28 10:30:00,54.91,55.05,54.89,55.02,35285.0,51.2996,51.4303,51.2809,51.4023,35285.0
2020-09-28 10:35:00,55.04,55.14,54.98,55.09,55020.0,51.421,51.5144,51.3649,51.4677,55020.0
2020-09-28 10:40:00,55.09,55.26,55.08,55.16,86113.0,51.4677,51.6265,51.4584,51.5331,86113.0
2020-09-28 10:45:00,55.17,55.21,55.02,55.02,40243.0,51.5425,51.5798,51.4023,51.4023,40243.0
2020-09-28 10:50:00,55.01,55.03,54.87,54.88,32254.0,51.393,51.4117,51.2622,51.2715,32254.0
2020-09-28 10:55:00,54.87,55.16,54.86,55.15,76344.0,51.2622,51.5331,51.2528,51.5238,76344.0
2020-09-28 11:00:00,55.15,55.23,54.97,54.97,49465.0,51.5238,51.5985,51.3556,51.3556,49465.0
2020-09-28 11:05:00,54.96,55.12,54.96,55.02,28757.0,51.3463,51.4957,51.3463,51.4023,28757.0
2020-09-28 11:10:00,55.04,55.24,54.97,55.22,126229.0,51.421,51.6079,51.3556,51.5892,126229.0
2020-09-28 11:15:00,55.23,55.35,55.21,55.33,73245.0,51.5985,51.7106,51.5798,51.6919,73245.0
2020-09-28 11:20:00,55.33,55.43,55.18,55.38,77753.0,51.6919,51.7854,51.5518,51.7386,77753.0
2020-09-28 11:25:00,55.38,55.45,55.3,55.32,84917.0,51.7386,51.804,51.6639,51.6826,84917.0
2020-09-28 11:30:00,55.31,55.33,55.17,55.26,64340.0,51.6733,51.6919,51.5425,51.6265,64340.0
2020-09-28 11:35:00,55.26,55.42,55.19,55.41,31975.0,51.6265,51.776,51.5611,51.7667,31975.0
2020-09-28 11:40:00,55.41,55.43,55.35,55.41,36644.0,51.7667,51.7854,51.7106,51.7667,36644.0
2020-09-28 11:45:00,55.41,55.49,55.38,55.45,43499.0,51.7667,51.8414,51.7386,51.804,43499.0
2020-09-28 11:50:00,55.46,55.5,55.36,55.38,51969.0,51.8134,51.8508,51.72,51.7386,51969.0
2020-09-28 11:55:00,55.38,55.44,55.33,55.39,29280.0,51.7386,51.7947,51.6919,51.748,29280.0
2020-09-28 12:00:00,55.38,55.39,55.29,55.38,38880.0,51.7386,51.748,51.6546,51.7386,38880.0
2020-09-28 12:05:00,55.39,55.52,55.38,55.52,30746.0,51.748,51.8694,51.7386,51.8694,30746.0
2020-09-28 12:10:00,55.52,55.64,55.51,55.55,43898.0,51.8694,51.9816,51.8601,51.8975,43898.0
2020-09-28 12:15:00,55.55,55.56,55.47,55.52,39948.0,51.8975,51.9068,51.8227,51.8694,39948.0
2020-09-28 12:20:00,55.53,55.67,55.51,55.66,33060.0,51.8788,52.0096,51.8601,52.0002,33060.0
2020-09-28 12:25:00,55.66,55.68,55.57,55.58,45512.0,52.0002,52.0189,51.9162,51.9255,45512.0
2020-09-28 12:30:00,55.58,55.61,55.47,55.47,35464.0,51.9255,51.9535,51.8227,51.8227,35464.0
2020-09-28 12:35:00,55.47,55.58,55.46,55.56,36853.0,51.8227,51.9255,51.8134,51.9068,36853.0
2020-09-28 12:40:00,55.58,55.6,55.52,55.55,57410.0,51.9255,51.9442,51.8694,51.8975,57410.0
2020-09-28 12:45:00,55.57,55.6,55.53,55.58,24253.0,51.9162,51.9442,51.8788,51.9255,24253.0
2020-09-28 12:50:00,55.58,55.64,55.55,55.58,24417.0,51.9255,51.9816,51.8975,51.9255,24417.0
2020-09-28 12:55:00,55.59,55.6,55.53,55.55,49254.0,51.9348,51.9442,51.8788,51.8975,49254.0
2020-09-28 13:00:00,55.55,55.64,55.52,55.64,49440.0,51.8975,51.9816,51.8694,51.9816,49440.0
2020-09-28 13:05:00,55.64,55.67,55.58,55.63,38083.0,51.9816,52.0096,51.9255,51.9722,38083.0
2020-09-28 13:10:00,55.63,55.71,55.62,55.68,37979.0,51.9722,52.047,51.9629,52.0189,37979.0
2020-09-28 13:15:00,55.68,55.73,55.66,55.7,41115.0,52.0189,52.0656,52.0002,52.0376,41115.0
2020-09-28 13:20:00,55.7,55.8,55.69,55.78,49969.0,52.0376,52.131,52.0283,52.1123,49969.0
2020-09-28 13:25:00,55.79,55.8,55.73,55.79,37148.0,52.1217,52.131,52.0656,52.1217,37148.0
2020-09-28 13:30:00,55.8,55.81,55.69,55.78,44976.0,52.131,52.1404,52.0283,52.1123,44976.0
2020-09-28 13:35:00,55.77,55.77,55.64,55.69,35909.0,52.103,52.103,51.9816,52.0283,35909.0
2020-09-28 13:40:00,55.69,55.69,55.59,55.62,38986.0,52.0283,52.0283,51.9348,51.9629,38986.0
2020-09-28 13:45:00,55.62,55.62,55.54,55.6,43981.0,51.9629,51.9629,51.8881,51.9442,43981.0
2020-09-28 13:50:00,55.6,55.63,55.53,55.54,46798.0,51.9442,51.9722,51.8788,51.8881,46798.0
2020-09-28 13:55:00,55.55,55.63,55.54,55.61,49872.0,51.8975,51.9722,51.8881,51.9535,49872.0
2020-09-28 14:00:00,55.61,55.7,55.6,55.69,77220.0,51.9535,52.0376,51.9442,52.0283,77220.0
2020-09-28 14:05:00,55.69,55.77,55.68,55.76,68832.0,52.0283,52.103,52.0189,52.0937,68832.0
2020-09-28 14:10:00,55.75,55.86,55.73,55.86,45044.0,52.0843,52.1871,52.0656,52.1871,45044.0
2020-09-28 14:15:00,55.85,55.88,55.8,55.84,34765.0,52.1777,52.2058,52.131,52.1684,34765.0
2020-09-28 14:20:00,55.83,55.85,55.76,55.8,52140.0,52.1591,52.1777,52.0937,52.131,52140.0
2020-09-28 14:25:00,55.8,55.88,55.79,55.8,67925.0,52.131,52.2058,52.1217,52.131,67925.0
2020-09-28 14:30:00,55.77,55.84,55.73,55.82,49515.0,52.103,52.1684,52.0656,52.1497,49515.0
2020-09-28 14:35:00,55.82,55.82,55.67,55.69,97851.0,52.1497,52.1497,52.0096,52.0283,97851.0
2020-09-28 14:40:00,55.68,55.78,55.64,55.68,145957.0,52.0189,52.1123,51.9816,52.0189,145957.0
2020-09-28 14:45:00,55.67,55.8,55.64,55.77,55616.0,52.0096,52.131,51.9816,52.103,55616.0
2020-09-28 14:50:00,55.79,55.82,55.77,55.8,27523.0,52.1217,52.1497,52.103,52.131,27523.0
2020-09-28 14:55:00,55.8,55.83,55.74,55.77,35284.0,52.131,52.1591,52.075,52.103,35284.0
2020-09-28 15:00:00,55.77,55.82,55.7,55.8,134879.0,52.103,52.1497,52.0376,52.131,134879.0
2020-09-28 15:05:00,55.8,55.84,55.72,55.75,58094.0,52.131,52.1684,52.0563,52.0843,58094.0
2020-09-28 15:10:00,55.77,55.81,55.7,55.79,46035.0,52.103,52.1404,52.0376,52.1217,46035.0
2020-09-28 15:15:00,55.79,55.88,55.76,55.8,61987.0,52.1217,52.2058,52.0937,52.131,61987.0
2020-09-28 15:20:00,55.81,55.83,55.75,55.78,56854.0,52.1404,52.1591,52.0843,52.1123,56854.0
2020-09-28 15:25:00,55.79,55.84,55.72,55.79,151222.0,52.1217,52.1684,52.0563,52.1217,151222.0
2020-09-28 15:30:00,55.79,55.81,55.53,55.57,169398.0,52.1217,52.1404,51.8788,51.9162,169398.0
2020-09-28 15:35:00,55.58,55.64,55.53,55.58,95327.0,51.9255,51.9816,51.8788,51.9255,95327.0
2020-09-28 15:40:00,55.58,55.69,55.57,55.69,185998.0,51.9255,52.0283,51.9162,52.0283,185998.0
2020-09-28 15:45:00,55.68,55.68,55.56,55.61,241648.0,52.0189,52.0189,51.9068,51.9535,241648.0
2020-09-28 15:50:00,55.62,55.64,55.5,55.52,208447.0,51.9629,51.9816,51.8508,51.8694,208447.0
2020-09-28 15:55:00,55.52,55.64,55.43,55.62,453444.0,51.8694,51.9816,51.7854,51.9629,453444.0
2020-09-29 09:30:00,55.01,55.19,54.46,54.64,235921.0,51.393,51.5611,50.8791,51.0473,235921.0
2020-09-29 09:35:00,54.62,54.8,54.55,54.69,129815.0,51.0286,51.1968,50.9632,51.094,129815.0
2020-09-29 09:40:00,54.7,54.8,54.55,54.57,75791.0,51.1034,51.1968,50.9632,50.9819,75791.0
2020-09-29 09:45:00,54.56,54.75,54.51,54.55,95415.0,50.9726,51.1501,50.9259,50.9632,95415.0
2020-09-29 09:50:00,54.55,54.6,54.4,54.43,120311.0,50.9632,51.0099,50.8231,50.8511,120311.0
2020-09-29 09:55:00,54.43,54.58,54.32,54.35,73669.0,50.8511,50.9913,50.7483,50.7764,73669.0
2020-09-29 10:00:00,54.35,54.5,54.28,54.5,76433.0,50.7764,50.9165,50.711,50.9165,76433.0
2020-09-29 10:05:00,54.51,54.58,54.37,54.5,44778.0,50.9259,50.9913,50.7951,50.9165,44778.0
2020-09-29 10:10:00,54.5,54.6,54.5,54.52,37154.0,50.9165,51.0099,50.9165,50.9352,37154.0
2020-09-29 10:15:00,54.52,54.62,54.44,54.47,42428.0,50.9352,51.0286,50.8605,50.8885,42428.0
2020-09-29 10:20:00,54.47,54.52,54.42,54.49,75706.0,50.8885,50.9352,50.8418,50.9072,75706.0
2020-09-29 10:25:00,54.49,54.5,54.35,54.35,40456.0,50.9072,50.9165,50.7764,50.7764,40456.0
2020-09-29 10:30:00,54.35,54.36,54.22,54.25,45832.0,50.7764,50.7857,50.6549,50.6829,45832.0
2020-09-29 10:35:00,54.24,54.3,54.17,54.26,55656.0,50.6736,50.7297,50.6082,50.6923,55656.0
2020-09-29 10:40:00,54.23,54.31,54.2,54.29,37655.0,50.6643,50.739,50.6362,50.7203,37655.0
2020-09-29 10:45:00,54.29,54.3,54.16,54.29,43254.0,50.7203,50.7297,50.5989,50.7203,43254.0
2020-09-29 10:50:00,54.31,54.37,54.24,54.28,39865.0,50.739,50.7951,50.6736,50.711,39865.0
2020-09-29 10:55:00,54.28,54.28,54.07,54.08,34924.0,50.711,50.711,50.5148,50.5241,34924.0
2020-09-29 11:00:00,54.07,54.07,53.85,53.94,61178.0,50.5148,50.5148,50.3092,50.3933,61178.0
2020-09-29 11:05:00,53.94,53.98,53.83,53.84,48378.0,50.3933,50.4307,50.2906,50.2999,48378.0
2020-09-29 11:10:00,53.84,53.88,53.75,53.83,25901.0,50.2999,50.3373,50.2158,50.2906,25901.0
2020-09-29 11:15:00,53.84,53.87,53.8,53.84,42346.0,50.2999,50.3279,50.2625,50.2999,42346.0
2020-09-29 11:20:00,53.84,54.0,53.81,54.0,46181.0,50.2999,50.4494,50.2719,50.4494,46181.0
2020-09-29 11:25:00,54.0,54.04,53.94,53.94,34544.0,50.4494,50.4868,50.3933,50.3933,34544.0
2020-09-29 11:30:00,53.93,54.02,53.88,53.97,54751.0,50.384,50.4681,50.3373,50.4214,54751.0
2020-09-29 11:35:00,53.97,54.04,53.91,53.91,41021.0,50.4214,50.4868,50.3653,50.3653,41021.0
2020-09-29 11:40:00,53.91,53.91,53.69,53.69,113729.0,50.3653,50.3653,50.1598,50.1598,113729.0
2020-09-29 11:45:00,53.69,53.73,53.64,53.66,31753.0,50.1598,50.1971,50.1131,50.1317,31753.0
2020-09-29 11:50:00,53.66,53.72,53.62,53.72,22826.0,50.1317,50.1878,50.0944,50.1878,22826.0
2020-09-29 11:55:00,53.7,53.79,53.69,53.73,37515.0,50.1691,50.2532,50.1598,50.1971,37515.0
2020-09-29 12:00:00,53.73,53.84,53.71,53.71,43744.0,50.1971,50.2999,50.1785,50.1785,43744.0
2020-09-29 12:05:00,53.71,53.92,53.7,53.91,101257.0,50.1785,50.3746,50.1691,50.3653,101257.0
2020-09-29 12:10:00,53.91,53.92,53.81,53.89,46453.0,50.3653,50.3746,50.2719,50.3466,46453.0
2020-09-29 12:15:00,53.88,53.95,53.86,53.93,34522.0,50.3373,50.4027,50.3186,50.384,34522.0
2020-09-29 12:20:00,53.94,53.95,53.83,53.85,22065.0,50.3933,50.4027,50.2906,50.3092,22065.0
2020-09-29 12:25:00,53.85,53.93,53.83,53.84,30230.0,50.3092,50.384,50.2906,50.2999,30230.0
2020-09-29 12:30:00,53.83,53.9,53.76,53.86,25721.0,50.2906,50.356,50.2252,50.3186,25721.0
2020-09-29 12:35:00,53.86,53.9,53.84,53.89,39088.0,50.3186,50.356,50.2999,50.3466,39088.0
2020-09-29 12:40:00,53.88,53.89,53.82,53.82,47492.0,50.3373,50.3466,50.2812,50.2812,47492.0
2020-09-29 12:45:00,53.82,53.93,53.81,53.9,38952.0,50.2812,50.384,50.2719,50.356,38952.0
2020-09-29 12:50:00,53.9,53.96,53.88,53.95,34925.0,50.356,50.412,50.3373,50.4027,34925.0
2020-09-29 12:55:00,53.95,54.01,53.94,54.01,26665.0,50.4027,50.4587,50.3933,50.4587,26665.0
2020-09-29 13:00:00,54.02,54.09,54.01,54.03,60714.0,50.4681,50.5335,50.4587,50.4774,60714.0
2020-09-29 13:05:00,54.03,54.03,53.93,53.96,20749.0,50.4774,50.4774,50.384,50.412,20749.0
2020-09-29 13:10:00,53.96,54.01,53.95,54.01,19496.0,50.412,50.4587,50.4027,50.4587,19496.0
2020-09-29 13:15:00,54.01,54.15,54.0,54.15,92550.0,50.4587,50.5895,50.4494,50.5895,92550.0
2020-09-29 13:20:00,54.14,54.21,54.13,54.19,25312.0,50.5802,50.6456,50.5708,50.6269,25312.0
2020-09-29 13:25:00,54.19,54.44,54.18,54.43,65951.0,50.6269,50.8605,50.6176,50.8511,65951.0
2020-09-29 13:30:00,54.43,54.53,54.42,54.5,123993.0,50.8511,50.9445,50.8418,50.9165,123993.0
2020-09-29 13:35:00,54.51,54.51,54.43,54.43,22845.0,50.9259,50.9259,50.8511,50.8511,22845.0
2020-09-29 13:40:00,54.43,54.45,54.38,54.45,28468.0,50.8511,50.8698,50.8044,50.8698,28468.0
2020-09-29 13:45:00,54.45,54.46,54.41,54.42,12319.0,50.8698,50.8791,50.8324,50.8418,12319.0
2020-09-29 13:50:00,54.42,54.55,54.42,54.52,32432.0,50.8418,50.9632,50.8418,50.9352,32432.0
2020-09-29 13:55:00,54.52,54.66,54.47,54.64,52608.0,50.9352,51.066,50.8885,51.0473,52608.0
2020-09-29 14:00:00,54.65,54.67,54.56,54.6,53936.0,51.0566,51.0753,50.9726,51.0099,53936.0
2020-09-29 14:05:00,54.6,54.68,54.6,54.68,196385.0,51.0099,51.0847,51.0099,51.0847,196385.0
2020-09-29 14:10:00,54.68,54.78,54.58,54.66,64177.0,51.0847,51.1781,50.9913,51.066,64177.0
2020-09-29 14:15:00,54.66,54.79,54.61,54.78,34431.0,51.066,51.1874,51.0193,51.1781,34431.0
2020-09-29 14:20:00,54.77,54.84,54.71,54.72,35769.0,51.1688,51.2342,51.1127,51.122,35769.0
2020-09-29 14:25:00,54.71,54.82,54.71,54.74,27337.0,51.1127,51.2155,51.1127,51.1407,27337.0
2020-09-29 14:30:00,54.75,54.86,54.71,54.83,58429.0,51.1501,51.2528,51.1127,51.2248,58429.0
2020-09-29 14:35:00,54.82,54.82,54.68,54.72,40252.0,51.2155,51.2155,51.0847,51.122,40252.0
2020-09-29 14:40:00,54.73,54.74,54.6,54.61,54041.0,51.1314,51.1407,51.0099,51.0193,54041.0
2020-09-29 14:45:00,54.6,54.63,54.55,54.6,49753.0,51.0099,51.038,50.9632,51.0099,49753.0
2020-09-29 14:50:00,54.59,54.62,54.52,54.55,50699.0,51.0006,51.0286,50.9352,50.9632,50699.0
2020-09-29 14:55:00,54.55,54.59,54.4,54.43,118339.0,50.9632,51.0006,50.8231,50.8511,118339.0
2020-09-29 15:00:00,54.44,54.46,54.3,54.44,143713.0,50.8605,50.8791,50.7297,50.8605,143713.0
2020-09-29 15:05:00,54.44,54.45,54.34,54.36,41920.0,50.8605,50.8698,50.767,50.7857,41920.0
2020-09-29 15:10:00,54.36,54.44,54.31,54.44,161321.0,50.7857,50.8605,50.739,50.8605,161321.0
2020-09-29 15:15:00,54.44,54.5,54.37,54.46,158424.0,50.8605,50.9165,50.7951,50.8791,158424.0
2020-09-29 15:20:00,54.46,54.49,54.24,54.39,178275.0,50.8791,50.9072,50.6736,50.8137,178275.0
2020-09-29 15:25:00,54.39,54.43,54.29,54.35,89902.0,50.8137,50.8511,50.7203,50.7764,89902.0
2020-09-29 15:30:00,54.35,54.39,54.31,54.35,47107.0,50.7764,50.8137,50.739,50.7764,47107.0
2020-09-29 15:35:00,54.36,54.37,54.15,54.15,53968.0,50.7857,50.7951,50.5895,50.5895,53968.0
2020-09-29 15:40:00,54.15,54.18,54.12,54.15,63536.0,50.5895,50.6176,50.5615,50.5895,63536.0
2020-09-29 15:45:00,54.14,54.25,54.13,54.23,48749.0,50.5802,50.6829,50.5708,50.6643,48749.0
2020-09-29 15:50:00,54.23,54.32,54.21,54.3,79329.0,50.6643,50.7483,50.6456,50.7297,79329.0
2020-09-29 15:55:00,54.3,54.31,54.13,54.15,186843.0,50.7297,50.739,50.5708,50.5895,186843.0
2020-09-30 09:30:00,54.62,55.15,54.57,55.04,84925.0,51.0286,51.5238,50.9819,51.421,84925.0
2020-09-30 09:35:00,55.05,55.16,54.97,55.13,72607.0,51.4303,51.5331,51.3556,51.5051,72607.0
2020-09-30 09:40:00,55.14,55.14,54.92,54.97,34306.0,51.5144,51.5144,51.3089,51.3556,34306.0
2020-09-30 09:45:00,54.94,55.19,54.82,55.19,43096.0,51.3276,51.5611,51.2155,51.5611,43096.0
2020-09-30 09:50:00,55.19,55.39,55.18,55.39,30181.0,51.5611,51.748,51.5518,51.748,30181.0
2020-09-30 09:55:00,55.4,55.47,55.33,55.46,41745.0,51.7573,51.8227,51.6919,51.8134,41745.0
2020-09-30 10:00:00,55.44,55.73,55.41,55.69,43565.0,51.7947,52.0656,51.7667,52.0283,43565.0
2020-09-30 10:05:00,55.71,55.78,55.63,55.66,76207.0,52.047,52.1123,51.9722,52.0002,76207.0
2020-09-30 10:10:00,55.66,55.7,55.53,55.6,29694.0,52.0002,52.0376,51.8788,51.9442,29694.0
2020-09-30 10:15:00,55.6,55.7,55.53,55.61,31368.0,51.9442,52.0376,51.8788,51.9535,31368.0
2020-09-30 10:20:00,55.61,55.87,55.6,55.86,54998.0,51.9535,52.1964,51.9442,52.1871,54998.0
2020-09-30 10:25:00,55.85,55.85,55.7,55.75,40569.0,52.1777,52.1777,52.0376,52.0843,40569.0
2020-09-30 10:30:00,55.77,55.93,55.76,55.83,55990.0,52.103,52.2525,52.0937,52.1591,55990.0
2020-09-30 10:35:00,55.81,56.02,55.8,55.98,41373.0,52.1404,52.3366,52.131,52.2992,41373.0
2020-09-30 10:40:00,55.97,56.06,55.76,55.82,45658.0,52.2899,52.3739,52.0937,52.1497,45658.0
2020-09-30 10:45:00,55.83,56.06,55.8,56.05,30445.0,52.1591,52.3739,52.131,52.3646,30445.0
2020-09-30 10:50:00,56.04,56.05,55.85,55.91,37938.0,52.3553,52.3646,52.1777,52.2338,37938.0
2020-09-30 10:55:00,55.91,56.05,55.87,55.89,61162.0,52.2338,52.3646,52.1964,52.2151,61162.0
2020-09-30 11:00:00,55.89,55.91,55.72,55.73,37960.0,52.2151,52.2338,52.0563,52.0656,37960.0
2020-09-30 11:05:00,55.71,55.73,55.56,55.69,55902.0,52.047,52.0656,51.9068,52.0283,55902.0
2020-09-30 11:10:00,55.68,55.83,55.68,55.83,71698.0,52.0189,52.1591,52.0189,52.1591,71698.0
2020-09-30 11:15:00,55.81,55.98,55.81,55.95,59115.0,52.1404,52.2992,52.1404,52.2712,59115.0
2020-09-30 11:20:00,55.96,56.0,55.91,55.99,39540.0,52.2805,52.3179,52.2338,52.3085,39540.0
2020-09-30 11:25:00,56.0,56.18,55.99,55.99,72614.0,52.3179,52.486,52.3085,52.3085,72614.0
2020-09-30 11:30:00,55.98,56.07,55.94,56.04,39931.0,52.2992,52.3833,52.2618,52.3553,39931.0
2020-09-30 11:35:00,56.04,56.11,55.95,55.96,49515.0,52.3553,52.4206,52.2712,52.2805,49515.0
2020-09-30 11:40:00,55.96,56.0,55.89,55.89,83919.0,52.2805,52.3179,52.2151,52.2151,83919.0
2020-09-30 11:45:00,55.91,56.01,55.89,55.99,27114.0,52.2338,52.3272,52.2151,52.3085,27114.0
2020-09-30 11:50:00,55.99,56.0,55.92,55.96,16476.0,52.3085,52.3179,52.2431,52.2805,16476.0
2020-09-30 11:55:00,55.97,56.09,55.94,56.08,41328.0,52.2899,52.402,52.2618,52.3926,41328.0
2020-09-30 12:00:00,56.09,56.17,56.09,56.16,31521.0,52.402,52.4767,52.402,52.4674,31521.0
2020-09-30 12:05:00,56.15,56.16,56.07,56.09,23335.0,52.458,52.4674,52.3833,52.402,23335.0
2020-09-30 12:10:00,56.08,56.12,56.05,56.12,27576.0,52.3926,52.43,52.3646,52.43,27576.0
2020-09-30 12:15:00,56.12,56.14,56.07,56.08,22566.0,52.43,52.4487,52.3833,52.3926,22566.0
2020-09-30 12:20:00,56.09,56.22,56.08,56.17,58349.0,52.402,52.5234,52.3926,52.4767,58349.0
2020-09-30 12:25:00,56.15,56.16,55.94,55.94,27808.0,52.458,52.4674,52.2618,52.2618,27808.0
2020-09-30 12:30:00,55.95,56.0,55.92,55.94,20993.0,52.2712,52.3179,52.2431,52.2618,20993.0
2020-09-30 12:35:00,55.94,56.01,55.89,55.98,20381.0,52.2618,52.3272,52.2151,52.2992,20381.0
2020-09-30 12:40:00,55.98,55.99,55.88,55.92,21442.0,52.2992,52.3085,52.2058,52.2431,21442.0
2020-09-30 12:45:00,55.91,56.05,55.91,56.05,20412.0,52.2338,52.3646,52.2338,52.3646,20412.0
2020-09-30 12:50:00,56.05,56.06,55.96,56.02,49639.0,52.3646,52.3739,52.2805,52.3366,49639.0
2020-09-30 12:55:00,56.03,56.14,56.02,56.09,30429.0,52.3459,52.4487,52.3366,52.402,30429.0
2020-09-30 13:00:00,56.08,56.09,55.96,55.98,17262.0,52.3926,52.402,52.2805,52.2992,17262.0
2020-09-30 13:05:00,55.98,56.01,55.9,55.96,21292.0,52.2992,52.3272,52.2245,52.2805,21292.0
2020-09-30 13:10:00,55.98,56.02,55.96,56.0,30015.0,52.2992,52.3366,52.2805,52.3179,30015.0
2020-09-30 13:15:00,56.0,56.07,55.99,56.03,20381.0,52.3179,52.3833,52.3085,52.3459,20381.0
2020-09-30 13:20:00,56.04,56.09,55.99,56.09,23578.0,52.3553,52.402,52.3085,52.402,23578.0
2020-09-30 13:25:00,56.08,56.13,56.08,56.11,23733.0,52.3926,52.4393,52.3926,52.4206,23733.0
2020-09-30 13:30:00,56.11,56.21,56.1,56.2,39141.0,52.4206,52.5141,52.4113,52.5047,39141.0
2020-09-30 13:35:00,56.2,56.26,56.19,56.21,37187.0,52.5047,52.5608,52.4954,52.5141,37187.0
2020-09-30 13:40:00,56.21,56.29,56.21,56.29,93731.0,52.5141,52.5888,52.5141,52.5888,93731.0
2020-09-30 13:45:00,56.29,56.32,56.27,56.3,31539.0,52.5888,52.6168,52.5701,52.5982,31539.0
2020-09-30 13:50:00,56.3,56.48,56.28,56.48,66442.0,52.5982,52.7663,52.5795,52.7663,66442.0
2020-09-30 13:55:00,56.48,56.57,56.43,56.46,75575.0,52.7663,52.8504,52.7196,52.7476,75575.0
2020-09-30 14:00:00,56.46,56.58,56.41,56.43,64656.0,52.7476,52.8597,52.7009,52.7196,64656.0
2020-09-30 14:05:00,56.43,56.57,56.42,56.56,42952.0,52.7196,52.8504,52.7103,52.8411,42952.0
2020-09-30 14:10:00,56.56,56.56,56.39,56.39,39129.0,52.8411,52.8411,52.6822,52.6822,39129.0
2020-09-30 14:15:00,56.4,56.4,56.26,56.27,50029.0,52.6916,52.6916,52.5608,52.5701,50029.0
2020-09-30 14:20:00,56.27,56.45,56.15,56.19,113765.0,52.5701,52.7383,52.458,52.4954,113765.0
2020-09-30 14:25:00,56.19,56.19,55.97,56.16,47559.0,52.4954,52.4954,52.2899,52.4674,47559.0
2020-09-30 14:30:00,56.15,56.16,56.03,56.1,45888.0,52.458,52.4674,52.3459,52.4113,45888.0
2020-09-30 14:35:00,56.11,56.11,55.85,55.89,42330.0,52.4206,52.4206,52.1777,52.2151,42330.0
2020-09-30 14:40:00,55.91,55.97,55.81,55.86,37611.0,52.2338,52.2899,52.1404,52.1871,37611.0
2020-09-30 14:45:00,55.86,55.92,55.7,55.74,37182.0,52.1871,52.2431,52.0376,52.075,37182.0
2020-09-30 14:50:00,55.73,55.78,55.64,55.74,54061.0,52.0656,52.1123,51.9816,52.075,54061.0
2020-09-30 14:55:00,55.74,56.01,55.73,55.98,56119.0,52.075,52.3272,52.0656,52.2992,56119.0
2020-09-30 15:00:00,55.97,55.99,55.72,55.73,57599.0,52.2899,52.3085,52.0563,52.0656,57599.0
2020-09-30 15:05:00,55.73,55.89,55.72,55.79,51076.0,52.0656,52.2151,52.0563,52.1217,51076.0
2020-09-30 15:10:00,55.79,55.8,55.53,55.56,74745.0,52.1217,52.131,51.8788,51.9068,74745.0
2020-09-30 15:15:00,55.55,55.59,55.36,55.43,43762.0,51.8975,51.9348,51.72,51.7854,43762.0
2020-09-30 15:20:00,55.43,55.46,55.33,55.42,41196.0,51.7854,51.8134,51.6919,51.776,41196.0
2020-09-30 15:25:00,55.42,55.64,55.37,55.61,42529.0,51.776,51.9816,51.7293,51.9535,42529.0
2020-09-30 15:30:00,55.6,55.6,55.46,55.53,45040.0,51.9442,51.9442,51.8134,51.8788,45040.0
2020-09-30 15:35:00,55.54,55.59,55.46,55.55,47218.0,51.8881,51.9348,51.8134,51.8975,47218.0
2020-09-30 15:40:00,55.55,55.72,55.51,55.64,61254.0,51.8975,52.0563,51.8601,51.9816,61254.0
2020-09-30 15:45:00,55.63,55.78,55.6,55.76,78845.0,51.9722,52.1123,51.9442,52.0937,78845.0
2020-09-30 15:50:00,55.84,55.86,55.75,55.8,106904.0,52.1684,52.1871,52.0843,52.131,106904.0
2020-09-30 15:55:00,55.81,55.89,55.63,55.64,354125.0,52.1404,52.2151,51.9722,51.9816,354125.0
2020-10-01 09:30:00,56.02,56.62,55.89,56.62,215022.0,52.3366,52.8971,52.2151,52.8971,215022.0
2020-10-01 09:35:00,56.63,56.86,56.55,56.86,165615.0,52.9065,53.1213,52.8317,53.1213,165615.0
2020-10-01 09:40:00,56.86,57.16,56.8,57.09,154852.0,53.1213,53.4016,53.0653,53.3362,154852.0
2020-10-01 09:45:00,57.12,57.13,56.84,56.88,125834.0,53.3642,53.3736,53.1027,53.14,125834.0
2020-10-01 09:50:00,56.86,56.86,56.51,56.54,101185.0,53.1213,53.1213,52.7943,52.8224,101185.0
2020-10-01 09:55:00,56.54,56.7,56.41,56.48,111261.0,52.8224,52.9719,52.7009,52.7663,111261.0
2020-10-01 10:00:00,56.47,56.7,56.35,56.66,72308.0,52.757,52.9719,52.6449,52.9345,72308.0
2020-10-01 10:05:00,56.65,56.73,56.53,56.66,101498.0,52.9251,52.9999,52.813,52.9345,101498.0
2020-10-01 10:10:00,56.66,56.73,56.46,56.6,89660.0,52.9345,52.9999,52.7476,52.8784,89660.0
2020-10-01 10:15:00,56.59,56.69,56.39,56.43,68916.0,52.8691,52.9625,52.6822,52.7196,68916.0
2020-10-01 10:20:00,56.43,56.57,56.33,56.55,35224.0,52.7196,52.8504,52.6262,52.8317,35224.0
2020-10-01 10:25:00,56.57,56.57,56.26,56.46,38386.0,52.8504,52.8504,52.5608,52.7476,38386.0
2020-10-01 10:30:00,56.48,56.72,56.39,56.71,58143.0,52.7663,52.9905,52.6822,52.9812,58143.0
2020-10-01 10:35:00,56.71,56.77,56.67,56.72,35537.0,52.9812,53.0373,52.9438,52.9905,35537.0
2020-10-01 10:40:00,56.72,56.9,56.7,56.89,57277.0,52.9905,53.1587,52.9719,53.1494,57277.0
2020-10-01 10:45:00,56.9,56.93,56.66,56.67,29780.0,53.1587,53.1867,52.9345,52.9438,29780.0
2020-10-01 10:50:00,56.66,56.71,56.54,56.71,57553.0,52.9345,52.9812,52.8224,52.9812,57553.0
2020-10-01 10:55:00,56.72,56.75,56.59,56.73,66347.0,52.9905,53.0186,52.8691,52.9999,66347.0
2020-10-01 11:00:00,56.73,56.86,56.64,56.85,38947.0,52.9999,53.1213,52.9158,53.112,38947.0
2020-10-01 11:05:00,56.84,56.93,56.76,56.89,79198.0,53.1027,53.1867,53.0279,53.1494,79198.0
2020-10-01 11:10:00,56.87,57.06,56.83,57.05,66702.0,53.1307,53.3082,53.0933,53.2988,66702.0
2020-10-01 11:15:00,57.04,57.15,56.88,56.94,67868.0,53.2895,53.3923,53.14,53.1961,67868.0
2020-10-01 11:20:00,56.95,57.09,56.95,57.08,59583.0,53.2054,53.3362,53.2054,53.3269,59583.0
2020-10-01 11:25:00,57.07,57.07,56.95,56.99,34291.0,53.3175,53.3175,53.2054,53.2428,34291.0
2020-10-01 11:30:00,57.0,57.16,57.0,57.12,39098.0,53.2521,53.4016,53.2521,53.3642,39098.0
2020-10-01 11:35:00,57.13,57.25,57.07,57.24,54645.0,53.3736,53.4857,53.3175,53.4763,54645.0
2020-10-01 11:40:00,57.25,57.38,57.2,57.27,131301.0,53.4857,53.6071,53.439,53.5044,131301.0
2020-10-01 11:45:00,57.27,57.28,57.14,57.15,54420.0,53.5044,53.5137,53.3829,53.3923,54420.0
2020-10-01 11:50:00,57.14,57.19,57.06,57.19,20787.0,53.3829,53.4296,53.3082,53.4296,20787.0
2020-10-01 11:55:00,57.19,57.23,57.14,57.17,17968.0,53.4296,53.467,53.3829,53.411,17968.0
2020-10-01 12:00:00,57.16,57.17,57.01,57.09,28683.0,53.4016,53.411,53.2615,53.3362,28683.0
2020-10-01 12:05:00,57.08,57.17,57.07,57.14,22594.0,53.3269,53.411,53.3175,53.3829,22594.0
2020-10-01 12:10:00,57.15,57.16,57.07,57.12,21106.0,53.3923,53.4016,53.3175,53.3642,21106.0
2020-10-01 12:15:00,57.12,57.23,57.06,57.19,38254.0,53.3642,53.467,53.3082,53.4296,38254.0
2020-10-01 12:20:00,57.2,57.31,57.2,57.3,44016.0,53.439,53.5417,53.439,53.5324,44016.0
2020-10-01 12:25:00,57.3,57.35,57.28,57.3,23720.0,53.5324,53.5791,53.5137,53.5324,23720.0
2020-10-01 12:30:00,57.3,57.33,57.23,57.32,39544.0,53.5324,53.5604,53.467,53.5511,39544.0
2020-10-01 12:35:00,57.33,57.39,57.25,57.25,40331.0,53.5604,53.6165,53.4857,53.4857,40331.0
2020-10-01 12:40:00,57.26,57.36,57.25,57.3,23939.0,53.495,53.5885,53.4857,53.5324,23939.0
2020-10-01 12:45:00,57.3,57.31,57.25,57.27,23211.0,53.5324,53.5417,53.4857,53.5044,23211.0
2020-10-01 12:50:00,57.28,57.29,57.2,57.22,14298.0,53.5137,53.5231,53.439,53.4577,14298.0
2020-10-01 12:55:00,57.21,57.21,57.05,57.09,21793.0,53.4483,53.4483,53.2988,53.3362,21793.0
2020-10-01 13:00:00,57.09,57.15,57.05,57.1,25802.0,53.3362,53.3923,53.2988,53.3456,25802.0
2020-10-01 13:05:00,57.1,57.15,57.1,57.12,34239.0,53.3456,53.3923,53.3456,53.3642,34239.0
2020-10-01 13:10:00,57.12,57.13,57.03,57.04,23462.0,53.3642,53.3736,53.2802,53.2895,23462.0
2020-10-01 13:15:00,57.04,57.1,57.01,57.1,22557.0,53.2895,53.3456,53.2615,53.3456,22557.0
2020-10-01 13:20:00,57.11,57.19,57.11,57.12,23631.0,53.3549,53.4296,53.3549,53.3642,23631.0
2020-10-01 13:25:00,57.12,57.13,57.0,57.01,24029.0,53.3642,53.3736,53.2521,53.2615,24029.0
2020-10-01 13:30:00,57.01,57.04,56.93,57.02,20870.0,53.2615,53.2895,53.1867,53.2708,20870.0
2020-10-01 13:35:00,57.02,57.11,57.01,57.04,15931.0,53.2708,53.3549,53.2615,53.2895,15931.0
2020-10-01 13:40:00,57.02,57.06,56.99,57.0,33070.0,53.2708,53.3082,53.2428,53.2521,33070.0
2020-10-01 13:45:00,57.01,57.08,57.0,57.01,61240.0,53.2615,53.3269,53.2521,53.2615,61240.0
2020-10-01 13:50:00,57.01,57.06,56.95,57.05,25051.0,53.2615,53.3082,53.2054,53.2988,25051.0
2020-10-01 13:55:00,57.05,57.06,56.76,56.82,93651.0,53.2988,53.3082,53.0279,53.084,93651.0
2020-10-01 14:00:00,56.83,56.92,56.52,56.74,166305.0,53.0933,53.1774,52.8037,53.0092,166305.0
2020-10-01 14:05:00,56.72,56.77,56.56,56.6,58342.0,52.9905,53.0373,52.8411,52.8784,58342.0
2020-10-01 14:10:00,56.59,56.77,56.59,56.77,34521.0,52.8691,53.0373,52.8691,53.0373,34521.0
2020-10-01 14:15:00,56.77,56.78,56.66,56.74,35921.0,53.0373,53.0466,52.9345,53.0092,35921.0
2020-10-01 14:20:00,56.76,56.81,56.66,56.75,30268.0,53.0279,53.0746,52.9345,53.0186,30268.0
2020-10-01 14:25:00,56.75,56.97,56.75,56.97,43765.0,53.0186,53.2241,53.0186,53.2241,43765.0
2020-10-01 14:30:00,56.97,56.97,56.88,56.89,34328.0,53.2241,53.2241,53.14,53.1494,34328.0
2020-10-01 14:35:00,56.89,56.98,56.87,56.93,48572.0,53.1494,53.2334,53.1307,53.1867,48572.0
2020-10-01 14:40:00,56.92,57.02,56.89,57.01,28660.0,53.1774,53.2708,53.1494,53.2615,28660.0
2020-10-01 14:45:00,57.0,57.0,56.86,56.86,25938.0,53.2521,53.2521,53.1213,53.1213,25938.0
2020-10-01 14:50:00,56.87,56.92,56.77,56.79,42591.0,53.1307,53.1774,53.0373,53.0559,42591.0
2020-10-01 14:55:00,56.79,56.82,56.76,56.77,30756.0,53.0559,53.084,53.0279,53.0373,30756.0
2020-10-01 15:00:00,56.78,56.94,56.78,56.91,33235.0,53.0466,53.1961,53.0466,53.168,33235.0
2020-10-01 15:05:00,56.91,56.91,56.82,56.84,18026.0,53.168,53.168,53.084,53.1027,18026.0
2020-10-01 15:10:00,56.85,56.95,56.85,56.89,32439.0,53.112,53.2054,53.112,53.1494,32439.0
2020-10-01 15:15:00,56.9,56.91,56.76,56.76,39113.0,53.1587,53.168,53.0279,53.0279,39113.0
2020-10-01 15:20:00,56.76,56.77,56.65,56.68,29811.0,53.0279,53.0373,52.9251,52.9532,29811.0
2020-10-01 15:25:00,56.68,56.77,56.6,56.72,41108.0,52.9532,53.0373,52.8784,52.9905,41108.0
2020-10-01 15:30:00,56.71,56.75,56.64,56.73,44519.0,52.9812,53.0186,52.9158,52.9999,44519.0
2020-10-01 15:35:00,56.73,56.78,56.66,56.76,53587.0,52.9999,53.0466,52.9345,53.0279,53587.0
2020-10-01 15:40:00,56.77,56.82,56.73,56.76,85357.0,53.0373,53.084,52.9999,53.0279,85357.0
2020-10-01 15:45:00,56.75,56.79,56.69,56.76,83730.0,53.0186,53.0559,52.9625,53.0279,83730.0
2020-10-01 15:50:00,56.77,56.97,56.77,56.95,141982.0,53.0373,53.2241,53.0373,53.2054,141982.0
2020-10-01 15:55:00,56.94,57.09,56.93,57.07,268587.0,53.1961,53.3362,53.1867,53.3175,268587.0
2020-10-02 09:30:00,55.62,55.98,55.58,55.87,111352.0,51.9629,52.2992,51.9255,52.1964,111352.0
2020-10-02 09:35:00,55.85,56.04,55.79,55.95,58541.0,52.1777,52.3553,52.1217,52.2712,58541.0
2020-10-02 09:40:00,55.92,55.94,55.72,55.92,108803.0,52.2431,52.2618,52.0563,52.2431,108803.0
2020-10-02 09:45:00,55.89,56.13,55.88,56.11,67020.0,52.2151,52.4393,52.2058,52.4206,67020.0
2020-10-02 09:50:00,56.12,56.16,55.88,55.91,37492.0,52.43,52.4674,52.2058,52.2338,37492.0
2020-10-02 09:55:00,55.91,56.29,55.91,56.27,30504.0,52.2338,52.5888,52.2338,52.5701,30504.0
2020-10-02 10:00:00,56.27,56.48,56.27,56.43,35915.0,52.5701,52.7663,52.5701,52.7196,35915.0
2020-10-02 10:05:00,56.42,56.64,56.38,56.53,51097.0,52.7103,52.9158,52.6729,52.813,51097.0
2020-10-02 10:10:00,56.56,56.62,56.49,56.5,29056.0,52.8411,52.8971,52.7757,52.785,29056.0
2020-10-02 10:15:00,56.51,56.6,56.44,56.54,22520.0,52.7943,52.8784,52.729,52.8224,22520.0
2020-10-02 10:20:00,56.53,56.58,56.43,56.47,40596.0,52.813,52.8597,52.7196,52.757,40596.0
2020-10-02 10:25:00,56.46,56.71,56.43,56.6,73812.0,52.7476,52.9812,52.7196,52.8784,73812.0
2020-10-02 10:30:00,56.59,56.67,56.54,56.67,36259.0,52.8691,52.9438,52.8224,52.9438,36259.0
2020-10-02 10:35:00,56.64,56.69,56.48,56.48,55519.0,52.9158,52.9625,52.7663,52.7663,55519.0
2020-10-02 10:40:00,56.46,56.49,56.4,56.41,15748.0,52.7476,52.7757,52.6916,52.7009,15748.0
2020-10-02 10:45:00,56.38,56.56,56.35,56.56,10579.0,52.6729,52.8411,52.6449,52.8411,10579.0
2020-10-02 10:50:00,56.53,56.63,56.49,56.55,20990.0,52.813,52.9065,52.7757,52.8317,20990.0
2020-10-02 10:55:00,56.55,56.6,56.47,56.48,31031.0,52.8317,52.8784,52.757,52.7663,31031.0
2020-10-02 11:00:00,56.46,56.59,56.38,56.51,109748.0,52.7476,52.8691,52.6729,52.7943,109748.0
2020-10-02 11:05:00,56.47,56.74,56.47,56.69,26223.0,52.757,53.0092,52.757,52.9625,26223.0
2020-10-02 11:10:00,56.69,56.72,56.65,56.66,11967.0,52.9625,52.9905,52.9251,52.9345,11967.0
2020-10-02 11:15:00,56.68,56.86,56.6,56.86,13981.0,52.9532,53.1213,52.8784,53.1213,13981.0
2020-10-02 11:20:00,56.82,56.87,56.76,56.78,10690.0,53.084,53.1307,53.0279,53.0466,10690.0
2020-10-02 11:25:00,56.8,56.86,56.78,56.83,32453.0,53.0653,53.1213,53.0466,53.0933,32453.0
2020-10-02 11:30:00,56.82,56.84,56.73,56.75,76785.0,53.084,53.1027,52.9999,53.0186,76785.0
2020-10-02 11:35:00,56.76,56.79,56.65,56.66,19629.0,53.0279,53.0559,52.9251,52.9345,19629.0
2020-10-02 11:40:00,56.66,56.83,56.64,56.8,19181.0,52.9345,53.0933,52.9158,53.0653,19181.0
2020-10-02 11:45:00,56.79,56.96,56.77,56.96,23391.0,53.0559,53.2148,53.0373,53.2148,23391.0
2020-10-02 11:50:00,56.97,56.99,56.91,56.95,36521.0,53.2241,53.2428,53.168,53.2054,36521.0
2020-10-02 11:55:00,56.94,56.95,56.85,56.91,28636.0,53.1961,53.2054,53.112,53.168,28636.0
2020-10-02 12:00:00,56.91,56.97,56.89,56.94,46925.0,53.168,53.2241,53.1494,53.1961,46925.0
2020-10-02 12:05:00,56.94,57.21,56.9,57.2,65694.0,53.1961,53.4483,53.1587,53.439,65694.0
2020-10-02 12:10:00,57.2,57.4,57.17,57.26,41790.0,53.439,53.6258,53.411,53.495,41790.0
2020-10-02 12:15:00,57.25,57.6,57.24,57.6,53044.0,53.4857,53.8127,53.4763,53.8127,53044.0
2020-10-02 12:20:00,57.64,57.77,57.48,57.54,41021.0,53.85,53.9715,53.7006,53.7566,41021.0
2020-10-02 12:25:00,57.54,57.6,57.41,57.41,84000.0,53.7566,53.8127,53.6352,53.6352,84000.0
2020-10-02 12:30:00,57.42,57.46,57.32,57.36,19086.0,53.6445,53.6819,53.5511,53.5885,19086.0
2020-10-02 12:35:00,57.38,57.58,57.35,57.56,30381.0,53.6071,53.794,53.5791,53.7753,30381.0
2020-10-02 12:40:00,57.55,57.58,57.51,57.55,17269.0,53.766,53.794,53.7286,53.766,17269.0
2020-10-02 12:45:00,57.55,57.59,57.49,57.54,14744.0,53.766,53.8033,53.7099,53.7566,14744.0
2020-10-02 12:50:00,57.54,57.62,57.46,57.56,29997.0,53.7566,53.8314,53.6819,53.7753,29997.0
2020-10-02 12:55:00,57.56,57.62,57.5,57.52,18862.0,53.7753,53.8314,53.7193,53.7379,18862.0
2020-10-02 13:00:00,57.52,57.6,57.46,57.46,79454.0,53.7379,53.8127,53.6819,53.6819,79454.0
2020-10-02 13:05:00,57.44,57.44,57.31,57.32,21215.0,53.6632,53.6632,53.5417,53.5511,21215.0
2020-10-02 13:10:00,57.31,57.43,57.28,57.42,26595.0,53.5417,53.6539,53.5137,53.6445,26595.0
2020-10-02 13:15:00,57.42,57.49,57.38,57.45,24813.0,53.6445,53.7099,53.6071,53.6725,24813.0
2020-10-02 13:20:00,57.44,57.54,57.43,57.54,21259.0,53.6632,53.7566,53.6539,53.7566,21259.0
2020-10-02 13:25:00,57.53,57.55,57.43,57.43,13730.0,53.7473,53.766,53.6539,53.6539,13730.0
2020-10-02 13:30:00,57.46,57.46,57.3,57.3,13927.0,53.6819,53.6819,53.5324,53.5324,13927.0
2020-10-02 13:35:00,57.3,57.45,57.3,57.45,22977.0,53.5324,53.6725,53.5324,53.6725,22977.0
2020-10-02 13:40:00,57.43,57.43,57.01,57.01,64289.0,53.6539,53.6539,53.2615,53.2615,64289.0
2020-10-02 13:45:00,57.01,57.15,56.98,57.05,23302.0,53.2615,53.3923,53.2334,53.2988,23302.0
2020-10-02 13:50:00,57.03,57.04,56.92,56.98,21414.0,53.2802,53.2895,53.1774,53.2334,21414.0
2020-10-02 13:55:00,56.97,57.04,56.92,56.92,61608.0,53.2241,53.2895,53.1774,53.1774,61608.0
2020-10-02 14:00:00,56.93,57.08,56.92,57.08,49499.0,53.1867,53.3269,53.1774,53.3269,49499.0
2020-10-02 14:05:00,57.08,57.27,57.08,57.26,23180.0,53.3269,53.5044,53.3269,53.495,23180.0
2020-10-02 14:10:00,57.26,57.32,57.26,57.31,31452.0,53.495,53.5511,53.495,53.5417,31452.0
2020-10-02 14:15:00,57.31,57.35,57.29,57.32,21038.0,53.5417,53.5791,53.5231,53.5511,21038.0
2020-10-02 14:20:00,57.32,57.46,57.32,57.46,18884.0,53.5511,53.6819,53.5511,53.6819,18884.0
2020-10-02 14:25:00,57.45,57.47,57.34,57.35,16408.0,53.6725,53.6912,53.5698,53.5791,16408.0
2020-10-02 14:30:00,57.36,57.42,57.31,57.4,14778.0,53.5885,53.6445,53.5417,53.6258,14778.0
2020-10-02 14:35:00,57.4,57.45,57.35,57.42,16366.0,53.6258,53.6725,53.5791,53.6445,16366.0
2020-10-02 14:40:00,57.42,57.51,57.39,57.44,21313.0,53.6445,53.7286,53.6165,53.6632,21313.0
2020-10-02 14:45:00,57.44,57.53,57.38,57.46,16442.0,53.6632,53.7473,53.6071,53.6819,16442.0
2020-10-02 14:50:00,57.45,57.46,57.29,57.3,13001.0,53.6725,53.6819,53.5231,53.5324,13001.0
2020-10-02 14:55:00,57.3,57.41,57.19,57.28,62884.0,53.5324,53.6352,53.4296,53.5137,62884.0
2020-10-02 15:00:00,57.29,57.39,57.24,57.39,29434.0,53.5231,53.6165,53.4763,53.6165,29434.0
2020-10-02 15:05:00,57.37,57.4,57.32,57.4,19276.0,53.5978,53.6258,53.5511,53.6258,19276.0
2020-10-02 15:10:00,57.4,57.54,57.25,57.36,41101.0,53.6258,53.7566,53.4857,53.5885,41101.0
2020-10-02 15:15:00,57.36,57.49,57.34,57.47,23749.0,53.5885,53.7099,53.5698,53.6912,23749.0
2020-10-02 15:20:00,57.46,57.54,57.41,57.52,32849.0,53.6819,53.7566,53.6352,53.7379,32849.0
2020-10-02 15:25:00,57.52,57.64,57.51,57.64,35661.0,53.7379,53.85,53.7286,53.85,35661.0
2020-10-02 15:30:00,57.64,57.76,57.63,57.68,54854.0,53.85,53.9622,53.8407,53.8874,54854.0
2020-10-02 15:35:00,57.68,57.76,57.67,57.71,65183.0,53.8874,53.9622,53.8781,53.9154,65183.0
2020-10-02 15:40:00,57.71,57.72,57.61,57.71,45551.0,53.9154,53.9248,53.822,53.9154,45551.0
2020-10-02 15:45:00,57.71,57.8,57.62,57.8,65691.0,53.9154,53.9995,53.8314,53.9995,65691.0
2020-10-02 15:50:00,57.8,57.81,57.63,57.66,127785.0,53.9995,54.0089,53.8407,53.8687,127785.0
2020-10-02 15:55:00,57.65,57.74,57.62,57.64,300177.0,53.8594,53.9435,53.8314,53.85,300177.0
2020-10-05 09:30:00,58.04,58.46,58.02,58.22,111114.0,54.2237,54.6161,54.2051,54.3919,111114.0
2020-10-05 09:35:00,58.23,58.23,57.94,57.98,30804.0,54.4013,54.4013,54.1303,54.1677,30804.0
2020-10-05 09:40:00,57.96,57.99,57.85,57.91,18576.0,54.149,54.177,54.0462,54.1023,18576.0
2020-10-05 09:45:00,57.93,57.99,57.8,57.89,28274.0,54.121,54.177,53.9995,54.0836,28274.0
2020-10-05 09:50:00,57.9,58.02,57.77,57.8,27524.0,54.093,54.2051,53.9715,53.9995,27524.0
2020-10-05 09:55:00,57.83,57.9,57.67,57.72,22097.0,54.0276,54.093,53.8781,53.9248,22097.0
2020-10-05 10:00:00,57.73,57.85,57.67,57.73,32835.0,53.9341,54.0462,53.8781,53.9341,32835.0
2020-10-05 10:05:00,57.73,57.75,57.48,57.48,37180.0,53.9341,53.9528,53.7006,53.7006,37180.0
2020-10-05 10:10:00,57.5,57.53,57.33,57.37,38417.0,53.7193,53.7473,53.5604,53.5978,38417.0
2020-10-05 10:15:00,57.37,57.52,57.36,57.48,37378.0,53.5978,53.7379,53.5885,53.7006,37378.0
2020-10-05 10:20:00,57.48,57.48,57.36,57.4,35552.0,53.7006,53.7006,53.5885,53.6258,35552.0
2020-10-05 10:25:00,57.41,57.45,57.2,57.21,45350.0,53.6352,53.6725,53.439,53.4483,45350.0
2020-10-05 10:30:00,57.22,57.29,57.18,57.27,58843.0,53.4577,53.5231,53.4203,53.5044,58843.0
2020-10-05 10:35:00,57.26,57.33,57.25,57.27,32169.0,53.495,53.5604,53.4857,53.5044,32169.0
2020-10-05 10:40:00,57.25,57.34,57.25,57.3,29578.0,53.4857,53.5698,53.4857,53.5324,29578.0
2020-10-05 10:45:00,57.3,57.31,57.22,57.28,27339.0,53.5324,53.5417,53.4577,53.5137,27339.0
2020-10-05 10:50:00,57.28,57.35,57.22,57.24,28448.0,53.5137,53.5791,53.4577,53.4763,28448.0
2020-10-05 10:55:00,57.25,57.34,57.19,57.2,31379.0,53.4857,53.5698,53.4296,53.439,31379.0
2020-10-05 11:00:00,57.21,57.34,57.14,57.34,22304.0,53.4483,53.5698,53.3829,53.5698,22304.0
2020-10-05 11:05:00,57.35,57.38,57.31,57.38,27826.0,53.5791,53.6071,53.5417,53.6071,27826.0
2020-10-05 11:10:00,57.37,57.48,57.37,57.45,23470.0,53.5978,53.7006,53.5978,53.6725,23470.0
2020-10-05 11:15:00,57.45,57.59,57.44,57.56,50671.0,53.6725,53.8033,53.6632,53.7753,50671.0
2020-10-05 11:20:00,57.56,57.62,57.5,57.61,23647.0,53.7753,53.8314,53.7193,53.822,23647.0
2020-10-05 11:25:00,57.61,57.64,57.49,57.49,61275.0,53.822,53.85,53.7099,53.7099,61275.0
2020-10-05 11:30:00,57.49,57.49,57.32,57.32,19036.0,53.7099,53.7099,53.5511,53.5511,19036.0
2020-10-05 11:35:00,57.33,57.33,57.2,57.22,14306.0,53.5604,53.5604,53.439,53.4577,14306.0
2020-10-05 11:40:00,57.22,57.29,57.2,57.29,14227.0,53.4577,53.5231,53.439,53.5231,14227.0
2020-10-05 11:45:00,57.28,57.33,57.28,57.3,19059.0,53.5137,53.5604,53.5137,53.5324,19059.0
2020-10-05 11:50:00,57.32,57.38,57.3,57.35,15902.0,53.5511,53.6071,53.5324,53.5791,15902.0
2020-10-05 11:55:00,57.34,57.35,57.28,57.32,19806.0,53.5698,53.5791,53.5137,53.5511,19806.0
2020-10-05 12:00:00,57.32,57.34,57.21,57.23,35128.0,53.5511,53.5698,53.4483,53.467,35128.0
2020-10-05 12:05:00,57.24,57.28,57.19,57.26,20518.0,53.4763,53.5137,53.4296,53.495,20518.0
2020-10-05 12:10:00,57.27,57.3,57.2,57.21,11486.0,53.5044,53.5324,53.439,53.4483,11486.0
2020-10-05 12:15:00,57.21,57.24,57.17,57.2,21674.0,53.4483,53.4763,53.411,53.439,21674.0
2020-10-05 12:20:00,57.19,57.23,57.15,57.21,22444.0,53.4296,53.467,53.3923,53.4483,22444.0
2020-10-05 12:25:00,57.2,57.21,57.07,57.08,44434.0,53.439,53.4483,53.3175,53.3269,44434.0
2020-10-05 12:30:00,57.09,57.21,57.08,57.19,24084.0,53.3362,53.4483,53.3269,53.4296,24084.0
2020-10-05 12:35:00,57.19,57.24,57.17,57.24,27426.0,53.4296,53.4763,53.411,53.4763,27426.0
2020-10-05 12:40:00,57.24,57.27,57.2,57.27,12953.0,53.4763,53.5044,53.439,53.5044,12953.0
2020-10-05 12:45:00,57.27,57.31,57.23,57.26,12846.0,53.5044,53.5417,53.467,53.495,12846.0
2020-10-05 12:50:00,57.26,57.27,57.22,57.23,9302.0,53.495,53.5044,53.4577,53.467,9302.0
2020-10-05 12:55:00,57.24,57.27,57.2,57.27,17342.0,53.4763,53.5044,53.439,53.5044,17342.0
2020-10-05 13:00:00,57.28,57.31,57.21,57.26,14981.0,53.5137,53.5417,53.4483,53.495,14981.0
2020-10-05 13:05:00,57.27,57.33,57.22,57.32,20575.0,53.5044,53.5604,53.4577,53.5511,20575.0
2020-10-05 13:10:00,57.32,57.36,57.32,57.34,14819.0,53.5511,53.5885,53.5511,53.5698,14819.0
2020-10-05 13:15:00,57.34,57.34,57.3,57.33,9318.0,53.5698,53.5698,53.5324,53.5604,9318.0
2020-10-05 13:20:00,57.33,57.4,57.3,57.37,16594.0,53.5604,53.6258,53.5324,53.5978,16594.0
2020-10-05 13:25:00,57.36,57.42,57.35,57.38,8256.0,53.5885,53.6445,53.5791,53.6071,8256.0
2020-10-05 13:30:00,57.38,57.38,57.33,57.37,18359.0,53.6071,53.6071,53.5604,53.5978,18359.0
2020-10-05 13:35:00,57.37,57.43,57.34,57.39,12787.0,53.5978,53.6539,53.5698,53.6165,12787.0
2020-10-05 13:40:00,57.38,57.5,57.37,57.48,21127.0,53.6071,53.7193,53.5978,53.7006,21127.0
2020-10-05 13:45:00,57.48,57.48,57.37,57.39,26962.0,53.7006,53.7006,53.5978,53.6165,26962.0
2020-10-05 13:50:00,57.4,57.42,57.33,57.34,20533.0,53.6258,53.6445,53.5604,53.5698,20533.0
2020-10-05 13:55:00,57.35,57.39,57.27,57.27,18111.0,53.5791,53.6165,53.5044,53.5044,18111.0
2020-10-05 14:00:00,57.26,57.26,57.19,57.23,22675.0,53.495,53.495,53.4296,53.467,22675.0
2020-10-05 14:05:00,57.24,57.27,57.2,57.23,16467.0,53.4763,53.5044,53.439,53.467,16467.0
2020-10-05 14:10:00,57.23,57.31,57.23,57.3,15964.0,53.467,53.5417,53.467,53.5324,15964.0
2020-10-05 14:15:00,57.29,57.33,57.28,57.31,19505.0,53.5231,53.5604,53.5137,53.5417,19505.0
2020-10-05 14:20:00,57.29,57.37,57.25,57.36,14235.0,53.5231,53.5978,53.4857,53.5885,14235.0
2020-10-05 14:25:00,57.35,57.37,57.28,57.35,19497.0,53.5791,53.5978,53.5137,53.5791,19497.0
2020-10-05 14:30:00,57.35,57.39,57.32,57.35,13644.0,53.5791,53.6165,53.5511,53.5791,13644.0
2020-10-05 14:35:00,57.36,57.44,57.34,57.36,16479.0,53.5885,53.6632,53.5698,53.5885,16479.0
2020-10-05 14:40:00,57.35,57.39,57.33,57.36,24911.0,53.5791,53.6165,53.5604,53.5885,24911.0
2020-10-05 14:45:00,57.36,57.38,57.32,57.33,25182.0,53.5885,53.6071,53.5511,53.5604,25182.0
2020-10-05 14:50:00,57.33,57.34,57.28,57.31,28295.0,53.5604,53.5698,53.5137,53.5417,28295.0
2020-10-05 14:55:00,57.32,57.41,57.29,57.41,33931.0,53.5511,53.6352,53.5231,53.6352,33931.0
2020-10-05 15:00:00,57.42,57.44,57.36,57.42,20431.0,53.6445,53.6632,53.5885,53.6445,20431.0
2020-10-05 15:05:00,57.43,57.5,57.43,57.48,15845.0,53.6539,53.7193,53.6539,53.7006,15845.0
2020-10-05 15:10:00,57.49,57.51,57.41,57.42,31962.0,53.7099,53.7286,53.6352,53.6445,31962.0
2020-10-05 15:15:00,57.43,57.53,57.43,57.49,27704.0,53.6539,53.7473,53.6539,53.7099,27704.0
2020-10-05 15:20:00,57.49,57.53,57.45,57.5,19961.0,53.7099,53.7473,53.6725,53.7193,19961.0
2020-10-05 15:25:00,57.5,57.59,57.49,57.58,36010.0,53.7193,53.8033,53.7099,53.794,36010.0
2020-10-05 15:30:00,57.59,57.59,57.47,57.51,30056.0,53.8033,53.8033,53.6912,53.7286,30056.0
2020-10-05 15:35:00,57.51,57.54,57.47,57.5,51080.0,53.7286,53.7566,53.6912,53.7193,51080.0
2020-10-05 15:40:00,57.5,57.52,57.42,57.43,42747.0,53.7193,53.7379,53.6445,53.6539,42747.0
2020-10-05 15:45:00,57.43,57.48,57.42,57.46,48459.0,53.6539,53.7006,53.6445,53.6819,48459.0
2020-10-05 15:50:00,57.46,57.51,57.43,57.48,64992.0,53.6819,53.7286,53.6539,53.7006,64992.0
2020-10-05 15:55:00,57.48,57.55,57.43,57.5,261771.0,53.7006,53.766,53.6539,53.7193,261771.0
2020-10-06 09:30:00,57.85,57.92,57.69,57.8,77915.0,54.0462,54.1116,53.8968,53.9995,77915.0
2020-10-06 09:35:00,57.8,58.01,57.65,57.68,57722.0,53.9995,54.1957,53.8594,53.8874,57722.0
2020-10-06 09:40:00,57.68,57.75,57.55,57.63,46946.0,53.8874,53.9528,53.766,53.8407,46946.0
2020-10-06 09:45:00,57.63,57.63,57.51,57.57,35750.0,53.8407,53.8407,53.7286,53.7847,35750.0
2020-10-06 09:50:00,57.56,57.61,57.42,57.58,134679.0,53.7753,53.822,53.6445,53.794,134679.0
2020-10-06 09:55:00,57.58,57.64,57.53,57.57,39452.0,53.794,53.85,53.7473,53.7847,39452.0
2020-10-06 10:00:00,57.57,57.58,57.31,57.45,29038.0,53.7847,53.794,53.5417,53.6725,29038.0
2020-10-06 10:05:00,57.45,57.53,57.34,57.42,37431.0,53.6725,53.7473,53.5698,53.6445,37431.0
2020-10-06 10:10:00,57.4,57.47,57.34,57.39,23099.0,53.6258,53.6912,53.5698,53.6165,23099.0
2020-10-06 10:15:00,57.38,57.57,57.38,57.51,23869.0,53.6071,53.7847,53.6071,53.7286,23869.0
2020-10-06 10:20:00,57.52,57.58,57.41,57.47,95446.0,53.7379,53.794,53.6352,53.6912,95446.0
2020-10-06 10:25:00,57.48,57.59,57.44,57.52,41559.0,53.7006,53.8033,53.6632,53.7379,41559.0
2020-10-06 10:30:00,57.5,57.53,57.44,57.46,18577.0,53.7193,53.7473,53.6632,53.6819,18577.0
2020-10-06 10:35:00,57.47,57.49,57.31,57.31,22941.0,53.6912,53.7099,53.5417,53.5417,22941.0
2020-10-06 10:40:00,57.3,57.38,57.19,57.27,81091.0,53.5324,53.6071,53.4296,53.5044,81091.0
2020-10-06 10:45:00,57.27,57.49,57.25,57.38,65370.0,53.5044,53.7099,53.4857,53.6071,65370.0
2020-10-06 10:50:00,57.39,57.49,57.36,57.41,24129.0,53.6165,53.7099,53.5885,53.6352,24129.0
2020-10-06 10:55:00,57.4,57.44,57.38,57.4,71616.0,53.6258,53.6632,53.6071,53.6258,71616.0
2020-10-06 11:00:00,57.41,57.44,57.36,57.44,30729.0,53.6352,53.6632,53.5885,53.6632,30729.0
2020-10-06 11:05:00,57.46,57.53,57.42,57.43,32364.0,53.6819,53.7473,53.6445,53.6539,32364.0
2020-10-06 11:10:00,57.43,57.47,57.4,57.44,17260.0,53.6539,53.6912,53.6258,53.6632,17260.0
2020-10-06 11:15:00,57.43,57.44,57.4,57.43,12629.0,53.6539,53.6632,53.6258,53.6539,12629.0
2020-10-06 11:20:00,57.43,57.48,57.42,57.47,21550.0,53.6539,53.7006,53.6445,53.6912,21550.0
2020-10-06 11:25:00,57.46,57.54,57.43,57.47,42430.0,53.6819,53.7566,53.6539,53.6912,42430.0
2020-10-06 11:30:00,57.44,57.53,57.4,57.48,28913.0,53.6632,53.7473,53.6258,53.7006,28913.0
2020-10-06 11:35:00,57.47,57.56,57.44,57.52,39941.0,53.6912,53.7753,53.6632,53.7379,39941.0
2020-10-06 11:40:00,57.51,57.55,57.44,57.44,45263.0,53.7286,53.766,53.6632,53.6632,45263.0
2020-10-06 11:45:00,57.44,57.48,57.38,57.39,28390.0,53.6632,53.7006,53.6071,53.6165,28390.0
2020-10-06 11:50:00,57.38,57.42,57.34,57.39,58814.0,53.6071,53.6445,53.5698,53.6165,58814.0
2020-10-06 11:55:00,57.4,57.41,57.34,57.35,16141.0,53.6258,53.6352,53.5698,53.5791,16141.0
2020-10-06 12:00:00,57.34,57.45,57.32,57.39,21670.0,53.5698,53.6725,53.5511,53.6165,21670.0
2020-10-06 12:05:00,57.4,57.43,57.38,57.41,16933.0,53.6258,53.6539,53.6071,53.6352,16933.0
2020-10-06 12:10:00,57.4,57.4,57.36,57.4,11817.0,53.6258,53.6258,53.5885,53.6258,11817.0
2020-10-06 12:15:00,57.4,57.46,57.34,57.46,19973.0,53.6258,53.6819,53.5698,53.6819,19973.0
2020-10-06 12:20:00,57.46,57.57,57.42,57.56,81237.0,53.6819,53.7847,53.6445,53.7753,81237.0
2020-10-06 12:25:00,57.57,57.6,57.53,57.6,26485.0,53.7847,53.8127,53.7473,53.8127,26485.0
2020-10-06 12:30:00,57.6,57.76,57.59,57.76,54070.0,53.8127,53.9622,53.8033,53.9622,54070.0
2020-10-06 12:35:00,57.77,57.83,57.75,57.83,31119.0,53.9715,54.0276,53.9528,54.0276,31119.0
2020-10-06 12:40:00,57.84,57.9,57.81,57.9,61244.0,54.0369,54.093,54.0089,54.093,61244.0
2020-10-06 12:45:00,57.9,57.99,57.88,57.99,31554.0,54.093,54.177,54.0743,54.177,31554.0
2020-10-06 12:50:00,57.98,58.02,57.95,57.98,30555.0,54.1677,54.2051,54.1397,54.1677,30555.0
2020-10-06 12:55:00,58.0,58.04,57.96,58.03,24467.0,54.1864,54.2237,54.149,54.2144,24467.0
2020-10-06 13:00:00,58.03,58.06,57.99,58.03,43088.0,54.2144,54.2424,54.177,54.2144,43088.0
2020-10-06 13:05:00,58.04,58.09,58.02,58.07,34363.0,54.2237,54.2705,54.2051,54.2518,34363.0
2020-10-06 13:10:00,58.07,58.08,58.0,58.07,22800.0,54.2518,54.2611,54.1864,54.2518,22800.0
2020-10-06 13:15:00,58.07,58.07,57.97,58.03,37406.0,54.2518,54.2518,54.1584,54.2144,37406.0
2020-10-06 13:20:00,58.02,58.13,57.99,58.04,37399.0,54.2051,54.3078,54.177,54.2237,37399.0
2020-10-06 13:25:00,58.05,58.09,58.04,58.05,29586.0,54.2331,54.2705,54.2237,54.2331,29586.0
2020-10-06 13:30:00,58.04,58.06,58.0,58.04,42974.0,54.2237,54.2424,54.1864,54.2237,42974.0
2020-10-06 13:35:00,58.04,58.17,58.0,58.11,45902.0,54.2237,54.3452,54.1864,54.2891,45902.0
2020-10-06 13:40:00,58.13,58.15,58.06,58.09,27982.0,54.3078,54.3265,54.2424,54.2705,27982.0
2020-10-06 13:45:00,58.1,58.11,58.02,58.04,24456.0,54.2798,54.2891,54.2051,54.2237,24456.0
2020-10-06 13:50:00,58.03,58.14,58.02,58.14,36171.0,54.2144,54.3172,54.2051,54.3172,36171.0
2020-10-06 13:55:00,58.14,58.23,58.11,58.12,60739.0,54.3172,54.4013,54.2891,54.2985,60739.0
2020-10-06 14:00:00,58.13,58.28,58.13,58.27,91163.0,54.3078,54.448,54.3078,54.4386,91163.0
2020-10-06 14:05:00,58.27,58.35,58.24,58.26,44908.0,54.4386,54.5134,54.4106,54.4293,44908.0
2020-10-06 14:10:00,58.26,58.31,58.24,58.3,46929.0,54.4293,54.476,54.4106,54.4667,46929.0
2020-10-06 14:15:00,58.3,58.32,58.25,58.25,29765.0,54.4667,54.4853,54.4199,54.4199,29765.0
2020-10-06 14:20:00,58.26,58.35,58.25,58.34,40631.0,54.4293,54.5134,54.4199,54.504,40631.0
2020-10-06 14:25:00,58.33,58.35,58.26,58.34,34515.0,54.4947,54.5134,54.4293,54.504,34515.0
2020-10-06 14:30:00,58.32,58.43,58.32,58.37,55389.0,54.4853,54.5881,54.4853,54.5321,55389.0
2020-10-06 14:35:00,58.37,58.4,58.32,58.36,36962.0,54.5321,54.5601,54.4853,54.5227,36962.0
2020-10-06 14:40:00,58.36,58.45,58.35,58.43,28951.0,54.5227,54.6068,54.5134,54.5881,28951.0
2020-10-06 14:45:00,58.43,58.46,58.04,58.08,80374.0,54.5881,54.6161,54.2237,54.2611,80374.0
2020-10-06 14:50:00,58.07,58.26,57.09,57.12,146466.0,54.2518,54.4293,53.3362,53.3642,146466.0
2020-10-06 14:55:00,57.09,57.39,56.88,57.3,120959.0,53.3362,53.6165,53.14,53.5324,120959.0
2020-10-06 15:00:00,57.25,57.26,56.82,56.91,175381.0,53.4857,53.495,53.084,53.168,175381.0
2020-10-06 15:05:00,56.92,56.98,56.73,56.93,36094.0,53.1774,53.2334,52.9999,53.1867,36094.0
2020-10-06 15:10:00,56.95,57.01,56.9,56.91,94533.0,53.2054,53.2615,53.1587,53.168,94533.0
2020-10-06 15:15:00,56.91,56.93,56.66,56.69,53269.0,53.168,53.1867,52.9345,52.9625,53269.0
2020-10-06 15:20:00,56.7,56.83,56.65,56.73,41392.0,52.9719,53.0933,52.9251,52.9999,41392.0
2020-10-06 15:25:00,56.71,56.88,56.63,56.87,52483.0,52.9812,53.14,52.9065,53.1307,52483.0
2020-10-06 15:30:00,56.86,57.16,56.82,57.13,90131.0,53.1213,53.4016,53.084,53.3736,90131.0
2020-10-06 15:35:00,57.13,57.14,56.88,56.89,67858.0,53.3736,53.3829,53.14,53.1494,67858.0
2020-10-06 15:40:00,56.89,56.92,56.76,56.81,68481.0,53.1494,53.1774,53.0279,53.0746,68481.0
2020-10-06 15:45:00,56.8,56.82,56.65,56.75,112409.0,53.0653,53.084,52.9251,53.0186,112409.0
2020-10-06 15:50:00,56.74,56.75,56.5,56.67,118491.0,53.0092,53.0186,52.785,52.9438,118491.0
2020-10-06 15:55:00,56.66,56.73,56.59,56.59,247421.0,52.9345,52.9999,52.8691,52.8691,247421.0
2020-10-07 09:30:00,57.48,57.88,57.36,57.82,138435.0,53.7006,54.0743,53.5885,54.0182,138435.0
2020-10-07 09:35:00,57.84,58.04,57.83,57.99,51385.0,54.0369,54.2237,54.0276,54.177,51385.0
2020-10-07 09:40:00,58.01,58.06,57.94,57.97,40562.0,54.1957,54.2424,54.1303,54.1584,40562.0
2020-10-07 09:45:00,57.97,58.18,57.96,58.1,131258.0,54.1584,54.3545,54.149,54.2798,131258.0
2020-10-07 09:50:00,58.09,58.11,57.94,57.97,54979.0,54.2705,54.2891,54.1303,54.1584,54979.0
2020-10-07 09:55:00,57.97,58.03,57.86,58.0,32855.0,54.1584,54.2144,54.0556,54.1864,32855.0
2020-10-07 10:00:00,58.0,58.01,57.79,57.82,30837.0,54.1864,54.1957,53.9902,54.0182,30837.0
2020-10-07 10:05:00,57.83,57.88,57.74,57.85,28126.0,54.0276,54.0743,53.9435,54.0462,28126.0
2020-10-07 10:10:00,57.87,57.87,57.7,57.78,20637.0,54.0649,54.0649,53.9061,53.9808,20637.0
2020-10-07 10:15:00,57.78,57.9,57.77,57.89,32393.0,53.9808,54.093,53.9715,54.0836,32393.0
2020-10-07 10:20:00,57.87,58.14,57.87,58.14,78127.0,54.0649,54.3172,54.0649,54.3172,78127.0
2020-10-07 10:25:00,58.13,58.39,58.07,58.36,47431.0,54.3078,54.5507,54.2518,54.5227,47431.0
2020-10-07 10:30:00,58.34,58.43,58.33,58.38,22418.0,54.504,54.5881,54.4947,54.5414,22418.0
2020-10-07 10:35:00,58.39,58.41,58.28,58.31,34807.0,54.5507,54.5694,54.448,54.476,34807.0
2020-10-07 10:40:00,58.33,58.36,58.2,58.25,26364.0,54.4947,54.5227,54.3732,54.4199,26364.0
2020-10-07 10:45:00,58.25,58.31,58.18,58.23,30712.0,54.4199,54.476,54.3545,54.4013,30712.0
2020-10-07 10:50:00,58.22,58.28,58.14,58.15,29444.0,54.3919,54.448,54.3172,54.3265,29444.0
2020-10-07 10:55:00,58.16,58.19,58.06,58.08,19303.0,54.3359,54.3639,54.2424,54.2611,19303.0
2020-10-07 11:00:00,58.08,58.13,58.06,58.09,28810.0,54.2611,54.3078,54.2424,54.2705,28810.0
2020-10-07 11:05:00,58.09,58.22,58.08,58.18,35615.0,54.2705,54.3919,54.2611,54.3545,35615.0
2020-10-07 11:10:00,58.19,58.31,58.19,58.31,36699.0,54.3639,54.476,54.3639,54.476,36699.0
2020-10-07 11:15:00,58.3,58.42,58.3,58.41,43696.0,54.4667,54.5788,54.4667,54.5694,43696.0
2020-10-07 11:20:00,58.4,58.42,58.37,58.4,27752.0,54.5601,54.5788,54.5321,54.5601,27752.0
2020-10-07 11:25:00,58.4,58.41,58.35,58.38,29468.0,54.5601,54.5694,54.5134,54.5414,29468.0
2020-10-07 11:30:00,58.39,58.67,58.37,58.64,73351.0,54.5507,54.8123,54.5321,54.7843,73351.0
2020-10-07 11:35:00,58.64,58.68,58.58,58.67,48373.0,54.7843,54.8217,54.7282,54.8123,48373.0
2020-10-07 11:40:00,58.68,58.78,58.67,58.75,48365.0,54.8217,54.9151,54.8123,54.8871,48365.0
2020-10-07 11:45:00,58.75,58.83,58.72,58.79,70790.0,54.8871,54.9618,54.859,54.9244,70790.0
2020-10-07 11:50:00,58.78,58.82,58.72,58.73,25074.0,54.9151,54.9525,54.859,54.8684,25074.0
2020-10-07 11:55:00,58.72,58.75,58.65,58.66,37320.0,54.859,54.8871,54.7936,54.803,37320.0
2020-10-07 12:00:00,58.63,58.67,58.51,58.51,26550.0,54.775,54.8123,54.6628,54.6628,26550.0
2020-10-07 12:05:00,58.52,58.55,58.45,58.45,15949.0,54.6722,54.7002,54.6068,54.6068,15949.0
2020-10-07 12:10:00,58.46,58.47,58.35,58.37,19185.0,54.6161,54.6255,54.5134,54.5321,19185.0
2020-10-07 12:15:00,58.36,58.43,58.35,58.41,14414.0,54.5227,54.5881,54.5134,54.5694,14414.0
2020-10-07 12:20:00,58.39,58.49,58.38,58.48,14194.0,54.5507,54.6442,54.5414,54.6348,14194.0
2020-10-07 12:25:00,58.49,58.52,58.31,58.46,41420.0,54.6442,54.6722,54.476,54.6161,41420.0
2020-10-07 12:30:00,58.46,58.58,58.45,58.56,19988.0,54.6161,54.7282,54.6068,54.7096,19988.0
2020-10-07 12:35:00,58.56,58.57,58.42,58.42,32500.0,54.7096,54.7189,54.5788,54.5788,32500.0
2020-10-07 12:40:00,58.43,58.44,58.35,58.37,22447.0,54.5881,54.5974,54.5134,54.5321,22447.0
2020-10-07 12:45:00,58.36,58.37,58.31,58.33,19834.0,54.5227,54.5321,54.476,54.4947,19834.0
2020-10-07 12:50:00,58.33,58.37,58.25,58.37,51532.0,54.4947,54.5321,54.4199,54.5321,51532.0
2020-10-07 12:55:00,58.37,58.57,58.37,58.57,74412.0,54.5321,54.7189,54.5321,54.7189,74412.0
2020-10-07 13:00:00,58.56,58.67,58.56,58.66,50639.0,54.7096,54.8123,54.7096,54.803,50639.0
2020-10-07 13:05:00,58.66,58.67,58.56,58.57,31642.0,54.803,54.8123,54.7096,54.7189,31642.0
2020-10-07 13:10:00,58.57,58.6,58.55,58.57,20580.0,54.7189,54.7469,54.7002,54.7189,20580.0
2020-10-07 13:15:00,58.56,58.66,58.54,58.64,16500.0,54.7096,54.803,54.6909,54.7843,16500.0
2020-10-07 13:20:00,58.64,58.65,58.59,58.6,14067.0,54.7843,54.7936,54.7376,54.7469,14067.0
2020-10-07 13:25:00,58.6,58.61,58.54,58.55,14510.0,54.7469,54.7563,54.6909,54.7002,14510.0
2020-10-07 13:30:00,58.55,58.59,58.5,58.59,33708.0,54.7002,54.7376,54.6535,54.7376,33708.0
2020-10-07 13:35:00,58.6,58.6,58.53,58.6,27107.0,54.7469,54.7469,54.6815,54.7469,27107.0
2020-10-07 13:40:00,58.6,58.74,58.57,58.71,35545.0,54.7469,54.8777,54.7189,54.8497,35545.0
2020-10-07 13:45:00,58.73,58.74,58.68,58.7,42390.0,54.8684,54.8777,54.8217,54.8404,42390.0
2020-10-07 13:50:00,58.7,58.76,58.68,58.73,41477.0,54.8404,54.8964,54.8217,54.8684,41477.0
2020-10-07 13:55:00,58.72,58.79,58.67,58.73,30045.0,54.859,54.9244,54.8123,54.8684,30045.0
2020-10-07 14:00:00,58.72,58.73,58.66,58.69,15026.0,54.859,54.8684,54.803,54.831,15026.0
2020-10-07 14:05:00,58.68,58.68,58.58,58.64,14963.0,54.8217,54.8217,54.7282,54.7843,14963.0
2020-10-07 14:10:00,58.65,58.69,58.59,58.6,18001.0,54.7936,54.831,54.7376,54.7469,18001.0
2020-10-07 14:15:00,58.61,58.74,58.61,58.72,17805.0,54.7563,54.8777,54.7563,54.859,17805.0
2020-10-07 14:20:00,58.72,58.8,58.69,58.8,38398.0,54.859,54.9338,54.831,54.9338,38398.0
2020-10-07 14:25:00,58.79,58.82,58.72,58.74,28680.0,54.9244,54.9525,54.859,54.8777,28680.0
2020-10-07 14:30:00,58.73,58.77,58.7,58.73,27258.0,54.8684,54.9057,54.8404,54.8684,27258.0
2020-10-07 14:35:00,58.73,58.73,58.69,58.7,26374.0,54.8684,54.8684,54.831,54.8404,26374.0
2020-10-07 14:40:00,58.7,58.7,58.6,58.63,14985.0,54.8404,54.8404,54.7469,54.775,14985.0
2020-10-07 14:45:00,58.63,58.72,58.62,58.69,13130.0,54.775,54.859,54.7656,54.831,13130.0
2020-10-07 14:50:00,58.69,58.74,58.68,58.72,14914.0,54.831,54.8777,54.8217,54.859,14914.0
2020-10-07 14:55:00,58.72,58.77,58.71,58.74,31740.0,54.859,54.9057,54.8497,54.8777,31740.0
2020-10-07 15:00:00,58.74,58.76,58.7,58.75,15213.0,54.8777,54.8964,54.8404,54.8871,15213.0
2020-10-07 15:05:00,58.75,58.79,58.69,58.7,87696.0,54.8871,54.9244,54.831,54.8404,87696.0
2020-10-07 15:10:00,58.7,58.7,58.65,58.65,26215.0,54.8404,54.8404,54.7936,54.7936,26215.0
2020-10-07 15:15:00,58.66,58.67,58.57,58.59,56043.0,54.803,54.8123,54.7189,54.7376,56043.0
2020-10-07 15:20:00,58.6,58.62,58.48,58.5,105092.0,54.7469,54.7656,54.6348,54.6535,105092.0
2020-10-07 15:25:00,58.5,58.53,58.47,58.5,41179.0,54.6535,54.6815,54.6255,54.6535,41179.0
2020-10-07 15:30:00,58.51,58.52,58.47,58.49,48068.0,54.6628,54.6722,54.6255,54.6442,48068.0
2020-10-07 15:35:00,58.5,58.51,58.46,58.51,62752.0,54.6535,54.6628,54.6161,54.6628,62752.0
2020-10-07 15:40:00,58.51,58.51,58.43,58.45,32216.0,54.6628,54.6628,54.5881,54.6068,32216.0
2020-10-07 15:45:00,58.46,58.49,58.4,58.48,60298.0,54.6161,54.6442,54.5601,54.6348,60298.0
2020-10-07 15:50:00,58.48,58.49,58.38,58.44,94266.0,54.6348,54.6442,54.5414,54.5974,94266.0
2020-10-07 15:55:00,58.43,58.46,58.34,58.35,276127.0,54.5881,54.6161,54.504,54.5134,276127.0
2020-10-08 09:30:00,58.25,58.32,58.0,58.21,225915.0,54.4199,54.4853,54.1864,54.3826,225915.0
2020-10-08 09:35:00,58.18,58.53,58.18,58.5,43034.0,54.3545,54.6815,54.3545,54.6535,43034.0
2020-10-08 09:40:00,58.52,58.6,58.44,58.45,18988.0,54.6722,54.7469,54.5974,54.6068,18988.0
2020-10-08 09:45:00,58.45,58.52,58.28,58.52,27443.0,54.6068,54.6722,54.448,54.6722,27443.0
2020-10-08 09:50:00,58.52,58.53,58.31,58.43,33065.0,54.6722,54.6815,54.476,54.5881,33065.0
2020-10-08 09:55:00,58.43,58.46,58.34,58.38,31457.0,54.5881,54.6161,54.504,54.5414,31457.0
2020-10-08 10:00:00,58.39,58.42,58.1,58.14,44068.0,54.5507,54.5788,54.2798,54.3172,44068.0
2020-10-08 10:05:00,58.15,58.27,58.05,58.23,36194.0,54.3265,54.4386,54.2331,54.4013,36194.0
2020-10-08 10:10:00,58.23,58.23,58.06,58.14,30479.0,54.4013,54.4013,54.2424,54.3172,30479.0
2020-10-08 10:15:00,58.13,58.35,58.13,58.25,38593.0,54.3078,54.5134,54.3078,54.4199,38593.0
2020-10-08 10:20:00,58.25,58.28,58.11,58.12,33875.0,54.4199,54.448,54.2891,54.2985,33875.0
2020-10-08 10:25:00,58.14,58.21,58.01,58.1,47202.0,54.3172,54.3826,54.1957,54.2798,47202.0
2020-10-08 10:30:00,58.13,58.29,58.04,58.23,28832.0,54.3078,54.4573,54.2237,54.4013,28832.0
2020-10-08 10:35:00,58.24,58.35,58.21,58.27,29884.0,54.4106,54.5134,54.3826,54.4386,29884.0
2020-10-08 10:40:00,58.24,58.29,58.12,58.12,29267.0,54.4106,54.4573,54.2985,54.2985,29267.0
2020-10-08 10:45:00,58.11,58.17,58.06,58.09,31544.0,54.2891,54.3452,54.2424,54.2705,31544.0
2020-10-08 10:50:00,58.11,58.31,58.11,58.16,36650.0,54.2891,54.476,54.2891,54.3359,36650.0
2020-10-08 10:55:00,58.18,58.33,58.17,58.18,40740.0,54.3545,54.4947,54.3452,54.3545,40740.0
2020-10-08 11:00:00,58.18,58.21,58.06,58.08,38325.0,54.3545,54.3826,54.2424,54.2611,38325.0
2020-10-08 11:05:00,58.05,58.11,57.99,58.04,26720.0,54.2331,54.2891,54.177,54.2237,26720.0
2020-10-08 11:10:00,58.03,58.05,57.96,58.01,24671.0,54.2144,54.2331,54.149,54.1957,24671.0
2020-10-08 11:15:00,58.01,58.1,57.99,58.07,27294.0,54.1957,54.2798,54.177,54.2518,27294.0
2020-10-08 11:20:00,58.05,58.12,57.9,58.02,41238.0,54.2331,54.2985,54.093,54.2051,41238.0
2020-10-08 11:25:00,58.01,58.03,57.83,57.85,38447.0,54.1957,54.2144,54.0276,54.0462,38447.0
2020-10-08 11:30:00,57.83,57.9,57.68,57.75,45887.0,54.0276,54.093,53.8874,53.9528,45887.0
2020-10-08 11:35:00,57.76,57.93,57.71,57.91,35131.0,53.9622,54.121,53.9154,54.1023,35131.0
2020-10-08 11:40:00,57.94,57.96,57.83,57.86,26844.0,54.1303,54.149,54.0276,54.0556,26844.0
2020-10-08 11:45:00,57.87,57.88,57.74,57.74,44863.0,54.0649,54.0743,53.9435,53.9435,44863.0
2020-10-08 11:50:00,57.73,57.84,57.73,57.79,28232.0,53.9341,54.0369,53.9341,53.9902,28232.0
2020-10-08 11:55:00,57.8,57.81,57.65,57.67,84195.0,53.9995,54.0089,53.8594,53.8781,84195.0
2020-10-08 12:00:00,57.66,57.72,57.62,57.7,85549.0,53.8687,53.9248,53.8314,53.9061,85549.0
2020-10-08 12:05:00,57.69,57.98,57.67,57.88,83705.0,53.8968,54.1677,53.8781,54.0743,83705.0
2020-10-08 12:10:00,57.88,57.99,57.87,57.98,44445.0,54.0743,54.177,54.0649,54.1677,44445.0
2020-10-08 12:15:00,57.98,58.06,57.98,58.01,16460.0,54.1677,54.2424,54.1677,54.1957,16460.0
2020-10-08 12:20:00,58.02,58.21,58.01,58.21,62245.0,54.2051,54.3826,54.1957,54.3826,62245.0
2020-10-08 12:25:00,58.19,58.2,58.1,58.15,33772.0,54.3639,54.3732,54.2798,54.3265,33772.0
2020-10-08 12:30:00,58.14,58.24,58.14,58.19,15304.0,54.3172,54.4106,54.3172,54.3639,15304.0
2020-10-08 12:35:00,58.19,58.28,58.17,58.26,19478.0,54.3639,54.448,54.3452,54.4293,19478.0
2020-10-08 12:40:00,58.26,58.32,58.19,58.29,24894.0,54.4293,54.4853,54.3639,54.4573,24894.0
2020-10-08 12:45:00,58.3,58.32,58.18,58.2,29641.0,54.4667,54.4853,54.3545,54.3732,29641.0
2020-10-08 12:50:00,58.21,58.23,58.15,58.15,17495.0,54.3826,54.4013,54.3265,54.3265,17495.0
2020-10-08 12:55:00,58.17,58.25,58.14,58.23,17770.0,54.3452,54.4199,54.3172,54.4013,17770.0
2020-10-08 13:00:00,58.21,58.21,58.12,58.12,15453.0,54.3826,54.3826,54.2985,54.2985,15453.0
2020-10-08 13:05:00,58.12,58.13,58.05,58.1,13094.0,54.2985,54.3078,54.2331,54.2798,13094.0
2020-10-08 13:10:00,58.11,58.13,58.08,58.1,14380.0,54.2891,54.3078,54.2611,54.2798,14380.0
2020-10-08 13:15:00,58.1,58.17,58.1,58.14,11481.0,54.2798,54.3452,54.2798,54.3172,11481.0
2020-10-08 13:20:00,58.14,58.15,58.11,58.13,14613.0,54.3172,54.3265,54.2891,54.3078,14613.0
2020-10-08 13:25:00,58.14,58.15,58.09,58.12,19613.0,54.3172,54.3265,54.2705,54.2985,19613.0
2020-10-08 13:30:00,58.13,58.15,58.1,58.12,21115.0,54.3078,54.3265,54.2798,54.2985,21115.0
2020-10-08 13:35:00,58.11,58.23,58.08,58.22,33485.0,54.2891,54.4013,54.2611,54.3919,33485.0
2020-10-08 13:40:00,58.23,58.29,58.2,58.23,41310.0,54.4013,54.4573,54.3732,54.4013,41310.0
2020-10-08 13:45:00,58.23,58.23,58.14,58.15,27877.0,54.4013,54.4013,54.3172,54.3265,27877.0
2020-10-08 13:50:00,58.15,58.22,58.15,58.18,15606.0,54.3265,54.3919,54.3265,54.3545,15606.0
2020-10-08 13:55:00,58.17,58.27,58.15,58.19,157401.0,54.3452,54.4386,54.3265,54.3639,157401.0
2020-10-08 14:00:00,58.19,58.21,58.15,58.21,48292.0,54.3639,54.3826,54.3265,54.3826,48292.0
2020-10-08 14:05:00,58.22,58.35,58.19,58.35,25126.0,54.3919,54.5134,54.3639,54.5134,25126.0
2020-10-08 14:10:00,58.35,58.49,58.35,58.49,29320.0,54.5134,54.6442,54.5134,54.6442,29320.0
2020-10-08 14:15:00,58.49,58.52,58.44,58.47,30666.0,54.6442,54.6722,54.5974,54.6255,30666.0
2020-10-08 14:20:00,58.47,58.53,58.43,58.48,23179.0,54.6255,54.6815,54.5881,54.6348,23179.0
2020-10-08 14:25:00,58.48,58.54,58.45,58.51,31281.0,54.6348,54.6909,54.6068,54.6628,31281.0
2020-10-08 14:30:00,58.51,58.57,58.49,58.55,28356.0,54.6628,54.7189,54.6442,54.7002,28356.0
2020-10-08 14:35:00,58.55,58.56,58.47,58.52,21638.0,54.7002,54.7096,54.6255,54.6722,21638.0
2020-10-08 14:40:00,58.51,58.52,58.39,58.4,21632.0,54.6628,54.6722,54.5507,54.5601,21632.0
2020-10-08 14:45:00,58.4,58.45,58.35,58.38,25214.0,54.5601,54.6068,54.5134,54.5414,25214.0
2020-10-08 14:50:00,58.37,58.39,58.25,58.27,25316.0,54.5321,54.5507,54.4199,54.4386,25316.0
2020-10-08 14:55:00,58.27,58.34,58.25,58.32,89363.0,54.4386,54.504,54.4199,54.4853,89363.0
2020-10-08 15:00:00,58.32,58.37,58.23,58.27,29608.0,54.4853,54.5321,54.4013,54.4386,29608.0
2020-10-08 15:05:00,58.26,58.27,58.2,58.25,45893.0,54.4293,54.4386,54.3732,54.4199,45893.0
2020-10-08 15:10:00,58.25,58.35,58.23,58.3,35957.0,54.4199,54.5134,54.4013,54.4667,35957.0
2020-10-08 15:15:00,58.3,58.32,58.22,58.3,37542.0,54.4667,54.4853,54.3919,54.4667,37542.0
2020-10-08 15:20:00,58.29,58.3,58.24,58.26,32268.0,54.4573,54.4667,54.4106,54.4293,32268.0
2020-10-08 15:25:00,58.27,58.3,58.24,58.26,34440.0,54.4386,54.4667,54.4106,54.4293,34440.0
2020-10-08 15:30:00,58.27,58.36,58.27,58.31,46064.0,54.4386,54.5227,54.4386,54.476,46064.0
2020-10-08 15:35:00,58.3,58.34,58.25,58.27,48816.0,54.4667,54.504,54.4199,54.4386,48816.0
2020-10-08 15:40:00,58.27,58.31,58.25,58.26,65117.0,54.4386,54.476,54.4199,54.4293,65117.0
2020-10-08 15:45:00,58.27,58.33,58.25,58.33,69272.0,54.4386,54.4947,54.4199,54.4947,69272.0
2020-10-08 15:50:00,58.32,58.41,58.3,58.38,121513.0,54.4853,54.5694,54.4667,54.5414,121513.0
2020-10-08 15:55:00,58.38,58.4,58.27,58.3,240534.0,54.5414,54.5601,54.4386,54.4667,240534.0
2020-10-09 09:30:00,58.85,59.1,58.72,59.06,131114.0,54.9805,55.2141,54.859,55.1767,131114.0
2020-10-09 09:35:00,59.04,59.16,59.0,59.01,31595.0,55.158,55.2701,55.1206,55.13,31595.0
2020-10-09 09:40:00,59.02,59.02,58.69,58.84,55095.0,55.1393,55.1393,54.831,54.9711,55095.0
2020-10-09 09:45:00,58.82,58.86,58.74,58.77,107697.0,54.9525,54.9898,54.8777,54.9057,107697.0
2020-10-09 09:50:00,58.75,58.78,58.5,58.59,80635.0,54.8871,54.9151,54.6535,54.7376,80635.0
2020-10-09 09:55:00,58.59,58.62,58.46,58.58,46581.0,54.7376,54.7656,54.6161,54.7282,46581.0
2020-10-09 10:00:00,58.55,58.6,58.34,58.35,36763.0,54.7002,54.7469,54.504,54.5134,36763.0
2020-10-09 10:05:00,58.37,58.49,58.35,58.48,33694.0,54.5321,54.6442,54.5134,54.6348,33694.0
2020-10-09 10:10:00,58.48,58.6,58.45,58.6,45137.0,54.6348,54.7469,54.6068,54.7469,45137.0
2020-10-09 10:15:00,58.6,58.77,58.59,58.61,42413.0,54.7469,54.9057,54.7376,54.7563,42413.0
2020-10-09 10:20:00,58.61,58.65,58.48,58.51,46950.0,54.7563,54.7936,54.6348,54.6628,46950.0
2020-10-09 10:25:00,58.51,58.51,58.12,58.15,68111.0,54.6628,54.6628,54.2985,54.3265,68111.0
2020-10-09 10:30:00,58.16,58.18,58.09,58.14,30393.0,54.3359,54.3545,54.2705,54.3172,30393.0
2020-10-09 10:35:00,58.14,58.19,58.11,58.16,41654.0,54.3172,54.3639,54.2891,54.3359,41654.0
2020-10-09 10:40:00,58.16,58.32,58.15,58.3,35836.0,54.3359,54.4853,54.3265,54.4667,35836.0
2020-10-09 10:45:00,58.3,58.31,58.2,58.3,48538.0,54.4667,54.476,54.3732,54.4667,48538.0
2020-10-09 10:50:00,58.29,58.47,58.23,58.39,31971.0,54.4573,54.6255,54.4013,54.5507,31971.0
2020-10-09 10:55:00,58.42,58.54,58.26,58.29,54274.0,54.5788,54.6909,54.4293,54.4573,54274.0
2020-10-09 11:00:00,58.29,58.36,58.29,58.35,23101.0,54.4573,54.5227,54.4573,54.5134,23101.0
2020-10-09 11:05:00,58.38,58.4,58.26,58.27,53037.0,54.5414,54.5601,54.4293,54.4386,53037.0
2020-10-09 11:10:00,58.26,58.33,58.18,58.2,25056.0,54.4293,54.4947,54.3545,54.3732,25056.0
2020-10-09 11:15:00,58.2,58.24,58.13,58.13,27399.0,54.3732,54.4106,54.3078,54.3078,27399.0
2020-10-09 11:20:00,58.13,58.16,58.0,58.02,29017.0,54.3078,54.3359,54.1864,54.2051,29017.0
2020-10-09 11:25:00,58.01,58.03,57.95,58.02,33876.0,54.1957,54.2144,54.1397,54.2051,33876.0
2020-10-09 11:30:00,58.02,58.03,57.95,57.96,43496.0,54.2051,54.2144,54.1397,54.149,43496.0
2020-10-09 11:35:00,57.96,58.05,57.9,58.04,56788.0,54.149,54.2331,54.093,54.2237,56788.0
2020-10-09 11:40:00,58.04,58.04,57.95,57.99,83987.0,54.2237,54.2237,54.1397,54.177,83987.0
2020-10-09 11:45:00,57.98,58.18,57.98,58.15,217539.0,54.1677,54.3545,54.1677,54.3265,217539.0
2020-10-09 11:50:00,58.15,58.4,58.07,58.37,55055.0,54.3265,54.5601,54.2518,54.5321,55055.0
2020-10-09 11:55:00,58.38,58.57,58.36,58.54,56371.0,54.5414,54.7189,54.5227,54.6909,56371.0
2020-10-09 12:00:00,58.56,58.59,58.48,58.49,49832.0,54.7096,54.7376,54.6348,54.6442,49832.0
2020-10-09 12:05:00,58.5,58.54,58.48,58.49,76436.0,54.6535,54.6909,54.6348,54.6442,76436.0
2020-10-09 12:10:00,58.49,58.5,58.47,58.48,17141.0,54.6442,54.6535,54.6255,54.6348,17141.0
2020-10-09 12:15:00,58.47,58.48,58.33,58.39,24106.0,54.6255,54.6348,54.4947,54.5507,24106.0
2020-10-09 12:20:00,58.4,58.41,58.33,58.34,21464.0,54.5601,54.5694,54.4947,54.504,21464.0
2020-10-09 12:25:00,58.33,58.39,58.25,58.25,51294.0,54.4947,54.5507,54.4199,54.4199,51294.0
2020-10-09 12:30:00,58.25,58.39,58.25,58.34,21869.0,54.4199,54.5507,54.4199,54.504,21869.0
2020-10-09 12:35:00,58.34,58.38,58.33,58.38,18376.0,54.504,54.5414,54.4947,54.5414,18376.0
2020-10-09 12:40:00,58.39,58.47,58.36,58.45,24648.0,54.5507,54.6255,54.5227,54.6068,24648.0
2020-10-09 12:45:00,58.45,58.45,58.33,58.36,21594.0,54.6068,54.6068,54.4947,54.5227,21594.0
2020-10-09 12:50:00,58.36,58.36,58.2,58.35,24011.0,54.5227,54.5227,54.3732,54.5134,24011.0
2020-10-09 12:55:00,58.35,58.37,58.3,58.32,64224.0,54.5134,54.5321,54.4667,54.4853,64224.0
2020-10-09 13:00:00,58.32,58.35,58.26,58.28,52599.0,54.4853,54.5134,54.4293,54.448,52599.0
2020-10-09 13:05:00,58.28,58.32,58.23,58.29,53121.0,54.448,54.4853,54.4013,54.4573,53121.0
2020-10-09 13:10:00,58.29,58.33,58.24,58.29,54458.0,54.4573,54.4947,54.4106,54.4573,54458.0
2020-10-09 13:15:00,58.3,58.36,58.3,58.33,39215.0,54.4667,54.5227,54.4667,54.4947,39215.0
2020-10-09 13:20:00,58.33,58.43,58.31,58.41,37684.0,54.4947,54.5881,54.476,54.5694,37684.0
2020-10-09 13:25:00,58.42,58.5,58.41,58.47,31620.0,54.5788,54.6535,54.5694,54.6255,31620.0
2020-10-09 13:30:00,58.49,58.51,58.41,58.42,33619.0,54.6442,54.6628,54.5694,54.5788,33619.0
2020-10-09 13:35:00,58.41,58.43,58.36,58.39,26526.0,54.5694,54.5881,54.5227,54.5507,26526.0
2020-10-09 13:40:00,58.4,58.43,58.34,58.38,37889.0,54.5601,54.5881,54.504,54.5414,37889.0
2020-10-09 13:45:00,58.38,58.46,58.38,58.41,46434.0,54.5414,54.6161,54.5414,54.5694,46434.0
2020-10-09 13:50:00,58.41,58.42,58.39,58.41,24701.0,54.5694,54.5788,54.5507,54.5694,24701.0
2020-10-09 13:55:00,58.4,58.49,58.37,58.47,35750.0,54.5601,54.6442,54.5321,54.6255,35750.0
2020-10-09 14:00:00,58.47,58.54,58.43,58.5,42622.0,54.6255,54.6909,54.5881,54.6535,42622.0
2020-10-09 14:05:00,58.5,58.51,58.43,58.44,35871.0,54.6535,54.6628,54.5881,54.5974,35871.0
2020-10-09 14:10:00,58.43,58.43,58.3,58.33,32678.0,54.5881,54.5881,54.4667,54.4947,32678.0
2020-10-09 14:15:00,58.34,58.34,58.2,58.2,45911.0,54.504,54.504,54.3732,54.3732,45911.0
2020-10-09 14:20:00,58.21,58.26,58.17,58.25,48533.0,54.3826,54.4293,54.3452,54.4199,48533.0
2020-10-09 14:25:00,58.25,58.25,58.11,58.16,117207.0,54.4199,54.4199,54.2891,54.3359,117207.0
2020-10-09 14:30:00,58.16,58.22,58.15,58.18,48275.0,54.3359,54.3919,54.3265,54.3545,48275.0
2020-10-09 14:35:00,58.17,58.32,58.11,58.14,76196.0,54.3452,54.4853,54.2891,54.3172,76196.0
2020-10-09 14:40:00,58.13,58.21,58.09,58.15,42332.0,54.3078,54.3826,54.2705,54.3265,42332.0
2020-10-09 14:45:00,58.15,58.17,58.12,58.12,41796.0,54.3265,54.3452,54.2985,54.2985,41796.0
2020-10-09 14:50:00,58.12,58.16,58.1,58.16,40310.0,54.2985,54.3359,54.2798,54.3359,40310.0
2020-10-09 14:55:00,58.16,58.19,58.15,58.16,30531.0,54.3359,54.3639,54.3265,54.3359,30531.0
2020-10-09 15:00:00,58.15,58.2,58.12,58.17,36948.0,54.3265,54.3732,54.2985,54.3452,36948.0
2020-10-09 15:05:00,58.17,58.18,58.1,58.14,34944.0,54.3452,54.3545,54.2798,54.3172,34944.0
2020-10-09 15:10:00,58.15,58.15,58.1,58.11,38029.0,54.3265,54.3265,54.2798,54.2891,38029.0
2020-10-09 15:15:00,58.1,58.13,58.07,58.11,46807.0,54.2798,54.3078,54.2518,54.2891,46807.0
2020-10-09 15:20:00,58.11,58.21,58.1,58.19,43734.0,54.2891,54.3826,54.2798,54.3639,43734.0
2020-10-09 15:25:00,58.19,58.2,58.12,58.13,36480.0,54.3639,54.3732,54.2985,54.3078,36480.0
2020-10-09 15:30:00,58.12,58.17,58.05,58.05,55611.0,54.2985,54.3452,54.2331,54.2331,55611.0
2020-10-09 15:35:00,58.05,58.09,57.99,58.04,77314.0,54.2331,54.2705,54.177,54.2237,77314.0
2020-10-09 15:40:00,58.05,58.07,57.98,58.02,107544.0,54.2331,54.2518,54.1677,54.2051,107544.0
2020-10-09 15:45:00,58.02,58.11,58.01,58.02,95147.0,54.2051,54.2891,54.1957,54.2051,95147.0
2020-10-09 15:50:00,58.03,58.14,58.0,58.13,131151.0,54.2144,54.3172,54.1864,54.3078,131151.0
2020-10-09 15:55:00,58.14,58.2,58.08,58.2,300018.0,54.3172,54.3732,54.2611,54.3732,300018.0
2020-10-12 09:30:00,58.34,58.34,57.83,58.22,143390.0,54.504,54.504,54.0276,54.3919,143390.0
2020-10-12 09:35:00,58.22,58.32,58.17,58.32,25681.0,54.3919,54.4853,54.3452,54.4853,25681.0
2020-10-12 09:40:00,58.35,58.38,58.2,58.23,44251.0,54.5134,54.5414,54.3732,54.4013,44251.0
2020-10-12 09:45:00,58.22,58.25,58.06,58.09,25620.0,54.3919,54.4199,54.2424,54.2705,25620.0
2020-10-12 09:50:00,58.08,58.17,58.06,58.1,23224.0,54.2611,54.3452,54.2424,54.2798,23224.0
2020-10-12 09:55:00,58.08,58.3,58.08,58.27,24163.0,54.2611,54.4667,54.2611,54.4386,24163.0
2020-10-12 10:00:00,58.3,58.48,58.29,58.41,38840.0,54.4667,54.6348,54.4573,54.5694,38840.0
2020-10-12 10:05:00,58.4,58.45,58.25,58.3,23171.0,54.5601,54.6068,54.4199,54.4667,23171.0
2020-10-12 10:10:00,58.31,58.36,58.26,58.32,21154.0,54.476,54.5227,54.4293,54.4853,21154.0
2020-10-12 10:15:00,58.32,58.34,58.19,58.2,31123.0,54.4853,54.504,54.3639,54.3732,31123.0
2020-10-12 10:20:00,58.2,58.23,58.11,58.17,21611.0,54.3732,54.4013,54.2891,54.3452,21611.0
2020-10-12 10:25:00,58.18,58.26,58.15,58.23,16123.0,54.3545,54.4293,54.3265,54.4013,16123.0
2020-10-12 10:30:00,58.24,58.24,58.09,58.17,15500.0,54.4106,54.4106,54.2705,54.3452,15500.0
2020-10-12 10:35:00,58.17,58.19,57.96,57.97,19485.0,54.3452,54.3639,54.149,54.1584,19485.0
2020-10-12 10:40:00,57.97,58.03,57.94,57.97,16204.0,54.1584,54.2144,54.1303,54.1584,16204.0
2020-10-12 10:45:00,57.98,58.02,57.9,57.94,23305.0,54.1677,54.2051,54.093,54.1303,23305.0
2020-10-12 10:50:00,57.94,58.13,57.93,58.13,18534.0,54.1303,54.3078,54.121,54.3078,18534.0
2020-10-12 10:55:00,58.13,58.13,57.97,58.01,25538.0,54.3078,54.3078,54.1584,54.1957,25538.0
2020-10-12 11:00:00,58.01,58.12,57.98,58.02,21002.0,54.1957,54.2985,54.1677,54.2051,21002.0
2020-10-12 11:05:00,58.02,58.06,57.97,58.0,51276.0,54.2051,54.2424,54.1584,54.1864,51276.0
2020-10-12 11:10:00,57.97,58.01,57.95,57.99,69412.0,54.1584,54.1957,54.1397,54.177,69412.0
2020-10-12 11:15:00,57.99,58.01,57.94,58.0,40018.0,54.177,54.1957,54.1303,54.1864,40018.0
2020-10-12 11:20:00,58.0,58.08,57.98,58.06,29345.0,54.1864,54.2611,54.1677,54.2424,29345.0
2020-10-12 11:25:00,58.07,58.15,58.02,58.14,25466.0,54.2518,54.3265,54.2051,54.3172,25466.0
2020-10-12 11:30:00,58.14,58.21,58.1,58.2,37068.0,54.3172,54.3826,54.2798,54.3732,37068.0
2020-10-12 11:35:00,58.21,58.23,58.13,58.22,20745.0,54.3826,54.4013,54.3078,54.3919,20745.0
2020-10-12 11:40:00,58.22,58.24,58.19,58.19,13756.0,54.3919,54.4106,54.3639,54.3639,13756.0
2020-10-12 11:45:00,58.2,58.2,58.14,58.16,9407.0,54.3732,54.3732,54.3172,54.3359,9407.0
2020-10-12 11:50:00,58.16,58.21,58.15,58.21,10578.0,54.3359,54.3826,54.3265,54.3826,10578.0
2020-10-12 11:55:00,58.2,58.24,58.18,58.2,12558.0,54.3732,54.4106,54.3545,54.3732,12558.0
2020-10-12 12:00:00,58.19,58.19,58.11,58.12,19892.0,54.3639,54.3639,54.2891,54.2985,19892.0
2020-10-12 12:05:00,58.15,58.17,58.1,58.12,11355.0,54.3265,54.3452,54.2798,54.2985,11355.0
2020-10-12 12:10:00,58.12,58.16,58.09,58.16,29519.0,54.2985,54.3359,54.2705,54.3359,29519.0
2020-10-12 12:15:00,58.15,58.2,58.15,58.16,17766.0,54.3265,54.3732,54.3265,54.3359,17766.0
2020-10-12 12:20:00,58.18,58.2,58.15,58.19,22549.0,54.3545,54.3732,54.3265,54.3639,22549.0
2020-10-12 12:25:00,58.18,58.2,58.14,58.18,14256.0,54.3545,54.3732,54.3172,54.3545,14256.0
2020-10-12 12:30:00,58.17,58.21,58.12,58.13,15013.0,54.3452,54.3826,54.2985,54.3078,15013.0
2020-10-12 12:35:00,58.13,58.13,58.1,58.12,13488.0,54.3078,54.3078,54.2798,54.2985,13488.0
2020-10-12 12:40:00,58.13,58.2,58.11,58.2,15022.0,54.3078,54.3732,54.2891,54.3732,15022.0
2020-10-12 12:45:00,58.2,58.21,58.14,58.19,27105.0,54.3732,54.3826,54.3172,54.3639,27105.0
2020-10-12 12:50:00,58.18,58.18,58.12,58.15,11396.0,54.3545,54.3545,54.2985,54.3265,11396.0
2020-10-12 12:55:00,58.14,58.16,58.07,58.08,11443.0,54.3172,54.3359,54.2518,54.2611,11443.0
2020-10-12 13:00:00,58.08,58.09,58.05,58.06,5405.0,54.2611,54.2705,54.2331,54.2424,5405.0
2020-10-12 13:05:00,58.06,58.08,58.04,58.04,7393.0,54.2424,54.2611,54.2237,54.2237,7393.0
2020-10-12 13:10:00,58.03,58.12,58.03,58.11,9121.0,54.2144,54.2985,54.2144,54.2891,9121.0
2020-10-12 13:15:00,58.12,58.17,58.12,58.16,11728.0,54.2985,54.3452,54.2985,54.3359,11728.0
2020-10-12 13:20:00,58.15,58.16,58.11,58.13,17795.0,54.3265,54.3359,54.2891,54.3078,17795.0
2020-10-12 13:25:00,58.13,58.16,58.1,58.11,17306.0,54.3078,54.3359,54.2798,54.2891,17306.0
2020-10-12 13:30:00,58.14,58.19,58.1,58.12,18517.0,54.3172,54.3639,54.2798,54.2985,18517.0
2020-10-12 13:35:00,58.11,58.11,58.0,58.05,28584.0,54.2891,54.2891,54.1864,54.2331,28584.0
2020-10-12 13:40:00,58.05,58.06,57.98,58.05,24202.0,54.2331,54.2424,54.1677,54.2331,24202.0
2020-10-12 13:45:00,58.06,58.1,58.03,58.09,16439.0,54.2424,54.2798,54.2144,54.2705,16439.0
2020-10-12 13:50:00,58.1,58.1,58.01,58.03,13593.0,54.2798,54.2798,54.1957,54.2144,13593.0
2020-10-12 13:55:00,58.03,58.06,58.0,58.04,90210.0,54.2144,54.2424,54.1864,54.2237,90210.0
2020-10-12 14:00:00,58.04,58.19,58.03,58.12,89273.0,54.2237,54.3639,54.2144,54.2985,89273.0
2020-10-12 14:05:00,58.12,58.15,58.05,58.07,26079.0,54.2985,54.3265,54.2331,54.2518,26079.0
2020-10-12 14:10:00,58.06,58.11,58.01,58.05,31778.0,54.2424,54.2891,54.1957,54.2331,31778.0
2020-10-12 14:15:00,58.04,58.09,58.02,58.08,27368.0,54.2237,54.2705,54.2051,54.2611,27368.0
2020-10-12 14:20:00,58.08,58.1,58.01,58.06,20172.0,54.2611,54.2798,54.1957,54.2424,20172.0
2020-10-12 14:25:00,58.05,58.07,58.04,58.06,20403.0,54.2331,54.2518,54.2237,54.2424,20403.0
2020-10-12 14:30:00,58.05,58.08,58.02,58.02,30042.0,54.2331,54.2611,54.2051,54.2051,30042.0
2020-10-12 14:35:00,58.01,58.03,57.98,58.03,35034.0,54.1957,54.2144,54.1677,54.2144,35034.0
2020-10-12 14:40:00,58.04,58.07,58.0,58.04,33658.0,54.2237,54.2518,54.1864,54.2237,33658.0
2020-10-12 14:45:00,58.04,58.06,58.0,58.03,29320.0,54.2237,54.2424,54.1864,54.2144,29320.0
2020-10-12 14:50:00,58.03,58.03,57.98,58.01,24687.0,54.2144,54.2144,54.1677,54.1957,24687.0
2020-10-12 14:55:00,58.01,58.04,57.99,58.04,37316.0,54.1957,54.2237,54.177,54.2237,37316.0
2020-10-12 15:00:00,58.03,58.07,58.02,58.04,22726.0,54.2144,54.2518,54.2051,54.2237,22726.0
2020-10-12 15:05:00,58.04,58.06,58.01,58.03,29991.0,54.2237,54.2424,54.1957,54.2144,29991.0
2020-10-12 15:10:00,58.03,58.05,57.97,58.02,30082.0,54.2144,54.2331,54.1584,54.2051,30082.0
2020-10-12 15:15:00,58.02,58.05,58.0,58.05,37083.0,54.2051,54.2331,54.1864,54.2331,37083.0
2020-10-12 15:20:00,58.05,58.05,58.03,58.05,26489.0,54.2331,54.2331,54.2144,54.2331,26489.0
2020-10-12 15:25:00,58.05,58.06,58.02,58.02,25368.0,54.2331,54.2424,54.2051,54.2051,25368.0
2020-10-12 15:30:00,58.02,58.02,57.97,58.01,70097.0,54.2051,54.2051,54.1584,54.1957,70097.0
2020-10-12 15:35:00,58.02,58.03,57.99,58.01,73192.0,54.2051,54.2144,54.177,54.1957,73192.0
2020-10-12 15:40:00,58.01,58.02,57.99,58.0,62521.0,54.1957,54.2051,54.177,54.1864,62521.0
2020-10-12 15:45:00,58.0,58.02,57.87,57.92,136532.0,54.1864,54.2051,54.0649,54.1116,136532.0
2020-10-12 15:50:00,57.91,57.96,57.84,57.89,126667.0,54.1023,54.149,54.0369,54.0836,126667.0
2020-10-12 15:55:00,57.9,58.0,57.87,57.97,351900.0,54.093,54.1864,54.0649,54.1584,351900.0
2020-10-13 09:30:00,57.97,58.03,57.55,57.98,141565.0,54.1584,54.2144,53.766,54.1677,141565.0
2020-10-13 09:35:00,57.98,58.17,57.89,57.93,66532.0,54.1677,54.3452,54.0836,54.121,66532.0
2020-10-13 09:40:00,57.92,58.02,57.76,57.83,39662.0,54.1116,54.2051,53.9622,54.0276,39662.0
2020-10-13 09:45:00,57.83,57.92,57.51,57.52,60774.0,54.0276,54.1116,53.7286,53.7379,60774.0
2020-10-13 09:50:00,57.52,57.52,57.19,57.26,68261.0,53.7379,53.7379,53.4296,53.495,68261.0
2020-10-13 09:55:00,57.26,57.53,57.24,57.45,57189.0,53.495,53.7473,53.4763,53.6725,57189.0
2020-10-13 10:00:00,57.45,57.66,57.45,57.63,26715.0,53.6725,53.8687,53.6725,53.8407,26715.0
2020-10-13 10:05:00,57.64,57.64,57.46,57.48,25848.0,53.85,53.85,53.6819,53.7006,25848.0
2020-10-13 10:10:00,57.48,57.5,57.38,57.44,31545.0,53.7006,53.7193,53.6071,53.6632,31545.0
2020-10-13 10:15:00,57.43,57.54,57.35,57.37,24418.0,53.6539,53.7566,53.5791,53.5978,24418.0
2020-10-13 10:20:00,57.37,57.43,57.35,57.42,28481.0,53.5978,53.6539,53.5791,53.6445,28481.0
2020-10-13 10:25:00,57.42,57.5,57.4,57.4,21670.0,53.6445,53.7193,53.6258,53.6258,21670.0
2020-10-13 10:30:00,57.4,57.49,57.32,57.47,22937.0,53.6258,53.7099,53.5511,53.6912,22937.0
2020-10-13 10:35:00,57.47,57.58,57.46,57.58,22053.0,53.6912,53.794,53.6819,53.794,22053.0
2020-10-13 10:40:00,57.59,57.61,57.34,57.4,47318.0,53.8033,53.822,53.5698,53.6258,47318.0
2020-10-13 10:45:00,57.4,57.41,57.34,57.39,38476.0,53.6258,53.6352,53.5698,53.6165,38476.0
2020-10-13 10:50:00,57.4,57.41,57.26,57.29,57985.0,53.6258,53.6352,53.495,53.5231,57985.0
2020-10-13 10:55:00,57.29,57.37,57.27,57.31,45686.0,53.5231,53.5978,53.5044,53.5417,45686.0
2020-10-13 11:00:00,57.33,57.54,57.33,57.48,33521.0,53.5604,53.7566,53.5604,53.7006,33521.0
2020-10-13 11:05:00,57.49,57.61,57.48,57.61,25510.0,53.7099,53.822,53.7006,53.822,25510.0
2020-10-13 11:10:00,57.59,57.67,57.58,57.6,62032.0,53.8033,53.8781,53.794,53.8127,62032.0
2020-10-13 11:15:00,57.59,57.64,57.52,57.6,21882.0,53.8033,53.85,53.7379,53.8127,21882.0
2020-10-13 11:20:00,57.61,57.62,57.48,57.52,32727.0,53.822,53.8314,53.7006,53.7379,32727.0
2020-10-13 11:25:00,57.53,57.55,57.48,57.49,27134.0,53.7473,53.766,53.7006,53.7099,27134.0
2020-10-13 11:30:00,57.49,57.53,57.45,57.46,57727.0,53.7099,53.7473,53.6725,53.6819,57727.0
2020-10-13 11:35:00,57.46,57.51,57.42,57.44,33193.0,53.6819,53.7286,53.6445,53.6632,33193.0
2020-10-13 11:40:00,57.43,57.45,57.31,57.45,42941.0,53.6539,53.6725,53.5417,53.6725,42941.0
2020-10-13 11:45:00,57.45,57.57,57.45,57.55,28264.0,53.6725,53.7847,53.6725,53.766,28264.0
2020-10-13 11:50:00,57.56,57.66,57.54,57.66,19789.0,53.7753,53.8687,53.7566,53.8687,19789.0
2020-10-13 11:55:00,57.65,57.7,57.62,57.64,41255.0,53.8594,53.9061,53.8314,53.85,41255.0
2020-10-13 12:00:00,57.64,57.64,57.55,57.6,17949.0,53.85,53.85,53.766,53.8127,17949.0
2020-10-13 12:05:00,57.6,57.64,57.57,57.59,9251.0,53.8127,53.85,53.7847,53.8033,9251.0
2020-10-13 12:10:00,57.6,57.61,57.51,57.55,19266.0,53.8127,53.822,53.7286,53.766,19266.0
2020-10-13 12:15:00,57.56,57.68,57.56,57.64,46467.0,53.7753,53.8874,53.7753,53.85,46467.0
2020-10-13 12:20:00,57.63,57.67,57.6,57.66,9123.0,53.8407,53.8781,53.8127,53.8687,9123.0
2020-10-13 12:25:00,57.65,57.65,57.57,57.62,26180.0,53.8594,53.8594,53.7847,53.8314,26180.0
2020-10-13 12:30:00,57.61,57.64,57.55,57.56,20151.0,53.822,53.85,53.766,53.7753,20151.0
2020-10-13 12:35:00,57.56,57.58,57.53,57.55,39933.0,53.7753,53.794,53.7473,53.766,39933.0
2020-10-13 12:40:00,57.55,57.56,57.52,57.55,14359.0,53.766,53.7753,53.7379,53.766,14359.0
2020-10-13 12:45:00,57.55,57.65,57.55,57.65,21147.0,53.766,53.8594,53.766,53.8594,21147.0
2020-10-13 12:50:00,57.65,57.7,57.63,57.66,19291.0,53.8594,53.9061,53.8407,53.8687,19291.0
2020-10-13 12:55:00,57.66,57.76,57.66,57.73,10628.0,53.8687,53.9622,53.8687,53.9341,10628.0
2020-10-13 13:00:00,57.74,57.75,57.65,57.67,28515.0,53.9435,53.9528,53.8594,53.8781,28515.0
2020-10-13 13:05:00,57.68,57.68,57.58,57.58,15259.0,53.8874,53.8874,53.794,53.794,15259.0
2020-10-13 13:10:00,57.59,57.72,57.59,57.71,23245.0,53.8033,53.9248,53.8033,53.9154,23245.0
2020-10-13 13:15:00,57.71,57.82,57.7,57.72,18946.0,53.9154,54.0182,53.9061,53.9248,18946.0
2020-10-13 13:20:00,57.71,57.75,57.63,57.73,18876.0,53.9154,53.9528,53.8407,53.9341,18876.0
2020-10-13 13:25:00,57.71,57.85,57.7,57.83,22818.0,53.9154,54.0462,53.9061,54.0276,22818.0
2020-10-13 13:30:00,57.83,57.83,57.77,57.81,15181.0,54.0276,54.0276,53.9715,54.0089,15181.0
2020-10-13 13:35:00,57.82,57.82,57.74,57.75,17325.0,54.0182,54.0182,53.9435,53.9528,17325.0
2020-10-13 13:40:00,57.76,57.82,57.73,57.74,36405.0,53.9622,54.0182,53.9341,53.9435,36405.0
2020-10-13 13:45:00,57.74,57.76,57.7,57.76,10928.0,53.9435,53.9622,53.9061,53.9622,10928.0
2020-10-13 13:50:00,57.76,57.76,57.66,57.68,10481.0,53.9622,53.9622,53.8687,53.8874,10481.0
2020-10-13 13:55:00,57.68,57.7,57.6,57.65,16192.0,53.8874,53.9061,53.8127,53.8594,16192.0
2020-10-13 14:00:00,57.62,57.67,57.58,57.64,19864.0,53.8314,53.8781,53.794,53.85,19864.0
2020-10-13 14:05:00,57.63,57.68,57.58,57.62,26108.0,53.8407,53.8874,53.794,53.8314,26108.0
2020-10-13 14:10:00,57.61,57.7,57.6,57.66,32162.0,53.822,53.9061,53.8127,53.8687,32162.0
2020-10-13 14:15:00,57.67,57.73,57.66,57.71,15517.0,53.8781,53.9341,53.8687,53.9154,15517.0
2020-10-13 14:20:00,57.7,57.73,57.62,57.72,16894.0,53.9061,53.9341,53.8314,53.9248,16894.0
2020-10-13 14:25:00,57.71,57.73,57.54,57.56,19755.0,53.9154,53.9341,53.7566,53.7753,19755.0
2020-10-13 14:30:00,57.56,57.61,57.46,57.6,36209.0,53.7753,53.822,53.6819,53.8127,36209.0
2020-10-13 14:35:00,57.6,57.64,57.58,57.63,59829.0,53.8127,53.85,53.794,53.8407,59829.0
2020-10-13 14:40:00,57.62,57.63,57.56,57.58,16193.0,53.8314,53.8407,53.7753,53.794,16193.0
2020-10-13 14:45:00,57.57,57.66,57.53,57.54,18539.0,53.7847,53.8687,53.7473,53.7566,18539.0
2020-10-13 14:50:00,57.53,57.54,57.45,57.46,18237.0,53.7473,53.7566,53.6725,53.6819,18237.0
2020-10-13 14:55:00,57.46,57.57,57.46,57.5,23674.0,53.6819,53.7847,53.6819,53.7193,23674.0
2020-10-13 15:00:00,57.5,57.57,57.47,57.53,19701.0,53.7193,53.7847,53.6912,53.7473,19701.0
2020-10-13 15:05:00,57.53,57.57,57.51,57.51,39828.0,53.7473,53.7847,53.7286,53.7286,39828.0
2020-10-13 15:10:00,57.52,57.59,57.5,57.5,51467.0,53.7379,53.8033,53.7193,53.7193,51467.0
2020-10-13 15:15:00,57.51,57.58,57.48,57.58,30394.0,53.7286,53.794,53.7006,53.794,30394.0
2020-10-13 15:20:00,57.58,57.61,57.55,57.59,24616.0,53.794,53.822,53.766,53.8033,24616.0
2020-10-13 15:25:00,57.59,57.61,57.5,57.52,23894.0,53.8033,53.822,53.7193,53.7379,23894.0
2020-10-13 15:30:00,57.52,57.57,57.52,57.55,32523.0,53.7379,53.7847,53.7379,53.766,32523.0
2020-10-13 15:35:00,57.55,57.56,57.44,57.48,43719.0,53.766,53.7753,53.6632,53.7006,43719.0
2020-10-13 15:40:00,57.47,57.53,57.45,57.48,45625.0,53.6912,53.7473,53.6725,53.7006,45625.0
2020-10-13 15:45:00,57.48,57.52,57.44,57.46,31038.0,53.7006,53.7379,53.6632,53.6819,31038.0
2020-10-13 15:50:00,57.46,57.49,57.41,57.43,63362.0,53.6819,53.7099,53.6352,53.6539,63362.0
2020-10-13 15:55:00,57.43,57.49,57.36,57.4,156488.0,53.6539,53.7099,53.5885,53.6258,156488.0
2020-10-14 09:30:00,57.63,58.02,57.55,58.01,108297.0,53.8407,54.2051,53.766,54.1957,108297.0
2020-10-14 09:35:00,58.01,58.08,57.78,57.82,47524.0,54.1957,54.2611,53.9808,54.0182,47524.0
2020-10-14 09:40:00,57.83,58.06,57.81,58.04,21890.0,54.0276,54.2424,54.0089,54.2237,21890.0
2020-10-14 09:45:00,58.04,58.21,57.93,58.21,44292.0,54.2237,54.3826,54.121,54.3826,44292.0
2020-10-14 09:50:00,58.21,58.28,58.15,58.15,67200.0,54.3826,54.448,54.3265,54.3265,67200.0
2020-10-14 09:55:00,58.16,58.25,58.13,58.18,40588.0,54.3359,54.4199,54.3078,54.3545,40588.0
2020-10-14 10:00:00,58.18,58.23,58.08,58.12,46826.0,54.3545,54.4013,54.2611,54.2985,46826.0
2020-10-14 10:05:00,58.1,58.18,58.04,58.08,46597.0,54.2798,54.3545,54.2237,54.2611,46597.0
2020-10-14 10:10:00,58.05,58.23,58.04,58.23,32899.0,54.2331,54.4013,54.2237,54.4013,32899.0
2020-10-14 10:15:00,58.24,58.27,58.1,58.16,24112.0,54.4106,54.4386,54.2798,54.3359,24112.0
2020-10-14 10:20:00,58.15,58.32,58.14,58.29,55098.0,54.3265,54.4853,54.3172,54.4573,55098.0
2020-10-14 10:25:00,58.27,58.33,58.18,58.33,39523.0,54.4386,54.4947,54.3545,54.4947,39523.0
2020-10-14 10:30:00,58.33,58.34,58.15,58.26,38173.0,54.4947,54.504,54.3265,54.4293,38173.0
2020-10-14 10:35:00,58.26,58.33,58.24,58.24,36930.0,54.4293,54.4947,54.4106,54.4106,36930.0
2020-10-14 10:40:00,58.24,58.27,58.13,58.18,27478.0,54.4106,54.4386,54.3078,54.3545,27478.0
2020-10-14 10:45:00,58.16,58.17,58.01,58.02,80106.0,54.3359,54.3452,54.1957,54.2051,80106.0
2020-10-14 10:50:00,58.0,58.07,57.92,58.03,29247.0,54.1864,54.2518,54.1116,54.2144,29247.0
2020-10-14 10:55:00,58.03,58.09,57.98,58.07,20135.0,54.2144,54.2705,54.1677,54.2518,20135.0
2020-10-14 11:00:00,58.07,58.08,57.93,57.95,49511.0,54.2518,54.2611,54.121,54.1397,49511.0
2020-10-14 11:05:00,57.96,58.18,57.95,58.13,38231.0,54.149,54.3545,54.1397,54.3078,38231.0
2020-10-14 11:10:00,58.09,58.09,57.91,57.98,35531.0,54.2705,54.2705,54.1023,54.1677,35531.0
2020-10-14 11:15:00,57.98,58.03,57.96,58.01,21927.0,54.1677,54.2144,54.149,54.1957,21927.0
2020-10-14 11:20:00,57.99,58.04,57.95,57.98,22836.0,54.177,54.2237,54.1397,54.1677,22836.0
2020-10-14 11:25:00,57.97,57.99,57.92,57.93,34880.0,54.1584,54.177,54.1116,54.121,34880.0
2020-10-14 11:30:00,57.94,58.03,57.93,57.98,31189.0,54.1303,54.2144,54.121,54.1677,31189.0
2020-10-14 11:35:00,58.0,58.02,57.87,57.95,76138.0,54.1864,54.2051,54.0649,54.1397,76138.0
2020-10-14 11:40:00,57.96,57.99,57.86,57.97,13943.0,54.149,54.177,54.0556,54.1584,13943.0
2020-10-14 11:45:00,57.96,57.96,57.72,57.79,26332.0,54.149,54.149,53.9248,53.9902,26332.0
2020-10-14 11:50:00,57.8,57.81,57.63,57.66,25194.0,53.9995,54.0089,53.8407,53.8687,25194.0
2020-10-14 11:55:00,57.66,57.7,57.63,57.68,11763.0,53.8687,53.9061,53.8407,53.8874,11763.0
2020-10-14 12:00:00,57.68,57.76,57.66,57.75,22652.0,53.8874,53.9622,53.8687,53.9528,22652.0
2020-10-14 12:05:00,57.75,57.81,57.68,57.7,18914.0,53.9528,54.0089,53.8874,53.9061,18914.0
2020-10-14 12:10:00,57.68,57.69,57.58,57.67,17138.0,53.8874,53.8968,53.794,53.8781,17138.0
2020-10-14 12:15:00,57.67,57.67,57.54,57.58,15136.0,53.8781,53.8781,53.7566,53.794,15136.0
2020-10-14 12:20:00,57.58,57.6,57.49,57.51,16247.0,53.794,53.8127,53.7099,53.7286,16247.0
2020-10-14 12:25:00,57.52,57.61,57.52,57.57,21171.0,53.7379,53.822,53.7379,53.7847,21171.0
2020-10-14 12:30:00,57.57,57.64,57.56,57.61,17183.0,53.7847,53.85,53.7753,53.822,17183.0
2020-10-14 12:35:00,57.61,57.63,57.48,57.54,10084.0,53.822,53.8407,53.7006,53.7566,10084.0
2020-10-14 12:40:00,57.55,57.6,57.54,57.59,7592.0,53.766,53.8127,53.7566,53.8033,7592.0
2020-10-14 12:45:00,57.57,57.6,57.54,57.58,9799.0,53.7847,53.8127,53.7566,53.794,9799.0
2020-10-14 12:50:00,57.58,57.61,57.57,57.59,8190.0,53.794,53.822,53.7847,53.8033,8190.0
2020-10-14 12:55:00,57.59,57.65,57.58,57.61,14524.0,53.8033,53.8594,53.794,53.822,14524.0
2020-10-14 13:00:00,57.6,57.7,57.6,57.69,13969.0,53.8127,53.9061,53.8127,53.8968,13969.0
2020-10-14 13:05:00,57.7,57.74,57.68,57.74,11537.0,53.9061,53.9435,53.8874,53.9435,11537.0
2020-10-14 13:10:00,57.73,57.77,57.71,57.76,10041.0,53.9341,53.9715,53.9154,53.9622,10041.0
2020-10-14 13:15:00,57.76,57.82,57.73,57.78,19135.0,53.9622,54.0182,53.9341,53.9808,19135.0
2020-10-14 13:20:00,57.79,57.8,57.76,57.77,12527.0,53.9902,53.9995,53.9622,53.9715,12527.0
2020-10-14 13:25:00,57.77,57.87,57.76,57.79,22034.0,53.9715,54.0649,53.9622,53.9902,22034.0
2020-10-14 13:30:00,57.8,57.83,57.73,57.76,13606.0,53.9995,54.0276,53.9341,53.9622,13606.0
2020-10-14 13:35:00,57.75,57.79,57.74,57.77,24242.0,53.9528,53.9902,53.9435,53.9715,24242.0
2020-10-14 13:40:00,57.77,57.85,57.73,57.85,19865.0,53.9715,54.0462,53.9341,54.0462,19865.0
2020-10-14 13:45:00,57.85,57.85,57.76,57.82,19984.0,54.0462,54.0462,53.9622,54.0182,19984.0
2020-10-14 13:50:00,57.81,57.85,57.79,57.85,12514.0,54.0089,54.0462,53.9902,54.0462,12514.0
2020-10-14 13:55:00,57.85,57.86,57.82,57.84,12100.0,54.0462,54.0556,54.0182,54.0369,12100.0
2020-10-14 14:00:00,57.84,57.94,57.82,57.94,27093.0,54.0369,54.1303,54.0182,54.1303,27093.0
2020-10-14 14:05:00,57.94,57.95,57.89,57.89,15799.0,54.1303,54.1397,54.0836,54.0836,15799.0
2020-10-14 14:10:00,57.9,57.93,57.86,57.89,10535.0,54.093,54.121,54.0556,54.0836,10535.0
2020-10-14 14:15:00,57.88,57.89,57.8,57.82,10918.0,54.0743,54.0836,53.9995,54.0182,10918.0
2020-10-14 14:20:00,57.82,57.83,57.7,57.73,14195.0,54.0182,54.0276,53.9061,53.9341,14195.0
2020-10-14 14:25:00,57.71,57.72,57.61,57.65,21363.0,53.9154,53.9248,53.822,53.8594,21363.0
2020-10-14 14:30:00,57.65,57.65,57.52,57.53,9950.0,53.8594,53.8594,53.7379,53.7473,9950.0
2020-10-14 14:35:00,57.52,57.54,57.45,57.46,8065.0,53.7379,53.7566,53.6725,53.6819,8065.0
2020-10-14 14:40:00,57.47,57.54,57.47,57.53,22573.0,53.6912,53.7566,53.6912,53.7473,22573.0
2020-10-14 14:45:00,57.53,57.59,57.53,57.59,14390.0,53.7473,53.8033,53.7473,53.8033,14390.0
2020-10-14 14:50:00,57.61,57.61,57.55,57.59,11378.0,53.822,53.822,53.766,53.8033,11378.0
2020-10-14 14:55:00,57.59,57.65,57.58,57.63,10796.0,53.8033,53.8594,53.794,53.8407,10796.0
2020-10-14 15:00:00,57.63,57.73,57.62,57.72,16063.0,53.8407,53.9341,53.8314,53.9248,16063.0
2020-10-14 15:05:00,57.71,57.78,57.71,57.75,21963.0,53.9154,53.9808,53.9154,53.9528,21963.0
2020-10-14 15:10:00,57.75,57.79,57.75,57.76,20096.0,53.9528,53.9902,53.9528,53.9622,20096.0
2020-10-14 15:15:00,57.76,57.76,57.68,57.7,12289.0,53.9622,53.9622,53.8874,53.9061,12289.0
2020-10-14 15:20:00,57.7,57.75,57.6,57.6,14013.0,53.9061,53.9528,53.8127,53.8127,14013.0
2020-10-14 15:25:00,57.61,57.66,57.6,57.64,33370.0,53.822,53.8687,53.8127,53.85,33370.0
2020-10-14 15:30:00,57.64,57.79,57.62,57.75,32284.0,53.85,53.9902,53.8314,53.9528,32284.0
2020-10-14 15:35:00,57.75,57.76,57.58,57.58,44980.0,53.9528,53.9622,53.794,53.794,44980.0
2020-10-14 15:40:00,57.57,57.65,57.55,57.6,38884.0,53.7847,53.8594,53.766,53.8127,38884.0
2020-10-14 15:45:00,57.59,57.61,57.5,57.56,55608.0,53.8033,53.822,53.7193,53.7753,55608.0
2020-10-14 15:50:00,57.55,57.61,57.53,57.55,58921.0,53.766,53.822,53.7473,53.766,58921.0
2020-10-14 15:55:00,57.55,57.57,57.37,57.42,219462.0,53.766,53.7847,53.5978,53.6445,219462.0
2020-10-15 09:30:00,56.96,56.96,56.68,56.94,72343.0,53.2148,53.2148,52.9532,53.1961,72343.0
2020-10-15 09:35:00,56.92,57.0,56.73,56.88,21350.0,53.1774,53.2521,52.9999,53.14,21350.0
2020-10-15 09:40:00,56.91,56.97,56.84,56.9,84372.0,53.168,53.2241,53.1027,53.1587,84372.0
2020-10-15 09:45:00,56.86,56.96,56.8,56.94,23092.0,53.1213,53.2148,53.0653,53.1961,23092.0
2020-10-15 09:50:00,56.92,57.24,56.92,57.22,48406.0,53.1774,53.4763,53.1774,53.4577,48406.0
2020-10-15 09:55:00,57.22,57.23,57.07,57.16,19914.0,53.4577,53.467,53.3175,53.4016,19914.0
2020-10-15 10:00:00,57.17,57.31,57.12,57.22,31663.0,53.411,53.5417,53.3642,53.4577,31663.0
2020-10-15 10:05:00,57.23,57.3,56.97,56.99,75986.0,53.467,53.5324,53.2241,53.2428,75986.0
2020-10-15 10:10:00,57.0,57.09,56.92,57.01,28301.0,53.2521,53.3362,53.1774,53.2615,28301.0
2020-10-15 10:15:00,57.01,57.09,56.9,57.06,15743.0,53.2615,53.3362,53.1587,53.3082,15743.0
2020-10-15 10:20:00,57.01,57.14,56.96,57.14,107552.0,53.2615,53.3829,53.2148,53.3829,107552.0
2020-10-15 10:25:00,57.13,57.22,57.1,57.2,20119.0,53.3736,53.4577,53.3456,53.439,20119.0
2020-10-15 10:30:00,57.2,57.26,57.13,57.16,25706.0,53.439,53.495,53.3736,53.4016,25706.0
2020-10-15 10:35:00,57.17,57.2,57.05,57.05,30022.0,53.411,53.439,53.2988,53.2988,30022.0
2020-10-15 10:40:00,57.06,57.11,56.98,57.0,15260.0,53.3082,53.3549,53.2334,53.2521,15260.0
2020-10-15 10:45:00,56.98,57.11,56.94,57.06,55900.0,53.2334,53.3549,53.1961,53.3082,55900.0
2020-10-15 10:50:00,57.06,57.08,56.93,56.95,21764.0,53.3082,53.3269,53.1867,53.2054,21764.0
2020-10-15 10:55:00,56.95,57.03,56.88,57.03,12798.0,53.2054,53.2802,53.14,53.2802,12798.0
2020-10-15 11:00:00,57.0,57.11,56.96,56.99,10654.0,53.2521,53.3549,53.2148,53.2428,10654.0
2020-10-15 11:05:00,57.0,57.16,56.96,57.14,32671.0,53.2521,53.4016,53.2148,53.3829,32671.0
2020-10-15 11:10:00,57.11,57.21,57.11,57.2,7555.0,53.3549,53.4483,53.3549,53.439,7555.0
2020-10-15 11:15:00,57.21,57.35,57.2,57.28,38076.0,53.4483,53.5791,53.439,53.5137,38076.0
2020-10-15 11:20:00,57.28,57.39,57.25,57.35,10612.0,53.5137,53.6165,53.4857,53.5791,10612.0
2020-10-15 11:25:00,57.36,57.38,57.28,57.28,11205.0,53.5885,53.6071,53.5137,53.5137,11205.0
2020-10-15 11:30:00,57.3,57.35,57.24,57.26,10164.0,53.5324,53.5791,53.4763,53.495,10164.0
2020-10-15 11:35:00,57.29,57.33,57.25,57.31,13981.0,53.5231,53.5604,53.4857,53.5417,13981.0
2020-10-15 11:40:00,57.29,57.39,57.29,57.39,42603.0,53.5231,53.6165,53.5231,53.6165,42603.0
2020-10-15 11:45:00,57.38,57.47,57.36,57.41,30626.0,53.6071,53.6912,53.5885,53.6352,30626.0
2020-10-15 11:50:00,57.42,57.55,57.39,57.55,17179.0,53.6445,53.766,53.6165,53.766,17179.0
2020-10-15 11:55:00,57.51,57.57,57.41,57.43,5827.0,53.7286,53.7847,53.6352,53.6539,5827.0
2020-10-15 12:00:00,57.4,57.44,57.34,57.44,8495.0,53.6258,53.6632,53.5698,53.6632,8495.0
2020-10-15 12:05:00,57.45,57.47,57.42,57.44,3323.0,53.6725,53.6912,53.6445,53.6632,3323.0
2020-10-15 12:10:00,57.44,57.46,57.41,57.46,26415.0,53.6632,53.6819,53.6352,53.6819,26415.0
2020-10-15 12:15:00,57.45,57.46,57.28,57.28,20518.0,53.6725,53.6819,53.5137,53.5137,20518.0
2020-10-15 12:20:00,57.28,57.31,57.2,57.22,20287.0,53.5137,53.5417,53.439,53.4577,20287.0
2020-10-15 12:25:00,57.21,57.25,57.13,57.16,14988.0,53.4483,53.4857,53.3736,53.4016,14988.0
2020-10-15 12:30:00,57.17,57.18,57.08,57.15,11781.0,53.411,53.4203,53.3269,53.3923,11781.0
2020-10-15 12:35:00,57.15,57.21,57.12,57.19,8313.0,53.3923,53.4483,53.3642,53.4296,8313.0
2020-10-15 12:40:00,57.2,57.3,57.17,57.24,17733.0,53.439,53.5324,53.411,53.4763,17733.0
2020-10-15 12:45:00,57.24,57.28,57.17,57.27,14133.0,53.4763,53.5137,53.411,53.5044,14133.0
2020-10-15 12:50:00,57.27,57.36,57.25,57.35,20122.0,53.5044,53.5885,53.4857,53.5791,20122.0
2020-10-15 12:55:00,57.35,57.4,57.32,57.39,19594.0,53.5791,53.6258,53.5511,53.6165,19594.0
2020-10-15 13:00:00,57.39,57.41,57.35,57.41,10988.0,53.6165,53.6352,53.5791,53.6352,10988.0
2020-10-15 13:05:00,57.4,57.43,57.35,57.41,19082.0,53.6258,53.6539,53.5791,53.6352,19082.0
2020-10-15 13:10:00,57.41,57.48,57.41,57.46,21517.0,53.6352,53.7006,53.6352,53.6819,21517.0
2020-10-15 13:15:00,57.46,57.47,57.4,57.42,65165.0,53.6819,53.6912,53.6258,53.6445,65165.0
2020-10-15 13:20:00,57.41,57.51,57.41,57.44,24626.0,53.6352,53.7286,53.6352,53.6632,24626.0
2020-10-15 13:25:00,57.43,57.48,57.4,57.44,24342.0,53.6539,53.7006,53.6258,53.6632,24342.0
2020-10-15 13:30:00,57.43,57.43,57.31,57.39,17054.0,53.6539,53.6539,53.5417,53.6165,17054.0
2020-10-15 13:35:00,57.41,57.45,57.36,57.44,61267.0,53.6352,53.6725,53.5885,53.6632,61267.0
2020-10-15 13:40:00,57.44,57.5,57.41,57.48,37553.0,53.6632,53.7193,53.6352,53.7006,37553.0
2020-10-15 13:45:00,57.48,57.51,57.44,57.46,20807.0,53.7006,53.7286,53.6632,53.6819,20807.0
2020-10-15 13:50:00,57.46,57.48,57.39,57.41,124376.0,53.6819,53.7006,53.6165,53.6352,124376.0
2020-10-15 13:55:00,57.41,57.41,57.33,57.35,25962.0,53.6352,53.6352,53.5604,53.5791,25962.0
2020-10-15 14:00:00,57.35,57.39,57.33,57.38,25262.0,53.5791,53.6165,53.5604,53.6071,25262.0
2020-10-15 14:05:00,57.37,57.38,57.31,57.37,41519.0,53.5978,53.6071,53.5417,53.5978,41519.0
2020-10-15 14:10:00,57.36,57.4,57.34,57.36,80785.0,53.5885,53.6258,53.5698,53.5885,80785.0
2020-10-15 14:15:00,57.37,57.4,57.34,57.36,83547.0,53.5978,53.6258,53.5698,53.5885,83547.0
2020-10-15 14:20:00,57.36,57.43,57.33,57.41,45910.0,53.5885,53.6539,53.5604,53.6352,45910.0
2020-10-15 14:25:00,57.42,57.43,57.37,57.41,61086.0,53.6445,53.6539,53.5978,53.6352,61086.0
2020-10-15 14:30:00,57.41,57.45,57.39,57.4,74811.0,53.6352,53.6725,53.6165,53.6258,74811.0
2020-10-15 14:35:00,57.4,57.4,57.32,57.36,61455.0,53.6258,53.6258,53.5511,53.5885,61455.0
2020-10-15 14:40:00,57.36,57.36,57.23,57.23,54179.0,53.5885,53.5885,53.467,53.467,54179.0
2020-10-15 14:45:00,57.24,57.24,57.17,57.21,41447.0,53.4763,53.4763,53.411,53.4483,41447.0
2020-10-15 14:50:00,57.21,57.3,57.19,57.27,46044.0,53.4483,53.5324,53.4296,53.5044,46044.0
2020-10-15 14:55:00,57.27,57.31,57.24,57.29,49462.0,53.5044,53.5417,53.4763,53.5231,49462.0
2020-10-15 15:00:00,57.28,57.32,57.26,57.28,51720.0,53.5137,53.5511,53.495,53.5137,51720.0
2020-10-15 15:05:00,57.28,57.32,57.26,57.27,50611.0,53.5137,53.5511,53.495,53.5044,50611.0
2020-10-15 15:10:00,57.27,57.29,57.23,57.23,73034.0,53.5044,53.5231,53.467,53.467,73034.0
2020-10-15 15:15:00,57.23,57.31,57.2,57.31,152655.0,53.467,53.5417,53.439,53.5417,152655.0
2020-10-15 15:20:00,57.3,57.31,57.24,57.27,107065.0,53.5324,53.5417,53.4763,53.5044,107065.0
2020-10-15 15:25:00,57.27,57.3,57.25,57.27,71053.0,53.5044,53.5324,53.4857,53.5044,71053.0
2020-10-15 15:30:00,57.26,57.27,57.17,57.18,116748.0,53.495,53.5044,53.411,53.4203,116748.0
2020-10-15 15:35:00,57.18,57.25,57.16,57.25,100243.0,53.4203,53.4857,53.4016,53.4857,100243.0
2020-10-15 15:40:00,57.25,57.45,57.25,57.39,98591.0,53.4857,53.6725,53.4857,53.6165,98591.0
2020-10-15 15:45:00,57.4,57.42,57.29,57.29,81528.0,53.6258,53.6445,53.5231,53.5231,81528.0
2020-10-15 15:50:00,57.29,57.34,57.24,57.28,153972.0,53.5231,53.5698,53.4763,53.5137,153972.0
2020-10-15 15:55:00,57.29,57.42,57.25,57.41,234534.0,53.5231,53.6445,53.4857,53.6352,234534.0
2020-10-16 09:30:00,57.42,57.84,57.39,57.81,381155.0,53.6445,54.0369,53.6165,54.0089,381155.0
2020-10-16 09:35:00,57.8,57.81,57.46,57.55,51143.0,53.9995,54.0089,53.6819,53.766,51143.0
2020-10-16 09:40:00,57.55,57.59,57.44,57.5,111164.0,53.766,53.8033,53.6632,53.7193,111164.0
2020-10-16 09:45:00,57.52,57.54,57.4,57.44,78844.0,53.7379,53.7566,53.6258,53.6632,78844.0
2020-10-16 09:50:00,57.43,57.45,57.32,57.37,36033.0,53.6539,53.6725,53.5511,53.5978,36033.0
2020-10-16 09:55:00,57.36,57.51,57.33,57.35,55210.0,53.5885,53.7286,53.5604,53.5791,55210.0
2020-10-16 10:00:00,57.35,57.38,57.22,57.26,227473.0,53.5791,53.6071,53.4577,53.495,227473.0
2020-10-16 10:05:00,57.25,57.35,57.25,57.3,172507.0,53.4857,53.5791,53.4857,53.5324,172507.0
2020-10-16 10:10:00,57.3,57.4,57.26,57.34,45850.0,53.5324,53.6258,53.495,53.5698,45850.0
2020-10-16 10:15:00,57.32,57.54,57.29,57.5,84581.0,53.5511,53.7566,53.5231,53.7193,84581.0
2020-10-16 10:20:00,57.53,57.65,57.5,57.6,20266.0,53.7473,53.8594,53.7193,53.8127,20266.0
2020-10-16 10:25:00,57.61,57.73,57.6,57.73,35879.0,53.822,53.9341,53.8127,53.9341,35879.0
2020-10-16 10:30:00,57.73,57.76,57.67,57.71,29750.0,53.9341,53.9622,53.8781,53.9154,29750.0
2020-10-16 10:35:00,57.71,57.76,57.63,57.76,33803.0,53.9154,53.9622,53.8407,53.9622,33803.0
2020-10-16 10:40:00,57.75,57.8,57.63,57.68,93458.0,53.9528,53.9995,53.8407,53.8874,93458.0
2020-10-16 10:45:00,57.67,57.71,57.64,57.68,37716.0,53.8781,53.9154,53.85,53.8874,37716.0
2020-10-16 10:50:00,57.68,57.73,57.56,57.66,76977.0,53.8874,53.9341,53.7753,53.8687,76977.0
2020-10-16 10:55:00,57.65,57.66,57.53,57.61,81214.0,53.8594,53.8687,53.7473,53.822,81214.0
2020-10-16 11:00:00,57.61,57.71,57.55,57.65,56240.0,53.822,53.9154,53.766,53.8594,56240.0
2020-10-16 11:05:00,57.64,57.64,57.54,57.59,45060.0,53.85,53.85,53.7566,53.8033,45060.0
2020-10-16 11:10:00,57.59,57.67,57.55,57.63,77421.0,53.8033,53.8781,53.766,53.8407,77421.0
2020-10-16 11:15:00,57.63,57.63,57.46,57.55,26117.0,53.8407,53.8407,53.6819,53.766,26117.0
2020-10-16 11:20:00,57.55,57.59,57.39,57.41,24097.0,53.766,53.8033,53.6165,53.6352,24097.0
2020-10-16 11:25:00,57.42,57.44,57.28,57.3,75954.0,53.6445,53.6632,53.5137,53.5324,75954.0
2020-10-16 11:30:00,57.3,57.47,57.28,57.41,47711.0,53.5324,53.6912,53.5137,53.6352,47711.0
2020-10-16 11:35:00,57.41,57.54,57.4,57.48,27298.0,53.6352,53.7566,53.6258,53.7006,27298.0
2020-10-16 11:40:00,57.46,57.48,57.38,57.44,29533.0,53.6819,53.7006,53.6071,53.6632,29533.0
2020-10-16 11:45:00,57.44,57.53,57.42,57.51,24492.0,53.6632,53.7473,53.6445,53.7286,24492.0
2020-10-16 11:50:00,57.52,57.52,57.44,57.48,33948.0,53.7379,53.7379,53.6632,53.7006,33948.0
2020-10-16 11:55:00,57.49,57.49,57.3,57.38,55249.0,53.7099,53.7099,53.5324,53.6071,55249.0
2020-10-16 12:00:00,57.37,57.42,57.31,57.39,63236.0,53.5978,53.6445,53.5417,53.6165,63236.0
2020-10-16 12:05:00,57.38,57.41,57.25,57.35,63230.0,53.6071,53.6352,53.4857,53.5791,63230.0
2020-10-16 12:10:00,57.33,57.33,57.23,57.33,71984.0,53.5604,53.5604,53.467,53.5604,71984.0
2020-10-16 12:15:00,57.32,57.32,57.12,57.12,73889.0,53.5511,53.5511,53.3642,53.3642,73889.0
2020-10-16 12:20:00,57.12,57.3,57.12,57.26,27082.0,53.3642,53.5324,53.3642,53.495,27082.0
2020-10-16 12:25:00,57.26,57.42,57.25,57.41,131783.0,53.495,53.6445,53.4857,53.6352,131783.0
2020-10-16 12:30:00,57.41,57.45,57.35,57.42,60757.0,53.6352,53.6725,53.5791,53.6445,60757.0
2020-10-16 12:35:00,57.43,57.44,57.37,57.41,23953.0,53.6539,53.6632,53.5978,53.6352,23953.0
2020-10-16 12:40:00,57.43,57.48,57.4,57.45,25565.0,53.6539,53.7006,53.6258,53.6725,25565.0
2020-10-16 12:45:00,57.45,57.49,57.41,57.43,26584.0,53.6725,53.7099,53.6352,53.6539,26584.0
2020-10-16 12:50:00,57.41,57.47,57.37,57.47,45168.0,53.6352,53.6912,53.5978,53.6912,45168.0
2020-10-16 12:55:00,57.47,57.55,57.45,57.51,30893.0,53.6912,53.766,53.6725,53.7286,30893.0
2020-10-16 13:00:00,57.51,57.55,57.45,57.46,60570.0,53.7286,53.766,53.6725,53.6819,60570.0
2020-10-16 13:05:00,57.47,57.61,57.44,57.58,56584.0,53.6912,53.822,53.6632,53.794,56584.0
2020-10-16 13:10:00,57.57,57.66,57.56,57.66,12911.0,53.7847,53.8687,53.7753,53.8687,12911.0
2020-10-16 13:15:00,57.67,57.77,57.66,57.7,30339.0,53.8781,53.9715,53.8687,53.9061,30339.0
2020-10-16 13:20:00,57.7,57.79,57.68,57.71,68274.0,53.9061,53.9902,53.8874,53.9154,68274.0
2020-10-16 13:25:00,57.71,57.73,57.64,57.73,33195.0,53.9154,53.9341,53.85,53.9341,33195.0
2020-10-16 13:30:00,57.74,57.77,57.69,57.69,19719.0,53.9435,53.9715,53.8968,53.8968,19719.0
2020-10-16 13:35:00,57.69,57.74,57.66,57.67,39422.0,53.8968,53.9435,53.8687,53.8781,39422.0
2020-10-16 13:40:00,57.68,57.74,57.6,57.66,37082.0,53.8874,53.9435,53.8127,53.8687,37082.0
2020-10-16 13:45:00,57.68,57.69,57.54,57.6,62527.0,53.8874,53.8968,53.7566,53.8127,62527.0
2020-10-16 13:50:00,57.6,57.68,57.59,57.68,20377.0,53.8127,53.8874,53.8033,53.8874,20377.0
2020-10-16 13:55:00,57.68,57.7,57.6,57.65,24468.0,53.8874,53.9061,53.8127,53.8594,24468.0
2020-10-16 14:00:00,57.64,57.68,57.54,57.57,72017.0,53.85,53.8874,53.7566,53.7847,72017.0
2020-10-16 14:05:00,57.58,57.74,57.54,57.73,60668.0,53.794,53.9435,53.7566,53.9341,60668.0
2020-10-16 14:10:00,57.73,57.74,57.69,57.71,15546.0,53.9341,53.9435,53.8968,53.9154,15546.0
2020-10-16 14:15:00,57.7,57.74,57.68,57.68,18492.0,53.9061,53.9435,53.8874,53.8874,18492.0
2020-10-16 14:20:00,57.68,57.71,57.62,57.65,34362.0,53.8874,53.9154,53.8314,53.8594,34362.0
2020-10-16 14:25:00,57.64,57.7,57.62,57.69,22403.0,53.85,53.9061,53.8314,53.8968,22403.0
2020-10-16 14:30:00,57.7,57.74,57.67,57.74,15719.0,53.9061,53.9435,53.8781,53.9435,15719.0
2020-10-16 14:35:00,57.73,57.74,57.62,57.63,47484.0,53.9341,53.9435,53.8314,53.8407,47484.0
2020-10-16 14:40:00,57.62,57.62,57.53,57.56,21089.0,53.8314,53.8314,53.7473,53.7753,21089.0
2020-10-16 14:45:00,57.56,57.56,57.5,57.52,18295.0,53.7753,53.7753,53.7193,53.7379,18295.0
2020-10-16 14:50:00,57.51,57.51,57.45,57.5,62796.0,53.7286,53.7286,53.6725,53.7193,62796.0
2020-10-16 14:55:00,57.5,57.59,57.49,57.55,20402.0,53.7193,53.8033,53.7099,53.766,20402.0
2020-10-16 15:00:00,57.55,57.56,57.46,57.5,29203.0,53.766,53.7753,53.6819,53.7193,29203.0
2020-10-16 15:05:00,57.51,57.51,57.42,57.45,32047.0,53.7286,53.7286,53.6445,53.6725,32047.0
2020-10-16 15:10:00,57.45,57.47,57.39,57.4,22416.0,53.6725,53.6912,53.6165,53.6258,22416.0
2020-10-16 15:15:00,57.4,57.46,57.39,57.45,19699.0,53.6258,53.6819,53.6165,53.6725,19699.0
2020-10-16 15:20:00,57.45,57.47,57.4,57.42,21589.0,53.6725,53.6912,53.6258,53.6445,21589.0
2020-10-16 15:25:00,57.42,57.43,57.38,57.41,17417.0,53.6445,53.6539,53.6071,53.6352,17417.0
2020-10-16 15:30:00,57.4,57.42,57.32,57.32,28270.0,53.6258,53.6445,53.5511,53.5511,28270.0
2020-10-16 15:35:00,57.33,57.34,57.15,57.15,79054.0,53.5604,53.5698,53.3923,53.3923,79054.0
2020-10-16 15:40:00,57.16,57.16,56.99,56.99,149365.0,53.4016,53.4016,53.2428,53.2428,149365.0
2020-10-16 15:45:00,56.98,57.0,56.71,56.71,279168.0,53.2334,53.2521,52.9812,52.9812,279168.0
2020-10-16 15:50:00,56.75,56.82,56.6,56.68,242561.0,53.0186,53.084,52.8784,52.9532,242561.0
2020-10-16 15:55:00,56.69,56.72,56.62,56.65,379816.0,52.9625,52.9905,52.8971,52.9251,379816.0
2020-10-19 09:30:00,56.99,57.25,56.83,57.25,175222.0,53.2428,53.4857,53.0933,53.4857,175222.0
2020-10-19 09:35:00,57.25,57.29,56.87,56.87,63136.0,53.4857,53.5231,53.1307,53.1307,63136.0
2020-10-19 09:40:00,56.87,56.88,56.61,56.79,97920.0,53.1307,53.14,52.8878,53.0559,97920.0
2020-10-19 09:45:00,56.76,56.92,56.7,56.87,32143.0,53.0279,53.1774,52.9719,53.1307,32143.0
2020-10-19 09:50:00,56.86,57.1,56.84,56.92,37873.0,53.1213,53.3456,53.1027,53.1774,37873.0
2020-10-19 09:55:00,56.91,56.95,56.53,56.67,120817.0,53.168,53.2054,52.813,52.9438,120817.0
2020-10-19 10:00:00,56.67,56.68,56.56,56.67,48213.0,52.9438,52.9532,52.8411,52.9438,48213.0
2020-10-19 10:05:00,56.67,56.77,56.54,56.54,17526.0,52.9438,53.0373,52.8224,52.8224,17526.0
2020-10-19 10:10:00,56.57,56.61,56.47,56.53,28928.0,52.8504,52.8878,52.757,52.813,28928.0
2020-10-19 10:15:00,56.53,56.75,56.51,56.69,52083.0,52.813,53.0186,52.7943,52.9625,52083.0
2020-10-19 10:20:00,56.7,56.83,56.7,56.81,19967.0,52.9719,53.0933,52.9719,53.0746,19967.0
2020-10-19 10:25:00,56.8,56.86,56.76,56.78,15282.0,53.0653,53.1213,53.0279,53.0466,15282.0
2020-10-19 10:30:00,56.77,56.82,56.66,56.71,18508.0,53.0373,53.084,52.9345,52.9812,18508.0
2020-10-19 10:35:00,56.72,56.72,56.58,56.63,21747.0,52.9905,52.9905,52.8597,52.9065,21747.0
2020-10-19 10:40:00,56.64,56.71,56.58,56.6,60125.0,52.9158,52.9812,52.8597,52.8784,60125.0
2020-10-19 10:45:00,56.59,56.59,56.41,56.48,32853.0,52.8691,52.8691,52.7009,52.7663,32853.0
2020-10-19 10:50:00,56.48,56.58,56.4,56.52,55788.0,52.7663,52.8597,52.6916,52.8037,55788.0
2020-10-19 10:55:00,56.53,56.6,56.49,56.57,30481.0,52.813,52.8784,52.7757,52.8504,30481.0
2020-10-19 11:00:00,56.55,56.62,56.53,56.6,17886.0,52.8317,52.8971,52.813,52.8784,17886.0
2020-10-19 11:05:00,56.58,56.59,56.42,56.42,29572.0,52.8597,52.8691,52.7103,52.7103,29572.0
2020-10-19 11:10:00,56.45,56.57,56.44,56.57,14263.0,52.7383,52.8504,52.729,52.8504,14263.0
2020-10-19 11:15:00,56.58,56.66,56.49,56.49,24807.0,52.8597,52.9345,52.7757,52.7757,24807.0
2020-10-19 11:20:00,56.48,56.48,56.23,56.28,40973.0,52.7663,52.7663,52.5328,52.5795,40973.0
2020-10-19 11:25:00,56.27,56.32,56.23,56.27,37740.0,52.5701,52.6168,52.5328,52.5701,37740.0
2020-10-19 11:30:00,56.28,56.36,56.22,56.33,26214.0,52.5795,52.6542,52.5234,52.6262,26214.0
2020-10-19 11:35:00,56.33,56.39,56.31,56.34,18187.0,52.6262,52.6822,52.6075,52.6355,18187.0
2020-10-19 11:40:00,56.35,56.38,56.31,56.35,24858.0,52.6449,52.6729,52.6075,52.6449,24858.0
2020-10-19 11:45:00,56.34,56.35,56.25,56.26,28537.0,52.6355,52.6449,52.5514,52.5608,28537.0
2020-10-19 11:50:00,56.27,56.42,56.23,56.35,46284.0,52.5701,52.7103,52.5328,52.6449,46284.0
2020-10-19 11:55:00,56.34,56.39,56.29,56.34,15043.0,52.6355,52.6822,52.5888,52.6355,15043.0
2020-10-19 12:00:00,56.32,56.32,56.22,56.24,90425.0,52.6168,52.6168,52.5234,52.5421,90425.0
2020-10-19 12:05:00,56.23,56.34,56.2,56.32,18057.0,52.5328,52.6355,52.5047,52.6168,18057.0
2020-10-19 12:10:00,56.33,56.39,56.25,56.3,29467.0,52.6262,52.6822,52.5514,52.5982,29467.0
2020-10-19 12:15:00,56.3,56.32,56.22,56.22,23449.0,52.5982,52.6168,52.5234,52.5234,23449.0
2020-10-19 12:20:00,56.23,56.25,56.13,56.18,16825.0,52.5328,52.5514,52.4393,52.486,16825.0
2020-10-19 12:25:00,56.18,56.21,56.08,56.19,23279.0,52.486,52.5141,52.3926,52.4954,23279.0
2020-10-19 12:30:00,56.22,56.25,56.13,56.13,17351.0,52.5234,52.5514,52.4393,52.4393,17351.0
2020-10-19 12:35:00,56.14,56.2,56.08,56.1,14812.0,52.4487,52.5047,52.3926,52.4113,14812.0
2020-10-19 12:40:00,56.11,56.21,56.1,56.18,13306.0,52.4206,52.5141,52.4113,52.486,13306.0
2020-10-19 12:45:00,56.17,56.2,56.15,56.16,17036.0,52.4767,52.5047,52.458,52.4674,17036.0
2020-10-19 12:50:00,56.17,56.19,56.09,56.12,67639.0,52.4767,52.4954,52.402,52.43,67639.0
2020-10-19 12:55:00,56.11,56.26,56.1,56.25,25425.0,52.4206,52.5608,52.4113,52.5514,25425.0
2020-10-19 13:00:00,56.27,56.31,56.19,56.21,25889.0,52.5701,52.6075,52.4954,52.5141,25889.0
2020-10-19 13:05:00,56.19,56.29,56.17,56.27,27448.0,52.4954,52.5888,52.4767,52.5701,27448.0
2020-10-19 13:10:00,56.28,56.36,56.24,56.34,19979.0,52.5795,52.6542,52.5421,52.6355,19979.0
2020-10-19 13:15:00,56.35,56.37,56.32,56.34,12536.0,52.6449,52.6636,52.6168,52.6355,12536.0
2020-10-19 13:20:00,56.36,56.4,56.28,56.28,16232.0,52.6542,52.6916,52.5795,52.5795,16232.0
2020-10-19 13:25:00,56.3,56.33,56.21,56.33,7700.0,52.5982,52.6262,52.5141,52.6262,7700.0
2020-10-19 13:30:00,56.32,56.32,56.14,56.18,23943.0,52.6168,52.6168,52.4487,52.486,23943.0
2020-10-19 13:35:00,56.18,56.19,56.12,56.17,18893.0,52.486,52.4954,52.43,52.4767,18893.0
2020-10-19 13:40:00,56.16,56.19,56.08,56.09,14169.0,52.4674,52.4954,52.3926,52.402,14169.0
2020-10-19 13:45:00,56.07,56.13,56.0,56.06,23414.0,52.3833,52.4393,52.3179,52.3739,23414.0
2020-10-19 13:50:00,56.06,56.09,55.97,56.02,26727.0,52.3739,52.402,52.2899,52.3366,26727.0
2020-10-19 13:55:00,56.01,56.05,55.98,56.02,25787.0,52.3272,52.3646,52.2992,52.3366,25787.0
2020-10-19 14:00:00,56.01,56.02,55.92,55.93,23156.0,52.3272,52.3366,52.2431,52.2525,23156.0
2020-10-19 14:05:00,55.93,55.95,55.86,55.9,18720.0,52.2525,52.2712,52.1871,52.2245,18720.0
2020-10-19 14:10:00,55.88,55.98,55.87,55.93,26325.0,52.2058,52.2992,52.1964,52.2525,26325.0
2020-10-19 14:15:00,55.95,55.97,55.91,55.93,16284.0,52.2712,52.2899,52.2338,52.2525,16284.0
2020-10-19 14:20:00,55.94,55.98,55.91,55.96,18695.0,52.2618,52.2992,52.2338,52.2805,18695.0
2020-10-19 14:25:00,55.98,56.04,55.94,56.03,46140.0,52.2992,52.3553,52.2618,52.3459,46140.0
2020-10-19 14:30:00,56.02,56.02,55.81,55.84,52994.0,52.3366,52.3366,52.1404,52.1684,52994.0
2020-10-19 14:35:00,55.84,55.84,55.74,55.77,21824.0,52.1684,52.1684,52.075,52.103,21824.0
2020-10-19 14:40:00,55.78,55.78,55.66,55.66,31961.0,52.1123,52.1123,52.0002,52.0002,31961.0
2020-10-19 14:45:00,55.65,55.67,55.48,55.48,43912.0,51.9909,52.0096,51.8321,51.8321,43912.0
2020-10-19 14:50:00,55.48,55.5,55.4,55.47,39631.0,51.8321,51.8508,51.7573,51.8227,39631.0
2020-10-19 14:55:00,55.45,55.53,55.36,55.37,76151.0,51.804,51.8788,51.72,51.7293,76151.0
2020-10-19 15:00:00,55.36,55.38,55.2,55.31,43207.0,51.72,51.7386,51.5705,51.6733,43207.0
2020-10-19 15:05:00,55.31,55.36,55.24,55.36,59974.0,51.6733,51.72,51.6079,51.72,59974.0
2020-10-19 15:10:00,55.36,55.49,55.29,55.45,27636.0,51.72,51.8414,51.6546,51.804,27636.0
2020-10-19 15:15:00,55.44,55.45,55.23,55.24,63843.0,51.7947,51.804,51.5985,51.6079,63843.0
2020-10-19 15:20:00,55.23,55.23,55.08,55.1,71486.0,51.5985,51.5985,51.4584,51.4771,71486.0
2020-10-19 15:25:00,55.1,55.31,55.09,55.3,49756.0,51.4771,51.6733,51.4677,51.6639,49756.0
2020-10-19 15:30:00,55.28,55.4,55.26,55.32,60805.0,51.6452,51.7573,51.6265,51.6826,60805.0
2020-10-19 15:35:00,55.32,55.41,55.31,55.41,76538.0,51.6826,51.7667,51.6733,51.7667,76538.0
2020-10-19 15:40:00,55.4,55.41,55.25,55.25,79646.0,51.7573,51.7667,51.6172,51.6172,79646.0
2020-10-19 15:45:00,55.26,55.3,55.21,55.23,102568.0,51.6265,51.6639,51.5798,51.5985,102568.0
2020-10-19 15:50:00,55.22,55.23,54.96,54.97,159033.0,51.5892,51.5985,51.3463,51.3556,159033.0
2020-10-19 15:55:00,54.97,55.18,54.94,55.12,222657.0,51.3556,51.5518,51.3276,51.4957,222657.0
2020-10-20 09:30:00,55.45,55.6,55.2,55.32,91939.0,51.804,51.9442,51.5705,51.6826,91939.0
2020-10-20 09:35:00,55.32,55.47,55.13,55.42,16207.0,51.6826,51.8227,51.5051,51.776,16207.0
2020-10-20 09:40:00,55.4,55.5,55.33,55.38,16009.0,51.7573,51.8508,51.6919,51.7386,16009.0
2020-10-20 09:45:00,55.38,55.51,55.29,55.32,21587.0,51.7386,51.8601,51.6546,51.6826,21587.0
2020-10-20 09:50:00,55.33,55.47,55.28,55.46,28035.0,51.6919,51.8227,51.6452,51.8134,28035.0
2020-10-20 09:55:00,55.49,55.53,55.34,55.53,22873.0,51.8414,51.8788,51.7013,51.8788,22873.0
2020-10-20 10:00:00,55.54,55.54,55.41,55.44,52232.0,51.8881,51.8881,51.7667,51.7947,52232.0
2020-10-20 10:05:00,55.45,55.49,55.22,55.23,43905.0,51.804,51.8414,51.5892,51.5985,43905.0
2020-10-20 10:10:00,55.23,55.43,55.22,55.26,46286.0,51.5985,51.7854,51.5892,51.6265,46286.0
2020-10-20 10:15:00,55.26,55.35,55.12,55.14,55427.0,51.6265,51.7106,51.4957,51.5144,55427.0
2020-10-20 10:20:00,55.14,55.15,55.02,55.1,43463.0,51.5144,51.5238,51.4023,51.4771,43463.0
2020-10-20 10:25:00,55.1,55.15,55.02,55.14,47236.0,51.4771,51.5238,51.4023,51.5144,47236.0
2020-10-20 10:30:00,55.15,55.2,55.07,55.12,44364.0,51.5238,51.5705,51.449,51.4957,44364.0
2020-10-20 10:35:00,55.11,55.12,55.04,55.11,24648.0,51.4864,51.4957,51.421,51.4864,24648.0
2020-10-20 10:40:00,55.11,55.2,55.09,55.18,34096.0,51.4864,51.5705,51.4677,51.5518,34096.0
2020-10-20 10:45:00,55.17,55.25,55.09,55.18,36469.0,51.5425,51.6172,51.4677,51.5518,36469.0
2020-10-20 10:50:00,55.2,55.32,55.17,55.27,35959.0,51.5705,51.6826,51.5425,51.6359,35959.0
2020-10-20 10:55:00,55.27,55.32,55.15,55.15,28995.0,51.6359,51.6826,51.5238,51.5238,28995.0
2020-10-20 11:00:00,55.15,55.2,55.09,55.19,45166.0,51.5238,51.5705,51.4677,51.5611,45166.0
2020-10-20 11:05:00,55.17,55.34,55.17,55.32,38384.0,51.5425,51.7013,51.5425,51.6826,38384.0
2020-10-20 11:10:00,55.32,55.36,55.24,55.26,35379.0,51.6826,51.72,51.6079,51.6265,35379.0
2020-10-20 11:15:00,55.24,55.34,55.24,55.32,66259.0,51.6079,51.7013,51.6079,51.6826,66259.0
2020-10-20 11:20:00,55.33,55.49,55.29,55.46,63354.0,51.6919,51.8414,51.6546,51.8134,63354.0
2020-10-20 11:25:00,55.46,55.62,55.46,55.56,83294.0,51.8134,51.9629,51.8134,51.9068,83294.0
2020-10-20 11:30:00,55.57,55.69,55.53,55.61,53503.0,51.9162,52.0283,51.8788,51.9535,53503.0
2020-10-20 11:35:00,55.6,55.68,55.56,55.62,25233.0,51.9442,52.0189,51.9068,51.9629,25233.0
2020-10-20 11:40:00,55.6,55.61,55.5,55.58,39079.0,51.9442,51.9535,51.8508,51.9255,39079.0
2020-10-20 11:45:00,55.56,55.66,55.54,55.65,30106.0,51.9068,52.0002,51.8881,51.9909,30106.0
2020-10-20 11:50:00,55.65,55.73,55.65,55.7,30597.0,51.9909,52.0656,51.9909,52.0376,30597.0
2020-10-20 11:55:00,55.7,55.71,55.59,55.66,21509.0,52.0376,52.047,51.9348,52.0002,21509.0
2020-10-20 12:00:00,55.66,55.66,55.6,55.63,23770.0,52.0002,52.0002,51.9442,51.9722,23770.0
2020-10-20 12:05:00,55.63,55.65,55.54,55.57,23043.0,51.9722,51.9909,51.8881,51.9162,23043.0
2020-10-20 12:10:00,55.59,55.73,55.56,55.66,65922.0,51.9348,52.0656,51.9068,52.0002,65922.0
2020-10-20 12:15:00,55.66,55.68,55.59,55.6,35182.0,52.0002,52.0189,51.9348,51.9442,35182.0
2020-10-20 12:20:00,55.59,55.61,55.55,55.59,24097.0,51.9348,51.9535,51.8975,51.9348,24097.0
2020-10-20 12:25:00,55.6,55.69,55.56,55.67,28310.0,51.9442,52.0283,51.9068,52.0096,28310.0
2020-10-20 12:30:00,55.67,55.89,55.61,55.85,35692.0,52.0096,52.2151,51.9535,52.1777,35692.0
2020-10-20 12:35:00,55.92,55.94,55.79,55.82,25429.0,52.2431,52.2618,52.1217,52.1497,25429.0
2020-10-20 12:40:00,55.81,55.86,55.78,55.83,19855.0,52.1404,52.1871,52.1123,52.1591,19855.0
2020-10-20 12:45:00,55.84,55.85,55.72,55.72,22993.0,52.1684,52.1777,52.0563,52.0563,22993.0
2020-10-20 12:50:00,55.72,55.78,55.67,55.67,79647.0,52.0563,52.1123,52.0096,52.0096,79647.0
2020-10-20 12:55:00,55.66,55.67,55.6,55.65,34203.0,52.0002,52.0096,51.9442,51.9909,34203.0
2020-10-20 13:00:00,55.65,55.72,55.63,55.72,55752.0,51.9909,52.0563,51.9722,52.0563,55752.0
2020-10-20 13:05:00,55.71,55.8,55.69,55.69,43651.0,52.047,52.131,52.0283,52.0283,43651.0
2020-10-20 13:10:00,55.7,55.8,55.67,55.78,55524.0,52.0376,52.131,52.0096,52.1123,55524.0
2020-10-20 13:15:00,55.78,55.8,55.71,55.73,40981.0,52.1123,52.131,52.047,52.0656,40981.0
2020-10-20 13:20:00,55.72,55.85,55.71,55.8,47359.0,52.0563,52.1777,52.047,52.131,47359.0
2020-10-20 13:25:00,55.8,55.85,55.76,55.78,38198.0,52.131,52.1777,52.0937,52.1123,38198.0
2020-10-20 13:30:00,55.79,55.84,55.76,55.83,26725.0,52.1217,52.1684,52.0937,52.1591,26725.0
2020-10-20 13:35:00,55.83,55.84,55.76,55.8,46550.0,52.1591,52.1684,52.0937,52.131,46550.0
2020-10-20 13:40:00,55.8,55.85,55.78,55.84,32465.0,52.131,52.1777,52.1123,52.1684,32465.0
2020-10-20 13:45:00,55.85,55.9,55.81,55.85,32668.0,52.1777,52.2245,52.1404,52.1777,32668.0
2020-10-20 13:50:00,55.84,55.86,55.76,55.78,39094.0,52.1684,52.1871,52.0937,52.1123,39094.0
2020-10-20 13:55:00,55.77,55.8,55.67,55.72,30351.0,52.103,52.131,52.0096,52.0563,30351.0
2020-10-20 14:00:00,55.73,55.76,55.71,55.72,44124.0,52.0656,52.0937,52.047,52.0563,44124.0
2020-10-20 14:05:00,55.72,55.76,55.66,55.71,27608.0,52.0563,52.0937,52.0002,52.047,27608.0
2020-10-20 14:10:00,55.71,55.78,55.7,55.78,34059.0,52.047,52.1123,52.0376,52.1123,34059.0
2020-10-20 14:15:00,55.77,55.84,55.76,55.8,40143.0,52.103,52.1684,52.0937,52.131,40143.0
2020-10-20 14:20:00,55.8,55.8,55.7,55.72,31578.0,52.131,52.131,52.0376,52.0563,31578.0
2020-10-20 14:25:00,55.72,55.75,55.64,55.65,38730.0,52.0563,52.0843,51.9816,51.9909,38730.0
2020-10-20 14:30:00,55.66,55.72,55.64,55.71,30094.0,52.0002,52.0563,51.9816,52.047,30094.0
2020-10-20 14:35:00,55.69,55.69,55.59,55.61,29343.0,52.0283,52.0283,51.9348,51.9535,29343.0
2020-10-20 14:40:00,55.62,55.64,55.54,55.63,35394.0,51.9629,51.9816,51.8881,51.9722,35394.0
2020-10-20 14:45:00,55.62,55.63,55.51,55.56,29634.0,51.9629,51.9722,51.8601,51.9068,29634.0
2020-10-20 14:50:00,55.56,55.57,55.48,55.53,42631.0,51.9068,51.9162,51.8321,51.8788,42631.0
2020-10-20 14:55:00,55.54,55.54,55.44,55.46,39715.0,51.8881,51.8881,51.7947,51.8134,39715.0
2020-10-20 15:00:00,55.46,55.5,55.44,55.48,30099.0,51.8134,51.8508,51.7947,51.8321,30099.0
2020-10-20 15:05:00,55.48,55.5,55.23,55.26,60676.0,51.8321,51.8508,51.5985,51.6265,60676.0
2020-10-20 15:10:00,55.26,55.26,55.09,55.18,79169.0,51.6265,51.6265,51.4677,51.5518,79169.0
2020-10-20 15:15:00,55.18,55.18,54.95,55.12,138598.0,51.5518,51.5518,51.3369,51.4957,138598.0
2020-10-20 15:20:00,55.12,55.18,55.0,55.17,51415.0,51.4957,51.5518,51.3836,51.5425,51415.0
2020-10-20 15:25:00,55.17,55.23,55.09,55.13,70776.0,51.5425,51.5985,51.4677,51.5051,70776.0
2020-10-20 15:30:00,55.13,55.14,54.93,55.0,100726.0,51.5051,51.5144,51.3182,51.3836,100726.0
2020-10-20 15:35:00,55.0,55.01,54.9,54.98,95593.0,51.3836,51.393,51.2902,51.3649,95593.0
2020-10-20 15:40:00,54.98,55.19,54.98,55.07,116229.0,51.3649,51.5611,51.3649,51.449,116229.0
2020-10-20 15:45:00,55.07,55.2,55.04,55.1,105025.0,51.449,51.5705,51.421,51.4771,105025.0
2020-10-20 15:50:00,55.1,55.1,54.94,55.01,144236.0,51.4771,51.4771,51.3276,51.393,144236.0
2020-10-20 15:55:00,55.01,55.03,54.87,54.93,273625.0,51.393,51.4117,51.2622,51.3182,273625.0
2020-10-21 09:30:00,54.95,55.09,54.84,55.06,108373.0,51.3369,51.4677,51.2342,51.4397,108373.0
2020-10-21 09:35:00,55.06,55.1,54.65,54.71,26086.0,51.4397,51.4771,51.0566,51.1127,26086.0
2020-10-21 09:40:00,54.73,54.96,54.7,54.96,18386.0,51.1314,51.3463,51.1034,51.3463,18386.0
2020-10-21 09:45:00,54.96,55.05,54.89,55.02,49069.0,51.3463,51.4303,51.2809,51.4023,49069.0
2020-10-21 09:50:00,55.02,55.07,54.94,55.01,20931.0,51.4023,51.449,51.3276,51.393,20931.0
2020-10-21 09:55:00,55.02,55.05,54.94,55.0,23676.0,51.4023,51.4303,51.3276,51.3836,23676.0
2020-10-21 10:00:00,55.02,55.02,54.82,54.98,42375.0,51.4023,51.4023,51.2155,51.3649,42375.0
2020-10-21 10:05:00,55.02,55.18,55.02,55.13,31145.0,51.4023,51.5518,51.4023,51.5051,31145.0
2020-10-21 10:10:00,55.13,55.22,55.1,55.22,35675.0,51.5051,51.5892,51.4771,51.5892,35675.0
2020-10-21 10:15:00,55.23,55.24,55.16,55.22,16392.0,51.5985,51.6079,51.5331,51.5892,16392.0
2020-10-21 10:20:00,55.22,55.34,55.21,55.23,110784.0,51.5892,51.7013,51.5798,51.5985,110784.0
2020-10-21 10:25:00,55.23,55.27,55.11,55.11,69063.0,51.5985,51.6359,51.4864,51.4864,69063.0
2020-10-21 10:30:00,55.12,55.2,55.12,55.2,18102.0,51.4957,51.5705,51.4957,51.5705,18102.0
2020-10-21 10:35:00,55.2,55.24,55.15,55.22,26864.0,51.5705,51.6079,51.5238,51.5892,26864.0
2020-10-21 10:40:00,55.21,55.21,55.14,55.17,13907.0,51.5798,51.5798,51.5144,51.5425,13907.0
2020-10-21 10:45:00,55.18,55.19,54.98,55.0,11661.0,51.5518,51.5611,51.3649,51.3836,11661.0
2020-10-21 10:50:00,55.0,55.03,54.88,54.89,15452.0,51.3836,51.4117,51.2715,51.2809,15452.0
2020-10-21 10:55:00,54.91,54.98,54.81,54.82,30205.0,51.2996,51.3649,51.2061,51.2155,30205.0
2020-10-21 11:00:00,54.83,54.88,54.79,54.86,12131.0,51.2248,51.2715,51.1874,51.2528,12131.0
2020-10-21 11:05:00,54.86,54.89,54.78,54.8,31638.0,51.2528,51.2809,51.1781,51.1968,31638.0
2020-10-21 11:10:00,54.79,54.83,54.73,54.75,16650.0,51.1874,51.2248,51.1314,51.1501,16650.0
2020-10-21 11:15:00,54.76,54.79,54.67,54.67,46325.0,51.1594,51.1874,51.0753,51.0753,46325.0
2020-10-21 11:20:00,54.68,54.69,54.57,54.61,21224.0,51.0847,51.094,50.9819,51.0193,21224.0
2020-10-21 11:25:00,54.58,54.78,54.58,54.78,47009.0,50.9913,51.1781,50.9913,51.1781,47009.0
2020-10-21 11:30:00,54.78,54.92,54.78,54.88,63798.0,51.1781,51.3089,51.1781,51.2715,63798.0
2020-10-21 11:35:00,54.87,55.03,54.87,55.0,13657.0,51.2622,51.4117,51.2622,51.3836,13657.0
2020-10-21 11:40:00,55.0,55.02,54.88,54.95,29259.0,51.3836,51.4023,51.2715,51.3369,29259.0
2020-10-21 11:45:00,54.95,54.95,54.89,54.91,12610.0,51.3369,51.3369,51.2809,51.2996,12610.0
2020-10-21 11:50:00,54.9,54.98,54.9,54.96,15042.0,51.2902,51.3649,51.2902,51.3463,15042.0
2020-10-21 11:55:00,54.96,54.97,54.78,54.85,23793.0,51.3463,51.3556,51.1781,51.2435,23793.0
2020-10-21 12:00:00,54.86,54.91,54.86,54.89,18553.0,51.2528,51.2996,51.2528,51.2809,18553.0
2020-10-21 12:05:00,54.89,54.97,54.88,54.95,13411.0,51.2809,51.3556,51.2715,51.3369,13411.0
2020-10-21 12:10:00,54.94,54.95,54.84,54.9,23218.0,51.3276,51.3369,51.2342,51.2902,23218.0
2020-10-21 12:15:00,54.9,54.91,54.86,54.87,22817.0,51.2902,51.2996,51.2528,51.2622,22817.0
2020-10-21 12:20:00,54.87,55.19,54.85,55.16,129535.0,51.2622,51.5611,51.2435,51.5331,129535.0
2020-10-21 12:25:00,55.17,55.24,55.01,55.01,49203.0,51.5425,51.6079,51.393,51.393,49203.0
2020-10-21 12:30:00,55.01,55.07,54.85,55.0,35353.0,51.393,51.449,51.2435,51.3836,35353.0
2020-10-21 12:35:00,54.98,55.02,54.93,55.0,25555.0,51.3649,51.4023,51.3182,51.3836,25555.0
2020-10-21 12:40:00,54.98,55.04,54.96,55.04,28263.0,51.3649,51.421,51.3463,51.421,28263.0
2020-10-21 12:45:00,55.02,55.13,54.92,54.95,34558.0,51.4023,51.5051,51.3089,51.3369,34558.0
2020-10-21 12:50:00,54.97,55.02,54.95,54.97,27643.0,51.3556,51.4023,51.3369,51.3556,27643.0
2020-10-21 12:55:00,55.01,55.08,54.96,55.05,15408.0,51.393,51.4584,51.3463,51.4303,15408.0
2020-10-21 13:00:00,55.05,55.14,55.02,55.13,23413.0,51.4303,51.5144,51.4023,51.5051,23413.0
2020-10-21 13:05:00,55.12,55.15,55.05,55.06,17076.0,51.4957,51.5238,51.4303,51.4397,17076.0
2020-10-21 13:10:00,55.05,55.11,55.03,55.09,22291.0,51.4303,51.4864,51.4117,51.4677,22291.0
2020-10-21 13:15:00,55.09,55.22,55.09,55.19,28220.0,51.4677,51.5892,51.4677,51.5611,28220.0
2020-10-21 13:20:00,55.2,55.2,55.11,55.12,26244.0,51.5705,51.5705,51.4864,51.4957,26244.0
2020-10-21 13:25:00,55.13,55.15,55.1,55.13,17428.0,51.5051,51.5238,51.4771,51.5051,17428.0
2020-10-21 13:30:00,55.13,55.16,55.09,55.16,29587.0,51.5051,51.5331,51.4677,51.5331,29587.0
2020-10-21 13:35:00,55.16,55.18,55.05,55.08,29558.0,51.5331,51.5518,51.4303,51.4584,29558.0
2020-10-21 13:40:00,55.08,55.13,55.05,55.11,23265.0,51.4584,51.5051,51.4303,51.4864,23265.0
2020-10-21 13:45:00,55.12,55.17,55.07,55.17,18823.0,51.4957,51.5425,51.449,51.5425,18823.0
2020-10-21 13:50:00,55.17,55.24,55.15,55.16,25709.0,51.5425,51.6079,51.5238,51.5331,25709.0
2020-10-21 13:55:00,55.16,55.17,55.08,55.12,20076.0,51.5331,51.5425,51.4584,51.4957,20076.0
2020-10-21 14:00:00,55.13,55.22,55.09,55.13,26030.0,51.5051,51.5892,51.4677,51.5051,26030.0
2020-10-21 14:05:00,55.12,55.21,55.12,55.2,24741.0,51.4957,51.5798,51.4957,51.5705,24741.0
2020-10-21 14:10:00,55.19,55.25,55.17,55.23,37312.0,51.5611,51.6172,51.5425,51.5985,37312.0
2020-10-21 14:15:00,55.25,55.35,55.25,55.3,33017.0,51.6172,51.7106,51.6172,51.6639,33017.0
2020-10-21 14:20:00,55.3,55.31,55.23,55.28,20188.0,51.6639,51.6733,51.5985,51.6452,20188.0
2020-10-21 14:25:00,55.28,55.38,55.23,55.34,24988.0,51.6452,51.7386,51.5985,51.7013,24988.0
2020-10-21 14:30:00,55.33,55.37,55.31,55.34,27861.0,51.6919,51.7293,51.6733,51.7013,27861.0
2020-10-21 14:35:00,55.34,55.39,55.3,55.32,20732.0,51.7013,51.748,51.6639,51.6826,20732.0
2020-10-21 14:40:00,55.32,55.33,55.27,55.31,18699.0,51.6826,51.6919,51.6359,51.6733,18699.0
2020-10-21 14:45:00,55.32,55.35,55.28,55.28,26940.0,51.6826,51.7106,51.6452,51.6452,26940.0
2020-10-21 14:50:00,55.28,55.31,55.25,55.27,18486.0,51.6452,51.6733,51.6172,51.6359,18486.0
2020-10-21 14:55:00,55.26,55.27,55.25,55.26,18035.0,51.6265,51.6359,51.6172,51.6265,18035.0
2020-10-21 15:00:00,55.26,55.29,55.15,55.17,26768.0,51.6265,51.6546,51.5238,51.5425,26768.0
2020-10-21 15:05:00,55.16,55.19,55.08,55.14,24753.0,51.5331,51.5611,51.4584,51.5144,24753.0
2020-10-21 15:10:00,55.14,55.19,55.12,55.14,24178.0,51.5144,51.5611,51.4957,51.5144,24178.0
2020-10-21 15:15:00,55.13,55.15,55.05,55.09,31183.0,51.5051,51.5238,51.4303,51.4677,31183.0
2020-10-21 15:20:00,55.09,55.14,55.05,55.13,22191.0,51.4677,51.5144,51.4303,51.5051,22191.0
2020-10-21 15:25:00,55.13,55.23,55.13,55.22,32756.0,51.5051,51.5985,51.5051,51.5892,32756.0
2020-10-21 15:30:00,55.22,55.23,55.06,55.1,55766.0,51.5892,51.5985,51.4397,51.4771,55766.0
2020-10-21 15:35:00,55.1,55.14,55.04,55.08,42299.0,51.4771,51.5144,51.421,51.4584,42299.0
2020-10-21 15:40:00,55.07,55.08,54.99,55.01,42888.0,51.449,51.4584,51.3743,51.393,42888.0
2020-10-21 15:45:00,55.0,55.0,54.92,54.95,68496.0,51.3836,51.3836,51.3089,51.3369,68496.0
2020-10-21 15:50:00,54.95,55.09,54.93,55.09,83662.0,51.3369,51.4677,51.3182,51.4677,83662.0
2020-10-21 15:55:00,55.09,55.14,54.96,54.98,180021.0,51.4677,51.5144,51.3463,51.3649,180021.0
2020-10-22 09:30:00,55.17,55.62,55.06,55.51,72479.0,51.5425,51.9629,51.4397,51.8601,72479.0
2020-10-22 09:35:00,55.51,55.54,55.45,55.45,14662.0,51.8601,51.8881,51.804,51.804,14662.0
2020-10-22 09:40:00,55.51,55.51,55.34,55.49,15696.0,51.8601,51.8601,51.7013,51.8414,15696.0
2020-10-22 09:45:00,55.5,55.5,55.25,55.29,16982.0,51.8508,51.8508,51.6172,51.6546,16982.0
2020-10-22 09:50:00,55.3,55.32,55.21,55.3,17550.0,51.6639,51.6826,51.5798,51.6639,17550.0
2020-10-22 09:55:00,55.34,55.42,55.32,55.37,9345.0,51.7013,51.776,51.6826,51.7293,9345.0
2020-10-22 10:00:00,55.37,55.57,55.35,55.55,26848.0,51.7293,51.9162,51.7106,51.8975,26848.0
2020-10-22 10:05:00,55.53,55.59,55.5,55.58,20992.0,51.8788,51.9348,51.8508,51.9255,20992.0
2020-10-22 10:10:00,55.58,55.67,55.51,55.66,25236.0,51.9255,52.0096,51.8601,52.0002,25236.0
2020-10-22 10:15:00,55.66,55.7,55.59,55.6,19650.0,52.0002,52.0376,51.9348,51.9442,19650.0
2020-10-22 10:20:00,55.59,55.59,55.32,55.32,20126.0,51.9348,51.9348,51.6826,51.6826,20126.0
2020-10-22 10:25:00,55.33,55.42,55.32,55.42,15361.0,51.6919,51.776,51.6826,51.776,15361.0
2020-10-22 10:30:00,55.45,55.49,55.32,55.38,15610.0,51.804,51.8414,51.6826,51.7386,15610.0
2020-10-22 10:35:00,55.4,55.48,55.35,55.35,28278.0,51.7573,51.8321,51.7106,51.7106,28278.0
2020-10-22 10:40:00,55.35,55.35,55.16,55.16,15761.0,51.7106,51.7106,51.5331,51.5331,15761.0
2020-10-22 10:45:00,55.15,55.19,55.06,55.16,23385.0,51.5238,51.5611,51.4397,51.5331,23385.0
2020-10-22 10:50:00,55.16,55.47,55.09,55.43,25797.0,51.5331,51.8227,51.4677,51.7854,25797.0
2020-10-22 10:55:00,55.43,55.56,55.4,55.53,23899.0,51.7854,51.9068,51.7573,51.8788,23899.0
2020-10-22 11:00:00,55.52,55.62,55.52,55.55,10298.0,51.8694,51.9629,51.8694,51.8975,10298.0
2020-10-22 11:05:00,55.54,55.6,55.52,55.53,10930.0,51.8881,51.9442,51.8694,51.8788,10930.0
2020-10-22 11:10:00,55.53,55.77,55.53,55.75,17354.0,51.8788,52.103,51.8788,52.0843,17354.0
2020-10-22 11:15:00,55.75,55.81,55.68,55.68,14077.0,52.0843,52.1404,52.0189,52.0189,14077.0
2020-10-22 11:20:00,55.7,55.8,55.69,55.73,15535.0,52.0376,52.131,52.0283,52.0656,15535.0
2020-10-22 11:25:00,55.72,55.74,55.56,55.64,17937.0,52.0563,52.075,51.9068,51.9816,17937.0
2020-10-22 11:30:00,55.64,55.64,55.41,55.41,24756.0,51.9816,51.9816,51.7667,51.7667,24756.0
2020-10-22 11:35:00,55.41,55.47,55.33,55.37,12761.0,51.7667,51.8227,51.6919,51.7293,12761.0
2020-10-22 11:40:00,55.35,55.39,55.3,55.3,8472.0,51.7106,51.748,51.6639,51.6639,8472.0
2020-10-22 11:45:00,55.3,55.39,55.28,55.38,11497.0,51.6639,51.748,51.6452,51.7386,11497.0
2020-10-22 11:50:00,55.4,55.5,55.37,55.37,9721.0,51.7573,51.8508,51.7293,51.7293,9721.0
2020-10-22 11:55:00,55.38,55.43,55.34,55.38,16267.0,51.7386,51.7854,51.7013,51.7386,16267.0
2020-10-22 12:00:00,55.38,55.42,55.32,55.34,12649.0,51.7386,51.776,51.6826,51.7013,12649.0
2020-10-22 12:05:00,55.35,55.43,55.33,55.43,16345.0,51.7106,51.7854,51.6919,51.7854,16345.0
2020-10-22 12:10:00,55.43,55.49,55.43,55.47,10461.0,51.7854,51.8414,51.7854,51.8227,10461.0
2020-10-22 12:15:00,55.47,55.54,55.47,55.5,13614.0,51.8227,51.8881,51.8227,51.8508,13614.0
2020-10-22 12:20:00,55.49,55.56,55.48,55.5,22686.0,51.8414,51.9068,51.8321,51.8508,22686.0
2020-10-22 12:25:00,55.5,55.59,55.45,55.59,10418.0,51.8508,51.9348,51.804,51.9348,10418.0
2020-10-22 12:30:00,55.59,55.59,55.45,55.5,36825.0,51.9348,51.9348,51.804,51.8508,36825.0
2020-10-22 12:35:00,55.5,55.55,55.48,55.55,16299.0,51.8508,51.8975,51.8321,51.8975,16299.0
2020-10-22 12:40:00,55.55,55.63,55.5,55.61,12849.0,51.8975,51.9722,51.8508,51.9535,12849.0
2020-10-22 12:45:00,55.59,55.69,55.56,55.68,12688.0,51.9348,52.0283,51.9068,52.0189,12688.0
2020-10-22 12:50:00,55.67,55.7,55.63,55.64,22188.0,52.0096,52.0376,51.9722,51.9816,22188.0
2020-10-22 12:55:00,55.65,55.67,55.61,55.64,10100.0,51.9909,52.0096,51.9535,51.9816,10100.0
2020-10-22 13:00:00,55.65,55.71,55.62,55.7,22435.0,51.9909,52.047,51.9629,52.0376,22435.0
2020-10-22 13:05:00,55.71,55.74,55.65,55.73,12886.0,52.047,52.075,51.9909,52.0656,12886.0
2020-10-22 13:10:00,55.73,55.97,55.73,55.97,42920.0,52.0656,52.2899,52.0656,52.2899,42920.0
2020-10-22 13:15:00,55.97,56.02,55.92,55.93,35863.0,52.2899,52.3366,52.2431,52.2525,35863.0
2020-10-22 13:20:00,55.91,55.95,55.86,55.89,12071.0,52.2338,52.2712,52.1871,52.2151,12071.0
2020-10-22 13:25:00,55.9,55.93,55.86,55.9,14977.0,52.2245,52.2525,52.1871,52.2245,14977.0
2020-10-22 13:30:00,55.91,56.0,55.88,55.94,21657.0,52.2338,52.3179,52.2058,52.2618,21657.0
2020-10-22 13:35:00,55.96,55.97,55.91,55.95,17693.0,52.2805,52.2899,52.2338,52.2712,17693.0
2020-10-22 13:40:00,55.96,55.97,55.86,55.91,23077.0,52.2805,52.2899,52.1871,52.2338,23077.0
2020-10-22 13:45:00,55.89,55.93,55.82,55.86,19805.0,52.2151,52.2525,52.1497,52.1871,19805.0
2020-10-22 13:50:00,55.86,55.98,55.83,55.94,18214.0,52.1871,52.2992,52.1591,52.2618,18214.0
2020-10-22 13:55:00,55.95,55.98,55.92,55.93,9806.0,52.2712,52.2992,52.2431,52.2525,9806.0
2020-10-22 14:00:00,55.94,55.99,55.92,55.94,15627.0,52.2618,52.3085,52.2431,52.2618,15627.0
2020-10-22 14:05:00,55.94,55.96,55.89,55.96,18304.0,52.2618,52.2805,52.2151,52.2805,18304.0
2020-10-22 14:10:00,55.96,56.02,55.91,55.91,37985.0,52.2805,52.3366,52.2338,52.2338,37985.0
2020-10-22 14:15:00,55.92,56.15,55.92,56.14,85853.0,52.2431,52.458,52.2431,52.4487,85853.0
2020-10-22 14:20:00,56.13,56.22,56.08,56.18,37685.0,52.4393,52.5234,52.3926,52.486,37685.0
2020-10-22 14:25:00,56.17,56.18,56.08,56.13,24756.0,52.4767,52.486,52.3926,52.4393,24756.0
2020-10-22 14:30:00,56.12,56.14,56.07,56.11,16085.0,52.43,52.4487,52.3833,52.4206,16085.0
2020-10-22 14:35:00,56.11,56.17,56.04,56.09,16781.0,52.4206,52.4767,52.3553,52.402,16781.0
2020-10-22 14:40:00,56.1,56.1,56.01,56.01,17074.0,52.4113,52.4113,52.3272,52.3272,17074.0
2020-10-22 14:45:00,56.02,56.06,56.0,56.02,14690.0,52.3366,52.3739,52.3179,52.3366,14690.0
2020-10-22 14:50:00,56.02,56.1,55.99,56.04,15223.0,52.3366,52.4113,52.3085,52.3553,15223.0
2020-10-22 14:55:00,56.04,56.05,55.97,55.97,15817.0,52.3553,52.3646,52.2899,52.2899,15817.0
2020-10-22 15:00:00,55.98,55.99,55.93,55.97,21242.0,52.2992,52.3085,52.2525,52.2899,21242.0
2020-10-22 15:05:00,55.96,55.99,55.86,55.92,38991.0,52.2805,52.3085,52.1871,52.2431,38991.0
2020-10-22 15:10:00,55.92,55.96,55.89,55.95,34974.0,52.2431,52.2805,52.2151,52.2712,34974.0
2020-10-22 15:15:00,55.95,56.04,55.95,55.99,22945.0,52.2712,52.3553,52.2712,52.3085,22945.0
2020-10-22 15:20:00,55.99,56.03,55.96,56.02,29018.0,52.3085,52.3459,52.2805,52.3366,29018.0
2020-10-22 15:25:00,56.01,56.1,56.0,56.09,29678.0,52.3272,52.4113,52.3179,52.402,29678.0
2020-10-22 15:30:00,56.09,56.22,56.09,56.22,32130.0,52.402,52.5234,52.402,52.5234,32130.0
2020-10-22 15:35:00,56.22,56.24,56.08,56.1,45465.0,52.5234,52.5421,52.3926,52.4113,45465.0
2020-10-22 15:40:00,56.09,56.11,56.03,56.05,51090.0,52.402,52.4206,52.3459,52.3646,51090.0
2020-10-22 15:45:00,56.03,56.05,55.97,55.99,46281.0,52.3459,52.3646,52.2899,52.3085,46281.0
2020-10-22 15:50:00,55.99,56.09,55.97,56.07,76134.0,52.3085,52.402,52.2899,52.3833,76134.0
2020-10-22 15:55:00,56.08,56.08,55.94,56.02,132256.0,52.3926,52.3926,52.2618,52.3366,132256.0
2020-10-23 09:30:00,56.41,56.43,56.17,56.26,102333.0,52.7009,52.7196,52.4767,52.5608,102333.0
2020-10-23 09:35:00,56.25,56.25,56.11,56.18,27057.0,52.5514,52.5514,52.4206,52.486,27057.0
2020-10-23 09:40:00,56.18,56.18,56.04,56.07,11419.0,52.486,52.486,52.3553,52.3833,11419.0
2020-10-23 09:45:00,56.05,56.21,55.96,55.98,153756.0,52.3646,52.5141,52.2805,52.2992,153756.0
2020-10-23 09:50:00,55.97,55.97,55.78,55.86,35339.0,52.2899,52.2899,52.1123,52.1871,35339.0
2020-10-23 09:55:00,55.87,55.96,55.82,55.94,54266.0,52.1964,52.2805,52.1497,52.2618,54266.0
2020-10-23 10:00:00,55.96,56.08,55.94,56.04,27320.0,52.2805,52.3926,52.2618,52.3553,27320.0
2020-10-23 10:05:00,56.02,56.09,55.95,56.09,63494.0,52.3366,52.402,52.2712,52.402,63494.0
2020-10-23 10:10:00,56.11,56.16,56.04,56.05,21607.0,52.4206,52.4674,52.3553,52.3646,21607.0
2020-10-23 10:15:00,56.03,56.04,55.88,55.92,20187.0,52.3459,52.3553,52.2058,52.2431,20187.0
2020-10-23 10:20:00,55.94,56.02,55.92,55.95,20845.0,52.2618,52.3366,52.2431,52.2712,20845.0
2020-10-23 10:25:00,55.95,56.08,55.95,56.08,20214.0,52.2712,52.3926,52.2712,52.3926,20214.0
2020-10-23 10:30:00,56.07,56.33,56.05,56.32,66032.0,52.3833,52.6262,52.3646,52.6168,66032.0
2020-10-23 10:35:00,56.32,56.49,56.32,56.48,47508.0,52.6168,52.7757,52.6168,52.7663,47508.0
2020-10-23 10:40:00,56.49,56.56,56.28,56.4,48180.0,52.7757,52.8411,52.5795,52.6916,48180.0
2020-10-23 10:45:00,56.4,56.49,56.4,56.49,17747.0,52.6916,52.7757,52.6916,52.7757,17747.0
2020-10-23 10:50:00,56.48,56.5,56.36,56.43,26363.0,52.7663,52.785,52.6542,52.7196,26363.0
2020-10-23 10:55:00,56.42,56.48,56.35,56.45,28158.0,52.7103,52.7663,52.6449,52.7383,28158.0
2020-10-23 11:00:00,56.45,56.47,56.29,56.42,30227.0,52.7383,52.757,52.5888,52.7103,30227.0
2020-10-23 11:05:00,56.41,56.42,56.28,56.3,19439.0,52.7009,52.7103,52.5795,52.5982,19439.0
2020-10-23 11:10:00,56.31,56.43,56.27,56.42,12963.0,52.6075,52.7196,52.5701,52.7103,12963.0
2020-10-23 11:15:00,56.43,56.53,56.42,56.47,18623.0,52.7196,52.813,52.7103,52.757,18623.0
2020-10-23 11:20:00,56.48,56.49,56.36,56.38,19803.0,52.7663,52.7757,52.6542,52.6729,19803.0
2020-10-23 11:25:00,56.39,56.41,56.31,56.41,15052.0,52.6822,52.7009,52.6075,52.7009,15052.0
2020-10-23 11:30:00,56.39,56.44,56.34,56.43,14667.0,52.6822,52.729,52.6355,52.7196,14667.0
2020-10-23 11:35:00,56.42,56.44,56.39,56.39,16434.0,52.7103,52.729,52.6822,52.6822,16434.0
2020-10-23 11:40:00,56.39,56.5,56.38,56.43,21254.0,52.6822,52.785,52.6729,52.7196,21254.0
2020-10-23 11:45:00,56.43,56.47,56.32,56.34,18279.0,52.7196,52.757,52.6168,52.6355,18279.0
2020-10-23 11:50:00,56.34,56.37,56.3,56.34,46025.0,52.6355,52.6636,52.5982,52.6355,46025.0
2020-10-23 11:55:00,56.34,56.36,56.29,56.35,10083.0,52.6355,52.6542,52.5888,52.6449,10083.0
2020-10-23 12:00:00,56.34,56.42,56.3,56.42,8807.0,52.6355,52.7103,52.5982,52.7103,8807.0
2020-10-23 12:05:00,56.42,56.43,56.35,56.36,11491.0,52.7103,52.7196,52.6449,52.6542,11491.0
2020-10-23 12:10:00,56.37,56.4,56.33,56.33,23565.0,52.6636,52.6916,52.6262,52.6262,23565.0
2020-10-23 12:15:00,56.33,56.33,56.1,56.13,38748.0,52.6262,52.6262,52.4113,52.4393,38748.0
2020-10-23 12:20:00,56.13,56.14,55.99,56.04,17166.0,52.4393,52.4487,52.3085,52.3553,17166.0
2020-10-23 12:25:00,56.05,56.1,56.04,56.07,14743.0,52.3646,52.4113,52.3553,52.3833,14743.0
2020-10-23 12:30:00,56.05,56.1,56.01,56.09,10397.0,52.3646,52.4113,52.3272,52.402,10397.0
2020-10-23 12:35:00,56.09,56.11,56.06,56.08,12897.0,52.402,52.4206,52.3739,52.3926,12897.0
2020-10-23 12:40:00,56.1,56.15,56.08,56.13,23487.0,52.4113,52.458,52.3926,52.4393,23487.0
2020-10-23 12:45:00,56.12,56.16,56.05,56.11,14780.0,52.43,52.4674,52.3646,52.4206,14780.0
2020-10-23 12:50:00,56.11,56.16,56.1,56.16,12116.0,52.4206,52.4674,52.4113,52.4674,12116.0
2020-10-23 12:55:00,56.15,56.19,56.02,56.13,33708.0,52.458,52.4954,52.3366,52.4393,33708.0
2020-10-23 13:00:00,56.13,56.26,56.11,56.25,12840.0,52.4393,52.5608,52.4206,52.5514,12840.0
2020-10-23 13:05:00,56.25,56.27,56.24,56.25,12489.0,52.5514,52.5701,52.5421,52.5514,12489.0
2020-10-23 13:10:00,56.22,56.29,56.21,56.29,16403.0,52.5234,52.5888,52.5141,52.5888,16403.0
2020-10-23 13:15:00,56.3,56.32,56.17,56.23,17804.0,52.5982,52.6168,52.4767,52.5328,17804.0
2020-10-23 13:20:00,56.22,56.4,56.21,56.39,20439.0,52.5234,52.6916,52.5141,52.6822,20439.0
2020-10-23 13:25:00,56.38,56.42,56.36,56.4,15831.0,52.6729,52.7103,52.6542,52.6916,15831.0
2020-10-23 13:30:00,56.39,56.41,56.36,56.39,26897.0,52.6822,52.7009,52.6542,52.6822,26897.0
2020-10-23 13:35:00,56.39,56.51,56.38,56.51,22454.0,52.6822,52.7943,52.6729,52.7943,22454.0
2020-10-23 13:40:00,56.49,56.5,56.43,56.44,13910.0,52.7757,52.785,52.7196,52.729,13910.0
2020-10-23 13:45:00,56.44,56.45,56.4,56.42,16876.0,52.729,52.7383,52.6916,52.7103,16876.0
2020-10-23 13:50:00,56.43,56.45,56.36,56.4,16158.0,52.7196,52.7383,52.6542,52.6916,16158.0
2020-10-23 13:55:00,56.4,56.45,56.4,56.45,9386.0,52.6916,52.7383,52.6916,52.7383,9386.0
2020-10-23 14:00:00,56.45,56.5,56.4,56.5,21986.0,52.7383,52.785,52.6916,52.785,21986.0
2020-10-23 14:05:00,56.5,56.51,56.44,56.48,20567.0,52.785,52.7943,52.729,52.7663,20567.0
2020-10-23 14:10:00,56.48,56.49,56.42,56.48,14398.0,52.7663,52.7757,52.7103,52.7663,14398.0
2020-10-23 14:15:00,56.48,56.65,56.47,56.62,50801.0,52.7663,52.9251,52.757,52.8971,50801.0
2020-10-23 14:20:00,56.61,56.62,56.54,56.58,20499.0,52.8878,52.8971,52.8224,52.8597,20499.0
2020-10-23 14:25:00,56.59,56.63,56.59,56.62,15489.0,52.8691,52.9065,52.8691,52.8971,15489.0
2020-10-23 14:30:00,56.63,56.71,56.63,56.66,37667.0,52.9065,52.9812,52.9065,52.9345,37667.0
2020-10-23 14:35:00,56.67,56.72,56.65,56.66,23299.0,52.9438,52.9905,52.9251,52.9345,23299.0
2020-10-23 14:40:00,56.66,56.69,56.61,56.62,46939.0,52.9345,52.9625,52.8878,52.8971,46939.0
2020-10-23 14:45:00,56.61,56.67,56.61,56.67,24237.0,52.8878,52.9438,52.8878,52.9438,24237.0
2020-10-23 14:50:00,56.66,56.67,56.61,56.64,19071.0,52.9345,52.9438,52.8878,52.9158,19071.0
2020-10-23 14:55:00,56.64,56.68,56.63,56.65,21986.0,52.9158,52.9532,52.9065,52.9251,21986.0
2020-10-23 15:00:00,56.65,56.7,56.64,56.7,22341.0,52.9251,52.9719,52.9158,52.9719,22341.0
2020-10-23 15:05:00,56.7,56.7,56.67,56.69,31257.0,52.9719,52.9719,52.9438,52.9625,31257.0
2020-10-23 15:10:00,56.7,56.8,56.7,56.77,27314.0,52.9719,53.0653,52.9719,53.0373,27314.0
2020-10-23 15:15:00,56.76,56.76,56.71,56.73,34370.0,53.0279,53.0279,52.9812,52.9999,34370.0
2020-10-23 15:20:00,56.73,56.75,56.7,56.75,22115.0,52.9999,53.0186,52.9719,53.0186,22115.0
2020-10-23 15:25:00,56.75,56.79,56.74,56.78,22834.0,53.0186,53.0559,53.0092,53.0466,22834.0
2020-10-23 15:30:00,56.78,56.8,56.76,56.76,53338.0,53.0466,53.0653,53.0279,53.0279,53338.0
2020-10-23 15:35:00,56.76,56.86,56.75,56.85,42447.0,53.0279,53.1213,53.0186,53.112,42447.0
2020-10-23 15:40:00,56.85,56.91,56.81,56.9,70200.0,53.112,53.168,53.0746,53.1587,70200.0
2020-10-23 15:45:00,56.88,56.98,56.86,56.94,107480.0,53.14,53.2334,53.1213,53.1961,107480.0
2020-10-23 15:50:00,56.95,57.03,56.91,57.03,266108.0,53.2054,53.2802,53.168,53.2802,266108.0
2020-10-23 15:55:00,57.03,57.03,56.88,57.03,282347.0,53.2802,53.2802,53.14,53.2802,282347.0
2020-10-26 09:30:00,56.25,56.41,56.14,56.19,81584.0,52.5514,52.7009,52.4487,52.4954,81584.0
2020-10-26 09:35:00,56.2,56.25,56.05,56.1,24566.0,52.5047,52.5514,52.3646,52.4113,24566.0
2020-10-26 09:40:00,56.08,56.14,55.98,56.14,28668.0,52.3926,52.4487,52.2992,52.4487,28668.0
2020-10-26 09:45:00,56.12,56.18,56.02,56.03,47857.0,52.43,52.486,52.3366,52.3459,47857.0
2020-10-26 09:50:00,56.03,56.08,55.99,56.07,25121.0,52.3459,52.3926,52.3085,52.3833,25121.0
2020-10-26 09:55:00,56.05,56.06,55.84,55.88,37595.0,52.3646,52.3739,52.1684,52.2058,37595.0
2020-10-26 10:00:00,55.88,55.93,55.75,55.81,31184.0,52.2058,52.2525,52.0843,52.1404,31184.0
2020-10-26 10:05:00,55.8,55.89,55.65,55.71,26147.0,52.131,52.2151,51.9909,52.047,26147.0
2020-10-26 10:10:00,55.7,55.77,55.66,55.77,32442.0,52.0376,52.103,52.0002,52.103,32442.0
2020-10-26 10:15:00,55.75,55.83,55.71,55.76,23089.0,52.0843,52.1591,52.047,52.0937,23089.0
2020-10-26 10:20:00,55.75,55.84,55.69,55.79,24796.0,52.0843,52.1684,52.0283,52.1217,24796.0
2020-10-26 10:25:00,55.8,55.83,55.64,55.64,16660.0,52.131,52.1591,51.9816,51.9816,16660.0
2020-10-26 10:30:00,55.63,55.72,55.47,55.51,35821.0,51.9722,52.0563,51.8227,51.8601,35821.0
2020-10-26 10:35:00,55.51,55.59,55.46,55.49,44809.0,51.8601,51.9348,51.8134,51.8414,44809.0
2020-10-26 10:40:00,55.48,55.51,55.37,55.49,36980.0,51.8321,51.8601,51.7293,51.8414,36980.0
2020-10-26 10:45:00,55.49,55.55,55.31,55.37,44262.0,51.8414,51.8975,51.6733,51.7293,44262.0
2020-10-26 10:50:00,55.38,55.38,55.27,55.28,37178.0,51.7386,51.7386,51.6359,51.6452,37178.0
2020-10-26 10:55:00,55.28,55.29,55.15,55.18,47297.0,51.6452,51.6546,51.5238,51.5518,47297.0
2020-10-26 11:00:00,55.18,55.22,55.11,55.19,50749.0,51.5518,51.5892,51.4864,51.5611,50749.0
2020-10-26 11:05:00,55.17,55.29,55.15,55.28,58419.0,51.5425,51.6546,51.5238,51.6452,58419.0
2020-10-26 11:10:00,55.29,55.33,55.22,55.27,31778.0,51.6546,51.6919,51.5892,51.6359,31778.0
2020-10-26 11:15:00,55.25,55.25,55.04,55.06,35105.0,51.6172,51.6172,51.421,51.4397,35105.0
2020-10-26 11:20:00,55.05,55.18,55.05,55.17,31069.0,51.4303,51.5518,51.4303,51.5425,31069.0
2020-10-26 11:25:00,55.17,55.28,55.15,55.28,38157.0,51.5425,51.6452,51.5238,51.6452,38157.0
2020-10-26 11:30:00,55.27,55.27,55.09,55.1,64511.0,51.6359,51.6359,51.4677,51.4771,64511.0
2020-10-26 11:35:00,55.1,55.23,55.1,55.19,31406.0,51.4771,51.5985,51.4771,51.5611,31406.0
2020-10-26 11:40:00,55.17,55.19,55.07,55.15,23141.0,51.5425,51.5611,51.449,51.5238,23141.0
2020-10-26 11:45:00,55.17,55.29,55.16,55.25,23679.0,51.5425,51.6546,51.5331,51.6172,23679.0
2020-10-26 11:50:00,55.23,55.23,55.08,55.18,27016.0,51.5985,51.5985,51.4584,51.5518,27016.0
2020-10-26 11:55:00,55.17,55.23,55.12,55.13,19912.0,51.5425,51.5985,51.4957,51.5051,19912.0
2020-10-26 12:00:00,55.12,55.14,55.04,55.08,26624.0,51.4957,51.5144,51.421,51.4584,26624.0
2020-10-26 12:05:00,55.07,55.11,55.03,55.04,19139.0,51.449,51.4864,51.4117,51.421,19139.0
2020-10-26 12:10:00,55.04,55.07,54.92,54.96,24580.0,51.421,51.449,51.3089,51.3463,24580.0
2020-10-26 12:15:00,54.96,55.05,54.96,54.96,21710.0,51.3463,51.4303,51.3463,51.3463,21710.0
2020-10-26 12:20:00,54.97,55.0,54.9,54.99,30569.0,51.3556,51.3836,51.2902,51.3743,30569.0
2020-10-26 12:25:00,54.98,55.05,54.96,55.02,29755.0,51.3649,51.4303,51.3463,51.4023,29755.0
2020-10-26 12:30:00,55.01,55.01,54.82,54.86,21202.0,51.393,51.393,51.2155,51.2528,21202.0
2020-10-26 12:35:00,54.87,54.91,54.81,54.82,27728.0,51.2622,51.2996,51.2061,51.2155,27728.0
2020-10-26 12:40:00,54.82,54.85,54.76,54.81,13278.0,51.2155,51.2435,51.1594,51.2061,13278.0
2020-10-26 12:45:00,54.8,54.8,54.71,54.76,26466.0,51.1968,51.1968,51.1127,51.1594,26466.0
2020-10-26 12:50:00,54.76,54.81,54.74,54.75,27988.0,51.1594,51.2061,51.1407,51.1501,27988.0
2020-10-26 12:55:00,54.76,54.85,54.75,54.84,24974.0,51.1594,51.2435,51.1501,51.2342,24974.0
2020-10-26 13:00:00,54.84,54.86,54.79,54.79,18980.0,51.2342,51.2528,51.1874,51.1874,18980.0
2020-10-26 13:05:00,54.78,54.8,54.63,54.68,26247.0,51.1781,51.1968,51.038,51.0847,26247.0
2020-10-26 13:10:00,54.68,54.74,54.61,54.65,45969.0,51.0847,51.1407,51.0193,51.0566,45969.0
2020-10-26 13:15:00,54.64,54.67,54.55,54.56,23396.0,51.0473,51.0753,50.9632,50.9726,23396.0
2020-10-26 13:20:00,54.56,54.61,54.53,54.56,30071.0,50.9726,51.0193,50.9445,50.9726,30071.0
2020-10-26 13:25:00,54.57,54.58,54.5,54.53,22822.0,50.9819,50.9913,50.9165,50.9445,22822.0
2020-10-26 13:30:00,54.52,54.54,54.41,54.44,33445.0,50.9352,50.9539,50.8324,50.8605,33445.0
2020-10-26 13:35:00,54.44,54.64,54.42,54.64,26847.0,50.8605,51.0473,50.8418,51.0473,26847.0
2020-10-26 13:40:00,54.64,54.65,54.59,54.64,24072.0,51.0473,51.0566,51.0006,51.0473,24072.0
2020-10-26 13:45:00,54.64,54.68,54.56,54.67,16311.0,51.0473,51.0847,50.9726,51.0753,16311.0
2020-10-26 13:50:00,54.67,54.74,54.66,54.72,31218.0,51.0753,51.1407,51.066,51.122,31218.0
2020-10-26 13:55:00,54.72,54.78,54.67,54.78,27242.0,51.122,51.1781,51.0753,51.1781,27242.0
2020-10-26 14:00:00,54.78,54.81,54.75,54.79,22904.0,51.1781,51.2061,51.1501,51.1874,22904.0
2020-10-26 14:05:00,54.79,54.95,54.79,54.95,32482.0,51.1874,51.3369,51.1874,51.3369,32482.0
2020-10-26 14:10:00,54.95,54.99,54.87,54.9,29822.0,51.3369,51.3743,51.2622,51.2902,29822.0
2020-10-26 14:15:00,54.9,55.0,54.89,54.98,29527.0,51.2902,51.3836,51.2809,51.3649,29527.0
2020-10-26 14:20:00,54.98,54.99,54.88,54.96,27755.0,51.3649,51.3743,51.2715,51.3463,27755.0
2020-10-26 14:25:00,54.96,55.13,54.92,55.12,27851.0,51.3463,51.5051,51.3089,51.4957,27851.0
2020-10-26 14:30:00,55.1,55.12,55.05,55.05,24508.0,51.4771,51.4957,51.4303,51.4303,24508.0
2020-10-26 14:35:00,55.05,55.05,54.91,54.91,36174.0,51.4303,51.4303,51.2996,51.2996,36174.0
2020-10-26 14:40:00,54.91,55.03,54.9,54.97,44757.0,51.2996,51.4117,51.2902,51.3556,44757.0
2020-10-26 14:45:00,54.97,54.99,54.88,54.92,32664.0,51.3556,51.3743,51.2715,51.3089,32664.0
2020-10-26 14:50:00,54.92,55.02,54.91,54.97,33273.0,51.3089,51.4023,51.2996,51.3556,33273.0
2020-10-26 14:55:00,54.97,55.07,54.96,54.97,25150.0,51.3556,51.449,51.3463,51.3556,25150.0
2020-10-26 15:00:00,54.98,55.03,54.91,54.91,38459.0,51.3649,51.4117,51.2996,51.2996,38459.0
2020-10-26 15:05:00,54.91,54.92,54.82,54.84,33286.0,51.2996,51.3089,51.2155,51.2342,33286.0
2020-10-26 15:10:00,54.84,54.88,54.73,54.75,33533.0,51.2342,51.2715,51.1314,51.1501,33533.0
2020-10-26 15:15:00,54.75,54.87,54.74,54.77,36098.0,51.1501,51.2622,51.1407,51.1688,36098.0
2020-10-26 15:20:00,54.76,54.9,54.76,54.81,46847.0,51.1594,51.2902,51.1594,51.2061,46847.0
2020-10-26 15:25:00,54.8,54.86,54.8,54.81,35806.0,51.1968,51.2528,51.1968,51.2061,35806.0
2020-10-26 15:30:00,54.81,54.96,54.76,54.91,72769.0,51.2061,51.3463,51.1594,51.2996,72769.0
2020-10-26 15:35:00,54.91,54.93,54.79,54.85,77226.0,51.2996,51.3182,51.1874,51.2435,77226.0
2020-10-26 15:40:00,54.84,54.89,54.73,54.77,81644.0,51.2342,51.2809,51.1314,51.1688,81644.0
2020-10-26 15:45:00,54.76,54.78,54.62,54.65,94317.0,51.1594,51.1781,51.0286,51.0566,94317.0
2020-10-26 15:50:00,54.65,54.84,54.63,54.82,88999.0,51.0566,51.2342,51.038,51.2155,88999.0
2020-10-26 15:55:00,54.83,55.03,54.82,55.03,163720.0,51.2248,51.4117,51.2155,51.4117,163720.0
2020-10-27 09:30:00,55.16,55.16,54.93,54.96,45682.0,51.5331,51.5331,51.3182,51.3463,45682.0
2020-10-27 09:35:00,54.96,55.14,54.92,54.97,20157.0,51.3463,51.5144,51.3089,51.3556,20157.0
2020-10-27 09:40:00,54.93,54.93,54.55,54.64,21354.0,51.3182,51.3182,50.9632,51.0473,21354.0
2020-10-27 09:45:00,54.63,54.73,54.51,54.59,16335.0,51.038,51.1314,50.9259,51.0006,16335.0
2020-10-27 09:50:00,54.57,54.64,54.43,54.48,20315.0,50.9819,51.0473,50.8511,50.8978,20315.0
2020-10-27 09:55:00,54.49,54.55,54.35,54.43,29434.0,50.9072,50.9632,50.7764,50.8511,29434.0
2020-10-27 10:00:00,54.43,54.54,54.38,54.5,46856.0,50.8511,50.9539,50.8044,50.9165,46856.0
2020-10-27 10:05:00,54.47,54.76,54.46,54.71,47831.0,50.8885,51.1594,50.8791,51.1127,47831.0
2020-10-27 10:10:00,54.71,54.78,54.66,54.66,29480.0,51.1127,51.1781,51.066,51.066,29480.0
2020-10-27 10:15:00,54.67,54.68,54.44,54.5,22845.0,51.0753,51.0847,50.8605,50.9165,22845.0
2020-10-27 10:20:00,54.48,54.52,54.37,54.37,27163.0,50.8978,50.9352,50.7951,50.7951,27163.0
2020-10-27 10:25:00,54.36,54.39,54.23,54.28,41615.0,50.7857,50.8137,50.6643,50.711,41615.0
2020-10-27 10:30:00,54.28,54.31,54.19,54.29,40061.0,50.711,50.739,50.6269,50.7203,40061.0
2020-10-27 10:35:00,54.29,54.44,54.26,54.29,32000.0,50.7203,50.8605,50.6923,50.7203,32000.0
2020-10-27 10:40:00,54.29,54.31,54.16,54.22,58343.0,50.7203,50.739,50.5989,50.6549,58343.0
2020-10-27 10:45:00,54.21,54.42,54.19,54.35,31328.0,50.6456,50.8418,50.6269,50.7764,31328.0
2020-10-27 10:50:00,54.36,54.45,54.35,54.43,20378.0,50.7857,50.8698,50.7764,50.8511,20378.0
2020-10-27 10:55:00,54.43,54.48,54.32,54.32,28997.0,50.8511,50.8978,50.7483,50.7483,28997.0
2020-10-27 11:00:00,54.33,54.46,54.25,54.44,34125.0,50.7577,50.8791,50.6829,50.8605,34125.0
2020-10-27 11:05:00,54.45,54.45,54.19,54.23,33728.0,50.8698,50.8698,50.6269,50.6643,33728.0
2020-10-27 11:10:00,54.22,54.23,54.15,54.21,21249.0,50.6549,50.6643,50.5895,50.6456,21249.0
2020-10-27 11:15:00,54.21,54.21,54.08,54.13,47098.0,50.6456,50.6456,50.5241,50.5708,47098.0
2020-10-27 11:20:00,54.12,54.14,54.02,54.03,47698.0,50.5615,50.5802,50.4681,50.4774,47698.0
2020-10-27 11:25:00,54.03,54.05,54.0,54.02,75392.0,50.4774,50.4961,50.4494,50.4681,75392.0
2020-10-27 11:30:00,54.02,54.09,53.95,54.08,68959.0,50.4681,50.5335,50.4027,50.5241,68959.0
2020-10-27 11:35:00,54.07,54.19,54.05,54.19,23478.0,50.5148,50.6269,50.4961,50.6269,23478.0
2020-10-27 11:40:00,54.2,54.24,54.17,54.19,24113.0,50.6362,50.6736,50.6082,50.6269,24113.0
2020-10-27 11:45:00,54.2,54.28,54.19,54.21,26762.0,50.6362,50.711,50.6269,50.6456,26762.0
2020-10-27 11:50:00,54.21,54.35,54.21,54.34,27871.0,50.6456,50.7764,50.6456,50.767,27871.0
2020-10-27 11:55:00,54.34,54.36,54.28,54.36,20492.0,50.767,50.7857,50.711,50.7857,20492.0
2020-10-27 12:00:00,54.36,54.44,54.36,54.41,23004.0,50.7857,50.8605,50.7857,50.8324,23004.0
2020-10-27 12:05:00,54.42,54.46,54.38,54.39,22172.0,50.8418,50.8791,50.8044,50.8137,22172.0
2020-10-27 12:10:00,54.4,54.41,54.35,54.37,73340.0,50.8231,50.8324,50.7764,50.7951,73340.0
2020-10-27 12:15:00,54.35,54.38,54.29,54.38,30845.0,50.7764,50.8044,50.7203,50.8044,30845.0
2020-10-27 12:20:00,54.4,54.49,54.4,54.44,30673.0,50.8231,50.9072,50.8231,50.8605,30673.0
2020-10-27 12:25:00,54.45,54.45,54.37,54.37,43331.0,50.8698,50.8698,50.7951,50.7951,43331.0
2020-10-27 12:30:00,54.38,54.4,54.35,54.36,40477.0,50.8044,50.8231,50.7764,50.7857,40477.0
2020-10-27 12:35:00,54.37,54.43,54.37,54.43,29163.0,50.7951,50.8511,50.7951,50.8511,29163.0
2020-10-27 12:40:00,54.44,54.47,54.36,54.39,23156.0,50.8605,50.8885,50.7857,50.8137,23156.0
2020-10-27 12:45:00,54.39,54.44,54.38,54.4,20968.0,50.8137,50.8605,50.8044,50.8231,20968.0
2020-10-27 12:50:00,54.4,54.43,54.37,54.4,18708.0,50.8231,50.8511,50.7951,50.8231,18708.0
2020-10-27 12:55:00,54.39,54.42,54.34,54.41,24091.0,50.8137,50.8418,50.767,50.8324,24091.0
2020-10-27 13:00:00,54.41,54.42,54.37,54.39,21242.0,50.8324,50.8418,50.7951,50.8137,21242.0
2020-10-27 13:05:00,54.4,54.41,54.29,54.31,21785.0,50.8231,50.8324,50.7203,50.739,21785.0
2020-10-27 13:10:00,54.32,54.36,54.29,54.35,25503.0,50.7483,50.7857,50.7203,50.7764,25503.0
2020-10-27 13:15:00,54.35,54.38,54.34,54.35,17995.0,50.7764,50.8044,50.767,50.7764,17995.0
2020-10-27 13:20:00,54.34,54.5,54.33,54.5,24961.0,50.767,50.9165,50.7577,50.9165,24961.0
2020-10-27 13:25:00,54.49,54.63,54.47,54.55,25563.0,50.9072,51.038,50.8885,50.9632,25563.0
2020-10-27 13:30:00,54.55,54.6,54.53,54.54,23207.0,50.9632,51.0099,50.9445,50.9539,23207.0
2020-10-27 13:35:00,54.55,54.56,54.48,54.53,10583.0,50.9632,50.9726,50.8978,50.9445,10583.0
2020-10-27 13:40:00,54.53,54.56,54.5,54.55,15397.0,50.9445,50.9726,50.9165,50.9632,15397.0
2020-10-27 13:45:00,54.56,54.62,54.53,54.61,16208.0,50.9726,51.0286,50.9445,51.0193,16208.0
2020-10-27 13:50:00,54.63,54.64,54.56,54.63,11719.0,51.038,51.0473,50.9726,51.038,11719.0
2020-10-27 13:55:00,54.66,54.67,54.6,54.66,13824.0,51.066,51.0753,51.0099,51.066,13824.0
2020-10-27 14:00:00,54.65,54.7,54.63,54.66,26252.0,51.0566,51.1034,51.038,51.066,26252.0
2020-10-27 14:05:00,54.67,54.68,54.59,54.6,26947.0,51.0753,51.0847,51.0006,51.0099,26947.0
2020-10-27 14:10:00,54.6,54.6,54.51,54.53,29221.0,51.0099,51.0099,50.9259,50.9445,29221.0
2020-10-27 14:15:00,54.54,54.54,54.47,54.48,17629.0,50.9539,50.9539,50.8885,50.8978,17629.0
2020-10-27 14:20:00,54.47,54.51,54.45,54.48,24619.0,50.8885,50.9259,50.8698,50.8978,24619.0
2020-10-27 14:25:00,54.49,54.52,54.42,54.43,24459.0,50.9072,50.9352,50.8418,50.8511,24459.0
2020-10-27 14:30:00,54.42,54.45,54.38,54.45,32255.0,50.8418,50.8698,50.8044,50.8698,32255.0
2020-10-27 14:35:00,54.46,54.5,54.42,54.46,22110.0,50.8791,50.9165,50.8418,50.8791,22110.0
2020-10-27 14:40:00,54.46,54.48,54.41,54.43,28897.0,50.8791,50.8978,50.8324,50.8511,28897.0
2020-10-27 14:45:00,54.43,54.43,54.35,54.4,33362.0,50.8511,50.8511,50.7764,50.8231,33362.0
2020-10-27 14:50:00,54.41,54.43,54.34,54.36,32938.0,50.8324,50.8511,50.767,50.7857,32938.0
2020-10-27 14:55:00,54.35,54.35,54.29,54.34,28470.0,50.7764,50.7764,50.7203,50.767,28470.0
2020-10-27 15:00:00,54.37,54.39,54.34,54.38,27181.0,50.7951,50.8137,50.767,50.8044,27181.0
2020-10-27 15:05:00,54.38,54.41,54.28,54.29,31525.0,50.8044,50.8324,50.711,50.7203,31525.0
2020-10-27 15:10:00,54.3,54.36,54.29,54.34,25191.0,50.7297,50.7857,50.7203,50.767,25191.0
2020-10-27 15:15:00,54.33,54.34,54.31,54.31,23712.0,50.7577,50.767,50.739,50.739,23712.0
2020-10-27 15:20:00,54.32,54.42,54.31,54.42,28490.0,50.7483,50.8418,50.739,50.8418,28490.0
2020-10-27 15:25:00,54.42,54.42,54.37,54.38,25195.0,50.8418,50.8418,50.7951,50.8044,25195.0
2020-10-27 15:30:00,54.38,54.46,54.38,54.44,57249.0,50.8044,50.8791,50.8044,50.8605,57249.0
2020-10-27 15:35:00,54.43,54.46,54.4,54.42,24554.0,50.8511,50.8791,50.8231,50.8418,24554.0
2020-10-27 15:40:00,54.43,54.44,54.34,54.38,33111.0,50.8511,50.8605,50.767,50.8044,33111.0
2020-10-27 15:45:00,54.39,54.41,54.24,54.28,45997.0,50.8137,50.8324,50.6736,50.711,45997.0
2020-10-27 15:50:00,54.27,54.29,54.19,54.28,70156.0,50.7016,50.7203,50.6269,50.711,70156.0
2020-10-27 15:55:00,54.27,54.28,54.09,54.12,150919.0,50.7016,50.711,50.5335,50.5615,150919.0
2020-10-28 09:30:00,52.9,53.02,52.61,52.69,162636.0,49.4217,49.5338,49.1508,49.2255,162636.0
2020-10-28 09:35:00,52.66,52.92,52.63,52.92,40791.0,49.1975,49.4404,49.1695,49.4404,40791.0
2020-10-28 09:40:00,52.88,53.2,52.88,53.17,58505.0,49.403,49.702,49.403,49.674,58505.0
2020-10-28 09:45:00,53.16,53.2,52.94,52.98,40299.0,49.6646,49.702,49.4591,49.4965,40299.0
2020-10-28 09:50:00,52.96,52.98,52.71,52.71,95766.0,49.4778,49.4965,49.2442,49.2442,95766.0
2020-10-28 09:55:00,52.7,52.78,52.6,52.7,48871.0,49.2349,49.3096,49.1414,49.2349,48871.0
2020-10-28 10:00:00,52.69,52.7,52.57,52.59,86153.0,49.2255,49.2349,49.1134,49.1321,86153.0
2020-10-28 10:05:00,52.59,52.92,52.58,52.9,65384.0,49.1321,49.4404,49.1228,49.4217,65384.0
2020-10-28 10:10:00,52.9,53.04,52.76,52.77,88573.0,49.4217,49.5525,49.2909,49.3003,88573.0
2020-10-28 10:15:00,52.76,52.78,52.5,52.52,78340.0,49.2909,49.3096,49.048,49.0667,78340.0
2020-10-28 10:20:00,52.51,52.55,52.36,52.38,111529.0,49.0574,49.0947,48.9172,48.9359,111529.0
2020-10-28 10:25:00,52.38,52.46,52.19,52.29,115772.0,48.9359,49.0106,48.7584,48.8518,115772.0
2020-10-28 10:30:00,52.28,52.44,52.21,52.34,80009.0,48.8425,48.992,48.7771,48.8985,80009.0
2020-10-28 10:35:00,52.3,52.44,52.27,52.29,93307.0,48.8612,48.992,48.8331,48.8518,93307.0
2020-10-28 10:40:00,52.29,52.31,51.97,52.01,170165.0,48.8518,48.8705,48.5529,48.5902,170165.0
2020-10-28 10:45:00,52.01,52.05,51.75,51.8,178989.0,48.5902,48.6276,48.3473,48.394,178989.0
2020-10-28 10:50:00,51.79,51.93,51.73,51.84,109238.0,48.3847,48.5155,48.3286,48.4314,109238.0
2020-10-28 10:55:00,51.85,51.96,51.76,51.87,76883.0,48.4408,48.5435,48.3567,48.4594,76883.0
2020-10-28 11:00:00,51.84,51.93,51.72,51.75,110133.0,48.4314,48.5155,48.3193,48.3473,110133.0
2020-10-28 11:05:00,51.75,51.96,51.75,51.8,101135.0,48.3473,48.5435,48.3473,48.394,101135.0
2020-10-28 11:10:00,51.8,51.94,51.75,51.88,66246.0,48.394,48.5248,48.3473,48.4688,66246.0
2020-10-28 11:15:00,51.88,52.0,51.83,51.94,38894.0,48.4688,48.5809,48.4221,48.5248,38894.0
2020-10-28 11:20:00,51.94,52.03,51.89,52.03,65555.0,48.5248,48.6089,48.4781,48.6089,65555.0
2020-10-28 11:25:00,52.02,52.06,51.87,51.96,93234.0,48.5996,48.6369,48.4594,48.5435,93234.0
2020-10-28 11:30:00,51.95,51.96,51.86,51.91,51497.0,48.5342,48.5435,48.4501,48.4968,51497.0
2020-10-28 11:35:00,51.92,52.05,51.92,51.93,39357.0,48.5062,48.6276,48.5062,48.5155,39357.0
2020-10-28 11:40:00,51.92,52.16,51.9,52.05,58508.0,48.5062,48.7304,48.4875,48.6276,58508.0
2020-10-28 11:45:00,52.05,52.12,52.01,52.02,26083.0,48.6276,48.693,48.5902,48.5996,26083.0
2020-10-28 11:50:00,52.02,52.26,52.01,52.25,39757.0,48.5996,48.8238,48.5902,48.8145,39757.0
2020-10-28 11:55:00,52.24,52.34,52.18,52.34,70289.0,48.8051,48.8985,48.7491,48.8985,70289.0
2020-10-28 12:00:00,52.34,52.46,52.3,52.45,79923.0,48.8985,49.0106,48.8612,49.0013,79923.0
2020-10-28 12:05:00,52.45,52.58,52.4,52.54,69110.0,49.0013,49.1228,48.9546,49.0854,69110.0
2020-10-28 12:10:00,52.54,52.58,52.51,52.54,50985.0,49.0854,49.1228,49.0574,49.0854,50985.0
2020-10-28 12:15:00,52.53,52.64,52.53,52.64,31436.0,49.076,49.1788,49.076,49.1788,31436.0
2020-10-28 12:20:00,52.66,52.66,52.45,52.49,39733.0,49.1975,49.1975,49.0013,49.0387,39733.0
2020-10-28 12:25:00,52.5,52.51,52.39,52.42,32737.0,49.048,49.0574,48.9452,48.9733,32737.0
2020-10-28 12:30:00,52.43,52.49,52.35,52.45,34872.0,48.9826,49.0387,48.9079,49.0013,34872.0
2020-10-28 12:35:00,52.46,52.49,52.25,52.25,50566.0,49.0106,49.0387,48.8145,48.8145,50566.0
2020-10-28 12:40:00,52.25,52.25,52.12,52.15,37771.0,48.8145,48.8145,48.693,48.721,37771.0
2020-10-28 12:45:00,52.15,52.16,52.08,52.12,73952.0,48.721,48.7304,48.6556,48.693,73952.0
2020-10-28 12:50:00,52.12,52.23,52.05,52.16,73470.0,48.693,48.7958,48.6276,48.7304,73470.0
2020-10-28 12:55:00,52.15,52.2,52.09,52.15,26338.0,48.721,48.7677,48.665,48.721,26338.0
2020-10-28 13:00:00,52.13,52.13,51.98,52.0,84001.0,48.7023,48.7023,48.5622,48.5809,84001.0
2020-10-28 13:05:00,52.0,52.02,51.9,51.93,42107.0,48.5809,48.5996,48.4875,48.5155,42107.0
2020-10-28 13:10:00,51.93,51.94,51.85,51.86,28499.0,48.5155,48.5248,48.4408,48.4501,28499.0
2020-10-28 13:15:00,51.86,52.07,51.83,52.05,60104.0,48.4501,48.6463,48.4221,48.6276,60104.0
2020-10-28 13:20:00,52.05,52.05,51.95,52.01,39750.0,48.6276,48.6276,48.5342,48.5902,39750.0
2020-10-28 13:25:00,52.02,52.22,52.02,52.2,107682.0,48.5996,48.7864,48.5996,48.7677,107682.0
2020-10-28 13:30:00,52.19,52.26,52.09,52.25,144490.0,48.7584,48.8238,48.665,48.8145,144490.0
2020-10-28 13:35:00,52.25,52.31,52.12,52.15,39722.0,48.8145,48.8705,48.693,48.721,39722.0
2020-10-28 13:40:00,52.16,52.16,51.99,52.03,37838.0,48.7304,48.7304,48.5715,48.6089,37838.0
2020-10-28 13:45:00,52.03,52.19,52.0,52.14,48762.0,48.6089,48.7584,48.5809,48.7117,48762.0
2020-10-28 13:50:00,52.14,52.16,52.09,52.16,32696.0,48.7117,48.7304,48.665,48.7304,32696.0
2020-10-28 13:55:00,52.15,52.31,52.12,52.26,75833.0,48.721,48.8705,48.693,48.8238,75833.0
2020-10-28 14:00:00,52.26,52.27,52.16,52.24,59604.0,48.8238,48.8331,48.7304,48.8051,59604.0
2020-10-28 14:05:00,52.23,52.24,52.03,52.04,46911.0,48.7958,48.8051,48.6089,48.6183,46911.0
2020-10-28 14:10:00,52.04,52.05,51.89,51.92,54527.0,48.6183,48.6276,48.4781,48.5062,54527.0
2020-10-28 14:15:00,51.92,51.94,51.85,51.86,57150.0,48.5062,48.5248,48.4408,48.4501,57150.0
2020-10-28 14:20:00,51.86,51.98,51.85,51.97,225205.0,48.4501,48.5622,48.4408,48.5529,225205.0
2020-10-28 14:25:00,52.0,52.06,51.94,52.0,41045.0,48.5809,48.6369,48.5248,48.5809,41045.0
2020-10-28 14:30:00,52.0,52.05,51.81,51.82,88615.0,48.5809,48.6276,48.4034,48.4127,88615.0
2020-10-28 14:35:00,51.81,51.83,51.67,51.72,66483.0,48.4034,48.4221,48.2726,48.3193,66483.0
2020-10-28 14:40:00,51.71,51.86,51.69,51.8,59341.0,48.31,48.4501,48.2913,48.394,59341.0
2020-10-28 14:45:00,51.8,51.85,51.66,51.7,53279.0,48.394,48.4408,48.2632,48.3006,53279.0
2020-10-28 14:50:00,51.7,51.71,51.4,51.4,142899.0,48.3006,48.31,48.0203,48.0203,142899.0
2020-10-28 14:55:00,51.41,51.72,51.37,51.54,165414.0,48.0297,48.3193,47.9923,48.1511,165414.0
2020-10-28 15:00:00,51.54,51.64,51.46,51.49,69685.0,48.1511,48.2446,48.0764,48.1044,69685.0
2020-10-28 15:05:00,51.48,51.63,51.46,51.59,171902.0,48.0951,48.2352,48.0764,48.1978,171902.0
2020-10-28 15:10:00,51.6,51.68,51.52,51.68,90898.0,48.2072,48.2819,48.1325,48.2819,90898.0
2020-10-28 15:15:00,51.69,51.73,51.59,51.61,99266.0,48.2913,48.3286,48.1978,48.2165,99266.0
2020-10-28 15:20:00,51.6,51.67,51.52,51.66,161308.0,48.2072,48.2726,48.1325,48.2632,161308.0
2020-10-28 15:25:00,51.66,51.68,51.6,51.62,112658.0,48.2632,48.2819,48.2072,48.2259,112658.0
2020-10-28 15:30:00,51.61,51.76,51.61,51.63,142124.0,48.2165,48.3567,48.2165,48.2352,142124.0
2020-10-28 15:35:00,51.64,51.65,51.51,51.55,173625.0,48.2446,48.2539,48.1231,48.1605,173625.0
2020-10-28 15:40:00,51.55,51.59,51.43,51.43,101914.0,48.1605,48.1978,48.0484,48.0484,101914.0
2020-10-28 15:45:00,51.44,51.47,51.29,51.34,154657.0,48.0577,48.0857,47.9176,47.9643,154657.0
2020-10-28 15:50:00,51.33,51.45,51.24,51.43,326995.0,47.9549,48.0671,47.8709,48.0484,326995.0
2020-10-28 15:55:00,51.42,51.47,51.26,51.38,500241.0,48.039,48.0857,47.8895,48.0017,500241.0
2020-10-29 09:30:00,51.31,51.66,51.26,51.49,109631.0,47.9363,48.2632,47.8895,48.1044,109631.0
2020-10-29 09:35:00,51.45,51.5,51.22,51.35,46771.0,48.0671,48.1138,47.8522,47.9736,46771.0
2020-10-29 09:40:00,51.31,51.34,51.14,51.34,35198.0,47.9363,47.9643,47.7774,47.9643,35198.0
2020-10-29 09:45:00,51.35,51.67,51.23,51.53,43306.0,47.9736,48.2726,47.8615,48.1418,43306.0
2020-10-29 09:50:00,51.49,51.57,51.37,51.55,34406.0,48.1044,48.1792,47.9923,48.1605,34406.0
2020-10-29 09:55:00,51.57,51.66,51.51,51.55,42336.0,48.1792,48.2632,48.1231,48.1605,42336.0
2020-10-29 10:00:00,51.55,51.63,51.44,51.58,73410.0,48.1605,48.2352,48.0577,48.1885,73410.0
2020-10-29 10:05:00,51.57,51.58,51.41,51.46,38869.0,48.1792,48.1885,48.0297,48.0764,38869.0
2020-10-29 10:10:00,51.47,51.59,51.29,51.32,45433.0,48.0857,48.1978,47.9176,47.9456,45433.0
2020-10-29 10:15:00,51.32,51.52,51.27,51.52,35503.0,47.9456,48.1325,47.8989,48.1325,35503.0
2020-10-29 10:20:00,51.52,51.59,51.43,51.46,45858.0,48.1325,48.1978,48.0484,48.0764,45858.0
2020-10-29 10:25:00,51.44,51.55,51.42,51.53,83285.0,48.0577,48.1605,48.039,48.1418,83285.0
2020-10-29 10:30:00,51.53,51.72,51.53,51.68,57756.0,48.1418,48.3193,48.1418,48.2819,57756.0
2020-10-29 10:35:00,51.69,51.98,51.64,51.98,41327.0,48.2913,48.5622,48.2446,48.5622,41327.0
2020-10-29 10:40:00,51.97,52.06,51.96,51.98,41083.0,48.5529,48.6369,48.5435,48.5622,41083.0
2020-10-29 10:45:00,51.99,52.1,51.94,52.01,37770.0,48.5715,48.6743,48.5248,48.5902,37770.0
2020-10-29 10:50:00,52.02,52.03,51.84,51.9,37028.0,48.5996,48.6089,48.4314,48.4875,37028.0
2020-10-29 10:55:00,51.9,52.02,51.87,51.9,57777.0,48.4875,48.5996,48.4594,48.4875,57777.0
2020-10-29 11:00:00,51.9,51.94,51.69,51.72,56222.0,48.4875,48.5248,48.2913,48.3193,56222.0
2020-10-29 11:05:00,51.73,51.73,51.6,51.61,33088.0,48.3286,48.3286,48.2072,48.2165,33088.0
2020-10-29 11:10:00,51.59,51.69,51.54,51.69,22111.0,48.1978,48.2913,48.1511,48.2913,22111.0
2020-10-29 11:15:00,51.69,51.87,51.66,51.84,17328.0,48.2913,48.4594,48.2632,48.4314,17328.0
2020-10-29 11:20:00,51.85,51.87,51.8,51.84,19256.0,48.4408,48.4594,48.394,48.4314,19256.0
2020-10-29 11:25:00,51.85,51.95,51.75,51.75,52465.0,48.4408,48.5342,48.3473,48.3473,52465.0
2020-10-29 11:30:00,51.76,51.8,51.65,51.68,45567.0,48.3567,48.394,48.2539,48.2819,45567.0
2020-10-29 11:35:00,51.71,51.75,51.64,51.75,21266.0,48.31,48.3473,48.2446,48.3473,21266.0
2020-10-29 11:40:00,51.76,51.78,51.6,51.62,36279.0,48.3567,48.3754,48.2072,48.2259,36279.0
2020-10-29 11:45:00,51.61,51.67,51.56,51.63,22406.0,48.2165,48.2726,48.1698,48.2352,22406.0
2020-10-29 11:50:00,51.63,51.74,51.6,51.69,21892.0,48.2352,48.338,48.2072,48.2913,21892.0
2020-10-29 11:55:00,51.68,51.79,51.56,51.62,50449.0,48.2819,48.3847,48.1698,48.2259,50449.0
2020-10-29 12:00:00,51.63,51.67,51.58,51.58,16652.0,48.2352,48.2726,48.1885,48.1885,16652.0
2020-10-29 12:05:00,51.6,51.74,51.57,51.67,19997.0,48.2072,48.338,48.1792,48.2726,19997.0
2020-10-29 12:10:00,51.68,51.75,51.64,51.74,30756.0,48.2819,48.3473,48.2446,48.338,30756.0
2020-10-29 12:15:00,51.74,51.77,51.67,51.68,28338.0,48.338,48.366,48.2726,48.2819,28338.0
2020-10-29 12:20:00,51.68,51.7,51.62,51.68,14744.0,48.2819,48.3006,48.2259,48.2819,14744.0
2020-10-29 12:25:00,51.71,51.81,51.71,51.74,27741.0,48.31,48.4034,48.31,48.338,27741.0
2020-10-29 12:30:00,51.74,51.77,51.68,51.77,33119.0,48.338,48.366,48.2819,48.366,33119.0
2020-10-29 12:35:00,51.77,51.85,51.74,51.81,24749.0,48.366,48.4408,48.338,48.4034,24749.0
2020-10-29 12:40:00,51.79,51.8,51.7,51.71,24628.0,48.3847,48.394,48.3006,48.31,24628.0
2020-10-29 12:45:00,51.71,51.73,51.65,51.67,22332.0,48.31,48.3286,48.2539,48.2726,22332.0
2020-10-29 12:50:00,51.68,51.7,51.59,51.62,17463.0,48.2819,48.3006,48.1978,48.2259,17463.0
2020-10-29 12:55:00,51.62,51.67,51.56,51.66,26592.0,48.2259,48.2726,48.1698,48.2632,26592.0
2020-10-29 13:00:00,51.67,51.7,51.66,51.68,15232.0,48.2726,48.3006,48.2632,48.2819,15232.0
2020-10-29 13:05:00,51.68,51.68,51.47,51.47,52350.0,48.2819,48.2819,48.0857,48.0857,52350.0
2020-10-29 13:10:00,51.48,51.53,51.44,51.53,28779.0,48.0951,48.1418,48.0577,48.1418,28779.0
2020-10-29 13:15:00,51.53,51.56,51.47,51.53,22275.0,48.1418,48.1698,48.0857,48.1418,22275.0
2020-10-29 13:20:00,51.52,51.65,51.51,51.61,26824.0,48.1325,48.2539,48.1231,48.2165,26824.0
2020-10-29 13:25:00,51.6,51.72,51.57,51.68,22275.0,48.2072,48.3193,48.1792,48.2819,22275.0
2020-10-29 13:30:00,51.68,51.77,51.67,51.75,23275.0,48.2819,48.366,48.2726,48.3473,23275.0
2020-10-29 13:35:00,51.74,51.74,51.65,51.67,32430.0,48.338,48.338,48.2539,48.2726,32430.0
2020-10-29 13:40:00,51.66,51.77,51.66,51.75,36379.0,48.2632,48.366,48.2632,48.3473,36379.0
2020-10-29 13:45:00,51.74,51.82,51.73,51.78,59364.0,48.338,48.4127,48.3286,48.3754,59364.0
2020-10-29 13:50:00,51.78,51.97,51.77,51.95,26908.0,48.3754,48.5529,48.366,48.5342,26908.0
2020-10-29 13:55:00,51.96,52.01,51.95,51.98,27357.0,48.5435,48.5902,48.5342,48.5622,27357.0
2020-10-29 14:00:00,51.98,52.12,51.98,52.05,57675.0,48.5622,48.693,48.5622,48.6276,57675.0
2020-10-29 14:05:00,52.05,52.17,52.03,52.11,32508.0,48.6276,48.7397,48.6089,48.6837,32508.0
2020-10-29 14:10:00,52.11,52.15,52.05,52.14,35015.0,48.6837,48.721,48.6276,48.7117,35015.0
2020-10-29 14:15:00,52.14,52.27,52.14,52.23,60581.0,48.7117,48.8331,48.7117,48.7958,60581.0
2020-10-29 14:20:00,52.22,52.22,52.13,52.16,57522.0,48.7864,48.7864,48.7023,48.7304,57522.0
2020-10-29 14:25:00,52.17,52.29,52.13,52.25,84485.0,48.7397,48.8518,48.7023,48.8145,84485.0
2020-10-29 14:30:00,52.24,52.32,52.21,52.32,49706.0,48.8051,48.8799,48.7771,48.8799,49706.0
2020-10-29 14:35:00,52.32,52.32,52.09,52.11,34755.0,48.8799,48.8799,48.665,48.6837,34755.0
2020-10-29 14:40:00,52.13,52.24,52.11,52.22,33628.0,48.7023,48.8051,48.6837,48.7864,33628.0
2020-10-29 14:45:00,52.21,52.23,52.03,52.05,37777.0,48.7771,48.7958,48.6089,48.6276,37777.0
2020-10-29 14:50:00,52.05,52.17,52.03,52.16,46848.0,48.6276,48.7397,48.6089,48.7304,46848.0
2020-10-29 14:55:00,52.16,52.19,52.04,52.1,45609.0,48.7304,48.7584,48.6183,48.6743,45609.0
2020-10-29 15:00:00,52.11,52.23,52.07,52.18,70554.0,48.6837,48.7958,48.6463,48.7491,70554.0
2020-10-29 15:05:00,52.18,52.23,52.08,52.09,39054.0,48.7491,48.7958,48.6556,48.665,39054.0
2020-10-29 15:10:00,52.09,52.12,51.93,51.95,49623.0,48.665,48.693,48.5155,48.5342,49623.0
2020-10-29 15:15:00,51.95,51.98,51.82,51.97,86352.0,48.5342,48.5622,48.4127,48.5529,86352.0
2020-10-29 15:20:00,51.95,51.98,51.85,51.87,57903.0,48.5342,48.5622,48.4408,48.4594,57903.0
2020-10-29 15:25:00,51.87,51.99,51.85,51.99,40138.0,48.4594,48.5715,48.4408,48.5715,40138.0
2020-10-29 15:30:00,51.99,52.01,51.93,52.0,50155.0,48.5715,48.5902,48.5155,48.5809,50155.0
2020-10-29 15:35:00,52.01,52.04,51.98,52.03,73707.0,48.5902,48.6183,48.5622,48.6089,73707.0
2020-10-29 15:40:00,52.02,52.04,51.89,51.91,62244.0,48.5996,48.6183,48.4781,48.4968,62244.0
2020-10-29 15:45:00,51.9,52.13,51.89,52.09,62303.0,48.4875,48.7023,48.4781,48.665,62303.0
2020-10-29 15:50:00,52.08,52.13,51.97,52.03,80851.0,48.6556,48.7023,48.5529,48.6089,80851.0
2020-10-29 15:55:00,52.02,52.03,51.69,51.7,271880.0,48.5996,48.6089,48.2913,48.3006,271880.0
2020-10-30 09:30:00,51.4,51.54,51.22,51.27,174945.0,48.0203,48.1511,47.8522,47.8989,174945.0
2020-10-30 09:35:00,51.25,51.39,51.07,51.18,35639.0,47.8802,48.011,47.712,47.8148,35639.0
2020-10-30 09:40:00,51.21,51.23,51.08,51.15,40162.0,47.8428,47.8615,47.7214,47.7868,40162.0
2020-10-30 09:45:00,51.13,51.24,50.97,50.98,101264.0,47.7681,47.8709,47.6186,47.628,101264.0
2020-10-30 09:50:00,50.99,51.11,50.9,51.03,35708.0,47.6373,47.7494,47.5532,47.6747,35708.0
2020-10-30 09:55:00,51.03,51.13,50.88,51.03,48600.0,47.6747,47.7681,47.5345,47.6747,48600.0
2020-10-30 10:00:00,51.04,51.11,50.86,50.87,80421.0,47.684,47.7494,47.5158,47.5252,80421.0
2020-10-30 10:05:00,50.86,50.91,50.77,50.8,97634.0,47.5158,47.5626,47.4318,47.4598,97634.0
2020-10-30 10:10:00,50.77,50.78,50.56,50.58,97654.0,47.4318,47.4411,47.2356,47.2543,97654.0
2020-10-30 10:15:00,50.58,50.69,50.49,50.51,100393.0,47.2543,47.357,47.1702,47.1889,100393.0
2020-10-30 10:20:00,50.51,50.54,50.26,50.3,118408.0,47.1889,47.2169,46.9553,46.9927,118408.0
2020-10-30 10:25:00,50.31,50.37,50.18,50.22,114237.0,47.002,47.0581,46.8806,46.9179,114237.0
2020-10-30 10:30:00,50.22,50.45,50.19,50.41,72370.0,46.9179,47.1328,46.8899,47.0954,72370.0
2020-10-30 10:35:00,50.36,50.44,50.29,50.36,43497.0,47.0487,47.1235,46.9833,47.0487,43497.0
2020-10-30 10:40:00,50.35,50.35,50.07,50.19,64291.0,47.0394,47.0394,46.7778,46.8899,64291.0
2020-10-30 10:45:00,50.19,50.24,50.1,50.15,70728.0,46.8899,46.9366,46.8058,46.8525,70728.0
2020-10-30 10:50:00,50.15,50.41,50.13,50.37,97315.0,46.8525,47.0954,46.8338,47.0581,97315.0
2020-10-30 10:55:00,50.37,50.43,50.23,50.25,73637.0,47.0581,47.1141,46.9273,46.946,73637.0
2020-10-30 11:00:00,50.25,50.64,50.25,50.58,80144.0,46.946,47.3103,46.946,47.2543,80144.0
2020-10-30 11:05:00,50.57,50.61,50.24,50.25,53407.0,47.2449,47.2823,46.9366,46.946,53407.0
2020-10-30 11:10:00,50.24,50.45,50.23,50.42,91195.0,46.9366,47.1328,46.9273,47.1048,91195.0
2020-10-30 11:15:00,50.41,50.41,50.26,50.27,80741.0,47.0954,47.0954,46.9553,46.9646,80741.0
2020-10-30 11:20:00,50.27,50.42,50.19,50.42,92561.0,46.9646,47.1048,46.8899,47.1048,92561.0
2020-10-30 11:25:00,50.42,50.48,50.27,50.32,62806.0,47.1048,47.1608,46.9646,47.0114,62806.0
2020-10-30 11:30:00,50.31,50.33,50.23,50.3,66604.0,47.002,47.0207,46.9273,46.9927,66604.0
2020-10-30 11:35:00,50.3,50.36,50.16,50.16,46261.0,46.9927,47.0487,46.8619,46.8619,46261.0
2020-10-30 11:40:00,50.16,50.18,50.06,50.14,78942.0,46.8619,46.8806,46.7685,46.8432,78942.0
2020-10-30 11:45:00,50.12,50.21,50.06,50.2,73886.0,46.8245,46.9086,46.7685,46.8992,73886.0
2020-10-30 11:50:00,50.2,50.26,50.14,50.24,77891.0,46.8992,46.9553,46.8432,46.9366,77891.0
2020-10-30 11:55:00,50.23,50.23,50.1,50.16,69305.0,46.9273,46.9273,46.8058,46.8619,69305.0
2020-10-30 12:00:00,50.16,50.37,50.12,50.35,46001.0,46.8619,47.0581,46.8245,47.0394,46001.0
2020-10-30 12:05:00,50.35,50.49,50.33,50.45,52878.0,47.0394,47.1702,47.0207,47.1328,52878.0
2020-10-30 12:10:00,50.44,50.5,50.38,50.49,40322.0,47.1235,47.1795,47.0674,47.1702,40322.0
2020-10-30 12:15:00,50.5,50.68,50.49,50.66,42022.0,47.1795,47.3477,47.1702,47.329,42022.0
2020-10-30 12:20:00,50.66,50.68,50.61,50.64,53778.0,47.329,47.3477,47.2823,47.3103,53778.0
2020-10-30 12:25:00,50.63,50.73,50.61,50.7,36882.0,47.301,47.3944,47.2823,47.3664,36882.0
2020-10-30 12:30:00,50.7,50.7,50.55,50.62,39134.0,47.3664,47.3664,47.2262,47.2916,39134.0
2020-10-30 12:35:00,50.61,50.62,50.5,50.52,50938.0,47.2823,47.2916,47.1795,47.1982,50938.0
2020-10-30 12:40:00,50.52,50.55,50.48,50.52,33812.0,47.1982,47.2262,47.1608,47.1982,33812.0
2020-10-30 12:45:00,50.52,50.59,50.49,50.53,48617.0,47.1982,47.2636,47.1702,47.2075,48617.0
2020-10-30 12:50:00,50.53,50.56,50.47,50.5,32733.0,47.2075,47.2356,47.1515,47.1795,32733.0
2020-10-30 12:55:00,50.5,50.51,50.37,50.37,31987.0,47.1795,47.1889,47.0581,47.0581,31987.0
2020-10-30 13:00:00,50.36,50.46,50.32,50.37,38359.0,47.0487,47.1421,47.0114,47.0581,38359.0
2020-10-30 13:05:00,50.36,50.36,50.29,50.34,31961.0,47.0487,47.0487,46.9833,47.03,31961.0
2020-10-30 13:10:00,50.33,50.37,50.31,50.34,23058.0,47.0207,47.0581,47.002,47.03,23058.0
2020-10-30 13:15:00,50.34,50.44,50.28,50.38,35231.0,47.03,47.1235,46.974,47.0674,35231.0
2020-10-30 13:20:00,50.37,50.46,50.33,50.41,29787.0,47.0581,47.1421,47.0207,47.0954,29787.0
2020-10-30 13:25:00,50.42,50.54,50.35,50.52,48691.0,47.1048,47.2169,47.0394,47.1982,48691.0
2020-10-30 13:30:00,50.51,50.53,50.42,50.43,45045.0,47.1889,47.2075,47.1048,47.1141,45045.0
2020-10-30 13:35:00,50.42,50.45,50.25,50.36,65771.0,47.1048,47.1328,46.946,47.0487,65771.0
2020-10-30 13:40:00,50.35,50.5,50.35,50.47,60650.0,47.0394,47.1795,47.0394,47.1515,60650.0
2020-10-30 13:45:00,50.45,50.57,50.41,50.55,63652.0,47.1328,47.2449,47.0954,47.2262,63652.0
2020-10-30 13:50:00,50.55,50.58,50.49,50.54,50614.0,47.2262,47.2543,47.1702,47.2169,50614.0
2020-10-30 13:55:00,50.53,50.6,50.51,50.6,79630.0,47.2075,47.2729,47.1889,47.2729,79630.0
2020-10-30 14:00:00,50.58,50.7,50.56,50.7,65043.0,47.2543,47.3664,47.2356,47.3664,65043.0
2020-10-30 14:05:00,50.7,50.85,50.68,50.77,59415.0,47.3664,47.5065,47.3477,47.4318,59415.0
2020-10-30 14:10:00,50.77,50.8,50.61,50.65,37475.0,47.4318,47.4598,47.2823,47.3197,37475.0
2020-10-30 14:15:00,50.64,50.7,50.6,50.67,36459.0,47.3103,47.3664,47.2729,47.3383,36459.0
2020-10-30 14:20:00,50.67,50.71,50.5,50.51,34935.0,47.3383,47.3757,47.1795,47.1889,34935.0
2020-10-30 14:25:00,50.51,50.52,50.35,50.36,40650.0,47.1889,47.1982,47.0394,47.0487,40650.0
2020-10-30 14:30:00,50.35,50.39,50.27,50.34,50412.0,47.0394,47.0768,46.9646,47.03,50412.0
2020-10-30 14:35:00,50.34,50.4,50.24,50.37,44024.0,47.03,47.0861,46.9366,47.0581,44024.0
2020-10-30 14:40:00,50.36,50.36,50.12,50.13,35650.0,47.0487,47.0487,46.8245,46.8338,35650.0
2020-10-30 14:45:00,50.13,50.34,50.1,50.32,39954.0,46.8338,47.03,46.8058,47.0114,39954.0
2020-10-30 14:50:00,50.31,50.32,50.22,50.26,47224.0,47.002,47.0114,46.9179,46.9553,47224.0
2020-10-30 14:55:00,50.25,50.42,50.22,50.33,116709.0,46.946,47.1048,46.9179,47.0207,116709.0
2020-10-30 15:00:00,50.32,50.43,50.24,50.43,68646.0,47.0114,47.1141,46.9366,47.1141,68646.0
2020-10-30 15:05:00,50.43,50.46,50.34,50.38,92451.0,47.1141,47.1421,47.03,47.0674,92451.0
2020-10-30 15:10:00,50.38,50.53,50.35,50.48,66932.0,47.0674,47.2075,47.0394,47.1608,66932.0
2020-10-30 15:15:00,50.47,50.5,50.37,50.5,75821.0,47.1515,47.1795,47.0581,47.1795,75821.0
2020-10-30 15:20:00,50.5,50.56,50.37,50.45,113601.0,47.1795,47.2356,47.0581,47.1328,113601.0
2020-10-30 15:25:00,50.44,50.46,50.28,50.3,89839.0,47.1235,47.1421,46.974,46.9927,89839.0
2020-10-30 15:30:00,50.29,50.34,50.23,50.27,153301.0,46.9833,47.03,46.9273,46.9646,153301.0
2020-10-30 15:35:00,50.27,50.27,50.17,50.26,109514.0,46.9646,46.9646,46.8712,46.9553,109514.0
2020-10-30 15:40:00,50.27,50.46,50.27,50.44,145542.0,46.9646,47.1421,46.9646,47.1235,145542.0
2020-10-30 15:45:00,50.45,50.52,50.33,50.41,237382.0,47.1328,47.1982,47.0207,47.0954,237382.0
2020-10-30 15:50:00,50.42,50.54,50.37,50.48,220079.0,47.1048,47.2169,47.0581,47.1608,220079.0
2020-10-30 15:55:00,50.47,50.79,50.44,50.79,490972.0,47.1515,47.4505,47.1235,47.4505,490972.0
2020-11-02 09:30:00,51.6,51.8,51.36,51.36,122283.0,48.2072,48.394,47.983,47.983,122283.0
2020-11-02 09:35:00,51.44,51.67,51.39,51.64,41261.0,48.0577,48.2726,48.011,48.2446,41261.0
2020-11-02 09:40:00,51.65,51.7,51.53,51.55,70679.0,48.2539,48.3006,48.1418,48.1605,70679.0
2020-11-02 09:45:00,51.55,51.7,51.54,51.55,149305.0,48.1605,48.3006,48.1511,48.1605,149305.0
2020-11-02 09:50:00,51.55,51.6,51.43,51.58,164475.0,48.1605,48.2072,48.0484,48.1885,164475.0
2020-11-02 09:55:00,51.58,51.75,51.57,51.73,145544.0,48.1885,48.3473,48.1792,48.3286,145544.0
2020-11-02 10:00:00,51.75,52.12,51.75,52.01,104261.0,48.3473,48.693,48.3473,48.5902,104261.0
2020-11-02 10:05:00,51.98,52.0,51.72,51.79,64627.0,48.5622,48.5809,48.3193,48.3847,64627.0
2020-11-02 10:10:00,51.79,51.94,51.71,51.94,62790.0,48.3847,48.5248,48.31,48.5248,62790.0
2020-11-02 10:15:00,51.94,52.05,51.79,52.0,61707.0,48.5248,48.6276,48.3847,48.5809,61707.0
2020-11-02 10:20:00,52.0,52.16,51.87,52.15,53045.0,48.5809,48.7304,48.4594,48.721,53045.0
2020-11-02 10:25:00,52.14,52.28,52.09,52.17,102402.0,48.7117,48.8425,48.665,48.7397,102402.0
2020-11-02 10:30:00,52.15,52.16,51.9,52.0,47899.0,48.721,48.7304,48.4875,48.5809,47899.0
2020-11-02 10:35:00,52.0,52.01,51.73,51.78,53979.0,48.5809,48.5902,48.3286,48.3754,53979.0
2020-11-02 10:40:00,51.77,51.81,51.7,51.79,56745.0,48.366,48.4034,48.3006,48.3847,56745.0
2020-11-02 10:45:00,51.79,51.88,51.74,51.79,38304.0,48.3847,48.4688,48.338,48.3847,38304.0
2020-11-02 10:50:00,51.8,51.86,51.69,51.79,39745.0,48.394,48.4501,48.2913,48.3847,39745.0
2020-11-02 10:55:00,51.8,51.84,51.72,51.77,55124.0,48.394,48.4314,48.3193,48.366,55124.0
2020-11-02 11:00:00,51.77,51.93,51.75,51.85,74183.0,48.366,48.5155,48.3473,48.4408,74183.0
2020-11-02 11:05:00,51.85,51.97,51.8,51.97,55043.0,48.4408,48.5529,48.394,48.5529,55043.0
2020-11-02 11:10:00,51.98,52.03,51.86,52.0,51446.0,48.5622,48.6089,48.4501,48.5809,51446.0
2020-11-02 11:15:00,51.99,51.99,51.79,51.79,43366.0,48.5715,48.5715,48.3847,48.3847,43366.0
2020-11-02 11:20:00,51.79,51.8,51.68,51.78,46100.0,48.3847,48.394,48.2819,48.3754,46100.0
2020-11-02 11:25:00,51.77,51.95,51.76,51.95,46019.0,48.366,48.5342,48.3567,48.5342,46019.0
2020-11-02 11:30:00,51.95,51.97,51.81,51.84,51457.0,48.5342,48.5529,48.4034,48.4314,51457.0
2020-11-02 11:35:00,51.85,51.87,51.69,51.73,42571.0,48.4408,48.4594,48.2913,48.3286,42571.0
2020-11-02 11:40:00,51.73,51.94,51.73,51.94,35025.0,48.3286,48.5248,48.3286,48.5248,35025.0
2020-11-02 11:45:00,51.93,51.94,51.81,51.83,44057.0,48.5155,48.5248,48.4034,48.4221,44057.0
2020-11-02 11:50:00,51.82,51.85,51.78,51.82,20935.0,48.4127,48.4408,48.3754,48.4127,20935.0
2020-11-02 11:55:00,51.83,51.85,51.76,51.77,24141.0,48.4221,48.4408,48.3567,48.366,24141.0
2020-11-02 12:00:00,51.77,51.83,51.72,51.75,35776.0,48.366,48.4221,48.3193,48.3473,35776.0
2020-11-02 12:05:00,51.76,51.89,51.76,51.88,29735.0,48.3567,48.4781,48.3567,48.4688,29735.0
2020-11-02 12:10:00,51.88,51.88,51.76,51.86,47168.0,48.4688,48.4688,48.3567,48.4501,47168.0
2020-11-02 12:15:00,51.86,51.91,51.8,51.81,36180.0,48.4501,48.4968,48.394,48.4034,36180.0
2020-11-02 12:20:00,51.82,51.83,51.71,51.73,125682.0,48.4127,48.4221,48.31,48.3286,125682.0
2020-11-02 12:25:00,51.74,51.79,51.69,51.76,78848.0,48.338,48.3847,48.2913,48.3567,78848.0
2020-11-02 12:30:00,51.76,51.77,51.7,51.75,50460.0,48.3567,48.366,48.3006,48.3473,50460.0
2020-11-02 12:35:00,51.76,51.89,51.75,51.79,81330.0,48.3567,48.4781,48.3473,48.3847,81330.0
2020-11-02 12:40:00,51.79,51.82,51.54,51.54,35830.0,48.3847,48.4127,48.1511,48.1511,35830.0
2020-11-02 12:45:00,51.53,51.6,51.48,51.5,37003.0,48.1418,48.2072,48.0951,48.1138,37003.0
2020-11-02 12:50:00,51.49,51.55,51.46,51.49,23914.0,48.1044,48.1605,48.0764,48.1044,23914.0
2020-11-02 12:55:00,51.49,51.54,51.47,51.5,22247.0,48.1044,48.1511,48.0857,48.1138,22247.0
2020-11-02 13:00:00,51.51,51.52,51.37,51.38,46832.0,48.1231,48.1325,47.9923,48.0017,46832.0
2020-11-02 13:05:00,51.4,51.44,51.33,51.42,13527.0,48.0203,48.0577,47.9549,48.039,13527.0
2020-11-02 13:10:00,51.41,51.41,51.27,51.3,25155.0,48.0297,48.0297,47.8989,47.9269,25155.0
2020-11-02 13:15:00,51.29,51.29,51.19,51.23,20310.0,47.9176,47.9176,47.8242,47.8615,20310.0
2020-11-02 13:20:00,51.23,51.34,51.2,51.3,31362.0,47.8615,47.9643,47.8335,47.9269,31362.0
2020-11-02 13:25:00,51.3,51.31,51.23,51.3,29528.0,47.9269,47.9363,47.8615,47.9269,29528.0
2020-11-02 13:30:00,51.3,51.33,51.23,51.31,33539.0,47.9269,47.9549,47.8615,47.9363,33539.0
2020-11-02 13:35:00,51.31,51.31,51.16,51.22,22140.0,47.9363,47.9363,47.7961,47.8522,22140.0
2020-11-02 13:40:00,51.24,51.35,51.21,51.3,25219.0,47.8709,47.9736,47.8428,47.9269,25219.0
2020-11-02 13:45:00,51.29,51.36,51.28,51.32,21418.0,47.9176,47.983,47.9082,47.9456,21418.0
2020-11-02 13:50:00,51.29,51.31,51.11,51.13,44998.0,47.9176,47.9363,47.7494,47.7681,44998.0
2020-11-02 13:55:00,51.13,51.18,51.11,51.15,14889.0,47.7681,47.8148,47.7494,47.7868,14889.0
2020-11-02 14:00:00,51.14,51.23,51.12,51.16,19870.0,47.7774,47.8615,47.7588,47.7961,19870.0
2020-11-02 14:05:00,51.16,51.24,51.16,51.2,26950.0,47.7961,47.8709,47.7961,47.8335,26950.0
2020-11-02 14:10:00,51.19,51.27,51.16,51.26,44080.0,47.8242,47.8989,47.7961,47.8895,44080.0
2020-11-02 14:15:00,51.25,51.27,51.16,51.19,38764.0,47.8802,47.8989,47.7961,47.8242,38764.0
2020-11-02 14:20:00,51.18,51.31,51.16,51.29,52994.0,47.8148,47.9363,47.7961,47.9176,52994.0
2020-11-02 14:25:00,51.28,51.35,51.27,51.34,51577.0,47.9082,47.9736,47.8989,47.9643,51577.0
2020-11-02 14:30:00,51.35,51.38,51.29,51.34,28420.0,47.9736,48.0017,47.9176,47.9643,28420.0
2020-11-02 14:35:00,51.34,51.55,51.34,51.45,30701.0,47.9643,48.1605,47.9643,48.0671,30701.0
2020-11-02 14:40:00,51.45,51.47,51.38,51.45,22541.0,48.0671,48.0857,48.0017,48.0671,22541.0
2020-11-02 14:45:00,51.45,51.59,51.44,51.53,30759.0,48.0671,48.1978,48.0577,48.1418,30759.0
2020-11-02 14:50:00,51.53,51.58,51.46,51.47,22571.0,48.1418,48.1885,48.0764,48.0857,22571.0
2020-11-02 14:55:00,51.48,51.5,51.41,51.48,26646.0,48.0951,48.1138,48.0297,48.0951,26646.0
2020-11-02 15:00:00,51.47,51.58,51.44,51.46,26190.0,48.0857,48.1885,48.0577,48.0764,26190.0
2020-11-02 15:05:00,51.45,51.47,51.4,51.43,16869.0,48.0671,48.0857,48.0203,48.0484,16869.0
2020-11-02 15:10:00,51.43,51.5,51.38,51.39,27749.0,48.0484,48.1138,48.0017,48.011,27749.0
2020-11-02 15:15:00,51.4,51.56,51.4,51.55,28874.0,48.0203,48.1698,48.0203,48.1605,28874.0
2020-11-02 15:20:00,51.55,51.61,51.54,51.57,26746.0,48.1605,48.2165,48.1511,48.1792,26746.0
2020-11-02 15:25:00,51.56,51.61,51.51,51.54,37945.0,48.1698,48.2165,48.1231,48.1511,37945.0
2020-11-02 15:30:00,51.56,51.64,51.47,51.48,46800.0,48.1698,48.2446,48.0857,48.0951,46800.0
2020-11-02 15:35:00,51.49,51.51,51.39,51.4,38458.0,48.1044,48.1231,48.011,48.0203,38458.0
2020-11-02 15:40:00,51.4,51.46,51.34,51.34,49018.0,48.0203,48.0764,47.9643,47.9643,49018.0
2020-11-02 15:45:00,51.34,51.52,51.33,51.49,79122.0,47.9643,48.1325,47.9549,48.1044,79122.0
2020-11-02 15:50:00,51.48,51.63,51.44,51.62,105993.0,48.0951,48.2352,48.0577,48.2259,105993.0
2020-11-02 15:55:00,51.63,51.75,51.53,51.74,333008.0,48.2352,48.3473,48.1418,48.338,333008.0
2020-11-03 09:30:00,52.44,52.61,52.11,52.29,116549.0,48.992,49.1508,48.6837,48.8518,116549.0
2020-11-03 09:35:00,52.3,52.48,52.17,52.45,99916.0,48.8612,49.0293,48.7397,49.0013,99916.0
2020-11-03 09:40:00,52.45,52.75,52.45,52.69,57854.0,49.0013,49.2816,49.0013,49.2255,57854.0
2020-11-03 09:45:00,52.7,52.79,52.63,52.77,58896.0,49.2349,49.3189,49.1695,49.3003,58896.0
2020-11-03 09:50:00,52.76,52.97,52.75,52.89,40301.0,49.2909,49.4871,49.2816,49.4124,40301.0
2020-11-03 09:55:00,52.87,52.87,52.74,52.79,42342.0,49.3937,49.3937,49.2722,49.3189,42342.0
2020-11-03 10:00:00,52.81,53.06,52.73,53.06,40570.0,49.3376,49.5712,49.2629,49.5712,40570.0
2020-11-03 10:05:00,53.06,53.07,52.89,52.89,38292.0,49.5712,49.5805,49.4124,49.4124,38292.0
2020-11-03 10:10:00,52.87,52.93,52.77,52.87,33113.0,49.3937,49.4497,49.3003,49.3937,33113.0
2020-11-03 10:15:00,52.88,53.16,52.88,53.14,69330.0,49.403,49.6646,49.403,49.6459,69330.0
2020-11-03 10:20:00,53.15,53.31,53.07,53.29,101097.0,49.6553,49.8048,49.5805,49.7861,101097.0
2020-11-03 10:25:00,53.28,53.33,53.22,53.26,60731.0,49.7767,49.8234,49.7207,49.758,60731.0
2020-11-03 10:30:00,53.27,53.29,53.09,53.1,42376.0,49.7674,49.7861,49.5992,49.6086,42376.0
2020-11-03 10:35:00,53.1,53.25,53.1,53.24,41327.0,49.6086,49.7487,49.6086,49.7394,41327.0
2020-11-03 10:40:00,53.25,53.31,53.19,53.26,69023.0,49.7487,49.8048,49.6926,49.758,69023.0
2020-11-03 10:45:00,53.27,53.38,53.23,53.34,52231.0,49.7674,49.8702,49.73,49.8328,52231.0
2020-11-03 10:50:00,53.34,53.35,53.22,53.26,43650.0,49.8328,49.8421,49.7207,49.758,43650.0
2020-11-03 10:55:00,53.27,53.37,53.21,53.37,70690.0,49.7674,49.8608,49.7113,49.8608,70690.0
2020-11-03 11:00:00,53.39,53.45,53.25,53.34,33833.0,49.8795,49.9356,49.7487,49.8328,33833.0
2020-11-03 11:05:00,53.34,53.34,53.22,53.3,27906.0,49.8328,49.8328,49.7207,49.7954,27906.0
2020-11-03 11:10:00,53.3,53.32,53.24,53.28,31015.0,49.7954,49.8141,49.7394,49.7767,31015.0
2020-11-03 11:15:00,53.28,53.31,53.23,53.26,24821.0,49.7767,49.8048,49.73,49.758,24821.0
2020-11-03 11:20:00,53.26,53.28,53.17,53.18,29246.0,49.758,49.7767,49.674,49.6833,29246.0
2020-11-03 11:25:00,53.18,53.22,53.12,53.16,30779.0,49.6833,49.7207,49.6272,49.6646,30779.0
2020-11-03 11:30:00,53.16,53.17,53.08,53.13,36706.0,49.6646,49.674,49.5899,49.6366,36706.0
2020-11-03 11:35:00,53.14,53.31,53.12,53.3,31913.0,49.6459,49.8048,49.6272,49.7954,31913.0
2020-11-03 11:40:00,53.3,53.46,53.28,53.43,58359.0,49.7954,49.9449,49.7767,49.9169,58359.0
2020-11-03 11:45:00,53.41,53.42,53.26,53.28,45122.0,49.8982,49.9075,49.758,49.7767,45122.0
2020-11-03 11:50:00,53.29,53.31,53.25,53.26,30587.0,49.7861,49.8048,49.7487,49.758,30587.0
2020-11-03 11:55:00,53.27,53.29,53.23,53.26,23424.0,49.7674,49.7861,49.73,49.758,23424.0
2020-11-03 12:00:00,53.26,53.3,53.23,53.26,29011.0,49.758,49.7954,49.73,49.758,29011.0
2020-11-03 12:05:00,53.27,53.3,53.21,53.28,22446.0,49.7674,49.7954,49.7113,49.7767,22446.0
2020-11-03 12:10:00,53.28,53.37,53.26,53.37,40932.0,49.7767,49.8608,49.758,49.8608,40932.0
2020-11-03 12:15:00,53.37,53.41,53.32,53.33,27668.0,49.8608,49.8982,49.8141,49.8234,27668.0
2020-11-03 12:20:00,53.33,53.37,53.29,53.31,25079.0,49.8234,49.8608,49.7861,49.8048,25079.0
2020-11-03 12:25:00,53.3,53.32,53.23,53.25,41993.0,49.7954,49.8141,49.73,49.7487,41993.0
2020-11-03 12:30:00,53.25,53.32,53.24,53.3,30065.0,49.7487,49.8141,49.7394,49.7954,30065.0
2020-11-03 12:35:00,53.3,53.36,53.3,53.32,21484.0,49.7954,49.8515,49.7954,49.8141,21484.0
2020-11-03 12:40:00,53.33,53.37,53.26,53.3,34869.0,49.8234,49.8608,49.758,49.7954,34869.0
2020-11-03 12:45:00,53.31,53.37,53.3,53.37,26231.0,49.8048,49.8608,49.7954,49.8608,26231.0
2020-11-03 12:50:00,53.37,53.37,53.27,53.28,20722.0,49.8608,49.8608,49.7674,49.7767,20722.0
2020-11-03 12:55:00,53.27,53.29,53.19,53.23,27330.0,49.7674,49.7861,49.6926,49.73,27330.0
2020-11-03 13:00:00,53.23,53.34,53.22,53.31,20888.0,49.73,49.8328,49.7207,49.8048,20888.0
2020-11-03 13:05:00,53.3,53.35,53.27,53.34,24699.0,49.7954,49.8421,49.7674,49.8328,24699.0
2020-11-03 13:10:00,53.34,53.36,53.32,53.35,33776.0,49.8328,49.8515,49.8141,49.8421,33776.0
2020-11-03 13:15:00,53.36,53.49,53.34,53.48,32443.0,49.8515,49.9729,49.8328,49.9636,32443.0
2020-11-03 13:20:00,53.48,53.57,53.43,53.53,41466.0,49.9636,50.0477,49.9169,50.0103,41466.0
2020-11-03 13:25:00,53.54,53.6,53.49,53.59,33870.0,50.0196,50.0757,49.9729,50.0663,33870.0
2020-11-03 13:30:00,53.59,53.64,53.54,53.56,33223.0,50.0663,50.1131,50.0196,50.0383,33223.0
2020-11-03 13:35:00,53.55,53.59,53.43,53.51,33770.0,50.029,50.0663,49.9169,49.9916,33770.0
2020-11-03 13:40:00,53.51,53.54,53.46,53.53,27519.0,49.9916,50.0196,49.9449,50.0103,27519.0
2020-11-03 13:45:00,53.54,53.55,53.44,53.44,37158.0,50.0196,50.029,49.9262,49.9262,37158.0
2020-11-03 13:50:00,53.45,53.5,53.4,53.44,40949.0,49.9356,49.9823,49.8888,49.9262,40949.0
2020-11-03 13:55:00,53.45,53.48,53.41,53.45,70077.0,49.9356,49.9636,49.8982,49.9356,70077.0
2020-11-03 14:00:00,53.46,53.52,53.44,53.47,46874.0,49.9449,50.0009,49.9262,49.9542,46874.0
2020-11-03 14:05:00,53.47,53.59,53.46,53.59,38412.0,49.9542,50.0663,49.9449,50.0663,38412.0
2020-11-03 14:10:00,53.59,53.7,53.58,53.69,42538.0,50.0663,50.1691,50.057,50.1598,42538.0
2020-11-03 14:15:00,53.68,53.7,53.54,53.6,57821.0,50.1504,50.1691,50.0196,50.0757,57821.0
2020-11-03 14:20:00,53.62,53.65,53.53,53.55,35508.0,50.0944,50.1224,50.0103,50.029,35508.0
2020-11-03 14:25:00,53.55,53.68,53.55,53.64,53949.0,50.029,50.1504,50.029,50.1131,53949.0
2020-11-03 14:30:00,53.65,53.86,53.65,53.84,59033.0,50.1224,50.3186,50.1224,50.2999,59033.0
2020-11-03 14:35:00,53.84,53.94,53.83,53.88,42401.0,50.2999,50.3933,50.2906,50.3373,42401.0
2020-11-03 14:40:00,53.89,53.98,53.85,53.94,48633.0,50.3466,50.4307,50.3092,50.3933,48633.0
2020-11-03 14:45:00,53.94,53.97,53.88,53.97,37923.0,50.3933,50.4214,50.3373,50.4214,37923.0
2020-11-03 14:50:00,53.96,53.97,53.86,53.87,37092.0,50.412,50.4214,50.3186,50.3279,37092.0
2020-11-03 14:55:00,53.87,53.88,53.8,53.81,32890.0,50.3279,50.3373,50.2625,50.2719,32890.0
2020-11-03 15:00:00,53.81,53.81,53.66,53.72,30137.0,50.2719,50.2719,50.1317,50.1878,30137.0
2020-11-03 15:05:00,53.72,53.72,53.57,53.59,44947.0,50.1878,50.1878,50.0477,50.0663,44947.0
2020-11-03 15:10:00,53.59,53.69,53.58,53.68,60700.0,50.0663,50.1598,50.057,50.1504,60700.0
2020-11-03 15:15:00,53.68,53.79,53.66,53.77,42248.0,50.1504,50.2532,50.1317,50.2345,42248.0
2020-11-03 15:20:00,53.78,53.81,53.68,53.75,135731.0,50.2439,50.2719,50.1504,50.2158,135731.0
2020-11-03 15:25:00,53.76,53.78,53.67,53.71,70975.0,50.2252,50.2439,50.1411,50.1785,70975.0
2020-11-03 15:30:00,53.73,53.88,53.69,53.85,71693.0,50.1971,50.3373,50.1598,50.3092,71693.0
2020-11-03 15:35:00,53.85,53.9,53.77,53.9,78557.0,50.3092,50.356,50.2345,50.356,78557.0
2020-11-03 15:40:00,53.9,53.99,53.86,53.98,170370.0,50.356,50.44,50.3186,50.4307,170370.0
2020-11-03 15:45:00,53.98,54.16,53.97,54.16,167467.0,50.4307,50.5989,50.4214,50.5989,167467.0
2020-11-03 15:50:00,54.15,54.31,54.07,54.28,258736.0,50.5895,50.739,50.5148,50.711,258736.0
2020-11-03 15:55:00,54.28,54.28,53.99,54.01,378851.0,50.711,50.711,50.44,50.4587,378851.0
2020-11-04 09:30:00,53.91,53.99,53.36,53.42,157526.0,50.3653,50.44,49.8515,49.9075,157526.0
2020-11-04 09:35:00,53.44,53.55,53.33,53.38,69075.0,49.9262,50.029,49.8234,49.8702,69075.0
2020-11-04 09:40:00,53.39,53.55,53.23,53.54,32115.0,49.8795,50.029,49.73,50.0196,32115.0
2020-11-04 09:45:00,53.54,53.68,53.42,53.45,37878.0,50.0196,50.1504,49.9075,49.9356,37878.0
2020-11-04 09:50:00,53.45,53.54,53.36,53.54,45124.0,49.9356,50.0196,49.8515,50.0196,45124.0
2020-11-04 09:55:00,53.51,53.72,53.4,53.72,46621.0,49.9916,50.1878,49.8888,50.1878,46621.0
2020-11-04 10:00:00,53.76,54.09,53.73,54.07,39920.0,50.2252,50.5335,50.1971,50.5148,39920.0
2020-11-04 10:05:00,54.05,54.18,54.03,54.17,35551.0,50.4961,50.6176,50.4774,50.6082,35551.0
2020-11-04 10:10:00,54.17,54.24,54.12,54.15,30599.0,50.6082,50.6736,50.5615,50.5895,30599.0
2020-11-04 10:15:00,54.15,54.35,54.09,54.25,43892.0,50.5895,50.7764,50.5335,50.6829,43892.0
2020-11-04 10:20:00,54.25,54.45,54.23,54.29,39005.0,50.6829,50.8698,50.6643,50.7203,39005.0
2020-11-04 10:25:00,54.26,54.28,53.99,54.01,62452.0,50.6923,50.711,50.44,50.4587,62452.0
2020-11-04 10:30:00,54.03,54.07,53.9,53.91,64174.0,50.4774,50.5148,50.356,50.3653,64174.0
2020-11-04 10:35:00,53.9,53.91,53.64,53.74,67406.0,50.356,50.3653,50.1131,50.2065,67406.0
2020-11-04 10:40:00,53.75,53.91,53.73,53.89,76126.0,50.2158,50.3653,50.1971,50.3466,76126.0
2020-11-04 10:45:00,53.9,54.04,53.84,54.03,25241.0,50.356,50.4868,50.2999,50.4774,25241.0
2020-11-04 10:50:00,54.04,54.29,54.01,54.27,220221.0,50.4868,50.7203,50.4587,50.7016,220221.0
2020-11-04 10:55:00,54.27,54.28,54.19,54.21,33700.0,50.7016,50.711,50.6269,50.6456,33700.0
2020-11-04 11:00:00,54.21,54.37,54.09,54.33,93098.0,50.6456,50.7951,50.5335,50.7577,93098.0
2020-11-04 11:05:00,54.34,54.36,54.2,54.21,24617.0,50.767,50.7857,50.6362,50.6456,24617.0
2020-11-04 11:10:00,54.2,54.2,54.04,54.1,40099.0,50.6362,50.6362,50.4868,50.5428,40099.0
2020-11-04 11:15:00,54.1,54.12,53.96,54.07,39712.0,50.5428,50.5615,50.412,50.5148,39712.0
2020-11-04 11:20:00,54.07,54.29,54.05,54.27,26719.0,50.5148,50.7203,50.4961,50.7016,26719.0
2020-11-04 11:25:00,54.27,54.31,54.13,54.24,34838.0,50.7016,50.739,50.5708,50.6736,34838.0
2020-11-04 11:30:00,54.23,54.3,54.12,54.15,80531.0,50.6643,50.7297,50.5615,50.5895,80531.0
2020-11-04 11:35:00,54.15,54.22,54.07,54.11,69083.0,50.5895,50.6549,50.5148,50.5522,69083.0
2020-11-04 11:40:00,54.11,54.12,53.97,53.98,55656.0,50.5522,50.5615,50.4214,50.4307,55656.0
2020-11-04 11:45:00,53.98,53.99,53.89,53.95,26424.0,50.4307,50.44,50.3466,50.4027,26424.0
2020-11-04 11:50:00,53.95,54.08,53.95,54.07,53151.0,50.4027,50.5241,50.4027,50.5148,53151.0
2020-11-04 11:55:00,54.05,54.26,54.04,54.24,44953.0,50.4961,50.6923,50.4868,50.6736,44953.0
2020-11-04 12:00:00,54.23,54.26,54.17,54.22,27017.0,50.6643,50.6923,50.6082,50.6549,27017.0
2020-11-04 12:05:00,54.22,54.25,54.15,54.17,29160.0,50.6549,50.6829,50.5895,50.6082,29160.0
2020-11-04 12:10:00,54.17,54.27,54.14,54.18,37231.0,50.6082,50.7016,50.5802,50.6176,37231.0
2020-11-04 12:15:00,54.19,54.32,54.18,54.27,29733.0,50.6269,50.7483,50.6176,50.7016,29733.0
2020-11-04 12:20:00,54.26,54.5,54.26,54.5,41080.0,50.6923,50.9165,50.6923,50.9165,41080.0
2020-11-04 12:25:00,54.49,54.5,54.36,54.41,35298.0,50.9072,50.9165,50.7857,50.8324,35298.0
2020-11-04 12:30:00,54.41,54.47,54.39,54.42,29584.0,50.8324,50.8885,50.8137,50.8418,29584.0
2020-11-04 12:35:00,54.43,54.47,54.38,54.44,20244.0,50.8511,50.8885,50.8044,50.8605,20244.0
2020-11-04 12:40:00,54.46,54.52,54.33,54.44,18820.0,50.8791,50.9352,50.7577,50.8605,18820.0
2020-11-04 12:45:00,54.41,54.42,54.28,54.36,57936.0,50.8324,50.8418,50.711,50.7857,57936.0
2020-11-04 12:50:00,54.37,54.37,54.24,54.25,26779.0,50.7951,50.7951,50.6736,50.6829,26779.0
2020-11-04 12:55:00,54.24,54.3,54.19,54.24,31242.0,50.6736,50.7297,50.6269,50.6736,31242.0
2020-11-04 13:00:00,54.23,54.29,54.2,54.23,29873.0,50.6643,50.7203,50.6362,50.6643,29873.0
2020-11-04 13:05:00,54.23,54.24,54.1,54.16,22285.0,50.6643,50.6736,50.5428,50.5989,22285.0
2020-11-04 13:10:00,54.15,54.27,54.14,54.23,22437.0,50.5895,50.7016,50.5802,50.6643,22437.0
2020-11-04 13:15:00,54.21,54.25,54.11,54.11,28913.0,50.6456,50.6829,50.5522,50.5522,28913.0
2020-11-04 13:20:00,54.11,54.15,54.08,54.15,24084.0,50.5522,50.5895,50.5241,50.5895,24084.0
2020-11-04 13:25:00,54.16,54.19,54.1,54.12,25717.0,50.5989,50.6269,50.5428,50.5615,25717.0
2020-11-04 13:30:00,54.13,54.25,54.09,54.24,25992.0,50.5708,50.6829,50.5335,50.6736,25992.0
2020-11-04 13:35:00,54.24,54.31,54.21,54.21,29054.0,50.6736,50.739,50.6456,50.6456,29054.0
2020-11-04 13:40:00,54.22,54.23,53.93,54.05,37729.0,50.6549,50.6643,50.384,50.4961,37729.0
2020-11-04 13:45:00,54.05,54.1,54.02,54.05,26169.0,50.4961,50.5428,50.4681,50.4961,26169.0
2020-11-04 13:50:00,54.06,54.17,54.04,54.15,25939.0,50.5054,50.6082,50.4868,50.5895,25939.0
2020-11-04 13:55:00,54.16,54.16,54.03,54.07,32800.0,50.5989,50.5989,50.4774,50.5148,32800.0
2020-11-04 14:00:00,54.07,54.16,53.94,53.95,30485.0,50.5148,50.5989,50.3933,50.4027,30485.0
2020-11-04 14:05:00,53.96,54.03,53.9,53.98,49993.0,50.412,50.4774,50.356,50.4307,49993.0
2020-11-04 14:10:00,53.98,54.02,53.91,53.92,23480.0,50.4307,50.4681,50.3653,50.3746,23480.0
2020-11-04 14:15:00,53.93,53.94,53.83,53.88,35015.0,50.384,50.3933,50.2906,50.3373,35015.0
2020-11-04 14:20:00,53.87,53.97,53.86,53.93,37172.0,50.3279,50.4214,50.3186,50.384,37172.0
2020-11-04 14:25:00,53.92,53.92,53.81,53.82,31411.0,50.3746,50.3746,50.2719,50.2812,31411.0
2020-11-04 14:30:00,53.83,53.87,53.79,53.83,35433.0,50.2906,50.3279,50.2532,50.2906,35433.0
2020-11-04 14:35:00,53.83,53.9,53.78,53.82,47694.0,50.2906,50.356,50.2439,50.2812,47694.0
2020-11-04 14:40:00,53.8,53.83,53.73,53.73,41884.0,50.2625,50.2906,50.1971,50.1971,41884.0
2020-11-04 14:45:00,53.74,53.78,53.65,53.67,28760.0,50.2065,50.2439,50.1224,50.1411,28760.0
2020-11-04 14:50:00,53.67,53.78,53.67,53.76,36568.0,50.1411,50.2439,50.1411,50.2252,36568.0
2020-11-04 14:55:00,53.76,53.8,53.69,53.7,28628.0,50.2252,50.2625,50.1598,50.1691,28628.0
2020-11-04 15:00:00,53.7,53.74,53.59,53.59,37088.0,50.1691,50.2065,50.0663,50.0663,37088.0
2020-11-04 15:05:00,53.59,53.6,53.49,53.57,70131.0,50.0663,50.0757,49.9729,50.0477,70131.0
2020-11-04 15:10:00,53.56,53.56,53.44,53.47,35982.0,50.0383,50.0383,49.9262,49.9542,35982.0
2020-11-04 15:15:00,53.46,53.49,53.41,53.43,49577.0,49.9449,49.9729,49.8982,49.9169,49577.0
2020-11-04 15:20:00,53.43,53.47,53.38,53.43,47074.0,49.9169,49.9542,49.8702,49.9169,47074.0
2020-11-04 15:25:00,53.43,53.43,53.34,53.35,32855.0,49.9169,49.9169,49.8328,49.8421,32855.0
2020-11-04 15:30:00,53.35,53.49,53.34,53.49,65399.0,49.8421,49.9729,49.8328,49.9729,65399.0
2020-11-04 15:35:00,53.5,53.55,53.38,53.4,51011.0,49.9823,50.029,49.8702,49.8888,51011.0
2020-11-04 15:40:00,53.4,53.49,53.33,53.42,72522.0,49.8888,49.9729,49.8234,49.9075,72522.0
2020-11-04 15:45:00,53.41,53.54,53.38,53.42,99851.0,49.8982,50.0196,49.8702,49.9075,99851.0
2020-11-04 15:50:00,53.4,53.5,53.35,53.45,122821.0,49.8888,49.9823,49.8421,49.9356,122821.0
2020-11-04 15:55:00,53.44,53.45,53.2,53.26,344031.0,49.9262,49.9356,49.702,49.758,344031.0
2020-11-05 09:30:00,53.82,54.3,53.77,53.98,103497.0,50.2812,50.7297,50.2345,50.4307,103497.0
2020-11-05 09:35:00,54.04,54.07,53.74,53.77,57871.0,50.4868,50.5148,50.2065,50.2345,57871.0
2020-11-05 09:40:00,53.79,53.9,53.77,53.86,81030.0,50.2532,50.356,50.2345,50.3186,81030.0
2020-11-05 09:45:00,53.86,54.11,53.86,54.02,77502.0,50.3186,50.5522,50.3186,50.4681,77502.0
2020-11-05 09:50:00,54.01,54.04,53.8,53.88,69833.0,50.4587,50.4868,50.2625,50.3373,69833.0
2020-11-05 09:55:00,53.88,53.91,53.66,53.66,29860.0,50.3373,50.3653,50.1317,50.1317,29860.0
2020-11-05 10:00:00,53.67,53.76,53.61,53.67,114745.0,50.1411,50.2252,50.085,50.1411,114745.0
2020-11-05 10:05:00,53.65,53.85,53.65,53.74,99272.0,50.1224,50.3092,50.1224,50.2065,99272.0
2020-11-05 10:10:00,53.72,54.2,53.72,54.2,53100.0,50.1878,50.6362,50.1878,50.6362,53100.0
2020-11-05 10:15:00,54.2,54.36,54.2,54.36,49291.0,50.6362,50.7857,50.6362,50.7857,49291.0
2020-11-05 10:20:00,54.35,54.5,54.29,54.39,102551.0,50.7764,50.9165,50.7203,50.8137,102551.0
2020-11-05 10:25:00,54.39,54.44,54.31,54.31,50623.0,50.8137,50.8605,50.739,50.739,50623.0
2020-11-05 10:30:00,54.3,54.43,54.26,54.42,41815.0,50.7297,50.8511,50.6923,50.8418,41815.0
2020-11-05 10:35:00,54.41,54.55,54.37,54.43,72087.0,50.8324,50.9632,50.7951,50.8511,72087.0
2020-11-05 10:40:00,54.42,54.66,54.41,54.62,35053.0,50.8418,51.066,50.8324,51.0286,35053.0
2020-11-05 10:45:00,54.62,54.69,54.61,54.61,36682.0,51.0286,51.094,51.0193,51.0193,36682.0
2020-11-05 10:50:00,54.58,54.73,54.56,54.65,43344.0,50.9913,51.1314,50.9726,51.0566,43344.0
2020-11-05 10:55:00,54.64,54.71,54.54,54.7,36551.0,51.0473,51.1127,50.9539,51.1034,36551.0
2020-11-05 11:00:00,54.7,54.81,54.68,54.77,46762.0,51.1034,51.2061,51.0847,51.1688,46762.0
2020-11-05 11:05:00,54.76,54.8,54.69,54.77,33505.0,51.1594,51.1968,51.094,51.1688,33505.0
2020-11-05 11:10:00,54.76,54.81,54.62,54.72,57424.0,51.1594,51.2061,51.0286,51.122,57424.0
2020-11-05 11:15:00,54.71,54.76,54.52,54.54,48760.0,51.1127,51.1594,50.9352,50.9539,48760.0
2020-11-05 11:20:00,54.54,54.74,54.51,54.72,36672.0,50.9539,51.1407,50.9259,51.122,36672.0
2020-11-05 11:25:00,54.72,54.81,54.7,54.73,40604.0,51.122,51.2061,51.1034,51.1314,40604.0
2020-11-05 11:30:00,54.73,54.75,54.61,54.62,26254.0,51.1314,51.1501,51.0193,51.0286,26254.0
2020-11-05 11:35:00,54.62,54.62,54.48,54.48,31860.0,51.0286,51.0286,50.8978,50.8978,31860.0
2020-11-05 11:40:00,54.48,54.55,54.41,54.44,43206.0,50.8978,50.9632,50.8324,50.8605,43206.0
2020-11-05 11:45:00,54.44,54.48,54.36,54.39,68146.0,50.8605,50.8978,50.7857,50.8137,68146.0
2020-11-05 11:50:00,54.39,54.55,54.39,54.53,44680.0,50.8137,50.9632,50.8137,50.9445,44680.0
2020-11-05 11:55:00,54.53,54.55,54.48,54.49,28571.0,50.9445,50.9632,50.8978,50.9072,28571.0
2020-11-05 12:00:00,54.5,54.53,54.43,54.46,38788.0,50.9165,50.9445,50.8511,50.8791,38788.0
2020-11-05 12:05:00,54.45,54.48,54.37,54.43,34645.0,50.8698,50.8978,50.7951,50.8511,34645.0
2020-11-05 12:10:00,54.43,54.47,54.31,54.34,37046.0,50.8511,50.8885,50.739,50.767,37046.0
2020-11-05 12:15:00,54.35,54.35,54.15,54.16,40929.0,50.7764,50.7764,50.5895,50.5989,40929.0
2020-11-05 12:20:00,54.17,54.17,53.97,53.98,32882.0,50.6082,50.6082,50.4214,50.4307,32882.0
2020-11-05 12:25:00,53.98,54.09,53.97,54.08,21891.0,50.4307,50.5335,50.4214,50.5241,21891.0
2020-11-05 12:30:00,54.09,54.18,54.07,54.11,58187.0,50.5335,50.6176,50.5148,50.5522,58187.0
2020-11-05 12:35:00,54.12,54.26,54.09,54.22,34379.0,50.5615,50.6923,50.5335,50.6549,34379.0
2020-11-05 12:40:00,54.22,54.25,54.14,54.21,45580.0,50.6549,50.6829,50.5802,50.6456,45580.0
2020-11-05 12:45:00,54.21,54.23,54.16,54.22,30865.0,50.6456,50.6643,50.5989,50.6549,30865.0
2020-11-05 12:50:00,54.22,54.23,54.16,54.16,33779.0,50.6549,50.6643,50.5989,50.5989,33779.0
2020-11-05 12:55:00,54.16,54.31,54.15,54.28,27004.0,50.5989,50.739,50.5895,50.711,27004.0
2020-11-05 13:00:00,54.29,54.46,54.29,54.44,52655.0,50.7203,50.8791,50.7203,50.8605,52655.0
2020-11-05 13:05:00,54.44,54.47,54.38,54.45,21044.0,50.8605,50.8885,50.8044,50.8698,21044.0
2020-11-05 13:10:00,54.45,54.52,54.45,54.46,31995.0,50.8698,50.9352,50.8698,50.8791,31995.0
2020-11-05 13:15:00,54.46,54.48,54.4,54.42,20292.0,50.8791,50.8978,50.8231,50.8418,20292.0
2020-11-05 13:20:00,54.42,54.43,54.31,54.32,25499.0,50.8418,50.8511,50.739,50.7483,25499.0
2020-11-05 13:25:00,54.32,54.38,54.31,54.37,26094.0,50.7483,50.8044,50.739,50.7951,26094.0
2020-11-05 13:30:00,54.37,54.46,54.37,54.43,21217.0,50.7951,50.8791,50.7951,50.8511,21217.0
2020-11-05 13:35:00,54.45,54.51,54.44,54.5,23891.0,50.8698,50.9259,50.8605,50.9165,23891.0
2020-11-05 13:40:00,54.5,54.54,54.46,54.54,23167.0,50.9165,50.9539,50.8791,50.9539,23167.0
2020-11-05 13:45:00,54.54,54.54,54.45,54.46,21396.0,50.9539,50.9539,50.8698,50.8791,21396.0
2020-11-05 13:50:00,54.46,54.48,54.42,54.46,14953.0,50.8791,50.8978,50.8418,50.8791,14953.0
2020-11-05 13:55:00,54.45,54.52,54.44,54.44,19791.0,50.8698,50.9352,50.8605,50.8605,19791.0
2020-11-05 14:00:00,54.44,54.61,54.44,54.61,27567.0,50.8605,51.0193,50.8605,51.0193,27567.0
2020-11-05 14:05:00,54.62,54.63,54.5,54.54,27315.0,51.0286,51.038,50.9165,50.9539,27315.0
2020-11-05 14:10:00,54.54,54.59,54.5,54.51,29137.0,50.9539,51.0006,50.9165,50.9259,29137.0
2020-11-05 14:15:00,54.51,54.58,54.5,54.54,18463.0,50.9259,50.9913,50.9165,50.9539,18463.0
2020-11-05 14:20:00,54.54,54.56,54.48,54.55,28707.0,50.9539,50.9726,50.8978,50.9632,28707.0
2020-11-05 14:25:00,54.55,54.62,54.55,54.61,23519.0,50.9632,51.0286,50.9632,51.0193,23519.0
2020-11-05 14:30:00,54.61,54.68,54.6,54.6,35183.0,51.0193,51.0847,51.0099,51.0099,35183.0
2020-11-05 14:35:00,54.58,54.64,54.53,54.61,38434.0,50.9913,51.0473,50.9445,51.0193,38434.0
2020-11-05 14:40:00,54.61,54.69,54.54,54.61,149392.0,51.0193,51.094,50.9539,51.0193,149392.0
2020-11-05 14:45:00,54.61,54.71,54.58,54.69,45729.0,51.0193,51.1127,50.9913,51.094,45729.0
2020-11-05 14:50:00,54.69,54.71,54.64,54.7,39628.0,51.094,51.1127,51.0473,51.1034,39628.0
2020-11-05 14:55:00,54.69,54.78,54.63,54.77,51518.0,51.094,51.1781,51.038,51.1688,51518.0
2020-11-05 15:00:00,54.76,54.79,54.72,54.79,34165.0,51.1594,51.1874,51.122,51.1874,34165.0
2020-11-05 15:05:00,54.79,54.83,54.73,54.77,42982.0,51.1874,51.2248,51.1314,51.1688,42982.0
2020-11-05 15:10:00,54.77,54.82,54.68,54.73,68507.0,51.1688,51.2155,51.0847,51.1314,68507.0
2020-11-05 15:15:00,54.73,54.76,54.67,54.72,77488.0,51.1314,51.1594,51.0753,51.122,77488.0
2020-11-05 15:20:00,54.73,54.84,54.71,54.79,53001.0,51.1314,51.2342,51.1127,51.1874,53001.0
2020-11-05 15:25:00,54.78,54.81,54.75,54.79,46080.0,51.1781,51.2061,51.1501,51.1874,46080.0
2020-11-05 15:30:00,54.8,54.86,54.7,54.75,80203.0,51.1968,51.2528,51.1034,51.1501,80203.0
2020-11-05 15:35:00,54.75,54.77,54.68,54.73,81378.0,51.1501,51.1688,51.0847,51.1314,81378.0
2020-11-05 15:40:00,54.74,54.88,54.74,54.84,120979.0,51.1407,51.2715,51.1407,51.2342,120979.0
2020-11-05 15:45:00,54.82,54.83,54.71,54.8,93360.0,51.2155,51.2248,51.1127,51.1968,93360.0
2020-11-05 15:50:00,54.8,54.91,54.75,54.75,137488.0,51.1968,51.2996,51.1501,51.1501,137488.0
2020-11-05 15:55:00,54.75,54.76,54.55,54.61,319129.0,51.1501,51.1594,50.9632,51.0193,319129.0
2020-11-06 09:30:00,54.64,54.64,54.27,54.48,83125.0,51.0473,51.0473,50.7016,50.8978,83125.0
2020-11-06 09:35:00,54.52,54.75,54.38,54.4,45390.0,50.9352,51.1501,50.8044,50.8231,45390.0
2020-11-06 09:40:00,54.41,54.62,54.4,54.47,67039.0,50.8324,51.0286,50.8231,50.8885,67039.0
2020-11-06 09:45:00,54.5,54.59,54.36,54.46,22837.0,50.9165,51.0006,50.7857,50.8791,22837.0
2020-11-06 09:50:00,54.49,54.49,54.28,54.37,31033.0,50.9072,50.9072,50.711,50.7951,31033.0
2020-11-06 09:55:00,54.33,54.41,54.22,54.33,33433.0,50.7577,50.8324,50.6549,50.7577,33433.0
2020-11-06 10:00:00,54.34,54.48,54.31,54.44,23619.0,50.767,50.8978,50.739,50.8605,23619.0
2020-11-06 10:05:00,54.42,54.64,54.39,54.6,41590.0,50.8418,51.0473,50.8137,51.0099,41590.0
2020-11-06 10:10:00,54.58,54.59,54.51,54.56,24630.0,50.9913,51.0006,50.9259,50.9726,24630.0
2020-11-06 10:15:00,54.58,54.6,54.4,54.45,12104.0,50.9913,51.0099,50.8231,50.8698,12104.0
2020-11-06 10:20:00,54.45,54.48,54.39,54.44,23676.0,50.8698,50.8978,50.8137,50.8605,23676.0
2020-11-06 10:25:00,54.44,54.52,54.42,54.46,21192.0,50.8605,50.9352,50.8418,50.8791,21192.0
2020-11-06 10:30:00,54.45,54.51,54.45,54.49,13558.0,50.8698,50.9259,50.8698,50.9072,13558.0
2020-11-06 10:35:00,54.48,54.54,54.44,54.44,18039.0,50.8978,50.9539,50.8605,50.8605,18039.0
2020-11-06 10:40:00,54.44,54.56,54.42,54.55,22485.0,50.8605,50.9726,50.8418,50.9632,22485.0
2020-11-06 10:45:00,54.54,54.6,54.51,54.52,37871.0,50.9539,51.0099,50.9259,50.9352,37871.0
2020-11-06 10:50:00,54.51,54.51,54.4,54.42,25497.0,50.9259,50.9259,50.8231,50.8418,25497.0
2020-11-06 10:55:00,54.41,54.45,54.18,54.25,32718.0,50.8324,50.8698,50.6176,50.6829,32718.0
2020-11-06 11:00:00,54.25,54.38,54.22,54.27,68096.0,50.6829,50.8044,50.6549,50.7016,68096.0
2020-11-06 11:05:00,54.27,54.38,54.24,54.37,25117.0,50.7016,50.8044,50.6736,50.7951,25117.0
2020-11-06 11:10:00,54.36,54.36,54.25,54.27,44387.0,50.7857,50.7857,50.6829,50.7016,44387.0
2020-11-06 11:15:00,54.28,54.28,54.11,54.12,150884.0,50.711,50.711,50.5522,50.5615,150884.0
2020-11-06 11:20:00,54.11,54.12,53.87,53.87,52398.0,50.5522,50.5615,50.3279,50.3279,52398.0
2020-11-06 11:25:00,53.88,54.02,53.86,54.0,67038.0,50.3373,50.4681,50.3186,50.4494,67038.0
2020-11-06 11:30:00,54.0,54.05,53.9,54.05,40481.0,50.4494,50.4961,50.356,50.4961,40481.0
2020-11-06 11:35:00,54.03,54.1,54.02,54.07,37692.0,50.4774,50.5428,50.4681,50.5148,37692.0
2020-11-06 11:40:00,54.07,54.19,54.06,54.16,31132.0,50.5148,50.6269,50.5054,50.5989,31132.0
2020-11-06 11:45:00,54.15,54.18,54.03,54.13,23782.0,50.5895,50.6176,50.4774,50.5708,23782.0
2020-11-06 11:50:00,54.12,54.21,54.07,54.08,32734.0,50.5615,50.6456,50.5148,50.5241,32734.0
2020-11-06 11:55:00,54.09,54.16,54.04,54.12,29948.0,50.5335,50.5989,50.4868,50.5615,29948.0
2020-11-06 12:00:00,54.11,54.17,54.09,54.11,19900.0,50.5522,50.6082,50.5335,50.5522,19900.0
2020-11-06 12:05:00,54.1,54.11,54.01,54.03,26450.0,50.5428,50.5522,50.4587,50.4774,26450.0
2020-11-06 12:10:00,54.03,54.06,54.0,54.01,23883.0,50.4774,50.5054,50.4494,50.4587,23883.0
2020-11-06 12:15:00,54.02,54.03,53.93,53.95,18926.0,50.4681,50.4774,50.384,50.4027,18926.0
2020-11-06 12:20:00,53.94,53.98,53.84,53.85,25884.0,50.3933,50.4307,50.2999,50.3092,25884.0
2020-11-06 12:25:00,53.85,53.86,53.74,53.79,25219.0,50.3092,50.3186,50.2065,50.2532,25219.0
2020-11-06 12:30:00,53.8,53.84,53.68,53.69,45841.0,50.2625,50.2999,50.1504,50.1598,45841.0
2020-11-06 12:35:00,53.68,53.7,53.53,53.6,44112.0,50.1504,50.1691,50.0103,50.0757,44112.0
2020-11-06 12:40:00,53.6,53.76,53.57,53.76,27892.0,50.0757,50.2252,50.0477,50.2252,27892.0
2020-11-06 12:45:00,53.75,53.78,53.71,53.77,17956.0,50.2158,50.2439,50.1785,50.2345,17956.0
2020-11-06 12:50:00,53.77,53.81,53.74,53.78,14862.0,50.2345,50.2719,50.2065,50.2439,14862.0
2020-11-06 12:55:00,53.78,53.79,53.69,53.7,27944.0,50.2439,50.2532,50.1598,50.1691,27944.0
2020-11-06 13:00:00,53.69,53.74,53.66,53.74,28645.0,50.1598,50.2065,50.1317,50.2065,28645.0
2020-11-06 13:05:00,53.74,53.78,53.71,53.76,21400.0,50.2065,50.2439,50.1785,50.2252,21400.0
2020-11-06 13:10:00,53.76,53.78,53.73,53.77,20038.0,50.2252,50.2439,50.1971,50.2345,20038.0
2020-11-06 13:15:00,53.78,53.83,53.7,53.83,58718.0,50.2439,50.2906,50.1691,50.2906,58718.0
2020-11-06 13:20:00,53.84,53.84,53.77,53.79,38984.0,50.2999,50.2999,50.2345,50.2532,38984.0
2020-11-06 13:25:00,53.78,53.84,53.78,53.8,29056.0,50.2439,50.2999,50.2439,50.2625,29056.0
2020-11-06 13:30:00,53.8,53.8,53.71,53.71,31954.0,50.2625,50.2625,50.1785,50.1785,31954.0
2020-11-06 13:35:00,53.71,53.78,53.69,53.75,36810.0,50.1785,50.2439,50.1598,50.2158,36810.0
2020-11-06 13:40:00,53.74,53.83,53.73,53.8,19352.0,50.2065,50.2906,50.1971,50.2625,19352.0
2020-11-06 13:45:00,53.81,53.89,53.81,53.86,20427.0,50.2719,50.3466,50.2719,50.3186,20427.0
2020-11-06 13:50:00,53.86,53.89,53.83,53.89,15555.0,50.3186,50.3466,50.2906,50.3466,15555.0
2020-11-06 13:55:00,53.89,53.89,53.81,53.85,25634.0,50.3466,50.3466,50.2719,50.3092,25634.0
2020-11-06 14:00:00,53.84,53.85,53.79,53.83,53582.0,50.2999,50.3092,50.2532,50.2906,53582.0
2020-11-06 14:05:00,53.83,53.95,53.83,53.94,26646.0,50.2906,50.4027,50.2906,50.3933,26646.0
2020-11-06 14:10:00,53.94,53.99,53.91,53.98,35929.0,50.3933,50.44,50.3653,50.4307,35929.0
2020-11-06 14:15:00,53.99,54.03,53.95,54.01,39544.0,50.44,50.4774,50.4027,50.4587,39544.0
2020-11-06 14:20:00,54.0,54.01,53.97,53.98,29807.0,50.4494,50.4587,50.4214,50.4307,29807.0
2020-11-06 14:25:00,53.98,54.02,53.93,54.0,32773.0,50.4307,50.4681,50.384,50.4494,32773.0
2020-11-06 14:30:00,53.99,54.07,53.99,54.05,49804.0,50.44,50.5148,50.44,50.4961,49804.0
2020-11-06 14:35:00,54.04,54.05,53.99,54.01,19732.0,50.4868,50.4961,50.44,50.4587,19732.0
2020-11-06 14:40:00,54.01,54.03,53.96,53.98,26304.0,50.4587,50.4774,50.412,50.4307,26304.0
2020-11-06 14:45:00,53.97,53.99,53.93,53.96,33494.0,50.4214,50.44,50.384,50.412,33494.0
2020-11-06 14:50:00,53.97,54.0,53.95,53.98,43059.0,50.4214,50.4494,50.4027,50.4307,43059.0
2020-11-06 14:55:00,53.98,54.05,53.96,54.03,36641.0,50.4307,50.4961,50.412,50.4774,36641.0
2020-11-06 15:00:00,54.03,54.03,53.91,53.94,33628.0,50.4774,50.4774,50.3653,50.3933,33628.0
2020-11-06 15:05:00,53.93,53.93,53.84,53.87,30124.0,50.384,50.384,50.2999,50.3279,30124.0
2020-11-06 15:10:00,53.86,53.89,53.82,53.87,33031.0,50.3186,50.3466,50.2812,50.3279,33031.0
2020-11-06 15:15:00,53.87,53.88,53.81,53.82,49222.0,50.3279,50.3373,50.2719,50.2812,49222.0
2020-11-06 15:20:00,53.82,53.86,53.78,53.84,41519.0,50.2812,50.3186,50.2439,50.2999,41519.0
2020-11-06 15:25:00,53.83,53.87,53.82,53.84,53797.0,50.2906,50.3279,50.2812,50.2999,53797.0
2020-11-06 15:30:00,53.83,53.91,53.81,53.9,61575.0,50.2906,50.3653,50.2719,50.356,61575.0
2020-11-06 15:35:00,53.89,53.99,53.88,53.97,45395.0,50.3466,50.44,50.3373,50.4214,45395.0
2020-11-06 15:40:00,53.96,53.99,53.91,53.97,48414.0,50.412,50.44,50.3653,50.4214,48414.0
2020-11-06 15:45:00,53.97,54.04,53.96,54.02,73275.0,50.4214,50.4868,50.412,50.4681,73275.0
2020-11-06 15:50:00,54.03,54.06,53.98,54.0,109531.0,50.4774,50.5054,50.4307,50.4494,109531.0
2020-11-06 15:55:00,54.0,54.01,53.85,53.94,264734.0,50.4494,50.4587,50.3092,50.3933,264734.0
2020-11-09 09:30:00,60.82,62.95,60.0,61.7,815094.0,56.821,58.8109,56.0549,57.6431,815094.0
2020-11-09 09:35:00,61.71,62.02,60.9,61.0,432807.0,57.6524,57.9421,56.8957,56.9891,432807.0
2020-11-09 09:40:00,61.01,61.06,60.61,60.72,261138.0,56.9985,57.0452,56.6248,56.7275,261138.0
2020-11-09 09:45:00,60.72,60.82,60.04,60.04,263275.0,56.7275,56.821,56.0922,56.0922,263275.0
2020-11-09 09:50:00,60.1,60.33,60.0,60.3,136257.0,56.1483,56.3632,56.0549,56.3351,136257.0
2020-11-09 09:55:00,60.31,60.4,59.77,60.04,251257.0,56.3445,56.4286,55.84,56.0922,251257.0
2020-11-09 10:00:00,60.05,60.5,60.03,60.31,213721.0,56.1016,56.522,56.0829,56.3445,213721.0
2020-11-09 10:05:00,60.32,60.41,59.83,59.96,189543.0,56.3538,56.4379,55.8961,56.0175,189543.0
2020-11-09 10:10:00,59.94,60.41,59.92,60.27,261981.0,55.9988,56.4379,55.9801,56.3071,261981.0
2020-11-09 10:15:00,60.27,60.52,60.18,60.51,363836.0,56.3071,56.5407,56.223,56.5313,363836.0
2020-11-09 10:20:00,60.49,60.64,60.17,60.2,182757.0,56.5127,56.6528,56.2137,56.2417,182757.0
2020-11-09 10:25:00,60.2,60.37,60.05,60.05,194949.0,56.2417,56.4005,56.1016,56.1016,194949.0
2020-11-09 10:30:00,60.01,60.43,60.0,60.38,152622.0,56.0642,56.4566,56.0549,56.4099,152622.0
2020-11-09 10:35:00,60.38,60.51,60.23,60.37,285307.0,56.4099,56.5313,56.2698,56.4005,285307.0
2020-11-09 10:40:00,60.37,60.51,60.17,60.19,172267.0,56.4005,56.5313,56.2137,56.2324,172267.0
2020-11-09 10:45:00,60.19,60.3,59.98,60.14,143236.0,56.2324,56.3351,56.0362,56.1857,143236.0
2020-11-09 10:50:00,60.11,60.58,60.08,60.52,414645.0,56.1576,56.5967,56.1296,56.5407,414645.0
2020-11-09 10:55:00,60.53,60.78,60.35,60.69,226445.0,56.55,56.7836,56.3819,56.6995,226445.0
2020-11-09 11:00:00,60.68,60.69,60.13,60.26,185562.0,56.6902,56.6995,56.1763,56.2978,185562.0
2020-11-09 11:05:00,60.27,60.55,60.09,60.51,200977.0,56.3071,56.5687,56.139,56.5313,200977.0
2020-11-09 11:10:00,60.51,60.63,60.16,60.2,131238.0,56.5313,56.6435,56.2044,56.2417,131238.0
2020-11-09 11:15:00,60.18,60.44,60.07,60.44,224236.0,56.223,56.4659,56.1203,56.4659,224236.0
2020-11-09 11:20:00,60.44,60.52,60.35,60.47,210521.0,56.4659,56.5407,56.3819,56.494,210521.0
2020-11-09 11:25:00,60.46,60.51,60.17,60.43,115403.0,56.4846,56.5313,56.2137,56.4566,115403.0
2020-11-09 11:30:00,60.43,60.59,60.36,60.44,130271.0,56.4566,56.6061,56.3912,56.4659,130271.0
2020-11-09 11:35:00,60.45,60.61,60.44,60.52,91699.0,56.4753,56.6248,56.4659,56.5407,91699.0
2020-11-09 11:40:00,60.52,60.52,60.31,60.45,171247.0,56.5407,56.5407,56.3445,56.4753,171247.0
2020-11-09 11:45:00,60.45,60.54,60.29,60.35,98105.0,56.4753,56.5594,56.3258,56.3819,98105.0
2020-11-09 11:50:00,60.34,60.53,60.21,60.35,96025.0,56.3725,56.55,56.2511,56.3819,96025.0
2020-11-09 11:55:00,60.34,60.55,60.21,60.49,195084.0,56.3725,56.5687,56.2511,56.5127,195084.0
2020-11-09 12:00:00,60.5,60.64,60.36,60.61,97984.0,56.522,56.6528,56.3912,56.6248,97984.0
2020-11-09 12:05:00,60.6,60.76,60.52,60.61,117424.0,56.6154,56.7649,56.5407,56.6248,117424.0
2020-11-09 12:10:00,60.61,60.62,60.39,60.41,97672.0,56.6248,56.6341,56.4192,56.4379,97672.0
2020-11-09 12:15:00,60.4,60.48,60.35,60.43,73073.0,56.4286,56.5033,56.3819,56.4566,73073.0
2020-11-09 12:20:00,60.44,60.56,60.37,60.47,149452.0,56.4659,56.5781,56.4005,56.494,149452.0
2020-11-09 12:25:00,60.48,60.75,60.47,60.71,119126.0,56.5033,56.7556,56.494,56.7182,119126.0
2020-11-09 12:30:00,60.72,60.85,60.61,60.82,110079.0,56.7275,56.849,56.6248,56.821,110079.0
2020-11-09 12:35:00,60.82,60.98,60.79,60.87,100362.0,56.821,56.9704,56.7929,56.8677,100362.0
2020-11-09 12:40:00,60.87,60.94,60.74,60.89,89414.0,56.8677,56.9331,56.7462,56.8864,89414.0
2020-11-09 12:45:00,60.89,60.95,60.82,60.89,105934.0,56.8864,56.9424,56.821,56.8864,105934.0
2020-11-09 12:50:00,60.89,61.11,60.88,61.05,134406.0,56.8864,57.0919,56.877,57.0358,134406.0
2020-11-09 12:55:00,61.05,61.13,60.93,61.13,92447.0,57.0358,57.1106,56.9237,57.1106,92447.0
2020-11-09 13:00:00,61.13,61.32,61.08,61.17,90676.0,57.1106,57.2881,57.0639,57.1479,90676.0
2020-11-09 13:05:00,61.17,61.39,61.1,61.38,84547.0,57.1479,57.3535,57.0825,57.3441,84547.0
2020-11-09 13:10:00,61.38,61.44,61.29,61.38,94071.0,57.3441,57.4002,57.2601,57.3441,94071.0
2020-11-09 13:15:00,61.37,61.45,61.35,61.41,149803.0,57.3348,57.4095,57.3161,57.3722,149803.0
2020-11-09 13:20:00,61.4,61.41,61.28,61.4,85446.0,57.3628,57.3722,57.2507,57.3628,85446.0
2020-11-09 13:25:00,61.4,61.41,61.22,61.27,121307.0,57.3628,57.3722,57.1947,57.2414,121307.0
2020-11-09 13:30:00,61.26,61.61,61.22,61.57,164919.0,57.232,57.559,57.1947,57.5216,164919.0
2020-11-09 13:35:00,61.58,61.66,61.53,61.54,104084.0,57.531,57.6057,57.4843,57.4936,104084.0
2020-11-09 13:40:00,61.54,61.73,61.51,61.72,126963.0,57.4936,57.6711,57.4656,57.6618,126963.0
2020-11-09 13:45:00,61.73,61.82,61.65,61.76,50959.0,57.6711,57.7552,57.5964,57.6992,50959.0
2020-11-09 13:50:00,61.76,61.83,61.5,61.62,75539.0,57.6992,57.7645,57.4562,57.5684,75539.0
2020-11-09 13:55:00,61.61,61.62,61.5,61.62,67130.0,57.559,57.5684,57.4562,57.5684,67130.0
2020-11-09 14:00:00,61.62,61.65,61.38,61.44,67066.0,57.5684,57.5964,57.3441,57.4002,67066.0
2020-11-09 14:05:00,61.45,61.59,61.39,61.54,96103.0,57.4095,57.5403,57.3535,57.4936,96103.0
2020-11-09 14:10:00,61.54,61.62,61.44,61.47,141191.0,57.4936,57.5684,57.4002,57.4282,141191.0
2020-11-09 14:15:00,61.47,61.53,61.43,61.51,69849.0,57.4282,57.4843,57.3908,57.4656,69849.0
2020-11-09 14:20:00,61.51,61.51,61.24,61.27,89283.0,57.4656,57.4656,57.2133,57.2414,89283.0
2020-11-09 14:25:00,61.26,61.36,61.21,61.29,70767.0,57.232,57.3255,57.1853,57.2601,70767.0
2020-11-09 14:30:00,61.28,61.28,61.11,61.12,68452.0,57.2507,57.2507,57.0919,57.1012,68452.0
2020-11-09 14:35:00,61.12,61.24,61.12,61.19,52842.0,57.1012,57.2133,57.1012,57.1666,52842.0
2020-11-09 14:40:00,61.2,61.34,61.12,61.34,65211.0,57.176,57.3068,57.1012,57.3068,65211.0
2020-11-09 14:45:00,61.33,61.51,61.32,61.48,83849.0,57.2974,57.4656,57.2881,57.4376,83849.0
2020-11-09 14:50:00,61.47,61.48,61.29,61.35,174931.0,57.4282,57.4376,57.2601,57.3161,174931.0
2020-11-09 14:55:00,61.38,61.51,61.33,61.47,188235.0,57.3441,57.4656,57.2974,57.4282,188235.0
2020-11-09 15:00:00,61.47,61.74,61.4,61.73,215080.0,57.4282,57.6805,57.3628,57.6711,215080.0
2020-11-09 15:05:00,61.73,61.79,61.7,61.75,131203.0,57.6711,57.7272,57.6431,57.6898,131203.0
2020-11-09 15:10:00,61.76,61.76,61.62,61.65,136522.0,57.6992,57.6992,57.5684,57.5964,136522.0
2020-11-09 15:15:00,61.66,61.88,61.66,61.72,138900.0,57.6057,57.8113,57.6057,57.6618,138900.0
2020-11-09 15:20:00,61.71,61.71,61.48,61.56,118256.0,57.6524,57.6524,57.4376,57.5123,118256.0
2020-11-09 15:25:00,61.55,61.66,61.45,61.63,180977.0,57.503,57.6057,57.4095,57.5777,180977.0
2020-11-09 15:30:00,61.64,61.81,61.61,61.71,231553.0,57.587,57.7459,57.559,57.6524,231553.0
2020-11-09 15:35:00,61.71,61.77,61.59,61.77,194837.0,57.6524,57.7085,57.5403,57.7085,194837.0
2020-11-09 15:40:00,61.78,61.79,61.56,61.65,246525.0,57.7178,57.7272,57.5123,57.5964,246525.0
2020-11-09 15:45:00,61.65,61.66,61.44,61.44,226036.0,57.5964,57.6057,57.4002,57.4002,226036.0
2020-11-09 15:50:00,61.43,61.44,61.05,61.07,358275.0,57.3908,57.4002,57.0358,57.0545,358275.0
2020-11-09 15:55:00,61.06,61.06,60.82,60.93,647132.0,57.0452,57.0452,56.821,56.9237,647132.0
2020-11-10 09:30:00,61.93,61.93,60.66,61.18,437093.0,57.858,57.858,56.6715,57.1573,437093.0
2020-11-10 09:35:00,61.17,61.5,61.02,61.15,206153.0,57.1479,57.4562,57.0078,57.1293,206153.0
2020-11-10 09:40:00,61.15,61.27,60.89,61.23,122633.0,57.1293,57.2414,56.8864,57.204,122633.0
2020-11-10 09:45:00,61.25,61.65,61.24,61.57,266703.0,57.2227,57.5964,57.2133,57.5216,266703.0
2020-11-10 09:50:00,61.57,61.65,61.36,61.43,203112.0,57.5216,57.5964,57.3255,57.3908,203112.0
2020-11-10 09:55:00,61.44,61.53,61.23,61.41,130332.0,57.4002,57.4843,57.204,57.3722,130332.0
2020-11-10 10:00:00,61.39,61.48,61.24,61.45,108362.0,57.3535,57.4376,57.2133,57.4095,108362.0
2020-11-10 10:05:00,61.46,61.65,61.29,61.48,229365.0,57.4189,57.5964,57.2601,57.4376,229365.0
2020-11-10 10:10:00,61.48,61.53,61.35,61.5,222012.0,57.4376,57.4843,57.3161,57.4562,222012.0
2020-11-10 10:15:00,61.51,61.51,61.09,61.34,309077.0,57.4656,57.4656,57.0732,57.3068,309077.0
2020-11-10 10:20:00,61.37,61.43,61.19,61.42,103187.0,57.3348,57.3908,57.1666,57.3815,103187.0
2020-11-10 10:25:00,61.41,61.46,61.24,61.26,73649.0,57.3722,57.4189,57.2133,57.232,73649.0
2020-11-10 10:30:00,61.27,61.33,60.84,61.12,138779.0,57.2414,57.2974,56.8396,57.1012,138779.0
2020-11-10 10:35:00,61.13,61.13,60.73,60.83,117507.0,57.1106,57.1106,56.7369,56.8303,117507.0
2020-11-10 10:40:00,60.85,60.93,60.74,60.88,86747.0,56.849,56.9237,56.7462,56.877,86747.0
2020-11-10 10:45:00,60.88,61.09,60.83,61.06,40995.0,56.877,57.0732,56.8303,57.0452,40995.0
2020-11-10 10:50:00,61.03,61.09,60.91,61.0,97186.0,57.0171,57.0732,56.905,56.9891,97186.0
2020-11-10 10:55:00,61.0,61.03,60.77,61.02,112386.0,56.9891,57.0171,56.7742,57.0078,112386.0
2020-11-10 11:00:00,61.01,61.54,60.99,61.52,103179.0,56.9985,57.4936,56.9798,57.4749,103179.0
2020-11-10 11:05:00,61.52,61.56,61.33,61.33,88222.0,57.4749,57.5123,57.2974,57.2974,88222.0
2020-11-10 11:10:00,61.33,61.4,61.29,61.34,151604.0,57.2974,57.3628,57.2601,57.3068,151604.0
2020-11-10 11:15:00,61.35,61.35,61.07,61.07,95201.0,57.3161,57.3161,57.0545,57.0545,95201.0
2020-11-10 11:20:00,61.07,61.24,60.95,61.23,177455.0,57.0545,57.2133,56.9424,57.204,177455.0
2020-11-10 11:25:00,61.23,61.28,61.11,61.11,56827.0,57.204,57.2507,57.0919,57.0919,56827.0
2020-11-10 11:30:00,61.09,61.14,61.02,61.07,72093.0,57.0732,57.1199,57.0078,57.0545,72093.0
2020-11-10 11:35:00,61.09,61.13,61.01,61.06,52662.0,57.0732,57.1106,56.9985,57.0452,52662.0
2020-11-10 11:40:00,61.07,61.14,61.0,61.1,64667.0,57.0545,57.1199,56.9891,57.0825,64667.0
2020-11-10 11:45:00,61.1,61.11,60.95,61.03,56131.0,57.0825,57.0919,56.9424,57.0171,56131.0
2020-11-10 11:50:00,61.01,61.03,60.82,60.84,70101.0,56.9985,57.0171,56.821,56.8396,70101.0
2020-11-10 11:55:00,60.83,60.95,60.82,60.83,38394.0,56.8303,56.9424,56.821,56.8303,38394.0
2020-11-10 12:00:00,60.84,61.22,60.84,61.18,107658.0,56.8396,57.1947,56.8396,57.1573,107658.0
2020-11-10 12:05:00,61.19,61.29,61.18,61.28,29546.0,57.1666,57.2601,57.1573,57.2507,29546.0
2020-11-10 12:10:00,61.28,61.44,61.26,61.37,143492.0,57.2507,57.4002,57.232,57.3348,143492.0
2020-11-10 12:15:00,61.37,61.47,61.32,61.43,370584.0,57.3348,57.4282,57.2881,57.3908,370584.0
2020-11-10 12:20:00,61.47,61.52,61.42,61.42,46680.0,57.4282,57.4749,57.3815,57.3815,46680.0
2020-11-10 12:25:00,61.41,61.43,61.31,61.31,34768.0,57.3722,57.3908,57.2787,57.2787,34768.0
2020-11-10 12:30:00,61.3,61.33,61.2,61.22,64671.0,57.2694,57.2974,57.176,57.1947,64671.0
2020-11-10 12:35:00,61.2,61.2,61.05,61.09,26490.0,57.176,57.176,57.0358,57.0732,26490.0
2020-11-10 12:40:00,61.1,61.3,61.09,61.28,38951.0,57.0825,57.2694,57.0732,57.2507,38951.0
2020-11-10 12:45:00,61.28,61.39,61.24,61.36,42971.0,57.2507,57.3535,57.2133,57.3255,42971.0
2020-11-10 12:50:00,61.34,61.37,61.26,61.35,29701.0,57.3068,57.3348,57.232,57.3161,29701.0
2020-11-10 12:55:00,61.35,61.46,61.32,61.46,60339.0,57.3161,57.4189,57.2881,57.4189,60339.0
2020-11-10 13:00:00,61.46,61.54,61.42,61.45,52944.0,57.4189,57.4936,57.3815,57.4095,52944.0
2020-11-10 13:05:00,61.45,61.56,61.42,61.51,82944.0,57.4095,57.5123,57.3815,57.4656,82944.0
2020-11-10 13:10:00,61.52,61.56,61.37,61.43,58323.0,57.4749,57.5123,57.3348,57.3908,58323.0
2020-11-10 13:15:00,61.43,61.56,61.42,61.55,48015.0,57.3908,57.5123,57.3815,57.503,48015.0
2020-11-10 13:20:00,61.55,61.56,61.42,61.43,90875.0,57.503,57.5123,57.3815,57.3908,90875.0
2020-11-10 13:25:00,61.42,61.48,61.33,61.46,70337.0,57.3815,57.4376,57.2974,57.4189,70337.0
2020-11-10 13:30:00,61.46,61.47,61.35,61.43,79179.0,57.4189,57.4282,57.3161,57.3908,79179.0
2020-11-10 13:35:00,61.43,61.69,61.43,61.64,75251.0,57.3908,57.6338,57.3908,57.587,75251.0
2020-11-10 13:40:00,61.63,61.65,61.54,61.65,36484.0,57.5777,57.5964,57.4936,57.5964,36484.0
2020-11-10 13:45:00,61.65,61.74,61.64,61.66,32845.0,57.5964,57.6805,57.587,57.6057,32845.0
2020-11-10 13:50:00,61.66,61.73,61.66,61.72,34388.0,57.6057,57.6711,57.6057,57.6618,34388.0
2020-11-10 13:55:00,61.72,61.81,61.71,61.8,36216.0,57.6618,57.7459,57.6524,57.7365,36216.0
2020-11-10 14:00:00,61.8,61.97,61.79,61.95,60669.0,57.7365,57.8953,57.7272,57.8767,60669.0
2020-11-10 14:05:00,61.95,61.99,61.75,61.84,74640.0,57.8767,57.914,57.6898,57.7739,74640.0
2020-11-10 14:10:00,61.83,61.9,61.66,61.83,152834.0,57.7645,57.8299,57.6057,57.7645,152834.0
2020-11-10 14:15:00,61.82,61.85,61.73,61.81,40739.0,57.7552,57.7832,57.6711,57.7459,40739.0
2020-11-10 14:20:00,61.81,61.92,61.75,61.91,78154.0,57.7459,57.8486,57.6898,57.8393,78154.0
2020-11-10 14:25:00,61.92,62.01,61.69,61.78,83299.0,57.8486,57.9327,57.6338,57.7178,83299.0
2020-11-10 14:30:00,61.77,61.95,61.77,61.93,49056.0,57.7085,57.8767,57.7085,57.858,49056.0
2020-11-10 14:35:00,61.92,62.06,61.81,62.03,49558.0,57.8486,57.9794,57.7459,57.9514,49558.0
2020-11-10 14:40:00,62.03,62.19,61.99,62.05,107483.0,57.9514,58.1009,57.914,57.9701,107483.0
2020-11-10 14:45:00,62.06,62.16,62.02,62.16,101446.0,57.9794,58.0728,57.9421,58.0728,101446.0
2020-11-10 14:50:00,62.15,62.36,62.14,62.34,83565.0,58.0635,58.2597,58.0542,58.241,83565.0
2020-11-10 14:55:00,62.33,62.42,62.27,62.36,91727.0,58.2317,58.3158,58.1756,58.2597,91727.0
2020-11-10 15:00:00,62.36,62.39,62.22,62.23,56083.0,58.2597,58.2877,58.1289,58.1382,56083.0
2020-11-10 15:05:00,62.23,62.32,62.1,62.3,125238.0,58.1382,58.2223,58.0168,58.2036,125238.0
2020-11-10 15:10:00,62.3,62.38,62.24,62.28,52768.0,58.2036,58.2784,58.1476,58.185,52768.0
2020-11-10 15:15:00,62.29,62.48,62.26,62.48,65295.0,58.1943,58.3718,58.1663,58.3718,65295.0
2020-11-10 15:20:00,62.48,62.78,62.48,62.7,173293.0,58.3718,58.6521,58.3718,58.5773,173293.0
2020-11-10 15:25:00,62.68,62.74,62.57,62.73,99205.0,58.5587,58.6147,58.4559,58.6054,99205.0
2020-11-10 15:30:00,62.73,62.73,62.46,62.51,135937.0,58.6054,58.6054,58.3531,58.3998,135937.0
2020-11-10 15:35:00,62.51,62.55,62.23,62.23,115758.0,58.3998,58.4372,58.1382,58.1382,115758.0
2020-11-10 15:40:00,62.24,62.37,62.23,62.3,147294.0,58.1476,58.269,58.1382,58.2036,147294.0
2020-11-10 15:45:00,62.3,62.34,62.12,62.24,200330.0,58.2036,58.241,58.0355,58.1476,200330.0
2020-11-10 15:50:00,62.24,62.38,62.2,62.21,405079.0,58.1476,58.2784,58.1102,58.1196,405079.0
2020-11-10 15:55:00,62.21,62.36,62.19,62.28,841581.0,58.1196,58.2597,58.1009,58.185,841581.0
2020-11-11 09:30:00,61.81,62.11,61.05,61.16,227262.0,57.7459,58.0261,57.0358,57.1386,227262.0
2020-11-11 09:35:00,61.1,61.12,60.47,60.68,223634.0,57.0825,57.1012,56.494,56.6902,223634.0
2020-11-11 09:40:00,60.69,60.84,60.46,60.52,222772.0,56.6995,56.8396,56.4846,56.5407,222772.0
2020-11-11 09:45:00,60.54,60.69,60.28,60.6,321549.0,56.5594,56.6995,56.3165,56.6154,321549.0
2020-11-11 09:50:00,60.6,60.75,60.55,60.73,168219.0,56.6154,56.7556,56.5687,56.7369,168219.0
2020-11-11 09:55:00,60.73,60.85,60.56,60.62,151090.0,56.7369,56.849,56.5781,56.6341,151090.0
2020-11-11 10:00:00,60.63,60.64,60.29,60.32,201976.0,56.6435,56.6528,56.3258,56.3538,201976.0
2020-11-11 10:05:00,60.32,60.39,59.99,60.15,646286.0,56.3538,56.4192,56.0455,56.195,646286.0
2020-11-11 10:10:00,60.13,60.35,60.02,60.28,87802.0,56.1763,56.3819,56.0736,56.3165,87802.0
2020-11-11 10:15:00,60.28,60.37,60.08,60.2,116363.0,56.3165,56.4005,56.1296,56.2417,116363.0
2020-11-11 10:20:00,60.19,60.33,59.9,59.92,80714.0,56.2324,56.3632,55.9614,55.9801,80714.0
2020-11-11 10:25:00,59.93,60.01,59.65,59.76,55327.0,55.9895,56.0642,55.7279,55.8307,55327.0
2020-11-11 10:30:00,59.76,59.86,59.65,59.66,109498.0,55.8307,55.9241,55.7279,55.7372,109498.0
2020-11-11 10:35:00,59.66,59.72,59.48,59.65,85639.0,55.7372,55.7933,55.5691,55.7279,85639.0
2020-11-11 10:40:00,59.65,59.89,59.62,59.87,111772.0,55.7279,55.9521,55.6999,55.9334,111772.0
2020-11-11 10:45:00,59.86,59.96,59.72,59.87,77175.0,55.9241,56.0175,55.7933,55.9334,77175.0
2020-11-11 10:50:00,59.87,59.93,59.73,59.86,108439.0,55.9334,55.9895,55.8026,55.9241,108439.0
2020-11-11 10:55:00,59.85,60.05,59.8,59.97,77005.0,55.9147,56.1016,55.868,56.0268,77005.0
2020-11-11 11:00:00,59.97,60.11,59.94,59.98,28638.0,56.0268,56.1576,55.9988,56.0362,28638.0
2020-11-11 11:05:00,59.96,60.01,59.88,59.96,34551.0,56.0175,56.0642,55.9428,56.0175,34551.0
2020-11-11 11:10:00,59.95,60.09,59.88,60.07,24712.0,56.0082,56.139,55.9428,56.1203,24712.0
2020-11-11 11:15:00,60.07,60.17,60.07,60.08,30747.0,56.1203,56.2137,56.1203,56.1296,30747.0
2020-11-11 11:20:00,60.09,60.1,59.87,59.87,39476.0,56.139,56.1483,55.9334,55.9334,39476.0
2020-11-11 11:25:00,59.86,60.02,59.85,60.0,55009.0,55.9241,56.0736,55.9147,56.0549,55009.0
2020-11-11 11:30:00,60.0,60.01,59.91,59.94,39876.0,56.0549,56.0642,55.9708,55.9988,39876.0
2020-11-11 11:35:00,59.93,60.0,59.91,59.98,33865.0,55.9895,56.0549,55.9708,56.0362,33865.0
2020-11-11 11:40:00,60.0,60.08,59.98,60.03,80022.0,56.0549,56.1296,56.0362,56.0829,80022.0
2020-11-11 11:45:00,60.02,60.32,60.02,60.32,70335.0,56.0736,56.3538,56.0736,56.3538,70335.0
2020-11-11 11:50:00,60.31,60.37,60.26,60.32,33652.0,56.3445,56.4005,56.2978,56.3538,33652.0
2020-11-11 11:55:00,60.31,60.34,60.16,60.21,33263.0,56.3445,56.3725,56.2044,56.2511,33263.0
2020-11-11 12:00:00,60.22,60.39,60.19,60.38,42672.0,56.2604,56.4192,56.2324,56.4099,42672.0
2020-11-11 12:05:00,60.39,60.59,60.39,60.54,26849.0,56.4192,56.6061,56.4192,56.5594,26849.0
2020-11-11 12:10:00,60.53,60.65,60.5,60.57,57775.0,56.55,56.6621,56.522,56.5874,57775.0
2020-11-11 12:15:00,60.57,60.58,60.48,60.5,26281.0,56.5874,56.5967,56.5033,56.522,26281.0
2020-11-11 12:20:00,60.5,60.5,60.36,60.38,44369.0,56.522,56.522,56.3912,56.4099,44369.0
2020-11-11 12:25:00,60.38,60.45,60.15,60.36,96273.0,56.4099,56.4753,56.195,56.3912,96273.0
2020-11-11 12:30:00,60.36,60.36,60.25,60.32,28300.0,56.3912,56.3912,56.2884,56.3538,28300.0
2020-11-11 12:35:00,60.31,60.34,60.24,60.3,37240.0,56.3445,56.3725,56.2791,56.3351,37240.0
2020-11-11 12:40:00,60.3,60.36,60.27,60.34,57594.0,56.3351,56.3912,56.3071,56.3725,57594.0
2020-11-11 12:45:00,60.36,60.49,60.34,60.46,19109.0,56.3912,56.5127,56.3725,56.4846,19109.0
2020-11-11 12:50:00,60.45,60.46,60.37,60.42,30823.0,56.4753,56.4846,56.4005,56.4473,30823.0
2020-11-11 12:55:00,60.43,60.43,60.33,60.39,22740.0,56.4566,56.4566,56.3632,56.4192,22740.0
2020-11-11 13:00:00,60.39,60.39,60.29,60.36,38778.0,56.4192,56.4192,56.3258,56.3912,38778.0
2020-11-11 13:05:00,60.37,60.42,60.32,60.34,18147.0,56.4005,56.4473,56.3538,56.3725,18147.0
2020-11-11 13:10:00,60.33,60.34,60.29,60.29,19416.0,56.3632,56.3725,56.3258,56.3258,19416.0
2020-11-11 13:15:00,60.29,60.38,60.26,60.37,36581.0,56.3258,56.4099,56.2978,56.4005,36581.0
2020-11-11 13:20:00,60.37,60.5,60.36,60.43,35980.0,56.4005,56.522,56.3912,56.4566,35980.0
2020-11-11 13:25:00,60.43,60.44,60.37,60.39,16965.0,56.4566,56.4659,56.4005,56.4192,16965.0
2020-11-11 13:30:00,60.39,60.41,60.29,60.32,22505.0,56.4192,56.4379,56.3258,56.3538,22505.0
2020-11-11 13:35:00,60.31,60.41,60.31,60.39,22945.0,56.3445,56.4379,56.3445,56.4192,22945.0
2020-11-11 13:40:00,60.4,60.47,60.37,60.41,16867.0,56.4286,56.494,56.4005,56.4379,16867.0
2020-11-11 13:45:00,60.42,60.47,60.4,60.45,17679.0,56.4473,56.494,56.4286,56.4753,17679.0
2020-11-11 13:50:00,60.44,60.64,60.4,60.64,69256.0,56.4659,56.6528,56.4286,56.6528,69256.0
2020-11-11 13:55:00,60.62,60.67,60.45,60.46,140638.0,56.6341,56.6808,56.4753,56.4846,140638.0
2020-11-11 14:00:00,60.45,60.53,60.42,60.46,34806.0,56.4753,56.55,56.4473,56.4846,34806.0
2020-11-11 14:05:00,60.46,60.46,60.37,60.38,16157.0,56.4846,56.4846,56.4005,56.4099,16157.0
2020-11-11 14:10:00,60.37,60.38,60.32,60.33,28998.0,56.4005,56.4099,56.3538,56.3632,28998.0
2020-11-11 14:15:00,60.33,60.37,60.28,60.35,28275.0,56.3632,56.4005,56.3165,56.3819,28275.0
2020-11-11 14:20:00,60.34,60.36,60.23,60.28,32242.0,56.3725,56.3912,56.2698,56.3165,32242.0
2020-11-11 14:25:00,60.27,60.27,60.09,60.13,26478.0,56.3071,56.3071,56.139,56.1763,26478.0
2020-11-11 14:30:00,60.13,60.18,60.04,60.04,24431.0,56.1763,56.223,56.0922,56.0922,24431.0
2020-11-11 14:35:00,60.02,60.07,59.99,60.0,35432.0,56.0736,56.1203,56.0455,56.0549,35432.0
2020-11-11 14:40:00,59.99,59.99,59.89,59.94,27677.0,56.0455,56.0455,55.9521,55.9988,27677.0
2020-11-11 14:45:00,59.95,60.02,59.72,59.74,47076.0,56.0082,56.0736,55.7933,55.812,47076.0
2020-11-11 14:50:00,59.75,59.85,59.67,59.78,38499.0,55.8213,55.9147,55.7466,55.8493,38499.0
2020-11-11 14:55:00,59.77,59.95,59.76,59.89,46717.0,55.84,56.0082,55.8307,55.9521,46717.0
2020-11-11 15:00:00,59.89,59.95,59.83,59.83,28760.0,55.9521,56.0082,55.8961,55.8961,28760.0
2020-11-11 15:05:00,59.83,59.91,59.78,59.91,49869.0,55.8961,55.9708,55.8493,55.9708,49869.0
2020-11-11 15:10:00,59.92,60.0,59.89,59.98,25593.0,55.9801,56.0549,55.9521,56.0362,25593.0
2020-11-11 15:15:00,59.97,60.02,59.94,60.01,33420.0,56.0268,56.0736,55.9988,56.0642,33420.0
2020-11-11 15:20:00,60.01,60.01,59.91,59.99,73684.0,56.0642,56.0642,55.9708,56.0455,73684.0
2020-11-11 15:25:00,60.0,60.03,59.86,59.86,77672.0,56.0549,56.0829,55.9241,55.9241,77672.0
2020-11-11 15:30:00,59.86,60.02,59.85,59.99,97843.0,55.9241,56.0736,55.9147,56.0455,97843.0
2020-11-11 15:35:00,59.99,60.12,59.97,60.11,90133.0,56.0455,56.167,56.0268,56.1576,90133.0
2020-11-11 15:40:00,60.11,60.28,60.1,60.25,167645.0,56.1576,56.3165,56.1483,56.2884,167645.0
2020-11-11 15:45:00,60.24,60.35,60.22,60.31,102987.0,56.2791,56.3819,56.2604,56.3445,102987.0
2020-11-11 15:50:00,60.31,60.34,60.19,60.22,127489.0,56.3445,56.3725,56.2324,56.2604,127489.0
2020-11-11 15:55:00,60.22,60.26,60.12,60.12,392763.0,56.2604,56.2978,56.167,56.167,392763.0
2020-11-12 09:30:00,59.55,59.8,59.02,59.28,144370.0,55.6345,55.868,55.1393,55.3822,144370.0
2020-11-12 09:35:00,59.28,59.41,59.2,59.23,86094.0,55.3822,55.5037,55.3075,55.3355,86094.0
2020-11-12 09:40:00,59.23,59.28,59.02,59.1,94717.0,55.3355,55.3822,55.1393,55.2141,94717.0
2020-11-12 09:45:00,59.11,59.34,59.05,59.05,76954.0,55.2234,55.4383,55.1673,55.1673,76954.0
2020-11-12 09:50:00,59.05,59.33,59.01,59.3,99355.0,55.1673,55.4289,55.13,55.4009,99355.0
2020-11-12 09:55:00,59.3,59.48,59.23,59.32,47108.0,55.4009,55.5691,55.3355,55.4196,47108.0
2020-11-12 10:00:00,59.3,59.37,59.22,59.32,65413.0,55.4009,55.4663,55.3262,55.4196,65413.0
2020-11-12 10:05:00,59.34,59.56,59.34,59.52,55844.0,55.4383,55.6438,55.4383,55.6064,55844.0
2020-11-12 10:10:00,59.52,59.58,59.49,59.54,87332.0,55.6064,55.6625,55.5784,55.6251,87332.0
2020-11-12 10:15:00,59.54,59.77,59.53,59.76,71017.0,55.6251,55.84,55.6158,55.8307,71017.0
2020-11-12 10:20:00,59.77,59.97,59.7,59.72,59787.0,55.84,56.0268,55.7746,55.7933,59787.0
2020-11-12 10:25:00,59.72,59.77,59.62,59.71,36346.0,55.7933,55.84,55.6999,55.7839,36346.0
2020-11-12 10:30:00,59.7,59.76,59.61,59.61,31350.0,55.7746,55.8307,55.6905,55.6905,31350.0
2020-11-12 10:35:00,59.61,59.84,59.6,59.78,34567.0,55.6905,55.9054,55.6812,55.8493,34567.0
2020-11-12 10:40:00,59.79,59.95,59.79,59.83,22883.0,55.8587,56.0082,55.8587,55.8961,22883.0
2020-11-12 10:45:00,59.83,59.87,59.68,59.75,19096.0,55.8961,55.9334,55.7559,55.8213,19096.0
2020-11-12 10:50:00,59.74,59.85,59.69,59.85,26551.0,55.812,55.9147,55.7653,55.9147,26551.0
2020-11-12 10:55:00,59.85,59.96,59.78,59.93,43578.0,55.9147,56.0175,55.8493,55.9895,43578.0
2020-11-12 11:00:00,59.96,59.96,59.68,59.79,31100.0,56.0175,56.0175,55.7559,55.8587,31100.0
2020-11-12 11:05:00,59.79,60.0,59.78,59.96,22861.0,55.8587,56.0549,55.8493,56.0175,22861.0
2020-11-12 11:10:00,59.96,60.0,59.91,59.91,29453.0,56.0175,56.0549,55.9708,55.9708,29453.0
2020-11-12 11:15:00,59.92,59.93,59.82,59.86,44222.0,55.9801,55.9895,55.8867,55.9241,44222.0
2020-11-12 11:20:00,59.87,59.89,59.8,59.8,33125.0,55.9334,55.9521,55.868,55.868,33125.0
2020-11-12 11:25:00,59.81,59.89,59.8,59.88,28103.0,55.8774,55.9521,55.868,55.9428,28103.0
2020-11-12 11:30:00,59.88,59.89,59.75,59.77,23524.0,55.9428,55.9521,55.8213,55.84,23524.0
2020-11-12 11:35:00,59.77,59.81,59.74,59.75,13834.0,55.84,55.8774,55.812,55.8213,13834.0
2020-11-12 11:40:00,59.74,59.75,59.64,59.65,60320.0,55.812,55.8213,55.7185,55.7279,60320.0
2020-11-12 11:45:00,59.66,59.84,59.66,59.74,78419.0,55.7372,55.9054,55.7372,55.812,78419.0
2020-11-12 11:50:00,59.73,59.95,59.73,59.95,26299.0,55.8026,56.0082,55.8026,56.0082,26299.0
2020-11-12 11:55:00,59.95,60.0,59.95,59.98,24487.0,56.0082,56.0549,56.0082,56.0362,24487.0
2020-11-12 12:00:00,59.97,59.98,59.89,59.94,14928.0,56.0268,56.0362,55.9521,55.9988,14928.0
2020-11-12 12:05:00,59.94,60.05,59.92,60.03,21317.0,55.9988,56.1016,55.9801,56.0829,21317.0
2020-11-12 12:10:00,60.03,60.12,60.0,60.08,30822.0,56.0829,56.167,56.0549,56.1296,30822.0
2020-11-12 12:15:00,60.07,60.15,60.05,60.09,43227.0,56.1203,56.195,56.1016,56.139,43227.0
2020-11-12 12:20:00,60.09,60.22,60.09,60.17,17560.0,56.139,56.2604,56.139,56.2137,17560.0
2020-11-12 12:25:00,60.16,60.16,59.89,59.91,29490.0,56.2044,56.2044,55.9521,55.9708,29490.0
2020-11-12 12:30:00,59.91,60.05,59.89,60.0,21978.0,55.9708,56.1016,55.9521,56.0549,21978.0
2020-11-12 12:35:00,60.0,60.07,59.97,59.97,19474.0,56.0549,56.1203,56.0268,56.0268,19474.0
2020-11-12 12:40:00,59.95,59.95,59.75,59.79,13584.0,56.0082,56.0082,55.8213,55.8587,13584.0
2020-11-12 12:45:00,59.79,59.82,59.58,59.61,39074.0,55.8587,55.8867,55.6625,55.6905,39074.0
2020-11-12 12:50:00,59.62,59.66,59.49,59.66,49290.0,55.6999,55.7372,55.5784,55.7372,49290.0
2020-11-12 12:55:00,59.68,59.7,59.61,59.68,19054.0,55.7559,55.7746,55.6905,55.7559,19054.0
2020-11-12 13:00:00,59.66,59.67,59.57,59.62,17952.0,55.7372,55.7466,55.6531,55.6999,17952.0
2020-11-12 13:05:00,59.62,59.67,59.49,59.55,22319.0,55.6999,55.7466,55.5784,55.6345,22319.0
2020-11-12 13:10:00,59.56,59.57,59.37,59.5,23620.0,55.6438,55.6531,55.4663,55.5878,23620.0
2020-11-12 13:15:00,59.5,59.51,59.29,59.41,43770.0,55.5878,55.5971,55.3916,55.5037,43770.0
2020-11-12 13:20:00,59.42,59.54,59.33,59.37,32573.0,55.513,55.6251,55.4289,55.4663,32573.0
2020-11-12 13:25:00,59.37,59.43,59.3,59.36,24796.0,55.4663,55.5224,55.4009,55.457,24796.0
2020-11-12 13:30:00,59.36,59.45,59.31,59.43,87284.0,55.457,55.541,55.4102,55.5224,87284.0
2020-11-12 13:35:00,59.43,59.59,59.41,59.58,18626.0,55.5224,55.6718,55.5037,55.6625,18626.0
2020-11-12 13:40:00,59.56,59.71,59.55,59.63,32740.0,55.6438,55.7839,55.6345,55.7092,32740.0
2020-11-12 13:45:00,59.64,59.66,59.52,59.58,63703.0,55.7185,55.7372,55.6064,55.6625,63703.0
2020-11-12 13:50:00,59.58,59.76,59.56,59.72,85053.0,55.6625,55.8307,55.6438,55.7933,85053.0
2020-11-12 13:55:00,59.72,59.81,59.68,59.8,19236.0,55.7933,55.8774,55.7559,55.868,19236.0
2020-11-12 14:00:00,59.8,59.88,59.76,59.83,23538.0,55.868,55.9428,55.8307,55.8961,23538.0
2020-11-12 14:05:00,59.84,59.91,59.68,59.68,30745.0,55.9054,55.9708,55.7559,55.7559,30745.0
2020-11-12 14:10:00,59.68,59.7,59.55,59.57,23178.0,55.7559,55.7746,55.6345,55.6531,23178.0
2020-11-12 14:15:00,59.55,59.59,59.51,59.53,26970.0,55.6345,55.6718,55.5971,55.6158,26970.0
2020-11-12 14:20:00,59.56,59.56,59.41,59.42,54393.0,55.6438,55.6438,55.5037,55.513,54393.0
2020-11-12 14:25:00,59.41,59.48,59.36,59.37,25611.0,55.5037,55.5691,55.457,55.4663,25611.0
2020-11-12 14:30:00,59.36,59.53,59.32,59.44,33322.0,55.457,55.6158,55.4196,55.5317,33322.0
2020-11-12 14:35:00,59.43,59.45,59.29,59.3,36679.0,55.5224,55.541,55.3916,55.4009,36679.0
2020-11-12 14:40:00,59.29,59.3,58.98,58.99,55206.0,55.3916,55.4009,55.1019,55.1113,55206.0
2020-11-12 14:45:00,58.98,59.05,58.96,58.98,37224.0,55.1019,55.1673,55.0833,55.1019,37224.0
2020-11-12 14:50:00,58.98,58.99,58.8,58.85,50638.0,55.1019,55.1113,54.9338,54.9805,50638.0
2020-11-12 14:55:00,58.85,58.88,58.74,58.78,45771.0,54.9805,55.0085,54.8777,54.9151,45771.0
2020-11-12 15:00:00,58.79,58.91,58.78,58.87,41992.0,54.9244,55.0365,54.9151,54.9992,41992.0
2020-11-12 15:05:00,58.87,58.9,58.77,58.79,44335.0,54.9992,55.0272,54.9057,54.9244,44335.0
2020-11-12 15:10:00,58.8,58.83,58.73,58.83,89847.0,54.9338,54.9618,54.8684,54.9618,89847.0
2020-11-12 15:15:00,58.83,59.05,58.79,59.02,62738.0,54.9618,55.1673,54.9244,55.1393,62738.0
2020-11-12 15:20:00,59.03,59.08,59.01,59.05,42914.0,55.1487,55.1954,55.13,55.1673,42914.0
2020-11-12 15:25:00,59.05,59.07,58.92,58.96,45085.0,55.1673,55.186,55.0459,55.0833,45085.0
2020-11-12 15:30:00,58.95,58.97,58.9,58.92,59604.0,55.0739,55.0926,55.0272,55.0459,59604.0
2020-11-12 15:35:00,58.92,59.03,58.85,59.02,71224.0,55.0459,55.1487,54.9805,55.1393,71224.0
2020-11-12 15:40:00,59.03,59.1,59.02,59.05,69905.0,55.1487,55.2141,55.1393,55.1673,69905.0
2020-11-12 15:45:00,59.05,59.07,58.91,59.04,125022.0,55.1673,55.186,55.0365,55.158,125022.0
2020-11-12 15:50:00,59.05,59.31,59.05,59.26,103942.0,55.1673,55.4102,55.1673,55.3635,103942.0
2020-11-12 15:55:00,59.27,59.41,59.24,59.4,204874.0,55.3729,55.5037,55.3448,55.4943,204874.0
2020-11-13 09:30:00,59.77,59.92,59.7,59.86,165452.0,55.84,55.9801,55.7746,55.9241,165452.0
2020-11-13 09:35:00,59.86,59.86,59.54,59.66,75142.0,55.9241,55.9241,55.6251,55.7372,75142.0
2020-11-13 09:40:00,59.65,59.84,59.6,59.71,70310.0,55.7279,55.9054,55.6812,55.7839,70310.0
2020-11-13 09:45:00,59.74,59.89,59.69,59.85,182544.0,55.812,55.9521,55.7653,55.9147,182544.0
2020-11-13 09:50:00,59.85,59.97,59.39,59.42,209450.0,55.9147,56.0268,55.485,55.513,209450.0
2020-11-13 09:55:00,59.41,59.75,59.41,59.67,75139.0,55.5037,55.8213,55.5037,55.7466,75139.0
2020-11-13 10:00:00,59.72,59.74,59.37,59.5,74708.0,55.7933,55.812,55.4663,55.5878,74708.0
2020-11-13 10:05:00,59.51,59.62,59.35,59.59,61100.0,55.5971,55.6999,55.4476,55.6718,61100.0
2020-11-13 10:10:00,59.62,59.62,59.42,59.52,85475.0,55.6999,55.6999,55.513,55.6064,85475.0
2020-11-13 10:15:00,59.49,59.5,59.17,59.24,40557.0,55.5784,55.5878,55.2794,55.3448,40557.0
2020-11-13 10:20:00,59.25,59.27,59.14,59.23,48390.0,55.3542,55.3729,55.2514,55.3355,48390.0
2020-11-13 10:25:00,59.24,59.24,59.07,59.19,60840.0,55.3448,55.3448,55.186,55.2981,60840.0
2020-11-13 10:30:00,59.19,59.2,59.0,59.08,103927.0,55.2981,55.3075,55.1206,55.1954,103927.0
2020-11-13 10:35:00,59.08,59.1,58.76,58.79,56266.0,55.1954,55.2141,54.8964,54.9244,56266.0
2020-11-13 10:40:00,58.8,58.82,58.64,58.68,137520.0,54.9338,54.9525,54.7843,54.8217,137520.0
2020-11-13 10:45:00,58.67,58.8,58.59,58.76,64883.0,54.8123,54.9338,54.7376,54.8964,64883.0
2020-11-13 10:50:00,58.76,58.92,58.74,58.84,83378.0,54.8964,55.0459,54.8777,54.9711,83378.0
2020-11-13 10:55:00,58.85,58.97,58.71,58.73,49447.0,54.9805,55.0926,54.8497,54.8684,49447.0
2020-11-13 11:00:00,58.74,58.77,58.38,58.48,128990.0,54.8777,54.9057,54.5414,54.6348,128990.0
2020-11-13 11:05:00,58.48,58.55,58.43,58.46,55692.0,54.6348,54.7002,54.5881,54.6161,55692.0
2020-11-13 11:10:00,58.46,58.47,58.23,58.24,105663.0,54.6161,54.6255,54.4013,54.4106,105663.0
2020-11-13 11:15:00,58.25,58.64,58.25,58.64,104715.0,54.4199,54.7843,54.4199,54.7843,104715.0
2020-11-13 11:20:00,58.64,58.8,58.63,58.78,28127.0,54.7843,54.9338,54.775,54.9151,28127.0
2020-11-13 11:25:00,58.79,58.82,58.36,58.36,76495.0,54.9244,54.9525,54.5227,54.5227,76495.0
2020-11-13 11:30:00,58.37,58.73,58.35,58.72,296315.0,54.5321,54.8684,54.5134,54.859,296315.0
2020-11-13 11:35:00,58.7,58.85,58.62,58.85,79659.0,54.8404,54.9805,54.7656,54.9805,79659.0
2020-11-13 11:40:00,58.83,59.05,58.83,59.02,41943.0,54.9618,55.1673,54.9618,55.1393,41943.0
2020-11-13 11:45:00,59.0,59.08,58.99,59.05,22897.0,55.1206,55.1954,55.1113,55.1673,22897.0
2020-11-13 11:50:00,59.05,59.05,58.96,59.0,34584.0,55.1673,55.1673,55.0833,55.1206,34584.0
2020-11-13 11:55:00,59.0,59.05,58.96,59.01,26244.0,55.1206,55.1673,55.0833,55.13,26244.0
2020-11-13 12:00:00,59.02,59.06,58.97,59.02,48309.0,55.1393,55.1767,55.0926,55.1393,48309.0
2020-11-13 12:05:00,59.01,59.05,59.0,59.04,22445.0,55.13,55.1673,55.1206,55.158,22445.0
2020-11-13 12:10:00,59.05,59.05,58.93,58.95,31590.0,55.1673,55.1673,55.0552,55.0739,31590.0
2020-11-13 12:15:00,58.95,59.06,58.93,58.99,25730.0,55.0739,55.1767,55.0552,55.1113,25730.0
2020-11-13 12:20:00,59.0,59.03,58.94,58.94,30677.0,55.1206,55.1487,55.0646,55.0646,30677.0
2020-11-13 12:25:00,58.95,59.05,58.92,59.04,30898.0,55.0739,55.1673,55.0459,55.158,30898.0
2020-11-13 12:30:00,59.05,59.16,59.04,59.16,31057.0,55.1673,55.2701,55.158,55.2701,31057.0
2020-11-13 12:35:00,59.15,59.16,59.11,59.12,28540.0,55.2608,55.2701,55.2234,55.2327,28540.0
2020-11-13 12:40:00,59.12,59.13,58.99,59.0,29023.0,55.2327,55.2421,55.1113,55.1206,29023.0
2020-11-13 12:45:00,58.99,59.01,58.83,58.88,43667.0,55.1113,55.13,54.9618,55.0085,43667.0
2020-11-13 12:50:00,58.87,59.0,58.87,58.91,24914.0,54.9992,55.1206,54.9992,55.0365,24914.0
2020-11-13 12:55:00,58.91,58.96,58.88,58.89,22572.0,55.0365,55.0833,55.0085,55.0179,22572.0
2020-11-13 13:00:00,58.89,58.92,58.77,58.79,47540.0,55.0179,55.0459,54.9057,54.9244,47540.0
2020-11-13 13:05:00,58.8,59.0,58.79,58.93,569389.0,54.9338,55.1206,54.9244,55.0552,569389.0
2020-11-13 13:10:00,58.93,58.99,58.85,58.86,54327.0,55.0552,55.1113,54.9805,54.9898,54327.0
2020-11-13 13:15:00,58.86,59.1,58.86,59.1,56221.0,54.9898,55.2141,54.9898,55.2141,56221.0
2020-11-13 13:20:00,59.09,59.1,59.02,59.08,131922.0,55.2047,55.2141,55.1393,55.1954,131922.0
2020-11-13 13:25:00,59.08,59.24,59.08,59.24,319539.0,55.1954,55.3448,55.1954,55.3448,319539.0
2020-11-13 13:30:00,59.24,59.28,59.16,59.18,27061.0,55.3448,55.3822,55.2701,55.2888,27061.0
2020-11-13 13:35:00,59.16,59.3,59.16,59.3,45429.0,55.2701,55.4009,55.2701,55.4009,45429.0
2020-11-13 13:40:00,59.29,59.34,59.27,59.33,28536.0,55.3916,55.4383,55.3729,55.4289,28536.0
2020-11-13 13:45:00,59.32,59.35,59.25,59.27,27921.0,55.4196,55.4476,55.3542,55.3729,27921.0
2020-11-13 13:50:00,59.27,59.38,59.27,59.38,45107.0,55.3729,55.4756,55.3729,55.4756,45107.0
2020-11-13 13:55:00,59.37,59.42,59.3,59.32,32062.0,55.4663,55.513,55.4009,55.4196,32062.0
2020-11-13 14:00:00,59.32,59.35,59.28,59.3,41720.0,55.4196,55.4476,55.3822,55.4009,41720.0
2020-11-13 14:05:00,59.31,59.49,59.3,59.38,49892.0,55.4102,55.5784,55.4009,55.4756,49892.0
2020-11-13 14:10:00,59.39,59.42,59.37,59.4,42154.0,55.485,55.513,55.4663,55.4943,42154.0
2020-11-13 14:15:00,59.39,59.48,59.35,59.48,42522.0,55.485,55.5691,55.4476,55.5691,42522.0
2020-11-13 14:20:00,59.47,59.58,59.47,59.57,36729.0,55.5597,55.6625,55.5597,55.6531,36729.0
2020-11-13 14:25:00,59.57,59.59,59.51,59.55,31133.0,55.6531,55.6718,55.5971,55.6345,31133.0
2020-11-13 14:30:00,59.57,59.6,59.54,59.58,31147.0,55.6531,55.6812,55.6251,55.6625,31147.0
2020-11-13 14:35:00,59.57,59.68,59.56,59.63,38603.0,55.6531,55.7559,55.6438,55.7092,38603.0
2020-11-13 14:40:00,59.63,59.63,59.51,59.53,66502.0,55.7092,55.7092,55.5971,55.6158,66502.0
2020-11-13 14:45:00,59.51,59.53,59.44,59.51,46044.0,55.5971,55.6158,55.5317,55.5971,46044.0
2020-11-13 14:50:00,59.51,59.6,59.47,59.59,26316.0,55.5971,55.6812,55.5597,55.6718,26316.0
2020-11-13 14:55:00,59.6,59.7,59.57,59.59,65793.0,55.6812,55.7746,55.6531,55.6718,65793.0
2020-11-13 15:00:00,59.6,59.61,59.5,59.51,32207.0,55.6812,55.6905,55.5878,55.5971,32207.0
2020-11-13 15:05:00,59.51,59.59,59.5,59.59,31386.0,55.5971,55.6718,55.5878,55.6718,31386.0
2020-11-13 15:10:00,59.59,59.59,59.51,59.58,26346.0,55.6718,55.6718,55.5971,55.6625,26346.0
2020-11-13 15:15:00,59.57,59.66,59.53,59.66,36488.0,55.6531,55.7372,55.6158,55.7372,36488.0
2020-11-13 15:20:00,59.66,59.66,59.56,59.59,37389.0,55.7372,55.7372,55.6438,55.6718,37389.0
2020-11-13 15:25:00,59.59,59.65,59.57,59.61,81651.0,55.6718,55.7279,55.6531,55.6905,81651.0
2020-11-13 15:30:00,59.61,59.82,59.6,59.8,71021.0,55.6905,55.8867,55.6812,55.868,71021.0
2020-11-13 15:35:00,59.8,59.83,59.74,59.76,84789.0,55.868,55.8961,55.812,55.8307,84789.0
2020-11-13 15:40:00,59.76,59.95,59.75,59.93,399771.0,55.8307,56.0082,55.8213,55.9895,399771.0
2020-11-13 15:45:00,59.94,59.99,59.87,59.93,146256.0,55.9988,56.0455,55.9334,55.9895,146256.0
2020-11-13 15:50:00,59.94,59.96,59.73,59.75,181826.0,55.9988,56.0175,55.8026,55.8213,181826.0
2020-11-13 15:55:00,59.75,59.82,59.63,59.67,590236.0,55.8213,55.8867,55.7092,55.7466,590236.0
2020-11-16 09:30:00,61.33,61.62,60.59,60.69,280848.0,57.2974,57.5684,56.6061,56.6995,280848.0
2020-11-16 09:35:00,60.72,60.84,60.42,60.47,160084.0,56.7275,56.8396,56.4473,56.494,160084.0
2020-11-16 09:40:00,60.46,60.46,59.79,59.88,200192.0,56.4846,56.4846,55.8587,55.9428,200192.0
2020-11-16 09:45:00,59.87,59.92,59.68,59.79,125886.0,55.9334,55.9801,55.7559,55.8587,125886.0
2020-11-16 09:50:00,59.78,59.87,59.56,59.6,150811.0,55.8493,55.9334,55.6438,55.6812,150811.0
2020-11-16 09:55:00,59.6,59.77,59.43,59.77,110675.0,55.6812,55.84,55.5224,55.84,110675.0
2020-11-16 10:00:00,59.78,59.85,59.57,59.82,104783.0,55.8493,55.9147,55.6531,55.8867,104783.0
2020-11-16 10:05:00,59.81,60.02,59.71,59.98,114689.0,55.8774,56.0736,55.7839,56.0362,114689.0
2020-11-16 10:10:00,59.98,60.0,59.77,59.87,111280.0,56.0362,56.0549,55.84,55.9334,111280.0
2020-11-16 10:15:00,59.88,59.99,59.83,59.83,84458.0,55.9428,56.0455,55.8961,55.8961,84458.0
2020-11-16 10:20:00,59.83,60.15,59.82,60.15,90060.0,55.8961,56.195,55.8867,56.195,90060.0
2020-11-16 10:25:00,60.15,60.25,60.01,60.17,71479.0,56.195,56.2884,56.0642,56.2137,71479.0
2020-11-16 10:30:00,60.15,60.25,60.12,60.21,54406.0,56.195,56.2884,56.167,56.2511,54406.0
2020-11-16 10:35:00,60.21,60.3,60.15,60.26,45691.0,56.2511,56.3351,56.195,56.2978,45691.0
2020-11-16 10:40:00,60.27,60.27,60.07,60.16,47360.0,56.3071,56.3071,56.1203,56.2044,47360.0
2020-11-16 10:45:00,60.18,60.24,59.97,60.04,30665.0,56.223,56.2791,56.0268,56.0922,30665.0
2020-11-16 10:50:00,60.04,60.07,59.95,60.02,29631.0,56.0922,56.1203,56.0082,56.0736,29631.0
2020-11-16 10:55:00,60.02,60.25,60.01,60.23,61034.0,56.0736,56.2884,56.0642,56.2698,61034.0
2020-11-16 11:00:00,60.23,60.24,60.16,60.19,36501.0,56.2698,56.2791,56.2044,56.2324,36501.0
2020-11-16 11:05:00,60.17,60.22,60.15,60.16,30992.0,56.2137,56.2604,56.195,56.2044,30992.0
2020-11-16 11:10:00,60.16,60.22,60.15,60.16,27504.0,56.2044,56.2604,56.195,56.2044,27504.0
2020-11-16 11:15:00,60.17,60.24,60.15,60.21,80088.0,56.2137,56.2791,56.195,56.2511,80088.0
2020-11-16 11:20:00,60.21,60.22,60.15,60.15,28178.0,56.2511,56.2604,56.195,56.195,28178.0
2020-11-16 11:25:00,60.15,60.22,60.15,60.17,44632.0,56.195,56.2604,56.195,56.2137,44632.0
2020-11-16 11:30:00,60.17,60.31,60.15,60.24,66293.0,56.2137,56.3445,56.195,56.2791,66293.0
2020-11-16 11:35:00,60.23,60.24,60.17,60.21,18400.0,56.2698,56.2791,56.2137,56.2511,18400.0
2020-11-16 11:40:00,60.22,60.3,60.19,60.27,40108.0,56.2604,56.3351,56.2324,56.3071,40108.0
2020-11-16 11:45:00,60.26,60.33,60.24,60.33,41748.0,56.2978,56.3632,56.2791,56.3632,41748.0
2020-11-16 11:50:00,60.33,60.34,60.25,60.28,37015.0,56.3632,56.3725,56.2884,56.3165,37015.0
2020-11-16 11:55:00,60.28,60.33,60.27,60.29,36620.0,56.3165,56.3632,56.3071,56.3258,36620.0
2020-11-16 12:00:00,60.3,60.41,60.28,60.39,56633.0,56.3351,56.4379,56.3165,56.4192,56633.0
2020-11-16 12:05:00,60.38,60.43,60.34,60.4,65493.0,56.4099,56.4566,56.3725,56.4286,65493.0
2020-11-16 12:10:00,60.41,60.42,60.28,60.36,91459.0,56.4379,56.4473,56.3165,56.3912,91459.0
2020-11-16 12:15:00,60.37,60.38,60.31,60.37,35997.0,56.4005,56.4099,56.3445,56.4005,35997.0
2020-11-16 12:20:00,60.36,60.39,60.3,60.33,22920.0,56.3912,56.4192,56.3351,56.3632,22920.0
2020-11-16 12:25:00,60.33,60.37,60.32,60.35,50669.0,56.3632,56.4005,56.3538,56.3819,50669.0
2020-11-16 12:30:00,60.35,60.4,60.32,60.37,28880.0,56.3819,56.4286,56.3538,56.4005,28880.0
2020-11-16 12:35:00,60.37,60.49,60.33,60.47,100587.0,56.4005,56.5127,56.3632,56.494,100587.0
2020-11-16 12:40:00,60.47,60.48,60.4,60.46,17644.0,56.494,56.5033,56.4286,56.4846,17644.0
2020-11-16 12:45:00,60.46,60.47,60.41,60.41,19350.0,56.4846,56.494,56.4379,56.4379,19350.0
2020-11-16 12:50:00,60.41,60.42,60.28,60.34,25383.0,56.4379,56.4473,56.3165,56.3725,25383.0
2020-11-16 12:55:00,60.34,60.46,60.33,60.4,27458.0,56.3725,56.4846,56.3632,56.4286,27458.0
2020-11-16 13:00:00,60.4,60.4,60.34,60.37,33623.0,56.4286,56.4286,56.3725,56.4005,33623.0
2020-11-16 13:05:00,60.36,60.47,60.35,60.47,48913.0,56.3912,56.494,56.3819,56.494,48913.0
2020-11-16 13:10:00,60.46,60.51,60.44,60.45,51835.0,56.4846,56.5313,56.4659,56.4753,51835.0
2020-11-16 13:15:00,60.44,60.45,60.36,60.37,17967.0,56.4659,56.4753,56.3912,56.4005,17967.0
2020-11-16 13:20:00,60.37,60.39,60.28,60.35,33395.0,56.4005,56.4192,56.3165,56.3819,33395.0
2020-11-16 13:25:00,60.34,60.34,60.18,60.23,29981.0,56.3725,56.3725,56.223,56.2698,29981.0
2020-11-16 13:30:00,60.23,60.38,60.23,60.37,55972.0,56.2698,56.4099,56.2698,56.4005,55972.0
2020-11-16 13:35:00,60.39,60.41,60.34,60.38,33985.0,56.4192,56.4379,56.3725,56.4099,33985.0
2020-11-16 13:40:00,60.38,60.4,60.26,60.38,38129.0,56.4099,56.4286,56.2978,56.4099,38129.0
2020-11-16 13:45:00,60.38,60.43,60.36,60.4,42205.0,56.4099,56.4566,56.3912,56.4286,42205.0
2020-11-16 13:50:00,60.4,60.46,60.37,60.46,29453.0,56.4286,56.4846,56.4005,56.4846,29453.0
2020-11-16 13:55:00,60.46,60.51,60.4,60.4,48766.0,56.4846,56.5313,56.4286,56.4286,48766.0
2020-11-16 14:00:00,60.4,60.47,60.37,60.46,35636.0,56.4286,56.494,56.4005,56.4846,35636.0
2020-11-16 14:05:00,60.46,60.58,60.38,60.57,72033.0,56.4846,56.5967,56.4099,56.5874,72033.0
2020-11-16 14:10:00,60.55,60.58,60.48,60.58,48634.0,56.5687,56.5967,56.5033,56.5967,48634.0
2020-11-16 14:15:00,60.58,60.58,60.5,60.55,25304.0,56.5967,56.5967,56.522,56.5687,25304.0
2020-11-16 14:20:00,60.56,60.63,60.54,60.61,24144.0,56.5781,56.6435,56.5594,56.6248,24144.0
2020-11-16 14:25:00,60.61,60.69,60.58,60.67,28721.0,56.6248,56.6995,56.5967,56.6808,28721.0
2020-11-16 14:30:00,60.67,60.72,60.6,60.68,68068.0,56.6808,56.7275,56.6154,56.6902,68068.0
2020-11-16 14:35:00,60.68,60.72,60.62,60.71,32118.0,56.6902,56.7275,56.6341,56.7182,32118.0
2020-11-16 14:40:00,60.71,60.76,60.68,60.73,25237.0,56.7182,56.7649,56.6902,56.7369,25237.0
2020-11-16 14:45:00,60.72,60.76,60.63,60.65,131336.0,56.7275,56.7649,56.6435,56.6621,131336.0
2020-11-16 14:50:00,60.66,60.74,60.61,60.67,41995.0,56.6715,56.7462,56.6248,56.6808,41995.0
2020-11-16 14:55:00,60.66,60.76,60.6,60.76,41235.0,56.6715,56.7649,56.6154,56.7649,41235.0
2020-11-16 15:00:00,60.77,60.79,60.59,60.59,34981.0,56.7742,56.7929,56.6061,56.6061,34981.0
2020-11-16 15:05:00,60.6,60.63,60.49,60.57,48978.0,56.6154,56.6435,56.5127,56.5874,48978.0
2020-11-16 15:10:00,60.58,60.66,60.51,60.51,30826.0,56.5967,56.6715,56.5313,56.5313,30826.0
2020-11-16 15:15:00,60.51,60.61,60.5,60.61,56137.0,56.5313,56.6248,56.522,56.6248,56137.0
2020-11-16 15:20:00,60.61,60.78,60.6,60.78,59369.0,56.6248,56.7836,56.6154,56.7836,59369.0
2020-11-16 15:25:00,60.78,60.81,60.65,60.73,84333.0,56.7836,56.8116,56.6621,56.7369,84333.0
2020-11-16 15:30:00,60.73,60.89,60.72,60.87,99304.0,56.7369,56.8864,56.7275,56.8677,99304.0
2020-11-16 15:35:00,60.86,60.87,60.76,60.8,129464.0,56.8583,56.8677,56.7649,56.8023,129464.0
2020-11-16 15:40:00,60.81,60.98,60.81,60.98,221429.0,56.8116,56.9704,56.8116,56.9704,221429.0
2020-11-16 15:45:00,60.98,61.06,60.92,61.0,150704.0,56.9704,57.0452,56.9144,56.9891,150704.0
2020-11-16 15:50:00,60.99,61.01,60.89,60.94,182130.0,56.9798,56.9985,56.8864,56.9331,182130.0
2020-11-16 15:55:00,60.93,61.12,60.87,61.12,444686.0,56.9237,57.1012,56.8677,57.1012,444686.0
2020-11-17 09:30:00,60.03,60.13,59.45,59.84,256164.0,56.0829,56.1763,55.541,55.9054,256164.0
2020-11-17 09:35:00,59.84,59.84,59.41,59.61,119380.0,55.9054,55.9054,55.5037,55.6905,119380.0
2020-11-17 09:40:00,59.62,59.69,59.31,59.37,64203.0,55.6999,55.7653,55.4102,55.4663,64203.0
2020-11-17 09:45:00,59.35,59.5,59.26,59.38,155327.0,55.4476,55.5878,55.3635,55.4756,155327.0
2020-11-17 09:50:00,59.37,59.43,59.12,59.19,148926.0,55.4663,55.5224,55.2327,55.2981,148926.0
2020-11-17 09:55:00,59.2,59.32,59.13,59.13,75733.0,55.3075,55.4196,55.2421,55.2421,75733.0
2020-11-17 10:00:00,59.14,59.55,59.14,59.48,56100.0,55.2514,55.6345,55.2514,55.5691,56100.0
2020-11-17 10:05:00,59.47,59.72,59.39,59.68,71840.0,55.5597,55.7933,55.485,55.7559,71840.0
2020-11-17 10:10:00,59.7,59.99,59.69,59.96,62878.0,55.7746,56.0455,55.7653,56.0175,62878.0
2020-11-17 10:15:00,59.95,60.04,59.87,60.04,52514.0,56.0082,56.0922,55.9334,56.0922,52514.0
2020-11-17 10:20:00,60.08,60.13,59.94,59.98,40699.0,56.1296,56.1763,55.9988,56.0362,40699.0
2020-11-17 10:25:00,59.97,60.01,59.81,59.9,45237.0,56.0268,56.0642,55.8774,55.9614,45237.0
2020-11-17 10:30:00,59.9,59.93,59.78,59.91,40512.0,55.9614,55.9895,55.8493,55.9708,40512.0
2020-11-17 10:35:00,59.92,59.93,59.78,59.84,144389.0,55.9801,55.9895,55.8493,55.9054,144389.0
2020-11-17 10:40:00,59.84,59.96,59.81,59.88,43212.0,55.9054,56.0175,55.8774,55.9428,43212.0
2020-11-17 10:45:00,59.89,59.89,59.75,59.8,24373.0,55.9521,55.9521,55.8213,55.868,24373.0
2020-11-17 10:50:00,59.79,60.0,59.76,60.0,38943.0,55.8587,56.0549,55.8307,56.0549,38943.0
2020-11-17 10:55:00,60.0,60.21,59.91,60.13,86514.0,56.0549,56.2511,55.9708,56.1763,86514.0
2020-11-17 11:00:00,60.13,60.16,60.04,60.08,27990.0,56.1763,56.2044,56.0922,56.1296,27990.0
2020-11-17 11:05:00,60.09,60.11,60.03,60.07,22321.0,56.139,56.1576,56.0829,56.1203,22321.0
2020-11-17 11:10:00,60.07,60.19,60.01,60.18,28130.0,56.1203,56.2324,56.0642,56.223,28130.0
2020-11-17 11:15:00,60.18,60.47,60.18,60.41,156625.0,56.223,56.494,56.223,56.4379,156625.0
2020-11-17 11:20:00,60.41,60.69,60.41,60.67,36117.0,56.4379,56.6995,56.4379,56.6808,36117.0
2020-11-17 11:25:00,60.66,60.76,60.51,60.72,46591.0,56.6715,56.7649,56.5313,56.7275,46591.0
2020-11-17 11:30:00,60.71,60.85,60.68,60.75,34568.0,56.7182,56.849,56.6902,56.7556,34568.0
2020-11-17 11:35:00,60.76,60.86,60.7,60.85,46186.0,56.7649,56.8583,56.7088,56.849,46186.0
2020-11-17 11:40:00,60.85,60.91,60.71,60.72,43309.0,56.849,56.905,56.7182,56.7275,43309.0
2020-11-17 11:45:00,60.72,60.87,60.71,60.77,28624.0,56.7275,56.8677,56.7182,56.7742,28624.0
2020-11-17 11:50:00,60.76,60.79,60.42,60.42,75100.0,56.7649,56.7929,56.4473,56.4473,75100.0
2020-11-17 11:55:00,60.42,60.56,60.38,60.48,35613.0,56.4473,56.5781,56.4099,56.5033,35613.0
2020-11-17 12:00:00,60.5,60.54,60.35,60.36,42148.0,56.522,56.5594,56.3819,56.3912,42148.0
2020-11-17 12:05:00,60.37,60.52,60.36,60.45,35886.0,56.4005,56.5407,56.3912,56.4753,35886.0
2020-11-17 12:10:00,60.45,60.68,60.38,60.66,32747.0,56.4753,56.6902,56.4099,56.6715,32747.0
2020-11-17 12:15:00,60.68,60.68,60.55,60.59,30821.0,56.6902,56.6902,56.5687,56.6061,30821.0
2020-11-17 12:20:00,60.59,60.7,60.56,60.58,20658.0,56.6061,56.7088,56.5781,56.5967,20658.0
2020-11-17 12:25:00,60.58,60.62,60.53,60.59,40610.0,56.5967,56.6341,56.55,56.6061,40610.0
2020-11-17 12:30:00,60.6,60.75,60.59,60.63,37379.0,56.6154,56.7556,56.6061,56.6435,37379.0
2020-11-17 12:35:00,60.64,60.76,60.62,60.74,80409.0,56.6528,56.7649,56.6341,56.7462,80409.0
2020-11-17 12:40:00,60.74,60.92,60.7,60.9,75686.0,56.7462,56.9144,56.7088,56.8957,75686.0
2020-11-17 12:45:00,60.9,60.95,60.82,60.92,33864.0,56.8957,56.9424,56.821,56.9144,33864.0
2020-11-17 12:50:00,60.92,60.92,60.75,60.8,37943.0,56.9144,56.9144,56.7556,56.8023,37943.0
2020-11-17 12:55:00,60.81,60.82,60.72,60.72,34000.0,56.8116,56.821,56.7275,56.7275,34000.0
2020-11-17 13:00:00,60.73,60.78,60.7,60.72,31432.0,56.7369,56.7836,56.7088,56.7275,31432.0
2020-11-17 13:05:00,60.72,60.81,60.69,60.8,29703.0,56.7275,56.8116,56.6995,56.8023,29703.0
2020-11-17 13:10:00,60.79,60.96,60.75,60.9,181813.0,56.7929,56.9518,56.7556,56.8957,181813.0
2020-11-17 13:15:00,60.9,60.95,60.84,60.84,53884.0,56.8957,56.9424,56.8396,56.8396,53884.0
2020-11-17 13:20:00,60.85,60.85,60.73,60.75,34651.0,56.849,56.849,56.7369,56.7556,34651.0
2020-11-17 13:25:00,60.75,60.8,60.65,60.7,105300.0,56.7556,56.8023,56.6621,56.7088,105300.0
2020-11-17 13:30:00,60.71,60.78,60.64,60.69,435595.0,56.7182,56.7836,56.6528,56.6995,435595.0
2020-11-17 13:35:00,60.7,60.86,60.69,60.79,73690.0,56.7088,56.8583,56.6995,56.7929,73690.0
2020-11-17 13:40:00,60.8,60.91,60.75,60.88,62066.0,56.8023,56.905,56.7556,56.877,62066.0
2020-11-17 13:45:00,60.87,60.92,60.84,60.9,64635.0,56.8677,56.9144,56.8396,56.8957,64635.0
2020-11-17 13:50:00,60.89,60.9,60.79,60.85,54530.0,56.8864,56.8957,56.7929,56.849,54530.0
2020-11-17 13:55:00,60.86,60.95,60.82,60.85,79655.0,56.8583,56.9424,56.821,56.849,79655.0
2020-11-17 14:00:00,60.85,61.09,60.82,61.08,63104.0,56.849,57.0732,56.821,57.0639,63104.0
2020-11-17 14:05:00,61.09,61.3,61.08,61.28,52020.0,57.0732,57.2694,57.0639,57.2507,52020.0
2020-11-17 14:10:00,61.27,61.39,61.21,61.38,51060.0,57.2414,57.3535,57.1853,57.3441,51060.0
2020-11-17 14:15:00,61.37,61.45,61.34,61.41,72466.0,57.3348,57.4095,57.3068,57.3722,72466.0
2020-11-17 14:20:00,61.42,61.46,61.36,61.41,54707.0,57.3815,57.4189,57.3255,57.3722,54707.0
2020-11-17 14:25:00,61.41,61.48,61.36,61.4,125717.0,57.3722,57.4376,57.3255,57.3628,125717.0
2020-11-17 14:30:00,61.41,61.48,61.34,61.4,63329.0,57.3722,57.4376,57.3068,57.3628,63329.0
2020-11-17 14:35:00,61.41,61.52,61.35,61.39,51412.0,57.3722,57.4749,57.3161,57.3535,51412.0
2020-11-17 14:40:00,61.39,61.39,61.25,61.3,49144.0,57.3535,57.3535,57.2227,57.2694,49144.0
2020-11-17 14:45:00,61.3,61.34,61.24,61.29,50973.0,57.2694,57.3068,57.2133,57.2601,50973.0
2020-11-17 14:50:00,61.29,61.33,61.22,61.28,55685.0,57.2601,57.2974,57.1947,57.2507,55685.0
2020-11-17 14:55:00,61.29,61.31,61.17,61.17,56620.0,57.2601,57.2787,57.1479,57.1479,56620.0
2020-11-17 15:00:00,61.17,61.17,61.03,61.05,63276.0,57.1479,57.1479,57.0171,57.0358,63276.0
2020-11-17 15:05:00,61.05,61.14,61.04,61.05,114723.0,57.0358,57.1199,57.0265,57.0358,114723.0
2020-11-17 15:10:00,61.06,61.06,60.84,60.91,118736.0,57.0452,57.0452,56.8396,56.905,118736.0
2020-11-17 15:15:00,60.91,61.05,60.85,60.98,154369.0,56.905,57.0358,56.849,56.9704,154369.0
2020-11-17 15:20:00,60.97,60.99,60.74,60.79,108168.0,56.9611,56.9798,56.7462,56.7929,108168.0
2020-11-17 15:25:00,60.8,60.88,60.77,60.88,133711.0,56.8023,56.877,56.7742,56.877,133711.0
2020-11-17 15:30:00,60.88,61.11,60.83,60.95,397384.0,56.877,57.0919,56.8303,56.9424,397384.0
2020-11-17 15:35:00,60.95,61.07,60.92,60.98,151658.0,56.9424,57.0545,56.9144,56.9704,151658.0
2020-11-17 15:40:00,60.98,61.15,60.92,61.04,121577.0,56.9704,57.1293,56.9144,57.0265,121577.0
2020-11-17 15:45:00,61.03,61.03,60.93,60.97,137938.0,57.0171,57.0171,56.9237,56.9611,137938.0
2020-11-17 15:50:00,60.97,61.06,60.86,60.97,208054.0,56.9611,57.0452,56.8583,56.9611,208054.0
2020-11-17 15:55:00,60.97,61.19,60.91,61.12,471171.0,56.9611,57.1666,56.905,57.1012,471171.0
2020-11-18 09:30:00,62.71,62.75,61.41,62.45,605770.0,58.5867,58.6241,57.3722,58.3438,605770.0
2020-11-18 09:35:00,62.45,63.57,62.33,63.39,467238.0,58.3438,59.3901,58.2317,59.222,467238.0
2020-11-18 09:40:00,63.39,63.68,63.03,63.28,421789.0,59.222,59.4929,58.8856,59.1192,421789.0
2020-11-18 09:45:00,63.3,63.42,62.7,63.06,302486.0,59.1379,59.25,58.5773,58.9137,302486.0
2020-11-18 09:50:00,63.05,63.4,62.72,62.81,346696.0,58.9043,59.2313,58.596,58.6801,346696.0
2020-11-18 09:55:00,62.81,63.23,62.74,63.2,289639.0,58.6801,59.0725,58.6147,59.0445,289639.0
2020-11-18 10:00:00,63.2,63.54,63.16,63.31,188959.0,59.0445,59.3621,59.0071,59.1472,188959.0
2020-11-18 10:05:00,63.29,63.4,62.98,63.12,138167.0,59.1285,59.2313,58.8389,58.9697,138167.0
2020-11-18 10:10:00,63.1,63.19,62.85,63.1,111106.0,58.951,59.0351,58.7175,58.951,111106.0
2020-11-18 10:15:00,63.1,63.47,63.02,63.38,91259.0,58.951,59.2967,58.8763,59.2126,91259.0
2020-11-18 10:20:00,63.41,63.9,63.37,63.88,185755.0,59.2407,59.6984,59.2033,59.6798,185755.0
2020-11-18 10:25:00,63.88,63.88,63.5,63.56,127939.0,59.6798,59.6798,59.3247,59.3808,127939.0
2020-11-18 10:30:00,63.59,64.19,63.52,64.15,189160.0,59.4088,59.9694,59.3434,59.932,189160.0
2020-11-18 10:35:00,64.13,64.58,64.13,64.5,241792.0,59.9133,60.3337,59.9133,60.259,241792.0
2020-11-18 10:40:00,64.5,64.65,64.34,64.52,203123.0,60.259,60.3991,60.1095,60.2777,203123.0
2020-11-18 10:45:00,64.49,64.57,64.3,64.54,135289.0,60.2496,60.3244,60.0721,60.2964,135289.0
2020-11-18 10:50:00,64.52,64.63,64.33,64.53,122300.0,60.2777,60.3804,60.1002,60.287,122300.0
2020-11-18 10:55:00,64.53,64.68,64.45,64.67,142459.0,60.287,60.4272,60.2123,60.4178,142459.0
2020-11-18 11:00:00,64.66,65.14,64.58,64.78,296689.0,60.4085,60.8569,60.3337,60.5206,296689.0
2020-11-18 11:05:00,64.8,64.96,64.71,64.87,121716.0,60.5393,60.6887,60.4552,60.6047,121716.0
2020-11-18 11:10:00,64.86,64.89,64.37,64.47,221140.0,60.5953,60.6233,60.1375,60.231,221140.0
2020-11-18 11:15:00,64.49,64.67,64.47,64.67,154980.0,60.2496,60.4178,60.231,60.4178,154980.0
2020-11-18 11:20:00,64.67,64.78,64.41,64.48,176794.0,60.4178,60.5206,60.1749,60.2403,176794.0
2020-11-18 11:25:00,64.45,64.47,63.81,64.17,309177.0,60.2123,60.231,59.6144,59.9507,309177.0
2020-11-18 11:30:00,64.16,64.18,63.79,63.79,127687.0,59.9413,59.96,59.5957,59.5957,127687.0
2020-11-18 11:35:00,63.79,63.92,63.58,63.73,124190.0,59.5957,59.7171,59.3995,59.5396,124190.0
2020-11-18 11:40:00,63.73,63.75,63.42,63.56,96743.0,59.5396,59.5583,59.25,59.3808,96743.0
2020-11-18 11:45:00,63.55,63.7,63.39,63.42,111383.0,59.3715,59.5116,59.222,59.25,111383.0
2020-11-18 11:50:00,63.39,63.45,63.25,63.4,66867.0,59.222,59.278,59.0912,59.2313,66867.0
2020-11-18 11:55:00,63.41,63.5,63.35,63.45,72828.0,59.2407,59.3247,59.1846,59.278,72828.0
2020-11-18 12:00:00,63.45,63.54,63.38,63.51,226208.0,59.278,59.3621,59.2126,59.3341,226208.0
2020-11-18 12:05:00,63.48,63.63,63.48,63.51,48639.0,59.3061,59.4462,59.3061,59.3341,48639.0
2020-11-18 12:10:00,63.5,63.67,63.43,63.67,71159.0,59.3247,59.4836,59.2593,59.4836,71159.0
2020-11-18 12:15:00,63.65,63.66,63.21,63.24,85854.0,59.4649,59.4742,59.0538,59.0818,85854.0
2020-11-18 12:20:00,63.24,63.35,63.22,63.29,31874.0,59.0818,59.1846,59.0632,59.1285,31874.0
2020-11-18 12:25:00,63.3,63.32,63.03,63.17,44917.0,59.1379,59.1566,58.8856,59.0164,44917.0
2020-11-18 12:30:00,63.16,63.39,63.15,63.39,43826.0,59.0071,59.222,58.9978,59.222,43826.0
2020-11-18 12:35:00,63.41,63.47,63.3,63.46,53269.0,59.2407,59.2967,59.1379,59.2874,53269.0
2020-11-18 12:40:00,63.46,63.63,63.4,63.62,73603.0,59.2874,59.4462,59.2313,59.4369,73603.0
2020-11-18 12:45:00,63.63,63.63,63.49,63.59,80756.0,59.4462,59.4462,59.3154,59.4088,80756.0
2020-11-18 12:50:00,63.57,63.77,63.57,63.77,56824.0,59.3901,59.577,59.3901,59.577,56824.0
2020-11-18 12:55:00,63.82,64.04,63.75,63.93,157505.0,59.6237,59.8292,59.5583,59.7265,157505.0
2020-11-18 13:00:00,63.93,64.0,63.75,63.77,199850.0,59.7265,59.7919,59.5583,59.577,199850.0
2020-11-18 13:05:00,63.8,64.07,63.75,63.76,121710.0,59.605,59.8573,59.5583,59.5676,121710.0
2020-11-18 13:10:00,63.78,63.81,63.71,63.75,58912.0,59.5863,59.6144,59.5209,59.5583,58912.0
2020-11-18 13:15:00,63.74,63.78,63.48,63.5,88503.0,59.549,59.5863,59.3061,59.3247,88503.0
2020-11-18 13:20:00,63.49,63.56,63.39,63.49,66548.0,59.3154,59.3808,59.222,59.3154,66548.0
2020-11-18 13:25:00,63.49,63.58,63.44,63.45,65791.0,59.3154,59.3995,59.2687,59.278,65791.0
2020-11-18 13:30:00,63.44,63.51,63.41,63.45,61526.0,59.2687,59.3341,59.2407,59.278,61526.0
2020-11-18 13:35:00,63.44,63.64,63.44,63.57,44320.0,59.2687,59.4555,59.2687,59.3901,44320.0
2020-11-18 13:40:00,63.56,63.56,63.26,63.3,70525.0,59.3808,59.3808,59.1005,59.1379,70525.0
2020-11-18 13:45:00,63.3,63.38,63.27,63.33,119271.0,59.1379,59.2126,59.1099,59.1659,119271.0
2020-11-18 13:50:00,63.33,63.33,63.02,63.03,80821.0,59.1659,59.1659,58.8763,58.8856,80821.0
2020-11-18 13:55:00,63.02,63.06,62.9,62.97,81439.0,58.8763,58.9137,58.7642,58.8296,81439.0
2020-11-18 14:00:00,62.96,63.2,62.91,63.14,90578.0,58.8202,59.0445,58.7735,58.9884,90578.0
2020-11-18 14:05:00,63.14,63.15,62.86,62.87,104432.0,58.9884,58.9978,58.7268,58.7362,104432.0
2020-11-18 14:10:00,62.87,62.99,62.82,62.87,69574.0,58.7362,58.8483,58.6895,58.7362,69574.0
2020-11-18 14:15:00,62.88,62.88,62.6,62.6,69282.0,58.7455,58.7455,58.4839,58.4839,69282.0
2020-11-18 14:20:00,62.61,62.63,62.32,62.42,63967.0,58.4933,58.5119,58.2223,58.3158,63967.0
2020-11-18 14:25:00,62.42,62.45,62.09,62.34,124905.0,58.3158,58.3438,58.0075,58.241,124905.0
2020-11-18 14:30:00,62.32,62.55,62.24,62.32,155088.0,58.2223,58.4372,58.1476,58.2223,155088.0
2020-11-18 14:35:00,62.3,62.58,62.27,62.53,76793.0,58.2036,58.4652,58.1756,58.4185,76793.0
2020-11-18 14:40:00,62.53,62.56,62.43,62.53,42125.0,58.4185,58.4465,58.3251,58.4185,42125.0
2020-11-18 14:45:00,62.52,62.53,62.26,62.28,49173.0,58.4092,58.4185,58.1663,58.185,49173.0
2020-11-18 14:50:00,62.28,62.58,62.24,62.54,94435.0,58.185,58.4652,58.1476,58.4279,94435.0
2020-11-18 14:55:00,62.54,62.62,62.5,62.53,84840.0,58.4279,58.5026,58.3905,58.4185,84840.0
2020-11-18 15:00:00,62.53,62.56,62.43,62.49,141311.0,58.4185,58.4465,58.3251,58.3812,141311.0
2020-11-18 15:05:00,62.48,62.63,62.47,62.54,148634.0,58.3718,58.5119,58.3625,58.4279,148634.0
2020-11-18 15:10:00,62.54,62.71,62.48,62.49,67885.0,58.4279,58.5867,58.3718,58.3812,67885.0
2020-11-18 15:15:00,62.49,62.57,62.41,62.49,142937.0,58.3812,58.4559,58.3064,58.3812,142937.0
2020-11-18 15:20:00,62.46,62.6,62.38,62.58,160982.0,58.3531,58.4839,58.2784,58.4652,160982.0
2020-11-18 15:25:00,62.57,62.64,62.54,62.59,115861.0,58.4559,58.5213,58.4279,58.4746,115861.0
2020-11-18 15:30:00,62.58,62.58,62.17,62.35,127741.0,58.4652,58.4652,58.0822,58.2504,127741.0
2020-11-18 15:35:00,62.35,62.46,62.3,62.34,234162.0,58.2504,58.3531,58.2036,58.241,234162.0
2020-11-18 15:40:00,62.36,62.74,62.27,62.73,246136.0,58.2597,58.6147,58.1756,58.6054,246136.0
2020-11-18 15:45:00,62.73,62.91,62.66,62.85,285685.0,58.6054,58.7735,58.54,58.7175,285685.0
2020-11-18 15:50:00,62.86,62.93,62.56,62.57,492568.0,58.7268,58.7922,58.4465,58.4559,492568.0
2020-11-18 15:55:00,62.57,62.71,62.25,62.28,941938.0,58.4559,58.5867,58.1569,58.185,941938.0
2020-11-19 09:30:00,60.72,61.17,60.46,61.01,702778.0,56.7275,57.1479,56.4846,56.9985,702778.0
2020-11-19 09:35:00,60.97,61.54,60.89,61.49,253149.0,56.9611,57.4936,56.8864,57.4469,253149.0
2020-11-19 09:40:00,61.5,61.98,61.4,61.98,304610.0,57.4562,57.9047,57.3628,57.9047,304610.0
2020-11-19 09:45:00,61.94,62.0,61.62,61.82,201979.0,57.8673,57.9234,57.5684,57.7552,201979.0
2020-11-19 09:50:00,61.82,62.56,61.69,62.56,460895.0,57.7552,58.4465,57.6338,58.4465,460895.0
2020-11-19 09:55:00,62.56,62.56,61.73,61.75,245843.0,58.4465,58.4465,57.6711,57.6898,245843.0
2020-11-19 10:00:00,61.75,61.98,61.74,61.8,95515.0,57.6898,57.9047,57.6805,57.7365,95515.0
2020-11-19 10:05:00,61.81,61.91,61.32,61.51,97271.0,57.7459,57.8393,57.2881,57.4656,97271.0
2020-11-19 10:10:00,61.51,61.51,60.85,60.98,133327.0,57.4656,57.4656,56.849,56.9704,133327.0
2020-11-19 10:15:00,60.96,61.17,60.93,61.05,192131.0,56.9518,57.1479,56.9237,57.0358,192131.0
2020-11-19 10:20:00,61.04,61.24,60.99,61.08,77658.0,57.0265,57.2133,56.9798,57.0639,77658.0
2020-11-19 10:25:00,61.09,61.09,60.91,61.0,139807.0,57.0732,57.0732,56.905,56.9891,139807.0
2020-11-19 10:30:00,61.0,61.05,60.92,61.01,83688.0,56.9891,57.0358,56.9144,56.9985,83688.0
2020-11-19 10:35:00,61.02,61.11,60.9,61.11,85320.0,57.0078,57.0919,56.8957,57.0919,85320.0
2020-11-19 10:40:00,61.11,61.38,61.11,61.38,77164.0,57.0919,57.3441,57.0919,57.3441,77164.0
2020-11-19 10:45:00,61.37,61.5,61.36,61.44,94881.0,57.3348,57.4562,57.3255,57.4002,94881.0
2020-11-19 10:50:00,61.44,61.47,61.0,61.08,82800.0,57.4002,57.4282,56.9891,57.0639,82800.0
2020-11-19 10:55:00,61.05,61.44,61.04,61.15,91404.0,57.0358,57.4002,57.0265,57.1293,91404.0
2020-11-19 11:00:00,61.15,61.15,60.91,60.97,98532.0,57.1293,57.1293,56.905,56.9611,98532.0
2020-11-19 11:05:00,60.97,60.97,60.75,60.92,68529.0,56.9611,56.9611,56.7556,56.9144,68529.0
2020-11-19 11:10:00,60.91,60.95,60.84,60.94,60572.0,56.905,56.9424,56.8396,56.9331,60572.0
2020-11-19 11:15:00,60.93,61.03,60.89,60.97,69934.0,56.9237,57.0171,56.8864,56.9611,69934.0
2020-11-19 11:20:00,60.95,61.08,60.87,60.9,63243.0,56.9424,57.0639,56.8677,56.8957,63243.0
2020-11-19 11:25:00,60.92,60.94,60.65,60.76,64831.0,56.9144,56.9331,56.6621,56.7649,64831.0
2020-11-19 11:30:00,60.75,61.06,60.74,61.03,62583.0,56.7556,57.0452,56.7462,57.0171,62583.0
2020-11-19 11:35:00,61.03,61.07,60.78,60.89,48314.0,57.0171,57.0545,56.7836,56.8864,48314.0
2020-11-19 11:40:00,60.87,60.97,60.83,60.95,53942.0,56.8677,56.9611,56.8303,56.9424,53942.0
2020-11-19 11:45:00,60.95,61.04,60.93,61.04,73907.0,56.9424,57.0265,56.9237,57.0265,73907.0
2020-11-19 11:50:00,61.04,61.07,60.95,61.0,58296.0,57.0265,57.0545,56.9424,56.9891,58296.0
2020-11-19 11:55:00,61.0,61.11,60.93,61.06,62755.0,56.9891,57.0919,56.9237,57.0452,62755.0
2020-11-19 12:00:00,61.09,61.13,61.01,61.05,53930.0,57.0732,57.1106,56.9985,57.0358,53930.0
2020-11-19 12:05:00,61.03,61.06,60.96,61.03,45612.0,57.0171,57.0452,56.9518,57.0171,45612.0
2020-11-19 12:10:00,61.02,61.04,60.96,60.98,121386.0,57.0078,57.0265,56.9518,56.9704,121386.0
2020-11-19 12:15:00,60.98,61.0,60.6,60.6,102321.0,56.9704,56.9891,56.6154,56.6154,102321.0
2020-11-19 12:20:00,60.6,60.89,60.59,60.86,120880.0,56.6154,56.8864,56.6061,56.8583,120880.0
2020-11-19 12:25:00,60.86,60.95,60.83,60.95,75344.0,56.8583,56.9424,56.8303,56.9424,75344.0
2020-11-19 12:30:00,60.95,60.98,60.87,60.92,90006.0,56.9424,56.9704,56.8677,56.9144,90006.0
2020-11-19 12:35:00,60.94,61.0,60.87,60.98,52534.0,56.9331,56.9891,56.8677,56.9704,52534.0
2020-11-19 12:40:00,60.96,60.99,60.81,60.84,97551.0,56.9518,56.9798,56.8116,56.8396,97551.0
2020-11-19 12:45:00,60.84,60.9,60.58,60.62,85978.0,56.8396,56.8957,56.5967,56.6341,85978.0
2020-11-19 12:50:00,60.6,60.66,60.53,60.57,36937.0,56.6154,56.6715,56.55,56.5874,36937.0
2020-11-19 12:55:00,60.57,60.65,60.52,60.53,30585.0,56.5874,56.6621,56.5407,56.55,30585.0
2020-11-19 13:00:00,60.54,60.65,60.52,60.58,49130.0,56.5594,56.6621,56.5407,56.5967,49130.0
2020-11-19 13:05:00,60.58,60.58,60.41,60.48,42948.0,56.5967,56.5967,56.4379,56.5033,42948.0
2020-11-19 13:10:00,60.47,60.54,60.46,60.51,31482.0,56.494,56.5594,56.4846,56.5313,31482.0
2020-11-19 13:15:00,60.52,60.58,60.49,60.49,34763.0,56.5407,56.5967,56.5127,56.5127,34763.0
2020-11-19 13:20:00,60.49,60.57,60.4,60.55,55341.0,56.5127,56.5874,56.4286,56.5687,55341.0
2020-11-19 13:25:00,60.55,60.68,60.52,60.64,54997.0,56.5687,56.6902,56.5407,56.6528,54997.0
2020-11-19 13:30:00,60.64,60.82,60.63,60.81,59040.0,56.6528,56.821,56.6435,56.8116,59040.0
2020-11-19 13:35:00,60.81,60.86,60.71,60.72,45670.0,56.8116,56.8583,56.7182,56.7275,45670.0
2020-11-19 13:40:00,60.72,60.8,60.71,60.74,45571.0,56.7275,56.8023,56.7182,56.7462,45571.0
2020-11-19 13:45:00,60.75,60.9,60.74,60.88,56999.0,56.7556,56.8957,56.7462,56.877,56999.0
2020-11-19 13:50:00,60.9,60.99,60.86,60.91,62560.0,56.8957,56.9798,56.8583,56.905,62560.0
2020-11-19 13:55:00,60.92,60.97,60.87,60.97,43075.0,56.9144,56.9611,56.8677,56.9611,43075.0
2020-11-19 14:00:00,60.97,61.07,60.96,61.02,84026.0,56.9611,57.0545,56.9518,57.0078,84026.0
2020-11-19 14:05:00,61.02,61.24,61.01,61.24,59685.0,57.0078,57.2133,56.9985,57.2133,59685.0
2020-11-19 14:10:00,61.24,61.42,61.23,61.38,94063.0,57.2133,57.3815,57.204,57.3441,94063.0
2020-11-19 14:15:00,61.39,61.48,61.28,61.42,209033.0,57.3535,57.4376,57.2507,57.3815,209033.0
2020-11-19 14:20:00,61.42,61.61,61.41,61.54,159053.0,57.3815,57.559,57.3722,57.4936,159053.0
2020-11-19 14:25:00,61.53,61.58,61.32,61.37,130127.0,57.4843,57.531,57.2881,57.3348,130127.0
2020-11-19 14:30:00,61.37,61.42,61.24,61.28,57017.0,57.3348,57.3815,57.2133,57.2507,57017.0
2020-11-19 14:35:00,61.27,61.42,61.27,61.33,47864.0,57.2414,57.3815,57.2414,57.2974,47864.0
2020-11-19 14:40:00,61.34,61.39,61.23,61.31,45124.0,57.3068,57.3535,57.204,57.2787,45124.0
2020-11-19 14:45:00,61.32,61.33,61.22,61.22,41090.0,57.2881,57.2974,57.1947,57.1947,41090.0
2020-11-19 14:50:00,61.21,61.21,61.08,61.14,62190.0,57.1853,57.1853,57.0639,57.1199,62190.0
2020-11-19 14:55:00,61.13,61.2,61.08,61.11,59318.0,57.1106,57.176,57.0639,57.0919,59318.0
2020-11-19 15:00:00,61.12,61.15,61.09,61.1,103785.0,57.1012,57.1293,57.0732,57.0825,103785.0
2020-11-19 15:05:00,61.09,61.09,60.86,60.92,77726.0,57.0732,57.0732,56.8583,56.9144,77726.0
2020-11-19 15:10:00,60.92,61.02,60.81,61.02,201413.0,56.9144,57.0078,56.8116,57.0078,201413.0
2020-11-19 15:15:00,61.01,61.11,60.97,60.98,106992.0,56.9985,57.0919,56.9611,56.9704,106992.0
2020-11-19 15:20:00,60.98,61.05,60.97,61.02,68949.0,56.9704,57.0358,56.9611,57.0078,68949.0
2020-11-19 15:25:00,61.03,61.06,60.93,61.01,121342.0,57.0171,57.0452,56.9237,56.9985,121342.0
2020-11-19 15:30:00,61.01,61.11,60.92,61.11,69720.0,56.9985,57.0919,56.9144,57.0919,69720.0
2020-11-19 15:35:00,61.1,61.18,60.97,61.07,95788.0,57.0825,57.1573,56.9611,57.0545,95788.0
2020-11-19 15:40:00,61.07,61.32,61.04,61.32,112545.0,57.0545,57.2881,57.0265,57.2881,112545.0
2020-11-19 15:45:00,61.31,61.5,61.28,61.43,218650.0,57.2787,57.4562,57.2507,57.3908,218650.0
2020-11-19 15:50:00,61.43,61.57,61.41,61.55,276647.0,57.3908,57.5216,57.3722,57.503,276647.0
2020-11-19 15:55:00,61.55,61.6,61.31,61.55,535999.0,57.503,57.5497,57.2787,57.503,535999.0
2020-11-20 09:30:00,61.55,61.88,61.22,61.3,375949.0,57.503,57.8113,57.1947,57.2694,375949.0
2020-11-20 09:35:00,61.29,61.87,61.08,61.67,77344.0,57.2601,57.8019,57.0639,57.6151,77344.0
2020-11-20 09:40:00,61.68,61.93,61.55,61.75,138668.0,57.6244,57.858,57.503,57.6898,138668.0
2020-11-20 09:45:00,61.7,61.8,61.59,61.66,117533.0,57.6431,57.7365,57.5403,57.6057,117533.0
2020-11-20 09:50:00,61.68,61.75,61.56,61.72,289033.0,57.6244,57.6898,57.5123,57.6618,289033.0
2020-11-20 09:55:00,61.7,61.71,61.48,61.6,128812.0,57.6431,57.6524,57.4376,57.5497,128812.0
2020-11-20 10:00:00,61.61,61.81,61.58,61.7,892722.0,57.559,57.7459,57.531,57.6431,892722.0
2020-11-20 10:05:00,61.71,61.77,61.58,61.73,77093.0,57.6524,57.7085,57.531,57.6711,77093.0
2020-11-20 10:10:00,61.71,61.73,61.6,61.66,93540.0,57.6524,57.6711,57.5497,57.6057,93540.0
2020-11-20 10:15:00,61.65,61.74,61.62,61.74,81169.0,57.5964,57.6805,57.5684,57.6805,81169.0
2020-11-20 10:20:00,61.75,61.86,61.71,61.8,74938.0,57.6898,57.7926,57.6524,57.7365,74938.0
2020-11-20 10:25:00,61.8,61.98,61.78,61.96,51715.0,57.7365,57.9047,57.7178,57.886,51715.0
2020-11-20 10:30:00,61.97,62.02,61.72,61.86,111029.0,57.8953,57.9421,57.6618,57.7926,111029.0
2020-11-20 10:35:00,61.87,61.99,61.84,61.98,63920.0,57.8019,57.914,57.7739,57.9047,63920.0
2020-11-20 10:40:00,61.97,61.98,61.87,61.93,72617.0,57.8953,57.9047,57.8019,57.858,72617.0
2020-11-20 10:45:00,61.93,61.97,61.77,61.94,58841.0,57.858,57.8953,57.7085,57.8673,58841.0
2020-11-20 10:50:00,61.95,62.06,61.92,61.98,65388.0,57.8767,57.9794,57.8486,57.9047,65388.0
2020-11-20 10:55:00,61.98,61.98,61.83,61.84,67818.0,57.9047,57.9047,57.7645,57.7739,67818.0
2020-11-20 11:00:00,61.84,61.94,61.82,61.85,85270.0,57.7739,57.8673,57.7552,57.7832,85270.0
2020-11-20 11:05:00,61.87,61.91,61.82,61.83,119108.0,57.8019,57.8393,57.7552,57.7645,119108.0
2020-11-20 11:10:00,61.83,61.83,61.51,61.55,79527.0,57.7645,57.7645,57.4656,57.503,79527.0
2020-11-20 11:15:00,61.56,61.65,61.54,61.59,100343.0,57.5123,57.5964,57.4936,57.5403,100343.0
2020-11-20 11:20:00,61.59,61.59,61.47,61.49,84101.0,57.5403,57.5403,57.4282,57.4469,84101.0
2020-11-20 11:25:00,61.49,61.5,61.32,61.39,116457.0,57.4469,57.4562,57.2881,57.3535,116457.0
2020-11-20 11:30:00,61.39,61.43,61.32,61.35,92790.0,57.3535,57.3908,57.2881,57.3161,92790.0
2020-11-20 11:35:00,61.35,61.41,61.2,61.24,76624.0,57.3161,57.3722,57.176,57.2133,76624.0
2020-11-20 11:40:00,61.24,61.29,61.05,61.11,66687.0,57.2133,57.2601,57.0358,57.0919,66687.0
2020-11-20 11:45:00,61.12,61.15,60.91,60.97,81276.0,57.1012,57.1293,56.905,56.9611,81276.0
2020-11-20 11:50:00,60.97,61.16,60.97,61.15,95238.0,56.9611,57.1386,56.9611,57.1293,95238.0
2020-11-20 11:55:00,61.15,61.19,61.09,61.13,47829.0,57.1293,57.1666,57.0732,57.1106,47829.0
2020-11-20 12:00:00,61.13,61.15,61.06,61.14,41189.0,57.1106,57.1293,57.0452,57.1199,41189.0
2020-11-20 12:05:00,61.13,61.14,60.99,61.05,86364.0,57.1106,57.1199,56.9798,57.0358,86364.0
2020-11-20 12:10:00,61.05,61.08,61.01,61.07,83522.0,57.0358,57.0639,56.9985,57.0545,83522.0
2020-11-20 12:15:00,61.07,61.13,61.02,61.13,96604.0,57.0545,57.1106,57.0078,57.1106,96604.0
2020-11-20 12:20:00,61.13,61.2,61.1,61.11,44223.0,57.1106,57.176,57.0825,57.0919,44223.0
2020-11-20 12:25:00,61.1,61.14,61.0,61.04,40366.0,57.0825,57.1199,56.9891,57.0265,40366.0
2020-11-20 12:30:00,61.05,61.15,61.02,61.15,35658.0,57.0358,57.1293,57.0078,57.1293,35658.0
2020-11-20 12:35:00,61.14,61.19,61.12,61.14,35125.0,57.1199,57.1666,57.1012,57.1199,35125.0
2020-11-20 12:40:00,61.14,61.25,61.14,61.25,40636.0,57.1199,57.2227,57.1199,57.2227,40636.0
2020-11-20 12:45:00,61.24,61.36,61.23,61.3,40310.0,57.2133,57.3255,57.204,57.2694,40310.0
2020-11-20 12:50:00,61.3,61.34,61.25,61.33,41535.0,57.2694,57.3068,57.2227,57.2974,41535.0
2020-11-20 12:55:00,61.33,61.34,61.2,61.23,68079.0,57.2974,57.3068,57.176,57.204,68079.0
2020-11-20 13:00:00,61.21,61.29,61.08,61.09,133099.0,57.1853,57.2601,57.0639,57.0732,133099.0
2020-11-20 13:05:00,61.09,61.15,60.98,61.02,73163.0,57.0732,57.1293,56.9704,57.0078,73163.0
2020-11-20 13:10:00,61.02,61.09,60.97,61.08,62839.0,57.0078,57.0732,56.9611,57.0639,62839.0
2020-11-20 13:15:00,61.07,61.11,61.05,61.08,42482.0,57.0545,57.0919,57.0358,57.0639,42482.0
2020-11-20 13:20:00,61.08,61.17,61.06,61.14,45418.0,57.0639,57.1479,57.0452,57.1199,45418.0
2020-11-20 13:25:00,61.14,61.17,61.13,61.14,49626.0,57.1199,57.1479,57.1106,57.1199,49626.0
2020-11-20 13:30:00,61.14,61.2,61.09,61.18,77997.0,57.1199,57.176,57.0732,57.1573,77997.0
2020-11-20 13:35:00,61.17,61.19,61.09,61.1,49530.0,57.1479,57.1666,57.0732,57.0825,49530.0
2020-11-20 13:40:00,61.09,61.18,61.01,61.05,44946.0,57.0732,57.1573,56.9985,57.0358,44946.0
2020-11-20 13:45:00,61.05,61.15,61.01,61.14,46091.0,57.0358,57.1293,56.9985,57.1199,46091.0
2020-11-20 13:50:00,61.15,61.17,61.08,61.08,179078.0,57.1293,57.1479,57.0639,57.0639,179078.0
2020-11-20 13:55:00,61.09,61.14,61.06,61.09,38658.0,57.0732,57.1199,57.0452,57.0732,38658.0
2020-11-20 14:00:00,61.08,61.12,60.97,61.0,50173.0,57.0639,57.1012,56.9611,56.9891,50173.0
2020-11-20 14:05:00,61.0,61.12,60.97,61.11,45235.0,56.9891,57.1012,56.9611,57.0919,45235.0
2020-11-20 14:10:00,61.1,61.12,61.05,61.05,62636.0,57.0825,57.1012,57.0358,57.0358,62636.0
2020-11-20 14:15:00,61.05,61.08,60.98,60.98,57198.0,57.0358,57.0639,56.9704,56.9704,57198.0
2020-11-20 14:20:00,60.99,61.02,60.97,60.99,80739.0,56.9798,57.0078,56.9611,56.9798,80739.0
2020-11-20 14:25:00,61.0,61.0,60.88,60.9,60315.0,56.9891,56.9891,56.877,56.8957,60315.0
2020-11-20 14:30:00,60.89,60.96,60.82,60.95,63960.0,56.8864,56.9518,56.821,56.9424,63960.0
2020-11-20 14:35:00,60.95,61.02,60.84,60.88,132623.0,56.9424,57.0078,56.8396,56.877,132623.0
2020-11-20 14:40:00,60.87,60.87,60.77,60.79,64478.0,56.8677,56.8677,56.7742,56.7929,64478.0
2020-11-20 14:45:00,60.8,60.9,60.79,60.88,109700.0,56.8023,56.8957,56.7929,56.877,109700.0
2020-11-20 14:50:00,60.88,60.89,60.81,60.86,83246.0,56.877,56.8864,56.8116,56.8583,83246.0
2020-11-20 14:55:00,60.86,60.86,60.8,60.85,49385.0,56.8583,56.8583,56.8023,56.849,49385.0
2020-11-20 15:00:00,60.85,61.0,60.85,60.98,91530.0,56.849,56.9891,56.849,56.9704,91530.0
2020-11-20 15:05:00,60.97,61.0,60.81,60.81,66435.0,56.9611,56.9891,56.8116,56.8116,66435.0
2020-11-20 15:10:00,60.81,60.87,60.7,60.72,69343.0,56.8116,56.8677,56.7088,56.7275,69343.0
2020-11-20 15:15:00,60.71,60.73,60.57,60.62,101690.0,56.7182,56.7369,56.5874,56.6341,101690.0
2020-11-20 15:20:00,60.63,60.75,60.61,60.69,74103.0,56.6435,56.7556,56.6248,56.6995,74103.0
2020-11-20 15:25:00,60.68,60.74,60.66,60.68,65202.0,56.6902,56.7462,56.6715,56.6902,65202.0
2020-11-20 15:30:00,60.68,60.73,60.65,60.71,118354.0,56.6902,56.7369,56.6621,56.7182,118354.0
2020-11-20 15:35:00,60.72,60.79,60.68,60.75,137019.0,56.7275,56.7929,56.6902,56.7556,137019.0
2020-11-20 15:40:00,60.76,60.81,60.72,60.8,133369.0,56.7649,56.8116,56.7275,56.8023,133369.0
2020-11-20 15:45:00,60.8,60.94,60.79,60.84,159246.0,56.8023,56.9331,56.7929,56.8396,159246.0
2020-11-20 15:50:00,60.84,60.85,60.57,60.58,285373.0,56.8396,56.849,56.5874,56.5967,285373.0
2020-11-20 15:55:00,60.57,60.77,60.52,60.66,592230.0,56.5874,56.7742,56.5407,56.6715,592230.0
2020-11-23 09:30:00,61.13,61.47,60.61,61.11,209860.0,57.1106,57.4282,56.6248,57.0919,209860.0
2020-11-23 09:35:00,61.09,61.32,60.92,61.04,85542.0,57.0732,57.2881,56.9144,57.0265,85542.0
2020-11-23 09:40:00,61.02,61.22,60.93,61.11,86149.0,57.0078,57.1947,56.9237,57.0919,86149.0
2020-11-23 09:45:00,61.12,61.54,61.1,61.32,108884.0,57.1012,57.4936,57.0825,57.2881,108884.0
2020-11-23 09:50:00,61.31,61.41,61.22,61.25,99580.0,57.2787,57.3722,57.1947,57.2227,99580.0
2020-11-23 09:55:00,61.25,61.45,61.22,61.33,112626.0,57.2227,57.4095,57.1947,57.2974,112626.0
2020-11-23 10:00:00,61.35,61.51,61.18,61.42,89739.0,57.3161,57.4656,57.1573,57.3815,89739.0
2020-11-23 10:05:00,61.43,61.61,61.43,61.52,83395.0,57.3908,57.559,57.3908,57.4749,83395.0
2020-11-23 10:10:00,61.5,61.5,61.15,61.19,66644.0,57.4562,57.4562,57.1293,57.1666,66644.0
2020-11-23 10:15:00,61.19,61.28,61.16,61.25,76486.0,57.1666,57.2507,57.1386,57.2227,76486.0
2020-11-23 10:20:00,61.24,61.29,61.17,61.18,77889.0,57.2133,57.2601,57.1479,57.1573,77889.0
2020-11-23 10:25:00,61.17,61.17,60.89,60.94,132469.0,57.1479,57.1479,56.8864,56.9331,132469.0
2020-11-23 10:30:00,60.94,61.12,60.91,61.0,77292.0,56.9331,57.1012,56.905,56.9891,77292.0
2020-11-23 10:35:00,60.99,61.11,60.96,61.07,54943.0,56.9798,57.0919,56.9518,57.0545,54943.0
2020-11-23 10:40:00,61.08,61.43,61.06,61.4,87141.0,57.0639,57.3908,57.0452,57.3628,87141.0
2020-11-23 10:45:00,61.39,61.53,61.36,61.5,64915.0,57.3535,57.4843,57.3255,57.4562,64915.0
2020-11-23 10:50:00,61.5,61.5,61.29,61.39,87003.0,57.4562,57.4562,57.2601,57.3535,87003.0
2020-11-23 10:55:00,61.4,61.52,61.37,61.51,116407.0,57.3628,57.4749,57.3348,57.4656,116407.0
2020-11-23 11:00:00,61.51,61.72,61.51,61.6,89560.0,57.4656,57.6618,57.4656,57.5497,89560.0
2020-11-23 11:05:00,61.59,61.64,61.44,61.45,69914.0,57.5403,57.587,57.4002,57.4095,69914.0
2020-11-23 11:10:00,61.44,61.49,61.31,61.32,98645.0,57.4002,57.4469,57.2787,57.2881,98645.0
2020-11-23 11:15:00,61.31,61.47,61.28,61.45,68223.0,57.2787,57.4282,57.2507,57.4095,68223.0
2020-11-23 11:20:00,61.47,61.6,61.43,61.55,92796.0,57.4282,57.5497,57.3908,57.503,92796.0
2020-11-23 11:25:00,61.55,61.7,61.52,61.67,74164.0,57.503,57.6431,57.4749,57.6151,74164.0
2020-11-23 11:30:00,61.67,61.67,61.3,61.43,53446.0,57.6151,57.6151,57.2694,57.3908,53446.0
2020-11-23 11:35:00,61.42,61.51,61.28,61.29,49605.0,57.3815,57.4656,57.2507,57.2601,49605.0
2020-11-23 11:40:00,61.28,61.36,61.27,61.33,50554.0,57.2507,57.3255,57.2414,57.2974,50554.0
2020-11-23 11:45:00,61.33,61.47,61.3,61.45,48854.0,57.2974,57.4282,57.2694,57.4095,48854.0
2020-11-23 11:50:00,61.46,61.46,61.31,61.32,47365.0,57.4189,57.4189,57.2787,57.2881,47365.0
2020-11-23 11:55:00,61.31,61.35,61.29,61.32,46880.0,57.2787,57.3161,57.2601,57.2881,46880.0
2020-11-23 12:00:00,61.31,61.32,61.06,61.22,55779.0,57.2787,57.2881,57.0452,57.1947,55779.0
2020-11-23 12:05:00,61.22,61.24,61.12,61.22,41644.0,57.1947,57.2133,57.1012,57.1947,41644.0
2020-11-23 12:10:00,61.22,61.24,61.13,61.14,28359.0,57.1947,57.2133,57.1106,57.1199,28359.0
2020-11-23 12:15:00,61.15,61.36,61.14,61.35,37862.0,57.1293,57.3255,57.1199,57.3161,37862.0
2020-11-23 12:20:00,61.34,61.43,61.29,61.37,82050.0,57.3068,57.3908,57.2601,57.3348,82050.0
2020-11-23 12:25:00,61.37,61.41,61.31,61.41,30736.0,57.3348,57.3722,57.2787,57.3722,30736.0
2020-11-23 12:30:00,61.41,61.48,61.38,61.41,68311.0,57.3722,57.4376,57.3441,57.3722,68311.0
2020-11-23 12:35:00,61.39,61.42,61.32,61.33,29871.0,57.3535,57.3815,57.2881,57.2974,29871.0
2020-11-23 12:40:00,61.35,61.36,61.22,61.28,44452.0,57.3161,57.3255,57.1947,57.2507,44452.0
2020-11-23 12:45:00,61.28,61.39,61.27,61.36,30863.0,57.2507,57.3535,57.2414,57.3255,30863.0
2020-11-23 12:50:00,61.35,61.35,61.21,61.23,27030.0,57.3161,57.3161,57.1853,57.204,27030.0
2020-11-23 12:55:00,61.23,61.33,61.21,61.33,32985.0,57.204,57.2974,57.1853,57.2974,32985.0
2020-11-23 13:00:00,61.32,61.36,61.3,61.35,61797.0,57.2881,57.3255,57.2694,57.3161,61797.0
2020-11-23 13:05:00,61.36,61.39,61.25,61.35,70383.0,57.3255,57.3535,57.2227,57.3161,70383.0
2020-11-23 13:10:00,61.36,61.39,61.31,61.32,22736.0,57.3255,57.3535,57.2787,57.2881,22736.0
2020-11-23 13:15:00,61.33,61.53,61.32,61.53,59527.0,57.2974,57.4843,57.2881,57.4843,59527.0
2020-11-23 13:20:00,61.53,61.53,61.38,61.39,41243.0,57.4843,57.4843,57.3441,57.3535,41243.0
2020-11-23 13:25:00,61.39,61.43,61.29,61.39,66128.0,57.3535,57.3908,57.2601,57.3535,66128.0
2020-11-23 13:30:00,61.4,61.43,61.32,61.38,33099.0,57.3628,57.3908,57.2881,57.3441,33099.0
2020-11-23 13:35:00,61.38,61.4,61.31,61.34,30773.0,57.3441,57.3628,57.2787,57.3068,30773.0
2020-11-23 13:40:00,61.33,61.35,61.26,61.27,20858.0,57.2974,57.3161,57.232,57.2414,20858.0
2020-11-23 13:45:00,61.27,61.27,61.16,61.18,33156.0,57.2414,57.2414,57.1386,57.1573,33156.0
2020-11-23 13:50:00,61.15,61.22,61.13,61.21,34106.0,57.1293,57.1947,57.1106,57.1853,34106.0
2020-11-23 13:55:00,61.21,61.37,61.16,61.35,100411.0,57.1853,57.3348,57.1386,57.3161,100411.0
2020-11-23 14:00:00,61.35,61.45,61.34,61.38,82523.0,57.3161,57.4095,57.3068,57.3441,82523.0
2020-11-23 14:05:00,61.37,61.38,61.23,61.24,43664.0,57.3348,57.3441,57.204,57.2133,43664.0
2020-11-23 14:10:00,61.24,61.28,61.21,61.24,48379.0,57.2133,57.2507,57.1853,57.2133,48379.0
2020-11-23 14:15:00,61.25,61.35,61.25,61.3,41576.0,57.2227,57.3161,57.2227,57.2694,41576.0
2020-11-23 14:20:00,61.3,61.33,61.23,61.24,34915.0,57.2694,57.2974,57.204,57.2133,34915.0
2020-11-23 14:25:00,61.25,61.25,61.2,61.25,32328.0,57.2227,57.2227,57.176,57.2227,32328.0
2020-11-23 14:30:00,61.25,61.3,61.24,61.3,46702.0,57.2227,57.2694,57.2133,57.2694,46702.0
2020-11-23 14:35:00,61.29,61.3,61.19,61.2,41581.0,57.2601,57.2694,57.1666,57.176,41581.0
2020-11-23 14:40:00,61.2,61.27,61.15,61.26,56383.0,57.176,57.2414,57.1293,57.232,56383.0
2020-11-23 14:45:00,61.26,61.35,61.25,61.27,40756.0,57.232,57.3161,57.2227,57.2414,40756.0
2020-11-23 14:50:00,61.27,61.47,61.23,61.41,86441.0,57.2414,57.4282,57.204,57.3722,86441.0
2020-11-23 14:55:00,61.41,61.54,61.39,61.54,57760.0,57.3722,57.4936,57.3535,57.4936,57760.0
2020-11-23 15:00:00,61.54,61.67,61.53,61.62,70251.0,57.4936,57.6151,57.4843,57.5684,70251.0
2020-11-23 15:05:00,61.63,61.65,61.59,61.61,61139.0,57.5777,57.5964,57.5403,57.559,61139.0
2020-11-23 15:10:00,61.61,61.75,61.57,61.73,87220.0,57.559,57.6898,57.5216,57.6711,87220.0
2020-11-23 15:15:00,61.73,61.74,61.51,61.57,70487.0,57.6711,57.6805,57.4656,57.5216,70487.0
2020-11-23 15:20:00,61.57,61.57,61.39,61.43,62874.0,57.5216,57.5216,57.3535,57.3908,62874.0
2020-11-23 15:25:00,61.43,61.47,61.38,61.43,88945.0,57.3908,57.4282,57.3441,57.3908,88945.0
2020-11-23 15:30:00,61.44,61.49,61.38,61.41,106740.0,57.4002,57.4469,57.3441,57.3722,106740.0
2020-11-23 15:35:00,61.42,61.48,61.32,61.34,83064.0,57.3815,57.4376,57.2881,57.3068,83064.0
2020-11-23 15:40:00,61.35,61.45,61.35,61.44,76489.0,57.3161,57.4095,57.3161,57.4002,76489.0
2020-11-23 15:45:00,61.44,61.52,61.4,61.44,100685.0,57.4002,57.4749,57.3628,57.4002,100685.0
2020-11-23 15:50:00,61.44,61.85,61.43,61.78,312381.0,57.4002,57.7832,57.3908,57.7178,312381.0
2020-11-23 15:55:00,61.79,61.85,61.74,61.79,553324.0,57.7272,57.7832,57.6805,57.7272,553324.0
2020-11-24 09:30:00,62.39,62.78,62.25,62.35,212737.0,58.2877,58.6521,58.1569,58.2504,212737.0
2020-11-24 09:35:00,62.36,62.84,62.35,62.82,97518.0,58.2597,58.7081,58.2504,58.6895,97518.0
2020-11-24 09:40:00,62.82,62.97,62.7,62.85,101023.0,58.6895,58.8296,58.5773,58.7175,101023.0
2020-11-24 09:45:00,62.85,63.15,62.8,63.13,268652.0,58.7175,58.9978,58.6708,58.9791,268652.0
2020-11-24 09:50:00,63.13,63.22,62.7,62.72,160846.0,58.9791,59.0632,58.5773,58.596,160846.0
2020-11-24 09:55:00,62.76,62.93,62.64,62.92,102504.0,58.6334,58.7922,58.5213,58.7829,102504.0
2020-11-24 10:00:00,62.92,62.94,62.59,62.73,94317.0,58.7829,58.8016,58.4746,58.6054,94317.0
2020-11-24 10:05:00,62.72,62.85,62.71,62.77,88535.0,58.596,58.7175,58.5867,58.6427,88535.0
2020-11-24 10:10:00,62.76,62.92,62.72,62.91,127561.0,58.6334,58.7829,58.596,58.7735,127561.0
2020-11-24 10:15:00,62.91,62.92,62.71,62.89,168006.0,58.7735,58.7829,58.5867,58.7549,168006.0
2020-11-24 10:20:00,62.9,63.16,62.87,63.16,113587.0,58.7642,59.0071,58.7362,59.0071,113587.0
2020-11-24 10:25:00,63.15,63.45,63.12,63.45,172229.0,58.9978,59.278,58.9697,59.278,172229.0
2020-11-24 10:30:00,63.45,63.5,63.24,63.29,178783.0,59.278,59.3247,59.0818,59.1285,178783.0
2020-11-24 10:35:00,63.3,63.44,63.25,63.44,85280.0,59.1379,59.2687,59.0912,59.2687,85280.0
2020-11-24 10:40:00,63.43,63.66,63.43,63.65,120479.0,59.2593,59.4742,59.2593,59.4649,120479.0
2020-11-24 10:45:00,63.65,63.78,63.62,63.72,88385.0,59.4649,59.5863,59.4369,59.5303,88385.0
2020-11-24 10:50:00,63.71,63.73,63.61,63.69,79172.0,59.5209,59.5396,59.4275,59.5022,79172.0
2020-11-24 10:55:00,63.68,63.68,63.3,63.33,63289.0,59.4929,59.4929,59.1379,59.1659,63289.0
2020-11-24 11:00:00,63.33,63.49,63.28,63.41,87521.0,59.1659,59.3154,59.1192,59.2407,87521.0
2020-11-24 11:05:00,63.42,63.54,63.31,63.51,69772.0,59.25,59.3621,59.1472,59.3341,69772.0
2020-11-24 11:10:00,63.51,63.62,63.46,63.58,80082.0,59.3341,59.4369,59.2874,59.3995,80082.0
2020-11-24 11:15:00,63.58,63.71,63.58,63.69,87354.0,59.3995,59.5209,59.3995,59.5022,87354.0
2020-11-24 11:20:00,63.7,63.77,63.65,63.74,76914.0,59.5116,59.577,59.4649,59.549,76914.0
2020-11-24 11:25:00,63.74,63.86,63.73,63.85,80122.0,59.549,59.6611,59.5396,59.6517,80122.0
2020-11-24 11:30:00,63.84,63.9,63.68,63.74,92361.0,59.6424,59.6984,59.4929,59.549,92361.0
2020-11-24 11:35:00,63.74,63.74,63.55,63.57,45949.0,59.549,59.549,59.3715,59.3901,45949.0
2020-11-24 11:40:00,63.57,63.63,63.43,63.44,66368.0,59.3901,59.4462,59.2593,59.2687,66368.0
2020-11-24 11:45:00,63.44,63.71,63.37,63.7,62168.0,59.2687,59.5209,59.2033,59.5116,62168.0
2020-11-24 11:50:00,63.7,63.85,63.67,63.84,73032.0,59.5116,59.6517,59.4836,59.6424,73032.0
2020-11-24 11:55:00,63.85,63.91,63.71,63.85,65126.0,59.6517,59.7078,59.5209,59.6517,65126.0
2020-11-24 12:00:00,63.85,63.92,63.79,63.8,63652.0,59.6517,59.7171,59.5957,59.605,63652.0
2020-11-24 12:05:00,63.79,63.95,63.79,63.93,74436.0,59.5957,59.7452,59.5957,59.7265,74436.0
2020-11-24 12:10:00,63.93,64.18,63.92,64.09,242208.0,59.7265,59.96,59.7171,59.8759,242208.0
2020-11-24 12:15:00,64.08,64.2,64.07,64.18,74533.0,59.8666,59.9787,59.8573,59.96,74533.0
2020-11-24 12:20:00,64.17,64.22,64.07,64.07,81049.0,59.9507,59.9974,59.8573,59.8573,81049.0
2020-11-24 12:25:00,64.07,64.1,63.97,63.97,62121.0,59.8573,59.8853,59.7638,59.7638,62121.0
2020-11-24 12:30:00,63.96,64.07,63.94,64.06,75162.0,59.7545,59.8573,59.7358,59.8479,75162.0
2020-11-24 12:35:00,64.05,64.08,63.88,64.02,108510.0,59.8386,59.8666,59.6798,59.8106,108510.0
2020-11-24 12:40:00,64.01,64.08,63.97,64.03,85952.0,59.8012,59.8666,59.7638,59.8199,85952.0
2020-11-24 12:45:00,64.02,64.03,63.88,63.89,52940.0,59.8106,59.8199,59.6798,59.6891,52940.0
2020-11-24 12:50:00,63.88,64.02,63.82,63.88,142900.0,59.6798,59.8106,59.6237,59.6798,142900.0
2020-11-24 12:55:00,63.89,64.09,63.78,64.0,410704.0,59.6891,59.8759,59.5863,59.7919,410704.0
2020-11-24 13:00:00,64.0,64.15,63.95,64.06,165237.0,59.7919,59.932,59.7452,59.8479,165237.0
2020-11-24 13:05:00,64.06,64.16,63.94,64.14,103063.0,59.8479,59.9413,59.7358,59.9227,103063.0
2020-11-24 13:10:00,64.16,64.32,64.15,64.27,122055.0,59.9413,60.0908,59.932,60.0441,122055.0
2020-11-24 13:15:00,64.27,64.35,64.24,64.29,56486.0,60.0441,60.1189,60.0161,60.0628,56486.0
2020-11-24 13:20:00,64.28,64.35,64.24,64.32,87598.0,60.0535,60.1189,60.0161,60.0908,87598.0
2020-11-24 13:25:00,64.31,64.36,64.17,64.32,117054.0,60.0815,60.1282,59.9507,60.0908,117054.0
2020-11-24 13:30:00,64.33,64.36,64.26,64.33,66367.0,60.1002,60.1282,60.0348,60.1002,66367.0
2020-11-24 13:35:00,64.33,64.35,64.27,64.31,54153.0,60.1002,60.1189,60.0441,60.0815,54153.0
2020-11-24 13:40:00,64.31,64.5,64.24,64.3,146976.0,60.0815,60.259,60.0161,60.0721,146976.0
2020-11-24 13:45:00,64.3,64.4,64.28,64.36,86940.0,60.0721,60.1656,60.0535,60.1282,86940.0
2020-11-24 13:50:00,64.36,64.39,64.31,64.34,62869.0,60.1282,60.1562,60.0815,60.1095,62869.0
2020-11-24 13:55:00,64.35,64.41,64.17,64.35,431621.0,60.1189,60.1749,59.9507,60.1189,431621.0
2020-11-24 14:00:00,64.35,64.5,64.33,64.38,62593.0,60.1189,60.259,60.1002,60.1469,62593.0
2020-11-24 14:05:00,64.39,64.44,64.34,64.38,61674.0,60.1562,60.2029,60.1095,60.1469,61674.0
2020-11-24 14:10:00,64.37,64.43,64.33,64.42,64650.0,60.1375,60.1936,60.1002,60.1842,64650.0
2020-11-24 14:15:00,64.41,64.43,64.28,64.38,99310.0,60.1749,60.1936,60.0535,60.1469,99310.0
2020-11-24 14:20:00,64.38,64.43,64.34,64.39,65939.0,60.1469,60.1936,60.1095,60.1562,65939.0
2020-11-24 14:25:00,64.39,64.46,64.38,64.42,73198.0,60.1562,60.2216,60.1469,60.1842,73198.0
2020-11-24 14:30:00,64.43,64.53,64.38,64.48,87108.0,60.1936,60.287,60.1469,60.2403,87108.0
2020-11-24 14:35:00,64.48,64.67,64.47,64.64,74958.0,60.2403,60.4178,60.231,60.3898,74958.0
2020-11-24 14:40:00,64.64,64.72,64.61,64.7,104584.0,60.3898,60.4645,60.3618,60.4458,104584.0
2020-11-24 14:45:00,64.7,64.73,64.52,64.59,116064.0,60.4458,60.4739,60.2777,60.3431,116064.0
2020-11-24 14:50:00,64.58,64.65,64.55,64.6,77118.0,60.3337,60.3991,60.3057,60.3524,77118.0
2020-11-24 14:55:00,64.6,64.7,64.55,64.69,125867.0,60.3524,60.4458,60.3057,60.4365,125867.0
2020-11-24 15:00:00,64.69,64.7,64.63,64.64,117112.0,60.4365,60.4458,60.3804,60.3898,117112.0
2020-11-24 15:05:00,64.64,64.7,64.45,64.5,146782.0,60.3898,60.4458,60.2123,60.259,146782.0
2020-11-24 15:10:00,64.5,64.57,64.47,64.51,97324.0,60.259,60.3244,60.231,60.2683,97324.0
2020-11-24 15:15:00,64.51,64.52,64.47,64.5,91396.0,60.2683,60.2777,60.231,60.259,91396.0
2020-11-24 15:20:00,64.5,64.51,64.3,64.42,120348.0,60.259,60.2683,60.0721,60.1842,120348.0
2020-11-24 15:25:00,64.41,64.42,64.34,64.36,77636.0,60.1749,60.1842,60.1095,60.1282,77636.0
2020-11-24 15:30:00,64.37,64.48,64.3,64.45,124931.0,60.1375,60.2403,60.0721,60.2123,124931.0
2020-11-24 15:35:00,64.45,64.46,64.32,64.38,138636.0,60.2123,60.2216,60.0908,60.1469,138636.0
2020-11-24 15:40:00,64.38,64.39,64.23,64.26,137847.0,60.1469,60.1562,60.0067,60.0348,137847.0
2020-11-24 15:45:00,64.26,64.38,64.19,64.34,230289.0,60.0348,60.1469,59.9694,60.1095,230289.0
2020-11-24 15:50:00,64.34,64.49,64.26,64.44,319249.0,60.1095,60.2496,60.0348,60.2029,319249.0
2020-11-24 15:55:00,64.44,64.45,64.22,64.33,520009.0,60.2029,60.2123,59.9974,60.1002,520009.0
2020-11-25 09:30:00,63.4,63.46,62.31,62.79,317604.0,59.2313,59.2874,58.213,58.6614,317604.0
2020-11-25 09:35:00,62.71,63.01,62.66,62.81,72773.0,58.5867,58.867,58.54,58.6801,72773.0
2020-11-25 09:40:00,62.82,63.16,62.67,63.14,75302.0,58.6895,59.0071,58.5493,58.9884,75302.0
2020-11-25 09:45:00,63.13,63.22,62.79,62.79,161724.0,58.9791,59.0632,58.6614,58.6614,161724.0
2020-11-25 09:50:00,62.8,62.83,62.6,62.65,70095.0,58.6708,58.6988,58.4839,58.5306,70095.0
2020-11-25 09:55:00,62.64,62.64,62.35,62.41,46823.0,58.5213,58.5213,58.2504,58.3064,46823.0
2020-11-25 10:00:00,62.39,62.57,62.39,62.5,49698.0,58.2877,58.4559,58.2877,58.3905,49698.0
2020-11-25 10:05:00,62.51,62.68,62.47,62.48,54453.0,58.3998,58.5587,58.3625,58.3718,54453.0
2020-11-25 10:10:00,62.47,62.64,62.36,62.63,55936.0,58.3625,58.5213,58.2597,58.5119,55936.0
2020-11-25 10:15:00,62.62,62.63,62.36,62.39,43524.0,58.5026,58.5119,58.2597,58.2877,43524.0
2020-11-25 10:20:00,62.4,62.57,62.38,62.4,50284.0,58.2971,58.4559,58.2784,58.2971,50284.0
2020-11-25 10:25:00,62.4,62.4,62.21,62.25,56074.0,58.2971,58.2971,58.1196,58.1569,56074.0
2020-11-25 10:30:00,62.26,62.46,62.21,62.42,51549.0,58.1663,58.3531,58.1196,58.3158,51549.0
2020-11-25 10:35:00,62.42,62.52,62.3,62.45,53757.0,58.3158,58.4092,58.2036,58.3438,53757.0
2020-11-25 10:40:00,62.43,62.48,62.29,62.48,579440.0,58.3251,58.3718,58.1943,58.3718,579440.0
2020-11-25 10:45:00,62.46,62.62,62.44,62.45,59977.0,58.3531,58.5026,58.3344,58.3438,59977.0
2020-11-25 10:50:00,62.45,62.6,62.42,62.54,52559.0,58.3438,58.4839,58.3158,58.4279,52559.0
2020-11-25 10:55:00,62.53,62.57,62.41,62.43,38682.0,58.4185,58.4559,58.3064,58.3251,38682.0
2020-11-25 11:00:00,62.44,62.65,62.43,62.57,41238.0,58.3344,58.5306,58.3251,58.4559,41238.0
2020-11-25 11:05:00,62.57,62.6,62.41,62.48,53773.0,58.4559,58.4839,58.3064,58.3718,53773.0
2020-11-25 11:10:00,62.48,62.49,62.35,62.46,37524.0,58.3718,58.3812,58.2504,58.3531,37524.0
2020-11-25 11:15:00,62.46,62.6,62.39,62.6,44468.0,58.3531,58.4839,58.2877,58.4839,44468.0
2020-11-25 11:20:00,62.6,62.89,62.6,62.88,74786.0,58.4839,58.7549,58.4839,58.7455,74786.0
2020-11-25 11:25:00,62.87,62.88,62.66,62.73,45322.0,58.7362,58.7455,58.54,58.6054,45322.0
2020-11-25 11:30:00,62.72,62.73,62.61,62.62,52690.0,58.596,58.6054,58.4933,58.5026,52690.0
2020-11-25 11:35:00,62.63,62.66,62.53,62.54,22127.0,58.5119,58.54,58.4185,58.4279,22127.0
2020-11-25 11:40:00,62.53,62.73,62.53,62.72,82589.0,58.4185,58.6054,58.4185,58.596,82589.0
2020-11-25 11:45:00,62.72,62.75,62.64,62.67,28148.0,58.596,58.6241,58.5213,58.5493,28148.0
2020-11-25 11:50:00,62.68,62.87,62.67,62.81,41978.0,58.5587,58.7362,58.5493,58.6801,41978.0
2020-11-25 11:55:00,62.8,62.94,62.74,62.94,36052.0,58.6708,58.8016,58.6147,58.8016,36052.0
2020-11-25 12:00:00,62.92,62.97,62.83,62.9,41438.0,58.7829,58.8296,58.6988,58.7642,41438.0
2020-11-25 12:05:00,62.92,62.97,62.87,62.88,31956.0,58.7829,58.8296,58.7362,58.7455,31956.0
2020-11-25 12:10:00,62.88,62.96,62.84,62.86,38552.0,58.7455,58.8202,58.7081,58.7268,38552.0
2020-11-25 12:15:00,62.87,62.88,62.8,62.88,33996.0,58.7362,58.7455,58.6708,58.7455,33996.0
2020-11-25 12:20:00,62.88,62.88,62.77,62.8,23432.0,58.7455,58.7455,58.6427,58.6708,23432.0
2020-11-25 12:25:00,62.8,62.93,62.8,62.92,64211.0,58.6708,58.7922,58.6708,58.7829,64211.0
2020-11-25 12:30:00,62.92,62.93,62.81,62.82,22760.0,58.7829,58.7922,58.6801,58.6895,22760.0
2020-11-25 12:35:00,62.81,62.84,62.73,62.74,42545.0,58.6801,58.7081,58.6054,58.6147,42545.0
2020-11-25 12:40:00,62.74,62.89,62.72,62.86,41138.0,58.6147,58.7549,58.596,58.7268,41138.0
2020-11-25 12:45:00,62.85,62.96,62.81,62.9,39255.0,58.7175,58.8202,58.6801,58.7642,39255.0
2020-11-25 12:50:00,62.91,63.15,62.88,63.15,53159.0,58.7735,58.9978,58.7455,58.9978,53159.0
2020-11-25 12:55:00,63.14,63.31,63.14,63.25,55779.0,58.9884,59.1472,58.9884,59.0912,55779.0
2020-11-25 13:00:00,63.26,63.27,63.18,63.22,35104.0,59.1005,59.1099,59.0258,59.0632,35104.0
2020-11-25 13:05:00,63.22,63.33,63.18,63.21,49649.0,59.0632,59.1659,59.0258,59.0538,49649.0
2020-11-25 13:10:00,63.2,63.24,63.13,63.17,80492.0,59.0445,59.0818,58.9791,59.0164,80492.0
2020-11-25 13:15:00,63.17,63.25,63.11,63.21,74207.0,59.0164,59.0912,58.9604,59.0538,74207.0
2020-11-25 13:20:00,63.21,63.26,63.2,63.22,35626.0,59.0538,59.1005,59.0445,59.0632,35626.0
2020-11-25 13:25:00,63.23,63.28,63.19,63.25,38158.0,59.0725,59.1192,59.0351,59.0912,38158.0
2020-11-25 13:30:00,63.25,63.26,63.19,63.19,46656.0,59.0912,59.1005,59.0351,59.0351,46656.0
2020-11-25 13:35:00,63.18,63.25,63.17,63.21,110572.0,59.0258,59.0912,59.0164,59.0538,110572.0
2020-11-25 13:40:00,63.22,63.27,63.19,63.23,50309.0,59.0632,59.1099,59.0351,59.0725,50309.0
2020-11-25 13:45:00,63.24,63.24,63.18,63.2,42669.0,59.0818,59.0818,59.0258,59.0445,42669.0
2020-11-25 13:50:00,63.21,63.36,63.19,63.35,38709.0,59.0538,59.1939,59.0351,59.1846,38709.0
2020-11-25 13:55:00,63.34,63.4,63.31,63.37,45015.0,59.1753,59.2313,59.1472,59.2033,45015.0
2020-11-25 14:00:00,63.37,63.38,63.26,63.36,57520.0,59.2033,59.2126,59.1005,59.1939,57520.0
2020-11-25 14:05:00,63.36,63.37,63.18,63.22,39077.0,59.1939,59.2033,59.0258,59.0632,39077.0
2020-11-25 14:10:00,63.23,63.24,63.0,63.01,35586.0,59.0725,59.0818,58.8576,58.867,35586.0
2020-11-25 14:15:00,63.0,63.09,62.97,63.0,31252.0,58.8576,58.9417,58.8296,58.8576,31252.0
2020-11-25 14:20:00,63.01,63.03,62.91,62.95,37372.0,58.867,58.8856,58.7735,58.8109,37372.0
2020-11-25 14:25:00,62.95,63.13,62.94,63.05,42503.0,58.8109,58.9791,58.8016,58.9043,42503.0
2020-11-25 14:30:00,63.05,63.11,62.95,62.95,25105.0,58.9043,58.9604,58.8109,58.8109,25105.0
2020-11-25 14:35:00,62.96,63.04,62.91,63.01,46507.0,58.8202,58.895,58.7735,58.867,46507.0
2020-11-25 14:40:00,63.01,63.07,62.96,62.99,29359.0,58.867,58.923,58.8202,58.8483,29359.0
2020-11-25 14:45:00,62.99,63.03,62.97,63.0,30953.0,58.8483,58.8856,58.8296,58.8576,30953.0
2020-11-25 14:50:00,63.01,63.04,62.94,62.97,38984.0,58.867,58.895,58.8016,58.8296,38984.0
2020-11-25 14:55:00,62.97,63.01,62.9,62.91,35914.0,58.8296,58.867,58.7642,58.7735,35914.0
2020-11-25 15:00:00,62.91,62.98,62.9,62.91,49302.0,58.7735,58.8389,58.7642,58.7735,49302.0
2020-11-25 15:05:00,62.9,62.93,62.83,62.88,42120.0,58.7642,58.7922,58.6988,58.7455,42120.0
2020-11-25 15:10:00,62.89,63.04,62.86,63.03,45626.0,58.7549,58.895,58.7268,58.8856,45626.0
2020-11-25 15:15:00,63.04,63.04,62.95,62.99,58836.0,58.895,58.895,58.8109,58.8483,58836.0
2020-11-25 15:20:00,62.99,63.07,62.97,63.05,68486.0,58.8483,58.923,58.8296,58.9043,68486.0
2020-11-25 15:25:00,63.04,63.13,63.02,63.11,42342.0,58.895,58.9791,58.8763,58.9604,42342.0
2020-11-25 15:30:00,63.12,63.12,62.99,63.04,65922.0,58.9697,58.9697,58.8483,58.895,65922.0
2020-11-25 15:35:00,63.05,63.07,62.91,62.92,69711.0,58.9043,58.923,58.7735,58.7829,69711.0
2020-11-25 15:40:00,62.91,63.07,62.91,63.04,90779.0,58.7735,58.923,58.7735,58.895,90779.0
2020-11-25 15:45:00,63.05,63.09,62.92,63.0,145751.0,58.9043,58.9417,58.7829,58.8576,145751.0
2020-11-25 15:50:00,63.0,63.0,62.82,62.87,199790.0,58.8576,58.8576,58.6895,58.7362,199790.0
2020-11-25 15:55:00,62.87,62.88,62.68,62.8,352209.0,58.7362,58.7455,58.5587,58.6708,352209.0
2020-11-27 09:30:00,63.19,63.25,62.64,62.9,322602.0,59.0351,59.0912,58.5213,58.7642,322602.0
2020-11-27 09:35:00,62.96,63.08,62.87,63.04,202386.0,58.8202,58.9324,58.7362,58.895,202386.0
2020-11-27 09:40:00,63.05,63.12,62.9,62.99,152561.0,58.9043,58.9697,58.7642,58.8483,152561.0
2020-11-27 09:45:00,62.99,63.0,62.8,62.93,108987.0,58.8483,58.8576,58.6708,58.7922,108987.0
2020-11-27 09:50:00,62.91,62.96,62.7,62.72,125174.0,58.7735,58.8202,58.5773,58.596,125174.0
2020-11-27 09:55:00,62.7,62.95,62.7,62.84,76389.0,58.5773,58.8109,58.5773,58.7081,76389.0
2020-11-27 10:00:00,62.83,63.02,62.81,62.89,65338.0,58.6988,58.8763,58.6801,58.7549,65338.0
2020-11-27 10:05:00,62.9,62.97,62.82,62.87,73764.0,58.7642,58.8296,58.6895,58.7362,73764.0
2020-11-27 10:10:00,62.88,62.95,62.83,62.95,47649.0,58.7455,58.8109,58.6988,58.8109,47649.0
2020-11-27 10:15:00,62.96,62.99,62.66,62.67,76344.0,58.8202,58.8483,58.54,58.5493,76344.0
2020-11-27 10:20:00,62.66,62.68,62.46,62.62,71834.0,58.54,58.5587,58.3531,58.5026,71834.0
2020-11-27 10:25:00,62.62,62.71,62.53,62.65,44224.0,58.5026,58.5867,58.4185,58.5306,44224.0
2020-11-27 10:30:00,62.64,62.68,62.52,62.55,64108.0,58.5213,58.5587,58.4092,58.4372,64108.0
2020-11-27 10:35:00,62.54,62.73,62.5,62.54,135650.0,58.4279,58.6054,58.3905,58.4279,135650.0
2020-11-27 10:40:00,62.53,62.54,62.42,62.54,68125.0,58.4185,58.4279,58.3158,58.4279,68125.0
2020-11-27 10:45:00,62.53,62.64,62.49,62.6,81683.0,58.4185,58.5213,58.3812,58.4839,81683.0
2020-11-27 10:50:00,62.59,62.89,62.59,62.82,67001.0,58.4746,58.7549,58.4746,58.6895,67001.0
2020-11-27 10:55:00,62.81,62.95,62.76,62.9,73375.0,58.6801,58.8109,58.6334,58.7642,73375.0
2020-11-27 11:00:00,62.9,62.92,62.8,62.89,78398.0,58.7642,58.7829,58.6708,58.7549,78398.0
2020-11-27 11:05:00,62.9,62.93,62.82,62.87,62889.0,58.7642,58.7922,58.6895,58.7362,62889.0
2020-11-27 11:10:00,62.87,62.94,62.86,62.92,86958.0,58.7362,58.8016,58.7268,58.7829,86958.0
2020-11-27 11:15:00,62.92,62.96,62.86,62.96,80986.0,58.7829,58.8202,58.7268,58.8202,80986.0
2020-11-27 11:20:00,62.96,62.96,62.84,62.87,77805.0,58.8202,58.8202,58.7081,58.7362,77805.0
2020-11-27 11:25:00,62.87,62.9,62.85,62.9,51449.0,58.7362,58.7642,58.7175,58.7642,51449.0
2020-11-27 11:30:00,62.9,62.97,62.85,62.86,64105.0,58.7642,58.8296,58.7175,58.7268,64105.0
2020-11-27 11:35:00,62.86,63.0,62.82,62.99,87472.0,58.7268,58.8576,58.6895,58.8483,87472.0
2020-11-27 11:40:00,62.99,63.02,62.95,62.95,96283.0,58.8483,58.8763,58.8109,58.8109,96283.0
2020-11-27 11:45:00,62.95,63.02,62.92,63.02,58335.0,58.8109,58.8763,58.7829,58.8763,58335.0
2020-11-27 11:50:00,63.02,63.04,62.95,62.96,64514.0,58.8763,58.895,58.8109,58.8202,64514.0
2020-11-27 11:55:00,62.95,63.08,62.95,63.05,74160.0,58.8109,58.9324,58.8109,58.9043,74160.0
2020-11-27 12:00:00,63.05,63.06,62.97,62.97,71086.0,58.9043,58.9137,58.8296,58.8296,71086.0
2020-11-27 12:05:00,62.97,62.98,62.81,62.93,79961.0,58.8296,58.8389,58.6801,58.7922,79961.0
2020-11-27 12:10:00,62.95,62.95,62.75,62.78,57829.0,58.8109,58.8109,58.6241,58.6521,57829.0
2020-11-27 12:15:00,62.78,62.79,62.74,62.75,103667.0,58.6521,58.6614,58.6147,58.6241,103667.0
2020-11-27 12:20:00,62.75,62.75,62.52,62.64,53304.0,58.6241,58.6241,58.4092,58.5213,53304.0
2020-11-27 12:25:00,62.64,62.75,62.63,62.73,73115.0,58.5213,58.6241,58.5119,58.6054,73115.0
2020-11-27 12:30:00,62.74,62.79,62.68,62.71,74769.0,58.6147,58.6614,58.5587,58.5867,74769.0
2020-11-27 12:35:00,62.7,62.86,62.7,62.82,79377.0,58.5773,58.7268,58.5773,58.6895,79377.0
2020-11-27 12:40:00,62.83,62.91,62.82,62.89,68014.0,58.6988,58.7735,58.6895,58.7549,68014.0
2020-11-27 12:45:00,62.9,62.95,62.85,62.95,59077.0,58.7642,58.8109,58.7175,58.8109,59077.0
2020-11-27 12:50:00,62.95,63.11,62.93,63.05,146996.0,58.8109,58.9604,58.7922,58.9043,146996.0
2020-11-27 12:55:00,63.06,63.22,63.05,63.18,217120.0,58.9137,59.0632,58.9043,59.0258,217120.0
2020-11-30 09:30:00,62.7,62.9,61.95,61.95,326615.0,58.5773,58.7642,57.8767,57.8767,326615.0
2020-11-30 09:35:00,61.96,62.08,61.8,62.04,107334.0,57.886,57.9981,57.7365,57.9607,107334.0
2020-11-30 09:40:00,62.04,62.09,61.92,62.06,123384.0,57.9607,58.0075,57.8486,57.9794,123384.0
2020-11-30 09:45:00,62.03,62.31,62.03,62.28,94296.0,57.9514,58.213,57.9514,58.185,94296.0
2020-11-30 09:50:00,62.25,62.44,62.22,62.44,112598.0,58.1569,58.3344,58.1289,58.3344,112598.0
2020-11-30 09:55:00,62.44,62.64,62.42,62.6,128970.0,58.3344,58.5213,58.3158,58.4839,128970.0
2020-11-30 10:00:00,62.61,62.69,62.54,62.55,111461.0,58.4933,58.568,58.4279,58.4372,111461.0
2020-11-30 10:05:00,62.55,62.73,62.54,62.68,117976.0,58.4372,58.6054,58.4279,58.5587,117976.0
2020-11-30 10:10:00,62.68,62.71,62.58,62.65,90830.0,58.5587,58.5867,58.4652,58.5306,90830.0
2020-11-30 10:15:00,62.64,62.65,62.44,62.45,146497.0,58.5213,58.5306,58.3344,58.3438,146497.0
2020-11-30 10:20:00,62.46,62.63,62.26,62.29,95218.0,58.3531,58.5119,58.1663,58.1943,95218.0
2020-11-30 10:25:00,62.29,62.42,62.24,62.33,153974.0,58.1943,58.3158,58.1476,58.2317,153974.0
2020-11-30 10:30:00,62.33,62.53,62.32,62.49,101207.0,58.2317,58.4185,58.2223,58.3812,101207.0
2020-11-30 10:35:00,62.48,62.54,62.43,62.51,143642.0,58.3718,58.4279,58.3251,58.3998,143642.0
2020-11-30 10:40:00,62.51,62.54,62.2,62.33,349114.0,58.3998,58.4279,58.1102,58.2317,349114.0
2020-11-30 10:45:00,62.32,62.47,62.29,62.34,249335.0,58.2223,58.3625,58.1943,58.241,249335.0
2020-11-30 10:50:00,62.35,62.46,62.3,62.38,135279.0,58.2504,58.3531,58.2036,58.2784,135279.0
2020-11-30 10:55:00,62.38,62.51,62.32,62.49,104799.0,58.2784,58.3998,58.2223,58.3812,104799.0
2020-11-30 11:00:00,62.49,62.7,62.47,62.7,74893.0,58.3812,58.5773,58.3625,58.5773,74893.0
2020-11-30 11:05:00,62.7,62.82,62.68,62.71,55208.0,58.5773,58.6895,58.5587,58.5867,55208.0
2020-11-30 11:10:00,62.71,62.8,62.51,62.51,61409.0,58.5867,58.6708,58.3998,58.3998,61409.0
2020-11-30 11:15:00,62.5,62.56,62.4,62.47,40691.0,58.3905,58.4465,58.2971,58.3625,40691.0
2020-11-30 11:20:00,62.47,62.6,62.45,62.51,51274.0,58.3625,58.4839,58.3438,58.3998,51274.0
2020-11-30 11:25:00,62.5,62.52,62.36,62.38,44607.0,58.3905,58.4092,58.2597,58.2784,44607.0
2020-11-30 11:30:00,62.38,62.45,62.3,62.32,82270.0,58.2784,58.3438,58.2036,58.2223,82270.0
2020-11-30 11:35:00,62.32,62.57,62.3,62.46,52464.0,58.2223,58.4559,58.2036,58.3531,52464.0
2020-11-30 11:40:00,62.46,62.64,62.45,62.63,38187.0,58.3531,58.5213,58.3438,58.5119,38187.0
2020-11-30 11:45:00,62.63,62.65,62.55,62.65,39476.0,58.5119,58.5306,58.4372,58.5306,39476.0
2020-11-30 11:50:00,62.65,62.81,62.58,62.61,41605.0,58.5306,58.6801,58.4652,58.4933,41605.0
2020-11-30 11:55:00,62.59,62.83,62.56,62.76,41191.0,58.4746,58.6988,58.4465,58.6334,41191.0
2020-11-30 12:00:00,62.77,62.77,62.56,62.56,40935.0,58.6427,58.6427,58.4465,58.4465,40935.0
2020-11-30 12:05:00,62.56,62.56,62.45,62.49,40751.0,58.4465,58.4465,58.3438,58.3812,40751.0
2020-11-30 12:10:00,62.49,62.58,62.47,62.55,54019.0,58.3812,58.4652,58.3625,58.4372,54019.0
2020-11-30 12:15:00,62.54,62.59,62.52,62.53,47872.0,58.4279,58.4746,58.4092,58.4185,47872.0
2020-11-30 12:20:00,62.53,62.56,62.52,62.56,72812.0,58.4185,58.4465,58.4092,58.4465,72812.0
2020-11-30 12:25:00,62.55,62.6,62.52,62.56,54968.0,58.4372,58.4839,58.4092,58.4465,54968.0
2020-11-30 12:30:00,62.58,62.65,62.53,62.55,45111.0,58.4652,58.5306,58.4185,58.4372,45111.0
2020-11-30 12:35:00,62.55,62.56,62.52,62.55,40779.0,58.4372,58.4465,58.4092,58.4372,40779.0
2020-11-30 12:40:00,62.55,62.58,62.52,62.56,41652.0,58.4372,58.4652,58.4092,58.4465,41652.0
2020-11-30 12:45:00,62.57,62.67,62.51,62.66,44372.0,58.4559,58.5493,58.3998,58.54,44372.0
2020-11-30 12:50:00,62.67,62.69,62.61,62.63,37479.0,58.5493,58.568,58.4933,58.5119,37479.0
2020-11-30 12:55:00,62.63,62.72,62.62,62.72,29986.0,58.5119,58.596,58.5026,58.596,29986.0
2020-11-30 13:00:00,62.71,62.71,62.52,62.58,38137.0,58.5867,58.5867,58.4092,58.4652,38137.0
2020-11-30 13:05:00,62.59,62.64,62.55,62.56,43254.0,58.4746,58.5213,58.4372,58.4465,43254.0
2020-11-30 13:10:00,62.56,62.56,62.52,62.54,68858.0,58.4465,58.4465,58.4092,58.4279,68858.0
2020-11-30 13:15:00,62.54,62.61,62.54,62.55,41725.0,58.4279,58.4933,58.4279,58.4372,41725.0
2020-11-30 13:20:00,62.55,62.56,62.5,62.51,29991.0,58.4372,58.4465,58.3905,58.3998,29991.0
2020-11-30 13:25:00,62.5,62.52,62.39,62.41,37943.0,58.3905,58.4092,58.2877,58.3064,37943.0
2020-11-30 13:30:00,62.41,62.43,62.28,62.29,33301.0,58.3064,58.3251,58.185,58.1943,33301.0
2020-11-30 13:35:00,62.29,62.32,62.21,62.22,46482.0,58.1943,58.2223,58.1196,58.1289,46482.0
2020-11-30 13:40:00,62.22,62.31,62.21,62.28,41049.0,58.1289,58.213,58.1196,58.185,41049.0
2020-11-30 13:45:00,62.27,62.36,62.27,62.31,32880.0,58.1756,58.2597,58.1756,58.213,32880.0
2020-11-30 13:50:00,62.31,62.35,62.29,62.32,44840.0,58.213,58.2504,58.1943,58.2223,44840.0
2020-11-30 13:55:00,62.33,62.42,62.31,62.41,61344.0,58.2317,58.3158,58.213,58.3064,61344.0
2020-11-30 14:00:00,62.4,62.4,62.3,62.34,101036.0,58.2971,58.2971,58.2036,58.241,101036.0
2020-11-30 14:05:00,62.34,62.38,62.33,62.36,47894.0,58.241,58.2784,58.2317,58.2597,47894.0
2020-11-30 14:10:00,62.36,62.49,62.35,62.45,53049.0,58.2597,58.3812,58.2504,58.3438,53049.0
2020-11-30 14:15:00,62.45,62.48,62.4,62.42,47128.0,58.3438,58.3718,58.2971,58.3158,47128.0
2020-11-30 14:20:00,62.43,62.44,62.4,62.43,47148.0,58.3251,58.3344,58.2971,58.3251,47148.0
2020-11-30 14:25:00,62.44,62.51,62.42,62.51,162019.0,58.3344,58.3998,58.3158,58.3998,162019.0
2020-11-30 14:30:00,62.51,62.51,62.46,62.5,168396.0,58.3998,58.3998,58.3531,58.3905,168396.0
2020-11-30 14:35:00,62.5,62.5,62.44,62.49,90792.0,58.3905,58.3905,58.3344,58.3812,90792.0
2020-11-30 14:40:00,62.48,62.5,62.47,62.48,85280.0,58.3718,58.3905,58.3625,58.3718,85280.0
2020-11-30 14:45:00,62.47,62.53,62.46,62.51,95684.0,58.3625,58.4185,58.3531,58.3998,95684.0
2020-11-30 14:50:00,62.52,62.56,62.44,62.46,130056.0,58.4092,58.4465,58.3344,58.3531,130056.0
2020-11-30 14:55:00,62.45,62.67,62.45,62.67,134387.0,58.3438,58.5493,58.3438,58.5493,134387.0
2020-11-30 15:00:00,62.67,62.71,62.59,62.67,119435.0,58.5493,58.5867,58.4746,58.5493,119435.0
2020-11-30 15:05:00,62.67,62.76,62.64,62.71,125158.0,58.5493,58.6334,58.5213,58.5867,125158.0
2020-11-30 15:10:00,62.71,62.72,62.69,62.71,177231.0,58.5867,58.596,58.568,58.5867,177231.0
2020-11-30 15:15:00,62.71,62.81,62.69,62.8,113250.0,58.5867,58.6801,58.568,58.6708,113250.0
2020-11-30 15:20:00,62.79,62.83,62.77,62.82,99885.0,58.6614,58.6988,58.6427,58.6895,99885.0
2020-11-30 15:25:00,62.82,62.89,62.8,62.83,207817.0,58.6895,58.7549,58.6708,58.6988,207817.0
2020-11-30 15:30:00,62.84,62.88,62.78,62.86,161755.0,58.7081,58.7455,58.6521,58.7268,161755.0
2020-11-30 15:35:00,62.86,62.89,62.79,62.87,193005.0,58.7268,58.7549,58.6614,58.7362,193005.0
2020-11-30 15:40:00,62.87,62.89,62.85,62.86,267169.0,58.7362,58.7549,58.7175,58.7268,267169.0
2020-11-30 15:45:00,62.86,62.95,62.82,62.9,312193.0,58.7268,58.8109,58.6895,58.7642,312193.0
2020-11-30 15:50:00,62.89,63.24,62.85,63.21,465596.0,58.7549,59.0818,58.7175,59.0538,465596.0
2020-11-30 15:55:00,63.2,63.69,63.1,63.53,1228371.0,59.0445,59.5022,58.951,59.3528,1228371.0
2020-12-01 09:30:00,64.0,64.0,63.3,63.43,334368.0,59.7919,59.7919,59.1379,59.2593,334368.0
2020-12-01 09:35:00,63.43,63.75,63.29,63.44,82217.0,59.2593,59.5583,59.1285,59.2687,82217.0
2020-12-01 09:40:00,63.44,63.58,63.36,63.55,125939.0,59.2687,59.3995,59.1939,59.3715,125939.0
2020-12-01 09:45:00,63.57,63.77,63.54,63.66,77890.0,59.3901,59.577,59.3621,59.4742,77890.0
2020-12-01 09:50:00,63.66,63.95,63.62,63.69,93295.0,59.4742,59.7452,59.4369,59.5022,93295.0
2020-12-01 09:55:00,63.69,63.72,63.43,63.58,145943.0,59.5022,59.5303,59.2593,59.3995,145943.0
2020-12-01 10:00:00,63.59,63.9,63.49,63.9,173834.0,59.4088,59.6984,59.3154,59.6984,173834.0
2020-12-01 10:05:00,63.9,63.91,63.8,63.87,60288.0,59.6984,59.7078,59.605,59.6704,60288.0
2020-12-01 10:10:00,63.86,63.98,63.83,63.9,45319.0,59.6611,59.7732,59.633,59.6984,45319.0
2020-12-01 10:15:00,63.91,63.97,63.8,63.8,61733.0,59.7078,59.7638,59.605,59.605,61733.0
2020-12-01 10:20:00,63.79,63.99,63.75,63.97,51084.0,59.5957,59.7825,59.5583,59.7638,51084.0
2020-12-01 10:25:00,63.96,64.03,63.89,63.96,86112.0,59.7545,59.8199,59.6891,59.7545,86112.0
2020-12-01 10:30:00,63.96,64.07,63.88,63.94,72236.0,59.7545,59.8573,59.6798,59.7358,72236.0
2020-12-01 10:35:00,63.93,63.98,63.71,63.75,62007.0,59.7265,59.7732,59.5209,59.5583,62007.0
2020-12-01 10:40:00,63.74,63.83,63.71,63.8,47021.0,59.549,59.633,59.5209,59.605,47021.0
2020-12-01 10:45:00,63.8,63.82,63.58,63.74,75996.0,59.605,59.6237,59.3995,59.549,75996.0
2020-12-01 10:50:00,63.72,63.95,63.7,63.93,32583.0,59.5303,59.7452,59.5116,59.7265,32583.0
2020-12-01 10:55:00,63.93,64.01,63.89,63.95,52872.0,59.7265,59.8012,59.6891,59.7452,52872.0
2020-12-01 11:00:00,63.95,64.01,63.92,63.97,42577.0,59.7452,59.8012,59.7171,59.7638,42577.0
2020-12-01 11:05:00,63.96,63.98,63.89,63.97,29300.0,59.7545,59.7732,59.6891,59.7638,29300.0
2020-12-01 11:10:00,63.97,64.04,63.94,63.98,39721.0,59.7638,59.8292,59.7358,59.7732,39721.0
2020-12-01 11:15:00,63.97,63.97,63.84,63.89,65616.0,59.7638,59.7638,59.6424,59.6891,65616.0
2020-12-01 11:20:00,63.9,63.99,63.88,63.9,38180.0,59.6984,59.7825,59.6798,59.6984,38180.0
2020-12-01 11:25:00,63.9,63.98,63.82,63.95,39746.0,59.6984,59.7732,59.6237,59.7452,39746.0
2020-12-01 11:30:00,63.95,64.23,63.86,64.21,154059.0,59.7452,60.0067,59.6611,59.9881,154059.0
2020-12-01 11:35:00,64.21,64.43,64.21,64.41,105581.0,59.9881,60.1936,59.9881,60.1749,105581.0
2020-12-01 11:40:00,64.42,64.58,64.41,64.56,100985.0,60.1842,60.3337,60.1749,60.315,100985.0
2020-12-01 11:45:00,64.56,64.64,64.49,64.57,72754.0,60.315,60.3898,60.2496,60.3244,72754.0
2020-12-01 11:50:00,64.58,64.67,64.53,64.57,75154.0,60.3337,60.4178,60.287,60.3244,75154.0
2020-12-01 11:55:00,64.56,64.6,64.45,64.51,76471.0,60.315,60.3524,60.2123,60.2683,76471.0
2020-12-01 12:00:00,64.51,64.63,64.48,64.51,87906.0,60.2683,60.3804,60.2403,60.2683,87906.0
2020-12-01 12:05:00,64.51,64.51,64.41,64.44,79054.0,60.2683,60.2683,60.1749,60.2029,79054.0
2020-12-01 12:10:00,64.43,64.68,64.4,64.53,131357.0,60.1936,60.4272,60.1656,60.287,131357.0
2020-12-01 12:15:00,64.52,64.55,64.44,64.5,72130.0,60.2777,60.3057,60.2029,60.259,72130.0
2020-12-01 12:20:00,64.5,64.58,64.49,64.57,52157.0,60.259,60.3337,60.2496,60.3244,52157.0
2020-12-01 12:25:00,64.57,64.74,64.55,64.72,43645.0,60.3244,60.4832,60.3057,60.4645,43645.0
2020-12-01 12:30:00,64.72,64.85,64.56,64.75,392722.0,60.4645,60.586,60.315,60.4926,392722.0
2020-12-01 12:35:00,64.75,64.78,64.58,64.6,177937.0,60.4926,60.5206,60.3337,60.3524,177937.0
2020-12-01 12:40:00,64.59,64.65,64.54,64.63,57347.0,60.3431,60.3991,60.2964,60.3804,57347.0
2020-12-01 12:45:00,64.63,64.7,64.61,64.69,58437.0,60.3804,60.4458,60.3618,60.4365,58437.0
2020-12-01 12:50:00,64.68,64.82,64.68,64.78,67562.0,60.4272,60.5579,60.4272,60.5206,67562.0
2020-12-01 12:55:00,64.77,64.82,64.74,64.76,52949.0,60.5112,60.5579,60.4832,60.5019,52949.0
2020-12-01 13:00:00,64.76,64.82,64.73,64.82,47565.0,60.5019,60.5579,60.4739,60.5579,47565.0
2020-12-01 13:05:00,64.82,64.84,64.7,64.72,54234.0,60.5579,60.5766,60.4458,60.4645,54234.0
2020-12-01 13:10:00,64.7,64.77,64.63,64.74,114002.0,60.4458,60.5112,60.3804,60.4832,114002.0
2020-12-01 13:15:00,64.74,64.8,64.69,64.79,59789.0,60.4832,60.5393,60.4365,60.5299,59789.0
2020-12-01 13:20:00,64.79,64.85,64.76,64.81,69919.0,60.5299,60.586,60.5019,60.5486,69919.0
2020-12-01 13:25:00,64.81,64.83,64.7,64.75,50495.0,60.5486,60.5673,60.4458,60.4926,50495.0
2020-12-01 13:30:00,64.75,64.76,64.66,64.72,67646.0,60.4926,60.5019,60.4085,60.4645,67646.0
2020-12-01 13:35:00,64.71,64.8,64.69,64.78,39437.0,60.4552,60.5393,60.4365,60.5206,39437.0
2020-12-01 13:40:00,64.78,64.81,64.75,64.78,44490.0,60.5206,60.5486,60.4926,60.5206,44490.0
2020-12-01 13:45:00,64.78,64.79,64.71,64.71,44836.0,60.5206,60.5299,60.4552,60.4552,44836.0
2020-12-01 13:50:00,64.69,64.74,64.65,64.73,47615.0,60.4365,60.4832,60.3991,60.4739,47615.0
2020-12-01 13:55:00,64.73,64.94,64.72,64.91,102624.0,60.4739,60.6701,60.4645,60.642,102624.0
2020-12-01 14:00:00,64.91,64.96,64.89,64.91,56155.0,60.642,60.6887,60.6233,60.642,56155.0
2020-12-01 14:05:00,64.91,64.98,64.88,64.97,61674.0,60.642,60.7074,60.614,60.6981,61674.0
2020-12-01 14:10:00,64.97,65.05,64.95,65.03,220937.0,60.6981,60.7728,60.6794,60.7541,220937.0
2020-12-01 14:15:00,65.03,65.16,65.01,65.05,261704.0,60.7541,60.8756,60.7355,60.7728,261704.0
2020-12-01 14:20:00,65.05,65.06,64.93,65.0,84449.0,60.7728,60.7822,60.6607,60.7261,84449.0
2020-12-01 14:25:00,65.0,65.05,64.96,65.03,106464.0,60.7261,60.7728,60.6887,60.7541,106464.0
2020-12-01 14:30:00,65.03,65.05,64.99,65.03,106762.0,60.7541,60.7728,60.7168,60.7541,106762.0
2020-12-01 14:35:00,65.03,65.08,64.84,64.92,142891.0,60.7541,60.8009,60.5766,60.6514,142891.0
2020-12-01 14:40:00,64.93,65.0,64.86,64.97,65494.0,60.6607,60.7261,60.5953,60.6981,65494.0
2020-12-01 14:45:00,64.98,65.0,64.85,64.97,58431.0,60.7074,60.7261,60.586,60.6981,58431.0
2020-12-01 14:50:00,64.96,64.97,64.88,64.91,47994.0,60.6887,60.6981,60.614,60.642,47994.0
2020-12-01 14:55:00,64.9,64.9,64.84,64.87,52489.0,60.6327,60.6327,60.5766,60.6047,52489.0
2020-12-01 15:00:00,64.87,64.89,64.83,64.84,84716.0,60.6047,60.6233,60.5673,60.5766,84716.0
2020-12-01 15:05:00,64.84,64.89,64.75,64.76,178859.0,60.5766,60.6233,60.4926,60.5019,178859.0
2020-12-01 15:10:00,64.76,64.8,64.72,64.76,90545.0,60.5019,60.5393,60.4645,60.5019,90545.0
2020-12-01 15:15:00,64.76,64.77,64.64,64.64,92576.0,60.5019,60.5112,60.3898,60.3898,92576.0
2020-12-01 15:20:00,64.65,64.68,64.58,64.62,74631.0,60.3991,60.4272,60.3337,60.3711,74631.0
2020-12-01 15:25:00,64.62,64.66,64.56,64.63,99779.0,60.3711,60.4085,60.315,60.3804,99779.0
2020-12-01 15:30:00,64.63,64.74,64.56,64.73,141567.0,60.3804,60.4832,60.315,60.4739,141567.0
2020-12-01 15:35:00,64.73,64.77,64.65,64.77,192333.0,60.4739,60.5112,60.3991,60.5112,192333.0
2020-12-01 15:40:00,64.77,64.77,64.68,64.71,137736.0,60.5112,60.5112,60.4272,60.4552,137736.0
2020-12-01 15:45:00,64.71,64.8,64.66,64.8,194786.0,60.4552,60.5393,60.4085,60.5393,194786.0
2020-12-01 15:50:00,64.8,64.96,64.74,64.95,261856.0,60.5393,60.6887,60.4832,60.6794,261856.0
2020-12-01 15:55:00,64.95,64.98,64.78,64.87,580307.0,60.6794,60.7074,60.5206,60.6047,580307.0
2020-12-02 09:30:00,64.52,64.71,64.2,64.29,182279.0,60.2777,60.4552,59.9787,60.0628,182279.0
2020-12-02 09:35:00,64.29,64.7,64.24,64.64,55285.0,60.0628,60.4458,60.0161,60.3898,55285.0
2020-12-02 09:40:00,64.63,64.64,64.44,64.54,76147.0,60.3804,60.3898,60.2029,60.2964,76147.0
2020-12-02 09:45:00,64.5,64.72,64.38,64.69,115858.0,60.259,60.4645,60.1469,60.4365,115858.0
2020-12-02 09:50:00,64.7,64.92,64.68,64.69,93582.0,60.4458,60.6514,60.4272,60.4365,93582.0
2020-12-02 09:55:00,64.7,64.8,64.67,64.73,46435.0,60.4458,60.5393,60.4178,60.4739,46435.0
2020-12-02 10:00:00,64.73,64.75,64.54,64.55,39212.0,60.4739,60.4926,60.2964,60.3057,39212.0
2020-12-02 10:05:00,64.57,64.68,64.52,64.64,44283.0,60.3244,60.4272,60.2777,60.3898,44283.0
2020-12-02 10:10:00,64.66,64.68,64.42,64.42,35066.0,60.4085,60.4272,60.1842,60.1842,35066.0
2020-12-02 10:15:00,64.42,64.51,64.39,64.47,39471.0,60.1842,60.2683,60.1562,60.231,39471.0
2020-12-02 10:20:00,64.48,64.58,64.45,64.56,28266.0,60.2403,60.3337,60.2123,60.315,28266.0
2020-12-02 10:25:00,64.55,64.73,64.54,64.73,63569.0,60.3057,60.4739,60.2964,60.4739,63569.0
2020-12-02 10:30:00,64.73,64.81,64.68,64.77,66103.0,60.4739,60.5486,60.4272,60.5112,66103.0
2020-12-02 10:35:00,64.74,64.9,64.73,64.82,38942.0,60.4832,60.6327,60.4739,60.5579,38942.0
2020-12-02 10:40:00,64.81,64.81,64.7,64.74,55863.0,60.5486,60.5486,60.4458,60.4832,55863.0
2020-12-02 10:45:00,64.74,64.74,64.57,64.59,48077.0,60.4832,60.4832,60.3244,60.3431,48077.0
2020-12-02 10:50:00,64.6,64.6,64.57,64.59,37477.0,60.3524,60.3524,60.3244,60.3431,37477.0
2020-12-02 10:55:00,64.59,64.61,64.51,64.59,84079.0,60.3431,60.3618,60.2683,60.3431,84079.0
2020-12-02 11:00:00,64.6,64.71,64.59,64.67,115393.0,60.3524,60.4552,60.3431,60.4178,115393.0
2020-12-02 11:05:00,64.67,64.69,64.46,64.52,66915.0,60.4178,60.4365,60.2216,60.2777,66915.0
2020-12-02 11:10:00,64.52,64.6,64.51,64.56,38949.0,60.2777,60.3524,60.2683,60.315,38949.0
2020-12-02 11:15:00,64.56,64.7,64.52,64.57,53110.0,60.315,60.4458,60.2777,60.3244,53110.0
2020-12-02 11:20:00,64.56,64.66,64.54,64.54,25118.0,60.315,60.4085,60.2964,60.2964,25118.0
2020-12-02 11:25:00,64.53,64.57,64.51,64.52,32210.0,60.287,60.3244,60.2683,60.2777,32210.0
2020-12-02 11:30:00,64.52,64.53,64.43,64.5,40440.0,60.2777,60.287,60.1936,60.259,40440.0
2020-12-02 11:35:00,64.49,64.52,64.43,64.44,40354.0,60.2496,60.2777,60.1936,60.2029,40354.0
2020-12-02 11:40:00,64.43,64.47,64.37,64.37,28450.0,60.1936,60.231,60.1375,60.1375,28450.0
2020-12-02 11:45:00,64.37,64.5,64.36,64.48,42474.0,60.1375,60.259,60.1282,60.2403,42474.0
2020-12-02 11:50:00,64.47,64.64,64.47,64.6,30707.0,60.231,60.3898,60.231,60.3524,30707.0
2020-12-02 11:55:00,64.59,64.67,64.55,64.56,63299.0,60.3431,60.4178,60.3057,60.315,63299.0
2020-12-02 12:00:00,64.56,64.58,64.51,64.57,39483.0,60.315,60.3337,60.2683,60.3244,39483.0
2020-12-02 12:05:00,64.56,64.56,64.48,64.53,52726.0,60.315,60.315,60.2403,60.287,52726.0
2020-12-02 12:10:00,64.54,64.54,64.4,64.52,33124.0,60.2964,60.2964,60.1656,60.2777,33124.0
2020-12-02 12:15:00,64.52,64.54,64.48,64.5,44091.0,60.2777,60.2964,60.2403,60.259,44091.0
2020-12-02 12:20:00,64.5,64.52,64.33,64.36,62228.0,60.259,60.2777,60.1002,60.1282,62228.0
2020-12-02 12:25:00,64.36,64.36,64.26,64.29,92820.0,60.1282,60.1282,60.0348,60.0628,92820.0
2020-12-02 12:30:00,64.3,64.39,64.29,64.35,97121.0,60.0721,60.1562,60.0628,60.1189,97121.0
2020-12-02 12:35:00,64.35,64.37,64.31,64.36,11407.0,60.1189,60.1375,60.0815,60.1282,11407.0
2020-12-02 12:40:00,64.36,64.42,64.36,64.4,45343.0,60.1282,60.1842,60.1282,60.1656,45343.0
2020-12-02 12:45:00,64.4,64.54,64.4,64.5,27533.0,60.1656,60.2964,60.1656,60.259,27533.0
2020-12-02 12:50:00,64.49,64.55,64.42,64.54,39624.0,60.2496,60.3057,60.1842,60.2964,39624.0
2020-12-02 12:55:00,64.54,64.55,64.47,64.52,26949.0,60.2964,60.3057,60.231,60.2777,26949.0
2020-12-02 13:00:00,64.54,64.56,64.47,64.56,26002.0,60.2964,60.315,60.231,60.315,26002.0
2020-12-02 13:05:00,64.54,64.56,64.47,64.5,35595.0,60.2964,60.315,60.231,60.259,35595.0
2020-12-02 13:10:00,64.51,64.66,64.5,64.65,47336.0,60.2683,60.4085,60.259,60.3991,47336.0
2020-12-02 13:15:00,64.65,64.79,64.63,64.79,71186.0,60.3991,60.5299,60.3804,60.5299,71186.0
2020-12-02 13:20:00,64.78,64.89,64.77,64.89,28199.0,60.5206,60.6233,60.5112,60.6233,28199.0
2020-12-02 13:25:00,64.89,64.92,64.83,64.88,44265.0,60.6233,60.6514,60.5673,60.614,44265.0
2020-12-02 13:30:00,64.89,64.99,64.86,64.93,41818.0,60.6233,60.7168,60.5953,60.6607,41818.0
2020-12-02 13:35:00,64.93,65.04,64.91,64.99,59134.0,60.6607,60.7635,60.642,60.7168,59134.0
2020-12-02 13:40:00,65.0,65.02,64.92,64.98,57659.0,60.7261,60.7448,60.6514,60.7074,57659.0
2020-12-02 13:45:00,64.99,65.0,64.95,64.99,35593.0,60.7168,60.7261,60.6794,60.7168,35593.0
2020-12-02 13:50:00,64.98,65.01,64.97,64.99,36857.0,60.7074,60.7355,60.6981,60.7168,36857.0
2020-12-02 13:55:00,65.0,65.01,64.97,64.98,46993.0,60.7261,60.7355,60.6981,60.7074,46993.0
2020-12-02 14:00:00,64.98,65.0,64.89,64.95,36560.0,60.7074,60.7261,60.6233,60.6794,36560.0
2020-12-02 14:05:00,64.95,64.97,64.83,64.83,33612.0,60.6794,60.6981,60.5673,60.5673,33612.0
2020-12-02 14:10:00,64.84,64.88,64.82,64.85,26482.0,60.5766,60.614,60.5579,60.586,26482.0
2020-12-02 14:15:00,64.84,64.91,64.81,64.82,39206.0,60.5766,60.642,60.5486,60.5579,39206.0
2020-12-02 14:20:00,64.84,64.94,64.84,64.9,23906.0,60.5766,60.6701,60.5766,60.6327,23906.0
2020-12-02 14:25:00,64.9,64.94,64.87,64.91,37869.0,60.6327,60.6701,60.6047,60.642,37869.0
2020-12-02 14:30:00,64.89,65.0,64.88,64.93,58191.0,60.6233,60.7261,60.614,60.6607,58191.0
2020-12-02 14:35:00,64.93,64.98,64.89,64.9,29696.0,60.6607,60.7074,60.6233,60.6327,29696.0
2020-12-02 14:40:00,64.91,64.94,64.87,64.92,17675.0,60.642,60.6701,60.6047,60.6514,17675.0
2020-12-02 14:45:00,64.9,64.92,64.82,64.83,24170.0,60.6327,60.6514,60.5579,60.5673,24170.0
2020-12-02 14:50:00,64.83,64.86,64.79,64.79,31484.0,60.5673,60.5953,60.5299,60.5299,31484.0
2020-12-02 14:55:00,64.8,64.92,64.77,64.82,38799.0,60.5393,60.6514,60.5112,60.5579,38799.0
2020-12-02 15:00:00,64.83,64.9,64.81,64.88,42841.0,60.5673,60.6327,60.5486,60.614,42841.0
2020-12-02 15:05:00,64.88,64.91,64.86,64.87,29655.0,60.614,60.642,60.5953,60.6047,29655.0
2020-12-02 15:10:00,64.87,64.9,64.85,64.89,32464.0,60.6047,60.6327,60.586,60.6233,32464.0
2020-12-02 15:15:00,64.89,64.96,64.88,64.92,62504.0,60.6233,60.6887,60.614,60.6514,62504.0
2020-12-02 15:20:00,64.91,64.92,64.77,64.77,47953.0,60.642,60.6514,60.5112,60.5112,47953.0
2020-12-02 15:25:00,64.78,64.84,64.76,64.83,43454.0,60.5206,60.5766,60.5019,60.5673,43454.0
2020-12-02 15:30:00,64.83,64.94,64.83,64.92,54200.0,60.5673,60.6701,60.5673,60.6514,54200.0
2020-12-02 15:35:00,64.92,64.93,64.81,64.81,66347.0,60.6514,60.6607,60.5486,60.5486,66347.0
2020-12-02 15:40:00,64.81,64.86,64.78,64.82,58455.0,60.5486,60.5953,60.5206,60.5579,58455.0
2020-12-02 15:45:00,64.81,64.93,64.78,64.92,106796.0,60.5486,60.6607,60.5206,60.6514,106796.0
2020-12-02 15:50:00,64.91,64.99,64.84,64.97,148293.0,60.642,60.7168,60.5766,60.6981,148293.0
2020-12-02 15:55:00,64.97,65.03,64.93,65.0,430356.0,60.6981,60.7541,60.6607,60.7261,430356.0
2020-12-03 09:30:00,65.23,65.35,64.96,65.11,250216.0,60.941,61.0531,60.6887,60.8289,250216.0
2020-12-03 09:35:00,65.16,65.7,65.16,65.68,217084.0,60.8756,61.3801,60.8756,61.3614,217084.0
2020-12-03 09:40:00,65.67,65.67,65.22,65.46,46774.0,61.3521,61.3521,60.9316,61.1559,46774.0
2020-12-03 09:45:00,65.48,65.55,65.38,65.43,101920.0,61.1746,61.24,61.0811,61.1278,101920.0
2020-12-03 09:50:00,65.44,65.52,65.32,65.33,72125.0,61.1372,61.2119,61.0251,61.0344,72125.0
2020-12-03 09:55:00,65.32,65.54,65.32,65.42,59946.0,61.0251,61.2306,61.0251,61.1185,59946.0
2020-12-03 10:00:00,65.44,65.62,65.4,65.58,83001.0,61.1372,61.3053,61.0998,61.268,83001.0
2020-12-03 10:05:00,65.57,65.64,65.41,65.45,52974.0,61.2586,61.324,61.1092,61.1465,52974.0
2020-12-03 10:10:00,65.43,65.5,65.36,65.47,63103.0,61.1278,61.1932,61.0624,61.1652,63103.0
2020-12-03 10:15:00,65.48,65.53,65.35,65.48,92440.0,61.1746,61.2213,61.0531,61.1746,92440.0
2020-12-03 10:20:00,65.49,65.6,65.44,65.56,101899.0,61.1839,61.2867,61.1372,61.2493,101899.0
2020-12-03 10:25:00,65.57,65.59,65.51,65.55,55828.0,61.2586,61.2773,61.2026,61.24,55828.0
2020-12-03 10:30:00,65.56,65.59,65.41,65.47,203409.0,61.2493,61.2773,61.1092,61.1652,203409.0
2020-12-03 10:35:00,65.47,65.56,65.38,65.55,90668.0,61.1652,61.2493,61.0811,61.24,90668.0
2020-12-03 10:40:00,65.56,65.59,65.48,65.49,49986.0,61.2493,61.2773,61.1746,61.1839,49986.0
2020-12-03 10:45:00,65.5,65.55,65.42,65.44,71657.0,61.1932,61.24,61.1185,61.1372,71657.0
2020-12-03 10:50:00,65.43,65.49,65.38,65.39,56361.0,61.1278,61.1839,61.0811,61.0905,56361.0
2020-12-03 10:55:00,65.38,65.47,65.31,65.32,54441.0,61.0811,61.1652,61.0157,61.0251,54441.0
2020-12-03 11:00:00,65.32,65.46,65.32,65.34,45672.0,61.0251,61.1559,61.0251,61.0438,45672.0
2020-12-03 11:05:00,65.34,65.38,65.25,65.28,362009.0,61.0438,61.0811,60.9597,60.9877,362009.0
2020-12-03 11:10:00,65.27,65.31,65.19,65.31,42333.0,60.9784,61.0157,60.9036,61.0157,42333.0
2020-12-03 11:15:00,65.33,65.36,65.27,65.28,27677.0,61.0344,61.0624,60.9784,60.9877,27677.0
2020-12-03 11:20:00,65.29,65.31,65.24,65.26,33351.0,60.997,61.0157,60.9503,60.969,33351.0
2020-12-03 11:25:00,65.26,65.34,65.26,65.34,19674.0,60.969,61.0438,60.969,61.0438,19674.0
2020-12-03 11:30:00,65.35,65.46,65.35,65.43,29037.0,61.0531,61.1559,61.0531,61.1278,29037.0
2020-12-03 11:35:00,65.43,65.55,65.43,65.52,36615.0,61.1278,61.24,61.1278,61.2119,36615.0
2020-12-03 11:40:00,65.53,65.54,65.46,65.46,29443.0,61.2213,61.2306,61.1559,61.1559,29443.0
2020-12-03 11:45:00,65.46,65.51,65.45,65.49,37193.0,61.1559,61.2026,61.1465,61.1839,37193.0
2020-12-03 11:50:00,65.49,65.49,65.36,65.36,59284.0,61.1839,61.1839,61.0624,61.0624,59284.0
2020-12-03 11:55:00,65.36,65.48,65.34,65.45,115166.0,61.0624,61.1746,61.0438,61.1465,115166.0
2020-12-03 12:00:00,65.45,65.58,65.45,65.57,127798.0,61.1465,61.268,61.1465,61.2586,127798.0
2020-12-03 12:05:00,65.57,65.57,65.43,65.5,31079.0,61.2586,61.2586,61.1278,61.1932,31079.0
2020-12-03 12:10:00,65.49,65.5,65.38,65.4,45877.0,61.1839,61.1932,61.0811,61.0998,45877.0
2020-12-03 12:15:00,65.42,65.45,65.37,65.39,27793.0,61.1185,61.1465,61.0718,61.0905,27793.0
2020-12-03 12:20:00,65.42,65.45,65.38,65.39,81131.0,61.1185,61.1465,61.0811,61.0905,81131.0
2020-12-03 12:25:00,65.39,65.61,65.38,65.53,63299.0,61.0905,61.296,61.0811,61.2213,63299.0
2020-12-03 12:30:00,65.54,65.61,65.48,65.5,53209.0,61.2306,61.296,61.1746,61.1932,53209.0
2020-12-03 12:35:00,65.5,65.52,65.42,65.44,27978.0,61.1932,61.2119,61.1185,61.1372,27978.0
2020-12-03 12:40:00,65.45,65.48,65.42,65.47,18568.0,61.1465,61.1746,61.1185,61.1652,18568.0
2020-12-03 12:45:00,65.48,65.62,65.46,65.6,24406.0,61.1746,61.3053,61.1559,61.2867,24406.0
2020-12-03 12:50:00,65.61,65.65,65.59,65.63,55838.0,61.296,61.3334,61.2773,61.3147,55838.0
2020-12-03 12:55:00,65.63,65.68,65.62,65.67,65532.0,61.3147,61.3614,61.3053,61.3521,65532.0
2020-12-03 13:00:00,65.69,65.73,65.68,65.7,39931.0,61.3707,61.4081,61.3614,61.3801,39931.0
2020-12-03 13:05:00,65.7,65.74,65.66,65.7,37268.0,61.3801,61.4175,61.3427,61.3801,37268.0
2020-12-03 13:10:00,65.69,65.72,65.64,65.7,43106.0,61.3707,61.3988,61.324,61.3801,43106.0
2020-12-03 13:15:00,65.71,65.78,65.69,65.75,55273.0,61.3894,61.4548,61.3707,61.4268,55273.0
2020-12-03 13:20:00,65.76,65.83,65.71,65.83,60478.0,61.4361,61.5015,61.3894,61.5015,60478.0
2020-12-03 13:25:00,65.82,65.86,65.82,65.84,28724.0,61.4922,61.5296,61.4922,61.5109,28724.0
2020-12-03 13:30:00,65.85,65.85,65.79,65.82,43598.0,61.5202,61.5202,61.4642,61.4922,43598.0
2020-12-03 13:35:00,65.81,65.91,65.78,65.83,28548.0,61.4829,61.5763,61.4548,61.5015,28548.0
2020-12-03 13:40:00,65.83,65.83,65.76,65.77,32001.0,61.5015,61.5015,61.4361,61.4455,32001.0
2020-12-03 13:45:00,65.76,65.87,65.75,65.85,40940.0,61.4361,61.5389,61.4268,61.5202,40940.0
2020-12-03 13:50:00,65.84,65.91,65.8,65.84,30202.0,61.5109,61.5763,61.4735,61.5109,30202.0
2020-12-03 13:55:00,65.84,65.85,65.71,65.73,31179.0,61.5109,61.5202,61.3894,61.4081,31179.0
2020-12-03 14:00:00,65.75,65.86,65.73,65.8,26387.0,61.4268,61.5296,61.4081,61.4735,26387.0
2020-12-03 14:05:00,65.8,65.83,65.79,65.8,23992.0,61.4735,61.5015,61.4642,61.4735,23992.0
2020-12-03 14:10:00,65.8,65.9,65.8,65.86,19798.0,61.4735,61.5669,61.4735,61.5296,19798.0
2020-12-03 14:15:00,65.86,65.95,65.85,65.93,36536.0,61.5296,61.6136,61.5202,61.595,36536.0
2020-12-03 14:20:00,65.93,65.99,65.92,65.92,77622.0,61.595,61.651,61.5856,61.5856,77622.0
2020-12-03 14:25:00,65.92,65.99,65.87,65.99,47801.0,61.5856,61.651,61.5389,61.651,47801.0
2020-12-03 14:30:00,65.99,66.0,65.95,65.97,51205.0,61.651,61.6604,61.6136,61.6323,51205.0
2020-12-03 14:35:00,65.98,65.98,65.89,65.97,38961.0,61.6417,61.6417,61.5576,61.6323,38961.0
2020-12-03 14:40:00,65.97,65.99,65.94,65.95,22848.0,61.6323,61.651,61.6043,61.6136,22848.0
2020-12-03 14:45:00,65.95,66.0,65.93,65.98,120080.0,61.6136,61.6604,61.595,61.6417,120080.0
2020-12-03 14:50:00,65.98,65.99,65.92,65.92,115545.0,61.6417,61.651,61.5856,61.5856,115545.0
2020-12-03 14:55:00,65.94,65.99,65.86,65.97,72385.0,61.6043,61.651,61.5296,61.6323,72385.0
2020-12-03 15:00:00,65.97,65.98,65.91,65.92,33214.0,61.6323,61.6417,61.5763,61.5856,33214.0
2020-12-03 15:05:00,65.93,65.93,65.86,65.88,28146.0,61.595,61.595,61.5296,61.5483,28146.0
2020-12-03 15:10:00,65.88,65.94,65.84,65.94,44212.0,61.5483,61.6043,61.5109,61.6043,44212.0
2020-12-03 15:15:00,65.94,65.94,65.88,65.91,33889.0,61.6043,61.6043,61.5483,61.5763,33889.0
2020-12-03 15:20:00,65.91,66.0,65.9,65.97,71577.0,61.5763,61.6604,61.5669,61.6323,71577.0
2020-12-03 15:25:00,65.97,65.98,65.86,65.94,52275.0,61.6323,61.6417,61.5296,61.6043,52275.0
2020-12-03 15:30:00,65.94,65.95,65.87,65.91,48017.0,61.6043,61.6136,61.5389,61.5763,48017.0
2020-12-03 15:35:00,65.91,65.92,65.67,65.67,47028.0,61.5763,61.5856,61.3521,61.3521,47028.0
2020-12-03 15:40:00,65.66,65.66,65.3,65.42,90915.0,61.3427,61.3427,61.0064,61.1185,90915.0
2020-12-03 15:45:00,65.43,65.8,65.38,65.75,117372.0,61.1278,61.4735,61.0811,61.4268,117372.0
2020-12-03 15:50:00,65.73,65.73,65.59,65.69,251229.0,61.4081,61.4081,61.2773,61.3707,251229.0
2020-12-03 15:55:00,65.68,65.92,65.67,65.92,467389.0,61.3614,61.5856,61.3521,61.5856,467389.0
2020-12-04 09:30:00,66.03,66.29,65.98,66.13,168041.0,61.6884,61.9313,61.6417,61.7818,168041.0
2020-12-04 09:35:00,66.15,66.29,66.05,66.1,67080.0,61.8005,61.9313,61.7071,61.7538,67080.0
2020-12-04 09:40:00,66.08,66.37,66.01,66.22,75215.0,61.7351,62.006,61.6697,61.8659,75215.0
2020-12-04 09:45:00,66.23,66.26,66.09,66.19,78382.0,61.8752,61.9033,61.7444,61.8379,78382.0
2020-12-04 09:50:00,66.19,66.25,66.05,66.16,59548.0,61.8379,61.8939,61.7071,61.8098,59548.0
2020-12-04 09:55:00,66.16,66.29,66.14,66.22,67194.0,61.8098,61.9313,61.7912,61.8659,67194.0
2020-12-04 10:00:00,66.22,66.29,66.13,66.15,53224.0,61.8659,61.9313,61.7818,61.8005,53224.0
2020-12-04 10:05:00,66.17,66.21,66.1,66.18,40890.0,61.8192,61.8566,61.7538,61.8285,40890.0
2020-12-04 10:10:00,66.16,66.17,65.92,66.0,65900.0,61.8098,61.8192,61.5856,61.6604,65900.0
2020-12-04 10:15:00,65.99,66.18,65.92,66.01,46599.0,61.651,61.8285,61.5856,61.6697,46599.0
2020-12-04 10:20:00,66.01,66.17,65.99,66.17,32831.0,61.6697,61.8192,61.651,61.8192,32831.0
2020-12-04 10:25:00,66.17,66.23,66.1,66.17,34350.0,61.8192,61.8752,61.7538,61.8192,34350.0
2020-12-04 10:30:00,66.18,66.26,66.14,66.26,55926.0,61.8285,61.9033,61.7912,61.9033,55926.0
2020-12-04 10:35:00,66.26,66.4,66.24,66.38,72614.0,61.9033,62.0341,61.8846,62.0154,72614.0
2020-12-04 10:40:00,66.38,66.56,66.36,66.48,68957.0,62.0154,62.1835,61.9967,62.1088,68957.0
2020-12-04 10:45:00,66.48,66.53,66.39,66.46,55311.0,62.1088,62.1555,62.0247,62.0901,55311.0
2020-12-04 10:50:00,66.45,66.52,66.4,66.47,48657.0,62.0808,62.1462,62.0341,62.0995,48657.0
2020-12-04 10:55:00,66.47,66.53,66.43,66.45,57734.0,62.0995,62.1555,62.0621,62.0808,57734.0
2020-12-04 11:00:00,66.44,66.65,66.44,66.46,74541.0,62.0714,62.2676,62.0714,62.0901,74541.0
2020-12-04 11:05:00,66.45,66.48,66.38,66.41,45282.0,62.0808,62.1088,62.0154,62.0434,45282.0
2020-12-04 11:10:00,66.42,66.51,66.33,66.44,35538.0,62.0527,62.1368,61.9687,62.0714,35538.0
2020-12-04 11:15:00,66.45,66.51,66.37,66.51,36120.0,62.0808,62.1368,62.006,62.1368,36120.0
2020-12-04 11:20:00,66.51,66.57,66.49,66.56,49216.0,62.1368,62.1929,62.1181,62.1835,49216.0
2020-12-04 11:25:00,66.56,66.73,66.52,66.7,59662.0,62.1835,62.3424,62.1462,62.3143,59662.0
2020-12-04 11:30:00,66.72,66.76,66.67,66.7,116506.0,62.333,62.3704,62.2863,62.3143,116506.0
2020-12-04 11:35:00,66.71,66.72,66.61,66.69,29153.0,62.3237,62.333,62.2303,62.305,29153.0
2020-12-04 11:40:00,66.69,66.72,66.58,66.58,55198.0,62.305,62.333,62.2022,62.2022,55198.0
2020-12-04 11:45:00,66.58,66.62,66.54,66.62,31015.0,62.2022,62.2396,62.1649,62.2396,31015.0
2020-12-04 11:50:00,66.63,66.65,66.58,66.62,29412.0,62.2489,62.2676,62.2022,62.2396,29412.0
2020-12-04 11:55:00,66.62,66.65,66.6,66.65,45954.0,62.2396,62.2676,62.2209,62.2676,45954.0
2020-12-04 12:00:00,66.65,66.7,66.64,66.65,45294.0,62.2676,62.3143,62.2583,62.2676,45294.0
2020-12-04 12:05:00,66.66,66.68,66.62,66.65,27747.0,62.277,62.2957,62.2396,62.2676,27747.0
2020-12-04 12:10:00,66.65,66.69,66.55,66.56,40012.0,62.2676,62.305,62.1742,62.1835,40012.0
2020-12-04 12:15:00,66.57,66.57,66.51,66.53,37245.0,62.1929,62.1929,62.1368,62.1555,37245.0
2020-12-04 12:20:00,66.52,66.6,66.5,66.59,32431.0,62.1462,62.2209,62.1275,62.2116,32431.0
2020-12-04 12:25:00,66.6,66.6,66.47,66.5,29032.0,62.2209,62.2209,62.0995,62.1275,29032.0
2020-12-04 12:30:00,66.52,66.53,66.49,66.52,26409.0,62.1462,62.1555,62.1181,62.1462,26409.0
2020-12-04 12:35:00,66.52,66.53,66.41,66.5,31279.0,62.1462,62.1555,62.0434,62.1275,31279.0
2020-12-04 12:40:00,66.51,66.55,66.47,66.53,30693.0,62.1368,62.1742,62.0995,62.1555,30693.0
2020-12-04 12:45:00,66.52,66.56,66.49,66.53,51516.0,62.1462,62.1835,62.1181,62.1555,51516.0
2020-12-04 12:50:00,66.54,66.55,66.44,66.47,23622.0,62.1649,62.1742,62.0714,62.0995,23622.0
2020-12-04 12:55:00,66.47,66.54,66.39,66.43,20336.0,62.0995,62.1649,62.0247,62.0621,20336.0
2020-12-04 13:00:00,66.44,66.46,66.36,66.38,41381.0,62.0714,62.0901,61.9967,62.0154,41381.0
2020-12-04 13:05:00,66.38,66.42,66.32,66.36,26774.0,62.0154,62.0527,61.9593,61.9967,26774.0
2020-12-04 13:10:00,66.34,66.35,66.16,66.2,63458.0,61.978,61.9873,61.8098,61.8472,63458.0
2020-12-04 13:15:00,66.19,66.29,66.15,66.28,32523.0,61.8379,61.9313,61.8005,61.922,32523.0
2020-12-04 13:20:00,66.26,66.28,66.17,66.18,28505.0,61.9033,61.922,61.8192,61.8285,28505.0
2020-12-04 13:25:00,66.19,66.19,66.12,66.17,42458.0,61.8379,61.8379,61.7725,61.8192,42458.0
2020-12-04 13:30:00,66.17,66.25,66.16,66.19,16243.0,61.8192,61.8939,61.8098,61.8379,16243.0
2020-12-04 13:35:00,66.2,66.34,66.2,66.28,21412.0,61.8472,61.978,61.8472,61.922,21412.0
2020-12-04 13:40:00,66.3,66.32,66.24,66.26,17632.0,61.9406,61.9593,61.8846,61.9033,17632.0
2020-12-04 13:45:00,66.27,66.33,66.21,66.26,15692.0,61.9126,61.9687,61.8566,61.9033,15692.0
2020-12-04 13:50:00,66.27,66.33,66.23,66.28,21623.0,61.9126,61.9687,61.8752,61.922,21623.0
2020-12-04 13:55:00,66.29,66.35,66.26,66.26,25675.0,61.9313,61.9873,61.9033,61.9033,25675.0
2020-12-04 14:00:00,66.26,66.36,66.25,66.35,32382.0,61.9033,61.9967,61.8939,61.9873,32382.0
2020-12-04 14:05:00,66.32,66.34,66.25,66.26,17917.0,61.9593,61.978,61.8939,61.9033,17917.0
2020-12-04 14:10:00,66.25,66.31,66.22,66.24,23809.0,61.8939,61.95,61.8659,61.8846,23809.0
2020-12-04 14:15:00,66.24,66.27,66.2,66.23,43499.0,61.8846,61.9126,61.8472,61.8752,43499.0
2020-12-04 14:20:00,66.23,66.26,66.19,66.23,30152.0,61.8752,61.9033,61.8379,61.8752,30152.0
2020-12-04 14:25:00,66.23,66.27,66.12,66.13,28826.0,61.8752,61.9126,61.7725,61.7818,28826.0
2020-12-04 14:30:00,66.15,66.26,66.13,66.24,22475.0,61.8005,61.9033,61.7818,61.8846,22475.0
2020-12-04 14:35:00,66.23,66.26,66.14,66.17,29785.0,61.8752,61.9033,61.7912,61.8192,29785.0
2020-12-04 14:40:00,66.16,66.26,66.13,66.26,28842.0,61.8098,61.9033,61.7818,61.9033,28842.0
2020-12-04 14:45:00,66.27,66.32,66.22,66.32,27703.0,61.9126,61.9593,61.8659,61.9593,27703.0
2020-12-04 14:50:00,66.32,66.39,66.28,66.32,22969.0,61.9593,62.0247,61.922,61.9593,22969.0
2020-12-04 14:55:00,66.31,66.4,66.27,66.37,54617.0,61.95,62.0341,61.9126,62.006,54617.0
2020-12-04 15:00:00,66.38,66.45,66.34,66.39,31486.0,62.0154,62.0808,61.978,62.0247,31486.0
2020-12-04 15:05:00,66.4,66.49,66.38,66.48,38107.0,62.0341,62.1181,62.0154,62.1088,38107.0
2020-12-04 15:10:00,66.48,66.48,66.37,66.38,34368.0,62.1088,62.1088,62.006,62.0154,34368.0
2020-12-04 15:15:00,66.37,66.39,66.29,66.35,49796.0,62.006,62.0247,61.9313,61.9873,49796.0
2020-12-04 15:20:00,66.35,66.46,66.3,66.4,38412.0,61.9873,62.0901,61.9406,62.0341,38412.0
2020-12-04 15:25:00,66.41,66.42,66.3,66.4,40845.0,62.0434,62.0527,61.9406,62.0341,40845.0
2020-12-04 15:30:00,66.4,66.51,66.39,66.48,62724.0,62.0341,62.1368,62.0247,62.1088,62724.0
2020-12-04 15:35:00,66.48,66.51,66.41,66.42,75715.0,62.1088,62.1368,62.0434,62.0527,75715.0
2020-12-04 15:40:00,66.41,66.59,66.38,66.55,90858.0,62.0434,62.2116,62.0154,62.1742,90858.0
2020-12-04 15:45:00,66.54,66.61,66.52,66.56,101212.0,62.1649,62.2303,62.1462,62.1835,101212.0
2020-12-04 15:50:00,66.56,66.62,66.44,66.61,240237.0,62.1835,62.2396,62.0714,62.2303,240237.0
2020-12-04 15:55:00,66.62,66.72,66.59,66.65,244077.0,62.2396,62.333,62.2116,62.2676,244077.0
2020-12-07 09:30:00,65.95,65.97,65.37,65.48,128820.0,61.6136,61.6323,61.0718,61.1746,128820.0
2020-12-07 09:35:00,65.52,65.61,65.36,65.5,30431.0,61.2119,61.296,61.0624,61.1932,30431.0
2020-12-07 09:40:00,65.43,65.93,65.43,65.93,27428.0,61.1278,61.595,61.1278,61.595,27428.0
2020-12-07 09:45:00,65.96,66.02,65.78,65.82,62999.0,61.623,61.679,61.4548,61.4922,62999.0
2020-12-07 09:50:00,65.83,65.91,65.7,65.8,33164.0,61.5015,61.5763,61.3801,61.4735,33164.0
2020-12-07 09:55:00,65.79,65.9,65.64,65.9,40092.0,61.4642,61.5669,61.324,61.5669,40092.0
2020-12-07 10:00:00,65.92,65.94,65.72,65.79,45755.0,61.5856,61.6043,61.3988,61.4642,45755.0
2020-12-07 10:05:00,65.79,65.88,65.71,65.86,35686.0,61.4642,61.5483,61.3894,61.5296,35686.0
2020-12-07 10:10:00,65.87,66.02,65.87,65.91,29476.0,61.5389,61.679,61.5389,61.5763,29476.0
2020-12-07 10:15:00,65.89,65.9,65.65,65.67,53910.0,61.5576,61.5669,61.3334,61.3521,53910.0
2020-12-07 10:20:00,65.68,65.75,65.63,65.68,28283.0,61.3614,61.4268,61.3147,61.3614,28283.0
2020-12-07 10:25:00,65.67,65.84,65.64,65.84,22757.0,61.3521,61.5109,61.324,61.5109,22757.0
2020-12-07 10:30:00,65.84,66.06,65.84,66.05,42051.0,61.5109,61.7164,61.5109,61.7071,42051.0
2020-12-07 10:35:00,66.04,66.12,65.96,66.0,114811.0,61.6977,61.7725,61.623,61.6604,114811.0
2020-12-07 10:40:00,66.02,66.07,65.95,66.05,20353.0,61.679,61.7258,61.6136,61.7071,20353.0
2020-12-07 10:45:00,66.07,66.15,66.01,66.12,23114.0,61.7258,61.8005,61.6697,61.7725,23114.0
2020-12-07 10:50:00,66.13,66.15,66.08,66.14,20676.0,61.7818,61.8005,61.7351,61.7912,20676.0
2020-12-07 10:55:00,66.14,66.16,66.0,66.03,43696.0,61.7912,61.8098,61.6604,61.6884,43696.0
2020-12-07 11:00:00,66.03,66.19,66.02,66.04,21244.0,61.6884,61.8379,61.679,61.6977,21244.0
2020-12-07 11:05:00,66.06,66.06,65.74,65.78,70213.0,61.7164,61.7164,61.4175,61.4548,70213.0
2020-12-07 11:10:00,65.78,65.84,65.73,65.81,29066.0,61.4548,61.5109,61.4081,61.4829,29066.0
2020-12-07 11:15:00,65.81,65.87,65.76,65.8,29269.0,61.4829,61.5389,61.4361,61.4735,29269.0
2020-12-07 11:20:00,65.8,65.91,65.8,65.89,46202.0,61.4735,61.5763,61.4735,61.5576,46202.0
2020-12-07 11:25:00,65.89,66.07,65.86,66.05,34916.0,61.5576,61.7258,61.5296,61.7071,34916.0
2020-12-07 11:30:00,66.06,66.06,65.92,65.98,27180.0,61.7164,61.7164,61.5856,61.6417,27180.0
2020-12-07 11:35:00,65.99,66.16,65.97,66.11,27205.0,61.651,61.8098,61.6323,61.7631,27205.0
2020-12-07 11:40:00,66.09,66.21,66.06,66.14,44901.0,61.7444,61.8566,61.7164,61.7912,44901.0
2020-12-07 11:45:00,66.15,66.27,66.14,66.23,27697.0,61.8005,61.9126,61.7912,61.8752,27697.0
2020-12-07 11:50:00,66.23,66.26,66.11,66.17,34391.0,61.8752,61.9033,61.7631,61.8192,34391.0
2020-12-07 11:55:00,66.17,66.2,66.06,66.2,29941.0,61.8192,61.8472,61.7164,61.8472,29941.0
2020-12-07 12:00:00,66.18,66.23,66.13,66.22,18627.0,61.8285,61.8752,61.7818,61.8659,18627.0
2020-12-07 12:05:00,66.21,66.28,66.2,66.28,25899.0,61.8566,61.922,61.8472,61.922,25899.0
2020-12-07 12:10:00,66.27,66.3,66.23,66.27,13095.0,61.9126,61.9406,61.8752,61.9126,13095.0
2020-12-07 12:15:00,66.27,66.31,66.25,66.3,20688.0,61.9126,61.95,61.8939,61.9406,20688.0
2020-12-07 12:20:00,66.3,66.34,66.25,66.3,24467.0,61.9406,61.978,61.8939,61.9406,24467.0
2020-12-07 12:25:00,66.3,66.34,66.28,66.33,16528.0,61.9406,61.978,61.922,61.9687,16528.0
2020-12-07 12:30:00,66.33,66.38,66.31,66.32,23823.0,61.9687,62.0154,61.95,61.9593,23823.0
2020-12-07 12:35:00,66.33,66.41,66.29,66.33,19675.0,61.9687,62.0434,61.9313,61.9687,19675.0
2020-12-07 12:40:00,66.32,66.37,66.31,66.35,15226.0,61.9593,62.006,61.95,61.9873,15226.0
2020-12-07 12:45:00,66.34,66.36,66.29,66.3,12810.0,61.978,61.9967,61.9313,61.9406,12810.0
2020-12-07 12:50:00,66.29,66.32,66.24,66.27,17376.0,61.9313,61.9593,61.8846,61.9126,17376.0
2020-12-07 12:55:00,66.26,66.27,66.19,66.19,15024.0,61.9033,61.9126,61.8379,61.8379,15024.0
2020-12-07 13:00:00,66.2,66.21,66.15,66.17,11562.0,61.8472,61.8566,61.8005,61.8192,11562.0
2020-12-07 13:05:00,66.17,66.18,66.09,66.17,16886.0,61.8192,61.8285,61.7444,61.8192,16886.0
2020-12-07 13:10:00,66.16,66.17,66.08,66.09,21049.0,61.8098,61.8192,61.7351,61.7444,21049.0
2020-12-07 13:15:00,66.08,66.15,66.06,66.13,15517.0,61.7351,61.8005,61.7164,61.7818,15517.0
2020-12-07 13:20:00,66.14,66.21,66.14,66.19,18527.0,61.7912,61.8566,61.7912,61.8379,18527.0
2020-12-07 13:25:00,66.18,66.19,66.06,66.06,18281.0,61.8285,61.8379,61.7164,61.7164,18281.0
2020-12-07 13:30:00,66.06,66.14,66.05,66.09,26491.0,61.7164,61.7912,61.7071,61.7444,26491.0
2020-12-07 13:35:00,66.09,66.16,66.0,66.0,26027.0,61.7444,61.8098,61.6604,61.6604,26027.0
2020-12-07 13:40:00,66.01,66.05,65.95,65.96,31680.0,61.6697,61.7071,61.6136,61.623,31680.0
2020-12-07 13:45:00,65.95,65.98,65.92,65.95,13951.0,61.6136,61.6417,61.5856,61.6136,13951.0
2020-12-07 13:50:00,65.94,65.97,65.93,65.96,14625.0,61.6043,61.6323,61.595,61.623,14625.0
2020-12-07 13:55:00,65.97,65.98,65.84,65.85,20077.0,61.6323,61.6417,61.5109,61.5202,20077.0
2020-12-07 14:00:00,65.85,65.86,65.79,65.84,22237.0,61.5202,61.5296,61.4642,61.5109,22237.0
2020-12-07 14:05:00,65.84,65.92,65.83,65.88,18126.0,61.5109,61.5856,61.5015,61.5483,18126.0
2020-12-07 14:10:00,65.88,65.9,65.82,65.83,15223.0,61.5483,61.5669,61.4922,61.5015,15223.0
2020-12-07 14:15:00,65.83,65.87,65.78,65.84,20974.0,61.5015,61.5389,61.4548,61.5109,20974.0
2020-12-07 14:20:00,65.84,65.89,65.8,65.89,19669.0,61.5109,61.5576,61.4735,61.5576,19669.0
2020-12-07 14:25:00,65.88,65.93,65.84,65.92,15458.0,61.5483,61.595,61.5109,61.5856,15458.0
2020-12-07 14:30:00,65.92,65.97,65.92,65.93,18505.0,61.5856,61.6323,61.5856,61.595,18505.0
2020-12-07 14:35:00,65.93,65.96,65.88,65.94,20683.0,61.595,61.623,61.5483,61.6043,20683.0
2020-12-07 14:40:00,65.93,65.98,65.91,65.93,27098.0,61.595,61.6417,61.5763,61.595,27098.0
2020-12-07 14:45:00,65.92,65.94,65.88,65.92,20572.0,61.5856,61.6043,61.5483,61.5856,20572.0
2020-12-07 14:50:00,65.92,65.99,65.92,65.94,19720.0,61.5856,61.651,61.5856,61.6043,19720.0
2020-12-07 14:55:00,65.93,65.95,65.86,65.88,20323.0,61.595,61.6136,61.5296,61.5483,20323.0
2020-12-07 15:00:00,65.89,65.96,65.88,65.94,24589.0,61.5576,61.623,61.5483,61.6043,24589.0
2020-12-07 15:05:00,65.93,65.94,65.89,65.9,18745.0,61.595,61.6043,61.5576,61.5669,18745.0
2020-12-07 15:10:00,65.9,65.92,65.87,65.92,17854.0,61.5669,61.5856,61.5389,61.5856,17854.0
2020-12-07 15:15:00,65.91,66.02,65.88,66.02,21877.0,61.5763,61.679,61.5483,61.679,21877.0
2020-12-07 15:20:00,66.01,66.05,65.96,65.97,30220.0,61.6697,61.7071,61.623,61.6323,30220.0
2020-12-07 15:25:00,65.97,65.99,65.94,65.94,29948.0,61.6323,61.651,61.6043,61.6043,29948.0
2020-12-07 15:30:00,65.95,65.99,65.9,65.92,42599.0,61.6136,61.651,61.5669,61.5856,42599.0
2020-12-07 15:35:00,65.93,65.94,65.86,65.88,59158.0,61.595,61.6043,61.5296,61.5483,59158.0
2020-12-07 15:40:00,65.88,65.88,65.67,65.73,54806.0,61.5483,61.5483,61.3521,61.4081,54806.0
2020-12-07 15:45:00,65.73,65.76,65.63,65.7,66340.0,61.4081,61.4361,61.3147,61.3801,66340.0
2020-12-07 15:50:00,65.69,65.84,65.68,65.84,64332.0,61.3707,61.5109,61.3614,61.5109,64332.0
2020-12-07 15:55:00,65.84,66.0,65.84,65.88,174279.0,61.5109,61.6604,61.5109,61.5483,174279.0
2020-12-08 09:30:00,65.18,65.22,65.0,65.07,116666.0,60.8943,60.9316,60.7261,60.7915,116666.0
2020-12-08 09:35:00,65.12,65.69,65.11,65.69,49683.0,60.8382,61.3707,60.8289,61.3707,49683.0
2020-12-08 09:40:00,65.67,65.7,65.43,65.49,33768.0,61.3521,61.3801,61.1278,61.1839,33768.0
2020-12-08 09:45:00,65.53,65.72,65.44,65.63,50301.0,61.2213,61.3988,61.1372,61.3147,50301.0
2020-12-08 09:50:00,65.62,65.77,65.57,65.77,42641.0,61.3053,61.4455,61.2586,61.4455,42641.0
2020-12-08 09:55:00,65.77,65.78,65.58,65.63,35827.0,61.4455,61.4548,61.268,61.3147,35827.0
2020-12-08 10:00:00,65.63,65.63,65.4,65.46,40822.0,61.3147,61.3147,61.0998,61.1559,40822.0
2020-12-08 10:05:00,65.47,65.52,65.41,65.47,45007.0,61.1652,61.2119,61.1092,61.1652,45007.0
2020-12-08 10:10:00,65.47,65.65,65.46,65.5,27232.0,61.1652,61.3334,61.1559,61.1932,27232.0
2020-12-08 10:15:00,65.49,65.49,65.28,65.3,20994.0,61.1839,61.1839,60.9877,61.0064,20994.0
2020-12-08 10:20:00,65.3,65.33,65.16,65.18,32598.0,61.0064,61.0344,60.8756,60.8943,32598.0
2020-12-08 10:25:00,65.18,65.25,65.14,65.25,26259.0,60.8943,60.9597,60.8569,60.9597,26259.0
2020-12-08 10:30:00,65.25,65.39,65.21,65.31,23018.0,60.9597,61.0905,60.9223,61.0157,23018.0
2020-12-08 10:35:00,65.31,65.39,65.3,65.36,24284.0,61.0157,61.0905,61.0064,61.0624,24284.0
2020-12-08 10:40:00,65.36,65.42,65.32,65.42,26770.0,61.0624,61.1185,61.0251,61.1185,26770.0
2020-12-08 10:45:00,65.41,65.47,65.38,65.42,19479.0,61.1092,61.1652,61.0811,61.1185,19479.0
2020-12-08 10:50:00,65.42,65.44,65.33,65.43,26438.0,61.1185,61.1372,61.0344,61.1278,26438.0
2020-12-08 10:55:00,65.44,65.54,65.43,65.53,32130.0,61.1372,61.2306,61.1278,61.2213,32130.0
2020-12-08 11:00:00,65.53,65.69,65.53,65.65,47652.0,61.2213,61.3707,61.2213,61.3334,47652.0
2020-12-08 11:05:00,65.65,65.7,65.61,65.61,41071.0,61.3334,61.3801,61.296,61.296,41071.0
2020-12-08 11:10:00,65.63,65.76,65.59,65.74,39272.0,61.3147,61.4361,61.2773,61.4175,39272.0
2020-12-08 11:15:00,65.73,65.76,65.65,65.68,68679.0,61.4081,61.4361,61.3334,61.3614,68679.0
2020-12-08 11:20:00,65.69,65.77,65.65,65.65,25634.0,61.3707,61.4455,61.3334,61.3334,25634.0
2020-12-08 11:25:00,65.65,65.68,65.59,65.65,24824.0,61.3334,61.3614,61.2773,61.3334,24824.0
2020-12-08 11:30:00,65.66,65.69,65.6,65.62,21224.0,61.3427,61.3707,61.2867,61.3053,21224.0
2020-12-08 11:35:00,65.63,65.64,65.58,65.62,22326.0,61.3147,61.324,61.268,61.3053,22326.0
2020-12-08 11:40:00,65.61,65.62,65.53,65.55,23415.0,61.296,61.3053,61.2213,61.24,23415.0
2020-12-08 11:45:00,65.55,65.57,65.46,65.47,23426.0,61.24,61.2586,61.1559,61.1652,23426.0
2020-12-08 11:50:00,65.47,65.52,65.43,65.47,32608.0,61.1652,61.2119,61.1278,61.1652,32608.0
2020-12-08 11:55:00,65.45,65.49,65.42,65.44,28551.0,61.1465,61.1839,61.1185,61.1372,28551.0
2020-12-08 12:00:00,65.43,65.46,65.34,65.34,19287.0,61.1278,61.1559,61.0438,61.0438,19287.0
2020-12-08 12:05:00,65.34,65.36,65.29,65.29,16907.0,61.0438,61.0624,60.997,60.997,16907.0
2020-12-08 12:10:00,65.29,65.32,65.26,65.27,17956.0,60.997,61.0251,60.969,60.9784,17956.0
2020-12-08 12:15:00,65.27,65.3,65.17,65.18,32644.0,60.9784,61.0064,60.8849,60.8943,32644.0
2020-12-08 12:20:00,65.18,65.19,65.11,65.12,30803.0,60.8943,60.9036,60.8289,60.8382,30803.0
2020-12-08 12:25:00,65.13,65.26,65.12,65.24,28799.0,60.8476,60.969,60.8382,60.9503,28799.0
2020-12-08 12:30:00,65.23,65.33,65.19,65.23,32736.0,60.941,61.0344,60.9036,60.941,32736.0
2020-12-08 12:35:00,65.21,65.22,65.15,65.21,42537.0,60.9223,60.9316,60.8663,60.9223,42537.0
2020-12-08 12:40:00,65.21,65.32,65.2,65.28,51025.0,60.9223,61.0251,60.913,60.9877,51025.0
2020-12-08 12:45:00,65.28,65.28,65.17,65.17,18659.0,60.9877,60.9877,60.8849,60.8849,18659.0
2020-12-08 12:50:00,65.18,65.29,65.18,65.19,36649.0,60.8943,60.997,60.8943,60.9036,36649.0
2020-12-08 12:55:00,65.18,65.2,65.1,65.1,21388.0,60.8943,60.913,60.8195,60.8195,21388.0
2020-12-08 13:00:00,65.11,65.19,65.1,65.17,22887.0,60.8289,60.9036,60.8195,60.8849,22887.0
2020-12-08 13:05:00,65.15,65.18,65.13,65.16,26492.0,60.8663,60.8943,60.8476,60.8756,26492.0
2020-12-08 13:10:00,65.15,65.21,65.13,65.2,15074.0,60.8663,60.9223,60.8476,60.913,15074.0
2020-12-08 13:15:00,65.19,65.25,65.18,65.21,19503.0,60.9036,60.9597,60.8943,60.9223,19503.0
2020-12-08 13:20:00,65.22,65.32,65.21,65.31,17955.0,60.9316,61.0251,60.9223,61.0157,17955.0
2020-12-08 13:25:00,65.33,65.34,65.27,65.27,28669.0,61.0344,61.0438,60.9784,60.9784,28669.0
2020-12-08 13:30:00,65.27,65.33,65.27,65.28,19854.0,60.9784,61.0344,60.9784,60.9877,19854.0
2020-12-08 13:35:00,65.28,65.32,65.25,65.27,20824.0,60.9877,61.0251,60.9597,60.9784,20824.0
2020-12-08 13:40:00,65.28,65.3,65.24,65.26,14821.0,60.9877,61.0064,60.9503,60.969,14821.0
2020-12-08 13:45:00,65.26,65.33,65.24,65.29,18594.0,60.969,61.0344,60.9503,60.997,18594.0
2020-12-08 13:50:00,65.29,65.3,65.25,65.26,16655.0,60.997,61.0064,60.9597,60.969,16655.0
2020-12-08 13:55:00,65.25,65.3,65.22,65.28,21920.0,60.9597,61.0064,60.9316,60.9877,21920.0
2020-12-08 14:00:00,65.27,65.3,65.23,65.28,20307.0,60.9784,61.0064,60.941,60.9877,20307.0
2020-12-08 14:05:00,65.27,65.36,65.25,65.36,33877.0,60.9784,61.0624,60.9597,61.0624,33877.0
2020-12-08 14:10:00,65.38,65.54,65.36,65.53,37503.0,61.0811,61.2306,61.0624,61.2213,37503.0
2020-12-08 14:15:00,65.53,65.56,65.47,65.53,39925.0,61.2213,61.2493,61.1652,61.2213,39925.0
2020-12-08 14:20:00,65.54,65.64,65.53,65.61,68950.0,61.2306,61.324,61.2213,61.296,68950.0
2020-12-08 14:25:00,65.62,65.66,65.59,65.59,17389.0,61.3053,61.3427,61.2773,61.2773,17389.0
2020-12-08 14:30:00,65.59,65.61,65.54,65.55,15863.0,61.2773,61.296,61.2306,61.24,15863.0
2020-12-08 14:35:00,65.54,65.56,65.5,65.51,20309.0,61.2306,61.2493,61.1932,61.2026,20309.0
2020-12-08 14:40:00,65.52,65.52,65.46,65.46,13385.0,61.2119,61.2119,61.1559,61.1559,13385.0
2020-12-08 14:45:00,65.46,65.51,65.43,65.44,13620.0,61.1559,61.2026,61.1278,61.1372,13620.0
2020-12-08 14:50:00,65.43,65.45,65.4,65.43,21810.0,61.1278,61.1465,61.0998,61.1278,21810.0
2020-12-08 14:55:00,65.43,65.43,65.32,65.34,18142.0,61.1278,61.1278,61.0251,61.0438,18142.0
2020-12-08 15:00:00,65.33,65.33,65.27,65.27,11605.0,61.0344,61.0344,60.9784,60.9784,11605.0
2020-12-08 15:05:00,65.26,65.28,65.22,65.25,16152.0,60.969,60.9877,60.9316,60.9597,16152.0
2020-12-08 15:10:00,65.25,65.25,65.2,65.22,21294.0,60.9597,60.9597,60.913,60.9316,21294.0
2020-12-08 15:15:00,65.21,65.24,65.21,65.22,16292.0,60.9223,60.9503,60.9223,60.9316,16292.0
2020-12-08 15:20:00,65.22,65.33,65.2,65.3,34710.0,60.9316,61.0344,60.913,61.0064,34710.0
2020-12-08 15:25:00,65.29,65.4,65.26,65.34,32040.0,60.997,61.0998,60.969,61.0438,32040.0
2020-12-08 15:30:00,65.34,65.5,65.34,65.45,65936.0,61.0438,61.1932,61.0438,61.1465,65936.0
2020-12-08 15:35:00,65.44,65.49,65.38,65.45,38254.0,61.1372,61.1839,61.0811,61.1465,38254.0
2020-12-08 15:40:00,65.44,65.56,65.39,65.43,84712.0,61.1372,61.2493,61.0905,61.1278,84712.0
2020-12-08 15:45:00,65.43,65.46,65.4,65.42,40113.0,61.1278,61.1559,61.0998,61.1185,40113.0
2020-12-08 15:50:00,65.42,65.48,65.39,65.47,48377.0,61.1185,61.1746,61.0905,61.1652,48377.0
2020-12-08 15:55:00,65.47,65.57,65.43,65.45,244236.0,61.1652,61.2586,61.1278,61.1465,244236.0
2020-12-09 09:30:00,66.05,66.48,65.93,65.98,148965.0,61.7071,62.1088,61.595,61.6417,148965.0
2020-12-09 09:35:00,66.0,66.01,65.67,65.76,43579.0,61.6604,61.6697,61.3521,61.4361,43579.0
2020-12-09 09:40:00,65.77,65.94,65.75,65.82,24159.0,61.4455,61.6043,61.4268,61.4922,24159.0
2020-12-09 09:45:00,65.84,66.01,65.83,65.99,59641.0,61.5109,61.6697,61.5015,61.651,59641.0
2020-12-09 09:50:00,65.99,66.11,65.89,66.06,38526.0,61.651,61.7631,61.5576,61.7164,38526.0
2020-12-09 09:55:00,66.07,66.24,66.04,66.19,26328.0,61.7258,61.8846,61.6977,61.8379,26328.0
2020-12-09 10:00:00,66.19,66.21,66.03,66.09,37037.0,61.8379,61.8566,61.6884,61.7444,37037.0
2020-12-09 10:05:00,66.12,66.25,66.08,66.15,55166.0,61.7725,61.8939,61.7351,61.8005,55166.0
2020-12-09 10:10:00,66.14,66.3,66.0,66.11,47152.0,61.7912,61.9406,61.6604,61.7631,47152.0
2020-12-09 10:15:00,66.11,66.36,66.06,66.36,62864.0,61.7631,61.9967,61.7164,61.9967,62864.0
2020-12-09 10:20:00,66.36,66.49,66.32,66.43,33381.0,61.9967,62.1181,61.9593,62.0621,33381.0
2020-12-09 10:25:00,66.45,66.6,66.43,66.55,34019.0,62.0808,62.2209,62.0621,62.1742,34019.0
2020-12-09 10:30:00,66.53,66.71,66.5,66.53,31984.0,62.1555,62.3237,62.1275,62.1555,31984.0
2020-12-09 10:35:00,66.54,66.59,66.49,66.51,28959.0,62.1649,62.2116,62.1181,62.1368,28959.0
2020-12-09 10:40:00,66.52,66.69,66.5,66.63,52775.0,62.1462,62.305,62.1275,62.2489,52775.0
2020-12-09 10:45:00,66.62,66.69,66.5,66.58,62156.0,62.2396,62.305,62.1275,62.2022,62156.0
2020-12-09 10:50:00,66.57,66.57,66.51,66.53,17731.0,62.1929,62.1929,62.1368,62.1555,17731.0
2020-12-09 10:55:00,66.53,66.59,66.39,66.47,68485.0,62.1555,62.2116,62.0247,62.0995,68485.0
2020-12-09 11:00:00,66.45,66.55,66.45,66.46,31905.0,62.0808,62.1742,62.0808,62.0901,31905.0
2020-12-09 11:05:00,66.46,66.52,66.34,66.49,20977.0,62.0901,62.1462,61.978,62.1181,20977.0
2020-12-09 11:10:00,66.5,66.63,66.49,66.61,22914.0,62.1275,62.2489,62.1181,62.2303,22914.0
2020-12-09 11:15:00,66.62,66.7,66.54,66.54,29542.0,62.2396,62.3143,62.1649,62.1649,29542.0
2020-12-09 11:20:00,66.54,66.59,66.51,66.55,25901.0,62.1649,62.2116,62.1368,62.1742,25901.0
2020-12-09 11:25:00,66.55,66.7,66.54,66.6,27195.0,62.1742,62.3143,62.1649,62.2209,27195.0
2020-12-09 11:30:00,66.59,66.59,66.38,66.39,27466.0,62.2116,62.2116,62.0154,62.0247,27466.0
2020-12-09 11:35:00,66.4,66.53,66.38,66.52,18657.0,62.0341,62.1555,62.0154,62.1462,18657.0
2020-12-09 11:40:00,66.51,66.56,66.48,66.49,9891.0,62.1368,62.1835,62.1088,62.1181,9891.0
2020-12-09 11:45:00,66.49,66.49,66.27,66.35,27493.0,62.1181,62.1181,61.9126,61.9873,27493.0
2020-12-09 11:50:00,66.35,66.35,66.25,66.32,11778.0,61.9873,61.9873,61.8939,61.9593,11778.0
2020-12-09 11:55:00,66.29,66.43,66.29,66.37,16965.0,61.9313,62.0621,61.9313,62.006,16965.0
2020-12-09 12:00:00,66.34,66.39,66.32,66.35,21887.0,61.978,62.0247,61.9593,61.9873,21887.0
2020-12-09 12:05:00,66.36,66.45,66.33,66.45,23612.0,61.9967,62.0808,61.9687,62.0808,23612.0
2020-12-09 12:10:00,66.44,66.46,66.39,66.41,28260.0,62.0714,62.0901,62.0247,62.0434,28260.0
2020-12-09 12:15:00,66.41,66.42,66.32,66.39,18603.0,62.0434,62.0527,61.9593,62.0247,18603.0
2020-12-09 12:20:00,66.39,66.41,66.31,66.39,36126.0,62.0247,62.0434,61.95,62.0247,36126.0
2020-12-09 12:25:00,66.39,66.49,66.38,66.39,32244.0,62.0247,62.1181,62.0154,62.0247,32244.0
2020-12-09 12:30:00,66.38,66.39,66.19,66.31,34309.0,62.0154,62.0247,61.8379,61.95,34309.0
2020-12-09 12:35:00,66.29,66.31,66.24,66.26,26295.0,61.9313,61.95,61.8846,61.9033,26295.0
2020-12-09 12:40:00,66.26,66.26,66.19,66.2,29177.0,61.9033,61.9033,61.8379,61.8472,29177.0
2020-12-09 12:45:00,66.22,66.22,66.09,66.12,35260.0,61.8659,61.8659,61.7444,61.7725,35260.0
2020-12-09 12:50:00,66.11,66.19,66.0,66.17,41509.0,61.7631,61.8379,61.6604,61.8192,41509.0
2020-12-09 12:55:00,66.16,66.36,66.15,66.33,24700.0,61.8098,61.9967,61.8005,61.9687,24700.0
2020-12-09 13:00:00,66.31,66.32,66.11,66.11,41306.0,61.95,61.9593,61.7631,61.7631,41306.0
2020-12-09 13:05:00,66.15,66.33,66.12,66.29,22631.0,61.8005,61.9687,61.7725,61.9313,22631.0
2020-12-09 13:10:00,66.29,66.29,66.15,66.17,26278.0,61.9313,61.9313,61.8005,61.8192,26278.0
2020-12-09 13:15:00,66.18,66.2,66.03,66.08,35290.0,61.8285,61.8472,61.6884,61.7351,35290.0
2020-12-09 13:20:00,66.06,66.08,65.99,66.02,27481.0,61.7164,61.7351,61.651,61.679,27481.0
2020-12-09 13:25:00,66.03,66.03,65.9,65.94,34759.0,61.6884,61.6884,61.5669,61.6043,34759.0
2020-12-09 13:30:00,65.93,65.93,65.79,65.81,33469.0,61.595,61.595,61.4642,61.4829,33469.0
2020-12-09 13:35:00,65.82,66.07,65.82,66.06,25124.0,61.4922,61.7258,61.4922,61.7164,25124.0
2020-12-09 13:40:00,66.01,66.13,65.96,66.09,25367.0,61.6697,61.7818,61.623,61.7444,25367.0
2020-12-09 13:45:00,66.13,66.19,66.04,66.18,31841.0,61.7818,61.8379,61.6977,61.8285,31841.0
2020-12-09 13:50:00,66.17,66.18,66.04,66.09,17607.0,61.8192,61.8285,61.6977,61.7444,17607.0
2020-12-09 13:55:00,66.08,66.08,65.82,65.86,62228.0,61.7351,61.7351,61.4922,61.5296,62228.0
2020-12-09 14:00:00,65.86,66.08,65.86,66.03,47702.0,61.5296,61.7351,61.5296,61.6884,47702.0
2020-12-09 14:05:00,66.03,66.03,65.95,65.98,30618.0,61.6884,61.6884,61.6136,61.6417,30618.0
2020-12-09 14:10:00,65.99,66.07,65.96,66.01,43026.0,61.651,61.7258,61.623,61.6697,43026.0
2020-12-09 14:15:00,66.02,66.02,65.92,65.95,23685.0,61.679,61.679,61.5856,61.6136,23685.0
2020-12-09 14:20:00,65.94,66.13,65.91,66.13,32687.0,61.6043,61.7818,61.5763,61.7818,32687.0
2020-12-09 14:25:00,66.12,66.22,66.08,66.21,24214.0,61.7725,61.8659,61.7351,61.8566,24214.0
2020-12-09 14:30:00,66.21,66.23,66.06,66.09,27202.0,61.8566,61.8752,61.7164,61.7444,27202.0
2020-12-09 14:35:00,66.1,66.12,66.03,66.03,25295.0,61.7538,61.7725,61.6884,61.6884,25295.0
2020-12-09 14:40:00,66.04,66.06,65.91,65.91,20159.0,61.6977,61.7164,61.5763,61.5763,20159.0
2020-12-09 14:45:00,65.91,66.08,65.91,66.07,32694.0,61.5763,61.7351,61.5763,61.7258,32694.0
2020-12-09 14:50:00,66.06,66.08,66.02,66.08,29237.0,61.7164,61.7351,61.679,61.7351,29237.0
2020-12-09 14:55:00,66.08,66.22,66.06,66.18,39184.0,61.7351,61.8659,61.7164,61.8285,39184.0
2020-12-09 15:00:00,66.17,66.25,66.16,66.25,48349.0,61.8192,61.8939,61.8098,61.8939,48349.0
2020-12-09 15:05:00,66.24,66.44,66.24,66.4,40423.0,61.8846,62.0714,61.8846,62.0341,40423.0
2020-12-09 15:10:00,66.39,66.46,66.38,66.39,46106.0,62.0247,62.0901,62.0154,62.0247,46106.0
2020-12-09 15:15:00,66.38,66.39,66.26,66.27,47126.0,62.0154,62.0247,61.9033,61.9126,47126.0
2020-12-09 15:20:00,66.27,66.34,66.25,66.29,33640.0,61.9126,61.978,61.8939,61.9313,33640.0
2020-12-09 15:25:00,66.3,66.32,66.22,66.25,96305.0,61.9406,61.9593,61.8659,61.8939,96305.0
2020-12-09 15:30:00,66.24,66.35,66.22,66.35,76520.0,61.8846,61.9873,61.8659,61.9873,76520.0
2020-12-09 15:35:00,66.34,66.47,66.3,66.45,83870.0,61.978,62.0995,61.9406,62.0808,83870.0
2020-12-09 15:40:00,66.45,66.62,66.45,66.62,163878.0,62.0808,62.2396,62.0808,62.2396,163878.0
2020-12-09 15:45:00,66.62,66.76,66.62,66.74,242329.0,62.2396,62.3704,62.2396,62.3517,242329.0
2020-12-09 15:50:00,66.74,66.77,66.62,66.73,257918.0,62.3517,62.3797,62.2396,62.3424,257918.0
2020-12-09 15:55:00,66.73,66.89,66.69,66.69,435671.0,62.3424,62.4918,62.305,62.305,435671.0
2020-12-10 09:30:00,65.96,65.98,65.65,65.72,145514.0,61.623,61.6417,61.3334,61.3988,145514.0
2020-12-10 09:35:00,65.73,66.0,65.57,66.0,54586.0,61.4081,61.6604,61.2586,61.6604,54586.0
2020-12-10 09:40:00,66.02,66.17,65.94,66.03,66827.0,61.679,61.8192,61.6043,61.6884,66827.0
2020-12-10 09:45:00,66.0,66.29,65.99,66.29,28073.0,61.6604,61.9313,61.651,61.9313,28073.0
2020-12-10 09:50:00,66.28,66.4,66.24,66.37,31768.0,61.922,62.0341,61.8846,62.006,31768.0
2020-12-10 09:55:00,66.36,66.44,66.31,66.44,27845.0,61.9967,62.0714,61.95,62.0714,27845.0
2020-12-10 10:00:00,66.42,66.5,66.31,66.36,31051.0,62.0527,62.1275,61.95,61.9967,31051.0
2020-12-10 10:05:00,66.37,66.41,66.17,66.39,41644.0,62.006,62.0434,61.8192,62.0247,41644.0
2020-12-10 10:10:00,66.39,66.48,66.35,66.47,26815.0,62.0247,62.1088,61.9873,62.0995,26815.0
2020-12-10 10:15:00,66.49,66.54,66.43,66.47,28474.0,62.1181,62.1649,62.0621,62.0995,28474.0
2020-12-10 10:20:00,66.48,66.55,66.43,66.43,27032.0,62.1088,62.1742,62.0621,62.0621,27032.0
2020-12-10 10:25:00,66.42,66.44,66.29,66.32,30621.0,62.0527,62.0714,61.9313,61.9593,30621.0
2020-12-10 10:30:00,66.32,66.36,66.25,66.28,34104.0,61.9593,61.9967,61.8939,61.922,34104.0
2020-12-10 10:35:00,66.27,66.47,66.25,66.46,32331.0,61.9126,62.0995,61.8939,62.0901,32331.0
2020-12-10 10:40:00,66.44,66.44,66.36,66.36,29143.0,62.0714,62.0714,61.9967,61.9967,29143.0
2020-12-10 10:45:00,66.36,66.36,66.2,66.24,32103.0,61.9967,61.9967,61.8472,61.8846,32103.0
2020-12-10 10:50:00,66.24,66.35,66.24,66.34,23816.0,61.8846,61.9873,61.8846,61.978,23816.0
2020-12-10 10:55:00,66.34,66.37,66.27,66.33,33379.0,61.978,62.006,61.9126,61.9687,33379.0
2020-12-10 11:00:00,66.33,66.35,66.29,66.34,46744.0,61.9687,61.9873,61.9313,61.978,46744.0
2020-12-10 11:05:00,66.34,66.42,66.31,66.36,39895.0,61.978,62.0527,61.95,61.9967,39895.0
2020-12-10 11:10:00,66.36,66.44,66.35,66.43,33476.0,61.9967,62.0714,61.9873,62.0621,33476.0
2020-12-10 11:15:00,66.44,66.56,66.41,66.47,53638.0,62.0714,62.1835,62.0434,62.0995,53638.0
2020-12-10 11:20:00,66.46,66.51,66.39,66.4,32422.0,62.0901,62.1368,62.0247,62.0341,32422.0
2020-12-10 11:25:00,66.4,66.4,66.32,66.36,24483.0,62.0341,62.0341,61.9593,61.9967,24483.0
2020-12-10 11:30:00,66.34,66.39,66.24,66.29,31735.0,61.978,62.0247,61.8846,61.9313,31735.0
2020-12-10 11:35:00,66.31,66.35,66.22,66.25,32834.0,61.95,61.9873,61.8659,61.8939,32834.0
2020-12-10 11:40:00,66.26,66.26,66.09,66.11,58671.0,61.9033,61.9033,61.7444,61.7631,58671.0
2020-12-10 11:45:00,66.11,66.17,66.08,66.14,27038.0,61.7631,61.8192,61.7351,61.7912,27038.0
2020-12-10 11:50:00,66.13,66.14,66.01,66.03,22126.0,61.7818,61.7912,61.6697,61.6884,22126.0
2020-12-10 11:55:00,66.0,66.05,65.98,66.02,28273.0,61.6604,61.7071,61.6417,61.679,28273.0
2020-12-10 12:00:00,66.03,66.18,65.98,66.18,19131.0,61.6884,61.8285,61.6417,61.8285,19131.0
2020-12-10 12:05:00,66.18,66.24,66.16,66.24,16736.0,61.8285,61.8846,61.8098,61.8846,16736.0
2020-12-10 12:10:00,66.25,66.34,66.2,66.31,19224.0,61.8939,61.978,61.8472,61.95,19224.0
2020-12-10 12:15:00,66.32,66.35,66.3,66.33,13344.0,61.9593,61.9873,61.9406,61.9687,13344.0
2020-12-10 12:20:00,66.33,66.35,66.27,66.34,19338.0,61.9687,61.9873,61.9126,61.978,19338.0
2020-12-10 12:25:00,66.34,66.36,66.34,66.34,10368.0,61.978,61.9967,61.978,61.978,10368.0
2020-12-10 12:30:00,66.35,66.43,66.31,66.42,45645.0,61.9873,62.0621,61.95,62.0527,45645.0
2020-12-10 12:35:00,66.41,66.42,66.31,66.35,32250.0,62.0434,62.0527,61.95,61.9873,32250.0
2020-12-10 12:40:00,66.36,66.46,66.36,66.41,34237.0,61.9967,62.0901,61.9967,62.0434,34237.0
2020-12-10 12:45:00,66.41,66.5,66.4,66.4,34371.0,62.0434,62.1275,62.0341,62.0341,34371.0
2020-12-10 12:50:00,66.39,66.43,66.37,66.42,17769.0,62.0247,62.0621,62.006,62.0527,17769.0
2020-12-10 12:55:00,66.41,66.51,66.41,66.49,22442.0,62.0434,62.1368,62.0434,62.1181,22442.0
2020-12-10 13:00:00,66.5,66.55,66.45,66.55,23732.0,62.1275,62.1742,62.0808,62.1742,23732.0
2020-12-10 13:05:00,66.54,66.75,66.51,66.72,92131.0,62.1649,62.361,62.1368,62.333,92131.0
2020-12-10 13:10:00,66.7,66.84,66.7,66.82,26102.0,62.3143,62.4451,62.3143,62.4264,26102.0
2020-12-10 13:15:00,66.83,66.83,66.75,66.77,57762.0,62.4358,62.4358,62.361,62.3797,57762.0
2020-12-10 13:20:00,66.79,66.8,66.74,66.77,45044.0,62.3984,62.4078,62.3517,62.3797,45044.0
2020-12-10 13:25:00,66.76,66.86,66.74,66.79,41662.0,62.3704,62.4638,62.3517,62.3984,41662.0
2020-12-10 13:30:00,66.8,66.8,66.73,66.76,25874.0,62.4078,62.4078,62.3424,62.3704,25874.0
2020-12-10 13:35:00,66.76,66.78,66.72,66.77,39139.0,62.3704,62.3891,62.333,62.3797,39139.0
2020-12-10 13:40:00,66.76,66.78,66.73,66.77,37367.0,62.3704,62.3891,62.3424,62.3797,37367.0
2020-12-10 13:45:00,66.77,66.84,66.75,66.81,51024.0,62.3797,62.4451,62.361,62.4171,51024.0
2020-12-10 13:50:00,66.81,66.87,66.77,66.82,147670.0,62.4171,62.4732,62.3797,62.4264,147670.0
2020-12-10 13:55:00,66.82,66.85,66.71,66.78,49213.0,62.4264,62.4545,62.3237,62.3891,49213.0
2020-12-10 14:00:00,66.79,66.79,66.75,66.77,32396.0,62.3984,62.3984,62.361,62.3797,32396.0
2020-12-10 14:05:00,66.76,66.78,66.75,66.76,30100.0,62.3704,62.3891,62.361,62.3704,30100.0
2020-12-10 14:10:00,66.75,66.76,66.67,66.72,70208.0,62.361,62.3704,62.2863,62.333,70208.0
2020-12-10 14:15:00,66.72,66.73,66.63,66.69,17608.0,62.333,62.3424,62.2489,62.305,17608.0
2020-12-10 14:20:00,66.68,66.68,66.58,66.62,11431.0,62.2957,62.2957,62.2022,62.2396,11431.0
2020-12-10 14:25:00,66.61,66.7,66.61,66.62,13281.0,62.2303,62.3143,62.2303,62.2396,13281.0
2020-12-10 14:30:00,66.61,66.74,66.58,66.7,44751.0,62.2303,62.3517,62.2022,62.3143,44751.0
2020-12-10 14:35:00,66.7,66.79,66.7,66.77,58569.0,62.3143,62.3984,62.3143,62.3797,58569.0
2020-12-10 14:40:00,66.75,66.76,66.71,66.73,24843.0,62.361,62.3704,62.3237,62.3424,24843.0
2020-12-10 14:45:00,66.73,66.83,66.72,66.75,64485.0,62.3424,62.4358,62.333,62.361,64485.0
2020-12-10 14:50:00,66.76,66.8,66.75,66.76,23528.0,62.3704,62.4078,62.361,62.3704,23528.0
2020-12-10 14:55:00,66.76,66.81,66.74,66.79,68349.0,62.3704,62.4171,62.3517,62.3984,68349.0
2020-12-10 15:00:00,66.79,66.84,66.77,66.79,47194.0,62.3984,62.4451,62.3797,62.3984,47194.0
2020-12-10 15:05:00,66.78,66.81,66.75,66.78,79665.0,62.3891,62.4171,62.361,62.3891,79665.0
2020-12-10 15:10:00,66.78,66.85,66.75,66.83,31839.0,62.3891,62.4545,62.361,62.4358,31839.0
2020-12-10 15:15:00,66.83,66.89,66.82,66.85,17388.0,62.4358,62.4918,62.4264,62.4545,17388.0
2020-12-10 15:20:00,66.83,66.86,66.82,66.85,28865.0,62.4358,62.4638,62.4264,62.4545,28865.0
2020-12-10 15:25:00,66.85,66.85,66.75,66.8,36292.0,62.4545,62.4545,62.361,62.4078,36292.0
2020-12-10 15:30:00,66.8,66.9,66.75,66.75,83109.0,62.4078,62.5012,62.361,62.361,83109.0
2020-12-10 15:35:00,66.76,66.77,66.7,66.75,62873.0,62.3704,62.3797,62.3143,62.361,62873.0
2020-12-10 15:40:00,66.76,66.78,66.7,66.71,84312.0,62.3704,62.3891,62.3143,62.3237,84312.0
2020-12-10 15:45:00,66.7,66.75,66.67,66.71,81256.0,62.3143,62.361,62.2863,62.3237,81256.0
2020-12-10 15:50:00,66.7,66.81,66.7,66.77,204723.0,62.3143,62.4171,62.3143,62.3797,204723.0
2020-12-10 15:55:00,66.77,66.78,66.5,66.53,382522.0,62.3797,62.3891,62.1275,62.1555,382522.0
2020-12-11 09:30:00,66.05,66.05,65.87,65.87,2050.0,61.7071,61.7071,61.5389,61.5389,2050.0
2020-12-11 09:35:00,65.95,66.21,65.9,66.03,274245.0,61.6136,61.8566,61.5669,61.6884,274245.0
2020-12-11 09:40:00,66.0,66.14,65.89,65.99,151037.0,61.6604,61.7912,61.5576,61.651,151037.0
2020-12-11 09:45:00,65.98,66.11,65.83,65.85,324841.0,61.6417,61.7631,61.5015,61.5202,324841.0
2020-12-11 09:50:00,65.83,65.96,65.71,65.88,48932.0,61.5015,61.623,61.3894,61.5483,48932.0
2020-12-11 09:55:00,65.87,66.14,65.83,65.95,169982.0,61.5389,61.7912,61.5015,61.6136,169982.0
2020-12-11 10:00:00,65.97,66.12,65.93,66.12,159927.0,61.6323,61.7725,61.595,61.7725,159927.0
2020-12-11 10:05:00,66.1,66.23,66.06,66.21,78752.0,61.7538,61.8752,61.7164,61.8566,78752.0
2020-12-11 10:10:00,66.19,66.24,66.08,66.1,28276.0,61.8379,61.8846,61.7351,61.7538,28276.0
2020-12-11 10:15:00,66.09,66.11,65.97,66.05,345532.0,61.7444,61.7631,61.6323,61.7071,345532.0
2020-12-11 10:20:00,66.04,66.15,66.04,66.12,91086.0,61.6977,61.8005,61.6977,61.7725,91086.0
2020-12-11 10:25:00,66.11,66.18,66.06,66.1,103114.0,61.7631,61.8285,61.7164,61.7538,103114.0
2020-12-11 10:30:00,66.1,66.16,66.04,66.14,114020.0,61.7538,61.8098,61.6977,61.7912,114020.0
2020-12-11 10:35:00,66.13,66.2,66.09,66.11,46875.0,61.7818,61.8472,61.7444,61.7631,46875.0
2020-12-11 10:40:00,66.13,66.19,66.11,66.17,32306.0,61.7818,61.8379,61.7631,61.8192,32306.0
2020-12-11 10:45:00,66.16,66.19,66.1,66.1,61326.0,61.8098,61.8379,61.7538,61.7538,61326.0
2020-12-11 10:50:00,66.1,66.17,66.03,66.05,169272.0,61.7538,61.8192,61.6884,61.7071,169272.0
2020-12-11 10:55:00,66.05,66.07,65.97,66.06,38549.0,61.7071,61.7258,61.6323,61.7164,38549.0
2020-12-11 11:00:00,66.06,66.19,66.05,66.05,20666.0,61.7164,61.8379,61.7071,61.7071,20666.0
2020-12-11 11:05:00,66.02,66.04,65.89,65.98,35514.0,61.679,61.6977,61.5576,61.6417,35514.0
2020-12-11 11:10:00,65.99,66.03,65.94,66.02,27969.0,61.651,61.6884,61.6043,61.679,27969.0
2020-12-11 11:15:00,66.01,66.13,66.0,66.12,24619.0,61.6697,61.7818,61.6604,61.7725,24619.0
2020-12-11 11:20:00,66.11,66.15,65.91,65.96,61257.0,61.7631,61.8005,61.5763,61.623,61257.0
2020-12-11 11:25:00,65.95,65.96,65.87,65.88,51147.0,61.6136,61.623,61.5389,61.5483,51147.0
2020-12-11 11:30:00,65.88,65.99,65.86,65.9,64095.0,61.5483,61.651,61.5296,61.5669,64095.0
2020-12-11 11:35:00,65.89,65.89,65.8,65.82,83262.0,61.5576,61.5576,61.4735,61.4922,83262.0
2020-12-11 11:40:00,65.82,65.86,65.79,65.81,43047.0,61.4922,61.5296,61.4642,61.4829,43047.0
2020-12-11 11:45:00,65.8,65.87,65.78,65.85,21352.0,61.4735,61.5389,61.4548,61.5202,21352.0
2020-12-11 11:50:00,65.86,65.97,65.84,65.97,13863.0,61.5296,61.6323,61.5109,61.6323,13863.0
2020-12-11 11:55:00,65.94,66.03,65.93,65.97,31378.0,61.6043,61.6884,61.595,61.6323,31378.0
2020-12-11 12:00:00,65.97,66.0,65.7,65.7,69678.0,61.6323,61.6604,61.3801,61.3801,69678.0
2020-12-11 12:05:00,65.71,65.72,65.5,65.53,29877.0,61.3894,61.3988,61.1932,61.2213,29877.0
2020-12-11 12:10:00,65.55,65.57,65.49,65.56,47139.0,61.24,61.2586,61.1839,61.2493,47139.0
2020-12-11 12:15:00,65.56,65.73,65.54,65.64,127672.0,61.2493,61.4081,61.2306,61.324,127672.0
2020-12-11 12:20:00,65.63,65.85,65.6,65.85,109843.0,61.3147,61.5202,61.2867,61.5202,109843.0
2020-12-11 12:25:00,65.86,65.92,65.69,65.91,88749.0,61.5296,61.5856,61.3707,61.5763,88749.0
2020-12-11 12:30:00,65.89,66.05,65.89,65.98,55047.0,61.5576,61.7071,61.5576,61.6417,55047.0
2020-12-11 12:35:00,65.98,65.99,65.76,65.78,35808.0,61.6417,61.651,61.4361,61.4548,35808.0
2020-12-11 12:40:00,65.8,66.0,65.79,65.98,54500.0,61.4735,61.6604,61.4642,61.6417,54500.0
2020-12-11 12:45:00,65.99,66.02,65.9,65.99,20809.0,61.651,61.679,61.5669,61.651,20809.0
2020-12-11 12:50:00,65.98,66.04,65.93,65.94,23780.0,61.6417,61.6977,61.595,61.6043,23780.0
2020-12-11 12:55:00,65.95,66.02,65.93,65.96,23211.0,61.6136,61.679,61.595,61.623,23211.0
2020-12-11 13:00:00,65.95,66.03,65.93,66.02,18253.0,61.6136,61.6884,61.595,61.679,18253.0
2020-12-11 13:05:00,66.02,66.03,65.94,65.95,30384.0,61.679,61.6884,61.6043,61.6136,30384.0
2020-12-11 13:10:00,65.95,66.08,65.93,66.04,25349.0,61.6136,61.7351,61.595,61.6977,25349.0
2020-12-11 13:15:00,66.02,66.08,65.97,65.98,13144.0,61.679,61.7351,61.6323,61.6417,13144.0
2020-12-11 13:20:00,65.99,66.01,65.89,65.92,14742.0,61.651,61.6697,61.5576,61.5856,14742.0
2020-12-11 13:25:00,65.92,66.01,65.9,66.0,19145.0,61.5856,61.6697,61.5669,61.6604,19145.0
2020-12-11 13:30:00,66.01,66.05,65.99,66.02,19343.0,61.6697,61.7071,61.651,61.679,19343.0
2020-12-11 13:35:00,66.02,66.04,65.93,65.93,34491.0,61.679,61.6977,61.595,61.595,34491.0
2020-12-11 13:40:00,65.93,66.0,65.91,65.97,25929.0,61.595,61.6604,61.5763,61.6323,25929.0
2020-12-11 13:45:00,65.96,66.01,65.9,66.0,39548.0,61.623,61.6697,61.5669,61.6604,39548.0
2020-12-11 13:50:00,66.0,66.19,65.99,66.19,31202.0,61.6604,61.8379,61.651,61.8379,31202.0
2020-12-11 13:55:00,66.19,66.32,66.18,66.31,53267.0,61.8379,61.9593,61.8285,61.95,53267.0
2020-12-11 14:00:00,66.31,66.33,66.24,66.28,120282.0,61.95,61.9687,61.8846,61.922,120282.0
2020-12-11 14:05:00,66.27,66.3,66.14,66.23,27409.0,61.9126,61.9406,61.7912,61.8752,27409.0
2020-12-11 14:10:00,66.23,66.28,66.2,66.23,32419.0,61.8752,61.922,61.8472,61.8752,32419.0
2020-12-11 14:15:00,66.22,66.27,66.17,66.19,20842.0,61.8659,61.9126,61.8192,61.8379,20842.0
2020-12-11 14:20:00,66.19,66.22,66.12,66.19,21368.0,61.8379,61.8659,61.7725,61.8379,21368.0
2020-12-11 14:25:00,66.19,66.2,66.06,66.17,29662.0,61.8379,61.8472,61.7164,61.8192,29662.0
2020-12-11 14:30:00,66.17,66.28,66.15,66.25,24867.0,61.8192,61.922,61.8005,61.8939,24867.0
2020-12-11 14:35:00,66.23,66.24,66.12,66.12,9227.0,61.8752,61.8846,61.7725,61.7725,9227.0
2020-12-11 14:40:00,66.11,66.19,66.11,66.17,16255.0,61.7631,61.8379,61.7631,61.8192,16255.0
2020-12-11 14:45:00,66.17,66.2,66.13,66.19,31800.0,61.8192,61.8472,61.7818,61.8379,31800.0
2020-12-11 14:50:00,66.19,66.2,66.05,66.06,18154.0,61.8379,61.8472,61.7071,61.7164,18154.0
2020-12-11 14:55:00,66.06,66.08,65.99,66.0,11608.0,61.7164,61.7351,61.651,61.6604,11608.0
2020-12-11 15:00:00,65.99,66.06,65.98,66.0,24123.0,61.651,61.7164,61.6417,61.6604,24123.0
2020-12-11 15:05:00,66.0,66.05,65.98,66.01,18869.0,61.6604,61.7071,61.6417,61.6697,18869.0
2020-12-11 15:10:00,66.02,66.09,66.0,66.06,21660.0,61.679,61.7444,61.6604,61.7164,21660.0
2020-12-11 15:15:00,66.07,66.27,66.07,66.24,32268.0,61.7258,61.9126,61.7258,61.8846,32268.0
2020-12-11 15:20:00,66.22,66.23,66.14,66.14,38401.0,61.8659,61.8752,61.7912,61.7912,38401.0
2020-12-11 15:25:00,66.15,66.15,66.09,66.11,31859.0,61.8005,61.8005,61.7444,61.7631,31859.0
2020-12-11 15:30:00,66.11,66.2,66.09,66.16,82435.0,61.7631,61.8472,61.7444,61.8098,82435.0
2020-12-11 15:35:00,66.16,66.25,66.15,66.21,41451.0,61.8098,61.8939,61.8005,61.8566,41451.0
2020-12-11 15:40:00,66.21,66.25,66.12,66.13,32718.0,61.8566,61.8939,61.7725,61.7818,32718.0
2020-12-11 15:45:00,66.12,66.13,65.99,66.02,77250.0,61.7725,61.7818,61.651,61.679,77250.0
2020-12-11 15:50:00,66.01,66.1,65.99,66.05,98527.0,61.6697,61.7538,61.651,61.7071,98527.0
2020-12-11 15:55:00,66.05,66.21,66.02,66.06,285864.0,61.7071,61.8566,61.679,61.7164,285864.0
2020-12-14 09:30:00,66.92,66.95,66.37,66.59,132203.0,62.5199,62.5479,62.006,62.2116,132203.0
2020-12-14 09:35:00,66.61,66.81,66.53,66.76,61409.0,62.2303,62.4171,62.1555,62.3704,61409.0
2020-12-14 09:40:00,66.77,66.88,66.65,66.88,71637.0,62.3797,62.4825,62.2676,62.4825,71637.0
2020-12-14 09:45:00,66.88,66.9,66.48,66.62,170598.0,62.4825,62.5012,62.1088,62.2396,170598.0
2020-12-14 09:50:00,66.59,66.65,66.45,66.45,112516.0,62.2116,62.2676,62.0808,62.0808,112516.0
2020-12-14 09:55:00,66.44,66.59,66.39,66.51,95289.0,62.0714,62.2116,62.0247,62.1368,95289.0
2020-12-14 10:00:00,66.52,66.53,66.37,66.46,80143.0,62.1462,62.1555,62.006,62.0901,80143.0
2020-12-14 10:05:00,66.44,66.53,66.33,66.52,70152.0,62.0714,62.1555,61.9687,62.1462,70152.0
2020-12-14 10:10:00,66.51,66.55,66.41,66.5,39108.0,62.1368,62.1742,62.0434,62.1275,39108.0
2020-12-14 10:15:00,66.49,66.65,66.49,66.55,68276.0,62.1181,62.2676,62.1181,62.1742,68276.0
2020-12-14 10:20:00,66.52,66.57,66.44,66.47,49040.0,62.1462,62.1929,62.0714,62.0995,49040.0
2020-12-14 10:25:00,66.46,66.61,66.4,66.6,60157.0,62.0901,62.2303,62.0341,62.2209,60157.0
2020-12-14 10:30:00,66.6,66.63,66.45,66.46,77662.0,62.2209,62.2489,62.0808,62.0901,77662.0
2020-12-14 10:35:00,66.46,66.46,66.22,66.39,76133.0,62.0901,62.0901,61.8659,62.0247,76133.0
2020-12-14 10:40:00,66.4,66.43,66.27,66.3,114249.0,62.0341,62.0621,61.9126,61.9406,114249.0
2020-12-14 10:45:00,66.3,66.33,66.12,66.28,83800.0,61.9406,61.9687,61.7725,61.922,83800.0
2020-12-14 10:50:00,66.29,66.36,66.19,66.33,97784.0,61.9313,61.9967,61.8379,61.9687,97784.0
2020-12-14 10:55:00,66.33,66.33,66.0,66.01,214412.0,61.9687,61.9687,61.6604,61.6697,214412.0
2020-12-14 11:00:00,66.03,66.09,65.96,66.04,77618.0,61.6884,61.7444,61.623,61.6977,77618.0
2020-12-14 11:05:00,66.03,66.12,65.96,65.97,160327.0,61.6884,61.7725,61.623,61.6323,160327.0
2020-12-14 11:10:00,65.97,66.13,65.96,66.1,121409.0,61.6323,61.7818,61.623,61.7538,121409.0
2020-12-14 11:15:00,66.12,66.27,66.09,66.22,121901.0,61.7725,61.9126,61.7444,61.8659,121901.0
2020-12-14 11:20:00,66.21,66.26,66.15,66.26,98091.0,61.8566,61.9033,61.8005,61.9033,98091.0
2020-12-14 11:25:00,66.25,66.3,66.19,66.23,55544.0,61.8939,61.9406,61.8379,61.8752,55544.0
2020-12-14 11:30:00,66.23,66.27,66.12,66.24,198825.0,61.8752,61.9126,61.7725,61.8846,198825.0
2020-12-14 11:35:00,66.23,66.4,66.22,66.39,78857.0,61.8752,62.0341,61.8659,62.0247,78857.0
2020-12-14 11:40:00,66.41,66.41,66.18,66.18,69738.0,62.0434,62.0434,61.8285,61.8285,69738.0
2020-12-14 11:45:00,66.19,66.28,66.16,66.2,47828.0,61.8379,61.922,61.8098,61.8472,47828.0
2020-12-14 11:50:00,66.21,66.26,66.17,66.25,41368.0,61.8566,61.9033,61.8192,61.8939,41368.0
2020-12-14 11:55:00,66.24,66.24,65.97,66.0,54780.0,61.8846,61.8846,61.6323,61.6604,54780.0
2020-12-14 12:00:00,66.0,66.08,65.93,65.98,23596.0,61.6604,61.7351,61.595,61.6417,23596.0
2020-12-14 12:05:00,65.99,66.05,65.95,65.97,32618.0,61.651,61.7071,61.6136,61.6323,32618.0
2020-12-14 12:10:00,65.97,66.02,65.93,65.99,53357.0,61.6323,61.679,61.595,61.651,53357.0
2020-12-14 12:15:00,65.99,66.0,65.96,65.97,37710.0,61.651,61.6604,61.623,61.6323,37710.0
2020-12-14 12:20:00,65.98,66.01,65.95,66.0,155317.0,61.6417,61.6697,61.6136,61.6604,155317.0
2020-12-14 12:25:00,66.0,66.01,65.83,65.92,273997.0,61.6604,61.6697,61.5015,61.5856,273997.0
2020-12-14 12:30:00,65.92,66.01,65.86,66.0,104527.0,61.5856,61.6697,61.5296,61.6604,104527.0
2020-12-14 12:35:00,66.0,66.07,65.98,66.06,91272.0,61.6604,61.7258,61.6417,61.7164,91272.0
2020-12-14 12:40:00,66.07,66.09,65.97,65.97,162196.0,61.7258,61.7444,61.6323,61.6323,162196.0
2020-12-14 12:45:00,65.97,66.01,65.87,65.95,104232.0,61.6323,61.6697,61.5389,61.6136,104232.0
2020-12-14 12:50:00,65.96,66.03,65.92,65.99,86037.0,61.623,61.6884,61.5856,61.651,86037.0
2020-12-14 12:55:00,65.99,66.02,65.95,65.96,83034.0,61.651,61.679,61.6136,61.623,83034.0
2020-12-14 13:00:00,65.96,66.02,65.89,65.89,89707.0,61.623,61.679,61.5576,61.5576,89707.0
2020-12-14 13:05:00,65.88,65.9,65.66,65.7,41086.0,61.5483,61.5669,61.3427,61.3801,41086.0
2020-12-14 13:10:00,65.69,65.76,65.61,65.73,50241.0,61.3707,61.4361,61.296,61.4081,50241.0
2020-12-14 13:15:00,65.72,65.82,65.71,65.78,39062.0,61.3988,61.4922,61.3894,61.4548,39062.0
2020-12-14 13:20:00,65.79,65.83,65.77,65.8,35520.0,61.4642,61.5015,61.4455,61.4735,35520.0
2020-12-14 13:25:00,65.81,65.88,65.81,65.84,29166.0,61.4829,61.5483,61.4829,61.5109,29166.0
2020-12-14 13:30:00,65.83,66.0,65.8,66.0,32897.0,61.5015,61.6604,61.4735,61.6604,32897.0
2020-12-14 13:35:00,65.99,66.07,65.99,66.04,28773.0,61.651,61.7258,61.651,61.6977,28773.0
2020-12-14 13:40:00,66.03,66.06,65.92,65.92,36675.0,61.6884,61.7164,61.5856,61.5856,36675.0
2020-12-14 13:45:00,65.92,65.98,65.86,65.91,58472.0,61.5856,61.6417,61.5296,61.5763,58472.0
2020-12-14 13:50:00,65.91,65.99,65.91,65.94,39508.0,61.5763,61.651,61.5763,61.6043,39508.0
2020-12-14 13:55:00,65.92,65.97,65.88,65.95,40368.0,61.5856,61.6323,61.5483,61.6136,40368.0
2020-12-14 14:00:00,65.94,65.98,65.83,65.83,49343.0,61.6043,61.6417,61.5015,61.5015,49343.0
2020-12-14 14:05:00,65.82,65.88,65.81,65.87,34769.0,61.4922,61.5483,61.4829,61.5389,34769.0
2020-12-14 14:10:00,65.87,65.87,65.73,65.73,38145.0,61.5389,61.5389,61.4081,61.4081,38145.0
2020-12-14 14:15:00,65.72,65.83,65.69,65.82,58058.0,61.3988,61.5015,61.3707,61.4922,58058.0
2020-12-14 14:20:00,65.81,65.85,65.79,65.83,56750.0,61.4829,61.5202,61.4642,61.5015,56750.0
2020-12-14 14:25:00,65.83,65.88,65.76,65.86,51174.0,61.5015,61.5483,61.4361,61.5296,51174.0
2020-12-14 14:30:00,65.86,65.87,65.69,65.73,137202.0,61.5296,61.5389,61.3707,61.4081,137202.0
2020-12-14 14:35:00,65.74,65.76,65.58,65.64,50720.0,61.4175,61.4361,61.268,61.324,50720.0
2020-12-14 14:40:00,65.64,65.7,65.61,65.7,61974.0,61.324,61.3801,61.296,61.3801,61974.0
2020-12-14 14:45:00,65.69,65.7,65.61,65.69,34605.0,61.3707,61.3801,61.296,61.3707,34605.0
2020-12-14 14:50:00,65.7,65.73,65.66,65.69,49914.0,61.3801,61.4081,61.3427,61.3707,49914.0
2020-12-14 14:55:00,65.69,65.75,65.68,65.73,36598.0,61.3707,61.4268,61.3614,61.4081,36598.0
2020-12-14 15:00:00,65.73,65.82,65.69,65.78,98734.0,61.4081,61.4922,61.3707,61.4548,98734.0
2020-12-14 15:05:00,65.77,65.81,65.71,65.73,36846.0,61.4455,61.4829,61.3894,61.4081,36846.0
2020-12-14 15:10:00,65.73,65.78,65.7,65.74,45772.0,61.4081,61.4548,61.3801,61.4175,45772.0
2020-12-14 15:15:00,65.73,65.78,65.69,65.74,87506.0,61.4081,61.4548,61.3707,61.4175,87506.0
2020-12-14 15:20:00,65.74,65.89,65.72,65.78,87165.0,61.4175,61.5576,61.3988,61.4548,87165.0
2020-12-14 15:25:00,65.78,65.87,65.75,65.78,70563.0,61.4548,61.5389,61.4268,61.4548,70563.0
2020-12-14 15:30:00,65.78,65.8,65.59,65.61,119725.0,61.4548,61.4735,61.2773,61.296,119725.0
2020-12-14 15:35:00,65.62,65.67,65.48,65.56,91781.0,61.3053,61.3521,61.1746,61.2493,91781.0
2020-12-14 15:40:00,65.55,65.57,65.4,65.43,112483.0,61.24,61.2586,61.0998,61.1278,112483.0
2020-12-14 15:45:00,65.42,65.51,65.37,65.51,129088.0,61.1185,61.2026,61.0718,61.2026,129088.0
2020-12-14 15:50:00,65.51,65.59,65.39,65.58,150217.0,61.2026,61.2773,61.0905,61.268,150217.0
2020-12-14 15:55:00,65.57,65.59,65.31,65.32,256092.0,61.2586,61.2773,61.0157,61.0251,256092.0
2020-12-15 09:30:00,66.42,66.42,65.85,66.16,183747.0,62.0527,62.0527,61.5202,61.8098,183747.0
2020-12-15 09:35:00,66.12,66.4,66.02,66.19,173308.0,61.7725,62.0341,61.679,61.8379,173308.0
2020-12-15 09:40:00,66.2,66.31,65.81,65.86,92784.0,61.8472,61.95,61.4829,61.5296,92784.0
2020-12-15 09:45:00,65.81,65.95,65.76,65.9,77284.0,61.4829,61.6136,61.4361,61.5669,77284.0
2020-12-15 09:50:00,65.92,66.04,65.91,66.01,51383.0,61.5856,61.6977,61.5763,61.6697,51383.0
2020-12-15 09:55:00,66.03,66.04,65.61,65.63,62645.0,61.6884,61.6977,61.296,61.3147,62645.0
2020-12-15 10:00:00,65.65,65.76,65.61,65.64,26642.0,61.3334,61.4361,61.296,61.324,26642.0
2020-12-15 10:05:00,65.65,65.88,65.62,65.79,26819.0,61.3334,61.5483,61.3053,61.4642,26819.0
2020-12-15 10:10:00,65.81,65.91,65.76,65.88,27964.0,61.4829,61.5763,61.4361,61.5483,27964.0
2020-12-15 10:15:00,65.88,66.01,65.84,65.91,111455.0,61.5483,61.6697,61.5109,61.5763,111455.0
2020-12-15 10:20:00,65.91,65.98,65.88,65.94,20396.0,61.5763,61.6417,61.5483,61.6043,20396.0
2020-12-15 10:25:00,65.97,65.97,65.78,65.92,20358.0,61.6323,61.6323,61.4548,61.5856,20358.0
2020-12-15 10:30:00,65.93,66.01,65.89,65.96,54767.0,61.595,61.6697,61.5576,61.623,54767.0
2020-12-15 10:35:00,65.95,65.95,65.76,65.77,50337.0,61.6136,61.6136,61.4361,61.4455,50337.0
2020-12-15 10:40:00,65.79,65.85,65.74,65.84,18597.0,61.4642,61.5202,61.4175,61.5109,18597.0
2020-12-15 10:45:00,65.84,65.89,65.84,65.84,15588.0,61.5109,61.5576,61.5109,61.5109,15588.0
2020-12-15 10:50:00,65.85,65.96,65.84,65.95,21604.0,61.5202,61.623,61.5109,61.6136,21604.0
2020-12-15 10:55:00,65.96,66.06,65.93,66.04,49400.0,61.623,61.7164,61.595,61.6977,49400.0
2020-12-15 11:00:00,66.02,66.16,66.02,66.13,52563.0,61.679,61.8098,61.679,61.7818,52563.0
2020-12-15 11:05:00,66.12,66.12,65.94,65.98,65208.0,61.7725,61.7725,61.6043,61.6417,65208.0
2020-12-15 11:10:00,65.98,66.36,65.98,66.36,121688.0,61.6417,61.9967,61.6417,61.9967,121688.0
2020-12-15 11:15:00,66.34,66.34,66.16,66.17,23113.0,61.978,61.978,61.8098,61.8192,23113.0
2020-12-15 11:20:00,66.18,66.27,66.16,66.27,20335.0,61.8285,61.9126,61.8098,61.9126,20335.0
2020-12-15 11:25:00,66.29,66.35,66.25,66.33,29957.0,61.9313,61.9873,61.8939,61.9687,29957.0
2020-12-15 11:30:00,66.33,66.35,66.26,66.3,26675.0,61.9687,61.9873,61.9033,61.9406,26675.0
2020-12-15 11:35:00,66.29,66.33,66.26,66.3,37983.0,61.9313,61.9687,61.9033,61.9406,37983.0
2020-12-15 11:40:00,66.29,66.4,66.28,66.37,28982.0,61.9313,62.0341,61.922,62.006,28982.0
2020-12-15 11:45:00,66.38,66.39,66.31,66.31,111187.0,62.0154,62.0247,61.95,61.95,111187.0
2020-12-15 11:50:00,66.31,66.37,66.27,66.31,33036.0,61.95,62.006,61.9126,61.95,33036.0
2020-12-15 11:55:00,66.31,66.34,66.27,66.33,19966.0,61.95,61.978,61.9126,61.9687,19966.0
2020-12-15 12:00:00,66.34,66.4,66.34,66.39,13311.0,61.978,62.0341,61.978,62.0247,13311.0
2020-12-15 12:05:00,66.39,66.42,66.3,66.31,29439.0,62.0247,62.0527,61.9406,61.95,29439.0
2020-12-15 12:10:00,66.31,66.38,66.3,66.37,18886.0,61.95,62.0154,61.9406,62.006,18886.0
2020-12-15 12:15:00,66.37,66.39,66.35,66.39,29453.0,62.006,62.0247,61.9873,62.0247,29453.0
2020-12-15 12:20:00,66.38,66.42,66.38,66.41,23859.0,62.0154,62.0527,62.0154,62.0434,23859.0
2020-12-15 12:25:00,66.41,66.42,66.33,66.41,31366.0,62.0434,62.0527,61.9687,62.0434,31366.0
2020-12-15 12:30:00,66.41,66.45,66.39,66.43,22040.0,62.0434,62.0808,62.0247,62.0621,22040.0
2020-12-15 12:35:00,66.43,66.56,66.39,66.52,25163.0,62.0621,62.1835,62.0247,62.1462,25163.0
2020-12-15 12:40:00,66.52,66.52,66.45,66.48,16928.0,62.1462,62.1462,62.0808,62.1088,16928.0
2020-12-15 12:45:00,66.48,66.57,66.46,66.56,15329.0,62.1088,62.1929,62.0901,62.1835,15329.0
2020-12-15 12:50:00,66.57,66.6,66.52,66.57,15376.0,62.1929,62.2209,62.1462,62.1929,15376.0
2020-12-15 12:55:00,66.59,66.59,66.51,66.54,34511.0,62.2116,62.2116,62.1368,62.1649,34511.0
2020-12-15 13:00:00,66.54,66.56,66.48,66.48,37322.0,62.1649,62.1835,62.1088,62.1088,37322.0
2020-12-15 13:05:00,66.48,66.63,66.47,66.54,42658.0,62.1088,62.2489,62.0995,62.1649,42658.0
2020-12-15 13:10:00,66.54,66.54,66.44,66.48,30302.0,62.1649,62.1649,62.0714,62.1088,30302.0
2020-12-15 13:15:00,66.47,66.5,66.45,66.45,21677.0,62.0995,62.1275,62.0808,62.0808,21677.0
2020-12-15 13:20:00,66.46,66.47,66.42,66.44,24603.0,62.0901,62.0995,62.0527,62.0714,24603.0
2020-12-15 13:25:00,66.43,66.45,66.37,66.4,17100.0,62.0621,62.0808,62.006,62.0341,17100.0
2020-12-15 13:30:00,66.4,66.5,66.39,66.45,24145.0,62.0341,62.1275,62.0247,62.0808,24145.0
2020-12-15 13:35:00,66.45,66.46,66.41,66.45,16182.0,62.0808,62.0901,62.0434,62.0808,16182.0
2020-12-15 13:40:00,66.45,66.5,66.42,66.46,54476.0,62.0808,62.1275,62.0527,62.0901,54476.0
2020-12-15 13:45:00,66.47,66.53,66.46,66.53,26950.0,62.0995,62.1555,62.0901,62.1555,26950.0
2020-12-15 13:50:00,66.53,66.6,66.52,66.59,27838.0,62.1555,62.2209,62.1462,62.2116,27838.0
2020-12-15 13:55:00,66.59,66.59,66.5,66.53,52108.0,62.2116,62.2116,62.1275,62.1555,52108.0
2020-12-15 14:00:00,66.55,66.58,66.52,66.58,47641.0,62.1742,62.2022,62.1462,62.2022,47641.0
2020-12-15 14:05:00,66.57,66.6,66.45,66.45,82336.0,62.1929,62.2209,62.0808,62.0808,82336.0
2020-12-15 14:10:00,66.46,66.53,66.43,66.52,28711.0,62.0901,62.1555,62.0621,62.1462,28711.0
2020-12-15 14:15:00,66.53,66.54,66.44,66.47,38320.0,62.1555,62.1649,62.0714,62.0995,38320.0
2020-12-15 14:20:00,66.47,66.54,66.47,66.5,38161.0,62.0995,62.1649,62.0995,62.1275,38161.0
2020-12-15 14:25:00,66.52,66.55,66.47,66.49,16874.0,62.1462,62.1742,62.0995,62.1181,16874.0
2020-12-15 14:30:00,66.5,66.54,66.48,66.5,22247.0,62.1275,62.1649,62.1088,62.1275,22247.0
2020-12-15 14:35:00,66.5,66.54,66.49,66.51,74814.0,62.1275,62.1649,62.1181,62.1368,74814.0
2020-12-15 14:40:00,66.5,66.55,66.5,66.52,29891.0,62.1275,62.1742,62.1275,62.1462,29891.0
2020-12-15 14:45:00,66.53,66.54,66.5,66.53,24801.0,62.1555,62.1649,62.1275,62.1555,24801.0
2020-12-15 14:50:00,66.53,66.54,66.36,66.38,85699.0,62.1555,62.1649,61.9967,62.0154,85699.0
2020-12-15 14:55:00,66.37,66.41,66.33,66.36,115183.0,62.006,62.0434,61.9687,61.9967,115183.0
2020-12-15 15:00:00,66.37,66.41,66.37,66.38,39370.0,62.006,62.0434,62.006,62.0154,39370.0
2020-12-15 15:05:00,66.39,66.52,66.37,66.46,34151.0,62.0247,62.1462,62.006,62.0901,34151.0
2020-12-15 15:10:00,66.47,66.51,66.42,66.5,42888.0,62.0995,62.1368,62.0527,62.1275,42888.0
2020-12-15 15:15:00,66.52,66.52,66.4,66.4,25784.0,62.1462,62.1462,62.0341,62.0341,25784.0
2020-12-15 15:20:00,66.41,66.46,66.35,66.44,50834.0,62.0434,62.0901,61.9873,62.0714,50834.0
2020-12-15 15:25:00,66.44,66.45,66.25,66.27,43960.0,62.0714,62.0808,61.8939,61.9126,43960.0
2020-12-15 15:30:00,66.26,66.35,66.25,66.31,58924.0,61.9033,61.9873,61.8939,61.95,58924.0
2020-12-15 15:35:00,66.31,66.36,66.29,66.34,81865.0,61.95,61.9967,61.9313,61.978,81865.0
2020-12-15 15:40:00,66.34,66.53,66.32,66.52,97995.0,61.978,62.1555,61.9593,62.1462,97995.0
2020-12-15 15:45:00,66.51,66.62,66.49,66.58,86597.0,62.1368,62.2396,62.1181,62.2022,86597.0
2020-12-15 15:50:00,66.6,66.61,66.53,66.58,105593.0,62.2209,62.2303,62.1555,62.2022,105593.0
2020-12-15 15:55:00,66.58,66.76,66.56,66.75,284768.0,62.2022,62.3704,62.1835,62.361,284768.0
2020-12-16 09:30:00,67.13,67.19,66.74,67.03,187799.0,62.7161,62.7721,62.3517,62.6226,187799.0
2020-12-16 09:35:00,67.03,67.06,66.85,66.98,86980.0,62.6226,62.6507,62.4545,62.5759,86980.0
2020-12-16 09:40:00,66.98,67.02,66.83,66.95,74324.0,62.5759,62.6133,62.4358,62.5479,74324.0
2020-12-16 09:45:00,66.97,67.02,66.87,66.96,69132.0,62.5666,62.6133,62.4732,62.5572,69132.0
2020-12-16 09:50:00,66.96,67.0,66.89,66.95,43163.0,62.5572,62.5946,62.4918,62.5479,43163.0
2020-12-16 09:55:00,66.96,67.04,66.92,67.02,47145.0,62.5572,62.632,62.5199,62.6133,47145.0
2020-12-16 10:00:00,67.02,67.06,66.87,66.89,120143.0,62.6133,62.6507,62.4732,62.4918,120143.0
2020-12-16 10:05:00,66.89,66.93,66.85,66.89,38286.0,62.4918,62.5292,62.4545,62.4918,38286.0
2020-12-16 10:10:00,66.89,66.96,66.82,66.82,101775.0,62.4918,62.5572,62.4264,62.4264,101775.0
2020-12-16 10:15:00,66.83,66.89,66.79,66.8,36902.0,62.4358,62.4918,62.3984,62.4078,36902.0
2020-12-16 10:20:00,66.8,66.88,66.79,66.84,89595.0,62.4078,62.4825,62.3984,62.4451,89595.0
2020-12-16 10:25:00,66.83,67.01,66.83,66.98,58888.0,62.4358,62.604,62.4358,62.5759,58888.0
2020-12-16 10:30:00,66.96,66.98,66.84,66.87,61070.0,62.5572,62.5759,62.4451,62.4732,61070.0
2020-12-16 10:35:00,66.88,66.89,66.81,66.85,166420.0,62.4825,62.4918,62.4171,62.4545,166420.0
2020-12-16 10:40:00,66.85,66.98,66.81,66.94,142874.0,62.4545,62.5759,62.4171,62.5386,142874.0
2020-12-16 10:45:00,66.94,67.02,66.9,66.95,106123.0,62.5386,62.6133,62.5012,62.5479,106123.0
2020-12-16 10:50:00,66.95,67.11,66.93,66.93,166981.0,62.5479,62.6974,62.5292,62.5292,166981.0
2020-12-16 10:55:00,66.94,67.01,66.88,66.93,49345.0,62.5386,62.604,62.4825,62.5292,49345.0
2020-12-16 11:00:00,66.92,66.93,66.63,66.64,84377.0,62.5199,62.5292,62.2489,62.2583,84377.0
2020-12-16 11:05:00,66.63,66.79,66.62,66.74,59231.0,62.2489,62.3984,62.2396,62.3517,59231.0
2020-12-16 11:10:00,66.75,66.84,66.63,66.82,29515.0,62.361,62.4451,62.2489,62.4264,29515.0
2020-12-16 11:15:00,66.81,66.89,66.77,66.79,31382.0,62.4171,62.4918,62.3797,62.3984,31382.0
2020-12-16 11:20:00,66.79,66.79,66.73,66.77,36960.0,62.3984,62.3984,62.3424,62.3797,36960.0
2020-12-16 11:25:00,66.75,66.77,66.72,66.75,23946.0,62.361,62.3797,62.333,62.361,23946.0
2020-12-16 11:30:00,66.75,66.75,66.64,66.69,49973.0,62.361,62.361,62.2583,62.305,49973.0
2020-12-16 11:35:00,66.69,66.71,66.63,66.67,54970.0,62.305,62.3237,62.2489,62.2863,54970.0
2020-12-16 11:40:00,66.67,66.7,66.65,66.69,53726.0,62.2863,62.3143,62.2676,62.305,53726.0
2020-12-16 11:45:00,66.68,66.74,66.67,66.7,21954.0,62.2957,62.3517,62.2863,62.3143,21954.0
2020-12-16 11:50:00,66.7,66.71,66.63,66.67,43625.0,62.3143,62.3237,62.2489,62.2863,43625.0
2020-12-16 11:55:00,66.66,66.68,66.56,66.65,52821.0,62.277,62.2957,62.1835,62.2676,52821.0
2020-12-16 12:00:00,66.66,66.68,66.63,66.66,21609.0,62.277,62.2957,62.2489,62.277,21609.0
2020-12-16 12:05:00,66.66,66.67,66.6,66.65,34767.0,62.277,62.2863,62.2209,62.2676,34767.0
2020-12-16 12:10:00,66.65,66.67,66.61,66.65,74840.0,62.2676,62.2863,62.2303,62.2676,74840.0
2020-12-16 12:15:00,66.65,66.65,66.62,66.64,33140.0,62.2676,62.2676,62.2396,62.2583,33140.0
2020-12-16 12:20:00,66.64,66.66,66.55,66.56,28603.0,62.2583,62.277,62.1742,62.1835,28603.0
2020-12-16 12:25:00,66.55,66.62,66.54,66.56,28736.0,62.1742,62.2396,62.1649,62.1835,28736.0
2020-12-16 12:30:00,66.56,66.58,66.46,66.55,43754.0,62.1835,62.2022,62.0901,62.1742,43754.0
2020-12-16 12:35:00,66.55,66.59,66.54,66.57,37137.0,62.1742,62.2116,62.1649,62.1929,37137.0
2020-12-16 12:40:00,66.57,66.64,66.55,66.59,26809.0,62.1929,62.2583,62.1742,62.2116,26809.0
2020-12-16 12:45:00,66.59,66.62,66.57,66.59,34773.0,62.2116,62.2396,62.1929,62.2116,34773.0
2020-12-16 12:50:00,66.57,66.58,66.47,66.56,50843.0,62.1929,62.2022,62.0995,62.1835,50843.0
2020-12-16 12:55:00,66.57,66.63,66.57,66.58,14115.0,62.1929,62.2489,62.1929,62.2022,14115.0
2020-12-16 13:00:00,66.58,66.63,66.57,66.61,18198.0,62.2022,62.2489,62.1929,62.2303,18198.0
2020-12-16 13:05:00,66.61,66.63,66.57,66.63,21413.0,62.2303,62.2489,62.1929,62.2489,21413.0
2020-12-16 13:10:00,66.64,66.66,66.6,66.61,13675.0,62.2583,62.277,62.2209,62.2303,13675.0
2020-12-16 13:15:00,66.61,66.63,66.55,66.61,59202.0,62.2303,62.2489,62.1742,62.2303,59202.0
2020-12-16 13:20:00,66.6,66.63,66.59,66.59,22991.0,62.2209,62.2489,62.2116,62.2116,22991.0
2020-12-16 13:25:00,66.59,66.62,66.58,66.59,22444.0,62.2116,62.2396,62.2022,62.2116,22444.0
2020-12-16 13:30:00,66.58,66.64,66.58,66.64,22165.0,62.2022,62.2583,62.2022,62.2583,22165.0
2020-12-16 13:35:00,66.64,66.66,66.62,66.65,17575.0,62.2583,62.277,62.2396,62.2676,17575.0
2020-12-16 13:40:00,66.64,66.66,66.62,66.66,17559.0,62.2583,62.277,62.2396,62.277,17559.0
2020-12-16 13:45:00,66.67,66.71,66.65,66.66,24977.0,62.2863,62.3237,62.2676,62.277,24977.0
2020-12-16 13:50:00,66.65,66.7,66.64,66.69,27222.0,62.2676,62.3143,62.2583,62.305,27222.0
2020-12-16 13:55:00,66.68,66.7,66.59,66.61,35108.0,62.2957,62.3143,62.2116,62.2303,35108.0
2020-12-16 14:00:00,66.63,66.68,66.51,66.61,47115.0,62.2489,62.2957,62.1368,62.2303,47115.0
2020-12-16 14:05:00,66.6,66.64,66.53,66.59,128089.0,62.2209,62.2583,62.1555,62.2116,128089.0
2020-12-16 14:10:00,66.58,66.59,66.44,66.44,72389.0,62.2022,62.2116,62.0714,62.0714,72389.0
2020-12-16 14:15:00,66.43,66.47,66.32,66.46,58232.0,62.0621,62.0995,61.9593,62.0901,58232.0
2020-12-16 14:20:00,66.47,66.54,66.45,66.51,31420.0,62.0995,62.1649,62.0808,62.1368,31420.0
2020-12-16 14:25:00,66.5,66.52,66.42,66.45,29268.0,62.1275,62.1462,62.0527,62.0808,29268.0
2020-12-16 14:30:00,66.44,66.47,66.44,66.46,36685.0,62.0714,62.0995,62.0714,62.0901,36685.0
2020-12-16 14:35:00,66.45,66.64,66.45,66.62,87698.0,62.0808,62.2583,62.0808,62.2396,87698.0
2020-12-16 14:40:00,66.62,66.63,66.58,66.61,32333.0,62.2396,62.2489,62.2022,62.2303,32333.0
2020-12-16 14:45:00,66.62,66.72,66.6,66.65,36859.0,62.2396,62.333,62.2209,62.2676,36859.0
2020-12-16 14:50:00,66.66,66.71,66.64,66.67,27594.0,62.277,62.3237,62.2583,62.2863,27594.0
2020-12-16 14:55:00,66.66,66.76,66.65,66.74,30081.0,62.277,62.3704,62.2676,62.3517,30081.0
2020-12-16 15:00:00,66.74,66.74,66.64,66.64,21316.0,62.3517,62.3517,62.2583,62.2583,21316.0
2020-12-16 15:05:00,66.65,66.66,66.61,66.63,35244.0,62.2676,62.277,62.2303,62.2489,35244.0
2020-12-16 15:10:00,66.64,66.71,66.6,66.66,37953.0,62.2583,62.3237,62.2209,62.277,37953.0
2020-12-16 15:15:00,66.67,66.76,66.63,66.74,35864.0,62.2863,62.3704,62.2489,62.3517,35864.0
2020-12-16 15:20:00,66.73,66.81,66.73,66.8,29665.0,62.3424,62.4171,62.3424,62.4078,29665.0
2020-12-16 15:25:00,66.79,66.82,66.74,66.75,37152.0,62.3984,62.4264,62.3517,62.361,37152.0
2020-12-16 15:30:00,66.76,66.78,66.7,66.72,105031.0,62.3704,62.3891,62.3143,62.333,105031.0
2020-12-16 15:35:00,66.72,66.72,66.5,66.56,82349.0,62.333,62.333,62.1275,62.1835,82349.0
2020-12-16 15:40:00,66.56,66.61,66.53,66.55,100174.0,62.1835,62.2303,62.1555,62.1742,100174.0
2020-12-16 15:45:00,66.54,66.62,66.54,66.6,78651.0,62.1649,62.2396,62.1649,62.2209,78651.0
2020-12-16 15:50:00,66.6,66.61,66.5,66.55,128255.0,62.2209,62.2303,62.1275,62.1742,128255.0
2020-12-16 15:55:00,66.56,66.64,66.53,66.62,391374.0,62.1835,62.2583,62.1555,62.2396,391374.0
2020-12-17 09:30:00,67.13,67.37,66.89,66.97,271812.0,62.7161,62.9403,62.4918,62.5666,271812.0
2020-12-17 09:35:00,66.94,67.11,66.8,67.05,61162.0,62.5386,62.6974,62.4078,62.6413,61162.0
2020-12-17 09:40:00,67.05,67.32,66.99,67.07,184268.0,62.6413,62.8936,62.5853,62.66,184268.0
2020-12-17 09:45:00,67.07,67.35,67.04,67.2,87792.0,62.66,62.9216,62.632,62.7815,87792.0
2020-12-17 09:50:00,67.21,67.21,67.0,67.03,154275.0,62.7908,62.7908,62.5946,62.6226,154275.0
2020-12-17 09:55:00,67.04,67.23,67.03,67.12,75215.0,62.632,62.8095,62.6226,62.7067,75215.0
2020-12-17 10:00:00,67.12,67.27,67.11,67.22,109002.0,62.7067,62.8469,62.6974,62.8001,109002.0
2020-12-17 10:05:00,67.23,67.4,67.2,67.34,101313.0,62.8095,62.9683,62.7815,62.9123,101313.0
2020-12-17 10:10:00,67.34,67.36,67.28,67.32,71415.0,62.9123,62.9309,62.8562,62.8936,71415.0
2020-12-17 10:15:00,67.31,67.39,67.22,67.35,137792.0,62.8842,62.959,62.8001,62.9216,137792.0
2020-12-17 10:20:00,67.35,67.43,67.3,67.33,58747.0,62.9216,62.9963,62.8749,62.9029,58747.0
2020-12-17 10:25:00,67.33,67.52,67.31,67.49,53746.0,62.9029,63.0804,62.8842,63.0524,53746.0
2020-12-17 10:30:00,67.49,67.68,67.49,67.52,54952.0,63.0524,63.2299,63.0524,63.0804,54952.0
2020-12-17 10:35:00,67.51,67.52,67.26,67.27,52358.0,63.0711,63.0804,62.8375,62.8469,52358.0
2020-12-17 10:40:00,67.28,67.3,67.0,67.06,81687.0,62.8562,62.8749,62.5946,62.6507,81687.0
2020-12-17 10:45:00,67.06,67.16,67.04,67.16,80655.0,62.6507,62.7441,62.632,62.7441,80655.0
2020-12-17 10:50:00,67.16,67.16,67.07,67.07,27270.0,62.7441,62.7441,62.66,62.66,27270.0
2020-12-17 10:55:00,67.08,67.08,66.98,67.05,70438.0,62.6693,62.6693,62.5759,62.6413,70438.0
2020-12-17 11:00:00,67.05,67.21,67.02,67.17,54207.0,62.6413,62.7908,62.6133,62.7534,54207.0
2020-12-17 11:05:00,67.17,67.22,67.1,67.17,46310.0,62.7534,62.8001,62.688,62.7534,46310.0
2020-12-17 11:10:00,67.18,67.2,67.09,67.14,34554.0,62.7628,62.7815,62.6787,62.7254,34554.0
2020-12-17 11:15:00,67.14,67.17,67.09,67.15,60626.0,62.7254,62.7534,62.6787,62.7347,60626.0
2020-12-17 11:20:00,67.14,67.21,67.09,67.16,43509.0,62.7254,62.7908,62.6787,62.7441,43509.0
2020-12-17 11:25:00,67.16,67.21,67.15,67.19,40650.0,62.7441,62.7908,62.7347,62.7721,40650.0
2020-12-17 11:30:00,67.2,67.2,67.08,67.15,54622.0,62.7815,62.7815,62.6693,62.7347,54622.0
2020-12-17 11:35:00,67.15,67.2,67.14,67.17,45568.0,62.7347,62.7815,62.7254,62.7534,45568.0
2020-12-17 11:40:00,67.17,67.26,67.11,67.2,39888.0,62.7534,62.8375,62.6974,62.7815,39888.0
2020-12-17 11:45:00,67.2,67.21,67.11,67.12,26314.0,62.7815,62.7908,62.6974,62.7067,26314.0
2020-12-17 11:50:00,67.13,67.15,67.08,67.12,35916.0,62.7161,62.7347,62.6693,62.7067,35916.0
2020-12-17 11:55:00,67.12,67.21,67.07,67.18,37671.0,62.7067,62.7908,62.66,62.7628,37671.0
2020-12-17 12:00:00,67.18,67.28,67.16,67.27,54092.0,62.7628,62.8562,62.7441,62.8469,54092.0
2020-12-17 12:05:00,67.27,67.27,67.16,67.18,52641.0,62.8469,62.8469,62.7441,62.7628,52641.0
2020-12-17 12:10:00,67.18,67.19,67.06,67.06,27382.0,62.7628,62.7721,62.6507,62.6507,27382.0
2020-12-17 12:15:00,67.06,67.21,67.03,67.14,37286.0,62.6507,62.7908,62.6226,62.7254,37286.0
2020-12-17 12:20:00,67.13,67.22,67.12,67.18,30324.0,62.7161,62.8001,62.7067,62.7628,30324.0
2020-12-17 12:25:00,67.19,67.21,67.12,67.16,27527.0,62.7721,62.7908,62.7067,62.7441,27527.0
2020-12-17 12:30:00,67.15,67.22,67.13,67.18,31191.0,62.7347,62.8001,62.7161,62.7628,31191.0
2020-12-17 12:35:00,67.17,67.18,67.14,67.15,21786.0,62.7534,62.7628,62.7254,62.7347,21786.0
2020-12-17 12:40:00,67.15,67.23,67.13,67.23,25621.0,62.7347,62.8095,62.7161,62.8095,25621.0
2020-12-17 12:45:00,67.22,67.33,67.21,67.31,24594.0,62.8001,62.9029,62.7908,62.8842,24594.0
2020-12-17 12:50:00,67.31,67.4,67.29,67.39,53476.0,62.8842,62.9683,62.8655,62.959,53476.0
2020-12-17 12:55:00,67.39,67.48,67.38,67.47,28853.0,62.959,63.043,62.9496,63.0337,28853.0
2020-12-17 13:00:00,67.46,67.51,67.46,67.48,33527.0,63.0244,63.0711,63.0244,63.043,33527.0
2020-12-17 13:05:00,67.49,67.49,67.44,67.47,53491.0,63.0524,63.0524,63.0057,63.0337,53491.0
2020-12-17 13:10:00,67.48,67.55,67.47,67.52,51327.0,63.043,63.1084,63.0337,63.0804,51327.0
2020-12-17 13:15:00,67.52,67.55,67.44,67.48,26687.0,63.0804,63.1084,63.0057,63.043,26687.0
2020-12-17 13:20:00,67.47,67.5,67.46,67.48,20799.0,63.0337,63.0617,63.0244,63.043,20799.0
2020-12-17 13:25:00,67.48,67.51,67.48,67.51,28533.0,63.043,63.0711,63.043,63.0711,28533.0
2020-12-17 13:30:00,67.51,67.56,67.46,67.48,26522.0,63.0711,63.1178,63.0244,63.043,26522.0
2020-12-17 13:35:00,67.47,67.48,67.36,67.37,70612.0,63.0337,63.043,62.9309,62.9403,70612.0
2020-12-17 13:40:00,67.37,67.4,67.3,67.33,25609.0,62.9403,62.9683,62.8749,62.9029,25609.0
2020-12-17 13:45:00,67.33,67.35,67.28,67.31,28727.0,62.9029,62.9216,62.8562,62.8842,28727.0
2020-12-17 13:50:00,67.3,67.34,67.27,67.34,22556.0,62.8749,62.9123,62.8469,62.9123,22556.0
2020-12-17 13:55:00,67.33,67.38,67.32,67.37,32497.0,62.9029,62.9496,62.8936,62.9403,32497.0
2020-12-17 14:00:00,67.37,67.38,67.3,67.37,37130.0,62.9403,62.9496,62.8749,62.9403,37130.0
2020-12-17 14:05:00,67.37,67.48,67.34,67.48,46150.0,62.9403,63.043,62.9123,63.043,46150.0
2020-12-17 14:10:00,67.48,67.51,67.43,67.44,51546.0,63.043,63.0711,62.9963,63.0057,51546.0
2020-12-17 14:15:00,67.43,67.45,67.28,67.29,41239.0,62.9963,63.015,62.8562,62.8655,41239.0
2020-12-17 14:20:00,67.3,67.36,67.29,67.36,38478.0,62.8749,62.9309,62.8655,62.9309,38478.0
2020-12-17 14:25:00,67.36,67.39,67.34,67.37,37901.0,62.9309,62.959,62.9123,62.9403,37901.0
2020-12-17 14:30:00,67.37,67.38,67.33,67.38,35427.0,62.9403,62.9496,62.9029,62.9496,35427.0
2020-12-17 14:35:00,67.37,67.39,67.34,67.36,52139.0,62.9403,62.959,62.9123,62.9309,52139.0
2020-12-17 14:40:00,67.37,67.37,67.33,67.33,32302.0,62.9403,62.9403,62.9029,62.9029,32302.0
2020-12-17 14:45:00,67.34,67.4,67.33,67.38,32980.0,62.9123,62.9683,62.9029,62.9496,32980.0
2020-12-17 14:50:00,67.38,67.44,67.37,67.4,41015.0,62.9496,63.0057,62.9403,62.9683,41015.0
2020-12-17 14:55:00,67.4,67.5,67.39,67.5,37011.0,62.9683,63.0617,62.959,63.0617,37011.0
2020-12-17 15:00:00,67.5,67.51,67.4,67.41,55999.0,63.0617,63.0711,62.9683,62.9777,55999.0
2020-12-17 15:05:00,67.41,67.42,67.28,67.36,34590.0,62.9777,62.987,62.8562,62.9309,34590.0
2020-12-17 15:10:00,67.34,67.46,67.32,67.45,34169.0,62.9123,63.0244,62.8936,63.015,34169.0
2020-12-17 15:15:00,67.45,67.5,67.42,67.49,37188.0,63.015,63.0617,62.987,63.0524,37188.0
2020-12-17 15:20:00,67.5,67.58,67.47,67.57,80795.0,63.0617,63.1365,63.0337,63.1271,80795.0
2020-12-17 15:25:00,67.57,67.6,67.53,67.53,62934.0,63.1271,63.1552,63.0898,63.0898,62934.0
2020-12-17 15:30:00,67.53,67.54,67.47,67.48,48986.0,63.0898,63.0991,63.0337,63.043,48986.0
2020-12-17 15:35:00,67.48,67.59,67.46,67.59,73073.0,63.043,63.1458,63.0244,63.1458,73073.0
2020-12-17 15:40:00,67.58,67.6,67.57,67.57,91755.0,63.1365,63.1552,63.1271,63.1271,91755.0
2020-12-17 15:45:00,67.58,67.59,67.5,67.51,90043.0,63.1365,63.1458,63.0617,63.0711,90043.0
2020-12-17 15:50:00,67.51,67.64,67.5,67.64,193372.0,63.0711,63.1925,63.0617,63.1925,193372.0
2020-12-17 15:55:00,67.64,67.66,67.49,67.51,392530.0,63.1925,63.2112,63.0524,63.0711,392530.0
2020-12-18 09:30:00,67.65,67.71,67.05,67.15,1345301.0,63.2019,63.2579,62.6413,62.7347,1345301.0
2020-12-18 09:35:00,67.17,67.18,67.03,67.14,65247.0,62.7534,62.7628,62.6226,62.7254,65247.0
2020-12-18 09:40:00,67.14,67.4,67.03,67.32,86379.0,62.7254,62.9683,62.6226,62.8936,86379.0
2020-12-18 09:45:00,67.3,67.32,67.18,67.23,71613.0,62.8749,62.8936,62.7628,62.8095,71613.0
2020-12-18 09:50:00,67.22,67.22,66.78,66.78,207296.0,62.8001,62.8001,62.3891,62.3891,207296.0
2020-12-18 09:55:00,66.78,67.2,66.78,67.17,60967.0,62.3891,62.7815,62.3891,62.7534,60967.0
2020-12-18 10:00:00,67.19,67.35,67.11,67.29,47235.0,62.7721,62.9216,62.6974,62.8655,47235.0
2020-12-18 10:05:00,67.31,67.39,67.26,67.31,119289.0,62.8842,62.959,62.8375,62.8842,119289.0
2020-12-18 10:10:00,67.3,67.37,67.24,67.31,33812.0,62.8749,62.9403,62.8188,62.8842,33812.0
2020-12-18 10:15:00,67.3,67.51,67.3,67.5,79918.0,62.8749,63.0711,62.8749,63.0617,79918.0
2020-12-18 10:20:00,67.5,67.57,67.47,67.48,104266.0,63.0617,63.1271,63.0337,63.043,104266.0
2020-12-18 10:25:00,67.49,67.56,67.36,67.45,37319.0,63.0524,63.1178,62.9309,63.015,37319.0
2020-12-18 10:30:00,67.44,67.58,67.44,67.49,31889.0,63.0057,63.1365,63.0057,63.0524,31889.0
2020-12-18 10:35:00,67.52,67.62,67.27,67.4,179077.0,63.0804,63.1738,62.8469,62.9683,179077.0
2020-12-18 10:40:00,67.4,67.59,67.38,67.55,49559.0,62.9683,63.1458,62.9496,63.1084,49559.0
2020-12-18 10:45:00,67.55,67.55,67.37,67.38,14879.0,63.1084,63.1084,62.9403,62.9496,14879.0
2020-12-18 10:50:00,67.36,67.47,67.35,67.41,29361.0,62.9309,63.0337,62.9216,62.9777,29361.0
2020-12-18 10:55:00,67.42,67.47,67.39,67.45,54650.0,62.987,63.0337,62.959,63.015,54650.0
2020-12-18 11:00:00,67.44,67.46,67.37,67.4,30598.0,63.0057,63.0244,62.9403,62.9683,30598.0
2020-12-18 11:05:00,67.41,67.54,67.38,67.54,41614.0,62.9777,63.0991,62.9496,63.0991,41614.0
2020-12-18 11:10:00,67.54,67.57,67.28,67.31,127147.0,63.0991,63.1271,62.8562,62.8842,127147.0
2020-12-18 11:15:00,67.29,67.38,67.19,67.34,43276.0,62.8655,62.9496,62.7721,62.9123,43276.0
2020-12-18 11:20:00,67.35,67.46,67.35,67.4,28446.0,62.9216,63.0244,62.9216,62.9683,28446.0
2020-12-18 11:25:00,67.4,67.42,67.27,67.31,36057.0,62.9683,62.987,62.8469,62.8842,36057.0
2020-12-18 11:30:00,67.3,67.34,67.21,67.22,19392.0,62.8749,62.9123,62.7908,62.8001,19392.0
2020-12-18 11:35:00,67.2,67.21,67.05,67.05,27442.0,62.7815,62.7908,62.6413,62.6413,27442.0
2020-12-18 11:40:00,67.04,67.05,66.95,67.0,24334.0,62.632,62.6413,62.5479,62.5946,24334.0
2020-12-18 11:45:00,67.01,67.06,66.98,66.98,43569.0,62.604,62.6507,62.5759,62.5759,43569.0
2020-12-18 11:50:00,66.96,67.15,66.95,67.13,19666.0,62.5572,62.7347,62.5479,62.7161,19666.0
2020-12-18 11:55:00,67.13,67.13,67.03,67.07,24575.0,62.7161,62.7161,62.6226,62.66,24575.0
2020-12-18 12:00:00,67.08,67.14,67.02,67.14,24440.0,62.6693,62.7254,62.6133,62.7254,24440.0
2020-12-18 12:05:00,67.14,67.18,67.12,67.13,26686.0,62.7254,62.7628,62.7067,62.7161,26686.0
2020-12-18 12:10:00,67.13,67.16,67.11,67.16,21109.0,62.7161,62.7441,62.6974,62.7441,21109.0
2020-12-18 12:15:00,67.16,67.29,67.15,67.26,17832.0,62.7441,62.8655,62.7347,62.8375,17832.0
2020-12-18 12:20:00,67.26,67.33,67.25,67.3,26211.0,62.8375,62.9029,62.8282,62.8749,26211.0
2020-12-18 12:25:00,67.3,67.37,67.29,67.3,29445.0,62.8749,62.9403,62.8655,62.8749,29445.0
2020-12-18 12:30:00,67.31,67.34,67.24,67.31,31394.0,62.8842,62.9123,62.8188,62.8842,31394.0
2020-12-18 12:35:00,67.31,67.46,67.3,67.44,16327.0,62.8842,63.0244,62.8749,63.0057,16327.0
2020-12-18 12:40:00,67.44,67.47,67.4,67.42,18764.0,63.0057,63.0337,62.9683,62.987,18764.0
2020-12-18 12:45:00,67.42,67.44,67.4,67.41,28945.0,62.987,63.0057,62.9683,62.9777,28945.0
2020-12-18 12:50:00,67.42,67.44,67.34,67.35,23819.0,62.987,63.0057,62.9123,62.9216,23819.0
2020-12-18 12:55:00,67.34,67.44,67.32,67.4,26706.0,62.9123,63.0057,62.8936,62.9683,26706.0
2020-12-18 13:00:00,67.39,67.4,67.34,67.4,18944.0,62.959,62.9683,62.9123,62.9683,18944.0
2020-12-18 13:05:00,67.41,67.41,67.36,67.39,21728.0,62.9777,62.9777,62.9309,62.959,21728.0
2020-12-18 13:10:00,67.39,67.43,67.37,67.41,12361.0,62.959,62.9963,62.9403,62.9777,12361.0
2020-12-18 13:15:00,67.4,67.44,67.38,67.44,20364.0,62.9683,63.0057,62.9496,63.0057,20364.0
2020-12-18 13:20:00,67.44,67.54,67.42,67.52,63406.0,63.0057,63.0991,62.987,63.0804,63406.0
2020-12-18 13:25:00,67.52,67.52,67.45,67.5,30076.0,63.0804,63.0804,63.015,63.0617,30076.0
2020-12-18 13:30:00,67.49,67.52,67.46,67.5,42685.0,63.0524,63.0804,63.0244,63.0617,42685.0
2020-12-18 13:35:00,67.49,67.5,67.37,67.39,30153.0,63.0524,63.0617,62.9403,62.959,30153.0
2020-12-18 13:40:00,67.38,67.49,67.37,67.45,36939.0,62.9496,63.0524,62.9403,63.015,36939.0
2020-12-18 13:45:00,67.44,67.47,67.43,67.45,26115.0,63.0057,63.0337,62.9963,63.015,26115.0
2020-12-18 13:50:00,67.44,67.45,67.33,67.36,19208.0,63.0057,63.015,62.9029,62.9309,19208.0
2020-12-18 13:55:00,67.36,67.36,67.27,67.28,14242.0,62.9309,62.9309,62.8469,62.8562,14242.0
2020-12-18 14:00:00,67.28,67.31,67.25,67.25,67427.0,62.8562,62.8842,62.8282,62.8282,67427.0
2020-12-18 14:05:00,67.26,67.45,67.25,67.44,44074.0,62.8375,63.015,62.8282,63.0057,44074.0
2020-12-18 14:10:00,67.44,67.47,67.39,67.45,27015.0,63.0057,63.0337,62.959,63.015,27015.0
2020-12-18 14:15:00,67.44,67.44,67.34,67.34,39528.0,63.0057,63.0057,62.9123,62.9123,39528.0
2020-12-18 14:20:00,67.34,67.42,67.33,67.4,28529.0,62.9123,62.987,62.9029,62.9683,28529.0
2020-12-18 14:25:00,67.4,67.41,67.37,67.39,151618.0,62.9683,62.9777,62.9403,62.959,151618.0
2020-12-18 14:30:00,67.39,67.54,67.37,67.39,226516.0,62.959,63.0991,62.9403,62.959,226516.0
2020-12-18 14:35:00,67.37,67.47,67.37,67.44,109886.0,62.9403,63.0337,62.9403,63.0057,109886.0
2020-12-18 14:40:00,67.44,67.61,67.31,67.59,46015.0,63.0057,63.1645,62.8842,63.1458,46015.0
2020-12-18 14:45:00,67.58,67.69,67.49,67.67,61862.0,63.1365,63.2392,63.0524,63.2206,61862.0
2020-12-18 14:50:00,67.67,67.69,67.58,67.62,46716.0,63.2206,63.2392,63.1365,63.1738,46716.0
2020-12-18 14:55:00,67.62,67.66,67.53,67.66,48589.0,63.1738,63.2112,63.0898,63.2112,48589.0
2020-12-18 15:00:00,67.66,67.71,67.55,67.62,41394.0,63.2112,63.2579,63.1084,63.1738,41394.0
2020-12-18 15:05:00,67.64,67.74,67.63,67.66,37605.0,63.1925,63.286,63.1832,63.2112,37605.0
2020-12-18 15:10:00,67.66,67.68,67.54,67.62,52947.0,63.2112,63.2299,63.0991,63.1738,52947.0
2020-12-18 15:15:00,67.63,67.72,67.57,67.59,41569.0,63.1832,63.2673,63.1271,63.1458,41569.0
2020-12-18 15:20:00,67.6,67.64,67.48,67.57,60510.0,63.1552,63.1925,63.043,63.1271,60510.0
2020-12-18 15:25:00,67.55,67.64,67.52,67.63,53267.0,63.1084,63.1925,63.0804,63.1832,53267.0
2020-12-18 15:30:00,67.65,67.71,67.61,67.7,68400.0,63.2019,63.2579,63.1645,63.2486,68400.0
2020-12-18 15:35:00,67.7,67.71,67.58,67.58,110580.0,63.2486,63.2579,63.1365,63.1365,110580.0
2020-12-18 15:40:00,67.56,67.8,67.54,67.78,112037.0,63.1178,63.342,63.0991,63.3233,112037.0
2020-12-18 15:45:00,67.78,67.86,67.6,67.65,168940.0,63.3233,63.3981,63.1552,63.2019,168940.0
2020-12-18 15:50:00,67.64,67.98,67.64,67.91,174784.0,63.1925,63.5102,63.1925,63.4448,174784.0
2020-12-18 15:55:00,67.94,68.1,67.53,67.73,967557.0,63.4728,63.6223,63.0898,63.2766,967557.0
2020-12-21 09:30:00,66.42,66.8,66.14,66.66,221708.0,62.0527,62.4078,61.7912,62.277,221708.0
2020-12-21 09:35:00,66.69,66.95,66.67,66.91,48898.0,62.305,62.5479,62.2863,62.5105,48898.0
2020-12-21 09:40:00,66.9,66.95,66.81,66.83,61684.0,62.5012,62.5479,62.4171,62.4358,61684.0
2020-12-21 09:45:00,66.84,67.05,66.83,66.91,79551.0,62.4451,62.6413,62.4358,62.5105,79551.0
2020-12-21 09:50:00,66.92,67.11,66.71,66.71,94642.0,62.5199,62.6974,62.3237,62.3237,94642.0
2020-12-21 09:55:00,66.71,66.73,66.33,66.4,81308.0,62.3237,62.3424,61.9687,62.0341,81308.0
2020-12-21 10:00:00,66.41,66.54,66.29,66.34,144425.0,62.0434,62.1649,61.9313,61.978,144425.0
2020-12-21 10:05:00,66.28,66.4,66.17,66.39,78718.0,61.922,62.0341,61.8192,62.0247,78718.0
2020-12-21 10:10:00,66.39,66.51,66.3,66.31,82541.0,62.0247,62.1368,61.9406,61.95,82541.0
2020-12-21 10:15:00,66.3,66.47,66.15,66.29,81719.0,61.9406,62.0995,61.8005,61.9313,81719.0
2020-12-21 10:20:00,66.3,66.37,66.16,66.36,80255.0,61.9406,62.006,61.8098,61.9967,80255.0
2020-12-21 10:25:00,66.36,66.57,66.31,66.47,151966.0,61.9967,62.1929,61.95,62.0995,151966.0
2020-12-21 10:30:00,66.47,66.49,66.2,66.26,180692.0,62.0995,62.1181,61.8472,61.9033,180692.0
2020-12-21 10:35:00,66.27,66.44,66.17,66.44,38816.0,61.9126,62.0714,61.8192,62.0714,38816.0
2020-12-21 10:40:00,66.42,66.46,66.36,66.4,39580.0,62.0527,62.0901,61.9967,62.0341,39580.0
2020-12-21 10:45:00,66.39,66.51,66.29,66.44,65749.0,62.0247,62.1368,61.9313,62.0714,65749.0
2020-12-21 10:50:00,66.45,66.53,66.33,66.4,29623.0,62.0808,62.1555,61.9687,62.0341,29623.0
2020-12-21 10:55:00,66.41,66.53,66.32,66.38,75625.0,62.0434,62.1555,61.9593,62.0154,75625.0
2020-12-21 11:00:00,66.37,66.44,66.3,66.39,53591.0,62.006,62.0714,61.9406,62.0247,53591.0
2020-12-21 11:05:00,66.38,66.43,66.25,66.28,34376.0,62.0154,62.0621,61.8939,61.922,34376.0
2020-12-21 11:10:00,66.29,66.34,66.24,66.3,36428.0,61.9313,61.978,61.8846,61.9406,36428.0
2020-12-21 11:15:00,66.3,66.35,66.16,66.18,50255.0,61.9406,61.9873,61.8098,61.8285,50255.0
2020-12-21 11:20:00,66.16,66.45,66.15,66.35,42486.0,61.8098,62.0808,61.8005,61.9873,42486.0
2020-12-21 11:25:00,66.32,66.35,66.18,66.2,50424.0,61.9593,61.9873,61.8285,61.8472,50424.0
2020-12-21 11:30:00,66.2,66.34,66.19,66.33,56760.0,61.8472,61.978,61.8379,61.9687,56760.0
2020-12-21 11:35:00,66.33,66.38,66.29,66.32,59098.0,61.9687,62.0154,61.9313,61.9593,59098.0
2020-12-21 11:40:00,66.31,66.42,66.31,66.39,36561.0,61.95,62.0527,61.95,62.0247,36561.0
2020-12-21 11:45:00,66.42,66.43,66.37,66.43,35872.0,62.0527,62.0621,62.006,62.0621,35872.0
2020-12-21 11:50:00,66.43,66.54,66.43,66.5,22439.0,62.0621,62.1649,62.0621,62.1275,22439.0
2020-12-21 11:55:00,66.51,66.51,66.43,66.43,20345.0,62.1368,62.1368,62.0621,62.0621,20345.0
2020-12-21 12:00:00,66.44,66.54,66.43,66.53,24497.0,62.0714,62.1649,62.0621,62.1555,24497.0
2020-12-21 12:05:00,66.53,66.53,66.43,66.5,35153.0,62.1555,62.1555,62.0621,62.1275,35153.0
2020-12-21 12:10:00,66.5,66.54,66.46,66.49,62325.0,62.1275,62.1649,62.0901,62.1181,62325.0
2020-12-21 12:15:00,66.49,66.61,66.48,66.6,23093.0,62.1181,62.2303,62.1088,62.2209,23093.0
2020-12-21 12:20:00,66.6,66.75,66.6,66.75,28108.0,62.2209,62.361,62.2209,62.361,28108.0
2020-12-21 12:25:00,66.75,66.86,66.74,66.86,22099.0,62.361,62.4638,62.3517,62.4638,22099.0
2020-12-21 12:30:00,66.86,66.94,66.85,66.87,30659.0,62.4638,62.5386,62.4545,62.4732,30659.0
2020-12-21 12:35:00,66.87,66.88,66.81,66.84,27156.0,62.4732,62.4825,62.4171,62.4451,27156.0
2020-12-21 12:40:00,66.84,66.88,66.73,66.75,22950.0,62.4451,62.4825,62.3424,62.361,22950.0
2020-12-21 12:45:00,66.75,66.9,66.75,66.9,19479.0,62.361,62.5012,62.361,62.5012,19479.0
2020-12-21 12:50:00,66.9,67.06,66.9,67.02,57445.0,62.5012,62.6507,62.5012,62.6133,57445.0
2020-12-21 12:55:00,67.02,67.05,66.99,67.03,30886.0,62.6133,62.6413,62.5853,62.6226,30886.0
2020-12-21 13:00:00,67.04,67.12,67.03,67.09,24371.0,62.632,62.7067,62.6226,62.6787,24371.0
2020-12-21 13:05:00,67.08,67.14,67.04,67.11,20204.0,62.6693,62.7254,62.632,62.6974,20204.0
2020-12-21 13:10:00,67.12,67.18,67.11,67.17,31603.0,62.7067,62.7628,62.6974,62.7534,31603.0
2020-12-21 13:15:00,67.18,67.24,67.17,67.24,21575.0,62.7628,62.8188,62.7534,62.8188,21575.0
2020-12-21 13:20:00,67.24,67.25,67.17,67.18,40535.0,62.8188,62.8282,62.7534,62.7628,40535.0
2020-12-21 13:25:00,67.17,67.28,67.15,67.26,27245.0,62.7534,62.8562,62.7347,62.8375,27245.0
2020-12-21 13:30:00,67.26,67.3,67.25,67.3,19062.0,62.8375,62.8749,62.8282,62.8749,19062.0
2020-12-21 13:35:00,67.3,67.31,67.24,67.25,19438.0,62.8749,62.8842,62.8188,62.8282,19438.0
2020-12-21 13:40:00,67.26,67.38,67.25,67.37,28351.0,62.8375,62.9496,62.8282,62.9403,28351.0
2020-12-21 13:45:00,67.37,67.37,67.18,67.2,35992.0,62.9403,62.9403,62.7628,62.7815,35992.0
2020-12-21 13:50:00,67.21,67.27,67.21,67.27,26042.0,62.7908,62.8469,62.7908,62.8469,26042.0
2020-12-21 13:55:00,67.27,67.3,67.24,67.25,30560.0,62.8469,62.8749,62.8188,62.8282,30560.0
2020-12-21 14:00:00,67.25,67.26,67.19,67.19,18850.0,62.8282,62.8375,62.7721,62.7721,18850.0
2020-12-21 14:05:00,67.2,67.2,67.16,67.16,26471.0,62.7815,62.7815,62.7441,62.7441,26471.0
2020-12-21 14:10:00,67.16,67.33,67.15,67.33,19728.0,62.7441,62.9029,62.7347,62.9029,19728.0
2020-12-21 14:15:00,67.33,67.33,67.27,67.31,18232.0,62.9029,62.9029,62.8469,62.8842,18232.0
2020-12-21 14:20:00,67.3,67.4,67.3,67.38,29999.0,62.8749,62.9683,62.8749,62.9496,29999.0
2020-12-21 14:25:00,67.38,67.46,67.36,67.44,23542.0,62.9496,63.0244,62.9309,63.0057,23542.0
2020-12-21 14:30:00,67.43,67.49,67.42,67.45,32475.0,62.9963,63.0524,62.987,63.015,32475.0
2020-12-21 14:35:00,67.47,67.56,67.45,67.48,37659.0,63.0337,63.1178,63.015,63.043,37659.0
2020-12-21 14:40:00,67.49,67.51,67.44,67.45,21294.0,63.0524,63.0711,63.0057,63.015,21294.0
2020-12-21 14:45:00,67.46,67.5,67.37,67.4,38523.0,63.0244,63.0617,62.9403,62.9683,38523.0
2020-12-21 14:50:00,67.4,67.43,67.32,67.37,20827.0,62.9683,62.9963,62.8936,62.9403,20827.0
2020-12-21 14:55:00,67.35,67.4,67.28,67.3,38609.0,62.9216,62.9683,62.8562,62.8749,38609.0
2020-12-21 15:00:00,67.31,67.36,67.26,67.29,34144.0,62.8842,62.9309,62.8375,62.8655,34144.0
2020-12-21 15:05:00,67.29,67.3,67.14,67.14,20513.0,62.8655,62.8749,62.7254,62.7254,20513.0
2020-12-21 15:10:00,67.13,67.25,67.1,67.25,36967.0,62.7161,62.8282,62.688,62.8282,36967.0
2020-12-21 15:15:00,67.24,67.24,67.17,67.22,31893.0,62.8188,62.8188,62.7534,62.8001,31893.0
2020-12-21 15:20:00,67.23,67.25,67.11,67.13,63246.0,62.8095,62.8282,62.6974,62.7161,63246.0
2020-12-21 15:25:00,67.12,67.18,67.08,67.08,59536.0,62.7067,62.7628,62.6693,62.6693,59536.0
2020-12-21 15:30:00,67.08,67.12,66.97,67.0,60841.0,62.6693,62.7067,62.5666,62.5946,60841.0
2020-12-21 15:35:00,67.0,67.11,66.92,67.09,94641.0,62.5946,62.6974,62.5199,62.6787,94641.0
2020-12-21 15:40:00,67.09,67.14,66.89,66.89,68830.0,62.6787,62.7254,62.4918,62.4918,68830.0
2020-12-21 15:45:00,66.9,66.98,66.86,66.9,79410.0,62.5012,62.5759,62.4638,62.5012,79410.0
2020-12-21 15:50:00,66.88,66.98,66.84,66.98,146883.0,62.4825,62.5759,62.4451,62.5759,146883.0
2020-12-21 15:55:00,66.98,67.27,66.97,67.24,349063.0,62.5759,62.8469,62.5666,62.8188,349063.0
2020-12-22 09:30:00,67.13,67.73,67.1,67.48,107792.0,62.7161,63.2766,62.688,63.043,107792.0
2020-12-22 09:35:00,67.42,67.42,66.92,66.94,25256.0,62.987,62.987,62.5199,62.5386,25256.0
2020-12-22 09:40:00,66.94,66.98,66.82,66.95,85706.0,62.5386,62.5759,62.4264,62.5479,85706.0
2020-12-22 09:45:00,66.94,67.19,66.93,66.99,23087.0,62.5386,62.7721,62.5292,62.5853,23087.0
2020-12-22 09:50:00,66.94,66.96,66.69,66.69,22363.0,62.5386,62.5572,62.305,62.305,22363.0
2020-12-22 09:55:00,66.69,66.84,66.67,66.83,32103.0,62.305,62.4451,62.2863,62.4358,32103.0
2020-12-22 10:00:00,66.84,67.04,66.82,67.02,75147.0,62.4451,62.632,62.4264,62.6133,75147.0
2020-12-22 10:05:00,67.03,67.07,66.86,67.07,24240.0,62.6226,62.66,62.4638,62.66,24240.0
2020-12-22 10:10:00,67.08,67.1,66.72,66.81,34668.0,62.6693,62.688,62.333,62.4171,34668.0
2020-12-22 10:15:00,66.79,67.04,66.76,67.0,36278.0,62.3984,62.632,62.3704,62.5946,36278.0
2020-12-22 10:20:00,67.0,67.18,66.98,67.17,24154.0,62.5946,62.7628,62.5759,62.7534,24154.0
2020-12-22 10:25:00,67.17,67.41,67.17,67.36,20666.0,62.7534,62.9777,62.7534,62.9309,20666.0
2020-12-22 10:30:00,67.37,67.5,67.36,67.41,32107.0,62.9403,63.0617,62.9309,62.9777,32107.0
2020-12-22 10:35:00,67.4,67.44,67.32,67.37,15097.0,62.9683,63.0057,62.8936,62.9403,15097.0
2020-12-22 10:40:00,67.37,67.38,67.24,67.36,25161.0,62.9403,62.9496,62.8188,62.9309,25161.0
2020-12-22 10:45:00,67.32,67.44,67.25,67.3,25992.0,62.8936,63.0057,62.8282,62.8749,25992.0
2020-12-22 10:50:00,67.3,67.38,67.23,67.34,37118.0,62.8749,62.9496,62.8095,62.9123,37118.0
2020-12-22 10:55:00,67.34,67.43,67.24,67.33,41600.0,62.9123,62.9963,62.8188,62.9029,41600.0
2020-12-22 11:00:00,67.33,67.5,67.32,67.5,24188.0,62.9029,63.0617,62.8936,63.0617,24188.0
2020-12-22 11:05:00,67.52,67.66,67.5,67.61,42964.0,63.0804,63.2112,63.0617,63.1645,42964.0
2020-12-22 11:10:00,67.57,67.64,67.53,67.56,17695.0,63.1271,63.1925,63.0898,63.1178,17695.0
2020-12-22 11:15:00,67.51,67.69,67.5,67.58,17598.0,63.0711,63.2392,63.0617,63.1365,17598.0
2020-12-22 11:20:00,67.56,67.56,67.45,67.47,17052.0,63.1178,63.1178,63.015,63.0337,17052.0
2020-12-22 11:25:00,67.44,67.55,67.43,67.53,51351.0,63.0057,63.1084,62.9963,63.0898,51351.0
2020-12-22 11:30:00,67.52,67.55,67.37,67.55,34688.0,63.0804,63.1084,62.9403,63.1084,34688.0
2020-12-22 11:35:00,67.53,67.56,67.42,67.49,34469.0,63.0898,63.1178,62.987,63.0524,34469.0
2020-12-22 11:40:00,67.47,67.64,67.33,67.39,45919.0,63.0337,63.1925,62.9029,62.959,45919.0
2020-12-22 11:45:00,67.36,67.5,67.36,67.48,50488.0,62.9309,63.0617,62.9309,63.043,50488.0
2020-12-22 11:50:00,67.45,67.49,67.4,67.48,37774.0,63.015,63.0524,62.9683,63.043,37774.0
2020-12-22 11:55:00,67.48,67.55,67.41,67.5,30569.0,63.043,63.1084,62.9777,63.0617,30569.0
2020-12-22 12:00:00,67.5,67.54,67.47,67.49,19534.0,63.0617,63.0991,63.0337,63.0524,19534.0
2020-12-22 12:05:00,67.47,67.52,67.44,67.5,29695.0,63.0337,63.0804,63.0057,63.0617,29695.0
2020-12-22 12:10:00,67.49,67.59,67.48,67.54,28372.0,63.0524,63.1458,63.043,63.0991,28372.0
2020-12-22 12:15:00,67.56,67.61,67.47,67.48,46020.0,63.1178,63.1645,63.0337,63.043,46020.0
2020-12-22 12:20:00,67.48,67.53,67.38,67.38,13684.0,63.043,63.0898,62.9496,62.9496,13684.0
2020-12-22 12:25:00,67.37,67.38,67.31,67.37,22241.0,62.9403,62.9496,62.8842,62.9403,22241.0
2020-12-22 12:30:00,67.38,67.43,67.37,67.38,19350.0,62.9496,62.9963,62.9403,62.9496,19350.0
2020-12-22 12:35:00,67.37,67.41,67.35,67.38,18944.0,62.9403,62.9777,62.9216,62.9496,18944.0
2020-12-22 12:40:00,67.38,67.41,67.36,67.38,17063.0,62.9496,62.9777,62.9309,62.9496,17063.0
2020-12-22 12:45:00,67.38,67.44,67.33,67.42,35635.0,62.9496,63.0057,62.9029,62.987,35635.0
2020-12-22 12:50:00,67.39,67.46,67.39,67.44,14662.0,62.959,63.0244,62.959,63.0057,14662.0
2020-12-22 12:55:00,67.42,67.49,67.38,67.45,42149.0,62.987,63.0524,62.9496,63.015,42149.0
2020-12-22 13:00:00,67.45,67.51,67.43,67.46,35449.0,63.015,63.0711,62.9963,63.0244,35449.0
2020-12-22 13:05:00,67.47,67.51,67.37,67.37,27066.0,63.0337,63.0711,62.9403,62.9403,27066.0
2020-12-22 13:10:00,67.38,67.41,67.21,67.21,133482.0,62.9496,62.9777,62.7908,62.7908,133482.0
2020-12-22 13:15:00,67.23,67.29,67.14,67.16,146062.0,62.8095,62.8655,62.7254,62.7441,146062.0
2020-12-22 13:20:00,67.17,67.31,67.17,67.25,77728.0,62.7534,62.8842,62.7534,62.8282,77728.0
2020-12-22 13:25:00,67.25,67.3,67.24,67.26,23113.0,62.8282,62.8749,62.8188,62.8375,23113.0
2020-12-22 13:30:00,67.26,67.31,67.22,67.31,24526.0,62.8375,62.8842,62.8001,62.8842,24526.0
2020-12-22 13:35:00,67.3,67.37,67.29,67.33,26361.0,62.8749,62.9403,62.8655,62.9029,26361.0
2020-12-22 13:40:00,67.32,67.34,67.2,67.21,22102.0,62.8936,62.9123,62.7815,62.7908,22102.0
2020-12-22 13:45:00,67.21,67.36,67.21,67.32,24137.0,62.7908,62.9309,62.7908,62.8936,24137.0
2020-12-22 13:50:00,67.31,67.37,67.29,67.33,14589.0,62.8842,62.9403,62.8655,62.9029,14589.0
2020-12-22 13:55:00,67.33,67.37,67.31,67.37,18819.0,62.9029,62.9403,62.8842,62.9403,18819.0
2020-12-22 14:00:00,67.37,67.39,67.31,67.37,15549.0,62.9403,62.959,62.8842,62.9403,15549.0
2020-12-22 14:05:00,67.38,67.39,67.23,67.27,36957.0,62.9496,62.959,62.8095,62.8469,36957.0
2020-12-22 14:10:00,67.26,67.35,67.23,67.35,184586.0,62.8375,62.9216,62.8095,62.9216,184586.0
2020-12-22 14:15:00,67.35,67.49,67.32,67.46,13632.0,62.9216,63.0524,62.8936,63.0244,13632.0
2020-12-22 14:20:00,67.46,67.48,67.39,67.44,15327.0,63.0244,63.043,62.959,63.0057,15327.0
2020-12-22 14:25:00,67.45,67.48,67.36,67.4,14967.0,63.015,63.043,62.9309,62.9683,14967.0
2020-12-22 14:30:00,67.42,67.43,67.28,67.32,19310.0,62.987,62.9963,62.8562,62.8936,19310.0
2020-12-22 14:35:00,67.33,67.34,67.15,67.15,48589.0,62.9029,62.9123,62.7347,62.7347,48589.0
2020-12-22 14:40:00,67.15,67.22,67.12,67.17,28977.0,62.7347,62.8001,62.7067,62.7534,28977.0
2020-12-22 14:45:00,67.17,67.22,67.06,67.21,57578.0,62.7534,62.8001,62.6507,62.7908,57578.0
2020-12-22 14:50:00,67.2,67.22,67.14,67.18,27043.0,62.7815,62.8001,62.7254,62.7628,27043.0
2020-12-22 14:55:00,67.2,67.25,67.14,67.22,19020.0,62.7815,62.8282,62.7254,62.8001,19020.0
2020-12-22 15:00:00,67.21,67.26,67.18,67.19,22063.0,62.7908,62.8375,62.7628,62.7721,22063.0
2020-12-22 15:05:00,67.19,67.24,67.13,67.14,17111.0,62.7721,62.8188,62.7161,62.7254,17111.0
2020-12-22 15:10:00,67.13,67.19,67.06,67.18,29990.0,62.7161,62.7721,62.6507,62.7628,29990.0
2020-12-22 15:15:00,67.17,67.26,67.13,67.16,22981.0,62.7534,62.8375,62.7161,62.7441,22981.0
2020-12-22 15:20:00,67.16,67.21,67.14,67.15,35418.0,62.7441,62.7908,62.7254,62.7347,35418.0
2020-12-22 15:25:00,67.16,67.21,67.11,67.14,32871.0,62.7441,62.7908,62.6974,62.7254,32871.0
2020-12-22 15:30:00,67.13,67.15,67.04,67.11,48171.0,62.7161,62.7347,62.632,62.6974,48171.0
2020-12-22 15:35:00,67.11,67.11,66.98,66.98,63499.0,62.6974,62.6974,62.5759,62.5759,63499.0
2020-12-22 15:40:00,66.98,67.01,66.9,67.0,61508.0,62.5759,62.604,62.5012,62.5946,61508.0
2020-12-22 15:45:00,66.99,67.04,66.94,66.95,74433.0,62.5853,62.632,62.5386,62.5479,74433.0
2020-12-22 15:50:00,66.93,67.0,66.9,66.96,84504.0,62.5292,62.5946,62.5012,62.5572,84504.0
2020-12-22 15:55:00,66.96,67.09,66.87,66.97,317482.0,62.5572,62.6787,62.4732,62.5666,317482.0
2020-12-23 09:30:00,67.3,68.08,67.3,67.72,155643.0,62.8749,63.6036,62.8749,63.2673,155643.0
2020-12-23 09:35:00,67.72,68.02,67.64,67.85,26784.0,63.2673,63.5475,63.1925,63.3887,26784.0
2020-12-23 09:40:00,67.82,67.89,67.71,67.72,19749.0,63.3607,63.4261,63.2579,63.2673,19749.0
2020-12-23 09:45:00,67.73,67.83,67.64,67.77,27236.0,63.2766,63.37,63.1925,63.314,27236.0
2020-12-23 09:50:00,67.77,67.97,67.7,67.86,32348.0,63.314,63.5008,63.2486,63.3981,32348.0
2020-12-23 09:55:00,67.86,67.92,67.76,67.79,21124.0,63.3981,63.4541,63.3046,63.3327,21124.0
2020-12-23 10:00:00,67.78,67.86,67.73,67.76,23735.0,63.3233,63.3981,63.2766,63.3046,23735.0
2020-12-23 10:05:00,67.78,67.89,67.67,67.7,69740.0,63.3233,63.4261,63.2206,63.2486,69740.0
2020-12-23 10:10:00,67.72,67.72,67.56,67.59,26982.0,63.2673,63.2673,63.1178,63.1458,26982.0
2020-12-23 10:15:00,67.59,67.63,67.38,67.45,29906.0,63.1458,63.1832,62.9496,63.015,29906.0
2020-12-23 10:20:00,67.47,67.57,67.45,67.48,8745.0,63.0337,63.1271,63.015,63.043,8745.0
2020-12-23 10:25:00,67.5,67.55,67.4,67.45,11479.0,63.0617,63.1084,62.9683,63.015,11479.0
2020-12-23 10:30:00,67.48,67.64,67.46,67.63,15707.0,63.043,63.1925,63.0244,63.1832,15707.0
2020-12-23 10:35:00,67.65,67.66,67.52,67.58,14580.0,63.2019,63.2112,63.0804,63.1365,14580.0
2020-12-23 10:40:00,67.58,67.64,67.56,67.63,11334.0,63.1365,63.1925,63.1178,63.1832,11334.0
2020-12-23 10:45:00,67.62,67.64,67.58,67.61,15158.0,63.1738,63.1925,63.1365,63.1645,15158.0
2020-12-23 10:50:00,67.64,67.68,67.59,67.61,20024.0,63.1925,63.2299,63.1458,63.1645,20024.0
2020-12-23 10:55:00,67.61,67.69,67.57,67.6,37625.0,63.1645,63.2392,63.1271,63.1552,37625.0
2020-12-23 11:00:00,67.61,67.64,67.52,67.53,27343.0,63.1645,63.1925,63.0804,63.0898,27343.0
2020-12-23 11:05:00,67.53,67.57,67.49,67.55,19720.0,63.0898,63.1271,63.0524,63.1084,19720.0
2020-12-23 11:10:00,67.55,67.61,67.54,67.59,18970.0,63.1084,63.1645,63.0991,63.1458,18970.0
2020-12-23 11:15:00,67.58,67.61,67.56,67.6,17313.0,63.1365,63.1645,63.1178,63.1552,17313.0
2020-12-23 11:20:00,67.61,67.7,67.61,67.67,11204.0,63.1645,63.2486,63.1645,63.2206,11204.0
2020-12-23 11:25:00,67.67,67.74,67.66,67.69,15809.0,63.2206,63.286,63.2112,63.2392,15809.0
2020-12-23 11:30:00,67.7,67.72,67.65,67.68,15015.0,63.2486,63.2673,63.2019,63.2299,15015.0
2020-12-23 11:35:00,67.68,67.69,67.58,67.59,21559.0,63.2299,63.2392,63.1365,63.1458,21559.0
2020-12-23 11:40:00,67.6,67.68,67.59,67.65,13736.0,63.1552,63.2299,63.1458,63.2019,13736.0
2020-12-23 11:45:00,67.65,67.67,67.63,67.64,9450.0,63.2019,63.2206,63.1832,63.1925,9450.0
2020-12-23 11:50:00,67.65,67.66,67.51,67.57,42896.0,63.2019,63.2112,63.0711,63.1271,42896.0
2020-12-23 11:55:00,67.58,67.64,67.56,67.6,16331.0,63.1365,63.1925,63.1178,63.1552,16331.0
2020-12-23 12:00:00,67.57,67.57,67.44,67.47,19838.0,63.1271,63.1271,63.0057,63.0337,19838.0
2020-12-23 12:05:00,67.46,67.5,67.42,67.5,28252.0,63.0244,63.0617,62.987,63.0617,28252.0
2020-12-23 12:10:00,67.48,67.55,67.47,67.53,49567.0,63.043,63.1084,63.0337,63.0898,49567.0
2020-12-23 12:15:00,67.53,67.57,67.52,67.53,7927.0,63.0898,63.1271,63.0804,63.0898,7927.0
2020-12-23 12:20:00,67.52,67.55,67.5,67.5,14546.0,63.0804,63.1084,63.0617,63.0617,14546.0
2020-12-23 12:25:00,67.49,67.5,67.45,67.5,15088.0,63.0524,63.0617,63.015,63.0617,15088.0
2020-12-23 12:30:00,67.5,67.52,67.46,67.52,16954.0,63.0617,63.0804,63.0244,63.0804,16954.0
2020-12-23 12:35:00,67.51,67.65,67.51,67.63,9230.0,63.0711,63.2019,63.0711,63.1832,9230.0
2020-12-23 12:40:00,67.63,67.65,67.55,67.56,15321.0,63.1832,63.2019,63.1084,63.1178,15321.0
2020-12-23 12:45:00,67.56,67.57,67.52,67.54,10820.0,63.1178,63.1271,63.0804,63.0991,10820.0
2020-12-23 12:50:00,67.53,67.54,67.51,67.53,16107.0,63.0898,63.0991,63.0711,63.0898,16107.0
2020-12-23 12:55:00,67.54,67.57,67.51,67.53,22002.0,63.0991,63.1271,63.0711,63.0898,22002.0
2020-12-23 13:00:00,67.56,67.56,67.52,67.53,8110.0,63.1178,63.1178,63.0804,63.0898,8110.0
2020-12-23 13:05:00,67.54,67.54,67.48,67.5,7999.0,63.0991,63.0991,63.043,63.0617,7999.0
2020-12-23 13:10:00,67.5,67.57,67.49,67.54,14242.0,63.0617,63.1271,63.0524,63.0991,14242.0
2020-12-23 13:15:00,67.55,67.56,67.51,67.51,9576.0,63.1084,63.1178,63.0711,63.0711,9576.0
2020-12-23 13:20:00,67.5,67.58,67.47,67.57,10593.0,63.0617,63.1365,63.0337,63.1271,10593.0
2020-12-23 13:25:00,67.56,67.57,67.53,67.53,9944.0,63.1178,63.1271,63.0898,63.0898,9944.0
2020-12-23 13:30:00,67.53,67.6,67.51,67.59,8124.0,63.0898,63.1552,63.0711,63.1458,8124.0
2020-12-23 13:35:00,67.6,67.63,67.58,67.63,9976.0,63.1552,63.1832,63.1365,63.1832,9976.0
2020-12-23 13:40:00,67.63,67.66,67.6,67.63,18442.0,63.1832,63.2112,63.1552,63.1832,18442.0
2020-12-23 13:45:00,67.64,67.64,67.6,67.62,8854.0,63.1925,63.1925,63.1552,63.1738,8854.0
2020-12-23 13:50:00,67.62,67.63,67.56,67.57,14449.0,63.1738,63.1832,63.1178,63.1271,14449.0
2020-12-23 13:55:00,67.58,67.58,67.55,67.55,12624.0,63.1365,63.1365,63.1084,63.1084,12624.0
2020-12-23 14:00:00,67.55,67.6,67.54,67.56,12975.0,63.1084,63.1552,63.0991,63.1178,12975.0
2020-12-23 14:05:00,67.54,67.55,67.45,67.46,27866.0,63.0991,63.1084,63.015,63.0244,27866.0
2020-12-23 14:10:00,67.45,67.46,67.42,67.43,12662.0,63.015,63.0244,62.987,62.9963,12662.0
2020-12-23 14:15:00,67.43,67.45,67.38,67.42,16333.0,62.9963,63.015,62.9496,62.987,16333.0
2020-12-23 14:20:00,67.43,67.44,67.4,67.43,12122.0,62.9963,63.0057,62.9683,62.9963,12122.0
2020-12-23 14:25:00,67.43,67.43,67.38,67.4,15891.0,62.9963,62.9963,62.9496,62.9683,15891.0
2020-12-23 14:30:00,67.39,67.5,67.38,67.49,20030.0,62.959,63.0617,62.9496,63.0524,20030.0
2020-12-23 14:35:00,67.49,67.56,67.48,67.52,17417.0,63.0524,63.1178,63.043,63.0804,17417.0
2020-12-23 14:40:00,67.52,67.62,67.52,67.55,14778.0,63.0804,63.1738,63.0804,63.1084,14778.0
2020-12-23 14:45:00,67.54,67.6,67.53,67.58,21644.0,63.0991,63.1552,63.0898,63.1365,21644.0
2020-12-23 14:50:00,67.58,67.59,67.49,67.49,13772.0,63.1365,63.1458,63.0524,63.0524,13772.0
2020-12-23 14:55:00,67.49,67.53,67.46,67.5,22050.0,63.0524,63.0898,63.0244,63.0617,22050.0
2020-12-23 15:00:00,67.49,67.49,67.44,67.45,19739.0,63.0524,63.0524,63.0057,63.015,19739.0
2020-12-23 15:05:00,67.44,67.45,67.42,67.44,18363.0,63.0057,63.015,62.987,63.0057,18363.0
2020-12-23 15:10:00,67.45,67.49,67.44,67.46,14761.0,63.015,63.0524,63.0057,63.0244,14761.0
2020-12-23 15:15:00,67.47,67.5,67.44,67.46,13732.0,63.0337,63.0617,63.0057,63.0244,13732.0
2020-12-23 15:20:00,67.45,67.49,67.44,67.47,13939.0,63.015,63.0524,63.0057,63.0337,13939.0
2020-12-23 15:25:00,67.48,67.55,67.48,67.51,18150.0,63.043,63.1084,63.043,63.0711,18150.0
2020-12-23 15:30:00,67.51,67.53,67.48,67.52,17273.0,63.0711,63.0898,63.043,63.0804,17273.0
2020-12-23 15:35:00,67.52,67.56,67.5,67.53,28975.0,63.0804,63.1178,63.0617,63.0898,28975.0
2020-12-23 15:40:00,67.52,67.6,67.52,67.6,33756.0,63.0804,63.1552,63.0804,63.1552,33756.0
2020-12-23 15:45:00,67.59,67.67,67.58,67.62,45483.0,63.1458,63.2206,63.1365,63.1738,45483.0
2020-12-23 15:50:00,67.62,67.62,67.44,67.52,73228.0,63.1738,63.1738,63.0057,63.0804,73228.0
2020-12-23 15:55:00,67.52,67.56,67.31,67.34,225645.0,63.0804,63.1178,62.8842,62.9123,225645.0
2020-12-24 09:30:00,66.85,67.13,66.7,66.99,96600.0,62.4545,62.7161,62.3143,62.5853,96600.0
2020-12-24 09:35:00,66.95,67.09,66.83,66.83,16993.0,62.5479,62.6787,62.4358,62.4358,16993.0
2020-12-24 09:40:00,66.81,67.06,66.8,67.03,19654.0,62.4171,62.6507,62.4078,62.6226,19654.0
2020-12-24 09:45:00,66.97,66.97,66.7,66.73,31796.0,62.5666,62.5666,62.3143,62.3424,31796.0
2020-12-24 09:50:00,66.72,66.8,66.59,66.79,34117.0,62.333,62.4078,62.2116,62.3984,34117.0
2020-12-24 09:55:00,66.8,66.97,66.76,66.94,28078.0,62.4078,62.5666,62.3704,62.5386,28078.0
2020-12-24 10:00:00,66.94,66.94,66.7,66.84,24685.0,62.5386,62.5386,62.3143,62.4451,24685.0
2020-12-24 10:05:00,66.83,66.9,66.74,66.74,13431.0,62.4358,62.5012,62.3517,62.3517,13431.0
2020-12-24 10:10:00,66.75,66.88,66.74,66.86,13856.0,62.361,62.4825,62.3517,62.4638,13856.0
2020-12-24 10:15:00,66.84,66.84,66.77,66.8,13961.0,62.4451,62.4451,62.3797,62.4078,13961.0
2020-12-24 10:20:00,66.79,66.79,66.68,66.69,52731.0,62.3984,62.3984,62.2957,62.305,52731.0
2020-12-24 10:25:00,66.7,66.78,66.65,66.7,9906.0,62.3143,62.3891,62.2676,62.3143,9906.0
2020-12-24 10:30:00,66.69,66.76,66.69,66.74,12384.0,62.305,62.3704,62.305,62.3517,12384.0
2020-12-24 10:35:00,66.73,66.77,66.7,66.75,15238.0,62.3424,62.3797,62.3143,62.361,15238.0
2020-12-24 10:40:00,66.74,66.81,66.71,66.8,20867.0,62.3517,62.4171,62.3237,62.4078,20867.0
2020-12-24 10:45:00,66.8,66.81,66.75,66.81,19971.0,62.4078,62.4171,62.361,62.4171,19971.0
2020-12-24 10:50:00,66.81,66.85,66.76,66.84,21718.0,62.4171,62.4545,62.3704,62.4451,21718.0
2020-12-24 10:55:00,66.84,66.84,66.74,66.77,18899.0,62.4451,62.4451,62.3517,62.3797,18899.0
2020-12-24 11:00:00,66.75,66.77,66.63,66.7,26721.0,62.361,62.3797,62.2489,62.3143,26721.0
2020-12-24 11:05:00,66.7,66.7,66.64,66.67,16680.0,62.3143,62.3143,62.2583,62.2863,16680.0
2020-12-24 11:10:00,66.67,66.75,66.65,66.74,22405.0,62.2863,62.361,62.2676,62.3517,22405.0
2020-12-24 11:15:00,66.75,66.75,66.65,66.68,16350.0,62.361,62.361,62.2676,62.2957,16350.0
2020-12-24 11:20:00,66.69,66.73,66.68,66.72,7517.0,62.305,62.3424,62.2957,62.333,7517.0
2020-12-24 11:25:00,66.72,66.8,66.71,66.76,21775.0,62.333,62.4078,62.3237,62.3704,21775.0
2020-12-24 11:30:00,66.75,66.84,66.7,66.84,9884.0,62.361,62.4451,62.3143,62.4451,9884.0
2020-12-24 11:35:00,66.82,66.83,66.76,66.78,12615.0,62.4264,62.4358,62.3704,62.3891,12615.0
2020-12-24 11:40:00,66.77,66.84,66.74,66.75,13913.0,62.3797,62.4451,62.3517,62.361,13913.0
2020-12-24 11:45:00,66.75,66.82,66.73,66.79,14053.0,62.361,62.4264,62.3424,62.3984,14053.0
2020-12-24 11:50:00,66.78,66.82,66.75,66.75,33464.0,62.3891,62.4264,62.361,62.361,33464.0
2020-12-24 11:55:00,66.75,66.85,66.74,66.81,25790.0,62.361,62.4545,62.3517,62.4171,25790.0
2020-12-24 12:00:00,66.8,66.8,66.7,66.71,18609.0,62.4078,62.4078,62.3143,62.3237,18609.0
2020-12-24 12:05:00,66.71,66.75,66.67,66.72,17068.0,62.3237,62.361,62.2863,62.333,17068.0
2020-12-24 12:10:00,66.71,66.84,66.7,66.81,13528.0,62.3237,62.4451,62.3143,62.4171,13528.0
2020-12-24 12:15:00,66.82,66.85,66.8,66.84,20157.0,62.4264,62.4545,62.4078,62.4451,20157.0
2020-12-24 12:20:00,66.84,66.86,66.74,66.75,42228.0,62.4451,62.4638,62.3517,62.361,42228.0
2020-12-24 12:25:00,66.74,66.84,66.73,66.83,20933.0,62.3517,62.4451,62.3424,62.4358,20933.0
2020-12-24 12:30:00,66.85,66.92,66.83,66.86,19334.0,62.4545,62.5199,62.4358,62.4638,19334.0
2020-12-24 12:35:00,66.85,66.92,66.83,66.92,17938.0,62.4545,62.5199,62.4358,62.5199,17938.0
2020-12-24 12:40:00,66.92,66.93,66.85,66.92,24870.0,62.5199,62.5292,62.4545,62.5199,24870.0
2020-12-24 12:45:00,66.91,66.99,66.9,66.98,20918.0,62.5105,62.5853,62.5012,62.5759,20918.0
2020-12-24 12:50:00,66.98,67.02,66.91,67.02,46171.0,62.5759,62.6133,62.5105,62.6133,46171.0
2020-12-24 12:55:00,67.03,67.03,66.94,67.02,93289.0,62.6226,62.6226,62.5386,62.6133,93289.0
2020-12-28 09:30:00,67.53,67.65,67.15,67.23,159864.0,63.0898,63.2019,62.7347,62.8095,159864.0
2020-12-28 09:35:00,67.2,67.35,67.04,67.35,31920.0,62.7815,62.9216,62.632,62.9216,31920.0
2020-12-28 09:40:00,67.35,67.6,67.32,67.6,15982.0,62.9216,63.1552,62.8936,63.1552,15982.0
2020-12-28 09:45:00,67.59,67.74,67.56,67.66,8738.0,63.1458,63.286,63.1178,63.2112,8738.0
2020-12-28 09:50:00,67.68,67.77,67.6,67.74,17656.0,63.2299,63.314,63.1552,63.286,17656.0
2020-12-28 09:55:00,67.77,67.88,67.74,67.86,27933.0,63.314,63.4167,63.286,63.3981,27933.0
2020-12-28 10:00:00,67.84,68.0,67.83,67.94,27603.0,63.3794,63.5289,63.37,63.4728,27603.0
2020-12-28 10:05:00,67.93,68.01,67.9,68.0,15696.0,63.4635,63.5382,63.4354,63.5289,15696.0
2020-12-28 10:10:00,68.02,68.13,67.98,68.04,20437.0,63.5475,63.6503,63.5102,63.5662,20437.0
2020-12-28 10:15:00,68.01,68.06,67.9,68.0,12285.0,63.5382,63.5849,63.4354,63.5289,12285.0
2020-12-28 10:20:00,68.01,68.1,67.94,68.09,24185.0,63.5382,63.6223,63.4728,63.6129,24185.0
2020-12-28 10:25:00,68.1,68.18,68.03,68.15,24214.0,63.6223,63.697,63.5569,63.669,24214.0
2020-12-28 10:30:00,68.15,68.19,68.09,68.15,27838.0,63.669,63.7064,63.6129,63.669,27838.0
2020-12-28 10:35:00,68.15,68.18,68.08,68.15,30758.0,63.669,63.697,63.6036,63.669,30758.0
2020-12-28 10:40:00,68.15,68.22,68.13,68.2,20000.0,63.669,63.7344,63.6503,63.7157,20000.0
2020-12-28 10:45:00,68.2,68.23,67.99,68.01,40491.0,63.7157,63.7437,63.5195,63.5382,40491.0
2020-12-28 10:50:00,68.01,68.21,68.0,68.17,54988.0,63.5382,63.725,63.5289,63.6877,54988.0
2020-12-28 10:55:00,68.18,68.2,68.1,68.11,22677.0,63.697,63.7157,63.6223,63.6316,22677.0
2020-12-28 11:00:00,68.09,68.1,68.0,68.01,37764.0,63.6129,63.6223,63.5289,63.5382,37764.0
2020-12-28 11:05:00,68.03,68.2,68.01,68.18,26699.0,63.5569,63.7157,63.5382,63.697,26699.0
2020-12-28 11:10:00,68.17,68.2,68.09,68.17,31596.0,63.6877,63.7157,63.6129,63.6877,31596.0
2020-12-28 11:15:00,68.17,68.2,68.13,68.19,21609.0,63.6877,63.7157,63.6503,63.7064,21609.0
2020-12-28 11:20:00,68.17,68.27,68.17,68.24,40860.0,63.6877,63.7811,63.6877,63.7531,40860.0
2020-12-28 11:25:00,68.24,68.26,68.17,68.2,38928.0,63.7531,63.7718,63.6877,63.7157,38928.0
2020-12-28 11:30:00,68.2,68.33,68.2,68.23,66960.0,63.7157,63.8372,63.7157,63.7437,66960.0
2020-12-28 11:35:00,68.24,68.27,68.22,68.23,28291.0,63.7531,63.7811,63.7344,63.7437,28291.0
2020-12-28 11:40:00,68.23,68.3,68.21,68.28,29969.0,63.7437,63.8091,63.725,63.7904,29969.0
2020-12-28 11:45:00,68.27,68.33,68.23,68.33,60422.0,63.7811,63.8372,63.7437,63.8372,60422.0
2020-12-28 11:50:00,68.33,68.39,68.3,68.36,33533.0,63.8372,63.8932,63.8091,63.8652,33533.0
2020-12-28 11:55:00,68.37,68.43,68.35,68.38,19011.0,63.8745,63.9306,63.8558,63.8839,19011.0
2020-12-28 12:00:00,68.36,68.44,68.33,68.42,18320.0,63.8652,63.9399,63.8372,63.9212,18320.0
2020-12-28 12:05:00,68.43,68.45,68.38,68.4,17798.0,63.9306,63.9493,63.8839,63.9026,17798.0
2020-12-28 12:10:00,68.39,68.44,68.37,68.42,20331.0,63.8932,63.9399,63.8745,63.9212,20331.0
2020-12-28 12:15:00,68.43,68.5,68.39,68.39,21660.0,63.9306,63.996,63.8932,63.8932,21660.0
2020-12-28 12:20:00,68.39,68.41,68.35,68.39,24519.0,63.8932,63.9119,63.8558,63.8932,24519.0
2020-12-28 12:25:00,68.38,68.49,68.35,68.48,69121.0,63.8839,63.9866,63.8558,63.9773,69121.0
2020-12-28 12:30:00,68.48,68.58,68.47,68.54,23378.0,63.9773,64.0707,63.968,64.0334,23378.0
2020-12-28 12:35:00,68.54,68.54,68.45,68.45,13842.0,64.0334,64.0334,63.9493,63.9493,13842.0
2020-12-28 12:40:00,68.44,68.46,68.41,68.44,15800.0,63.9399,63.9586,63.9119,63.9399,15800.0
2020-12-28 12:45:00,68.43,68.46,68.41,68.43,18825.0,63.9306,63.9586,63.9119,63.9306,18825.0
2020-12-28 12:50:00,68.42,68.45,68.38,68.44,12136.0,63.9212,63.9493,63.8839,63.9399,12136.0
2020-12-28 12:55:00,68.42,68.48,68.4,68.47,15331.0,63.9212,63.9773,63.9026,63.968,15331.0
2020-12-28 13:00:00,68.46,68.47,68.41,68.46,12349.0,63.9586,63.968,63.9119,63.9586,12349.0
2020-12-28 13:05:00,68.46,68.53,68.43,68.52,12318.0,63.9586,64.024,63.9306,64.0147,12318.0
2020-12-28 13:10:00,68.52,68.53,68.49,68.52,17468.0,64.0147,64.024,63.9866,64.0147,17468.0
2020-12-28 13:15:00,68.52,68.57,68.49,68.57,15957.0,64.0147,64.0614,63.9866,64.0614,15957.0
2020-12-28 13:20:00,68.57,68.59,68.51,68.56,37180.0,64.0614,64.0801,64.0053,64.052,37180.0
2020-12-28 13:25:00,68.57,68.58,68.49,68.52,15741.0,64.0614,64.0707,63.9866,64.0147,15741.0
2020-12-28 13:30:00,68.54,68.57,68.45,68.48,58758.0,64.0334,64.0614,63.9493,63.9773,58758.0
2020-12-28 13:35:00,68.48,68.61,68.47,68.55,27244.0,63.9773,64.0987,63.968,64.0427,27244.0
2020-12-28 13:40:00,68.56,68.57,68.49,68.51,63973.0,64.052,64.0614,63.9866,64.0053,63973.0
2020-12-28 13:45:00,68.51,68.58,68.49,68.54,121413.0,64.0053,64.0707,63.9866,64.0334,121413.0
2020-12-28 13:50:00,68.54,68.63,68.52,68.61,26105.0,64.0334,64.1174,64.0147,64.0987,26105.0
2020-12-28 13:55:00,68.61,68.65,68.54,68.58,42159.0,64.0987,64.1361,64.0334,64.0707,42159.0
2020-12-28 14:00:00,68.6,68.62,68.55,68.61,22478.0,64.0894,64.1081,64.0427,64.0987,22478.0
2020-12-28 14:05:00,68.59,68.63,68.5,68.53,21573.0,64.0801,64.1174,63.996,64.024,21573.0
2020-12-28 14:10:00,68.54,68.62,68.51,68.59,21575.0,64.0334,64.1081,64.0053,64.0801,21575.0
2020-12-28 14:15:00,68.59,68.66,68.57,68.62,49791.0,64.0801,64.1455,64.0614,64.1081,49791.0
2020-12-28 14:20:00,68.63,68.67,68.57,68.59,93407.0,64.1174,64.1548,64.0614,64.0801,93407.0
2020-12-28 14:25:00,68.59,68.59,68.51,68.52,22307.0,64.0801,64.0801,64.0053,64.0147,22307.0
2020-12-28 14:30:00,68.52,68.53,68.43,68.47,20273.0,64.0147,64.024,63.9306,63.968,20273.0
2020-12-28 14:35:00,68.46,68.46,68.3,68.32,50536.0,63.9586,63.9586,63.8091,63.8278,50536.0
2020-12-28 14:40:00,68.32,68.42,68.31,68.41,15908.0,63.8278,63.9212,63.8185,63.9119,15908.0
2020-12-28 14:45:00,68.42,68.46,68.4,68.42,22877.0,63.9212,63.9586,63.9026,63.9212,22877.0
2020-12-28 14:50:00,68.42,68.46,68.37,68.45,21241.0,63.9212,63.9586,63.8745,63.9493,21241.0
2020-12-28 14:55:00,68.45,68.46,68.37,68.42,26904.0,63.9493,63.9586,63.8745,63.9212,26904.0
2020-12-28 15:00:00,68.42,68.47,68.39,68.47,38506.0,63.9212,63.968,63.8932,63.968,38506.0
2020-12-28 15:05:00,68.47,68.51,68.42,68.42,36922.0,63.968,64.0053,63.9212,63.9212,36922.0
2020-12-28 15:10:00,68.42,68.46,68.4,68.41,18219.0,63.9212,63.9586,63.9026,63.9119,18219.0
2020-12-28 15:15:00,68.42,68.44,68.33,68.35,21705.0,63.9212,63.9399,63.8372,63.8558,21705.0
2020-12-28 15:20:00,68.33,68.36,68.31,68.33,23331.0,63.8372,63.8652,63.8185,63.8372,23331.0
2020-12-28 15:25:00,68.33,68.37,68.29,68.31,40064.0,63.8372,63.8745,63.7998,63.8185,40064.0
2020-12-28 15:30:00,68.32,68.37,68.28,68.29,30823.0,63.8278,63.8745,63.7904,63.7998,30823.0
2020-12-28 15:35:00,68.3,68.34,68.24,68.28,46953.0,63.8091,63.8465,63.7531,63.7904,46953.0
2020-12-28 15:40:00,68.28,68.36,68.24,68.34,35949.0,63.7904,63.8652,63.7531,63.8465,35949.0
2020-12-28 15:45:00,68.34,68.43,68.34,68.39,44524.0,63.8465,63.9306,63.8465,63.8932,44524.0
2020-12-28 15:50:00,68.39,68.42,68.32,68.37,72739.0,63.8932,63.9212,63.8278,63.8745,72739.0
2020-12-28 15:55:00,68.36,68.42,68.33,68.4,143844.0,63.8652,63.9212,63.8372,63.9026,143844.0
2020-12-29 09:30:00,68.65,68.89,68.59,68.77,205113.0,64.1361,64.3603,64.0801,64.2482,205113.0
2020-12-29 09:35:00,68.76,68.77,68.51,68.64,52298.0,64.2389,64.2482,64.0053,64.1268,52298.0
2020-12-29 09:40:00,68.64,68.66,68.52,68.63,38129.0,64.1268,64.1455,64.0147,64.1174,38129.0
2020-12-29 09:45:00,68.64,68.67,68.48,68.53,60675.0,64.1268,64.1548,63.9773,64.024,60675.0
2020-12-29 09:50:00,68.53,68.58,68.42,68.44,43277.0,64.024,64.0707,63.9212,63.9399,43277.0
2020-12-29 09:55:00,68.43,68.43,68.22,68.36,25535.0,63.9306,63.9306,63.7344,63.8652,25535.0
2020-12-29 10:00:00,68.39,68.43,68.25,68.35,36405.0,63.8932,63.9306,63.7624,63.8558,36405.0
2020-12-29 10:05:00,68.34,68.45,68.32,68.41,65132.0,63.8465,63.9493,63.8278,63.9119,65132.0
2020-12-29 10:10:00,68.42,68.47,68.28,68.28,54551.0,63.9212,63.968,63.7904,63.7904,54551.0
2020-12-29 10:15:00,68.29,68.31,68.16,68.2,65320.0,63.7998,63.8185,63.6783,63.7157,65320.0
2020-12-29 10:20:00,68.19,68.35,68.06,68.35,157855.0,63.7064,63.8558,63.5849,63.8558,157855.0
2020-12-29 10:25:00,68.35,68.41,68.33,68.35,58530.0,63.8558,63.9119,63.8372,63.8558,58530.0
2020-12-29 10:30:00,68.36,68.38,68.24,68.27,23941.0,63.8652,63.8839,63.7531,63.7811,23941.0
2020-12-29 10:35:00,68.27,68.31,68.2,68.21,26775.0,63.7811,63.8185,63.7157,63.725,26775.0
2020-12-29 10:40:00,68.22,68.32,68.21,68.3,39374.0,63.7344,63.8278,63.725,63.8091,39374.0
2020-12-29 10:45:00,68.3,68.43,68.28,68.4,25262.0,63.8091,63.9306,63.7904,63.9026,25262.0
2020-12-29 10:50:00,68.41,68.42,68.27,68.27,18994.0,63.9119,63.9212,63.7811,63.7811,18994.0
2020-12-29 10:55:00,68.28,68.5,68.27,68.49,11750.0,63.7904,63.996,63.7811,63.9866,11750.0
2020-12-29 11:00:00,68.49,68.51,68.41,68.45,51335.0,63.9866,64.0053,63.9119,63.9493,51335.0
2020-12-29 11:05:00,68.45,68.55,68.41,68.44,60254.0,63.9493,64.0427,63.9119,63.9399,60254.0
2020-12-29 11:10:00,68.46,68.48,68.43,68.45,12897.0,63.9586,63.9773,63.9306,63.9493,12897.0
2020-12-29 11:15:00,68.46,68.55,68.46,68.55,18020.0,63.9586,64.0427,63.9586,64.0427,18020.0
2020-12-29 11:20:00,68.54,68.56,68.49,68.49,12283.0,64.0334,64.052,63.9866,63.9866,12283.0
2020-12-29 11:25:00,68.48,68.49,68.45,68.46,8277.0,63.9773,63.9866,63.9493,63.9586,8277.0
2020-12-29 11:30:00,68.48,68.49,68.4,68.41,8462.0,63.9773,63.9866,63.9026,63.9119,8462.0
2020-12-29 11:35:00,68.41,68.48,68.41,68.48,11950.0,63.9119,63.9773,63.9119,63.9773,11950.0
2020-12-29 11:40:00,68.47,68.55,68.45,68.55,27367.0,63.968,64.0427,63.9493,64.0427,27367.0
2020-12-29 11:45:00,68.53,68.6,68.53,68.59,11791.0,64.024,64.0894,64.024,64.0801,11791.0
2020-12-29 11:50:00,68.59,68.75,68.59,68.72,18506.0,64.0801,64.2295,64.0801,64.2015,18506.0
2020-12-29 11:55:00,68.74,68.75,68.63,68.68,18773.0,64.2202,64.2295,64.1174,64.1641,18773.0
2020-12-29 12:00:00,68.67,68.68,68.59,68.67,11090.0,64.1548,64.1641,64.0801,64.1548,11090.0
2020-12-29 12:05:00,68.67,68.67,68.63,68.66,6233.0,64.1548,64.1548,64.1174,64.1455,6233.0
2020-12-29 12:10:00,68.65,68.65,68.49,68.51,13584.0,64.1361,64.1361,63.9866,64.0053,13584.0
2020-12-29 12:15:00,68.51,68.54,68.44,68.44,17402.0,64.0053,64.0334,63.9399,63.9399,17402.0
2020-12-29 12:20:00,68.43,68.46,68.29,68.31,16794.0,63.9306,63.9586,63.7998,63.8185,16794.0
2020-12-29 12:25:00,68.3,68.34,68.26,68.28,14041.0,63.8091,63.8465,63.7718,63.7904,14041.0
2020-12-29 12:30:00,68.28,68.29,68.1,68.11,15149.0,63.7904,63.7998,63.6223,63.6316,15149.0
2020-12-29 12:35:00,68.13,68.13,67.96,67.96,14866.0,63.6503,63.6503,63.4915,63.4915,14866.0
2020-12-29 12:40:00,67.97,68.02,67.95,68.02,16392.0,63.5008,63.5475,63.4821,63.5475,16392.0
2020-12-29 12:45:00,68.01,68.05,67.95,67.99,28831.0,63.5382,63.5756,63.4821,63.5195,28831.0
2020-12-29 12:50:00,67.99,68.0,67.93,67.94,20364.0,63.5195,63.5289,63.4635,63.4728,20364.0
2020-12-29 12:55:00,67.95,68.17,67.94,68.16,32030.0,63.4821,63.6877,63.4728,63.6783,32030.0
2020-12-29 13:00:00,68.15,68.22,68.13,68.15,15261.0,63.669,63.7344,63.6503,63.669,15261.0
2020-12-29 13:05:00,68.14,68.19,68.11,68.19,15874.0,63.6597,63.7064,63.6316,63.7064,15874.0
2020-12-29 13:10:00,68.19,68.19,68.11,68.14,13216.0,63.7064,63.7064,63.6316,63.6597,13216.0
2020-12-29 13:15:00,68.14,68.23,68.13,68.18,16961.0,63.6597,63.7437,63.6503,63.697,16961.0
2020-12-29 13:20:00,68.18,68.23,68.13,68.15,8982.0,63.697,63.7437,63.6503,63.669,8982.0
2020-12-29 13:25:00,68.15,68.22,68.11,68.2,7148.0,63.669,63.7344,63.6316,63.7157,7148.0
2020-12-29 13:30:00,68.19,68.24,68.15,68.22,8215.0,63.7064,63.7531,63.669,63.7344,8215.0
2020-12-29 13:35:00,68.22,68.22,68.17,68.18,9574.0,63.7344,63.7344,63.6877,63.697,9574.0
2020-12-29 13:40:00,68.19,68.21,68.14,68.17,7720.0,63.7064,63.725,63.6597,63.6877,7720.0
2020-12-29 13:45:00,68.18,68.22,68.18,68.22,4867.0,63.697,63.7344,63.697,63.7344,4867.0
2020-12-29 13:50:00,68.22,68.33,68.21,68.31,9622.0,63.7344,63.8372,63.725,63.8185,9622.0
2020-12-29 13:55:00,68.31,68.38,68.28,68.34,17330.0,63.8185,63.8839,63.7904,63.8465,17330.0
2020-12-29 14:00:00,68.34,68.34,68.23,68.26,17903.0,63.8465,63.8465,63.7437,63.7718,17903.0
2020-12-29 14:05:00,68.25,68.3,68.2,68.23,15794.0,63.7624,63.8091,63.7157,63.7437,15794.0
2020-12-29 14:10:00,68.22,68.24,68.15,68.16,7673.0,63.7344,63.7531,63.669,63.6783,7673.0
2020-12-29 14:15:00,68.17,68.19,68.1,68.13,11021.0,63.6877,63.7064,63.6223,63.6503,11021.0
2020-12-29 14:20:00,68.13,68.26,68.13,68.22,17442.0,63.6503,63.7718,63.6503,63.7344,17442.0
2020-12-29 14:25:00,68.22,68.23,68.13,68.15,13820.0,63.7344,63.7437,63.6503,63.669,13820.0
2020-12-29 14:30:00,68.15,68.21,68.14,68.18,9285.0,63.669,63.725,63.6597,63.697,9285.0
2020-12-29 14:35:00,68.2,68.2,68.16,68.18,12923.0,63.7157,63.7157,63.6783,63.697,12923.0
2020-12-29 14:40:00,68.17,68.18,68.1,68.15,7835.0,63.6877,63.697,63.6223,63.669,7835.0
2020-12-29 14:45:00,68.15,68.19,68.13,68.14,12930.0,63.669,63.7064,63.6503,63.6597,12930.0
2020-12-29 14:50:00,68.15,68.27,68.14,68.21,13284.0,63.669,63.7811,63.6597,63.725,13284.0
2020-12-29 14:55:00,68.2,68.23,68.17,68.17,13322.0,63.7157,63.7437,63.6877,63.6877,13322.0
2020-12-29 15:00:00,68.18,68.22,68.14,68.14,12948.0,63.697,63.7344,63.6597,63.6597,12948.0
2020-12-29 15:05:00,68.13,68.13,68.08,68.12,23393.0,63.6503,63.6503,63.6036,63.641,23393.0
2020-12-29 15:10:00,68.14,68.25,68.14,68.21,15911.0,63.6597,63.7624,63.6597,63.725,15911.0
2020-12-29 15:15:00,68.21,68.25,68.17,68.23,11298.0,63.725,63.7624,63.6877,63.7437,11298.0
2020-12-29 15:20:00,68.24,68.32,68.23,68.29,17489.0,63.7531,63.8278,63.7437,63.7998,17489.0
2020-12-29 15:25:00,68.29,68.31,68.24,68.28,14873.0,63.7998,63.8185,63.7531,63.7904,14873.0
2020-12-29 15:30:00,68.28,68.29,68.22,68.29,25351.0,63.7904,63.7998,63.7344,63.7998,25351.0
2020-12-29 15:35:00,68.29,68.3,68.22,68.25,52131.0,63.7998,63.8091,63.7344,63.7624,52131.0
2020-12-29 15:40:00,68.25,68.27,68.16,68.18,37562.0,63.7624,63.7811,63.6783,63.697,37562.0
2020-12-29 15:45:00,68.18,68.23,68.14,68.16,45764.0,63.697,63.7437,63.6597,63.6783,45764.0
2020-12-29 15:50:00,68.16,68.2,68.09,68.1,67213.0,63.6783,63.7157,63.6129,63.6223,67213.0
2020-12-29 15:55:00,68.09,68.2,67.97,68.0,250964.0,63.6129,63.7157,63.5008,63.5289,250964.0
2020-12-30 09:30:00,67.99,68.54,67.98,68.38,163988.0,63.5195,64.0334,63.5102,63.8839,163988.0
2020-12-30 09:35:00,68.45,68.6,68.39,68.6,18819.0,63.9493,64.0894,63.8932,64.0894,18819.0
2020-12-30 09:40:00,68.58,68.66,68.48,68.65,23654.0,64.0707,64.1455,63.9773,64.1361,23654.0
2020-12-30 09:45:00,68.67,68.77,68.51,68.6,131867.0,64.1548,64.2482,64.0053,64.0894,131867.0
2020-12-30 09:50:00,68.62,68.63,68.47,68.54,55427.0,64.1081,64.1174,63.968,64.0334,55427.0
2020-12-30 09:55:00,68.56,68.58,68.46,68.47,39642.0,64.052,64.0707,63.9586,63.968,39642.0
2020-12-30 10:00:00,68.46,68.53,68.38,68.39,24849.0,63.9586,64.024,63.8839,63.8932,24849.0
2020-12-30 10:05:00,68.4,68.41,68.24,68.24,24777.0,63.9026,63.9119,63.7531,63.7531,24777.0
2020-12-30 10:10:00,68.21,68.25,68.12,68.19,24046.0,63.725,63.7624,63.641,63.7064,24046.0
2020-12-30 10:15:00,68.14,68.32,68.1,68.29,26335.0,63.6597,63.8278,63.6223,63.7998,26335.0
2020-12-30 10:20:00,68.29,68.43,68.21,68.31,32065.0,63.7998,63.9306,63.725,63.8185,32065.0
2020-12-30 10:25:00,68.31,68.42,68.29,68.36,18641.0,63.8185,63.9212,63.7998,63.8652,18641.0
2020-12-30 10:30:00,68.39,68.5,68.38,68.47,21053.0,63.8932,63.996,63.8839,63.968,21053.0
2020-12-30 10:35:00,68.46,68.49,68.4,68.42,40324.0,63.9586,63.9866,63.9026,63.9212,40324.0
2020-12-30 10:40:00,68.42,68.45,68.31,68.37,33417.0,63.9212,63.9493,63.8185,63.8745,33417.0
2020-12-30 10:45:00,68.34,68.47,68.3,68.46,52021.0,63.8465,63.968,63.8091,63.9586,52021.0
2020-12-30 10:50:00,68.45,68.46,68.29,68.33,27898.0,63.9493,63.9586,63.7998,63.8372,27898.0
2020-12-30 10:55:00,68.35,68.38,68.26,68.34,24505.0,63.8558,63.8839,63.7718,63.8465,24505.0
2020-12-30 11:00:00,68.36,68.42,68.33,68.34,25190.0,63.8652,63.9212,63.8372,63.8465,25190.0
2020-12-30 11:05:00,68.34,68.45,68.33,68.4,19830.0,63.8465,63.9493,63.8372,63.9026,19830.0
2020-12-30 11:10:00,68.4,68.46,68.25,68.28,37891.0,63.9026,63.9586,63.7624,63.7904,37891.0
2020-12-30 11:15:00,68.3,68.3,68.21,68.25,18637.0,63.8091,63.8091,63.725,63.7624,18637.0
2020-12-30 11:20:00,68.27,68.36,68.25,68.31,16625.0,63.7811,63.8652,63.7624,63.8185,16625.0
2020-12-30 11:25:00,68.33,68.33,68.22,68.24,18751.0,63.8372,63.8372,63.7344,63.7531,18751.0
2020-12-30 11:30:00,68.21,68.28,68.2,68.22,16342.0,63.725,63.7904,63.7157,63.7344,16342.0
2020-12-30 11:35:00,68.23,68.33,68.22,68.28,22157.0,63.7437,63.8372,63.7344,63.7904,22157.0
2020-12-30 11:40:00,68.25,68.34,68.2,68.34,16857.0,63.7624,63.8465,63.7157,63.8465,16857.0
2020-12-30 11:45:00,68.34,68.34,68.25,68.26,21230.0,63.8465,63.8465,63.7624,63.7718,21230.0
2020-12-30 11:50:00,68.27,68.37,68.27,68.34,13616.0,63.7811,63.8745,63.7811,63.8465,13616.0
2020-12-30 11:55:00,68.35,68.46,68.35,68.45,14477.0,63.8558,63.9586,63.8558,63.9493,14477.0
2020-12-30 12:00:00,68.45,68.49,68.4,68.47,22074.0,63.9493,63.9866,63.9026,63.968,22074.0
2020-12-30 12:05:00,68.46,68.54,68.41,68.51,27746.0,63.9586,64.0334,63.9119,64.0053,27746.0
2020-12-30 12:10:00,68.5,68.51,68.39,68.42,25300.0,63.996,64.0053,63.8932,63.9212,25300.0
2020-12-30 12:15:00,68.42,68.47,68.38,68.4,10484.0,63.9212,63.968,63.8839,63.9026,10484.0
2020-12-30 12:20:00,68.4,68.41,68.33,68.35,19674.0,63.9026,63.9119,63.8372,63.8558,19674.0
2020-12-30 12:25:00,68.35,68.4,68.33,68.34,15342.0,63.8558,63.9026,63.8372,63.8465,15342.0
2020-12-30 12:30:00,68.33,68.34,68.25,68.26,28436.0,63.8372,63.8465,63.7624,63.7718,28436.0
2020-12-30 12:35:00,68.26,68.56,68.24,68.4,309273.0,63.7718,64.052,63.7531,63.9026,309273.0
2020-12-30 12:40:00,68.4,68.58,68.36,68.53,294428.0,63.9026,64.0707,63.8652,64.024,294428.0
2020-12-30 12:45:00,68.53,68.61,68.43,68.54,159323.0,64.024,64.0987,63.9306,64.0334,159323.0
2020-12-30 12:50:00,68.54,68.54,68.43,68.45,51693.0,64.0334,64.0334,63.9306,63.9493,51693.0
2020-12-30 12:55:00,68.44,68.5,68.4,68.47,42419.0,63.9399,63.996,63.9026,63.968,42419.0
2020-12-30 13:00:00,68.48,68.5,68.45,68.45,16341.0,63.9773,63.996,63.9493,63.9493,16341.0
2020-12-30 13:05:00,68.45,68.47,68.4,68.43,61296.0,63.9493,63.968,63.9026,63.9306,61296.0
2020-12-30 13:10:00,68.43,68.46,68.4,68.43,34241.0,63.9306,63.9586,63.9026,63.9306,34241.0
2020-12-30 13:15:00,68.43,68.46,68.34,68.37,24415.0,63.9306,63.9586,63.8465,63.8745,24415.0
2020-12-30 13:20:00,68.37,68.41,68.31,68.35,26989.0,63.8745,63.9119,63.8185,63.8558,26989.0
2020-12-30 13:25:00,68.34,68.36,68.3,68.31,27287.0,63.8465,63.8652,63.8091,63.8185,27287.0
2020-12-30 13:30:00,68.31,68.38,68.3,68.38,22331.0,63.8185,63.8839,63.8091,63.8839,22331.0
2020-12-30 13:35:00,68.4,68.41,68.34,68.38,12961.0,63.9026,63.9119,63.8465,63.8839,12961.0
2020-12-30 13:40:00,68.37,68.41,68.34,68.39,26307.0,63.8745,63.9119,63.8465,63.8932,26307.0
2020-12-30 13:45:00,68.39,68.45,68.35,68.44,29197.0,63.8932,63.9493,63.8558,63.9399,29197.0
2020-12-30 13:50:00,68.45,68.47,68.38,68.41,16555.0,63.9493,63.968,63.8839,63.9119,16555.0
2020-12-30 13:55:00,68.4,68.42,68.35,68.39,13234.0,63.9026,63.9212,63.8558,63.8932,13234.0
2020-12-30 14:00:00,68.39,68.42,68.36,68.38,35409.0,63.8932,63.9212,63.8652,63.8839,35409.0
2020-12-30 14:05:00,68.39,68.42,68.34,68.38,18239.0,63.8932,63.9212,63.8465,63.8839,18239.0
2020-12-30 14:10:00,68.38,68.39,68.31,68.37,23720.0,63.8839,63.8932,63.8185,63.8745,23720.0
2020-12-30 14:15:00,68.36,68.39,68.32,68.36,20586.0,63.8652,63.8932,63.8278,63.8652,20586.0
2020-12-30 14:20:00,68.35,68.39,68.35,68.37,18685.0,63.8558,63.8932,63.8558,63.8745,18685.0
2020-12-30 14:25:00,68.36,68.37,68.3,68.33,26291.0,63.8652,63.8745,63.8091,63.8372,26291.0
2020-12-30 14:30:00,68.36,68.41,68.35,68.38,20578.0,63.8652,63.9119,63.8558,63.8839,20578.0
2020-12-30 14:35:00,68.38,68.39,68.28,68.29,26403.0,63.8839,63.8932,63.7904,63.7998,26403.0
2020-12-30 14:40:00,68.28,68.37,68.28,68.31,22447.0,63.7904,63.8745,63.7904,63.8185,22447.0
2020-12-30 14:45:00,68.31,68.37,68.31,68.33,30649.0,63.8185,63.8745,63.8185,63.8372,30649.0
2020-12-30 14:50:00,68.34,68.35,68.26,68.27,25411.0,63.8465,63.8558,63.7718,63.7811,25411.0
2020-12-30 14:55:00,68.27,68.3,68.19,68.25,36006.0,63.7811,63.8091,63.7064,63.7624,36006.0
2020-12-30 15:00:00,68.25,68.28,68.15,68.21,23568.0,63.7624,63.7904,63.669,63.725,23568.0
2020-12-30 15:05:00,68.22,68.25,68.18,68.19,21563.0,63.7344,63.7624,63.697,63.7064,21563.0
2020-12-30 15:10:00,68.19,68.29,68.18,68.28,19797.0,63.7064,63.7998,63.697,63.7904,19797.0
2020-12-30 15:15:00,68.28,68.29,68.17,68.19,29529.0,63.7904,63.7998,63.6877,63.7064,29529.0
2020-12-30 15:20:00,68.17,68.22,68.16,68.18,36536.0,63.6877,63.7344,63.6783,63.697,36536.0
2020-12-30 15:25:00,68.2,68.28,68.17,68.26,25183.0,63.7157,63.7904,63.6877,63.7718,25183.0
2020-12-30 15:30:00,68.27,68.3,68.23,68.3,65991.0,63.7811,63.8091,63.7437,63.8091,65991.0
2020-12-30 15:35:00,68.31,68.38,68.3,68.36,31064.0,63.8185,63.8839,63.8091,63.8652,31064.0
2020-12-30 15:40:00,68.35,68.43,68.35,68.36,33271.0,63.8558,63.9306,63.8558,63.8652,33271.0
2020-12-30 15:45:00,68.38,68.4,68.32,68.39,26426.0,63.8839,63.9026,63.8278,63.8932,26426.0
2020-12-30 15:50:00,68.41,68.57,68.4,68.52,65845.0,63.9119,64.0614,63.9026,64.0147,65845.0
2020-12-30 15:55:00,68.51,68.55,68.24,68.34,265337.0,64.0053,64.0427,63.7531,63.8465,265337.0
2020-12-31 09:30:00,68.48,68.55,68.27,68.4,67710.0,63.9773,64.0427,63.7811,63.9026,67710.0
2020-12-31 09:35:00,68.44,68.47,68.12,68.12,43312.0,63.9399,63.968,63.641,63.641,43312.0
2020-12-31 09:40:00,68.11,68.3,68.08,68.24,32414.0,63.6316,63.8091,63.6036,63.7531,32414.0
2020-12-31 09:45:00,68.26,68.4,68.21,68.37,44709.0,63.7718,63.9026,63.725,63.8745,44709.0
2020-12-31 09:50:00,68.34,68.55,68.34,68.51,24329.0,63.8465,64.0427,63.8465,64.0053,24329.0
2020-12-31 09:55:00,68.53,68.59,68.46,68.49,100874.0,64.024,64.0801,63.9586,63.9866,100874.0
2020-12-31 10:00:00,68.48,68.49,68.35,68.36,18078.0,63.9773,63.9866,63.8558,63.8652,18078.0
2020-12-31 10:05:00,68.34,68.38,68.26,68.32,15572.0,63.8465,63.8839,63.7718,63.8278,15572.0
2020-12-31 10:10:00,68.32,68.34,68.22,68.28,22565.0,63.8278,63.8465,63.7344,63.7904,22565.0
2020-12-31 10:15:00,68.28,68.32,68.2,68.26,21394.0,63.7904,63.8278,63.7157,63.7718,21394.0
2020-12-31 10:20:00,68.25,68.41,68.24,68.4,23812.0,63.7624,63.9119,63.7531,63.9026,23812.0
2020-12-31 10:25:00,68.39,68.44,68.35,68.38,18624.0,63.8932,63.9399,63.8558,63.8839,18624.0
2020-12-31 10:30:00,68.39,68.43,68.31,68.42,20143.0,63.8932,63.9306,63.8185,63.9212,20143.0
2020-12-31 10:35:00,68.48,68.49,68.28,68.31,21067.0,63.9773,63.9866,63.7904,63.8185,21067.0
2020-12-31 10:40:00,68.31,68.34,68.23,68.28,18215.0,63.8185,63.8465,63.7437,63.7904,18215.0
2020-12-31 10:45:00,68.26,68.3,68.25,68.28,14361.0,63.7718,63.8091,63.7624,63.7904,14361.0
2020-12-31 10:50:00,68.28,68.3,68.15,68.24,26243.0,63.7904,63.8091,63.669,63.7531,26243.0
2020-12-31 10:55:00,68.24,68.29,68.22,68.23,32177.0,63.7531,63.7998,63.7344,63.7437,32177.0
2020-12-31 11:00:00,68.22,68.4,68.15,68.4,60912.0,63.7344,63.9026,63.669,63.9026,60912.0
2020-12-31 11:05:00,68.39,68.4,68.29,68.37,96285.0,63.8932,63.9026,63.7998,63.8745,96285.0
2020-12-31 11:10:00,68.34,68.38,68.27,68.32,26226.0,63.8465,63.8839,63.7811,63.8278,26226.0
2020-12-31 11:15:00,68.33,68.42,68.33,68.41,12401.0,63.8372,63.9212,63.8372,63.9119,12401.0
2020-12-31 11:20:00,68.41,68.45,68.37,68.45,15612.0,63.9119,63.9493,63.8745,63.9493,15612.0
2020-12-31 11:25:00,68.45,68.46,68.41,68.44,15048.0,63.9493,63.9586,63.9119,63.9399,15048.0
2020-12-31 11:30:00,68.43,68.45,68.35,68.41,36197.0,63.9306,63.9493,63.8558,63.9119,36197.0
2020-12-31 11:35:00,68.4,68.42,68.38,68.4,22997.0,63.9026,63.9212,63.8839,63.9026,22997.0
2020-12-31 11:40:00,68.42,68.45,68.41,68.41,16913.0,63.9212,63.9493,63.9119,63.9119,16913.0
2020-12-31 11:45:00,68.42,68.42,68.3,68.31,14390.0,63.9212,63.9212,63.8091,63.8185,14390.0
2020-12-31 11:50:00,68.32,68.36,68.21,68.23,15381.0,63.8278,63.8652,63.725,63.7437,15381.0
2020-12-31 11:55:00,68.24,68.35,68.24,68.33,23254.0,63.7531,63.8558,63.7531,63.8372,23254.0
2020-12-31 12:00:00,68.34,68.35,68.22,68.22,156543.0,63.8465,63.8558,63.7344,63.7344,156543.0
2020-12-31 12:05:00,68.23,68.28,68.18,68.23,14063.0,63.7437,63.7904,63.697,63.7437,14063.0
2020-12-31 12:10:00,68.23,68.25,68.21,68.24,13960.0,63.7437,63.7624,63.725,63.7531,13960.0
2020-12-31 12:15:00,68.23,68.26,68.2,68.23,21413.0,63.7437,63.7718,63.7157,63.7437,21413.0
2020-12-31 12:20:00,68.25,68.25,68.21,68.22,12654.0,63.7624,63.7624,63.725,63.7344,12654.0
2020-12-31 12:25:00,68.24,68.3,68.21,68.3,14488.0,63.7531,63.8091,63.725,63.8091,14488.0
2020-12-31 12:30:00,68.29,68.36,68.27,68.28,20117.0,63.7998,63.8652,63.7811,63.7904,20117.0
2020-12-31 12:35:00,68.28,68.29,68.23,68.25,19500.0,63.7904,63.7998,63.7437,63.7624,19500.0
2020-12-31 12:40:00,68.25,68.25,68.23,68.24,10794.0,63.7624,63.7624,63.7437,63.7531,10794.0
2020-12-31 12:45:00,68.25,68.3,68.24,68.3,12007.0,63.7624,63.8091,63.7531,63.8091,12007.0
2020-12-31 12:50:00,68.3,68.3,68.26,68.28,9847.0,63.8091,63.8091,63.7718,63.7904,9847.0
2020-12-31 12:55:00,68.28,68.35,68.28,68.31,15023.0,63.7904,63.8558,63.7904,63.8185,15023.0
2020-12-31 13:00:00,68.32,68.36,68.32,68.34,11671.0,63.8278,63.8652,63.8278,63.8465,11671.0
2020-12-31 13:05:00,68.35,68.36,68.31,68.32,13400.0,63.8558,63.8652,63.8185,63.8278,13400.0
2020-12-31 13:10:00,68.32,68.32,68.26,68.27,14118.0,63.8278,63.8278,63.7718,63.7811,14118.0
2020-12-31 13:15:00,68.28,68.3,68.26,68.28,15429.0,63.7904,63.8091,63.7718,63.7904,15429.0
2020-12-31 13:20:00,68.28,68.29,68.25,68.27,7802.0,63.7904,63.7998,63.7624,63.7811,7802.0
2020-12-31 13:25:00,68.27,68.28,68.22,68.23,8803.0,63.7811,63.7904,63.7344,63.7437,8803.0
2020-12-31 13:30:00,68.23,68.28,68.23,68.26,9623.0,63.7437,63.7904,63.7437,63.7718,9623.0
2020-12-31 13:35:00,68.26,68.32,68.23,68.29,12891.0,63.7718,63.8278,63.7437,63.7998,12891.0
2020-12-31 13:40:00,68.28,68.29,68.2,68.24,9677.0,63.7904,63.7998,63.7157,63.7531,9677.0
2020-12-31 13:45:00,68.25,68.25,68.22,68.23,12821.0,63.7624,63.7624,63.7344,63.7437,12821.0
2020-12-31 13:50:00,68.23,68.26,68.22,68.25,104834.0,63.7437,63.7718,63.7344,63.7624,104834.0
2020-12-31 13:55:00,68.25,68.26,68.2,68.21,31569.0,63.7624,63.7718,63.7157,63.725,31569.0
2020-12-31 14:00:00,68.2,68.22,68.17,68.2,15772.0,63.7157,63.7344,63.6877,63.7157,15772.0
2020-12-31 14:05:00,68.2,68.21,68.13,68.19,26651.0,63.7157,63.725,63.6503,63.7064,26651.0
2020-12-31 14:10:00,68.2,68.27,68.2,68.27,96818.0,63.7157,63.7811,63.7157,63.7811,96818.0
2020-12-31 14:15:00,68.27,68.35,68.2,68.26,113932.0,63.7811,63.8558,63.7157,63.7718,113932.0
2020-12-31 14:20:00,68.25,68.28,68.22,68.25,35567.0,63.7624,63.7904,63.7344,63.7624,35567.0
2020-12-31 14:25:00,68.25,68.39,68.24,68.34,37963.0,63.7624,63.8932,63.7531,63.8465,37963.0
2020-12-31 14:30:00,68.34,68.44,68.32,68.41,41414.0,63.8465,63.9399,63.8278,63.9119,41414.0
2020-12-31 14:35:00,68.38,68.45,68.38,68.43,31202.0,63.8839,63.9493,63.8839,63.9306,31202.0
2020-12-31 14:40:00,68.43,68.48,68.41,68.45,41772.0,63.9306,63.9773,63.9119,63.9493,41772.0
2020-12-31 14:45:00,68.43,68.44,68.39,68.4,26510.0,63.9306,63.9399,63.8932,63.9026,26510.0
2020-12-31 14:50:00,68.4,68.42,68.37,68.4,24482.0,63.9026,63.9212,63.8745,63.9026,24482.0
2020-12-31 14:55:00,68.39,68.4,68.32,68.33,30773.0,63.8932,63.9026,63.8278,63.8372,30773.0
2020-12-31 15:00:00,68.34,68.39,68.31,68.39,42066.0,63.8465,63.8932,63.8185,63.8932,42066.0
2020-12-31 15:05:00,68.39,68.4,68.34,68.38,61268.0,63.8932,63.9026,63.8465,63.8839,61268.0
2020-12-31 15:10:00,68.37,68.43,68.37,68.4,54888.0,63.8745,63.9306,63.8745,63.9026,54888.0
2020-12-31 15:15:00,68.41,68.51,68.37,68.49,59283.0,63.9119,64.0053,63.8745,63.9866,59283.0
2020-12-31 15:20:00,68.49,68.5,68.45,68.48,25992.0,63.9866,63.996,63.9493,63.9773,25992.0
2020-12-31 15:25:00,68.48,68.52,68.43,68.44,37539.0,63.9773,64.0147,63.9306,63.9399,37539.0
2020-12-31 15:30:00,68.43,68.43,68.38,68.4,41105.0,63.9306,63.9306,63.8839,63.9026,41105.0
2020-12-31 15:35:00,68.4,68.44,68.37,68.39,50319.0,63.9026,63.9399,63.8745,63.8932,50319.0
2020-12-31 15:40:00,68.39,68.41,68.33,68.35,56255.0,63.8932,63.9119,63.8372,63.8558,56255.0
2020-12-31 15:45:00,68.34,68.38,68.3,68.3,120945.0,63.8465,63.8839,63.8091,63.8091,120945.0
2020-12-31 15:50:00,68.32,68.4,68.2,68.23,183033.0,63.8278,63.9026,63.7157,63.7437,183033.0
2020-12-31 15:55:00,68.22,68.37,68.07,68.32,344187.0,63.7344,63.8745,63.5943,63.8278,344187.0
2021-01-04 09:30:00,68.3,68.4,67.76,67.79,204666.0,63.8091,63.9026,63.3046,63.3327,204666.0
2021-01-04 09:35:00,67.72,67.93,67.58,67.81,118056.0,63.2673,63.4635,63.1365,63.3514,118056.0
2021-01-04 09:40:00,67.81,67.92,67.74,67.86,28158.0,63.3514,63.4541,63.286,63.3981,28158.0
2021-01-04 09:45:00,67.81,67.82,67.54,67.6,61611.0,63.3514,63.3607,63.0991,63.1552,61611.0
2021-01-04 09:50:00,67.58,67.59,67.43,67.52,103116.0,63.1365,63.1458,62.9963,63.0804,103116.0
2021-01-04 09:55:00,67.56,67.7,67.52,67.66,24211.0,63.1178,63.2486,63.0804,63.2112,24211.0
2021-01-04 10:00:00,67.63,67.9,67.63,67.9,34617.0,63.1832,63.4354,63.1832,63.4354,34617.0
2021-01-04 10:05:00,67.91,67.93,67.61,67.66,41380.0,63.4448,63.4635,63.1645,63.2112,41380.0
2021-01-04 10:10:00,67.67,67.68,67.49,67.51,34756.0,63.2206,63.2299,63.0524,63.0711,34756.0
2021-01-04 10:15:00,67.51,67.72,67.5,67.56,46756.0,63.0711,63.2673,63.0617,63.1178,46756.0
2021-01-04 10:20:00,67.59,67.61,67.43,67.47,32690.0,63.1458,63.1645,62.9963,63.0337,32690.0
2021-01-04 10:25:00,67.47,67.47,67.36,67.44,32872.0,63.0337,63.0337,62.9309,63.0057,32872.0
2021-01-04 10:30:00,67.42,67.43,67.29,67.31,44962.0,62.987,62.9963,62.8655,62.8842,44962.0
2021-01-04 10:35:00,67.3,67.4,67.23,67.3,56891.0,62.8749,62.9683,62.8095,62.8749,56891.0
2021-01-04 10:40:00,67.3,67.47,67.28,67.39,27290.0,62.8749,63.0337,62.8562,62.959,27290.0
2021-01-04 10:45:00,67.39,67.39,67.1,67.14,22749.0,62.959,62.959,62.688,62.7254,22749.0
2021-01-04 10:50:00,67.14,67.14,66.92,66.99,61372.0,62.7254,62.7254,62.5199,62.5853,61372.0
2021-01-04 10:55:00,67.01,67.2,67.01,67.12,39317.0,62.604,62.7815,62.604,62.7067,39317.0
2021-01-04 11:00:00,67.12,67.22,66.84,66.93,55492.0,62.7067,62.8001,62.4451,62.5292,55492.0
2021-01-04 11:05:00,66.95,67.01,66.76,66.79,58637.0,62.5479,62.604,62.3704,62.3984,58637.0
2021-01-04 11:10:00,66.79,67.1,66.7,67.09,51405.0,62.3984,62.688,62.3143,62.6787,51405.0
2021-01-04 11:15:00,67.08,67.15,67.0,67.12,24961.0,62.6693,62.7347,62.5946,62.7067,24961.0
2021-01-04 11:20:00,67.1,67.13,66.97,67.0,49016.0,62.688,62.7161,62.5666,62.5946,49016.0
2021-01-04 11:25:00,66.98,67.27,66.97,67.26,46976.0,62.5759,62.8469,62.5666,62.8375,46976.0
2021-01-04 11:30:00,67.25,67.27,67.0,67.03,32828.0,62.8282,62.8469,62.5946,62.6226,32828.0
2021-01-04 11:35:00,67.04,67.08,66.92,66.97,14703.0,62.632,62.6693,62.5199,62.5666,14703.0
2021-01-04 11:40:00,67.02,67.13,66.95,67.08,24899.0,62.6133,62.7161,62.5479,62.6693,24899.0
2021-01-04 11:45:00,67.11,67.14,67.03,67.04,21220.0,62.6974,62.7254,62.6226,62.632,21220.0
2021-01-04 11:50:00,67.04,67.07,66.88,66.89,34592.0,62.632,62.66,62.4825,62.4918,34592.0
2021-01-04 11:55:00,66.87,66.87,66.72,66.77,37446.0,62.4732,62.4732,62.333,62.3797,37446.0
2021-01-04 12:00:00,66.74,66.83,66.69,66.74,40124.0,62.3517,62.4358,62.305,62.3517,40124.0
2021-01-04 12:05:00,66.75,66.81,66.57,66.65,24218.0,62.361,62.4171,62.1929,62.2676,24218.0
2021-01-04 12:10:00,66.66,66.7,66.5,66.59,40283.0,62.277,62.3143,62.1275,62.2116,40283.0
2021-01-04 12:15:00,66.58,66.77,66.49,66.67,40474.0,62.2022,62.3797,62.1181,62.2863,40474.0
2021-01-04 12:20:00,66.63,66.71,66.59,66.7,44802.0,62.2489,62.3237,62.2116,62.3143,44802.0
2021-01-04 12:25:00,66.69,66.92,66.68,66.86,125773.0,62.305,62.5199,62.2957,62.4638,125773.0
2021-01-04 12:30:00,66.86,66.86,66.72,66.82,48454.0,62.4638,62.4638,62.333,62.4264,48454.0
2021-01-04 12:35:00,66.8,66.82,66.7,66.77,26346.0,62.4078,62.4264,62.3143,62.3797,26346.0
2021-01-04 12:40:00,66.76,66.78,66.69,66.77,31987.0,62.3704,62.3891,62.305,62.3797,31987.0
2021-01-04 12:45:00,66.77,66.83,66.73,66.82,22799.0,62.3797,62.4358,62.3424,62.4264,22799.0
2021-01-04 12:50:00,66.81,66.96,66.78,66.95,17141.0,62.4171,62.5572,62.3891,62.5479,17141.0
2021-01-04 12:55:00,66.95,67.05,66.95,66.99,19745.0,62.5479,62.6413,62.5479,62.5853,19745.0
2021-01-04 13:00:00,66.96,66.99,66.81,66.87,29648.0,62.5572,62.5853,62.4171,62.4732,29648.0
2021-01-04 13:05:00,66.87,67.0,66.81,66.98,13991.0,62.4732,62.5946,62.4171,62.5759,13991.0
2021-01-04 13:10:00,66.97,67.11,66.95,67.07,21259.0,62.5666,62.6974,62.5479,62.66,21259.0
2021-01-04 13:15:00,67.06,67.13,67.06,67.1,31219.0,62.6507,62.7161,62.6507,62.688,31219.0
2021-01-04 13:20:00,67.11,67.2,67.03,67.2,27728.0,62.6974,62.7815,62.6226,62.7815,27728.0
2021-01-04 13:25:00,67.19,67.27,67.11,67.14,28470.0,62.7721,62.8469,62.6974,62.7254,28470.0
2021-01-04 13:30:00,67.12,67.12,66.88,66.94,38028.0,62.7067,62.7067,62.4825,62.5386,38028.0
2021-01-04 13:35:00,66.93,66.99,66.92,66.92,24572.0,62.5292,62.5853,62.5199,62.5199,24572.0
2021-01-04 13:40:00,66.92,67.0,66.85,66.93,23630.0,62.5199,62.5946,62.4545,62.5292,23630.0
2021-01-04 13:45:00,66.94,67.01,66.9,67.0,21946.0,62.5386,62.604,62.5012,62.5946,21946.0
2021-01-04 13:50:00,67.01,67.18,66.98,67.16,26348.0,62.604,62.7628,62.5759,62.7441,26348.0
2021-01-04 13:55:00,67.17,67.21,67.13,67.17,16970.0,62.7534,62.7908,62.7161,62.7534,16970.0
2021-01-04 14:00:00,67.2,67.2,67.05,67.07,18984.0,62.7815,62.7815,62.6413,62.66,18984.0
2021-01-04 14:05:00,67.08,67.08,66.8,66.82,20001.0,62.6693,62.6693,62.4078,62.4264,20001.0
2021-01-04 14:10:00,66.82,66.85,66.74,66.81,26604.0,62.4264,62.4545,62.3517,62.4171,26604.0
2021-01-04 14:15:00,66.8,66.83,66.74,66.75,22972.0,62.4078,62.4358,62.3517,62.361,22972.0
2021-01-04 14:20:00,66.75,66.87,66.73,66.87,18245.0,62.361,62.4732,62.3424,62.4732,18245.0
2021-01-04 14:25:00,66.86,66.95,66.77,66.92,60274.0,62.4638,62.5479,62.3797,62.5199,60274.0
2021-01-04 14:30:00,66.89,66.91,66.67,66.7,55134.0,62.4918,62.5105,62.2863,62.3143,55134.0
2021-01-04 14:35:00,66.7,66.77,66.6,66.76,36536.0,62.3143,62.3797,62.2209,62.3704,36536.0
2021-01-04 14:40:00,66.75,66.81,66.71,66.77,28968.0,62.361,62.4171,62.3237,62.3797,28968.0
2021-01-04 14:45:00,66.76,66.84,66.67,66.67,37618.0,62.3704,62.4451,62.2863,62.2863,37618.0
2021-01-04 14:50:00,66.66,66.69,66.62,66.65,21273.0,62.277,62.305,62.2396,62.2676,21273.0
2021-01-04 14:55:00,66.64,66.89,66.64,66.84,41004.0,62.2583,62.4918,62.2583,62.4451,41004.0
2021-01-04 15:00:00,66.84,66.89,66.63,66.64,36328.0,62.4451,62.4918,62.2489,62.2583,36328.0
2021-01-04 15:05:00,66.65,66.8,66.64,66.68,67044.0,62.2676,62.4078,62.2583,62.2957,67044.0
2021-01-04 15:10:00,66.69,66.76,66.68,66.71,24768.0,62.305,62.3704,62.2957,62.3237,24768.0
2021-01-04 15:15:00,66.72,66.73,66.61,66.64,59840.0,62.333,62.3424,62.2303,62.2583,59840.0
2021-01-04 15:20:00,66.63,66.7,66.58,66.69,74514.0,62.2489,62.3143,62.2022,62.305,74514.0
2021-01-04 15:25:00,66.67,66.7,66.61,66.63,29007.0,62.2863,62.3143,62.2303,62.2489,29007.0
2021-01-04 15:30:00,66.63,66.81,66.57,66.77,69330.0,62.2489,62.4171,62.1929,62.3797,69330.0
2021-01-04 15:35:00,66.77,66.89,66.71,66.89,57885.0,62.3797,62.4918,62.3237,62.4918,57885.0
2021-01-04 15:40:00,66.88,66.88,66.81,66.84,75668.0,62.4825,62.4825,62.4171,62.4451,75668.0
2021-01-04 15:45:00,66.83,67.01,66.82,66.99,99968.0,62.4358,62.604,62.4264,62.5853,99968.0
2021-01-04 15:50:00,66.99,67.02,66.87,66.89,98715.0,62.5853,62.6133,62.4732,62.4918,98715.0
2021-01-04 15:55:00,66.89,66.89,66.71,66.83,291533.0,62.4918,62.4918,62.3237,62.4358,291533.0
2021-01-05 09:30:00,66.48,66.76,66.46,66.71,211419.0,62.1088,62.3704,62.0901,62.3237,211419.0
2021-01-05 09:35:00,66.73,66.88,66.57,66.74,73792.0,62.3424,62.4825,62.1929,62.3517,73792.0
2021-01-05 09:40:00,66.76,66.88,66.66,66.73,59880.0,62.3704,62.4825,62.277,62.3424,59880.0
2021-01-05 09:45:00,66.77,66.85,66.62,66.84,40696.0,62.3797,62.4545,62.2396,62.4451,40696.0
2021-01-05 09:50:00,66.85,66.85,66.63,66.63,64556.0,62.4545,62.4545,62.2489,62.2489,64556.0
2021-01-05 09:55:00,66.65,66.7,66.49,66.55,53304.0,62.2676,62.3143,62.1181,62.1742,53304.0
2021-01-05 10:00:00,66.57,66.81,66.51,66.79,69732.0,62.1929,62.4171,62.1368,62.3984,69732.0
2021-01-05 10:05:00,66.81,66.81,66.57,66.61,30580.0,62.4171,62.4171,62.1929,62.2303,30580.0
2021-01-05 10:10:00,66.63,66.63,66.47,66.56,35573.0,62.2489,62.2489,62.0995,62.1835,35573.0
2021-01-05 10:15:00,66.56,66.63,66.41,66.42,30391.0,62.1835,62.2489,62.0434,62.0527,30391.0
2021-01-05 10:20:00,66.43,66.64,66.42,66.6,28121.0,62.0621,62.2583,62.0527,62.2209,28121.0
2021-01-05 10:25:00,66.59,66.62,66.42,66.49,22401.0,62.2116,62.2396,62.0527,62.1181,22401.0
2021-01-05 10:30:00,66.5,66.52,66.41,66.49,34737.0,62.1275,62.1462,62.0434,62.1181,34737.0
2021-01-05 10:35:00,66.49,66.57,66.48,66.53,66857.0,62.1181,62.1929,62.1088,62.1555,66857.0
2021-01-05 10:40:00,66.55,66.6,66.35,66.37,43659.0,62.1742,62.2209,61.9873,62.006,43659.0
2021-01-05 10:45:00,66.37,66.5,66.35,66.47,45558.0,62.006,62.1275,61.9873,62.0995,45558.0
2021-01-05 10:50:00,66.49,66.61,66.49,66.56,35244.0,62.1181,62.2303,62.1181,62.1835,35244.0
2021-01-05 10:55:00,66.55,66.56,66.35,66.37,30546.0,62.1742,62.1835,61.9873,62.006,30546.0
2021-01-05 11:00:00,66.38,66.39,66.3,66.32,25697.0,62.0154,62.0247,61.9406,61.9593,25697.0
2021-01-05 11:05:00,66.33,66.38,66.27,66.3,23525.0,61.9687,62.0154,61.9126,61.9406,23525.0
2021-01-05 11:10:00,66.31,66.32,66.21,66.24,33420.0,61.95,61.9593,61.8566,61.8846,33420.0
2021-01-05 11:15:00,66.25,66.29,66.17,66.25,43266.0,61.8939,61.9313,61.8192,61.8939,43266.0
2021-01-05 11:20:00,66.25,66.27,66.18,66.24,27580.0,61.8939,61.9126,61.8285,61.8846,27580.0
2021-01-05 11:25:00,66.24,66.37,66.24,66.34,15752.0,61.8846,62.006,61.8846,61.978,15752.0
2021-01-05 11:30:00,66.34,66.43,66.28,66.41,22932.0,61.978,62.0621,61.922,62.0434,22932.0
2021-01-05 11:35:00,66.41,66.42,66.34,66.42,35488.0,62.0434,62.0527,61.978,62.0527,35488.0
2021-01-05 11:40:00,66.44,66.53,66.4,66.53,25521.0,62.0714,62.1555,62.0341,62.1555,25521.0
2021-01-05 11:45:00,66.53,66.56,66.42,66.44,39776.0,62.1555,62.1835,62.0527,62.0714,39776.0
2021-01-05 11:50:00,66.43,66.5,66.4,66.44,34144.0,62.0621,62.1275,62.0341,62.0714,34144.0
2021-01-05 11:55:00,66.43,66.51,66.43,66.44,18890.0,62.0621,62.1368,62.0621,62.0714,18890.0
2021-01-05 12:00:00,66.45,66.52,66.39,66.52,31057.0,62.0808,62.1462,62.0247,62.1462,31057.0
2021-01-05 12:05:00,66.53,66.63,66.53,66.57,73718.0,62.1555,62.2489,62.1555,62.1929,73718.0
2021-01-05 12:10:00,66.56,66.58,66.43,66.45,34156.0,62.1835,62.2022,62.0621,62.0808,34156.0
2021-01-05 12:15:00,66.44,66.47,66.34,66.38,25115.0,62.0714,62.0995,61.978,62.0154,25115.0
2021-01-05 12:20:00,66.38,66.44,66.36,66.4,14052.0,62.0154,62.0714,61.9967,62.0341,14052.0
2021-01-05 12:25:00,66.4,66.4,66.28,66.3,44752.0,62.0341,62.0341,61.922,61.9406,44752.0
2021-01-05 12:30:00,66.3,66.37,66.3,66.32,15015.0,61.9406,62.006,61.9406,61.9593,15015.0
2021-01-05 12:35:00,66.32,66.44,66.32,66.44,15361.0,61.9593,62.0714,61.9593,62.0714,15361.0
2021-01-05 12:40:00,66.44,66.45,66.37,66.38,10741.0,62.0714,62.0808,62.006,62.0154,10741.0
2021-01-05 12:45:00,66.4,66.41,66.3,66.32,17520.0,62.0341,62.0434,61.9406,61.9593,17520.0
2021-01-05 12:50:00,66.32,66.36,66.3,66.32,11290.0,61.9593,61.9967,61.9406,61.9593,11290.0
2021-01-05 12:55:00,66.33,66.35,66.29,66.34,20274.0,61.9687,61.9873,61.9313,61.978,20274.0
2021-01-05 13:00:00,66.35,66.4,66.31,66.35,21979.0,61.9873,62.0341,61.95,61.9873,21979.0
2021-01-05 13:05:00,66.36,66.36,66.28,66.31,19098.0,61.9967,61.9967,61.922,61.95,19098.0
2021-01-05 13:10:00,66.31,66.36,66.31,66.32,17060.0,61.95,61.9967,61.95,61.9593,17060.0
2021-01-05 13:15:00,66.32,66.39,66.31,66.38,14462.0,61.9593,62.0247,61.95,62.0154,14462.0
2021-01-05 13:20:00,66.38,66.38,66.3,66.31,15997.0,62.0154,62.0154,61.9406,61.95,15997.0
2021-01-05 13:25:00,66.31,66.37,66.31,66.34,26296.0,61.95,62.006,61.95,61.978,26296.0
2021-01-05 13:30:00,66.33,66.41,66.32,66.38,27997.0,61.9687,62.0434,61.9593,62.0154,27997.0
2021-01-05 13:35:00,66.38,66.39,66.31,66.37,16394.0,62.0154,62.0247,61.95,62.006,16394.0
2021-01-05 13:40:00,66.37,66.41,66.34,66.4,21269.0,62.006,62.0434,61.978,62.0341,21269.0
2021-01-05 13:45:00,66.4,66.45,66.39,66.4,14523.0,62.0341,62.0808,62.0247,62.0341,14523.0
2021-01-05 13:50:00,66.4,66.48,66.37,66.46,32870.0,62.0341,62.1088,62.006,62.0901,32870.0
2021-01-05 13:55:00,66.45,66.54,66.44,66.48,20325.0,62.0808,62.1649,62.0714,62.1088,20325.0
2021-01-05 14:00:00,66.5,66.61,66.48,66.54,40095.0,62.1275,62.2303,62.1088,62.1649,40095.0
2021-01-05 14:05:00,66.53,66.71,66.52,66.7,47176.0,62.1555,62.3237,62.1462,62.3143,47176.0
2021-01-05 14:10:00,66.72,66.8,66.71,66.74,19473.0,62.333,62.4078,62.3237,62.3517,19473.0
2021-01-05 14:15:00,66.73,66.86,66.71,66.75,21899.0,62.3424,62.4638,62.3237,62.361,21899.0
2021-01-05 14:20:00,66.75,66.76,66.67,66.73,16389.0,62.361,62.3704,62.2863,62.3424,16389.0
2021-01-05 14:25:00,66.73,66.75,66.69,66.72,37133.0,62.3424,62.361,62.305,62.333,37133.0
2021-01-05 14:30:00,66.72,66.83,66.71,66.72,33129.0,62.333,62.4358,62.3237,62.333,33129.0
2021-01-05 14:35:00,66.72,66.75,66.62,66.63,20562.0,62.333,62.361,62.2396,62.2489,20562.0
2021-01-05 14:40:00,66.65,66.72,66.6,66.7,33778.0,62.2676,62.333,62.2209,62.3143,33778.0
2021-01-05 14:45:00,66.7,66.78,66.67,66.73,25079.0,62.3143,62.3891,62.2863,62.3424,25079.0
2021-01-05 14:50:00,66.72,66.72,66.63,66.68,20714.0,62.333,62.333,62.2489,62.2957,20714.0
2021-01-05 14:55:00,66.68,66.68,66.54,66.54,16564.0,62.2957,62.2957,62.1649,62.1649,16564.0
2021-01-05 15:00:00,66.54,66.72,66.53,66.72,28457.0,62.1649,62.333,62.1555,62.333,28457.0
2021-01-05 15:05:00,66.72,66.81,66.69,66.76,26640.0,62.333,62.4171,62.305,62.3704,26640.0
2021-01-05 15:10:00,66.75,66.81,66.65,66.75,40545.0,62.361,62.4171,62.2676,62.361,40545.0
2021-01-05 15:15:00,66.75,66.76,66.64,66.68,28857.0,62.361,62.3704,62.2583,62.2957,28857.0
2021-01-05 15:20:00,66.69,66.71,66.58,66.65,27385.0,62.305,62.3237,62.2022,62.2676,27385.0
2021-01-05 15:25:00,66.66,66.7,66.63,66.69,20112.0,62.277,62.3143,62.2489,62.305,20112.0
2021-01-05 15:30:00,66.66,66.72,66.63,66.68,27452.0,62.277,62.333,62.2489,62.2957,27452.0
2021-01-05 15:35:00,66.69,66.71,66.64,66.68,27684.0,62.305,62.3237,62.2583,62.2957,27684.0
2021-01-05 15:40:00,66.69,66.77,66.66,66.73,39135.0,62.305,62.3797,62.277,62.3424,39135.0
2021-01-05 15:45:00,66.76,66.82,66.68,66.8,52575.0,62.3704,62.4264,62.2957,62.4078,52575.0
2021-01-05 15:50:00,66.82,66.86,66.75,66.79,58237.0,62.4264,62.4638,62.361,62.3984,58237.0
2021-01-05 15:55:00,66.79,66.82,66.68,66.73,174524.0,62.3984,62.4264,62.2957,62.3424,174524.0
2021-01-06 09:30:00,67.16,67.63,67.16,67.5,113513.0,62.7441,63.1832,62.7441,63.0617,113513.0
2021-01-06 09:35:00,67.53,67.94,67.46,67.93,52731.0,63.0898,63.4728,63.0244,63.4635,52731.0
2021-01-06 09:40:00,67.94,68.07,67.6,67.68,150936.0,63.4728,63.5943,63.1552,63.2299,150936.0
2021-01-06 09:45:00,67.7,68.05,67.61,67.89,37488.0,63.2486,63.5756,63.1645,63.4261,37488.0
2021-01-06 09:50:00,67.9,68.02,67.77,68.0,21536.0,63.4354,63.5475,63.314,63.5289,21536.0
2021-01-06 09:55:00,68.01,68.24,67.94,68.19,26813.0,63.5382,63.7531,63.4728,63.7064,26813.0
2021-01-06 10:00:00,68.24,68.38,68.23,68.36,28679.0,63.7531,63.8839,63.7437,63.8652,28679.0
2021-01-06 10:05:00,68.38,68.46,68.26,68.45,57867.0,63.8839,63.9586,63.7718,63.9493,57867.0
2021-01-06 10:10:00,68.46,68.69,68.42,68.6,82900.0,63.9586,64.1735,63.9212,64.0894,82900.0
2021-01-06 10:15:00,68.66,68.77,68.62,68.68,47284.0,64.1455,64.2482,64.1081,64.1641,47284.0
2021-01-06 10:20:00,68.7,68.79,68.57,68.7,99637.0,64.1828,64.2669,64.0614,64.1828,99637.0
2021-01-06 10:25:00,68.7,68.84,68.68,68.71,47038.0,64.1828,64.3136,64.1641,64.1922,47038.0
2021-01-06 10:30:00,68.73,68.88,68.72,68.86,35505.0,64.2109,64.351,64.2015,64.3323,35505.0
2021-01-06 10:35:00,68.88,68.92,68.72,68.75,31432.0,64.351,64.3884,64.2015,64.2295,31432.0
2021-01-06 10:40:00,68.77,68.85,68.66,68.84,34528.0,64.2482,64.323,64.1455,64.3136,34528.0
2021-01-06 10:45:00,68.82,68.85,68.74,68.79,23239.0,64.2949,64.323,64.2202,64.2669,23239.0
2021-01-06 10:50:00,68.81,69.01,68.79,68.93,36654.0,64.2856,64.4724,64.2669,64.3977,36654.0
2021-01-06 10:55:00,68.94,69.13,68.85,69.06,33864.0,64.4071,64.5846,64.323,64.5192,33864.0
2021-01-06 11:00:00,69.09,69.1,68.86,68.95,46755.0,64.5472,64.5565,64.3323,64.4164,46755.0
2021-01-06 11:05:00,68.97,69.08,68.93,69.08,22675.0,64.4351,64.5378,64.3977,64.5378,22675.0
2021-01-06 11:10:00,69.06,69.17,68.9,69.05,56915.0,64.5192,64.6219,64.3697,64.5098,56915.0
2021-01-06 11:15:00,69.05,69.15,69.02,69.15,53169.0,64.5098,64.6032,64.4818,64.6032,53169.0
2021-01-06 11:20:00,69.16,69.19,69.06,69.18,29168.0,64.6126,64.6406,64.5192,64.6313,29168.0
2021-01-06 11:25:00,69.17,69.19,69.04,69.15,27392.0,64.6219,64.6406,64.5005,64.6032,27392.0
2021-01-06 11:30:00,69.16,69.16,68.94,68.97,32169.0,64.6126,64.6126,64.4071,64.4351,32169.0
2021-01-06 11:35:00,68.98,68.98,68.73,68.73,37780.0,64.4444,64.4444,64.2109,64.2109,37780.0
2021-01-06 11:40:00,68.74,68.83,68.69,68.78,43692.0,64.2202,64.3043,64.1735,64.2576,43692.0
2021-01-06 11:45:00,68.81,68.95,68.78,68.9,32161.0,64.2856,64.4164,64.2576,64.3697,32161.0
2021-01-06 11:50:00,68.9,68.97,68.84,68.95,30380.0,64.3697,64.4351,64.3136,64.4164,30380.0
2021-01-06 11:55:00,68.95,69.01,68.89,68.97,36120.0,64.4164,64.4724,64.3603,64.4351,36120.0
2021-01-06 12:00:00,68.97,69.17,68.93,69.17,34189.0,64.4351,64.6219,64.3977,64.6219,34189.0
2021-01-06 12:05:00,69.17,69.31,69.16,69.29,29557.0,64.6219,64.7527,64.6126,64.734,29557.0
2021-01-06 12:10:00,69.29,69.35,69.24,69.31,24211.0,64.734,64.7901,64.6873,64.7527,24211.0
2021-01-06 12:15:00,69.33,69.43,69.3,69.39,103818.0,64.7714,64.8648,64.7434,64.8275,103818.0
2021-01-06 12:20:00,69.39,69.5,69.39,69.48,39415.0,64.8275,64.9302,64.8275,64.9115,39415.0
2021-01-06 12:25:00,69.48,69.7,69.42,69.69,121493.0,64.9115,65.1171,64.8555,65.1077,121493.0
2021-01-06 12:30:00,69.67,69.8,69.67,69.77,66951.0,65.0891,65.2105,65.0891,65.1825,66951.0
2021-01-06 12:35:00,69.78,69.96,69.78,69.95,43708.0,65.1918,65.36,65.1918,65.3506,43708.0
2021-01-06 12:40:00,69.98,69.99,69.91,69.97,57376.0,65.3787,65.388,65.3133,65.3693,57376.0
2021-01-06 12:45:00,69.97,69.99,69.8,69.88,35656.0,65.3693,65.388,65.2105,65.2852,35656.0
2021-01-06 12:50:00,69.89,69.97,69.79,69.93,24779.0,65.2946,65.3693,65.2012,65.332,24779.0
2021-01-06 12:55:00,69.94,69.94,69.82,69.9,24577.0,65.3413,65.3413,65.2292,65.3039,24577.0
2021-01-06 13:00:00,69.9,69.91,69.76,69.8,28895.0,65.3039,65.3133,65.1731,65.2105,28895.0
2021-01-06 13:05:00,69.8,69.82,69.72,69.74,43211.0,65.2105,65.2292,65.1358,65.1544,43211.0
2021-01-06 13:10:00,69.75,69.82,69.71,69.81,64209.0,65.1638,65.2292,65.1264,65.2198,64209.0
2021-01-06 13:15:00,69.81,69.92,69.79,69.84,26328.0,65.2198,65.3226,65.2012,65.2479,26328.0
2021-01-06 13:20:00,69.84,69.93,69.84,69.91,113993.0,65.2479,65.332,65.2479,65.3133,113993.0
2021-01-06 13:25:00,69.91,70.07,69.84,70.03,141140.0,65.3133,65.4628,65.2479,65.4254,141140.0
2021-01-06 13:30:00,70.03,70.12,70.03,70.08,40404.0,65.4254,65.5095,65.4254,65.4721,40404.0
2021-01-06 13:35:00,70.08,70.22,70.08,70.15,47561.0,65.4721,65.6029,65.4721,65.5375,47561.0
2021-01-06 13:40:00,70.14,70.34,70.12,70.3,52295.0,65.5281,65.715,65.5095,65.6776,52295.0
2021-01-06 13:45:00,70.29,70.33,70.24,70.3,57562.0,65.6683,65.7057,65.6216,65.6776,57562.0
2021-01-06 13:50:00,70.3,70.31,70.08,70.12,127287.0,65.6776,65.687,65.4721,65.5095,127287.0
2021-01-06 13:55:00,70.13,70.17,69.98,70.04,89019.0,65.5188,65.5562,65.3787,65.4347,89019.0
2021-01-06 14:00:00,70.05,70.1,69.94,70.1,30680.0,65.4441,65.4908,65.3413,65.4908,30680.0
2021-01-06 14:05:00,70.09,70.16,69.99,70.15,29793.0,65.4814,65.5468,65.388,65.5375,29793.0
2021-01-06 14:10:00,70.16,70.25,70.13,70.19,45918.0,65.5468,65.6309,65.5188,65.5749,45918.0
2021-01-06 14:15:00,70.19,70.22,69.83,69.95,44990.0,65.5749,65.6029,65.2385,65.3506,44990.0
2021-01-06 14:20:00,69.96,70.04,69.76,69.84,63237.0,65.36,65.4347,65.1731,65.2479,63237.0
2021-01-06 14:25:00,69.86,69.9,69.51,69.64,66646.0,65.2666,65.3039,64.9396,65.061,66646.0
2021-01-06 14:30:00,69.62,69.86,69.57,69.72,62680.0,65.0423,65.2666,64.9956,65.1358,62680.0
2021-01-06 14:35:00,69.71,69.75,69.46,69.58,34418.0,65.1264,65.1638,64.8929,65.005,34418.0
2021-01-06 14:40:00,69.57,69.79,69.5,69.68,33710.0,64.9956,65.2012,64.9302,65.0984,33710.0
2021-01-06 14:45:00,69.66,69.69,69.18,69.24,53668.0,65.0797,65.1077,64.6313,64.6873,53668.0
2021-01-06 14:50:00,69.26,69.43,69.18,69.42,37426.0,64.706,64.8648,64.6313,64.8555,37426.0
2021-01-06 14:55:00,69.44,69.6,69.4,69.58,47298.0,64.8742,65.0237,64.8368,65.005,47298.0
2021-01-06 15:00:00,69.56,69.56,69.33,69.37,28814.0,64.9863,64.9863,64.7714,64.8088,28814.0
2021-01-06 15:05:00,69.38,69.54,69.34,69.44,32439.0,64.8181,64.9676,64.7807,64.8742,32439.0
2021-01-06 15:10:00,69.44,69.7,69.44,69.5,43140.0,64.8742,65.1171,64.8742,64.9302,43140.0
2021-01-06 15:15:00,69.51,69.58,69.46,69.58,23969.0,64.9396,65.005,64.8929,65.005,23969.0
2021-01-06 15:20:00,69.58,69.64,69.31,69.31,36490.0,65.005,65.061,64.7527,64.7527,36490.0
2021-01-06 15:25:00,69.29,69.64,69.25,69.57,41377.0,64.734,65.061,64.6967,64.9956,41377.0
2021-01-06 15:30:00,69.57,69.65,69.41,69.64,48514.0,64.9956,65.0704,64.8461,65.061,48514.0
2021-01-06 15:35:00,69.64,69.66,69.49,69.58,79721.0,65.061,65.0797,64.9209,65.005,79721.0
2021-01-06 15:40:00,69.58,69.82,69.56,69.74,86722.0,65.005,65.2292,64.9863,65.1544,86722.0
2021-01-06 15:45:00,69.74,69.8,69.57,69.77,114164.0,65.1544,65.2105,64.9956,65.1825,114164.0
2021-01-06 15:50:00,69.75,69.87,69.58,69.8,162514.0,65.1638,65.2759,65.005,65.2105,162514.0
2021-01-06 15:55:00,69.77,69.86,69.59,69.64,364396.0,65.1825,65.2666,65.0143,65.061,364396.0
2021-01-07 09:30:00,70.14,70.45,69.83,70.1,123134.0,65.5281,65.8178,65.2385,65.4908,123134.0
2021-01-07 09:35:00,70.07,70.27,69.86,69.86,63422.0,65.4628,65.6496,65.2666,65.2666,63422.0
2021-01-07 09:40:00,69.89,70.0,69.69,69.77,46086.0,65.2946,65.3974,65.1077,65.1825,46086.0
2021-01-07 09:45:00,69.79,69.81,69.59,69.75,47000.0,65.2012,65.2198,65.0143,65.1638,47000.0
2021-01-07 09:50:00,69.75,69.97,69.64,69.69,23013.0,65.1638,65.3693,65.061,65.1077,23013.0
2021-01-07 09:55:00,69.67,70.0,69.67,70.0,42213.0,65.0891,65.3974,65.0891,65.3974,42213.0
2021-01-07 10:00:00,70.04,70.08,69.86,70.0,28613.0,65.4347,65.4721,65.2666,65.3974,28613.0
2021-01-07 10:05:00,70.01,70.14,69.7,69.76,23988.0,65.4067,65.5281,65.1171,65.1731,23988.0
2021-01-07 10:10:00,69.77,69.9,69.73,69.85,28761.0,65.1825,65.3039,65.1451,65.2572,28761.0
2021-01-07 10:15:00,69.85,69.94,69.76,69.89,24077.0,65.2572,65.3413,65.1731,65.2946,24077.0
2021-01-07 10:20:00,69.9,70.19,69.85,70.12,26548.0,65.3039,65.5749,65.2572,65.5095,26548.0
2021-01-07 10:25:00,70.15,70.22,70.09,70.18,23718.0,65.5375,65.6029,65.4814,65.5655,23718.0
2021-01-07 10:30:00,70.2,70.21,70.07,70.15,29136.0,65.5842,65.5935,65.4628,65.5375,29136.0
2021-01-07 10:35:00,70.16,70.29,70.16,70.26,58431.0,65.5468,65.6683,65.5468,65.6403,58431.0
2021-01-07 10:40:00,70.25,70.45,70.24,70.44,69879.0,65.6309,65.8178,65.6216,65.8084,69879.0
2021-01-07 10:45:00,70.43,70.45,70.25,70.35,96607.0,65.7991,65.8178,65.6309,65.7243,96607.0
2021-01-07 10:50:00,70.36,70.38,70.22,70.36,40949.0,65.7337,65.7524,65.6029,65.7337,40949.0
2021-01-07 10:55:00,70.36,70.37,70.19,70.31,44786.0,65.7337,65.743,65.5749,65.687,44786.0
2021-01-07 11:00:00,70.31,70.4,70.26,70.34,28865.0,65.687,65.7711,65.6403,65.715,28865.0
2021-01-07 11:05:00,70.36,70.38,70.26,70.28,40681.0,65.7337,65.7524,65.6403,65.6589,40681.0
2021-01-07 11:10:00,70.27,70.27,70.09,70.19,141937.0,65.6496,65.6496,65.4814,65.5749,141937.0
2021-01-07 11:15:00,70.2,70.24,70.1,70.22,34962.0,65.5842,65.6216,65.4908,65.6029,34962.0
2021-01-07 11:20:00,70.22,70.35,70.21,70.31,29768.0,65.6029,65.7243,65.5935,65.687,29768.0
2021-01-07 11:25:00,70.32,70.33,70.13,70.18,14155.0,65.6963,65.7057,65.5188,65.5655,14155.0
2021-01-07 11:30:00,70.2,70.32,70.16,70.16,23497.0,65.5842,65.6963,65.5468,65.5468,23497.0
2021-01-07 11:35:00,70.17,70.18,70.07,70.11,16378.0,65.5562,65.5655,65.4628,65.5001,16378.0
2021-01-07 11:40:00,70.13,70.25,70.06,70.24,32354.0,65.5188,65.6309,65.4534,65.6216,32354.0
2021-01-07 11:45:00,70.25,70.38,70.24,70.29,29666.0,65.6309,65.7524,65.6216,65.6683,29666.0
2021-01-07 11:50:00,70.26,70.26,70.07,70.1,20420.0,65.6403,65.6403,65.4628,65.4908,20420.0
2021-01-07 11:55:00,70.1,70.19,70.09,70.11,15151.0,65.4908,65.5749,65.4814,65.5001,15151.0
2021-01-07 12:00:00,70.12,70.22,70.12,70.15,19606.0,65.5095,65.6029,65.5095,65.5375,19606.0
2021-01-07 12:05:00,70.15,70.24,70.14,70.22,19899.0,65.5375,65.6216,65.5281,65.6029,19899.0
2021-01-07 12:10:00,70.21,70.25,70.18,70.23,34848.0,65.5935,65.6309,65.5655,65.6122,34848.0
2021-01-07 12:15:00,70.23,70.25,70.16,70.17,46923.0,65.6122,65.6309,65.5468,65.5562,46923.0
2021-01-07 12:20:00,70.17,70.27,70.14,70.21,55340.0,65.5562,65.6496,65.5281,65.5935,55340.0
2021-01-07 12:25:00,70.22,70.24,70.17,70.23,33285.0,65.6029,65.6216,65.5562,65.6122,33285.0
2021-01-07 12:30:00,70.23,70.32,70.22,70.27,25873.0,65.6122,65.6963,65.6029,65.6496,25873.0
2021-01-07 12:35:00,70.27,70.27,70.19,70.21,19452.0,65.6496,65.6496,65.5749,65.5935,19452.0
2021-01-07 12:40:00,70.21,70.21,70.05,70.19,43185.0,65.5935,65.5935,65.4441,65.5749,43185.0
2021-01-07 12:45:00,70.2,70.36,70.2,70.35,49526.0,65.5842,65.7337,65.5842,65.7243,49526.0
2021-01-07 12:50:00,70.35,70.43,70.29,70.38,24906.0,65.7243,65.7991,65.6683,65.7524,24906.0
2021-01-07 12:55:00,70.37,70.37,70.2,70.22,16094.0,65.743,65.743,65.5842,65.6029,16094.0
2021-01-07 13:00:00,70.22,70.3,70.22,70.3,19900.0,65.6029,65.6776,65.6029,65.6776,19900.0
2021-01-07 13:05:00,70.29,70.29,70.16,70.23,25405.0,65.6683,65.6683,65.5468,65.6122,25405.0
2021-01-07 13:10:00,70.23,70.26,70.2,70.22,26221.0,65.6122,65.6403,65.5842,65.6029,26221.0
2021-01-07 13:15:00,70.23,70.31,70.21,70.26,35414.0,65.6122,65.687,65.5935,65.6403,35414.0
2021-01-07 13:20:00,70.26,70.3,70.21,70.23,25288.0,65.6403,65.6776,65.5935,65.6122,25288.0
2021-01-07 13:25:00,70.22,70.25,70.06,70.06,76973.0,65.6029,65.6309,65.4534,65.4534,76973.0
2021-01-07 13:30:00,70.06,70.2,70.06,70.19,42016.0,65.4534,65.5842,65.4534,65.5749,42016.0
2021-01-07 13:35:00,70.19,70.23,70.13,70.14,20890.0,65.5749,65.6122,65.5188,65.5281,20890.0
2021-01-07 13:40:00,70.14,70.19,70.12,70.17,16995.0,65.5281,65.5749,65.5095,65.5562,16995.0
2021-01-07 13:45:00,70.17,70.19,70.07,70.09,28997.0,65.5562,65.5749,65.4628,65.4814,28997.0
2021-01-07 13:50:00,70.09,70.12,70.01,70.11,32020.0,65.4814,65.5095,65.4067,65.5001,32020.0
2021-01-07 13:55:00,70.1,70.11,70.03,70.08,22739.0,65.4908,65.5001,65.4254,65.4721,22739.0
2021-01-07 14:00:00,70.08,70.12,70.03,70.09,19804.0,65.4721,65.5095,65.4254,65.4814,19804.0
2021-01-07 14:05:00,70.09,70.13,70.05,70.05,23524.0,65.4814,65.5188,65.4441,65.4441,23524.0
2021-01-07 14:10:00,70.05,70.07,69.93,69.96,31570.0,65.4441,65.4628,65.332,65.36,31570.0
2021-01-07 14:15:00,69.97,69.99,69.87,69.89,43758.0,65.3693,65.388,65.2759,65.2946,43758.0
2021-01-07 14:20:00,69.9,70.03,69.88,69.99,24010.0,65.3039,65.4254,65.2852,65.388,24010.0
2021-01-07 14:25:00,69.99,69.99,69.92,69.95,34008.0,65.388,65.388,65.3226,65.3506,34008.0
2021-01-07 14:30:00,69.96,70.06,69.96,70.03,19410.0,65.36,65.4534,65.36,65.4254,19410.0
2021-01-07 14:35:00,70.02,70.06,69.99,69.99,18738.0,65.416,65.4534,65.388,65.388,18738.0
2021-01-07 14:40:00,70.0,70.03,69.95,70.0,20900.0,65.3974,65.4254,65.3506,65.3974,20900.0
2021-01-07 14:45:00,70.0,70.03,69.9,69.92,19811.0,65.3974,65.4254,65.3039,65.3226,19811.0
2021-01-07 14:50:00,69.92,69.95,69.89,69.92,22275.0,65.3226,65.3506,65.2946,65.3226,22275.0
2021-01-07 14:55:00,69.92,69.99,69.92,69.98,25189.0,65.3226,65.388,65.3226,65.3787,25189.0
2021-01-07 15:00:00,69.97,70.03,69.94,70.01,28434.0,65.3693,65.4254,65.3413,65.4067,28434.0
2021-01-07 15:05:00,70.02,70.08,70.01,70.01,23942.0,65.416,65.4721,65.4067,65.4067,23942.0
2021-01-07 15:10:00,70.01,70.02,69.88,69.94,29085.0,65.4067,65.416,65.2852,65.3413,29085.0
2021-01-07 15:15:00,69.95,70.01,69.93,69.94,29463.0,65.3506,65.4067,65.332,65.3413,29463.0
2021-01-07 15:20:00,69.95,70.09,69.92,70.09,38250.0,65.3506,65.4814,65.3226,65.4814,38250.0
2021-01-07 15:25:00,70.08,70.08,69.99,70.02,46391.0,65.4721,65.4721,65.388,65.416,46391.0
2021-01-07 15:30:00,70.01,70.02,69.91,69.97,60031.0,65.4067,65.416,65.3133,65.3693,60031.0
2021-01-07 15:35:00,69.96,70.02,69.87,70.0,43796.0,65.36,65.416,65.2759,65.3974,43796.0
2021-01-07 15:40:00,70.0,70.04,69.97,70.0,47199.0,65.3974,65.4347,65.3693,65.3974,47199.0
2021-01-07 15:45:00,70.0,70.1,69.97,70.06,63661.0,65.3974,65.4908,65.3693,65.4534,63661.0
2021-01-07 15:50:00,70.06,70.16,70.01,70.15,87098.0,65.4534,65.5468,65.4067,65.5375,87098.0
2021-01-07 15:55:00,70.14,70.14,69.89,69.9,210786.0,65.5281,65.5281,65.2946,65.3039,210786.0
2021-01-08 09:30:00,70.11,70.56,70.07,70.45,106345.0,65.5001,65.9205,65.4628,65.8178,106345.0
2021-01-08 09:35:00,70.45,70.61,70.4,70.54,27718.0,65.8178,65.9672,65.7711,65.9018,27718.0
2021-01-08 09:40:00,70.52,70.62,70.35,70.62,24343.0,65.8832,65.9766,65.7243,65.9766,24343.0
2021-01-08 09:45:00,70.6,70.82,70.58,70.79,20513.0,65.9579,66.1634,65.9392,66.1354,20513.0
2021-01-08 09:50:00,70.77,70.85,70.71,70.75,21255.0,66.1167,66.1915,66.0607,66.098,21255.0
2021-01-08 09:55:00,70.8,70.86,70.7,70.79,22492.0,66.1448,66.2008,66.0513,66.1354,22492.0
2021-01-08 10:00:00,70.8,70.88,70.73,70.8,25851.0,66.1448,66.2195,66.0794,66.1448,25851.0
2021-01-08 10:05:00,70.82,70.87,70.7,70.87,29855.0,66.1634,66.2101,66.0513,66.2101,29855.0
2021-01-08 10:10:00,70.85,70.96,70.83,70.84,34791.0,66.1915,66.2942,66.1728,66.1821,34791.0
2021-01-08 10:15:00,70.83,70.86,70.71,70.79,25790.0,66.1728,66.2008,66.0607,66.1354,25790.0
2021-01-08 10:20:00,70.77,70.77,70.49,70.51,13382.0,66.1167,66.1167,65.8551,65.8738,13382.0
2021-01-08 10:25:00,70.53,70.61,70.25,70.3,31076.0,65.8925,65.9672,65.6309,65.6776,31076.0
2021-01-08 10:30:00,70.31,70.44,70.31,70.44,30586.0,65.687,65.8084,65.687,65.8084,30586.0
2021-01-08 10:35:00,70.42,70.61,70.42,70.57,21655.0,65.7897,65.9672,65.7897,65.9299,21655.0
2021-01-08 10:40:00,70.54,70.7,70.52,70.64,27879.0,65.9018,66.0513,65.8832,65.9953,27879.0
2021-01-08 10:45:00,70.65,70.67,70.58,70.63,21249.0,66.0046,66.0233,65.9392,65.9859,21249.0
2021-01-08 10:50:00,70.62,70.68,70.55,70.62,20960.0,65.9766,66.0326,65.9112,65.9766,20960.0
2021-01-08 10:55:00,70.63,70.69,70.6,70.66,25197.0,65.9859,66.042,65.9579,66.014,25197.0
2021-01-08 11:00:00,70.65,70.66,70.51,70.59,37990.0,66.0046,66.014,65.8738,65.9486,37990.0
2021-01-08 11:05:00,70.59,70.59,70.45,70.46,51171.0,65.9486,65.9486,65.8178,65.8271,51171.0
2021-01-08 11:10:00,70.47,70.54,70.4,70.5,26443.0,65.8364,65.9018,65.7711,65.8645,26443.0
2021-01-08 11:15:00,70.51,70.51,70.37,70.4,28025.0,65.8738,65.8738,65.743,65.7711,28025.0
2021-01-08 11:20:00,70.4,70.44,70.32,70.34,21580.0,65.7711,65.8084,65.6963,65.715,21580.0
2021-01-08 11:25:00,70.34,70.41,70.31,70.4,16682.0,65.715,65.7804,65.687,65.7711,16682.0
2021-01-08 11:30:00,70.4,70.44,70.27,70.27,32573.0,65.7711,65.8084,65.6496,65.6496,32573.0
2021-01-08 11:35:00,70.28,70.34,70.24,70.34,45198.0,65.6589,65.715,65.6216,65.715,45198.0
2021-01-08 11:40:00,70.34,70.34,70.25,70.27,29979.0,65.715,65.715,65.6309,65.6496,29979.0
2021-01-08 11:45:00,70.26,70.32,70.22,70.23,22506.0,65.6403,65.6963,65.6029,65.6122,22506.0
2021-01-08 11:50:00,70.23,70.33,70.14,70.3,35953.0,65.6122,65.7057,65.5281,65.6776,35953.0
2021-01-08 11:55:00,70.28,70.39,70.22,70.36,26211.0,65.6589,65.7617,65.6029,65.7337,26211.0
2021-01-08 12:00:00,70.37,70.41,70.22,70.24,24370.0,65.743,65.7804,65.6029,65.6216,24370.0
2021-01-08 12:05:00,70.22,70.28,70.18,70.28,43664.0,65.6029,65.6589,65.5655,65.6589,43664.0
2021-01-08 12:10:00,70.29,70.43,70.25,70.43,134879.0,65.6683,65.7991,65.6309,65.7991,134879.0
2021-01-08 12:15:00,70.44,70.48,70.4,70.44,23204.0,65.8084,65.8458,65.7711,65.8084,23204.0
2021-01-08 12:20:00,70.45,70.5,70.35,70.44,50607.0,65.8178,65.8645,65.7243,65.8084,50607.0
2021-01-08 12:25:00,70.45,70.47,70.35,70.37,13461.0,65.8178,65.8364,65.7243,65.743,13461.0
2021-01-08 12:30:00,70.38,70.38,70.27,70.27,41554.0,65.7524,65.7524,65.6496,65.6496,41554.0
2021-01-08 12:35:00,70.28,70.4,70.21,70.4,80460.0,65.6589,65.7711,65.5935,65.7711,80460.0
2021-01-08 12:40:00,70.41,70.46,70.39,70.44,20832.0,65.7804,65.8271,65.7617,65.8084,20832.0
2021-01-08 12:45:00,70.44,70.45,70.24,70.25,50181.0,65.8084,65.8178,65.6216,65.6309,50181.0
2021-01-08 12:50:00,70.25,70.31,70.23,70.28,51085.0,65.6309,65.687,65.6122,65.6589,51085.0
2021-01-08 12:55:00,70.31,70.35,70.24,70.32,70030.0,65.687,65.7243,65.6216,65.6963,70030.0
2021-01-08 13:00:00,70.33,70.34,70.21,70.28,41391.0,65.7057,65.715,65.5935,65.6589,41391.0
2021-01-08 13:05:00,70.3,70.4,70.23,70.28,75769.0,65.6776,65.7711,65.6122,65.6589,75769.0
2021-01-08 13:10:00,70.29,70.39,70.13,70.19,109319.0,65.6683,65.7617,65.5188,65.5749,109319.0
2021-01-08 13:15:00,70.19,70.19,69.96,70.0,18717.0,65.5749,65.5749,65.36,65.3974,18717.0
2021-01-08 13:20:00,70.0,70.01,69.83,69.88,19407.0,65.3974,65.4067,65.2385,65.2852,19407.0
2021-01-08 13:25:00,69.89,70.0,69.88,70.0,38800.0,65.2946,65.3974,65.2852,65.3974,38800.0
2021-01-08 13:30:00,69.96,70.02,69.87,69.87,23793.0,65.36,65.416,65.2759,65.2759,23793.0
2021-01-08 13:35:00,69.87,69.94,69.65,69.69,48544.0,65.2759,65.3413,65.0704,65.1077,48544.0
2021-01-08 13:40:00,69.66,69.66,69.5,69.61,41812.0,65.0797,65.0797,64.9302,65.033,41812.0
2021-01-08 13:45:00,69.61,69.66,69.53,69.57,23567.0,65.033,65.0797,64.9583,64.9956,23567.0
2021-01-08 13:50:00,69.58,69.67,69.55,69.67,24392.0,65.005,65.0891,64.9769,65.0891,24392.0
2021-01-08 13:55:00,69.66,69.78,69.65,69.74,117214.0,65.0797,65.1918,65.0704,65.1544,117214.0
2021-01-08 14:00:00,69.74,69.94,69.73,69.91,21555.0,65.1544,65.3413,65.1451,65.3133,21555.0
2021-01-08 14:05:00,69.92,69.99,69.88,69.98,15619.0,65.3226,65.388,65.2852,65.3787,15619.0
2021-01-08 14:10:00,69.98,70.09,69.98,70.0,16529.0,65.3787,65.4814,65.3787,65.3974,16529.0
2021-01-08 14:15:00,69.99,70.03,69.92,69.93,18922.0,65.388,65.4254,65.3226,65.332,18922.0
2021-01-08 14:20:00,69.94,69.96,69.74,69.79,36627.0,65.3413,65.36,65.1544,65.2012,36627.0
2021-01-08 14:25:00,69.78,69.92,69.73,69.82,56213.0,65.1918,65.3226,65.1451,65.2292,56213.0
2021-01-08 14:30:00,69.82,69.99,69.77,69.93,55765.0,65.2292,65.388,65.1825,65.332,55765.0
2021-01-08 14:35:00,69.94,70.0,69.8,69.81,30781.0,65.3413,65.3974,65.2105,65.2198,30781.0
2021-01-08 14:40:00,69.81,69.83,69.66,69.7,28005.0,65.2198,65.2385,65.0797,65.1171,28005.0
2021-01-08 14:45:00,69.7,69.84,69.66,69.84,17230.0,65.1171,65.2479,65.0797,65.2479,17230.0
2021-01-08 14:50:00,69.84,70.0,69.84,69.93,68901.0,65.2479,65.3974,65.2479,65.332,68901.0
2021-01-08 14:55:00,69.94,70.06,69.94,69.99,26940.0,65.3413,65.4534,65.3413,65.388,26940.0
2021-01-08 15:00:00,69.99,70.24,69.99,70.23,16884.0,65.388,65.6216,65.388,65.6122,16884.0
2021-01-08 15:05:00,70.25,70.4,70.22,70.37,17949.0,65.6309,65.7711,65.6029,65.743,17949.0
2021-01-08 15:10:00,70.37,70.4,70.26,70.4,16135.0,65.743,65.7711,65.6403,65.7711,16135.0
2021-01-08 15:15:00,70.37,70.4,70.24,70.26,30534.0,65.743,65.7711,65.6216,65.6403,30534.0
2021-01-08 15:20:00,70.26,70.28,70.15,70.15,125181.0,65.6403,65.6589,65.5375,65.5375,125181.0
2021-01-08 15:25:00,70.18,70.27,70.15,70.21,80044.0,65.5655,65.6496,65.5375,65.5935,80044.0
2021-01-08 15:30:00,70.21,70.36,70.12,70.36,249792.0,65.5935,65.7337,65.5095,65.7337,249792.0
2021-01-08 15:35:00,70.33,70.34,70.21,70.33,36232.0,65.7057,65.715,65.5935,65.7057,36232.0
2021-01-08 15:40:00,70.33,70.36,70.26,70.31,73005.0,65.7057,65.7337,65.6403,65.687,73005.0
2021-01-08 15:45:00,70.31,70.37,70.28,70.36,68039.0,65.687,65.743,65.6589,65.7337,68039.0
2021-01-08 15:50:00,70.37,70.4,70.26,70.36,84255.0,65.743,65.7711,65.6403,65.7337,84255.0
2021-01-08 15:55:00,70.34,70.38,70.21,70.22,290149.0,65.715,65.7524,65.5935,65.6029,290149.0
2021-01-11 09:30:00,69.58,69.88,69.41,69.64,83747.0,65.005,65.2852,64.8461,65.061,83747.0
2021-01-11 09:35:00,69.6,69.72,69.37,69.67,43934.0,65.0237,65.1358,64.8088,65.0891,43934.0
2021-01-11 09:40:00,69.66,69.7,69.47,69.59,56369.0,65.0797,65.1171,64.9022,65.0143,56369.0
2021-01-11 09:45:00,69.55,69.76,69.42,69.42,57772.0,64.9769,65.1731,64.8555,64.8555,57772.0
2021-01-11 09:50:00,69.41,69.51,69.38,69.43,30756.0,64.8461,64.9396,64.8181,64.8648,30756.0
2021-01-11 09:55:00,69.44,69.46,69.35,69.41,60855.0,64.8742,64.8929,64.7901,64.8461,60855.0
2021-01-11 10:00:00,69.38,69.59,69.36,69.54,41895.0,64.8181,65.0143,64.7994,64.9676,41895.0
2021-01-11 10:05:00,69.54,69.56,69.22,69.28,70308.0,64.9676,64.9863,64.6686,64.7247,70308.0
2021-01-11 10:10:00,69.27,69.29,69.09,69.11,38725.0,64.7154,64.734,64.5472,64.5659,38725.0
2021-01-11 10:15:00,69.09,69.38,69.07,69.21,40368.0,64.5472,64.8181,64.5285,64.6593,40368.0
2021-01-11 10:20:00,69.26,69.42,69.24,69.34,71646.0,64.706,64.8555,64.6873,64.7807,71646.0
2021-01-11 10:25:00,69.35,69.53,69.32,69.4,34790.0,64.7901,64.9583,64.7621,64.8368,34790.0
2021-01-11 10:30:00,69.4,69.48,69.31,69.45,70523.0,64.8368,64.9115,64.7527,64.8835,70523.0
2021-01-11 10:35:00,69.44,69.46,69.22,69.25,57599.0,64.8742,64.8929,64.6686,64.6967,57599.0
2021-01-11 10:40:00,69.27,69.3,69.15,69.19,27868.0,64.7154,64.7434,64.6032,64.6406,27868.0
2021-01-11 10:45:00,69.2,69.24,68.98,68.98,26138.0,64.65,64.6873,64.4444,64.4444,26138.0
2021-01-11 10:50:00,68.98,69.15,68.93,69.14,149089.0,64.4444,64.6032,64.3977,64.5939,149089.0
2021-01-11 10:55:00,69.15,69.2,69.07,69.1,50165.0,64.6032,64.65,64.5285,64.5565,50165.0
2021-01-11 11:00:00,69.12,69.29,69.08,69.26,69010.0,64.5752,64.734,64.5378,64.706,69010.0
2021-01-11 11:05:00,69.26,69.29,69.2,69.21,23334.0,64.706,64.734,64.65,64.6593,23334.0
2021-01-11 11:10:00,69.2,69.22,69.03,69.08,34780.0,64.65,64.6686,64.4911,64.5378,34780.0
2021-01-11 11:15:00,69.08,69.13,68.97,69.09,22801.0,64.5378,64.5846,64.4351,64.5472,22801.0
2021-01-11 11:20:00,69.1,69.17,69.06,69.14,12320.0,64.5565,64.6219,64.5192,64.5939,12320.0
2021-01-11 11:25:00,69.15,69.21,69.06,69.15,51486.0,64.6032,64.6593,64.5192,64.6032,51486.0
2021-01-11 11:30:00,69.14,69.19,69.09,69.15,45301.0,64.5939,64.6406,64.5472,64.6032,45301.0
2021-01-11 11:35:00,69.15,69.15,69.04,69.11,18555.0,64.6032,64.6032,64.5005,64.5659,18555.0
2021-01-11 11:40:00,69.1,69.11,68.96,68.98,34158.0,64.5565,64.5659,64.4257,64.4444,34158.0
2021-01-11 11:45:00,68.98,69.01,68.9,68.95,62135.0,64.4444,64.4724,64.3697,64.4164,62135.0
2021-01-11 11:50:00,68.96,69.04,68.96,69.04,29387.0,64.4257,64.5005,64.4257,64.5005,29387.0
2021-01-11 11:55:00,69.04,69.11,68.93,68.93,32689.0,64.5005,64.5659,64.3977,64.3977,32689.0
2021-01-11 12:00:00,68.94,69.0,68.85,68.88,32268.0,64.4071,64.4631,64.323,64.351,32268.0
2021-01-11 12:05:00,68.88,68.88,68.8,68.83,25053.0,64.351,64.351,64.2763,64.3043,25053.0
2021-01-11 12:10:00,68.83,68.9,68.81,68.89,23093.0,64.3043,64.3697,64.2856,64.3603,23093.0
2021-01-11 12:15:00,68.88,68.93,68.82,68.91,30075.0,64.351,64.3977,64.2949,64.379,30075.0
2021-01-11 12:20:00,68.91,68.91,68.83,68.85,20810.0,64.379,64.379,64.3043,64.323,20810.0
2021-01-11 12:25:00,68.85,68.9,68.8,68.88,32747.0,64.323,64.3697,64.2763,64.351,32747.0
2021-01-11 12:30:00,68.88,68.94,68.87,68.91,36059.0,64.351,64.4071,64.3417,64.379,36059.0
2021-01-11 12:35:00,68.92,68.94,68.82,68.84,30726.0,64.3884,64.4071,64.2949,64.3136,30726.0
2021-01-11 12:40:00,68.85,68.85,68.63,68.63,42836.0,64.323,64.323,64.1174,64.1174,42836.0
2021-01-11 12:45:00,68.64,68.8,68.63,68.77,33847.0,64.1268,64.2763,64.1174,64.2482,33847.0
2021-01-11 12:50:00,68.76,68.78,68.68,68.7,39798.0,64.2389,64.2576,64.1641,64.1828,39798.0
2021-01-11 12:55:00,68.7,68.72,68.64,68.69,61044.0,64.1828,64.2015,64.1268,64.1735,61044.0
2021-01-11 13:00:00,68.7,68.88,68.68,68.87,15617.0,64.1828,64.351,64.1641,64.3417,15617.0
2021-01-11 13:05:00,68.87,68.9,68.8,68.88,16285.0,64.3417,64.3697,64.2763,64.351,16285.0
2021-01-11 13:10:00,68.88,68.9,68.85,68.89,14823.0,64.351,64.3697,64.323,64.3603,14823.0
2021-01-11 13:15:00,68.86,68.88,68.74,68.76,22756.0,64.3323,64.351,64.2202,64.2389,22756.0
2021-01-11 13:20:00,68.76,68.76,68.68,68.69,15963.0,64.2389,64.2389,64.1641,64.1735,15963.0
2021-01-11 13:25:00,68.68,68.7,68.52,68.55,29384.0,64.1641,64.1828,64.0147,64.0427,29384.0
2021-01-11 13:30:00,68.55,68.56,68.46,68.48,28635.0,64.0427,64.052,63.9586,63.9773,28635.0
2021-01-11 13:35:00,68.47,68.52,68.44,68.47,21517.0,63.968,64.0147,63.9399,63.968,21517.0
2021-01-11 13:40:00,68.47,68.47,68.39,68.4,18778.0,63.968,63.968,63.8932,63.9026,18778.0
2021-01-11 13:45:00,68.42,68.48,68.38,68.42,33635.0,63.9212,63.9773,63.8839,63.9212,33635.0
2021-01-11 13:50:00,68.41,68.51,68.41,68.49,65797.0,63.9119,64.0053,63.9119,63.9866,65797.0
2021-01-11 13:55:00,68.5,68.52,68.42,68.43,61318.0,63.996,64.0147,63.9212,63.9306,61318.0
2021-01-11 14:00:00,68.43,68.43,68.26,68.29,41657.0,63.9306,63.9306,63.7718,63.7998,41657.0
2021-01-11 14:05:00,68.29,68.4,68.27,68.38,46530.0,63.7998,63.9026,63.7811,63.8839,46530.0
2021-01-11 14:10:00,68.39,68.44,68.37,68.38,22056.0,63.8932,63.9399,63.8745,63.8839,22056.0
2021-01-11 14:15:00,68.37,68.38,68.23,68.25,24153.0,63.8745,63.8839,63.7437,63.7624,24153.0
2021-01-11 14:20:00,68.25,68.31,68.21,68.31,31258.0,63.7624,63.8185,63.725,63.8185,31258.0
2021-01-11 14:25:00,68.31,68.38,68.24,68.26,44196.0,63.8185,63.8839,63.7531,63.7718,44196.0
2021-01-11 14:30:00,68.26,68.27,68.18,68.23,69810.0,63.7718,63.7811,63.697,63.7437,69810.0
2021-01-11 14:35:00,68.23,68.29,68.18,68.27,34733.0,63.7437,63.7998,63.697,63.7811,34733.0
2021-01-11 14:40:00,68.27,68.31,68.23,68.29,48503.0,63.7811,63.8185,63.7437,63.7998,48503.0
2021-01-11 14:45:00,68.28,68.47,68.28,68.44,25640.0,63.7904,63.968,63.7904,63.9399,25640.0
2021-01-11 14:50:00,68.44,68.44,68.31,68.43,28339.0,63.9399,63.9399,63.8185,63.9306,28339.0
2021-01-11 14:55:00,68.44,68.54,68.42,68.54,20763.0,63.9399,64.0334,63.9212,64.0334,20763.0
2021-01-11 15:00:00,68.54,68.59,68.49,68.56,38626.0,64.0334,64.0801,63.9866,64.052,38626.0
2021-01-11 15:05:00,68.57,68.58,68.48,68.52,25504.0,64.0614,64.0707,63.9773,64.0147,25504.0
2021-01-11 15:10:00,68.52,68.55,68.38,68.39,37653.0,64.0147,64.0427,63.8839,63.8932,37653.0
2021-01-11 15:15:00,68.4,68.46,68.33,68.39,55583.0,63.9026,63.9586,63.8372,63.8932,55583.0
2021-01-11 15:20:00,68.39,68.4,68.24,68.3,114206.0,63.8932,63.9026,63.7531,63.8091,114206.0
2021-01-11 15:25:00,68.3,68.32,68.16,68.17,57855.0,63.8091,63.8278,63.6783,63.6877,57855.0
2021-01-11 15:30:00,68.18,68.31,68.18,68.31,51905.0,63.697,63.8185,63.697,63.8185,51905.0
2021-01-11 15:35:00,68.31,68.37,68.24,68.27,96835.0,63.8185,63.8745,63.7531,63.7811,96835.0
2021-01-11 15:40:00,68.27,68.28,68.16,68.17,96654.0,63.7811,63.7904,63.6783,63.6877,96654.0
2021-01-11 15:45:00,68.17,68.39,68.16,68.34,140229.0,63.6877,63.8932,63.6783,63.8465,140229.0
2021-01-11 15:50:00,68.34,68.44,68.3,68.31,184195.0,63.8465,63.9399,63.8091,63.8185,184195.0
2021-01-11 15:55:00,68.32,68.38,68.29,68.37,374431.0,63.8278,63.8839,63.7998,63.8745,374431.0
2021-01-12 09:30:00,67.92,68.19,67.88,68.05,119073.0,63.4541,63.7064,63.4167,63.5756,119073.0
2021-01-12 09:35:00,68.08,68.15,67.84,67.95,86964.0,63.6036,63.669,63.3794,63.4821,86964.0
2021-01-12 09:40:00,67.92,68.15,67.81,68.05,43257.0,63.4541,63.669,63.3514,63.5756,43257.0
2021-01-12 09:45:00,68.07,68.1,67.86,67.86,23004.0,63.5943,63.6223,63.3981,63.3981,23004.0
2021-01-12 09:50:00,67.86,67.86,67.55,67.75,103183.0,63.3981,63.3981,63.1084,63.2953,103183.0
2021-01-12 09:55:00,67.75,68.03,67.74,67.94,121643.0,63.2953,63.5569,63.286,63.4728,121643.0
2021-01-12 10:00:00,67.93,68.03,67.87,67.9,80702.0,63.4635,63.5569,63.4074,63.4354,80702.0
2021-01-12 10:05:00,67.9,68.0,67.86,67.97,75383.0,63.4354,63.5289,63.3981,63.5008,75383.0
2021-01-12 10:10:00,67.97,68.2,67.97,68.15,21180.0,63.5008,63.7157,63.5008,63.669,21180.0
2021-01-12 10:15:00,68.16,68.41,68.13,68.34,31677.0,63.6783,63.9119,63.6503,63.8465,31677.0
2021-01-12 10:20:00,68.33,68.4,68.3,68.36,20540.0,63.8372,63.9026,63.8091,63.8652,20540.0
2021-01-12 10:25:00,68.38,68.53,68.36,68.42,53798.0,63.8839,64.024,63.8652,63.9212,53798.0
2021-01-12 10:30:00,68.43,68.52,68.32,68.33,75225.0,63.9306,64.0147,63.8278,63.8372,75225.0
2021-01-12 10:35:00,68.31,68.52,68.27,68.42,22262.0,63.8185,64.0147,63.7811,63.9212,22262.0
2021-01-12 10:40:00,68.39,68.51,68.33,68.46,20894.0,63.8932,64.0053,63.8372,63.9586,20894.0
2021-01-12 10:45:00,68.47,68.48,68.24,68.24,69501.0,63.968,63.9773,63.7531,63.7531,69501.0
2021-01-12 10:50:00,68.25,68.27,68.14,68.19,27606.0,63.7624,63.7811,63.6597,63.7064,27606.0
2021-01-12 10:55:00,68.2,68.34,68.15,68.26,43271.0,63.7157,63.8465,63.669,63.7718,43271.0
2021-01-12 11:00:00,68.26,68.32,68.15,68.32,102989.0,63.7718,63.8278,63.669,63.8278,102989.0
2021-01-12 11:05:00,68.3,68.51,68.29,68.49,26778.0,63.8091,64.0053,63.7998,63.9866,26778.0
2021-01-12 11:10:00,68.51,68.61,68.51,68.55,18045.0,64.0053,64.0987,64.0053,64.0427,18045.0
2021-01-12 11:15:00,68.56,68.58,68.45,68.45,23450.0,64.052,64.0707,63.9493,63.9493,23450.0
2021-01-12 11:20:00,68.45,68.52,68.41,68.45,26108.0,63.9493,64.0147,63.9119,63.9493,26108.0
2021-01-12 11:25:00,68.44,68.57,68.43,68.55,23524.0,63.9399,64.0614,63.9306,64.0427,23524.0
2021-01-12 11:30:00,68.55,68.6,68.46,68.56,28698.0,64.0427,64.0894,63.9586,64.052,28698.0
2021-01-12 11:35:00,68.54,68.6,68.51,68.56,33154.0,64.0334,64.0894,64.0053,64.052,33154.0
2021-01-12 11:40:00,68.57,68.57,68.41,68.47,39191.0,64.0614,64.0614,63.9119,63.968,39191.0
2021-01-12 11:45:00,68.46,68.69,68.46,68.63,29648.0,63.9586,64.1735,63.9586,64.1174,29648.0
2021-01-12 11:50:00,68.64,68.65,68.48,68.55,40178.0,64.1268,64.1361,63.9773,64.0427,40178.0
2021-01-12 11:55:00,68.56,68.64,68.52,68.64,16741.0,64.052,64.1268,64.0147,64.1268,16741.0
2021-01-12 12:00:00,68.66,68.75,68.65,68.69,48372.0,64.1455,64.2295,64.1361,64.1735,48372.0
2021-01-12 12:05:00,68.68,68.68,68.37,68.46,29438.0,64.1641,64.1641,63.8745,63.9586,29438.0
2021-01-12 12:10:00,68.47,68.58,68.43,68.56,15204.0,63.968,64.0707,63.9306,64.052,15204.0
2021-01-12 12:15:00,68.54,68.82,68.48,68.82,21083.0,64.0334,64.2949,63.9773,64.2949,21083.0
2021-01-12 12:20:00,68.81,68.87,68.8,68.81,28770.0,64.2856,64.3417,64.2763,64.2856,28770.0
2021-01-12 12:25:00,68.82,68.9,68.77,68.9,12454.0,64.2949,64.3697,64.2482,64.3697,12454.0
2021-01-12 12:30:00,68.9,68.9,68.76,68.84,16885.0,64.3697,64.3697,64.2389,64.3136,16885.0
2021-01-12 12:35:00,68.83,68.94,68.8,68.9,41470.0,64.3043,64.4071,64.2763,64.3697,41470.0
2021-01-12 12:40:00,68.9,69.0,68.87,68.99,19386.0,64.3697,64.4631,64.3417,64.4538,19386.0
2021-01-12 12:45:00,69.01,69.05,68.96,69.0,23374.0,64.4724,64.5098,64.4257,64.4631,23374.0
2021-01-12 12:50:00,69.01,69.04,68.96,68.97,14323.0,64.4724,64.5005,64.4257,64.4351,14323.0
2021-01-12 12:55:00,68.97,68.97,68.81,68.81,15977.0,64.4351,64.4351,64.2856,64.2856,15977.0
2021-01-12 13:00:00,68.81,68.89,68.73,68.8,17548.0,64.2856,64.3603,64.2109,64.2763,17548.0
2021-01-12 13:05:00,68.79,68.81,68.74,68.77,27630.0,64.2669,64.2856,64.2202,64.2482,27630.0
2021-01-12 13:10:00,68.78,68.88,68.76,68.85,18818.0,64.2576,64.351,64.2389,64.323,18818.0
2021-01-12 13:15:00,68.85,68.85,68.77,68.78,16415.0,64.323,64.323,64.2482,64.2576,16415.0
2021-01-12 13:20:00,68.78,68.79,68.63,68.68,23773.0,64.2576,64.2669,64.1174,64.1641,23773.0
2021-01-12 13:25:00,68.7,68.86,68.7,68.86,14268.0,64.1828,64.3323,64.1828,64.3323,14268.0
2021-01-12 13:30:00,68.84,68.93,68.83,68.91,21058.0,64.3136,64.3977,64.3043,64.379,21058.0
2021-01-12 13:35:00,68.9,68.92,68.81,68.83,19458.0,64.3697,64.3884,64.2856,64.3043,19458.0
2021-01-12 13:40:00,68.84,68.87,68.73,68.75,39366.0,64.3136,64.3417,64.2109,64.2295,39366.0
2021-01-12 13:45:00,68.74,68.74,68.64,68.64,158680.0,64.2202,64.2202,64.1268,64.1268,158680.0
2021-01-12 13:50:00,68.63,68.63,68.54,68.55,20908.0,64.1174,64.1174,64.0334,64.0427,20908.0
2021-01-12 13:55:00,68.56,68.61,68.54,68.59,29615.0,64.052,64.0987,64.0334,64.0801,29615.0
2021-01-12 14:00:00,68.58,68.67,68.58,68.6,49062.0,64.0707,64.1548,64.0707,64.0894,49062.0
2021-01-12 14:05:00,68.6,68.61,68.51,68.53,26618.0,64.0894,64.0987,64.0053,64.024,26618.0
2021-01-12 14:10:00,68.53,68.54,68.41,68.43,26196.0,64.024,64.0334,63.9119,63.9306,26196.0
2021-01-12 14:15:00,68.44,68.52,68.43,68.46,15855.0,63.9399,64.0147,63.9306,63.9586,15855.0
2021-01-12 14:20:00,68.45,68.49,68.39,68.42,31851.0,63.9493,63.9866,63.8932,63.9212,31851.0
2021-01-12 14:25:00,68.41,68.47,68.38,68.41,34828.0,63.9119,63.968,63.8839,63.9119,34828.0
2021-01-12 14:30:00,68.4,68.49,68.37,68.44,40452.0,63.9026,63.9866,63.8745,63.9399,40452.0
2021-01-12 14:35:00,68.43,68.46,68.36,68.42,26618.0,63.9306,63.9586,63.8652,63.9212,26618.0
2021-01-12 14:40:00,68.4,68.43,68.29,68.34,34331.0,63.9026,63.9306,63.7998,63.8465,34331.0
2021-01-12 14:45:00,68.34,68.39,68.28,68.36,37156.0,63.8465,63.8932,63.7904,63.8652,37156.0
2021-01-12 14:50:00,68.35,68.36,68.26,68.29,65880.0,63.8558,63.8652,63.7718,63.7998,65880.0
2021-01-12 14:55:00,68.3,68.35,68.28,68.31,34021.0,63.8091,63.8558,63.7904,63.8185,34021.0
2021-01-12 15:00:00,68.32,68.43,68.3,68.39,56217.0,63.8278,63.9306,63.8091,63.8932,56217.0
2021-01-12 15:05:00,68.39,68.45,68.33,68.43,34138.0,63.8932,63.9493,63.8372,63.9306,34138.0
2021-01-12 15:10:00,68.42,68.45,68.35,68.39,37168.0,63.9212,63.9493,63.8558,63.8932,37168.0
2021-01-12 15:15:00,68.39,68.48,68.37,68.48,44139.0,63.8932,63.9773,63.8745,63.9773,44139.0
2021-01-12 15:20:00,68.49,68.57,68.48,68.53,60543.0,63.9866,64.0614,63.9773,64.024,60543.0
2021-01-12 15:25:00,68.53,68.54,68.47,68.52,32784.0,64.024,64.0334,63.968,64.0147,32784.0
2021-01-12 15:30:00,68.52,68.53,68.45,68.48,29670.0,64.0147,64.024,63.9493,63.9773,29670.0
2021-01-12 15:35:00,68.48,68.57,68.47,68.51,76482.0,63.9773,64.0614,63.968,64.0053,76482.0
2021-01-12 15:40:00,68.51,68.55,68.49,68.53,49699.0,64.0053,64.0427,63.9866,64.024,49699.0
2021-01-12 15:45:00,68.53,68.57,68.51,68.53,86467.0,64.024,64.0614,64.0053,64.024,86467.0
2021-01-12 15:50:00,68.53,68.54,68.29,68.44,163902.0,64.024,64.0334,63.7998,63.9399,163902.0
2021-01-12 15:55:00,68.44,68.48,68.31,68.39,417649.0,63.9399,63.9773,63.8185,63.8932,417649.0
2021-01-13 09:30:00,68.27,68.47,67.89,68.12,177074.0,63.7811,63.968,63.4261,63.641,177074.0
2021-01-13 09:35:00,68.14,68.25,67.71,67.83,82800.0,63.6597,63.7624,63.2579,63.37,82800.0
2021-01-13 09:40:00,67.82,67.87,67.72,67.78,94842.0,63.3607,63.4074,63.2673,63.3233,94842.0
2021-01-13 09:45:00,67.8,67.93,67.71,67.93,45757.0,63.342,63.4635,63.2579,63.4635,45757.0
2021-01-13 09:50:00,67.93,67.97,67.81,67.83,81387.0,63.4635,63.5008,63.3514,63.37,81387.0
2021-01-13 09:55:00,67.8,67.83,67.67,67.7,50481.0,63.342,63.37,63.2206,63.2486,50481.0
2021-01-13 10:00:00,67.7,67.72,67.43,67.43,81906.0,63.2486,63.2673,62.9963,62.9963,81906.0
2021-01-13 10:05:00,67.44,67.56,67.37,67.53,95122.0,63.0057,63.1178,62.9403,63.0898,95122.0
2021-01-13 10:10:00,67.53,67.67,67.49,67.66,44281.0,63.0898,63.2206,63.0524,63.2112,44281.0
2021-01-13 10:15:00,67.67,67.86,67.66,67.83,44521.0,63.2206,63.3981,63.2112,63.37,44521.0
2021-01-13 10:20:00,67.84,67.96,67.71,67.75,97734.0,63.3794,63.4915,63.2579,63.2953,97734.0
2021-01-13 10:25:00,67.75,67.84,67.74,67.84,50722.0,63.2953,63.3794,63.286,63.3794,50722.0
2021-01-13 10:30:00,67.85,67.89,67.75,67.8,38585.0,63.3887,63.4261,63.2953,63.342,38585.0
2021-01-13 10:35:00,67.79,67.83,67.75,67.81,26464.0,63.3327,63.37,63.2953,63.3514,26464.0
2021-01-13 10:40:00,67.82,67.84,67.77,67.8,53646.0,63.3607,63.3794,63.314,63.342,53646.0
2021-01-13 10:45:00,67.8,67.8,67.71,67.72,31317.0,63.342,63.342,63.2579,63.2673,31317.0
2021-01-13 10:50:00,67.7,67.84,67.7,67.84,35906.0,63.2486,63.3794,63.2486,63.3794,35906.0
2021-01-13 10:55:00,67.83,68.03,67.81,67.94,32965.0,63.37,63.5569,63.3514,63.4728,32965.0
2021-01-13 11:00:00,67.94,67.99,67.78,67.79,22709.0,63.4728,63.5195,63.3233,63.3327,22709.0
2021-01-13 11:05:00,67.8,67.9,67.79,67.9,18510.0,63.342,63.4354,63.3327,63.4354,18510.0
2021-01-13 11:10:00,67.9,67.91,67.75,67.77,36515.0,63.4354,63.4448,63.2953,63.314,36515.0
2021-01-13 11:15:00,67.77,67.9,67.74,67.9,21671.0,63.314,63.4354,63.286,63.4354,21671.0
2021-01-13 11:20:00,67.88,68.02,67.87,67.98,21531.0,63.4167,63.5475,63.4074,63.5102,21531.0
2021-01-13 11:25:00,67.98,68.03,67.91,68.01,37458.0,63.5102,63.5569,63.4448,63.5382,37458.0
2021-01-13 11:30:00,68.01,68.12,67.95,67.98,34014.0,63.5382,63.641,63.4821,63.5102,34014.0
2021-01-13 11:35:00,67.99,68.01,67.92,67.97,42185.0,63.5195,63.5382,63.4541,63.5008,42185.0
2021-01-13 11:40:00,67.96,68.09,67.94,68.03,33356.0,63.4915,63.6129,63.4728,63.5569,33356.0
2021-01-13 11:45:00,68.03,68.13,68.02,68.11,35958.0,63.5569,63.6503,63.5475,63.6316,35958.0
2021-01-13 11:50:00,68.1,68.13,67.86,67.9,58042.0,63.6223,63.6503,63.3981,63.4354,58042.0
2021-01-13 11:55:00,67.91,67.98,67.91,67.95,24460.0,63.4448,63.5102,63.4448,63.4821,24460.0
2021-01-13 12:00:00,67.95,67.96,67.87,67.87,23244.0,63.4821,63.4915,63.4074,63.4074,23244.0
2021-01-13 12:05:00,67.87,67.95,67.86,67.88,24397.0,63.4074,63.4821,63.3981,63.4167,24397.0
2021-01-13 12:10:00,67.88,67.93,67.86,67.89,22151.0,63.4167,63.4635,63.3981,63.4261,22151.0
2021-01-13 12:15:00,67.9,68.05,67.9,68.01,21589.0,63.4354,63.5756,63.4354,63.5382,21589.0
2021-01-13 12:20:00,68.01,68.03,67.97,67.99,24096.0,63.5382,63.5569,63.5008,63.5195,24096.0
2021-01-13 12:25:00,67.99,68.05,67.95,68.05,29671.0,63.5195,63.5756,63.4821,63.5756,29671.0
2021-01-13 12:30:00,68.05,68.07,67.98,68.01,40045.0,63.5756,63.5943,63.5102,63.5382,40045.0
2021-01-13 12:35:00,68.02,68.08,67.98,68.07,35584.0,63.5475,63.6036,63.5102,63.5943,35584.0
2021-01-13 12:40:00,68.07,68.26,68.05,68.26,58746.0,63.5943,63.7718,63.5756,63.7718,58746.0
2021-01-13 12:45:00,68.26,68.35,68.23,68.29,42511.0,63.7718,63.8558,63.7437,63.7998,42511.0
2021-01-13 12:50:00,68.3,68.36,68.25,68.33,41175.0,63.8091,63.8652,63.7624,63.8372,41175.0
2021-01-13 12:55:00,68.34,68.43,68.3,68.42,52111.0,63.8465,63.9306,63.8091,63.9212,52111.0
2021-01-13 13:00:00,68.43,68.45,68.36,68.42,44243.0,63.9306,63.9493,63.8652,63.9212,44243.0
2021-01-13 13:05:00,68.42,68.42,68.33,68.35,27581.0,63.9212,63.9212,63.8372,63.8558,27581.0
2021-01-13 13:10:00,68.36,68.37,68.33,68.36,16889.0,63.8652,63.8745,63.8372,63.8652,16889.0
2021-01-13 13:15:00,68.37,68.43,68.34,68.4,16036.0,63.8745,63.9306,63.8465,63.9026,16036.0
2021-01-13 13:20:00,68.4,68.42,68.37,68.39,28044.0,63.9026,63.9212,63.8745,63.8932,28044.0
2021-01-13 13:25:00,68.39,68.42,68.35,68.36,23224.0,63.8932,63.9212,63.8558,63.8652,23224.0
2021-01-13 13:30:00,68.35,68.35,68.27,68.28,19052.0,63.8558,63.8558,63.7811,63.7904,19052.0
2021-01-13 13:35:00,68.27,68.33,68.25,68.32,20582.0,63.7811,63.8372,63.7624,63.8278,20582.0
2021-01-13 13:40:00,68.33,68.33,68.27,68.3,19582.0,63.8372,63.8372,63.7811,63.8091,19582.0
2021-01-13 13:45:00,68.29,68.3,68.25,68.29,21158.0,63.7998,63.8091,63.7624,63.7998,21158.0
2021-01-13 13:50:00,68.28,68.36,68.28,68.36,18423.0,63.7904,63.8652,63.7904,63.8652,18423.0
2021-01-13 13:55:00,68.35,68.4,68.25,68.32,41975.0,63.8558,63.9026,63.7624,63.8278,41975.0
2021-01-13 14:00:00,68.32,68.43,68.23,68.33,35607.0,63.8278,63.9306,63.7437,63.8372,35607.0
2021-01-13 14:05:00,68.34,68.43,68.2,68.42,178406.0,63.8465,63.9306,63.7157,63.9212,178406.0
2021-01-13 14:10:00,68.43,68.49,68.4,68.47,24484.0,63.9306,63.9866,63.9026,63.968,24484.0
2021-01-13 14:15:00,68.47,68.53,68.45,68.52,36330.0,63.968,64.024,63.9493,64.0147,36330.0
2021-01-13 14:20:00,68.51,68.51,68.38,68.41,21481.0,64.0053,64.0053,63.8839,63.9119,21481.0
2021-01-13 14:25:00,68.41,68.46,68.41,68.43,14880.0,63.9119,63.9586,63.9119,63.9306,14880.0
2021-01-13 14:30:00,68.42,68.46,68.38,68.46,29596.0,63.9212,63.9586,63.8839,63.9586,29596.0
2021-01-13 14:35:00,68.45,68.54,68.39,68.53,73379.0,63.9493,64.0334,63.8932,64.024,73379.0
2021-01-13 14:40:00,68.53,68.59,68.5,68.5,37223.0,64.024,64.0801,63.996,63.996,37223.0
2021-01-13 14:45:00,68.51,68.51,68.36,68.36,94942.0,64.0053,64.0053,63.8652,63.8652,94942.0
2021-01-13 14:50:00,68.37,68.41,68.31,68.33,22372.0,63.8745,63.9119,63.8185,63.8372,22372.0
2021-01-13 14:55:00,68.32,68.38,68.28,68.33,30002.0,63.8278,63.8839,63.7904,63.8372,30002.0
2021-01-13 15:00:00,68.33,68.38,68.31,68.33,18258.0,63.8372,63.8839,63.8185,63.8372,18258.0
2021-01-13 15:05:00,68.33,68.38,68.23,68.25,26617.0,63.8372,63.8839,63.7437,63.7624,26617.0
2021-01-13 15:10:00,68.26,68.32,68.22,68.31,21360.0,63.7718,63.8278,63.7344,63.8185,21360.0
2021-01-13 15:15:00,68.3,68.32,68.25,68.31,29424.0,63.8091,63.8278,63.7624,63.8185,29424.0
2021-01-13 15:20:00,68.31,68.31,68.24,68.28,38921.0,63.8185,63.8185,63.7531,63.7904,38921.0
2021-01-13 15:25:00,68.27,68.29,68.15,68.19,52592.0,63.7811,63.7998,63.669,63.7064,52592.0
2021-01-13 15:30:00,68.18,68.25,68.14,68.25,61632.0,63.697,63.7624,63.6597,63.7624,61632.0
2021-01-13 15:35:00,68.25,68.28,68.19,68.28,68174.0,63.7624,63.7904,63.7064,63.7904,68174.0
2021-01-13 15:40:00,68.29,68.32,68.21,68.22,83583.0,63.7998,63.8278,63.725,63.7344,83583.0
2021-01-13 15:45:00,68.22,68.26,68.18,68.2,79860.0,63.7344,63.7718,63.697,63.7157,79860.0
2021-01-13 15:50:00,68.19,68.2,68.16,68.17,103189.0,63.7064,63.7157,63.6783,63.6877,103189.0
2021-01-13 15:55:00,68.17,68.21,68.09,68.12,273309.0,63.6877,63.725,63.6129,63.641,273309.0
2021-01-14 09:30:00,68.4,68.42,68.1,68.14,85296.0,63.9026,63.9212,63.6223,63.6597,85296.0
2021-01-14 09:35:00,68.14,68.76,68.14,68.76,45136.0,63.6597,64.2389,63.6597,64.2389,45136.0
2021-01-14 09:40:00,68.74,68.87,68.6,68.78,61897.0,64.2202,64.3417,64.0894,64.2576,61897.0
2021-01-14 09:45:00,68.77,68.83,68.7,68.77,37677.0,64.2482,64.3043,64.1828,64.2482,37677.0
2021-01-14 09:50:00,68.77,68.84,68.74,68.79,18355.0,64.2482,64.3136,64.2202,64.2669,18355.0
2021-01-14 09:55:00,68.77,68.85,68.73,68.81,41876.0,64.2482,64.323,64.2109,64.2856,41876.0
2021-01-14 10:00:00,68.77,68.83,68.74,68.81,33722.0,64.2482,64.3043,64.2202,64.2856,33722.0
2021-01-14 10:05:00,68.81,68.9,68.73,68.79,33145.0,64.2856,64.3697,64.2109,64.2669,33145.0
2021-01-14 10:10:00,68.79,68.84,68.68,68.81,19002.0,64.2669,64.3136,64.1641,64.2856,19002.0
2021-01-14 10:15:00,68.83,68.84,68.68,68.7,18158.0,64.3043,64.3136,64.1641,64.1828,18158.0
2021-01-14 10:20:00,68.69,68.75,68.67,68.69,21609.0,64.1735,64.2295,64.1548,64.1735,21609.0
2021-01-14 10:25:00,68.66,68.72,68.66,68.71,21891.0,64.1455,64.2015,64.1455,64.1922,21891.0
2021-01-14 10:30:00,68.72,68.75,68.64,68.67,42586.0,64.2015,64.2295,64.1268,64.1548,42586.0
2021-01-14 10:35:00,68.66,68.66,68.47,68.56,39215.0,64.1455,64.1455,63.968,64.052,39215.0
2021-01-14 10:40:00,68.55,68.68,68.51,68.56,17524.0,64.0427,64.1641,64.0053,64.052,17524.0
2021-01-14 10:45:00,68.54,68.54,68.46,68.47,39000.0,64.0334,64.0334,63.9586,63.968,39000.0
2021-01-14 10:50:00,68.47,68.52,68.44,68.44,22948.0,63.968,64.0147,63.9399,63.9399,22948.0
2021-01-14 10:55:00,68.46,68.49,68.41,68.47,11253.0,63.9586,63.9866,63.9119,63.968,11253.0
2021-01-14 11:00:00,68.47,68.53,68.33,68.33,20406.0,63.968,64.024,63.8372,63.8372,20406.0
2021-01-14 11:05:00,68.33,68.46,68.33,68.35,15804.0,63.8372,63.9586,63.8372,63.8558,15804.0
2021-01-14 11:10:00,68.35,68.39,68.33,68.36,16531.0,63.8558,63.8932,63.8372,63.8652,16531.0
2021-01-14 11:15:00,68.37,68.37,68.22,68.24,27330.0,63.8745,63.8745,63.7344,63.7531,27330.0
2021-01-14 11:20:00,68.23,68.23,68.12,68.17,37858.0,63.7437,63.7437,63.641,63.6877,37858.0
2021-01-14 11:25:00,68.17,68.19,68.08,68.08,14210.0,63.6877,63.7064,63.6036,63.6036,14210.0
2021-01-14 11:30:00,68.08,68.13,67.95,68.13,59812.0,63.6036,63.6503,63.4821,63.6503,59812.0
2021-01-14 11:35:00,68.12,68.26,68.1,68.18,15966.0,63.641,63.7718,63.6223,63.697,15966.0
2021-01-14 11:40:00,68.2,68.22,68.15,68.17,40871.0,63.7157,63.7344,63.669,63.6877,40871.0
2021-01-14 11:45:00,68.16,68.21,68.14,68.16,9537.0,63.6783,63.725,63.6597,63.6783,9537.0
2021-01-14 11:50:00,68.15,68.2,68.11,68.13,10063.0,63.669,63.7157,63.6316,63.6503,10063.0
2021-01-14 11:55:00,68.13,68.18,68.08,68.11,13598.0,63.6503,63.697,63.6036,63.6316,13598.0
2021-01-14 12:00:00,68.11,68.15,68.07,68.13,14341.0,63.6316,63.669,63.5943,63.6503,14341.0
2021-01-14 12:05:00,68.14,68.24,68.08,68.17,21355.0,63.6597,63.7531,63.6036,63.6877,21355.0
2021-01-14 12:10:00,68.14,68.21,68.11,68.18,27458.0,63.6597,63.725,63.6316,63.697,27458.0
2021-01-14 12:15:00,68.19,68.24,68.18,68.18,14372.0,63.7064,63.7531,63.697,63.697,14372.0
2021-01-14 12:20:00,68.17,68.2,68.15,68.19,9267.0,63.6877,63.7157,63.669,63.7064,9267.0
2021-01-14 12:25:00,68.2,68.2,68.1,68.15,21579.0,63.7157,63.7157,63.6223,63.669,21579.0
2021-01-14 12:30:00,68.15,68.22,68.09,68.14,16471.0,63.669,63.7344,63.6129,63.6597,16471.0
2021-01-14 12:35:00,68.12,68.12,68.03,68.04,12821.0,63.641,63.641,63.5569,63.5662,12821.0
2021-01-14 12:40:00,68.05,68.05,68.0,68.0,8090.0,63.5756,63.5756,63.5289,63.5289,8090.0
2021-01-14 12:45:00,68.0,68.08,67.97,68.07,13890.0,63.5289,63.6036,63.5008,63.5943,13890.0
2021-01-14 12:50:00,68.06,68.15,68.06,68.14,13065.0,63.5849,63.669,63.5849,63.6597,13065.0
2021-01-14 12:55:00,68.13,68.19,68.13,68.17,9483.0,63.6503,63.7064,63.6503,63.6877,9483.0
2021-01-14 13:00:00,68.16,68.18,68.13,68.14,8700.0,63.6783,63.697,63.6503,63.6597,8700.0
2021-01-14 13:05:00,68.15,68.23,68.13,68.15,15509.0,63.669,63.7437,63.6503,63.669,15509.0
2021-01-14 13:10:00,68.15,68.21,68.1,68.11,19339.0,63.669,63.725,63.6223,63.6316,19339.0
2021-01-14 13:15:00,68.11,68.11,68.04,68.07,11904.0,63.6316,63.6316,63.5662,63.5943,11904.0
2021-01-14 13:20:00,68.06,68.15,68.03,68.08,21080.0,63.5849,63.669,63.5569,63.6036,21080.0
2021-01-14 13:25:00,68.09,68.13,68.07,68.13,15299.0,63.6129,63.6503,63.5943,63.6503,15299.0
2021-01-14 13:30:00,68.13,68.2,68.11,68.14,31987.0,63.6503,63.7157,63.6316,63.6597,31987.0
2021-01-14 13:35:00,68.14,68.23,68.12,68.23,17439.0,63.6597,63.7437,63.641,63.7437,17439.0
2021-01-14 13:40:00,68.23,68.3,68.22,68.3,10279.0,63.7437,63.8091,63.7344,63.8091,10279.0
2021-01-14 13:45:00,68.3,68.3,68.23,68.24,16821.0,63.8091,63.8091,63.7437,63.7531,16821.0
2021-01-14 13:50:00,68.23,68.33,68.22,68.29,13758.0,63.7437,63.8372,63.7344,63.7998,13758.0
2021-01-14 13:55:00,68.28,68.33,68.22,68.28,19016.0,63.7904,63.8372,63.7344,63.7904,19016.0
2021-01-14 14:00:00,68.28,68.37,68.28,68.32,15575.0,63.7904,63.8745,63.7904,63.8278,15575.0
2021-01-14 14:05:00,68.32,68.37,68.28,68.31,25904.0,63.8278,63.8745,63.7904,63.8185,25904.0
2021-01-14 14:10:00,68.32,68.36,68.3,68.34,15412.0,63.8278,63.8652,63.8091,63.8465,15412.0
2021-01-14 14:15:00,68.34,68.41,68.32,68.33,15828.0,63.8465,63.9119,63.8278,63.8372,15828.0
2021-01-14 14:20:00,68.33,68.34,68.22,68.22,18522.0,63.8372,63.8465,63.7344,63.7344,18522.0
2021-01-14 14:25:00,68.22,68.28,68.18,68.26,21527.0,63.7344,63.7904,63.697,63.7718,21527.0
2021-01-14 14:30:00,68.26,68.27,68.2,68.22,26261.0,63.7718,63.7811,63.7157,63.7344,26261.0
2021-01-14 14:35:00,68.22,68.24,68.14,68.18,28590.0,63.7344,63.7531,63.6597,63.697,28590.0
2021-01-14 14:40:00,68.17,68.21,68.15,68.2,22303.0,63.6877,63.725,63.669,63.7157,22303.0
2021-01-14 14:45:00,68.19,68.23,68.15,68.16,21039.0,63.7064,63.7437,63.669,63.6783,21039.0
2021-01-14 14:50:00,68.16,68.18,68.1,68.16,26290.0,63.6783,63.697,63.6223,63.6783,26290.0
2021-01-14 14:55:00,68.16,68.22,68.11,68.17,37088.0,63.6783,63.7344,63.6316,63.6877,37088.0
2021-01-14 15:00:00,68.18,68.23,68.14,68.2,25496.0,63.697,63.7437,63.6597,63.7157,25496.0
2021-01-14 15:05:00,68.19,68.21,68.09,68.11,20051.0,63.7064,63.725,63.6129,63.6316,20051.0
2021-01-14 15:10:00,68.1,68.1,67.97,68.01,34946.0,63.6223,63.6223,63.5008,63.5382,34946.0
2021-01-14 15:15:00,68.01,68.02,67.91,67.92,44383.0,63.5382,63.5475,63.4448,63.4541,44383.0
2021-01-14 15:20:00,67.91,68.05,67.91,68.01,36846.0,63.4448,63.5756,63.4448,63.5382,36846.0
2021-01-14 15:25:00,68.0,68.08,67.97,68.07,48204.0,63.5289,63.6036,63.5008,63.5943,48204.0
2021-01-14 15:30:00,68.07,68.14,68.01,68.13,56623.0,63.5943,63.6597,63.5382,63.6503,56623.0
2021-01-14 15:35:00,68.13,68.19,68.08,68.17,44774.0,63.6503,63.7064,63.6036,63.6877,44774.0
2021-01-14 15:40:00,68.16,68.19,68.09,68.13,70074.0,63.6783,63.7064,63.6129,63.6503,70074.0
2021-01-14 15:45:00,68.14,68.17,68.1,68.15,65933.0,63.6597,63.6877,63.6223,63.669,65933.0
2021-01-14 15:50:00,68.14,68.14,67.95,67.98,137776.0,63.6597,63.6597,63.4821,63.5102,137776.0
2021-01-14 15:55:00,67.98,68.06,67.92,68.02,249876.0,63.5102,63.5849,63.4541,63.5475,249876.0
2021-01-15 09:30:00,67.51,67.84,67.36,67.48,505035.0,63.0711,63.3794,62.9309,63.043,505035.0
2021-01-15 09:35:00,67.48,67.65,67.35,67.52,48415.0,63.043,63.2019,62.9216,63.0804,48415.0
2021-01-15 09:40:00,67.52,67.83,67.48,67.81,36101.0,63.0804,63.37,63.043,63.3514,36101.0
2021-01-15 09:45:00,67.79,68.05,67.73,68.01,44892.0,63.3327,63.5756,63.2766,63.5382,44892.0
2021-01-15 09:50:00,68.01,68.03,67.81,67.94,57723.0,63.5382,63.5569,63.3514,63.4728,57723.0
2021-01-15 09:55:00,67.94,68.05,67.9,68.01,45113.0,63.4728,63.5756,63.4354,63.5382,45113.0
2021-01-15 10:00:00,68.03,68.1,67.79,67.83,48622.0,63.5569,63.6223,63.3327,63.37,48622.0
2021-01-15 10:05:00,67.82,67.82,67.33,67.35,99220.0,63.3607,63.3607,62.9029,62.9216,99220.0
2021-01-15 10:10:00,67.36,67.59,67.31,67.46,49131.0,62.9309,63.1458,62.8842,63.0244,49131.0
2021-01-15 10:15:00,67.44,67.46,67.16,67.24,30571.0,63.0057,63.0244,62.7441,62.8188,30571.0
2021-01-15 10:20:00,67.26,67.26,67.04,67.11,33772.0,62.8375,62.8375,62.632,62.6974,33772.0
2021-01-15 10:25:00,67.1,67.31,67.07,67.29,47646.0,62.688,62.8842,62.66,62.8655,47646.0
2021-01-15 10:30:00,67.29,67.47,67.2,67.41,34724.0,62.8655,63.0337,62.7815,62.9777,34724.0
2021-01-15 10:35:00,67.42,67.48,67.38,67.42,33193.0,62.987,63.043,62.9496,62.987,33193.0
2021-01-15 10:40:00,67.42,67.49,67.39,67.44,34114.0,62.987,63.0524,62.959,63.0057,34114.0
2021-01-15 10:45:00,67.45,67.45,67.23,67.3,59194.0,63.015,63.015,62.8095,62.8749,59194.0
2021-01-15 10:50:00,67.3,67.47,67.3,67.31,60701.0,62.8749,63.0337,62.8749,62.8842,60701.0
2021-01-15 10:55:00,67.3,67.31,67.22,67.3,27857.0,62.8749,62.8842,62.8001,62.8749,27857.0
2021-01-15 11:00:00,67.31,67.42,67.31,67.38,32574.0,62.8842,62.987,62.8842,62.9496,32574.0
2021-01-15 11:05:00,67.37,67.46,67.3,67.44,13519.0,62.9403,63.0244,62.8749,63.0057,13519.0
2021-01-15 11:10:00,67.47,67.64,67.39,67.54,19666.0,63.0337,63.1925,62.959,63.0991,19666.0
2021-01-15 11:15:00,67.55,67.79,67.51,67.78,17714.0,63.1084,63.3327,63.0711,63.3233,17714.0
2021-01-15 11:20:00,67.78,67.88,67.77,67.82,48574.0,63.3233,63.4167,63.314,63.3607,48574.0
2021-01-15 11:25:00,67.84,67.97,67.81,67.97,32189.0,63.3794,63.5008,63.3514,63.5008,32189.0
2021-01-15 11:30:00,67.96,67.99,67.79,67.79,49495.0,63.4915,63.5195,63.3327,63.3327,49495.0
2021-01-15 11:35:00,67.77,67.93,67.73,67.93,41116.0,63.314,63.4635,63.2766,63.4635,41116.0
2021-01-15 11:40:00,67.93,68.02,67.93,67.98,26847.0,63.4635,63.5475,63.4635,63.5102,26847.0
2021-01-15 11:45:00,67.98,68.0,67.89,67.92,25841.0,63.5102,63.5289,63.4261,63.4541,25841.0
2021-01-15 11:50:00,67.91,67.93,67.78,67.87,23583.0,63.4448,63.4635,63.3233,63.4074,23583.0
2021-01-15 11:55:00,67.87,67.93,67.84,67.89,20948.0,63.4074,63.4635,63.3794,63.4261,20948.0
2021-01-15 12:00:00,67.87,68.04,67.86,68.03,36993.0,63.4074,63.5662,63.3981,63.5569,36993.0
2021-01-15 12:05:00,68.05,68.09,67.95,68.0,14078.0,63.5756,63.6129,63.4821,63.5289,14078.0
2021-01-15 12:10:00,68.01,68.07,67.99,68.03,17097.0,63.5382,63.5943,63.5195,63.5569,17097.0
2021-01-15 12:15:00,68.04,68.18,68.04,68.16,25874.0,63.5662,63.697,63.5662,63.6783,25874.0
2021-01-15 12:20:00,68.17,68.17,68.07,68.09,32026.0,63.6877,63.6877,63.5943,63.6129,32026.0
2021-01-15 12:25:00,68.08,68.08,67.99,68.02,21160.0,63.6036,63.6036,63.5195,63.5475,21160.0
2021-01-15 12:30:00,68.01,68.1,68.0,68.06,20971.0,63.5382,63.6223,63.5289,63.5849,20971.0
2021-01-15 12:35:00,68.07,68.13,68.05,68.1,17173.0,63.5943,63.6503,63.5756,63.6223,17173.0
2021-01-15 12:40:00,68.1,68.23,68.08,68.17,42900.0,63.6223,63.7437,63.6036,63.6877,42900.0
2021-01-15 12:45:00,68.16,68.2,68.14,68.16,21901.0,63.6783,63.7157,63.6597,63.6783,21901.0
2021-01-15 12:50:00,68.16,68.24,68.1,68.22,21231.0,63.6783,63.7531,63.6223,63.7344,21231.0
2021-01-15 12:55:00,68.23,68.25,68.17,68.23,12701.0,63.7437,63.7624,63.6877,63.7437,12701.0
2021-01-15 13:00:00,68.23,68.23,68.03,68.03,18372.0,63.7437,63.7437,63.5569,63.5569,18372.0
2021-01-15 13:05:00,68.02,68.16,68.02,68.16,16404.0,63.5475,63.6783,63.5475,63.6783,16404.0
2021-01-15 13:10:00,68.16,68.18,68.06,68.13,18697.0,63.6783,63.697,63.5849,63.6503,18697.0
2021-01-15 13:15:00,68.14,68.29,68.14,68.27,17442.0,63.6597,63.7998,63.6597,63.7811,17442.0
2021-01-15 13:20:00,68.27,68.33,68.27,68.31,31536.0,63.7811,63.8372,63.7811,63.8185,31536.0
2021-01-15 13:25:00,68.3,68.33,68.2,68.21,17220.0,63.8091,63.8372,63.7157,63.725,17220.0
2021-01-15 13:30:00,68.22,68.32,68.2,68.28,19976.0,63.7344,63.8278,63.7157,63.7904,19976.0
2021-01-15 13:35:00,68.29,68.34,68.25,68.33,19959.0,63.7998,63.8465,63.7624,63.8372,19959.0
2021-01-15 13:40:00,68.33,68.36,68.29,68.34,24068.0,63.8372,63.8652,63.7998,63.8465,24068.0
2021-01-15 13:45:00,68.35,68.36,68.22,68.22,38148.0,63.8558,63.8652,63.7344,63.7344,38148.0
2021-01-15 13:50:00,68.22,68.3,68.19,68.24,21786.0,63.7344,63.8091,63.7064,63.7531,21786.0
2021-01-15 13:55:00,68.23,68.4,68.21,68.39,32674.0,63.7437,63.9026,63.725,63.8932,32674.0
2021-01-15 14:00:00,68.4,68.43,68.35,68.41,25130.0,63.9026,63.9306,63.8558,63.9119,25130.0
2021-01-15 14:05:00,68.4,68.41,68.29,68.33,22358.0,63.9026,63.9119,63.7998,63.8372,22358.0
2021-01-15 14:10:00,68.32,68.33,68.27,68.29,20938.0,63.8278,63.8372,63.7811,63.7998,20938.0
2021-01-15 14:15:00,68.3,68.35,68.29,68.31,22133.0,63.8091,63.8558,63.7998,63.8185,22133.0
2021-01-15 14:20:00,68.31,68.39,68.3,68.39,31896.0,63.8185,63.8932,63.8091,63.8932,31896.0
2021-01-15 14:25:00,68.38,68.46,68.35,68.44,29876.0,63.8839,63.9586,63.8558,63.9399,29876.0
2021-01-15 14:30:00,68.45,68.51,68.43,68.47,24644.0,63.9493,64.0053,63.9306,63.968,24644.0
2021-01-15 14:35:00,68.47,68.53,68.45,68.48,22253.0,63.968,64.024,63.9493,63.9773,22253.0
2021-01-15 14:40:00,68.48,68.49,68.42,68.43,24489.0,63.9773,63.9866,63.9212,63.9306,24489.0
2021-01-15 14:45:00,68.41,68.44,68.39,68.42,44565.0,63.9119,63.9399,63.8932,63.9212,44565.0
2021-01-15 14:50:00,68.42,68.44,68.36,68.39,26430.0,63.9212,63.9399,63.8652,63.8932,26430.0
2021-01-15 14:55:00,68.39,68.39,68.31,68.31,38890.0,63.8932,63.8932,63.8185,63.8185,38890.0
2021-01-15 15:00:00,68.33,68.36,68.29,68.31,21806.0,63.8372,63.8652,63.7998,63.8185,21806.0
2021-01-15 15:05:00,68.3,68.33,68.21,68.33,29685.0,63.8091,63.8372,63.725,63.8372,29685.0
2021-01-15 15:10:00,68.33,68.51,68.33,68.5,55971.0,63.8372,64.0053,63.8372,63.996,55971.0
2021-01-15 15:15:00,68.52,68.57,68.48,68.56,77959.0,64.0147,64.0614,63.9773,64.052,77959.0
2021-01-15 15:20:00,68.55,68.57,68.49,68.5,81975.0,64.0427,64.0614,63.9866,63.996,81975.0
2021-01-15 15:25:00,68.49,68.56,68.46,68.53,52656.0,63.9866,64.052,63.9586,64.024,52656.0
2021-01-15 15:30:00,68.52,68.53,68.37,68.47,83614.0,64.0147,64.024,63.8745,63.968,83614.0
2021-01-15 15:35:00,68.47,68.53,68.44,68.45,77686.0,63.968,64.024,63.9399,63.9493,77686.0
2021-01-15 15:40:00,68.46,68.58,68.3,68.31,143070.0,63.9586,64.0707,63.8091,63.8185,143070.0
2021-01-15 15:45:00,68.3,68.4,68.29,68.31,110198.0,63.8091,63.9026,63.7998,63.8185,110198.0
2021-01-15 15:50:00,68.32,68.45,68.26,68.34,187936.0,63.8278,63.9493,63.7718,63.8465,187936.0
2021-01-15 15:55:00,68.33,68.54,68.29,68.46,372134.0,63.8372,64.0334,63.7998,63.9586,372134.0
2021-01-19 09:30:00,68.5,68.87,68.13,68.2,194194.0,63.996,64.3417,63.6503,63.7157,194194.0
2021-01-19 09:35:00,68.17,68.2,67.89,68.09,61948.0,63.6877,63.7157,63.4261,63.6129,61948.0
2021-01-19 09:40:00,68.1,68.1,67.91,68.04,49013.0,63.6223,63.6223,63.4448,63.5662,49013.0
2021-01-19 09:45:00,68.05,68.13,67.94,67.98,51433.0,63.5756,63.6503,63.4728,63.5102,51433.0
2021-01-19 09:50:00,67.98,68.03,67.81,67.86,55487.0,63.5102,63.5569,63.3514,63.3981,55487.0
2021-01-19 09:55:00,67.86,67.89,67.65,67.7,34793.0,63.3981,63.4261,63.2019,63.2486,34793.0
2021-01-19 10:00:00,67.7,67.74,67.38,67.44,65896.0,63.2486,63.286,62.9496,63.0057,65896.0
2021-01-19 10:05:00,67.43,67.52,67.34,67.45,58839.0,62.9963,63.0804,62.9123,63.015,58839.0
2021-01-19 10:10:00,67.44,67.6,67.43,67.6,47390.0,63.0057,63.1552,62.9963,63.1552,47390.0
2021-01-19 10:15:00,67.56,67.64,67.54,67.62,29503.0,63.1178,63.1925,63.0991,63.1738,29503.0
2021-01-19 10:20:00,67.59,67.74,67.55,67.69,17180.0,63.1458,63.286,63.1084,63.2392,17180.0
2021-01-19 10:25:00,67.68,67.77,67.6,67.67,18762.0,63.2299,63.314,63.1552,63.2206,18762.0
2021-01-19 10:30:00,67.68,67.71,67.61,67.69,12531.0,63.2299,63.2579,63.1645,63.2392,12531.0
2021-01-19 10:35:00,67.68,67.69,67.51,67.51,20011.0,63.2299,63.2392,63.0711,63.0711,20011.0
2021-01-19 10:40:00,67.52,67.67,67.5,67.6,19720.0,63.0804,63.2206,63.0617,63.1552,19720.0
2021-01-19 10:45:00,67.6,67.67,67.53,67.59,49836.0,63.1552,63.2206,63.0898,63.1458,49836.0
2021-01-19 10:50:00,67.59,67.63,67.51,67.63,20406.0,63.1458,63.1832,63.0711,63.1832,20406.0
2021-01-19 10:55:00,67.63,67.69,67.53,67.56,23869.0,63.1832,63.2392,63.0898,63.1178,23869.0
2021-01-19 11:00:00,67.56,67.62,67.5,67.55,27090.0,63.1178,63.1738,63.0617,63.1084,27090.0
2021-01-19 11:05:00,67.56,67.65,67.53,67.53,52972.0,63.1178,63.2019,63.0898,63.0898,52972.0
2021-01-19 11:10:00,67.53,67.55,67.46,67.49,24066.0,63.0898,63.1084,63.0244,63.0524,24066.0
2021-01-19 11:15:00,67.47,67.55,67.38,67.45,49454.0,63.0337,63.1084,62.9496,63.015,49454.0
2021-01-19 11:20:00,67.45,67.48,67.41,67.45,29306.0,63.015,63.043,62.9777,63.015,29306.0
2021-01-19 11:25:00,67.44,67.54,67.42,67.52,18277.0,63.0057,63.0991,62.987,63.0804,18277.0
2021-01-19 11:30:00,67.53,67.53,67.42,67.48,19253.0,63.0898,63.0898,62.987,63.043,19253.0
2021-01-19 11:35:00,67.48,67.64,67.45,67.64,17846.0,63.043,63.1925,63.015,63.1925,17846.0
2021-01-19 11:40:00,67.63,67.72,67.59,67.65,32892.0,63.1832,63.2673,63.1458,63.2019,32892.0
2021-01-19 11:45:00,67.66,67.72,67.61,67.63,21983.0,63.2112,63.2673,63.1645,63.1832,21983.0
2021-01-19 11:50:00,67.63,67.66,67.57,67.57,15135.0,63.1832,63.2112,63.1271,63.1271,15135.0
2021-01-19 11:55:00,67.57,67.59,67.43,67.44,17166.0,63.1271,63.1458,62.9963,63.0057,17166.0
2021-01-19 12:00:00,67.42,67.53,67.4,67.51,13519.0,62.987,63.0898,62.9683,63.0711,13519.0
2021-01-19 12:05:00,67.51,67.58,67.48,67.53,19228.0,63.0711,63.1365,63.043,63.0898,19228.0
2021-01-19 12:10:00,67.53,67.58,67.52,67.58,13476.0,63.0898,63.1365,63.0804,63.1365,13476.0
2021-01-19 12:15:00,67.59,67.61,67.5,67.56,25192.0,63.1458,63.1645,63.0617,63.1178,25192.0
2021-01-19 12:20:00,67.56,67.67,67.56,67.64,31332.0,63.1178,63.2206,63.1178,63.1925,31332.0
2021-01-19 12:25:00,67.64,67.77,67.64,67.73,29537.0,63.1925,63.314,63.1925,63.2766,29537.0
2021-01-19 12:30:00,67.73,67.75,67.68,67.71,20457.0,63.2766,63.2953,63.2299,63.2579,20457.0
2021-01-19 12:35:00,67.7,67.76,67.7,67.73,14302.0,63.2486,63.3046,63.2486,63.2766,14302.0
2021-01-19 12:40:00,67.72,67.88,67.7,67.88,16503.0,63.2673,63.4167,63.2486,63.4167,16503.0
2021-01-19 12:45:00,67.89,67.91,67.8,67.81,27071.0,63.4261,63.4448,63.342,63.3514,27071.0
2021-01-19 12:50:00,67.81,67.88,67.79,67.86,18017.0,63.3514,63.4167,63.3327,63.3981,18017.0
2021-01-19 12:55:00,67.86,67.97,67.8,67.94,34487.0,63.3981,63.5008,63.342,63.4728,34487.0
2021-01-19 13:00:00,67.94,67.95,67.83,67.88,26290.0,63.4728,63.4821,63.37,63.4167,26290.0
2021-01-19 13:05:00,67.87,67.95,67.86,67.95,18314.0,63.4074,63.4821,63.3981,63.4821,18314.0
2021-01-19 13:10:00,67.94,67.94,67.77,67.78,14774.0,63.4728,63.4728,63.314,63.3233,14774.0
2021-01-19 13:15:00,67.76,67.78,67.69,67.71,10884.0,63.3046,63.3233,63.2392,63.2579,10884.0
2021-01-19 13:20:00,67.71,67.8,67.7,67.78,19566.0,63.2579,63.342,63.2486,63.3233,19566.0
2021-01-19 13:25:00,67.79,67.86,67.78,67.86,19438.0,63.3327,63.3981,63.3233,63.3981,19438.0
2021-01-19 13:30:00,67.86,67.86,67.78,67.82,12291.0,63.3981,63.3981,63.3233,63.3607,12291.0
2021-01-19 13:35:00,67.83,67.85,67.76,67.77,10213.0,63.37,63.3887,63.3046,63.314,10213.0
2021-01-19 13:40:00,67.77,67.79,67.68,67.74,16924.0,63.314,63.3327,63.2299,63.286,16924.0
2021-01-19 13:45:00,67.75,67.82,67.72,67.8,10976.0,63.2953,63.3607,63.2673,63.342,10976.0
2021-01-19 13:50:00,67.81,67.88,67.81,67.88,11275.0,63.3514,63.4167,63.3514,63.4167,11275.0
2021-01-19 13:55:00,67.87,67.93,67.84,67.9,30783.0,63.4074,63.4635,63.3794,63.4354,30783.0
2021-01-19 14:00:00,67.9,67.92,67.79,67.81,22752.0,63.4354,63.4541,63.3327,63.3514,22752.0
2021-01-19 14:05:00,67.81,67.87,67.79,67.87,12666.0,63.3514,63.4074,63.3327,63.4074,12666.0
2021-01-19 14:10:00,67.86,67.88,67.82,67.85,21271.0,63.3981,63.4167,63.3607,63.3887,21271.0
2021-01-19 14:15:00,67.84,67.86,67.78,67.8,18509.0,63.3794,63.3981,63.3233,63.342,18509.0
2021-01-19 14:20:00,67.8,67.8,67.6,67.62,34687.0,63.342,63.342,63.1552,63.1738,34687.0
2021-01-19 14:25:00,67.61,67.65,67.5,67.51,47526.0,63.1645,63.2019,63.0617,63.0711,47526.0
2021-01-19 14:30:00,67.49,67.57,67.47,67.47,26315.0,63.0524,63.1271,63.0337,63.0337,26315.0
2021-01-19 14:35:00,67.47,67.54,67.47,67.48,29008.0,63.0337,63.0991,63.0337,63.043,29008.0
2021-01-19 14:40:00,67.49,67.53,67.36,67.36,23575.0,63.0524,63.0898,62.9309,62.9309,23575.0
2021-01-19 14:45:00,67.35,67.4,67.3,67.38,29897.0,62.9216,62.9683,62.8749,62.9496,29897.0
2021-01-19 14:50:00,67.38,67.39,67.32,67.34,29253.0,62.9496,62.959,62.8936,62.9123,29253.0
2021-01-19 14:55:00,67.33,67.42,67.32,67.38,37311.0,62.9029,62.987,62.8936,62.9496,37311.0
2021-01-19 15:00:00,67.37,67.4,67.34,67.39,19017.0,62.9403,62.9683,62.9123,62.959,19017.0
2021-01-19 15:05:00,67.39,67.4,67.34,67.34,19727.0,62.959,62.9683,62.9123,62.9123,19727.0
2021-01-19 15:10:00,67.34,67.35,67.28,67.32,22715.0,62.9123,62.9216,62.8562,62.8936,22715.0
2021-01-19 15:15:00,67.32,67.37,67.29,67.36,37258.0,62.8936,62.9403,62.8655,62.9309,37258.0
2021-01-19 15:20:00,67.37,67.38,67.23,67.27,56203.0,62.9403,62.9496,62.8095,62.8469,56203.0
2021-01-19 15:25:00,67.27,67.32,67.27,67.3,36824.0,62.8469,62.8936,62.8469,62.8749,36824.0
2021-01-19 15:30:00,67.3,67.3,67.19,67.28,62574.0,62.8749,62.8749,62.7721,62.8562,62574.0
2021-01-19 15:35:00,67.29,67.29,67.19,67.27,56955.0,62.8655,62.8655,62.7721,62.8469,56955.0
2021-01-19 15:40:00,67.26,67.33,67.18,67.3,80328.0,62.8375,62.9029,62.7628,62.8749,80328.0
2021-01-19 15:45:00,67.3,67.33,67.25,67.28,75618.0,62.8749,62.9029,62.8282,62.8562,75618.0
2021-01-19 15:50:00,67.28,67.28,67.08,67.22,136133.0,62.8562,62.8562,62.6693,62.8001,136133.0
2021-01-19 15:55:00,67.21,67.23,67.11,67.18,361787.0,62.7908,62.8095,62.6974,62.7628,361787.0
2021-01-20 09:30:00,67.53,68.35,67.36,68.32,158781.0,63.0898,63.8558,62.9309,63.8278,158781.0
2021-01-20 09:35:00,68.25,68.26,68.0,68.22,43150.0,63.7624,63.7718,63.5289,63.7344,43150.0
2021-01-20 09:40:00,68.21,68.22,67.82,67.9,61342.0,63.725,63.7344,63.3607,63.4354,61342.0
2021-01-20 09:45:00,67.91,68.01,67.89,67.91,34948.0,63.4448,63.5382,63.4261,63.4448,34948.0
2021-01-20 09:50:00,67.89,67.91,67.83,67.88,56388.0,63.4261,63.4448,63.37,63.4167,56388.0
2021-01-20 09:55:00,67.86,68.04,67.84,67.89,47683.0,63.3981,63.5662,63.3794,63.4261,47683.0
2021-01-20 10:00:00,67.91,68.04,67.89,67.99,23416.0,63.4448,63.5662,63.4261,63.5195,23416.0
2021-01-20 10:05:00,68.02,68.04,67.9,67.93,22007.0,63.5475,63.5662,63.4354,63.4635,22007.0
2021-01-20 10:10:00,67.94,67.95,67.85,67.94,27298.0,63.4728,63.4821,63.3887,63.4728,27298.0
2021-01-20 10:15:00,67.96,68.03,67.93,67.94,27109.0,63.4915,63.5569,63.4635,63.4728,27109.0
2021-01-20 10:20:00,67.94,68.04,67.86,67.99,18191.0,63.4728,63.5662,63.3981,63.5195,18191.0
2021-01-20 10:25:00,67.99,67.99,67.84,67.89,28559.0,63.5195,63.5195,63.3794,63.4261,28559.0
2021-01-20 10:30:00,67.9,68.2,67.9,68.15,36489.0,63.4354,63.7157,63.4354,63.669,36489.0
2021-01-20 10:35:00,68.15,68.28,68.11,68.25,45547.0,63.669,63.7904,63.6316,63.7624,45547.0
2021-01-20 10:40:00,68.25,68.32,68.19,68.24,22364.0,63.7624,63.8278,63.7064,63.7531,22364.0
2021-01-20 10:45:00,68.26,68.31,68.22,68.3,43181.0,63.7718,63.8185,63.7344,63.8091,43181.0
2021-01-20 10:50:00,68.3,68.43,68.28,68.4,26979.0,63.8091,63.9306,63.7904,63.9026,26979.0
2021-01-20 10:55:00,68.4,68.59,68.4,68.55,69819.0,63.9026,64.0801,63.9026,64.0427,69819.0
2021-01-20 11:00:00,68.55,68.56,68.45,68.5,38631.0,64.0427,64.052,63.9493,63.996,38631.0
2021-01-20 11:05:00,68.5,68.54,68.46,68.52,41431.0,63.996,64.0334,63.9586,64.0147,41431.0
2021-01-20 11:10:00,68.52,68.61,68.49,68.6,48986.0,64.0147,64.0987,63.9866,64.0894,48986.0
2021-01-20 11:15:00,68.61,68.7,68.59,68.68,32614.0,64.0987,64.1828,64.0801,64.1641,32614.0
2021-01-20 11:20:00,68.66,68.71,68.64,68.66,47409.0,64.1455,64.1922,64.1268,64.1455,47409.0
2021-01-20 11:25:00,68.67,68.67,68.48,68.48,41042.0,64.1548,64.1548,63.9773,63.9773,41042.0
2021-01-20 11:30:00,68.47,68.54,68.4,68.5,26739.0,63.968,64.0334,63.9026,63.996,26739.0
2021-01-20 11:35:00,68.5,68.62,68.49,68.6,25022.0,63.996,64.1081,63.9866,64.0894,25022.0
2021-01-20 11:40:00,68.6,68.65,68.55,68.56,21090.0,64.0894,64.1361,64.0427,64.052,21090.0
2021-01-20 11:45:00,68.55,68.58,68.5,68.54,18660.0,64.0427,64.0707,63.996,64.0334,18660.0
2021-01-20 11:50:00,68.56,68.6,68.51,68.54,12639.0,64.052,64.0894,64.0053,64.0334,12639.0
2021-01-20 11:55:00,68.55,68.64,68.5,68.6,23480.0,64.0427,64.1268,63.996,64.0894,23480.0
2021-01-20 12:00:00,68.59,68.66,68.58,68.61,53086.0,64.0801,64.1455,64.0707,64.0987,53086.0
2021-01-20 12:05:00,68.61,68.61,68.55,68.56,21058.0,64.0987,64.0987,64.0427,64.052,21058.0
2021-01-20 12:10:00,68.56,68.58,68.49,68.49,22281.0,64.052,64.0707,63.9866,63.9866,22281.0
2021-01-20 12:15:00,68.51,68.58,68.5,68.52,11582.0,64.0053,64.0707,63.996,64.0147,11582.0
2021-01-20 12:20:00,68.53,68.56,68.49,68.52,23216.0,64.024,64.052,63.9866,64.0147,23216.0
2021-01-20 12:25:00,68.52,68.53,68.41,68.43,24384.0,64.0147,64.024,63.9119,63.9306,24384.0
2021-01-20 12:30:00,68.44,68.48,68.42,68.47,11207.0,63.9399,63.9773,63.9212,63.968,11207.0
2021-01-20 12:35:00,68.47,68.5,68.45,68.48,9390.0,63.968,63.996,63.9493,63.9773,9390.0
2021-01-20 12:40:00,68.48,68.52,68.45,68.51,12951.0,63.9773,64.0147,63.9493,64.0053,12951.0
2021-01-20 12:45:00,68.5,68.58,68.47,68.5,25046.0,63.996,64.0707,63.968,63.996,25046.0
2021-01-20 12:50:00,68.49,68.57,68.46,68.52,32311.0,63.9866,64.0614,63.9586,64.0147,32311.0
2021-01-20 12:55:00,68.52,68.53,68.42,68.45,36916.0,64.0147,64.024,63.9212,63.9493,36916.0
2021-01-20 13:00:00,68.47,68.51,68.44,68.48,19183.0,63.968,64.0053,63.9399,63.9773,19183.0
2021-01-20 13:05:00,68.48,68.61,68.47,68.6,28688.0,63.9773,64.0987,63.968,64.0894,28688.0
2021-01-20 13:10:00,68.61,68.65,68.59,68.65,39721.0,64.0987,64.1361,64.0801,64.1361,39721.0
2021-01-20 13:15:00,68.65,68.72,68.61,68.66,70829.0,64.1361,64.2015,64.0987,64.1455,70829.0
2021-01-20 13:20:00,68.66,68.66,68.58,68.63,33397.0,64.1455,64.1455,64.0707,64.1174,33397.0
2021-01-20 13:25:00,68.62,68.71,68.61,68.64,14857.0,64.1081,64.1922,64.0987,64.1268,14857.0
2021-01-20 13:30:00,68.64,68.68,68.59,68.67,20697.0,64.1268,64.1641,64.0801,64.1548,20697.0
2021-01-20 13:35:00,68.67,68.68,68.62,68.66,21454.0,64.1548,64.1641,64.1081,64.1455,21454.0
2021-01-20 13:40:00,68.65,68.68,68.57,68.58,45466.0,64.1361,64.1641,64.0614,64.0707,45466.0
2021-01-20 13:45:00,68.58,68.58,68.44,68.46,13838.0,64.0707,64.0707,63.9399,63.9586,13838.0
2021-01-20 13:50:00,68.46,68.5,68.41,68.42,27184.0,63.9586,63.996,63.9119,63.9212,27184.0
2021-01-20 13:55:00,68.42,68.46,68.34,68.34,20497.0,63.9212,63.9586,63.8465,63.8465,20497.0
2021-01-20 14:00:00,68.34,68.4,68.31,68.34,24792.0,63.8465,63.9026,63.8185,63.8465,24792.0
2021-01-20 14:05:00,68.34,68.41,68.31,68.35,18501.0,63.8465,63.9119,63.8185,63.8558,18501.0
2021-01-20 14:10:00,68.35,68.39,68.24,68.31,35084.0,63.8558,63.8932,63.7531,63.8185,35084.0
2021-01-20 14:15:00,68.31,68.35,68.3,68.31,24611.0,63.8185,63.8558,63.8091,63.8185,24611.0
2021-01-20 14:20:00,68.31,68.37,68.3,68.36,23272.0,63.8185,63.8745,63.8091,63.8652,23272.0
2021-01-20 14:25:00,68.37,68.43,68.36,68.42,19981.0,63.8745,63.9306,63.8652,63.9212,19981.0
2021-01-20 14:30:00,68.42,68.43,68.36,68.4,21015.0,63.9212,63.9306,63.8652,63.9026,21015.0
2021-01-20 14:35:00,68.39,68.43,68.36,68.41,34782.0,63.8932,63.9306,63.8652,63.9119,34782.0
2021-01-20 14:40:00,68.41,68.49,68.39,68.47,39606.0,63.9119,63.9866,63.8932,63.968,39606.0
2021-01-20 14:45:00,68.47,68.5,68.42,68.5,31581.0,63.968,63.996,63.9212,63.996,31581.0
2021-01-20 14:50:00,68.5,68.54,68.47,68.53,23275.0,63.996,64.0334,63.968,64.024,23275.0
2021-01-20 14:55:00,68.54,68.6,68.49,68.52,31261.0,64.0334,64.0894,63.9866,64.0147,31261.0
2021-01-20 15:00:00,68.52,68.53,68.39,68.45,28859.0,64.0147,64.024,63.8932,63.9493,28859.0
2021-01-20 15:05:00,68.45,68.51,68.44,68.49,27606.0,63.9493,64.0053,63.9399,63.9866,27606.0
2021-01-20 15:10:00,68.49,68.52,68.4,68.44,35677.0,63.9866,64.0147,63.9026,63.9399,35677.0
2021-01-20 15:15:00,68.45,68.48,68.4,68.43,26273.0,63.9493,63.9773,63.9026,63.9306,26273.0
2021-01-20 15:20:00,68.44,68.57,68.43,68.48,41957.0,63.9399,64.0614,63.9306,63.9773,41957.0
2021-01-20 15:25:00,68.48,68.54,68.46,68.53,34632.0,63.9773,64.0334,63.9586,64.024,34632.0
2021-01-20 15:30:00,68.52,68.54,68.47,68.5,33137.0,64.0147,64.0334,63.968,63.996,33137.0
2021-01-20 15:35:00,68.51,68.51,68.45,68.5,54483.0,64.0053,64.0053,63.9493,63.996,54483.0
2021-01-20 15:40:00,68.49,68.51,68.44,68.48,46468.0,63.9866,64.0053,63.9399,63.9773,46468.0
2021-01-20 15:45:00,68.47,68.48,68.3,68.31,54515.0,63.968,63.9773,63.8091,63.8185,54515.0
2021-01-20 15:50:00,68.29,68.42,68.28,68.34,83263.0,63.7998,63.9212,63.7904,63.8465,83263.0
2021-01-20 15:55:00,68.34,68.4,68.28,68.3,236424.0,63.8465,63.9026,63.7904,63.8091,236424.0
2021-01-21 09:30:00,68.35,68.49,68.15,68.34,82568.0,63.8558,63.9866,63.669,63.8465,82568.0
2021-01-21 09:35:00,68.37,68.57,68.33,68.48,40509.0,63.8745,64.0614,63.8372,63.9773,40509.0
2021-01-21 09:40:00,68.46,68.48,68.16,68.16,46193.0,63.9586,63.9773,63.6783,63.6783,46193.0
2021-01-21 09:45:00,68.16,68.24,68.03,68.08,17657.0,63.6783,63.7531,63.5569,63.6036,17657.0
2021-01-21 09:50:00,68.05,68.21,67.97,68.15,22581.0,63.5756,63.725,63.5008,63.669,22581.0
2021-01-21 09:55:00,68.16,68.47,68.13,68.43,44288.0,63.6783,63.968,63.6503,63.9306,44288.0
2021-01-21 10:00:00,68.43,68.43,68.2,68.25,27223.0,63.9306,63.9306,63.7157,63.7624,27223.0
2021-01-21 10:05:00,68.26,68.33,68.22,68.29,14891.0,63.7718,63.8372,63.7344,63.7998,14891.0
2021-01-21 10:10:00,68.29,68.45,68.26,68.43,14164.0,63.7998,63.9493,63.7718,63.9306,14164.0
2021-01-21 10:15:00,68.43,68.47,68.33,68.35,19550.0,63.9306,63.968,63.8372,63.8558,19550.0
2021-01-21 10:20:00,68.34,68.46,68.26,68.4,16746.0,63.8465,63.9586,63.7718,63.9026,16746.0
2021-01-21 10:25:00,68.41,68.59,68.39,68.56,18704.0,63.9119,64.0801,63.8932,64.052,18704.0
2021-01-21 10:30:00,68.57,68.68,68.55,68.57,40741.0,64.0614,64.1641,64.0427,64.0614,40741.0
2021-01-21 10:35:00,68.6,68.69,68.54,68.65,24548.0,64.0894,64.1735,64.0334,64.1361,24548.0
2021-01-21 10:40:00,68.65,68.77,68.6,68.74,22523.0,64.1361,64.2482,64.0894,64.2202,22523.0
2021-01-21 10:45:00,68.75,68.75,68.64,68.64,20310.0,64.2295,64.2295,64.1268,64.1268,20310.0
2021-01-21 10:50:00,68.64,68.71,68.62,68.65,22468.0,64.1268,64.1922,64.1081,64.1361,22468.0
2021-01-21 10:55:00,68.66,68.67,68.54,68.58,28730.0,64.1455,64.1548,64.0334,64.0707,28730.0
2021-01-21 11:00:00,68.57,68.59,68.5,68.56,13781.0,64.0614,64.0801,63.996,64.052,13781.0
2021-01-21 11:05:00,68.56,68.56,68.38,68.44,19532.0,64.052,64.052,63.8839,63.9399,19532.0
2021-01-21 11:10:00,68.43,68.43,68.35,68.37,16555.0,63.9306,63.9306,63.8558,63.8745,16555.0
2021-01-21 11:15:00,68.36,68.36,68.21,68.25,22992.0,63.8652,63.8652,63.725,63.7624,22992.0
2021-01-21 11:20:00,68.25,68.25,68.13,68.19,20270.0,63.7624,63.7624,63.6503,63.7064,20270.0
2021-01-21 11:25:00,68.19,68.22,68.12,68.12,23898.0,63.7064,63.7344,63.641,63.641,23898.0
2021-01-21 11:30:00,68.1,68.18,68.08,68.18,40809.0,63.6223,63.697,63.6036,63.697,40809.0
2021-01-21 11:35:00,68.19,68.23,68.17,68.2,23062.0,63.7064,63.7437,63.6877,63.7157,23062.0
2021-01-21 11:40:00,68.2,68.22,68.15,68.2,13010.0,63.7157,63.7344,63.669,63.7157,13010.0
2021-01-21 11:45:00,68.2,68.31,68.19,68.25,12656.0,63.7157,63.8185,63.7064,63.7624,12656.0
2021-01-21 11:50:00,68.25,68.33,68.23,68.29,17139.0,63.7624,63.8372,63.7437,63.7998,17139.0
2021-01-21 11:55:00,68.29,68.41,68.28,68.36,16183.0,63.7998,63.9119,63.7904,63.8652,16183.0
2021-01-21 12:00:00,68.36,68.4,68.3,68.37,14510.0,63.8652,63.9026,63.8091,63.8745,14510.0
2021-01-21 12:05:00,68.36,68.41,68.32,68.4,16643.0,63.8652,63.9119,63.8278,63.9026,16643.0
2021-01-21 12:10:00,68.39,68.4,68.34,68.36,19309.0,63.8932,63.9026,63.8465,63.8652,19309.0
2021-01-21 12:15:00,68.36,68.37,68.26,68.27,15803.0,63.8652,63.8745,63.7718,63.7811,15803.0
2021-01-21 12:20:00,68.29,68.42,68.29,68.41,22714.0,63.7998,63.9212,63.7998,63.9119,22714.0
2021-01-21 12:25:00,68.4,68.46,68.37,68.37,10483.0,63.9026,63.9586,63.8745,63.8745,10483.0
2021-01-21 12:30:00,68.37,68.41,68.34,68.36,17518.0,63.8745,63.9119,63.8465,63.8652,17518.0
2021-01-21 12:35:00,68.36,68.44,68.35,68.4,10426.0,63.8652,63.9399,63.8558,63.9026,10426.0
2021-01-21 12:40:00,68.42,68.46,68.4,68.46,12118.0,63.9212,63.9586,63.9026,63.9586,12118.0
2021-01-21 12:45:00,68.45,68.48,68.42,68.48,14115.0,63.9493,63.9773,63.9212,63.9773,14115.0
2021-01-21 12:50:00,68.48,68.48,68.41,68.43,5738.0,63.9773,63.9773,63.9119,63.9306,5738.0
2021-01-21 12:55:00,68.41,68.53,68.38,68.5,16198.0,63.9119,64.024,63.8839,63.996,16198.0
2021-01-21 13:00:00,68.49,68.5,68.43,68.45,9733.0,63.9866,63.996,63.9306,63.9493,9733.0
2021-01-21 13:05:00,68.44,68.45,68.37,68.4,11933.0,63.9399,63.9493,63.8745,63.9026,11933.0
2021-01-21 13:10:00,68.4,68.47,68.39,68.47,11195.0,63.9026,63.968,63.8932,63.968,11195.0
2021-01-21 13:15:00,68.47,68.47,68.39,68.4,11886.0,63.968,63.968,63.8932,63.9026,11886.0
2021-01-21 13:20:00,68.41,68.46,68.39,68.42,11918.0,63.9119,63.9586,63.8932,63.9212,11918.0
2021-01-21 13:25:00,68.42,68.44,68.36,68.38,9739.0,63.9212,63.9399,63.8652,63.8839,9739.0
2021-01-21 13:30:00,68.34,68.44,68.34,68.44,11234.0,63.8465,63.9399,63.8465,63.9399,11234.0
2021-01-21 13:35:00,68.47,68.51,68.46,68.51,15644.0,63.968,64.0053,63.9586,64.0053,15644.0
2021-01-21 13:40:00,68.5,68.51,68.31,68.45,54788.0,63.996,64.0053,63.8185,63.9493,54788.0
2021-01-21 13:45:00,68.45,68.52,68.44,68.48,250775.0,63.9493,64.0147,63.9399,63.9773,250775.0
2021-01-21 13:50:00,68.48,68.6,68.48,68.57,16553.0,63.9773,64.0894,63.9773,64.0614,16553.0
2021-01-21 13:55:00,68.56,68.57,68.44,68.44,60756.0,64.052,64.0614,63.9399,63.9399,60756.0
2021-01-21 14:00:00,68.45,68.47,68.3,68.38,72823.0,63.9493,63.968,63.8091,63.8839,72823.0
2021-01-21 14:05:00,68.38,68.53,68.37,68.52,34510.0,63.8839,64.024,63.8745,64.0147,34510.0
2021-01-21 14:10:00,68.52,68.59,68.5,68.59,25344.0,64.0147,64.0801,63.996,64.0801,25344.0
2021-01-21 14:15:00,68.59,68.61,68.46,68.5,32650.0,64.0801,64.0987,63.9586,63.996,32650.0
2021-01-21 14:20:00,68.49,68.5,68.41,68.42,21596.0,63.9866,63.996,63.9119,63.9212,21596.0
2021-01-21 14:25:00,68.42,68.44,68.38,68.42,24351.0,63.9212,63.9399,63.8839,63.9212,24351.0
2021-01-21 14:30:00,68.43,68.52,68.41,68.5,47212.0,63.9306,64.0147,63.9119,63.996,47212.0
2021-01-21 14:35:00,68.51,68.62,68.5,68.61,37718.0,64.0053,64.1081,63.996,64.0987,37718.0
2021-01-21 14:40:00,68.6,68.64,68.5,68.55,26883.0,64.0894,64.1268,63.996,64.0427,26883.0
2021-01-21 14:45:00,68.55,68.56,68.48,68.5,40775.0,64.0427,64.052,63.9773,63.996,40775.0
2021-01-21 14:50:00,68.49,68.5,68.39,68.39,14785.0,63.9866,63.996,63.8932,63.8932,14785.0
2021-01-21 14:55:00,68.4,68.44,68.39,68.4,18814.0,63.9026,63.9399,63.8932,63.9026,18814.0
2021-01-21 15:00:00,68.39,68.42,68.29,68.42,20312.0,63.8932,63.9212,63.7998,63.9212,20312.0
2021-01-21 15:05:00,68.4,68.47,68.36,68.45,124452.0,63.9026,63.968,63.8652,63.9493,124452.0
2021-01-21 15:10:00,68.45,68.46,68.3,68.31,19930.0,63.9493,63.9586,63.8091,63.8185,19930.0
2021-01-21 15:15:00,68.32,68.35,68.23,68.24,34202.0,63.8278,63.8558,63.7437,63.7531,34202.0
2021-01-21 15:20:00,68.25,68.27,68.17,68.23,23810.0,63.7624,63.7811,63.6877,63.7437,23810.0
2021-01-21 15:25:00,68.23,68.29,68.21,68.26,21804.0,63.7437,63.7998,63.725,63.7718,21804.0
2021-01-21 15:30:00,68.26,68.31,68.23,68.28,23041.0,63.7718,63.8185,63.7437,63.7904,23041.0
2021-01-21 15:35:00,68.28,68.3,68.24,68.3,59511.0,63.7904,63.8091,63.7531,63.8091,59511.0
2021-01-21 15:40:00,68.28,68.33,68.26,68.33,20041.0,63.7904,63.8372,63.7718,63.8372,20041.0
2021-01-21 15:45:00,68.33,68.34,68.28,68.29,64974.0,63.8372,63.8465,63.7904,63.7998,64974.0
2021-01-21 15:50:00,68.29,68.31,68.25,68.28,126110.0,63.7998,63.8185,63.7624,63.7904,126110.0
2021-01-21 15:55:00,68.28,68.29,68.04,68.08,270877.0,63.7904,63.7998,63.5662,63.6036,270877.0
2021-01-22 09:30:00,67.88,68.2,67.56,67.6,137212.0,63.4167,63.7157,63.1178,63.1552,137212.0
2021-01-22 09:35:00,67.61,67.67,67.31,67.37,43009.0,63.1645,63.2206,62.8842,62.9403,43009.0
2021-01-22 09:40:00,67.35,67.36,67.19,67.27,24975.0,62.9216,62.9309,62.7721,62.8469,24975.0
2021-01-22 09:45:00,67.27,67.39,67.24,67.33,41531.0,62.8469,62.959,62.8188,62.9029,41531.0
2021-01-22 09:50:00,67.32,67.46,67.29,67.43,22044.0,62.8936,63.0244,62.8655,62.9963,22044.0
2021-01-22 09:55:00,67.44,67.52,67.38,67.45,72620.0,63.0057,63.0804,62.9496,63.015,72620.0
2021-01-22 10:00:00,67.44,67.73,67.44,67.63,32711.0,63.0057,63.2766,63.0057,63.1832,32711.0
2021-01-22 10:05:00,67.65,67.78,67.62,67.76,34165.0,63.2019,63.3233,63.1738,63.3046,34165.0
2021-01-22 10:10:00,67.76,68.07,67.73,68.05,33125.0,63.3046,63.5943,63.2766,63.5756,33125.0
2021-01-22 10:15:00,68.05,68.05,67.85,67.94,25220.0,63.5756,63.5756,63.3887,63.4728,25220.0
2021-01-22 10:20:00,67.93,67.94,67.73,67.77,18913.0,63.4635,63.4728,63.2766,63.314,18913.0
2021-01-22 10:25:00,67.77,67.77,67.55,67.57,20095.0,63.314,63.314,63.1084,63.1271,20095.0
2021-01-22 10:30:00,67.54,67.61,67.44,67.5,24081.0,63.0991,63.1645,63.0057,63.0617,24081.0
2021-01-22 10:35:00,67.51,67.57,67.45,67.56,41614.0,63.0711,63.1271,63.015,63.1178,41614.0
2021-01-22 10:40:00,67.57,67.66,67.55,67.62,15590.0,63.1271,63.2112,63.1084,63.1738,15590.0
2021-01-22 10:45:00,67.6,67.76,67.55,67.74,19764.0,63.1552,63.3046,63.1084,63.286,19764.0
2021-01-22 10:50:00,67.75,67.83,67.68,67.73,12863.0,63.2953,63.37,63.2299,63.2766,12863.0
2021-01-22 10:55:00,67.72,67.74,67.6,67.61,18595.0,63.2673,63.286,63.1552,63.1645,18595.0
2021-01-22 11:00:00,67.6,67.66,67.55,67.66,22289.0,63.1552,63.2112,63.1084,63.2112,22289.0
2021-01-22 11:05:00,67.71,67.73,67.57,67.57,11401.0,63.2579,63.2766,63.1271,63.1271,11401.0
2021-01-22 11:10:00,67.57,67.59,67.45,67.45,19892.0,63.1271,63.1458,63.015,63.015,19892.0
2021-01-22 11:15:00,67.46,67.62,67.44,67.58,24752.0,63.0244,63.1738,63.0057,63.1365,24752.0
2021-01-22 11:20:00,67.58,67.61,67.48,67.49,16002.0,63.1365,63.1645,63.043,63.0524,16002.0
2021-01-22 11:25:00,67.49,67.64,67.47,67.52,28036.0,63.0524,63.1925,63.0337,63.0804,28036.0
2021-01-22 11:30:00,67.52,67.65,67.51,67.59,21286.0,63.0804,63.2019,63.0711,63.1458,21286.0
2021-01-22 11:35:00,67.59,67.59,67.44,67.48,39880.0,63.1458,63.1458,63.0057,63.043,39880.0
2021-01-22 11:40:00,67.49,67.54,67.43,67.46,28624.0,63.0524,63.0991,62.9963,63.0244,28624.0
2021-01-22 11:45:00,67.45,67.55,67.42,67.53,29127.0,63.015,63.1084,62.987,63.0898,29127.0
2021-01-22 11:50:00,67.53,67.55,67.45,67.45,27145.0,63.0898,63.1084,63.015,63.015,27145.0
2021-01-22 11:55:00,67.45,67.49,67.36,67.44,49223.0,63.015,63.0524,62.9309,63.0057,49223.0
2021-01-22 12:00:00,67.44,67.53,67.33,67.36,90562.0,63.0057,63.0898,62.9029,62.9309,90562.0
2021-01-22 12:05:00,67.35,67.42,67.31,67.33,29279.0,62.9216,62.987,62.8842,62.9029,29279.0
2021-01-22 12:10:00,67.32,67.37,67.29,67.32,28753.0,62.8936,62.9403,62.8655,62.8936,28753.0
2021-01-22 12:15:00,67.31,67.35,67.23,67.29,40903.0,62.8842,62.9216,62.8095,62.8655,40903.0
2021-01-22 12:20:00,67.29,67.3,67.23,67.26,27248.0,62.8655,62.8749,62.8095,62.8375,27248.0
2021-01-22 12:25:00,67.25,67.28,67.17,67.18,30431.0,62.8282,62.8562,62.7534,62.7628,30431.0
2021-01-22 12:30:00,67.18,67.21,67.1,67.13,33819.0,62.7628,62.7908,62.688,62.7161,33819.0
2021-01-22 12:35:00,67.13,67.16,67.07,67.12,40449.0,62.7161,62.7441,62.66,62.7067,40449.0
2021-01-22 12:40:00,67.11,67.16,67.08,67.13,36583.0,62.6974,62.7441,62.6693,62.7161,36583.0
2021-01-22 12:45:00,67.13,67.17,67.07,67.15,34500.0,62.7161,62.7534,62.66,62.7347,34500.0
2021-01-22 12:50:00,67.15,67.18,67.1,67.15,22353.0,62.7347,62.7628,62.688,62.7347,22353.0
2021-01-22 12:55:00,67.15,67.18,67.09,67.1,21169.0,62.7347,62.7628,62.6787,62.688,21169.0
2021-01-22 13:00:00,67.13,67.13,67.06,67.09,17757.0,62.7161,62.7161,62.6507,62.6787,17757.0
2021-01-22 13:05:00,67.1,67.1,67.01,67.02,44463.0,62.688,62.688,62.604,62.6133,44463.0
2021-01-22 13:10:00,67.02,67.07,66.97,67.02,34693.0,62.6133,62.66,62.5666,62.6133,34693.0
2021-01-22 13:15:00,67.03,67.16,67.02,67.16,32392.0,62.6226,62.7441,62.6133,62.7441,32392.0
2021-01-22 13:20:00,67.16,67.21,67.13,67.15,26847.0,62.7441,62.7908,62.7161,62.7347,26847.0
2021-01-22 13:25:00,67.14,67.15,67.11,67.12,22030.0,62.7254,62.7347,62.6974,62.7067,22030.0
2021-01-22 13:30:00,67.12,67.17,67.09,67.16,23467.0,62.7067,62.7534,62.6787,62.7441,23467.0
2021-01-22 13:35:00,67.16,67.17,67.0,67.1,62345.0,62.7441,62.7534,62.5946,62.688,62345.0
2021-01-22 13:40:00,67.1,67.15,67.08,67.09,18109.0,62.688,62.7347,62.6693,62.6787,18109.0
2021-01-22 13:45:00,67.09,67.11,67.06,67.08,22086.0,62.6787,62.6974,62.6507,62.6693,22086.0
2021-01-22 13:50:00,67.08,67.13,67.07,67.09,14333.0,62.6693,62.7161,62.66,62.6787,14333.0
2021-01-22 13:55:00,67.1,67.17,67.08,67.14,37397.0,62.688,62.7534,62.6693,62.7254,37397.0
2021-01-22 14:00:00,67.14,67.18,67.09,67.11,32102.0,62.7254,62.7628,62.6787,62.6974,32102.0
2021-01-22 14:05:00,67.12,67.15,67.1,67.1,28230.0,62.7067,62.7347,62.688,62.688,28230.0
2021-01-22 14:10:00,67.11,67.12,67.07,67.1,36693.0,62.6974,62.7067,62.66,62.688,36693.0
2021-01-22 14:15:00,67.09,67.14,67.08,67.14,42260.0,62.6787,62.7254,62.6693,62.7254,42260.0
2021-01-22 14:20:00,67.14,67.21,67.07,67.2,33896.0,62.7254,62.7908,62.66,62.7815,33896.0
2021-01-22 14:25:00,67.2,67.2,67.09,67.11,37733.0,62.7815,62.7815,62.6787,62.6974,37733.0
2021-01-22 14:30:00,67.12,67.15,67.09,67.11,28678.0,62.7067,62.7347,62.6787,62.6974,28678.0
2021-01-22 14:35:00,67.11,67.12,67.04,67.07,26279.0,62.6974,62.7067,62.632,62.66,26279.0
2021-01-22 14:40:00,67.06,67.08,67.01,67.03,31433.0,62.6507,62.6693,62.604,62.6226,31433.0
2021-01-22 14:45:00,67.03,67.06,67.01,67.04,42649.0,62.6226,62.6507,62.604,62.632,42649.0
2021-01-22 14:50:00,67.05,67.08,67.02,67.06,32635.0,62.6413,62.6693,62.6133,62.6507,32635.0
2021-01-22 14:55:00,67.06,67.07,67.03,67.05,40185.0,62.6507,62.66,62.6226,62.6413,40185.0
2021-01-22 15:00:00,67.05,67.07,67.0,67.05,76590.0,62.6413,62.66,62.5946,62.6413,76590.0
2021-01-22 15:05:00,67.05,67.13,67.05,67.08,57289.0,62.6413,62.7161,62.6413,62.6693,57289.0
2021-01-22 15:10:00,67.08,67.1,67.0,67.02,54602.0,62.6693,62.688,62.5946,62.6133,54602.0
2021-01-22 15:15:00,67.02,67.04,66.98,66.98,45748.0,62.6133,62.632,62.5759,62.5759,45748.0
2021-01-22 15:20:00,66.99,67.06,66.98,67.06,46953.0,62.5853,62.6507,62.5759,62.6507,46953.0
2021-01-22 15:25:00,67.06,67.09,67.01,67.06,121655.0,62.6507,62.6787,62.604,62.6507,121655.0
2021-01-22 15:30:00,67.06,67.08,67.01,67.05,57309.0,62.6507,62.6693,62.604,62.6413,57309.0
2021-01-22 15:35:00,67.06,67.06,66.97,66.98,87226.0,62.6507,62.6507,62.5666,62.5759,87226.0
2021-01-22 15:40:00,66.97,67.22,66.95,67.21,108033.0,62.5666,62.8001,62.5479,62.7908,108033.0
2021-01-22 15:45:00,67.2,67.21,67.06,67.14,136049.0,62.7815,62.7908,62.6507,62.7254,136049.0
2021-01-22 15:50:00,67.13,67.18,66.85,67.16,164749.0,62.7161,62.7628,62.4545,62.7441,164749.0
2021-01-22 15:55:00,67.15,67.16,66.89,66.89,439030.0,62.7347,62.7441,62.4918,62.4918,439030.0
2021-01-25 09:30:00,66.85,66.85,66.45,66.55,158045.0,62.4545,62.4545,62.0808,62.1742,158045.0
2021-01-25 09:35:00,66.58,66.81,66.41,66.5,72432.0,62.2022,62.4171,62.0434,62.1275,72432.0
2021-01-25 09:40:00,66.48,66.67,66.47,66.6,33078.0,62.1088,62.2863,62.0995,62.2209,33078.0
2021-01-25 09:45:00,66.6,66.64,66.39,66.41,43611.0,62.2209,62.2583,62.0247,62.0434,43611.0
2021-01-25 09:50:00,66.42,66.43,66.02,66.05,56798.0,62.0527,62.0621,61.679,61.7071,56798.0
2021-01-25 09:55:00,66.07,66.25,65.85,65.85,62168.0,61.7258,61.8939,61.5202,61.5202,62168.0
2021-01-25 10:00:00,65.9,66.18,65.81,66.11,98171.0,61.5669,61.8285,61.4829,61.7631,98171.0
2021-01-25 10:05:00,66.1,66.22,65.91,65.97,54555.0,61.7538,61.8659,61.5763,61.6323,54555.0
2021-01-25 10:10:00,65.98,66.04,65.84,65.88,68792.0,61.6417,61.6977,61.5109,61.5483,68792.0
2021-01-25 10:15:00,65.88,65.89,65.69,65.7,69963.0,61.5483,61.5576,61.3707,61.3801,69963.0
2021-01-25 10:20:00,65.71,65.71,65.52,65.59,80178.0,61.3894,61.3894,61.2119,61.2773,80178.0
2021-01-25 10:25:00,65.59,65.72,65.52,65.59,133483.0,61.2773,61.3988,61.2119,61.2773,133483.0
2021-01-25 10:30:00,65.6,65.78,65.57,65.67,96538.0,61.2867,61.4548,61.2586,61.3521,96538.0
2021-01-25 10:35:00,65.66,65.77,65.6,65.64,81639.0,61.3427,61.4455,61.2867,61.324,81639.0
2021-01-25 10:40:00,65.64,65.66,65.55,65.61,76001.0,61.324,61.3427,61.24,61.296,76001.0
2021-01-25 10:45:00,65.63,65.7,65.34,65.36,44713.0,61.3147,61.3801,61.0438,61.0624,44713.0
2021-01-25 10:50:00,65.35,65.39,65.12,65.24,64226.0,61.0531,61.0905,60.8382,60.9503,64226.0
2021-01-25 10:55:00,65.25,65.25,64.68,64.7,90323.0,60.9597,60.9597,60.4272,60.4458,90323.0
2021-01-25 11:00:00,64.67,64.8,64.51,64.58,128945.0,60.4178,60.5393,60.2683,60.3337,128945.0
2021-01-25 11:05:00,64.56,64.77,64.52,64.58,72458.0,60.315,60.5112,60.2777,60.3337,72458.0
2021-01-25 11:10:00,64.59,64.9,64.58,64.67,54680.0,60.3431,60.6327,60.3337,60.4178,54680.0
2021-01-25 11:15:00,64.67,64.95,64.54,64.94,175253.0,60.4178,60.6794,60.2964,60.6701,175253.0
2021-01-25 11:20:00,64.93,64.93,64.6,64.81,110518.0,60.6607,60.6607,60.3524,60.5486,110518.0
2021-01-25 11:25:00,64.81,64.81,64.43,64.56,45127.0,60.5486,60.5486,60.1936,60.315,45127.0
2021-01-25 11:30:00,64.58,64.82,64.51,64.77,49259.0,60.3337,60.5579,60.2683,60.5112,49259.0
2021-01-25 11:35:00,64.74,64.89,64.7,64.89,50410.0,60.4832,60.6233,60.4458,60.6233,50410.0
2021-01-25 11:40:00,64.88,65.17,64.79,65.17,44299.0,60.614,60.8849,60.5299,60.8849,44299.0
2021-01-25 11:45:00,65.17,65.2,65.0,65.02,30199.0,60.8849,60.913,60.7261,60.7448,30199.0
2021-01-25 11:50:00,65.03,65.23,65.03,65.19,37489.0,60.7541,60.941,60.7541,60.9036,37489.0
2021-01-25 11:55:00,65.17,65.23,65.11,65.19,31812.0,60.8849,60.941,60.8289,60.9036,31812.0
2021-01-25 12:00:00,65.2,65.34,65.18,65.28,32209.0,60.913,61.0438,60.8943,60.9877,32209.0
2021-01-25 12:05:00,65.3,65.31,65.08,65.13,71851.0,61.0064,61.0157,60.8009,60.8476,71851.0
2021-01-25 12:10:00,65.1,65.1,64.91,64.92,64443.0,60.8195,60.8195,60.642,60.6514,64443.0
2021-01-25 12:15:00,64.93,65.06,64.88,64.98,33839.0,60.6607,60.7822,60.614,60.7074,33839.0
2021-01-25 12:20:00,64.98,65.15,64.89,64.89,26397.0,60.7074,60.8663,60.6233,60.6233,26397.0
2021-01-25 12:25:00,64.9,65.23,64.9,65.08,47516.0,60.6327,60.941,60.6327,60.8009,47516.0
2021-01-25 12:30:00,65.06,65.22,64.98,65.17,31927.0,60.7822,60.9316,60.7074,60.8849,31927.0
2021-01-25 12:35:00,65.19,65.22,65.13,65.19,30659.0,60.9036,60.9316,60.8476,60.9036,30659.0
2021-01-25 12:40:00,65.19,65.35,65.17,65.27,48568.0,60.9036,61.0531,60.8849,60.9784,48568.0
2021-01-25 12:45:00,65.27,65.35,65.24,65.29,42367.0,60.9784,61.0531,60.9503,60.997,42367.0
2021-01-25 12:50:00,65.29,65.41,65.25,65.35,89941.0,60.997,61.1092,60.9597,61.0531,89941.0
2021-01-25 12:55:00,65.35,65.44,65.27,65.44,127525.0,61.0531,61.1372,60.9784,61.1372,127525.0
2021-01-25 13:00:00,65.44,65.65,65.41,65.62,92502.0,61.1372,61.3334,61.1092,61.3053,92502.0
2021-01-25 13:05:00,65.62,65.89,65.61,65.82,110998.0,61.3053,61.5576,61.296,61.4922,110998.0
2021-01-25 13:10:00,65.82,65.87,65.77,65.87,37814.0,61.4922,61.5389,61.4455,61.5389,37814.0
2021-01-25 13:15:00,65.88,66.03,65.8,65.93,128675.0,61.5483,61.6884,61.4735,61.595,128675.0
2021-01-25 13:20:00,65.94,65.99,65.86,65.95,16089.0,61.6043,61.651,61.5296,61.6136,16089.0
2021-01-25 13:25:00,65.97,66.04,65.94,66.03,14839.0,61.6323,61.6977,61.6043,61.6884,14839.0
2021-01-25 13:30:00,66.03,66.16,66.0,66.11,23654.0,61.6884,61.8098,61.6604,61.7631,23654.0
2021-01-25 13:35:00,66.1,66.16,66.07,66.09,64101.0,61.7538,61.8098,61.7258,61.7444,64101.0
2021-01-25 13:40:00,66.09,66.14,66.06,66.07,16997.0,61.7444,61.7912,61.7164,61.7258,16997.0
2021-01-25 13:45:00,66.06,66.07,65.92,66.05,36385.0,61.7164,61.7258,61.5856,61.7071,36385.0
2021-01-25 13:50:00,66.05,66.14,66.01,66.05,40477.0,61.7071,61.7912,61.6697,61.7071,40477.0
2021-01-25 13:55:00,66.05,66.1,66.0,66.09,16260.0,61.7071,61.7538,61.6604,61.7444,16260.0
2021-01-25 14:00:00,66.09,66.13,65.97,66.12,61530.0,61.7444,61.7818,61.6323,61.7725,61530.0
2021-01-25 14:05:00,66.1,66.11,66.0,66.03,40359.0,61.7538,61.7631,61.6604,61.6884,40359.0
2021-01-25 14:10:00,66.01,66.03,65.85,65.89,58308.0,61.6697,61.6884,61.5202,61.5576,58308.0
2021-01-25 14:15:00,65.88,65.96,65.75,65.95,45057.0,61.5483,61.623,61.4268,61.6136,45057.0
2021-01-25 14:20:00,65.96,65.96,65.79,65.79,32795.0,61.623,61.623,61.4642,61.4642,32795.0
2021-01-25 14:25:00,65.8,65.8,65.63,65.69,23484.0,61.4735,61.4735,61.3147,61.3707,23484.0
2021-01-25 14:30:00,65.7,65.75,65.67,65.73,28693.0,61.3801,61.4268,61.3521,61.4081,28693.0
2021-01-25 14:35:00,65.73,65.74,65.64,65.7,35341.0,61.4081,61.4175,61.324,61.3801,35341.0
2021-01-25 14:40:00,65.71,65.81,65.7,65.76,18933.0,61.3894,61.4829,61.3801,61.4361,18933.0
2021-01-25 14:45:00,65.78,65.97,65.76,65.94,45764.0,61.4548,61.6323,61.4361,61.6043,45764.0
2021-01-25 14:50:00,65.95,65.97,65.76,65.79,71455.0,61.6136,61.6323,61.4361,61.4642,71455.0
2021-01-25 14:55:00,65.79,65.82,65.7,65.77,42795.0,61.4642,61.4922,61.3801,61.4455,42795.0
2021-01-25 15:00:00,65.74,65.94,65.74,65.9,46662.0,61.4175,61.6043,61.4175,61.5669,46662.0
2021-01-25 15:05:00,65.9,65.94,65.83,65.87,37115.0,61.5669,61.6043,61.5015,61.5389,37115.0
2021-01-25 15:10:00,65.87,65.89,65.61,65.62,71395.0,61.5389,61.5576,61.296,61.3053,71395.0
2021-01-25 15:15:00,65.61,65.74,65.61,65.73,119795.0,61.296,61.4175,61.296,61.4081,119795.0
2021-01-25 15:20:00,65.73,65.84,65.69,65.81,38464.0,61.4081,61.5109,61.3707,61.4829,38464.0
2021-01-25 15:25:00,65.81,65.85,65.76,65.76,30722.0,61.4829,61.5202,61.4361,61.4361,30722.0
2021-01-25 15:30:00,65.75,65.77,65.66,65.75,95748.0,61.4268,61.4455,61.3427,61.4268,95748.0
2021-01-25 15:35:00,65.75,65.82,65.71,65.74,79941.0,61.4268,61.4922,61.3894,61.4175,79941.0
2021-01-25 15:40:00,65.74,65.75,65.63,65.7,49379.0,61.4175,61.4268,61.3147,61.3801,49379.0
2021-01-25 15:45:00,65.69,65.73,65.54,65.56,119639.0,61.3707,61.4081,61.2306,61.2493,119639.0
2021-01-25 15:50:00,65.56,65.72,65.45,65.61,182057.0,61.2493,61.3988,61.1465,61.296,182057.0
2021-01-25 15:55:00,65.61,65.72,65.54,65.68,241733.0,61.296,61.3988,61.2306,61.3614,241733.0
2021-01-26 09:30:00,65.87,65.87,64.95,64.95,176747.0,61.5389,61.5389,60.6794,60.6794,176747.0
2021-01-26 09:35:00,64.97,65.03,64.72,64.72,65298.0,60.6981,60.7541,60.4645,60.4645,65298.0
2021-01-26 09:40:00,64.72,65.15,64.72,65.08,70026.0,60.4645,60.8663,60.4645,60.8009,70026.0
2021-01-26 09:45:00,65.1,65.15,64.98,65.12,62590.0,60.8195,60.8663,60.7074,60.8382,62590.0
2021-01-26 09:50:00,65.11,65.28,65.07,65.1,77873.0,60.8289,60.9877,60.7915,60.8195,77873.0
2021-01-26 09:55:00,65.1,65.66,65.1,65.46,441786.0,60.8195,61.3427,60.8195,61.1559,441786.0
2021-01-26 10:00:00,65.45,65.73,65.4,65.65,87788.0,61.1465,61.4081,61.0998,61.3334,87788.0
2021-01-26 10:05:00,65.63,65.71,65.56,65.56,74597.0,61.3147,61.3894,61.2493,61.2493,74597.0
2021-01-26 10:10:00,65.56,65.58,65.12,65.16,95594.0,61.2493,61.268,60.8382,60.8756,95594.0
2021-01-26 10:15:00,65.13,65.43,65.13,65.23,63141.0,60.8476,61.1278,60.8476,60.941,63141.0
2021-01-26 10:20:00,65.25,65.5,65.21,65.45,77825.0,60.9597,61.1932,60.9223,61.1465,77825.0
2021-01-26 10:25:00,65.44,65.51,65.36,65.47,38418.0,61.1372,61.2026,61.0624,61.1652,38418.0
2021-01-26 10:30:00,65.49,65.56,65.33,65.52,112491.0,61.1839,61.2493,61.0344,61.2119,112491.0
2021-01-26 10:35:00,65.52,65.55,65.46,65.47,86340.0,61.2119,61.24,61.1559,61.1652,86340.0
2021-01-26 10:40:00,65.46,65.5,65.18,65.23,35777.0,61.1559,61.1932,60.8943,60.941,35777.0
2021-01-26 10:45:00,65.24,65.3,65.21,65.27,52134.0,60.9503,61.0064,60.9223,60.9784,52134.0
2021-01-26 10:50:00,65.25,65.29,65.09,65.15,33310.0,60.9597,60.997,60.8102,60.8663,33310.0
2021-01-26 10:55:00,65.13,65.22,65.1,65.12,108136.0,60.8476,60.9316,60.8195,60.8382,108136.0
2021-01-26 11:00:00,65.13,65.21,65.09,65.21,29230.0,60.8476,60.9223,60.8102,60.9223,29230.0
2021-01-26 11:05:00,65.2,65.2,65.06,65.14,42809.0,60.913,60.913,60.7822,60.8569,42809.0
2021-01-26 11:10:00,65.12,65.24,65.11,65.23,44204.0,60.8382,60.9503,60.8289,60.941,44204.0
2021-01-26 11:15:00,65.23,65.31,65.21,65.27,21511.0,60.941,61.0157,60.9223,60.9784,21511.0
2021-01-26 11:20:00,65.28,65.38,65.27,65.29,31785.0,60.9877,61.0811,60.9784,60.997,31785.0
2021-01-26 11:25:00,65.3,65.37,65.24,65.29,28126.0,61.0064,61.0718,60.9503,60.997,28126.0
2021-01-26 11:30:00,65.29,65.29,65.14,65.18,19604.0,60.997,60.997,60.8569,60.8943,19604.0
2021-01-26 11:35:00,65.17,65.2,65.03,65.13,56207.0,60.8849,60.913,60.7541,60.8476,56207.0
2021-01-26 11:40:00,65.13,65.14,65.07,65.09,31278.0,60.8476,60.8569,60.7915,60.8102,31278.0
2021-01-26 11:45:00,65.1,65.13,64.94,64.97,41541.0,60.8195,60.8476,60.6701,60.6981,41541.0
2021-01-26 11:50:00,64.97,65.17,64.96,65.06,33610.0,60.6981,60.8849,60.6887,60.7822,33610.0
2021-01-26 11:55:00,65.06,65.08,64.9,64.94,159162.0,60.7822,60.8009,60.6327,60.6701,159162.0
2021-01-26 12:00:00,64.94,65.22,64.93,65.1,171800.0,60.6701,60.9316,60.6607,60.8195,171800.0
2021-01-26 12:05:00,65.1,65.13,65.04,65.07,37740.0,60.8195,60.8476,60.7635,60.7915,37740.0
2021-01-26 12:10:00,65.08,65.2,65.05,65.09,88655.0,60.8009,60.913,60.7728,60.8102,88655.0
2021-01-26 12:15:00,65.08,65.2,65.05,65.19,30051.0,60.8009,60.913,60.7728,60.9036,30051.0
2021-01-26 12:20:00,65.19,65.21,65.13,65.14,25134.0,60.9036,60.9223,60.8476,60.8569,25134.0
2021-01-26 12:25:00,65.15,65.26,65.15,65.2,55718.0,60.8663,60.969,60.8663,60.913,55718.0
2021-01-26 12:30:00,65.18,65.27,65.18,65.25,30526.0,60.8943,60.9784,60.8943,60.9597,30526.0
2021-01-26 12:35:00,65.25,65.26,65.22,65.24,29835.0,60.9597,60.969,60.9316,60.9503,29835.0
2021-01-26 12:40:00,65.25,65.26,65.14,65.18,31774.0,60.9597,60.969,60.8569,60.8943,31774.0
2021-01-26 12:45:00,65.17,65.23,65.09,65.23,18632.0,60.8849,60.941,60.8102,60.941,18632.0
2021-01-26 12:50:00,65.22,65.35,65.22,65.28,74037.0,60.9316,61.0531,60.9316,60.9877,74037.0
2021-01-26 12:55:00,65.27,65.28,65.14,65.18,17719.0,60.9784,60.9877,60.8569,60.8943,17719.0
2021-01-26 13:00:00,65.21,65.26,65.13,65.15,19165.0,60.9223,60.969,60.8476,60.8663,19165.0
2021-01-26 13:05:00,65.15,65.17,65.09,65.12,21526.0,60.8663,60.8849,60.8102,60.8382,21526.0
2021-01-26 13:10:00,65.1,65.15,65.06,65.11,18787.0,60.8195,60.8663,60.7822,60.8289,18787.0
2021-01-26 13:15:00,65.14,65.16,65.08,65.09,31516.0,60.8569,60.8756,60.8009,60.8102,31516.0
2021-01-26 13:20:00,65.08,65.09,65.04,65.04,19833.0,60.8009,60.8102,60.7635,60.7635,19833.0
2021-01-26 13:25:00,65.03,65.13,65.02,65.08,21010.0,60.7541,60.8476,60.7448,60.8009,21010.0
2021-01-26 13:30:00,65.08,65.08,64.98,65.01,33924.0,60.8009,60.8009,60.7074,60.7355,33924.0
2021-01-26 13:35:00,65.01,65.08,64.97,65.08,70003.0,60.7355,60.8009,60.6981,60.8009,70003.0
2021-01-26 13:40:00,65.06,65.06,64.97,65.02,21236.0,60.7822,60.7822,60.6981,60.7448,21236.0
2021-01-26 13:45:00,65.01,65.01,64.92,64.95,20175.0,60.7355,60.7355,60.6514,60.6794,20175.0
2021-01-26 13:50:00,64.94,64.97,64.92,64.95,60700.0,60.6701,60.6981,60.6514,60.6794,60700.0
2021-01-26 13:55:00,64.95,65.02,64.91,64.92,43617.0,60.6794,60.7448,60.642,60.6514,43617.0
2021-01-26 14:00:00,64.92,64.99,64.88,64.93,25109.0,60.6514,60.7168,60.614,60.6607,25109.0
2021-01-26 14:05:00,64.93,64.93,64.84,64.87,19256.0,60.6607,60.6607,60.5766,60.6047,19256.0
2021-01-26 14:10:00,64.88,64.95,64.86,64.94,18377.0,60.614,60.6794,60.5953,60.6701,18377.0
2021-01-26 14:15:00,64.94,64.94,64.83,64.86,19009.0,60.6701,60.6701,60.5673,60.5953,19009.0
2021-01-26 14:20:00,64.85,64.87,64.77,64.78,26698.0,60.586,60.6047,60.5112,60.5206,26698.0
2021-01-26 14:25:00,64.75,64.76,64.61,64.69,43101.0,60.4926,60.5019,60.3618,60.4365,43101.0
2021-01-26 14:30:00,64.69,64.79,64.64,64.78,32339.0,60.4365,60.5299,60.3898,60.5206,32339.0
2021-01-26 14:35:00,64.79,65.05,64.79,65.0,87087.0,60.5299,60.7728,60.5299,60.7261,87087.0
2021-01-26 14:40:00,65.0,65.04,64.83,64.85,52614.0,60.7261,60.7635,60.5673,60.586,52614.0
2021-01-26 14:45:00,64.84,64.85,64.68,64.69,37731.0,60.5766,60.586,60.4272,60.4365,37731.0
2021-01-26 14:50:00,64.69,64.78,64.65,64.69,34291.0,60.4365,60.5206,60.3991,60.4365,34291.0
2021-01-26 14:55:00,64.7,64.83,64.7,64.79,30379.0,60.4458,60.5673,60.4458,60.5299,30379.0
2021-01-26 15:00:00,64.8,64.81,64.72,64.77,27633.0,60.5393,60.5486,60.4645,60.5112,27633.0
2021-01-26 15:05:00,64.76,64.77,64.69,64.75,25141.0,60.5019,60.5112,60.4365,60.4926,25141.0
2021-01-26 15:10:00,64.76,64.8,64.72,64.74,35084.0,60.5019,60.5393,60.4645,60.4832,35084.0
2021-01-26 15:15:00,64.75,64.79,64.68,64.7,42818.0,60.4926,60.5299,60.4272,60.4458,42818.0
2021-01-26 15:20:00,64.7,64.72,64.64,64.72,43814.0,60.4458,60.4645,60.3898,60.4645,43814.0
2021-01-26 15:25:00,64.71,64.87,64.69,64.85,46816.0,60.4552,60.6047,60.4365,60.586,46816.0
2021-01-26 15:30:00,64.86,64.9,64.77,64.84,104639.0,60.5953,60.6327,60.5112,60.5766,104639.0
2021-01-26 15:35:00,64.85,64.88,64.78,64.79,73825.0,60.586,60.614,60.5206,60.5299,73825.0
2021-01-26 15:40:00,64.8,64.81,64.61,64.8,125556.0,60.5393,60.5486,60.3618,60.5393,125556.0
2021-01-26 15:45:00,64.8,64.81,64.6,64.62,223387.0,60.5393,60.5486,60.3524,60.3711,223387.0
2021-01-26 15:50:00,64.61,64.63,64.46,64.52,191370.0,60.3618,60.3804,60.2216,60.2777,191370.0
2021-01-26 15:55:00,64.5,64.54,64.42,64.48,330870.0,60.259,60.2964,60.1842,60.2403,330870.0
2021-01-27 09:30:00,63.43,63.65,62.8,63.55,297853.0,59.2593,59.4649,58.6708,59.3715,297853.0
2021-01-27 09:35:00,63.55,63.64,63.03,63.07,298483.0,59.3715,59.4555,58.8856,58.923,298483.0
2021-01-27 09:40:00,63.07,63.09,62.39,62.53,96926.0,58.923,58.9417,58.2877,58.4185,96926.0
2021-01-27 09:45:00,62.52,62.8,62.36,62.54,111076.0,58.4092,58.6708,58.2597,58.4279,111076.0
2021-01-27 09:50:00,62.53,62.66,62.36,62.55,102849.0,58.4185,58.54,58.2597,58.4372,102849.0
2021-01-27 09:55:00,62.55,62.88,62.5,62.5,77024.0,58.4372,58.7455,58.3905,58.3905,77024.0
2021-01-27 10:00:00,62.47,62.68,62.39,62.67,76415.0,58.3625,58.5587,58.2877,58.5493,76415.0
2021-01-27 10:05:00,62.68,62.71,62.24,62.47,151239.0,58.5587,58.5867,58.1476,58.3625,151239.0
2021-01-27 10:10:00,62.47,62.67,62.44,62.67,74222.0,58.3625,58.5493,58.3344,58.5493,74222.0
2021-01-27 10:15:00,62.66,62.86,62.58,62.78,70608.0,58.54,58.7268,58.4652,58.6521,70608.0
2021-01-27 10:20:00,62.79,63.08,62.79,63.07,127609.0,58.6614,58.9324,58.6614,58.923,127609.0
2021-01-27 10:25:00,63.07,63.29,63.06,63.1,107471.0,58.923,59.1285,58.9137,58.951,107471.0
2021-01-27 10:30:00,63.08,63.15,62.8,62.97,89871.0,58.9324,58.9978,58.6708,58.8296,89871.0
2021-01-27 10:35:00,62.94,63.06,62.88,62.96,82399.0,58.8016,58.9137,58.7455,58.8202,82399.0
2021-01-27 10:40:00,62.97,63.24,62.95,63.19,110793.0,58.8296,59.0818,58.8109,59.0351,110793.0
2021-01-27 10:45:00,63.19,63.43,63.14,63.42,156650.0,59.0351,59.2593,58.9884,59.25,156650.0
2021-01-27 10:50:00,63.42,63.47,63.23,63.45,150148.0,59.25,59.2967,59.0725,59.278,150148.0
2021-01-27 10:55:00,63.46,63.66,63.44,63.57,117959.0,59.2874,59.4742,59.2687,59.3901,117959.0
2021-01-27 11:00:00,63.59,63.59,63.19,63.21,83835.0,59.4088,59.4088,59.0351,59.0538,83835.0
2021-01-27 11:05:00,63.19,63.22,63.11,63.17,45898.0,59.0351,59.0632,58.9604,59.0164,45898.0
2021-01-27 11:10:00,63.19,63.28,63.08,63.13,37245.0,59.0351,59.1192,58.9324,58.9791,37245.0
2021-01-27 11:15:00,63.1,63.1,62.86,62.98,38743.0,58.951,58.951,58.7268,58.8389,38743.0
2021-01-27 11:20:00,62.95,62.97,62.78,62.92,31609.0,58.8109,58.8296,58.6521,58.7829,31609.0
2021-01-27 11:25:00,62.94,63.05,62.85,62.91,76591.0,58.8016,58.9043,58.7175,58.7735,76591.0
2021-01-27 11:30:00,62.91,63.07,62.87,63.06,54918.0,58.7735,58.923,58.7362,58.9137,54918.0
2021-01-27 11:35:00,63.04,63.49,63.04,63.38,136706.0,58.895,59.3154,58.895,59.2126,136706.0
2021-01-27 11:40:00,63.38,63.64,63.38,63.55,84648.0,59.2126,59.4555,59.2126,59.3715,84648.0
2021-01-27 11:45:00,63.57,63.7,63.33,63.34,65415.0,59.3901,59.5116,59.1659,59.1753,65415.0
2021-01-27 11:50:00,63.33,63.57,63.33,63.49,70791.0,59.1659,59.3901,59.1659,59.3154,70791.0
2021-01-27 11:55:00,63.51,63.58,63.41,63.5,104252.0,59.3341,59.3995,59.2407,59.3247,104252.0
2021-01-27 12:00:00,63.48,63.51,63.26,63.48,69178.0,59.3061,59.3341,59.1005,59.3061,69178.0
2021-01-27 12:05:00,63.48,63.54,63.35,63.52,110070.0,59.3061,59.3621,59.1846,59.3434,110070.0
2021-01-27 12:10:00,63.52,63.8,63.51,63.65,67256.0,59.3434,59.605,59.3341,59.4649,67256.0
2021-01-27 12:15:00,63.65,63.67,63.51,63.64,80336.0,59.4649,59.4836,59.3341,59.4555,80336.0
2021-01-27 12:20:00,63.66,63.76,63.51,63.57,67260.0,59.4742,59.5676,59.3341,59.3901,67260.0
2021-01-27 12:25:00,63.57,63.63,63.44,63.55,101769.0,59.3901,59.4462,59.2687,59.3715,101769.0
2021-01-27 12:30:00,63.54,63.69,63.51,63.65,72676.0,59.3621,59.5022,59.3341,59.4649,72676.0
2021-01-27 12:35:00,63.66,63.82,63.61,63.78,109185.0,59.4742,59.6237,59.4275,59.5863,109185.0
2021-01-27 12:40:00,63.74,63.88,63.69,63.85,104838.0,59.549,59.6798,59.5022,59.6517,104838.0
2021-01-27 12:45:00,63.84,63.9,63.81,63.86,58609.0,59.6424,59.6984,59.6144,59.6611,58609.0
2021-01-27 12:50:00,63.86,63.93,63.8,63.86,175801.0,59.6611,59.7265,59.605,59.6611,175801.0
2021-01-27 12:55:00,63.86,63.98,63.85,63.94,49549.0,59.6611,59.7732,59.6517,59.7358,49549.0
2021-01-27 13:00:00,63.94,64.02,63.87,64.0,123325.0,59.7358,59.8106,59.6704,59.7919,123325.0
2021-01-27 13:05:00,64.01,64.08,63.93,64.06,122545.0,59.8012,59.8666,59.7265,59.8479,122545.0
2021-01-27 13:10:00,64.09,64.17,64.02,64.11,148564.0,59.8759,59.9507,59.8106,59.8946,148564.0
2021-01-27 13:15:00,64.1,64.25,64.02,64.24,113460.0,59.8853,60.0254,59.8106,60.0161,113460.0
2021-01-27 13:20:00,64.25,64.32,64.15,64.23,62456.0,60.0254,60.0908,59.932,60.0067,62456.0
2021-01-27 13:25:00,64.24,64.53,64.23,64.46,75883.0,60.0161,60.287,60.0067,60.2216,75883.0
2021-01-27 13:30:00,64.44,64.65,64.42,64.61,80776.0,60.2029,60.3991,60.1842,60.3618,80776.0
2021-01-27 13:35:00,64.6,64.81,64.6,64.75,85839.0,60.3524,60.5486,60.3524,60.4926,85839.0
2021-01-27 13:40:00,64.74,64.79,64.58,64.66,88565.0,60.4832,60.5299,60.3337,60.4085,88565.0
2021-01-27 13:45:00,64.65,64.7,64.57,64.64,54422.0,60.3991,60.4458,60.3244,60.3898,54422.0
2021-01-27 13:50:00,64.62,64.7,64.53,64.69,62566.0,60.3711,60.4458,60.287,60.4365,62566.0
2021-01-27 13:55:00,64.69,64.82,64.54,64.67,91730.0,60.4365,60.5579,60.2964,60.4178,91730.0
2021-01-27 14:00:00,64.7,64.73,64.58,64.66,59457.0,60.4458,60.4739,60.3337,60.4085,59457.0
2021-01-27 14:05:00,64.65,64.7,64.48,64.62,144277.0,60.3991,60.4458,60.2403,60.3711,144277.0
2021-01-27 14:10:00,64.62,64.76,64.57,64.73,60062.0,60.3711,60.5019,60.3244,60.4739,60062.0
2021-01-27 14:15:00,64.69,64.71,64.36,64.37,77074.0,60.4365,60.4552,60.1282,60.1375,77074.0
2021-01-27 14:20:00,64.36,64.36,64.07,64.29,60105.0,60.1282,60.1282,59.8573,60.0628,60105.0
2021-01-27 14:25:00,64.28,64.31,64.13,64.18,66157.0,60.0535,60.0815,59.9133,59.96,66157.0
2021-01-27 14:30:00,64.19,64.19,63.85,63.92,93141.0,59.9694,59.9694,59.6517,59.7171,93141.0
2021-01-27 14:35:00,63.9,64.11,63.85,63.98,211214.0,59.6984,59.8946,59.6517,59.7732,211214.0
2021-01-27 14:40:00,63.96,64.14,63.88,64.07,44224.0,59.7545,59.9227,59.6798,59.8573,44224.0
2021-01-27 14:45:00,64.07,64.12,63.57,63.7,85501.0,59.8573,59.904,59.3901,59.5116,85501.0
2021-01-27 14:50:00,63.7,63.72,63.45,63.49,105856.0,59.5116,59.5303,59.278,59.3154,105856.0
2021-01-27 14:55:00,63.5,63.56,63.32,63.33,214986.0,59.3247,59.3808,59.1566,59.1659,214986.0
2021-01-27 15:00:00,63.3,63.32,63.09,63.13,69693.0,59.1379,59.1566,58.9417,58.9791,69693.0
2021-01-27 15:05:00,63.13,63.2,63.06,63.11,59071.0,58.9791,59.0445,58.9137,58.9604,59071.0
2021-01-27 15:10:00,63.12,63.55,63.07,63.55,82584.0,58.9697,59.3715,58.923,59.3715,82584.0
2021-01-27 15:15:00,63.55,63.64,63.39,63.54,80931.0,59.3715,59.4555,59.222,59.3621,80931.0
2021-01-27 15:20:00,63.51,63.54,63.35,63.42,101974.0,59.3341,59.3621,59.1846,59.25,101974.0
2021-01-27 15:25:00,63.42,63.72,63.39,63.46,98697.0,59.25,59.5303,59.222,59.2874,98697.0
2021-01-27 15:30:00,63.45,63.48,63.25,63.42,103979.0,59.278,59.3061,59.0912,59.25,103979.0
2021-01-27 15:35:00,63.42,63.54,63.27,63.5,137021.0,59.25,59.3621,59.1099,59.3247,137021.0
2021-01-27 15:40:00,63.51,63.59,63.35,63.44,138640.0,59.3341,59.4088,59.1846,59.2687,138640.0
2021-01-27 15:45:00,63.44,63.73,63.35,63.56,170098.0,59.2687,59.5396,59.1846,59.3808,170098.0
2021-01-27 15:50:00,63.61,63.85,63.57,63.8,272881.0,59.4275,59.6517,59.3901,59.605,272881.0
2021-01-27 15:55:00,63.79,64.07,63.75,63.97,723938.0,59.5957,59.8573,59.5583,59.7638,723938.0
2021-01-28 09:30:00,64.76,64.82,64.62,64.73,677.0,60.5019,60.5579,60.3711,60.4739,677.0
2021-01-28 09:35:00,64.62,64.85,64.24,64.3,163678.0,60.3711,60.586,60.0161,60.0721,163678.0
2021-01-28 09:40:00,64.32,64.86,64.2,64.71,58773.0,60.0908,60.5953,59.9787,60.4552,58773.0
2021-01-28 09:45:00,64.73,64.9,64.71,64.9,34706.0,60.4739,60.6327,60.4552,60.6327,34706.0
2021-01-28 09:50:00,64.93,65.27,64.92,65.13,123906.0,60.6607,60.9784,60.6514,60.8476,123906.0
2021-01-28 09:55:00,65.13,65.27,64.96,65.11,106759.0,60.8476,60.9784,60.6887,60.8289,106759.0
2021-01-28 10:00:00,65.15,65.44,65.11,65.41,82365.0,60.8663,61.1372,60.8289,61.1092,82365.0
2021-01-28 10:05:00,65.43,65.55,65.25,65.3,45337.0,61.1278,61.24,60.9597,61.0064,45337.0
2021-01-28 10:10:00,65.3,65.37,65.13,65.21,38779.0,61.0064,61.0718,60.8476,60.9223,38779.0
2021-01-28 10:15:00,65.24,65.41,65.21,65.34,77540.0,60.9503,61.1092,60.9223,61.0438,77540.0
2021-01-28 10:20:00,65.33,65.56,65.27,65.4,137875.0,61.0344,61.2493,60.9784,61.0998,137875.0
2021-01-28 10:25:00,65.39,65.44,65.1,65.37,128905.0,61.0905,61.1372,60.8195,61.0718,128905.0
2021-01-28 10:30:00,65.37,65.44,65.14,65.15,101593.0,61.0718,61.1372,60.8569,60.8663,101593.0
2021-01-28 10:35:00,65.12,65.19,64.91,65.04,121845.0,60.8382,60.9036,60.642,60.7635,121845.0
2021-01-28 10:40:00,65.05,65.13,64.9,65.09,129504.0,60.7728,60.8476,60.6327,60.8102,129504.0
2021-01-28 10:45:00,65.08,65.21,65.05,65.15,175229.0,60.8009,60.9223,60.7728,60.8663,175229.0
2021-01-28 10:50:00,65.17,65.32,65.06,65.13,80869.0,60.8849,61.0251,60.7822,60.8476,80869.0
2021-01-28 10:55:00,65.16,65.54,65.12,65.54,71887.0,60.8756,61.2306,60.8382,61.2306,71887.0
2021-01-28 11:00:00,65.57,65.74,65.51,65.7,54646.0,61.2586,61.4175,61.2026,61.3801,54646.0
2021-01-28 11:05:00,65.72,65.86,65.66,65.76,72430.0,61.3988,61.5296,61.3427,61.4361,72430.0
2021-01-28 11:10:00,65.76,65.94,65.69,65.75,50441.0,61.4361,61.6043,61.3707,61.4268,50441.0
2021-01-28 11:15:00,65.76,65.83,65.53,65.62,63097.0,61.4361,61.5015,61.2213,61.3053,63097.0
2021-01-28 11:20:00,65.66,65.67,65.32,65.48,39325.0,61.3427,61.3521,61.0251,61.1746,39325.0
2021-01-28 11:25:00,65.54,65.57,65.4,65.51,51783.0,61.2306,61.2586,61.0998,61.2026,51783.0
2021-01-28 11:30:00,65.53,65.81,65.45,65.49,47882.0,61.2213,61.4829,61.1465,61.1839,47882.0
2021-01-28 11:35:00,65.49,65.55,65.46,65.54,110977.0,61.1839,61.24,61.1559,61.2306,110977.0
2021-01-28 11:40:00,65.54,65.71,65.51,65.69,22637.0,61.2306,61.3894,61.2026,61.3707,22637.0
2021-01-28 11:45:00,65.71,65.73,65.53,65.64,28932.0,61.3894,61.4081,61.2213,61.324,28932.0
2021-01-28 11:50:00,65.66,65.81,65.64,65.76,42175.0,61.3427,61.4829,61.324,61.4361,42175.0
2021-01-28 11:55:00,65.77,65.87,65.76,65.82,79303.0,61.4455,61.5389,61.4361,61.4922,79303.0
2021-01-28 12:00:00,65.84,65.98,65.83,65.95,66148.0,61.5109,61.6417,61.5015,61.6136,66148.0
2021-01-28 12:05:00,65.95,66.05,65.69,65.73,76151.0,61.6136,61.7071,61.3707,61.4081,76151.0
2021-01-28 12:10:00,65.74,65.75,65.56,65.62,44457.0,61.4175,61.4268,61.2493,61.3053,44457.0
2021-01-28 12:15:00,65.64,65.83,65.6,65.73,42509.0,61.324,61.5015,61.2867,61.4081,42509.0
2021-01-28 12:20:00,65.75,65.8,65.61,65.61,28981.0,61.4268,61.4735,61.296,61.296,28981.0
2021-01-28 12:25:00,65.62,65.75,65.59,65.75,32079.0,61.3053,61.4268,61.2773,61.4268,32079.0
2021-01-28 12:30:00,65.75,65.85,65.71,65.82,25082.0,61.4268,61.5202,61.3894,61.4922,25082.0
2021-01-28 12:35:00,65.84,65.86,65.72,65.79,26961.0,61.5109,61.5296,61.3988,61.4642,26961.0
2021-01-28 12:40:00,65.79,65.9,65.71,65.71,49889.0,61.4642,61.5669,61.3894,61.3894,49889.0
2021-01-28 12:45:00,65.71,65.8,65.68,65.76,29092.0,61.3894,61.4735,61.3614,61.4361,29092.0
2021-01-28 12:50:00,65.75,65.76,65.59,65.59,63018.0,61.4268,61.4361,61.2773,61.2773,63018.0
2021-01-28 12:55:00,65.58,65.66,65.48,65.52,29258.0,61.268,61.3427,61.1746,61.2119,29258.0
2021-01-28 13:00:00,65.53,65.7,65.53,65.64,27458.0,61.2213,61.3801,61.2213,61.324,27458.0
2021-01-28 13:05:00,65.64,65.64,65.49,65.58,89221.0,61.324,61.324,61.1839,61.268,89221.0
2021-01-28 13:10:00,65.58,65.6,65.47,65.54,27867.0,61.268,61.2867,61.1652,61.2306,27867.0
2021-01-28 13:15:00,65.52,65.66,65.48,65.64,25329.0,61.2119,61.3427,61.1746,61.324,25329.0
2021-01-28 13:20:00,65.64,65.74,65.59,65.74,39315.0,61.324,61.4175,61.2773,61.4175,39315.0
2021-01-28 13:25:00,65.73,65.79,65.69,65.69,29027.0,61.4081,61.4642,61.3707,61.3707,29027.0
2021-01-28 13:30:00,65.69,65.87,65.68,65.86,44040.0,61.3707,61.5389,61.3614,61.5296,44040.0
2021-01-28 13:35:00,65.87,66.08,65.83,65.98,45788.0,61.5389,61.7351,61.5015,61.6417,45788.0
2021-01-28 13:40:00,65.99,66.02,65.88,65.96,53429.0,61.651,61.679,61.5483,61.623,53429.0
2021-01-28 13:45:00,65.95,65.95,65.78,65.86,28091.0,61.6136,61.6136,61.4548,61.5296,28091.0
2021-01-28 13:50:00,65.84,65.89,65.75,65.81,25384.0,61.5109,61.5576,61.4268,61.4829,25384.0
2021-01-28 13:55:00,65.82,65.82,65.69,65.76,32379.0,61.4922,61.4922,61.3707,61.4361,32379.0
2021-01-28 14:00:00,65.76,65.84,65.71,65.72,64592.0,61.4361,61.5109,61.3894,61.3988,64592.0
2021-01-28 14:05:00,65.69,65.69,65.56,65.65,58294.0,61.3707,61.3707,61.2493,61.3334,58294.0
2021-01-28 14:10:00,65.66,65.72,65.61,65.68,44000.0,61.3427,61.3988,61.296,61.3614,44000.0
2021-01-28 14:15:00,65.68,65.76,65.66,65.72,67866.0,61.3614,61.4361,61.3427,61.3988,67866.0
2021-01-28 14:20:00,65.74,65.89,65.73,65.86,84677.0,61.4175,61.5576,61.4081,61.5296,84677.0
2021-01-28 14:25:00,65.84,66.03,65.84,65.96,42181.0,61.5109,61.6884,61.5109,61.623,42181.0
2021-01-28 14:30:00,65.97,66.04,65.95,66.01,44066.0,61.6323,61.6977,61.6136,61.6697,44066.0
2021-01-28 14:35:00,66.01,66.01,65.76,65.94,41517.0,61.6697,61.6697,61.4361,61.6043,41517.0
2021-01-28 14:40:00,65.93,66.04,65.91,65.98,38609.0,61.595,61.6977,61.5763,61.6417,38609.0
2021-01-28 14:45:00,65.97,66.06,65.88,66.03,42663.0,61.6323,61.7164,61.5483,61.6884,42663.0
2021-01-28 14:50:00,66.03,66.08,65.94,66.07,52465.0,61.6884,61.7351,61.6043,61.7258,52465.0
2021-01-28 14:55:00,66.09,66.31,66.06,66.3,74622.0,61.7444,61.95,61.7164,61.9406,74622.0
2021-01-28 15:00:00,66.3,66.31,66.05,66.11,92148.0,61.9406,61.95,61.7071,61.7631,92148.0
2021-01-28 15:05:00,66.11,66.28,66.1,66.25,52073.0,61.7631,61.922,61.7538,61.8939,52073.0
2021-01-28 15:10:00,66.24,66.26,66.16,66.23,60451.0,61.8846,61.9033,61.8098,61.8752,60451.0
2021-01-28 15:15:00,66.24,66.34,66.04,66.17,49492.0,61.8846,61.978,61.6977,61.8192,49492.0
2021-01-28 15:20:00,66.17,66.2,65.96,66.14,59385.0,61.8192,61.8472,61.623,61.7912,59385.0
2021-01-28 15:25:00,66.13,66.25,66.06,66.06,66361.0,61.7818,61.8939,61.7164,61.7164,66361.0
2021-01-28 15:30:00,66.06,66.21,65.95,65.97,77859.0,61.7164,61.8566,61.6136,61.6323,77859.0
2021-01-28 15:35:00,65.98,65.98,65.78,65.83,79675.0,61.6417,61.6417,61.4548,61.5015,79675.0
2021-01-28 15:40:00,65.82,65.91,65.62,65.77,114313.0,61.4922,61.5763,61.3053,61.4455,114313.0
2021-01-28 15:45:00,65.77,65.83,65.65,65.82,86461.0,61.4455,61.5015,61.3334,61.4922,86461.0
2021-01-28 15:50:00,65.81,65.9,65.71,65.75,176062.0,61.4829,61.5669,61.3894,61.4268,176062.0
2021-01-28 15:55:00,65.75,65.76,65.43,65.49,346357.0,61.4268,61.4361,61.1278,61.1839,346357.0
2021-01-29 09:30:00,65.15,65.64,65.04,65.21,177856.0,60.8663,61.324,60.7635,60.9223,177856.0
2021-01-29 09:35:00,65.16,65.16,64.8,64.87,39711.0,60.8756,60.8756,60.5393,60.6047,39711.0
2021-01-29 09:40:00,64.78,65.22,64.69,65.19,101332.0,60.5206,60.9316,60.4365,60.9036,101332.0
2021-01-29 09:45:00,65.16,65.36,65.1,65.33,71255.0,60.8756,61.0624,60.8195,61.0344,71255.0
2021-01-29 09:50:00,65.3,65.5,65.14,65.42,51587.0,61.0064,61.1932,60.8569,61.1185,51587.0
2021-01-29 09:55:00,65.46,65.67,65.46,65.63,36434.0,61.1559,61.3521,61.1559,61.3147,36434.0
2021-01-29 10:00:00,65.63,65.82,65.5,65.78,30115.0,61.3147,61.4922,61.1932,61.4548,30115.0
2021-01-29 10:05:00,65.78,65.94,65.64,65.92,37468.0,61.4548,61.6043,61.324,61.5856,37468.0
2021-01-29 10:10:00,65.93,66.04,65.75,65.8,34293.0,61.595,61.6977,61.4268,61.4735,34293.0
2021-01-29 10:15:00,65.81,65.82,65.57,65.7,27190.0,61.4829,61.4922,61.2586,61.3801,27190.0
2021-01-29 10:20:00,65.7,65.87,65.69,65.83,105490.0,61.3801,61.5389,61.3707,61.5015,105490.0
2021-01-29 10:25:00,65.82,65.83,65.6,65.65,198877.0,61.4922,61.5015,61.2867,61.3334,198877.0
2021-01-29 10:30:00,65.66,65.74,65.62,65.67,23590.0,61.3427,61.4175,61.3053,61.3521,23590.0
2021-01-29 10:35:00,65.67,65.69,65.49,65.54,40225.0,61.3521,61.3707,61.1839,61.2306,40225.0
2021-01-29 10:40:00,65.54,65.57,65.4,65.5,45439.0,61.2306,61.2586,61.0998,61.1932,45439.0
2021-01-29 10:45:00,65.5,65.59,65.43,65.54,63695.0,61.1932,61.2773,61.1278,61.2306,63695.0
2021-01-29 10:50:00,65.53,65.67,65.5,65.67,66496.0,61.2213,61.3521,61.1932,61.3521,66496.0
2021-01-29 10:55:00,65.68,65.81,65.66,65.73,47498.0,61.3614,61.4829,61.3427,61.4081,47498.0
2021-01-29 11:00:00,65.73,65.76,65.33,65.4,41154.0,61.4081,61.4361,61.0344,61.0998,41154.0
2021-01-29 11:05:00,65.4,65.4,65.26,65.38,43875.0,61.0998,61.0998,60.969,61.0811,43875.0
2021-01-29 11:10:00,65.38,65.4,65.05,65.06,21081.0,61.0811,61.0998,60.7728,60.7822,21081.0
2021-01-29 11:15:00,65.05,65.15,65.01,65.12,32860.0,60.7728,60.8663,60.7355,60.8382,32860.0
2021-01-29 11:20:00,65.12,65.34,65.08,65.31,55503.0,60.8382,61.0438,60.8009,61.0157,55503.0
2021-01-29 11:25:00,65.31,65.37,65.02,65.02,22685.0,61.0157,61.0718,60.7448,60.7448,22685.0
2021-01-29 11:30:00,65.04,65.24,64.91,64.93,74632.0,60.7635,60.9503,60.642,60.6607,74632.0
2021-01-29 11:35:00,64.94,65.07,64.84,65.04,33929.0,60.6701,60.7915,60.5766,60.7635,33929.0
2021-01-29 11:40:00,65.01,65.07,64.95,64.95,21086.0,60.7355,60.7915,60.6794,60.6794,21086.0
2021-01-29 11:45:00,64.93,65.02,64.85,64.88,73684.0,60.6607,60.7448,60.586,60.614,73684.0
2021-01-29 11:50:00,64.88,64.88,64.71,64.8,23326.0,60.614,60.614,60.4552,60.5393,23326.0
2021-01-29 11:55:00,64.81,64.93,64.8,64.93,15597.0,60.5486,60.6607,60.5393,60.6607,15597.0
2021-01-29 12:00:00,64.91,65.01,64.87,65.0,19907.0,60.642,60.7355,60.6047,60.7261,19907.0
2021-01-29 12:05:00,65.0,65.0,64.85,64.87,13688.0,60.7261,60.7261,60.586,60.6047,13688.0
2021-01-29 12:10:00,64.89,64.95,64.73,64.73,18782.0,60.6233,60.6794,60.4739,60.4739,18782.0
2021-01-29 12:15:00,64.74,64.77,64.53,64.6,54454.0,60.4832,60.5112,60.287,60.3524,54454.0
2021-01-29 12:20:00,64.59,64.72,64.52,64.66,26050.0,60.3431,60.4645,60.2777,60.4085,26050.0
2021-01-29 12:25:00,64.64,64.73,64.59,64.6,35329.0,60.3898,60.4739,60.3431,60.3524,35329.0
2021-01-29 12:30:00,64.61,64.63,64.43,64.43,20937.0,60.3618,60.3804,60.1936,60.1936,20937.0
2021-01-29 12:35:00,64.45,64.53,64.31,64.39,39800.0,60.2123,60.287,60.0815,60.1562,39800.0
2021-01-29 12:40:00,64.41,64.53,64.38,64.41,60946.0,60.1749,60.287,60.1469,60.1749,60946.0
2021-01-29 12:45:00,64.42,64.44,64.12,64.18,29705.0,60.1842,60.2029,59.904,59.96,29705.0
2021-01-29 12:50:00,64.19,64.37,64.18,64.36,63718.0,59.9694,60.1375,59.96,60.1282,63718.0
2021-01-29 12:55:00,64.36,64.38,64.17,64.18,34811.0,60.1282,60.1469,59.9507,59.96,34811.0
2021-01-29 13:00:00,64.17,64.4,64.08,64.33,53446.0,59.9507,60.1656,59.8666,60.1002,53446.0
2021-01-29 13:05:00,64.33,64.38,64.13,64.17,32927.0,60.1002,60.1469,59.9133,59.9507,32927.0
2021-01-29 13:10:00,64.15,64.17,64.01,64.05,33072.0,59.932,59.9507,59.8012,59.8386,33072.0
2021-01-29 13:15:00,64.04,64.07,63.87,63.94,35988.0,59.8292,59.8573,59.6704,59.7358,35988.0
2021-01-29 13:20:00,63.94,64.16,63.9,64.06,26372.0,59.7358,59.9413,59.6984,59.8479,26372.0
2021-01-29 13:25:00,64.06,64.28,64.05,64.26,32183.0,59.8479,60.0535,59.8386,60.0348,32183.0
2021-01-29 13:30:00,64.25,64.25,64.04,64.08,36265.0,60.0254,60.0254,59.8292,59.8666,36265.0
2021-01-29 13:35:00,64.08,64.16,63.98,63.99,24081.0,59.8666,59.9413,59.7732,59.7825,24081.0
2021-01-29 13:40:00,63.98,64.11,63.94,64.04,26208.0,59.7732,59.8946,59.7358,59.8292,26208.0
2021-01-29 13:45:00,64.04,64.06,63.82,63.88,25726.0,59.8292,59.8479,59.6237,59.6798,25726.0
2021-01-29 13:50:00,63.87,63.97,63.85,63.92,21977.0,59.6704,59.7638,59.6517,59.7171,21977.0
2021-01-29 13:55:00,63.94,63.95,63.83,63.87,47754.0,59.7358,59.7452,59.633,59.6704,47754.0
2021-01-29 14:00:00,63.87,64.19,63.86,64.12,56341.0,59.6704,59.9694,59.6611,59.904,56341.0
2021-01-29 14:05:00,64.1,64.2,64.03,64.18,45849.0,59.8853,59.9787,59.8199,59.96,45849.0
2021-01-29 14:10:00,64.17,64.19,64.09,64.12,31348.0,59.9507,59.9694,59.8759,59.904,31348.0
2021-01-29 14:15:00,64.13,64.15,64.02,64.07,43362.0,59.9133,59.932,59.8106,59.8573,43362.0
2021-01-29 14:20:00,64.06,64.1,63.91,64.01,35368.0,59.8479,59.8853,59.7078,59.8012,35368.0
2021-01-29 14:25:00,64.02,64.04,63.94,64.01,27148.0,59.8106,59.8292,59.7358,59.8012,27148.0
2021-01-29 14:30:00,64.01,64.02,63.87,63.91,26969.0,59.8012,59.8106,59.6704,59.7078,26969.0
2021-01-29 14:35:00,63.93,64.07,63.93,63.94,33365.0,59.7265,59.8573,59.7265,59.7358,33365.0
2021-01-29 14:40:00,63.93,63.97,63.77,63.89,44416.0,59.7265,59.7638,59.577,59.6891,44416.0
2021-01-29 14:45:00,63.89,63.97,63.86,63.92,45278.0,59.6891,59.7638,59.6611,59.7171,45278.0
2021-01-29 14:50:00,63.91,64.15,63.91,64.12,44471.0,59.7078,59.932,59.7078,59.904,44471.0
2021-01-29 14:55:00,64.09,64.14,63.98,64.06,35556.0,59.8759,59.9227,59.7732,59.8479,35556.0
2021-01-29 15:00:00,64.04,64.29,64.04,64.26,46766.0,59.8292,60.0628,59.8292,60.0348,46766.0
2021-01-29 15:05:00,64.24,64.29,64.17,64.24,37038.0,60.0161,60.0628,59.9507,60.0161,37038.0
2021-01-29 15:10:00,64.24,64.33,64.21,64.22,55367.0,60.0161,60.1002,59.9881,59.9974,55367.0
2021-01-29 15:15:00,64.23,64.34,64.18,64.28,34815.0,60.0067,60.1095,59.96,60.0535,34815.0
2021-01-29 15:20:00,64.27,64.41,64.27,64.35,32650.0,60.0441,60.1749,60.0441,60.1189,32650.0
2021-01-29 15:25:00,64.34,64.39,64.28,64.32,32179.0,60.1095,60.1562,60.0535,60.0908,32179.0
2021-01-29 15:30:00,64.33,64.51,64.32,64.44,41916.0,60.1002,60.2683,60.0908,60.2029,41916.0
2021-01-29 15:35:00,64.43,64.44,64.17,64.17,53721.0,60.1936,60.2029,59.9507,59.9507,53721.0
2021-01-29 15:40:00,64.17,64.28,64.14,64.18,62174.0,59.9507,60.0535,59.9227,59.96,62174.0
2021-01-29 15:45:00,64.17,64.21,64.04,64.16,51703.0,59.9507,59.9881,59.8292,59.9413,51703.0
2021-01-29 15:50:00,64.15,64.4,64.13,64.28,80623.0,59.932,60.1656,59.9133,60.0535,80623.0
2021-01-29 15:55:00,64.27,64.39,63.96,63.97,235802.0,60.0441,60.1562,59.7545,59.7638,235802.0
2021-02-01 09:30:00,64.44,64.5,63.55,63.76,201892.0,60.2029,60.259,59.3715,59.5676,201892.0
2021-02-01 09:35:00,63.76,64.12,63.75,63.8,85769.0,59.5676,59.904,59.5583,59.605,85769.0
2021-02-01 09:40:00,63.81,63.95,63.78,63.89,35389.0,59.6144,59.7452,59.5863,59.6891,35389.0
2021-02-01 09:45:00,63.92,63.98,63.76,63.94,22838.0,59.7171,59.7732,59.5676,59.7358,22838.0
2021-02-01 09:50:00,63.97,64.0,63.63,63.7,55755.0,59.7638,59.7919,59.4462,59.5116,55755.0
2021-02-01 09:55:00,63.74,63.98,63.69,63.98,21633.0,59.549,59.7732,59.5022,59.7732,21633.0
2021-02-01 10:00:00,63.92,63.92,63.61,63.68,30320.0,59.7171,59.7171,59.4275,59.4929,30320.0
2021-02-01 10:05:00,63.66,63.85,63.66,63.67,10888.0,59.4742,59.6517,59.4742,59.4836,10888.0
2021-02-01 10:10:00,63.67,63.7,63.51,63.54,18929.0,59.4836,59.5116,59.3341,59.3621,18929.0
2021-02-01 10:15:00,63.54,63.67,63.49,63.67,21608.0,59.3621,59.4836,59.3154,59.4836,21608.0
2021-02-01 10:20:00,63.67,63.74,63.53,63.57,25129.0,59.4836,59.549,59.3528,59.3901,25129.0
2021-02-01 10:25:00,63.57,63.66,63.5,63.51,25855.0,59.3901,59.4742,59.3247,59.3341,25855.0
2021-02-01 10:30:00,63.52,63.79,63.5,63.78,30086.0,59.3434,59.5957,59.3247,59.5863,30086.0
2021-02-01 10:35:00,63.77,63.78,63.4,63.43,68148.0,59.577,59.5863,59.2313,59.2593,68148.0
2021-02-01 10:40:00,63.43,63.53,63.41,63.43,34953.0,59.2593,59.3528,59.2407,59.2593,34953.0
2021-02-01 10:45:00,63.43,63.81,63.43,63.8,71809.0,59.2593,59.6144,59.2593,59.605,71809.0
2021-02-01 10:50:00,63.8,63.81,63.59,63.62,39133.0,59.605,59.6144,59.4088,59.4369,39133.0
2021-02-01 10:55:00,63.62,63.62,63.52,63.56,20442.0,59.4369,59.4369,59.3434,59.3808,20442.0
2021-02-01 11:00:00,63.56,63.67,63.52,63.67,30031.0,59.3808,59.4836,59.3434,59.4836,30031.0
2021-02-01 11:05:00,63.71,63.94,63.71,63.87,25015.0,59.5209,59.7358,59.5209,59.6704,25015.0
2021-02-01 11:10:00,63.88,63.96,63.84,63.88,29579.0,59.6798,59.7545,59.6424,59.6798,29579.0
2021-02-01 11:15:00,63.89,64.03,63.85,64.01,35887.0,59.6891,59.8199,59.6517,59.8012,35887.0
2021-02-01 11:20:00,64.03,64.17,64.0,64.0,26999.0,59.8199,59.9507,59.7919,59.7919,26999.0
2021-02-01 11:25:00,64.01,64.24,64.01,64.2,14092.0,59.8012,60.0161,59.8012,59.9787,14092.0
2021-02-01 11:30:00,64.21,64.3,64.13,64.17,31872.0,59.9881,60.0721,59.9133,59.9507,31872.0
2021-02-01 11:35:00,64.18,64.21,64.03,64.03,22475.0,59.96,59.9881,59.8199,59.8199,22475.0
2021-02-01 11:40:00,64.05,64.26,64.05,64.25,65442.0,59.8386,60.0348,59.8386,60.0254,65442.0
2021-02-01 11:45:00,64.28,64.33,64.18,64.25,70604.0,60.0535,60.1002,59.96,60.0254,70604.0
2021-02-01 11:50:00,64.25,64.36,64.22,64.29,29017.0,60.0254,60.1282,59.9974,60.0628,29017.0
2021-02-01 11:55:00,64.31,64.41,64.13,64.15,53576.0,60.0815,60.1749,59.9133,59.932,53576.0
2021-02-01 12:00:00,64.15,64.4,64.14,64.29,57298.0,59.932,60.1656,59.9227,60.0628,57298.0
2021-02-01 12:05:00,64.3,64.34,64.23,64.28,55836.0,60.0721,60.1095,60.0067,60.0535,55836.0
2021-02-01 12:10:00,64.29,64.3,64.14,64.23,22154.0,60.0628,60.0721,59.9227,60.0067,22154.0
2021-02-01 12:15:00,64.25,64.33,64.24,64.24,32710.0,60.0254,60.1002,60.0161,60.0161,32710.0
2021-02-01 12:20:00,64.25,64.25,64.11,64.16,24192.0,60.0254,60.0254,59.8946,59.9413,24192.0
2021-02-01 12:25:00,64.16,64.22,64.0,64.06,28421.0,59.9413,59.9974,59.7919,59.8479,28421.0
2021-02-01 12:30:00,64.06,64.13,64.02,64.1,19685.0,59.8479,59.9133,59.8106,59.8853,19685.0
2021-02-01 12:35:00,64.09,64.18,64.04,64.06,19112.0,59.8759,59.96,59.8292,59.8479,19112.0
2021-02-01 12:40:00,64.08,64.15,64.04,64.11,32758.0,59.8666,59.932,59.8292,59.8946,32758.0
2021-02-01 12:45:00,64.09,64.16,64.03,64.15,26736.0,59.8759,59.9413,59.8199,59.932,26736.0
2021-02-01 12:50:00,64.15,64.33,64.12,64.3,25310.0,59.932,60.1002,59.904,60.0721,25310.0
2021-02-01 12:55:00,64.29,64.39,64.26,64.36,14029.0,60.0628,60.1562,60.0348,60.1282,14029.0
2021-02-01 13:00:00,64.35,64.36,64.27,64.32,19683.0,60.1189,60.1282,60.0441,60.0908,19683.0
2021-02-01 13:05:00,64.33,64.33,64.23,64.24,16370.0,60.1002,60.1002,60.0067,60.0161,16370.0
2021-02-01 13:10:00,64.23,64.31,64.2,64.24,28675.0,60.0067,60.0815,59.9787,60.0161,28675.0
2021-02-01 13:15:00,64.22,64.26,64.2,64.21,13783.0,59.9974,60.0348,59.9787,59.9881,13783.0
2021-02-01 13:20:00,64.21,64.25,64.17,64.17,42554.0,59.9881,60.0254,59.9507,59.9507,42554.0
2021-02-01 13:25:00,64.18,64.26,64.16,64.26,23481.0,59.96,60.0348,59.9413,60.0348,23481.0
2021-02-01 13:30:00,64.27,64.53,64.27,64.5,51352.0,60.0441,60.287,60.0441,60.259,51352.0
2021-02-01 13:35:00,64.51,64.51,64.23,64.29,33862.0,60.2683,60.2683,60.0067,60.0628,33862.0
2021-02-01 13:40:00,64.3,64.31,64.23,64.28,15289.0,60.0721,60.0815,60.0067,60.0535,15289.0
2021-02-01 13:45:00,64.28,64.29,64.19,64.22,14330.0,60.0535,60.0628,59.9694,59.9974,14330.0
2021-02-01 13:50:00,64.22,64.26,64.21,64.25,11620.0,59.9974,60.0348,59.9881,60.0254,11620.0
2021-02-01 13:55:00,64.26,64.27,64.19,64.22,19287.0,60.0348,60.0441,59.9694,59.9974,19287.0
2021-02-01 14:00:00,64.22,64.23,64.18,64.2,16750.0,59.9974,60.0067,59.96,59.9787,16750.0
2021-02-01 14:05:00,64.2,64.21,64.1,64.16,24735.0,59.9787,59.9881,59.8853,59.9413,24735.0
2021-02-01 14:10:00,64.17,64.21,64.12,64.21,31928.0,59.9507,59.9881,59.904,59.9881,31928.0
2021-02-01 14:15:00,64.2,64.39,64.2,64.33,17124.0,59.9787,60.1562,59.9787,60.1002,17124.0
2021-02-01 14:20:00,64.33,64.37,64.26,64.36,19079.0,60.1002,60.1375,60.0348,60.1282,19079.0
2021-02-01 14:25:00,64.36,64.44,64.36,64.39,14240.0,60.1282,60.2029,60.1282,60.1562,14240.0
2021-02-01 14:30:00,64.39,64.49,64.32,64.34,33855.0,60.1562,60.2496,60.0908,60.1095,33855.0
2021-02-01 14:35:00,64.33,64.36,64.24,64.25,18213.0,60.1002,60.1282,60.0161,60.0254,18213.0
2021-02-01 14:40:00,64.25,64.32,64.24,64.26,21534.0,60.0254,60.0908,60.0161,60.0348,21534.0
2021-02-01 14:45:00,64.27,64.31,64.25,64.27,24339.0,60.0441,60.0815,60.0254,60.0441,24339.0
2021-02-01 14:50:00,64.26,64.39,64.25,64.38,29425.0,60.0348,60.1562,60.0254,60.1469,29425.0
2021-02-01 14:55:00,64.38,64.43,64.32,64.34,29554.0,60.1469,60.1936,60.0908,60.1095,29554.0
2021-02-01 15:00:00,64.34,64.41,64.32,64.34,31147.0,60.1095,60.1749,60.0908,60.1095,31147.0
2021-02-01 15:05:00,64.32,64.38,64.29,64.32,27783.0,60.0908,60.1469,60.0628,60.0908,27783.0
2021-02-01 15:10:00,64.32,64.34,64.22,64.26,28445.0,60.0908,60.1095,59.9974,60.0348,28445.0
2021-02-01 15:15:00,64.28,64.3,64.2,64.22,29894.0,60.0535,60.0721,59.9787,59.9974,29894.0
2021-02-01 15:20:00,64.22,64.24,64.05,64.08,40073.0,59.9974,60.0161,59.8386,59.8666,40073.0
2021-02-01 15:25:00,64.08,64.1,64.02,64.03,27818.0,59.8666,59.8853,59.8106,59.8199,27818.0
2021-02-01 15:30:00,64.02,64.07,63.99,64.03,61522.0,59.8106,59.8573,59.7825,59.8199,61522.0
2021-02-01 15:35:00,64.03,64.19,64.03,64.12,30326.0,59.8199,59.9694,59.8199,59.904,30326.0
2021-02-01 15:40:00,64.12,64.15,64.05,64.06,42561.0,59.904,59.932,59.8386,59.8479,42561.0
2021-02-01 15:45:00,64.05,64.06,63.99,64.0,82220.0,59.8386,59.8479,59.7825,59.7919,82220.0
2021-02-01 15:50:00,63.99,64.11,63.95,64.03,97296.0,59.7825,59.8946,59.7452,59.8199,97296.0
2021-02-01 15:55:00,64.03,64.23,64.01,64.06,491948.0,59.8199,60.0067,59.8012,59.8479,491948.0
2021-02-02 09:30:00,64.68,64.94,64.45,64.77,134500.0,60.4272,60.6701,60.2123,60.5112,134500.0
2021-02-02 09:35:00,64.78,64.89,64.67,64.67,50053.0,60.5206,60.6233,60.4178,60.4178,50053.0
2021-02-02 09:40:00,64.64,65.16,64.64,65.11,162485.0,60.3898,60.8756,60.3898,60.8289,162485.0
2021-02-02 09:45:00,65.09,65.31,64.99,65.17,39654.0,60.8102,61.0157,60.7168,60.8849,39654.0
2021-02-02 09:50:00,65.18,65.22,65.0,65.2,57955.0,60.8943,60.9316,60.7261,60.913,57955.0
2021-02-02 09:55:00,65.2,65.36,65.18,65.36,37117.0,60.913,61.0624,60.8943,61.0624,37117.0
2021-02-02 10:00:00,65.37,65.52,65.2,65.52,37107.0,61.0718,61.2119,60.913,61.2119,37107.0
2021-02-02 10:05:00,65.51,65.53,65.45,65.47,25311.0,61.2026,61.2213,61.1465,61.1652,25311.0
2021-02-02 10:10:00,65.47,65.53,65.39,65.53,48692.0,61.1652,61.2213,61.0905,61.2213,48692.0
2021-02-02 10:15:00,65.52,65.91,65.52,65.86,50330.0,61.2119,61.5763,61.2119,61.5296,50330.0
2021-02-02 10:20:00,65.85,65.99,65.67,65.97,127428.0,61.5202,61.651,61.3521,61.6323,127428.0
2021-02-02 10:25:00,65.97,66.09,65.9,65.92,73530.0,61.6323,61.7444,61.5669,61.5856,73530.0
2021-02-02 10:30:00,65.89,65.96,65.75,65.76,85467.0,61.5576,61.623,61.4268,61.4361,85467.0
2021-02-02 10:35:00,65.75,65.97,65.73,65.81,87022.0,61.4268,61.6323,61.4081,61.4829,87022.0
2021-02-02 10:40:00,65.82,65.9,65.78,65.82,76245.0,61.4922,61.5669,61.4548,61.4922,76245.0
2021-02-02 10:45:00,65.82,65.82,65.65,65.71,41355.0,61.4922,61.4922,61.3334,61.3894,41355.0
2021-02-02 10:50:00,65.71,65.8,65.67,65.8,96925.0,61.3894,61.4735,61.3521,61.4735,96925.0
2021-02-02 10:55:00,65.8,65.99,65.74,65.94,31368.0,61.4735,61.651,61.4175,61.6043,31368.0
2021-02-02 11:00:00,65.94,66.04,65.89,66.03,78318.0,61.6043,61.6977,61.5576,61.6884,78318.0
2021-02-02 11:05:00,66.02,66.06,65.97,66.05,50478.0,61.679,61.7164,61.6323,61.7071,50478.0
2021-02-02 11:10:00,66.05,66.24,66.04,66.08,74950.0,61.7071,61.8846,61.6977,61.7351,74950.0
2021-02-02 11:15:00,66.08,66.13,65.99,66.11,42819.0,61.7351,61.7818,61.651,61.7631,42819.0
2021-02-02 11:20:00,66.12,66.14,65.99,66.05,25138.0,61.7725,61.7912,61.651,61.7071,25138.0
2021-02-02 11:25:00,66.03,66.08,66.01,66.08,29122.0,61.6884,61.7351,61.6697,61.7351,29122.0
2021-02-02 11:30:00,66.08,66.17,65.99,66.0,45691.0,61.7351,61.8192,61.651,61.6604,45691.0
2021-02-02 11:35:00,66.0,66.05,65.98,65.99,148305.0,61.6604,61.7071,61.6417,61.651,148305.0
2021-02-02 11:40:00,65.99,66.23,65.98,66.22,43995.0,61.651,61.8752,61.6417,61.8659,43995.0
2021-02-02 11:45:00,66.21,66.28,66.14,66.2,65920.0,61.8566,61.922,61.7912,61.8472,65920.0
2021-02-02 11:50:00,66.2,66.34,66.2,66.31,30341.0,61.8472,61.978,61.8472,61.95,30341.0
2021-02-02 11:55:00,66.31,66.4,66.26,66.35,39163.0,61.95,62.0341,61.9033,61.9873,39163.0
2021-02-02 12:00:00,66.36,66.43,66.34,66.42,28900.0,61.9967,62.0621,61.978,62.0527,28900.0
2021-02-02 12:05:00,66.41,66.44,66.34,66.42,30522.0,62.0434,62.0714,61.978,62.0527,30522.0
2021-02-02 12:10:00,66.42,66.43,66.3,66.3,22641.0,62.0527,62.0621,61.9406,61.9406,22641.0
2021-02-02 12:15:00,66.3,66.31,66.19,66.23,17553.0,61.9406,61.95,61.8379,61.8752,17553.0
2021-02-02 12:20:00,66.24,66.29,66.16,66.17,23840.0,61.8846,61.9313,61.8098,61.8192,23840.0
2021-02-02 12:25:00,66.17,66.21,66.13,66.19,15584.0,61.8192,61.8566,61.7818,61.8379,15584.0
2021-02-02 12:30:00,66.21,66.24,66.1,66.12,42258.0,61.8566,61.8846,61.7538,61.7725,42258.0
2021-02-02 12:35:00,66.12,66.16,66.1,66.14,16312.0,61.7725,61.8098,61.7538,61.7912,16312.0
2021-02-02 12:40:00,66.14,66.14,66.03,66.04,23402.0,61.7912,61.7912,61.6884,61.6977,23402.0
2021-02-02 12:45:00,66.03,66.07,65.95,66.06,27310.0,61.6884,61.7258,61.6136,61.7164,27310.0
2021-02-02 12:50:00,66.06,66.12,66.03,66.06,13052.0,61.7164,61.7725,61.6884,61.7164,13052.0
2021-02-02 12:55:00,66.06,66.16,66.05,66.11,13479.0,61.7164,61.8098,61.7071,61.7631,13479.0
2021-02-02 13:00:00,66.12,66.15,66.03,66.04,14838.0,61.7725,61.8005,61.6884,61.6977,14838.0
2021-02-02 13:05:00,66.05,66.12,66.03,66.12,18854.0,61.7071,61.7725,61.6884,61.7725,18854.0
2021-02-02 13:10:00,66.13,66.16,66.0,66.01,24015.0,61.7818,61.8098,61.6604,61.6697,24015.0
2021-02-02 13:15:00,66.01,66.02,65.95,66.01,25302.0,61.6697,61.679,61.6136,61.6697,25302.0
2021-02-02 13:20:00,66.0,66.04,65.95,65.97,19353.0,61.6604,61.6977,61.6136,61.6323,19353.0
2021-02-02 13:25:00,65.96,65.97,65.87,65.89,23861.0,61.623,61.6323,61.5389,61.5576,23861.0
2021-02-02 13:30:00,65.89,65.94,65.86,65.94,42850.0,61.5576,61.6043,61.5296,61.6043,42850.0
2021-02-02 13:35:00,65.93,65.99,65.89,65.98,19845.0,61.595,61.651,61.5576,61.6417,19845.0
2021-02-02 13:40:00,65.99,66.09,65.96,66.08,27418.0,61.651,61.7444,61.623,61.7351,27418.0
2021-02-02 13:45:00,66.09,66.19,66.06,66.16,33363.0,61.7444,61.8379,61.7164,61.8098,33363.0
2021-02-02 13:50:00,66.15,66.16,65.88,65.88,26202.0,61.8005,61.8098,61.5483,61.5483,26202.0
2021-02-02 13:55:00,65.88,65.99,65.88,65.94,27144.0,61.5483,61.651,61.5483,61.6043,27144.0
2021-02-02 14:00:00,65.94,66.0,65.91,65.93,20074.0,61.6043,61.6604,61.5763,61.595,20074.0
2021-02-02 14:05:00,65.93,66.05,65.93,66.0,20467.0,61.595,61.7071,61.595,61.6604,20467.0
2021-02-02 14:10:00,66.01,66.04,65.97,66.01,15980.0,61.6697,61.6977,61.6323,61.6697,15980.0
2021-02-02 14:15:00,66.01,66.01,65.8,65.87,28623.0,61.6697,61.6697,61.4735,61.5389,28623.0
2021-02-02 14:20:00,65.88,65.94,65.8,65.81,19824.0,61.5483,61.6043,61.4735,61.4829,19824.0
2021-02-02 14:25:00,65.81,65.89,65.79,65.81,26415.0,61.4829,61.5576,61.4642,61.4829,26415.0
2021-02-02 14:30:00,65.81,65.91,65.8,65.89,25816.0,61.4829,61.5763,61.4735,61.5576,25816.0
2021-02-02 14:35:00,65.9,65.91,65.87,65.9,19704.0,61.5669,61.5763,61.5389,61.5669,19704.0
2021-02-02 14:40:00,65.9,65.9,65.79,65.8,43910.0,61.5669,61.5669,61.4642,61.4735,43910.0
2021-02-02 14:45:00,65.79,65.9,65.79,65.88,32722.0,61.4642,61.5669,61.4642,61.5483,32722.0
2021-02-02 14:50:00,65.88,65.91,65.85,65.87,34180.0,61.5483,61.5763,61.5202,61.5389,34180.0
2021-02-02 14:55:00,65.86,65.87,65.76,65.86,45927.0,61.5296,61.5389,61.4361,61.5296,45927.0
2021-02-02 15:00:00,65.85,65.85,65.77,65.78,32938.0,61.5202,61.5202,61.4455,61.4548,32938.0
2021-02-02 15:05:00,65.78,65.8,65.73,65.74,38305.0,61.4548,61.4735,61.4081,61.4175,38305.0
2021-02-02 15:10:00,65.73,65.81,65.7,65.78,62334.0,61.4081,61.4829,61.3801,61.4548,62334.0
2021-02-02 15:15:00,65.77,65.79,65.69,65.75,28326.0,61.4455,61.4642,61.3707,61.4268,28326.0
2021-02-02 15:20:00,65.76,65.76,65.63,65.65,29894.0,61.4361,61.4361,61.3147,61.3334,29894.0
2021-02-02 15:25:00,65.66,65.68,65.64,65.67,38182.0,61.3427,61.3614,61.324,61.3521,38182.0
2021-02-02 15:30:00,65.67,65.7,65.6,65.7,35078.0,61.3521,61.3801,61.2867,61.3801,35078.0
2021-02-02 15:35:00,65.7,65.82,65.69,65.78,71902.0,61.3801,61.4922,61.3707,61.4548,71902.0
2021-02-02 15:40:00,65.78,65.88,65.76,65.82,61758.0,61.4548,61.5483,61.4361,61.4922,61758.0
2021-02-02 15:45:00,65.82,65.89,65.78,65.83,93623.0,61.4922,61.5576,61.4548,61.5015,93623.0
2021-02-02 15:50:00,65.82,65.91,65.79,65.8,110009.0,61.4922,61.5763,61.4642,61.4735,110009.0
2021-02-02 15:55:00,65.8,65.86,65.75,65.8,325955.0,61.4735,61.5296,61.4268,61.4735,325955.0
2021-02-03 09:30:00,65.96,66.23,65.52,66.17,148425.0,61.623,61.8752,61.2119,61.8192,148425.0
2021-02-03 09:35:00,66.2,66.79,66.19,66.74,96934.0,61.8472,62.3984,61.8379,62.3517,96934.0
2021-02-03 09:40:00,66.77,66.92,66.74,66.77,83352.0,62.3797,62.5199,62.3517,62.3797,83352.0
2021-02-03 09:45:00,66.77,67.04,66.75,67.03,73567.0,62.3797,62.632,62.361,62.6226,73567.0
2021-02-03 09:50:00,67.01,67.08,66.65,66.68,60631.0,62.604,62.6693,62.2676,62.2957,60631.0
2021-02-03 09:55:00,66.68,66.81,66.54,66.73,50010.0,62.2957,62.4171,62.1649,62.3424,50010.0
2021-02-03 10:00:00,66.75,66.75,66.35,66.5,48993.0,62.361,62.361,61.9873,62.1275,48993.0
2021-02-03 10:05:00,66.51,66.59,66.48,66.53,30873.0,62.1368,62.2116,62.1088,62.1555,30873.0
2021-02-03 10:10:00,66.55,66.58,66.41,66.48,45762.0,62.1742,62.2022,62.0434,62.1088,45762.0
2021-02-03 10:15:00,66.48,66.58,66.37,66.37,39958.0,62.1088,62.2022,62.006,62.006,39958.0
2021-02-03 10:20:00,66.39,66.5,66.33,66.5,20442.0,62.0247,62.1275,61.9687,62.1275,20442.0
2021-02-03 10:25:00,66.49,66.53,66.29,66.31,35008.0,62.1181,62.1555,61.9313,61.95,35008.0
2021-02-03 10:30:00,66.33,66.43,66.33,66.36,25451.0,61.9687,62.0621,61.9687,61.9967,25451.0
2021-02-03 10:35:00,66.37,66.42,66.32,66.41,28567.0,62.006,62.0527,61.9593,62.0434,28567.0
2021-02-03 10:40:00,66.42,66.64,66.35,66.63,39798.0,62.0527,62.2583,61.9873,62.2489,39798.0
2021-02-03 10:45:00,66.63,66.7,66.62,66.69,47463.0,62.2489,62.3143,62.2396,62.305,47463.0
2021-02-03 10:50:00,66.69,66.81,66.62,66.66,57685.0,62.305,62.4171,62.2396,62.277,57685.0
2021-02-03 10:55:00,66.67,66.67,66.45,66.66,25449.0,62.2863,62.2863,62.0808,62.277,25449.0
2021-02-03 11:00:00,66.67,66.77,66.57,66.57,30382.0,62.2863,62.3797,62.1929,62.1929,30382.0
2021-02-03 11:05:00,66.58,66.62,66.46,66.56,44300.0,62.2022,62.2396,62.0901,62.1835,44300.0
2021-02-03 11:10:00,66.56,66.62,66.53,66.61,25106.0,62.1835,62.2396,62.1555,62.2303,25106.0
2021-02-03 11:15:00,66.6,66.65,66.55,66.6,31916.0,62.2209,62.2676,62.1742,62.2209,31916.0
2021-02-03 11:20:00,66.6,66.73,66.6,66.68,26245.0,62.2209,62.3424,62.2209,62.2957,26245.0
2021-02-03 11:25:00,66.7,66.7,66.54,66.56,31089.0,62.3143,62.3143,62.1649,62.1835,31089.0
2021-02-03 11:30:00,66.56,66.65,66.56,66.62,26409.0,62.1835,62.2676,62.1835,62.2396,26409.0
2021-02-03 11:35:00,66.62,66.73,66.61,66.67,44657.0,62.2396,62.3424,62.2303,62.2863,44657.0
2021-02-03 11:40:00,66.67,66.77,66.64,66.76,19977.0,62.2863,62.3797,62.2583,62.3704,19977.0
2021-02-03 11:45:00,66.77,66.77,66.69,66.76,28116.0,62.3797,62.3797,62.305,62.3704,28116.0
2021-02-03 11:50:00,66.75,66.89,66.75,66.88,22836.0,62.361,62.4918,62.361,62.4825,22836.0
2021-02-03 11:55:00,66.88,66.93,66.86,66.89,26518.0,62.4825,62.5292,62.4638,62.4918,26518.0
2021-02-03 12:00:00,66.88,66.89,66.76,66.78,21112.0,62.4825,62.4918,62.3704,62.3891,21112.0
2021-02-03 12:05:00,66.77,66.78,66.73,66.76,27796.0,62.3797,62.3891,62.3424,62.3704,27796.0
2021-02-03 12:10:00,66.77,66.88,66.68,66.68,28346.0,62.3797,62.4825,62.2957,62.2957,28346.0
2021-02-03 12:15:00,66.68,66.68,66.55,66.62,22635.0,62.2957,62.2957,62.1742,62.2396,22635.0
2021-02-03 12:20:00,66.63,66.69,66.59,66.67,14365.0,62.2489,62.305,62.2116,62.2863,14365.0
2021-02-03 12:25:00,66.68,66.72,66.55,66.56,38949.0,62.2957,62.333,62.1742,62.1835,38949.0
2021-02-03 12:30:00,66.56,66.56,66.45,66.47,21015.0,62.1835,62.1835,62.0808,62.0995,21015.0
2021-02-03 12:35:00,66.5,66.6,66.41,66.59,40503.0,62.1275,62.2209,62.0434,62.2116,40503.0
2021-02-03 12:40:00,66.59,66.6,66.5,66.59,21625.0,62.2116,62.2209,62.1275,62.2116,21625.0
2021-02-03 12:45:00,66.59,66.59,66.54,66.58,21373.0,62.2116,62.2116,62.1649,62.2022,21373.0
2021-02-03 12:50:00,66.58,66.58,66.5,66.54,23005.0,62.2022,62.2022,62.1275,62.1649,23005.0
2021-02-03 12:55:00,66.54,66.54,66.47,66.51,59483.0,62.1649,62.1649,62.0995,62.1368,59483.0
2021-02-03 13:00:00,66.52,66.56,66.45,66.48,22824.0,62.1462,62.1835,62.0808,62.1088,22824.0
2021-02-03 13:05:00,66.48,66.58,66.48,66.53,29378.0,62.1088,62.2022,62.1088,62.1555,29378.0
2021-02-03 13:10:00,66.53,66.67,66.5,66.67,27688.0,62.1555,62.2863,62.1275,62.2863,27688.0
2021-02-03 13:15:00,66.68,66.75,66.66,66.75,24091.0,62.2957,62.361,62.277,62.361,24091.0
2021-02-03 13:20:00,66.75,66.9,66.74,66.85,39120.0,62.361,62.5012,62.3517,62.4545,39120.0
2021-02-03 13:25:00,66.84,67.03,66.84,67.02,35732.0,62.4451,62.6226,62.4451,62.6133,35732.0
2021-02-03 13:30:00,67.01,67.06,66.98,67.05,43708.0,62.604,62.6507,62.5759,62.6413,43708.0
2021-02-03 13:35:00,67.04,67.08,66.97,67.02,45921.0,62.632,62.6693,62.5666,62.6133,45921.0
2021-02-03 13:40:00,67.02,67.02,66.89,66.89,30858.0,62.6133,62.6133,62.4918,62.4918,30858.0
2021-02-03 13:45:00,66.89,66.91,66.77,66.79,21460.0,62.4918,62.5105,62.3797,62.3984,21460.0
2021-02-03 13:50:00,66.79,66.79,66.69,66.76,61564.0,62.3984,62.3984,62.305,62.3704,61564.0
2021-02-03 13:55:00,66.77,66.78,66.71,66.72,22528.0,62.3797,62.3891,62.3237,62.333,22528.0
2021-02-03 14:00:00,66.7,66.72,66.6,66.61,30124.0,62.3143,62.333,62.2209,62.2303,30124.0
2021-02-03 14:05:00,66.61,66.79,66.6,66.76,28103.0,62.2303,62.3984,62.2209,62.3704,28103.0
2021-02-03 14:10:00,66.75,66.75,66.65,66.66,17321.0,62.361,62.361,62.2676,62.277,17321.0
2021-02-03 14:15:00,66.65,66.72,66.61,66.72,49090.0,62.2676,62.333,62.2303,62.333,49090.0
2021-02-03 14:20:00,66.72,66.83,66.67,66.81,36777.0,62.333,62.4358,62.2863,62.4171,36777.0
2021-02-03 14:25:00,66.81,66.92,66.8,66.92,28905.0,62.4171,62.5199,62.4078,62.5199,28905.0
2021-02-03 14:30:00,66.93,67.02,66.92,67.0,37340.0,62.5292,62.6133,62.5199,62.5946,37340.0
2021-02-03 14:35:00,67.01,67.13,67.0,67.11,45817.0,62.604,62.7161,62.5946,62.6974,45817.0
2021-02-03 14:40:00,67.11,67.14,66.98,67.03,66349.0,62.6974,62.7254,62.5759,62.6226,66349.0
2021-02-03 14:45:00,67.03,67.03,66.86,66.86,33681.0,62.6226,62.6226,62.4638,62.4638,33681.0
2021-02-03 14:50:00,66.86,66.93,66.8,66.83,63399.0,62.4638,62.5292,62.4078,62.4358,63399.0
2021-02-03 14:55:00,66.83,66.89,66.76,66.77,42621.0,62.4358,62.4918,62.3704,62.3797,42621.0
2021-02-03 15:00:00,66.75,66.77,66.64,66.65,44465.0,62.361,62.3797,62.2583,62.2676,44465.0
2021-02-03 15:05:00,66.65,66.7,66.62,66.65,29828.0,62.2676,62.3143,62.2396,62.2676,29828.0
2021-02-03 15:10:00,66.65,66.69,66.59,66.63,24950.0,62.2676,62.305,62.2116,62.2489,24950.0
2021-02-03 15:15:00,66.62,66.65,66.58,66.64,27282.0,62.2396,62.2676,62.2022,62.2583,27282.0
2021-02-03 15:20:00,66.64,66.83,66.63,66.79,48080.0,62.2583,62.4358,62.2489,62.3984,48080.0
2021-02-03 15:25:00,66.79,66.79,66.61,66.64,40710.0,62.3984,62.3984,62.2303,62.2583,40710.0
2021-02-03 15:30:00,66.64,66.71,66.55,66.69,48664.0,62.2583,62.3237,62.1742,62.305,48664.0
2021-02-03 15:35:00,66.69,66.75,66.67,66.72,39808.0,62.305,62.361,62.2863,62.333,39808.0
2021-02-03 15:40:00,66.72,66.79,66.7,66.7,37450.0,62.333,62.3984,62.3143,62.3143,37450.0
2021-02-03 15:45:00,66.7,66.8,66.68,66.68,59271.0,62.3143,62.4078,62.2957,62.2957,59271.0
2021-02-03 15:50:00,66.69,66.8,66.64,66.8,125337.0,62.305,62.4078,62.2583,62.4078,125337.0
2021-02-03 15:55:00,66.79,66.82,66.71,66.72,235686.0,62.3984,62.4264,62.3237,62.333,235686.0
2021-02-04 09:30:00,66.94,67.13,66.46,67.05,104952.0,62.5386,62.7161,62.0901,62.6413,104952.0
2021-02-04 09:35:00,67.06,67.08,66.75,66.89,45668.0,62.6507,62.6693,62.361,62.4918,45668.0
2021-02-04 09:40:00,66.93,67.02,66.83,66.92,58882.0,62.5292,62.6133,62.4358,62.5199,58882.0
2021-02-04 09:45:00,66.92,67.45,66.86,67.45,62273.0,62.5199,63.015,62.4638,63.015,62273.0
2021-02-04 09:50:00,67.46,67.95,67.35,67.93,152091.0,63.0244,63.4821,62.9216,63.4635,152091.0
2021-02-04 09:55:00,67.93,68.16,67.86,68.16,90467.0,63.4635,63.6783,63.3981,63.6783,90467.0
2021-02-04 10:00:00,68.16,68.42,68.11,68.41,213393.0,63.6783,63.9212,63.6316,63.9119,213393.0
2021-02-04 10:05:00,68.4,68.61,68.34,68.57,154882.0,63.9026,64.0987,63.8465,64.0614,154882.0
2021-02-04 10:10:00,68.56,68.67,68.53,68.63,78664.0,64.052,64.1548,64.024,64.1174,78664.0
2021-02-04 10:15:00,68.63,68.89,68.63,68.86,111033.0,64.1174,64.3603,64.1174,64.3323,111033.0
2021-02-04 10:20:00,68.88,68.94,68.56,68.56,140031.0,64.351,64.4071,64.052,64.052,140031.0
2021-02-04 10:25:00,68.55,68.82,68.54,68.79,76538.0,64.0427,64.2949,64.0334,64.2669,76538.0
2021-02-04 10:30:00,68.79,68.94,68.67,68.87,120586.0,64.2669,64.4071,64.1548,64.3417,120586.0
2021-02-04 10:35:00,68.87,69.02,68.75,68.78,93976.0,64.3417,64.4818,64.2295,64.2576,93976.0
2021-02-04 10:40:00,68.79,69.12,68.79,69.11,97721.0,64.2669,64.5752,64.2669,64.5659,97721.0
2021-02-04 10:45:00,69.11,69.19,69.07,69.18,101192.0,64.5659,64.6406,64.5285,64.6313,101192.0
2021-02-04 10:50:00,69.18,69.32,69.14,69.15,118449.0,64.6313,64.7621,64.5939,64.6032,118449.0
2021-02-04 10:55:00,69.12,69.38,69.12,69.38,139627.0,64.5752,64.8181,64.5752,64.8181,139627.0
2021-02-04 11:00:00,69.37,69.57,69.34,69.48,248943.0,64.8088,64.9956,64.7807,64.9115,248943.0
2021-02-04 11:05:00,69.48,69.59,69.38,69.54,114204.0,64.9115,65.0143,64.8181,64.9676,114204.0
2021-02-04 11:10:00,69.53,69.61,69.45,69.59,307277.0,64.9583,65.033,64.8835,65.0143,307277.0
2021-02-04 11:15:00,69.6,69.82,69.6,69.71,152782.0,65.0237,65.2292,65.0237,65.1264,152782.0
2021-02-04 11:20:00,69.72,69.79,69.6,69.6,85225.0,65.1358,65.2012,65.0237,65.0237,85225.0
2021-02-04 11:25:00,69.6,69.66,69.51,69.57,139418.0,65.0237,65.0797,64.9396,64.9956,139418.0
2021-02-04 11:30:00,69.58,69.58,69.07,69.26,116622.0,65.005,65.005,64.5285,64.706,116622.0
2021-02-04 11:35:00,69.27,69.64,69.04,69.5,144705.0,64.7154,65.061,64.5005,64.9302,144705.0
2021-02-04 11:40:00,69.49,69.78,69.4,69.6,98261.0,64.9209,65.1918,64.8368,65.0237,98261.0
2021-02-04 11:45:00,69.6,69.73,69.34,69.35,88355.0,65.0237,65.1451,64.7807,64.7901,88355.0
2021-02-04 11:50:00,69.36,69.41,69.19,69.35,105120.0,64.7994,64.8461,64.6406,64.7901,105120.0
2021-02-04 11:55:00,69.36,69.46,69.22,69.31,198123.0,64.7994,64.8929,64.6686,64.7527,198123.0
2021-02-04 12:00:00,69.31,69.45,69.24,69.42,70055.0,64.7527,64.8835,64.6873,64.8555,70055.0
2021-02-04 12:05:00,69.42,69.43,69.25,69.38,74614.0,64.8555,64.8648,64.6967,64.8181,74614.0
2021-02-04 12:10:00,69.38,69.39,69.25,69.26,70070.0,64.8181,64.8275,64.6967,64.706,70070.0
2021-02-04 12:15:00,69.27,69.33,69.25,69.29,48647.0,64.7154,64.7714,64.6967,64.734,48647.0
2021-02-04 12:20:00,69.3,69.39,69.25,69.3,64223.0,64.7434,64.8275,64.6967,64.7434,64223.0
2021-02-04 12:25:00,69.3,69.39,69.25,69.38,44286.0,64.7434,64.8275,64.6967,64.8181,44286.0
2021-02-04 12:30:00,69.37,69.48,69.27,69.35,75257.0,64.8088,64.9115,64.7154,64.7901,75257.0
2021-02-04 12:35:00,69.35,69.45,69.24,69.25,349054.0,64.7901,64.8835,64.6873,64.6967,349054.0
2021-02-04 12:40:00,69.24,69.26,69.2,69.21,84531.0,64.6873,64.706,64.65,64.6593,84531.0
2021-02-04 12:45:00,69.21,69.21,69.04,69.08,46606.0,64.6593,64.6593,64.5005,64.5378,46606.0
2021-02-04 12:50:00,69.07,69.12,68.97,68.98,26405.0,64.5285,64.5752,64.4351,64.4444,26405.0
2021-02-04 12:55:00,68.99,69.0,68.71,68.88,976270.0,64.4538,64.4631,64.1922,64.351,976270.0
2021-02-04 13:00:00,68.9,68.96,68.8,68.89,40300.0,64.3697,64.4257,64.2763,64.3603,40300.0
2021-02-04 13:05:00,68.89,68.97,68.86,68.94,35885.0,64.3603,64.4351,64.3323,64.4071,35885.0
2021-02-04 13:10:00,68.96,69.06,68.82,69.03,70642.0,64.4257,64.5192,64.2949,64.4911,70642.0
2021-02-04 13:15:00,69.04,69.11,68.9,68.93,44914.0,64.5005,64.5659,64.3697,64.3977,44914.0
2021-02-04 13:20:00,68.92,68.95,68.73,68.86,54530.0,64.3884,64.4164,64.2109,64.3323,54530.0
2021-02-04 13:25:00,68.86,68.86,68.73,68.73,54385.0,64.3323,64.3323,64.2109,64.2109,54385.0
2021-02-04 13:30:00,68.73,68.88,68.72,68.88,32531.0,64.2109,64.351,64.2015,64.351,32531.0
2021-02-04 13:35:00,68.87,68.87,68.78,68.83,18066.0,64.3417,64.3417,64.2576,64.3043,18066.0
2021-02-04 13:40:00,68.82,68.92,68.81,68.85,27484.0,64.2949,64.3884,64.2856,64.323,27484.0
2021-02-04 13:45:00,68.84,68.85,68.75,68.79,31200.0,64.3136,64.323,64.2295,64.2669,31200.0
2021-02-04 13:50:00,68.78,68.78,68.66,68.7,33520.0,64.2576,64.2576,64.1455,64.1828,33520.0
2021-02-04 13:55:00,68.7,68.77,68.69,68.7,19740.0,64.1828,64.2482,64.1735,64.1828,19740.0
2021-02-04 14:00:00,68.7,68.75,68.66,68.73,37821.0,64.1828,64.2295,64.1455,64.2109,37821.0
2021-02-04 14:05:00,68.74,68.83,68.64,68.82,65126.0,64.2202,64.3043,64.1268,64.2949,65126.0
2021-02-04 14:10:00,68.77,68.85,68.65,68.66,19892.0,64.2482,64.323,64.1361,64.1455,19892.0
2021-02-04 14:15:00,68.64,68.7,68.63,68.66,17400.0,64.1268,64.1828,64.1174,64.1455,17400.0
2021-02-04 14:20:00,68.67,68.69,68.64,68.68,12377.0,64.1548,64.1735,64.1268,64.1641,12377.0
2021-02-04 14:25:00,68.69,68.77,68.67,68.74,19802.0,64.1735,64.2482,64.1548,64.2202,19802.0
2021-02-04 14:30:00,68.76,68.77,68.68,68.72,34240.0,64.2389,64.2482,64.1641,64.2015,34240.0
2021-02-04 14:35:00,68.71,68.77,68.65,68.65,38740.0,64.1922,64.2482,64.1361,64.1361,38740.0
2021-02-04 14:40:00,68.65,68.65,68.59,68.61,25723.0,64.1361,64.1361,64.0801,64.0987,25723.0
2021-02-04 14:45:00,68.6,68.65,68.49,68.65,53746.0,64.0894,64.1361,63.9866,64.1361,53746.0
2021-02-04 14:50:00,68.62,68.71,68.59,68.67,45809.0,64.1081,64.1922,64.0801,64.1548,45809.0
2021-02-04 14:55:00,68.65,68.69,68.52,68.52,33690.0,64.1361,64.1735,64.0147,64.0147,33690.0
2021-02-04 15:00:00,68.52,68.52,68.36,68.48,42830.0,64.0147,64.0147,63.8652,63.9773,42830.0
2021-02-04 15:05:00,68.47,68.51,68.4,68.49,26121.0,63.968,64.0053,63.9026,63.9866,26121.0
2021-02-04 15:10:00,68.48,68.48,68.32,68.34,27940.0,63.9773,63.9773,63.8278,63.8465,27940.0
2021-02-04 15:15:00,68.34,68.37,68.25,68.26,28103.0,63.8465,63.8745,63.7624,63.7718,28103.0
2021-02-04 15:20:00,68.26,68.27,68.2,68.25,55153.0,63.7718,63.7811,63.7157,63.7624,55153.0
2021-02-04 15:25:00,68.25,68.29,68.14,68.2,41077.0,63.7624,63.7998,63.6597,63.7157,41077.0
2021-02-04 15:30:00,68.21,68.25,68.15,68.2,41089.0,63.725,63.7624,63.669,63.7157,41089.0
2021-02-04 15:35:00,68.19,68.27,68.08,68.13,55123.0,63.7064,63.7811,63.6036,63.6503,55123.0
2021-02-04 15:40:00,68.12,68.29,68.12,68.29,48109.0,63.641,63.7998,63.641,63.7998,48109.0
2021-02-04 15:45:00,68.3,68.49,68.26,68.44,95054.0,63.8091,63.9866,63.7718,63.9399,95054.0
2021-02-04 15:50:00,68.42,68.57,68.28,68.53,175941.0,63.9212,64.0614,63.7904,64.024,175941.0
2021-02-04 15:55:00,68.52,68.7,68.48,68.6,443871.0,64.0147,64.1828,63.9773,64.0894,443871.0
2021-02-05 09:30:00,69.33,69.69,69.03,69.4,106251.0,64.7714,65.1077,64.4911,64.8368,106251.0
2021-02-05 09:35:00,69.37,69.42,68.94,69.03,46630.0,64.8088,64.8555,64.4071,64.4911,46630.0
2021-02-05 09:40:00,69.01,69.16,68.86,68.99,33098.0,64.4724,64.6126,64.3323,64.4538,33098.0
2021-02-05 09:45:00,68.97,69.02,68.73,68.77,39572.0,64.4351,64.4818,64.2109,64.2482,39572.0
2021-02-05 09:50:00,68.76,68.84,68.6,68.83,34611.0,64.2389,64.3136,64.0894,64.3043,34611.0
2021-02-05 09:55:00,68.83,68.91,68.77,68.91,29697.0,64.3043,64.379,64.2482,64.379,29697.0
2021-02-05 10:00:00,68.91,69.0,68.62,68.62,43255.0,64.379,64.4631,64.1081,64.1081,43255.0
2021-02-05 10:05:00,68.62,68.71,68.58,68.63,39985.0,64.1081,64.1922,64.0707,64.1174,39985.0
2021-02-05 10:10:00,68.62,68.63,68.23,68.28,48075.0,64.1081,64.1174,63.7437,63.7904,48075.0
2021-02-05 10:15:00,68.3,68.45,68.23,68.4,25203.0,63.8091,63.9493,63.7437,63.9026,25203.0
2021-02-05 10:20:00,68.4,68.48,68.38,68.43,32480.0,63.9026,63.9773,63.8839,63.9306,32480.0
2021-02-05 10:25:00,68.42,68.55,68.42,68.45,39044.0,63.9212,64.0427,63.9212,63.9493,39044.0
2021-02-05 10:30:00,68.45,68.81,68.36,68.78,74804.0,63.9493,64.2856,63.8652,64.2576,74804.0
2021-02-05 10:35:00,68.78,68.91,68.78,68.86,37435.0,64.2576,64.379,64.2576,64.3323,37435.0
2021-02-05 10:40:00,68.88,68.98,68.85,68.88,19136.0,64.351,64.4444,64.323,64.351,19136.0
2021-02-05 10:45:00,68.89,68.91,68.67,68.77,19382.0,64.3603,64.379,64.1548,64.2482,19382.0
2021-02-05 10:50:00,68.77,68.85,68.72,68.85,15680.0,64.2482,64.323,64.2015,64.323,15680.0
2021-02-05 10:55:00,68.85,68.85,68.59,68.67,44975.0,64.323,64.323,64.0801,64.1548,44975.0
2021-02-05 11:00:00,68.68,68.68,68.58,68.59,25764.0,64.1641,64.1641,64.0707,64.0801,25764.0
2021-02-05 11:05:00,68.59,68.72,68.59,68.71,35535.0,64.0801,64.2015,64.0801,64.1922,35535.0
2021-02-05 11:10:00,68.72,68.72,68.57,68.61,58851.0,64.2015,64.2015,64.0614,64.0987,58851.0
2021-02-05 11:15:00,68.59,68.72,68.58,68.67,30740.0,64.0801,64.2015,64.0707,64.1548,30740.0
2021-02-05 11:20:00,68.67,68.86,68.67,68.8,36214.0,64.1548,64.3323,64.1548,64.2763,36214.0
2021-02-05 11:25:00,68.79,68.89,68.78,68.83,27198.0,64.2669,64.3603,64.2576,64.3043,27198.0
2021-02-05 11:30:00,68.84,68.88,68.8,68.81,24539.0,64.3136,64.351,64.2763,64.2856,24539.0
2021-02-05 11:35:00,68.81,68.83,68.74,68.77,26208.0,64.2856,64.3043,64.2202,64.2482,26208.0
2021-02-05 11:40:00,68.77,68.78,68.73,68.78,17795.0,64.2482,64.2576,64.2109,64.2576,17795.0
2021-02-05 11:45:00,68.78,68.97,68.77,68.96,61789.0,64.2576,64.4351,64.2482,64.4257,61789.0
2021-02-05 11:50:00,68.97,68.99,68.7,68.7,32541.0,64.4351,64.4538,64.1828,64.1828,32541.0
2021-02-05 11:55:00,68.68,68.7,68.44,68.54,32371.0,64.1641,64.1828,63.9399,64.0334,32371.0
2021-02-05 12:00:00,68.54,68.6,68.48,68.55,23336.0,64.0334,64.0894,63.9773,64.0427,23336.0
2021-02-05 12:05:00,68.54,68.67,68.54,68.61,20121.0,64.0334,64.1548,64.0334,64.0987,20121.0
2021-02-05 12:10:00,68.59,68.6,68.51,68.52,8633.0,64.0801,64.0894,64.0053,64.0147,8633.0
2021-02-05 12:15:00,68.52,68.62,68.5,68.61,14144.0,64.0147,64.1081,63.996,64.0987,14144.0
2021-02-05 12:20:00,68.61,68.64,68.52,68.6,25185.0,64.0987,64.1268,64.0147,64.0894,25185.0
2021-02-05 12:25:00,68.6,68.63,68.56,68.61,32220.0,64.0894,64.1174,64.052,64.0987,32220.0
2021-02-05 12:30:00,68.61,68.61,68.53,68.61,13455.0,64.0987,64.0987,64.024,64.0987,13455.0
2021-02-05 12:35:00,68.59,68.61,68.54,68.59,12023.0,64.0801,64.0987,64.0334,64.0801,12023.0
2021-02-05 12:40:00,68.6,68.61,68.53,68.57,16182.0,64.0894,64.0987,64.024,64.0614,16182.0
2021-02-05 12:45:00,68.57,68.58,68.53,68.54,10764.0,64.0614,64.0707,64.024,64.0334,10764.0
2021-02-05 12:50:00,68.53,68.58,68.5,68.52,13658.0,64.024,64.0707,63.996,64.0147,13658.0
2021-02-05 12:55:00,68.52,68.56,68.51,68.55,11928.0,64.0147,64.052,64.0053,64.0427,11928.0
2021-02-05 13:00:00,68.56,68.56,68.48,68.5,16014.0,64.052,64.052,63.9773,63.996,16014.0
2021-02-05 13:05:00,68.5,68.5,68.39,68.46,22179.0,63.996,63.996,63.8932,63.9586,22179.0
2021-02-05 13:10:00,68.47,68.52,68.46,68.47,40112.0,63.968,64.0147,63.9586,63.968,40112.0
2021-02-05 13:15:00,68.49,68.51,68.35,68.35,10747.0,63.9866,64.0053,63.8558,63.8558,10747.0
2021-02-05 13:20:00,68.36,68.44,68.35,68.37,14774.0,63.8652,63.9399,63.8558,63.8745,14774.0
2021-02-05 13:25:00,68.38,68.49,68.34,68.48,31667.0,63.8839,63.9866,63.8465,63.9773,31667.0
2021-02-05 13:30:00,68.46,68.46,68.38,68.44,11399.0,63.9586,63.9586,63.8839,63.9399,11399.0
2021-02-05 13:35:00,68.42,68.53,68.41,68.51,14936.0,63.9212,64.024,63.9119,64.0053,14936.0
2021-02-05 13:40:00,68.51,68.59,68.5,68.55,20224.0,64.0053,64.0801,63.996,64.0427,20224.0
2021-02-05 13:45:00,68.54,68.58,68.48,68.49,12705.0,64.0334,64.0707,63.9773,63.9866,12705.0
2021-02-05 13:50:00,68.49,68.5,68.38,68.43,39201.0,63.9866,63.996,63.8839,63.9306,39201.0
2021-02-05 13:55:00,68.42,68.46,68.36,68.39,24824.0,63.9212,63.9586,63.8652,63.8932,24824.0
2021-02-05 14:00:00,68.4,68.4,68.33,68.33,32866.0,63.9026,63.9026,63.8372,63.8372,32866.0
2021-02-05 14:05:00,68.34,68.4,68.33,68.36,50619.0,63.8465,63.9026,63.8372,63.8652,50619.0
2021-02-05 14:10:00,68.37,68.48,68.37,68.46,22599.0,63.8745,63.9773,63.8745,63.9586,22599.0
2021-02-05 14:15:00,68.45,68.5,68.41,68.48,18034.0,63.9493,63.996,63.9119,63.9773,18034.0
2021-02-05 14:20:00,68.48,68.52,68.47,68.51,12055.0,63.9773,64.0147,63.968,64.0053,12055.0
2021-02-05 14:25:00,68.5,68.59,68.5,68.58,26458.0,63.996,64.0801,63.996,64.0707,26458.0
2021-02-05 14:30:00,68.58,68.62,68.54,68.56,16146.0,64.0707,64.1081,64.0334,64.052,16146.0
2021-02-05 14:35:00,68.54,68.65,68.54,68.61,14062.0,64.0334,64.1361,64.0334,64.0987,14062.0
2021-02-05 14:40:00,68.61,68.61,68.49,68.52,12288.0,64.0987,64.0987,63.9866,64.0147,12288.0
2021-02-05 14:45:00,68.5,68.52,68.41,68.43,15515.0,63.996,64.0147,63.9119,63.9306,15515.0
2021-02-05 14:50:00,68.43,68.44,68.36,68.39,26125.0,63.9306,63.9399,63.8652,63.8932,26125.0
2021-02-05 14:55:00,68.4,68.47,68.39,68.45,14548.0,63.9026,63.968,63.8932,63.9493,14548.0
2021-02-05 15:00:00,68.44,68.44,68.34,68.38,16183.0,63.9399,63.9399,63.8465,63.8839,16183.0
2021-02-05 15:05:00,68.39,68.41,68.31,68.38,17938.0,63.8932,63.9119,63.8185,63.8839,17938.0
2021-02-05 15:10:00,68.37,68.42,68.35,68.41,21989.0,63.8745,63.9212,63.8558,63.9119,21989.0
2021-02-05 15:15:00,68.41,68.45,68.37,68.38,16364.0,63.9119,63.9493,63.8745,63.8839,16364.0
2021-02-05 15:20:00,68.38,68.4,68.31,68.35,18651.0,63.8839,63.9026,63.8185,63.8558,18651.0
2021-02-05 15:25:00,68.34,68.35,68.21,68.25,29155.0,63.8465,63.8558,63.725,63.7624,29155.0
2021-02-05 15:30:00,68.25,68.46,68.25,68.43,32170.0,63.7624,63.9586,63.7624,63.9306,32170.0
2021-02-05 15:35:00,68.44,68.46,68.35,68.36,31590.0,63.9399,63.9586,63.8558,63.8652,31590.0
2021-02-05 15:40:00,68.37,68.39,68.27,68.3,36695.0,63.8745,63.8932,63.7811,63.8091,36695.0
2021-02-05 15:45:00,68.3,68.33,68.19,68.2,63299.0,63.8091,63.8372,63.7064,63.7157,63299.0
2021-02-05 15:50:00,68.2,68.29,68.16,68.28,71571.0,63.7157,63.7998,63.6783,63.7904,71571.0
2021-02-05 15:55:00,68.28,68.39,68.23,68.31,202176.0,63.7904,63.8932,63.7437,63.8185,202176.0
2021-02-08 09:30:00,68.54,68.81,68.02,68.72,94474.0,64.0334,64.2856,63.5475,64.2015,94474.0
2021-02-08 09:35:00,68.65,68.9,68.43,68.44,27357.0,64.1361,64.3697,63.9306,63.9399,27357.0
2021-02-08 09:40:00,68.44,68.63,68.37,68.53,21710.0,63.9399,64.1174,63.8745,64.024,21710.0
2021-02-08 09:45:00,68.5,68.69,68.46,68.58,19503.0,63.996,64.1735,63.9586,64.0707,19503.0
2021-02-08 09:50:00,68.62,68.75,68.61,68.72,11795.0,64.1081,64.2295,64.0987,64.2015,11795.0
2021-02-08 09:55:00,68.72,68.87,68.72,68.81,14999.0,64.2015,64.3417,64.2015,64.2856,14999.0
2021-02-08 10:00:00,68.81,68.84,68.66,68.74,16966.0,64.2856,64.3136,64.1455,64.2202,16966.0
2021-02-08 10:05:00,68.75,68.76,68.61,68.72,11728.0,64.2295,64.2389,64.0987,64.2015,11728.0
2021-02-08 10:10:00,68.71,68.77,68.59,68.63,21190.0,64.1922,64.2482,64.0801,64.1174,21190.0
2021-02-08 10:15:00,68.63,68.88,68.62,68.86,44885.0,64.1174,64.351,64.1081,64.3323,44885.0
2021-02-08 10:20:00,68.86,68.96,68.77,68.77,17309.0,64.3323,64.4257,64.2482,64.2482,17309.0
2021-02-08 10:25:00,68.78,68.93,68.71,68.93,14283.0,64.2576,64.3977,64.1922,64.3977,14283.0
2021-02-08 10:30:00,68.93,69.04,68.89,69.01,23588.0,64.3977,64.5005,64.3603,64.4724,23588.0
2021-02-08 10:35:00,69.01,69.06,68.94,68.97,18662.0,64.4724,64.5192,64.4071,64.4351,18662.0
2021-02-08 10:40:00,68.96,69.07,68.85,69.07,35447.0,64.4257,64.5285,64.323,64.5285,35447.0
2021-02-08 10:45:00,69.06,69.22,69.03,69.04,18971.0,64.5192,64.6686,64.4911,64.5005,18971.0
2021-02-08 10:50:00,69.04,69.16,69.0,69.02,31447.0,64.5005,64.6126,64.4631,64.4818,31447.0
2021-02-08 10:55:00,69.04,69.11,68.93,69.02,70238.0,64.5005,64.5659,64.3977,64.4818,70238.0
2021-02-08 11:00:00,69.03,69.15,68.92,68.92,24842.0,64.4911,64.6032,64.3884,64.3884,24842.0
2021-02-08 11:05:00,68.92,68.94,68.79,68.89,13528.0,64.3884,64.4071,64.2669,64.3603,13528.0
2021-02-08 11:10:00,68.86,68.91,68.73,68.83,28214.0,64.3323,64.379,64.2109,64.3043,28214.0
2021-02-08 11:15:00,68.81,68.98,68.79,68.92,59247.0,64.2856,64.4444,64.2669,64.3884,59247.0
2021-02-08 11:20:00,68.94,69.04,68.87,69.04,23094.0,64.4071,64.5005,64.3417,64.5005,23094.0
2021-02-08 11:25:00,69.01,69.16,68.98,69.12,23337.0,64.4724,64.6126,64.4444,64.5752,23337.0
2021-02-08 11:30:00,69.12,69.19,69.04,69.11,51391.0,64.5752,64.6406,64.5005,64.5659,51391.0
2021-02-08 11:35:00,69.08,69.12,68.93,68.93,42709.0,64.5378,64.5752,64.3977,64.3977,42709.0
2021-02-08 11:40:00,68.91,69.05,68.89,68.97,23822.0,64.379,64.5098,64.3603,64.4351,23822.0
2021-02-08 11:45:00,68.97,69.07,68.95,69.05,20184.0,64.4351,64.5285,64.4164,64.5098,20184.0
2021-02-08 11:50:00,69.07,69.15,69.05,69.12,12281.0,64.5285,64.6032,64.5098,64.5752,12281.0
2021-02-08 11:55:00,69.12,69.18,69.06,69.14,19333.0,64.5752,64.6313,64.5192,64.5939,19333.0
2021-02-08 12:00:00,69.15,69.21,69.07,69.08,49426.0,64.6032,64.6593,64.5285,64.5378,49426.0
2021-02-08 12:05:00,69.08,69.16,69.04,69.06,22713.0,64.5378,64.6126,64.5005,64.5192,22713.0
2021-02-08 12:10:00,69.05,69.29,69.01,69.28,24809.0,64.5098,64.734,64.4724,64.7247,24809.0
2021-02-08 12:15:00,69.29,69.37,69.27,69.33,39188.0,64.734,64.8088,64.7154,64.7714,39188.0
2021-02-08 12:20:00,69.33,69.34,69.22,69.25,12998.0,64.7714,64.7807,64.6686,64.6967,12998.0
2021-02-08 12:25:00,69.24,69.29,69.23,69.26,15736.0,64.6873,64.734,64.678,64.706,15736.0
2021-02-08 12:30:00,69.26,69.3,69.18,69.29,21465.0,64.706,64.7434,64.6313,64.734,21465.0
2021-02-08 12:35:00,69.29,69.33,69.26,69.27,31060.0,64.734,64.7714,64.706,64.7154,31060.0
2021-02-08 12:40:00,69.26,69.41,69.26,69.41,28183.0,64.706,64.8461,64.706,64.8461,28183.0
2021-02-08 12:45:00,69.4,69.51,69.4,69.47,41497.0,64.8368,64.9396,64.8368,64.9022,41497.0
2021-02-08 12:50:00,69.45,69.56,69.43,69.46,31601.0,64.8835,64.9863,64.8648,64.8929,31601.0
2021-02-08 12:55:00,69.46,69.48,69.35,69.39,21620.0,64.8929,64.9115,64.7901,64.8275,21620.0
2021-02-08 13:00:00,69.4,69.49,69.4,69.43,19320.0,64.8368,64.9209,64.8368,64.8648,19320.0
2021-02-08 13:05:00,69.42,69.49,69.42,69.44,15906.0,64.8555,64.9209,64.8555,64.8742,15906.0
2021-02-08 13:10:00,69.45,69.49,69.44,69.48,16536.0,64.8835,64.9209,64.8742,64.9115,16536.0
2021-02-08 13:15:00,69.46,69.51,69.4,69.4,18294.0,64.8929,64.9396,64.8368,64.8368,18294.0
2021-02-08 13:20:00,69.37,69.39,69.24,69.26,21579.0,64.8088,64.8275,64.6873,64.706,21579.0
2021-02-08 13:25:00,69.25,69.26,69.19,69.19,12120.0,64.6967,64.706,64.6406,64.6406,12120.0
2021-02-08 13:30:00,69.19,69.26,69.16,69.2,9760.0,64.6406,64.706,64.6126,64.65,9760.0
2021-02-08 13:35:00,69.2,69.3,69.19,69.24,31778.0,64.65,64.7434,64.6406,64.6873,31778.0
2021-02-08 13:40:00,69.24,69.37,69.24,69.34,116577.0,64.6873,64.8088,64.6873,64.7807,116577.0
2021-02-08 13:45:00,69.32,69.33,69.26,69.29,19603.0,64.7621,64.7714,64.706,64.734,19603.0
2021-02-08 13:50:00,69.3,69.33,69.19,69.24,24542.0,64.7434,64.7714,64.6406,64.6873,24542.0
2021-02-08 13:55:00,69.23,69.32,69.21,69.27,10189.0,64.678,64.7621,64.6593,64.7154,10189.0
2021-02-08 14:00:00,69.28,69.32,69.28,69.29,10790.0,64.7247,64.7621,64.7247,64.734,10790.0
2021-02-08 14:05:00,69.28,69.4,69.28,69.39,66160.0,64.7247,64.8368,64.7247,64.8275,66160.0
2021-02-08 14:10:00,69.38,69.46,69.38,69.45,20720.0,64.8181,64.8929,64.8181,64.8835,20720.0
2021-02-08 14:15:00,69.45,69.46,69.36,69.36,10142.0,64.8835,64.8929,64.7994,64.7994,10142.0
2021-02-08 14:20:00,69.35,69.41,69.34,69.37,14129.0,64.7901,64.8461,64.7807,64.8088,14129.0
2021-02-08 14:25:00,69.38,69.4,69.36,69.39,8466.0,64.8181,64.8368,64.7994,64.8275,8466.0
2021-02-08 14:30:00,69.4,69.48,69.36,69.48,18839.0,64.8368,64.9115,64.7994,64.9115,18839.0
2021-02-08 14:35:00,69.48,69.48,69.44,69.47,13751.0,64.9115,64.9115,64.8742,64.9022,13751.0
2021-02-08 14:40:00,69.47,69.54,69.45,69.53,10751.0,64.9022,64.9676,64.8835,64.9583,10751.0
2021-02-08 14:45:00,69.52,69.65,69.52,69.64,16745.0,64.9489,65.0704,64.9489,65.061,16745.0
2021-02-08 14:50:00,69.64,69.66,69.57,69.61,16976.0,65.061,65.0797,64.9956,65.033,16976.0
2021-02-08 14:55:00,69.6,69.66,69.58,69.6,20612.0,65.0237,65.0797,65.005,65.0237,20612.0
2021-02-08 15:00:00,69.59,69.66,69.59,69.65,24178.0,65.0143,65.0797,65.0143,65.0704,24178.0
2021-02-08 15:05:00,69.65,69.65,69.55,69.56,16795.0,65.0704,65.0704,64.9769,64.9863,16795.0
2021-02-08 15:10:00,69.55,69.58,69.54,69.57,23282.0,64.9769,65.005,64.9676,64.9956,23282.0
2021-02-08 15:15:00,69.58,69.58,69.47,69.49,31013.0,65.005,65.005,64.9022,64.9209,31013.0
2021-02-08 15:20:00,69.49,69.71,69.47,69.65,48064.0,64.9209,65.1264,64.9022,65.0704,48064.0
2021-02-08 15:25:00,69.65,69.77,69.63,69.76,38575.0,65.0704,65.1825,65.0517,65.1731,38575.0
2021-02-08 15:30:00,69.75,69.77,69.67,69.68,53280.0,65.1638,65.1825,65.0891,65.0984,53280.0
2021-02-08 15:35:00,69.69,69.82,69.68,69.8,92520.0,65.1077,65.2292,65.0984,65.2105,92520.0
2021-02-08 15:40:00,69.79,69.82,69.76,69.78,78989.0,65.2012,65.2292,65.1731,65.1918,78989.0
2021-02-08 15:45:00,69.78,69.84,69.71,69.71,78418.0,65.1918,65.2479,65.1264,65.1264,78418.0
2021-02-08 15:50:00,69.72,69.92,69.71,69.91,123029.0,65.1358,65.3226,65.1264,65.3133,123029.0
2021-02-08 15:55:00,69.91,70.01,69.76,69.94,447437.0,65.3133,65.4067,65.1731,65.3413,447437.0
2021-02-09 09:30:00,69.84,70.05,69.67,69.78,72951.0,65.2479,65.4441,65.0891,65.1918,72951.0
2021-02-09 09:35:00,69.77,69.83,69.55,69.56,37081.0,65.1825,65.2385,64.9769,64.9863,37081.0
2021-02-09 09:40:00,69.53,69.55,69.24,69.34,27890.0,64.9583,64.9769,64.6873,64.7807,27890.0
2021-02-09 09:45:00,69.35,69.45,69.33,69.36,19069.0,64.7901,64.8835,64.7714,64.7994,19069.0
2021-02-09 09:50:00,69.39,69.44,69.23,69.29,28812.0,64.8275,64.8742,64.678,64.734,28812.0
2021-02-09 09:55:00,69.34,69.53,69.34,69.36,28331.0,64.7807,64.9583,64.7807,64.7994,28331.0
2021-02-09 10:00:00,69.36,69.58,69.24,69.52,95312.0,64.7994,65.005,64.6873,64.9489,95312.0
2021-02-09 10:05:00,69.5,69.55,69.34,69.54,112905.0,64.9302,64.9769,64.7807,64.9676,112905.0
2021-02-09 10:10:00,69.54,69.68,69.54,69.58,20923.0,64.9676,65.0984,64.9676,65.005,20923.0
2021-02-09 10:15:00,69.58,69.75,69.57,69.67,19824.0,65.005,65.1638,64.9956,65.0891,19824.0
2021-02-09 10:20:00,69.68,69.78,69.66,69.66,17187.0,65.0984,65.1918,65.0797,65.0797,17187.0
2021-02-09 10:25:00,69.66,69.69,69.48,69.62,24775.0,65.0797,65.1077,64.9115,65.0423,24775.0
2021-02-09 10:30:00,69.61,69.64,69.47,69.6,16935.0,65.033,65.061,64.9022,65.0237,16935.0
2021-02-09 10:35:00,69.57,69.62,69.51,69.55,13465.0,64.9956,65.0423,64.9396,64.9769,13465.0
2021-02-09 10:40:00,69.5,69.53,69.38,69.43,16849.0,64.9302,64.9583,64.8181,64.8648,16849.0
2021-02-09 10:45:00,69.43,69.47,69.29,69.33,25375.0,64.8648,64.9022,64.734,64.7714,25375.0
2021-02-09 10:50:00,69.33,69.46,69.27,69.46,24529.0,64.7714,64.8929,64.7154,64.8929,24529.0
2021-02-09 10:55:00,69.43,69.53,69.38,69.51,24325.0,64.8648,64.9583,64.8181,64.9396,24325.0
2021-02-09 11:00:00,69.51,69.55,69.49,69.51,15431.0,64.9396,64.9769,64.9209,64.9396,15431.0
2021-02-09 11:05:00,69.45,69.5,69.42,69.47,22410.0,64.8835,64.9302,64.8555,64.9022,22410.0
2021-02-09 11:10:00,69.47,69.47,69.36,69.4,57050.0,64.9022,64.9022,64.7994,64.8368,57050.0
2021-02-09 11:15:00,69.4,69.41,69.28,69.3,18319.0,64.8368,64.8461,64.7247,64.7434,18319.0
2021-02-09 11:20:00,69.3,69.36,69.28,69.32,38204.0,64.7434,64.7994,64.7247,64.7621,38204.0
2021-02-09 11:25:00,69.31,69.48,69.31,69.45,19534.0,64.7527,64.9115,64.7527,64.8835,19534.0
2021-02-09 11:30:00,69.46,69.51,69.32,69.39,18543.0,64.8929,64.9396,64.7621,64.8275,18543.0
2021-02-09 11:35:00,69.4,69.4,69.3,69.36,23160.0,64.8368,64.8368,64.7434,64.7994,23160.0
2021-02-09 11:40:00,69.36,69.41,69.28,69.3,20053.0,64.7994,64.8461,64.7247,64.7434,20053.0
2021-02-09 11:45:00,69.31,69.39,69.26,69.34,29387.0,64.7527,64.8275,64.706,64.7807,29387.0
2021-02-09 11:50:00,69.32,69.32,69.2,69.23,22466.0,64.7621,64.7621,64.65,64.678,22466.0
2021-02-09 11:55:00,69.24,69.3,69.22,69.26,31472.0,64.6873,64.7434,64.6686,64.706,31472.0
2021-02-09 12:00:00,69.26,69.27,69.16,69.17,33604.0,64.706,64.7154,64.6126,64.6219,33604.0
2021-02-09 12:05:00,69.18,69.27,69.16,69.26,18400.0,64.6313,64.7154,64.6126,64.706,18400.0
2021-02-09 12:10:00,69.26,69.4,69.23,69.38,21839.0,64.706,64.8368,64.678,64.8181,21839.0
2021-02-09 12:15:00,69.38,69.39,69.3,69.3,15968.0,64.8181,64.8275,64.7434,64.7434,15968.0
2021-02-09 12:20:00,69.3,69.35,69.27,69.34,19095.0,64.7434,64.7901,64.7154,64.7807,19095.0
2021-02-09 12:25:00,69.34,69.39,69.29,69.29,21056.0,64.7807,64.8275,64.734,64.734,21056.0
2021-02-09 12:30:00,69.3,69.44,69.3,69.3,20374.0,64.7434,64.8742,64.7434,64.7434,20374.0
2021-02-09 12:35:00,69.3,69.38,69.3,69.34,15994.0,64.7434,64.8181,64.7434,64.7807,15994.0
2021-02-09 12:40:00,69.35,69.38,69.28,69.31,18004.0,64.7901,64.8181,64.7247,64.7527,18004.0
2021-02-09 12:45:00,69.32,69.33,69.27,69.3,17305.0,64.7621,64.7714,64.7154,64.7434,17305.0
2021-02-09 12:50:00,69.3,69.5,69.3,69.46,35391.0,64.7434,64.9302,64.7434,64.8929,35391.0
2021-02-09 12:55:00,69.46,69.51,69.37,69.51,16907.0,64.8929,64.9396,64.8088,64.9396,16907.0
2021-02-09 13:00:00,69.49,69.52,69.37,69.39,15606.0,64.9209,64.9489,64.8088,64.8275,15606.0
2021-02-09 13:05:00,69.39,69.41,69.28,69.32,33447.0,64.8275,64.8461,64.7247,64.7621,33447.0
2021-02-09 13:10:00,69.32,69.42,69.32,69.41,27257.0,64.7621,64.8555,64.7621,64.8461,27257.0
2021-02-09 13:15:00,69.41,69.42,69.33,69.36,71344.0,64.8461,64.8555,64.7714,64.7994,71344.0
2021-02-09 13:20:00,69.35,69.36,69.27,69.32,26956.0,64.7901,64.7994,64.7154,64.7621,26956.0
2021-02-09 13:25:00,69.32,69.34,69.27,69.28,21175.0,64.7621,64.7807,64.7154,64.7247,21175.0
2021-02-09 13:30:00,69.28,69.33,69.25,69.26,32489.0,64.7247,64.7714,64.6967,64.706,32489.0
2021-02-09 13:35:00,69.26,69.27,69.2,69.25,39429.0,64.706,64.7154,64.65,64.6967,39429.0
2021-02-09 13:40:00,69.25,69.3,69.18,69.27,30994.0,64.6967,64.7434,64.6313,64.7154,30994.0
2021-02-09 13:45:00,69.27,69.28,69.14,69.2,24333.0,64.7154,64.7247,64.5939,64.65,24333.0
2021-02-09 13:50:00,69.19,69.24,69.17,69.19,36415.0,64.6406,64.6873,64.6219,64.6406,36415.0
2021-02-09 13:55:00,69.18,69.22,69.17,69.19,22281.0,64.6313,64.6686,64.6219,64.6406,22281.0
2021-02-09 14:00:00,69.19,69.22,69.08,69.14,39082.0,64.6406,64.6686,64.5378,64.5939,39082.0
2021-02-09 14:05:00,69.14,69.28,69.12,69.25,37899.0,64.5939,64.7247,64.5752,64.6967,37899.0
2021-02-09 14:10:00,69.25,69.28,69.19,69.26,18168.0,64.6967,64.7247,64.6406,64.706,18168.0
2021-02-09 14:15:00,69.25,69.3,69.22,69.22,20736.0,64.6967,64.7434,64.6686,64.6686,20736.0
2021-02-09 14:20:00,69.2,69.28,69.19,69.25,25815.0,64.65,64.7247,64.6406,64.6967,25815.0
2021-02-09 14:25:00,69.24,69.26,69.15,69.23,42811.0,64.6873,64.706,64.6032,64.678,42811.0
2021-02-09 14:30:00,69.23,69.26,69.2,69.23,25012.0,64.678,64.706,64.65,64.678,25012.0
2021-02-09 14:35:00,69.23,69.26,69.15,69.17,33072.0,64.678,64.706,64.6032,64.6219,33072.0
2021-02-09 14:40:00,69.17,69.22,69.15,69.21,26896.0,64.6219,64.6686,64.6032,64.6593,26896.0
2021-02-09 14:45:00,69.2,69.25,69.19,69.22,25962.0,64.65,64.6967,64.6406,64.6686,25962.0
2021-02-09 14:50:00,69.21,69.22,69.12,69.18,31682.0,64.6593,64.6686,64.5752,64.6313,31682.0
2021-02-09 14:55:00,69.17,69.21,69.14,69.16,25880.0,64.6219,64.6593,64.5939,64.6126,25880.0
2021-02-09 15:00:00,69.15,69.15,69.08,69.08,33170.0,64.6032,64.6032,64.5378,64.5378,33170.0
2021-02-09 15:05:00,69.06,69.09,69.05,69.06,26868.0,64.5192,64.5472,64.5098,64.5192,26868.0
2021-02-09 15:10:00,69.06,69.07,69.02,69.06,32383.0,64.5192,64.5285,64.4818,64.5192,32383.0
2021-02-09 15:15:00,69.06,69.17,69.05,69.09,139290.0,64.5192,64.6219,64.5098,64.5472,139290.0
2021-02-09 15:20:00,69.09,69.26,69.09,69.25,52620.0,64.5472,64.706,64.5472,64.6967,52620.0
2021-02-09 15:25:00,69.25,69.25,69.15,69.21,38607.0,64.6967,64.6967,64.6032,64.6593,38607.0
2021-02-09 15:30:00,69.22,69.33,69.22,69.31,49055.0,64.6686,64.7714,64.6686,64.7527,49055.0
2021-02-09 15:35:00,69.31,69.35,69.3,69.33,47441.0,64.7527,64.7901,64.7434,64.7714,47441.0
2021-02-09 15:40:00,69.33,69.34,69.24,69.27,53537.0,64.7714,64.7807,64.6873,64.7154,53537.0
2021-02-09 15:45:00,69.26,69.27,69.15,69.16,78670.0,64.706,64.7154,64.6032,64.6126,78670.0
2021-02-09 15:50:00,69.16,69.2,69.1,69.14,125762.0,64.6126,64.65,64.5565,64.5939,125762.0
2021-02-09 15:55:00,69.13,69.16,68.96,69.01,469705.0,64.5846,64.6126,64.4257,64.4724,469705.0
2021-02-10 09:30:00,68.74,68.91,68.74,68.84,3650.0,64.4636,64.623,64.4636,64.5574,3650.0
2021-02-10 09:35:00,68.77,69.17,68.72,68.96,88907.0,64.4917,64.8669,64.4448,64.6699,88907.0
2021-02-10 09:40:00,68.96,69.09,68.82,69.08,70146.0,64.6699,64.7918,64.5386,64.7824,70146.0
2021-02-10 09:45:00,69.1,69.1,68.86,68.88,73282.0,64.8012,64.8012,64.5761,64.5949,73282.0
2021-02-10 09:50:00,68.87,68.9,68.65,68.7,63207.0,64.5855,64.6136,64.3792,64.4261,63207.0
2021-02-10 09:55:00,68.7,68.8,68.68,68.7,40858.0,64.4261,64.5199,64.4073,64.4261,40858.0
2021-02-10 10:00:00,68.7,68.87,68.65,68.87,31042.0,64.4261,64.5855,64.3792,64.5855,31042.0
2021-02-10 10:05:00,68.86,69.05,68.86,69.01,41729.0,64.5761,64.7543,64.5761,64.7168,41729.0
2021-02-10 10:10:00,69.01,69.04,68.9,68.91,45349.0,64.7168,64.7449,64.6136,64.623,45349.0
2021-02-10 10:15:00,68.91,69.04,68.81,69.02,70549.0,64.623,64.7449,64.5292,64.7262,70549.0
2021-02-10 10:20:00,69.01,69.05,68.6,68.76,92354.0,64.7168,64.7543,64.3323,64.4824,92354.0
2021-02-10 10:25:00,68.77,68.97,68.69,68.83,56997.0,64.4917,64.6793,64.4167,64.548,56997.0
2021-02-10 10:30:00,68.83,68.92,68.72,68.75,24810.0,64.548,64.6324,64.4448,64.473,24810.0
2021-02-10 10:35:00,68.76,68.92,68.67,68.67,20652.0,64.4824,64.6324,64.398,64.398,20652.0
2021-02-10 10:40:00,68.64,68.67,68.36,68.36,26938.0,64.3698,64.398,64.1072,64.1072,26938.0
2021-02-10 10:45:00,68.36,68.52,68.3,68.51,41792.0,64.1072,64.2573,64.051,64.2479,41792.0
2021-02-10 10:50:00,68.53,68.67,68.47,68.65,54756.0,64.2667,64.398,64.2104,64.3792,54756.0
2021-02-10 10:55:00,68.64,68.76,68.59,68.74,33238.0,64.3698,64.4824,64.3229,64.4636,33238.0
2021-02-10 11:00:00,68.77,68.83,68.67,68.67,41798.0,64.4917,64.548,64.398,64.398,41798.0
2021-02-10 11:05:00,68.66,68.74,68.64,68.67,17126.0,64.3886,64.4636,64.3698,64.398,17126.0
2021-02-10 11:10:00,68.68,68.8,68.63,68.79,15136.0,64.4073,64.5199,64.3604,64.5105,15136.0
2021-02-10 11:15:00,68.8,68.83,68.72,68.75,25514.0,64.5199,64.548,64.4448,64.473,25514.0
2021-02-10 11:20:00,68.76,68.84,68.76,68.78,31597.0,64.4824,64.5574,64.4824,64.5011,31597.0
2021-02-10 11:25:00,68.79,68.88,68.7,68.72,68035.0,64.5105,64.5949,64.4261,64.4448,68035.0
2021-02-10 11:30:00,68.72,68.82,68.72,68.78,27514.0,64.4448,64.5386,64.4448,64.5011,27514.0
2021-02-10 11:35:00,68.79,68.86,68.76,68.78,12035.0,64.5105,64.5761,64.4824,64.5011,12035.0
2021-02-10 11:40:00,68.78,68.81,68.7,68.72,42393.0,64.5011,64.5292,64.4261,64.4448,42393.0
2021-02-10 11:45:00,68.7,68.82,68.65,68.75,24271.0,64.4261,64.5386,64.3792,64.473,24271.0
2021-02-10 11:50:00,68.76,68.8,68.68,68.68,24112.0,64.4824,64.5199,64.4073,64.4073,24112.0
2021-02-10 11:55:00,68.68,68.78,68.68,68.71,11388.0,64.4073,64.5011,64.4073,64.4355,11388.0
2021-02-10 12:00:00,68.73,68.73,68.55,68.56,25891.0,64.4542,64.4542,64.2854,64.2948,25891.0
2021-02-10 12:05:00,68.57,68.58,68.5,68.56,16967.0,64.3042,64.3136,64.2385,64.2948,16967.0
2021-02-10 12:10:00,68.56,68.72,68.55,68.72,18171.0,64.2948,64.4448,64.2854,64.4448,18171.0
2021-02-10 12:15:00,68.71,68.74,68.61,68.63,14625.0,64.4355,64.4636,64.3417,64.3604,14625.0
2021-02-10 12:20:00,68.64,68.66,68.56,68.56,12761.0,64.3698,64.3886,64.2948,64.2948,12761.0
2021-02-10 12:25:00,68.56,68.71,68.55,68.68,20074.0,64.2948,64.4355,64.2854,64.4073,20074.0
2021-02-10 12:30:00,68.66,68.71,68.65,68.69,7130.0,64.3886,64.4355,64.3792,64.4167,7130.0
2021-02-10 12:35:00,68.69,68.72,68.63,68.63,10639.0,64.4167,64.4448,64.3604,64.3604,10639.0
2021-02-10 12:40:00,68.64,68.77,68.64,68.72,13904.0,64.3698,64.4917,64.3698,64.4448,13904.0
2021-02-10 12:45:00,68.71,68.74,68.68,68.73,9649.0,64.4355,64.4636,64.4073,64.4542,9649.0
2021-02-10 12:50:00,68.73,68.82,68.72,68.8,24844.0,64.4542,64.5386,64.4448,64.5199,24844.0
2021-02-10 12:55:00,68.8,68.83,68.76,68.78,12233.0,64.5199,64.548,64.4824,64.5011,12233.0
2021-02-10 13:00:00,68.77,68.81,68.74,68.8,13396.0,64.4917,64.5292,64.4636,64.5199,13396.0
2021-02-10 13:05:00,68.81,68.86,68.8,68.86,17228.0,64.5292,64.5761,64.5199,64.5761,17228.0
2021-02-10 13:10:00,68.86,68.89,68.8,68.89,16821.0,64.5761,64.6043,64.5199,64.6043,16821.0
2021-02-10 13:15:00,68.88,68.92,68.84,68.84,34587.0,64.5949,64.6324,64.5574,64.5574,34587.0
2021-02-10 13:20:00,68.84,68.9,68.82,68.83,27058.0,64.5574,64.6136,64.5386,64.548,27058.0
2021-02-10 13:25:00,68.83,68.93,68.83,68.9,18186.0,64.548,64.6418,64.548,64.6136,18186.0
2021-02-10 13:30:00,68.9,69.07,68.89,69.02,46893.0,64.6136,64.7731,64.6043,64.7262,46893.0
2021-02-10 13:35:00,69.02,69.04,68.99,69.01,21254.0,64.7262,64.7449,64.698,64.7168,21254.0
2021-02-10 13:40:00,69.02,69.02,68.98,69.0,15838.0,64.7262,64.7262,64.6887,64.7074,15838.0
2021-02-10 13:45:00,68.98,69.0,68.92,68.93,17420.0,64.6887,64.7074,64.6324,64.6418,17420.0
2021-02-10 13:50:00,68.93,68.95,68.89,68.91,31200.0,64.6418,64.6605,64.6043,64.623,31200.0
2021-02-10 13:55:00,68.91,68.91,68.82,68.86,27454.0,64.623,64.623,64.5386,64.5761,27454.0
2021-02-10 14:00:00,68.86,68.9,68.65,68.7,71424.0,64.5761,64.6136,64.3792,64.4261,71424.0
2021-02-10 14:05:00,68.71,68.87,68.71,68.78,38030.0,64.4355,64.5855,64.4355,64.5011,38030.0
2021-02-10 14:10:00,68.77,68.79,68.7,68.78,20223.0,64.4917,64.5105,64.4261,64.5011,20223.0
2021-02-10 14:15:00,68.77,68.79,68.74,68.77,36346.0,64.4917,64.5105,64.4636,64.4917,36346.0
2021-02-10 14:20:00,68.77,68.83,68.74,68.83,37369.0,64.4917,64.548,64.4636,64.548,37369.0
2021-02-10 14:25:00,68.82,68.91,68.82,68.84,56728.0,64.5386,64.623,64.5386,64.5574,56728.0
2021-02-10 14:30:00,68.85,68.89,68.79,68.85,105570.0,64.5668,64.6043,64.5105,64.5668,105570.0
2021-02-10 14:35:00,68.86,68.97,68.8,68.89,63286.0,64.5761,64.6793,64.5199,64.6043,63286.0
2021-02-10 14:40:00,68.88,68.9,68.78,68.78,21148.0,64.5949,64.6136,64.5011,64.5011,21148.0
2021-02-10 14:45:00,68.8,68.86,68.79,68.83,13899.0,64.5199,64.5761,64.5105,64.548,13899.0
2021-02-10 14:50:00,68.82,68.86,68.78,68.83,23624.0,64.5386,64.5761,64.5011,64.548,23624.0
2021-02-10 14:55:00,68.83,68.88,68.82,68.88,19672.0,64.548,64.5949,64.5386,64.5949,19672.0
2021-02-10 15:00:00,68.88,68.91,68.84,68.87,77665.0,64.5949,64.623,64.5574,64.5855,77665.0
2021-02-10 15:05:00,68.86,68.87,68.77,68.78,22688.0,64.5761,64.5855,64.4917,64.5011,22688.0
2021-02-10 15:10:00,68.77,68.79,68.72,68.76,30393.0,64.4917,64.5105,64.4448,64.4824,30393.0
2021-02-10 15:15:00,68.78,68.78,68.63,68.64,41976.0,64.5011,64.5011,64.3604,64.3698,41976.0
2021-02-10 15:20:00,68.64,68.71,68.61,68.61,37222.0,64.3698,64.4355,64.3417,64.3417,37222.0
2021-02-10 15:25:00,68.62,68.66,68.53,68.57,24389.0,64.3511,64.3886,64.2667,64.3042,24389.0
2021-02-10 15:30:00,68.58,68.68,68.58,68.67,57950.0,64.3136,64.4073,64.3136,64.398,57950.0
2021-02-10 15:35:00,68.67,68.73,68.49,68.51,64211.0,64.398,64.4542,64.2292,64.2479,64211.0
2021-02-10 15:40:00,68.51,68.62,68.49,68.51,48969.0,64.2479,64.3511,64.2292,64.2479,48969.0
2021-02-10 15:45:00,68.52,68.57,68.47,68.5,62874.0,64.2573,64.3042,64.2104,64.2385,62874.0
2021-02-10 15:50:00,68.49,68.63,68.46,68.58,91360.0,64.2292,64.3604,64.201,64.3136,91360.0
2021-02-10 15:55:00,68.58,68.62,68.48,68.58,222500.0,64.3136,64.3511,64.2198,64.3136,222500.0
2021-02-11 09:30:00,68.63,69.03,68.33,69.01,106772.0,64.3604,64.7356,64.0791,64.7168,106772.0
2021-02-11 09:35:00,69.01,69.54,68.92,69.46,67607.0,64.7168,65.2138,64.6324,65.1388,67607.0
2021-02-11 09:40:00,69.45,69.55,69.2,69.45,33742.0,65.1294,65.2232,64.895,65.1294,33742.0
2021-02-11 09:45:00,69.46,69.89,69.46,69.75,65555.0,65.1388,65.5421,65.1388,65.4108,65555.0
2021-02-11 09:50:00,69.77,69.82,69.59,69.72,41946.0,65.4295,65.4764,65.2607,65.3826,41946.0
2021-02-11 09:55:00,69.72,69.77,69.57,69.57,31228.0,65.3826,65.4295,65.242,65.242,31228.0
2021-02-11 10:00:00,69.56,69.62,69.41,69.49,46129.0,65.2326,65.2889,65.0919,65.1669,46129.0
2021-02-11 10:05:00,69.52,69.54,69.39,69.45,39453.0,65.1951,65.2138,65.0732,65.1294,39453.0
2021-02-11 10:10:00,69.45,69.55,69.27,69.53,31273.0,65.1294,65.2232,64.9606,65.2045,31273.0
2021-02-11 10:15:00,69.54,69.8,69.54,69.76,44634.0,65.2138,65.4577,65.2138,65.4201,44634.0
2021-02-11 10:20:00,69.75,70.09,69.75,70.01,72643.0,65.4108,65.7296,65.4108,65.6546,72643.0
2021-02-11 10:25:00,70.02,70.03,69.8,69.89,67484.0,65.664,65.6733,65.4577,65.5421,67484.0
2021-02-11 10:30:00,69.89,69.98,69.87,69.9,40560.0,65.5421,65.6265,65.5233,65.5514,40560.0
2021-02-11 10:35:00,69.9,69.98,69.79,69.92,39232.0,65.5514,65.6265,65.4483,65.5702,39232.0
2021-02-11 10:40:00,69.92,69.99,69.89,69.96,30379.0,65.5702,65.6358,65.5421,65.6077,30379.0
2021-02-11 10:45:00,69.96,70.1,69.81,70.07,192613.0,65.6077,65.739,65.467,65.7109,192613.0
2021-02-11 10:50:00,70.07,70.09,69.93,69.96,103175.0,65.7109,65.7296,65.5796,65.6077,103175.0
2021-02-11 10:55:00,69.95,70.1,69.85,69.93,73554.0,65.5983,65.739,65.5045,65.5796,73554.0
2021-02-11 11:00:00,69.93,70.02,69.86,69.92,21751.0,65.5796,65.664,65.5139,65.5702,21751.0
2021-02-11 11:05:00,69.92,69.94,69.79,69.9,28135.0,65.5702,65.5889,65.4483,65.5514,28135.0
2021-02-11 11:10:00,69.9,70.03,69.84,69.97,54815.0,65.5514,65.6733,65.4952,65.6171,54815.0
2021-02-11 11:15:00,69.98,70.0,69.85,69.99,26823.0,65.6265,65.6452,65.5045,65.6358,26823.0
2021-02-11 11:20:00,70.0,70.06,69.96,70.06,29417.0,65.6452,65.7015,65.6077,65.7015,29417.0
2021-02-11 11:25:00,70.06,70.11,69.99,70.06,85358.0,65.7015,65.7484,65.6358,65.7015,85358.0
2021-02-11 11:30:00,70.06,70.13,70.03,70.1,29849.0,65.7015,65.7671,65.6733,65.739,29849.0
2021-02-11 11:35:00,70.11,70.13,70.06,70.11,33318.0,65.7484,65.7671,65.7015,65.7484,33318.0
2021-02-11 11:40:00,70.11,70.25,70.0,70.0,105038.0,65.7484,65.8797,65.6452,65.6452,105038.0
2021-02-11 11:45:00,70.02,70.02,69.8,69.96,128247.0,65.664,65.664,65.4577,65.6077,128247.0
2021-02-11 11:50:00,69.96,69.96,69.83,69.89,38369.0,65.6077,65.6077,65.4858,65.5421,38369.0
2021-02-11 11:55:00,69.88,69.93,69.85,69.92,24332.0,65.5327,65.5796,65.5045,65.5702,24332.0
2021-02-11 12:00:00,69.92,69.97,69.83,69.93,44478.0,65.5702,65.6171,65.4858,65.5796,44478.0
2021-02-11 12:05:00,69.94,69.95,69.84,69.89,66412.0,65.5889,65.5983,65.4952,65.5421,66412.0
2021-02-11 12:10:00,69.88,69.9,69.78,69.8,53535.0,65.5327,65.5514,65.4389,65.4577,53535.0
2021-02-11 12:15:00,69.8,69.87,69.73,69.75,55284.0,65.4577,65.5233,65.392,65.4108,55284.0
2021-02-11 12:20:00,69.73,69.86,69.68,69.74,51912.0,65.392,65.5139,65.3451,65.4014,51912.0
2021-02-11 12:25:00,69.72,69.75,69.58,69.59,57099.0,65.3826,65.4108,65.2513,65.2607,57099.0
2021-02-11 12:30:00,69.6,69.62,69.45,69.59,69940.0,65.2701,65.2889,65.1294,65.2607,69940.0
2021-02-11 12:35:00,69.6,69.76,69.59,69.66,26757.0,65.2701,65.4201,65.2607,65.3264,26757.0
2021-02-11 12:40:00,69.65,69.66,69.36,69.38,102412.0,65.317,65.3264,65.045,65.0638,102412.0
2021-02-11 12:45:00,69.38,69.56,69.34,69.56,74889.0,65.0638,65.2326,65.0263,65.2326,74889.0
2021-02-11 12:50:00,69.56,69.57,69.21,69.28,34090.0,65.2326,65.242,64.9044,64.97,34090.0
2021-02-11 12:55:00,69.27,69.27,69.14,69.16,32707.0,64.9606,64.9606,64.8387,64.8575,32707.0
2021-02-11 13:00:00,69.17,69.27,69.15,69.22,26974.0,64.8669,64.9606,64.8481,64.9137,26974.0
2021-02-11 13:05:00,69.22,69.28,69.14,69.18,13537.0,64.9137,64.97,64.8387,64.8762,13537.0
2021-02-11 13:10:00,69.15,69.27,69.05,69.26,16620.0,64.8481,64.9606,64.7543,64.9513,16620.0
2021-02-11 13:15:00,69.25,69.25,69.13,69.13,14281.0,64.9419,64.9419,64.8293,64.8293,14281.0
2021-02-11 13:20:00,69.11,69.2,69.11,69.14,24907.0,64.8106,64.895,64.8106,64.8387,24907.0
2021-02-11 13:25:00,69.13,69.2,69.08,69.13,33423.0,64.8293,64.895,64.7824,64.8293,33423.0
2021-02-11 13:30:00,69.14,69.23,69.12,69.2,22024.0,64.8387,64.9231,64.82,64.895,22024.0
2021-02-11 13:35:00,69.21,69.24,69.15,69.21,25779.0,64.9044,64.9325,64.8481,64.9044,25779.0
2021-02-11 13:40:00,69.22,69.22,69.1,69.12,17524.0,64.9137,64.9137,64.8012,64.82,17524.0
2021-02-11 13:45:00,69.12,69.13,69.06,69.08,17529.0,64.82,64.8293,64.7637,64.7824,17529.0
2021-02-11 13:50:00,69.09,69.15,69.02,69.02,21222.0,64.7918,64.8481,64.7262,64.7262,21222.0
2021-02-11 13:55:00,69.02,69.13,69.02,69.05,16177.0,64.7262,64.8293,64.7262,64.7543,16177.0
2021-02-11 14:00:00,69.05,69.06,68.8,68.8,36996.0,64.7543,64.7637,64.5199,64.5199,36996.0
2021-02-11 14:05:00,68.79,69.04,68.76,69.0,28395.0,64.5105,64.7449,64.4824,64.7074,28395.0
2021-02-11 14:10:00,68.98,69.02,68.93,68.95,18938.0,64.6887,64.7262,64.6418,64.6605,18938.0
2021-02-11 14:15:00,68.96,69.09,68.95,69.08,17835.0,64.6699,64.7918,64.6605,64.7824,17835.0
2021-02-11 14:20:00,69.08,69.17,69.03,69.14,20023.0,64.7824,64.8669,64.7356,64.8387,20023.0
2021-02-11 14:25:00,69.14,69.18,69.08,69.14,11918.0,64.8387,64.8762,64.7824,64.8387,11918.0
2021-02-11 14:30:00,69.12,69.21,69.12,69.2,17484.0,64.82,64.9044,64.82,64.895,17484.0
2021-02-11 14:35:00,69.2,69.2,69.04,69.07,26176.0,64.895,64.895,64.7449,64.7731,26176.0
2021-02-11 14:40:00,69.07,69.18,69.06,69.15,28460.0,64.7731,64.8762,64.7637,64.8481,28460.0
2021-02-11 14:45:00,69.14,69.14,68.89,68.97,92025.0,64.8387,64.8387,64.6043,64.6793,92025.0
2021-02-11 14:50:00,68.97,69.0,68.92,68.98,25328.0,64.6793,64.7074,64.6324,64.6887,25328.0
2021-02-11 14:55:00,68.98,69.1,68.96,69.1,22379.0,64.6887,64.8012,64.6699,64.8012,22379.0
2021-02-11 15:00:00,69.11,69.17,69.09,69.17,20234.0,64.8106,64.8669,64.7918,64.8669,20234.0
2021-02-11 15:05:00,69.17,69.19,69.14,69.15,23647.0,64.8669,64.8856,64.8387,64.8481,23647.0
2021-02-11 15:10:00,69.17,69.19,69.06,69.09,31443.0,64.8669,64.8856,64.7637,64.7918,31443.0
2021-02-11 15:15:00,69.08,69.11,69.0,69.05,15637.0,64.7824,64.8106,64.7074,64.7543,15637.0
2021-02-11 15:20:00,69.05,69.13,69.04,69.07,38389.0,64.7543,64.8293,64.7449,64.7731,38389.0
2021-02-11 15:25:00,69.08,69.1,68.97,69.0,19522.0,64.7824,64.8012,64.6793,64.7074,19522.0
2021-02-11 15:30:00,69.0,69.06,68.99,69.04,46421.0,64.7074,64.7637,64.698,64.7449,46421.0
2021-02-11 15:35:00,69.03,69.08,68.98,69.04,41594.0,64.7356,64.7824,64.6887,64.7449,41594.0
2021-02-11 15:40:00,69.04,69.08,68.85,68.89,66487.0,64.7449,64.7824,64.5668,64.6043,66487.0
2021-02-11 15:45:00,68.88,69.01,68.86,68.99,71169.0,64.5949,64.7168,64.5761,64.698,71169.0
2021-02-11 15:50:00,69.01,69.01,68.9,68.94,92606.0,64.7168,64.7168,64.6136,64.6512,92606.0
2021-02-11 15:55:00,68.95,69.05,68.88,69.0,296115.0,64.6605,64.7543,64.5949,64.7074,296115.0
2021-02-12 09:30:00,68.32,68.83,68.32,68.58,70105.0,64.0697,64.548,64.0697,64.3136,70105.0
2021-02-12 09:35:00,68.53,68.6,68.38,68.52,19964.0,64.2667,64.3323,64.126,64.2573,19964.0
2021-02-12 09:40:00,68.58,68.69,68.32,68.32,11653.0,64.3136,64.4167,64.0697,64.0697,11653.0
2021-02-12 09:45:00,68.41,68.46,68.33,68.37,16386.0,64.1541,64.201,64.0791,64.1166,16386.0
2021-02-12 09:50:00,68.35,68.44,68.31,68.4,17025.0,64.0979,64.1823,64.0604,64.1448,17025.0
2021-02-12 09:55:00,68.43,68.48,68.39,68.43,17639.0,64.1729,64.2198,64.1354,64.1729,17639.0
2021-02-12 10:00:00,68.46,68.54,68.38,68.49,29104.0,64.201,64.276,64.126,64.2292,29104.0
2021-02-12 10:05:00,68.51,68.58,68.45,68.58,16708.0,64.2479,64.3136,64.1916,64.3136,16708.0
2021-02-12 10:10:00,68.57,68.62,68.51,68.51,16797.0,64.3042,64.3511,64.2479,64.2479,16797.0
2021-02-12 10:15:00,68.54,68.6,68.5,68.53,15639.0,64.276,64.3323,64.2385,64.2667,15639.0
2021-02-12 10:20:00,68.54,68.54,68.33,68.43,18222.0,64.276,64.276,64.0791,64.1729,18222.0
2021-02-12 10:25:00,68.43,68.48,68.38,68.43,27066.0,64.1729,64.2198,64.126,64.1729,27066.0
2021-02-12 10:30:00,68.42,68.5,68.39,68.42,39579.0,64.1635,64.2385,64.1354,64.1635,39579.0
2021-02-12 10:35:00,68.4,68.52,68.36,68.5,167246.0,64.1448,64.2573,64.1072,64.2385,167246.0
2021-02-12 10:40:00,68.51,68.6,68.48,68.58,161011.0,64.2479,64.3323,64.2198,64.3136,161011.0
2021-02-12 10:45:00,68.58,68.6,68.33,68.39,41418.0,64.3136,64.3323,64.0791,64.1354,41418.0
2021-02-12 10:50:00,68.38,68.48,68.38,68.44,29335.0,64.126,64.2198,64.126,64.1823,29335.0
2021-02-12 10:55:00,68.43,68.55,68.41,68.5,29171.0,64.1729,64.2854,64.1541,64.2385,29171.0
2021-02-12 11:00:00,68.49,68.6,68.45,68.51,168402.0,64.2292,64.3323,64.1916,64.2479,168402.0
2021-02-12 11:05:00,68.53,68.61,68.5,68.52,49731.0,64.2667,64.3417,64.2385,64.2573,49731.0
2021-02-12 11:10:00,68.52,68.52,68.38,68.41,32196.0,64.2573,64.2573,64.126,64.1541,32196.0
2021-02-12 11:15:00,68.41,68.5,68.35,68.38,32390.0,64.1541,64.2385,64.0979,64.126,32390.0
2021-02-12 11:20:00,68.4,68.44,68.34,68.34,32035.0,64.1448,64.1823,64.0885,64.0885,32035.0
2021-02-12 11:25:00,68.36,68.39,68.32,68.33,16643.0,64.1072,64.1354,64.0697,64.0791,16643.0
2021-02-12 11:30:00,68.34,68.37,68.27,68.36,27918.0,64.0885,64.1166,64.0228,64.1072,27918.0
2021-02-12 11:35:00,68.37,68.41,68.2,68.2,35663.0,64.1166,64.1541,63.9572,63.9572,35663.0
2021-02-12 11:40:00,68.21,68.27,68.14,68.25,37346.0,63.9666,64.0228,63.9009,64.0041,37346.0
2021-02-12 11:45:00,68.24,68.4,68.2,68.37,35067.0,63.9947,64.1448,63.9572,64.1166,35067.0
2021-02-12 11:50:00,68.37,68.4,68.24,68.24,30143.0,64.1166,64.1448,63.9947,63.9947,30143.0
2021-02-12 11:55:00,68.23,68.35,68.22,68.27,31768.0,63.9853,64.0979,63.976,64.0228,31768.0
2021-02-12 12:00:00,68.27,68.34,68.24,68.29,16238.0,64.0228,64.0885,63.9947,64.0416,16238.0
2021-02-12 12:05:00,68.3,68.34,68.27,68.28,22380.0,64.051,64.0885,64.0228,64.0322,22380.0
2021-02-12 12:10:00,68.27,68.27,68.13,68.13,31931.0,64.0228,64.0228,63.8915,63.8915,31931.0
2021-02-12 12:15:00,68.14,68.15,68.08,68.12,15785.0,63.9009,63.9103,63.8447,63.8822,15785.0
2021-02-12 12:20:00,68.12,68.14,68.03,68.14,29518.0,63.8822,63.9009,63.7978,63.9009,29518.0
2021-02-12 12:25:00,68.15,68.22,68.11,68.15,25254.0,63.9103,63.976,63.8728,63.9103,25254.0
2021-02-12 12:30:00,68.14,68.16,67.98,67.98,30401.0,63.9009,63.9197,63.7509,63.7509,30401.0
2021-02-12 12:35:00,67.98,68.11,67.98,68.11,51023.0,63.7509,63.8728,63.7509,63.8728,51023.0
2021-02-12 12:40:00,68.1,68.14,68.07,68.14,15296.0,63.8634,63.9009,63.8353,63.9009,15296.0
2021-02-12 12:45:00,68.13,68.18,68.12,68.13,12913.0,63.8915,63.9384,63.8822,63.8915,12913.0
2021-02-12 12:50:00,68.11,68.19,68.1,68.14,28421.0,63.8728,63.9478,63.8634,63.9009,28421.0
2021-02-12 12:55:00,68.14,68.2,68.13,68.14,15011.0,63.9009,63.9572,63.8915,63.9009,15011.0
2021-02-12 13:00:00,68.14,68.37,68.13,68.22,61609.0,63.9009,64.1166,63.8915,63.976,61609.0
2021-02-12 13:05:00,68.22,68.22,68.17,68.17,15078.0,63.976,63.976,63.9291,63.9291,15078.0
2021-02-12 13:10:00,68.17,68.21,68.17,68.2,18975.0,63.9291,63.9666,63.9291,63.9572,18975.0
2021-02-12 13:15:00,68.21,68.34,68.18,68.19,31546.0,63.9666,64.0885,63.9384,63.9478,31546.0
2021-02-12 13:20:00,68.19,68.19,68.1,68.18,45311.0,63.9478,63.9478,63.8634,63.9384,45311.0
2021-02-12 13:25:00,68.18,68.24,68.17,68.23,12946.0,63.9384,63.9947,63.9291,63.9853,12946.0
2021-02-12 13:30:00,68.23,68.32,68.21,68.29,21272.0,63.9853,64.0697,63.9666,64.0416,21272.0
2021-02-12 13:35:00,68.28,68.31,68.26,68.28,9838.0,64.0322,64.0604,64.0135,64.0322,9838.0
2021-02-12 13:40:00,68.28,68.29,68.21,68.22,12246.0,64.0322,64.0416,63.9666,63.976,12246.0
2021-02-12 13:45:00,68.22,68.28,68.19,68.19,17055.0,63.976,64.0322,63.9478,63.9478,17055.0
2021-02-12 13:50:00,68.19,68.2,68.11,68.11,18628.0,63.9478,63.9572,63.8728,63.8728,18628.0
2021-02-12 13:55:00,68.11,68.2,68.09,68.16,83188.0,63.8728,63.9572,63.854,63.9197,83188.0
2021-02-12 14:00:00,68.16,68.27,68.08,68.09,44149.0,63.9197,64.0228,63.8447,63.854,44149.0
2021-02-12 14:05:00,68.09,68.1,67.96,68.02,64500.0,63.854,63.8634,63.7321,63.7884,64500.0
2021-02-12 14:10:00,68.05,68.05,67.95,67.95,14088.0,63.8165,63.8165,63.7227,63.7227,14088.0
2021-02-12 14:15:00,67.95,67.95,67.85,67.88,42405.0,63.7227,63.7227,63.629,63.6571,42405.0
2021-02-12 14:20:00,67.87,67.9,67.81,67.81,30482.0,63.6477,63.6759,63.5915,63.5915,30482.0
2021-02-12 14:25:00,67.81,68.0,67.8,67.9,64391.0,63.5915,63.7696,63.5821,63.6759,64391.0
2021-02-12 14:30:00,67.91,67.91,67.82,67.87,44829.0,63.6852,63.6852,63.6008,63.6477,44829.0
2021-02-12 14:35:00,67.87,67.87,67.77,67.8,30549.0,63.6477,63.6477,63.5539,63.5821,30549.0
2021-02-12 14:40:00,67.8,67.81,67.74,67.78,22071.0,63.5821,63.5915,63.5258,63.5633,22071.0
2021-02-12 14:45:00,67.78,67.91,67.76,67.87,48920.0,63.5633,63.6852,63.5446,63.6477,48920.0
2021-02-12 14:50:00,67.87,67.93,67.84,67.84,40591.0,63.6477,63.704,63.6196,63.6196,40591.0
2021-02-12 14:55:00,67.84,67.85,67.71,67.8,71143.0,63.6196,63.629,63.4977,63.5821,71143.0
2021-02-12 15:00:00,67.8,67.87,67.77,67.8,31351.0,63.5821,63.6477,63.5539,63.5821,31351.0
2021-02-12 15:05:00,67.81,67.83,67.73,67.78,50181.0,63.5915,63.6102,63.5164,63.5633,50181.0
2021-02-12 15:10:00,67.78,67.83,67.77,67.8,48977.0,63.5633,63.6102,63.5539,63.5821,48977.0
2021-02-12 15:15:00,67.8,67.83,67.77,67.8,76929.0,63.5821,63.6102,63.5539,63.5821,76929.0
2021-02-12 15:20:00,67.8,67.94,67.76,67.88,66855.0,63.5821,63.7134,63.5446,63.6571,66855.0
2021-02-12 15:25:00,67.88,67.91,67.8,67.91,33393.0,63.6571,63.6852,63.5821,63.6852,33393.0
2021-02-12 15:30:00,67.91,67.98,67.86,67.93,75306.0,63.6852,63.7509,63.6383,63.704,75306.0
2021-02-12 15:35:00,67.93,67.99,67.9,67.93,97512.0,63.704,63.7603,63.6759,63.704,97512.0
2021-02-12 15:40:00,67.92,67.95,67.79,67.81,74251.0,63.6946,63.7227,63.5727,63.5915,74251.0
2021-02-12 15:45:00,67.81,67.88,67.76,67.87,106991.0,63.5915,63.6571,63.5446,63.6477,106991.0
2021-02-12 15:50:00,67.87,67.98,67.82,67.93,121343.0,63.6477,63.7509,63.6008,63.704,121343.0
2021-02-12 15:55:00,67.94,68.04,67.84,68.0,199843.0,63.7134,63.8071,63.6196,63.7696,199843.0
2021-02-16 09:30:00,67.86,67.92,67.39,67.75,201648.0,63.6383,63.6946,63.1976,63.5352,201648.0
2021-02-16 09:35:00,67.73,67.96,67.58,67.69,70121.0,63.5164,63.7321,63.3758,63.4789,70121.0
2021-02-16 09:40:00,67.66,67.66,67.42,67.47,47539.0,63.4508,63.4508,63.2257,63.2726,47539.0
2021-02-16 09:45:00,67.46,67.62,67.34,67.34,42295.0,63.2632,63.4133,63.1507,63.1507,42295.0
2021-02-16 09:50:00,67.34,67.67,67.3,67.6,85303.0,63.1507,63.4602,63.1132,63.3945,85303.0
2021-02-16 09:55:00,67.62,67.63,67.35,67.37,29394.0,63.4133,63.4227,63.1601,63.1788,29394.0
2021-02-16 10:00:00,67.38,67.64,67.26,67.63,60647.0,63.1882,63.432,63.0757,63.4227,60647.0
2021-02-16 10:05:00,67.6,67.71,67.54,67.62,59974.0,63.3945,63.4977,63.3383,63.4133,59974.0
2021-02-16 10:10:00,67.62,67.65,67.41,67.41,35440.0,63.4133,63.4414,63.2163,63.2163,35440.0
2021-02-16 10:15:00,67.45,67.52,67.38,67.5,29931.0,63.2539,63.3195,63.1882,63.3007,29931.0
2021-02-16 10:20:00,67.5,67.58,67.45,67.54,44280.0,63.3007,63.3758,63.2539,63.3383,44280.0
2021-02-16 10:25:00,67.54,67.68,67.49,67.65,94348.0,63.3383,63.4695,63.2914,63.4414,94348.0
2021-02-16 10:30:00,67.65,67.89,67.65,67.83,47010.0,63.4414,63.6665,63.4414,63.6102,47010.0
2021-02-16 10:35:00,67.83,68.09,67.81,68.01,73198.0,63.6102,63.854,63.5915,63.779,73198.0
2021-02-16 10:40:00,68.01,68.02,67.83,67.85,61897.0,63.779,63.7884,63.6102,63.629,61897.0
2021-02-16 10:45:00,67.83,67.83,67.49,67.5,62271.0,63.6102,63.6102,63.2914,63.3007,62271.0
2021-02-16 10:50:00,67.49,67.59,67.32,67.4,51003.0,63.2914,63.3851,63.1319,63.207,51003.0
2021-02-16 10:55:00,67.42,67.65,67.39,67.63,62961.0,63.2257,63.4414,63.1976,63.4227,62961.0
2021-02-16 11:00:00,67.63,67.76,67.57,67.65,47711.0,63.4227,63.5446,63.3664,63.4414,47711.0
2021-02-16 11:05:00,67.63,67.63,67.46,67.51,63480.0,63.4227,63.4227,63.2632,63.3101,63480.0
2021-02-16 11:10:00,67.52,67.67,67.51,67.65,42909.0,63.3195,63.4602,63.3101,63.4414,42909.0
2021-02-16 11:15:00,67.65,67.73,67.6,67.66,55153.0,63.4414,63.5164,63.3945,63.4508,55153.0
2021-02-16 11:20:00,67.65,67.65,67.45,67.5,57439.0,63.4414,63.4414,63.2539,63.3007,57439.0
2021-02-16 11:25:00,67.51,67.8,67.51,67.8,43716.0,63.3101,63.5821,63.3101,63.5821,43716.0
2021-02-16 11:30:00,67.8,67.93,67.75,67.83,51506.0,63.5821,63.704,63.5352,63.6102,51506.0
2021-02-16 11:35:00,67.82,67.88,67.74,67.78,60620.0,63.6008,63.6571,63.5258,63.5633,60620.0
2021-02-16 11:40:00,67.78,67.78,67.69,67.78,24431.0,63.5633,63.5633,63.4789,63.5633,24431.0
2021-02-16 11:45:00,67.76,67.77,67.49,67.51,25457.0,63.5446,63.5539,63.2914,63.3101,25457.0
2021-02-16 11:50:00,67.51,67.59,67.42,67.51,37969.0,63.3101,63.3851,63.2257,63.3101,37969.0
2021-02-16 11:55:00,67.52,67.6,67.48,67.55,24192.0,63.3195,63.3945,63.282,63.3476,24192.0
2021-02-16 12:00:00,67.56,67.68,67.51,67.67,24305.0,63.357,63.4695,63.3101,63.4602,24305.0
2021-02-16 12:05:00,67.66,67.67,67.51,67.62,31357.0,63.4508,63.4602,63.3101,63.4133,31357.0
2021-02-16 12:10:00,67.6,67.8,67.59,67.73,45119.0,63.3945,63.5821,63.3851,63.5164,45119.0
2021-02-16 12:15:00,67.74,67.77,67.69,67.73,25813.0,63.5258,63.5539,63.4789,63.5164,25813.0
2021-02-16 12:20:00,67.73,67.78,67.71,67.76,42209.0,63.5164,63.5633,63.4977,63.5446,42209.0
2021-02-16 12:25:00,67.77,67.78,67.7,67.73,13800.0,63.5539,63.5633,63.4883,63.5164,13800.0
2021-02-16 12:30:00,67.73,67.79,67.66,67.67,27083.0,63.5164,63.5727,63.4508,63.4602,27083.0
2021-02-16 12:35:00,67.67,67.75,67.63,67.63,25170.0,63.4602,63.5352,63.4227,63.4227,25170.0
2021-02-16 12:40:00,67.62,67.78,67.62,67.74,17983.0,63.4133,63.5633,63.4133,63.5258,17983.0
2021-02-16 12:45:00,67.73,67.79,67.71,67.76,18484.0,63.5164,63.5727,63.4977,63.5446,18484.0
2021-02-16 12:50:00,67.74,67.78,67.72,67.75,15002.0,63.5258,63.5633,63.5071,63.5352,15002.0
2021-02-16 12:55:00,67.74,67.85,67.74,67.84,15954.0,63.5258,63.629,63.5258,63.6196,15954.0
2021-02-16 13:00:00,67.85,67.9,67.83,67.86,15789.0,63.629,63.6759,63.6102,63.6383,15789.0
2021-02-16 13:05:00,67.85,67.86,67.78,67.8,22668.0,63.629,63.6383,63.5633,63.5821,22668.0
2021-02-16 13:10:00,67.8,67.86,67.79,67.8,19811.0,63.5821,63.6383,63.5727,63.5821,19811.0
2021-02-16 13:15:00,67.79,67.82,67.73,67.73,16609.0,63.5727,63.6008,63.5164,63.5164,16609.0
2021-02-16 13:20:00,67.74,67.84,67.73,67.82,17626.0,63.5258,63.6196,63.5164,63.6008,17626.0
2021-02-16 13:25:00,67.82,67.85,67.78,67.81,22030.0,63.6008,63.629,63.5633,63.5915,22030.0
2021-02-16 13:30:00,67.81,67.9,67.81,67.87,17157.0,63.5915,63.6759,63.5915,63.6477,17157.0
2021-02-16 13:35:00,67.87,67.92,67.83,67.84,16111.0,63.6477,63.6946,63.6102,63.6196,16111.0
2021-02-16 13:40:00,67.84,67.91,67.83,67.91,23537.0,63.6196,63.6852,63.6102,63.6852,23537.0
2021-02-16 13:45:00,67.9,67.93,67.86,67.91,17699.0,63.6759,63.704,63.6383,63.6852,17699.0
2021-02-16 13:50:00,67.91,67.91,67.81,67.82,15032.0,63.6852,63.6852,63.5915,63.6008,15032.0
2021-02-16 13:55:00,67.81,67.87,67.78,67.81,27709.0,63.5915,63.6477,63.5633,63.5915,27709.0
2021-02-16 14:00:00,67.81,67.84,67.79,67.84,24739.0,63.5915,63.6196,63.5727,63.6196,24739.0
2021-02-16 14:05:00,67.84,67.92,67.83,67.92,26243.0,63.6196,63.6946,63.6102,63.6946,26243.0
2021-02-16 14:10:00,67.91,67.91,67.83,67.86,34376.0,63.6852,63.6852,63.6102,63.6383,34376.0
2021-02-16 14:15:00,67.85,67.9,67.82,67.88,16436.0,63.629,63.6759,63.6008,63.6571,16436.0
2021-02-16 14:20:00,67.88,67.91,67.84,67.9,21102.0,63.6571,63.6852,63.6196,63.6759,21102.0
2021-02-16 14:25:00,67.9,67.92,67.83,67.9,22196.0,63.6759,63.6946,63.6102,63.6759,22196.0
2021-02-16 14:30:00,67.9,67.97,67.87,67.94,43915.0,63.6759,63.7415,63.6477,63.7134,43915.0
2021-02-16 14:35:00,67.94,67.95,67.86,67.89,24732.0,63.7134,63.7227,63.6383,63.6665,24732.0
2021-02-16 14:40:00,67.89,67.93,67.82,67.83,43459.0,63.6665,63.704,63.6008,63.6102,43459.0
2021-02-16 14:45:00,67.83,67.83,67.77,67.81,22228.0,63.6102,63.6102,63.5539,63.5915,22228.0
2021-02-16 14:50:00,67.82,67.82,67.64,67.7,297249.0,63.6008,63.6008,63.432,63.4883,297249.0
2021-02-16 14:55:00,67.7,67.73,67.66,67.73,119313.0,63.4883,63.5164,63.4508,63.5164,119313.0
2021-02-16 15:00:00,67.73,67.75,67.67,67.72,67287.0,63.5164,63.5352,63.4602,63.5071,67287.0
2021-02-16 15:05:00,67.72,67.74,67.63,67.64,65394.0,63.5071,63.5258,63.4227,63.432,65394.0
2021-02-16 15:10:00,67.63,67.67,67.56,67.57,50337.0,63.4227,63.4602,63.357,63.3664,50337.0
2021-02-16 15:15:00,67.58,67.63,67.53,67.6,63891.0,63.3758,63.4227,63.3289,63.3945,63891.0
2021-02-16 15:20:00,67.6,67.61,67.53,67.55,41775.0,63.3945,63.4039,63.3289,63.3476,41775.0
2021-02-16 15:25:00,67.53,67.62,67.53,67.59,37792.0,63.3289,63.4133,63.3289,63.3851,37792.0
2021-02-16 15:30:00,67.59,67.73,67.49,67.73,58119.0,63.3851,63.5164,63.2914,63.5164,58119.0
2021-02-16 15:35:00,67.73,67.73,67.62,67.68,69363.0,63.5164,63.5164,63.4133,63.4695,69363.0
2021-02-16 15:40:00,67.67,67.68,67.59,67.65,127549.0,63.4602,63.4695,63.3851,63.4414,127549.0
2021-02-16 15:45:00,67.65,67.65,67.52,67.6,119863.0,63.4414,63.4414,63.3195,63.3945,119863.0
2021-02-16 15:50:00,67.59,67.61,67.46,67.5,169193.0,63.3851,63.4039,63.2632,63.3007,169193.0
2021-02-16 15:55:00,67.49,67.6,67.42,67.5,420987.0,63.2914,63.3945,63.2257,63.3007,420987.0
2021-02-17 09:30:00,67.29,67.29,66.37,66.53,173386.0,63.1038,63.1038,62.241,62.3911,173386.0
2021-02-17 09:35:00,66.51,66.59,66.15,66.36,75924.0,62.3723,62.4474,62.0347,62.2317,75924.0
2021-02-17 09:40:00,66.36,66.57,66.35,66.49,67962.0,62.2317,62.4286,62.2223,62.3536,67962.0
2021-02-17 09:45:00,66.49,66.55,66.42,66.47,45406.0,62.3536,62.4098,62.2879,62.3348,45406.0
2021-02-17 09:50:00,66.48,66.83,66.44,66.75,90050.0,62.3442,62.6724,62.3067,62.5974,90050.0
2021-02-17 09:55:00,66.73,66.77,66.58,66.71,56592.0,62.5786,62.6162,62.438,62.5599,56592.0
2021-02-17 10:00:00,66.69,66.77,66.65,66.69,32962.0,62.5411,62.6162,62.5036,62.5411,32962.0
2021-02-17 10:05:00,66.69,66.74,66.56,66.67,34586.0,62.5411,62.588,62.4192,62.5224,34586.0
2021-02-17 10:10:00,66.66,66.71,66.41,66.61,41000.0,62.513,62.5599,62.2786,62.4661,41000.0
2021-02-17 10:15:00,66.63,66.66,66.53,66.6,33197.0,62.4849,62.513,62.3911,62.4567,33197.0
2021-02-17 10:20:00,66.58,66.62,66.4,66.42,79586.0,62.438,62.4755,62.2692,62.2879,79586.0
2021-02-17 10:25:00,66.42,66.44,66.21,66.25,106615.0,62.2879,62.3067,62.091,62.1285,106615.0
2021-02-17 10:30:00,66.25,66.41,66.24,66.35,58078.0,62.1285,62.2786,62.1191,62.2223,58078.0
2021-02-17 10:35:00,66.34,66.54,66.31,66.44,36846.0,62.2129,62.4005,62.1848,62.3067,36846.0
2021-02-17 10:40:00,66.42,66.65,66.37,66.65,43187.0,62.2879,62.5036,62.241,62.5036,43187.0
2021-02-17 10:45:00,66.65,66.77,66.55,66.76,33545.0,62.5036,62.6162,62.4098,62.6068,33545.0
2021-02-17 10:50:00,66.73,66.76,66.55,66.59,33214.0,62.5786,62.6068,62.4098,62.4474,33214.0
2021-02-17 10:55:00,66.58,66.73,66.57,66.64,38521.0,62.438,62.5786,62.4286,62.4942,38521.0
2021-02-17 11:00:00,66.62,66.65,66.43,66.43,36557.0,62.4755,62.5036,62.2973,62.2973,36557.0
2021-02-17 11:05:00,66.43,66.47,66.28,66.29,40442.0,62.2973,62.3348,62.1566,62.166,40442.0
2021-02-17 11:10:00,66.28,66.32,66.22,66.23,27771.0,62.1566,62.1942,62.1004,62.1098,27771.0
2021-02-17 11:15:00,66.22,66.3,66.12,66.15,41674.0,62.1004,62.1754,62.0066,62.0347,41674.0
2021-02-17 11:20:00,66.14,66.3,66.1,66.17,37798.0,62.0254,62.1754,61.9878,62.0535,37798.0
2021-02-17 11:25:00,66.17,66.41,66.15,66.38,40688.0,62.0535,62.2786,62.0347,62.2504,40688.0
2021-02-17 11:30:00,66.38,66.45,66.29,66.34,39561.0,62.2504,62.3161,62.166,62.2129,39561.0
2021-02-17 11:35:00,66.37,66.43,66.3,66.36,28411.0,62.241,62.2973,62.1754,62.2317,28411.0
2021-02-17 11:40:00,66.37,66.58,66.37,66.54,35039.0,62.241,62.438,62.241,62.4005,35039.0
2021-02-17 11:45:00,66.54,66.65,66.52,66.64,25156.0,62.4005,62.5036,62.3817,62.4942,25156.0
2021-02-17 11:50:00,66.64,66.85,66.64,66.84,45821.0,62.4942,62.6912,62.4942,62.6818,45821.0
2021-02-17 11:55:00,66.85,66.9,66.76,66.81,26485.0,62.6912,62.7381,62.6068,62.6537,26485.0
2021-02-17 12:00:00,66.81,66.87,66.76,66.81,21510.0,62.6537,62.7099,62.6068,62.6537,21510.0
2021-02-17 12:05:00,66.82,66.86,66.77,66.82,28278.0,62.663,62.7006,62.6162,62.663,28278.0
2021-02-17 12:10:00,66.81,66.91,66.76,66.78,274287.0,62.6537,62.7474,62.6068,62.6255,274287.0
2021-02-17 12:15:00,66.77,66.96,66.77,66.92,21784.0,62.6162,62.7943,62.6162,62.7568,21784.0
2021-02-17 12:20:00,66.91,66.94,66.87,66.94,26026.0,62.7474,62.7756,62.7099,62.7756,26026.0
2021-02-17 12:25:00,66.93,66.93,66.79,66.86,146518.0,62.7662,62.7662,62.6349,62.7006,146518.0
2021-02-17 12:30:00,66.87,66.94,66.83,66.89,25973.0,62.7099,62.7756,62.6724,62.7287,25973.0
2021-02-17 12:35:00,66.89,66.9,66.77,66.87,24685.0,62.7287,62.7381,62.6162,62.7099,24685.0
2021-02-17 12:40:00,66.91,66.91,66.79,66.86,17517.0,62.7474,62.7474,62.6349,62.7006,17517.0
2021-02-17 12:45:00,66.84,66.89,66.81,66.83,23218.0,62.6818,62.7287,62.6537,62.6724,23218.0
2021-02-17 12:50:00,66.84,66.84,66.78,66.78,19810.0,62.6818,62.6818,62.6255,62.6255,19810.0
2021-02-17 12:55:00,66.78,66.79,66.72,66.76,22439.0,62.6255,62.6349,62.5693,62.6068,22439.0
2021-02-17 13:00:00,66.76,66.84,66.72,66.76,16641.0,62.6068,62.6818,62.5693,62.6068,16641.0
2021-02-17 13:05:00,66.75,66.83,66.75,66.79,16093.0,62.5974,62.6724,62.5974,62.6349,16093.0
2021-02-17 13:10:00,66.78,66.89,66.78,66.85,28927.0,62.6255,62.7287,62.6255,62.6912,28927.0
2021-02-17 13:15:00,66.86,66.95,66.82,66.86,50462.0,62.7006,62.785,62.663,62.7006,50462.0
2021-02-17 13:20:00,66.85,67.01,66.83,66.94,349719.0,62.6912,62.8412,62.6724,62.7756,349719.0
2021-02-17 13:25:00,66.93,67.11,66.88,67.11,27716.0,62.7662,62.935,62.7193,62.935,27716.0
2021-02-17 13:30:00,67.08,67.08,66.95,67.03,18944.0,62.9069,62.9069,62.785,62.86,18944.0
2021-02-17 13:35:00,67.02,67.08,66.98,67.07,23786.0,62.8506,62.9069,62.8131,62.8975,23786.0
2021-02-17 13:40:00,67.08,67.12,66.91,66.91,37652.0,62.9069,62.9444,62.7474,62.7474,37652.0
2021-02-17 13:45:00,66.9,66.93,66.8,66.81,33247.0,62.7381,62.7662,62.6443,62.6537,33247.0
2021-02-17 13:50:00,66.81,66.89,66.81,66.87,15352.0,62.6537,62.7287,62.6537,62.7099,15352.0
2021-02-17 13:55:00,66.93,66.93,66.78,66.8,26460.0,62.7662,62.7662,62.6255,62.6443,26460.0
2021-02-17 14:00:00,66.8,66.98,66.8,66.92,30518.0,62.6443,62.8131,62.6443,62.7568,30518.0
2021-02-17 14:05:00,66.92,67.03,66.87,66.97,42405.0,62.7568,62.86,62.7099,62.8037,42405.0
2021-02-17 14:10:00,66.96,66.96,66.89,66.89,16938.0,62.7943,62.7943,62.7287,62.7287,16938.0
2021-02-17 14:15:00,66.9,66.95,66.86,66.92,225893.0,62.7381,62.785,62.7006,62.7568,225893.0
2021-02-17 14:20:00,66.92,66.95,66.83,66.85,31252.0,62.7568,62.785,62.6724,62.6912,31252.0
2021-02-17 14:25:00,66.84,66.84,66.74,66.75,21594.0,62.6818,62.6818,62.588,62.5974,21594.0
2021-02-17 14:30:00,66.77,66.78,66.69,66.7,39081.0,62.6162,62.6255,62.5411,62.5505,39081.0
2021-02-17 14:35:00,66.7,66.72,66.64,66.7,45578.0,62.5505,62.5693,62.4942,62.5505,45578.0
2021-02-17 14:40:00,66.7,66.74,66.65,66.66,18208.0,62.5505,62.588,62.5036,62.513,18208.0
2021-02-17 14:45:00,66.67,66.68,66.63,66.65,74869.0,62.5224,62.5318,62.4849,62.5036,74869.0
2021-02-17 14:50:00,66.64,66.71,66.64,66.67,21406.0,62.4942,62.5599,62.4942,62.5224,21406.0
2021-02-17 14:55:00,66.66,66.83,66.65,66.8,28897.0,62.513,62.6724,62.5036,62.6443,28897.0
2021-02-17 15:00:00,66.79,66.86,66.78,66.78,21116.0,62.6349,62.7006,62.6255,62.6255,21116.0
2021-02-17 15:05:00,66.78,66.92,66.77,66.89,37402.0,62.6255,62.7568,62.6162,62.7287,37402.0
2021-02-17 15:10:00,66.89,66.96,66.81,66.96,38466.0,62.7287,62.7943,62.6537,62.7943,38466.0
2021-02-17 15:15:00,66.96,66.99,66.92,66.96,32974.0,62.7943,62.8225,62.7568,62.7943,32974.0
2021-02-17 15:20:00,66.95,67.06,66.95,67.0,29262.0,62.785,62.8881,62.785,62.8318,29262.0
2021-02-17 15:25:00,67.0,67.07,66.92,67.02,69455.0,62.8318,62.8975,62.7568,62.8506,69455.0
2021-02-17 15:30:00,67.03,67.05,66.96,66.98,192767.0,62.86,62.8787,62.7943,62.8131,192767.0
2021-02-17 15:35:00,66.98,67.02,66.89,67.0,110157.0,62.8131,62.8506,62.7287,62.8318,110157.0
2021-02-17 15:40:00,67.0,67.12,66.98,66.98,359300.0,62.8318,62.9444,62.8131,62.8131,359300.0
2021-02-17 15:45:00,66.98,67.1,66.98,67.09,116127.0,62.8131,62.9256,62.8131,62.9162,116127.0
2021-02-17 15:50:00,67.09,67.13,67.02,67.02,129366.0,62.9162,62.9538,62.8506,62.8506,129366.0
2021-02-17 15:55:00,67.02,67.15,66.79,66.84,529549.0,62.8506,62.9725,62.6349,62.6818,529549.0
2021-02-18 09:30:00,66.99,67.24,66.51,67.19,129687.0,62.8225,63.0569,62.3723,63.01,129687.0
2021-02-18 09:35:00,67.24,67.57,67.12,67.48,64442.0,63.0569,63.3664,62.9444,63.282,64442.0
2021-02-18 09:40:00,67.48,67.53,67.11,67.49,191501.0,63.282,63.3289,62.935,63.2914,191501.0
2021-02-18 09:45:00,67.49,67.82,67.3,67.56,111297.0,63.2914,63.6008,63.1132,63.357,111297.0
2021-02-18 09:50:00,67.56,67.6,67.34,67.41,91205.0,63.357,63.3945,63.1507,63.2163,91205.0
2021-02-18 09:55:00,67.41,67.47,67.25,67.3,121792.0,63.2163,63.2726,63.0663,63.1132,121792.0
2021-02-18 10:00:00,67.31,67.44,67.24,67.24,71281.0,63.1226,63.2445,63.0569,63.0569,71281.0
2021-02-18 10:05:00,67.24,67.58,67.08,67.48,80447.0,63.0569,63.3758,62.9069,63.282,80447.0
2021-02-18 10:10:00,67.49,67.87,67.43,67.85,141997.0,63.2914,63.6477,63.2351,63.629,141997.0
2021-02-18 10:15:00,67.85,68.02,67.78,67.88,105305.0,63.629,63.7884,63.5633,63.6571,105305.0
2021-02-18 10:20:00,67.89,67.98,67.58,67.6,71742.0,63.6665,63.7509,63.3758,63.3945,71742.0
2021-02-18 10:25:00,67.61,67.62,67.3,67.4,90667.0,63.4039,63.4133,63.1132,63.207,90667.0
2021-02-18 10:30:00,67.39,67.43,67.29,67.37,134491.0,63.1976,63.2351,63.1038,63.1788,134491.0
2021-02-18 10:35:00,67.34,67.42,67.19,67.34,57002.0,63.1507,63.2257,63.01,63.1507,57002.0
2021-02-18 10:40:00,67.33,67.33,67.04,67.06,39615.0,63.1413,63.1413,62.8694,62.8881,39615.0
2021-02-18 10:45:00,67.05,67.27,67.05,67.27,52673.0,62.8787,63.0851,62.8787,63.0851,52673.0
2021-02-18 10:50:00,67.26,67.52,67.26,67.44,50347.0,63.0757,63.3195,63.0757,63.2445,50347.0
2021-02-18 10:55:00,67.44,67.45,67.26,67.26,35013.0,63.2445,63.2539,63.0757,63.0757,35013.0
2021-02-18 11:00:00,67.28,67.49,67.24,67.38,41456.0,63.0944,63.2914,63.0569,63.1882,41456.0
2021-02-18 11:05:00,67.35,67.54,67.33,67.41,50567.0,63.1601,63.3383,63.1413,63.2163,50567.0
2021-02-18 11:10:00,67.42,67.46,67.31,67.41,72596.0,63.2257,63.2632,63.1226,63.2163,72596.0
2021-02-18 11:15:00,67.39,67.58,67.35,67.56,100600.0,63.1976,63.3758,63.1601,63.357,100600.0
2021-02-18 11:20:00,67.56,67.63,67.42,67.42,44595.0,63.357,63.4227,63.2257,63.2257,44595.0
2021-02-18 11:25:00,67.44,67.56,67.44,67.53,38321.0,63.2445,63.357,63.2445,63.3289,38321.0
2021-02-18 11:30:00,67.52,67.54,67.3,67.31,41121.0,63.3195,63.3383,63.1132,63.1226,41121.0
2021-02-18 11:35:00,67.31,67.4,67.26,67.31,30845.0,63.1226,63.207,63.0757,63.1226,30845.0
2021-02-18 11:40:00,67.31,67.35,67.21,67.3,40033.0,63.1226,63.1601,63.0288,63.1132,40033.0
2021-02-18 11:45:00,67.31,67.43,67.3,67.37,64531.0,63.1226,63.2351,63.1132,63.1788,64531.0
2021-02-18 11:50:00,67.36,67.4,67.31,67.36,29052.0,63.1695,63.207,63.1226,63.1695,29052.0
2021-02-18 11:55:00,67.36,67.36,67.26,67.33,18347.0,63.1695,63.1695,63.0757,63.1413,18347.0
2021-02-18 12:00:00,67.34,67.37,67.18,67.21,19577.0,63.1507,63.1788,63.0007,63.0288,19577.0
2021-02-18 12:05:00,67.2,67.22,67.12,67.17,31649.0,63.0194,63.0382,62.9444,62.9913,31649.0
2021-02-18 12:10:00,67.17,67.3,67.17,67.24,35525.0,62.9913,63.1132,62.9913,63.0569,35525.0
2021-02-18 12:15:00,67.23,67.37,67.22,67.33,58532.0,63.0475,63.1788,63.0382,63.1413,58532.0
2021-02-18 12:20:00,67.34,67.47,67.28,67.47,30016.0,63.1507,63.2726,63.0944,63.2726,30016.0
2021-02-18 12:25:00,67.44,67.53,67.42,67.48,59424.0,63.2445,63.3289,63.2257,63.282,59424.0
2021-02-18 12:30:00,67.47,67.48,67.38,67.43,80902.0,63.2726,63.282,63.1882,63.2351,80902.0
2021-02-18 12:35:00,67.43,67.56,67.42,67.53,38428.0,63.2351,63.357,63.2257,63.3289,38428.0
2021-02-18 12:40:00,67.53,67.57,67.48,67.52,22380.0,63.3289,63.3664,63.282,63.3195,22380.0
2021-02-18 12:45:00,67.51,67.69,67.51,67.68,443742.0,63.3101,63.4789,63.3101,63.4695,443742.0
2021-02-18 12:50:00,67.69,67.77,67.62,67.68,134718.0,63.4789,63.5539,63.4133,63.4695,134718.0
2021-02-18 12:55:00,67.67,67.76,67.61,67.7,32904.0,63.4602,63.5446,63.4039,63.4883,32904.0
2021-02-18 13:00:00,67.7,67.79,67.64,67.75,159992.0,63.4883,63.5727,63.432,63.5352,159992.0
2021-02-18 13:05:00,67.75,67.88,67.73,67.81,33787.0,63.5352,63.6571,63.5164,63.5915,33787.0
2021-02-18 13:10:00,67.8,67.91,67.79,67.91,34655.0,63.5821,63.6852,63.5727,63.6852,34655.0
2021-02-18 13:15:00,67.91,67.98,67.89,67.92,22647.0,63.6852,63.7509,63.6665,63.6946,22647.0
2021-02-18 13:20:00,67.92,68.03,67.87,68.02,36436.0,63.6946,63.7978,63.6477,63.7884,36436.0
2021-02-18 13:25:00,68.03,68.11,67.97,68.11,36056.0,63.7978,63.8728,63.7415,63.8728,36056.0
2021-02-18 13:30:00,68.12,68.2,68.08,68.12,43954.0,63.8822,63.9572,63.8447,63.8822,43954.0
2021-02-18 13:35:00,68.12,68.23,68.1,68.17,56485.0,63.8822,63.9853,63.8634,63.9291,56485.0
2021-02-18 13:40:00,68.17,68.22,68.16,68.19,37220.0,63.9291,63.976,63.9197,63.9478,37220.0
2021-02-18 13:45:00,68.2,68.26,68.11,68.13,50978.0,63.9572,64.0135,63.8728,63.8915,50978.0
2021-02-18 13:50:00,68.13,68.28,68.11,68.22,104576.0,63.8915,64.0322,63.8728,63.976,104576.0
2021-02-18 13:55:00,68.22,68.27,68.13,68.21,82502.0,63.976,64.0228,63.8915,63.9666,82502.0
2021-02-18 14:00:00,68.22,68.36,68.13,68.34,61611.0,63.976,64.1072,63.8915,64.0885,61611.0
2021-02-18 14:05:00,68.37,68.38,68.28,68.33,33237.0,64.1166,64.126,64.0322,64.0791,33237.0
2021-02-18 14:10:00,68.33,68.38,68.2,68.21,57760.0,64.0791,64.126,63.9572,63.9666,57760.0
2021-02-18 14:15:00,68.22,68.35,68.2,68.24,54151.0,63.976,64.0979,63.9572,63.9947,54151.0
2021-02-18 14:20:00,68.26,68.37,68.26,68.32,54798.0,64.0135,64.1166,64.0135,64.0697,54798.0
2021-02-18 14:25:00,68.33,68.4,68.3,68.39,46141.0,64.0791,64.1448,64.051,64.1354,46141.0
2021-02-18 14:30:00,68.4,68.52,68.39,68.51,61066.0,64.1448,64.2573,64.1354,64.2479,61066.0
2021-02-18 14:35:00,68.5,68.54,68.47,68.48,62128.0,64.2385,64.276,64.2104,64.2198,62128.0
2021-02-18 14:40:00,68.48,68.57,68.46,68.53,62419.0,64.2198,64.3042,64.201,64.2667,62419.0
2021-02-18 14:45:00,68.54,68.62,68.53,68.6,44225.0,64.276,64.3511,64.2667,64.3323,44225.0
2021-02-18 14:50:00,68.6,68.6,68.44,68.47,41421.0,64.3323,64.3323,64.1823,64.2104,41421.0
2021-02-18 14:55:00,68.47,68.57,68.45,68.53,51778.0,64.2104,64.3042,64.1916,64.2667,51778.0
2021-02-18 15:00:00,68.52,68.61,68.39,68.6,108394.0,64.2573,64.3417,64.1354,64.3323,108394.0
2021-02-18 15:05:00,68.61,68.65,68.55,68.59,68567.0,64.3417,64.3792,64.2854,64.3229,68567.0
2021-02-18 15:10:00,68.59,68.76,68.59,68.75,82426.0,64.3229,64.4824,64.3229,64.473,82426.0
2021-02-18 15:15:00,68.75,68.75,68.59,68.6,62317.0,64.473,64.473,64.3229,64.3323,62317.0
2021-02-18 15:20:00,68.6,68.63,68.54,68.55,112295.0,64.3323,64.3604,64.276,64.2854,112295.0
2021-02-18 15:25:00,68.54,68.61,68.52,68.53,139299.0,64.276,64.3417,64.2573,64.2667,139299.0
2021-02-18 15:30:00,68.53,68.68,68.52,68.63,80050.0,64.2667,64.4073,64.2573,64.3604,80050.0
2021-02-18 15:35:00,68.64,68.71,68.56,68.64,101403.0,64.3698,64.4355,64.2948,64.3698,101403.0
2021-02-18 15:40:00,68.64,68.7,68.64,68.66,126253.0,64.3698,64.4261,64.3698,64.3886,126253.0
2021-02-18 15:45:00,68.65,68.74,68.51,68.55,94020.0,64.3792,64.4636,64.2479,64.2854,94020.0
2021-02-18 15:50:00,68.55,68.59,68.41,68.44,145322.0,64.2854,64.3229,64.1541,64.1823,145322.0
2021-02-18 15:55:00,68.45,68.49,68.24,68.31,381755.0,64.1916,64.2292,63.9947,64.0604,381755.0
2021-02-19 09:30:00,68.4,68.72,68.02,68.03,237224.0,64.1448,64.4448,63.7884,63.7978,237224.0
2021-02-19 09:35:00,68.0,68.0,67.41,67.41,41471.0,63.7696,63.7696,63.2163,63.2163,41471.0
2021-02-19 09:40:00,67.39,67.64,67.39,67.55,38589.0,63.1976,63.432,63.1976,63.3476,38589.0
2021-02-19 09:45:00,67.55,67.7,67.51,67.7,25950.0,63.3476,63.4883,63.3101,63.4883,25950.0
2021-02-19 09:50:00,67.71,68.17,67.69,68.06,43950.0,63.4977,63.9291,63.4789,63.8259,43950.0
2021-02-19 09:55:00,68.05,68.32,67.99,68.3,36344.0,63.8165,64.0697,63.7603,64.051,36344.0
2021-02-19 10:00:00,68.31,68.32,68.16,68.23,31484.0,64.0604,64.0697,63.9197,63.9853,31484.0
2021-02-19 10:05:00,68.23,68.29,68.19,68.22,12595.0,63.9853,64.0416,63.9478,63.976,12595.0
2021-02-19 10:10:00,68.21,68.33,68.21,68.22,28253.0,63.9666,64.0791,63.9666,63.976,28253.0
2021-02-19 10:15:00,68.23,68.27,68.16,68.25,27454.0,63.9853,64.0228,63.9197,64.0041,27454.0
2021-02-19 10:20:00,68.24,68.5,68.21,68.5,33613.0,63.9947,64.2385,63.9666,64.2385,33613.0
2021-02-19 10:25:00,68.47,68.48,68.37,68.41,17784.0,64.2104,64.2198,64.1166,64.1541,17784.0
2021-02-19 10:30:00,68.41,68.49,68.33,68.35,26133.0,64.1541,64.2292,64.0791,64.0979,26133.0
2021-02-19 10:35:00,68.35,68.36,68.18,68.21,32484.0,64.0979,64.1072,63.9384,63.9666,32484.0
2021-02-19 10:40:00,68.22,68.28,68.09,68.1,105128.0,63.976,64.0322,63.854,63.8634,105128.0
2021-02-19 10:45:00,68.1,68.15,68.04,68.11,40062.0,63.8634,63.9103,63.8071,63.8728,40062.0
2021-02-19 10:50:00,68.12,68.27,68.11,68.16,17129.0,63.8822,64.0228,63.8728,63.9197,17129.0
2021-02-19 10:55:00,68.15,68.32,68.15,68.32,23517.0,63.9103,64.0697,63.9103,64.0697,23517.0
2021-02-19 11:00:00,68.33,68.43,68.33,68.42,14405.0,64.0791,64.1729,64.0791,64.1635,14405.0
2021-02-19 11:05:00,68.43,68.48,68.35,68.39,12904.0,64.1729,64.2198,64.0979,64.1354,12904.0
2021-02-19 11:10:00,68.39,68.39,68.28,68.31,15268.0,64.1354,64.1354,64.0322,64.0604,15268.0
2021-02-19 11:15:00,68.32,68.37,68.26,68.34,18179.0,64.0697,64.1166,64.0135,64.0885,18179.0
2021-02-19 11:20:00,68.35,68.47,68.35,68.47,22604.0,64.0979,64.2104,64.0979,64.2104,22604.0
2021-02-19 11:25:00,68.46,68.51,68.41,68.45,20190.0,64.201,64.2479,64.1541,64.1916,20190.0
2021-02-19 11:30:00,68.45,68.47,68.4,68.45,31546.0,64.1916,64.2104,64.1448,64.1916,31546.0
2021-02-19 11:35:00,68.45,68.58,68.42,68.53,35538.0,64.1916,64.3136,64.1635,64.2667,35538.0
2021-02-19 11:40:00,68.53,68.54,68.38,68.46,30019.0,64.2667,64.276,64.126,64.201,30019.0
2021-02-19 11:45:00,68.46,68.47,68.4,68.45,20933.0,64.201,64.2104,64.1448,64.1916,20933.0
2021-02-19 11:50:00,68.44,68.45,68.38,68.41,15964.0,64.1823,64.1916,64.126,64.1541,15964.0
2021-02-19 11:55:00,68.41,68.5,68.35,68.36,15140.0,64.1541,64.2385,64.0979,64.1072,15140.0
2021-02-19 12:00:00,68.38,68.38,68.31,68.36,37730.0,64.126,64.126,64.0604,64.1072,37730.0
2021-02-19 12:05:00,68.36,68.39,68.33,68.36,13456.0,64.1072,64.1354,64.0791,64.1072,13456.0
2021-02-19 12:10:00,68.36,68.39,68.33,68.37,16355.0,64.1072,64.1354,64.0791,64.1166,16355.0
2021-02-19 12:15:00,68.37,68.41,68.33,68.33,17762.0,64.1166,64.1541,64.0791,64.0791,17762.0
2021-02-19 12:20:00,68.31,68.36,68.24,68.29,19335.0,64.0604,64.1072,63.9947,64.0416,19335.0
2021-02-19 12:25:00,68.29,68.39,68.28,68.33,14466.0,64.0416,64.1354,64.0322,64.0791,14466.0
2021-02-19 12:30:00,68.33,68.35,68.25,68.27,47471.0,64.0791,64.0979,64.0041,64.0228,47471.0
2021-02-19 12:35:00,68.27,68.38,68.26,68.37,24817.0,64.0228,64.126,64.0135,64.1166,24817.0
2021-02-19 12:40:00,68.36,68.36,68.29,68.32,14428.0,64.1072,64.1072,64.0416,64.0697,14428.0
2021-02-19 12:45:00,68.32,68.32,68.21,68.21,12243.0,64.0697,64.0697,63.9666,63.9666,12243.0
2021-02-19 12:50:00,68.22,68.26,68.12,68.2,21597.0,63.976,64.0135,63.8822,63.9572,21597.0
2021-02-19 12:55:00,68.2,68.29,68.13,68.28,19151.0,63.9572,64.0416,63.8915,64.0322,19151.0
2021-02-19 13:00:00,68.27,68.29,68.15,68.17,20844.0,64.0228,64.0416,63.9103,63.9291,20844.0
2021-02-19 13:05:00,68.19,68.22,68.12,68.12,14983.0,63.9478,63.976,63.8822,63.8822,14983.0
2021-02-19 13:10:00,68.11,68.2,68.1,68.16,18299.0,63.8728,63.9572,63.8634,63.9197,18299.0
2021-02-19 13:15:00,68.15,68.2,68.11,68.13,17755.0,63.9103,63.9572,63.8728,63.8915,17755.0
2021-02-19 13:20:00,68.13,68.17,68.07,68.14,17551.0,63.8915,63.9291,63.8353,63.9009,17551.0
2021-02-19 13:25:00,68.15,68.19,68.12,68.13,14782.0,63.9103,63.9478,63.8822,63.8915,14782.0
2021-02-19 13:30:00,68.13,68.13,68.0,68.02,20282.0,63.8915,63.8915,63.7696,63.7884,20282.0
2021-02-19 13:35:00,68.03,68.1,67.98,68.1,22991.0,63.7978,63.8634,63.7509,63.8634,22991.0
2021-02-19 13:40:00,68.09,68.11,68.0,68.1,15419.0,63.854,63.8728,63.7696,63.8634,15419.0
2021-02-19 13:45:00,68.1,68.12,68.04,68.06,31470.0,63.8634,63.8822,63.8071,63.8259,31470.0
2021-02-19 13:50:00,68.06,68.1,68.03,68.08,20689.0,63.8259,63.8634,63.7978,63.8447,20689.0
2021-02-19 13:55:00,68.07,68.08,68.02,68.02,17131.0,63.8353,63.8447,63.7884,63.7884,17131.0
2021-02-19 14:00:00,68.03,68.03,67.93,67.95,19266.0,63.7978,63.7978,63.704,63.7227,19266.0
2021-02-19 14:05:00,67.95,67.99,67.93,67.93,27959.0,63.7227,63.7603,63.704,63.704,27959.0
2021-02-19 14:10:00,67.93,67.97,67.9,67.93,33103.0,63.704,63.7415,63.6759,63.704,33103.0
2021-02-19 14:15:00,67.94,68.09,67.92,68.08,33376.0,63.7134,63.854,63.6946,63.8447,33376.0
2021-02-19 14:20:00,68.08,68.08,67.86,67.89,22856.0,63.8447,63.8447,63.6383,63.6665,22856.0
2021-02-19 14:25:00,67.9,67.91,67.79,67.8,41111.0,63.6759,63.6852,63.5727,63.5821,41111.0
2021-02-19 14:30:00,67.81,68.04,67.79,68.04,67207.0,63.5915,63.8071,63.5727,63.8071,67207.0
2021-02-19 14:35:00,68.04,68.19,68.01,68.17,61194.0,63.8071,63.9478,63.779,63.9291,61194.0
2021-02-19 14:40:00,68.19,68.23,68.07,68.18,68350.0,63.9478,63.9853,63.8353,63.9384,68350.0
2021-02-19 14:45:00,68.16,68.22,68.09,68.16,54811.0,63.9197,63.976,63.854,63.9197,54811.0
2021-02-19 14:50:00,68.17,68.21,68.16,68.18,40259.0,63.9291,63.9666,63.9197,63.9384,40259.0
2021-02-19 14:55:00,68.19,68.26,68.17,68.19,56261.0,63.9478,64.0135,63.9291,63.9478,56261.0
2021-02-19 15:00:00,68.2,68.2,68.03,68.09,24713.0,63.9572,63.9572,63.7978,63.854,24713.0
2021-02-19 15:05:00,68.09,68.13,68.05,68.12,43697.0,63.854,63.8915,63.8165,63.8822,43697.0
2021-02-19 15:10:00,68.11,68.21,68.11,68.13,34527.0,63.8728,63.9666,63.8728,63.8915,34527.0
2021-02-19 15:15:00,68.13,68.19,68.06,68.16,36502.0,63.8915,63.9478,63.8259,63.9197,36502.0
2021-02-19 15:20:00,68.15,68.18,68.06,68.06,26786.0,63.9103,63.9384,63.8259,63.8259,26786.0
2021-02-19 15:25:00,68.06,68.1,68.05,68.08,60828.0,63.8259,63.8634,63.8165,63.8447,60828.0
2021-02-19 15:30:00,68.08,68.13,68.01,68.02,85521.0,63.8447,63.8915,63.779,63.7884,85521.0
2021-02-19 15:35:00,68.01,68.04,67.95,68.02,72271.0,63.779,63.8071,63.7227,63.7884,72271.0
2021-02-19 15:40:00,68.03,68.08,67.93,67.94,48069.0,63.7978,63.8447,63.704,63.7134,48069.0
2021-02-19 15:45:00,67.93,68.0,67.86,67.87,66524.0,63.704,63.7696,63.6383,63.6477,66524.0
2021-02-19 15:50:00,67.87,67.91,67.77,67.77,102183.0,63.6477,63.6852,63.5539,63.5539,102183.0
2021-02-19 15:55:00,67.77,67.77,67.58,67.72,305253.0,63.5539,63.5539,63.3758,63.5071,305253.0
2021-02-22 09:30:00,67.29,67.82,67.29,67.81,173598.0,63.1038,63.6008,63.1038,63.5915,173598.0
2021-02-22 09:35:00,67.79,68.22,67.7,68.14,77468.0,63.5727,63.976,63.4883,63.9009,77468.0
2021-02-22 09:40:00,68.14,68.16,67.73,67.86,41989.0,63.9009,63.9197,63.5164,63.6383,41989.0
2021-02-22 09:45:00,67.9,67.98,67.83,67.91,30302.0,63.6759,63.7509,63.6102,63.6852,30302.0
2021-02-22 09:50:00,67.89,68.22,67.84,68.2,34332.0,63.6665,63.976,63.6196,63.9572,34332.0
2021-02-22 09:55:00,68.2,68.39,68.19,68.39,40371.0,63.9572,64.1354,63.9478,64.1354,40371.0
2021-02-22 10:00:00,68.32,68.57,68.31,68.53,42207.0,64.0697,64.3042,64.0604,64.2667,42207.0
2021-02-22 10:05:00,68.5,68.96,68.49,68.9,98401.0,64.2385,64.6699,64.2292,64.6136,98401.0
2021-02-22 10:10:00,68.9,69.34,68.9,69.3,177224.0,64.6136,65.0263,64.6136,64.9888,177224.0
2021-02-22 10:15:00,69.29,69.3,68.99,69.11,84243.0,64.9794,64.9888,64.698,64.8106,84243.0
2021-02-22 10:20:00,69.08,69.2,69.01,69.17,48018.0,64.7824,64.895,64.7168,64.8669,48018.0
2021-02-22 10:25:00,69.16,69.21,69.1,69.2,37334.0,64.8575,64.9044,64.8012,64.895,37334.0
2021-02-22 10:30:00,69.22,69.29,69.05,69.28,35194.0,64.9137,64.9794,64.7543,64.97,35194.0
2021-02-22 10:35:00,69.28,69.42,69.22,69.34,50806.0,64.97,65.1013,64.9137,65.0263,50806.0
2021-02-22 10:40:00,69.34,69.46,69.29,69.29,43304.0,65.0263,65.1388,64.9794,64.9794,43304.0
2021-02-22 10:45:00,69.28,69.43,69.2,69.2,29939.0,64.97,65.1107,64.895,64.895,29939.0
2021-02-22 10:50:00,69.21,69.32,69.12,69.29,41609.0,64.9044,65.0075,64.82,64.9794,41609.0
2021-02-22 10:55:00,69.28,69.44,69.22,69.44,77116.0,64.97,65.1201,64.9137,65.1201,77116.0
2021-02-22 11:00:00,69.42,69.72,69.37,69.42,88804.0,65.1013,65.3826,65.0544,65.1013,88804.0
2021-02-22 11:05:00,69.43,69.5,69.41,69.47,49884.0,65.1107,65.1763,65.0919,65.1482,49884.0
2021-02-22 11:10:00,69.47,69.5,69.35,69.45,44540.0,65.1482,65.1763,65.0357,65.1294,44540.0
2021-02-22 11:15:00,69.43,69.47,69.24,69.28,52867.0,65.1107,65.1482,64.9325,64.97,52867.0
2021-02-22 11:20:00,69.29,69.34,69.25,69.31,31593.0,64.9794,65.0263,64.9419,64.9981,31593.0
2021-02-22 11:25:00,69.32,69.33,69.1,69.13,40447.0,65.0075,65.0169,64.8012,64.8293,40447.0
2021-02-22 11:30:00,69.14,69.25,69.11,69.24,38044.0,64.8387,64.9419,64.8106,64.9325,38044.0
2021-02-22 11:35:00,69.25,69.43,69.25,69.33,44933.0,64.9419,65.1107,64.9419,65.0169,44933.0
2021-02-22 11:40:00,69.35,69.39,69.2,69.21,28038.0,65.0357,65.0732,64.895,64.9044,28038.0
2021-02-22 11:45:00,69.2,69.37,69.2,69.2,203150.0,64.895,65.0544,64.895,64.895,203150.0
2021-02-22 11:50:00,69.2,69.31,69.16,69.17,26832.0,64.895,64.9981,64.8575,64.8669,26832.0
2021-02-22 11:55:00,69.18,69.3,69.08,69.3,89443.0,64.8762,64.9888,64.7824,64.9888,89443.0
2021-02-22 12:00:00,69.3,69.34,69.18,69.32,40687.0,64.9888,65.0263,64.8762,65.0075,40687.0
2021-02-22 12:05:00,69.35,69.4,69.2,69.26,40511.0,65.0357,65.0825,64.895,64.9513,40511.0
2021-02-22 12:10:00,69.27,69.27,69.07,69.11,79594.0,64.9606,64.9606,64.7731,64.8106,79594.0
2021-02-22 12:15:00,69.1,69.2,69.08,69.18,43486.0,64.8012,64.895,64.7824,64.8762,43486.0
2021-02-22 12:20:00,69.18,69.22,69.09,69.11,39813.0,64.8762,64.9137,64.7918,64.8106,39813.0
2021-02-22 12:25:00,69.11,69.22,69.09,69.09,36966.0,64.8106,64.9137,64.7918,64.7918,36966.0
2021-02-22 12:30:00,69.09,69.15,68.95,69.12,91887.0,64.7918,64.8481,64.6605,64.82,91887.0
2021-02-22 12:35:00,69.13,69.25,69.08,69.19,179035.0,64.8293,64.9419,64.7824,64.8856,179035.0
2021-02-22 12:40:00,69.2,69.24,69.13,69.2,140646.0,64.895,64.9325,64.8293,64.895,140646.0
2021-02-22 12:45:00,69.21,69.36,69.1,69.15,88265.0,64.9044,65.045,64.8012,64.8481,88265.0
2021-02-22 12:50:00,69.14,69.27,69.12,69.23,60433.0,64.8387,64.9606,64.82,64.9231,60433.0
2021-02-22 12:55:00,69.22,69.39,69.21,69.37,57440.0,64.9137,65.0732,64.9044,65.0544,57440.0
2021-02-22 13:00:00,69.37,69.5,69.37,69.5,45556.0,65.0544,65.1763,65.0544,65.1763,45556.0
2021-02-22 13:05:00,69.51,69.57,69.49,69.53,52670.0,65.1857,65.242,65.1669,65.2045,52670.0
2021-02-22 13:10:00,69.53,69.65,69.48,69.63,123384.0,65.2045,65.317,65.1576,65.2982,123384.0
2021-02-22 13:15:00,69.63,69.64,69.48,69.56,100343.0,65.2982,65.3076,65.1576,65.2326,100343.0
2021-02-22 13:20:00,69.56,69.68,69.56,69.62,71225.0,65.2326,65.3451,65.2326,65.2889,71225.0
2021-02-22 13:25:00,69.61,69.62,69.5,69.61,105254.0,65.2795,65.2889,65.1763,65.2795,105254.0
2021-02-22 13:30:00,69.59,69.66,69.47,69.65,85169.0,65.2607,65.3264,65.1482,65.317,85169.0
2021-02-22 13:35:00,69.65,69.69,69.59,69.62,77243.0,65.317,65.3545,65.2607,65.2889,77243.0
2021-02-22 13:40:00,69.62,69.66,69.43,69.54,67101.0,65.2889,65.3264,65.1107,65.2138,67101.0
2021-02-22 13:45:00,69.54,69.55,69.47,69.51,64205.0,65.2138,65.2232,65.1482,65.1857,64205.0
2021-02-22 13:50:00,69.51,69.65,69.51,69.58,47055.0,65.1857,65.317,65.1857,65.2513,47055.0
2021-02-22 13:55:00,69.58,69.63,69.53,69.55,104573.0,65.2513,65.2982,65.2045,65.2232,104573.0
2021-02-22 14:00:00,69.56,69.59,69.48,69.5,66981.0,65.2326,65.2607,65.1576,65.1763,66981.0
2021-02-22 14:05:00,69.49,69.56,69.44,69.45,59688.0,65.1669,65.2326,65.1201,65.1294,59688.0
2021-02-22 14:10:00,69.44,69.47,69.36,69.4,83176.0,65.1201,65.1482,65.045,65.0825,83176.0
2021-02-22 14:15:00,69.41,69.55,69.4,69.52,52709.0,65.0919,65.2232,65.0825,65.1951,52709.0
2021-02-22 14:20:00,69.52,69.58,69.47,69.56,94493.0,65.1951,65.2513,65.1482,65.2326,94493.0
2021-02-22 14:25:00,69.56,69.64,69.53,69.61,223762.0,65.2326,65.3076,65.2045,65.2795,223762.0
2021-02-22 14:30:00,69.61,69.68,69.59,69.64,102769.0,65.2795,65.3451,65.2607,65.3076,102769.0
2021-02-22 14:35:00,69.65,69.68,69.58,69.67,81868.0,65.317,65.3451,65.2513,65.3357,81868.0
2021-02-22 14:40:00,69.67,69.84,69.63,69.8,115108.0,65.3357,65.4952,65.2982,65.4577,115108.0
2021-02-22 14:45:00,69.8,69.93,69.72,69.92,159385.0,65.4577,65.5796,65.3826,65.5702,159385.0
2021-02-22 14:50:00,69.92,70.0,69.9,69.92,116921.0,65.5702,65.6452,65.5514,65.5702,116921.0
2021-02-22 14:55:00,69.91,70.06,69.83,70.02,281998.0,65.5608,65.7015,65.4858,65.664,281998.0
2021-02-22 15:00:00,70.03,70.06,69.97,70.02,114100.0,65.6733,65.7015,65.6171,65.664,114100.0
2021-02-22 15:05:00,70.02,70.04,69.96,69.96,104513.0,65.664,65.6827,65.6077,65.6077,104513.0
2021-02-22 15:10:00,69.97,70.03,69.86,69.92,84575.0,65.6171,65.6733,65.5139,65.5702,84575.0
2021-02-22 15:15:00,69.91,69.97,69.88,69.91,110072.0,65.5608,65.6171,65.5327,65.5608,110072.0
2021-02-22 15:20:00,69.9,69.91,69.77,69.82,102755.0,65.5514,65.5608,65.4295,65.4764,102755.0
2021-02-22 15:25:00,69.82,69.84,69.68,69.71,129779.0,65.4764,65.4952,65.3451,65.3733,129779.0
2021-02-22 15:30:00,69.71,69.89,69.7,69.8,264230.0,65.3733,65.5421,65.3639,65.4577,264230.0
2021-02-22 15:35:00,69.79,69.82,69.68,69.73,586822.0,65.4483,65.4764,65.3451,65.392,586822.0
2021-02-22 15:40:00,69.72,69.84,69.71,69.76,210511.0,65.3826,65.4952,65.3733,65.4201,210511.0
2021-02-22 15:45:00,69.76,69.82,69.72,69.81,517586.0,65.4201,65.4764,65.3826,65.467,517586.0
2021-02-22 15:50:00,69.8,69.81,69.6,69.67,291364.0,65.4577,65.467,65.2701,65.3357,291364.0
2021-02-22 15:55:00,69.67,69.7,69.42,69.55,704976.0,65.3357,65.3639,65.1013,65.2232,704976.0
2021-02-23 09:30:00,70.35,71.04,70.19,70.19,204199.0,65.9734,66.6205,65.8234,65.8234,204199.0
2021-02-23 09:35:00,70.22,70.24,69.78,70.02,145725.0,65.8515,65.8703,65.4389,65.664,145725.0
2021-02-23 09:40:00,69.99,70.03,69.44,69.72,125765.0,65.6358,65.6733,65.1201,65.3826,125765.0
2021-02-23 09:45:00,69.69,70.12,69.57,69.63,190873.0,65.3545,65.7577,65.242,65.2982,190873.0
2021-02-23 09:50:00,69.56,69.75,69.18,69.5,173318.0,65.2326,65.4108,64.8762,65.1763,173318.0
2021-02-23 09:55:00,69.53,69.93,69.47,69.89,86326.0,65.2045,65.5796,65.1482,65.5421,86326.0
2021-02-23 10:00:00,69.81,69.98,69.68,69.88,83378.0,65.467,65.6265,65.3451,65.5327,83378.0
2021-02-23 10:05:00,69.88,69.94,69.72,69.89,116192.0,65.5327,65.5889,65.3826,65.5421,116192.0
2021-02-23 10:10:00,69.89,70.03,69.87,69.94,158839.0,65.5421,65.6733,65.5233,65.5889,158839.0
2021-02-23 10:15:00,69.96,69.98,69.62,69.92,351922.0,65.6077,65.6265,65.2889,65.5702,351922.0
2021-02-23 10:20:00,69.93,70.09,69.81,69.85,68524.0,65.5796,65.7296,65.467,65.5045,68524.0
2021-02-23 10:25:00,69.85,69.94,69.73,69.93,50624.0,65.5045,65.5889,65.392,65.5796,50624.0
2021-02-23 10:30:00,69.92,70.48,69.9,70.45,97959.0,65.5702,66.0954,65.5514,66.0672,97959.0
2021-02-23 10:35:00,70.43,70.59,70.35,70.55,51478.0,66.0485,66.1985,65.9734,66.161,51478.0
2021-02-23 10:40:00,70.53,70.56,70.37,70.43,58137.0,66.1422,66.1704,65.9922,66.0485,58137.0
2021-02-23 10:45:00,70.45,70.65,70.45,70.65,126368.0,66.0672,66.2548,66.0672,66.2548,126368.0
2021-02-23 10:50:00,70.65,70.84,70.58,70.68,102821.0,66.2548,66.433,66.1891,66.2829,102821.0
2021-02-23 10:55:00,70.65,70.99,70.63,70.95,347842.0,66.2548,66.5736,66.236,66.5361,347842.0
2021-02-23 11:00:00,70.97,71.06,70.65,70.65,182807.0,66.5549,66.6393,66.2548,66.2548,182807.0
2021-02-23 11:05:00,70.65,70.83,70.55,70.79,53299.0,66.2548,66.4236,66.161,66.3861,53299.0
2021-02-23 11:10:00,70.78,70.8,70.6,70.7,51739.0,66.3767,66.3954,66.2079,66.3017,51739.0
2021-02-23 11:15:00,70.7,70.73,70.41,70.47,56562.0,66.3017,66.3298,66.0297,66.086,56562.0
2021-02-23 11:20:00,70.48,70.54,70.44,70.47,43841.0,66.0954,66.1516,66.0578,66.086,43841.0
2021-02-23 11:25:00,70.47,70.57,70.26,70.34,132307.0,66.086,66.1798,65.889,65.9641,132307.0
2021-02-23 11:30:00,70.34,70.58,70.33,70.55,43334.0,65.9641,66.1891,65.9547,66.161,43334.0
2021-02-23 11:35:00,70.56,70.64,70.48,70.48,71823.0,66.1704,66.2454,66.0954,66.0954,71823.0
2021-02-23 11:40:00,70.49,70.53,70.4,70.46,67595.0,66.1047,66.1422,66.0203,66.0766,67595.0
2021-02-23 11:45:00,70.45,70.54,70.44,70.49,52777.0,66.0672,66.1516,66.0578,66.1047,52777.0
2021-02-23 11:50:00,70.48,70.59,70.39,70.46,33151.0,66.0954,66.1985,66.011,66.0766,33151.0
2021-02-23 11:55:00,70.44,70.54,70.38,70.49,75509.0,66.0578,66.1516,66.0016,66.1047,75509.0
2021-02-23 12:00:00,70.48,70.55,70.39,70.47,86658.0,66.0954,66.161,66.011,66.086,86658.0
2021-02-23 12:05:00,70.49,70.59,70.42,70.47,40339.0,66.1047,66.1985,66.0391,66.086,40339.0
2021-02-23 12:10:00,70.46,70.62,70.43,70.43,44137.0,66.0766,66.2266,66.0485,66.0485,44137.0
2021-02-23 12:15:00,70.42,70.63,70.29,70.5,89385.0,66.0391,66.236,65.9172,66.1141,89385.0
2021-02-23 12:20:00,70.48,70.48,70.34,70.38,39263.0,66.0954,66.0954,65.9641,66.0016,39263.0
2021-02-23 12:25:00,70.39,70.47,70.33,70.39,38112.0,66.011,66.086,65.9547,66.011,38112.0
2021-02-23 12:30:00,70.38,70.56,70.31,70.48,42614.0,66.0016,66.1704,65.9359,66.0954,42614.0
2021-02-23 12:35:00,70.48,70.49,70.29,70.33,34075.0,66.0954,66.1047,65.9172,65.9547,34075.0
2021-02-23 12:40:00,70.32,70.44,70.29,70.36,35025.0,65.9453,66.0578,65.9172,65.9828,35025.0
2021-02-23 12:45:00,70.35,70.44,70.32,70.34,68874.0,65.9734,66.0578,65.9453,65.9641,68874.0
2021-02-23 12:50:00,70.32,70.32,70.11,70.21,36280.0,65.9453,65.9453,65.7484,65.8422,36280.0
2021-02-23 12:55:00,70.2,70.26,70.02,70.1,36310.0,65.8328,65.889,65.664,65.739,36310.0
2021-02-23 13:00:00,70.1,70.28,70.04,70.25,38599.0,65.739,65.9078,65.6827,65.8797,38599.0
2021-02-23 13:05:00,70.26,70.3,70.19,70.3,35672.0,65.889,65.9266,65.8234,65.9266,35672.0
2021-02-23 13:10:00,70.31,70.39,70.26,70.31,129428.0,65.9359,66.011,65.889,65.9359,129428.0
2021-02-23 13:15:00,70.31,70.31,70.13,70.25,42824.0,65.9359,65.9359,65.7671,65.8797,42824.0
2021-02-23 13:20:00,70.24,70.41,70.24,70.37,46118.0,65.8703,66.0297,65.8703,65.9922,46118.0
2021-02-23 13:25:00,70.38,70.45,70.32,70.37,151190.0,66.0016,66.0672,65.9453,65.9922,151190.0
2021-02-23 13:30:00,70.37,70.41,70.27,70.29,41158.0,65.9922,66.0297,65.8984,65.9172,41158.0
2021-02-23 13:35:00,70.28,70.34,70.23,70.33,30477.0,65.9078,65.9641,65.8609,65.9547,30477.0
2021-02-23 13:40:00,70.34,70.34,70.18,70.2,92717.0,65.9641,65.9641,65.814,65.8328,92717.0
2021-02-23 13:45:00,70.21,70.29,70.12,70.14,31007.0,65.8422,65.9172,65.7577,65.7765,31007.0
2021-02-23 13:50:00,70.11,70.27,70.07,70.19,209108.0,65.7484,65.8984,65.7109,65.8234,209108.0
2021-02-23 13:55:00,70.17,70.24,70.11,70.19,99416.0,65.8046,65.8703,65.7484,65.8234,99416.0
2021-02-23 14:00:00,70.18,70.25,70.13,70.21,56842.0,65.814,65.8797,65.7671,65.8422,56842.0
2021-02-23 14:05:00,70.22,70.41,70.21,70.35,77315.0,65.8515,66.0297,65.8422,65.9734,77315.0
2021-02-23 14:10:00,70.35,70.43,70.29,70.37,61534.0,65.9734,66.0485,65.9172,65.9922,61534.0
2021-02-23 14:15:00,70.38,70.49,70.35,70.48,116015.0,66.0016,66.1047,65.9734,66.0954,116015.0
2021-02-23 14:20:00,70.46,70.52,70.4,70.5,64052.0,66.0766,66.1329,66.0203,66.1141,64052.0
2021-02-23 14:25:00,70.49,70.55,70.47,70.5,73995.0,66.1047,66.161,66.086,66.1141,73995.0
2021-02-23 14:30:00,70.5,70.52,70.09,70.09,66579.0,66.1141,66.1329,65.7296,65.7296,66579.0
2021-02-23 14:35:00,70.08,70.1,69.97,69.98,42513.0,65.7202,65.739,65.6171,65.6265,42513.0
2021-02-23 14:40:00,69.98,70.17,69.98,70.16,58633.0,65.6265,65.8046,65.6265,65.7953,58633.0
2021-02-23 14:45:00,70.15,70.2,70.07,70.15,46280.0,65.7859,65.8328,65.7109,65.7859,46280.0
2021-02-23 14:50:00,70.15,70.33,70.14,70.25,59595.0,65.7859,65.9547,65.7765,65.8797,59595.0
2021-02-23 14:55:00,70.22,70.33,70.19,70.31,45046.0,65.8515,65.9547,65.8234,65.9359,45046.0
2021-02-23 15:00:00,70.31,70.37,70.26,70.36,34596.0,65.9359,65.9922,65.889,65.9828,34596.0
2021-02-23 15:05:00,70.36,70.57,70.36,70.53,87794.0,65.9828,66.1798,65.9828,66.1422,87794.0
2021-02-23 15:10:00,70.53,70.7,70.47,70.59,79012.0,66.1422,66.3017,66.086,66.1985,79012.0
2021-02-23 15:15:00,70.58,70.72,70.57,70.6,106460.0,66.1891,66.3204,66.1798,66.2079,106460.0
2021-02-23 15:20:00,70.61,70.65,70.44,70.49,69741.0,66.2173,66.2548,66.0578,66.1047,69741.0
2021-02-23 15:25:00,70.48,70.61,70.45,70.59,78954.0,66.0954,66.2173,66.0672,66.1985,78954.0
2021-02-23 15:30:00,70.6,70.72,70.54,70.71,152706.0,66.2079,66.3204,66.1516,66.311,152706.0
2021-02-23 15:35:00,70.71,70.97,70.7,70.95,167378.0,66.311,66.5549,66.3017,66.5361,167378.0
2021-02-23 15:40:00,70.95,70.96,70.59,70.66,254420.0,66.5361,66.5455,66.1985,66.2642,254420.0
2021-02-23 15:45:00,70.67,70.73,70.4,70.41,247820.0,66.2735,66.3298,66.0203,66.0297,247820.0
2021-02-23 15:50:00,70.42,70.49,70.18,70.2,267389.0,66.0391,66.1047,65.814,65.8328,267389.0
2021-02-23 15:55:00,70.2,70.6,70.08,70.23,816272.0,65.8328,66.2079,65.7202,65.8609,816272.0
2021-02-24 09:30:00,69.49,70.34,69.35,70.02,389972.0,65.1669,65.9641,65.0357,65.664,389972.0
2021-02-24 09:35:00,69.98,70.04,68.95,69.38,327080.0,65.6265,65.6827,64.6605,65.0638,327080.0
2021-02-24 09:40:00,69.41,69.56,69.05,69.13,192605.0,65.0919,65.2326,64.7543,64.8293,192605.0
2021-02-24 09:45:00,69.14,69.29,68.88,69.07,90905.0,64.8387,64.9794,64.5949,64.7731,90905.0
2021-02-24 09:50:00,69.06,69.9,69.05,69.9,192301.0,64.7637,65.5514,64.7543,65.5514,192301.0
2021-02-24 09:55:00,69.9,70.0,69.59,69.86,242119.0,65.5514,65.6452,65.2607,65.5139,242119.0
2021-02-24 10:00:00,69.87,70.1,69.59,69.77,137259.0,65.5233,65.739,65.2607,65.4295,137259.0
2021-02-24 10:05:00,69.85,70.24,69.84,70.02,163771.0,65.5045,65.8703,65.4952,65.664,163771.0
2021-02-24 10:10:00,70.03,70.14,69.81,70.06,126874.0,65.6733,65.7765,65.467,65.7015,126874.0
2021-02-24 10:15:00,70.04,70.68,70.0,70.68,136870.0,65.6827,66.2829,65.6452,66.2829,136870.0
2021-02-24 10:20:00,70.66,70.86,70.51,70.64,205686.0,66.2642,66.4517,66.1235,66.2454,205686.0
2021-02-24 10:25:00,70.64,70.73,70.27,70.4,133274.0,66.2454,66.3298,65.8984,66.0203,133274.0
2021-02-24 10:30:00,70.4,70.46,70.08,70.46,103914.0,66.0203,66.0766,65.7202,66.0766,103914.0
2021-02-24 10:35:00,70.45,70.58,70.2,70.27,118884.0,66.0672,66.1891,65.8328,65.8984,118884.0
2021-02-24 10:40:00,70.28,70.39,70.08,70.37,86014.0,65.9078,66.011,65.7202,65.9922,86014.0
2021-02-24 10:45:00,70.34,70.34,69.86,69.92,319744.0,65.9641,65.9641,65.5139,65.5702,319744.0
2021-02-24 10:50:00,69.91,70.46,69.91,70.45,90708.0,65.5608,66.0766,65.5608,66.0672,90708.0
2021-02-24 10:55:00,70.47,70.6,70.26,70.6,165340.0,66.086,66.2079,65.889,66.2079,165340.0
2021-02-24 11:00:00,70.6,70.66,69.99,70.08,209392.0,66.2079,66.2642,65.6358,65.7202,209392.0
2021-02-24 11:05:00,70.09,70.17,69.87,70.13,103073.0,65.7296,65.8046,65.5233,65.7671,103073.0
2021-02-24 11:10:00,70.13,70.42,70.12,70.32,170137.0,65.7671,66.0391,65.7577,65.9453,170137.0
2021-02-24 11:15:00,70.29,70.29,70.04,70.09,41082.0,65.9172,65.9172,65.6827,65.7296,41082.0
2021-02-24 11:20:00,70.1,70.18,69.74,69.82,166577.0,65.739,65.814,65.4014,65.4764,166577.0
2021-02-24 11:25:00,69.82,70.02,69.58,69.82,146986.0,65.4764,65.664,65.2513,65.4764,146986.0
2021-02-24 11:30:00,69.82,69.95,69.53,69.84,85925.0,65.4764,65.5983,65.2045,65.4952,85925.0
2021-02-24 11:35:00,69.85,69.9,69.45,69.66,127438.0,65.5045,65.5514,65.1294,65.3264,127438.0
2021-02-24 11:40:00,69.7,69.9,69.54,69.81,126797.0,65.3639,65.5514,65.2138,65.467,126797.0
2021-02-24 11:45:00,69.82,69.94,69.77,69.9,170248.0,65.4764,65.5889,65.4295,65.5514,170248.0
2021-02-24 11:50:00,69.89,69.92,69.76,69.87,190708.0,65.5421,65.5702,65.4201,65.5233,190708.0
2021-02-24 11:55:00,69.88,70.15,69.83,70.15,267978.0,65.5327,65.7859,65.4858,65.7859,267978.0
2021-02-24 12:00:00,70.16,70.26,70.02,70.03,91466.0,65.7953,65.889,65.664,65.6733,91466.0
2021-02-24 12:05:00,70.02,70.22,69.94,70.15,115327.0,65.664,65.8515,65.5889,65.7859,115327.0
2021-02-24 12:10:00,70.13,70.3,70.08,70.29,159642.0,65.7671,65.9266,65.7202,65.9172,159642.0
2021-02-24 12:15:00,70.3,70.36,70.2,70.3,220883.0,65.9266,65.9828,65.8328,65.9266,220883.0
2021-02-24 12:20:00,70.31,70.37,70.24,70.3,77783.0,65.9359,65.9922,65.8703,65.9266,77783.0
2021-02-24 12:25:00,70.3,70.36,70.15,70.17,125641.0,65.9266,65.9828,65.7859,65.8046,125641.0
2021-02-24 12:30:00,70.15,70.18,70.02,70.11,82064.0,65.7859,65.814,65.664,65.7484,82064.0
2021-02-24 12:35:00,70.12,70.25,70.05,70.19,80974.0,65.7577,65.8797,65.6921,65.8234,80974.0
2021-02-24 12:40:00,70.19,70.21,70.08,70.09,90751.0,65.8234,65.8422,65.7202,65.7296,90751.0
2021-02-24 12:45:00,70.09,70.13,69.93,69.98,137989.0,65.7296,65.7671,65.5796,65.6265,137989.0
2021-02-24 12:50:00,69.98,70.2,69.95,70.03,91346.0,65.6265,65.8328,65.5983,65.6733,91346.0
2021-02-24 12:55:00,70.02,70.02,69.6,69.66,105621.0,65.664,65.664,65.2701,65.3264,105621.0
2021-02-24 13:00:00,69.67,69.81,69.65,69.74,99764.0,65.3357,65.467,65.317,65.4014,99764.0
2021-02-24 13:05:00,69.75,69.9,69.68,69.85,149966.0,65.4108,65.5514,65.3451,65.5045,149966.0
2021-02-24 13:10:00,69.85,69.86,69.64,69.66,64949.0,65.5045,65.5139,65.3076,65.3264,64949.0
2021-02-24 13:15:00,69.65,69.72,69.56,69.69,115513.0,65.317,65.3826,65.2326,65.3545,115513.0
2021-02-24 13:20:00,69.72,69.77,69.67,69.7,44777.0,65.3826,65.4295,65.3357,65.3639,44777.0
2021-02-24 13:25:00,69.7,69.8,69.69,69.75,74165.0,65.3639,65.4577,65.3545,65.4108,74165.0
2021-02-24 13:30:00,69.75,69.86,69.62,69.65,81863.0,65.4108,65.5139,65.2889,65.317,81863.0
2021-02-24 13:35:00,69.66,69.93,69.61,69.88,65818.0,65.3264,65.5796,65.2795,65.5327,65818.0
2021-02-24 13:40:00,69.87,70.1,69.78,69.78,83013.0,65.5233,65.739,65.4389,65.4389,83013.0
2021-02-24 13:45:00,69.78,69.91,69.49,69.76,196790.0,65.4389,65.5608,65.1669,65.4201,196790.0
2021-02-24 13:50:00,69.76,69.81,69.44,69.68,66371.0,65.4201,65.467,65.1201,65.3451,66371.0
2021-02-24 13:55:00,69.67,69.68,69.38,69.58,54211.0,65.3357,65.3451,65.0638,65.2513,54211.0
2021-02-24 14:00:00,69.59,69.65,69.4,69.42,55726.0,65.2607,65.317,65.0825,65.1013,55726.0
2021-02-24 14:05:00,69.4,69.47,69.28,69.47,91963.0,65.0825,65.1482,64.97,65.1482,91963.0
2021-02-24 14:10:00,69.48,69.63,69.45,69.63,70119.0,65.1576,65.2982,65.1294,65.2982,70119.0
2021-02-24 14:15:00,69.65,69.74,69.44,69.47,60546.0,65.317,65.4014,65.1201,65.1482,60546.0
2021-02-24 14:20:00,69.45,69.52,69.37,69.51,72028.0,65.1294,65.1951,65.0544,65.1857,72028.0
2021-02-24 14:25:00,69.51,69.73,69.45,69.7,64150.0,65.1857,65.392,65.1294,65.3639,64150.0
2021-02-24 14:30:00,69.68,69.74,69.53,69.56,50158.0,65.3451,65.4014,65.2045,65.2326,50158.0
2021-02-24 14:35:00,69.56,69.58,69.32,69.42,46252.0,65.2326,65.2513,65.0075,65.1013,46252.0
2021-02-24 14:40:00,69.42,69.48,69.29,69.3,44793.0,65.1013,65.1576,64.9794,64.9888,44793.0
2021-02-24 14:45:00,69.3,69.35,69.17,69.29,49588.0,64.9888,65.0357,64.8669,64.9794,49588.0
2021-02-24 14:50:00,69.28,69.38,69.23,69.38,79272.0,64.97,65.0638,64.9231,65.0638,79272.0
2021-02-24 14:55:00,69.37,69.37,69.11,69.11,71421.0,65.0544,65.0544,64.8106,64.8106,71421.0
2021-02-24 15:00:00,69.13,69.32,69.11,69.27,60342.0,64.8293,65.0075,64.8106,64.9606,60342.0
2021-02-24 15:05:00,69.28,69.34,69.14,69.16,64113.0,64.97,65.0263,64.8387,64.8575,64113.0
2021-02-24 15:10:00,69.17,69.31,69.12,69.31,130951.0,64.8669,64.9981,64.82,64.9981,130951.0
2021-02-24 15:15:00,69.32,69.49,69.31,69.49,68884.0,65.0075,65.1669,64.9981,65.1669,68884.0
2021-02-24 15:20:00,69.48,69.49,69.16,69.23,91080.0,65.1576,65.1669,64.8575,64.9231,91080.0
2021-02-24 15:25:00,69.22,69.41,69.22,69.38,98174.0,64.9137,65.0919,64.9137,65.0638,98174.0
2021-02-24 15:30:00,69.38,69.57,69.32,69.49,130981.0,65.0638,65.242,65.0075,65.1669,130981.0
2021-02-24 15:35:00,69.48,69.61,69.44,69.53,143377.0,65.1576,65.2795,65.1201,65.2045,143377.0
2021-02-24 15:40:00,69.53,69.54,69.41,69.48,119326.0,65.2045,65.2138,65.0919,65.1576,119326.0
2021-02-24 15:45:00,69.48,69.71,69.43,69.7,190575.0,65.1576,65.3733,65.1107,65.3639,190575.0
2021-02-24 15:50:00,69.68,69.81,69.55,69.81,389062.0,65.3451,65.467,65.2232,65.467,389062.0
2021-02-24 15:55:00,69.8,69.96,69.73,69.8,685156.0,65.4577,65.6077,65.392,65.4577,685156.0
2021-02-25 09:30:00,68.08,68.69,67.75,68.18,384756.0,63.8447,64.4167,63.5352,63.9384,384756.0
2021-02-25 09:35:00,68.18,69.15,68.09,69.09,189307.0,63.9384,64.8481,63.854,64.7918,189307.0
2021-02-25 09:40:00,69.08,69.09,68.38,68.63,228242.0,64.7824,64.7918,64.126,64.3604,228242.0
2021-02-25 09:45:00,68.61,68.68,67.97,68.04,85549.0,64.3417,64.4073,63.7415,63.8071,85549.0
2021-02-25 09:50:00,68.09,68.13,67.89,68.1,195928.0,63.854,63.8915,63.6665,63.8634,195928.0
2021-02-25 09:55:00,68.1,68.14,67.75,67.93,102233.0,63.8634,63.9009,63.5352,63.704,102233.0
2021-02-25 10:00:00,67.92,67.93,67.37,67.53,198177.0,63.6946,63.704,63.1788,63.3289,198177.0
2021-02-25 10:05:00,67.49,67.64,67.27,67.43,122585.0,63.2914,63.432,63.0851,63.2351,122585.0
2021-02-25 10:10:00,67.43,67.45,67.06,67.06,112524.0,63.2351,63.2539,62.8881,62.8881,112524.0
2021-02-25 10:15:00,67.08,67.1,66.99,67.03,168571.0,62.9069,62.9256,62.8225,62.86,168571.0
2021-02-25 10:20:00,67.05,67.23,67.04,67.12,112296.0,62.8787,63.0475,62.8694,62.9444,112296.0
2021-02-25 10:25:00,67.12,67.35,67.02,67.25,127479.0,62.9444,63.1601,62.8506,63.0663,127479.0
2021-02-25 10:30:00,67.27,67.28,66.81,66.95,64427.0,63.0851,63.0944,62.6537,62.785,64427.0
2021-02-25 10:35:00,66.93,67.06,66.73,67.06,124948.0,62.7662,62.8881,62.5786,62.8881,124948.0
2021-02-25 10:40:00,67.08,67.08,66.8,66.83,72458.0,62.9069,62.9069,62.6443,62.6724,72458.0
2021-02-25 10:45:00,66.85,66.9,66.63,66.65,121509.0,62.6912,62.7381,62.4849,62.5036,121509.0
2021-02-25 10:50:00,66.67,66.99,66.52,66.94,213386.0,62.5224,62.8225,62.3817,62.7756,213386.0
2021-02-25 10:55:00,66.94,66.99,66.84,66.93,135872.0,62.7756,62.8225,62.6818,62.7662,135872.0
2021-02-25 11:00:00,66.92,67.24,66.91,67.13,125768.0,62.7568,63.0569,62.7474,62.9538,125768.0
2021-02-25 11:05:00,67.11,67.14,66.88,67.06,70164.0,62.935,62.9631,62.7193,62.8881,70164.0
2021-02-25 11:10:00,67.05,67.11,66.75,66.77,78189.0,62.8787,62.935,62.5974,62.6162,78189.0
2021-02-25 11:15:00,66.78,66.83,66.64,66.69,54048.0,62.6255,62.6724,62.4942,62.5411,54048.0
2021-02-25 11:20:00,66.69,66.71,66.4,66.43,54442.0,62.5411,62.5599,62.2692,62.2973,54442.0
2021-02-25 11:25:00,66.45,66.54,66.35,66.52,52079.0,62.3161,62.4005,62.2223,62.3817,52079.0
2021-02-25 11:30:00,66.51,66.93,66.51,66.92,84210.0,62.3723,62.7662,62.3723,62.7568,84210.0
2021-02-25 11:35:00,66.92,67.04,66.68,66.77,67166.0,62.7568,62.8694,62.5318,62.6162,67166.0
2021-02-25 11:40:00,66.77,66.83,66.54,66.58,55237.0,62.6162,62.6724,62.4005,62.438,55237.0
2021-02-25 11:45:00,66.58,66.59,66.32,66.39,74707.0,62.438,62.4474,62.1942,62.2598,74707.0
2021-02-25 11:50:00,66.39,66.43,66.18,66.21,45805.0,62.2598,62.2973,62.0629,62.091,45805.0
2021-02-25 11:55:00,66.22,66.44,66.21,66.43,109739.0,62.1004,62.3067,62.091,62.2973,109739.0
2021-02-25 12:00:00,66.42,66.44,66.25,66.41,50042.0,62.2879,62.3067,62.1285,62.2786,50042.0
2021-02-25 12:05:00,66.42,66.42,66.25,66.33,73424.0,62.2879,62.2879,62.1285,62.2035,73424.0
2021-02-25 12:10:00,66.31,66.54,66.21,66.48,64935.0,62.1848,62.4005,62.091,62.3442,64935.0
2021-02-25 12:15:00,66.47,66.54,66.34,66.37,47555.0,62.3348,62.4005,62.2129,62.241,47555.0
2021-02-25 12:20:00,66.37,66.52,66.33,66.45,86333.0,62.241,62.3817,62.2035,62.3161,86333.0
2021-02-25 12:25:00,66.43,66.5,66.33,66.41,67518.0,62.2973,62.363,62.2035,62.2786,67518.0
2021-02-25 12:30:00,66.41,66.45,66.34,66.4,80982.0,62.2786,62.3161,62.2129,62.2692,80982.0
2021-02-25 12:35:00,66.4,66.63,66.38,66.62,68139.0,62.2692,62.4849,62.2504,62.4755,68139.0
2021-02-25 12:40:00,66.58,66.64,66.47,66.58,33357.0,62.438,62.4942,62.3348,62.438,33357.0
2021-02-25 12:45:00,66.57,66.63,66.39,66.56,52343.0,62.4286,62.4849,62.2598,62.4192,52343.0
2021-02-25 12:50:00,66.56,66.58,66.24,66.26,77001.0,62.4192,62.438,62.1191,62.1379,77001.0
2021-02-25 12:55:00,66.23,66.48,66.2,66.38,85223.0,62.1098,62.3442,62.0816,62.2504,85223.0
2021-02-25 13:00:00,66.36,66.49,66.23,66.36,59347.0,62.2317,62.3536,62.1098,62.2317,59347.0
2021-02-25 13:05:00,66.38,66.47,66.27,66.45,47771.0,62.2504,62.3348,62.1473,62.3161,47771.0
2021-02-25 13:10:00,66.45,66.62,66.32,66.61,49270.0,62.3161,62.4755,62.1942,62.4661,49270.0
2021-02-25 13:15:00,66.6,66.72,66.52,66.68,63520.0,62.4567,62.5693,62.3817,62.5318,63520.0
2021-02-25 13:20:00,66.68,66.8,66.64,66.75,53998.0,62.5318,62.6443,62.4942,62.5974,53998.0
2021-02-25 13:25:00,66.76,66.91,66.73,66.81,83464.0,62.6068,62.7474,62.5786,62.6537,83464.0
2021-02-25 13:30:00,66.81,66.86,66.67,66.75,53403.0,62.6537,62.7006,62.5224,62.5974,53403.0
2021-02-25 13:35:00,66.72,66.83,66.58,66.83,40727.0,62.5693,62.6724,62.438,62.6724,40727.0
2021-02-25 13:40:00,66.83,66.87,66.71,66.84,45034.0,62.6724,62.7099,62.5599,62.6818,45034.0
2021-02-25 13:45:00,66.84,66.85,66.64,66.77,53899.0,62.6818,62.6912,62.4942,62.6162,53899.0
2021-02-25 13:50:00,66.76,66.86,66.72,66.85,238145.0,62.6068,62.7006,62.5693,62.6912,238145.0
2021-02-25 13:55:00,66.85,67.02,66.82,66.99,80551.0,62.6912,62.8506,62.663,62.8225,80551.0
2021-02-25 14:00:00,66.99,67.08,66.96,67.02,59363.0,62.8225,62.9069,62.7943,62.8506,59363.0
2021-02-25 14:05:00,67.02,67.12,66.96,67.07,488135.0,62.8506,62.9444,62.7943,62.8975,488135.0
2021-02-25 14:10:00,67.06,67.1,66.92,66.93,44509.0,62.8881,62.9256,62.7568,62.7662,44509.0
2021-02-25 14:15:00,66.95,67.29,66.94,67.28,106666.0,62.785,63.1038,62.7756,63.0944,106666.0
2021-02-25 14:20:00,67.3,67.45,67.21,67.42,90024.0,63.1132,63.2539,63.0288,63.2257,90024.0
2021-02-25 14:25:00,67.45,67.57,67.36,67.5,105603.0,63.2539,63.3664,63.1695,63.3007,105603.0
2021-02-25 14:30:00,67.5,67.52,67.42,67.5,203049.0,63.3007,63.3195,63.2257,63.3007,203049.0
2021-02-25 14:35:00,67.5,67.53,67.35,67.46,200409.0,63.3007,63.3289,63.1601,63.2632,200409.0
2021-02-25 14:40:00,67.45,67.52,67.42,67.49,54243.0,63.2539,63.3195,63.2257,63.2914,54243.0
2021-02-25 14:45:00,67.49,67.56,67.43,67.46,77613.0,63.2914,63.357,63.2351,63.2632,77613.0
2021-02-25 14:50:00,67.47,67.6,67.45,67.5,70594.0,63.2726,63.3945,63.2539,63.3007,70594.0
2021-02-25 14:55:00,67.49,67.61,67.48,67.56,102732.0,63.2914,63.4039,63.282,63.357,102732.0
2021-02-25 15:00:00,67.55,67.74,67.55,67.63,207660.0,63.3476,63.5258,63.3476,63.4227,207660.0
2021-02-25 15:05:00,67.64,67.73,67.63,67.73,113750.0,63.432,63.5164,63.4227,63.5164,113750.0
2021-02-25 15:10:00,67.73,67.87,67.7,67.79,415119.0,63.5164,63.6477,63.4883,63.5727,415119.0
2021-02-25 15:15:00,67.75,67.81,67.74,67.77,94926.0,63.5352,63.5915,63.5258,63.5539,94926.0
2021-02-25 15:20:00,67.76,67.9,67.75,67.89,140484.0,63.5446,63.6759,63.5352,63.6665,140484.0
2021-02-25 15:25:00,67.89,67.95,67.8,67.89,282414.0,63.6665,63.7227,63.5821,63.6665,282414.0
2021-02-25 15:30:00,67.9,67.97,67.75,67.76,516073.0,63.6759,63.7415,63.5352,63.5446,516073.0
2021-02-25 15:35:00,67.76,67.81,67.4,67.55,168812.0,63.5446,63.5915,63.207,63.3476,168812.0
2021-02-25 15:40:00,67.54,67.78,67.51,67.78,160688.0,63.3383,63.5633,63.3101,63.5633,160688.0
2021-02-25 15:45:00,67.77,67.96,67.73,67.81,474094.0,63.5539,63.7321,63.5164,63.5915,474094.0
2021-02-25 15:50:00,67.81,67.82,67.54,67.73,261414.0,63.5915,63.6008,63.3383,63.5164,261414.0
2021-02-25 15:55:00,67.73,67.81,67.6,67.68,1069292.0,63.5164,63.5915,63.3945,63.4695,1069292.0
2021-02-26 09:30:00,68.31,68.31,67.71,67.76,163982.0,64.0604,64.0604,63.4977,63.5446,163982.0
2021-02-26 09:35:00,67.82,68.04,67.5,67.55,67819.0,63.6008,63.8071,63.3007,63.3476,67819.0
2021-02-26 09:40:00,67.56,67.8,67.46,67.48,114348.0,63.357,63.5821,63.2632,63.282,114348.0
2021-02-26 09:45:00,67.5,67.69,67.35,67.5,37307.0,63.3007,63.4789,63.1601,63.3007,37307.0
2021-02-26 09:50:00,67.48,67.5,67.02,67.13,94882.0,63.282,63.3007,62.8506,62.9538,94882.0
2021-02-26 09:55:00,67.13,67.25,67.04,67.07,72808.0,62.9538,63.0663,62.8694,62.8975,72808.0
2021-02-26 10:00:00,67.07,67.14,66.82,67.0,123113.0,62.8975,62.9631,62.663,62.8318,123113.0
2021-02-26 10:05:00,66.99,67.33,66.93,67.25,92257.0,62.8225,63.1413,62.7662,63.0663,92257.0
2021-02-26 10:10:00,67.26,67.38,67.1,67.1,49622.0,63.0757,63.1882,62.9256,62.9256,49622.0
2021-02-26 10:15:00,67.12,67.14,66.91,67.03,71655.0,62.9444,62.9631,62.7474,62.86,71655.0
2021-02-26 10:20:00,67.04,67.07,66.68,66.95,52259.0,62.8694,62.8975,62.5318,62.785,52259.0
2021-02-26 10:25:00,66.92,67.06,66.5,66.53,59717.0,62.7568,62.8881,62.363,62.3911,59717.0
2021-02-26 10:30:00,66.51,66.71,66.5,66.61,50041.0,62.3723,62.5599,62.363,62.4661,50041.0
2021-02-26 10:35:00,66.64,67.03,66.46,66.98,53305.0,62.4942,62.86,62.3254,62.8131,53305.0
2021-02-26 10:40:00,66.96,67.05,66.78,66.93,78474.0,62.7943,62.8787,62.6255,62.7662,78474.0
2021-02-26 10:45:00,66.97,67.0,66.73,66.89,43509.0,62.8037,62.8318,62.5786,62.7287,43509.0
2021-02-26 10:50:00,66.88,67.06,66.71,67.06,139831.0,62.7193,62.8881,62.5599,62.8881,139831.0
2021-02-26 10:55:00,67.05,67.11,66.86,66.95,116377.0,62.8787,62.935,62.7006,62.785,116377.0
2021-02-26 11:00:00,66.99,67.11,66.87,67.06,44202.0,62.8225,62.935,62.7099,62.8881,44202.0
2021-02-26 11:05:00,67.06,67.18,66.92,67.14,64584.0,62.8881,63.0007,62.7568,62.9631,64584.0
2021-02-26 11:10:00,67.15,67.23,67.08,67.1,52953.0,62.9725,63.0475,62.9069,62.9256,52953.0
2021-02-26 11:15:00,67.12,67.13,66.9,66.94,43202.0,62.9444,62.9538,62.7381,62.7756,43202.0
2021-02-26 11:20:00,66.96,67.01,66.63,66.63,39269.0,62.7943,62.8412,62.4849,62.4849,39269.0
2021-02-26 11:25:00,66.69,66.86,66.59,66.76,50925.0,62.5411,62.7006,62.4474,62.6068,50925.0
2021-02-26 11:30:00,66.77,67.02,66.75,66.94,39600.0,62.6162,62.8506,62.5974,62.7756,39600.0
2021-02-26 11:35:00,66.94,67.04,66.9,67.0,20709.0,62.7756,62.8694,62.7381,62.8318,20709.0
2021-02-26 11:40:00,66.98,67.07,66.77,66.78,25694.0,62.8131,62.8975,62.6162,62.6255,25694.0
2021-02-26 11:45:00,66.79,66.82,66.65,66.65,43951.0,62.6349,62.663,62.5036,62.5036,43951.0
2021-02-26 11:50:00,66.66,66.72,66.55,66.6,38843.0,62.513,62.5693,62.4098,62.4567,38843.0
2021-02-26 11:55:00,66.56,66.8,66.53,66.78,33239.0,62.4192,62.6443,62.3911,62.6255,33239.0
2021-02-26 12:00:00,66.77,66.9,66.74,66.88,39597.0,62.6162,62.7381,62.588,62.7193,39597.0
2021-02-26 12:05:00,66.87,67.0,66.76,66.96,37527.0,62.7099,62.8318,62.6068,62.7943,37527.0
2021-02-26 12:10:00,66.96,67.04,66.87,66.95,34834.0,62.7943,62.8694,62.7099,62.785,34834.0
2021-02-26 12:15:00,66.95,67.02,66.87,67.0,25660.0,62.785,62.8506,62.7099,62.8318,25660.0
2021-02-26 12:20:00,67.0,67.04,66.84,66.92,55030.0,62.8318,62.8694,62.6818,62.7568,55030.0
2021-02-26 12:25:00,66.9,66.93,66.78,66.85,40851.0,62.7381,62.7662,62.6255,62.6912,40851.0
2021-02-26 12:30:00,66.85,66.89,66.79,66.82,38679.0,62.6912,62.7287,62.6349,62.663,38679.0
2021-02-26 12:35:00,66.84,66.86,66.61,66.64,52616.0,62.6818,62.7006,62.4661,62.4942,52616.0
2021-02-26 12:40:00,66.64,66.65,66.5,66.56,27704.0,62.4942,62.5036,62.363,62.4192,27704.0
2021-02-26 12:45:00,66.58,66.61,66.34,66.37,45509.0,62.438,62.4661,62.2129,62.241,45509.0
2021-02-26 12:50:00,66.35,66.35,66.16,66.19,83175.0,62.2223,62.2223,62.0441,62.0722,83175.0
2021-02-26 12:55:00,66.17,66.19,65.92,66.03,59127.0,62.0535,62.0722,61.819,61.9222,59127.0
2021-02-26 13:00:00,66.04,66.11,65.96,66.09,72451.0,61.9316,61.9972,61.8565,61.9785,72451.0
2021-02-26 13:05:00,66.09,66.15,66.03,66.08,40282.0,61.9785,62.0347,61.9222,61.9691,40282.0
2021-02-26 13:10:00,66.07,66.07,65.93,65.98,40757.0,61.9597,61.9597,61.8284,61.8753,40757.0
2021-02-26 13:15:00,65.98,66.04,65.94,66.01,31325.0,61.8753,61.9316,61.8378,61.9034,31325.0
2021-02-26 13:20:00,66.02,66.13,66.0,66.05,64326.0,61.9128,62.016,61.8941,61.9409,64326.0
2021-02-26 13:25:00,66.06,66.16,66.05,66.07,39212.0,61.9503,62.0441,61.9409,61.9597,39212.0
2021-02-26 13:30:00,66.07,66.08,65.82,65.9,71961.0,61.9597,61.9691,61.7253,61.8003,71961.0
2021-02-26 13:35:00,65.88,66.01,65.83,65.94,44348.0,61.7815,61.9034,61.7346,61.8378,44348.0
2021-02-26 13:40:00,65.94,66.01,65.81,65.81,60567.0,61.8378,61.9034,61.7159,61.7159,60567.0
2021-02-26 13:45:00,65.81,65.97,65.65,65.78,100684.0,61.7159,61.8659,61.5658,61.6877,100684.0
2021-02-26 13:50:00,65.78,65.92,65.74,65.78,92457.0,61.6877,61.819,61.6502,61.6877,92457.0
2021-02-26 13:55:00,65.76,66.03,65.76,65.94,45203.0,61.669,61.9222,61.669,61.8378,45203.0
2021-02-26 14:00:00,65.93,66.02,65.74,65.77,48735.0,61.8284,61.9128,61.6502,61.6784,48735.0
2021-02-26 14:05:00,65.77,65.81,65.65,65.72,44271.0,61.6784,61.7159,61.5658,61.6315,44271.0
2021-02-26 14:10:00,65.71,65.72,65.57,65.57,51598.0,61.6221,61.6315,61.4908,61.4908,51598.0
2021-02-26 14:15:00,65.58,65.64,65.4,65.42,95870.0,61.5002,61.5565,61.3314,61.3501,95870.0
2021-02-26 14:20:00,65.42,65.6,65.4,65.54,84184.0,61.3501,61.5189,61.3314,61.4627,84184.0
2021-02-26 14:25:00,65.54,65.74,65.54,65.69,80705.0,61.4627,61.6502,61.4627,61.6033,80705.0
2021-02-26 14:30:00,65.69,65.85,65.63,65.81,85929.0,61.6033,61.7534,61.5471,61.7159,85929.0
2021-02-26 14:35:00,65.81,65.91,65.71,65.9,92852.0,61.7159,61.8097,61.6221,61.8003,92852.0
2021-02-26 14:40:00,65.89,65.91,65.74,65.81,74718.0,61.7909,61.8097,61.6502,61.7159,74718.0
2021-02-26 14:45:00,65.84,66.03,65.8,66.0,68943.0,61.744,61.9222,61.7065,61.8941,68943.0
2021-02-26 14:50:00,65.95,66.13,65.9,66.08,58644.0,61.8472,62.016,61.8003,61.9691,58644.0
2021-02-26 14:55:00,66.08,66.26,66.07,66.19,76830.0,61.9691,62.1379,61.9597,62.0722,76830.0
2021-02-26 15:00:00,66.2,66.34,66.18,66.34,53193.0,62.0816,62.2129,62.0629,62.2129,53193.0
2021-02-26 15:05:00,66.32,66.42,66.24,66.39,50793.0,62.1942,62.2879,62.1191,62.2598,50793.0
2021-02-26 15:10:00,66.39,66.43,66.22,66.25,45925.0,62.2598,62.2973,62.1004,62.1285,45925.0
2021-02-26 15:15:00,66.26,66.32,66.2,66.26,45917.0,62.1379,62.1942,62.0816,62.1379,45917.0
2021-02-26 15:20:00,66.27,66.35,66.18,66.19,68364.0,62.1473,62.2223,62.0629,62.0722,68364.0
2021-02-26 15:25:00,66.19,66.21,66.1,66.1,72245.0,62.0722,62.091,61.9878,61.9878,72245.0
2021-02-26 15:30:00,66.1,66.22,66.1,66.2,104169.0,61.9878,62.1004,61.9878,62.0816,104169.0
2021-02-26 15:35:00,66.2,66.25,66.01,66.09,99984.0,62.0816,62.1285,61.9034,61.9785,99984.0
2021-02-26 15:40:00,66.08,66.28,66.04,66.23,106041.0,61.9691,62.1566,61.9316,62.1098,106041.0
2021-02-26 15:45:00,66.23,66.48,66.23,66.29,171312.0,62.1098,62.3442,62.1098,62.166,171312.0
2021-02-26 15:50:00,66.25,66.38,66.1,66.11,237534.0,62.1285,62.2504,61.9878,61.9972,237534.0
2021-02-26 15:55:00,66.11,66.31,65.95,65.98,628953.0,61.9972,62.1848,61.8472,61.8753,628953.0
2021-03-01 09:30:00,66.66,67.31,66.66,67.06,290656.0,62.513,63.1226,62.513,62.8881,290656.0
2021-03-01 09:35:00,67.01,67.25,66.95,67.11,76516.0,62.8412,63.0663,62.785,62.935,76516.0
2021-03-01 09:40:00,67.18,67.22,66.91,66.98,49988.0,63.0007,63.0382,62.7474,62.8131,49988.0
2021-03-01 09:45:00,66.97,67.11,66.87,66.97,42059.0,62.8037,62.935,62.7099,62.8037,42059.0
2021-03-01 09:50:00,66.95,66.96,66.67,66.69,43048.0,62.785,62.7943,62.5224,62.5411,43048.0
2021-03-01 09:55:00,66.67,66.86,66.66,66.82,61751.0,62.5224,62.7006,62.513,62.663,61751.0
2021-03-01 10:00:00,66.81,67.02,66.72,66.94,58259.0,62.6537,62.8506,62.5693,62.7756,58259.0
2021-03-01 10:05:00,66.97,66.99,66.72,66.77,51737.0,62.8037,62.8225,62.5693,62.6162,51737.0
2021-03-01 10:10:00,66.78,67.04,66.76,67.03,101544.0,62.6255,62.8694,62.6068,62.86,101544.0
2021-03-01 10:15:00,67.05,67.33,67.01,67.32,75192.0,62.8787,63.1413,62.8412,63.1319,75192.0
2021-03-01 10:20:00,67.34,67.41,67.21,67.35,28788.0,63.1507,63.2163,63.0288,63.1601,28788.0
2021-03-01 10:25:00,67.35,67.38,67.27,67.3,37418.0,63.1601,63.1882,63.0851,63.1132,37418.0
2021-03-01 10:30:00,67.34,67.43,67.32,67.38,24299.0,63.1507,63.2351,63.1319,63.1882,24299.0
2021-03-01 10:35:00,67.35,67.49,67.32,67.47,17817.0,63.1601,63.2914,63.1319,63.2726,17817.0
2021-03-01 10:40:00,67.48,67.54,67.39,67.47,43224.0,63.282,63.3383,63.1976,63.2726,43224.0
2021-03-01 10:45:00,67.48,67.52,67.34,67.47,107221.0,63.282,63.3195,63.1507,63.2726,107221.0
2021-03-01 10:50:00,67.47,67.67,67.44,67.66,45909.0,63.2726,63.4602,63.2445,63.4508,45909.0
2021-03-01 10:55:00,67.66,67.66,67.5,67.56,35308.0,63.4508,63.4508,63.3007,63.357,35308.0
2021-03-01 11:00:00,67.57,67.57,67.38,67.39,65840.0,63.3664,63.3664,63.1882,63.1976,65840.0
2021-03-01 11:05:00,67.4,67.58,67.36,67.55,25945.0,63.207,63.3758,63.1695,63.3476,25945.0
2021-03-01 11:10:00,67.55,67.76,67.53,67.75,33132.0,63.3476,63.5446,63.3289,63.5352,33132.0
2021-03-01 11:15:00,67.74,67.82,67.65,67.81,37915.0,63.5258,63.6008,63.4414,63.5915,37915.0
2021-03-01 11:20:00,67.81,67.83,67.68,67.82,60069.0,63.5915,63.6102,63.4695,63.6008,60069.0
2021-03-01 11:25:00,67.81,67.85,67.7,67.75,24962.0,63.5915,63.629,63.4883,63.5352,24962.0
2021-03-01 11:30:00,67.75,67.82,67.59,67.77,38858.0,63.5352,63.6008,63.3851,63.5539,38858.0
2021-03-01 11:35:00,67.76,67.8,67.61,67.62,66511.0,63.5446,63.5821,63.4039,63.4133,66511.0
2021-03-01 11:40:00,67.62,67.71,67.62,67.68,29190.0,63.4133,63.4977,63.4133,63.4695,29190.0
2021-03-01 11:45:00,67.68,67.73,67.64,67.69,36498.0,63.4695,63.5164,63.432,63.4789,36498.0
2021-03-01 11:50:00,67.68,67.7,67.61,67.63,38831.0,63.4695,63.4883,63.4039,63.4227,38831.0
2021-03-01 11:55:00,67.64,67.66,67.56,67.57,37347.0,63.432,63.4508,63.357,63.3664,37347.0
2021-03-01 12:00:00,67.58,67.62,67.49,67.5,26849.0,63.3758,63.4133,63.2914,63.3007,26849.0
2021-03-01 12:05:00,67.5,67.59,67.5,67.51,14468.0,63.3007,63.3851,63.3007,63.3101,14468.0
2021-03-01 12:10:00,67.51,67.58,67.51,67.55,19099.0,63.3101,63.3758,63.3101,63.3476,19099.0
2021-03-01 12:15:00,67.53,67.55,67.35,67.37,24325.0,63.3289,63.3476,63.1601,63.1788,24325.0
2021-03-01 12:20:00,67.37,67.42,67.33,67.37,25914.0,63.1788,63.2257,63.1413,63.1788,25914.0
2021-03-01 12:25:00,67.37,67.42,67.31,67.42,24593.0,63.1788,63.2257,63.1226,63.2257,24593.0
2021-03-01 12:30:00,67.42,67.42,67.35,67.37,15970.0,63.2257,63.2257,63.1601,63.1788,15970.0
2021-03-01 12:35:00,67.36,67.38,67.29,67.33,16543.0,63.1695,63.1882,63.1038,63.1413,16543.0
2021-03-01 12:40:00,67.34,67.34,67.22,67.22,20082.0,63.1507,63.1507,63.0382,63.0382,20082.0
2021-03-01 12:45:00,67.23,67.33,67.23,67.32,24995.0,63.0475,63.1413,63.0475,63.1319,24995.0
2021-03-01 12:50:00,67.32,67.34,67.25,67.26,21917.0,63.1319,63.1507,63.0663,63.0757,21917.0
2021-03-01 12:55:00,67.24,67.25,67.09,67.15,31088.0,63.0569,63.0663,62.9162,62.9725,31088.0
2021-03-01 13:00:00,67.14,67.15,67.0,67.1,29786.0,62.9631,62.9725,62.8318,62.9256,29786.0
2021-03-01 13:05:00,67.11,67.18,67.09,67.11,24326.0,62.935,63.0007,62.9162,62.935,24326.0
2021-03-01 13:10:00,67.09,67.12,66.95,66.95,32245.0,62.9162,62.9444,62.785,62.785,32245.0
2021-03-01 13:15:00,66.96,66.96,66.87,66.92,36238.0,62.7943,62.7943,62.7099,62.7568,36238.0
2021-03-01 13:20:00,66.91,67.02,66.85,66.98,22752.0,62.7474,62.8506,62.6912,62.8131,22752.0
2021-03-01 13:25:00,66.98,67.04,66.85,66.94,54541.0,62.8131,62.8694,62.6912,62.7756,54541.0
2021-03-01 13:30:00,66.94,67.01,66.9,67.0,39234.0,62.7756,62.8412,62.7381,62.8318,39234.0
2021-03-01 13:35:00,67.0,67.03,66.94,67.03,33417.0,62.8318,62.86,62.7756,62.86,33417.0
2021-03-01 13:40:00,67.03,67.13,67.02,67.06,31902.0,62.86,62.9538,62.8506,62.8881,31902.0
2021-03-01 13:45:00,67.06,67.09,67.02,67.09,37151.0,62.8881,62.9162,62.8506,62.9162,37151.0
2021-03-01 13:50:00,67.08,67.13,67.06,67.1,50054.0,62.9069,62.9538,62.8881,62.9256,50054.0
2021-03-01 13:55:00,67.1,67.12,67.02,67.11,56753.0,62.9256,62.9444,62.8506,62.935,56753.0
2021-03-01 14:00:00,67.1,67.24,67.07,67.2,52514.0,62.9256,63.0569,62.8975,63.0194,52514.0
2021-03-01 14:05:00,67.2,67.38,67.2,67.32,48169.0,63.0194,63.1882,63.0194,63.1319,48169.0
2021-03-01 14:10:00,67.32,67.45,67.28,67.42,50675.0,63.1319,63.2539,63.0944,63.2257,50675.0
2021-03-01 14:15:00,67.43,67.45,67.34,67.39,30472.0,63.2351,63.2539,63.1507,63.1976,30472.0
2021-03-01 14:20:00,67.39,67.48,67.38,67.45,60451.0,63.1976,63.282,63.1882,63.2539,60451.0
2021-03-01 14:25:00,67.46,67.49,67.3,67.45,59022.0,63.2632,63.2914,63.1132,63.2539,59022.0
2021-03-01 14:30:00,67.45,67.48,67.41,67.48,34926.0,63.2539,63.282,63.2163,63.282,34926.0
2021-03-01 14:35:00,67.48,67.55,67.4,67.42,70286.0,63.282,63.3476,63.207,63.2257,70286.0
2021-03-01 14:40:00,67.38,67.51,67.38,67.42,87145.0,63.1882,63.3101,63.1882,63.2257,87145.0
2021-03-01 14:45:00,67.41,67.44,67.36,67.38,31216.0,63.2163,63.2445,63.1695,63.1882,31216.0
2021-03-01 14:50:00,67.39,67.4,67.34,67.36,28321.0,63.1976,63.207,63.1507,63.1695,28321.0
2021-03-01 14:55:00,67.35,67.35,67.24,67.24,56798.0,63.1601,63.1601,63.0569,63.0569,56798.0
2021-03-01 15:00:00,67.25,67.3,67.21,67.21,199449.0,63.0663,63.1132,63.0288,63.0288,199449.0
2021-03-01 15:05:00,67.21,67.25,67.18,67.23,116208.0,63.0288,63.0663,63.0007,63.0475,116208.0
2021-03-01 15:10:00,67.23,67.25,67.08,67.13,72065.0,63.0475,63.0663,62.9069,62.9538,72065.0
2021-03-01 15:15:00,67.14,67.36,67.12,67.31,136395.0,62.9631,63.1695,62.9444,63.1226,136395.0
2021-03-01 15:20:00,67.32,67.41,67.29,67.41,45125.0,63.1319,63.2163,63.1038,63.2163,45125.0
2021-03-01 15:25:00,67.4,67.5,67.37,67.47,53201.0,63.207,63.3007,63.1788,63.2726,53201.0
2021-03-01 15:30:00,67.47,67.49,67.32,67.35,57812.0,63.2726,63.2914,63.1319,63.1601,57812.0
2021-03-01 15:35:00,67.34,67.38,67.29,67.34,82233.0,63.1507,63.1882,63.1038,63.1507,82233.0
2021-03-01 15:40:00,67.34,67.43,67.3,67.34,118959.0,63.1507,63.2351,63.1132,63.1507,118959.0
2021-03-01 15:45:00,67.34,67.59,67.28,67.38,297358.0,63.1507,63.3851,63.0944,63.1882,297358.0
2021-03-01 15:50:00,67.39,67.4,67.18,67.24,386535.0,63.1976,63.207,63.0007,63.0569,386535.0
2021-03-01 15:55:00,67.25,67.41,67.15,67.26,625924.0,63.0663,63.2163,62.9725,63.0757,625924.0
2021-03-02 09:30:00,67.37,67.67,66.91,67.31,177462.0,63.1788,63.4602,62.7474,63.1226,177462.0
2021-03-02 09:35:00,67.31,67.63,67.18,67.27,62207.0,63.1226,63.4227,63.0007,63.0851,62207.0
2021-03-02 09:40:00,67.26,67.37,67.05,67.27,89994.0,63.0757,63.1788,62.8787,63.0851,89994.0
2021-03-02 09:45:00,67.27,67.3,66.96,67.09,38203.0,63.0851,63.1132,62.7943,62.9162,38203.0
2021-03-02 09:50:00,67.09,67.21,67.02,67.19,79338.0,62.9162,63.0288,62.8506,63.01,79338.0
2021-03-02 09:55:00,67.18,67.28,66.91,67.05,112133.0,63.0007,63.0944,62.7474,62.8787,112133.0
2021-03-02 10:00:00,67.04,67.22,66.9,67.05,103309.0,62.8694,63.0382,62.7381,62.8787,103309.0
2021-03-02 10:05:00,67.04,67.07,66.78,66.89,58827.0,62.8694,62.8975,62.6255,62.7287,58827.0
2021-03-02 10:10:00,66.89,66.96,66.7,66.74,58515.0,62.7287,62.7943,62.5505,62.588,58515.0
2021-03-02 10:15:00,66.77,67.02,66.75,66.98,49923.0,62.6162,62.8506,62.5974,62.8131,49923.0
2021-03-02 10:20:00,66.96,66.97,66.64,66.7,26318.0,62.7943,62.8037,62.4942,62.5505,26318.0
2021-03-02 10:25:00,66.7,66.71,66.42,66.49,49163.0,62.5505,62.5599,62.2879,62.3536,49163.0
2021-03-02 10:30:00,66.46,66.51,66.34,66.37,37834.0,62.3254,62.3723,62.2129,62.241,37834.0
2021-03-02 10:35:00,66.38,66.39,66.26,66.28,67193.0,62.2504,62.2598,62.1379,62.1566,67193.0
2021-03-02 10:40:00,66.27,66.29,66.18,66.24,43072.0,62.1473,62.166,62.0629,62.1191,43072.0
2021-03-02 10:45:00,66.22,66.36,66.1,66.36,77787.0,62.1004,62.2317,61.9878,62.2317,77787.0
2021-03-02 10:50:00,66.4,66.4,66.23,66.29,97769.0,62.2692,62.2692,62.1098,62.166,97769.0
2021-03-02 10:55:00,66.3,66.43,66.23,66.23,57094.0,62.1754,62.2973,62.1098,62.1098,57094.0
2021-03-02 11:00:00,66.23,66.25,66.03,66.14,64830.0,62.1098,62.1285,61.9222,62.0254,64830.0
2021-03-02 11:05:00,66.15,66.26,66.12,66.15,31053.0,62.0347,62.1379,62.0066,62.0347,31053.0
2021-03-02 11:10:00,66.16,66.23,66.09,66.11,81847.0,62.0441,62.1098,61.9785,61.9972,81847.0
2021-03-02 11:15:00,66.1,66.12,65.96,66.05,151882.0,61.9878,62.0066,61.8565,61.9409,151882.0
2021-03-02 11:20:00,66.05,66.07,65.8,65.84,65309.0,61.9409,61.9597,61.7065,61.744,65309.0
2021-03-02 11:25:00,65.85,66.05,65.82,66.05,56674.0,61.7534,61.9409,61.7253,61.9409,56674.0
2021-03-02 11:30:00,66.05,66.07,65.8,65.82,42159.0,61.9409,61.9597,61.7065,61.7253,42159.0
2021-03-02 11:35:00,65.87,66.02,65.87,66.02,34153.0,61.7721,61.9128,61.7721,61.9128,34153.0
2021-03-02 11:40:00,66.0,66.01,65.85,65.89,48668.0,61.8941,61.9034,61.7534,61.7909,48668.0
2021-03-02 11:45:00,65.9,65.97,65.79,65.92,41739.0,61.8003,61.8659,61.6971,61.819,41739.0
2021-03-02 11:50:00,65.92,66.0,65.86,65.95,80306.0,61.819,61.8941,61.7628,61.8472,80306.0
2021-03-02 11:55:00,65.94,65.95,65.76,65.82,30824.0,61.8378,61.8472,61.669,61.7253,30824.0
2021-03-02 12:00:00,65.8,65.97,65.79,65.96,29833.0,61.7065,61.8659,61.6971,61.8565,29833.0
2021-03-02 12:05:00,65.95,66.05,65.88,66.01,29610.0,61.8472,61.9409,61.7815,61.9034,29610.0
2021-03-02 12:10:00,66.03,66.08,65.99,66.07,10215.0,61.9222,61.9691,61.8847,61.9597,10215.0
2021-03-02 12:15:00,66.07,66.26,66.07,66.22,16267.0,61.9597,62.1379,61.9597,62.1004,16267.0
2021-03-02 12:20:00,66.23,66.26,66.18,66.22,22086.0,62.1098,62.1379,62.0629,62.1004,22086.0
2021-03-02 12:25:00,66.22,66.24,66.14,66.15,26001.0,62.1004,62.1191,62.0254,62.0347,26001.0
2021-03-02 12:30:00,66.15,66.15,66.09,66.13,33927.0,62.0347,62.0347,61.9785,62.016,33927.0
2021-03-02 12:35:00,66.14,66.18,66.12,66.16,62811.0,62.0254,62.0629,62.0066,62.0441,62811.0
2021-03-02 12:40:00,66.17,66.2,66.16,66.2,15895.0,62.0535,62.0816,62.0441,62.0816,15895.0
2021-03-02 12:45:00,66.19,66.2,66.15,66.19,10194.0,62.0722,62.0816,62.0347,62.0722,10194.0
2021-03-02 12:50:00,66.18,66.2,66.12,66.2,44261.0,62.0629,62.0816,62.0066,62.0816,44261.0
2021-03-02 12:55:00,66.19,66.2,66.0,66.1,46857.0,62.0722,62.0816,61.8941,61.9878,46857.0
2021-03-02 13:00:00,66.1,66.21,66.1,66.16,57749.0,61.9878,62.091,61.9878,62.0441,57749.0
2021-03-02 13:05:00,66.14,66.28,66.13,66.28,24714.0,62.0254,62.1566,62.016,62.1566,24714.0
2021-03-02 13:10:00,66.28,66.28,66.2,66.25,36802.0,62.1566,62.1566,62.0816,62.1285,36802.0
2021-03-02 13:15:00,66.26,66.39,66.21,66.39,40058.0,62.1379,62.2598,62.091,62.2598,40058.0
2021-03-02 13:20:00,66.39,66.49,66.26,66.47,62654.0,62.2598,62.3536,62.1379,62.3348,62654.0
2021-03-02 13:25:00,66.48,66.61,66.45,66.55,94370.0,62.3442,62.4661,62.3161,62.4098,94370.0
2021-03-02 13:30:00,66.56,66.73,66.55,66.68,75738.0,62.4192,62.5786,62.4098,62.5318,75738.0
2021-03-02 13:35:00,66.69,66.89,66.66,66.84,129358.0,62.5411,62.7287,62.513,62.6818,129358.0
2021-03-02 13:40:00,66.84,66.87,66.73,66.75,87180.0,62.6818,62.7099,62.5786,62.5974,87180.0
2021-03-02 13:45:00,66.74,66.87,66.73,66.87,31369.0,62.588,62.7099,62.5786,62.7099,31369.0
2021-03-02 13:50:00,66.87,66.87,66.77,66.78,45682.0,62.7099,62.7099,62.6162,62.6255,45682.0
2021-03-02 13:55:00,66.78,66.8,66.71,66.72,58726.0,62.6255,62.6443,62.5599,62.5693,58726.0
2021-03-02 14:00:00,66.73,66.77,66.65,66.69,88461.0,62.5786,62.6162,62.5036,62.5411,88461.0
2021-03-02 14:05:00,66.7,66.7,66.59,66.59,49798.0,62.5505,62.5505,62.4474,62.4474,49798.0
2021-03-02 14:10:00,66.6,66.61,66.48,66.49,65055.0,62.4567,62.4661,62.3442,62.3536,65055.0
2021-03-02 14:15:00,66.5,66.5,66.2,66.2,154350.0,62.363,62.363,62.0816,62.0816,154350.0
2021-03-02 14:20:00,66.21,66.37,66.2,66.25,157251.0,62.091,62.241,62.0816,62.1285,157251.0
2021-03-02 14:25:00,66.25,66.36,66.17,66.28,88032.0,62.1285,62.2317,62.0535,62.1566,88032.0
2021-03-02 14:30:00,66.29,66.35,66.25,66.34,119167.0,62.166,62.2223,62.1285,62.2129,119167.0
2021-03-02 14:35:00,66.34,66.42,66.22,66.4,86439.0,62.2129,62.2879,62.1004,62.2692,86439.0
2021-03-02 14:40:00,66.4,66.5,66.3,66.33,65582.0,62.2692,62.363,62.1754,62.2035,65582.0
2021-03-02 14:45:00,66.33,66.36,66.27,66.34,46622.0,62.2035,62.2317,62.1473,62.2129,46622.0
2021-03-02 14:50:00,66.35,66.35,66.28,66.3,66671.0,62.2223,62.2223,62.1566,62.1754,66671.0
2021-03-02 14:55:00,66.3,66.3,66.15,66.2,106667.0,62.1754,62.1754,62.0347,62.0816,106667.0
2021-03-02 15:00:00,66.19,66.4,66.16,66.4,85191.0,62.0722,62.2692,62.0441,62.2692,85191.0
2021-03-02 15:05:00,66.4,66.65,66.34,66.62,164965.0,62.2692,62.5036,62.2129,62.4755,164965.0
2021-03-02 15:10:00,66.62,66.62,66.45,66.45,94728.0,62.4755,62.4755,62.3161,62.3161,94728.0
2021-03-02 15:15:00,66.45,66.51,66.16,66.19,421924.0,62.3161,62.3723,62.0441,62.0722,421924.0
2021-03-02 15:20:00,66.19,66.35,66.17,66.35,148864.0,62.0722,62.2223,62.0535,62.2223,148864.0
2021-03-02 15:25:00,66.35,66.4,66.3,66.32,177154.0,62.2223,62.2692,62.1754,62.1942,177154.0
2021-03-02 15:30:00,66.32,66.36,66.26,66.29,138848.0,62.1942,62.2317,62.1379,62.166,138848.0
2021-03-02 15:35:00,66.28,66.31,66.2,66.22,101738.0,62.1566,62.1848,62.0816,62.1004,101738.0
2021-03-02 15:40:00,66.23,66.25,66.12,66.25,151741.0,62.1098,62.1285,62.0066,62.1285,151741.0
2021-03-02 15:45:00,66.25,66.32,66.16,66.3,167830.0,62.1285,62.1942,62.0441,62.1754,167830.0
2021-03-02 15:50:00,66.31,66.34,66.19,66.31,194818.0,62.1848,62.2129,62.0722,62.1848,194818.0
2021-03-02 15:55:00,66.31,66.33,66.19,66.21,429322.0,62.1848,62.2035,62.0722,62.091,429322.0
2021-03-03 09:30:00,65.7,66.02,65.4,65.52,118870.0,61.6127,61.9128,61.3314,61.4439,118870.0
2021-03-03 09:35:00,65.45,65.55,65.39,65.4,101091.0,61.3783,61.4721,61.322,61.3314,101091.0
2021-03-03 09:40:00,65.4,65.43,65.16,65.36,194496.0,61.3314,61.3595,61.1063,61.2939,194496.0
2021-03-03 09:45:00,65.36,65.5,65.12,65.15,95455.0,61.2939,61.4252,61.0688,61.0969,95455.0
2021-03-03 09:50:00,65.13,65.34,65.13,65.24,183415.0,61.0782,61.2751,61.0782,61.1813,183415.0
2021-03-03 09:55:00,65.24,65.35,65.13,65.16,98366.0,61.1813,61.2845,61.0782,61.1063,98366.0
2021-03-03 10:00:00,65.12,65.32,65.05,65.13,63500.0,61.0688,61.2564,61.0032,61.0782,63500.0
2021-03-03 10:05:00,65.12,65.21,65.05,65.17,111039.0,61.0688,61.1532,61.0032,61.1157,111039.0
2021-03-03 10:10:00,65.17,65.23,65.05,65.11,81791.0,61.1157,61.172,61.0032,61.0594,81791.0
2021-03-03 10:15:00,65.11,65.12,64.96,64.99,107468.0,61.0594,61.0688,60.9188,60.9469,107468.0
2021-03-03 10:20:00,64.99,65.07,64.88,65.01,72717.0,60.9469,61.0219,60.8437,60.9656,72717.0
2021-03-03 10:25:00,65.0,65.03,64.79,64.86,106835.0,60.9563,60.9844,60.7593,60.825,106835.0
2021-03-03 10:30:00,64.88,64.99,64.78,64.9,94710.0,60.8437,60.9469,60.75,60.8625,94710.0
2021-03-03 10:35:00,64.9,64.93,64.76,64.89,77596.0,60.8625,60.8906,60.7312,60.8531,77596.0
2021-03-03 10:40:00,64.88,64.92,64.68,64.69,115093.0,60.8437,60.8812,60.6562,60.6656,115093.0
2021-03-03 10:45:00,64.69,65.05,64.62,64.89,125848.0,60.6656,61.0032,60.5999,60.8531,125848.0
2021-03-03 10:50:00,64.89,64.94,64.77,64.9,57486.0,60.8531,60.9,60.7406,60.8625,57486.0
2021-03-03 10:55:00,64.89,65.07,64.87,64.96,185332.0,60.8531,61.0219,60.8344,60.9188,185332.0
2021-03-03 11:00:00,64.96,64.98,64.81,64.84,206494.0,60.9188,60.9375,60.7781,60.8062,206494.0
2021-03-03 11:05:00,64.84,64.91,64.79,64.83,86401.0,60.8062,60.8719,60.7593,60.7968,86401.0
2021-03-03 11:10:00,64.83,64.92,64.78,64.86,227571.0,60.7968,60.8812,60.75,60.825,227571.0
2021-03-03 11:15:00,64.86,65.09,64.82,65.07,175159.0,60.825,61.0407,60.7875,61.0219,175159.0
2021-03-03 11:20:00,65.08,65.1,64.93,65.05,159931.0,61.0313,61.05,60.8906,61.0032,159931.0
2021-03-03 11:25:00,65.04,65.06,64.9,64.92,55757.0,60.9938,61.0125,60.8625,60.8812,55757.0
2021-03-03 11:30:00,64.92,65.13,64.92,65.05,55747.0,60.8812,61.0782,60.8812,61.0032,55747.0
2021-03-03 11:35:00,65.05,65.08,64.98,65.02,53802.0,61.0032,61.0313,60.9375,60.975,53802.0
2021-03-03 11:40:00,65.03,65.05,64.95,64.98,38140.0,60.9844,61.0032,60.9094,60.9375,38140.0
2021-03-03 11:45:00,64.99,65.08,64.97,65.0,81096.0,60.9469,61.0313,60.9281,60.9563,81096.0
2021-03-03 11:50:00,65.01,65.09,64.97,65.05,147251.0,60.9656,61.0407,60.9281,61.0032,147251.0
2021-03-03 11:55:00,65.06,65.08,65.0,65.01,103625.0,61.0125,61.0313,60.9563,60.9656,103625.0
2021-03-03 12:00:00,65.0,65.06,64.97,65.03,74346.0,60.9563,61.0125,60.9281,60.9844,74346.0
2021-03-03 12:05:00,65.02,65.05,64.9,64.92,33691.0,60.975,61.0032,60.8625,60.8812,33691.0
2021-03-03 12:10:00,64.91,65.04,64.84,65.01,42697.0,60.8719,60.9938,60.8062,60.9656,42697.0
2021-03-03 12:15:00,65.0,65.04,64.94,65.03,73800.0,60.9563,60.9938,60.9,60.9844,73800.0
2021-03-03 12:20:00,65.03,65.22,64.96,65.16,234914.0,60.9844,61.1626,60.9188,61.1063,234914.0
2021-03-03 12:25:00,65.17,65.18,65.05,65.12,89279.0,61.1157,61.1251,61.0032,61.0688,89279.0
2021-03-03 12:30:00,65.11,65.17,65.09,65.14,70987.0,61.0594,61.1157,61.0407,61.0876,70987.0
2021-03-03 12:35:00,65.13,65.18,65.12,65.14,47895.0,61.0782,61.1251,61.0688,61.0876,47895.0
2021-03-03 12:40:00,65.14,65.19,65.09,65.1,65432.0,61.0876,61.1345,61.0407,61.05,65432.0
2021-03-03 12:45:00,65.09,65.18,65.08,65.17,98439.0,61.0407,61.1251,61.0313,61.1157,98439.0
2021-03-03 12:50:00,65.17,65.19,65.1,65.12,98858.0,61.1157,61.1345,61.05,61.0688,98858.0
2021-03-03 12:55:00,65.11,65.13,65.04,65.08,53439.0,61.0594,61.0782,60.9938,61.0313,53439.0
2021-03-03 13:00:00,65.08,65.14,65.06,65.07,34217.0,61.0313,61.0876,61.0125,61.0219,34217.0
2021-03-03 13:05:00,65.07,65.13,65.06,65.09,29035.0,61.0219,61.0782,61.0125,61.0407,29035.0
2021-03-03 13:10:00,65.09,65.18,65.06,65.09,27046.0,61.0407,61.1251,61.0125,61.0407,27046.0
2021-03-03 13:15:00,65.09,65.23,65.09,65.19,133662.0,61.0407,61.172,61.0407,61.1345,133662.0
2021-03-03 13:20:00,65.19,65.25,65.13,65.17,148435.0,61.1345,61.1907,61.0782,61.1157,148435.0
2021-03-03 13:25:00,65.19,65.2,65.08,65.15,103964.0,61.1345,61.1438,61.0313,61.0969,103964.0
2021-03-03 13:30:00,65.13,65.14,64.93,64.94,49752.0,61.0782,61.0876,60.8906,60.9,49752.0
2021-03-03 13:35:00,64.94,65.11,64.93,65.03,58529.0,60.9,61.0594,60.8906,60.9844,58529.0
2021-03-03 13:40:00,65.04,65.04,64.91,64.94,34503.0,60.9938,60.9938,60.8719,60.9,34503.0
2021-03-03 13:45:00,64.94,64.97,64.8,64.83,36248.0,60.9,60.9281,60.7687,60.7968,36248.0
2021-03-03 13:50:00,64.82,64.83,64.73,64.75,67830.0,60.7875,60.7968,60.7031,60.7218,67830.0
2021-03-03 13:55:00,64.75,64.81,64.7,64.8,72195.0,60.7218,60.7781,60.6749,60.7687,72195.0
2021-03-03 14:00:00,64.81,64.87,64.52,64.54,155587.0,60.7781,60.8344,60.5061,60.5249,155587.0
2021-03-03 14:05:00,64.55,64.59,64.47,64.55,49656.0,60.5343,60.5718,60.4592,60.5343,49656.0
2021-03-03 14:10:00,64.55,64.76,64.55,64.73,35271.0,60.5343,60.7312,60.5343,60.7031,35271.0
2021-03-03 14:15:00,64.71,64.73,64.56,64.59,45053.0,60.6843,60.7031,60.5436,60.5718,45053.0
2021-03-03 14:20:00,64.59,64.63,64.52,64.6,35808.0,60.5718,60.6093,60.5061,60.5812,35808.0
2021-03-03 14:25:00,64.59,64.63,64.53,64.56,53924.0,60.5718,60.6093,60.5155,60.5436,53924.0
2021-03-03 14:30:00,64.55,64.55,64.25,64.39,74216.0,60.5343,60.5343,60.2529,60.3842,74216.0
2021-03-03 14:35:00,64.37,64.43,64.35,64.4,127443.0,60.3655,60.4217,60.3467,60.3936,127443.0
2021-03-03 14:40:00,64.4,64.6,64.38,64.46,90797.0,60.3936,60.5812,60.3748,60.4499,90797.0
2021-03-03 14:45:00,64.45,64.47,64.31,64.47,108747.0,60.4405,60.4592,60.3092,60.4592,108747.0
2021-03-03 14:50:00,64.48,64.57,64.47,64.54,61689.0,60.4686,60.553,60.4592,60.5249,61689.0
2021-03-03 14:55:00,64.54,64.61,64.47,64.6,69923.0,60.5249,60.5905,60.4592,60.5812,69923.0
2021-03-03 15:00:00,64.6,64.66,64.52,64.56,150394.0,60.5812,60.6374,60.5061,60.5436,150394.0
2021-03-03 15:05:00,64.56,64.59,64.36,64.39,106240.0,60.5436,60.5718,60.3561,60.3842,106240.0
2021-03-03 15:10:00,64.39,64.46,64.34,64.4,61298.0,60.3842,60.4499,60.3373,60.3936,61298.0
2021-03-03 15:15:00,64.41,64.43,64.27,64.28,70290.0,60.403,60.4217,60.2717,60.2811,70290.0
2021-03-03 15:20:00,64.29,64.29,64.17,64.24,89359.0,60.2904,60.2904,60.1779,60.2436,89359.0
2021-03-03 15:25:00,64.25,64.33,64.21,64.23,59131.0,60.2529,60.328,60.2154,60.2342,59131.0
2021-03-03 15:30:00,64.25,64.3,64.16,64.18,107669.0,60.2529,60.2998,60.1685,60.1873,107669.0
2021-03-03 15:35:00,64.16,64.23,63.93,64.02,252397.0,60.1685,60.2342,59.9528,60.0372,252397.0
2021-03-03 15:40:00,64.02,64.21,63.93,64.19,202165.0,60.0372,60.2154,59.9528,60.1967,202165.0
2021-03-03 15:45:00,64.18,64.24,63.99,64.01,176213.0,60.1873,60.2436,60.0091,60.0279,176213.0
2021-03-03 15:50:00,64.0,64.0,63.64,63.74,380564.0,60.0185,60.0185,59.6809,59.7747,380564.0
2021-03-03 15:55:00,63.74,63.76,63.55,63.66,586192.0,59.7747,59.7934,59.5965,59.6996,586192.0
2021-03-04 09:30:00,63.93,64.45,63.19,63.29,222243.0,59.9528,60.4405,59.2589,59.3527,222243.0
2021-03-04 09:35:00,63.32,63.96,63.11,63.96,136865.0,59.3808,59.981,59.1839,59.981,136865.0
2021-03-04 09:40:00,63.92,64.1,63.84,63.97,182152.0,59.9435,60.1123,59.8684,59.9903,182152.0
2021-03-04 09:45:00,63.99,64.01,63.27,63.27,92304.0,60.0091,60.0279,59.3339,59.3339,92304.0
2021-03-04 09:50:00,63.26,63.83,63.21,63.77,70179.0,59.3245,59.8591,59.2776,59.8028,70179.0
2021-03-04 09:55:00,63.77,63.93,63.46,63.46,90603.0,59.8028,59.9528,59.5121,59.5121,90603.0
2021-03-04 10:00:00,63.49,63.55,63.23,63.32,101157.0,59.5402,59.5965,59.2964,59.3808,101157.0
2021-03-04 10:05:00,63.29,63.32,63.03,63.13,189050.0,59.3527,59.3808,59.1088,59.2026,189050.0
2021-03-04 10:10:00,63.14,63.18,62.86,62.96,90629.0,59.212,59.2495,58.9494,59.0432,90629.0
2021-03-04 10:15:00,62.97,63.01,62.73,62.73,91290.0,59.0526,59.0901,58.8275,58.8275,91290.0
2021-03-04 10:20:00,62.75,62.84,62.66,62.8,227918.0,58.8462,58.9306,58.7618,58.8931,227918.0
2021-03-04 10:25:00,62.79,62.99,62.67,62.9,175274.0,58.8838,59.0713,58.7712,58.9869,175274.0
2021-03-04 10:30:00,62.9,63.29,62.9,63.21,108486.0,58.9869,59.3527,58.9869,59.2776,108486.0
2021-03-04 10:35:00,63.2,63.49,63.19,63.28,206727.0,59.2683,59.5402,59.2589,59.3433,206727.0
2021-03-04 10:40:00,63.28,63.3,63.03,63.25,147390.0,59.3433,59.362,59.1088,59.3151,147390.0
2021-03-04 10:45:00,63.26,63.35,63.21,63.22,183504.0,59.3245,59.4089,59.2776,59.287,183504.0
2021-03-04 10:50:00,63.22,63.23,62.75,62.83,122054.0,59.287,59.2964,58.8462,58.9213,122054.0
2021-03-04 10:55:00,62.82,63.0,62.7,62.86,137703.0,58.9119,59.0807,58.7994,58.9494,137703.0
2021-03-04 11:00:00,62.88,63.08,62.82,63.03,67872.0,58.9682,59.1557,58.9119,59.1088,67872.0
2021-03-04 11:05:00,63.06,63.07,62.87,62.96,87940.0,59.137,59.1463,58.9588,59.0432,87940.0
2021-03-04 11:10:00,62.97,63.06,62.91,63.04,76642.0,59.0526,59.137,58.9963,59.1182,76642.0
2021-03-04 11:15:00,63.05,63.18,62.96,63.14,33302.0,59.1276,59.2495,59.0432,59.212,33302.0
2021-03-04 11:20:00,63.15,63.18,62.99,63.08,78725.0,59.2214,59.2495,59.0713,59.1557,78725.0
2021-03-04 11:25:00,63.09,63.15,62.98,63.07,56841.0,59.1651,59.2214,59.0619,59.1463,56841.0
2021-03-04 11:30:00,63.09,63.28,63.04,63.06,56873.0,59.1651,59.3433,59.1182,59.137,56873.0
2021-03-04 11:35:00,63.08,63.3,63.08,63.14,94019.0,59.1557,59.362,59.1557,59.212,94019.0
2021-03-04 11:40:00,63.13,63.22,63.13,63.17,81779.0,59.2026,59.287,59.2026,59.2401,81779.0
2021-03-04 11:45:00,63.17,63.42,63.14,63.4,91608.0,59.2401,59.4746,59.212,59.4558,91608.0
2021-03-04 11:50:00,63.4,63.57,63.34,63.44,68022.0,59.4558,59.6152,59.3995,59.4933,68022.0
2021-03-04 11:55:00,63.44,63.44,63.24,63.32,35810.0,59.4933,59.4933,59.3058,59.3808,35810.0
2021-03-04 12:00:00,63.33,63.56,63.32,63.52,43344.0,59.3902,59.6059,59.3808,59.5683,43344.0
2021-03-04 12:05:00,63.52,63.54,63.36,63.47,37549.0,59.5683,59.5871,59.4183,59.5215,37549.0
2021-03-04 12:10:00,63.47,63.47,63.09,63.13,76582.0,59.5215,59.5215,59.1651,59.2026,76582.0
2021-03-04 12:15:00,63.12,63.39,63.08,63.22,61537.0,59.1932,59.4464,59.1557,59.287,61537.0
2021-03-04 12:20:00,63.23,63.35,62.9,62.96,53552.0,59.2964,59.4089,58.9869,59.0432,53552.0
2021-03-04 12:25:00,62.95,62.96,62.67,62.78,72754.0,59.0338,59.0432,58.7712,58.8744,72754.0
2021-03-04 12:30:00,62.77,62.78,62.45,62.6,71210.0,58.865,58.8744,58.5649,58.7056,71210.0
2021-03-04 12:35:00,62.58,62.67,62.42,62.67,76139.0,58.6868,58.7712,58.5368,58.7712,76139.0
2021-03-04 12:40:00,62.69,62.73,62.44,62.45,58963.0,58.79,58.8275,58.5555,58.5649,58963.0
2021-03-04 12:45:00,62.45,62.46,62.05,62.13,169822.0,58.5649,58.5743,58.1898,58.2648,169822.0
2021-03-04 12:50:00,62.13,62.41,62.08,62.15,91397.0,58.2648,58.5274,58.2179,58.2836,91397.0
2021-03-04 12:55:00,62.14,62.2,61.94,62.18,79997.0,58.2742,58.3305,58.0866,58.3117,79997.0
2021-03-04 13:00:00,62.19,62.34,62.1,62.26,72982.0,58.3211,58.4618,58.2367,58.3867,72982.0
2021-03-04 13:05:00,62.26,62.26,61.96,62.03,128055.0,58.3867,58.3867,58.1054,58.171,128055.0
2021-03-04 13:10:00,62.01,62.04,61.71,61.81,139224.0,58.1523,58.1804,57.8709,57.9647,139224.0
2021-03-04 13:15:00,61.81,62.07,61.75,61.98,127399.0,57.9647,58.2085,57.9085,58.1241,127399.0
2021-03-04 13:20:00,61.97,61.97,61.65,61.78,91811.0,58.1148,58.1148,57.8147,57.9366,91811.0
2021-03-04 13:25:00,61.78,62.12,61.73,62.12,70065.0,57.9366,58.2554,57.8897,58.2554,70065.0
2021-03-04 13:30:00,62.1,62.11,61.93,62.06,133640.0,58.2367,58.2461,58.0773,58.1992,133640.0
2021-03-04 13:35:00,62.07,62.29,62.04,62.2,86029.0,58.2085,58.4149,58.1804,58.3305,86029.0
2021-03-04 13:40:00,62.2,62.28,62.06,62.13,53576.0,58.3305,58.4055,58.1992,58.2648,53576.0
2021-03-04 13:45:00,62.14,62.15,61.85,61.87,79668.0,58.2742,58.2836,58.0022,58.021,79668.0
2021-03-04 13:50:00,61.88,61.89,61.33,61.49,100518.0,58.0304,58.0397,57.5146,57.6646,100518.0
2021-03-04 13:55:00,61.48,61.58,61.32,61.32,62181.0,57.6553,57.749,57.5052,57.5052,62181.0
2021-03-04 14:00:00,61.33,61.51,61.15,61.26,93600.0,57.5146,57.6834,57.3458,57.4489,93600.0
2021-03-04 14:05:00,61.25,61.71,61.25,61.71,201660.0,57.4396,57.8709,57.4396,57.8709,201660.0
2021-03-04 14:10:00,61.73,61.85,61.61,61.78,87409.0,57.8897,58.0022,57.7772,57.9366,87409.0
2021-03-04 14:15:00,61.77,61.95,61.64,61.93,74922.0,57.9272,58.096,57.8053,58.0773,74922.0
2021-03-04 14:20:00,61.93,62.18,61.9,62.15,64691.0,58.0773,58.3117,58.0491,58.2836,64691.0
2021-03-04 14:25:00,62.15,62.23,62.05,62.11,95500.0,58.2836,58.3586,58.1898,58.2461,95500.0
2021-03-04 14:30:00,62.1,62.26,61.91,62.1,123901.0,58.2367,58.3867,58.0585,58.2367,123901.0
2021-03-04 14:35:00,62.12,62.17,61.96,62.08,138310.0,58.2554,58.3023,58.1054,58.2179,138310.0
2021-03-04 14:40:00,62.08,62.52,62.08,62.48,94770.0,58.2179,58.6306,58.2179,58.593,94770.0
2021-03-04 14:45:00,62.46,62.65,62.34,62.6,69449.0,58.5743,58.7525,58.4618,58.7056,69449.0
2021-03-04 14:50:00,62.6,62.61,62.4,62.57,112992.0,58.7056,58.715,58.518,58.6774,112992.0
2021-03-04 14:55:00,62.56,62.73,62.55,62.6,56038.0,58.6681,58.8275,58.6587,58.7056,56038.0
2021-03-04 15:00:00,62.59,62.66,62.43,62.45,80782.0,58.6962,58.7618,58.5462,58.5649,80782.0
2021-03-04 15:05:00,62.46,62.6,62.46,62.51,121917.0,58.5743,58.7056,58.5743,58.6212,121917.0
2021-03-04 15:10:00,62.5,62.57,62.38,62.39,113435.0,58.6118,58.6774,58.4993,58.5086,113435.0
2021-03-04 15:15:00,62.38,62.49,62.28,62.4,61985.0,58.4993,58.6024,58.4055,58.518,61985.0
2021-03-04 15:20:00,62.42,62.43,62.15,62.23,75448.0,58.5368,58.5462,58.2836,58.3586,75448.0
2021-03-04 15:25:00,62.24,62.54,62.2,62.5,60060.0,58.368,58.6493,58.3305,58.6118,60060.0
2021-03-04 15:30:00,62.5,62.7,62.45,62.6,70422.0,58.6118,58.7994,58.5649,58.7056,70422.0
2021-03-04 15:35:00,62.61,62.65,62.38,62.47,77677.0,58.715,58.7525,58.4993,58.5837,77677.0
2021-03-04 15:40:00,62.46,62.62,62.44,62.56,167661.0,58.5743,58.7243,58.5555,58.6681,167661.0
2021-03-04 15:45:00,62.56,62.61,62.47,62.56,136080.0,58.6681,58.715,58.5837,58.6681,136080.0
2021-03-04 15:50:00,62.58,62.75,62.55,62.59,207698.0,58.6868,58.8462,58.6587,58.6962,207698.0
2021-03-04 15:55:00,62.58,62.58,62.4,62.58,501710.0,58.6868,58.6868,58.518,58.6868,501710.0
2021-03-05 09:30:00,63.03,63.21,62.56,62.71,334526.0,59.1088,59.2776,58.6681,58.8087,334526.0
2021-03-05 09:35:00,62.71,62.87,62.32,62.39,226781.0,58.8087,58.9588,58.443,58.5086,226781.0
2021-03-05 09:40:00,62.42,62.47,62.12,62.21,147064.0,58.5368,58.5837,58.2554,58.3398,147064.0
2021-03-05 09:45:00,62.2,62.63,62.2,62.41,118953.0,58.3305,58.7337,58.3305,58.5274,118953.0
2021-03-05 09:50:00,62.41,62.44,62.05,62.05,156341.0,58.5274,58.5555,58.1898,58.1898,156341.0
2021-03-05 09:55:00,62.06,62.43,62.04,62.4,139687.0,58.1992,58.5462,58.1804,58.518,139687.0
2021-03-05 10:00:00,62.38,62.39,62.23,62.27,71534.0,58.4993,58.5086,58.3586,58.3961,71534.0
2021-03-05 10:05:00,62.27,62.54,62.26,62.43,55730.0,58.3961,58.6493,58.3867,58.5462,55730.0
2021-03-05 10:10:00,62.43,62.53,62.08,62.13,83100.0,58.5462,58.6399,58.2179,58.2648,83100.0
2021-03-05 10:15:00,62.16,62.54,62.07,62.5,48150.0,58.293,58.6493,58.2085,58.6118,48150.0
2021-03-05 10:20:00,62.49,62.56,62.24,62.31,55083.0,58.6024,58.6681,58.368,58.4336,55083.0
2021-03-05 10:25:00,62.32,62.65,62.3,62.31,64434.0,58.443,58.7525,58.4242,58.4336,64434.0
2021-03-05 10:30:00,62.31,62.39,62.11,62.16,62870.0,58.4336,58.5086,58.2461,58.293,62870.0
2021-03-05 10:35:00,62.16,62.33,61.95,61.98,72035.0,58.293,58.4524,58.096,58.1241,72035.0
2021-03-05 10:40:00,61.97,62.2,61.91,62.0,87263.0,58.1148,58.3305,58.0585,58.1429,87263.0
2021-03-05 10:45:00,62.0,62.26,61.87,62.21,50333.0,58.1429,58.3867,58.021,58.3398,50333.0
2021-03-05 10:50:00,62.2,62.31,62.14,62.2,74664.0,58.3305,58.4336,58.2742,58.3305,74664.0
2021-03-05 10:55:00,62.2,62.2,61.93,62.0,48220.0,58.3305,58.3305,58.0773,58.1429,48220.0
2021-03-05 11:00:00,62.0,62.01,61.69,61.79,54884.0,58.1429,58.1523,57.8522,57.946,54884.0
2021-03-05 11:05:00,61.75,61.84,61.55,61.6,79033.0,57.9085,57.9929,57.7209,57.7678,79033.0
2021-03-05 11:10:00,61.6,61.74,61.5,61.57,49039.0,57.7678,57.8991,57.674,57.7397,49039.0
2021-03-05 11:15:00,61.59,61.61,61.41,61.6,76486.0,57.7584,57.7772,57.5896,57.7678,76486.0
2021-03-05 11:20:00,61.58,61.7,61.51,61.56,53365.0,57.749,57.8616,57.6834,57.7303,53365.0
2021-03-05 11:25:00,61.56,61.59,61.35,61.42,80282.0,57.7303,57.7584,57.5333,57.599,80282.0
2021-03-05 11:30:00,61.44,61.74,61.41,61.68,78177.0,57.6177,57.8991,57.5896,57.8428,78177.0
2021-03-05 11:35:00,61.68,61.82,61.61,61.77,37488.0,57.8428,57.9741,57.7772,57.9272,37488.0
2021-03-05 11:40:00,61.77,61.96,61.68,61.92,58072.0,57.9272,58.1054,57.8428,58.0679,58072.0
2021-03-05 11:45:00,61.93,62.07,61.93,62.02,50274.0,58.0773,58.2085,58.0773,58.1617,50274.0
2021-03-05 11:50:00,62.02,62.15,61.95,62.0,33698.0,58.1617,58.2836,58.096,58.1429,33698.0
2021-03-05 11:55:00,62.01,62.22,61.97,62.16,59877.0,58.1523,58.3492,58.1148,58.293,59877.0
2021-03-05 12:00:00,62.14,62.24,62.09,62.19,43486.0,58.2742,58.368,58.2273,58.3211,43486.0
2021-03-05 12:05:00,62.19,62.2,62.11,62.12,32946.0,58.3211,58.3305,58.2461,58.2554,32946.0
2021-03-05 12:10:00,62.13,62.2,62.08,62.12,88634.0,58.2648,58.3305,58.2179,58.2554,88634.0
2021-03-05 12:15:00,62.13,62.23,62.08,62.18,38094.0,58.2648,58.3586,58.2179,58.3117,38094.0
2021-03-05 12:20:00,62.17,62.36,62.11,62.31,63244.0,58.3023,58.4805,58.2461,58.4336,63244.0
2021-03-05 12:25:00,62.32,62.43,62.26,62.4,84477.0,58.443,58.5462,58.3867,58.518,84477.0
2021-03-05 12:30:00,62.4,62.52,62.37,62.46,104670.0,58.518,58.6306,58.4899,58.5743,104670.0
2021-03-05 12:35:00,62.46,62.48,62.33,62.4,135192.0,58.5743,58.593,58.4524,58.518,135192.0
2021-03-05 12:40:00,62.42,62.63,62.4,62.57,43102.0,58.5368,58.7337,58.518,58.6774,43102.0
2021-03-05 12:45:00,62.56,62.8,62.56,62.73,52054.0,58.6681,58.8931,58.6681,58.8275,52054.0
2021-03-05 12:50:00,62.74,62.77,62.5,62.51,90247.0,58.8369,58.865,58.6118,58.6212,90247.0
2021-03-05 12:55:00,62.5,62.65,62.5,62.6,27345.0,58.6118,58.7525,58.6118,58.7056,27345.0
2021-03-05 13:00:00,62.59,62.68,62.34,62.43,58990.0,58.6962,58.7806,58.4618,58.5462,58990.0
2021-03-05 13:05:00,62.44,62.56,62.42,62.49,33105.0,58.5555,58.6681,58.5368,58.6024,33105.0
2021-03-05 13:10:00,62.48,62.52,62.35,62.52,92234.0,58.593,58.6306,58.4711,58.6306,92234.0
2021-03-05 13:15:00,62.51,62.64,62.49,62.62,53102.0,58.6212,58.7431,58.6024,58.7243,53102.0
2021-03-05 13:20:00,62.64,62.79,62.59,62.73,48897.0,58.7431,58.8838,58.6962,58.8275,48897.0
2021-03-05 13:25:00,62.72,62.74,62.56,62.62,26789.0,58.8181,58.8369,58.6681,58.7243,26789.0
2021-03-05 13:30:00,62.62,62.63,62.48,62.55,44450.0,58.7243,58.7337,58.593,58.6587,44450.0
2021-03-05 13:35:00,62.56,62.62,62.54,62.59,98329.0,58.6681,58.7243,58.6493,58.6962,98329.0
2021-03-05 13:40:00,62.6,62.65,62.54,62.54,40145.0,58.7056,58.7525,58.6493,58.6493,40145.0
2021-03-05 13:45:00,62.55,62.7,62.53,62.64,39522.0,58.6587,58.7994,58.6399,58.7431,39522.0
2021-03-05 13:50:00,62.63,62.75,62.49,62.54,87678.0,58.7337,58.8462,58.6024,58.6493,87678.0
2021-03-05 13:55:00,62.54,62.76,62.53,62.76,34311.0,58.6493,58.8556,58.6399,58.8556,34311.0
2021-03-05 14:00:00,62.77,62.86,62.57,62.59,59671.0,58.865,58.9494,58.6774,58.6962,59671.0
2021-03-05 14:05:00,62.6,62.63,62.5,62.53,31324.0,58.7056,58.7337,58.6118,58.6399,31324.0
2021-03-05 14:10:00,62.54,62.69,62.49,62.69,56832.0,58.6493,58.79,58.6024,58.79,56832.0
2021-03-05 14:15:00,62.72,62.75,62.5,62.57,54393.0,58.8181,58.8462,58.6118,58.6774,54393.0
2021-03-05 14:20:00,62.57,62.9,62.56,62.9,50224.0,58.6774,58.9869,58.6681,58.9869,50224.0
2021-03-05 14:25:00,62.91,62.97,62.86,62.92,47918.0,58.9963,59.0526,58.9494,59.0057,47918.0
2021-03-05 14:30:00,62.92,63.11,62.9,63.09,86854.0,59.0057,59.1839,58.9869,59.1651,86854.0
2021-03-05 14:35:00,63.08,63.08,62.93,62.95,63600.0,59.1557,59.1557,59.015,59.0338,63600.0
2021-03-05 14:40:00,62.96,63.04,62.93,62.97,35196.0,59.0432,59.1182,59.015,59.0526,35196.0
2021-03-05 14:45:00,62.97,62.99,62.83,62.89,44811.0,59.0526,59.0713,58.9213,58.9775,44811.0
2021-03-05 14:50:00,62.9,63.04,62.87,63.04,34461.0,58.9869,59.1182,58.9588,59.1182,34461.0
2021-03-05 14:55:00,63.04,63.1,62.97,63.04,54019.0,59.1182,59.1745,59.0526,59.1182,54019.0
2021-03-05 15:00:00,63.04,63.12,63.03,63.05,52249.0,59.1182,59.1932,59.1088,59.1276,52249.0
2021-03-05 15:05:00,63.05,63.08,62.96,62.98,52685.0,59.1276,59.1557,59.0432,59.0619,52685.0
2021-03-05 15:10:00,62.98,62.98,62.86,62.96,50252.0,59.0619,59.0619,58.9494,59.0432,50252.0
2021-03-05 15:15:00,62.96,63.0,62.8,62.88,74742.0,59.0432,59.0807,58.8931,58.9682,74742.0
2021-03-05 15:20:00,62.88,63.0,62.86,62.99,76079.0,58.9682,59.0807,58.9494,59.0713,76079.0
2021-03-05 15:25:00,62.99,63.07,62.8,62.85,87521.0,59.0713,59.1463,58.8931,58.94,87521.0
2021-03-05 15:30:00,62.86,63.03,62.82,63.02,105744.0,58.9494,59.1088,58.9119,59.0994,105744.0
2021-03-05 15:35:00,63.02,63.08,62.94,63.07,135024.0,59.0994,59.1557,59.0244,59.1463,135024.0
2021-03-05 15:40:00,63.07,63.12,62.99,63.06,119987.0,59.1463,59.1932,59.0713,59.137,119987.0
2021-03-05 15:45:00,63.07,63.08,62.91,62.92,174670.0,59.1463,59.1557,58.9963,59.0057,174670.0
2021-03-05 15:50:00,62.92,62.99,62.9,62.91,258226.0,59.0057,59.0713,58.9869,58.9963,258226.0
2021-03-05 15:55:00,62.91,62.93,62.61,62.71,499621.0,58.9963,59.015,58.715,58.8087,499621.0
2021-03-08 09:30:00,63.77,63.77,63.27,63.38,219628.0,59.8028,59.8028,59.3339,59.4371,219628.0
2021-03-08 09:35:00,63.37,63.94,63.37,63.94,518675.0,59.4277,59.9622,59.4277,59.9622,518675.0
2021-03-08 09:40:00,63.95,64.78,63.92,64.76,271322.0,59.9716,60.75,59.9435,60.7312,271322.0
2021-03-08 09:45:00,64.75,64.97,64.63,64.67,519661.0,60.7218,60.9281,60.6093,60.6468,519661.0
2021-03-08 09:50:00,64.69,64.87,64.56,64.8,192307.0,60.6656,60.8344,60.5436,60.7687,192307.0
2021-03-08 09:55:00,64.82,64.96,64.45,64.71,92553.0,60.7875,60.9188,60.4405,60.6843,92553.0
2021-03-08 10:00:00,64.72,64.86,64.66,64.74,93095.0,60.6937,60.825,60.6374,60.7124,93095.0
2021-03-08 10:05:00,64.75,65.02,64.73,64.91,276275.0,60.7218,60.975,60.7031,60.8719,276275.0
2021-03-08 10:10:00,64.92,65.01,64.6,64.69,127640.0,60.8812,60.9656,60.5812,60.6656,127640.0
2021-03-08 10:15:00,64.7,64.94,64.54,64.91,204352.0,60.6749,60.9,60.5249,60.8719,204352.0
2021-03-08 10:20:00,64.9,65.14,64.86,65.01,154256.0,60.8625,61.0876,60.825,60.9656,154256.0
2021-03-08 10:25:00,65.02,65.35,65.02,65.31,104433.0,60.975,61.2845,60.975,61.247,104433.0
2021-03-08 10:30:00,65.31,65.42,65.28,65.42,98605.0,61.247,61.3501,61.2189,61.3501,98605.0
2021-03-08 10:35:00,65.41,65.45,65.16,65.27,60414.0,61.3408,61.3783,61.1063,61.2095,60414.0
2021-03-08 10:40:00,65.26,65.34,65.15,65.2,86405.0,61.2001,61.2751,61.0969,61.1438,86405.0
2021-03-08 10:45:00,65.23,65.35,65.16,65.16,83188.0,61.172,61.2845,61.1063,61.1063,83188.0
2021-03-08 10:50:00,65.18,65.34,65.11,65.25,219514.0,61.1251,61.2751,61.0594,61.1907,219514.0
2021-03-08 10:55:00,65.27,65.59,65.22,65.48,390459.0,61.2095,61.5096,61.1626,61.4064,390459.0
2021-03-08 11:00:00,65.49,65.72,65.49,65.62,195039.0,61.4158,61.6315,61.4158,61.5377,195039.0
2021-03-08 11:05:00,65.65,65.82,65.63,65.75,74265.0,61.5658,61.7253,61.5471,61.6596,74265.0
2021-03-08 11:10:00,65.77,65.77,65.55,65.59,205387.0,61.6784,61.6784,61.4721,61.5096,205387.0
2021-03-08 11:15:00,65.6,65.78,65.57,65.75,102895.0,61.5189,61.6877,61.4908,61.6596,102895.0
2021-03-08 11:20:00,65.75,65.85,65.67,65.68,70064.0,61.6596,61.7534,61.5846,61.594,70064.0
2021-03-08 11:25:00,65.68,65.69,65.48,65.54,279492.0,61.594,61.6033,61.4064,61.4627,279492.0
2021-03-08 11:30:00,65.56,65.65,65.39,65.62,65968.0,61.4814,61.5658,61.322,61.5377,65968.0
2021-03-08 11:35:00,65.62,65.63,65.42,65.48,71043.0,61.5377,61.5471,61.3501,61.4064,71043.0
2021-03-08 11:40:00,65.49,65.54,65.27,65.27,75569.0,61.4158,61.4627,61.2095,61.2095,75569.0
2021-03-08 11:45:00,65.27,65.29,65.17,65.19,83925.0,61.2095,61.2282,61.1157,61.1345,83925.0
2021-03-08 11:50:00,65.18,65.19,65.07,65.18,54637.0,61.1251,61.1345,61.0219,61.1251,54637.0
2021-03-08 11:55:00,65.17,65.3,65.14,65.19,71418.0,61.1157,61.2376,61.0876,61.1345,71418.0
2021-03-08 12:00:00,65.2,65.28,65.18,65.25,118602.0,61.1438,61.2189,61.1251,61.1907,118602.0
2021-03-08 12:05:00,65.24,65.26,65.11,65.2,94104.0,61.1813,61.2001,61.0594,61.1438,94104.0
2021-03-08 12:10:00,65.2,65.24,65.04,65.15,49719.0,61.1438,61.1813,60.9938,61.0969,49719.0
2021-03-08 12:15:00,65.17,65.32,65.04,65.09,102227.0,61.1157,61.2564,60.9938,61.0407,102227.0
2021-03-08 12:20:00,65.1,65.27,65.1,65.24,115202.0,61.05,61.2095,61.05,61.1813,115202.0
2021-03-08 12:25:00,65.25,65.3,65.12,65.14,54791.0,61.1907,61.2376,61.0688,61.0876,54791.0
2021-03-08 12:30:00,65.15,65.21,65.02,65.12,98076.0,61.0969,61.1532,60.975,61.0688,98076.0
2021-03-08 12:35:00,65.14,65.23,65.08,65.18,234807.0,61.0876,61.172,61.0313,61.1251,234807.0
2021-03-08 12:40:00,65.19,65.53,65.19,65.45,61949.0,61.1345,61.4533,61.1345,61.3783,61949.0
2021-03-08 12:45:00,65.46,65.65,65.4,65.49,85767.0,61.3877,61.5658,61.3314,61.4158,85767.0
2021-03-08 12:50:00,65.49,65.52,65.35,65.48,56441.0,61.4158,61.4439,61.2845,61.4064,56441.0
2021-03-08 12:55:00,65.47,65.49,65.33,65.34,53401.0,61.397,61.4158,61.2657,61.2751,53401.0
2021-03-08 13:00:00,65.35,65.42,65.33,65.38,87514.0,61.2845,61.3501,61.2657,61.3126,87514.0
2021-03-08 13:05:00,65.4,65.42,65.34,65.38,37259.0,61.3314,61.3501,61.2751,61.3126,37259.0
2021-03-08 13:10:00,65.38,65.44,65.27,65.41,51112.0,61.3126,61.3689,61.2095,61.3408,51112.0
2021-03-08 13:15:00,65.42,65.61,65.41,65.53,51507.0,61.3501,61.5283,61.3408,61.4533,51507.0
2021-03-08 13:20:00,65.55,65.59,65.52,65.55,30340.0,61.4721,61.5096,61.4439,61.4721,30340.0
2021-03-08 13:25:00,65.55,65.55,65.4,65.5,62119.0,61.4721,61.4721,61.3314,61.4252,62119.0
2021-03-08 13:30:00,65.49,65.51,65.35,65.44,41162.0,61.4158,61.4345,61.2845,61.3689,41162.0
2021-03-08 13:35:00,65.42,65.45,65.34,65.36,40726.0,61.3501,61.3783,61.2751,61.2939,40726.0
2021-03-08 13:40:00,65.37,65.41,65.3,65.31,56370.0,61.3033,61.3408,61.2376,61.247,56370.0
2021-03-08 13:45:00,65.31,65.42,65.21,65.27,54971.0,61.247,61.3501,61.1532,61.2095,54971.0
2021-03-08 13:50:00,65.27,65.33,65.11,65.18,59240.0,61.2095,61.2657,61.0594,61.1251,59240.0
2021-03-08 13:55:00,65.17,65.17,65.0,65.01,67028.0,61.1157,61.1157,60.9563,60.9656,67028.0
2021-03-08 14:00:00,65.0,65.12,64.97,65.12,78183.0,60.9563,61.0688,60.9281,61.0688,78183.0
2021-03-08 14:05:00,65.11,65.41,65.1,65.32,64534.0,61.0594,61.3408,61.05,61.2564,64534.0
2021-03-08 14:10:00,65.3,65.48,65.22,65.38,84911.0,61.2376,61.4064,61.1626,61.3126,84911.0
2021-03-08 14:15:00,65.38,65.57,65.38,65.51,67411.0,61.3126,61.4908,61.3126,61.4345,67411.0
2021-03-08 14:20:00,65.5,65.63,65.49,65.63,70393.0,61.4252,61.5471,61.4158,61.5471,70393.0
2021-03-08 14:25:00,65.62,65.7,65.57,65.62,54833.0,61.5377,61.6127,61.4908,61.5377,54833.0
2021-03-08 14:30:00,65.62,65.67,65.55,65.59,51249.0,61.5377,61.5846,61.4721,61.5096,51249.0
2021-03-08 14:35:00,65.59,65.61,65.52,65.52,49365.0,61.5096,61.5283,61.4439,61.4439,49365.0
2021-03-08 14:40:00,65.53,65.56,65.38,65.43,66512.0,61.4533,61.4814,61.3126,61.3595,66512.0
2021-03-08 14:45:00,65.42,65.47,65.27,65.29,128657.0,61.3501,61.397,61.2095,61.2282,128657.0
2021-03-08 14:50:00,65.3,65.5,65.27,65.46,61531.0,61.2376,61.4252,61.2095,61.3877,61531.0
2021-03-08 14:55:00,65.44,65.61,65.44,65.59,70496.0,61.3689,61.5283,61.3689,61.5096,70496.0
2021-03-08 15:00:00,65.58,65.58,65.3,65.42,57610.0,61.5002,61.5002,61.2376,61.3501,57610.0
2021-03-08 15:05:00,65.42,65.48,65.36,65.38,50378.0,61.3501,61.4064,61.2939,61.3126,50378.0
2021-03-08 15:10:00,65.39,65.52,65.38,65.52,107349.0,61.322,61.4439,61.3126,61.4439,107349.0
2021-03-08 15:15:00,65.51,65.6,65.31,65.39,84593.0,61.4345,61.5189,61.247,61.322,84593.0
2021-03-08 15:20:00,65.4,65.49,65.36,65.41,79735.0,61.3314,61.4158,61.2939,61.3408,79735.0
2021-03-08 15:25:00,65.42,65.55,65.39,65.47,73989.0,61.3501,61.4721,61.322,61.397,73989.0
2021-03-08 15:30:00,65.47,65.69,65.47,65.59,136880.0,61.397,61.6033,61.397,61.5096,136880.0
2021-03-08 15:35:00,65.6,65.7,65.58,65.63,153252.0,61.5189,61.6127,61.5002,61.5471,153252.0
2021-03-08 15:40:00,65.62,65.63,65.51,65.55,177084.0,61.5377,61.5471,61.4345,61.4721,177084.0
2021-03-08 15:45:00,65.56,65.61,65.44,65.54,135440.0,61.4814,61.5283,61.3689,61.4627,135440.0
2021-03-08 15:50:00,65.56,65.65,65.5,65.59,275476.0,61.4814,61.5658,61.4252,61.5096,275476.0
2021-03-08 15:55:00,65.58,65.59,65.16,65.18,722143.0,61.5002,61.5096,61.1063,61.1251,722143.0
2021-03-09 09:30:00,65.99,65.99,65.09,65.48,248678.0,61.8847,61.8847,61.0407,61.4064,248678.0
2021-03-09 09:35:00,65.49,65.49,64.99,65.11,155081.0,61.4158,61.4158,60.9469,61.0594,155081.0
2021-03-09 09:40:00,65.12,65.29,64.93,65.26,168594.0,61.0688,61.2282,60.8906,61.2001,168594.0
2021-03-09 09:45:00,65.28,65.68,65.28,65.45,194440.0,61.2189,61.594,61.2189,61.3783,194440.0
2021-03-09 09:50:00,65.45,65.64,65.41,65.6,110132.0,61.3783,61.5565,61.3408,61.5189,110132.0
2021-03-09 09:55:00,65.63,66.05,65.6,65.97,239235.0,61.5471,61.9409,61.5189,61.8659,239235.0
2021-03-09 10:00:00,65.96,66.29,65.89,66.15,229309.0,61.8565,62.166,61.7909,62.0347,229309.0
2021-03-09 10:05:00,66.15,66.3,66.09,66.11,115456.0,62.0347,62.1754,61.9785,61.9972,115456.0
2021-03-09 10:10:00,66.1,66.1,65.86,65.89,74513.0,61.9878,61.9878,61.7628,61.7909,74513.0
2021-03-09 10:15:00,65.9,66.31,65.89,66.3,155807.0,61.8003,62.1848,61.7909,62.1754,155807.0
2021-03-09 10:20:00,66.31,66.35,66.19,66.24,163920.0,62.1848,62.2223,62.0722,62.1191,163920.0
2021-03-09 10:25:00,66.27,66.49,66.26,66.35,112543.0,62.1473,62.3536,62.1379,62.2223,112543.0
2021-03-09 10:30:00,66.37,66.4,66.22,66.36,58528.0,62.241,62.2692,62.1004,62.2317,58528.0
2021-03-09 10:35:00,66.35,66.45,66.33,66.42,67904.0,62.2223,62.3161,62.2035,62.2879,67904.0
2021-03-09 10:40:00,66.42,66.7,66.4,66.61,147220.0,62.2879,62.5505,62.2692,62.4661,147220.0
2021-03-09 10:45:00,66.62,66.7,66.54,66.62,46287.0,62.4755,62.5505,62.4005,62.4755,46287.0
2021-03-09 10:50:00,66.62,66.67,66.45,66.62,57398.0,62.4755,62.5224,62.3161,62.4755,57398.0
2021-03-09 10:55:00,66.63,66.79,66.59,66.74,76114.0,62.4849,62.6349,62.4474,62.588,76114.0
2021-03-09 11:00:00,66.76,66.87,66.67,66.79,95978.0,62.6068,62.7099,62.5224,62.6349,95978.0
2021-03-09 11:05:00,66.79,67.04,66.64,66.96,104174.0,62.6349,62.8694,62.4942,62.7943,104174.0
2021-03-09 11:10:00,66.95,66.96,66.79,66.9,47678.0,62.785,62.7943,62.6349,62.7381,47678.0
2021-03-09 11:15:00,66.9,67.02,66.85,66.98,31850.0,62.7381,62.8506,62.6912,62.8131,31850.0
2021-03-09 11:20:00,66.97,67.0,66.84,66.89,38080.0,62.8037,62.8318,62.6818,62.7287,38080.0
2021-03-09 11:25:00,66.92,66.98,66.83,66.94,154396.0,62.7568,62.8131,62.6724,62.7756,154396.0
2021-03-09 11:30:00,66.93,66.93,66.7,66.79,32823.0,62.7662,62.7662,62.5505,62.6349,32823.0
2021-03-09 11:35:00,66.78,66.81,66.7,66.8,42062.0,62.6255,62.6537,62.5505,62.6443,42062.0
2021-03-09 11:40:00,66.8,66.95,66.77,66.93,77787.0,62.6443,62.785,62.6162,62.7662,77787.0
2021-03-09 11:45:00,66.92,66.93,66.73,66.73,71000.0,62.7568,62.7662,62.5786,62.5786,71000.0
2021-03-09 11:50:00,66.73,66.83,66.7,66.77,135061.0,62.5786,62.6724,62.5505,62.6162,135061.0
2021-03-09 11:55:00,66.79,66.98,66.77,66.91,56905.0,62.6349,62.8131,62.6162,62.7474,56905.0
2021-03-09 12:00:00,66.92,66.95,66.79,66.84,115144.0,62.7568,62.785,62.6349,62.6818,115144.0
2021-03-09 12:05:00,66.83,66.83,66.76,66.81,45177.0,62.6724,62.6724,62.6068,62.6537,45177.0
2021-03-09 12:10:00,66.82,66.87,66.8,66.84,48642.0,62.663,62.7099,62.6443,62.6818,48642.0
2021-03-09 12:15:00,66.84,66.99,66.84,66.86,48232.0,62.6818,62.8225,62.6818,62.7006,48232.0
2021-03-09 12:20:00,66.85,66.96,66.83,66.9,107475.0,62.6912,62.7943,62.6724,62.7381,107475.0
2021-03-09 12:25:00,66.9,66.94,66.88,66.92,52282.0,62.7381,62.7756,62.7193,62.7568,52282.0
2021-03-09 12:30:00,66.92,67.03,66.92,66.96,140224.0,62.7568,62.86,62.7568,62.7943,140224.0
2021-03-09 12:35:00,66.96,67.02,66.92,66.99,104850.0,62.7943,62.8506,62.7568,62.8225,104850.0
2021-03-09 12:40:00,66.98,67.0,66.94,66.95,39935.0,62.8131,62.8318,62.7756,62.785,39935.0
2021-03-09 12:45:00,66.96,66.98,66.87,66.88,23347.0,62.7943,62.8131,62.7099,62.7193,23347.0
2021-03-09 12:50:00,66.87,66.92,66.81,66.88,28475.0,62.7099,62.7568,62.6537,62.7193,28475.0
2021-03-09 12:55:00,66.88,66.9,66.76,66.8,26129.0,62.7193,62.7381,62.6068,62.6443,26129.0
2021-03-09 13:00:00,66.82,66.96,66.79,66.94,26638.0,62.663,62.7943,62.6349,62.7756,26638.0
2021-03-09 13:05:00,66.94,66.95,66.87,66.9,20900.0,62.7756,62.785,62.7099,62.7381,20900.0
2021-03-09 13:10:00,66.9,66.93,66.84,66.85,48182.0,62.7381,62.7662,62.6818,62.6912,48182.0
2021-03-09 13:15:00,66.84,66.89,66.82,66.83,48595.0,62.6818,62.7287,62.663,62.6724,48595.0
2021-03-09 13:20:00,66.82,66.9,66.82,66.84,29746.0,62.663,62.7381,62.663,62.6818,29746.0
2021-03-09 13:25:00,66.84,66.91,66.84,66.9,30718.0,62.6818,62.7474,62.6818,62.7381,30718.0
2021-03-09 13:30:00,66.9,67.0,66.88,66.93,37084.0,62.7381,62.8318,62.7193,62.7662,37084.0
2021-03-09 13:35:00,66.93,66.97,66.84,66.88,68651.0,62.7662,62.8037,62.6818,62.7193,68651.0
2021-03-09 13:40:00,66.87,66.87,66.7,66.77,43556.0,62.7099,62.7099,62.5505,62.6162,43556.0
2021-03-09 13:45:00,66.77,66.85,66.75,66.83,24444.0,62.6162,62.6912,62.5974,62.6724,24444.0
2021-03-09 13:50:00,66.83,66.86,66.79,66.82,16807.0,62.6724,62.7006,62.6349,62.663,16807.0
2021-03-09 13:55:00,66.84,66.85,66.7,66.81,57023.0,62.6818,62.6912,62.5505,62.6537,57023.0
2021-03-09 14:00:00,66.82,66.94,66.82,66.9,27247.0,62.663,62.7756,62.663,62.7381,27247.0
2021-03-09 14:05:00,66.91,66.92,66.83,66.85,30408.0,62.7474,62.7568,62.6724,62.6912,30408.0
2021-03-09 14:10:00,66.86,66.86,66.73,66.79,99825.0,62.7006,62.7006,62.5786,62.6349,99825.0
2021-03-09 14:15:00,66.78,66.78,66.62,66.7,75689.0,62.6255,62.6255,62.4755,62.5505,75689.0
2021-03-09 14:20:00,66.7,66.75,66.69,66.7,65306.0,62.5505,62.5974,62.5411,62.5505,65306.0
2021-03-09 14:25:00,66.7,66.75,66.62,66.67,59980.0,62.5505,62.5974,62.4755,62.5224,59980.0
2021-03-09 14:30:00,66.67,66.79,66.67,66.73,53193.0,62.5224,62.6349,62.5224,62.5786,53193.0
2021-03-09 14:35:00,66.73,66.74,66.57,66.58,35619.0,62.5786,62.588,62.4286,62.438,35619.0
2021-03-09 14:40:00,66.57,66.65,66.57,66.64,32079.0,62.4286,62.5036,62.4286,62.4942,32079.0
2021-03-09 14:45:00,66.64,66.64,66.53,66.59,42416.0,62.4942,62.4942,62.3911,62.4474,42416.0
2021-03-09 14:50:00,66.6,66.69,66.58,66.59,44889.0,62.4567,62.5411,62.438,62.4474,44889.0
2021-03-09 14:55:00,66.6,66.62,66.54,66.57,56139.0,62.4567,62.4755,62.4005,62.4286,56139.0
2021-03-09 15:00:00,66.58,66.65,66.57,66.64,37879.0,62.438,62.5036,62.4286,62.4942,37879.0
2021-03-09 15:05:00,66.64,66.7,66.6,66.61,34682.0,62.4942,62.5505,62.4567,62.4661,34682.0
2021-03-09 15:10:00,66.61,66.7,66.59,66.63,37754.0,62.4661,62.5505,62.4474,62.4849,37754.0
2021-03-09 15:15:00,66.63,66.66,66.6,66.64,34142.0,62.4849,62.513,62.4567,62.4942,34142.0
2021-03-09 15:20:00,66.63,66.68,66.55,66.63,44654.0,62.4849,62.5318,62.4098,62.4849,44654.0
2021-03-09 15:25:00,66.63,66.68,66.58,66.6,53362.0,62.4849,62.5318,62.438,62.4567,53362.0
2021-03-09 15:30:00,66.59,66.59,66.46,66.5,78704.0,62.4474,62.4474,62.3254,62.363,78704.0
2021-03-09 15:35:00,66.5,66.51,66.29,66.41,109573.0,62.363,62.3723,62.166,62.2786,109573.0
2021-03-09 15:40:00,66.41,66.46,66.18,66.18,141214.0,62.2786,62.3254,62.0629,62.0629,141214.0
2021-03-09 15:45:00,66.18,66.23,66.14,66.2,123210.0,62.0629,62.1098,62.0254,62.0816,123210.0
2021-03-09 15:50:00,66.19,66.32,66.14,66.29,160757.0,62.0722,62.1942,62.0254,62.166,160757.0
2021-03-09 15:55:00,66.3,66.3,66.06,66.08,373618.0,62.1754,62.1754,61.9503,61.9691,373618.0
2021-03-10 09:30:00,66.24,66.25,65.35,65.55,267243.0,62.1191,62.1285,61.2845,61.4721,267243.0
2021-03-10 09:35:00,65.58,65.92,65.33,65.75,291483.0,61.5002,61.819,61.2657,61.6596,291483.0
2021-03-10 09:40:00,65.75,65.9,65.62,65.82,134203.0,61.6596,61.8003,61.5377,61.7253,134203.0
2021-03-10 09:45:00,65.82,65.96,65.6,65.67,71353.0,61.7253,61.8565,61.5189,61.5846,71353.0
2021-03-10 09:50:00,65.64,65.76,65.5,65.65,129212.0,61.5565,61.669,61.4252,61.5658,129212.0
2021-03-10 09:55:00,65.63,65.82,65.61,65.61,64216.0,61.5471,61.7253,61.5283,61.5283,64216.0
2021-03-10 10:00:00,65.63,65.76,65.6,65.71,79449.0,61.5471,61.669,61.5189,61.6221,79449.0
2021-03-10 10:05:00,65.71,65.72,65.47,65.51,97723.0,61.6221,61.6315,61.397,61.4345,97723.0
2021-03-10 10:10:00,65.51,65.53,65.2,65.23,109138.0,61.4345,61.4533,61.1438,61.172,109138.0
2021-03-10 10:15:00,65.24,65.42,65.24,65.39,49680.0,61.1813,61.3501,61.1813,61.322,49680.0
2021-03-10 10:20:00,65.38,65.46,65.21,65.23,48271.0,61.3126,61.3877,61.1532,61.172,48271.0
2021-03-10 10:25:00,65.24,65.26,65.01,65.07,50210.0,61.1813,61.2001,60.9656,61.0219,50210.0
2021-03-10 10:30:00,65.07,65.25,65.0,65.16,72830.0,61.0219,61.1907,60.9563,61.1063,72830.0
2021-03-10 10:35:00,65.16,65.19,64.82,64.88,78459.0,61.1063,61.1345,60.7875,60.8437,78459.0
2021-03-10 10:40:00,64.88,64.96,64.75,64.96,93249.0,60.8437,60.9188,60.7218,60.9188,93249.0
2021-03-10 10:45:00,64.95,65.05,64.78,64.83,95542.0,60.9094,61.0032,60.75,60.7968,95542.0
2021-03-10 10:50:00,64.81,64.97,64.78,64.84,50579.0,60.7781,60.9281,60.75,60.8062,50579.0
2021-03-10 10:55:00,64.84,64.84,64.58,64.7,127752.0,60.8062,60.8062,60.5624,60.6749,127752.0
2021-03-10 11:00:00,64.71,64.81,64.59,64.59,123955.0,60.6843,60.7781,60.5718,60.5718,123955.0
2021-03-10 11:05:00,64.58,64.63,64.49,64.54,101956.0,60.5624,60.6093,60.478,60.5249,101956.0
2021-03-10 11:10:00,64.52,64.7,64.48,64.56,65801.0,60.5061,60.6749,60.4686,60.5436,65801.0
2021-03-10 11:15:00,64.57,64.78,64.53,64.78,266061.0,60.553,60.75,60.5155,60.75,266061.0
2021-03-10 11:20:00,64.8,64.97,64.79,64.87,57646.0,60.7687,60.9281,60.7593,60.8344,57646.0
2021-03-10 11:25:00,64.88,65.05,64.83,64.91,69665.0,60.8437,61.0032,60.7968,60.8719,69665.0
2021-03-10 11:30:00,64.91,64.97,64.82,64.84,45567.0,60.8719,60.9281,60.7875,60.8062,45567.0
2021-03-10 11:35:00,64.84,64.84,64.72,64.73,68000.0,60.8062,60.8062,60.6937,60.7031,68000.0
2021-03-10 11:40:00,64.72,64.79,64.6,64.67,68291.0,60.6937,60.7593,60.5812,60.6468,68291.0
2021-03-10 11:45:00,64.66,64.87,64.61,64.87,47489.0,60.6374,60.8344,60.5905,60.8344,47489.0
2021-03-10 11:50:00,64.87,65.21,64.86,65.2,73946.0,60.8344,61.1532,60.825,61.1438,73946.0
2021-03-10 11:55:00,65.2,65.21,64.99,65.09,199710.0,61.1438,61.1532,60.9469,61.0407,199710.0
2021-03-10 12:00:00,65.1,65.27,65.06,65.22,77135.0,61.05,61.2095,61.0125,61.1626,77135.0
2021-03-10 12:05:00,65.22,65.38,65.21,65.37,55086.0,61.1626,61.3126,61.1532,61.3033,55086.0
2021-03-10 12:10:00,65.37,65.52,65.35,65.52,37598.0,61.3033,61.4439,61.2845,61.4439,37598.0
2021-03-10 12:15:00,65.51,65.73,65.47,65.64,77066.0,61.4345,61.6409,61.397,61.5565,77066.0
2021-03-10 12:20:00,65.63,65.64,65.53,65.55,45059.0,61.5471,61.5565,61.4533,61.4721,45059.0
2021-03-10 12:25:00,65.55,65.57,65.47,65.51,41633.0,61.4721,61.4908,61.397,61.4345,41633.0
2021-03-10 12:30:00,65.52,65.53,65.37,65.42,24219.0,61.4439,61.4533,61.3033,61.3501,24219.0
2021-03-10 12:35:00,65.42,65.49,65.39,65.47,49417.0,61.3501,61.4158,61.322,61.397,49417.0
2021-03-10 12:40:00,65.5,65.57,65.45,65.52,42628.0,61.4252,61.4908,61.3783,61.4439,42628.0
2021-03-10 12:45:00,65.52,65.61,65.51,65.55,71193.0,61.4439,61.5283,61.4345,61.4721,71193.0
2021-03-10 12:50:00,65.54,65.71,65.52,65.61,26923.0,61.4627,61.6221,61.4439,61.5283,26923.0
2021-03-10 12:55:00,65.61,65.81,65.58,65.76,17867.0,61.5283,61.7159,61.5002,61.669,17867.0
2021-03-10 13:00:00,65.78,65.81,65.49,65.76,28842.0,61.6877,61.7159,61.4158,61.669,28842.0
2021-03-10 13:05:00,65.75,65.85,65.68,65.85,17576.0,61.6596,61.7534,61.594,61.7534,17576.0
2021-03-10 13:10:00,65.83,65.96,65.81,65.94,50420.0,61.7346,61.8565,61.7159,61.8378,50420.0
2021-03-10 13:15:00,65.95,66.06,65.88,65.99,72832.0,61.8472,61.9503,61.7815,61.8847,72832.0
2021-03-10 13:20:00,66.0,66.14,65.99,66.08,48618.0,61.8941,62.0254,61.8847,61.9691,48618.0
2021-03-10 13:25:00,66.09,66.18,66.05,66.18,37153.0,61.9785,62.0629,61.9409,62.0629,37153.0
2021-03-10 13:30:00,66.19,66.24,66.07,66.17,31309.0,62.0722,62.1191,61.9597,62.0535,31309.0
2021-03-10 13:35:00,66.17,66.21,65.95,66.02,53525.0,62.0535,62.091,61.8472,61.9128,53525.0
2021-03-10 13:40:00,66.03,66.08,65.97,66.02,24888.0,61.9222,61.9691,61.8659,61.9128,24888.0
2021-03-10 13:45:00,66.02,66.02,65.9,65.96,34577.0,61.9128,61.9128,61.8003,61.8565,34577.0
2021-03-10 13:50:00,65.97,66.01,65.9,65.97,23920.0,61.8659,61.9034,61.8003,61.8659,23920.0
2021-03-10 13:55:00,65.96,66.0,65.93,65.97,15798.0,61.8565,61.8941,61.8284,61.8659,15798.0
2021-03-10 14:00:00,65.97,66.11,65.91,66.02,27018.0,61.8659,61.9972,61.8097,61.9128,27018.0
2021-03-10 14:05:00,66.03,66.09,65.96,65.96,17262.0,61.9222,61.9785,61.8565,61.8565,17262.0
2021-03-10 14:10:00,65.97,66.05,65.93,66.02,24498.0,61.8659,61.9409,61.8284,61.9128,24498.0
2021-03-10 14:15:00,66.02,66.02,65.99,66.01,21313.0,61.9128,61.9128,61.8847,61.9034,21313.0
2021-03-10 14:20:00,66.02,66.04,65.86,65.91,25323.0,61.9128,61.9316,61.7628,61.8097,25323.0
2021-03-10 14:25:00,65.9,66.03,65.89,66.03,35243.0,61.8003,61.9222,61.7909,61.9222,35243.0
2021-03-10 14:30:00,66.02,66.15,66.0,66.09,35302.0,61.9128,62.0347,61.8941,61.9785,35302.0
2021-03-10 14:35:00,66.11,66.27,66.1,66.17,58430.0,61.9972,62.1473,61.9878,62.0535,58430.0
2021-03-10 14:40:00,66.18,66.22,66.12,66.12,29022.0,62.0629,62.1004,62.0066,62.0066,29022.0
2021-03-10 14:45:00,66.11,66.36,66.09,66.29,67656.0,61.9972,62.2317,61.9785,62.166,67656.0
2021-03-10 14:50:00,66.31,66.32,66.14,66.16,53125.0,62.1848,62.1942,62.0254,62.0441,53125.0
2021-03-10 14:55:00,66.16,66.19,66.1,66.11,22425.0,62.0441,62.0722,61.9878,61.9972,22425.0
2021-03-10 15:00:00,66.12,66.19,65.97,65.98,31207.0,62.0066,62.0722,61.8659,61.8753,31207.0
2021-03-10 15:05:00,65.98,66.04,65.97,66.01,16473.0,61.8753,61.9316,61.8659,61.9034,16473.0
2021-03-10 15:10:00,66.02,66.05,65.99,66.0,23314.0,61.9128,61.9409,61.8847,61.8941,23314.0
2021-03-10 15:15:00,66.0,66.06,65.98,66.03,26020.0,61.8941,61.9503,61.8753,61.9222,26020.0
2021-03-10 15:20:00,66.02,66.04,65.89,65.92,24291.0,61.9128,61.9316,61.7909,61.819,24291.0
2021-03-10 15:25:00,65.92,65.92,65.72,65.75,34226.0,61.819,61.819,61.6315,61.6596,34226.0
2021-03-10 15:30:00,65.73,65.75,65.65,65.7,44408.0,61.6409,61.6596,61.5658,61.6127,44408.0
2021-03-10 15:35:00,65.7,65.73,65.69,65.7,85852.0,61.6127,61.6409,61.6033,61.6127,85852.0
2021-03-10 15:40:00,65.7,65.73,65.67,65.72,74343.0,61.6127,61.6409,61.5846,61.6315,74343.0
2021-03-10 15:45:00,65.71,65.71,65.63,65.69,113418.0,61.6221,61.6221,61.5471,61.6033,113418.0
2021-03-10 15:50:00,65.68,65.69,65.51,65.55,104968.0,61.594,61.6033,61.4345,61.4721,104968.0
2021-03-10 15:55:00,65.53,65.64,65.52,65.62,221097.0,61.4533,61.5565,61.4439,61.5377,221097.0
2021-03-11 09:30:00,65.78,66.08,65.73,66.08,176650.0,61.6877,61.9691,61.6409,61.9691,176650.0
2021-03-11 09:35:00,66.04,66.24,65.94,66.04,86493.0,61.9316,62.1191,61.8378,61.9316,86493.0
2021-03-11 09:40:00,66.06,66.08,65.9,65.91,65188.0,61.9503,61.9691,61.8003,61.8097,65188.0
2021-03-11 09:45:00,65.91,66.17,65.91,66.08,24232.0,61.8097,62.0535,61.8097,61.9691,24232.0
2021-03-11 09:50:00,66.07,66.11,66.0,66.05,31234.0,61.9597,61.9972,61.8941,61.9409,31234.0
2021-03-11 09:55:00,66.06,66.12,65.91,66.1,41075.0,61.9503,62.0066,61.8097,61.9878,41075.0
2021-03-11 10:00:00,66.09,66.09,65.82,65.93,75349.0,61.9785,61.9785,61.7253,61.8284,75349.0
2021-03-11 10:05:00,65.93,66.12,65.93,66.08,39395.0,61.8284,62.0066,61.8284,61.9691,39395.0
2021-03-11 10:10:00,66.07,66.21,66.05,66.15,33478.0,61.9597,62.091,61.9409,62.0347,33478.0
2021-03-11 10:15:00,66.14,66.18,66.02,66.06,112623.0,62.0254,62.0629,61.9128,61.9503,112623.0
2021-03-11 10:20:00,66.05,66.07,65.89,66.0,45305.0,61.9409,61.9597,61.7909,61.8941,45305.0
2021-03-11 10:25:00,66.0,66.01,65.8,65.84,29308.0,61.8941,61.9034,61.7065,61.744,29308.0
2021-03-11 10:30:00,65.85,65.98,65.81,65.92,33111.0,61.7534,61.8753,61.7159,61.819,33111.0
2021-03-11 10:35:00,65.92,66.03,65.84,66.02,46473.0,61.819,61.9222,61.744,61.9128,46473.0
2021-03-11 10:40:00,66.01,66.11,65.95,66.06,49660.0,61.9034,61.9972,61.8472,61.9503,49660.0
2021-03-11 10:45:00,66.06,66.23,66.04,66.12,23256.0,61.9503,62.1098,61.9316,62.0066,23256.0
2021-03-11 10:50:00,66.1,66.13,65.99,66.03,59801.0,61.9878,62.016,61.8847,61.9222,59801.0
2021-03-11 10:55:00,66.02,66.12,65.98,66.08,44192.0,61.9128,62.0066,61.8753,61.9691,44192.0
2021-03-11 11:00:00,66.06,66.2,66.03,66.17,19745.0,61.9503,62.0816,61.9222,62.0535,19745.0
2021-03-11 11:05:00,66.16,66.34,66.16,66.33,25310.0,62.0441,62.2129,62.0441,62.2035,25310.0
2021-03-11 11:10:00,66.33,66.38,66.26,66.36,24895.0,62.2035,62.2504,62.1379,62.2317,24895.0
2021-03-11 11:15:00,66.37,66.61,66.37,66.59,26941.0,62.241,62.4661,62.241,62.4474,26941.0
2021-03-11 11:20:00,66.6,66.61,66.52,66.55,38074.0,62.4567,62.4661,62.3817,62.4098,38074.0
2021-03-11 11:25:00,66.55,66.6,66.51,66.59,38862.0,62.4098,62.4567,62.3723,62.4474,38862.0
2021-03-11 11:30:00,66.59,66.71,66.56,66.56,65444.0,62.4474,62.5599,62.4192,62.4192,65444.0
2021-03-11 11:35:00,66.57,66.6,66.45,66.49,37485.0,62.4286,62.4567,62.3161,62.3536,37485.0
2021-03-11 11:40:00,66.49,66.52,66.39,66.46,20710.0,62.3536,62.3817,62.2598,62.3254,20710.0
2021-03-11 11:45:00,66.45,66.55,66.37,66.55,23231.0,62.3161,62.4098,62.241,62.4098,23231.0
2021-03-11 11:50:00,66.53,66.54,66.42,66.47,25441.0,62.3911,62.4005,62.2879,62.3348,25441.0
2021-03-11 11:55:00,66.47,66.47,66.27,66.27,37962.0,62.3348,62.3348,62.1473,62.1473,37962.0
2021-03-11 12:00:00,66.28,66.28,66.14,66.14,34076.0,62.1566,62.1566,62.0254,62.0254,34076.0
2021-03-11 12:05:00,66.13,66.14,66.02,66.06,42158.0,62.016,62.0254,61.9128,61.9503,42158.0
2021-03-11 12:10:00,66.07,66.1,66.02,66.05,47018.0,61.9597,61.9878,61.9128,61.9409,47018.0
2021-03-11 12:15:00,66.06,66.16,66.01,66.15,21702.0,61.9503,62.0441,61.9034,62.0347,21702.0
2021-03-11 12:20:00,66.15,66.22,66.13,66.18,13053.0,62.0347,62.1004,62.016,62.0629,13053.0
2021-03-11 12:25:00,66.17,66.24,66.13,66.23,38763.0,62.0535,62.1191,62.016,62.1098,38763.0
2021-03-11 12:30:00,66.23,66.3,66.17,66.17,67425.0,62.1098,62.1754,62.0535,62.0535,67425.0
2021-03-11 12:35:00,66.18,66.2,66.1,66.15,24200.0,62.0629,62.0816,61.9878,62.0347,24200.0
2021-03-11 12:40:00,66.14,66.19,66.12,66.15,23531.0,62.0254,62.0722,62.0066,62.0347,23531.0
2021-03-11 12:45:00,66.16,66.18,66.11,66.14,16265.0,62.0441,62.0629,61.9972,62.0254,16265.0
2021-03-11 12:50:00,66.14,66.16,66.05,66.05,265537.0,62.0254,62.0441,61.9409,61.9409,265537.0
2021-03-11 12:55:00,66.03,66.15,66.03,66.11,13134.0,61.9222,62.0347,61.9222,61.9972,13134.0
2021-03-11 13:00:00,66.13,66.26,66.13,66.25,15626.0,62.016,62.1379,62.016,62.1285,15626.0
2021-03-11 13:05:00,66.25,66.35,66.24,66.31,16561.0,62.1285,62.2223,62.1191,62.1848,16561.0
2021-03-11 13:10:00,66.31,66.31,66.21,66.27,17814.0,62.1848,62.1848,62.091,62.1473,17814.0
2021-03-11 13:15:00,66.26,66.29,66.2,66.22,12444.0,62.1379,62.166,62.0816,62.1004,12444.0
2021-03-11 13:20:00,66.2,66.25,66.17,66.17,48839.0,62.0816,62.1285,62.0535,62.0535,48839.0
2021-03-11 13:25:00,66.17,66.18,66.08,66.1,19504.0,62.0535,62.0629,61.9691,61.9878,19504.0
2021-03-11 13:30:00,66.12,66.22,66.12,66.17,19617.0,62.0066,62.1004,62.0066,62.0535,19617.0
2021-03-11 13:35:00,66.14,66.21,66.14,66.19,15650.0,62.0254,62.091,62.0254,62.0722,15650.0
2021-03-11 13:40:00,66.2,66.21,66.13,66.16,23970.0,62.0816,62.091,62.016,62.0441,23970.0
2021-03-11 13:45:00,66.16,66.25,66.14,66.16,16923.0,62.0441,62.1285,62.0254,62.0441,16923.0
2021-03-11 13:50:00,66.16,66.18,66.09,66.15,27327.0,62.0441,62.0629,61.9785,62.0347,27327.0
2021-03-11 13:55:00,66.15,66.2,66.09,66.15,39264.0,62.0347,62.0816,61.9785,62.0347,39264.0
2021-03-11 14:00:00,66.16,66.3,66.15,66.26,26117.0,62.0441,62.1754,62.0347,62.1379,26117.0
2021-03-11 14:05:00,66.25,66.25,66.13,66.2,25100.0,62.1285,62.1285,62.016,62.0816,25100.0
2021-03-11 14:10:00,66.21,66.23,66.19,66.21,21358.0,62.091,62.1098,62.0722,62.091,21358.0
2021-03-11 14:15:00,66.2,66.33,66.18,66.29,43534.0,62.0816,62.2035,62.0629,62.166,43534.0
2021-03-11 14:20:00,66.31,66.32,66.24,66.32,22014.0,62.1848,62.1942,62.1191,62.1942,22014.0
2021-03-11 14:25:00,66.33,66.37,66.23,66.37,50928.0,62.2035,62.241,62.1098,62.241,50928.0
2021-03-11 14:30:00,66.36,66.38,66.28,66.29,36306.0,62.2317,62.2504,62.1566,62.166,36306.0
2021-03-11 14:35:00,66.27,66.27,66.11,66.15,31879.0,62.1473,62.1473,61.9972,62.0347,31879.0
2021-03-11 14:40:00,66.15,66.24,66.13,66.22,24788.0,62.0347,62.1191,62.016,62.1004,24788.0
2021-03-11 14:45:00,66.22,66.24,66.06,66.07,25286.0,62.1004,62.1191,61.9503,61.9597,25286.0
2021-03-11 14:50:00,66.09,66.16,66.08,66.15,36749.0,61.9785,62.0441,61.9691,62.0347,36749.0
2021-03-11 14:55:00,66.14,66.17,66.1,66.16,32344.0,62.0254,62.0535,61.9878,62.0441,32344.0
2021-03-11 15:00:00,66.14,66.23,66.12,66.21,35096.0,62.0254,62.1098,62.0066,62.091,35096.0
2021-03-11 15:05:00,66.2,66.21,66.04,66.08,23929.0,62.0816,62.091,61.9316,61.9691,23929.0
2021-03-11 15:10:00,66.08,66.08,66.01,66.06,28493.0,61.9691,61.9691,61.9034,61.9503,28493.0
2021-03-11 15:15:00,66.06,66.12,66.03,66.09,56394.0,61.9503,62.0066,61.9222,61.9785,56394.0
2021-03-11 15:20:00,66.08,66.13,66.06,66.1,32391.0,61.9691,62.016,61.9503,61.9878,32391.0
2021-03-11 15:25:00,66.1,66.16,66.05,66.12,37267.0,61.9878,62.0441,61.9409,62.0066,37267.0
2021-03-11 15:30:00,66.14,66.15,66.01,66.03,39615.0,62.0254,62.0347,61.9034,61.9222,39615.0
2021-03-11 15:35:00,66.03,66.05,65.94,66.01,38590.0,61.9222,61.9409,61.8378,61.9034,38590.0
2021-03-11 15:40:00,66.01,66.01,65.87,65.9,32434.0,61.9034,61.9034,61.7721,61.8003,32434.0
2021-03-11 15:45:00,65.91,65.96,65.9,65.94,43492.0,61.8097,61.8565,61.8003,61.8378,43492.0
2021-03-11 15:50:00,65.93,65.97,65.85,65.95,107560.0,61.8284,61.8659,61.7534,61.8472,107560.0
2021-03-11 15:55:00,65.95,66.09,65.94,66.07,372876.0,61.8472,61.9785,61.8378,61.9597,372876.0
2021-03-12 09:30:00,66.27,66.64,66.16,66.64,134101.0,62.1473,62.4942,62.0441,62.4942,134101.0
2021-03-12 09:35:00,66.62,66.74,66.51,66.71,51836.0,62.4755,62.588,62.3723,62.5599,51836.0
2021-03-12 09:40:00,66.72,66.91,66.56,66.69,42674.0,62.5693,62.7474,62.4192,62.5411,42674.0
2021-03-12 09:45:00,66.67,66.72,66.55,66.63,35522.0,62.5224,62.5693,62.4098,62.4849,35522.0
2021-03-12 09:50:00,66.65,66.66,66.48,66.55,37973.0,62.5036,62.513,62.3442,62.4098,37973.0
2021-03-12 09:55:00,66.56,66.72,66.56,66.69,23726.0,62.4192,62.5693,62.4192,62.5411,23726.0
2021-03-12 10:00:00,66.67,66.78,66.55,66.78,41850.0,62.5224,62.6255,62.4098,62.6255,41850.0
2021-03-12 10:05:00,66.79,66.87,66.77,66.79,59075.0,62.6349,62.7099,62.6162,62.6349,59075.0
2021-03-12 10:10:00,66.81,66.84,66.65,66.75,52906.0,62.6537,62.6818,62.5036,62.5974,52906.0
2021-03-12 10:15:00,66.7,66.73,66.56,66.72,55261.0,62.5505,62.5786,62.4192,62.5693,55261.0
2021-03-12 10:20:00,66.72,66.83,66.63,66.64,23935.0,62.5693,62.6724,62.4849,62.4942,23935.0
2021-03-12 10:25:00,66.64,66.8,66.61,66.79,61631.0,62.4942,62.6443,62.4661,62.6349,61631.0
2021-03-12 10:30:00,66.77,66.9,66.72,66.89,47929.0,62.6162,62.7381,62.5693,62.7287,47929.0
2021-03-12 10:35:00,66.88,66.88,66.78,66.81,37536.0,62.7193,62.7193,62.6255,62.6537,37536.0
2021-03-12 10:40:00,66.83,66.91,66.77,66.77,38085.0,62.6724,62.7474,62.6162,62.6162,38085.0
2021-03-12 10:45:00,66.77,66.88,66.73,66.87,73795.0,62.6162,62.7193,62.5786,62.7099,73795.0
2021-03-12 10:50:00,66.87,66.93,66.64,66.75,68988.0,62.7099,62.7662,62.4942,62.5974,68988.0
2021-03-12 10:55:00,66.76,66.86,66.72,66.84,37285.0,62.6068,62.7006,62.5693,62.6818,37285.0
2021-03-12 11:00:00,66.84,66.93,66.8,66.84,50739.0,62.6818,62.7662,62.6443,62.6818,50739.0
2021-03-12 11:05:00,66.83,67.08,66.83,67.03,57508.0,62.6724,62.9069,62.6724,62.86,57508.0
2021-03-12 11:10:00,67.04,67.14,67.03,67.1,38253.0,62.8694,62.9631,62.86,62.9256,38253.0
2021-03-12 11:15:00,67.11,67.15,66.99,67.02,66104.0,62.935,62.9725,62.8225,62.8506,66104.0
2021-03-12 11:20:00,67.02,67.09,66.99,67.02,88956.0,62.8506,62.9162,62.8225,62.8506,88956.0
2021-03-12 11:25:00,67.01,67.06,66.99,67.04,90454.0,62.8412,62.8881,62.8225,62.8694,90454.0
2021-03-12 11:30:00,67.04,67.09,66.99,67.0,33089.0,62.8694,62.9162,62.8225,62.8318,33089.0
2021-03-12 11:35:00,67.0,67.1,66.98,67.06,48878.0,62.8318,62.9256,62.8131,62.8881,48878.0
2021-03-12 11:40:00,67.05,67.21,67.04,67.17,31205.0,62.8787,63.0288,62.8694,62.9913,31205.0
2021-03-12 11:45:00,67.19,67.23,67.15,67.23,38586.0,63.01,63.0475,62.9725,63.0475,38586.0
2021-03-12 11:50:00,67.23,67.3,67.08,67.09,47142.0,63.0475,63.1132,62.9069,62.9162,47142.0
2021-03-12 11:55:00,67.09,67.09,66.9,66.96,29542.0,62.9162,62.9162,62.7381,62.7943,29542.0
2021-03-12 12:00:00,66.95,66.99,66.86,66.88,20159.0,62.785,62.8225,62.7006,62.7193,20159.0
2021-03-12 12:05:00,66.86,66.93,66.84,66.93,39367.0,62.7006,62.7662,62.6818,62.7662,39367.0
2021-03-12 12:10:00,66.93,66.98,66.89,66.96,26504.0,62.7662,62.8131,62.7287,62.7943,26504.0
2021-03-12 12:15:00,66.97,67.04,66.97,67.01,34430.0,62.8037,62.8694,62.8037,62.8412,34430.0
2021-03-12 12:20:00,67.01,67.04,66.97,67.01,53833.0,62.8412,62.8694,62.8037,62.8412,53833.0
2021-03-12 12:25:00,67.01,67.01,66.89,66.89,28115.0,62.8412,62.8412,62.7287,62.7287,28115.0
2021-03-12 12:30:00,66.89,66.9,66.79,66.8,36252.0,62.7287,62.7381,62.6349,62.6443,36252.0
2021-03-12 12:35:00,66.8,66.86,66.77,66.78,24507.0,62.6443,62.7006,62.6162,62.6255,24507.0
2021-03-12 12:40:00,66.78,66.8,66.69,66.7,24654.0,62.6255,62.6443,62.5411,62.5505,24654.0
2021-03-12 12:45:00,66.68,66.78,66.67,66.75,29885.0,62.5318,62.6255,62.5224,62.5974,29885.0
2021-03-12 12:50:00,66.75,66.8,66.64,66.8,48551.0,62.5974,62.6443,62.4942,62.6443,48551.0
2021-03-12 12:55:00,66.79,66.79,66.7,66.75,28864.0,62.6349,62.6349,62.5505,62.5974,28864.0
2021-03-12 13:00:00,66.75,66.76,66.57,66.61,26435.0,62.5974,62.6068,62.4286,62.4661,26435.0
2021-03-12 13:05:00,66.62,66.69,66.62,66.65,20661.0,62.4755,62.5411,62.4755,62.5036,20661.0
2021-03-12 13:10:00,66.65,66.68,66.6,66.6,18496.0,62.5036,62.5318,62.4567,62.4567,18496.0
2021-03-12 13:15:00,66.59,66.63,66.51,66.53,18514.0,62.4474,62.4849,62.3723,62.3911,18514.0
2021-03-12 13:20:00,66.53,66.67,66.52,66.61,28209.0,62.3911,62.5224,62.3817,62.4661,28209.0
2021-03-12 13:25:00,66.6,66.73,66.6,66.72,31303.0,62.4567,62.5786,62.4567,62.5693,31303.0
2021-03-12 13:30:00,66.7,66.72,66.6,66.61,13807.0,62.5505,62.5693,62.4567,62.4661,13807.0
2021-03-12 13:35:00,66.61,66.62,66.52,66.56,16117.0,62.4661,62.4755,62.3817,62.4192,16117.0
2021-03-12 13:40:00,66.54,66.56,66.5,66.53,20522.0,62.4005,62.4192,62.363,62.3911,20522.0
2021-03-12 13:45:00,66.51,66.53,66.44,66.46,12215.0,62.3723,62.3911,62.3067,62.3254,12215.0
2021-03-12 13:50:00,66.46,66.53,66.44,66.53,23274.0,62.3254,62.3911,62.3067,62.3911,23274.0
2021-03-12 13:55:00,66.53,66.62,66.52,66.62,35002.0,62.3911,62.4755,62.3817,62.4755,35002.0
2021-03-12 14:00:00,66.61,66.7,66.61,66.65,18039.0,62.4661,62.5505,62.4661,62.5036,18039.0
2021-03-12 14:05:00,66.64,66.77,66.64,66.76,27209.0,62.4942,62.6162,62.4942,62.6068,27209.0
2021-03-12 14:10:00,66.77,66.88,66.75,66.86,54079.0,62.6162,62.7193,62.5974,62.7006,54079.0
2021-03-12 14:15:00,66.86,66.86,66.76,66.8,25502.0,62.7006,62.7006,62.6068,62.6443,25502.0
2021-03-12 14:20:00,66.8,66.91,66.77,66.85,31159.0,62.6443,62.7474,62.6162,62.6912,31159.0
2021-03-12 14:25:00,66.84,66.91,66.81,66.9,32753.0,62.6818,62.7474,62.6537,62.7381,32753.0
2021-03-12 14:30:00,66.9,66.92,66.72,66.73,26703.0,62.7381,62.7568,62.5693,62.5786,26703.0
2021-03-12 14:35:00,66.73,66.73,66.63,66.63,17058.0,62.5786,62.5786,62.4849,62.4849,17058.0
2021-03-12 14:40:00,66.63,66.66,66.57,66.62,25340.0,62.4849,62.513,62.4286,62.4755,25340.0
2021-03-12 14:45:00,66.63,66.79,66.62,66.79,35911.0,62.4849,62.6349,62.4755,62.6349,35911.0
2021-03-12 14:50:00,66.78,66.8,66.74,66.75,64661.0,62.6255,62.6443,62.588,62.5974,64661.0
2021-03-12 14:55:00,66.75,66.85,66.73,66.83,45267.0,62.5974,62.6912,62.5786,62.6724,45267.0
2021-03-12 15:00:00,66.84,66.84,66.75,66.77,48430.0,62.6818,62.6818,62.5974,62.6162,48430.0
2021-03-12 15:05:00,66.78,66.97,66.76,66.92,59310.0,62.6255,62.8037,62.6068,62.7568,59310.0
2021-03-12 15:10:00,66.91,66.93,66.86,66.87,47257.0,62.7474,62.7662,62.7006,62.7099,47257.0
2021-03-12 15:15:00,66.87,66.98,66.81,66.97,41106.0,62.7099,62.8131,62.6537,62.8037,41106.0
2021-03-12 15:20:00,66.97,67.03,66.93,66.94,29975.0,62.8037,62.86,62.7662,62.7756,29975.0
2021-03-12 15:25:00,66.95,67.04,66.94,67.02,53154.0,62.785,62.8694,62.7756,62.8506,53154.0
2021-03-12 15:30:00,67.01,67.07,66.93,66.93,76835.0,62.8412,62.8975,62.7662,62.7662,76835.0
2021-03-12 15:35:00,66.93,67.04,66.91,67.02,66326.0,62.7662,62.8694,62.7474,62.8506,66326.0
2021-03-12 15:40:00,67.02,67.12,67.02,67.04,67623.0,62.8506,62.9444,62.8506,62.8694,67623.0
2021-03-12 15:45:00,67.05,67.1,66.97,66.97,160094.0,62.8787,62.9256,62.8037,62.8037,160094.0
2021-03-12 15:50:00,66.96,67.02,66.87,66.91,314448.0,62.7943,62.8506,62.7099,62.7474,314448.0
2021-03-12 15:55:00,66.91,67.03,66.78,66.85,525261.0,62.7474,62.86,62.6255,62.6912,525261.0
2021-03-15 09:30:00,67.0,67.27,66.86,67.15,134044.0,62.8318,63.0851,62.7006,62.9725,134044.0
2021-03-15 09:35:00,67.15,67.15,66.89,66.95,59031.0,62.9725,62.9725,62.7287,62.785,59031.0
2021-03-15 09:40:00,66.95,66.96,66.69,66.83,40165.0,62.785,62.7943,62.5411,62.6724,40165.0
2021-03-15 09:45:00,66.82,66.88,66.56,66.63,36962.0,62.663,62.7193,62.4192,62.4849,36962.0
2021-03-15 09:50:00,66.6,66.66,66.54,66.62,43696.0,62.4567,62.513,62.4005,62.4755,43696.0
2021-03-15 09:55:00,66.62,66.66,66.48,66.55,55127.0,62.4755,62.513,62.3442,62.4098,55127.0
2021-03-15 10:00:00,66.52,66.52,66.39,66.46,36427.0,62.3817,62.3817,62.2598,62.3254,36427.0
2021-03-15 10:05:00,66.47,66.55,66.43,66.43,21612.0,62.3348,62.4098,62.2973,62.2973,21612.0
2021-03-15 10:10:00,66.44,66.51,66.39,66.51,23167.0,62.3067,62.3723,62.2598,62.3723,23167.0
2021-03-15 10:15:00,66.51,66.53,66.39,66.49,25617.0,62.3723,62.3911,62.2598,62.3536,25617.0
2021-03-15 10:20:00,66.48,66.59,66.43,66.59,25001.0,62.3442,62.4474,62.2973,62.4474,25001.0
2021-03-15 10:25:00,66.58,66.67,66.45,66.5,68527.0,62.438,62.5224,62.3161,62.363,68527.0
2021-03-15 10:30:00,66.51,66.54,66.43,66.52,25512.0,62.3723,62.4005,62.2973,62.3817,25512.0
2021-03-15 10:35:00,66.52,66.64,66.4,66.43,97352.0,62.3817,62.4942,62.2692,62.2973,97352.0
2021-03-15 10:40:00,66.42,66.75,66.42,66.72,72633.0,62.2879,62.5974,62.2879,62.5693,72633.0
2021-03-15 10:45:00,66.72,66.72,66.57,66.58,24858.0,62.5693,62.5693,62.4286,62.438,24858.0
2021-03-15 10:50:00,66.58,66.6,66.44,66.48,23117.0,62.438,62.4567,62.3067,62.3442,23117.0
2021-03-15 10:55:00,66.46,66.67,66.45,66.66,27030.0,62.3254,62.5224,62.3161,62.513,27030.0
2021-03-15 11:00:00,66.66,66.87,66.64,66.85,29056.0,62.513,62.7099,62.4942,62.6912,29056.0
2021-03-15 11:05:00,66.86,67.02,66.85,67.02,25099.0,62.7006,62.8506,62.6912,62.8506,25099.0
2021-03-15 11:10:00,67.02,67.05,66.98,67.04,22229.0,62.8506,62.8787,62.8131,62.8694,22229.0
2021-03-15 11:15:00,67.03,67.04,66.94,66.95,65294.0,62.86,62.8694,62.7756,62.785,65294.0
2021-03-15 11:20:00,66.95,67.19,66.91,67.16,41400.0,62.785,63.01,62.7474,62.9819,41400.0
2021-03-15 11:25:00,67.16,67.2,66.94,66.97,43697.0,62.9819,63.0194,62.7756,62.8037,43697.0
2021-03-15 11:30:00,66.96,66.97,66.75,66.8,22400.0,62.7943,62.8037,62.5974,62.6443,22400.0
2021-03-15 11:35:00,66.78,66.8,66.72,66.78,19604.0,62.6255,62.6443,62.5693,62.6255,19604.0
2021-03-15 11:40:00,66.78,67.03,66.78,66.97,30720.0,62.6255,62.86,62.6255,62.8037,30720.0
2021-03-15 11:45:00,66.98,67.04,66.95,67.01,20083.0,62.8131,62.8694,62.785,62.8412,20083.0
2021-03-15 11:50:00,67.01,67.09,66.99,67.02,24541.0,62.8412,62.9162,62.8225,62.8506,24541.0
2021-03-15 11:55:00,67.02,67.07,66.97,67.0,16175.0,62.8506,62.8975,62.8037,62.8318,16175.0
2021-03-15 12:00:00,66.99,67.07,66.98,67.04,13228.0,62.8225,62.8975,62.8131,62.8694,13228.0
2021-03-15 12:05:00,67.05,67.17,66.98,67.17,24445.0,62.8787,62.9913,62.8131,62.9913,24445.0
2021-03-15 12:10:00,67.18,67.27,67.15,67.27,16607.0,63.0007,63.0851,62.9725,63.0851,16607.0
2021-03-15 12:15:00,67.26,67.43,67.25,67.42,41457.0,63.0757,63.2351,63.0663,63.2257,41457.0
2021-03-15 12:20:00,67.41,67.46,67.36,67.42,24632.0,63.2163,63.2632,63.1695,63.2257,24632.0
2021-03-15 12:25:00,67.43,67.5,67.42,67.43,23608.0,63.2351,63.3007,63.2257,63.2351,23608.0
2021-03-15 12:30:00,67.42,67.51,67.42,67.49,45334.0,63.2257,63.3101,63.2257,63.2914,45334.0
2021-03-15 12:35:00,67.48,67.5,67.41,67.5,25466.0,63.282,63.3007,63.2163,63.3007,25466.0
2021-03-15 12:40:00,67.49,67.7,67.49,67.7,30545.0,63.2914,63.4883,63.2914,63.4883,30545.0
2021-03-15 12:45:00,67.71,67.74,67.63,67.71,29583.0,63.4977,63.5258,63.4227,63.4977,29583.0
2021-03-15 12:50:00,67.71,67.76,67.68,67.75,22682.0,63.4977,63.5446,63.4695,63.5352,22682.0
2021-03-15 12:55:00,67.74,67.83,67.73,67.78,39352.0,63.5258,63.6102,63.5164,63.5633,39352.0
2021-03-15 13:00:00,67.79,67.94,67.79,67.93,47425.0,63.5727,63.7134,63.5727,63.704,47425.0
2021-03-15 13:05:00,67.93,67.93,67.82,67.85,34836.0,63.704,63.704,63.6008,63.629,34836.0
2021-03-15 13:10:00,67.85,67.93,67.8,67.9,28290.0,63.629,63.704,63.5821,63.6759,28290.0
2021-03-15 13:15:00,67.9,67.94,67.86,67.93,32534.0,63.6759,63.7134,63.6383,63.704,32534.0
2021-03-15 13:20:00,67.93,67.98,67.9,67.93,52161.0,63.704,63.7509,63.6759,63.704,52161.0
2021-03-15 13:25:00,67.93,67.94,67.84,67.9,21879.0,63.704,63.7134,63.6196,63.6759,21879.0
2021-03-15 13:30:00,67.89,67.93,67.87,67.92,28517.0,63.6665,63.704,63.6477,63.6946,28517.0
2021-03-15 13:35:00,67.92,67.92,67.84,67.89,28564.0,63.6946,63.6946,63.6196,63.6665,28564.0
2021-03-15 13:40:00,67.9,67.94,67.83,67.84,24274.0,63.6759,63.7134,63.6102,63.6196,24274.0
2021-03-15 13:45:00,67.82,67.83,67.72,67.8,24003.0,63.6008,63.6102,63.5071,63.5821,24003.0
2021-03-15 13:50:00,67.8,67.87,67.77,67.85,27133.0,63.5821,63.6477,63.5539,63.629,27133.0
2021-03-15 13:55:00,67.85,67.85,67.72,67.78,26924.0,63.629,63.629,63.5071,63.5633,26924.0
2021-03-15 14:00:00,67.79,67.9,67.78,67.87,26877.0,63.5727,63.6759,63.5633,63.6477,26877.0
2021-03-15 14:05:00,67.87,67.87,67.76,67.79,23081.0,63.6477,63.6477,63.5446,63.5727,23081.0
2021-03-15 14:10:00,67.81,67.83,67.74,67.74,43122.0,63.5915,63.6102,63.5258,63.5258,43122.0
2021-03-15 14:15:00,67.73,67.77,67.66,67.68,30297.0,63.5164,63.5539,63.4508,63.4695,30297.0
2021-03-15 14:20:00,67.67,67.72,67.63,67.71,31510.0,63.4602,63.5071,63.4227,63.4977,31510.0
2021-03-15 14:25:00,67.7,67.78,67.65,67.78,38892.0,63.4883,63.5633,63.4414,63.5633,38892.0
2021-03-15 14:30:00,67.78,67.85,67.71,67.82,37999.0,63.5633,63.629,63.4977,63.6008,37999.0
2021-03-15 14:35:00,67.81,67.85,67.72,67.75,35683.0,63.5915,63.629,63.5071,63.5352,35683.0
2021-03-15 14:40:00,67.74,67.76,67.65,67.7,35982.0,63.5258,63.5446,63.4414,63.4883,35982.0
2021-03-15 14:45:00,67.7,67.7,67.52,67.52,27936.0,63.4883,63.4883,63.3195,63.3195,27936.0
2021-03-15 14:50:00,67.52,67.64,67.45,67.63,50419.0,63.3195,63.432,63.2539,63.4227,50419.0
2021-03-15 14:55:00,67.62,67.72,67.61,67.68,40444.0,63.4133,63.5071,63.4039,63.4695,40444.0
2021-03-15 15:00:00,67.67,67.71,67.59,67.64,36616.0,63.4602,63.4977,63.3851,63.432,36616.0
2021-03-15 15:05:00,67.63,67.68,67.57,67.64,37444.0,63.4227,63.4695,63.3664,63.432,37444.0
2021-03-15 15:10:00,67.64,67.72,67.61,67.68,27431.0,63.432,63.5071,63.4039,63.4695,27431.0
2021-03-15 15:15:00,67.7,67.74,67.64,67.65,66893.0,63.4883,63.5258,63.432,63.4414,66893.0
2021-03-15 15:20:00,67.66,67.71,67.63,67.66,42642.0,63.4508,63.4977,63.4227,63.4508,42642.0
2021-03-15 15:25:00,67.66,67.74,67.65,67.69,51705.0,63.4508,63.5258,63.4414,63.4789,51705.0
2021-03-15 15:30:00,67.7,67.72,67.49,67.59,87600.0,63.4883,63.5071,63.2914,63.3851,87600.0
2021-03-15 15:35:00,67.58,67.63,67.56,67.59,61042.0,63.3758,63.4227,63.357,63.3851,61042.0
2021-03-15 15:40:00,67.59,67.68,67.56,67.61,72488.0,63.3851,63.4695,63.357,63.4039,72488.0
2021-03-15 15:45:00,67.61,67.77,67.61,67.67,84851.0,63.4039,63.5539,63.4039,63.4602,84851.0
2021-03-15 15:50:00,67.66,67.82,67.62,67.81,160735.0,63.4508,63.6008,63.4133,63.5915,160735.0
2021-03-15 15:55:00,67.81,68.05,67.81,68.01,386145.0,63.5915,63.8165,63.5915,63.779,386145.0
2021-03-16 09:30:00,67.81,67.81,67.23,67.48,133679.0,63.5915,63.5915,63.0475,63.282,133679.0
2021-03-16 09:35:00,67.53,67.53,67.21,67.38,26654.0,63.3289,63.3289,63.0288,63.1882,26654.0
2021-03-16 09:40:00,67.38,67.4,67.25,67.28,34508.0,63.1882,63.207,63.0663,63.0944,34508.0
2021-03-16 09:45:00,67.3,67.38,67.26,67.31,42622.0,63.1132,63.1882,63.0757,63.1226,42622.0
2021-03-16 09:50:00,67.31,67.4,67.22,67.26,47012.0,63.1226,63.207,63.0382,63.0757,47012.0
2021-03-16 09:55:00,67.25,67.31,67.22,67.22,24490.0,63.0663,63.1226,63.0382,63.0382,24490.0
2021-03-16 10:00:00,67.22,67.31,67.16,67.25,41782.0,63.0382,63.1226,62.9819,63.0663,41782.0
2021-03-16 10:05:00,67.25,67.37,67.18,67.21,32029.0,63.0663,63.1788,63.0007,63.0288,32029.0
2021-03-16 10:10:00,67.22,67.26,67.1,67.25,20049.0,63.0382,63.0757,62.9256,63.0663,20049.0
2021-03-16 10:15:00,67.23,67.33,67.19,67.25,23654.0,63.0475,63.1413,63.01,63.0663,23654.0
2021-03-16 10:20:00,67.28,67.29,67.11,67.14,13176.0,63.0944,63.1038,62.935,62.9631,13176.0
2021-03-16 10:25:00,67.13,67.17,67.04,67.17,19544.0,62.9538,62.9913,62.8694,62.9913,19544.0
2021-03-16 10:30:00,67.17,67.23,67.17,67.19,20760.0,62.9913,63.0475,62.9913,63.01,20760.0
2021-03-16 10:35:00,67.18,67.34,67.18,67.25,30609.0,63.0007,63.1507,63.0007,63.0663,30609.0
2021-03-16 10:40:00,67.25,67.31,67.17,67.18,22104.0,63.0663,63.1226,62.9913,63.0007,22104.0
2021-03-16 10:45:00,67.2,67.22,67.06,67.08,29127.0,63.0194,63.0382,62.8881,62.9069,29127.0
2021-03-16 10:50:00,67.1,67.14,67.06,67.08,36263.0,62.9256,62.9631,62.8881,62.9069,36263.0
2021-03-16 10:55:00,67.08,67.09,66.9,66.93,29715.0,62.9069,62.9162,62.7381,62.7662,29715.0
2021-03-16 11:00:00,66.93,66.95,66.78,66.78,32635.0,62.7662,62.785,62.6255,62.6255,32635.0
2021-03-16 11:05:00,66.79,66.89,66.79,66.82,24081.0,62.6349,62.7287,62.6349,62.663,24081.0
2021-03-16 11:10:00,66.82,66.82,66.65,66.68,22900.0,62.663,62.663,62.5036,62.5318,22900.0
2021-03-16 11:15:00,66.67,66.83,66.67,66.79,27141.0,62.5224,62.6724,62.5224,62.6349,27141.0
2021-03-16 11:20:00,66.79,66.86,66.73,66.75,23481.0,62.6349,62.7006,62.5786,62.5974,23481.0
2021-03-16 11:25:00,66.75,66.83,66.74,66.78,20755.0,62.5974,62.6724,62.588,62.6255,20755.0
2021-03-16 11:30:00,66.78,66.86,66.76,66.86,27119.0,62.6255,62.7006,62.6068,62.7006,27119.0
2021-03-16 11:35:00,66.84,66.87,66.73,66.76,37738.0,62.6818,62.7099,62.5786,62.6068,37738.0
2021-03-16 11:40:00,66.76,66.77,66.64,66.66,16359.0,62.6068,62.6162,62.4942,62.513,16359.0
2021-03-16 11:45:00,66.67,66.69,66.61,66.63,15537.0,62.5224,62.5411,62.4661,62.4849,15537.0
2021-03-16 11:50:00,66.65,66.73,66.63,66.71,13837.0,62.5036,62.5786,62.4849,62.5599,13837.0
2021-03-16 11:55:00,66.72,66.75,66.66,66.7,15642.0,62.5693,62.5974,62.513,62.5505,15642.0
2021-03-16 12:00:00,66.71,66.74,66.66,66.72,23806.0,62.5599,62.588,62.513,62.5693,23806.0
2021-03-16 12:05:00,66.73,66.8,66.7,66.78,30798.0,62.5786,62.6443,62.5505,62.6255,30798.0
2021-03-16 12:10:00,66.78,66.93,66.71,66.86,29298.0,62.6255,62.7662,62.5599,62.7006,29298.0
2021-03-16 12:15:00,66.85,66.91,66.79,66.81,14564.0,62.6912,62.7474,62.6349,62.6537,14564.0
2021-03-16 12:20:00,66.81,66.89,66.81,66.82,25487.0,62.6537,62.7287,62.6537,62.663,25487.0
2021-03-16 12:25:00,66.81,66.87,66.78,66.87,27759.0,62.6537,62.7099,62.6255,62.7099,27759.0
2021-03-16 12:30:00,66.86,66.97,66.86,66.94,27961.0,62.7006,62.8037,62.7006,62.7756,27961.0
2021-03-16 12:35:00,66.94,66.97,66.91,66.95,15647.0,62.7756,62.8037,62.7474,62.785,15647.0
2021-03-16 12:40:00,66.95,67.02,66.95,66.95,35675.0,62.785,62.8506,62.785,62.785,35675.0
2021-03-16 12:45:00,66.96,67.04,66.96,67.01,17924.0,62.7943,62.8694,62.7943,62.8412,17924.0
2021-03-16 12:50:00,67.03,67.03,66.94,66.97,14275.0,62.86,62.86,62.7756,62.8037,14275.0
2021-03-16 12:55:00,66.97,66.97,66.91,66.91,10315.0,62.8037,62.8037,62.7474,62.7474,10315.0
2021-03-16 13:00:00,66.92,67.0,66.85,66.9,32519.0,62.7568,62.8318,62.6912,62.7381,32519.0
2021-03-16 13:05:00,66.87,66.94,66.81,66.81,28510.0,62.7099,62.7756,62.6537,62.6537,28510.0
2021-03-16 13:10:00,66.82,66.84,66.75,66.76,20530.0,62.663,62.6818,62.5974,62.6068,20530.0
2021-03-16 13:15:00,66.76,66.83,66.75,66.8,42499.0,62.6068,62.6724,62.5974,62.6443,42499.0
2021-03-16 13:20:00,66.81,66.82,66.76,66.8,22683.0,62.6537,62.663,62.6068,62.6443,22683.0
2021-03-16 13:25:00,66.81,66.83,66.74,66.78,309215.0,62.6537,62.6724,62.588,62.6255,309215.0
2021-03-16 13:30:00,66.8,66.8,66.7,66.71,40000.0,62.6443,62.6443,62.5505,62.5599,40000.0
2021-03-16 13:35:00,66.69,66.76,66.67,66.73,17169.0,62.5411,62.6068,62.5224,62.5786,17169.0
2021-03-16 13:40:00,66.73,66.78,66.68,66.68,16575.0,62.5786,62.6255,62.5318,62.5318,16575.0
2021-03-16 13:45:00,66.69,66.73,66.67,66.7,12043.0,62.5411,62.5786,62.5224,62.5505,12043.0
2021-03-16 13:50:00,66.69,66.75,66.67,66.7,30370.0,62.5411,62.5974,62.5224,62.5505,30370.0
2021-03-16 13:55:00,66.7,66.71,66.64,66.65,26666.0,62.5505,62.5599,62.4942,62.5036,26666.0
2021-03-16 14:00:00,66.65,66.67,66.53,66.64,34108.0,62.5036,62.5224,62.3911,62.4942,34108.0
2021-03-16 14:05:00,66.64,66.7,66.56,66.62,26336.0,62.4942,62.5505,62.4192,62.4755,26336.0
2021-03-16 14:10:00,66.61,66.66,66.59,66.61,30368.0,62.4661,62.513,62.4474,62.4661,30368.0
2021-03-16 14:15:00,66.6,66.71,66.57,66.62,60912.0,62.4567,62.5599,62.4286,62.4755,60912.0
2021-03-16 14:20:00,66.62,66.64,66.52,66.54,25407.0,62.4755,62.4942,62.3817,62.4005,25407.0
2021-03-16 14:25:00,66.55,66.55,66.43,66.43,69065.0,62.4098,62.4098,62.2973,62.2973,69065.0
2021-03-16 14:30:00,66.43,66.63,66.42,66.61,205560.0,62.2973,62.4849,62.2879,62.4661,205560.0
2021-03-16 14:35:00,66.61,66.72,66.61,66.72,46763.0,62.4661,62.5693,62.4661,62.5693,46763.0
2021-03-16 14:40:00,66.72,66.74,66.61,66.64,73220.0,62.5693,62.588,62.4661,62.4942,73220.0
2021-03-16 14:45:00,66.64,66.74,66.64,66.7,111150.0,62.4942,62.588,62.4942,62.5505,111150.0
2021-03-16 14:50:00,66.7,66.84,66.61,66.73,95935.0,62.5505,62.6818,62.4661,62.5786,95935.0
2021-03-16 14:55:00,66.73,66.78,66.66,66.71,57617.0,62.5786,62.6255,62.513,62.5599,57617.0
2021-03-16 15:00:00,66.71,66.8,66.65,66.76,39880.0,62.5599,62.6443,62.5036,62.6068,39880.0
2021-03-16 15:05:00,66.75,66.78,66.72,66.76,38398.0,62.5974,62.6255,62.5693,62.6068,38398.0
2021-03-16 15:10:00,66.77,66.9,66.77,66.85,38711.0,62.6162,62.7381,62.6162,62.6912,38711.0
2021-03-16 15:15:00,66.86,66.86,66.79,66.82,27727.0,62.7006,62.7006,62.6349,62.663,27727.0
2021-03-16 15:20:00,66.82,66.83,66.77,66.81,33653.0,62.663,62.6724,62.6162,62.6537,33653.0
2021-03-16 15:25:00,66.82,66.9,66.78,66.79,31269.0,62.663,62.7381,62.6255,62.6349,31269.0
2021-03-16 15:30:00,66.8,66.82,66.7,66.78,74788.0,62.6443,62.663,62.5505,62.6255,74788.0
2021-03-16 15:35:00,66.78,66.8,66.74,66.78,55958.0,62.6255,62.6443,62.588,62.6255,55958.0
2021-03-16 15:40:00,66.78,66.81,66.65,66.65,55756.0,62.6255,62.6537,62.5036,62.5036,55756.0
2021-03-16 15:45:00,66.66,66.77,66.64,66.67,76490.0,62.513,62.6162,62.4942,62.5224,76490.0
2021-03-16 15:50:00,66.67,66.78,66.64,66.78,154204.0,62.5224,62.6255,62.4942,62.6255,154204.0
2021-03-16 15:55:00,66.78,66.81,66.65,66.7,390716.0,62.6255,62.6537,62.5036,62.5505,390716.0
2021-03-17 09:30:00,66.82,67.0,66.72,66.88,77660.0,62.663,62.8318,62.5693,62.7193,77660.0
2021-03-17 09:35:00,66.88,66.89,66.68,66.81,46576.0,62.7193,62.7287,62.5318,62.6537,46576.0
2021-03-17 09:40:00,66.86,67.05,66.84,67.0,48414.0,62.7006,62.8787,62.6818,62.8318,48414.0
2021-03-17 09:45:00,67.01,67.29,66.97,67.09,39451.0,62.8412,63.1038,62.8037,62.9162,39451.0
2021-03-17 09:50:00,67.06,67.33,67.01,67.31,102004.0,62.8881,63.1413,62.8412,63.1226,102004.0
2021-03-17 09:55:00,67.31,67.53,67.3,67.44,53992.0,63.1226,63.3289,63.1132,63.2445,53992.0
2021-03-17 10:00:00,67.44,67.44,67.21,67.26,35494.0,63.2445,63.2445,63.0288,63.0757,35494.0
2021-03-17 10:05:00,67.28,67.36,67.16,67.34,52038.0,63.0944,63.1695,62.9819,63.1507,52038.0
2021-03-17 10:10:00,67.34,67.41,67.33,67.35,37444.0,63.1507,63.2163,63.1413,63.1601,37444.0
2021-03-17 10:15:00,67.34,67.34,67.12,67.22,35828.0,63.1507,63.1507,62.9444,63.0382,35828.0
2021-03-17 10:20:00,67.21,67.21,67.08,67.13,18473.0,63.0288,63.0288,62.9069,62.9538,18473.0
2021-03-17 10:25:00,67.13,67.3,67.12,67.22,24691.0,62.9538,63.1132,62.9444,63.0382,24691.0
2021-03-17 10:30:00,67.21,67.24,66.95,66.95,19798.0,63.0288,63.0569,62.785,62.785,19798.0
2021-03-17 10:35:00,66.99,67.06,66.9,66.98,26603.0,62.8225,62.8881,62.7381,62.8131,26603.0
2021-03-17 10:40:00,66.99,67.04,66.87,66.88,22078.0,62.8225,62.8694,62.7099,62.7193,22078.0
2021-03-17 10:45:00,66.85,66.96,66.82,66.91,35057.0,62.6912,62.7943,62.663,62.7474,35057.0
2021-03-17 10:50:00,66.91,66.99,66.86,66.98,43080.0,62.7474,62.8225,62.7006,62.8131,43080.0
2021-03-17 10:55:00,66.97,67.09,66.9,66.9,42280.0,62.8037,62.9162,62.7381,62.7381,42280.0
2021-03-17 11:00:00,66.9,67.19,66.9,67.1,35378.0,62.7381,63.01,62.7381,62.9256,35378.0
2021-03-17 11:05:00,67.1,67.27,67.09,67.21,23813.0,62.9256,63.0851,62.9162,63.0288,23813.0
2021-03-17 11:10:00,67.23,67.5,67.23,67.5,69165.0,63.0475,63.3007,63.0475,63.3007,69165.0
2021-03-17 11:15:00,67.48,67.51,67.36,67.4,34887.0,63.282,63.3101,63.1695,63.207,34887.0
2021-03-17 11:20:00,67.42,67.52,67.36,67.42,22275.0,63.2257,63.3195,63.1695,63.2257,22275.0
2021-03-17 11:25:00,67.42,67.53,67.42,67.53,21229.0,63.2257,63.3289,63.2257,63.3289,21229.0
2021-03-17 11:30:00,67.52,67.63,67.49,67.6,24943.0,63.3195,63.4227,63.2914,63.3945,24943.0
2021-03-17 11:35:00,67.61,67.68,67.59,67.68,25472.0,63.4039,63.4695,63.3851,63.4695,25472.0
2021-03-17 11:40:00,67.67,67.72,67.64,67.66,16242.0,63.4602,63.5071,63.432,63.4508,16242.0
2021-03-17 11:45:00,67.66,67.71,67.64,67.67,18175.0,63.4508,63.4977,63.432,63.4602,18175.0
2021-03-17 11:50:00,67.68,67.77,67.67,67.71,21761.0,63.4695,63.5539,63.4602,63.4977,21761.0
2021-03-17 11:55:00,67.7,67.84,67.7,67.72,33059.0,63.4883,63.6196,63.4883,63.5071,33059.0
2021-03-17 12:00:00,67.72,67.78,67.68,67.71,22028.0,63.5071,63.5633,63.4695,63.4977,22028.0
2021-03-17 12:05:00,67.7,67.75,67.65,67.73,29106.0,63.4883,63.5352,63.4414,63.5164,29106.0
2021-03-17 12:10:00,67.72,67.74,67.57,67.6,15521.0,63.5071,63.5258,63.3664,63.3945,15521.0
2021-03-17 12:15:00,67.59,67.59,67.45,67.46,42326.0,63.3851,63.3851,63.2539,63.2632,42326.0
2021-03-17 12:20:00,67.46,67.5,67.38,67.39,12941.0,63.2632,63.3007,63.1882,63.1976,12941.0
2021-03-17 12:25:00,67.38,67.44,67.35,67.42,17249.0,63.1882,63.2445,63.1601,63.2257,17249.0
2021-03-17 12:30:00,67.42,67.44,67.36,67.38,29192.0,63.2257,63.2445,63.1695,63.1882,29192.0
2021-03-17 12:35:00,67.38,67.41,67.34,67.4,44933.0,63.1882,63.2163,63.1507,63.207,44933.0
2021-03-17 12:40:00,67.39,67.43,67.32,67.38,43941.0,63.1976,63.2351,63.1319,63.1882,43941.0
2021-03-17 12:45:00,67.37,67.37,67.27,67.31,21786.0,63.1788,63.1788,63.0851,63.1226,21786.0
2021-03-17 12:50:00,67.32,67.43,67.3,67.42,19780.0,63.1319,63.2351,63.1132,63.2257,19780.0
2021-03-17 12:55:00,67.45,67.45,67.32,67.38,25624.0,63.2539,63.2539,63.1319,63.1882,25624.0
2021-03-17 13:00:00,67.39,67.43,67.34,67.36,26029.0,63.1976,63.2351,63.1507,63.1695,26029.0
2021-03-17 13:05:00,67.37,67.43,67.29,67.33,31179.0,63.1788,63.2351,63.1038,63.1413,31179.0
2021-03-17 13:10:00,67.35,67.37,67.23,67.29,18714.0,63.1601,63.1788,63.0475,63.1038,18714.0
2021-03-17 13:15:00,67.28,67.37,67.2,67.35,28046.0,63.0944,63.1788,63.0194,63.1601,28046.0
2021-03-17 13:20:00,67.35,67.4,67.3,67.34,33417.0,63.1601,63.207,63.1132,63.1507,33417.0
2021-03-17 13:25:00,67.36,67.43,67.34,67.39,29787.0,63.1695,63.2351,63.1507,63.1976,29787.0
2021-03-17 13:30:00,67.37,67.41,67.32,67.4,33107.0,63.1788,63.2163,63.1319,63.207,33107.0
2021-03-17 13:35:00,67.41,67.46,67.3,67.32,28751.0,63.2163,63.2632,63.1132,63.1319,28751.0
2021-03-17 13:40:00,67.31,67.34,67.28,67.3,37180.0,63.1226,63.1507,63.0944,63.1132,37180.0
2021-03-17 13:45:00,67.3,67.32,67.26,67.26,30800.0,63.1132,63.1319,63.0757,63.0757,30800.0
2021-03-17 13:50:00,67.25,67.27,67.09,67.17,67721.0,63.0663,63.0851,62.9162,62.9913,67721.0
2021-03-17 13:55:00,67.16,67.29,67.13,67.26,68937.0,62.9819,63.1038,62.9538,63.0757,68937.0
2021-03-17 14:00:00,67.26,67.69,67.25,67.44,75811.0,63.0757,63.4789,63.0663,63.2445,75811.0
2021-03-17 14:05:00,67.48,67.57,67.35,67.52,62457.0,63.282,63.3664,63.1601,63.3195,62457.0
2021-03-17 14:10:00,67.54,67.81,67.54,67.77,66779.0,63.3383,63.5915,63.3383,63.5539,66779.0
2021-03-17 14:15:00,67.78,67.78,67.64,67.7,49913.0,63.5633,63.5633,63.432,63.4883,49913.0
2021-03-17 14:20:00,67.71,67.71,67.5,67.5,28947.0,63.4977,63.4977,63.3007,63.3007,28947.0
2021-03-17 14:25:00,67.52,67.66,67.4,67.44,57346.0,63.3195,63.4508,63.207,63.2445,57346.0
2021-03-17 14:30:00,67.42,67.63,67.37,67.57,45327.0,63.2257,63.4227,63.1788,63.3664,45327.0
2021-03-17 14:35:00,67.58,67.72,67.58,67.66,32854.0,63.3758,63.5071,63.3758,63.4508,32854.0
2021-03-17 14:40:00,67.66,67.74,67.64,67.74,64246.0,63.4508,63.5258,63.432,63.5258,64246.0
2021-03-17 14:45:00,67.73,67.77,67.51,67.55,38999.0,63.5164,63.5539,63.3101,63.3476,38999.0
2021-03-17 14:50:00,67.54,67.6,67.49,67.56,25128.0,63.3383,63.3945,63.2914,63.357,25128.0
2021-03-17 14:55:00,67.55,67.6,67.38,67.43,32727.0,63.3476,63.3945,63.1882,63.2351,32727.0
2021-03-17 15:00:00,67.42,67.53,67.37,67.51,42397.0,63.2257,63.3289,63.1788,63.3101,42397.0
2021-03-17 15:05:00,67.5,67.56,67.49,67.56,44526.0,63.3007,63.357,63.2914,63.357,44526.0
2021-03-17 15:10:00,67.55,67.56,67.41,67.46,42257.0,63.3476,63.357,63.2163,63.2632,42257.0
2021-03-17 15:15:00,67.46,67.52,67.4,67.44,42963.0,63.2632,63.3195,63.207,63.2445,42963.0
2021-03-17 15:20:00,67.44,67.45,67.28,67.29,41271.0,63.2445,63.2539,63.0944,63.1038,41271.0
2021-03-17 15:25:00,67.29,67.32,67.15,67.28,58469.0,63.1038,63.1319,62.9725,63.0944,58469.0
2021-03-17 15:30:00,67.28,67.31,67.23,67.28,85529.0,63.0944,63.1226,63.0475,63.0944,85529.0
2021-03-17 15:35:00,67.28,67.3,67.17,67.17,74181.0,63.0944,63.1132,62.9913,62.9913,74181.0
2021-03-17 15:40:00,67.18,67.25,67.05,67.08,67724.0,63.0007,63.0663,62.8787,62.9069,67724.0
2021-03-17 15:45:00,67.09,67.18,67.08,67.14,76735.0,62.9162,63.0007,62.9069,62.9631,76735.0
2021-03-17 15:50:00,67.14,67.26,67.02,67.22,107683.0,62.9631,63.0757,62.8506,63.0382,107683.0
2021-03-17 15:55:00,67.23,67.34,67.15,67.33,166284.0,63.0475,63.1507,62.9725,63.1413,166284.0
2021-03-18 09:30:00,67.14,67.72,67.14,67.62,149801.0,62.9631,63.5071,62.9631,63.4133,149801.0
2021-03-18 09:35:00,67.62,67.76,67.17,67.23,63450.0,63.4133,63.5446,62.9913,63.0475,63450.0
2021-03-18 09:40:00,67.23,67.27,66.92,66.99,29676.0,63.0475,63.0851,62.7568,62.8225,29676.0
2021-03-18 09:45:00,67.0,67.0,66.71,66.73,45407.0,62.8318,62.8318,62.5599,62.5786,45407.0
2021-03-18 09:50:00,66.73,66.8,66.64,66.69,28206.0,62.5786,62.6443,62.4942,62.5411,28206.0
2021-03-18 09:55:00,66.65,66.76,66.6,66.65,47410.0,62.5036,62.6068,62.4567,62.5036,47410.0
2021-03-18 10:00:00,66.65,66.73,66.53,66.53,52217.0,62.5036,62.5786,62.3911,62.3911,52217.0
2021-03-18 10:05:00,66.52,66.61,66.45,66.61,40159.0,62.3817,62.4661,62.3161,62.4661,40159.0
2021-03-18 10:10:00,66.62,66.63,66.4,66.51,55645.0,62.4755,62.4849,62.2692,62.3723,55645.0
2021-03-18 10:15:00,66.52,66.62,66.44,66.57,32577.0,62.3817,62.4755,62.3067,62.4286,32577.0
2021-03-18 10:20:00,66.59,66.62,66.52,66.59,25284.0,62.4474,62.4755,62.3817,62.4474,25284.0
2021-03-18 10:25:00,66.58,66.71,66.54,66.63,25288.0,62.438,62.5599,62.4005,62.4849,25288.0
2021-03-18 10:30:00,66.65,66.97,66.65,66.95,44589.0,62.5036,62.8037,62.5036,62.785,44589.0
2021-03-18 10:35:00,66.95,67.09,66.88,67.06,47342.0,62.785,62.9162,62.7193,62.8881,47342.0
2021-03-18 10:40:00,67.06,67.22,67.05,67.21,37768.0,62.8881,63.0382,62.8787,63.0288,37768.0
2021-03-18 10:45:00,67.2,67.31,67.15,67.21,41693.0,63.0194,63.1226,62.9725,63.0288,41693.0
2021-03-18 10:50:00,67.22,67.24,67.03,67.17,57994.0,63.0382,63.0569,62.86,62.9913,57994.0
2021-03-18 10:55:00,67.18,67.21,67.06,67.09,36499.0,63.0007,63.0288,62.8881,62.9162,36499.0
2021-03-18 11:00:00,67.1,67.16,66.99,67.13,59332.0,62.9256,62.9819,62.8225,62.9538,59332.0
2021-03-18 11:05:00,67.11,67.2,67.08,67.16,25637.0,62.935,63.0194,62.9069,62.9819,25637.0
2021-03-18 11:10:00,67.15,67.16,67.07,67.09,23242.0,62.9725,62.9819,62.8975,62.9162,23242.0
2021-03-18 11:15:00,67.08,67.14,67.03,67.1,36265.0,62.9069,62.9631,62.86,62.9256,36265.0
2021-03-18 11:20:00,67.1,67.17,67.1,67.14,16467.0,62.9256,62.9913,62.9256,62.9631,16467.0
2021-03-18 11:25:00,67.13,67.2,67.09,67.19,27350.0,62.9538,63.0194,62.9162,63.01,27350.0
2021-03-18 11:30:00,67.2,67.32,67.15,67.26,31147.0,63.0194,63.1319,62.9725,63.0757,31147.0
2021-03-18 11:35:00,67.24,67.26,67.16,67.22,22289.0,63.0569,63.0757,62.9819,63.0382,22289.0
2021-03-18 11:40:00,67.23,67.29,67.19,67.28,22909.0,63.0475,63.1038,63.01,63.0944,22909.0
2021-03-18 11:45:00,67.29,67.42,67.28,67.39,25558.0,63.1038,63.2257,63.0944,63.1976,25558.0
2021-03-18 11:50:00,67.39,67.54,67.33,67.52,37841.0,63.1976,63.3383,63.1413,63.3195,37841.0
2021-03-18 11:55:00,67.51,67.67,67.51,67.64,33170.0,63.3101,63.4602,63.3101,63.432,33170.0
2021-03-18 12:00:00,67.66,67.71,67.62,67.67,24255.0,63.4508,63.4977,63.4133,63.4602,24255.0
2021-03-18 12:05:00,67.66,67.67,67.51,67.62,23850.0,63.4508,63.4602,63.3101,63.4133,23850.0
2021-03-18 12:10:00,67.62,67.62,67.51,67.53,19968.0,63.4133,63.4133,63.3101,63.3289,19968.0
2021-03-18 12:15:00,67.55,67.55,67.46,67.5,20359.0,63.3476,63.3476,63.2632,63.3007,20359.0
2021-03-18 12:20:00,67.51,67.56,67.49,67.54,17295.0,63.3101,63.357,63.2914,63.3383,17295.0
2021-03-18 12:25:00,67.53,67.59,67.49,67.57,18898.0,63.3289,63.3851,63.2914,63.3664,18898.0
2021-03-18 12:30:00,67.57,67.59,67.51,67.52,18980.0,63.3664,63.3851,63.3101,63.3195,18980.0
2021-03-18 12:35:00,67.51,67.52,67.39,67.46,25318.0,63.3101,63.3195,63.1976,63.2632,25318.0
2021-03-18 12:40:00,67.46,67.52,67.42,67.44,28472.0,63.2632,63.3195,63.2257,63.2445,28472.0
2021-03-18 12:45:00,67.44,67.64,67.44,67.64,25437.0,63.2445,63.432,63.2445,63.432,25437.0
2021-03-18 12:50:00,67.64,67.68,67.55,67.65,35725.0,63.432,63.4695,63.3476,63.4414,35725.0
2021-03-18 12:55:00,67.65,67.68,67.43,67.55,43081.0,63.4414,63.4695,63.2351,63.3476,43081.0
2021-03-18 13:00:00,67.55,67.69,67.55,67.68,41610.0,63.3476,63.4789,63.3476,63.4695,41610.0
2021-03-18 13:05:00,67.7,67.73,67.61,67.69,39110.0,63.4883,63.5164,63.4039,63.4789,39110.0
2021-03-18 13:10:00,67.67,67.77,67.65,67.77,24146.0,63.4602,63.5539,63.4414,63.5539,24146.0
2021-03-18 13:15:00,67.76,67.83,67.71,67.81,23211.0,63.5446,63.6102,63.4977,63.5915,23211.0
2021-03-18 13:20:00,67.81,67.82,67.65,67.66,21188.0,63.5915,63.6008,63.4414,63.4508,21188.0
2021-03-18 13:25:00,67.67,67.73,67.66,67.68,18800.0,63.4602,63.5164,63.4508,63.4695,18800.0
2021-03-18 13:30:00,67.69,67.74,67.6,67.73,25024.0,63.4789,63.5258,63.3945,63.5164,25024.0
2021-03-18 13:35:00,67.72,67.75,67.61,67.64,22418.0,63.5071,63.5352,63.4039,63.432,22418.0
2021-03-18 13:40:00,67.63,67.67,67.58,67.58,30780.0,63.4227,63.4602,63.3758,63.3758,30780.0
2021-03-18 13:45:00,67.58,67.58,67.47,67.52,27512.0,63.3758,63.3758,63.2726,63.3195,27512.0
2021-03-18 13:50:00,67.52,67.54,67.45,67.49,19127.0,63.3195,63.3383,63.2539,63.2914,19127.0
2021-03-18 13:55:00,67.48,67.5,67.37,67.44,63060.0,63.282,63.3007,63.1788,63.2445,63060.0
2021-03-18 14:00:00,67.46,67.46,67.24,67.27,26684.0,63.2632,63.2632,63.0569,63.0851,26684.0
2021-03-18 14:05:00,67.27,67.27,67.2,67.2,21000.0,63.0851,63.0851,63.0194,63.0194,21000.0
2021-03-18 14:10:00,67.19,67.19,67.04,67.05,39044.0,63.01,63.01,62.8694,62.8787,39044.0
2021-03-18 14:15:00,67.05,67.08,66.93,67.04,67462.0,62.8787,62.9069,62.7662,62.8694,67462.0
2021-03-18 14:20:00,67.03,67.03,66.9,66.95,46415.0,62.86,62.86,62.7381,62.785,46415.0
2021-03-18 14:25:00,66.95,66.99,66.85,66.88,30946.0,62.785,62.8225,62.6912,62.7193,30946.0
2021-03-18 14:30:00,66.87,66.96,66.72,66.77,43486.0,62.7099,62.7943,62.5693,62.6162,43486.0
2021-03-18 14:35:00,66.76,66.87,66.62,66.84,25733.0,62.6068,62.7099,62.4755,62.6818,25733.0
2021-03-18 14:40:00,66.83,66.83,66.56,66.68,19745.0,62.6724,62.6724,62.4192,62.5318,19745.0
2021-03-18 14:45:00,66.7,66.92,66.69,66.92,25125.0,62.5505,62.7568,62.5411,62.7568,25125.0
2021-03-18 14:50:00,66.91,66.93,66.84,66.87,20164.0,62.7474,62.7662,62.6818,62.7099,20164.0
2021-03-18 14:55:00,66.89,67.0,66.88,66.94,26169.0,62.7287,62.8318,62.7193,62.7756,26169.0
2021-03-18 15:00:00,66.95,66.97,66.9,66.9,24466.0,62.785,62.8037,62.7381,62.7381,24466.0
2021-03-18 15:05:00,66.9,66.91,66.75,66.81,32187.0,62.7381,62.7474,62.5974,62.6537,32187.0
2021-03-18 15:10:00,66.81,66.88,66.77,66.83,34962.0,62.6537,62.7193,62.6162,62.6724,34962.0
2021-03-18 15:15:00,66.83,66.83,66.62,66.64,43087.0,62.6724,62.6724,62.4755,62.4942,43087.0
2021-03-18 15:20:00,66.66,66.67,66.54,66.58,21241.0,62.513,62.5224,62.4005,62.438,21241.0
2021-03-18 15:25:00,66.57,66.7,66.5,66.68,38023.0,62.4286,62.5505,62.363,62.5318,38023.0
2021-03-18 15:30:00,66.67,66.7,66.51,66.53,46930.0,62.5224,62.5505,62.3723,62.3911,46930.0
2021-03-18 15:35:00,66.53,66.57,66.46,66.47,47349.0,62.3911,62.4286,62.3254,62.3348,47349.0
2021-03-18 15:40:00,66.46,66.49,66.34,66.4,50300.0,62.3254,62.3536,62.2129,62.2692,50300.0
2021-03-18 15:45:00,66.4,66.46,66.3,66.44,72251.0,62.2692,62.3254,62.1754,62.3067,72251.0
2021-03-18 15:50:00,66.45,66.61,66.36,66.52,161266.0,62.3161,62.4661,62.2317,62.3817,161266.0
2021-03-18 15:55:00,66.53,66.66,66.46,66.5,295948.0,62.3911,62.513,62.3254,62.363,295948.0
2021-03-19 09:30:00,65.76,66.61,65.75,65.8,840152.0,61.669,62.4661,61.6596,61.7065,840152.0
2021-03-19 09:35:00,65.84,66.0,65.69,65.7,72667.0,61.744,61.8941,61.6033,61.6127,72667.0
2021-03-19 09:40:00,65.67,65.69,65.37,65.58,69043.0,61.5846,61.6033,61.3033,61.5002,69043.0
2021-03-19 09:45:00,65.59,65.6,65.16,65.2,52961.0,61.5096,61.5189,61.1063,61.1438,52961.0
2021-03-19 09:50:00,65.19,65.73,65.18,65.67,60590.0,61.1345,61.6409,61.1251,61.5846,60590.0
2021-03-19 09:55:00,65.66,65.87,65.63,65.84,166837.0,61.5752,61.7721,61.5471,61.744,166837.0
2021-03-19 10:00:00,65.84,66.11,65.83,65.99,69151.0,61.744,61.9972,61.7346,61.8847,69151.0
2021-03-19 10:05:00,66.01,66.02,65.81,65.96,88642.0,61.9034,61.9128,61.7159,61.8565,88642.0
2021-03-19 10:10:00,65.95,65.97,65.74,65.87,71030.0,61.8472,61.8659,61.6502,61.7721,71030.0
2021-03-19 10:15:00,65.86,66.21,65.85,66.16,191141.0,61.7628,62.091,61.7534,62.0441,191141.0
2021-03-19 10:20:00,66.2,66.36,66.2,66.28,35723.0,62.0816,62.2317,62.0816,62.1566,35723.0
2021-03-19 10:25:00,66.28,66.42,66.2,66.4,82194.0,62.1566,62.2879,62.0816,62.2692,82194.0
2021-03-19 10:30:00,66.41,66.41,66.14,66.2,103409.0,62.2786,62.2786,62.0254,62.0816,103409.0
2021-03-19 10:35:00,66.2,66.37,66.19,66.32,58189.0,62.0816,62.241,62.0722,62.1942,58189.0
2021-03-19 10:40:00,66.31,66.4,66.26,66.38,46276.0,62.1848,62.2692,62.1379,62.2504,46276.0
2021-03-19 10:45:00,66.39,66.41,66.35,66.39,65849.0,62.2598,62.2786,62.2223,62.2598,65849.0
2021-03-19 10:50:00,66.39,66.41,66.29,66.33,59431.0,62.2598,62.2786,62.166,62.2035,59431.0
2021-03-19 10:55:00,66.35,66.36,66.23,66.32,38265.0,62.2223,62.2317,62.1098,62.1942,38265.0
2021-03-19 11:00:00,66.31,66.37,66.25,66.37,49126.0,62.1848,62.241,62.1285,62.241,49126.0
2021-03-19 11:05:00,66.37,66.62,66.37,66.45,130952.0,62.241,62.4755,62.241,62.3161,130952.0
2021-03-19 11:10:00,66.45,66.45,66.29,66.32,24851.0,62.3161,62.3161,62.166,62.1942,24851.0
2021-03-19 11:15:00,66.32,66.56,66.32,66.53,78273.0,62.1942,62.4192,62.1942,62.3911,78273.0
2021-03-19 11:20:00,66.52,66.52,66.37,66.37,93351.0,62.3817,62.3817,62.241,62.241,93351.0
2021-03-19 11:25:00,66.39,66.39,66.21,66.29,84210.0,62.2598,62.2598,62.091,62.166,84210.0
2021-03-19 11:30:00,66.28,66.49,66.27,66.47,103294.0,62.1566,62.3536,62.1473,62.3348,103294.0
2021-03-19 11:35:00,66.49,66.52,66.43,66.48,40742.0,62.3536,62.3817,62.2973,62.3442,40742.0
2021-03-19 11:40:00,66.49,66.54,66.44,66.47,39036.0,62.3536,62.4005,62.3067,62.3348,39036.0
2021-03-19 11:45:00,66.48,66.69,66.45,66.69,27443.0,62.3442,62.5411,62.3161,62.5411,27443.0
2021-03-19 11:50:00,66.68,66.8,66.68,66.78,30279.0,62.5318,62.6443,62.5318,62.6255,30279.0
2021-03-19 11:55:00,66.8,66.88,66.79,66.83,21314.0,62.6443,62.7193,62.6349,62.6724,21314.0
2021-03-19 12:00:00,66.82,66.92,66.81,66.82,29524.0,62.663,62.7568,62.6537,62.663,29524.0
2021-03-19 12:05:00,66.8,66.81,66.71,66.77,43352.0,62.6443,62.6537,62.5599,62.6162,43352.0
2021-03-19 12:10:00,66.76,66.76,66.56,66.62,38984.0,62.6068,62.6068,62.4192,62.4755,38984.0
2021-03-19 12:15:00,66.61,66.77,66.59,66.66,41901.0,62.4661,62.6162,62.4474,62.513,41901.0
2021-03-19 12:20:00,66.65,66.71,66.61,66.66,23718.0,62.5036,62.5599,62.4661,62.513,23718.0
2021-03-19 12:25:00,66.65,66.73,66.65,66.68,25076.0,62.5036,62.5786,62.5036,62.5318,25076.0
2021-03-19 12:30:00,66.68,66.74,66.63,66.69,86946.0,62.5318,62.588,62.4849,62.5411,86946.0
2021-03-19 12:35:00,66.7,66.72,66.66,66.67,67526.0,62.5505,62.5693,62.513,62.5224,67526.0
2021-03-19 12:40:00,66.67,66.74,66.66,66.69,143837.0,62.5224,62.588,62.513,62.5411,143837.0
2021-03-19 12:45:00,66.69,66.82,66.69,66.78,34072.0,62.5411,62.663,62.5411,62.6255,34072.0
2021-03-19 12:50:00,66.77,66.81,66.66,66.66,31007.0,62.6162,62.6537,62.513,62.513,31007.0
2021-03-19 12:55:00,66.67,66.81,66.6,66.74,52420.0,62.5224,62.6537,62.4567,62.588,52420.0
2021-03-19 13:00:00,66.72,66.74,66.65,66.67,44871.0,62.5693,62.588,62.5036,62.5224,44871.0
2021-03-19 13:05:00,66.69,66.72,66.61,66.7,24409.0,62.5411,62.5693,62.4661,62.5505,24409.0
2021-03-19 13:10:00,66.69,66.71,66.65,66.68,15000.0,62.5411,62.5599,62.5036,62.5318,15000.0
2021-03-19 13:15:00,66.67,66.71,66.65,66.69,20887.0,62.5224,62.5599,62.5036,62.5411,20887.0
2021-03-19 13:20:00,66.7,66.76,66.65,66.75,47707.0,62.5505,62.6068,62.5036,62.5974,47707.0
2021-03-19 13:25:00,66.74,66.77,66.68,66.72,22581.0,62.588,62.6162,62.5318,62.5693,22581.0
2021-03-19 13:30:00,66.73,66.75,66.67,66.72,41051.0,62.5786,62.5974,62.5224,62.5693,41051.0
2021-03-19 13:35:00,66.72,66.77,66.68,66.72,41025.0,62.5693,62.6162,62.5318,62.5693,41025.0
2021-03-19 13:40:00,66.73,66.79,66.73,66.77,21791.0,62.5786,62.6349,62.5786,62.6162,21791.0
2021-03-19 13:45:00,66.78,66.8,66.74,66.78,24850.0,62.6255,62.6443,62.588,62.6255,24850.0
2021-03-19 13:50:00,66.78,66.79,66.7,66.73,20112.0,62.6255,62.6349,62.5505,62.5786,20112.0
2021-03-19 13:55:00,66.73,66.73,66.65,66.69,18131.0,62.5786,62.5786,62.5036,62.5411,18131.0
2021-03-19 14:00:00,66.68,66.7,66.6,66.63,68258.0,62.5318,62.5505,62.4567,62.4849,68258.0
2021-03-19 14:05:00,66.62,66.76,66.6,66.74,43419.0,62.4755,62.6068,62.4567,62.588,43419.0
2021-03-19 14:10:00,66.74,66.82,66.61,66.62,84039.0,62.588,62.663,62.4661,62.4755,84039.0
2021-03-19 14:15:00,66.63,66.63,66.54,66.54,22590.0,62.4849,62.4849,62.4005,62.4005,22590.0
2021-03-19 14:20:00,66.55,66.57,66.45,66.5,26992.0,62.4098,62.4286,62.3161,62.363,26992.0
2021-03-19 14:25:00,66.49,66.52,66.47,66.5,21665.0,62.3536,62.3817,62.3348,62.363,21665.0
2021-03-19 14:30:00,66.5,66.62,66.46,66.59,29275.0,62.363,62.4755,62.3254,62.4474,29275.0
2021-03-19 14:35:00,66.59,66.68,66.59,66.62,35807.0,62.4474,62.5318,62.4474,62.4755,35807.0
2021-03-19 14:40:00,66.61,66.64,66.57,66.62,39593.0,62.4661,62.4942,62.4286,62.4755,39593.0
2021-03-19 14:45:00,66.62,66.66,66.55,66.61,32460.0,62.4755,62.513,62.4098,62.4661,32460.0
2021-03-19 14:50:00,66.6,66.62,66.52,66.52,38084.0,62.4567,62.4755,62.3817,62.3817,38084.0
2021-03-19 14:55:00,66.53,66.67,66.51,66.67,88763.0,62.3911,62.5224,62.3723,62.5224,88763.0
2021-03-19 15:00:00,66.66,66.7,66.62,66.63,54595.0,62.513,62.5505,62.4755,62.4849,54595.0
2021-03-19 15:05:00,66.63,66.71,66.63,66.64,128450.0,62.4849,62.5599,62.4849,62.4942,128450.0
2021-03-19 15:10:00,66.64,66.68,66.55,66.64,97333.0,62.4942,62.5318,62.4098,62.4942,97333.0
2021-03-19 15:15:00,66.64,66.69,66.55,66.59,86737.0,62.4942,62.5411,62.4098,62.4474,86737.0
2021-03-19 15:20:00,66.6,66.65,66.59,66.62,53863.0,62.4567,62.5036,62.4474,62.4755,53863.0
2021-03-19 15:25:00,66.62,66.65,66.5,66.56,132809.0,62.4755,62.5036,62.363,62.4192,132809.0
2021-03-19 15:30:00,66.56,66.74,66.56,66.73,148791.0,62.4192,62.588,62.4192,62.5786,148791.0
2021-03-19 15:35:00,66.74,66.85,66.68,66.75,237412.0,62.588,62.6912,62.5318,62.5974,237412.0
2021-03-19 15:40:00,66.75,66.97,66.75,66.94,217250.0,62.5974,62.8037,62.5974,62.7756,217250.0
2021-03-19 15:45:00,66.94,67.14,66.77,66.77,313246.0,62.7756,62.9631,62.6162,62.6162,313246.0
2021-03-19 15:50:00,66.74,67.06,66.71,66.92,430077.0,62.588,62.8881,62.5599,62.7568,430077.0
2021-03-19 15:55:00,66.98,67.12,66.24,66.62,1308534.0,62.8131,62.9444,62.1191,62.4755,1308534.0
2021-03-22 09:30:00,66.94,67.0,66.55,66.68,107813.0,62.7756,62.8318,62.4098,62.5318,107813.0
2021-03-22 09:35:00,66.62,67.19,66.62,67.19,63252.0,62.4755,63.01,62.4755,63.01,63252.0
2021-03-22 09:40:00,67.17,67.21,66.97,67.13,51264.0,62.9913,63.0288,62.8037,62.9538,51264.0
2021-03-22 09:45:00,67.13,67.22,67.13,67.18,51187.0,62.9538,63.0382,62.9538,63.0007,51187.0
2021-03-22 09:50:00,67.18,67.29,67.13,67.22,59773.0,63.0007,63.1038,62.9538,63.0382,59773.0
2021-03-22 09:55:00,67.21,67.22,66.9,66.9,33801.0,63.0288,63.0382,62.7381,62.7381,33801.0
2021-03-22 10:00:00,66.93,66.99,66.63,66.65,32171.0,62.7662,62.8225,62.4849,62.5036,32171.0
2021-03-22 10:05:00,66.67,66.7,66.47,66.54,20664.0,62.5224,62.5505,62.3348,62.4005,20664.0
2021-03-22 10:10:00,66.55,66.55,66.41,66.47,16797.0,62.4098,62.4098,62.2786,62.3348,16797.0
2021-03-22 10:15:00,66.5,66.5,66.38,66.39,15204.0,62.363,62.363,62.2504,62.2598,15204.0
2021-03-22 10:20:00,66.4,66.4,66.25,66.35,12744.0,62.2692,62.2692,62.1285,62.2223,12744.0
2021-03-22 10:25:00,66.36,66.38,66.18,66.25,23716.0,62.2317,62.2504,62.0629,62.1285,23716.0
2021-03-22 10:30:00,66.23,66.29,66.13,66.23,13437.0,62.1098,62.166,62.016,62.1098,13437.0
2021-03-22 10:35:00,66.23,66.23,65.97,65.99,36606.0,62.1098,62.1098,61.8659,61.8847,36606.0
2021-03-22 10:40:00,65.97,66.02,65.91,65.96,34937.0,61.8659,61.9128,61.8097,61.8565,34937.0
2021-03-22 10:45:00,65.92,66.19,65.91,66.18,48814.0,61.819,62.0722,61.8097,62.0629,48814.0
2021-03-22 10:50:00,66.19,66.19,65.96,65.98,23889.0,62.0722,62.0722,61.8565,61.8753,23889.0
2021-03-22 10:55:00,65.97,66.03,65.91,65.96,66540.0,61.8659,61.9222,61.8097,61.8565,66540.0
2021-03-22 11:00:00,65.94,66.05,65.88,66.02,40319.0,61.8378,61.9409,61.7815,61.9128,40319.0
2021-03-22 11:05:00,66.02,66.13,66.02,66.13,36388.0,61.9128,62.016,61.9128,62.016,36388.0
2021-03-22 11:10:00,66.13,66.13,65.97,66.03,52504.0,62.016,62.016,61.8659,61.9222,52504.0
2021-03-22 11:15:00,66.03,66.15,65.97,66.11,25428.0,61.9222,62.0347,61.8659,61.9972,25428.0
2021-03-22 11:20:00,66.12,66.14,66.07,66.12,21804.0,62.0066,62.0254,61.9597,62.0066,21804.0
2021-03-22 11:25:00,66.12,66.22,66.1,66.2,34100.0,62.0066,62.1004,61.9878,62.0816,34100.0
2021-03-22 11:30:00,66.19,66.21,66.09,66.16,16552.0,62.0722,62.091,61.9785,62.0441,16552.0
2021-03-22 11:35:00,66.15,66.24,66.14,66.2,14704.0,62.0347,62.1191,62.0254,62.0816,14704.0
2021-03-22 11:40:00,66.2,66.25,66.14,66.24,22037.0,62.0816,62.1285,62.0254,62.1191,22037.0
2021-03-22 11:45:00,66.25,66.25,66.14,66.2,54032.0,62.1285,62.1285,62.0254,62.0816,54032.0
2021-03-22 11:50:00,66.19,66.31,66.19,66.3,17975.0,62.0722,62.1848,62.0722,62.1754,17975.0
2021-03-22 11:55:00,66.3,66.3,66.21,66.25,23575.0,62.1754,62.1754,62.091,62.1285,23575.0
2021-03-22 12:00:00,66.25,66.27,66.18,66.19,26039.0,62.1285,62.1473,62.0629,62.0722,26039.0
2021-03-22 12:05:00,66.2,66.2,66.02,66.08,63385.0,62.0816,62.0816,61.9128,61.9691,63385.0
2021-03-22 12:10:00,66.09,66.13,66.02,66.06,15864.0,61.9785,62.016,61.9128,61.9503,15864.0
2021-03-22 12:15:00,66.06,66.08,66.01,66.07,14311.0,61.9503,61.9691,61.9034,61.9597,14311.0
2021-03-22 12:20:00,66.08,66.1,66.03,66.08,46983.0,61.9691,61.9878,61.9222,61.9691,46983.0
2021-03-22 12:25:00,66.09,66.26,66.08,66.26,61298.0,61.9785,62.1379,61.9691,62.1379,61298.0
2021-03-22 12:30:00,66.25,66.28,66.17,66.18,37693.0,62.1285,62.1566,62.0535,62.0629,37693.0
2021-03-22 12:35:00,66.17,66.24,66.13,66.24,42647.0,62.0535,62.1191,62.016,62.1191,42647.0
2021-03-22 12:40:00,66.24,66.38,66.2,66.36,56850.0,62.1191,62.2504,62.0816,62.2317,56850.0
2021-03-22 12:45:00,66.37,66.42,66.34,66.35,15934.0,62.241,62.2879,62.2129,62.2223,15934.0
2021-03-22 12:50:00,66.34,66.4,66.31,66.38,19949.0,62.2129,62.2692,62.1848,62.2504,19949.0
2021-03-22 12:55:00,66.37,66.38,66.3,66.33,20728.0,62.241,62.2504,62.1754,62.2035,20728.0
2021-03-22 13:00:00,66.33,66.34,66.24,66.25,19491.0,62.2035,62.2129,62.1191,62.1285,19491.0
2021-03-22 13:05:00,66.24,66.27,66.21,66.26,19547.0,62.1191,62.1473,62.091,62.1379,19547.0
2021-03-22 13:10:00,66.26,66.37,66.23,66.34,26629.0,62.1379,62.241,62.1098,62.2129,26629.0
2021-03-22 13:15:00,66.32,66.43,66.29,66.41,61390.0,62.1942,62.2973,62.166,62.2786,61390.0
2021-03-22 13:20:00,66.4,66.51,66.38,66.49,15748.0,62.2692,62.3723,62.2504,62.3536,15748.0
2021-03-22 13:25:00,66.48,66.6,66.45,66.6,27807.0,62.3442,62.4567,62.3161,62.4567,27807.0
2021-03-22 13:30:00,66.59,66.61,66.54,66.56,22823.0,62.4474,62.4661,62.4005,62.4192,22823.0
2021-03-22 13:35:00,66.56,66.6,66.52,66.57,25750.0,62.4192,62.4567,62.3817,62.4286,25750.0
2021-03-22 13:40:00,66.57,66.65,66.56,66.61,74211.0,62.4286,62.5036,62.4192,62.4661,74211.0
2021-03-22 13:45:00,66.61,66.63,66.54,66.63,18573.0,62.4661,62.4849,62.4005,62.4849,18573.0
2021-03-22 13:50:00,66.63,66.75,66.61,66.71,47732.0,62.4849,62.5974,62.4661,62.5599,47732.0
2021-03-22 13:55:00,66.72,66.74,66.65,66.69,32919.0,62.5693,62.588,62.5036,62.5411,32919.0
2021-03-22 14:00:00,66.68,66.73,66.65,66.71,28844.0,62.5318,62.5786,62.5036,62.5599,28844.0
2021-03-22 14:05:00,66.72,66.84,66.68,66.83,88474.0,62.5693,62.6818,62.5318,62.6724,88474.0
2021-03-22 14:10:00,66.81,66.82,66.68,66.71,21098.0,62.6537,62.663,62.5318,62.5599,21098.0
2021-03-22 14:15:00,66.71,66.75,66.66,66.74,27488.0,62.5599,62.5974,62.513,62.588,27488.0
2021-03-22 14:20:00,66.74,66.79,66.74,66.76,13817.0,62.588,62.6349,62.588,62.6068,13817.0
2021-03-22 14:25:00,66.77,66.84,66.74,66.8,23627.0,62.6162,62.6818,62.588,62.6443,23627.0
2021-03-22 14:30:00,66.8,66.96,66.8,66.94,24332.0,62.6443,62.7943,62.6443,62.7756,24332.0
2021-03-22 14:35:00,66.95,66.98,66.92,66.95,19328.0,62.785,62.8131,62.7568,62.785,19328.0
2021-03-22 14:40:00,66.95,67.03,66.93,66.98,28255.0,62.785,62.86,62.7662,62.8131,28255.0
2021-03-22 14:45:00,66.96,67.04,66.92,67.03,34354.0,62.7943,62.8694,62.7568,62.86,34354.0
2021-03-22 14:50:00,67.03,67.05,66.94,67.0,36719.0,62.86,62.8787,62.7756,62.8318,36719.0
2021-03-22 14:55:00,66.99,67.03,66.93,66.99,28770.0,62.8225,62.86,62.7662,62.8225,28770.0
2021-03-22 15:00:00,66.98,67.07,66.97,67.05,26344.0,62.8131,62.8975,62.8037,62.8787,26344.0
2021-03-22 15:05:00,67.05,67.09,67.02,67.03,37231.0,62.8787,62.9162,62.8506,62.86,37231.0
2021-03-22 15:10:00,67.04,67.05,66.94,66.95,56191.0,62.8694,62.8787,62.7756,62.785,56191.0
2021-03-22 15:15:00,66.95,66.96,66.84,66.85,45557.0,62.785,62.7943,62.6818,62.6912,45557.0
2021-03-22 15:20:00,66.85,66.93,66.85,66.88,37805.0,62.6912,62.7662,62.6912,62.7193,37805.0
2021-03-22 15:25:00,66.87,66.87,66.76,66.8,33293.0,62.7099,62.7099,62.6068,62.6443,33293.0
2021-03-22 15:30:00,66.78,66.78,66.55,66.57,61325.0,62.6255,62.6255,62.4098,62.4286,61325.0
2021-03-22 15:35:00,66.56,66.56,66.5,66.53,64359.0,62.4192,62.4192,62.363,62.3911,64359.0
2021-03-22 15:40:00,66.52,66.59,66.46,66.53,49613.0,62.3817,62.4474,62.3254,62.3911,49613.0
2021-03-22 15:45:00,66.53,66.56,66.49,66.52,56772.0,62.3911,62.4192,62.3536,62.3817,56772.0
2021-03-22 15:50:00,66.52,66.72,66.51,66.7,77118.0,62.3817,62.5693,62.3723,62.5505,77118.0
2021-03-22 15:55:00,66.7,66.7,66.5,66.53,204139.0,62.5505,62.5505,62.363,62.3911,204139.0
2021-03-23 09:30:00,66.29,66.37,65.91,65.95,140385.0,62.166,62.241,61.8097,61.8472,140385.0
2021-03-23 09:35:00,65.92,66.04,65.86,66.0,56380.0,61.819,61.9316,61.7628,61.8941,56380.0
2021-03-23 09:40:00,65.97,66.22,65.97,66.08,26260.0,61.8659,62.1004,61.8659,61.9691,26260.0
2021-03-23 09:45:00,66.08,66.11,65.87,65.91,27113.0,61.9691,61.9972,61.7721,61.8097,27113.0
2021-03-23 09:50:00,65.92,65.94,65.54,65.7,53703.0,61.819,61.8378,61.4627,61.6127,53703.0
2021-03-23 09:55:00,65.71,65.73,65.47,65.59,36326.0,61.6221,61.6409,61.397,61.5096,36326.0
2021-03-23 10:00:00,65.59,65.81,65.56,65.67,59114.0,61.5096,61.7159,61.4814,61.5846,59114.0
2021-03-23 10:05:00,65.63,65.78,65.6,65.66,43914.0,61.5471,61.6877,61.5189,61.5752,43914.0
2021-03-23 10:10:00,65.66,65.86,65.65,65.85,33370.0,61.5752,61.7628,61.5658,61.7534,33370.0
2021-03-23 10:15:00,65.86,65.94,65.82,65.91,23008.0,61.7628,61.8378,61.7253,61.8097,23008.0
2021-03-23 10:20:00,65.92,65.95,65.82,65.84,16774.0,61.819,61.8472,61.7253,61.744,16774.0
2021-03-23 10:25:00,65.83,65.94,65.76,65.8,13734.0,61.7346,61.8378,61.669,61.7065,13734.0
2021-03-23 10:30:00,65.81,65.84,65.72,65.78,39369.0,61.7159,61.744,61.6315,61.6877,39369.0
2021-03-23 10:35:00,65.78,65.79,65.65,65.69,28976.0,61.6877,61.6971,61.5658,61.6033,28976.0
2021-03-23 10:40:00,65.7,65.72,65.55,65.56,28103.0,61.6127,61.6315,61.4721,61.4814,28103.0
2021-03-23 10:45:00,65.55,65.6,65.48,65.58,27508.0,61.4721,61.5189,61.4064,61.5002,27508.0
2021-03-23 10:50:00,65.57,65.76,65.56,65.75,19066.0,61.4908,61.669,61.4814,61.6596,19066.0
2021-03-23 10:55:00,65.75,65.81,65.68,65.79,40471.0,61.6596,61.7159,61.594,61.6971,40471.0
2021-03-23 11:00:00,65.79,65.79,65.48,65.51,54373.0,61.6971,61.6971,61.4064,61.4345,54373.0
2021-03-23 11:05:00,65.5,65.63,65.49,65.59,35907.0,61.4252,61.5471,61.4158,61.5096,35907.0
2021-03-23 11:10:00,65.58,65.65,65.48,65.59,35410.0,61.5002,61.5658,61.4064,61.5096,35410.0
2021-03-23 11:15:00,65.6,65.68,65.5,65.54,32305.0,61.5189,61.594,61.4252,61.4627,32305.0
2021-03-23 11:20:00,65.54,65.64,65.47,65.63,26974.0,61.4627,61.5565,61.397,61.5471,26974.0
2021-03-23 11:25:00,65.62,65.7,65.56,65.67,31664.0,61.5377,61.6127,61.4814,61.5846,31664.0
2021-03-23 11:30:00,65.67,65.68,65.48,65.53,34606.0,61.5846,61.594,61.4064,61.4533,34606.0
2021-03-23 11:35:00,65.54,65.57,65.39,65.41,43338.0,61.4627,61.4908,61.322,61.3408,43338.0
2021-03-23 11:40:00,65.41,65.43,65.27,65.29,32188.0,61.3408,61.3595,61.2095,61.2282,32188.0
2021-03-23 11:45:00,65.28,65.4,65.22,65.25,29597.0,61.2189,61.3314,61.1626,61.1907,29597.0
2021-03-23 11:50:00,65.26,65.26,65.04,65.09,43421.0,61.2001,61.2001,60.9938,61.0407,43421.0
2021-03-23 11:55:00,65.08,65.09,64.96,64.98,92956.0,61.0313,61.0407,60.9188,60.9375,92956.0
2021-03-23 12:00:00,64.98,65.16,64.94,65.11,66971.0,60.9375,61.1063,60.9,61.0594,66971.0
2021-03-23 12:05:00,65.12,65.13,64.96,65.0,74032.0,61.0688,61.0782,60.9188,60.9563,74032.0
2021-03-23 12:10:00,65.01,65.07,64.96,65.02,26109.0,60.9656,61.0219,60.9188,60.975,26109.0
2021-03-23 12:15:00,65.03,65.19,65.03,65.08,43235.0,60.9844,61.1345,60.9844,61.0313,43235.0
2021-03-23 12:20:00,65.1,65.16,65.04,65.13,33622.0,61.05,61.1063,60.9938,61.0782,33622.0
2021-03-23 12:25:00,65.13,65.16,65.04,65.06,33756.0,61.0782,61.1063,60.9938,61.0125,33756.0
2021-03-23 12:30:00,65.06,65.12,65.05,65.07,37653.0,61.0125,61.0688,61.0032,61.0219,37653.0
2021-03-23 12:35:00,65.07,65.22,65.07,65.2,30806.0,61.0219,61.1626,61.0219,61.1438,30806.0
2021-03-23 12:40:00,65.19,65.22,65.06,65.1,23720.0,61.1345,61.1626,61.0125,61.05,23720.0
2021-03-23 12:45:00,65.1,65.15,65.06,65.09,29157.0,61.05,61.0969,61.0125,61.0407,29157.0
2021-03-23 12:50:00,65.09,65.1,65.02,65.02,26287.0,61.0407,61.05,60.975,60.975,26287.0
2021-03-23 12:55:00,65.03,65.08,64.99,65.06,27421.0,60.9844,61.0313,60.9469,61.0125,27421.0
2021-03-23 13:00:00,65.06,65.15,65.06,65.08,22566.0,61.0125,61.0969,61.0125,61.0313,22566.0
2021-03-23 13:05:00,65.08,65.17,65.07,65.12,24447.0,61.0313,61.1157,61.0219,61.0688,24447.0
2021-03-23 13:10:00,65.11,65.15,65.08,65.14,25481.0,61.0594,61.0969,61.0313,61.0876,25481.0
2021-03-23 13:15:00,65.15,65.34,65.15,65.34,37036.0,61.0969,61.2751,61.0969,61.2751,37036.0
2021-03-23 13:20:00,65.33,65.43,65.32,65.37,38616.0,61.2657,61.3595,61.2564,61.3033,38616.0
2021-03-23 13:25:00,65.39,65.4,65.28,65.29,31276.0,61.322,61.3314,61.2189,61.2282,31276.0
2021-03-23 13:30:00,65.3,65.3,65.17,65.2,25423.0,61.2376,61.2376,61.1157,61.1438,25423.0
2021-03-23 13:35:00,65.21,65.23,65.08,65.08,31499.0,61.1532,61.172,61.0313,61.0313,31499.0
2021-03-23 13:40:00,65.09,65.09,64.82,64.84,39793.0,61.0407,61.0407,60.7875,60.8062,39793.0
2021-03-23 13:45:00,64.84,64.89,64.76,64.85,66456.0,60.8062,60.8531,60.7312,60.8156,66456.0
2021-03-23 13:50:00,64.87,64.87,64.75,64.81,57428.0,60.8344,60.8344,60.7218,60.7781,57428.0
2021-03-23 13:55:00,64.81,64.82,64.66,64.7,54604.0,60.7781,60.7875,60.6374,60.6749,54604.0
2021-03-23 14:00:00,64.71,64.74,64.6,64.63,47543.0,60.6843,60.7124,60.5812,60.6093,47543.0
2021-03-23 14:05:00,64.64,64.73,64.57,64.68,37065.0,60.6187,60.7031,60.553,60.6562,37065.0
2021-03-23 14:10:00,64.7,64.86,64.64,64.79,33527.0,60.6749,60.825,60.6187,60.7593,33527.0
2021-03-23 14:15:00,64.78,64.78,64.58,64.63,55159.0,60.75,60.75,60.5624,60.6093,55159.0
2021-03-23 14:20:00,64.64,64.75,64.59,64.67,41279.0,60.6187,60.7218,60.5718,60.6468,41279.0
2021-03-23 14:25:00,64.67,64.71,64.61,64.64,40473.0,60.6468,60.6843,60.5905,60.6187,40473.0
2021-03-23 14:30:00,64.65,64.69,64.59,64.69,41573.0,60.628,60.6656,60.5718,60.6656,41573.0
2021-03-23 14:35:00,64.69,64.7,64.59,64.66,61695.0,60.6656,60.6749,60.5718,60.6374,61695.0
2021-03-23 14:40:00,64.67,64.68,64.43,64.43,69137.0,60.6468,60.6562,60.4217,60.4217,69137.0
2021-03-23 14:45:00,64.42,64.48,64.36,64.46,61358.0,60.4124,60.4686,60.3561,60.4499,61358.0
2021-03-23 14:50:00,64.45,64.47,64.37,64.39,53235.0,60.4405,60.4592,60.3655,60.3842,53235.0
2021-03-23 14:55:00,64.39,64.5,64.33,64.36,68186.0,60.3842,60.4874,60.328,60.3561,68186.0
2021-03-23 15:00:00,64.36,64.71,64.35,64.71,57938.0,60.3561,60.6843,60.3467,60.6843,57938.0
2021-03-23 15:05:00,64.73,64.77,64.68,64.69,60007.0,60.7031,60.7406,60.6562,60.6656,60007.0
2021-03-23 15:10:00,64.69,64.7,64.45,64.47,71152.0,60.6656,60.6749,60.4405,60.4592,71152.0
2021-03-23 15:15:00,64.46,64.54,64.4,64.48,82938.0,60.4499,60.5249,60.3936,60.4686,82938.0
2021-03-23 15:20:00,64.48,64.49,64.24,64.28,74767.0,60.4686,60.478,60.2436,60.2811,74767.0
2021-03-23 15:25:00,64.28,64.42,64.24,64.34,69100.0,60.2811,60.4124,60.2436,60.3373,69100.0
2021-03-23 15:30:00,64.34,64.47,64.3,64.41,100781.0,60.3373,60.4592,60.2998,60.403,100781.0
2021-03-23 15:35:00,64.41,64.55,64.37,64.4,91907.0,60.403,60.5343,60.3655,60.3936,91907.0
2021-03-23 15:40:00,64.4,64.57,64.33,64.37,124873.0,60.3936,60.553,60.328,60.3655,124873.0
2021-03-23 15:45:00,64.37,64.59,64.36,64.45,98157.0,60.3655,60.5718,60.3561,60.4405,98157.0
2021-03-23 15:50:00,64.44,64.56,64.41,64.55,197906.0,60.4311,60.5436,60.403,60.5343,197906.0
2021-03-23 15:55:00,64.55,64.59,64.45,64.53,256436.0,60.5343,60.5718,60.4405,60.5155,256436.0
2021-03-24 09:30:00,64.5,64.98,64.5,64.92,118694.0,60.4874,60.9375,60.4874,60.8812,118694.0
2021-03-24 09:35:00,64.94,65.19,64.93,65.19,23681.0,60.9,61.1345,60.8906,61.1345,23681.0
2021-03-24 09:40:00,65.16,65.29,65.16,65.22,45418.0,61.1063,61.2282,61.1063,61.1626,45418.0
2021-03-24 09:45:00,65.23,65.42,65.21,65.21,45579.0,61.172,61.3501,61.1532,61.1532,45579.0
2021-03-24 09:50:00,65.21,65.23,64.73,64.75,73170.0,61.1532,61.172,60.7031,60.7218,73170.0
2021-03-24 09:55:00,64.74,64.96,64.66,64.91,77470.0,60.7124,60.9188,60.6374,60.8719,77470.0
2021-03-24 10:00:00,64.89,65.06,64.88,64.95,95775.0,60.8531,61.0125,60.8437,60.9094,95775.0
2021-03-24 10:05:00,64.98,65.13,64.98,64.98,70119.0,60.9375,61.0782,60.9375,60.9375,70119.0
2021-03-24 10:10:00,64.98,65.1,64.9,64.99,54595.0,60.9375,61.05,60.8625,60.9469,54595.0
2021-03-24 10:15:00,65.0,65.03,64.8,64.84,28446.0,60.9563,60.9844,60.7687,60.8062,28446.0
2021-03-24 10:20:00,64.85,64.97,64.82,64.92,27197.0,60.8156,60.9281,60.7875,60.8812,27197.0
2021-03-24 10:25:00,64.91,64.92,64.79,64.83,28372.0,60.8719,60.8812,60.7593,60.7968,28372.0
2021-03-24 10:30:00,64.82,64.9,64.73,64.78,57909.0,60.7875,60.8625,60.7031,60.75,57909.0
2021-03-24 10:35:00,64.78,65.06,64.78,64.94,64081.0,60.75,61.0125,60.75,60.9,64081.0
2021-03-24 10:40:00,64.94,65.09,64.91,65.02,33992.0,60.9,61.0407,60.8719,60.975,33992.0
2021-03-24 10:45:00,65.01,65.18,64.99,65.14,48236.0,60.9656,61.1251,60.9469,61.0876,48236.0
2021-03-24 10:50:00,65.15,65.25,65.1,65.23,46063.0,61.0969,61.1907,61.05,61.172,46063.0
2021-03-24 10:55:00,65.25,65.25,65.07,65.08,39728.0,61.1907,61.1907,61.0219,61.0313,39728.0
2021-03-24 11:00:00,65.1,65.26,65.06,65.23,22643.0,61.05,61.2001,61.0125,61.172,22643.0
2021-03-24 11:05:00,65.23,65.32,65.19,65.24,24747.0,61.172,61.2564,61.1345,61.1813,24747.0
2021-03-24 11:10:00,65.23,65.47,65.22,65.47,28776.0,61.172,61.397,61.1626,61.397,28776.0
2021-03-24 11:15:00,65.47,65.48,65.3,65.33,40865.0,61.397,61.4064,61.2376,61.2657,40865.0
2021-03-24 11:20:00,65.3,65.32,65.09,65.12,23830.0,61.2376,61.2564,61.0407,61.0688,23830.0
2021-03-24 11:25:00,65.14,65.2,65.13,65.16,22672.0,61.0876,61.1438,61.0782,61.1063,22672.0
2021-03-24 11:30:00,65.17,65.22,65.0,65.01,71997.0,61.1157,61.1626,60.9563,60.9656,71997.0
2021-03-24 11:35:00,65.02,65.08,64.93,64.96,38744.0,60.975,61.0313,60.8906,60.9188,38744.0
2021-03-24 11:40:00,64.95,64.99,64.89,64.94,34702.0,60.9094,60.9469,60.8531,60.9,34702.0
2021-03-24 11:45:00,64.94,64.97,64.85,64.9,17479.0,60.9,60.9281,60.8156,60.8625,17479.0
2021-03-24 11:50:00,64.9,64.9,64.79,64.83,16893.0,60.8625,60.8625,60.7593,60.7968,16893.0
2021-03-24 11:55:00,64.84,64.88,64.77,64.87,20865.0,60.8062,60.8437,60.7406,60.8344,20865.0
2021-03-24 12:00:00,64.87,65.0,64.85,64.97,26983.0,60.8344,60.9563,60.8156,60.9281,26983.0
2021-03-24 12:05:00,64.97,65.07,64.96,65.03,19376.0,60.9281,61.0219,60.9188,60.9844,19376.0
2021-03-24 12:10:00,65.03,65.1,65.0,65.1,20673.0,60.9844,61.05,60.9563,61.05,20673.0
2021-03-24 12:15:00,65.1,65.2,65.08,65.14,17130.0,61.05,61.1438,61.0313,61.0876,17130.0
2021-03-24 12:20:00,65.14,65.18,65.1,65.18,19563.0,61.0876,61.1251,61.05,61.1251,19563.0
2021-03-24 12:25:00,65.15,65.21,65.1,65.16,17714.0,61.0969,61.1532,61.05,61.1063,17714.0
2021-03-24 12:30:00,65.17,65.24,65.11,65.24,18679.0,61.1157,61.1813,61.0594,61.1813,18679.0
2021-03-24 12:35:00,65.25,65.28,65.17,65.21,16940.0,61.1907,61.2189,61.1157,61.1532,16940.0
2021-03-24 12:40:00,65.2,65.36,65.2,65.34,14495.0,61.1438,61.2939,61.1438,61.2751,14495.0
2021-03-24 12:45:00,65.34,65.35,65.25,65.27,21096.0,61.2751,61.2845,61.1907,61.2095,21096.0
2021-03-24 12:50:00,65.27,65.27,65.2,65.22,18569.0,61.2095,61.2095,61.1438,61.1626,18569.0
2021-03-24 12:55:00,65.23,65.39,65.21,65.3,20063.0,61.172,61.322,61.1532,61.2376,20063.0
2021-03-24 13:00:00,65.29,65.3,65.16,65.17,19655.0,61.2282,61.2376,61.1063,61.1157,19655.0
2021-03-24 13:05:00,65.16,65.19,65.11,65.13,23892.0,61.1063,61.1345,61.0594,61.0782,23892.0
2021-03-24 13:10:00,65.13,65.15,65.04,65.05,29856.0,61.0782,61.0969,60.9938,61.0032,29856.0
2021-03-24 13:15:00,65.04,65.06,64.98,65.06,48231.0,60.9938,61.0125,60.9375,61.0125,48231.0
2021-03-24 13:20:00,65.06,65.16,65.04,65.13,32262.0,61.0125,61.1063,60.9938,61.0782,32262.0
2021-03-24 13:25:00,65.14,65.15,65.07,65.14,28230.0,61.0876,61.0969,61.0219,61.0876,28230.0
2021-03-24 13:30:00,65.14,65.22,65.13,65.14,22281.0,61.0876,61.1626,61.0782,61.0876,22281.0
2021-03-24 13:35:00,65.13,65.19,65.11,65.16,32124.0,61.0782,61.1345,61.0594,61.1063,32124.0
2021-03-24 13:40:00,65.16,65.2,64.99,64.99,22420.0,61.1063,61.1438,60.9469,60.9469,22420.0
2021-03-24 13:45:00,64.99,65.14,64.93,65.14,56113.0,60.9469,61.0876,60.8906,61.0876,56113.0
2021-03-24 13:50:00,65.16,65.19,65.1,65.1,19012.0,61.1063,61.1345,61.05,61.05,19012.0
2021-03-24 13:55:00,65.1,65.18,65.1,65.15,17796.0,61.05,61.1251,61.05,61.0969,17796.0
2021-03-24 14:00:00,65.15,65.15,65.01,65.06,20559.0,61.0969,61.0969,60.9656,61.0125,20559.0
2021-03-24 14:05:00,65.07,65.09,64.99,65.06,23743.0,61.0219,61.0407,60.9469,61.0125,23743.0
2021-03-24 14:10:00,65.06,65.07,64.97,65.02,35159.0,61.0125,61.0219,60.9281,60.975,35159.0
2021-03-24 14:15:00,65.02,65.06,64.94,65.0,28312.0,60.975,61.0125,60.9,60.9563,28312.0
2021-03-24 14:20:00,65.0,65.04,64.89,64.91,26006.0,60.9563,60.9938,60.8531,60.8719,26006.0
2021-03-24 14:25:00,64.89,64.91,64.8,64.81,41290.0,60.8531,60.8719,60.7687,60.7781,41290.0
2021-03-24 14:30:00,64.8,64.84,64.75,64.81,41769.0,60.7687,60.8062,60.7218,60.7781,41769.0
2021-03-24 14:35:00,64.8,64.86,64.79,64.84,25926.0,60.7687,60.825,60.7593,60.8062,25926.0
2021-03-24 14:40:00,64.83,64.86,64.65,64.65,32026.0,60.7968,60.825,60.628,60.628,32026.0
2021-03-24 14:45:00,64.65,64.9,64.62,64.9,31453.0,60.628,60.8625,60.5999,60.8625,31453.0
2021-03-24 14:50:00,64.88,64.89,64.7,64.7,31876.0,60.8437,60.8531,60.6749,60.6749,31876.0
2021-03-24 14:55:00,64.7,64.82,64.64,64.72,42625.0,60.6749,60.7875,60.6187,60.6937,42625.0
2021-03-24 15:00:00,64.72,64.83,64.67,64.78,47986.0,60.6937,60.7968,60.6468,60.75,47986.0
2021-03-24 15:05:00,64.8,64.91,64.76,64.79,31030.0,60.7687,60.8719,60.7312,60.7593,31030.0
2021-03-24 15:10:00,64.78,64.82,64.7,64.73,28321.0,60.75,60.7875,60.6749,60.7031,28321.0
2021-03-24 15:15:00,64.7,64.88,64.67,64.85,32541.0,60.6749,60.8437,60.6468,60.8156,32541.0
2021-03-24 15:20:00,64.84,64.85,64.68,64.73,35468.0,60.8062,60.8156,60.6562,60.7031,35468.0
2021-03-24 15:25:00,64.73,64.74,64.59,64.64,56746.0,60.7031,60.7124,60.5718,60.6187,56746.0
2021-03-24 15:30:00,64.64,64.71,64.57,64.62,55319.0,60.6187,60.6843,60.553,60.5999,55319.0
2021-03-24 15:35:00,64.6,64.62,64.51,64.52,50805.0,60.5812,60.5999,60.4968,60.5061,50805.0
2021-03-24 15:40:00,64.52,64.57,64.45,64.48,56078.0,60.5061,60.553,60.4405,60.4686,56078.0
2021-03-24 15:45:00,64.48,64.57,64.45,64.55,56970.0,60.4686,60.553,60.4405,60.5343,56970.0
2021-03-24 15:50:00,64.54,64.57,64.39,64.4,99597.0,60.5249,60.553,60.3842,60.3936,99597.0
2021-03-24 15:55:00,64.41,64.45,64.33,64.33,194722.0,60.403,60.4405,60.328,60.328,194722.0
2021-03-25 09:30:00,64.0,64.1,63.72,63.78,137724.0,60.0185,60.1123,59.7559,59.8122,137724.0
2021-03-25 09:35:00,63.7,63.78,63.54,63.64,36444.0,59.7371,59.8122,59.5871,59.6809,36444.0
2021-03-25 09:40:00,63.67,63.93,63.64,63.93,45774.0,59.709,59.9528,59.6809,59.9528,45774.0
2021-03-25 09:45:00,63.93,64.09,63.88,64.03,71583.0,59.9528,60.1029,59.9059,60.0466,71583.0
2021-03-25 09:50:00,64.01,64.01,63.74,63.78,147097.0,60.0279,60.0279,59.7747,59.8122,147097.0
2021-03-25 09:55:00,63.76,64.03,63.7,63.89,81246.0,59.7934,60.0466,59.7371,59.9153,81246.0
2021-03-25 10:00:00,63.88,64.08,63.76,64.02,171176.0,59.9059,60.0935,59.7934,60.0372,171176.0
2021-03-25 10:05:00,64.01,64.15,63.88,64.05,34239.0,60.0279,60.1592,59.9059,60.0654,34239.0
2021-03-25 10:10:00,64.03,64.19,63.97,64.1,159370.0,60.0466,60.1967,59.9903,60.1123,159370.0
2021-03-25 10:15:00,64.09,64.09,63.91,63.96,40402.0,60.1029,60.1029,59.9341,59.981,40402.0
2021-03-25 10:20:00,63.97,64.06,63.9,64.04,21725.0,59.9903,60.0747,59.9247,60.056,21725.0
2021-03-25 10:25:00,64.05,64.15,63.98,63.98,19159.0,60.0654,60.1592,59.9997,59.9997,19159.0
2021-03-25 10:30:00,63.97,63.99,63.86,63.88,40732.0,59.9903,60.0091,59.8872,59.9059,40732.0
2021-03-25 10:35:00,63.86,63.96,63.86,63.9,63608.0,59.8872,59.981,59.8872,59.9247,63608.0
2021-03-25 10:40:00,63.9,63.92,63.79,63.86,35621.0,59.9247,59.9435,59.8215,59.8872,35621.0
2021-03-25 10:45:00,63.89,63.89,63.59,63.69,62982.0,59.9153,59.9153,59.634,59.7278,62982.0
2021-03-25 10:50:00,63.66,63.66,63.46,63.47,84430.0,59.6996,59.6996,59.5121,59.5215,84430.0
2021-03-25 10:55:00,63.47,63.76,63.42,63.75,46682.0,59.5215,59.7934,59.4746,59.784,46682.0
2021-03-25 11:00:00,63.75,63.75,63.41,63.56,47235.0,59.784,59.784,59.4652,59.6059,47235.0
2021-03-25 11:05:00,63.57,63.74,63.56,63.69,23328.0,59.6152,59.7747,59.6059,59.7278,23328.0
2021-03-25 11:10:00,63.69,63.85,63.6,63.8,25389.0,59.7278,59.8778,59.6434,59.8309,25389.0
2021-03-25 11:15:00,63.8,63.95,63.75,63.94,45679.0,59.8309,59.9716,59.784,59.9622,45679.0
2021-03-25 11:20:00,63.93,63.99,63.91,63.91,25775.0,59.9528,60.0091,59.9341,59.9341,25775.0
2021-03-25 11:25:00,63.91,64.0,63.81,64.0,46977.0,59.9341,60.0185,59.8403,60.0185,46977.0
2021-03-25 11:30:00,63.99,64.28,63.98,64.27,23810.0,60.0091,60.2811,59.9997,60.2717,23810.0
2021-03-25 11:35:00,64.26,64.47,64.2,64.2,156906.0,60.2623,60.4592,60.206,60.206,156906.0
2021-03-25 11:40:00,64.2,64.35,64.13,64.31,57151.0,60.206,60.3467,60.1404,60.3092,57151.0
2021-03-25 11:45:00,64.31,64.38,64.26,64.31,24717.0,60.3092,60.3748,60.2623,60.3092,24717.0
2021-03-25 11:50:00,64.27,64.45,64.2,64.45,48178.0,60.2717,60.4405,60.206,60.4405,48178.0
2021-03-25 11:55:00,64.42,64.64,64.4,64.62,118342.0,60.4124,60.6187,60.3936,60.5999,118342.0
2021-03-25 12:00:00,64.64,64.74,64.58,64.64,98501.0,60.6187,60.7124,60.5624,60.6187,98501.0
2021-03-25 12:05:00,64.64,64.76,64.62,64.72,41399.0,60.6187,60.7312,60.5999,60.6937,41399.0
2021-03-25 12:10:00,64.74,64.77,64.66,64.68,14236.0,60.7124,60.7406,60.6374,60.6562,14236.0
2021-03-25 12:15:00,64.71,64.98,64.7,64.88,25409.0,60.6843,60.9375,60.6749,60.8437,25409.0
2021-03-25 12:20:00,64.89,64.95,64.83,64.95,20809.0,60.8531,60.9094,60.7968,60.9094,20809.0
2021-03-25 12:25:00,64.96,64.96,64.84,64.85,21547.0,60.9188,60.9188,60.8062,60.8156,21547.0
2021-03-25 12:30:00,64.86,64.94,64.83,64.92,13314.0,60.825,60.9,60.7968,60.8812,13314.0
2021-03-25 12:35:00,64.93,64.94,64.85,64.91,19903.0,60.8906,60.9,60.8156,60.8719,19903.0
2021-03-25 12:40:00,64.92,65.03,64.89,64.95,20402.0,60.8812,60.9844,60.8531,60.9094,20402.0
2021-03-25 12:45:00,64.97,65.04,64.95,65.01,16785.0,60.9281,60.9938,60.9094,60.9656,16785.0
2021-03-25 12:50:00,65.0,65.06,64.96,65.02,42525.0,60.9563,61.0125,60.9188,60.975,42525.0
2021-03-25 12:55:00,65.03,65.09,64.99,65.04,39906.0,60.9844,61.0407,60.9469,60.9938,39906.0
2021-03-25 13:00:00,65.03,65.07,64.99,65.07,48424.0,60.9844,61.0219,60.9469,61.0219,48424.0
2021-03-25 13:05:00,65.09,65.13,65.0,65.02,20282.0,61.0407,61.0782,60.9563,60.975,20282.0
2021-03-25 13:10:00,65.03,65.11,64.98,65.1,13785.0,60.9844,61.0594,60.9375,61.05,13785.0
2021-03-25 13:15:00,65.11,65.15,65.02,65.05,17790.0,61.0594,61.0969,60.975,61.0032,17790.0
2021-03-25 13:20:00,65.07,65.13,65.02,65.08,29188.0,61.0219,61.0782,60.975,61.0313,29188.0
2021-03-25 13:25:00,65.07,65.2,65.05,65.09,20634.0,61.0219,61.1438,61.0032,61.0407,20634.0
2021-03-25 13:30:00,65.09,65.13,65.03,65.06,17018.0,61.0407,61.0782,60.9844,61.0125,17018.0
2021-03-25 13:35:00,65.06,65.07,64.9,65.04,31812.0,61.0125,61.0219,60.8625,60.9938,31812.0
2021-03-25 13:40:00,65.05,65.17,65.01,65.06,66837.0,61.0032,61.1157,60.9656,61.0125,66837.0
2021-03-25 13:45:00,65.05,65.14,64.94,65.02,26631.0,61.0032,61.0876,60.9,60.975,26631.0
2021-03-25 13:50:00,65.0,65.05,64.94,64.97,17758.0,60.9563,61.0032,60.9,60.9281,17758.0
2021-03-25 13:55:00,64.98,64.99,64.83,64.85,32127.0,60.9375,60.9469,60.7968,60.8156,32127.0
2021-03-25 14:00:00,64.85,64.88,64.74,64.76,21084.0,60.8156,60.8437,60.7124,60.7312,21084.0
2021-03-25 14:05:00,64.74,64.84,64.71,64.76,15710.0,60.7124,60.8062,60.6843,60.7312,15710.0
2021-03-25 14:10:00,64.73,64.79,64.73,64.76,14948.0,60.7031,60.7593,60.7031,60.7312,14948.0
2021-03-25 14:15:00,64.77,64.85,64.72,64.79,34303.0,60.7406,60.8156,60.6937,60.7593,34303.0
2021-03-25 14:20:00,64.78,64.78,64.68,64.74,26056.0,60.75,60.75,60.6562,60.7124,26056.0
2021-03-25 14:25:00,64.73,64.78,64.57,64.58,34240.0,60.7031,60.75,60.553,60.5624,34240.0
2021-03-25 14:30:00,64.57,64.67,64.55,64.66,22869.0,60.553,60.6468,60.5343,60.6374,22869.0
2021-03-25 14:35:00,64.66,64.89,64.64,64.84,28021.0,60.6374,60.8531,60.6187,60.8062,28021.0
2021-03-25 14:40:00,64.84,64.9,64.82,64.88,19081.0,60.8062,60.8625,60.7875,60.8437,19081.0
2021-03-25 14:45:00,64.88,64.92,64.83,64.86,38092.0,60.8437,60.8812,60.7968,60.825,38092.0
2021-03-25 14:50:00,64.86,65.03,64.82,65.0,22679.0,60.825,60.9844,60.7875,60.9563,22679.0
2021-03-25 14:55:00,65.01,65.01,64.88,64.93,26466.0,60.9656,60.9656,60.8437,60.8906,26466.0
2021-03-25 15:00:00,64.94,64.99,64.86,64.92,45091.0,60.9,60.9469,60.825,60.8812,45091.0
2021-03-25 15:05:00,64.92,64.96,64.82,64.82,36210.0,60.8812,60.9188,60.7875,60.7875,36210.0
2021-03-25 15:10:00,64.82,64.96,64.79,64.91,69393.0,60.7875,60.9188,60.7593,60.8719,69393.0
2021-03-25 15:15:00,64.91,65.11,64.9,65.1,45233.0,60.8719,61.0594,60.8625,61.05,45233.0
2021-03-25 15:20:00,65.09,65.12,64.99,65.0,47226.0,61.0407,61.0688,60.9469,60.9563,47226.0
2021-03-25 15:25:00,65.0,65.13,64.93,65.11,47306.0,60.9563,61.0782,60.8906,61.0594,47306.0
2021-03-25 15:30:00,65.1,65.21,65.09,65.2,109842.0,61.05,61.1532,61.0407,61.1438,109842.0
2021-03-25 15:35:00,65.22,65.29,65.16,65.24,55700.0,61.1626,61.2282,61.1063,61.1813,55700.0
2021-03-25 15:40:00,65.25,65.27,65.02,65.09,68444.0,61.1907,61.2095,60.975,61.0407,68444.0
2021-03-25 15:45:00,65.09,65.17,65.06,65.09,65647.0,61.0407,61.1157,61.0125,61.0407,65647.0
2021-03-25 15:50:00,65.09,65.27,65.09,65.16,158251.0,61.0407,61.2095,61.0407,61.1063,158251.0
2021-03-25 15:55:00,65.16,65.21,65.05,65.08,320923.0,61.1063,61.1532,61.0032,61.0313,320923.0
2021-03-26 09:30:00,65.72,65.88,65.42,65.79,127798.0,61.6315,61.7815,61.3501,61.6971,127798.0
2021-03-26 09:35:00,65.82,65.92,65.61,65.66,45955.0,61.7253,61.819,61.5283,61.5752,45955.0
2021-03-26 09:40:00,65.66,65.67,65.41,65.53,48725.0,61.5752,61.5846,61.3408,61.4533,48725.0
2021-03-26 09:45:00,65.53,65.54,65.35,65.52,57756.0,61.4533,61.4627,61.2845,61.4439,57756.0
2021-03-26 09:50:00,65.52,65.71,65.47,65.7,54077.0,61.4439,61.6221,61.397,61.6127,54077.0
2021-03-26 09:55:00,65.71,65.94,65.71,65.93,44954.0,61.6221,61.8378,61.6221,61.8284,44954.0
2021-03-26 10:00:00,65.92,66.14,65.91,66.13,42127.0,61.819,62.0254,61.8097,62.016,42127.0
2021-03-26 10:05:00,66.13,66.2,66.09,66.1,55902.0,62.016,62.0816,61.9785,61.9878,55902.0
2021-03-26 10:10:00,66.09,66.28,66.02,66.26,60148.0,61.9785,62.1566,61.9128,62.1379,60148.0
2021-03-26 10:15:00,66.26,66.34,66.22,66.31,44140.0,62.1379,62.2129,62.1004,62.1848,44140.0
2021-03-26 10:20:00,66.32,66.33,66.19,66.26,85930.0,62.1942,62.2035,62.0722,62.1379,85930.0
2021-03-26 10:25:00,66.26,66.34,66.11,66.14,124592.0,62.1379,62.2129,61.9972,62.0254,124592.0
2021-03-26 10:30:00,66.15,66.18,66.05,66.16,91670.0,62.0347,62.0629,61.9409,62.0441,91670.0
2021-03-26 10:35:00,66.17,66.25,65.92,65.94,29715.0,62.0535,62.1285,61.819,61.8378,29715.0
2021-03-26 10:40:00,65.95,65.96,65.82,65.84,28945.0,61.8472,61.8565,61.7253,61.744,28945.0
2021-03-26 10:45:00,65.82,65.86,65.67,65.73,48949.0,61.7253,61.7628,61.5846,61.6409,48949.0
2021-03-26 10:50:00,65.72,65.82,65.66,65.81,50633.0,61.6315,61.7253,61.5752,61.7159,50633.0
2021-03-26 10:55:00,65.79,65.79,65.65,65.67,27214.0,61.6971,61.6971,61.5658,61.5846,27214.0
2021-03-26 11:00:00,65.68,65.75,65.52,65.75,47043.0,61.594,61.6596,61.4439,61.6596,47043.0
2021-03-26 11:05:00,65.74,65.79,65.7,65.74,34333.0,61.6502,61.6971,61.6127,61.6502,34333.0
2021-03-26 11:10:00,65.74,65.74,65.46,65.46,36410.0,61.6502,61.6502,61.3877,61.3877,36410.0
2021-03-26 11:15:00,65.45,65.63,65.44,65.61,58374.0,61.3783,61.5471,61.3689,61.5283,58374.0
2021-03-26 11:20:00,65.61,65.7,65.56,65.56,67245.0,61.5283,61.6127,61.4814,61.4814,67245.0
2021-03-26 11:25:00,65.57,65.74,65.57,65.73,58116.0,61.4908,61.6502,61.4908,61.6409,58116.0
2021-03-26 11:30:00,65.73,65.78,65.63,65.63,36678.0,61.6409,61.6877,61.5471,61.5471,36678.0
2021-03-26 11:35:00,65.64,65.66,65.57,65.59,29867.0,61.5565,61.5752,61.4908,61.5096,29867.0
2021-03-26 11:40:00,65.59,65.67,65.5,65.6,28870.0,61.5096,61.5846,61.4252,61.5189,28870.0
2021-03-26 11:45:00,65.6,65.68,65.44,65.6,41441.0,61.5189,61.594,61.3689,61.5189,41441.0
2021-03-26 11:50:00,65.6,65.61,65.44,65.51,22664.0,61.5189,61.5283,61.3689,61.4345,22664.0
2021-03-26 11:55:00,65.51,65.51,65.44,65.5,26524.0,61.4345,61.4345,61.3689,61.4252,26524.0
2021-03-26 12:00:00,65.5,65.53,65.42,65.45,25934.0,61.4252,61.4533,61.3501,61.3783,25934.0
2021-03-26 12:05:00,65.46,65.47,65.4,65.42,19262.0,61.3877,61.397,61.3314,61.3501,19262.0
2021-03-26 12:10:00,65.43,65.5,65.39,65.47,25618.0,61.3595,61.4252,61.322,61.397,25618.0
2021-03-26 12:15:00,65.47,65.67,65.46,65.64,69579.0,61.397,61.5846,61.3877,61.5565,69579.0
2021-03-26 12:20:00,65.65,65.71,65.62,65.65,31021.0,61.5658,61.6221,61.5377,61.5658,31021.0
2021-03-26 12:25:00,65.66,65.66,65.58,65.61,23947.0,61.5752,61.5752,61.5002,61.5283,23947.0
2021-03-26 12:30:00,65.61,65.78,65.6,65.78,41878.0,61.5283,61.6877,61.5189,61.6877,41878.0
2021-03-26 12:35:00,65.78,65.8,65.67,65.7,36623.0,61.6877,61.7065,61.5846,61.6127,36623.0
2021-03-26 12:40:00,65.69,65.88,65.68,65.85,41911.0,61.6033,61.7815,61.594,61.7534,41911.0
2021-03-26 12:45:00,65.84,65.85,65.66,65.75,35745.0,61.744,61.7534,61.5752,61.6596,35745.0
2021-03-26 12:50:00,65.74,65.81,65.68,65.75,29139.0,61.6502,61.7159,61.594,61.6596,29139.0
2021-03-26 12:55:00,65.76,65.79,65.69,65.73,32339.0,61.669,61.6971,61.6033,61.6409,32339.0
2021-03-26 13:00:00,65.73,65.77,65.69,65.72,20360.0,61.6409,61.6784,61.6033,61.6315,20360.0
2021-03-26 13:05:00,65.72,65.84,65.72,65.77,20287.0,61.6315,61.744,61.6315,61.6784,20287.0
2021-03-26 13:10:00,65.76,65.76,65.62,65.63,34035.0,61.669,61.669,61.5377,61.5471,34035.0
2021-03-26 13:15:00,65.63,65.65,65.56,65.6,28529.0,61.5471,61.5658,61.4814,61.5189,28529.0
2021-03-26 13:20:00,65.59,65.61,65.52,65.56,25778.0,61.5096,61.5283,61.4439,61.4814,25778.0
2021-03-26 13:25:00,65.56,65.62,65.55,65.59,18985.0,61.4814,61.5377,61.4721,61.5096,18985.0
2021-03-26 13:30:00,65.59,65.7,65.59,65.62,22494.0,61.5096,61.6127,61.5096,61.5377,22494.0
2021-03-26 13:35:00,65.62,65.62,65.46,65.47,25008.0,61.5377,61.5377,61.3877,61.397,25008.0
2021-03-26 13:40:00,65.47,65.47,65.4,65.45,28695.0,61.397,61.397,61.3314,61.3783,28695.0
2021-03-26 13:45:00,65.45,65.45,65.34,65.36,34231.0,61.3783,61.3783,61.2751,61.2939,34231.0
2021-03-26 13:50:00,65.36,65.45,65.33,65.42,35127.0,61.2939,61.3783,61.2657,61.3501,35127.0
2021-03-26 13:55:00,65.42,65.45,65.39,65.42,24218.0,61.3501,61.3783,61.322,61.3501,24218.0
2021-03-26 14:00:00,65.42,65.48,65.37,65.39,35453.0,61.3501,61.4064,61.3033,61.322,35453.0
2021-03-26 14:05:00,65.39,65.41,65.2,65.23,62746.0,61.322,61.3408,61.1438,61.172,62746.0
2021-03-26 14:10:00,65.23,65.35,65.18,65.21,59963.0,61.172,61.2845,61.1251,61.1532,59963.0
2021-03-26 14:15:00,65.21,65.25,65.12,65.25,38823.0,61.1532,61.1907,61.0688,61.1907,38823.0
2021-03-26 14:20:00,65.24,65.43,65.22,65.43,47609.0,61.1813,61.3595,61.1626,61.3595,47609.0
2021-03-26 14:25:00,65.43,65.46,65.38,65.4,44635.0,61.3595,61.3877,61.3126,61.3314,44635.0
2021-03-26 14:30:00,65.4,65.55,65.36,65.5,56911.0,61.3314,61.4721,61.2939,61.4252,56911.0
2021-03-26 14:35:00,65.51,65.57,65.44,65.51,62884.0,61.4345,61.4908,61.3689,61.4345,62884.0
2021-03-26 14:40:00,65.51,65.53,65.4,65.42,49224.0,61.4345,61.4533,61.3314,61.3501,49224.0
2021-03-26 14:45:00,65.42,65.44,65.2,65.2,42405.0,61.3501,61.3689,61.1438,61.1438,42405.0
2021-03-26 14:50:00,65.2,65.66,65.19,65.59,63718.0,61.1438,61.5752,61.1345,61.5096,63718.0
2021-03-26 14:55:00,65.58,65.69,65.48,65.63,50248.0,61.5002,61.6033,61.4064,61.5471,50248.0
2021-03-26 15:00:00,65.63,65.65,65.51,65.51,43294.0,61.5471,61.5658,61.4345,61.4345,43294.0
2021-03-26 15:05:00,65.52,65.55,65.31,65.33,64728.0,61.4439,61.4721,61.247,61.2657,64728.0
2021-03-26 15:10:00,65.32,65.51,65.31,65.45,90893.0,61.2564,61.4345,61.247,61.3783,90893.0
2021-03-26 15:15:00,65.45,65.58,65.42,65.57,79176.0,61.3783,61.5002,61.3501,61.4908,79176.0
2021-03-26 15:20:00,65.58,65.64,65.53,65.53,40144.0,61.5002,61.5565,61.4533,61.4533,40144.0
2021-03-26 15:25:00,65.53,65.64,65.49,65.62,55700.0,61.4533,61.5565,61.4158,61.5377,55700.0
2021-03-26 15:30:00,65.63,65.69,65.56,65.64,90328.0,61.5471,61.6033,61.4814,61.5565,90328.0
2021-03-26 15:35:00,65.63,65.74,65.6,65.74,115256.0,61.5471,61.6502,61.5189,61.6502,115256.0
2021-03-26 15:40:00,65.74,65.79,65.66,65.67,82256.0,61.6502,61.6971,61.5752,61.5846,82256.0
2021-03-26 15:45:00,65.69,65.82,65.65,65.81,97979.0,61.6033,61.7253,61.5658,61.7159,97979.0
2021-03-26 15:50:00,65.82,65.9,65.72,65.89,176608.0,61.7253,61.8003,61.6315,61.7909,176608.0
2021-03-26 15:55:00,65.88,66.09,65.87,66.05,348898.0,61.7815,61.9785,61.7721,61.9409,348898.0
2021-03-29 09:30:00,65.98,66.51,65.92,66.39,132032.0,61.8753,62.3723,61.819,62.2598,132032.0
2021-03-29 09:35:00,66.39,66.6,66.36,66.55,42333.0,62.2598,62.4567,62.2317,62.4098,42333.0
2021-03-29 09:40:00,66.55,66.55,66.24,66.28,41432.0,62.4098,62.4098,62.1191,62.1566,41432.0
2021-03-29 09:45:00,66.25,66.4,66.22,66.28,39015.0,62.1285,62.2692,62.1004,62.1566,39015.0
2021-03-29 09:50:00,66.27,66.48,66.27,66.41,52397.0,62.1473,62.3442,62.1473,62.2786,52397.0
2021-03-29 09:55:00,66.41,66.69,66.39,66.63,78906.0,62.2786,62.5411,62.2598,62.4849,78906.0
2021-03-29 10:00:00,66.62,66.62,66.36,66.46,55500.0,62.4755,62.4755,62.2317,62.3254,55500.0
2021-03-29 10:05:00,66.46,66.48,66.17,66.22,88360.0,62.3254,62.3442,62.0535,62.1004,88360.0
2021-03-29 10:10:00,66.22,66.25,66.04,66.09,87072.0,62.1004,62.1285,61.9316,61.9785,87072.0
2021-03-29 10:15:00,66.09,66.14,65.87,65.91,98671.0,61.9785,62.0254,61.7721,61.8097,98671.0
2021-03-29 10:20:00,65.91,65.93,65.78,65.88,60404.0,61.8097,61.8284,61.6877,61.7815,60404.0
2021-03-29 10:25:00,65.87,65.88,65.74,65.74,79502.0,61.7721,61.7815,61.6502,61.6502,79502.0
2021-03-29 10:30:00,65.72,65.81,65.64,65.71,139588.0,61.6315,61.7159,61.5565,61.6221,139588.0
2021-03-29 10:35:00,65.73,65.86,65.67,65.81,77314.0,61.6409,61.7628,61.5846,61.7159,77314.0
2021-03-29 10:40:00,65.8,65.85,65.7,65.79,73166.0,61.7065,61.7534,61.6127,61.6971,73166.0
2021-03-29 10:45:00,65.79,65.81,65.7,65.74,108594.0,61.6971,61.7159,61.6127,61.6502,108594.0
2021-03-29 10:50:00,65.73,65.78,65.57,65.59,94840.0,61.6409,61.6877,61.4908,61.5096,94840.0
2021-03-29 10:55:00,65.58,65.62,65.5,65.51,43480.0,61.5002,61.5377,61.4252,61.4345,43480.0
2021-03-29 11:00:00,65.51,65.66,65.45,65.61,40344.0,61.4345,61.5752,61.3783,61.5283,40344.0
2021-03-29 11:05:00,65.6,65.65,65.52,65.64,41966.0,61.5189,61.5658,61.4439,61.5565,41966.0
2021-03-29 11:10:00,65.66,65.67,65.53,65.54,43348.0,61.5752,61.5846,61.4533,61.4627,43348.0
2021-03-29 11:15:00,65.53,65.63,65.5,65.54,52212.0,61.4533,61.5471,61.4252,61.4627,52212.0
2021-03-29 11:20:00,65.54,65.66,65.48,65.57,32867.0,61.4627,61.5752,61.4064,61.4908,32867.0
2021-03-29 11:25:00,65.57,65.62,65.49,65.58,41689.0,61.4908,61.5377,61.4158,61.5002,41689.0
2021-03-29 11:30:00,65.58,65.63,65.53,65.59,27712.0,61.5002,61.5471,61.4533,61.5096,27712.0
2021-03-29 11:35:00,65.59,65.67,65.58,65.66,22169.0,61.5096,61.5846,61.5002,61.5752,22169.0
2021-03-29 11:40:00,65.65,65.71,65.64,65.67,18584.0,61.5658,61.6221,61.5565,61.5846,18584.0
2021-03-29 11:45:00,65.66,65.71,65.59,65.59,40563.0,61.5752,61.6221,61.5096,61.5096,40563.0
2021-03-29 11:50:00,65.58,65.68,65.54,65.68,33064.0,61.5002,61.594,61.4627,61.594,33064.0
2021-03-29 11:55:00,65.7,65.73,65.55,65.55,44714.0,61.6127,61.6409,61.4721,61.4721,44714.0
2021-03-29 12:00:00,65.54,65.58,65.38,65.44,98102.0,61.4627,61.5002,61.3126,61.3689,98102.0
2021-03-29 12:05:00,65.43,65.46,65.34,65.37,26957.0,61.3595,61.3877,61.2751,61.3033,26957.0
2021-03-29 12:10:00,65.39,65.39,65.2,65.28,23035.0,61.322,61.322,61.1438,61.2189,23035.0
2021-03-29 12:15:00,65.27,65.3,65.22,65.24,37952.0,61.2095,61.2376,61.1626,61.1813,37952.0
2021-03-29 12:20:00,65.24,65.36,65.22,65.31,28485.0,61.1813,61.2939,61.1626,61.247,28485.0
2021-03-29 12:25:00,65.31,65.39,65.27,65.34,30132.0,61.247,61.322,61.2095,61.2751,30132.0
2021-03-29 12:30:00,65.35,65.42,65.31,65.41,28452.0,61.2845,61.3501,61.247,61.3408,28452.0
2021-03-29 12:35:00,65.4,65.51,65.38,65.44,22129.0,61.3314,61.4345,61.3126,61.3689,22129.0
2021-03-29 12:40:00,65.42,65.46,65.34,65.36,28916.0,61.3501,61.3877,61.2751,61.2939,28916.0
2021-03-29 12:45:00,65.37,65.37,65.25,65.27,29472.0,61.3033,61.3033,61.1907,61.2095,29472.0
2021-03-29 12:50:00,65.28,65.35,65.17,65.34,30853.0,61.2189,61.2845,61.1157,61.2751,30853.0
2021-03-29 12:55:00,65.35,65.38,65.31,65.33,32542.0,61.2845,61.3126,61.247,61.2657,32542.0
2021-03-29 13:00:00,65.32,65.41,65.25,65.36,48693.0,61.2564,61.3408,61.1907,61.2939,48693.0
2021-03-29 13:05:00,65.36,65.42,65.28,65.3,45019.0,61.2939,61.3501,61.2189,61.2376,45019.0
2021-03-29 13:10:00,65.3,65.3,65.2,65.2,49372.0,61.2376,61.2376,61.1438,61.1438,49372.0
2021-03-29 13:15:00,65.21,65.25,65.06,65.25,96771.0,61.1532,61.1907,61.0125,61.1907,96771.0
2021-03-29 13:20:00,65.25,65.4,65.24,65.38,30595.0,61.1907,61.3314,61.1813,61.3126,30595.0
2021-03-29 13:25:00,65.38,65.39,65.31,65.34,23567.0,61.3126,61.322,61.247,61.2751,23567.0
2021-03-29 13:30:00,65.35,65.62,65.34,65.62,30013.0,61.2845,61.5377,61.2751,61.5377,30013.0
2021-03-29 13:35:00,65.61,65.62,65.42,65.42,32307.0,61.5283,61.5377,61.3501,61.3501,32307.0
2021-03-29 13:40:00,65.41,65.48,65.37,65.42,24305.0,61.3408,61.4064,61.3033,61.3501,24305.0
2021-03-29 13:45:00,65.42,65.49,65.37,65.38,22430.0,61.3501,61.4158,61.3033,61.3126,22430.0
2021-03-29 13:50:00,65.4,65.49,65.38,65.38,17558.0,61.3314,61.4158,61.3126,61.3126,17558.0
2021-03-29 13:55:00,65.38,65.38,65.29,65.32,28915.0,61.3126,61.3126,61.2282,61.2564,28915.0
2021-03-29 14:00:00,65.32,65.37,65.24,65.35,40836.0,61.2564,61.3033,61.1813,61.2845,40836.0
2021-03-29 14:05:00,65.36,65.45,65.34,65.45,20115.0,61.2939,61.3783,61.2751,61.3783,20115.0
2021-03-29 14:10:00,65.44,65.55,65.41,65.54,35396.0,61.3689,61.4721,61.3408,61.4627,35396.0
2021-03-29 14:15:00,65.54,65.54,65.43,65.54,28241.0,61.4627,61.4627,61.3595,61.4627,28241.0
2021-03-29 14:20:00,65.55,65.62,65.52,65.61,42820.0,61.4721,61.5377,61.4439,61.5283,42820.0
2021-03-29 14:25:00,65.6,65.6,65.47,65.48,29954.0,61.5189,61.5189,61.397,61.4064,29954.0
2021-03-29 14:30:00,65.47,65.5,65.31,65.34,34106.0,61.397,61.4252,61.247,61.2751,34106.0
2021-03-29 14:35:00,65.32,65.39,65.26,65.37,41896.0,61.2564,61.322,61.2001,61.3033,41896.0
2021-03-29 14:40:00,65.37,65.58,65.34,65.56,23660.0,61.3033,61.5002,61.2751,61.4814,23660.0
2021-03-29 14:45:00,65.56,65.71,65.52,65.61,27304.0,61.4814,61.6221,61.4439,61.5283,27304.0
2021-03-29 14:50:00,65.61,65.63,65.54,65.58,20899.0,61.5283,61.5471,61.4627,61.5002,20899.0
2021-03-29 14:55:00,65.58,65.61,65.52,65.6,20106.0,61.5002,61.5283,61.4439,61.5189,20106.0
2021-03-29 15:00:00,65.6,65.74,65.6,65.73,38013.0,61.5189,61.6502,61.5189,61.6409,38013.0
2021-03-29 15:05:00,65.73,65.8,65.73,65.77,32531.0,61.6409,61.7065,61.6409,61.6784,32531.0
2021-03-29 15:10:00,65.76,65.83,65.74,65.76,28467.0,61.669,61.7346,61.6502,61.669,28467.0
2021-03-29 15:15:00,65.77,65.8,65.74,65.78,28021.0,61.6784,61.7065,61.6502,61.6877,28021.0
2021-03-29 15:20:00,65.78,65.82,65.74,65.81,32034.0,61.6877,61.7253,61.6502,61.7159,32034.0
2021-03-29 15:25:00,65.83,65.83,65.65,65.66,52993.0,61.7346,61.7346,61.5658,61.5752,52993.0
2021-03-29 15:30:00,65.67,65.71,65.63,65.7,45782.0,61.5846,61.6221,61.5471,61.6127,45782.0
2021-03-29 15:35:00,65.71,65.77,65.68,65.71,53606.0,61.6221,61.6784,61.594,61.6221,53606.0
2021-03-29 15:40:00,65.72,65.76,65.59,65.61,50050.0,61.6315,61.669,61.5096,61.5283,50050.0
2021-03-29 15:45:00,65.61,65.75,65.52,65.63,74247.0,61.5283,61.6596,61.4439,61.5471,74247.0
2021-03-29 15:50:00,65.6,65.68,65.49,65.53,99464.0,61.5189,61.594,61.4158,61.4533,99464.0
2021-03-29 15:55:00,65.53,65.55,65.42,65.55,219050.0,61.4533,61.4721,61.3501,61.4721,219050.0
2021-03-30 09:30:00,65.27,65.39,65.15,65.29,71703.0,61.2095,61.322,61.0969,61.2282,71703.0
2021-03-30 09:35:00,65.28,65.33,65.12,65.12,18097.0,61.2189,61.2657,61.0688,61.0688,18097.0
2021-03-30 09:40:00,65.11,65.24,65.05,65.23,34120.0,61.0594,61.1813,61.0032,61.172,34120.0
2021-03-30 09:45:00,65.23,65.24,65.14,65.22,37339.0,61.172,61.1813,61.0876,61.1626,37339.0
2021-03-30 09:50:00,65.22,65.23,65.04,65.2,19428.0,61.1626,61.172,60.9938,61.1438,19428.0
2021-03-30 09:55:00,65.19,65.41,65.16,65.41,21585.0,61.1345,61.3408,61.1063,61.3408,21585.0
2021-03-30 10:00:00,65.39,65.56,65.36,65.52,31046.0,61.322,61.4814,61.2939,61.4439,31046.0
2021-03-30 10:05:00,65.53,65.56,65.42,65.45,25848.0,61.4533,61.4814,61.3501,61.3783,25848.0
2021-03-30 10:10:00,65.44,65.58,65.4,65.56,103296.0,61.3689,61.5002,61.3314,61.4814,103296.0
2021-03-30 10:15:00,65.56,65.57,65.38,65.41,58439.0,61.4814,61.4908,61.3126,61.3408,58439.0
2021-03-30 10:20:00,65.4,65.54,65.37,65.54,59388.0,61.3314,61.4627,61.3033,61.4627,59388.0
2021-03-30 10:25:00,65.54,65.71,65.51,65.69,58181.0,61.4627,61.6221,61.4345,61.6033,58181.0
2021-03-30 10:30:00,65.68,65.89,65.68,65.81,51950.0,61.594,61.7909,61.594,61.7159,51950.0
2021-03-30 10:35:00,65.81,66.01,65.81,66.01,66670.0,61.7159,61.9034,61.7159,61.9034,66670.0
2021-03-30 10:40:00,66.01,66.1,65.98,66.01,26809.0,61.9034,61.9878,61.8753,61.9034,26809.0
2021-03-30 10:45:00,66.01,66.01,65.94,65.95,39294.0,61.9034,61.9034,61.8378,61.8472,39294.0
2021-03-30 10:50:00,65.96,65.98,65.8,65.81,22706.0,61.8565,61.8753,61.7065,61.7159,22706.0
2021-03-30 10:55:00,65.83,65.84,65.7,65.71,24097.0,61.7346,61.744,61.6127,61.6221,24097.0
2021-03-30 11:00:00,65.73,65.88,65.73,65.83,32385.0,61.6409,61.7815,61.6409,61.7346,32385.0
2021-03-30 11:05:00,65.81,65.99,65.8,65.98,22571.0,61.7159,61.8847,61.7065,61.8753,22571.0
2021-03-30 11:10:00,65.97,66.04,65.94,65.98,44051.0,61.8659,61.9316,61.8378,61.8753,44051.0
2021-03-30 11:15:00,65.99,66.02,65.91,65.98,60552.0,61.8847,61.9128,61.8097,61.8753,60552.0
2021-03-30 11:20:00,65.97,66.02,65.87,65.91,25475.0,61.8659,61.9128,61.7721,61.8097,25475.0
2021-03-30 11:25:00,65.9,65.93,65.78,65.83,41035.0,61.8003,61.8284,61.6877,61.7346,41035.0
2021-03-30 11:30:00,65.85,65.9,65.76,65.85,25899.0,61.7534,61.8003,61.669,61.7534,25899.0
2021-03-30 11:35:00,65.84,65.84,65.73,65.75,19409.0,61.744,61.744,61.6409,61.6596,19409.0
2021-03-30 11:40:00,65.76,65.87,65.73,65.87,29062.0,61.669,61.7721,61.6409,61.7721,29062.0
2021-03-30 11:45:00,65.88,65.97,65.73,65.76,55812.0,61.7815,61.8659,61.6409,61.669,55812.0
2021-03-30 11:50:00,65.75,65.75,65.61,65.7,29960.0,61.6596,61.6596,61.5283,61.6127,29960.0
2021-03-30 11:55:00,65.69,65.75,65.66,65.7,61360.0,61.6033,61.6596,61.5752,61.6127,61360.0
2021-03-30 12:00:00,65.68,65.76,65.64,65.7,51746.0,61.594,61.669,61.5565,61.6127,51746.0
2021-03-30 12:05:00,65.69,65.73,65.65,65.72,26997.0,61.6033,61.6409,61.5658,61.6315,26997.0
2021-03-30 12:10:00,65.72,65.78,65.69,65.77,50844.0,61.6315,61.6877,61.6033,61.6784,50844.0
2021-03-30 12:15:00,65.77,65.78,65.59,65.61,24892.0,61.6784,61.6877,61.5096,61.5283,24892.0
2021-03-30 12:20:00,65.6,65.77,65.56,65.73,137205.0,61.5189,61.6784,61.4814,61.6409,137205.0
2021-03-30 12:25:00,65.73,65.78,65.67,65.75,47891.0,61.6409,61.6877,61.5846,61.6596,47891.0
2021-03-30 12:30:00,65.75,65.81,65.7,65.7,47783.0,61.6596,61.7159,61.6127,61.6127,47783.0
2021-03-30 12:35:00,65.71,65.81,65.66,65.79,71704.0,61.6221,61.7159,61.5752,61.6971,71704.0
2021-03-30 12:40:00,65.78,65.78,65.66,65.69,24377.0,61.6877,61.6877,61.5752,61.6033,24377.0
2021-03-30 12:45:00,65.69,65.75,65.68,65.75,17584.0,61.6033,61.6596,61.594,61.6596,17584.0
2021-03-30 12:50:00,65.74,65.74,65.7,65.72,21425.0,61.6502,61.6502,61.6127,61.6315,21425.0
2021-03-30 12:55:00,65.72,65.8,65.71,65.73,19436.0,61.6315,61.7065,61.6221,61.6409,19436.0
2021-03-30 13:00:00,65.73,65.78,65.67,65.78,37675.0,61.6409,61.6877,61.5846,61.6877,37675.0
2021-03-30 13:05:00,65.77,65.81,65.71,65.78,32812.0,61.6784,61.7159,61.6221,61.6877,32812.0
2021-03-30 13:10:00,65.77,65.79,65.73,65.75,20705.0,61.6784,61.6971,61.6409,61.6596,20705.0
2021-03-30 13:15:00,65.75,65.88,65.74,65.88,26630.0,61.6596,61.7815,61.6502,61.7815,26630.0
2021-03-30 13:20:00,65.88,65.92,65.86,65.92,23423.0,61.7815,61.819,61.7628,61.819,23423.0
2021-03-30 13:25:00,65.92,66.01,65.9,66.0,34005.0,61.819,61.9034,61.8003,61.8941,34005.0
2021-03-30 13:30:00,66.0,66.03,65.97,66.01,38501.0,61.8941,61.9222,61.8659,61.9034,38501.0
2021-03-30 13:35:00,66.0,66.05,65.95,66.03,28454.0,61.8941,61.9409,61.8472,61.9222,28454.0
2021-03-30 13:40:00,66.03,66.08,66.0,66.0,24667.0,61.9222,61.9691,61.8941,61.8941,24667.0
2021-03-30 13:45:00,66.0,66.05,65.95,65.95,31599.0,61.8941,61.9409,61.8472,61.8472,31599.0
2021-03-30 13:50:00,65.96,66.1,65.94,66.09,65784.0,61.8565,61.9878,61.8378,61.9785,65784.0
2021-03-30 13:55:00,66.09,66.19,66.05,66.13,112779.0,61.9785,62.0722,61.9409,62.016,112779.0
2021-03-30 14:00:00,66.13,66.18,66.06,66.18,31098.0,62.016,62.0629,61.9503,62.0629,31098.0
2021-03-30 14:05:00,66.17,66.33,66.17,66.32,67568.0,62.0535,62.2035,62.0535,62.1942,67568.0
2021-03-30 14:10:00,66.33,66.36,66.29,66.36,37424.0,62.2035,62.2317,62.166,62.2317,37424.0
2021-03-30 14:15:00,66.37,66.48,66.37,66.47,50306.0,62.241,62.3442,62.241,62.3348,50306.0
2021-03-30 14:20:00,66.48,66.5,66.31,66.36,49516.0,62.3442,62.363,62.1848,62.2317,49516.0
2021-03-30 14:25:00,66.37,66.43,66.37,66.4,29972.0,62.241,62.2973,62.241,62.2692,29972.0
2021-03-30 14:30:00,66.4,66.44,66.37,66.4,25392.0,62.2692,62.3067,62.241,62.2692,25392.0
2021-03-30 14:35:00,66.4,66.4,66.29,66.31,34380.0,62.2692,62.2692,62.166,62.1848,34380.0
2021-03-30 14:40:00,66.31,66.31,66.25,66.28,31275.0,62.1848,62.1848,62.1285,62.1566,31275.0
2021-03-30 14:45:00,66.28,66.34,66.22,66.33,34093.0,62.1566,62.2129,62.1004,62.2035,34093.0
2021-03-30 14:50:00,66.34,66.34,66.25,66.29,40005.0,62.2129,62.2129,62.1285,62.166,40005.0
2021-03-30 14:55:00,66.3,66.46,66.28,66.44,33405.0,62.1754,62.3254,62.1566,62.3067,33405.0
2021-03-30 15:00:00,66.43,66.51,66.37,66.5,33996.0,62.2973,62.3723,62.241,62.363,33996.0
2021-03-30 15:05:00,66.49,66.49,66.44,66.47,26167.0,62.3536,62.3536,62.3067,62.3348,26167.0
2021-03-30 15:10:00,66.46,66.46,66.31,66.34,49789.0,62.3254,62.3254,62.1848,62.2129,49789.0
2021-03-30 15:15:00,66.34,66.36,66.31,66.35,23074.0,62.2129,62.2317,62.1848,62.2223,23074.0
2021-03-30 15:20:00,66.34,66.46,66.33,66.46,87079.0,62.2129,62.3254,62.2035,62.3254,87079.0
2021-03-30 15:25:00,66.45,66.47,66.4,66.45,34306.0,62.3161,62.3348,62.2692,62.3161,34306.0
2021-03-30 15:30:00,66.45,66.55,66.45,66.52,73986.0,62.3161,62.4098,62.3161,62.3817,73986.0
2021-03-30 15:35:00,66.52,66.57,66.47,66.52,88389.0,62.3817,62.4286,62.3348,62.3817,88389.0
2021-03-30 15:40:00,66.52,66.59,66.46,66.47,113067.0,62.3817,62.4474,62.3254,62.3348,113067.0
2021-03-30 15:45:00,66.47,66.65,66.43,66.64,321948.0,62.3348,62.5036,62.2973,62.4942,321948.0
2021-03-30 15:50:00,66.66,66.73,66.54,66.59,278522.0,62.513,62.5786,62.4005,62.4474,278522.0
2021-03-30 15:55:00,66.59,66.59,66.3,66.55,669994.0,62.4474,62.4474,62.1754,62.4098,669994.0
2021-03-31 09:30:00,66.73,66.9,66.44,66.63,118984.0,62.5786,62.7381,62.3067,62.4849,118984.0
2021-03-31 09:35:00,66.65,67.08,66.65,67.07,45553.0,62.5036,62.9069,62.5036,62.8975,45553.0
2021-03-31 09:40:00,67.09,67.16,66.93,67.08,77534.0,62.9162,62.9819,62.7662,62.9069,77534.0
2021-03-31 09:45:00,67.08,67.11,66.87,66.87,32123.0,62.9069,62.935,62.7099,62.7099,32123.0
2021-03-31 09:50:00,66.87,66.99,66.76,66.98,50691.0,62.7099,62.8225,62.6068,62.8131,50691.0
2021-03-31 09:55:00,66.96,67.21,66.95,67.13,62076.0,62.7943,63.0288,62.785,62.9538,62076.0
2021-03-31 10:00:00,67.11,67.34,67.09,67.31,69408.0,62.935,63.1507,62.9162,63.1226,69408.0
2021-03-31 10:05:00,67.3,67.39,67.26,67.33,52497.0,63.1132,63.1976,63.0757,63.1413,52497.0
2021-03-31 10:10:00,67.33,67.42,67.27,67.41,54136.0,63.1413,63.2257,63.0851,63.2163,54136.0
2021-03-31 10:15:00,67.41,67.43,67.19,67.34,93353.0,63.2163,63.2351,63.01,63.1507,93353.0
2021-03-31 10:20:00,67.33,67.35,67.22,67.3,77326.0,63.1413,63.1601,63.0382,63.1132,77326.0
2021-03-31 10:25:00,67.31,67.33,67.0,67.03,63422.0,63.1226,63.1413,62.8318,62.86,63422.0
2021-03-31 10:30:00,67.04,67.17,67.0,67.13,32862.0,62.8694,62.9913,62.8318,62.9538,32862.0
2021-03-31 10:35:00,67.13,67.16,66.96,67.14,43792.0,62.9538,62.9819,62.7943,62.9631,43792.0
2021-03-31 10:40:00,67.15,67.35,67.12,67.32,53306.0,62.9725,63.1601,62.9444,63.1319,53306.0
2021-03-31 10:45:00,67.33,67.4,67.29,67.34,48324.0,63.1413,63.207,63.1038,63.1507,48324.0
2021-03-31 10:50:00,67.33,67.38,67.26,67.28,46755.0,63.1413,63.1882,63.0757,63.0944,46755.0
2021-03-31 10:55:00,67.27,67.44,67.27,67.41,40345.0,63.0851,63.2445,63.0851,63.2163,40345.0
2021-03-31 11:00:00,67.41,67.44,67.26,67.36,73345.0,63.2163,63.2445,63.0757,63.1695,73345.0
2021-03-31 11:05:00,67.37,67.46,67.36,67.45,50454.0,63.1788,63.2632,63.1695,63.2539,50454.0
2021-03-31 11:10:00,67.45,67.5,67.4,67.49,52516.0,63.2539,63.3007,63.207,63.2914,52516.0
2021-03-31 11:15:00,67.5,67.51,67.33,67.37,41806.0,63.3007,63.3101,63.1413,63.1788,41806.0
2021-03-31 11:20:00,67.37,67.37,67.17,67.19,25617.0,63.1788,63.1788,62.9913,63.01,25617.0
2021-03-31 11:25:00,67.2,67.21,67.14,67.16,17131.0,63.0194,63.0288,62.9631,62.9819,17131.0
2021-03-31 11:30:00,67.17,67.3,67.15,67.26,24714.0,62.9913,63.1132,62.9725,63.0757,24714.0
2021-03-31 11:35:00,67.26,67.34,67.19,67.19,27333.0,63.0757,63.1507,63.01,63.01,27333.0
2021-03-31 11:40:00,67.19,67.27,67.17,67.19,17230.0,63.01,63.0851,62.9913,63.01,17230.0
2021-03-31 11:45:00,67.22,67.27,67.19,67.25,21166.0,63.0382,63.0851,63.01,63.0663,21166.0
2021-03-31 11:50:00,67.25,67.26,67.23,67.24,15981.0,63.0663,63.0757,63.0475,63.0569,15981.0
2021-03-31 11:55:00,67.23,67.26,67.14,67.16,12384.0,63.0475,63.0757,62.9631,62.9819,12384.0
2021-03-31 12:00:00,67.16,67.18,67.03,67.05,23148.0,62.9819,63.0007,62.86,62.8787,23148.0
2021-03-31 12:05:00,67.04,67.06,66.94,66.95,27885.0,62.8694,62.8881,62.7756,62.785,27885.0
2021-03-31 12:10:00,66.94,66.97,66.84,66.87,24613.0,62.7756,62.8037,62.6818,62.7099,24613.0
2021-03-31 12:15:00,66.87,66.87,66.67,66.84,43596.0,62.7099,62.7099,62.5224,62.6818,43596.0
2021-03-31 12:20:00,66.85,66.85,66.73,66.75,19311.0,62.6912,62.6912,62.5786,62.5974,19311.0
2021-03-31 12:25:00,66.73,66.77,66.69,66.74,17684.0,62.5786,62.6162,62.5411,62.588,17684.0
2021-03-31 12:30:00,66.74,66.84,66.74,66.81,21174.0,62.588,62.6818,62.588,62.6537,21174.0
2021-03-31 12:35:00,66.82,66.89,66.82,66.86,21301.0,62.663,62.7287,62.663,62.7006,21301.0
2021-03-31 12:40:00,66.86,66.96,66.85,66.91,20390.0,62.7006,62.7943,62.6912,62.7474,20390.0
2021-03-31 12:45:00,66.9,66.96,66.87,66.88,19039.0,62.7381,62.7943,62.7099,62.7193,19039.0
2021-03-31 12:50:00,66.88,66.89,66.82,66.84,15140.0,62.7193,62.7287,62.663,62.6818,15140.0
2021-03-31 12:55:00,66.85,66.85,66.74,66.83,12985.0,62.6912,62.6912,62.588,62.6724,12985.0
2021-03-31 13:00:00,66.81,66.81,66.66,66.71,15171.0,62.6537,62.6537,62.513,62.5599,15171.0
2021-03-31 13:05:00,66.7,66.78,66.69,66.73,25421.0,62.5505,62.6255,62.5411,62.5786,25421.0
2021-03-31 13:10:00,66.73,66.77,66.72,66.76,28101.0,62.5786,62.6162,62.5693,62.6068,28101.0
2021-03-31 13:15:00,66.77,66.82,66.75,66.76,23297.0,62.6162,62.663,62.5974,62.6068,23297.0
2021-03-31 13:20:00,66.77,66.77,66.7,66.7,14985.0,62.6162,62.6162,62.5505,62.5505,14985.0
2021-03-31 13:25:00,66.7,66.78,66.66,66.77,17430.0,62.5505,62.6255,62.513,62.6162,17430.0
2021-03-31 13:30:00,66.77,66.9,66.73,66.89,29076.0,62.6162,62.7381,62.5786,62.7287,29076.0
2021-03-31 13:35:00,66.9,66.94,66.85,66.91,28235.0,62.7381,62.7756,62.6912,62.7474,28235.0
2021-03-31 13:40:00,66.89,66.93,66.7,66.72,19647.0,62.7287,62.7662,62.5505,62.5693,19647.0
2021-03-31 13:45:00,66.72,66.78,66.66,66.77,76415.0,62.5693,62.6255,62.513,62.6162,76415.0
2021-03-31 13:50:00,66.77,66.88,66.76,66.88,18874.0,62.6162,62.7193,62.6068,62.7193,18874.0
2021-03-31 13:55:00,66.88,66.89,66.79,66.84,21318.0,62.7193,62.7287,62.6349,62.6818,21318.0
2021-03-31 14:00:00,66.85,66.92,66.84,66.9,33465.0,62.6912,62.7568,62.6818,62.7381,33465.0
2021-03-31 14:05:00,66.92,66.93,66.81,66.81,34876.0,62.7568,62.7662,62.6537,62.6537,34876.0
2021-03-31 14:10:00,66.8,66.86,66.74,66.84,23374.0,62.6443,62.7006,62.588,62.6818,23374.0
2021-03-31 14:15:00,66.83,66.88,66.82,66.84,33164.0,62.6724,62.7193,62.663,62.6818,33164.0
2021-03-31 14:20:00,66.84,66.96,66.81,66.95,29495.0,62.6818,62.7943,62.6537,62.785,29495.0
2021-03-31 14:25:00,66.94,66.96,66.85,66.86,23607.0,62.7756,62.7943,62.6912,62.7006,23607.0
2021-03-31 14:30:00,66.86,66.92,66.81,66.84,25663.0,62.7006,62.7568,62.6537,62.6818,25663.0
2021-03-31 14:35:00,66.83,66.86,66.79,66.8,25456.0,62.6724,62.7006,62.6349,62.6443,25456.0
2021-03-31 14:40:00,66.79,66.86,66.73,66.83,20132.0,62.6349,62.7006,62.5786,62.6724,20132.0
2021-03-31 14:45:00,66.83,66.84,66.68,66.68,15117.0,62.6724,62.6818,62.5318,62.5318,15117.0
2021-03-31 14:50:00,66.68,66.75,66.67,66.71,20382.0,62.5318,62.5974,62.5224,62.5599,20382.0
2021-03-31 14:55:00,66.72,66.74,66.65,66.65,14446.0,62.5693,62.588,62.5036,62.5036,14446.0
2021-03-31 15:00:00,66.64,66.66,66.58,66.6,27496.0,62.4942,62.513,62.438,62.4567,27496.0
2021-03-31 15:05:00,66.61,66.62,66.52,66.55,31004.0,62.4661,62.4755,62.3817,62.4098,31004.0
2021-03-31 15:10:00,66.56,66.58,66.46,66.56,34229.0,62.4192,62.438,62.3254,62.4192,34229.0
2021-03-31 15:15:00,66.56,66.68,66.55,66.64,47934.0,62.4192,62.5318,62.4098,62.4942,47934.0
2021-03-31 15:20:00,66.64,66.68,66.54,66.58,21955.0,62.4942,62.5318,62.4005,62.438,21955.0
2021-03-31 15:25:00,66.58,66.63,66.56,66.58,33226.0,62.438,62.4849,62.4192,62.438,33226.0
2021-03-31 15:30:00,66.57,66.65,66.53,66.53,43802.0,62.4286,62.5036,62.3911,62.3911,43802.0
2021-03-31 15:35:00,66.54,66.54,66.44,66.46,63497.0,62.4005,62.4005,62.3067,62.3254,63497.0
2021-03-31 15:40:00,66.44,66.51,66.41,66.46,52339.0,62.3067,62.3723,62.2786,62.3254,52339.0
2021-03-31 15:45:00,66.46,66.47,66.34,66.37,98707.0,62.3254,62.3348,62.2129,62.241,98707.0
2021-03-31 15:50:00,66.37,66.43,66.27,66.3,152881.0,62.241,62.2973,62.1473,62.1754,152881.0
2021-03-31 15:55:00,66.3,66.32,66.11,66.18,400677.0,62.1754,62.1942,61.9972,62.0629,400677.0
2021-04-01 09:30:00,66.94,67.16,66.42,66.57,189706.0,62.7756,62.9819,62.2879,62.4286,189706.0
2021-04-01 09:35:00,66.59,66.61,66.25,66.43,68663.0,62.4474,62.4661,62.1285,62.2973,68663.0
2021-04-01 09:40:00,66.4,66.58,66.13,66.23,137532.0,62.2692,62.438,62.016,62.1098,137532.0
2021-04-01 09:45:00,66.23,66.36,65.84,65.86,226778.0,62.1098,62.2317,61.744,61.7628,226778.0
2021-04-01 09:50:00,65.83,66.27,65.83,66.2,145829.0,61.7346,62.1473,61.7346,62.0816,145829.0
2021-04-01 09:55:00,66.2,66.21,66.02,66.05,54195.0,62.0816,62.091,61.9128,61.9409,54195.0
2021-04-01 10:00:00,66.08,66.5,66.03,66.5,118903.0,61.9691,62.363,61.9222,62.363,118903.0
2021-04-01 10:05:00,66.49,66.54,66.33,66.37,31467.0,62.3536,62.4005,62.2035,62.241,31467.0
2021-04-01 10:10:00,66.36,66.44,66.22,66.26,24843.0,62.2317,62.3067,62.1004,62.1379,24843.0
2021-04-01 10:15:00,66.24,66.26,66.04,66.05,32571.0,62.1191,62.1379,61.9316,61.9409,32571.0
2021-04-01 10:20:00,66.04,66.1,65.85,65.87,96451.0,61.9316,61.9878,61.7534,61.7721,96451.0
2021-04-01 10:25:00,65.88,65.89,65.67,65.7,99608.0,61.7815,61.7909,61.5846,61.6127,99608.0
2021-04-01 10:30:00,65.69,65.71,65.63,65.65,54720.0,61.6033,61.6221,61.5471,61.5658,54720.0
2021-04-01 10:35:00,65.64,65.7,65.57,65.66,71879.0,61.5565,61.6127,61.4908,61.5752,71879.0
2021-04-01 10:40:00,65.65,65.75,65.65,65.7,36476.0,61.5658,61.6596,61.5658,61.6127,36476.0
2021-04-01 10:45:00,65.7,65.78,65.62,65.73,52520.0,61.6127,61.6877,61.5377,61.6409,52520.0
2021-04-01 10:50:00,65.73,65.82,65.7,65.73,31943.0,61.6409,61.7253,61.6127,61.6409,31943.0
2021-04-01 10:55:00,65.73,65.78,65.68,65.76,36501.0,61.6409,61.6877,61.594,61.669,36501.0
2021-04-01 11:00:00,65.75,65.86,65.72,65.82,22485.0,61.6596,61.7628,61.6315,61.7253,22485.0
2021-04-01 11:05:00,65.81,65.85,65.69,65.84,26800.0,61.7159,61.7534,61.6033,61.744,26800.0
2021-04-01 11:10:00,65.84,65.88,65.77,65.82,35985.0,61.744,61.7815,61.6784,61.7253,35985.0
2021-04-01 11:15:00,65.83,65.97,65.82,65.91,58181.0,61.7346,61.8659,61.7253,61.8097,58181.0
2021-04-01 11:20:00,65.9,66.04,65.89,66.01,35579.0,61.8003,61.9316,61.7909,61.9034,35579.0
2021-04-01 11:25:00,66.01,66.01,65.91,66.0,25255.0,61.9034,61.9034,61.8097,61.8941,25255.0
2021-04-01 11:30:00,65.99,66.12,65.98,66.06,30078.0,61.8847,62.0066,61.8753,61.9503,30078.0
2021-04-01 11:35:00,66.06,66.06,65.94,65.98,54082.0,61.9503,61.9503,61.8378,61.8753,54082.0
2021-04-01 11:40:00,65.98,66.05,65.97,66.01,33879.0,61.8753,61.9409,61.8659,61.9034,33879.0
2021-04-01 11:45:00,66.01,66.03,65.97,66.0,35857.0,61.9034,61.9222,61.8659,61.8941,35857.0
2021-04-01 11:50:00,66.01,66.06,65.98,66.0,36325.0,61.9034,61.9503,61.8753,61.8941,36325.0
2021-04-01 11:55:00,66.0,66.07,65.95,65.97,34017.0,61.8941,61.9597,61.8472,61.8659,34017.0
2021-04-01 12:00:00,65.98,66.15,65.98,66.13,26997.0,61.8753,62.0347,61.8753,62.016,26997.0
2021-04-01 12:05:00,66.13,66.18,66.09,66.09,28507.0,62.016,62.0629,61.9785,61.9785,28507.0
2021-04-01 12:10:00,66.09,66.11,66.03,66.09,22457.0,61.9785,61.9972,61.9222,61.9785,22457.0
2021-04-01 12:15:00,66.09,66.12,66.05,66.11,27970.0,61.9785,62.0066,61.9409,61.9972,27970.0
2021-04-01 12:20:00,66.12,66.23,66.11,66.14,20914.0,62.0066,62.1098,61.9972,62.0254,20914.0
2021-04-01 12:25:00,66.14,66.16,66.11,66.11,18143.0,62.0254,62.0441,61.9972,61.9972,18143.0
2021-04-01 12:30:00,66.11,66.11,66.02,66.02,29253.0,61.9972,61.9972,61.9128,61.9128,29253.0
2021-04-01 12:35:00,66.03,66.05,66.0,66.02,19301.0,61.9222,61.9409,61.8941,61.9128,19301.0
2021-04-01 12:40:00,66.02,66.02,65.92,65.99,32023.0,61.9128,61.9128,61.819,61.8847,32023.0
2021-04-01 12:45:00,66.0,66.14,65.99,66.14,22304.0,61.8941,62.0254,61.8847,62.0254,22304.0
2021-04-01 12:50:00,66.15,66.19,66.12,66.19,14377.0,62.0347,62.0722,62.0066,62.0722,14377.0
2021-04-01 12:55:00,66.19,66.22,66.13,66.13,13740.0,62.0722,62.1004,62.016,62.016,13740.0
2021-04-01 13:00:00,66.13,66.19,66.13,66.16,15465.0,62.016,62.0722,62.016,62.0441,15465.0
2021-04-01 13:05:00,66.17,66.26,66.15,66.23,93982.0,62.0535,62.1379,62.0347,62.1098,93982.0
2021-04-01 13:10:00,66.22,66.24,66.12,66.13,38332.0,62.1004,62.1191,62.0066,62.016,38332.0
2021-04-01 13:15:00,66.13,66.17,66.09,66.13,32313.0,62.016,62.0535,61.9785,62.016,32313.0
2021-04-01 13:20:00,66.13,66.25,66.1,66.23,64285.0,62.016,62.1285,61.9878,62.1098,64285.0
2021-04-01 13:25:00,66.24,66.33,66.24,66.28,32547.0,62.1191,62.2035,62.1191,62.1566,32547.0
2021-04-01 13:30:00,66.28,66.37,66.26,66.31,32302.0,62.1566,62.241,62.1379,62.1848,32302.0
2021-04-01 13:35:00,66.31,66.31,66.23,66.27,15745.0,62.1848,62.1848,62.1098,62.1473,15745.0
2021-04-01 13:40:00,66.27,66.28,66.24,66.25,17506.0,62.1473,62.1566,62.1191,62.1285,17506.0
2021-04-01 13:45:00,66.26,66.26,66.16,66.16,24053.0,62.1379,62.1379,62.0441,62.0441,24053.0
2021-04-01 13:50:00,66.16,66.19,66.13,66.18,25358.0,62.0441,62.0722,62.016,62.0629,25358.0
2021-04-01 13:55:00,66.19,66.19,66.06,66.08,25810.0,62.0722,62.0722,61.9503,61.9691,25810.0
2021-04-01 14:00:00,66.09,66.12,66.06,66.09,22294.0,61.9785,62.0066,61.9503,61.9785,22294.0
2021-04-01 14:05:00,66.1,66.11,66.08,66.09,30437.0,61.9878,61.9972,61.9691,61.9785,30437.0
2021-04-01 14:10:00,66.09,66.11,66.05,66.07,21050.0,61.9785,61.9972,61.9409,61.9597,21050.0
2021-04-01 14:15:00,66.07,66.15,66.06,66.15,18829.0,61.9597,62.0347,61.9503,62.0347,18829.0
2021-04-01 14:20:00,66.15,66.22,66.12,66.22,16629.0,62.0347,62.1004,62.0066,62.1004,16629.0
2021-04-01 14:25:00,66.21,66.24,66.17,66.18,22527.0,62.091,62.1191,62.0535,62.0629,22527.0
2021-04-01 14:30:00,66.17,66.18,66.1,66.12,28004.0,62.0535,62.0629,61.9878,62.0066,28004.0
2021-04-01 14:35:00,66.12,66.2,66.11,66.2,28878.0,62.0066,62.0816,61.9972,62.0816,28878.0
2021-04-01 14:40:00,66.21,66.25,66.14,66.15,34407.0,62.091,62.1285,62.0254,62.0347,34407.0
2021-04-01 14:45:00,66.15,66.16,66.1,66.15,23896.0,62.0347,62.0441,61.9878,62.0347,23896.0
2021-04-01 14:50:00,66.15,66.15,66.0,66.0,33070.0,62.0347,62.0347,61.8941,61.8941,33070.0
2021-04-01 14:55:00,66.0,66.05,65.98,66.04,25726.0,61.8941,61.9409,61.8753,61.9316,25726.0
2021-04-01 15:00:00,66.06,66.06,66.0,66.03,20963.0,61.9503,61.9503,61.8941,61.9222,20963.0
2021-04-01 15:05:00,66.03,66.1,66.01,66.02,29614.0,61.9222,61.9878,61.9034,61.9128,29614.0
2021-04-01 15:10:00,66.03,66.06,66.01,66.05,26333.0,61.9222,61.9503,61.9034,61.9409,26333.0
2021-04-01 15:15:00,66.05,66.15,66.02,66.13,35312.0,61.9409,62.0347,61.9128,62.016,35312.0
2021-04-01 15:20:00,66.13,66.14,65.99,66.03,40093.0,62.016,62.0254,61.8847,61.9222,40093.0
2021-04-01 15:25:00,66.03,66.05,65.99,66.02,26965.0,61.9222,61.9409,61.8847,61.9128,26965.0
2021-04-01 15:30:00,66.01,66.01,65.92,65.97,38734.0,61.9034,61.9034,61.819,61.8659,38734.0
2021-04-01 15:35:00,65.96,65.97,65.87,65.89,61933.0,61.8565,61.8659,61.7721,61.7909,61933.0
2021-04-01 15:40:00,65.89,65.91,65.81,65.83,55034.0,61.7909,61.8097,61.7159,61.7346,55034.0
2021-04-01 15:45:00,65.83,65.92,65.82,65.88,67075.0,61.7346,61.819,61.7253,61.7815,67075.0
2021-04-01 15:50:00,65.88,65.94,65.85,65.94,91853.0,61.7815,61.8378,61.7534,61.8378,91853.0
2021-04-01 15:55:00,65.94,66.04,65.9,66.0,215216.0,61.8378,61.9316,61.8003,61.8941,215216.0
2021-04-05 09:30:00,66.27,66.84,66.27,66.76,70047.0,62.1473,62.6818,62.1473,62.6068,70047.0
2021-04-05 09:35:00,66.75,66.84,66.52,66.58,28630.0,62.5974,62.6818,62.3817,62.438,28630.0
2021-04-05 09:40:00,66.58,66.79,66.58,66.69,27692.0,62.438,62.6349,62.438,62.5411,27692.0
2021-04-05 09:45:00,66.71,66.79,66.54,66.61,61530.0,62.5599,62.6349,62.4005,62.4661,61530.0
2021-04-05 09:50:00,66.6,66.74,66.56,66.67,70517.0,62.4567,62.588,62.4192,62.5224,70517.0
2021-04-05 09:55:00,66.68,66.87,66.66,66.86,59685.0,62.5318,62.7099,62.513,62.7006,59685.0
2021-04-05 10:00:00,66.86,66.9,66.69,66.7,40568.0,62.7006,62.7381,62.5411,62.5505,40568.0
2021-04-05 10:05:00,66.68,66.68,66.47,66.54,25787.0,62.5318,62.5318,62.3348,62.4005,25787.0
2021-04-05 10:10:00,66.52,66.56,66.44,66.5,18425.0,62.3817,62.4192,62.3067,62.363,18425.0
2021-04-05 10:15:00,66.5,66.7,66.48,66.67,21858.0,62.363,62.5505,62.3442,62.5224,21858.0
2021-04-05 10:20:00,66.67,66.86,66.66,66.84,34679.0,62.5224,62.7006,62.513,62.6818,34679.0
2021-04-05 10:25:00,66.85,66.96,66.74,66.95,47518.0,62.6912,62.7943,62.588,62.785,47518.0
2021-04-05 10:30:00,66.96,67.05,66.93,67.0,34213.0,62.7943,62.8787,62.7662,62.8318,34213.0
2021-04-05 10:35:00,67.01,67.16,66.97,67.13,40697.0,62.8412,62.9819,62.8037,62.9538,40697.0
2021-04-05 10:40:00,67.1,67.24,67.06,67.06,34017.0,62.9256,63.0569,62.8881,62.8881,34017.0
2021-04-05 10:45:00,67.06,67.11,67.04,67.08,26227.0,62.8881,62.935,62.8694,62.9069,26227.0
2021-04-05 10:50:00,67.08,67.09,66.97,67.03,47799.0,62.9069,62.9162,62.8037,62.86,47799.0
2021-04-05 10:55:00,67.02,67.04,66.94,66.98,33196.0,62.8506,62.8694,62.7756,62.8131,33196.0
2021-04-05 11:00:00,66.98,67.02,66.94,66.99,38756.0,62.8131,62.8506,62.7756,62.8225,38756.0
2021-04-05 11:05:00,67.0,67.17,66.97,67.17,35238.0,62.8318,62.9913,62.8037,62.9913,35238.0
2021-04-05 11:10:00,67.17,67.22,67.14,67.22,24672.0,62.9913,63.0382,62.9631,63.0382,24672.0
2021-04-05 11:15:00,67.22,67.27,67.19,67.27,26564.0,63.0382,63.0851,63.01,63.0851,26564.0
2021-04-05 11:20:00,67.26,67.37,67.25,67.33,23560.0,63.0757,63.1788,63.0663,63.1413,23560.0
2021-04-05 11:25:00,67.36,67.38,67.26,67.36,28962.0,63.1695,63.1882,63.0757,63.1695,28962.0
2021-04-05 11:30:00,67.34,67.4,67.27,67.28,30774.0,63.1507,63.207,63.0851,63.0944,30774.0
2021-04-05 11:35:00,67.28,67.33,67.23,67.31,21652.0,63.0944,63.1413,63.0475,63.1226,21652.0
2021-04-05 11:40:00,67.31,67.41,67.31,67.39,23297.0,63.1226,63.2163,63.1226,63.1976,23297.0
2021-04-05 11:45:00,67.39,67.39,67.31,67.31,29308.0,63.1976,63.1976,63.1226,63.1226,29308.0
2021-04-05 11:50:00,67.31,67.31,67.24,67.27,19040.0,63.1226,63.1226,63.0569,63.0851,19040.0
2021-04-05 11:55:00,67.28,67.35,67.25,67.32,37341.0,63.0944,63.1601,63.0663,63.1319,37341.0
2021-04-05 12:00:00,67.32,67.32,67.19,67.2,29257.0,63.1319,63.1319,63.01,63.0194,29257.0
2021-04-05 12:05:00,67.21,67.28,67.19,67.27,17255.0,63.0288,63.0944,63.01,63.0851,17255.0
2021-04-05 12:10:00,67.27,67.28,67.21,67.24,28849.0,63.0851,63.0944,63.0288,63.0569,28849.0
2021-04-05 12:15:00,67.24,67.26,67.2,67.2,24987.0,63.0569,63.0757,63.0194,63.0194,24987.0
2021-04-05 12:20:00,67.19,67.38,67.16,67.35,55599.0,63.01,63.1882,62.9819,63.1601,55599.0
2021-04-05 12:25:00,67.36,67.43,67.35,67.42,15336.0,63.1695,63.2351,63.1601,63.2257,15336.0
2021-04-05 12:30:00,67.42,67.46,67.34,67.44,25170.0,63.2257,63.2632,63.1507,63.2445,25170.0
2021-04-05 12:35:00,67.43,67.5,67.42,67.49,21770.0,63.2351,63.3007,63.2257,63.2914,21770.0
2021-04-05 12:40:00,67.47,67.47,67.4,67.4,21268.0,63.2726,63.2726,63.207,63.207,21268.0
2021-04-05 12:45:00,67.41,67.45,67.37,67.44,38376.0,63.2163,63.2539,63.1788,63.2445,38376.0
2021-04-05 12:50:00,67.44,67.51,67.36,67.36,54274.0,63.2445,63.3101,63.1695,63.1695,54274.0
2021-04-05 12:55:00,67.36,67.41,67.29,67.34,28448.0,63.1695,63.2163,63.1038,63.1507,28448.0
2021-04-05 13:00:00,67.32,67.35,67.31,67.34,21607.0,63.1319,63.1601,63.1226,63.1507,21607.0
2021-04-05 13:05:00,67.34,67.37,67.28,67.36,22515.0,63.1507,63.1788,63.0944,63.1695,22515.0
2021-04-05 13:10:00,67.35,67.36,67.28,67.28,22066.0,63.1601,63.1695,63.0944,63.0944,22066.0
2021-04-05 13:15:00,67.28,67.29,67.2,67.21,41464.0,63.0944,63.1038,63.0194,63.0288,41464.0
2021-04-05 13:20:00,67.2,67.37,67.19,67.36,70608.0,63.0194,63.1788,63.01,63.1695,70608.0
2021-04-05 13:25:00,67.36,67.36,67.25,67.31,20616.0,63.1695,63.1695,63.0663,63.1226,20616.0
2021-04-05 13:30:00,67.3,67.37,67.27,67.37,29635.0,63.1132,63.1788,63.0851,63.1788,29635.0
2021-04-05 13:35:00,67.37,67.43,67.36,67.42,26572.0,63.1788,63.2351,63.1695,63.2257,26572.0
2021-04-05 13:40:00,67.41,67.43,67.31,67.4,26975.0,63.2163,63.2351,63.1226,63.207,26975.0
2021-04-05 13:45:00,67.4,67.53,67.39,67.51,27104.0,63.207,63.3289,63.1976,63.3101,27104.0
2021-04-05 13:50:00,67.5,67.52,67.47,67.5,23481.0,63.3007,63.3195,63.2726,63.3007,23481.0
2021-04-05 13:55:00,67.49,67.52,67.46,67.51,25838.0,63.2914,63.3195,63.2632,63.3101,25838.0
2021-04-05 14:00:00,67.51,67.51,67.46,67.49,29671.0,63.3101,63.3101,63.2632,63.2914,29671.0
2021-04-05 14:05:00,67.5,67.56,67.46,67.52,64727.0,63.3007,63.357,63.2632,63.3195,64727.0
2021-04-05 14:10:00,67.52,67.6,67.44,67.57,45103.0,63.3195,63.3945,63.2445,63.3664,45103.0
2021-04-05 14:15:00,67.58,67.74,67.53,67.61,48709.0,63.3758,63.5258,63.3289,63.4039,48709.0
2021-04-05 14:20:00,67.62,67.62,67.57,67.61,22371.0,63.4133,63.4133,63.3664,63.4039,22371.0
2021-04-05 14:25:00,67.61,67.61,67.5,67.51,24088.0,63.4039,63.4039,63.3007,63.3101,24088.0
2021-04-05 14:30:00,67.5,67.53,67.46,67.47,33309.0,63.3007,63.3289,63.2632,63.2726,33309.0
2021-04-05 14:35:00,67.45,67.61,67.44,67.57,35786.0,63.2539,63.4039,63.2445,63.3664,35786.0
2021-04-05 14:40:00,67.56,67.58,67.47,67.54,43669.0,63.357,63.3758,63.2726,63.3383,43669.0
2021-04-05 14:45:00,67.55,67.62,67.48,67.61,40657.0,63.3476,63.4133,63.282,63.4039,40657.0
2021-04-05 14:50:00,67.61,67.61,67.54,67.61,37494.0,63.4039,63.4039,63.3383,63.4039,37494.0
2021-04-05 14:55:00,67.61,67.63,67.56,67.59,63698.0,63.4039,63.4227,63.357,63.3851,63698.0
2021-04-05 15:00:00,67.59,67.64,67.57,67.63,79570.0,63.3851,63.432,63.3664,63.4227,79570.0
2021-04-05 15:05:00,67.63,67.63,67.58,67.61,60753.0,63.4227,63.4227,63.3758,63.4039,60753.0
2021-04-05 15:10:00,67.6,67.65,67.58,67.65,59742.0,63.3945,63.4414,63.3758,63.4414,59742.0
2021-04-05 15:15:00,67.65,67.7,67.63,67.7,32536.0,63.4414,63.4883,63.4227,63.4883,32536.0
2021-04-05 15:20:00,67.68,67.71,67.65,67.65,28663.0,63.4695,63.4977,63.4414,63.4414,28663.0
2021-04-05 15:25:00,67.65,67.65,67.53,67.53,48513.0,63.4414,63.4414,63.3289,63.3289,48513.0
2021-04-05 15:30:00,67.54,67.6,67.51,67.53,45001.0,63.3383,63.3945,63.3101,63.3289,45001.0
2021-04-05 15:35:00,67.54,67.76,67.53,67.76,116909.0,63.3383,63.5446,63.3289,63.5446,116909.0
2021-04-05 15:40:00,67.75,67.78,67.67,67.73,122421.0,63.5352,63.5633,63.4602,63.5164,122421.0
2021-04-05 15:45:00,67.73,67.84,67.72,67.76,75744.0,63.5164,63.6196,63.5071,63.5446,75744.0
2021-04-05 15:50:00,67.75,67.91,67.7,67.91,175409.0,63.5352,63.6852,63.4883,63.6852,175409.0
2021-04-05 15:55:00,67.9,67.93,67.73,67.77,375239.0,63.6759,63.704,63.5164,63.5539,375239.0
2021-04-06 09:30:00,67.73,68.0,67.58,67.98,137166.0,63.5164,63.7696,63.3758,63.7509,137166.0
2021-04-06 09:35:00,68.01,68.09,67.86,67.98,34215.0,63.779,63.854,63.6383,63.7509,34215.0
2021-04-06 09:40:00,68.0,68.11,67.92,67.95,29592.0,63.7696,63.8728,63.6946,63.7227,29592.0
2021-04-06 09:45:00,67.96,68.09,67.84,67.87,38669.0,63.7321,63.854,63.6196,63.6477,38669.0
2021-04-06 09:50:00,67.87,68.13,67.85,68.09,47013.0,63.6477,63.8915,63.629,63.854,47013.0
2021-04-06 09:55:00,68.07,68.14,68.01,68.11,36426.0,63.8353,63.9009,63.779,63.8728,36426.0
2021-04-06 10:00:00,68.11,68.26,68.06,68.06,34427.0,63.8728,64.0135,63.8259,63.8259,34427.0
2021-04-06 10:05:00,68.06,68.06,67.92,68.06,95405.0,63.8259,63.8259,63.6946,63.8259,95405.0
2021-04-06 10:10:00,68.08,68.1,67.95,68.04,21257.0,63.8447,63.8634,63.7227,63.8071,21257.0
2021-04-06 10:15:00,68.05,68.08,68.02,68.06,46010.0,63.8165,63.8447,63.7884,63.8259,46010.0
2021-04-06 10:20:00,68.05,68.08,67.94,67.96,31692.0,63.8165,63.8447,63.7134,63.7321,31692.0
2021-04-06 10:25:00,67.96,68.01,67.85,67.99,30402.0,63.7321,63.779,63.629,63.7603,30402.0
2021-04-06 10:30:00,67.99,68.18,67.97,68.16,27994.0,63.7603,63.9384,63.7415,63.9197,27994.0
2021-04-06 10:35:00,68.17,68.21,68.11,68.17,23306.0,63.9291,63.9666,63.8728,63.9291,23306.0
2021-04-06 10:40:00,68.17,68.23,68.15,68.18,30336.0,63.9291,63.9853,63.9103,63.9384,30336.0
2021-04-06 10:45:00,68.19,68.33,68.17,68.26,179990.0,63.9478,64.0791,63.9291,64.0135,179990.0
2021-04-06 10:50:00,68.27,68.27,68.08,68.12,42401.0,64.0228,64.0228,63.8447,63.8822,42401.0
2021-04-06 10:55:00,68.11,68.14,68.03,68.03,23953.0,63.8728,63.9009,63.7978,63.7978,23953.0
2021-04-06 11:00:00,68.02,68.02,67.82,67.82,22480.0,63.7884,63.7884,63.6008,63.6008,22480.0
2021-04-06 11:05:00,67.81,67.81,67.72,67.75,30031.0,63.5915,63.5915,63.5071,63.5352,30031.0
2021-04-06 11:10:00,67.74,67.75,67.65,67.7,25539.0,63.5258,63.5352,63.4414,63.4883,25539.0
2021-04-06 11:15:00,67.7,67.96,67.69,67.94,40722.0,63.4883,63.7321,63.4789,63.7134,40722.0
2021-04-06 11:20:00,67.93,68.02,67.9,68.01,85477.0,63.704,63.7884,63.6759,63.779,85477.0
2021-04-06 11:25:00,68.0,68.03,67.99,68.0,40742.0,63.7696,63.7978,63.7603,63.7696,40742.0
2021-04-06 11:30:00,68.0,68.06,67.98,68.03,76509.0,63.7696,63.8259,63.7509,63.7978,76509.0
2021-04-06 11:35:00,68.03,68.15,68.03,68.15,20862.0,63.7978,63.9103,63.7978,63.9103,20862.0
2021-04-06 11:40:00,68.14,68.16,68.01,68.03,19748.0,63.9009,63.9197,63.779,63.7978,19748.0
2021-04-06 11:45:00,68.03,68.04,67.99,68.01,18202.0,63.7978,63.8071,63.7603,63.779,18202.0
2021-04-06 11:50:00,68.02,68.09,67.99,68.0,26334.0,63.7884,63.854,63.7603,63.7696,26334.0
2021-04-06 11:55:00,67.98,67.99,67.88,67.88,20272.0,63.7509,63.7603,63.6571,63.6571,20272.0
2021-04-06 12:00:00,67.87,67.97,67.85,67.92,19429.0,63.6477,63.7415,63.629,63.6946,19429.0
2021-04-06 12:05:00,67.92,67.95,67.82,67.84,17608.0,63.6946,63.7227,63.6008,63.6196,17608.0
2021-04-06 12:10:00,67.83,67.84,67.77,67.82,17091.0,63.6102,63.6196,63.5539,63.6008,17091.0
2021-04-06 12:15:00,67.83,67.88,67.81,67.86,19561.0,63.6102,63.6571,63.5915,63.6383,19561.0
2021-04-06 12:20:00,67.86,68.0,67.86,67.98,52670.0,63.6383,63.7696,63.6383,63.7509,52670.0
2021-04-06 12:25:00,67.98,67.99,67.92,67.95,13046.0,63.7509,63.7603,63.6946,63.7227,13046.0
2021-04-06 12:30:00,67.95,67.96,67.88,67.95,23449.0,63.7227,63.7321,63.6571,63.7227,23449.0
2021-04-06 12:35:00,67.95,67.95,67.85,67.87,17380.0,63.7227,63.7227,63.629,63.6477,17380.0
2021-04-06 12:40:00,67.86,67.89,67.81,67.87,14671.0,63.6383,63.6665,63.5915,63.6477,14671.0
2021-04-06 12:45:00,67.87,67.89,67.84,67.87,20280.0,63.6477,63.6665,63.6196,63.6477,20280.0
2021-04-06 12:50:00,67.86,67.94,67.85,67.86,16671.0,63.6383,63.7134,63.629,63.6383,16671.0
2021-04-06 12:55:00,67.86,67.89,67.84,67.87,21529.0,63.6383,63.6665,63.6196,63.6477,21529.0
2021-04-06 13:00:00,67.87,67.89,67.85,67.87,14458.0,63.6477,63.6665,63.629,63.6477,14458.0
2021-04-06 13:05:00,67.87,67.89,67.85,67.87,20507.0,63.6477,63.6665,63.629,63.6477,20507.0
2021-04-06 13:10:00,67.85,67.95,67.84,67.95,20958.0,63.629,63.7227,63.6196,63.7227,20958.0
2021-04-06 13:15:00,67.94,68.0,67.94,67.99,24286.0,63.7134,63.7696,63.7134,63.7603,24286.0
2021-04-06 13:20:00,68.0,68.0,67.93,67.96,22131.0,63.7696,63.7696,63.704,63.7321,22131.0
2021-04-06 13:25:00,67.97,67.97,67.91,67.97,14674.0,63.7415,63.7415,63.6852,63.7415,14674.0
2021-04-06 13:30:00,67.95,68.02,67.92,67.98,43442.0,63.7227,63.7884,63.6946,63.7509,43442.0
2021-04-06 13:35:00,67.98,68.04,67.98,68.02,20605.0,63.7509,63.8071,63.7509,63.7884,20605.0
2021-04-06 13:40:00,68.02,68.09,68.01,68.05,17095.0,63.7884,63.854,63.779,63.8165,17095.0
2021-04-06 13:45:00,68.05,68.06,68.01,68.03,17232.0,63.8165,63.8259,63.779,63.7978,17232.0
2021-04-06 13:50:00,68.02,68.08,68.0,68.07,16435.0,63.7884,63.8447,63.7696,63.8353,16435.0
2021-04-06 13:55:00,68.08,68.08,68.0,68.02,13113.0,63.8447,63.8447,63.7696,63.7884,13113.0
2021-04-06 14:00:00,68.02,68.05,67.97,68.05,27122.0,63.7884,63.8165,63.7415,63.8165,27122.0
2021-04-06 14:05:00,68.04,68.06,68.01,68.06,19817.0,63.8071,63.8259,63.779,63.8259,19817.0
2021-04-06 14:10:00,68.05,68.06,67.97,67.98,49261.0,63.8165,63.8259,63.7415,63.7509,49261.0
2021-04-06 14:15:00,67.97,68.0,67.94,67.95,22489.0,63.7415,63.7696,63.7134,63.7227,22489.0
2021-04-06 14:20:00,67.94,67.98,67.93,67.95,22818.0,63.7134,63.7509,63.704,63.7227,22818.0
2021-04-06 14:25:00,67.94,67.95,67.9,67.93,15393.0,63.7134,63.7227,63.6759,63.704,15393.0
2021-04-06 14:30:00,67.92,67.98,67.88,67.9,27294.0,63.6946,63.7509,63.6571,63.6759,27294.0
2021-04-06 14:35:00,67.9,67.92,67.85,67.9,41968.0,63.6759,63.6946,63.629,63.6759,41968.0
2021-04-06 14:40:00,67.91,67.96,67.91,67.95,18891.0,63.6852,63.7321,63.6852,63.7227,18891.0
2021-04-06 14:45:00,67.93,67.95,67.89,67.91,27377.0,63.704,63.7227,63.6665,63.6852,27377.0
2021-04-06 14:50:00,67.91,67.93,67.87,67.93,25986.0,63.6852,63.704,63.6477,63.704,25986.0
2021-04-06 14:55:00,67.93,67.95,67.92,67.92,24462.0,63.704,63.7227,63.6946,63.6946,24462.0
2021-04-06 15:00:00,67.92,67.93,67.75,67.79,36052.0,63.6946,63.704,63.5352,63.5727,36052.0
2021-04-06 15:05:00,67.8,67.82,67.72,67.73,25220.0,63.5821,63.6008,63.5071,63.5164,25220.0
2021-04-06 15:10:00,67.72,67.76,67.67,67.76,34441.0,63.5071,63.5446,63.4602,63.5446,34441.0
2021-04-06 15:15:00,67.76,67.78,67.67,67.74,40701.0,63.5446,63.5633,63.4602,63.5258,40701.0
2021-04-06 15:20:00,67.74,67.76,67.7,67.73,26835.0,63.5258,63.5446,63.4883,63.5164,26835.0
2021-04-06 15:25:00,67.72,67.73,67.62,67.64,41598.0,63.5071,63.5164,63.4133,63.432,41598.0
2021-04-06 15:30:00,67.64,67.72,67.62,67.64,39509.0,63.432,63.5071,63.4133,63.432,39509.0
2021-04-06 15:35:00,67.64,67.64,67.58,67.61,44154.0,63.432,63.432,63.3758,63.4039,44154.0
2021-04-06 15:40:00,67.61,67.73,67.61,67.67,39192.0,63.4039,63.5164,63.4039,63.4602,39192.0
2021-04-06 15:45:00,67.67,67.71,67.53,67.53,67096.0,63.4602,63.4977,63.3289,63.3289,67096.0
2021-04-06 15:50:00,67.54,67.6,67.46,67.47,90246.0,63.3383,63.3945,63.2632,63.2726,90246.0
2021-04-06 15:55:00,67.47,67.66,67.46,67.64,149869.0,63.2726,63.4508,63.2632,63.432,149869.0
2021-04-07 09:30:00,67.58,68.03,67.55,68.03,85943.0,63.3758,63.7978,63.3476,63.7978,85943.0
2021-04-07 09:35:00,68.04,68.26,67.99,68.21,61086.0,63.8071,64.0135,63.7603,63.9666,61086.0
2021-04-07 09:40:00,68.19,68.23,68.1,68.2,27922.0,63.9478,63.9853,63.8634,63.9572,27922.0
2021-04-07 09:45:00,68.18,68.23,68.09,68.16,75649.0,63.9384,63.9853,63.854,63.9197,75649.0
2021-04-07 09:50:00,68.17,68.27,68.15,68.25,43169.0,63.9291,64.0228,63.9103,64.0041,43169.0
2021-04-07 09:55:00,68.24,68.32,68.17,68.24,62522.0,63.9947,64.0697,63.9291,63.9947,62522.0
2021-04-07 10:00:00,68.23,68.25,68.1,68.25,58943.0,63.9853,64.0041,63.8634,64.0041,58943.0
2021-04-07 10:05:00,68.27,68.31,68.16,68.17,34466.0,64.0228,64.0604,63.9197,63.9291,34466.0
2021-04-07 10:10:00,68.18,68.2,68.11,68.13,30275.0,63.9384,63.9572,63.8728,63.8915,30275.0
2021-04-07 10:15:00,68.14,68.2,68.11,68.17,56096.0,63.9009,63.9572,63.8728,63.9291,56096.0
2021-04-07 10:20:00,68.17,68.17,68.05,68.1,41781.0,63.9291,63.9291,63.8165,63.8634,41781.0
2021-04-07 10:25:00,68.1,68.22,68.05,68.21,81163.0,63.8634,63.976,63.8165,63.9666,81163.0
2021-04-07 10:30:00,68.21,68.22,68.13,68.2,53881.0,63.9666,63.976,63.8915,63.9572,53881.0
2021-04-07 10:35:00,68.18,68.25,68.16,68.21,32747.0,63.9384,64.0041,63.9197,63.9666,32747.0
2021-04-07 10:40:00,68.23,68.28,68.21,68.25,45150.0,63.9853,64.0322,63.9666,64.0041,45150.0
2021-04-07 10:45:00,68.25,68.28,68.23,68.23,46571.0,64.0041,64.0322,63.9853,63.9853,46571.0
2021-04-07 10:50:00,68.23,68.25,68.06,68.1,63193.0,63.9853,64.0041,63.8259,63.8634,63193.0
2021-04-07 10:55:00,68.09,68.12,67.9,67.91,38713.0,63.854,63.8822,63.6759,63.6852,38713.0
2021-04-07 11:00:00,67.91,67.97,67.84,67.87,37465.0,63.6852,63.7415,63.6196,63.6477,37465.0
2021-04-07 11:05:00,67.87,67.94,67.72,67.76,38736.0,63.6477,63.7134,63.5071,63.5446,38736.0
2021-04-07 11:10:00,67.77,67.97,67.75,67.97,37236.0,63.5539,63.7415,63.5352,63.7415,37236.0
2021-04-07 11:15:00,67.98,68.01,67.93,67.99,35700.0,63.7509,63.779,63.704,63.7603,35700.0
2021-04-07 11:20:00,67.98,68.0,67.88,67.92,60127.0,63.7509,63.7696,63.6571,63.6946,60127.0
2021-04-07 11:25:00,67.94,67.99,67.92,67.98,25144.0,63.7134,63.7603,63.6946,63.7509,25144.0
2021-04-07 11:30:00,67.98,68.0,67.93,68.0,29406.0,63.7509,63.7696,63.704,63.7696,29406.0
2021-04-07 11:35:00,67.98,67.98,67.79,67.79,25195.0,63.7509,63.7509,63.5727,63.5727,25195.0
2021-04-07 11:40:00,67.8,67.87,67.61,67.62,88993.0,63.5821,63.6477,63.4039,63.4133,88993.0
2021-04-07 11:45:00,67.61,67.68,67.58,67.66,19948.0,63.4039,63.4695,63.3758,63.4508,19948.0
2021-04-07 11:50:00,67.66,67.75,67.63,67.69,42565.0,63.4508,63.5352,63.4227,63.4789,42565.0
2021-04-07 11:55:00,67.7,67.72,67.67,67.72,17587.0,63.4883,63.5071,63.4602,63.5071,17587.0
2021-04-07 12:00:00,67.72,67.84,67.72,67.79,52388.0,63.5071,63.6196,63.5071,63.5727,52388.0
2021-04-07 12:05:00,67.79,67.79,67.75,67.75,18987.0,63.5727,63.5727,63.5352,63.5352,18987.0
2021-04-07 12:10:00,67.74,67.75,67.67,67.71,12007.0,63.5258,63.5352,63.4602,63.4977,12007.0
2021-04-07 12:15:00,67.7,67.73,67.6,67.6,15756.0,63.4883,63.5164,63.3945,63.3945,15756.0
2021-04-07 12:20:00,67.61,67.64,67.59,67.62,10863.0,63.4039,63.432,63.3851,63.4133,10863.0
2021-04-07 12:25:00,67.63,67.68,67.63,67.64,7674.0,63.4227,63.4695,63.4227,63.432,7674.0
2021-04-07 12:30:00,67.65,67.7,67.65,67.68,13637.0,63.4414,63.4883,63.4414,63.4695,13637.0
2021-04-07 12:35:00,67.68,67.68,67.64,67.66,15584.0,63.4695,63.4695,63.432,63.4508,15584.0
2021-04-07 12:40:00,67.65,67.71,67.64,67.7,11562.0,63.4414,63.4977,63.432,63.4883,11562.0
2021-04-07 12:45:00,67.69,67.76,67.69,67.75,14996.0,63.4789,63.5446,63.4789,63.5352,14996.0
2021-04-07 12:50:00,67.75,67.91,67.75,67.91,26107.0,63.5352,63.6852,63.5352,63.6852,26107.0
2021-04-07 12:55:00,67.93,67.98,67.89,67.9,30276.0,63.704,63.7509,63.6665,63.6759,30276.0
2021-04-07 13:00:00,67.9,67.93,67.87,67.89,6890.0,63.6759,63.704,63.6477,63.6665,6890.0
2021-04-07 13:05:00,67.9,67.92,67.87,67.9,10417.0,63.6759,63.6946,63.6477,63.6759,10417.0
2021-04-07 13:10:00,67.9,67.91,67.83,67.83,9615.0,63.6759,63.6852,63.6102,63.6102,9615.0
2021-04-07 13:15:00,67.83,67.83,67.78,67.82,11422.0,63.6102,63.6102,63.5633,63.6008,11422.0
2021-04-07 13:20:00,67.83,67.88,67.82,67.82,13215.0,63.6102,63.6571,63.6008,63.6008,13215.0
2021-04-07 13:25:00,67.83,67.9,67.81,67.89,12188.0,63.6102,63.6759,63.5915,63.6665,12188.0
2021-04-07 13:30:00,67.88,67.93,67.88,67.91,22362.0,63.6571,63.704,63.6571,63.6852,22362.0
2021-04-07 13:35:00,67.9,67.92,67.86,67.9,13799.0,63.6759,63.6946,63.6383,63.6759,13799.0
2021-04-07 13:40:00,67.89,67.92,67.87,67.91,12039.0,63.6665,63.6946,63.6477,63.6852,12039.0
2021-04-07 13:45:00,67.92,67.95,67.91,67.93,14972.0,63.6946,63.7227,63.6852,63.704,14972.0
2021-04-07 13:50:00,67.94,67.94,67.87,67.87,13893.0,63.7134,63.7134,63.6477,63.6477,13893.0
2021-04-07 13:55:00,67.85,67.93,67.85,67.9,11023.0,63.629,63.704,63.629,63.6759,11023.0
2021-04-07 14:00:00,67.92,67.96,67.89,67.9,13156.0,63.6946,63.7321,63.6665,63.6759,13156.0
2021-04-07 14:05:00,67.89,67.91,67.85,67.87,13565.0,63.6665,63.6852,63.629,63.6477,13565.0
2021-04-07 14:10:00,67.88,67.97,67.86,67.96,29504.0,63.6571,63.7415,63.6383,63.7321,29504.0
2021-04-07 14:15:00,67.97,68.03,67.94,67.98,36760.0,63.7415,63.7978,63.7134,63.7509,36760.0
2021-04-07 14:20:00,67.97,68.0,67.91,67.99,15681.0,63.7415,63.7696,63.6852,63.7603,15681.0
2021-04-07 14:25:00,67.99,68.06,67.95,67.99,36882.0,63.7603,63.8259,63.7227,63.7603,36882.0
2021-04-07 14:30:00,67.99,68.06,67.98,68.02,12731.0,63.7603,63.8259,63.7509,63.7884,12731.0
2021-04-07 14:35:00,68.01,68.04,68.0,68.03,21361.0,63.779,63.8071,63.7696,63.7978,21361.0
2021-04-07 14:40:00,68.05,68.06,67.98,68.0,16798.0,63.8165,63.8259,63.7509,63.7696,16798.0
2021-04-07 14:45:00,68.0,68.0,67.95,67.98,15308.0,63.7696,63.7696,63.7227,63.7509,15308.0
2021-04-07 14:50:00,67.98,68.02,67.96,67.97,17978.0,63.7509,63.7884,63.7321,63.7415,17978.0
2021-04-07 14:55:00,67.98,67.98,67.93,67.94,14509.0,63.7509,63.7509,63.704,63.7134,14509.0
2021-04-07 15:00:00,67.95,68.0,67.9,67.97,26591.0,63.7227,63.7696,63.6759,63.7415,26591.0
2021-04-07 15:05:00,67.97,67.97,67.9,67.91,23861.0,63.7415,63.7415,63.6759,63.6852,23861.0
2021-04-07 15:10:00,67.91,67.91,67.85,67.86,27270.0,63.6852,63.6852,63.629,63.6383,27270.0
2021-04-07 15:15:00,67.86,67.92,67.84,67.91,21313.0,63.6383,63.6946,63.6196,63.6852,21313.0
2021-04-07 15:20:00,67.92,67.98,67.9,67.95,26058.0,63.6946,63.7509,63.6759,63.7227,26058.0
2021-04-07 15:25:00,67.95,67.97,67.86,67.89,29593.0,63.7227,63.7415,63.6383,63.6665,29593.0
2021-04-07 15:30:00,67.88,67.89,67.8,67.86,42023.0,63.6571,63.6665,63.5821,63.6383,42023.0
2021-04-07 15:35:00,67.86,67.9,67.77,67.83,49244.0,63.6383,63.6759,63.5539,63.6102,49244.0
2021-04-07 15:40:00,67.82,67.86,67.77,67.86,41613.0,63.6008,63.6383,63.5539,63.6383,41613.0
2021-04-07 15:45:00,67.86,67.92,67.85,67.92,51036.0,63.6383,63.6946,63.629,63.6946,51036.0
2021-04-07 15:50:00,67.92,67.93,67.81,67.88,74564.0,63.6946,63.704,63.5915,63.6571,74564.0
2021-04-07 15:55:00,67.89,67.91,67.73,67.79,256301.0,63.6665,63.6852,63.5164,63.5727,256301.0
2021-04-08 09:30:00,68.02,68.24,67.96,67.98,112030.0,63.7884,63.9947,63.7321,63.7509,112030.0
2021-04-08 09:35:00,67.96,68.11,67.89,67.98,58137.0,63.7321,63.8728,63.6665,63.7509,58137.0
2021-04-08 09:40:00,67.98,68.02,67.85,67.98,40561.0,63.7509,63.7884,63.629,63.7509,40561.0
2021-04-08 09:45:00,67.97,68.0,67.85,67.91,29695.0,63.7415,63.7696,63.629,63.6852,29695.0
2021-04-08 09:50:00,67.91,68.07,67.9,68.0,50413.0,63.6852,63.8353,63.6759,63.7696,50413.0
2021-04-08 09:55:00,68.01,68.17,68.0,68.12,43365.0,63.779,63.9291,63.7696,63.8822,43365.0
2021-04-08 10:00:00,68.13,68.17,68.05,68.08,51190.0,63.8915,63.9291,63.8165,63.8447,51190.0
2021-04-08 10:05:00,68.08,68.08,67.8,67.8,29701.0,63.8447,63.8447,63.5821,63.5821,29701.0
2021-04-08 10:10:00,67.81,67.93,67.8,67.85,31486.0,63.5915,63.704,63.5821,63.629,31486.0
2021-04-08 10:15:00,67.84,67.85,67.71,67.81,40412.0,63.6196,63.629,63.4977,63.5915,40412.0
2021-04-08 10:20:00,67.8,68.04,67.78,68.01,30133.0,63.5821,63.8071,63.5633,63.779,30133.0
2021-04-08 10:25:00,68.01,68.08,68.0,68.06,28023.0,63.779,63.8447,63.7696,63.8259,28023.0
2021-04-08 10:30:00,68.06,68.14,68.01,68.13,19553.0,63.8259,63.9009,63.779,63.8915,19553.0
2021-04-08 10:35:00,68.15,68.27,68.14,68.19,69281.0,63.9103,64.0228,63.9009,63.9478,69281.0
2021-04-08 10:40:00,68.18,68.27,68.07,68.27,194832.0,63.9384,64.0228,63.8353,64.0228,194832.0
2021-04-08 10:45:00,68.27,68.36,68.27,68.31,72535.0,64.0228,64.1072,64.0228,64.0604,72535.0
2021-04-08 10:50:00,68.3,68.36,68.27,68.32,64202.0,64.051,64.1072,64.0228,64.0697,64202.0
2021-04-08 10:55:00,68.32,68.44,68.3,68.4,106117.0,64.0697,64.1823,64.051,64.1448,106117.0
2021-04-08 11:00:00,68.4,68.5,68.35,68.38,55158.0,64.1448,64.2385,64.0979,64.126,55158.0
2021-04-08 11:05:00,68.37,68.39,68.32,68.37,22747.0,64.1166,64.1354,64.0697,64.1166,22747.0
2021-04-08 11:10:00,68.37,68.41,68.34,68.38,56880.0,64.1166,64.1541,64.0885,64.126,56880.0
2021-04-08 11:15:00,68.4,68.44,68.36,68.43,44484.0,64.1448,64.1823,64.1072,64.1729,44484.0
2021-04-08 11:20:00,68.44,68.49,68.36,68.4,48852.0,64.1823,64.2292,64.1072,64.1448,48852.0
2021-04-08 11:25:00,68.4,68.47,68.36,68.47,32542.0,64.1448,64.2104,64.1072,64.2104,32542.0
2021-04-08 11:30:00,68.46,68.52,68.44,68.49,47623.0,64.201,64.2573,64.1823,64.2292,47623.0
2021-04-08 11:35:00,68.48,68.61,68.47,68.6,41786.0,64.2198,64.3417,64.2104,64.3323,41786.0
2021-04-08 11:40:00,68.6,68.64,68.56,68.6,26490.0,64.3323,64.3698,64.2948,64.3323,26490.0
2021-04-08 11:45:00,68.6,68.63,68.56,68.57,37904.0,64.3323,64.3604,64.2948,64.3042,37904.0
2021-04-08 11:50:00,68.56,68.72,68.54,68.7,22338.0,64.2948,64.4448,64.276,64.4261,22338.0
2021-04-08 11:55:00,68.7,68.75,68.67,68.75,26911.0,64.4261,64.473,64.398,64.473,26911.0
2021-04-08 12:00:00,68.74,68.76,68.67,68.69,25818.0,64.4636,64.4824,64.398,64.4167,25818.0
2021-04-08 12:05:00,68.71,68.79,68.69,68.79,21707.0,64.4355,64.5105,64.4167,64.5105,21707.0
2021-04-08 12:10:00,68.79,68.88,68.79,68.87,47909.0,64.5105,64.5949,64.5105,64.5855,47909.0
2021-04-08 12:15:00,68.87,68.91,68.83,68.85,31979.0,64.5855,64.623,64.548,64.5668,31979.0
2021-04-08 12:20:00,68.84,68.91,68.84,68.91,21477.0,64.5574,64.623,64.5574,64.623,21477.0
2021-04-08 12:25:00,68.93,68.95,68.85,68.92,35060.0,64.6418,64.6605,64.5668,64.6324,35060.0
2021-04-08 12:30:00,68.92,69.01,68.89,69.0,43601.0,64.6324,64.7168,64.6043,64.7074,43601.0
2021-04-08 12:35:00,68.99,69.1,68.99,69.05,31250.0,64.698,64.8012,64.698,64.7543,31250.0
2021-04-08 12:40:00,69.04,69.1,68.98,69.05,43810.0,64.7449,64.8012,64.6887,64.7543,43810.0
2021-04-08 12:45:00,69.05,69.06,68.97,68.98,32550.0,64.7543,64.7637,64.6793,64.6887,32550.0
2021-04-08 12:50:00,68.99,69.0,68.95,68.98,23638.0,64.698,64.7074,64.6605,64.6887,23638.0
2021-04-08 12:55:00,68.98,69.0,68.95,68.97,16447.0,64.6887,64.7074,64.6605,64.6793,16447.0
2021-04-08 13:00:00,68.96,68.99,68.88,68.9,30685.0,64.6699,64.698,64.5949,64.6136,30685.0
2021-04-08 13:05:00,68.89,68.93,68.84,68.92,19791.0,64.6043,64.6418,64.5574,64.6324,19791.0
2021-04-08 13:10:00,68.92,68.96,68.91,68.95,16914.0,64.6324,64.6699,64.623,64.6605,16914.0
2021-04-08 13:15:00,68.96,68.99,68.88,68.92,30901.0,64.6699,64.698,64.5949,64.6324,30901.0
2021-04-08 13:20:00,68.93,68.96,68.89,68.91,23194.0,64.6418,64.6699,64.6043,64.623,23194.0
2021-04-08 13:25:00,68.91,68.92,68.83,68.86,34827.0,64.623,64.6324,64.548,64.5761,34827.0
2021-04-08 13:30:00,68.87,68.92,68.85,68.86,20615.0,64.5855,64.6324,64.5668,64.5761,20615.0
2021-04-08 13:35:00,68.86,68.87,68.81,68.84,17839.0,64.5761,64.5855,64.5292,64.5574,17839.0
2021-04-08 13:40:00,68.85,68.93,68.84,68.89,20997.0,64.5668,64.6418,64.5574,64.6043,20997.0
2021-04-08 13:45:00,68.89,68.9,68.86,68.9,36530.0,64.6043,64.6136,64.5761,64.6136,36530.0
2021-04-08 13:50:00,68.9,68.99,68.9,68.95,23052.0,64.6136,64.698,64.6136,64.6605,23052.0
2021-04-08 13:55:00,68.95,69.08,68.93,69.06,58549.0,64.6605,64.7824,64.6418,64.7637,58549.0
2021-04-08 14:00:00,69.06,69.06,68.98,68.98,135016.0,64.7637,64.7637,64.6887,64.6887,135016.0
2021-04-08 14:05:00,68.99,69.01,68.99,69.0,22573.0,64.698,64.7168,64.698,64.7074,22573.0
2021-04-08 14:10:00,69.0,69.1,68.99,69.08,63057.0,64.7074,64.8012,64.698,64.7824,63057.0
2021-04-08 14:15:00,69.08,69.09,69.01,69.05,27820.0,64.7824,64.7918,64.7168,64.7543,27820.0
2021-04-08 14:20:00,69.05,69.05,68.99,69.01,53725.0,64.7543,64.7543,64.698,64.7168,53725.0
2021-04-08 14:25:00,69.02,69.06,68.98,69.05,76058.0,64.7262,64.7637,64.6887,64.7543,76058.0
2021-04-08 14:30:00,69.04,69.05,68.99,68.99,56943.0,64.7449,64.7543,64.698,64.698,56943.0
2021-04-08 14:35:00,69.0,69.05,68.97,69.0,65461.0,64.7074,64.7543,64.6793,64.7074,65461.0
2021-04-08 14:40:00,69.0,69.01,68.89,68.92,54524.0,64.7074,64.7168,64.6043,64.6324,54524.0
2021-04-08 14:45:00,68.93,68.95,68.85,68.95,41732.0,64.6418,64.6605,64.5668,64.6605,41732.0
2021-04-08 14:50:00,68.95,68.99,68.91,68.99,34610.0,64.6605,64.698,64.623,64.698,34610.0
2021-04-08 14:55:00,68.98,69.05,68.97,68.98,45190.0,64.6887,64.7543,64.6793,64.6887,45190.0
2021-04-08 15:00:00,68.97,69.01,68.95,69.01,64674.0,64.6793,64.7168,64.6605,64.7168,64674.0
2021-04-08 15:05:00,69.0,69.01,68.95,69.0,46308.0,64.7074,64.7168,64.6605,64.7074,46308.0
2021-04-08 15:10:00,69.0,69.0,68.91,68.98,49424.0,64.7074,64.7074,64.623,64.6887,49424.0
2021-04-08 15:15:00,68.98,69.05,68.97,69.02,51602.0,64.6887,64.7543,64.6793,64.7262,51602.0
2021-04-08 15:20:00,69.02,69.11,68.98,69.09,99086.0,64.7262,64.8106,64.6887,64.7918,99086.0
2021-04-08 15:25:00,69.09,69.1,69.01,69.02,47049.0,64.7918,64.8012,64.7168,64.7262,47049.0
2021-04-08 15:30:00,69.02,69.03,68.94,68.95,78775.0,64.7262,64.7356,64.6512,64.6605,78775.0
2021-04-08 15:35:00,68.96,68.99,68.92,68.94,75304.0,64.6699,64.698,64.6324,64.6512,75304.0
2021-04-08 15:40:00,68.95,69.09,68.94,69.09,63491.0,64.6605,64.7918,64.6512,64.7918,63491.0
2021-04-08 15:45:00,69.09,69.1,69.06,69.1,69838.0,64.7918,64.8012,64.7637,64.8012,69838.0
2021-04-08 15:50:00,69.1,69.12,69.09,69.12,124788.0,64.8012,64.82,64.7918,64.82,124788.0
2021-04-08 15:55:00,69.12,69.13,69.0,69.02,325091.0,64.82,64.8293,64.7074,64.7262,325091.0
2021-04-09 09:30:00,69.14,69.2,68.98,69.1,88827.0,64.8387,64.895,64.6887,64.8012,88827.0
2021-04-09 09:35:00,69.11,69.22,68.91,68.91,765425.0,64.8106,64.9137,64.623,64.623,765425.0
2021-04-09 09:40:00,68.88,69.01,68.66,68.66,41138.0,64.5949,64.7168,64.3886,64.3886,41138.0
2021-04-09 09:45:00,68.68,68.87,68.68,68.84,59102.0,64.4073,64.5855,64.4073,64.5574,59102.0
2021-04-09 09:50:00,68.83,69.01,68.81,68.91,36642.0,64.548,64.7168,64.5292,64.623,36642.0
2021-04-09 09:55:00,68.91,68.96,68.69,68.73,39652.0,64.623,64.6699,64.4167,64.4542,39652.0
2021-04-09 10:00:00,68.74,68.74,68.56,68.64,36051.0,64.4636,64.4636,64.2948,64.3698,36051.0
2021-04-09 10:05:00,68.64,68.65,68.58,68.6,31182.0,64.3698,64.3792,64.3136,64.3323,31182.0
2021-04-09 10:10:00,68.6,68.6,68.51,68.51,24088.0,64.3323,64.3323,64.2479,64.2479,24088.0
2021-04-09 10:15:00,68.51,68.56,68.44,68.48,38827.0,64.2479,64.2948,64.1823,64.2198,38827.0
2021-04-09 10:20:00,68.48,68.5,68.38,68.41,20839.0,64.2198,64.2385,64.126,64.1541,20839.0
2021-04-09 10:25:00,68.43,68.46,68.38,68.44,19402.0,64.1729,64.201,64.126,64.1823,19402.0
2021-04-09 10:30:00,68.43,68.44,68.32,68.42,20898.0,64.1729,64.1823,64.0697,64.1635,20898.0
2021-04-09 10:35:00,68.42,68.48,68.38,68.46,26166.0,64.1635,64.2198,64.126,64.201,26166.0
2021-04-09 10:40:00,68.43,68.47,68.32,68.33,13264.0,64.1729,64.2104,64.0697,64.0791,13264.0
2021-04-09 10:45:00,68.32,68.43,68.3,68.36,44605.0,64.0697,64.1729,64.051,64.1072,44605.0
2021-04-09 10:50:00,68.35,68.38,68.31,68.31,23488.0,64.0979,64.126,64.0604,64.0604,23488.0
2021-04-09 10:55:00,68.31,68.48,68.29,68.46,84513.0,64.0604,64.2198,64.0416,64.201,84513.0
2021-04-09 11:00:00,68.46,68.72,68.46,68.71,122612.0,64.201,64.4448,64.201,64.4355,122612.0
2021-04-09 11:05:00,68.7,68.81,68.68,68.8,26114.0,64.4261,64.5292,64.4073,64.5199,26114.0
2021-04-09 11:10:00,68.8,68.86,68.76,68.85,13665.0,64.5199,64.5761,64.4824,64.5668,13665.0
2021-04-09 11:15:00,68.86,68.86,68.65,68.66,32954.0,64.5761,64.5761,64.3792,64.3886,32954.0
2021-04-09 11:20:00,68.65,68.68,68.63,68.64,20197.0,64.3792,64.4073,64.3604,64.3698,20197.0
2021-04-09 11:25:00,68.64,68.68,68.63,68.66,29111.0,64.3698,64.4073,64.3604,64.3886,29111.0
2021-04-09 11:30:00,68.65,68.73,68.62,68.69,59542.0,64.3792,64.4542,64.3511,64.4167,59542.0
2021-04-09 11:35:00,68.68,68.69,68.57,68.58,15633.0,64.4073,64.4167,64.3042,64.3136,15633.0
2021-04-09 11:40:00,68.56,68.6,68.52,68.57,15128.0,64.2948,64.3323,64.2573,64.3042,15128.0
2021-04-09 11:45:00,68.57,68.62,68.5,68.59,52420.0,64.3042,64.3511,64.2385,64.3229,52420.0
2021-04-09 11:50:00,68.59,68.65,68.57,68.65,31485.0,64.3229,64.3792,64.3042,64.3792,31485.0
2021-04-09 11:55:00,68.67,68.7,68.63,68.66,13887.0,64.398,64.4261,64.3604,64.3886,13887.0
2021-04-09 12:00:00,68.65,68.72,68.64,68.68,9497.0,64.3792,64.4448,64.3698,64.4073,9497.0
2021-04-09 12:05:00,68.68,68.7,68.6,68.6,12606.0,64.4073,64.4261,64.3323,64.3323,12606.0
2021-04-09 12:10:00,68.59,68.66,68.58,68.61,44679.0,64.3229,64.3886,64.3136,64.3417,44679.0
2021-04-09 12:15:00,68.61,68.62,68.57,68.61,17106.0,64.3417,64.3511,64.3042,64.3417,17106.0
2021-04-09 12:20:00,68.61,68.68,68.6,68.66,10982.0,64.3417,64.4073,64.3323,64.3886,10982.0
2021-04-09 12:25:00,68.67,68.67,68.6,68.6,15295.0,64.398,64.398,64.3323,64.3323,15295.0
2021-04-09 12:30:00,68.61,68.72,68.59,68.72,21162.0,64.3417,64.4448,64.3229,64.4448,21162.0
2021-04-09 12:35:00,68.72,68.76,68.7,68.71,53836.0,64.4448,64.4824,64.4261,64.4355,53836.0
2021-04-09 12:40:00,68.7,68.94,68.7,68.91,204855.0,64.4261,64.6512,64.4261,64.623,204855.0
2021-04-09 12:45:00,68.91,68.94,68.82,68.83,24041.0,64.623,64.6512,64.5386,64.548,24041.0
2021-04-09 12:50:00,68.83,68.93,68.82,68.92,18748.0,64.548,64.6418,64.5386,64.6324,18748.0
2021-04-09 12:55:00,68.93,69.0,68.92,68.95,23376.0,64.6418,64.7074,64.6324,64.6605,23376.0
2021-04-09 13:00:00,68.95,68.96,68.88,68.92,21199.0,64.6605,64.6699,64.5949,64.6324,21199.0
2021-04-09 13:05:00,68.93,68.96,68.91,68.93,22592.0,64.6418,64.6699,64.623,64.6418,22592.0
2021-04-09 13:10:00,68.93,68.99,68.92,68.98,25231.0,64.6418,64.698,64.6324,64.6887,25231.0
2021-04-09 13:15:00,68.98,69.02,68.97,69.0,24762.0,64.6887,64.7262,64.6793,64.7074,24762.0
2021-04-09 13:20:00,69.0,69.02,68.96,68.97,16659.0,64.7074,64.7262,64.6699,64.6793,16659.0
2021-04-09 13:25:00,68.96,68.98,68.95,68.95,17603.0,64.6699,64.6887,64.6605,64.6605,17603.0
2021-04-09 13:30:00,68.95,68.99,68.93,68.98,20646.0,64.6605,64.698,64.6418,64.6887,20646.0
2021-04-09 13:35:00,69.0,69.03,68.97,68.98,26002.0,64.7074,64.7356,64.6793,64.6887,26002.0
2021-04-09 13:40:00,68.98,69.03,68.97,68.98,17176.0,64.6887,64.7356,64.6793,64.6887,17176.0
2021-04-09 13:45:00,68.99,69.04,68.98,69.01,17589.0,64.698,64.7449,64.6887,64.7168,17589.0
2021-04-09 13:50:00,69.01,69.01,68.94,68.98,25979.0,64.7168,64.7168,64.6512,64.6887,25979.0
2021-04-09 13:55:00,68.98,69.07,68.98,69.07,23760.0,64.6887,64.7731,64.6887,64.7731,23760.0
2021-04-09 14:00:00,69.08,69.08,68.97,69.01,21025.0,64.7824,64.7824,64.6793,64.7168,21025.0
2021-04-09 14:05:00,69.02,69.02,68.98,69.02,11489.0,64.7262,64.7262,64.6887,64.7262,11489.0
2021-04-09 14:10:00,69.02,69.09,69.02,69.08,19416.0,64.7262,64.7918,64.7262,64.7824,19416.0
2021-04-09 14:15:00,69.08,69.18,69.06,69.14,25756.0,64.7824,64.8762,64.7637,64.8387,25756.0
2021-04-09 14:20:00,69.14,69.2,69.13,69.16,32267.0,64.8387,64.895,64.8293,64.8575,32267.0
2021-04-09 14:25:00,69.15,69.18,69.11,69.13,22509.0,64.8481,64.8762,64.8106,64.8293,22509.0
2021-04-09 14:30:00,69.13,69.17,69.09,69.09,21570.0,64.8293,64.8669,64.7918,64.7918,21570.0
2021-04-09 14:35:00,69.09,69.21,69.09,69.2,151101.0,64.7918,64.9044,64.7918,64.895,151101.0
2021-04-09 14:40:00,69.2,69.29,69.14,69.16,128316.0,64.895,64.9794,64.8387,64.8575,128316.0
2021-04-09 14:45:00,69.16,69.19,69.11,69.15,83158.0,64.8575,64.8856,64.8106,64.8481,83158.0
2021-04-09 14:50:00,69.16,69.17,69.07,69.11,60275.0,64.8575,64.8669,64.7731,64.8106,60275.0
2021-04-09 14:55:00,69.1,69.11,69.05,69.07,51952.0,64.8012,64.8106,64.7543,64.7731,51952.0
2021-04-09 15:00:00,69.07,69.09,68.97,69.0,21193.0,64.7731,64.7918,64.6793,64.7074,21193.0
2021-04-09 15:05:00,69.0,69.01,68.93,68.95,18649.0,64.7074,64.7168,64.6418,64.6605,18649.0
2021-04-09 15:10:00,68.97,69.02,68.94,69.01,18150.0,64.6793,64.7262,64.6512,64.7168,18150.0
2021-04-09 15:15:00,69.01,69.06,69.0,69.05,22674.0,64.7168,64.7637,64.7074,64.7543,22674.0
2021-04-09 15:20:00,69.06,69.13,69.05,69.12,24530.0,64.7637,64.8293,64.7543,64.82,24530.0
2021-04-09 15:25:00,69.12,69.26,69.12,69.25,25334.0,64.82,64.9513,64.82,64.9419,25334.0
2021-04-09 15:30:00,69.25,69.32,69.24,69.27,28452.0,64.9419,65.0075,64.9325,64.9606,28452.0
2021-04-09 15:35:00,69.27,69.35,69.26,69.31,196779.0,64.9606,65.0357,64.9513,64.9981,196779.0
2021-04-09 15:40:00,69.31,69.35,69.23,69.34,66760.0,64.9981,65.0357,64.9231,65.0263,66760.0
2021-04-09 15:45:00,69.34,69.47,69.33,69.4,94760.0,65.0263,65.1482,65.0169,65.0825,94760.0
2021-04-09 15:50:00,69.38,69.46,69.36,69.4,66652.0,65.0638,65.1388,65.045,65.0825,66652.0
2021-04-09 15:55:00,69.39,69.5,69.36,69.43,130394.0,65.0732,65.1763,65.045,65.1107,130394.0
2021-04-12 09:30:00,69.35,69.4,69.04,69.2,130447.0,65.0357,65.0825,64.7449,64.895,130447.0
2021-04-12 09:35:00,69.25,69.29,69.12,69.18,47040.0,64.9419,64.9794,64.82,64.8762,47040.0
2021-04-12 09:40:00,69.2,69.21,69.04,69.1,36379.0,64.895,64.9044,64.7449,64.8012,36379.0
2021-04-12 09:45:00,69.11,69.11,68.8,68.86,55222.0,64.8106,64.8106,64.5199,64.5761,55222.0
2021-04-12 09:50:00,68.87,68.87,68.7,68.79,46183.0,64.5855,64.5855,64.4261,64.5105,46183.0
2021-04-12 09:55:00,68.78,68.78,68.55,68.66,88791.0,64.5011,64.5011,64.2854,64.3886,88791.0
2021-04-12 10:00:00,68.65,68.83,68.65,68.77,58803.0,64.3792,64.548,64.3792,64.4917,58803.0
2021-04-12 10:05:00,68.77,68.82,68.66,68.74,68529.0,64.4917,64.5386,64.3886,64.4636,68529.0
2021-04-12 10:10:00,68.72,68.73,68.56,68.65,30983.0,64.4448,64.4542,64.2948,64.3792,30983.0
2021-04-12 10:15:00,68.65,68.71,68.55,68.56,79162.0,64.3792,64.4355,64.2854,64.2948,79162.0
2021-04-12 10:20:00,68.54,68.81,68.53,68.8,35798.0,64.276,64.5292,64.2667,64.5199,35798.0
2021-04-12 10:25:00,68.79,68.87,68.75,68.85,24147.0,64.5105,64.5855,64.473,64.5668,24147.0
2021-04-12 10:30:00,68.86,68.91,68.83,68.84,25103.0,64.5761,64.623,64.548,64.5574,25103.0
2021-04-12 10:35:00,68.85,68.91,68.81,68.91,15703.0,64.5668,64.623,64.5292,64.623,15703.0
2021-04-12 10:40:00,68.91,68.96,68.86,68.88,30128.0,64.623,64.6699,64.5761,64.5949,30128.0
2021-04-12 10:45:00,68.87,68.96,68.84,68.93,22220.0,64.5855,64.6699,64.5574,64.6418,22220.0
2021-04-12 10:50:00,68.92,68.92,68.85,68.87,28975.0,64.6324,64.6324,64.5668,64.5855,28975.0
2021-04-12 10:55:00,68.86,68.97,68.84,68.91,48264.0,64.5761,64.6793,64.5574,64.623,48264.0
2021-04-12 11:00:00,68.9,68.9,68.7,68.72,72446.0,64.6136,64.6136,64.4261,64.4448,72446.0
2021-04-12 11:05:00,68.7,68.7,68.6,68.61,26855.0,64.4261,64.4261,64.3323,64.3417,26855.0
2021-04-12 11:10:00,68.59,68.7,68.57,68.66,30343.0,64.3229,64.4261,64.3042,64.3886,30343.0
2021-04-12 11:15:00,68.66,68.8,68.65,68.77,35375.0,64.3886,64.5199,64.3792,64.4917,35375.0
2021-04-12 11:20:00,68.77,68.95,68.76,68.94,36079.0,64.4917,64.6605,64.4824,64.6512,36079.0
2021-04-12 11:25:00,68.93,68.96,68.89,68.95,61739.0,64.6418,64.6699,64.6043,64.6605,61739.0
2021-04-12 11:30:00,68.95,69.0,68.9,68.96,26740.0,64.6605,64.7074,64.6136,64.6699,26740.0
2021-04-12 11:35:00,68.95,69.01,68.89,69.0,22170.0,64.6605,64.7168,64.6043,64.7074,22170.0
2021-04-12 11:40:00,69.0,69.06,68.98,69.06,40079.0,64.7074,64.7637,64.6887,64.7637,40079.0
2021-04-12 11:45:00,69.06,69.12,69.01,69.01,23440.0,64.7637,64.82,64.7168,64.7168,23440.0
2021-04-12 11:50:00,69.02,69.1,69.0,69.09,12771.0,64.7262,64.8012,64.7074,64.7918,12771.0
2021-04-12 11:55:00,69.09,69.11,69.04,69.04,15422.0,64.7918,64.8106,64.7449,64.7449,15422.0
2021-04-12 12:00:00,69.05,69.05,68.96,68.97,19583.0,64.7543,64.7543,64.6699,64.6793,19583.0
2021-04-12 12:05:00,68.96,68.96,68.91,68.93,17536.0,64.6699,64.6699,64.623,64.6418,17536.0
2021-04-12 12:10:00,68.92,68.96,68.9,68.92,15772.0,64.6324,64.6699,64.6136,64.6324,15772.0
2021-04-12 12:15:00,68.93,68.94,68.88,68.9,21442.0,64.6418,64.6512,64.5949,64.6136,21442.0
2021-04-12 12:20:00,68.9,68.9,68.82,68.83,21855.0,64.6136,64.6136,64.5386,64.548,21855.0
2021-04-12 12:25:00,68.83,68.86,68.81,68.85,20114.0,64.548,64.5761,64.5292,64.5668,20114.0
2021-04-12 12:30:00,68.85,68.93,68.84,68.91,26730.0,64.5668,64.6418,64.5574,64.623,26730.0
2021-04-12 12:35:00,68.9,68.91,68.85,68.9,14329.0,64.6136,64.623,64.5668,64.6136,14329.0
2021-04-12 12:40:00,68.89,68.94,68.89,68.93,9688.0,64.6043,64.6512,64.6043,64.6418,9688.0
2021-04-12 12:45:00,68.92,68.95,68.9,68.92,15996.0,64.6324,64.6605,64.6136,64.6324,15996.0
2021-04-12 12:50:00,68.91,68.91,68.84,68.89,22381.0,64.623,64.623,64.5574,64.6043,22381.0
2021-04-12 12:55:00,68.9,68.93,68.88,68.9,19922.0,64.6136,64.6418,64.5949,64.6136,19922.0
2021-04-12 13:00:00,68.9,68.91,68.86,68.89,18063.0,64.6136,64.623,64.5761,64.6043,18063.0
2021-04-12 13:05:00,68.89,68.92,68.88,68.88,13326.0,64.6043,64.6324,64.5949,64.5949,13326.0
2021-04-12 13:10:00,68.88,68.92,68.83,68.91,17274.0,64.5949,64.6324,64.548,64.623,17274.0
2021-04-12 13:15:00,68.9,68.97,68.88,68.97,14604.0,64.6136,64.6793,64.5949,64.6793,14604.0
2021-04-12 13:20:00,68.96,69.03,68.95,69.02,19735.0,64.6699,64.7356,64.6605,64.7262,19735.0
2021-04-12 13:25:00,69.01,69.1,69.01,69.08,24167.0,64.7168,64.8012,64.7168,64.7824,24167.0
2021-04-12 13:30:00,69.08,69.13,69.03,69.12,28556.0,64.7824,64.8293,64.7356,64.82,28556.0
2021-04-12 13:35:00,69.12,69.2,69.1,69.2,31905.0,64.82,64.895,64.8012,64.895,31905.0
2021-04-12 13:40:00,69.2,69.24,69.17,69.23,32596.0,64.895,64.9325,64.8669,64.9231,32596.0
2021-04-12 13:45:00,69.23,69.32,69.18,69.18,56792.0,64.9231,65.0075,64.8762,64.8762,56792.0
2021-04-12 13:50:00,69.18,69.22,69.15,69.16,24567.0,64.8762,64.9137,64.8481,64.8575,24567.0
2021-04-12 13:55:00,69.16,69.17,69.12,69.14,32181.0,64.8575,64.8669,64.82,64.8387,32181.0
2021-04-12 14:00:00,69.14,69.19,69.06,69.08,28377.0,64.8387,64.8856,64.7637,64.7824,28377.0
2021-04-12 14:05:00,69.09,69.12,69.06,69.09,21517.0,64.7918,64.82,64.7637,64.7918,21517.0
2021-04-12 14:10:00,69.1,69.12,69.07,69.09,17934.0,64.8012,64.82,64.7731,64.7918,17934.0
2021-04-12 14:15:00,69.09,69.1,69.04,69.05,19728.0,64.7918,64.8012,64.7449,64.7543,19728.0
2021-04-12 14:20:00,69.05,69.08,69.04,69.06,21021.0,64.7543,64.7824,64.7449,64.7637,21021.0
2021-04-12 14:25:00,69.06,69.16,69.03,69.15,28918.0,64.7637,64.8575,64.7356,64.8481,28918.0
2021-04-12 14:30:00,69.15,69.16,69.11,69.13,27505.0,64.8481,64.8575,64.8106,64.8293,27505.0
2021-04-12 14:35:00,69.13,69.16,69.11,69.15,27571.0,64.8293,64.8575,64.8106,64.8481,27571.0
2021-04-12 14:40:00,69.15,69.19,69.13,69.15,26734.0,64.8481,64.8856,64.8293,64.8481,26734.0
2021-04-12 14:45:00,69.15,69.2,69.13,69.17,20396.0,64.8481,64.895,64.8293,64.8669,20396.0
2021-04-12 14:50:00,69.17,69.19,69.15,69.17,36898.0,64.8669,64.8856,64.8481,64.8669,36898.0
2021-04-12 14:55:00,69.18,69.22,69.16,69.21,26118.0,64.8762,64.9137,64.8575,64.9044,26118.0
2021-04-12 15:00:00,69.21,69.23,69.17,69.2,30942.0,64.9044,64.9231,64.8669,64.895,30942.0
2021-04-12 15:05:00,69.2,69.26,69.19,69.24,22432.0,64.895,64.9513,64.8856,64.9325,22432.0
2021-04-12 15:10:00,69.23,69.24,69.16,69.17,20042.0,64.9231,64.9325,64.8575,64.8669,20042.0
2021-04-12 15:15:00,69.17,69.2,69.16,69.19,23137.0,64.8669,64.895,64.8575,64.8856,23137.0
2021-04-12 15:20:00,69.18,69.3,69.18,69.3,43854.0,64.8762,64.9888,64.8762,64.9888,43854.0
2021-04-12 15:25:00,69.31,69.32,69.27,69.3,20779.0,64.9981,65.0075,64.9606,64.9888,20779.0
2021-04-12 15:30:00,69.3,69.44,69.29,69.4,72479.0,64.9888,65.1201,64.9794,65.0825,72479.0
2021-04-12 15:35:00,69.42,69.5,69.39,69.5,94030.0,65.1013,65.1763,65.0732,65.1763,94030.0
2021-04-12 15:40:00,69.5,69.55,69.43,69.43,110871.0,65.1763,65.2232,65.1107,65.1107,110871.0
2021-04-12 15:45:00,69.44,69.51,69.43,69.5,75857.0,65.1201,65.1857,65.1107,65.1763,75857.0
2021-04-12 15:50:00,69.49,69.68,69.46,69.56,195072.0,65.1669,65.3451,65.1388,65.2326,195072.0
2021-04-12 15:55:00,69.56,69.58,69.4,69.53,271189.0,65.2326,65.2513,65.0825,65.2045,271189.0
2021-04-13 09:30:00,68.84,69.28,68.46,68.64,150951.0,64.5574,64.97,64.201,64.3698,150951.0
2021-04-13 09:35:00,68.64,68.69,68.5,68.5,46859.0,64.3698,64.4167,64.2385,64.2385,46859.0
2021-04-13 09:40:00,68.45,68.45,68.06,68.07,49837.0,64.1916,64.1916,63.8259,63.8353,49837.0
2021-04-13 09:45:00,68.06,68.11,67.94,68.07,73489.0,63.8259,63.8728,63.7134,63.8353,73489.0
2021-04-13 09:50:00,68.12,68.4,68.09,68.3,56617.0,63.8822,64.1448,63.854,64.051,56617.0
2021-04-13 09:55:00,68.24,68.28,68.0,68.01,81233.0,63.9947,64.0322,63.7696,63.779,81233.0
2021-04-13 10:00:00,68.02,68.12,67.91,68.03,88431.0,63.7884,63.8822,63.6852,63.7978,88431.0
2021-04-13 10:05:00,68.03,68.15,67.98,68.05,123819.0,63.7978,63.9103,63.7509,63.8165,123819.0
2021-04-13 10:10:00,68.06,68.1,67.99,68.03,46134.0,63.8259,63.8634,63.7603,63.7978,46134.0
2021-04-13 10:15:00,68.03,68.27,68.03,68.25,26886.0,63.7978,64.0228,63.7978,64.0041,26886.0
2021-04-13 10:20:00,68.24,68.26,68.2,68.24,56020.0,63.9947,64.0135,63.9572,63.9947,56020.0
2021-04-13 10:25:00,68.25,68.33,68.24,68.33,34785.0,64.0041,64.0791,63.9947,64.0791,34785.0
2021-04-13 10:30:00,68.33,68.34,68.19,68.22,43035.0,64.0791,64.0885,63.9478,63.976,43035.0
2021-04-13 10:35:00,68.22,68.25,68.19,68.22,47365.0,63.976,64.0041,63.9478,63.976,47365.0
2021-04-13 10:40:00,68.22,68.28,68.11,68.28,69908.0,63.976,64.0322,63.8728,64.0322,69908.0
2021-04-13 10:45:00,68.29,68.34,68.21,68.23,35852.0,64.0416,64.0885,63.9666,63.9853,35852.0
2021-04-13 10:50:00,68.22,68.31,68.2,68.27,41712.0,63.976,64.0604,63.9572,64.0228,41712.0
2021-04-13 10:55:00,68.27,68.44,68.24,68.44,32802.0,64.0228,64.1823,63.9947,64.1823,32802.0
2021-04-13 11:00:00,68.44,68.47,68.41,68.42,16184.0,64.1823,64.2104,64.1541,64.1635,16184.0
2021-04-13 11:05:00,68.43,68.48,68.39,68.42,14678.0,64.1729,64.2198,64.1354,64.1635,14678.0
2021-04-13 11:10:00,68.41,68.51,68.4,68.44,43449.0,64.1541,64.2479,64.1448,64.1823,43449.0
2021-04-13 11:15:00,68.44,68.48,68.36,68.38,38616.0,64.1823,64.2198,64.1072,64.126,38616.0
2021-04-13 11:20:00,68.38,68.43,68.37,68.39,34346.0,64.126,64.1729,64.1166,64.1354,34346.0
2021-04-13 11:25:00,68.39,68.5,68.37,68.5,22728.0,64.1354,64.2385,64.1166,64.2385,22728.0
2021-04-13 11:30:00,68.51,68.58,68.49,68.58,17902.0,64.2479,64.3136,64.2292,64.3136,17902.0
2021-04-13 11:35:00,68.58,68.62,68.55,68.55,35067.0,64.3136,64.3511,64.2854,64.2854,35067.0
2021-04-13 11:40:00,68.56,68.56,68.43,68.55,17198.0,64.2948,64.2948,64.1729,64.2854,17198.0
2021-04-13 11:45:00,68.55,68.61,68.53,68.61,20024.0,64.2854,64.3417,64.2667,64.3417,20024.0
2021-04-13 11:50:00,68.61,68.64,68.53,68.54,22965.0,64.3417,64.3698,64.2667,64.276,22965.0
2021-04-13 11:55:00,68.53,68.57,68.47,68.57,20163.0,64.2667,64.3042,64.2104,64.3042,20163.0
2021-04-13 12:00:00,68.58,68.65,68.57,68.61,24258.0,64.3136,64.3792,64.3042,64.3417,24258.0
2021-04-13 12:05:00,68.61,68.63,68.59,68.61,23806.0,64.3417,64.3604,64.3229,64.3417,23806.0
2021-04-13 12:10:00,68.61,68.62,68.59,68.6,34050.0,64.3417,64.3511,64.3229,64.3323,34050.0
2021-04-13 12:15:00,68.61,68.65,68.59,68.65,20965.0,64.3417,64.3792,64.3229,64.3792,20965.0
2021-04-13 12:20:00,68.64,68.64,68.59,68.61,18828.0,64.3698,64.3698,64.3229,64.3417,18828.0
2021-04-13 12:25:00,68.61,68.61,68.49,68.51,31026.0,64.3417,64.3417,64.2292,64.2479,31026.0
2021-04-13 12:30:00,68.51,68.62,68.49,68.56,43017.0,64.2479,64.3511,64.2292,64.2948,43017.0
2021-04-13 12:35:00,68.55,68.58,68.52,68.53,13032.0,64.2854,64.3136,64.2573,64.2667,13032.0
2021-04-13 12:40:00,68.53,68.54,68.5,68.52,16809.0,64.2667,64.276,64.2385,64.2573,16809.0
2021-04-13 12:45:00,68.52,68.57,68.51,68.56,26999.0,64.2573,64.3042,64.2479,64.2948,26999.0
2021-04-13 12:50:00,68.56,68.57,68.5,68.51,19417.0,64.2948,64.3042,64.2385,64.2479,19417.0
2021-04-13 12:55:00,68.51,68.53,68.45,68.45,17033.0,64.2479,64.2667,64.1916,64.1916,17033.0
2021-04-13 13:00:00,68.46,68.5,68.42,68.46,18208.0,64.201,64.2385,64.1635,64.201,18208.0
2021-04-13 13:05:00,68.46,68.48,68.45,68.45,14739.0,64.201,64.2198,64.1916,64.1916,14739.0
2021-04-13 13:10:00,68.45,68.46,68.41,68.44,22585.0,64.1916,64.201,64.1541,64.1823,22585.0
2021-04-13 13:15:00,68.43,68.44,68.39,68.42,17505.0,64.1729,64.1823,64.1354,64.1635,17505.0
2021-04-13 13:20:00,68.42,68.5,68.41,68.5,21390.0,64.1635,64.2385,64.1541,64.2385,21390.0
2021-04-13 13:25:00,68.49,68.5,68.42,68.43,20935.0,64.2292,64.2385,64.1635,64.1729,20935.0
2021-04-13 13:30:00,68.43,68.44,68.34,68.36,32266.0,64.1729,64.1823,64.0885,64.1072,32266.0
2021-04-13 13:35:00,68.36,68.4,68.32,68.35,39390.0,64.1072,64.1448,64.0697,64.0979,39390.0
2021-04-13 13:40:00,68.35,68.43,68.34,68.4,19507.0,64.0979,64.1729,64.0885,64.1448,19507.0
2021-04-13 13:45:00,68.41,68.41,68.29,68.3,15780.0,64.1541,64.1541,64.0416,64.051,15780.0
2021-04-13 13:50:00,68.31,68.32,68.25,68.28,42254.0,64.0604,64.0697,64.0041,64.0322,42254.0
2021-04-13 13:55:00,68.27,68.3,68.24,68.25,43936.0,64.0228,64.051,63.9947,64.0041,43936.0
2021-04-13 14:00:00,68.25,68.26,68.24,68.26,107620.0,64.0041,64.0135,63.9947,64.0135,107620.0
2021-04-13 14:05:00,68.26,68.26,68.2,68.23,35799.0,64.0135,64.0135,63.9572,63.9853,35799.0
2021-04-13 14:10:00,68.23,68.26,68.22,68.24,27542.0,63.9853,64.0135,63.976,63.9947,27542.0
2021-04-13 14:15:00,68.25,68.27,68.24,68.25,69203.0,64.0041,64.0228,63.9947,64.0041,69203.0
2021-04-13 14:20:00,68.25,68.26,68.24,68.25,77375.0,64.0041,64.0135,63.9947,64.0041,77375.0
2021-04-13 14:25:00,68.25,68.27,68.23,68.25,53833.0,64.0041,64.0228,63.9853,64.0041,53833.0
2021-04-13 14:30:00,68.25,68.26,68.2,68.23,37329.0,64.0041,64.0135,63.9572,63.9853,37329.0
2021-04-13 14:35:00,68.23,68.32,68.23,68.27,30703.0,63.9853,64.0697,63.9853,64.0228,30703.0
2021-04-13 14:40:00,68.26,68.28,68.22,68.23,23222.0,64.0135,64.0322,63.976,63.9853,23222.0
2021-04-13 14:45:00,68.23,68.34,68.23,68.34,17045.0,63.9853,64.0885,63.9853,64.0885,17045.0
2021-04-13 14:50:00,68.34,68.36,68.29,68.33,18134.0,64.0885,64.1072,64.0416,64.0791,18134.0
2021-04-13 14:55:00,68.32,68.43,68.3,68.4,26743.0,64.0697,64.1729,64.051,64.1448,26743.0
2021-04-13 15:00:00,68.39,68.56,68.38,68.53,23271.0,64.1354,64.2948,64.126,64.2667,23271.0
2021-04-13 15:05:00,68.53,68.6,68.52,68.59,16186.0,64.2667,64.3323,64.2573,64.3229,16186.0
2021-04-13 15:10:00,68.59,68.68,68.59,68.66,24409.0,64.3229,64.4073,64.3229,64.3886,24409.0
2021-04-13 15:15:00,68.65,68.67,68.56,68.62,34086.0,64.3792,64.398,64.2948,64.3511,34086.0
2021-04-13 15:20:00,68.61,68.63,68.48,68.48,30484.0,64.3417,64.3604,64.2198,64.2198,30484.0
2021-04-13 15:25:00,68.49,68.51,68.47,68.5,31737.0,64.2292,64.2479,64.2104,64.2385,31737.0
2021-04-13 15:30:00,68.5,68.53,68.43,68.44,81435.0,64.2385,64.2667,64.1729,64.1823,81435.0
2021-04-13 15:35:00,68.43,68.52,68.4,68.47,68912.0,64.1729,64.2573,64.1448,64.2104,68912.0
2021-04-13 15:40:00,68.48,68.53,68.44,68.52,64218.0,64.2198,64.2667,64.1823,64.2573,64218.0
2021-04-13 15:45:00,68.51,68.64,68.48,68.63,73548.0,64.2479,64.3698,64.2198,64.3604,73548.0
2021-04-13 15:50:00,68.64,68.68,68.56,68.56,121553.0,64.3698,64.4073,64.2948,64.2948,121553.0
2021-04-13 15:55:00,68.56,68.57,68.41,68.45,347128.0,64.2948,64.3042,64.1541,64.1916,347128.0
2021-04-14 09:30:00,68.62,68.72,68.44,68.69,79535.0,64.3511,64.4448,64.1823,64.4167,79535.0
2021-04-14 09:35:00,68.67,68.78,68.55,68.77,21914.0,64.398,64.5011,64.2854,64.4917,21914.0
2021-04-14 09:40:00,68.76,68.92,68.76,68.82,22336.0,64.4824,64.6324,64.4824,64.5386,22336.0
2021-04-14 09:45:00,68.79,69.04,68.79,68.98,29896.0,64.5105,64.7449,64.5105,64.6887,29896.0
2021-04-14 09:50:00,68.98,69.09,68.97,69.0,37575.0,64.6887,64.7918,64.6793,64.7074,37575.0
2021-04-14 09:55:00,68.99,69.27,68.95,69.25,45119.0,64.698,64.9606,64.6605,64.9419,45119.0
2021-04-14 10:00:00,69.24,69.24,69.09,69.14,48392.0,64.9325,64.9325,64.7918,64.8387,48392.0
2021-04-14 10:05:00,69.14,69.19,69.1,69.17,35063.0,64.8387,64.8856,64.8012,64.8669,35063.0
2021-04-14 10:10:00,69.17,69.18,69.11,69.16,32311.0,64.8669,64.8762,64.8106,64.8575,32311.0
2021-04-14 10:15:00,69.15,69.15,69.0,69.02,34882.0,64.8481,64.8481,64.7074,64.7262,34882.0
2021-04-14 10:20:00,69.02,69.02,68.93,68.97,25184.0,64.7262,64.7262,64.6418,64.6793,25184.0
2021-04-14 10:25:00,68.98,69.07,68.97,69.05,47344.0,64.6887,64.7731,64.6793,64.7543,47344.0
2021-04-14 10:30:00,69.05,69.11,69.03,69.08,21242.0,64.7543,64.8106,64.7356,64.7824,21242.0
2021-04-14 10:35:00,69.08,69.14,69.05,69.05,32729.0,64.7824,64.8387,64.7543,64.7543,32729.0
2021-04-14 10:40:00,69.03,69.07,68.91,68.93,31924.0,64.7356,64.7731,64.623,64.6418,31924.0
2021-04-14 10:45:00,68.92,69.02,68.91,69.02,30511.0,64.6324,64.7262,64.623,64.7262,30511.0
2021-04-14 10:50:00,69.02,69.08,68.98,69.02,14129.0,64.7262,64.7824,64.6887,64.7262,14129.0
2021-04-14 10:55:00,69.02,69.03,68.95,68.97,14748.0,64.7262,64.7356,64.6605,64.6793,14748.0
2021-04-14 11:00:00,68.99,69.03,68.95,68.96,18914.0,64.698,64.7356,64.6605,64.6699,18914.0
2021-04-14 11:05:00,68.97,69.14,68.95,69.14,16960.0,64.6793,64.8387,64.6605,64.8387,16960.0
2021-04-14 11:10:00,69.16,69.16,69.02,69.03,56442.0,64.8575,64.8575,64.7262,64.7356,56442.0
2021-04-14 11:15:00,69.03,69.16,68.98,69.14,53411.0,64.7356,64.8575,64.6887,64.8387,53411.0
2021-04-14 11:20:00,69.13,69.14,69.0,69.02,23254.0,64.8293,64.8387,64.7074,64.7262,23254.0
2021-04-14 11:25:00,69.02,69.13,69.0,69.06,28636.0,64.7262,64.8293,64.7074,64.7637,28636.0
2021-04-14 11:30:00,69.07,69.07,68.95,68.97,23677.0,64.7731,64.7731,64.6605,64.6793,23677.0
2021-04-14 11:35:00,68.97,69.04,68.96,68.97,28025.0,64.6793,64.7449,64.6699,64.6793,28025.0
2021-04-14 11:40:00,68.98,69.0,68.96,68.97,7154.0,64.6887,64.7074,64.6699,64.6793,7154.0
2021-04-14 11:45:00,68.97,68.98,68.92,68.94,13097.0,64.6793,64.6887,64.6324,64.6512,13097.0
2021-04-14 11:50:00,68.94,68.94,68.82,68.83,25138.0,64.6512,64.6512,64.5386,64.548,25138.0
2021-04-14 11:55:00,68.84,68.93,68.82,68.91,12493.0,64.5574,64.6418,64.5386,64.623,12493.0
2021-04-14 12:00:00,68.92,68.92,68.74,68.75,21303.0,64.6324,64.6324,64.4636,64.473,21303.0
2021-04-14 12:05:00,68.74,68.92,68.7,68.91,37268.0,64.4636,64.6324,64.4261,64.623,37268.0
2021-04-14 12:10:00,68.91,68.94,68.86,68.9,29318.0,64.623,64.6512,64.5761,64.6136,29318.0
2021-04-14 12:15:00,68.9,69.0,68.89,68.99,17584.0,64.6136,64.7074,64.6043,64.698,17584.0
2021-04-14 12:20:00,68.98,69.05,68.97,69.02,14632.0,64.6887,64.7543,64.6793,64.7262,14632.0
2021-04-14 12:25:00,69.03,69.1,69.03,69.04,16012.0,64.7356,64.8012,64.7356,64.7449,16012.0
2021-04-14 12:30:00,69.02,69.07,68.97,68.98,16639.0,64.7262,64.7731,64.6793,64.6887,16639.0
2021-04-14 12:35:00,68.98,69.06,68.98,69.01,14943.0,64.6887,64.7637,64.6887,64.7168,14943.0
2021-04-14 12:40:00,69.01,69.05,69.01,69.05,13799.0,64.7168,64.7543,64.7168,64.7543,13799.0
2021-04-14 12:45:00,69.04,69.06,68.96,68.98,23072.0,64.7449,64.7637,64.6699,64.6887,23072.0
2021-04-14 12:50:00,68.99,69.0,68.92,68.95,27079.0,64.698,64.7074,64.6324,64.6605,27079.0
2021-04-14 12:55:00,68.95,68.98,68.9,68.92,15847.0,64.6605,64.6887,64.6136,64.6324,15847.0
2021-04-14 13:00:00,68.92,68.92,68.86,68.88,17124.0,64.6324,64.6324,64.5761,64.5949,17124.0
2021-04-14 13:05:00,68.88,68.94,68.85,68.94,17828.0,64.5949,64.6512,64.5668,64.6512,17828.0
2021-04-14 13:10:00,68.94,68.94,68.88,68.89,23599.0,64.6512,64.6512,64.5949,64.6043,23599.0
2021-04-14 13:15:00,68.89,68.9,68.85,68.87,25020.0,64.6043,64.6136,64.5668,64.5855,25020.0
2021-04-14 13:20:00,68.87,68.91,68.87,68.91,17961.0,64.5855,64.623,64.5855,64.623,17961.0
2021-04-14 13:25:00,68.92,69.02,68.92,68.95,27798.0,64.6324,64.7262,64.6324,64.6605,27798.0
2021-04-14 13:30:00,68.95,68.95,68.84,68.85,23145.0,64.6605,64.6605,64.5574,64.5668,23145.0
2021-04-14 13:35:00,68.84,68.88,68.84,68.86,28098.0,64.5574,64.5949,64.5574,64.5761,28098.0
2021-04-14 13:40:00,68.85,68.91,68.84,68.91,21393.0,64.5668,64.623,64.5574,64.623,21393.0
2021-04-14 13:45:00,68.9,68.9,68.81,68.81,20129.0,64.6136,64.6136,64.5292,64.5292,20129.0
2021-04-14 13:50:00,68.81,68.82,68.72,68.75,36575.0,64.5292,64.5386,64.4448,64.473,36575.0
2021-04-14 13:55:00,68.76,68.86,68.63,68.71,43190.0,64.4824,64.5761,64.3604,64.4355,43190.0
2021-04-14 14:00:00,68.7,68.77,68.69,68.77,36232.0,64.4261,64.4917,64.4167,64.4917,36232.0
2021-04-14 14:05:00,68.76,68.77,68.59,68.63,34294.0,64.4824,64.4917,64.3229,64.3604,34294.0
2021-04-14 14:10:00,68.62,68.76,68.61,68.76,64796.0,64.3511,64.4824,64.3417,64.4824,64796.0
2021-04-14 14:15:00,68.76,68.78,68.64,68.73,31063.0,64.4824,64.5011,64.3698,64.4542,31063.0
2021-04-14 14:20:00,68.72,68.81,68.7,68.79,24786.0,64.4448,64.5292,64.4261,64.5105,24786.0
2021-04-14 14:25:00,68.8,68.83,68.74,68.77,29053.0,64.5199,64.548,64.4636,64.4917,29053.0
2021-04-14 14:30:00,68.78,68.8,68.7,68.71,18023.0,64.5011,64.5199,64.4261,64.4355,18023.0
2021-04-14 14:35:00,68.72,68.76,68.7,68.75,20403.0,64.4448,64.4824,64.4261,64.473,20403.0
2021-04-14 14:40:00,68.75,68.78,68.72,68.76,36719.0,64.473,64.5011,64.4448,64.4824,36719.0
2021-04-14 14:45:00,68.75,68.75,68.64,68.66,26713.0,64.473,64.473,64.3698,64.3886,26713.0
2021-04-14 14:50:00,68.65,68.65,68.58,68.59,33473.0,64.3792,64.3792,64.3136,64.3229,33473.0
2021-04-14 14:55:00,68.58,68.63,68.56,68.6,45252.0,64.3136,64.3604,64.2948,64.3323,45252.0
2021-04-14 15:00:00,68.61,68.61,68.48,68.57,33637.0,64.3417,64.3417,64.2198,64.3042,33637.0
2021-04-14 15:05:00,68.58,68.62,68.54,68.57,48354.0,64.3136,64.3511,64.276,64.3042,48354.0
2021-04-14 15:10:00,68.57,68.61,68.55,68.61,41171.0,64.3042,64.3417,64.2854,64.3417,41171.0
2021-04-14 15:15:00,68.61,68.68,68.6,68.65,28779.0,64.3417,64.4073,64.3323,64.3792,28779.0
2021-04-14 15:20:00,68.64,68.71,68.59,68.69,38111.0,64.3698,64.4355,64.3229,64.4167,38111.0
2021-04-14 15:25:00,68.69,68.8,68.68,68.79,31533.0,64.4167,64.5199,64.4073,64.5105,31533.0
2021-04-14 15:30:00,68.79,68.82,68.73,68.8,55240.0,64.5105,64.5386,64.4542,64.5199,55240.0
2021-04-14 15:35:00,68.79,68.81,68.65,68.67,72876.0,64.5105,64.5292,64.3792,64.398,72876.0
2021-04-14 15:40:00,68.67,68.69,68.6,68.65,40557.0,64.398,64.4167,64.3323,64.3792,40557.0
2021-04-14 15:45:00,68.65,68.7,68.56,68.58,46029.0,64.3792,64.4261,64.2948,64.3136,46029.0
2021-04-14 15:50:00,68.6,68.67,68.55,68.59,81470.0,64.3323,64.398,64.2854,64.3229,81470.0
2021-04-14 15:55:00,68.59,68.64,68.54,68.64,207998.0,64.3229,64.3698,64.276,64.3698,207998.0
2021-04-15 09:30:00,69.23,69.48,69.13,69.42,130939.0,64.9231,65.1576,64.8293,65.1013,130939.0
2021-04-15 09:35:00,69.39,69.43,69.21,69.31,35288.0,65.0732,65.1107,64.9044,64.9981,35288.0
2021-04-15 09:40:00,69.3,69.35,69.18,69.34,43337.0,64.9888,65.0357,64.8762,65.0263,43337.0
2021-04-15 09:45:00,69.34,69.42,69.31,69.33,32231.0,65.0263,65.1013,64.9981,65.0169,32231.0
2021-04-15 09:50:00,69.34,69.36,69.15,69.23,25088.0,65.0263,65.045,64.8481,64.9231,25088.0
2021-04-15 09:55:00,69.22,69.44,69.18,69.43,27147.0,64.9137,65.1201,64.8762,65.1107,27147.0
2021-04-15 10:00:00,69.45,69.57,69.43,69.49,30804.0,65.1294,65.242,65.1107,65.1669,30804.0
2021-04-15 10:05:00,69.48,69.54,69.37,69.38,29369.0,65.1576,65.2138,65.0544,65.0638,29369.0
2021-04-15 10:10:00,69.39,69.5,69.31,69.47,21670.0,65.0732,65.1763,64.9981,65.1482,21670.0
2021-04-15 10:15:00,69.48,69.55,69.44,69.49,28718.0,65.1576,65.2232,65.1201,65.1669,28718.0
2021-04-15 10:20:00,69.48,69.6,69.45,69.54,34695.0,65.1576,65.2701,65.1294,65.2138,34695.0
2021-04-15 10:25:00,69.54,69.55,69.47,69.54,32549.0,65.2138,65.2232,65.1482,65.2138,32549.0
2021-04-15 10:30:00,69.54,69.7,69.54,69.62,28784.0,65.2138,65.3639,65.2138,65.2889,28784.0
2021-04-15 10:35:00,69.62,69.69,69.52,69.67,35500.0,65.2889,65.3545,65.1951,65.3357,35500.0
2021-04-15 10:40:00,69.67,69.71,69.64,69.66,36683.0,65.3357,65.3733,65.3076,65.3264,36683.0
2021-04-15 10:45:00,69.65,69.66,69.58,69.6,26312.0,65.317,65.3264,65.2513,65.2701,26312.0
2021-04-15 10:50:00,69.59,69.64,69.57,69.6,59705.0,65.2607,65.3076,65.242,65.2701,59705.0
2021-04-15 10:55:00,69.6,69.62,69.52,69.54,26377.0,65.2701,65.2889,65.1951,65.2138,26377.0
2021-04-15 11:00:00,69.54,69.55,69.49,69.52,24961.0,65.2138,65.2232,65.1669,65.1951,24961.0
2021-04-15 11:05:00,69.52,69.59,69.52,69.58,19574.0,65.1951,65.2607,65.1951,65.2513,19574.0
2021-04-15 11:10:00,69.58,69.59,69.53,69.56,20927.0,65.2513,65.2607,65.2045,65.2326,20927.0
2021-04-15 11:15:00,69.56,69.65,69.52,69.61,29895.0,65.2326,65.317,65.1951,65.2795,29895.0
2021-04-15 11:20:00,69.61,69.73,69.61,69.73,38552.0,65.2795,65.392,65.2795,65.392,38552.0
2021-04-15 11:25:00,69.73,69.73,69.62,69.64,21866.0,65.392,65.392,65.2889,65.3076,21866.0
2021-04-15 11:30:00,69.64,69.69,69.58,69.69,14738.0,65.3076,65.3545,65.2513,65.3545,14738.0
2021-04-15 11:35:00,69.7,69.71,69.67,69.7,23251.0,65.3639,65.3733,65.3357,65.3639,23251.0
2021-04-15 11:40:00,69.7,69.71,69.67,69.71,21847.0,65.3639,65.3733,65.3357,65.3733,21847.0
2021-04-15 11:45:00,69.72,69.79,69.69,69.71,28255.0,65.3826,65.4483,65.3545,65.3733,28255.0
2021-04-15 11:50:00,69.7,69.73,69.68,69.7,16967.0,65.3639,65.392,65.3451,65.3639,16967.0
2021-04-15 11:55:00,69.71,69.73,69.67,69.72,14129.0,65.3733,65.392,65.3357,65.3826,14129.0
2021-04-15 12:00:00,69.71,69.71,69.65,69.67,23455.0,65.3733,65.3733,65.317,65.3357,23455.0
2021-04-15 12:05:00,69.67,69.78,69.66,69.78,20164.0,65.3357,65.4389,65.3264,65.4389,20164.0
2021-04-15 12:10:00,69.78,69.83,69.76,69.83,33818.0,65.4389,65.4858,65.4201,65.4858,33818.0
2021-04-15 12:15:00,69.84,69.87,69.83,69.83,29266.0,65.4952,65.5233,65.4858,65.4858,29266.0
2021-04-15 12:20:00,69.82,69.93,69.78,69.91,72541.0,65.4764,65.5796,65.4389,65.5608,72541.0
2021-04-15 12:25:00,69.91,69.91,69.78,69.78,29685.0,65.5608,65.5608,65.4389,65.4389,29685.0
2021-04-15 12:30:00,69.79,69.79,69.7,69.7,26846.0,65.4483,65.4483,65.3639,65.3639,26846.0
2021-04-15 12:35:00,69.7,69.76,69.67,69.76,36741.0,65.3639,65.4201,65.3357,65.4201,36741.0
2021-04-15 12:40:00,69.75,69.77,69.71,69.71,18603.0,65.4108,65.4295,65.3733,65.3733,18603.0
2021-04-15 12:45:00,69.69,69.74,69.69,69.72,19436.0,65.3545,65.4014,65.3545,65.3826,19436.0
2021-04-15 12:50:00,69.74,69.74,69.68,69.71,14267.0,65.4014,65.4014,65.3451,65.3733,14267.0
2021-04-15 12:55:00,69.7,69.72,69.67,69.68,18111.0,65.3639,65.3826,65.3357,65.3451,18111.0
2021-04-15 13:00:00,69.68,69.71,69.62,69.63,22140.0,65.3451,65.3733,65.2889,65.2982,22140.0
2021-04-15 13:05:00,69.62,69.64,69.55,69.62,32805.0,65.2889,65.3076,65.2232,65.2889,32805.0
2021-04-15 13:10:00,69.63,69.64,69.46,69.5,33300.0,65.2982,65.3076,65.1388,65.1763,33300.0
2021-04-15 13:15:00,69.49,69.49,69.43,69.44,19212.0,65.1669,65.1669,65.1107,65.1201,19212.0
2021-04-15 13:20:00,69.44,69.49,69.41,69.48,25335.0,65.1201,65.1669,65.0919,65.1576,25335.0
2021-04-15 13:25:00,69.48,69.5,69.41,69.43,15397.0,65.1576,65.1763,65.0919,65.1107,15397.0
2021-04-15 13:30:00,69.44,69.44,69.3,69.35,32082.0,65.1201,65.1201,64.9888,65.0357,32082.0
2021-04-15 13:35:00,69.34,69.38,69.31,69.34,17426.0,65.0263,65.0638,64.9981,65.0263,17426.0
2021-04-15 13:40:00,69.33,69.36,69.29,69.31,19384.0,65.0169,65.045,64.9794,64.9981,19384.0
2021-04-15 13:45:00,69.31,69.34,69.22,69.25,44596.0,64.9981,65.0263,64.9137,64.9419,44596.0
2021-04-15 13:50:00,69.25,69.26,69.18,69.2,24300.0,64.9419,64.9513,64.8762,64.895,24300.0
2021-04-15 13:55:00,69.2,69.21,69.15,69.21,31708.0,64.895,64.9044,64.8481,64.9044,31708.0
2021-04-15 14:00:00,69.21,69.27,69.21,69.23,16660.0,64.9044,64.9606,64.9044,64.9231,16660.0
2021-04-15 14:05:00,69.24,69.24,69.16,69.16,31162.0,64.9325,64.9325,64.8575,64.8575,31162.0
2021-04-15 14:10:00,69.16,69.21,69.12,69.19,25519.0,64.8575,64.9044,64.82,64.8856,25519.0
2021-04-15 14:15:00,69.19,69.23,69.16,69.19,31384.0,64.8856,64.9231,64.8575,64.8856,31384.0
2021-04-15 14:20:00,69.2,69.29,69.19,69.28,16880.0,64.895,64.9794,64.8856,64.97,16880.0
2021-04-15 14:25:00,69.31,69.38,69.31,69.35,22039.0,64.9981,65.0638,64.9981,65.0357,22039.0
2021-04-15 14:30:00,69.34,69.41,69.32,69.37,26794.0,65.0263,65.0919,65.0075,65.0544,26794.0
2021-04-15 14:35:00,69.37,69.45,69.36,69.44,33728.0,65.0544,65.1294,65.045,65.1201,33728.0
2021-04-15 14:40:00,69.44,69.44,69.36,69.37,24235.0,65.1201,65.1201,65.045,65.0544,24235.0
2021-04-15 14:45:00,69.37,69.4,69.35,69.37,18786.0,65.0544,65.0825,65.0357,65.0544,18786.0
2021-04-15 14:50:00,69.37,69.39,69.35,69.37,19237.0,65.0544,65.0732,65.0357,65.0544,19237.0
2021-04-15 14:55:00,69.36,69.36,69.3,69.33,18015.0,65.045,65.045,64.9888,65.0169,18015.0
2021-04-15 15:00:00,69.33,69.35,69.28,69.35,29644.0,65.0169,65.0357,64.97,65.0357,29644.0
2021-04-15 15:05:00,69.36,69.39,69.33,69.36,20265.0,65.045,65.0732,65.0169,65.045,20265.0
2021-04-15 15:10:00,69.36,69.36,69.27,69.31,26346.0,65.045,65.045,64.9606,64.9981,26346.0
2021-04-15 15:15:00,69.32,69.34,69.27,69.34,26120.0,65.0075,65.0263,64.9606,65.0263,26120.0
2021-04-15 15:20:00,69.34,69.34,69.26,69.28,34771.0,65.0263,65.0263,64.9513,64.97,34771.0
2021-04-15 15:25:00,69.28,69.3,69.22,69.23,28495.0,64.97,64.9888,64.9137,64.9231,28495.0
2021-04-15 15:30:00,69.23,69.27,69.21,69.23,46415.0,64.9231,64.9606,64.9044,64.9231,46415.0
2021-04-15 15:35:00,69.23,69.27,69.14,69.17,61016.0,64.9231,64.9606,64.8387,64.8669,61016.0
2021-04-15 15:40:00,69.17,69.26,69.17,69.26,46102.0,64.8669,64.9513,64.8669,64.9513,46102.0
2021-04-15 15:45:00,69.26,69.36,69.24,69.24,138969.0,64.9513,65.045,64.9325,64.9325,138969.0
2021-04-15 15:50:00,69.24,69.27,69.11,69.12,105778.0,64.9325,64.9606,64.8106,64.82,105778.0
2021-04-15 15:55:00,69.12,69.25,69.11,69.24,155771.0,64.82,64.9419,64.8106,64.9325,155771.0
2021-04-16 09:30:00,69.74,69.81,69.6,69.66,380363.0,65.4014,65.467,65.2701,65.3264,380363.0
2021-04-16 09:35:00,69.64,69.66,69.41,69.42,52630.0,65.3076,65.3264,65.0919,65.1013,52630.0
2021-04-16 09:40:00,69.42,69.45,69.31,69.38,36090.0,65.1013,65.1294,64.9981,65.0638,36090.0
2021-04-16 09:45:00,69.4,69.83,69.4,69.83,100399.0,65.0825,65.4858,65.0825,65.4858,100399.0
2021-04-16 09:50:00,69.85,69.86,69.56,69.67,68680.0,65.5045,65.5139,65.2326,65.3357,68680.0
2021-04-16 09:55:00,69.67,69.77,69.59,69.6,35606.0,65.3357,65.4295,65.2607,65.2701,35606.0
2021-04-16 10:00:00,69.6,69.71,69.51,69.66,32815.0,65.2701,65.3733,65.1857,65.3264,32815.0
2021-04-16 10:05:00,69.67,69.83,69.63,69.8,27715.0,65.3357,65.4858,65.2982,65.4577,27715.0
2021-04-16 10:10:00,69.82,69.89,69.8,69.83,32586.0,65.4764,65.5421,65.4577,65.4858,32586.0
2021-04-16 10:15:00,69.82,69.91,69.77,69.89,19819.0,65.4764,65.5608,65.4295,65.5421,19819.0
2021-04-16 10:20:00,69.89,69.91,69.81,69.82,22584.0,65.5421,65.5608,65.467,65.4764,22584.0
2021-04-16 10:25:00,69.85,69.87,69.77,69.8,12244.0,65.5045,65.5233,65.4295,65.4577,12244.0
2021-04-16 10:30:00,69.83,69.83,69.7,69.7,23627.0,65.4858,65.4858,65.3639,65.3639,23627.0
2021-04-16 10:35:00,69.71,69.74,69.63,69.71,39083.0,65.3733,65.4014,65.2982,65.3733,39083.0
2021-04-16 10:40:00,69.71,69.8,69.7,69.71,47111.0,65.3733,65.4577,65.3639,65.3733,47111.0
2021-04-16 10:45:00,69.71,69.85,69.7,69.83,23756.0,65.3733,65.5045,65.3639,65.4858,23756.0
2021-04-16 10:50:00,69.83,69.84,69.77,69.82,18192.0,65.4858,65.4952,65.4295,65.4764,18192.0
2021-04-16 10:55:00,69.82,69.82,69.72,69.73,22247.0,65.4764,65.4764,65.3826,65.392,22247.0
2021-04-16 11:00:00,69.73,69.79,69.68,69.77,34512.0,65.392,65.4483,65.3451,65.4295,34512.0
2021-04-16 11:05:00,69.78,69.9,69.77,69.86,15599.0,65.4389,65.5514,65.4295,65.5139,15599.0
2021-04-16 11:10:00,69.88,69.88,69.78,69.79,12623.0,65.5327,65.5327,65.4389,65.4483,12623.0
2021-04-16 11:15:00,69.79,69.83,69.76,69.76,24742.0,65.4483,65.4858,65.4201,65.4201,24742.0
2021-04-16 11:20:00,69.74,69.78,69.7,69.75,17886.0,65.4014,65.4389,65.3639,65.4108,17886.0
2021-04-16 11:25:00,69.75,69.78,69.7,69.73,55114.0,65.4108,65.4389,65.3639,65.392,55114.0
2021-04-16 11:30:00,69.74,69.79,69.72,69.77,18166.0,65.4014,65.4483,65.3826,65.4295,18166.0
2021-04-16 11:35:00,69.79,69.84,69.78,69.83,18946.0,65.4483,65.4952,65.4389,65.4858,18946.0
2021-04-16 11:40:00,69.84,69.85,69.8,69.83,17873.0,65.4952,65.5045,65.4577,65.4858,17873.0
2021-04-16 11:45:00,69.83,69.88,69.81,69.88,13545.0,65.4858,65.5327,65.467,65.5327,13545.0
2021-04-16 11:50:00,69.88,69.88,69.79,69.86,8983.0,65.5327,65.5327,65.4483,65.5139,8983.0
2021-04-16 11:55:00,69.86,69.86,69.74,69.77,15916.0,65.5139,65.5139,65.4014,65.4295,15916.0
2021-04-16 12:00:00,69.77,69.81,69.75,69.76,26544.0,65.4295,65.467,65.4108,65.4201,26544.0
2021-04-16 12:05:00,69.76,69.79,69.71,69.77,49117.0,65.4201,65.4483,65.3733,65.4295,49117.0
2021-04-16 12:10:00,69.76,69.78,69.74,69.77,18619.0,65.4201,65.4389,65.4014,65.4295,18619.0
2021-04-16 12:15:00,69.76,69.81,69.75,69.81,19837.0,65.4201,65.467,65.4108,65.467,19837.0
2021-04-16 12:20:00,69.8,69.84,69.76,69.84,20569.0,65.4577,65.4952,65.4201,65.4952,20569.0
2021-04-16 12:25:00,69.84,69.87,69.82,69.84,11462.0,65.4952,65.5233,65.4764,65.4952,11462.0
2021-04-16 12:30:00,69.84,69.88,69.84,69.88,9186.0,65.4952,65.5327,65.4952,65.5327,9186.0
2021-04-16 12:35:00,69.87,69.91,69.86,69.88,11542.0,65.5233,65.5608,65.5139,65.5327,11542.0
2021-04-16 12:40:00,69.87,69.89,69.83,69.88,13828.0,65.5233,65.5421,65.4858,65.5327,13828.0
2021-04-16 12:45:00,69.88,69.97,69.87,69.96,55242.0,65.5327,65.6171,65.5233,65.6077,55242.0
2021-04-16 12:50:00,69.95,69.95,69.84,69.87,16088.0,65.5983,65.5983,65.4952,65.5233,16088.0
2021-04-16 12:55:00,69.87,69.91,69.86,69.89,12106.0,65.5233,65.5608,65.5139,65.5421,12106.0
2021-04-16 13:00:00,69.88,69.88,69.78,69.78,10035.0,65.5327,65.5327,65.4389,65.4389,10035.0
2021-04-16 13:05:00,69.78,69.85,69.77,69.85,36776.0,65.4389,65.5045,65.4295,65.5045,36776.0
2021-04-16 13:10:00,69.84,69.93,69.84,69.93,26433.0,65.4952,65.5796,65.4952,65.5796,26433.0
2021-04-16 13:15:00,69.93,69.98,69.91,69.98,23646.0,65.5796,65.6265,65.5608,65.6265,23646.0
2021-04-16 13:20:00,69.97,69.99,69.94,69.99,17359.0,65.6171,65.6358,65.5889,65.6358,17359.0
2021-04-16 13:25:00,69.98,70.02,69.96,70.01,86720.0,65.6265,65.664,65.6077,65.6546,86720.0
2021-04-16 13:30:00,70.0,70.04,69.99,70.01,21956.0,65.6452,65.6827,65.6358,65.6546,21956.0
2021-04-16 13:35:00,70.0,70.06,69.99,70.05,22014.0,65.6452,65.7015,65.6358,65.6921,22014.0
2021-04-16 13:40:00,70.04,70.05,69.99,70.03,26405.0,65.6827,65.6921,65.6358,65.6733,26405.0
2021-04-16 13:45:00,70.03,70.05,69.99,70.0,23622.0,65.6733,65.6921,65.6358,65.6452,23622.0
2021-04-16 13:50:00,70.0,70.02,69.98,70.0,15993.0,65.6452,65.664,65.6265,65.6452,15993.0
2021-04-16 13:55:00,69.99,70.01,69.97,69.97,11560.0,65.6358,65.6546,65.6171,65.6171,11560.0
2021-04-16 14:00:00,69.96,70.03,69.92,70.03,48415.0,65.6077,65.6733,65.5702,65.6733,48415.0
2021-04-16 14:05:00,70.03,70.04,69.94,69.94,19884.0,65.6733,65.6827,65.5889,65.5889,19884.0
2021-04-16 14:10:00,69.95,70.01,69.95,69.97,23031.0,65.5983,65.6546,65.5983,65.6171,23031.0
2021-04-16 14:15:00,69.97,70.01,69.97,69.98,11728.0,65.6171,65.6546,65.6171,65.6265,11728.0
2021-04-16 14:20:00,69.98,70.01,69.97,70.0,23000.0,65.6265,65.6546,65.6171,65.6452,23000.0
2021-04-16 14:25:00,69.98,70.01,69.98,70.01,19004.0,65.6265,65.6546,65.6265,65.6546,19004.0
2021-04-16 14:30:00,70.01,70.03,70.0,70.03,20137.0,65.6546,65.6733,65.6452,65.6733,20137.0
2021-04-16 14:35:00,70.03,70.03,69.98,70.01,16785.0,65.6733,65.6733,65.6265,65.6546,16785.0
2021-04-16 14:40:00,70.01,70.02,69.98,70.0,27378.0,65.6546,65.664,65.6265,65.6452,27378.0
2021-04-16 14:45:00,70.01,70.01,69.94,69.97,18046.0,65.6546,65.6546,65.5889,65.6171,18046.0
2021-04-16 14:50:00,69.98,70.01,69.95,69.96,53487.0,65.6265,65.6546,65.5983,65.6077,53487.0
2021-04-16 14:55:00,69.97,70.06,69.95,70.02,62869.0,65.6171,65.7015,65.5983,65.664,62869.0
2021-04-16 15:00:00,70.02,70.08,70.0,70.03,43505.0,65.664,65.7202,65.6452,65.6733,43505.0
2021-04-16 15:05:00,70.03,70.04,69.99,69.99,27438.0,65.6733,65.6827,65.6358,65.6358,27438.0
2021-04-16 15:10:00,69.98,70.01,69.98,70.01,121129.0,65.6265,65.6546,65.6265,65.6546,121129.0
2021-04-16 15:15:00,70.0,70.04,69.94,69.98,78736.0,65.6452,65.6827,65.5889,65.6265,78736.0
2021-04-16 15:20:00,69.99,70.05,69.96,70.04,40331.0,65.6358,65.6921,65.6077,65.6827,40331.0
2021-04-16 15:25:00,70.05,70.06,70.0,70.03,47842.0,65.6921,65.7015,65.6452,65.6733,47842.0
2021-04-16 15:30:00,70.04,70.06,69.97,70.03,55982.0,65.6827,65.7015,65.6171,65.6733,55982.0
2021-04-16 15:35:00,70.02,70.07,70.01,70.05,138433.0,65.664,65.7109,65.6546,65.6921,138433.0
2021-04-16 15:40:00,70.05,70.07,69.99,69.99,67041.0,65.6921,65.7109,65.6358,65.6358,67041.0
2021-04-16 15:45:00,69.99,70.01,69.92,69.98,75351.0,65.6358,65.6546,65.5702,65.6265,75351.0
2021-04-16 15:50:00,69.97,70.02,69.88,69.91,82516.0,65.6171,65.664,65.5327,65.5608,82516.0
2021-04-16 15:55:00,69.91,70.0,69.84,69.97,416151.0,65.5608,65.6452,65.4952,65.6171,416151.0
2021-04-19 09:30:00,69.94,69.94,69.42,69.54,89442.0,65.5889,65.5889,65.1013,65.2138,89442.0
2021-04-19 09:35:00,69.57,69.57,69.37,69.42,39886.0,65.242,65.242,65.0544,65.1013,39886.0
2021-04-19 09:40:00,69.43,69.63,69.42,69.57,44478.0,65.1107,65.2982,65.1013,65.242,44478.0
2021-04-19 09:45:00,69.57,69.65,69.51,69.59,53137.0,65.242,65.317,65.1857,65.2607,53137.0
2021-04-19 09:50:00,69.58,69.59,69.46,69.46,41570.0,65.2513,65.2607,65.1388,65.1388,41570.0
2021-04-19 09:55:00,69.45,69.48,69.37,69.41,35463.0,65.1294,65.1576,65.0544,65.0919,35463.0
2021-04-19 10:00:00,69.41,69.41,69.28,69.33,67159.0,65.0919,65.0919,64.97,65.0169,67159.0
2021-04-19 10:05:00,69.34,69.41,69.29,69.4,39754.0,65.0263,65.0919,64.9794,65.0825,39754.0
2021-04-19 10:10:00,69.39,69.42,69.26,69.42,20371.0,65.0732,65.1013,64.9513,65.1013,20371.0
2021-04-19 10:15:00,69.42,69.49,69.4,69.47,45228.0,65.1013,65.1669,65.0825,65.1482,45228.0
2021-04-19 10:20:00,69.47,69.52,69.41,69.52,33899.0,65.1482,65.1951,65.0919,65.1951,33899.0
2021-04-19 10:25:00,69.5,69.55,69.49,69.52,38639.0,65.1763,65.2232,65.1669,65.1951,38639.0
2021-04-19 10:30:00,69.52,69.64,69.5,69.54,28155.0,65.1951,65.3076,65.1763,65.2138,28155.0
2021-04-19 10:35:00,69.54,69.7,69.52,69.67,18315.0,65.2138,65.3639,65.1951,65.3357,18315.0
2021-04-19 10:40:00,69.66,69.66,69.44,69.45,15367.0,65.3264,65.3264,65.1201,65.1294,15367.0
2021-04-19 10:45:00,69.46,69.46,69.34,69.42,18169.0,65.1388,65.1388,65.0263,65.1013,18169.0
2021-04-19 10:50:00,69.42,69.63,69.41,69.61,38901.0,65.1013,65.2982,65.0919,65.2795,38901.0
2021-04-19 10:55:00,69.61,69.66,69.53,69.53,41524.0,65.2795,65.3264,65.2045,65.2045,41524.0
2021-04-19 11:00:00,69.52,69.72,69.46,69.59,37957.0,65.1951,65.3826,65.1388,65.2607,37957.0
2021-04-19 11:05:00,69.59,69.62,69.56,69.58,16534.0,65.2607,65.2889,65.2326,65.2513,16534.0
2021-04-19 11:10:00,69.58,69.68,69.56,69.68,19447.0,65.2513,65.3451,65.2326,65.3451,19447.0
2021-04-19 11:15:00,69.7,69.71,69.63,69.69,12498.0,65.3639,65.3733,65.2982,65.3545,12498.0
2021-04-19 11:20:00,69.68,69.7,69.65,69.66,14689.0,65.3451,65.3639,65.317,65.3264,14689.0
2021-04-19 11:25:00,69.65,69.83,69.64,69.8,45259.0,65.317,65.4858,65.3076,65.4577,45259.0
2021-04-19 11:30:00,69.82,69.88,69.78,69.85,18435.0,65.4764,65.5327,65.4389,65.5045,18435.0
2021-04-19 11:35:00,69.84,69.87,69.66,69.69,16328.0,65.4952,65.5233,65.3264,65.3545,16328.0
2021-04-19 11:40:00,69.69,69.72,69.57,69.57,21719.0,65.3545,65.3826,65.242,65.242,21719.0
2021-04-19 11:45:00,69.58,69.67,69.55,69.67,23946.0,65.2513,65.3357,65.2232,65.3357,23946.0
2021-04-19 11:50:00,69.68,69.82,69.67,69.81,17713.0,65.3451,65.4764,65.3357,65.467,17713.0
2021-04-19 11:55:00,69.8,69.8,69.67,69.72,18461.0,65.4577,65.4577,65.3357,65.3826,18461.0
2021-04-19 12:00:00,69.72,69.75,69.63,69.66,10389.0,65.3826,65.4108,65.2982,65.3264,10389.0
2021-04-19 12:05:00,69.64,69.75,69.61,69.75,19199.0,65.3076,65.4108,65.2795,65.4108,19199.0
2021-04-19 12:10:00,69.75,69.76,69.69,69.7,17384.0,65.4108,65.4201,65.3545,65.3639,17384.0
2021-04-19 12:15:00,69.71,69.79,69.71,69.77,26660.0,65.3733,65.4483,65.3733,65.4295,26660.0
2021-04-19 12:20:00,69.78,69.8,69.76,69.78,9591.0,65.4389,65.4577,65.4201,65.4389,9591.0
2021-04-19 12:25:00,69.77,69.77,69.66,69.67,14202.0,65.4295,65.4295,65.3264,65.3357,14202.0
2021-04-19 12:30:00,69.68,69.69,69.58,69.58,21018.0,65.3451,65.3545,65.2513,65.2513,21018.0
2021-04-19 12:35:00,69.58,69.59,69.48,69.48,19176.0,65.2513,65.2607,65.1576,65.1576,19176.0
2021-04-19 12:40:00,69.48,69.53,69.43,69.5,20666.0,65.1576,65.2045,65.1107,65.1763,20666.0
2021-04-19 12:45:00,69.49,69.49,69.39,69.47,25187.0,65.1669,65.1669,65.0732,65.1482,25187.0
2021-04-19 12:50:00,69.46,69.49,69.4,69.41,15499.0,65.1388,65.1669,65.0825,65.0919,15499.0
2021-04-19 12:55:00,69.41,69.43,69.37,69.38,8463.0,65.0919,65.1107,65.0544,65.0638,8463.0
2021-04-19 13:00:00,69.37,69.49,69.37,69.47,18641.0,65.0544,65.1669,65.0544,65.1482,18641.0
2021-04-19 13:05:00,69.49,69.52,69.45,69.45,13653.0,65.1669,65.1951,65.1294,65.1294,13653.0
2021-04-19 13:10:00,69.46,69.56,69.46,69.56,10134.0,65.1388,65.2326,65.1388,65.2326,10134.0
2021-04-19 13:15:00,69.56,69.58,69.51,69.52,10623.0,65.2326,65.2513,65.1857,65.1951,10623.0
2021-04-19 13:20:00,69.52,69.54,69.5,69.51,13909.0,65.1951,65.2138,65.1763,65.1857,13909.0
2021-04-19 13:25:00,69.52,69.54,69.49,69.5,7276.0,65.1951,65.2138,65.1669,65.1763,7276.0
2021-04-19 13:30:00,69.5,69.52,69.45,69.48,23278.0,65.1763,65.1951,65.1294,65.1576,23278.0
2021-04-19 13:35:00,69.47,69.51,69.46,69.48,16381.0,65.1482,65.1857,65.1388,65.1576,16381.0
2021-04-19 13:40:00,69.48,69.48,69.4,69.4,16827.0,65.1576,65.1576,65.0825,65.0825,16827.0
2021-04-19 13:45:00,69.4,69.44,69.39,69.42,21875.0,65.0825,65.1201,65.0732,65.1013,21875.0
2021-04-19 13:50:00,69.42,69.45,69.41,69.44,15290.0,65.1013,65.1294,65.0919,65.1201,15290.0
2021-04-19 13:55:00,69.44,69.5,69.43,69.49,19258.0,65.1201,65.1763,65.1107,65.1669,19258.0
2021-04-19 14:00:00,69.48,69.54,69.44,69.51,22404.0,65.1576,65.2138,65.1201,65.1857,22404.0
2021-04-19 14:05:00,69.52,69.55,69.46,69.47,12490.0,65.1951,65.2232,65.1388,65.1482,12490.0
2021-04-19 14:10:00,69.47,69.55,69.47,69.55,29048.0,65.1482,65.2232,65.1482,65.2232,29048.0
2021-04-19 14:15:00,69.57,69.6,69.55,69.57,31383.0,65.242,65.2701,65.2232,65.242,31383.0
2021-04-19 14:20:00,69.57,69.57,69.48,69.49,67321.0,65.242,65.242,65.1576,65.1669,67321.0
2021-04-19 14:25:00,69.5,69.54,69.49,69.51,25175.0,65.1763,65.2138,65.1669,65.1857,25175.0
2021-04-19 14:30:00,69.51,69.51,69.42,69.43,19839.0,65.1857,65.1857,65.1013,65.1107,19839.0
2021-04-19 14:35:00,69.42,69.48,69.37,69.47,29023.0,65.1013,65.1576,65.0544,65.1482,29023.0
2021-04-19 14:40:00,69.47,69.48,69.41,69.47,29805.0,65.1482,65.1576,65.0919,65.1482,29805.0
2021-04-19 14:45:00,69.47,69.52,69.45,69.52,23789.0,65.1482,65.1951,65.1294,65.1951,23789.0
2021-04-19 14:50:00,69.51,69.52,69.47,69.5,13154.0,65.1857,65.1951,65.1482,65.1763,13154.0
2021-04-19 14:55:00,69.51,69.55,69.48,69.49,47716.0,65.1857,65.2232,65.1576,65.1669,47716.0
2021-04-19 15:00:00,69.48,69.48,69.4,69.4,24798.0,65.1576,65.1576,65.0825,65.0825,24798.0
2021-04-19 15:05:00,69.41,69.43,69.35,69.37,30341.0,65.0919,65.1107,65.0357,65.0544,30341.0
2021-04-19 15:10:00,69.37,69.4,69.34,69.34,27683.0,65.0544,65.0825,65.0263,65.0263,27683.0
2021-04-19 15:15:00,69.36,69.41,69.33,69.34,24846.0,65.045,65.0919,65.0169,65.0263,24846.0
2021-04-19 15:20:00,69.34,69.37,69.28,69.36,20772.0,65.0263,65.0544,64.97,65.045,20772.0
2021-04-19 15:25:00,69.36,69.37,69.26,69.27,32458.0,65.045,65.0544,64.9513,64.9606,32458.0
2021-04-19 15:30:00,69.28,69.31,69.24,69.27,69037.0,64.97,64.9981,64.9325,64.9606,69037.0
2021-04-19 15:35:00,69.27,69.27,69.17,69.19,40606.0,64.9606,64.9606,64.8669,64.8856,40606.0
2021-04-19 15:40:00,69.19,69.28,69.17,69.21,28617.0,64.8856,64.97,64.8669,64.9044,28617.0
2021-04-19 15:45:00,69.22,69.24,69.08,69.09,46139.0,64.9137,64.9325,64.7824,64.7918,46139.0
2021-04-19 15:50:00,69.06,69.11,68.99,69.02,94334.0,64.7637,64.8106,64.698,64.7262,94334.0
2021-04-19 15:55:00,69.02,69.05,68.96,69.04,330899.0,64.7262,64.7543,64.6699,64.7449,330899.0
2021-04-20 09:30:00,68.52,68.7,67.9,67.99,179963.0,64.2573,64.4261,63.6759,63.7603,179963.0
2021-04-20 09:35:00,68.0,68.1,67.82,68.06,63412.0,63.7696,63.8634,63.6008,63.8259,63412.0
2021-04-20 09:40:00,68.05,68.14,67.97,68.05,30945.0,63.8165,63.9009,63.7415,63.8165,30945.0
2021-04-20 09:45:00,68.07,68.23,68.07,68.11,64227.0,63.8353,63.9853,63.8353,63.8728,64227.0
2021-04-20 09:50:00,68.1,68.16,68.04,68.16,69645.0,63.8634,63.9197,63.8071,63.9197,69645.0
2021-04-20 09:55:00,68.17,68.33,68.12,68.32,71686.0,63.9291,64.0791,63.8822,64.0697,71686.0
2021-04-20 10:00:00,68.32,68.43,68.3,68.39,32076.0,64.0697,64.1729,64.051,64.1354,32076.0
2021-04-20 10:05:00,68.39,68.49,68.37,68.42,15880.0,64.1354,64.2292,64.1166,64.1635,15880.0
2021-04-20 10:10:00,68.41,68.43,68.29,68.31,30840.0,64.1541,64.1729,64.0416,64.0604,30840.0
2021-04-20 10:15:00,68.33,68.34,68.2,68.21,19792.0,64.0791,64.0885,63.9572,63.9666,19792.0
2021-04-20 10:20:00,68.23,68.23,68.05,68.06,17231.0,63.9853,63.9853,63.8165,63.8259,17231.0
2021-04-20 10:25:00,68.06,68.07,67.94,67.97,26062.0,63.8259,63.8353,63.7134,63.7415,26062.0
2021-04-20 10:30:00,67.96,67.96,67.81,67.83,43147.0,63.7321,63.7321,63.5915,63.6102,43147.0
2021-04-20 10:35:00,67.83,67.93,67.79,67.9,49196.0,63.6102,63.704,63.5727,63.6759,49196.0
2021-04-20 10:40:00,67.9,67.91,67.76,67.82,32753.0,63.6759,63.6852,63.5446,63.6008,32753.0
2021-04-20 10:45:00,67.81,67.81,67.57,67.57,44915.0,63.5915,63.5915,63.3664,63.3664,44915.0
2021-04-20 10:50:00,67.57,67.57,67.42,67.44,47990.0,63.3664,63.3664,63.2257,63.2445,47990.0
2021-04-20 10:55:00,67.43,67.59,67.4,67.58,70740.0,63.2351,63.3851,63.207,63.3758,70740.0
2021-04-20 11:00:00,67.57,67.63,67.52,67.6,35665.0,63.3664,63.4227,63.3195,63.3945,35665.0
2021-04-20 11:05:00,67.62,67.64,67.46,67.51,40390.0,63.4133,63.432,63.2632,63.3101,40390.0
2021-04-20 11:10:00,67.5,67.56,67.48,67.55,25381.0,63.3007,63.357,63.282,63.3476,25381.0
2021-04-20 11:15:00,67.55,67.58,67.44,67.53,25612.0,63.3476,63.3758,63.2445,63.3289,25612.0
2021-04-20 11:20:00,67.55,67.59,67.5,67.54,34731.0,63.3476,63.3851,63.3007,63.3383,34731.0
2021-04-20 11:25:00,67.55,67.61,67.51,67.57,37117.0,63.3476,63.4039,63.3101,63.3664,37117.0
2021-04-20 11:30:00,67.56,67.56,67.38,67.39,28382.0,63.357,63.357,63.1882,63.1976,28382.0
2021-04-20 11:35:00,67.38,67.38,67.1,67.13,39710.0,63.1882,63.1882,62.9256,62.9538,39710.0
2021-04-20 11:40:00,67.14,67.32,67.14,67.3,52233.0,62.9631,63.1319,62.9631,63.1132,52233.0
2021-04-20 11:45:00,67.3,67.38,67.26,67.35,82985.0,63.1132,63.1882,63.0757,63.1601,82985.0
2021-04-20 11:50:00,67.34,67.43,67.34,67.42,59579.0,63.1507,63.2351,63.1507,63.2257,59579.0
2021-04-20 11:55:00,67.41,67.44,67.37,67.42,21482.0,63.2163,63.2445,63.1788,63.2257,21482.0
2021-04-20 12:00:00,67.42,67.43,67.34,67.35,25671.0,63.2257,63.2351,63.1507,63.1601,25671.0
2021-04-20 12:05:00,67.35,67.39,67.27,67.28,75048.0,63.1601,63.1976,63.0851,63.0944,75048.0
2021-04-20 12:10:00,67.28,67.32,67.26,67.3,58888.0,63.0944,63.1319,63.0757,63.1132,58888.0
2021-04-20 12:15:00,67.31,67.42,67.31,67.32,34849.0,63.1226,63.2257,63.1226,63.1319,34849.0
2021-04-20 12:20:00,67.31,67.38,67.31,67.37,25449.0,63.1226,63.1882,63.1226,63.1788,25449.0
2021-04-20 12:25:00,67.37,67.44,67.35,67.37,29588.0,63.1788,63.2445,63.1601,63.1788,29588.0
2021-04-20 12:30:00,67.37,67.39,67.34,67.37,36562.0,63.1788,63.1976,63.1507,63.1788,36562.0
2021-04-20 12:35:00,67.37,67.37,67.3,67.31,30718.0,63.1788,63.1788,63.1132,63.1226,30718.0
2021-04-20 12:40:00,67.31,67.35,67.28,67.33,30963.0,63.1226,63.1601,63.0944,63.1413,30963.0
2021-04-20 12:45:00,67.34,67.34,67.24,67.27,11663.0,63.1507,63.1507,63.0569,63.0851,11663.0
2021-04-20 12:50:00,67.26,67.35,67.23,67.24,23733.0,63.0757,63.1601,63.0475,63.0569,23733.0
2021-04-20 12:55:00,67.24,67.38,67.23,67.35,22148.0,63.0569,63.1882,63.0475,63.1601,22148.0
2021-04-20 13:00:00,67.34,67.37,67.32,67.33,19591.0,63.1507,63.1788,63.1319,63.1413,19591.0
2021-04-20 13:05:00,67.32,67.38,67.31,67.34,12556.0,63.1319,63.1882,63.1226,63.1507,12556.0
2021-04-20 13:10:00,67.35,67.42,67.33,67.4,15047.0,63.1601,63.2257,63.1413,63.207,15047.0
2021-04-20 13:15:00,67.4,67.46,67.38,67.45,16837.0,63.207,63.2632,63.1882,63.2539,16837.0
2021-04-20 13:20:00,67.44,67.44,67.32,67.34,26894.0,63.2445,63.2445,63.1319,63.1507,26894.0
2021-04-20 13:25:00,67.35,67.38,67.32,67.36,23896.0,63.1601,63.1882,63.1319,63.1695,23896.0
2021-04-20 13:30:00,67.36,67.37,67.28,67.28,22177.0,63.1695,63.1788,63.0944,63.0944,22177.0
2021-04-20 13:35:00,67.28,67.3,67.19,67.24,25484.0,63.0944,63.1132,63.01,63.0569,25484.0
2021-04-20 13:40:00,67.25,67.28,67.21,67.25,17116.0,63.0663,63.0944,63.0288,63.0663,17116.0
2021-04-20 13:45:00,67.24,67.34,67.22,67.3,15780.0,63.0569,63.1507,63.0382,63.1132,15780.0
2021-04-20 13:50:00,67.31,67.32,67.27,67.3,23789.0,63.1226,63.1319,63.0851,63.1132,23789.0
2021-04-20 13:55:00,67.3,67.32,67.25,67.28,17373.0,63.1132,63.1319,63.0663,63.0944,17373.0
2021-04-20 14:00:00,67.27,67.3,67.24,67.28,33647.0,63.0851,63.1132,63.0569,63.0944,33647.0
2021-04-20 14:05:00,67.3,67.37,67.27,67.36,22818.0,63.1132,63.1788,63.0851,63.1695,22818.0
2021-04-20 14:10:00,67.36,67.36,67.29,67.3,15343.0,63.1695,63.1695,63.1038,63.1132,15343.0
2021-04-20 14:15:00,67.29,67.29,67.22,67.27,25299.0,63.1038,63.1038,63.0382,63.0851,25299.0
2021-04-20 14:20:00,67.28,67.29,67.24,67.25,22981.0,63.0944,63.1038,63.0569,63.0663,22981.0
2021-04-20 14:25:00,67.25,67.25,67.18,67.2,26350.0,63.0663,63.0663,63.0007,63.0194,26350.0
2021-04-20 14:30:00,67.19,67.24,67.18,67.2,27004.0,63.01,63.0569,63.0007,63.0194,27004.0
2021-04-20 14:35:00,67.2,67.26,67.18,67.24,18187.0,63.0194,63.0757,63.0007,63.0569,18187.0
2021-04-20 14:40:00,67.23,67.26,67.19,67.22,18072.0,63.0475,63.0757,63.01,63.0382,18072.0
2021-04-20 14:45:00,67.21,67.22,67.16,67.2,17468.0,63.0288,63.0382,62.9819,63.0194,17468.0
2021-04-20 14:50:00,67.21,67.25,67.16,67.17,19104.0,63.0288,63.0663,62.9819,62.9913,19104.0
2021-04-20 14:55:00,67.16,67.16,67.04,67.08,25805.0,62.9819,62.9819,62.8694,62.9069,25805.0
2021-04-20 15:00:00,67.08,67.14,67.06,67.13,23277.0,62.9069,62.9631,62.8881,62.9538,23277.0
2021-04-20 15:05:00,67.11,67.22,67.11,67.21,23375.0,62.935,63.0382,62.935,63.0288,23375.0
2021-04-20 15:10:00,67.2,67.27,67.19,67.26,23615.0,63.0194,63.0851,63.01,63.0757,23615.0
2021-04-20 15:15:00,67.26,67.38,67.26,67.38,30085.0,63.0757,63.1882,63.0757,63.1882,30085.0
2021-04-20 15:20:00,67.38,67.42,67.37,67.42,29174.0,63.1882,63.2257,63.1788,63.2257,29174.0
2021-04-20 15:25:00,67.42,67.5,67.42,67.48,44657.0,63.2257,63.3007,63.2257,63.282,44657.0
2021-04-20 15:30:00,67.48,67.67,67.47,67.67,102738.0,63.282,63.4602,63.2726,63.4602,102738.0
2021-04-20 15:35:00,67.67,67.68,67.54,67.58,62910.0,63.4602,63.4695,63.3383,63.3758,62910.0
2021-04-20 15:40:00,67.58,67.71,67.56,67.7,46847.0,63.3758,63.4977,63.357,63.4883,46847.0
2021-04-20 15:45:00,67.69,67.72,67.67,67.71,56846.0,63.4789,63.5071,63.4602,63.4977,56846.0
2021-04-20 15:50:00,67.7,67.83,67.69,67.83,79897.0,63.4883,63.6102,63.4789,63.6102,79897.0
2021-04-20 15:55:00,67.82,67.83,67.71,67.76,162363.0,63.6008,63.6102,63.4977,63.5446,162363.0
2021-04-21 09:30:00,67.83,68.06,67.56,67.8,123271.0,63.6102,63.8259,63.357,63.5821,123271.0
2021-04-21 09:35:00,67.81,68.13,67.79,68.11,34594.0,63.5915,63.8915,63.5727,63.8728,34594.0
2021-04-21 09:40:00,68.12,68.21,68.04,68.13,36411.0,63.8822,63.9666,63.8071,63.8915,36411.0
2021-04-21 09:45:00,68.14,68.26,68.06,68.19,44549.0,63.9009,64.0135,63.8259,63.9478,44549.0
2021-04-21 09:50:00,68.2,68.32,68.17,68.26,44740.0,63.9572,64.0697,63.9291,64.0135,44740.0
2021-04-21 09:55:00,68.27,68.38,68.23,68.37,35166.0,64.0228,64.126,63.9853,64.1166,35166.0
2021-04-21 10:00:00,68.37,68.45,68.25,68.27,32081.0,64.1166,64.1916,64.0041,64.0228,32081.0
2021-04-21 10:05:00,68.27,68.41,68.27,68.38,30208.0,64.0228,64.1541,64.0228,64.126,30208.0
2021-04-21 10:10:00,68.39,68.42,68.31,68.31,23293.0,64.1354,64.1635,64.0604,64.0604,23293.0
2021-04-21 10:15:00,68.3,68.44,68.3,68.44,24166.0,64.051,64.1823,64.051,64.1823,24166.0
2021-04-21 10:20:00,68.45,68.62,68.45,68.61,247297.0,64.1916,64.3511,64.1916,64.3417,247297.0
2021-04-21 10:25:00,68.61,68.63,68.49,68.51,198474.0,64.3417,64.3604,64.2292,64.2479,198474.0
2021-04-21 10:30:00,68.51,68.52,68.42,68.48,26154.0,64.2479,64.2573,64.1635,64.2198,26154.0
2021-04-21 10:35:00,68.48,68.51,68.41,68.48,42946.0,64.2198,64.2479,64.1541,64.2198,42946.0
2021-04-21 10:40:00,68.49,68.63,68.45,68.63,31266.0,64.2292,64.3604,64.1916,64.3604,31266.0
2021-04-21 10:45:00,68.62,68.77,68.61,68.7,39967.0,64.3511,64.4917,64.3417,64.4261,39967.0
2021-04-21 10:50:00,68.7,68.75,68.62,68.64,39027.0,64.4261,64.473,64.3511,64.3698,39027.0
2021-04-21 10:55:00,68.63,68.65,68.56,68.63,28086.0,64.3604,64.3792,64.2948,64.3604,28086.0
2021-04-21 11:00:00,68.62,68.64,68.55,68.61,33428.0,64.3511,64.3698,64.2854,64.3417,33428.0
2021-04-21 11:05:00,68.59,68.63,68.58,68.6,19916.0,64.3229,64.3604,64.3136,64.3323,19916.0
2021-04-21 11:10:00,68.59,68.66,68.59,68.66,19976.0,64.3229,64.3886,64.3229,64.3886,19976.0
2021-04-21 11:15:00,68.65,68.68,68.58,68.59,127469.0,64.3792,64.4073,64.3136,64.3229,127469.0
2021-04-21 11:20:00,68.59,68.59,68.46,68.51,19334.0,64.3229,64.3229,64.201,64.2479,19334.0
2021-04-21 11:25:00,68.5,68.56,68.44,68.47,17241.0,64.2385,64.2948,64.1823,64.2104,17241.0
2021-04-21 11:30:00,68.46,68.54,68.44,68.49,23720.0,64.201,64.276,64.1823,64.2292,23720.0
2021-04-21 11:35:00,68.49,68.5,68.43,68.46,47983.0,64.2292,64.2385,64.1729,64.201,47983.0
2021-04-21 11:40:00,68.47,68.55,68.42,68.55,18830.0,64.2104,64.2854,64.1635,64.2854,18830.0
2021-04-21 11:45:00,68.55,68.57,68.49,68.5,24166.0,64.2854,64.3042,64.2292,64.2385,24166.0
2021-04-21 11:50:00,68.49,68.56,68.48,68.55,17529.0,64.2292,64.2948,64.2198,64.2854,17529.0
2021-04-21 11:55:00,68.55,68.63,68.54,68.63,81574.0,64.2854,64.3604,64.276,64.3604,81574.0
2021-04-21 12:00:00,68.64,68.65,68.59,68.63,104395.0,64.3698,64.3792,64.3229,64.3604,104395.0
2021-04-21 12:05:00,68.63,68.72,68.62,68.72,39519.0,64.3604,64.4448,64.3511,64.4448,39519.0
2021-04-21 12:10:00,68.72,68.75,68.69,68.72,22180.0,64.4448,64.473,64.4167,64.4448,22180.0
2021-04-21 12:15:00,68.72,68.75,68.7,68.71,20256.0,64.4448,64.473,64.4261,64.4355,20256.0
2021-04-21 12:20:00,68.7,68.76,68.69,68.72,21189.0,64.4261,64.4824,64.4167,64.4448,21189.0
2021-04-21 12:25:00,68.72,68.75,68.69,68.73,16963.0,64.4448,64.473,64.4167,64.4542,16963.0
2021-04-21 12:30:00,68.73,68.77,68.71,68.72,18582.0,64.4542,64.4917,64.4355,64.4448,18582.0
2021-04-21 12:35:00,68.72,68.74,68.69,68.72,19126.0,64.4448,64.4636,64.4167,64.4448,19126.0
2021-04-21 12:40:00,68.73,68.76,68.73,68.73,24233.0,64.4542,64.4824,64.4542,64.4542,24233.0
2021-04-21 12:45:00,68.73,68.78,68.73,68.77,39284.0,64.4542,64.5011,64.4542,64.4917,39284.0
2021-04-21 12:50:00,68.77,68.78,68.73,68.76,18650.0,64.4917,64.5011,64.4542,64.4824,18650.0
2021-04-21 12:55:00,68.76,68.79,68.74,68.78,19261.0,64.4824,64.5105,64.4636,64.5011,19261.0
2021-04-21 13:00:00,68.78,68.81,68.73,68.73,27718.0,64.5011,64.5292,64.4542,64.4542,27718.0
2021-04-21 13:05:00,68.73,68.77,68.71,68.77,18855.0,64.4542,64.4917,64.4355,64.4917,18855.0
2021-04-21 13:10:00,68.77,68.81,68.76,68.8,9865.0,64.4917,64.5292,64.4824,64.5199,9865.0
2021-04-21 13:15:00,68.79,68.84,68.77,68.81,10983.0,64.5105,64.5574,64.4917,64.5292,10983.0
2021-04-21 13:20:00,68.81,68.89,68.8,68.86,15635.0,64.5292,64.6043,64.5199,64.5761,15635.0
2021-04-21 13:25:00,68.85,68.85,68.79,68.79,7371.0,64.5668,64.5668,64.5105,64.5105,7371.0
2021-04-21 13:30:00,68.8,68.8,68.74,68.78,22293.0,64.5199,64.5199,64.4636,64.5011,22293.0
2021-04-21 13:35:00,68.78,68.8,68.75,68.77,13202.0,64.5011,64.5199,64.473,64.4917,13202.0
2021-04-21 13:40:00,68.76,68.8,68.72,68.73,20559.0,64.4824,64.5199,64.4448,64.4542,20559.0
2021-04-21 13:45:00,68.74,68.77,68.73,68.76,14540.0,64.4636,64.4917,64.4542,64.4824,14540.0
2021-04-21 13:50:00,68.76,68.82,68.74,68.8,24660.0,64.4824,64.5386,64.4636,64.5199,24660.0
2021-04-21 13:55:00,68.81,68.82,68.78,68.8,13913.0,64.5292,64.5386,64.5011,64.5199,13913.0
2021-04-21 14:00:00,68.81,68.88,68.81,68.86,18908.0,64.5292,64.5949,64.5292,64.5761,18908.0
2021-04-21 14:05:00,68.86,68.9,68.85,68.89,22729.0,64.5761,64.6136,64.5668,64.6043,22729.0
2021-04-21 14:10:00,68.88,68.91,68.81,68.82,29488.0,64.5949,64.623,64.5292,64.5386,29488.0
2021-04-21 14:15:00,68.81,68.82,68.7,68.7,45066.0,64.5292,64.5386,64.4261,64.4261,45066.0
2021-04-21 14:20:00,68.7,68.73,68.67,68.68,53105.0,64.4261,64.4542,64.398,64.4073,53105.0
2021-04-21 14:25:00,68.69,68.74,68.66,68.67,33949.0,64.4167,64.4636,64.3886,64.398,33949.0
2021-04-21 14:30:00,68.67,68.71,68.66,68.69,28714.0,64.398,64.4355,64.3886,64.4167,28714.0
2021-04-21 14:35:00,68.69,68.73,68.68,68.7,19382.0,64.4167,64.4542,64.4073,64.4261,19382.0
2021-04-21 14:40:00,68.71,68.75,68.69,68.73,28216.0,64.4355,64.473,64.4167,64.4542,28216.0
2021-04-21 14:45:00,68.71,68.73,68.61,68.62,25407.0,64.4355,64.4542,64.3417,64.3511,25407.0
2021-04-21 14:50:00,68.61,68.62,68.55,68.59,33377.0,64.3417,64.3511,64.2854,64.3229,33377.0
2021-04-21 14:55:00,68.58,68.62,68.55,68.62,14635.0,64.3136,64.3511,64.2854,64.3511,14635.0
2021-04-21 15:00:00,68.62,68.69,68.61,68.63,34544.0,64.3511,64.4167,64.3417,64.3604,34544.0
2021-04-21 15:05:00,68.63,68.68,68.62,68.64,18403.0,64.3604,64.4073,64.3511,64.3698,18403.0
2021-04-21 15:10:00,68.64,68.69,68.61,68.68,21484.0,64.3698,64.4167,64.3417,64.4073,21484.0
2021-04-21 15:15:00,68.68,68.69,68.64,68.65,16270.0,64.4073,64.4167,64.3698,64.3792,16270.0
2021-04-21 15:20:00,68.65,68.65,68.6,68.61,24514.0,64.3792,64.3792,64.3323,64.3417,24514.0
2021-04-21 15:25:00,68.61,68.61,68.54,68.6,83966.0,64.3417,64.3417,64.276,64.3323,83966.0
2021-04-21 15:30:00,68.61,68.65,68.56,68.65,64734.0,64.3417,64.3792,64.2948,64.3792,64734.0
2021-04-21 15:35:00,68.64,68.7,68.63,68.63,49466.0,64.3698,64.4261,64.3604,64.3604,49466.0
2021-04-21 15:40:00,68.64,68.67,68.57,68.59,73748.0,64.3698,64.398,64.3042,64.3229,73748.0
2021-04-21 15:45:00,68.59,68.61,68.54,68.61,75224.0,64.3229,64.3417,64.276,64.3417,75224.0
2021-04-21 15:50:00,68.61,68.63,68.52,68.56,108617.0,64.3417,64.3604,64.2573,64.2948,108617.0
2021-04-21 15:55:00,68.56,68.58,68.44,68.49,337521.0,64.2948,64.3136,64.1823,64.2292,337521.0
2021-04-22 09:30:00,68.74,68.79,68.43,68.75,109938.0,64.4636,64.5105,64.1729,64.473,109938.0
2021-04-22 09:35:00,68.75,68.94,68.73,68.82,33442.0,64.473,64.6512,64.4542,64.5386,33442.0
2021-04-22 09:40:00,68.82,68.99,68.78,68.92,31050.0,64.5386,64.698,64.5011,64.6324,31050.0
2021-04-22 09:45:00,68.92,69.17,68.91,69.17,35757.0,64.6324,64.8669,64.623,64.8669,35757.0
2021-04-22 09:50:00,69.16,69.28,69.14,69.25,30837.0,64.8575,64.97,64.8387,64.9419,30837.0
2021-04-22 09:55:00,69.25,69.26,69.11,69.21,28016.0,64.9419,64.9513,64.8106,64.9044,28016.0
2021-04-22 10:00:00,69.2,69.2,68.82,68.85,48680.0,64.895,64.895,64.5386,64.5668,48680.0
2021-04-22 10:05:00,68.86,69.01,68.86,69.0,57909.0,64.5761,64.7168,64.5761,64.7074,57909.0
2021-04-22 10:10:00,69.01,69.16,68.99,69.13,42793.0,64.7168,64.8575,64.698,64.8293,42793.0
2021-04-22 10:15:00,69.15,69.17,69.04,69.1,42485.0,64.8481,64.8669,64.7449,64.8012,42485.0
2021-04-22 10:20:00,69.12,69.12,69.02,69.08,16075.0,64.82,64.82,64.7262,64.7824,16075.0
2021-04-22 10:25:00,69.09,69.17,69.08,69.08,27011.0,64.7918,64.8669,64.7824,64.7824,27011.0
2021-04-22 10:30:00,69.09,69.26,69.09,69.2,47349.0,64.7918,64.9513,64.7918,64.895,47349.0
2021-04-22 10:35:00,69.19,69.21,69.11,69.11,22487.0,64.8856,64.9044,64.8106,64.8106,22487.0
2021-04-22 10:40:00,69.11,69.28,69.09,69.26,32814.0,64.8106,64.97,64.7918,64.9513,32814.0
2021-04-22 10:45:00,69.27,69.28,69.17,69.17,24903.0,64.9606,64.97,64.8669,64.8669,24903.0
2021-04-22 10:50:00,69.17,69.25,69.13,69.25,20755.0,64.8669,64.9419,64.8293,64.9419,20755.0
2021-04-22 10:55:00,69.24,69.3,69.21,69.3,32520.0,64.9325,64.9888,64.9044,64.9888,32520.0
2021-04-22 11:00:00,69.3,69.36,69.25,69.25,46567.0,64.9888,65.045,64.9419,64.9419,46567.0
2021-04-22 11:05:00,69.25,69.43,69.23,69.41,28666.0,64.9419,65.1107,64.9231,65.0919,28666.0
2021-04-22 11:10:00,69.4,69.43,69.37,69.43,20566.0,65.0825,65.1107,65.0544,65.1107,20566.0
2021-04-22 11:15:00,69.42,69.57,69.42,69.51,38568.0,65.1013,65.242,65.1013,65.1857,38568.0
2021-04-22 11:20:00,69.52,69.58,69.47,69.55,29783.0,65.1951,65.2513,65.1482,65.2232,29783.0
2021-04-22 11:25:00,69.54,69.63,69.54,69.61,46862.0,65.2138,65.2982,65.2138,65.2795,46862.0
2021-04-22 11:30:00,69.61,69.72,69.53,69.69,31483.0,65.2795,65.3826,65.2045,65.3545,31483.0
2021-04-22 11:35:00,69.7,69.75,69.68,69.69,32456.0,65.3639,65.4108,65.3451,65.3545,32456.0
2021-04-22 11:40:00,69.7,69.71,69.6,69.68,21426.0,65.3639,65.3733,65.2701,65.3451,21426.0
2021-04-22 11:45:00,69.67,69.68,69.6,69.63,19387.0,65.3357,65.3451,65.2701,65.2982,19387.0
2021-04-22 11:50:00,69.63,69.63,69.53,69.59,17564.0,65.2982,65.2982,65.2045,65.2607,17564.0
2021-04-22 11:55:00,69.58,69.66,69.58,69.63,26416.0,65.2513,65.3264,65.2513,65.2982,26416.0
2021-04-22 12:00:00,69.62,69.66,69.56,69.57,12066.0,65.2889,65.3264,65.2326,65.242,12066.0
2021-04-22 12:05:00,69.58,69.64,69.57,69.58,20153.0,65.2513,65.3076,65.242,65.2513,20153.0
2021-04-22 12:10:00,69.59,69.64,69.58,69.63,15450.0,65.2607,65.3076,65.2513,65.2982,15450.0
2021-04-22 12:15:00,69.63,69.69,69.62,69.66,19798.0,65.2982,65.3545,65.2889,65.3264,19798.0
2021-04-22 12:20:00,69.66,69.75,69.63,69.73,29267.0,65.3264,65.4108,65.2982,65.392,29267.0
2021-04-22 12:25:00,69.73,69.79,69.72,69.76,18964.0,65.392,65.4483,65.3826,65.4201,18964.0
2021-04-22 12:30:00,69.74,69.82,69.73,69.81,36462.0,65.4014,65.4764,65.392,65.467,36462.0
2021-04-22 12:35:00,69.81,69.81,69.76,69.77,13917.0,65.467,65.467,65.4201,65.4295,13917.0
2021-04-22 12:40:00,69.76,69.77,69.67,69.71,23958.0,65.4201,65.4295,65.3357,65.3733,23958.0
2021-04-22 12:45:00,69.71,69.75,69.71,69.73,15352.0,65.3733,65.4108,65.3733,65.392,15352.0
2021-04-22 12:50:00,69.72,69.73,69.67,69.67,25394.0,65.3826,65.392,65.3357,65.3357,25394.0
2021-04-22 12:55:00,69.67,69.77,69.67,69.72,21340.0,65.3357,65.4295,65.3357,65.3826,21340.0
2021-04-22 13:00:00,69.71,69.75,69.69,69.72,13821.0,65.3733,65.4108,65.3545,65.3826,13821.0
2021-04-22 13:05:00,69.72,69.73,69.37,69.44,66737.0,65.3826,65.392,65.0544,65.1201,66737.0
2021-04-22 13:10:00,69.42,69.43,69.13,69.36,43810.0,65.1013,65.1107,64.8293,65.045,43810.0
2021-04-22 13:15:00,69.36,69.38,69.09,69.11,28812.0,65.045,65.0638,64.7918,64.8106,28812.0
2021-04-22 13:20:00,69.12,69.38,69.08,69.37,30851.0,64.82,65.0638,64.7824,65.0544,30851.0
2021-04-22 13:25:00,69.37,69.48,69.3,69.43,12488.0,65.0544,65.1576,64.9888,65.1107,12488.0
2021-04-22 13:30:00,69.44,69.53,69.4,69.53,37139.0,65.1201,65.2045,65.0825,65.2045,37139.0
2021-04-22 13:35:00,69.51,69.57,69.47,69.49,41152.0,65.1857,65.242,65.1482,65.1669,41152.0
2021-04-22 13:40:00,69.49,69.49,69.23,69.23,47569.0,65.1669,65.1669,64.9231,64.9231,47569.0
2021-04-22 13:45:00,69.23,69.36,69.17,69.21,61152.0,64.9231,65.045,64.8669,64.9044,61152.0
2021-04-22 13:50:00,69.21,69.23,69.09,69.1,53328.0,64.9044,64.9231,64.7918,64.8012,53328.0
2021-04-22 13:55:00,69.09,69.27,69.04,69.19,66291.0,64.7918,64.9606,64.7449,64.8856,66291.0
2021-04-22 14:00:00,69.19,69.19,69.02,69.02,44497.0,64.8856,64.8856,64.7262,64.7262,44497.0
2021-04-22 14:05:00,69.01,69.13,68.96,69.12,40051.0,64.7168,64.8293,64.6699,64.82,40051.0
2021-04-22 14:10:00,69.11,69.18,69.07,69.18,20000.0,64.8106,64.8762,64.7731,64.8762,20000.0
2021-04-22 14:15:00,69.17,69.2,69.11,69.19,18441.0,64.8669,64.895,64.8106,64.8856,18441.0
2021-04-22 14:20:00,69.2,69.23,69.13,69.18,19477.0,64.895,64.9231,64.8293,64.8762,19477.0
2021-04-22 14:25:00,69.17,69.4,69.15,69.4,38220.0,64.8669,65.0825,64.8481,65.0825,38220.0
2021-04-22 14:30:00,69.41,69.44,69.31,69.34,35298.0,65.0919,65.1201,64.9981,65.0263,35298.0
2021-04-22 14:35:00,69.34,69.4,69.29,69.34,37687.0,65.0263,65.0825,64.9794,65.0263,37687.0
2021-04-22 14:40:00,69.33,69.39,69.29,69.39,15354.0,65.0169,65.0732,64.9794,65.0732,15354.0
2021-04-22 14:45:00,69.39,69.45,69.36,69.43,35599.0,65.0732,65.1294,65.045,65.1107,35599.0
2021-04-22 14:50:00,69.43,69.45,69.35,69.42,25741.0,65.1107,65.1294,65.0357,65.1013,25741.0
2021-04-22 14:55:00,69.42,69.46,69.39,69.4,24131.0,65.1013,65.1388,65.0732,65.0825,24131.0
2021-04-22 15:00:00,69.4,69.48,69.38,69.44,27432.0,65.0825,65.1576,65.0638,65.1201,27432.0
2021-04-22 15:05:00,69.44,69.46,69.14,69.15,60809.0,65.1201,65.1388,64.8387,64.8481,60809.0
2021-04-22 15:10:00,69.15,69.19,69.11,69.13,58899.0,64.8481,64.8856,64.8106,64.8293,58899.0
2021-04-22 15:15:00,69.13,69.18,69.05,69.11,48115.0,64.8293,64.8762,64.7543,64.8106,48115.0
2021-04-22 15:20:00,69.11,69.13,69.0,69.04,33316.0,64.8106,64.8293,64.7074,64.7449,33316.0
2021-04-22 15:25:00,69.03,69.06,68.98,69.03,33529.0,64.7356,64.7637,64.6887,64.7356,33529.0
2021-04-22 15:30:00,69.02,69.12,69.01,69.04,68210.0,64.7262,64.82,64.7168,64.7449,68210.0
2021-04-22 15:35:00,69.03,69.09,68.98,69.04,50346.0,64.7356,64.7918,64.6887,64.7449,50346.0
2021-04-22 15:40:00,69.05,69.13,69.0,69.01,50211.0,64.7543,64.8293,64.7074,64.7168,50211.0
2021-04-22 15:45:00,69.01,69.19,69.01,69.17,137309.0,64.7168,64.8856,64.7168,64.8669,137309.0
2021-04-22 15:50:00,69.16,69.23,69.14,69.17,130550.0,64.8575,64.9231,64.8387,64.8669,130550.0
2021-04-22 15:55:00,69.17,69.24,69.14,69.18,224416.0,64.8669,64.9325,64.8387,64.8762,224416.0
2021-04-23 09:30:00,69.31,69.37,69.16,69.2,93674.0,64.9981,65.0544,64.8575,64.895,93674.0
2021-04-23 09:35:00,69.19,69.26,69.07,69.07,25083.0,64.8856,64.9513,64.7731,64.7731,25083.0
2021-04-23 09:40:00,69.07,69.19,68.93,69.19,70276.0,64.7731,64.8856,64.6418,64.8856,70276.0
2021-04-23 09:45:00,69.2,69.32,69.18,69.32,50014.0,64.895,65.0075,64.8762,65.0075,50014.0
2021-04-23 09:50:00,69.34,69.46,69.33,69.37,35180.0,65.0263,65.1388,65.0169,65.0544,35180.0
2021-04-23 09:55:00,69.37,69.48,69.37,69.38,28001.0,65.0544,65.1576,65.0544,65.0638,28001.0
2021-04-23 10:00:00,69.39,69.65,69.38,69.58,41010.0,65.0732,65.317,65.0638,65.2513,41010.0
2021-04-23 10:05:00,69.58,69.62,69.51,69.53,31238.0,65.2513,65.2889,65.1857,65.2045,31238.0
2021-04-23 10:10:00,69.53,69.56,69.45,69.54,34319.0,65.2045,65.2326,65.1294,65.2138,34319.0
2021-04-23 10:15:00,69.56,69.61,69.51,69.53,20302.0,65.2326,65.2795,65.1857,65.2045,20302.0
2021-04-23 10:20:00,69.53,69.56,69.47,69.53,26418.0,65.2045,65.2326,65.1482,65.2045,26418.0
2021-04-23 10:25:00,69.53,69.65,69.53,69.64,34789.0,65.2045,65.317,65.2045,65.3076,34789.0
2021-04-23 10:30:00,69.64,69.79,69.63,69.75,28579.0,65.3076,65.4483,65.2982,65.4108,28579.0
2021-04-23 10:35:00,69.74,69.87,69.73,69.8,30055.0,65.4014,65.5233,65.392,65.4577,30055.0
2021-04-23 10:40:00,69.8,69.95,69.77,69.9,69312.0,65.4577,65.5983,65.4295,65.5514,69312.0
2021-04-23 10:45:00,69.9,69.95,69.89,69.94,38804.0,65.5514,65.5983,65.5421,65.5889,38804.0
2021-04-23 10:50:00,69.93,70.03,69.9,70.0,89170.0,65.5796,65.6733,65.5514,65.6452,89170.0
2021-04-23 10:55:00,70.0,70.14,69.97,70.12,85933.0,65.6452,65.7765,65.6171,65.7577,85933.0
2021-04-23 11:00:00,70.12,70.13,70.07,70.11,45013.0,65.7577,65.7671,65.7109,65.7484,45013.0
2021-04-23 11:05:00,70.11,70.13,70.01,70.07,34953.0,65.7484,65.7671,65.6546,65.7109,34953.0
2021-04-23 11:10:00,70.08,70.16,70.07,70.16,28686.0,65.7202,65.7953,65.7109,65.7953,28686.0
2021-04-23 11:15:00,70.16,70.17,70.04,70.12,35212.0,65.7953,65.8046,65.6827,65.7577,35212.0
2021-04-23 11:20:00,70.14,70.14,70.03,70.05,28834.0,65.7765,65.7765,65.6733,65.6921,28834.0
2021-04-23 11:25:00,70.05,70.08,70.02,70.04,16301.0,65.6921,65.7202,65.664,65.6827,16301.0
2021-04-23 11:30:00,70.03,70.05,70.0,70.03,23915.0,65.6733,65.6921,65.6452,65.6733,23915.0
2021-04-23 11:35:00,70.05,70.08,70.0,70.02,34439.0,65.6921,65.7202,65.6452,65.664,34439.0
2021-04-23 11:40:00,70.01,70.1,70.0,70.1,13025.0,65.6546,65.739,65.6452,65.739,13025.0
2021-04-23 11:45:00,70.1,70.19,70.09,70.17,38411.0,65.739,65.8234,65.7296,65.8046,38411.0
2021-04-23 11:50:00,70.16,70.18,70.11,70.17,21020.0,65.7953,65.814,65.7484,65.8046,21020.0
2021-04-23 11:55:00,70.17,70.18,70.13,70.16,33784.0,65.8046,65.814,65.7671,65.7953,33784.0
2021-04-23 12:00:00,70.17,70.22,70.14,70.17,27921.0,65.8046,65.8515,65.7765,65.8046,27921.0
2021-04-23 12:05:00,70.17,70.23,70.16,70.19,32892.0,65.8046,65.8609,65.7953,65.8234,32892.0
2021-04-23 12:10:00,70.19,70.25,70.17,70.23,22853.0,65.8234,65.8797,65.8046,65.8609,22853.0
2021-04-23 12:15:00,70.23,70.32,70.21,70.3,52882.0,65.8609,65.9453,65.8422,65.9266,52882.0
2021-04-23 12:20:00,70.31,70.4,70.3,70.38,88546.0,65.9359,66.0203,65.9266,66.0016,88546.0
2021-04-23 12:25:00,70.37,70.38,70.29,70.33,102347.0,65.9922,66.0016,65.9172,65.9547,102347.0
2021-04-23 12:30:00,70.33,70.35,70.29,70.31,52697.0,65.9547,65.9734,65.9172,65.9359,52697.0
2021-04-23 12:35:00,70.31,70.33,70.26,70.26,38100.0,65.9359,65.9547,65.889,65.889,38100.0
2021-04-23 12:40:00,70.27,70.32,70.26,70.32,21002.0,65.8984,65.9453,65.889,65.9453,21002.0
2021-04-23 12:45:00,70.32,70.42,70.31,70.42,19656.0,65.9453,66.0391,65.9359,66.0391,19656.0
2021-04-23 12:50:00,70.42,70.44,70.37,70.41,16910.0,66.0391,66.0578,65.9922,66.0297,16910.0
2021-04-23 12:55:00,70.41,70.42,70.28,70.28,29389.0,66.0297,66.0391,65.9078,65.9078,29389.0
2021-04-23 13:00:00,70.29,70.3,70.21,70.22,12880.0,65.9172,65.9266,65.8422,65.8515,12880.0
2021-04-23 13:05:00,70.22,70.28,70.19,70.2,20982.0,65.8515,65.9078,65.8234,65.8328,20982.0
2021-04-23 13:10:00,70.2,70.23,70.19,70.19,7461.0,65.8328,65.8609,65.8234,65.8234,7461.0
2021-04-23 13:15:00,70.2,70.21,70.12,70.14,26892.0,65.8328,65.8422,65.7577,65.7765,26892.0
2021-04-23 13:20:00,70.14,70.2,70.13,70.19,25318.0,65.7765,65.8328,65.7671,65.8234,25318.0
2021-04-23 13:25:00,70.19,70.21,70.14,70.18,14539.0,65.8234,65.8422,65.7765,65.814,14539.0
2021-04-23 13:30:00,70.18,70.22,70.13,70.15,20412.0,65.814,65.8515,65.7671,65.7859,20412.0
2021-04-23 13:35:00,70.16,70.24,70.14,70.23,25335.0,65.7953,65.8703,65.7765,65.8609,25335.0
2021-04-23 13:40:00,70.23,70.28,70.21,70.23,17602.0,65.8609,65.9078,65.8422,65.8609,17602.0
2021-04-23 13:45:00,70.23,70.24,70.15,70.18,31207.0,65.8609,65.8703,65.7859,65.814,31207.0
2021-04-23 13:50:00,70.19,70.2,70.13,70.13,12840.0,65.8234,65.8328,65.7671,65.7671,12840.0
2021-04-23 13:55:00,70.13,70.15,70.1,70.11,78247.0,65.7671,65.7859,65.739,65.7484,78247.0
2021-04-23 14:00:00,70.11,70.11,70.03,70.06,43082.0,65.7484,65.7484,65.6733,65.7015,43082.0
2021-04-23 14:05:00,70.06,70.11,70.05,70.09,54605.0,65.7015,65.7484,65.6921,65.7296,54605.0
2021-04-23 14:10:00,70.09,70.23,70.07,70.2,50301.0,65.7296,65.8609,65.7109,65.8328,50301.0
2021-04-23 14:15:00,70.2,70.2,70.12,70.15,17025.0,65.8328,65.8328,65.7577,65.7859,17025.0
2021-04-23 14:20:00,70.14,70.16,70.12,70.16,15975.0,65.7765,65.7953,65.7577,65.7953,15975.0
2021-04-23 14:25:00,70.17,70.18,70.11,70.18,24141.0,65.8046,65.814,65.7484,65.814,24141.0
2021-04-23 14:30:00,70.18,70.2,70.14,70.2,16503.0,65.814,65.8328,65.7765,65.8328,16503.0
2021-04-23 14:35:00,70.2,70.24,70.18,70.21,19371.0,65.8328,65.8703,65.814,65.8422,19371.0
2021-04-23 14:40:00,70.21,70.29,70.21,70.27,17431.0,65.8422,65.9172,65.8422,65.8984,17431.0
2021-04-23 14:45:00,70.29,70.29,70.26,70.28,12479.0,65.9172,65.9172,65.889,65.9078,12479.0
2021-04-23 14:50:00,70.28,70.35,70.28,70.34,26075.0,65.9078,65.9734,65.9078,65.9641,26075.0
2021-04-23 14:55:00,70.34,70.37,70.3,70.34,23398.0,65.9641,65.9922,65.9266,65.9641,23398.0
2021-04-23 15:00:00,70.33,70.35,70.32,70.34,19299.0,65.9547,65.9734,65.9453,65.9641,19299.0
2021-04-23 15:05:00,70.35,70.41,70.34,70.39,17413.0,65.9734,66.0297,65.9641,66.011,17413.0
2021-04-23 15:10:00,70.4,70.42,70.39,70.41,18583.0,66.0203,66.0391,66.011,66.0297,18583.0
2021-04-23 15:15:00,70.41,70.46,70.4,70.45,20593.0,66.0297,66.0766,66.0203,66.0672,20593.0
2021-04-23 15:20:00,70.45,70.52,70.45,70.51,30342.0,66.0672,66.1329,66.0672,66.1235,30342.0
2021-04-23 15:25:00,70.51,70.64,70.5,70.62,44621.0,66.1235,66.2454,66.1141,66.2266,44621.0
2021-04-23 15:30:00,70.61,70.65,70.58,70.65,59331.0,66.2173,66.2548,66.1891,66.2548,59331.0
2021-04-23 15:35:00,70.67,70.69,70.54,70.56,49046.0,66.2735,66.2923,66.1516,66.1704,49046.0
2021-04-23 15:40:00,70.57,70.57,70.45,70.48,59227.0,66.1798,66.1798,66.0672,66.0954,59227.0
2021-04-23 15:45:00,70.47,70.49,70.42,70.45,75066.0,66.086,66.1047,66.0391,66.0672,75066.0
2021-04-23 15:50:00,70.44,70.45,70.3,70.35,120276.0,66.0578,66.0672,65.9266,65.9734,120276.0
2021-04-23 15:55:00,70.35,70.42,70.25,70.39,387552.0,65.9734,66.0391,65.8797,66.011,387552.0
2021-04-26 09:30:00,70.53,70.95,70.53,70.91,136281.0,66.1422,66.5361,66.1422,66.4986,136281.0
2021-04-26 09:35:00,70.9,70.93,70.76,70.85,40340.0,66.4892,66.5174,66.3579,66.4423,40340.0
2021-04-26 09:40:00,70.8,70.8,70.6,70.71,43388.0,66.3954,66.3954,66.2079,66.311,43388.0
2021-04-26 09:45:00,70.7,70.72,70.5,70.5,41413.0,66.3017,66.3204,66.1141,66.1141,41413.0
2021-04-26 09:50:00,70.49,70.5,70.11,70.14,42699.0,66.1047,66.1141,65.7484,65.7765,42699.0
2021-04-26 09:55:00,70.15,70.18,70.04,70.06,42370.0,65.7859,65.814,65.6827,65.7015,42370.0
2021-04-26 10:00:00,70.05,70.19,70.0,70.19,34926.0,65.6921,65.8234,65.6452,65.8234,34926.0
2021-04-26 10:05:00,70.19,70.21,70.03,70.06,19793.0,65.8234,65.8422,65.6733,65.7015,19793.0
2021-04-26 10:10:00,70.06,70.06,69.96,69.97,62075.0,65.7015,65.7015,65.6077,65.6171,62075.0
2021-04-26 10:15:00,69.98,70.02,69.71,69.75,47676.0,65.6265,65.664,65.3733,65.4108,47676.0
2021-04-26 10:20:00,69.76,69.91,69.69,69.91,17385.0,65.4201,65.5608,65.3545,65.5608,17385.0
2021-04-26 10:25:00,69.9,69.99,69.9,69.94,14329.0,65.5514,65.6358,65.5514,65.5889,14329.0
2021-04-26 10:30:00,69.95,69.96,69.76,69.77,15030.0,65.5983,65.6077,65.4201,65.4295,15030.0
2021-04-26 10:35:00,69.77,69.81,69.71,69.72,9294.0,65.4295,65.467,65.3733,65.3826,9294.0
2021-04-26 10:40:00,69.69,69.72,69.54,69.55,14399.0,65.3545,65.3826,65.2138,65.2232,14399.0
2021-04-26 10:45:00,69.56,69.6,69.51,69.56,17535.0,65.2326,65.2701,65.1857,65.2326,17535.0
2021-04-26 10:50:00,69.53,69.58,69.46,69.49,31186.0,65.2045,65.2513,65.1388,65.1669,31186.0
2021-04-26 10:55:00,69.48,69.56,69.45,69.56,16025.0,65.1576,65.2326,65.1294,65.2326,16025.0
2021-04-26 11:00:00,69.57,69.7,69.56,69.67,18222.0,65.242,65.3639,65.2326,65.3357,18222.0
2021-04-26 11:05:00,69.69,69.73,69.66,69.72,11310.0,65.3545,65.392,65.3264,65.3826,11310.0
2021-04-26 11:10:00,69.72,69.73,69.65,69.67,13879.0,65.3826,65.392,65.317,65.3357,13879.0
2021-04-26 11:15:00,69.67,69.69,69.62,69.68,14990.0,65.3357,65.3545,65.2889,65.3451,14990.0
2021-04-26 11:20:00,69.68,69.77,69.66,69.76,12176.0,65.3451,65.4295,65.3264,65.4201,12176.0
2021-04-26 11:25:00,69.76,69.77,69.73,69.76,7957.0,65.4201,65.4295,65.392,65.4201,7957.0
2021-04-26 11:30:00,69.77,69.79,69.69,69.7,23227.0,65.4295,65.4483,65.3545,65.3639,23227.0
2021-04-26 11:35:00,69.7,69.75,69.7,69.73,9730.0,65.3639,65.4108,65.3639,65.392,9730.0
2021-04-26 11:40:00,69.73,69.74,69.62,69.68,25511.0,65.392,65.4014,65.2889,65.3451,25511.0
2021-04-26 11:45:00,69.68,69.72,69.58,69.61,15807.0,65.3451,65.3826,65.2513,65.2795,15807.0
2021-04-26 11:50:00,69.61,69.64,69.56,69.63,21639.0,65.2795,65.3076,65.2326,65.2982,21639.0
2021-04-26 11:55:00,69.64,69.71,69.63,69.67,11190.0,65.3076,65.3733,65.2982,65.3357,11190.0
2021-04-26 12:00:00,69.68,69.72,69.65,69.65,23743.0,65.3451,65.3826,65.317,65.317,23743.0
2021-04-26 12:05:00,69.64,69.64,69.53,69.53,10938.0,65.3076,65.3076,65.2045,65.2045,10938.0
2021-04-26 12:10:00,69.53,69.59,69.53,69.57,11061.0,65.2045,65.2607,65.2045,65.242,11061.0
2021-04-26 12:15:00,69.57,69.6,69.55,69.57,25494.0,65.242,65.2701,65.2232,65.242,25494.0
2021-04-26 12:20:00,69.56,69.58,69.52,69.56,9007.0,65.2326,65.2513,65.1951,65.2326,9007.0
2021-04-26 12:25:00,69.56,69.6,69.52,69.56,12145.0,65.2326,65.2701,65.1951,65.2326,12145.0
2021-04-26 12:30:00,69.55,69.57,69.51,69.56,13512.0,65.2232,65.242,65.1857,65.2326,13512.0
2021-04-26 12:35:00,69.56,69.56,69.49,69.5,10595.0,65.2326,65.2326,65.1669,65.1763,10595.0
2021-04-26 12:40:00,69.55,69.57,69.52,69.56,14716.0,65.2232,65.242,65.1951,65.2326,14716.0
2021-04-26 12:45:00,69.56,69.57,69.49,69.52,16961.0,65.2326,65.242,65.1669,65.1951,16961.0
2021-04-26 12:50:00,69.51,69.53,69.47,69.48,14295.0,65.1857,65.2045,65.1482,65.1576,14295.0
2021-04-26 12:55:00,69.48,69.48,69.44,69.47,15479.0,65.1576,65.1576,65.1201,65.1482,15479.0
2021-04-26 13:00:00,69.48,69.5,69.43,69.44,10444.0,65.1576,65.1763,65.1107,65.1201,10444.0
2021-04-26 13:05:00,69.44,69.45,69.39,69.4,11729.0,65.1201,65.1294,65.0732,65.0825,11729.0
2021-04-26 13:10:00,69.4,69.43,69.36,69.42,32512.0,65.0825,65.1107,65.045,65.1013,32512.0
2021-04-26 13:15:00,69.41,69.42,69.33,69.37,14025.0,65.0919,65.1013,65.0169,65.0544,14025.0
2021-04-26 13:20:00,69.38,69.39,69.34,69.34,11620.0,65.0638,65.0732,65.0263,65.0263,11620.0
2021-04-26 13:25:00,69.35,69.42,69.35,69.41,8462.0,65.0357,65.1013,65.0357,65.0919,8462.0
2021-04-26 13:30:00,69.41,69.43,69.3,69.39,137842.0,65.0919,65.1107,64.9888,65.0732,137842.0
2021-04-26 13:35:00,69.38,69.45,69.38,69.39,22196.0,65.0638,65.1294,65.0638,65.0732,22196.0
2021-04-26 13:40:00,69.38,69.39,69.26,69.3,33762.0,65.0638,65.0732,64.9513,64.9888,33762.0
2021-04-26 13:45:00,69.3,69.36,69.3,69.35,11011.0,64.9888,65.045,64.9888,65.0357,11011.0
2021-04-26 13:50:00,69.35,69.35,69.29,69.29,17151.0,65.0357,65.0357,64.9794,64.9794,17151.0
2021-04-26 13:55:00,69.3,69.32,69.27,69.3,10047.0,64.9888,65.0075,64.9606,64.9888,10047.0
2021-04-26 14:00:00,69.3,69.36,69.29,69.36,34643.0,64.9888,65.045,64.9794,65.045,34643.0
2021-04-26 14:05:00,69.35,69.39,69.34,69.37,13047.0,65.0357,65.0732,65.0263,65.0544,13047.0
2021-04-26 14:10:00,69.38,69.45,69.32,69.32,38510.0,65.0638,65.1294,65.0075,65.0075,38510.0
2021-04-26 14:15:00,69.33,69.4,69.32,69.4,18823.0,65.0169,65.0825,65.0075,65.0825,18823.0
2021-04-26 14:20:00,69.39,69.48,69.37,69.45,27228.0,65.0732,65.1576,65.0544,65.1294,27228.0
2021-04-26 14:25:00,69.44,69.5,69.42,69.49,15453.0,65.1201,65.1763,65.1013,65.1669,15453.0
2021-04-26 14:30:00,69.48,69.49,69.33,69.34,26140.0,65.1576,65.1669,65.0169,65.0263,26140.0
2021-04-26 14:35:00,69.34,69.35,69.3,69.35,10101.0,65.0263,65.0357,64.9888,65.0357,10101.0
2021-04-26 14:40:00,69.35,69.35,69.32,69.33,15144.0,65.0357,65.0357,65.0075,65.0169,15144.0
2021-04-26 14:45:00,69.33,69.34,69.3,69.33,26430.0,65.0169,65.0263,64.9888,65.0169,26430.0
2021-04-26 14:50:00,69.34,69.34,69.29,69.3,18932.0,65.0263,65.0263,64.9794,64.9888,18932.0
2021-04-26 14:55:00,69.3,69.32,69.26,69.32,21648.0,64.9888,65.0075,64.9513,65.0075,21648.0
2021-04-26 15:00:00,69.32,69.35,69.29,69.33,17687.0,65.0075,65.0357,64.9794,65.0169,17687.0
2021-04-26 15:05:00,69.33,69.38,69.31,69.37,11975.0,65.0169,65.0638,64.9981,65.0544,11975.0
2021-04-26 15:10:00,69.36,69.37,69.33,69.33,17072.0,65.045,65.0544,65.0169,65.0169,17072.0
2021-04-26 15:15:00,69.33,69.39,69.33,69.38,21531.0,65.0169,65.0732,65.0169,65.0638,21531.0
2021-04-26 15:20:00,69.38,69.4,69.28,69.28,19572.0,65.0638,65.0825,64.97,64.97,19572.0
2021-04-26 15:25:00,69.29,69.33,69.13,69.13,30370.0,64.9794,65.0169,64.8293,64.8293,30370.0
2021-04-26 15:30:00,69.13,69.2,69.06,69.19,51527.0,64.8293,64.895,64.7637,64.8856,51527.0
2021-04-26 15:35:00,69.2,69.31,69.18,69.3,28308.0,64.895,64.9981,64.8762,64.9888,28308.0
2021-04-26 15:40:00,69.31,69.34,69.28,69.32,44372.0,64.9981,65.0263,64.97,65.0075,44372.0
2021-04-26 15:45:00,69.31,69.37,69.23,69.23,53062.0,64.9981,65.0544,64.9231,64.9231,53062.0
2021-04-26 15:50:00,69.23,69.36,69.21,69.34,59418.0,64.9231,65.045,64.9044,65.0263,59418.0
2021-04-26 15:55:00,69.36,69.36,69.18,69.27,117854.0,65.045,65.045,64.8762,64.9606,117854.0
2021-04-27 09:30:00,69.48,69.6,69.22,69.55,75050.0,65.1576,65.2701,64.9137,65.2232,75050.0
2021-04-27 09:35:00,69.52,69.53,69.13,69.21,47745.0,65.1951,65.2045,64.8293,64.9044,47745.0
2021-04-27 09:40:00,69.23,69.6,69.21,69.55,41731.0,64.9231,65.2701,64.9044,65.2232,41731.0
2021-04-27 09:45:00,69.53,69.78,69.5,69.78,37693.0,65.2045,65.4389,65.1763,65.4389,37693.0
2021-04-27 09:50:00,69.76,69.83,69.7,69.78,87350.0,65.4201,65.4858,65.3639,65.4389,87350.0
2021-04-27 09:55:00,69.77,69.78,69.63,69.66,38198.0,65.4295,65.4389,65.2982,65.3264,38198.0
2021-04-27 10:00:00,69.66,69.77,69.62,69.73,46970.0,65.3264,65.4295,65.2889,65.392,46970.0
2021-04-27 10:05:00,69.74,69.75,69.6,69.64,44623.0,65.4014,65.4108,65.2701,65.3076,44623.0
2021-04-27 10:10:00,69.64,69.71,69.58,69.61,38635.0,65.3076,65.3733,65.2513,65.2795,38635.0
2021-04-27 10:15:00,69.61,69.61,69.43,69.47,30182.0,65.2795,65.2795,65.1107,65.1482,30182.0
2021-04-27 10:20:00,69.47,69.54,69.41,69.53,27342.0,65.1482,65.2138,65.0919,65.2045,27342.0
2021-04-27 10:25:00,69.52,69.6,69.47,69.6,23139.0,65.1951,65.2701,65.1482,65.2701,23139.0
2021-04-27 10:30:00,69.61,69.69,69.58,69.68,22561.0,65.2795,65.3545,65.2513,65.3451,22561.0
2021-04-27 10:35:00,69.69,69.69,69.54,69.59,16525.0,65.3545,65.3545,65.2138,65.2607,16525.0
2021-04-27 10:40:00,69.59,69.74,69.59,69.74,26877.0,65.2607,65.4014,65.2607,65.4014,26877.0
2021-04-27 10:45:00,69.75,69.93,69.72,69.92,37769.0,65.4108,65.5796,65.3826,65.5702,37769.0
2021-04-27 10:50:00,69.92,69.98,69.84,69.95,26176.0,65.5702,65.6265,65.4952,65.5983,26176.0
2021-04-27 10:55:00,69.95,69.97,69.83,69.91,20125.0,65.5983,65.6171,65.4858,65.5608,20125.0
2021-04-27 11:00:00,69.91,69.97,69.89,69.92,27742.0,65.5608,65.6171,65.5421,65.5702,27742.0
2021-04-27 11:05:00,69.93,70.01,69.93,69.99,22028.0,65.5796,65.6546,65.5796,65.6358,22028.0
2021-04-27 11:10:00,70.02,70.06,69.97,70.06,10142.0,65.664,65.7015,65.6171,65.7015,10142.0
2021-04-27 11:15:00,70.05,70.13,70.03,70.1,25237.0,65.6921,65.7671,65.6733,65.739,25237.0
2021-04-27 11:20:00,70.13,70.15,69.99,70.01,29551.0,65.7671,65.7859,65.6358,65.6546,29551.0
2021-04-27 11:25:00,70.01,70.13,69.99,70.09,53013.0,65.6546,65.7671,65.6358,65.7296,53013.0
2021-04-27 11:30:00,70.09,70.14,70.07,70.11,15853.0,65.7296,65.7765,65.7109,65.7484,15853.0
2021-04-27 11:35:00,70.12,70.15,70.06,70.07,15432.0,65.7577,65.7859,65.7015,65.7109,15432.0
2021-04-27 11:40:00,70.07,70.12,70.05,70.11,28538.0,65.7109,65.7577,65.6921,65.7484,28538.0
2021-04-27 11:45:00,70.12,70.15,70.07,70.07,26890.0,65.7577,65.7859,65.7109,65.7109,26890.0
2021-04-27 11:50:00,70.07,70.13,70.06,70.12,60839.0,65.7109,65.7671,65.7015,65.7577,60839.0
2021-04-27 11:55:00,70.12,70.13,70.06,70.06,37068.0,65.7577,65.7671,65.7015,65.7015,37068.0
2021-04-27 12:00:00,70.07,70.2,70.05,70.15,84907.0,65.7109,65.8328,65.6921,65.7859,84907.0
2021-04-27 12:05:00,70.14,70.14,70.06,70.11,50092.0,65.7765,65.7765,65.7015,65.7484,50092.0
2021-04-27 12:10:00,70.11,70.11,70.03,70.07,25959.0,65.7484,65.7484,65.6733,65.7109,25959.0
2021-04-27 12:15:00,70.08,70.08,70.02,70.05,24102.0,65.7202,65.7202,65.664,65.6921,24102.0
2021-04-27 12:20:00,70.05,70.06,69.99,70.02,23173.0,65.6921,65.7015,65.6358,65.664,23173.0
2021-04-27 12:25:00,70.02,70.03,69.97,69.99,20143.0,65.664,65.6733,65.6171,65.6358,20143.0
2021-04-27 12:30:00,69.98,70.04,69.94,70.01,80706.0,65.6265,65.6827,65.5889,65.6546,80706.0
2021-04-27 12:35:00,70.01,70.03,69.97,69.99,22587.0,65.6546,65.6733,65.6171,65.6358,22587.0
2021-04-27 12:40:00,70.0,70.01,69.91,69.91,69326.0,65.6452,65.6546,65.5608,65.5608,69326.0
2021-04-27 12:45:00,69.92,69.95,69.88,69.94,21055.0,65.5702,65.5983,65.5327,65.5889,21055.0
2021-04-27 12:50:00,69.94,69.95,69.84,69.88,18551.0,65.5889,65.5983,65.4952,65.5327,18551.0
2021-04-27 12:55:00,69.87,69.9,69.83,69.88,18685.0,65.5233,65.5514,65.4858,65.5327,18685.0
2021-04-27 13:00:00,69.88,69.9,69.85,69.9,13260.0,65.5327,65.5514,65.5045,65.5514,13260.0
2021-04-27 13:05:00,69.9,69.92,69.87,69.88,16062.0,65.5514,65.5702,65.5233,65.5327,16062.0
2021-04-27 13:10:00,69.87,69.96,69.87,69.92,16911.0,65.5233,65.6077,65.5233,65.5702,16911.0
2021-04-27 13:15:00,69.91,69.96,69.9,69.95,11693.0,65.5608,65.6077,65.5514,65.5983,11693.0
2021-04-27 13:20:00,69.94,69.95,69.9,69.91,12194.0,65.5889,65.5983,65.5514,65.5608,12194.0
2021-04-27 13:25:00,69.92,69.93,69.87,69.89,15745.0,65.5702,65.5796,65.5233,65.5421,15745.0
2021-04-27 13:30:00,69.9,69.92,69.85,69.86,14030.0,65.5514,65.5702,65.5045,65.5139,14030.0
2021-04-27 13:35:00,69.87,69.92,69.87,69.91,12179.0,65.5233,65.5702,65.5233,65.5608,12179.0
2021-04-27 13:40:00,69.9,69.93,69.88,69.91,9182.0,65.5514,65.5796,65.5327,65.5608,9182.0
2021-04-27 13:45:00,69.91,69.92,69.86,69.89,10555.0,65.5608,65.5702,65.5139,65.5421,10555.0
2021-04-27 13:50:00,69.89,69.94,69.88,69.91,9072.0,65.5421,65.5889,65.5327,65.5608,9072.0
2021-04-27 13:55:00,69.92,69.96,69.92,69.92,15035.0,65.5702,65.6077,65.5702,65.5702,15035.0
2021-04-27 14:00:00,69.93,69.97,69.84,69.84,26918.0,65.5796,65.6171,65.4952,65.4952,26918.0
2021-04-27 14:05:00,69.84,69.88,69.84,69.87,16069.0,65.4952,65.5327,65.4952,65.5233,16069.0
2021-04-27 14:10:00,69.87,69.99,69.86,69.97,21597.0,65.5233,65.6358,65.5139,65.6171,21597.0
2021-04-27 14:15:00,69.97,70.0,69.95,69.98,12851.0,65.6171,65.6452,65.5983,65.6265,12851.0
2021-04-27 14:20:00,69.98,70.0,69.95,69.98,23452.0,65.6265,65.6452,65.5983,65.6265,23452.0
2021-04-27 14:25:00,69.99,70.01,69.95,69.97,13863.0,65.6358,65.6546,65.5983,65.6171,13863.0
2021-04-27 14:30:00,69.97,70.06,69.96,70.06,43122.0,65.6171,65.7015,65.6077,65.7015,43122.0
2021-04-27 14:35:00,70.06,70.12,70.05,70.11,19206.0,65.7015,65.7577,65.6921,65.7484,19206.0
2021-04-27 14:40:00,70.1,70.16,70.1,70.14,25723.0,65.739,65.7953,65.739,65.7765,25723.0
2021-04-27 14:45:00,70.14,70.17,70.1,70.13,30935.0,65.7765,65.8046,65.739,65.7671,30935.0
2021-04-27 14:50:00,70.14,70.17,70.13,70.13,26405.0,65.7765,65.8046,65.7671,65.7671,26405.0
2021-04-27 14:55:00,70.14,70.15,70.03,70.05,64403.0,65.7765,65.7859,65.6733,65.6921,64403.0
2021-04-27 15:00:00,70.04,70.12,70.03,70.06,22199.0,65.6827,65.7577,65.6733,65.7015,22199.0
2021-04-27 15:05:00,70.06,70.07,69.94,69.94,23792.0,65.7015,65.7109,65.5889,65.5889,23792.0
2021-04-27 15:10:00,69.95,70.02,69.94,70.02,18779.0,65.5983,65.664,65.5889,65.664,18779.0
2021-04-27 15:15:00,70.02,70.08,70.01,70.06,13024.0,65.664,65.7202,65.6546,65.7015,13024.0
2021-04-27 15:20:00,70.05,70.11,70.02,70.09,14882.0,65.6921,65.7484,65.664,65.7296,14882.0
2021-04-27 15:25:00,70.09,70.09,70.02,70.05,16394.0,65.7296,65.7296,65.664,65.6921,16394.0
2021-04-27 15:30:00,70.05,70.12,70.02,70.09,22909.0,65.6921,65.7577,65.664,65.7296,22909.0
2021-04-27 15:35:00,70.07,70.11,70.07,70.08,22589.0,65.7109,65.7484,65.7109,65.7202,22589.0
2021-04-27 15:40:00,70.08,70.1,70.04,70.07,28619.0,65.7202,65.739,65.6827,65.7109,28619.0
2021-04-27 15:45:00,70.06,70.08,70.01,70.04,39843.0,65.7015,65.7202,65.6546,65.6827,39843.0
2021-04-27 15:50:00,70.03,70.03,69.92,69.95,59392.0,65.6733,65.6733,65.5702,65.5983,59392.0
2021-04-27 15:55:00,69.95,69.95,69.79,69.8,213033.0,65.5983,65.5983,65.4483,65.4577,213033.0
2021-04-28 09:30:00,69.73,69.84,69.42,69.61,92710.0,65.392,65.4952,65.1013,65.2795,92710.0
2021-04-28 09:35:00,69.61,69.65,69.47,69.65,27650.0,65.2795,65.317,65.1482,65.317,27650.0
2021-04-28 09:40:00,69.64,69.74,69.61,69.63,26960.0,65.3076,65.4014,65.2795,65.2982,26960.0
2021-04-28 09:45:00,69.62,69.67,69.53,69.59,27008.0,65.2889,65.3357,65.2045,65.2607,27008.0
2021-04-28 09:50:00,69.58,69.61,69.5,69.55,12743.0,65.2513,65.2795,65.1763,65.2232,12743.0
2021-04-28 09:55:00,69.55,69.68,69.54,69.64,15265.0,65.2232,65.3451,65.2138,65.3076,15265.0
2021-04-28 10:00:00,69.66,69.81,69.65,69.79,14073.0,65.3264,65.467,65.317,65.4483,14073.0
2021-04-28 10:05:00,69.77,69.77,69.63,69.63,35594.0,65.4295,65.4295,65.2982,65.2982,35594.0
2021-04-28 10:10:00,69.62,69.69,69.61,69.63,24392.0,65.2889,65.3545,65.2795,65.2982,24392.0
2021-04-28 10:15:00,69.62,69.76,69.6,69.72,43201.0,65.2889,65.4201,65.2701,65.3826,43201.0
2021-04-28 10:20:00,69.72,69.83,69.72,69.78,21088.0,65.3826,65.4858,65.3826,65.4389,21088.0
2021-04-28 10:25:00,69.78,69.94,69.77,69.89,22531.0,65.4389,65.5889,65.4295,65.5421,22531.0
2021-04-28 10:30:00,69.89,69.97,69.85,69.9,18781.0,65.5421,65.6171,65.5045,65.5514,18781.0
2021-04-28 10:35:00,69.88,69.95,69.83,69.93,15222.0,65.5327,65.5983,65.4858,65.5796,15222.0
2021-04-28 10:40:00,69.91,69.96,69.83,69.96,12116.0,65.5608,65.6077,65.4858,65.6077,12116.0
2021-04-28 10:45:00,69.95,70.0,69.94,69.97,21630.0,65.5983,65.6452,65.5889,65.6171,21630.0
2021-04-28 10:50:00,69.97,70.0,69.86,69.91,12609.0,65.6171,65.6452,65.5139,65.5608,12609.0
2021-04-28 10:55:00,69.9,69.98,69.9,69.96,5938.0,65.5514,65.6265,65.5514,65.6077,5938.0
2021-04-28 11:00:00,69.94,69.95,69.89,69.9,6855.0,65.5889,65.5983,65.5421,65.5514,6855.0
2021-04-28 11:05:00,69.88,69.9,69.87,69.88,11136.0,65.5327,65.5514,65.5233,65.5327,11136.0
2021-04-28 11:10:00,69.89,69.91,69.84,69.88,13278.0,65.5421,65.5608,65.4952,65.5327,13278.0
2021-04-28 11:15:00,69.88,69.89,69.82,69.87,11258.0,65.5327,65.5421,65.4764,65.5233,11258.0
2021-04-28 11:20:00,69.89,69.92,69.85,69.9,13920.0,65.5421,65.5702,65.5045,65.5514,13920.0
2021-04-28 11:25:00,69.9,69.97,69.89,69.94,12233.0,65.5514,65.6171,65.5421,65.5889,12233.0
2021-04-28 11:30:00,69.93,69.98,69.89,69.98,15171.0,65.5796,65.6265,65.5421,65.6265,15171.0
2021-04-28 11:35:00,69.97,70.01,69.95,69.98,14759.0,65.6171,65.6546,65.5983,65.6265,14759.0
2021-04-28 11:40:00,69.98,70.01,69.96,69.98,10396.0,65.6265,65.6546,65.6077,65.6265,10396.0
2021-04-28 11:45:00,69.98,70.06,69.98,70.06,20416.0,65.6265,65.7015,65.6265,65.7015,20416.0
2021-04-28 11:50:00,70.06,70.07,69.99,70.03,15810.0,65.7015,65.7109,65.6358,65.6733,15810.0
2021-04-28 11:55:00,70.05,70.09,70.04,70.06,13444.0,65.6921,65.7296,65.6827,65.7015,13444.0
2021-04-28 12:00:00,70.07,70.1,70.01,70.06,18674.0,65.7109,65.739,65.6546,65.7015,18674.0
2021-04-28 12:05:00,70.06,70.13,70.06,70.13,32901.0,65.7015,65.7671,65.7015,65.7671,32901.0
2021-04-28 12:10:00,70.12,70.14,70.06,70.06,11315.0,65.7577,65.7765,65.7015,65.7015,11315.0
2021-04-28 12:15:00,70.06,70.11,69.98,70.03,65324.0,65.7015,65.7484,65.6265,65.6733,65324.0
2021-04-28 12:20:00,70.03,70.05,70.0,70.02,31894.0,65.6733,65.6921,65.6452,65.664,31894.0
2021-04-28 12:25:00,70.02,70.03,69.97,70.01,13874.0,65.664,65.6733,65.6171,65.6546,13874.0
2021-04-28 12:30:00,70.02,70.05,70.01,70.02,24603.0,65.664,65.6921,65.6546,65.664,24603.0
2021-04-28 12:35:00,70.0,70.04,69.97,69.97,12791.0,65.6452,65.6827,65.6171,65.6171,12791.0
2021-04-28 12:40:00,69.98,69.98,69.91,69.92,10644.0,65.6265,65.6265,65.5608,65.5702,10644.0
2021-04-28 12:45:00,69.92,70.03,69.92,70.03,24831.0,65.5702,65.6733,65.5702,65.6733,24831.0
2021-04-28 12:50:00,70.03,70.1,70.01,70.09,20876.0,65.6733,65.739,65.6546,65.7296,20876.0
2021-04-28 12:55:00,70.09,70.1,70.06,70.08,13281.0,65.7296,65.739,65.7015,65.7202,13281.0
2021-04-28 13:00:00,70.07,70.14,70.04,70.11,44290.0,65.7109,65.7765,65.6827,65.7484,44290.0
2021-04-28 13:05:00,70.1,70.18,70.1,70.16,29975.0,65.739,65.814,65.739,65.7953,29975.0
2021-04-28 13:10:00,70.16,70.19,70.15,70.15,13094.0,65.7953,65.8234,65.7859,65.7859,13094.0
2021-04-28 13:15:00,70.16,70.3,70.15,70.26,93415.0,65.7953,65.9266,65.7859,65.889,93415.0
2021-04-28 13:20:00,70.26,70.26,70.22,70.22,7919.0,65.889,65.889,65.8515,65.8515,7919.0
2021-04-28 13:25:00,70.22,70.33,70.22,70.3,27058.0,65.8515,65.9547,65.8515,65.9266,27058.0
2021-04-28 13:30:00,70.31,70.34,70.2,70.2,17600.0,65.9359,65.9641,65.8328,65.8328,17600.0
2021-04-28 13:35:00,70.2,70.22,70.16,70.2,19782.0,65.8328,65.8515,65.7953,65.8328,19782.0
2021-04-28 13:40:00,70.2,70.27,70.19,70.23,17932.0,65.8328,65.8984,65.8234,65.8609,17932.0
2021-04-28 13:45:00,70.23,70.23,70.16,70.16,17741.0,65.8609,65.8609,65.7953,65.7953,17741.0
2021-04-28 13:50:00,70.16,70.16,70.01,70.05,19085.0,65.7953,65.7953,65.6546,65.6921,19085.0
2021-04-28 13:55:00,70.04,70.05,69.89,69.92,22151.0,65.6827,65.6921,65.5421,65.5702,22151.0
2021-04-28 14:00:00,69.94,70.18,69.92,70.05,32847.0,65.5889,65.814,65.5702,65.6921,32847.0
2021-04-28 14:05:00,70.04,70.07,70.0,70.01,14497.0,65.6827,65.7109,65.6452,65.6546,14497.0
2021-04-28 14:10:00,70.0,70.04,69.97,70.04,12027.0,65.6452,65.6827,65.6171,65.6827,12027.0
2021-04-28 14:15:00,70.05,70.07,69.95,69.95,30322.0,65.6921,65.7109,65.5983,65.5983,30322.0
2021-04-28 14:20:00,69.95,70.14,69.92,70.1,58925.0,65.5983,65.7765,65.5702,65.739,58925.0
2021-04-28 14:25:00,70.11,70.11,70.01,70.07,10328.0,65.7484,65.7484,65.6546,65.7109,10328.0
2021-04-28 14:30:00,70.06,70.06,69.93,70.01,13649.0,65.7015,65.7015,65.5796,65.6546,13649.0
2021-04-28 14:35:00,70.01,70.21,70.01,70.19,16721.0,65.6546,65.8422,65.6546,65.8234,16721.0
2021-04-28 14:40:00,70.2,70.21,70.09,70.18,53613.0,65.8328,65.8422,65.7296,65.814,53613.0
2021-04-28 14:45:00,70.18,70.21,70.0,70.05,42485.0,65.814,65.8422,65.6452,65.6921,42485.0
2021-04-28 14:50:00,70.03,70.13,69.99,70.06,21694.0,65.6733,65.7671,65.6358,65.7015,21694.0
2021-04-28 14:55:00,70.06,70.09,69.99,70.09,48915.0,65.7015,65.7296,65.6358,65.7296,48915.0
2021-04-28 15:00:00,70.08,70.13,70.03,70.09,26199.0,65.7202,65.7671,65.6733,65.7296,26199.0
2021-04-28 15:05:00,70.09,70.14,70.06,70.12,21599.0,65.7296,65.7765,65.7015,65.7577,21599.0
2021-04-28 15:10:00,70.11,70.14,69.88,69.95,36365.0,65.7484,65.7765,65.5327,65.5983,36365.0
2021-04-28 15:15:00,69.94,70.02,69.93,69.98,14176.0,65.5889,65.664,65.5796,65.6265,14176.0
2021-04-28 15:20:00,69.97,70.03,69.95,69.97,21374.0,65.6171,65.6733,65.5983,65.6171,21374.0
2021-04-28 15:25:00,69.97,70.1,69.95,70.09,24347.0,65.6171,65.739,65.5983,65.7296,24347.0
2021-04-28 15:30:00,70.09,70.13,69.94,69.94,47771.0,65.7296,65.7671,65.5889,65.5889,47771.0
2021-04-28 15:35:00,69.95,70.06,69.94,69.97,90792.0,65.5983,65.7015,65.5889,65.6171,90792.0
2021-04-28 15:40:00,69.98,70.01,69.96,69.96,28163.0,65.6265,65.6546,65.6077,65.6077,28163.0
2021-04-28 15:45:00,69.95,69.99,69.95,69.97,32158.0,65.5983,65.6358,65.5983,65.6171,32158.0
2021-04-28 15:50:00,69.97,69.98,69.87,69.9,90358.0,65.6171,65.6265,65.5233,65.5514,90358.0
2021-04-28 15:55:00,69.89,69.98,69.87,69.95,192653.0,65.5421,65.6265,65.5233,65.5983,192653.0
2021-04-29 09:30:00,70.5,70.57,70.3,70.37,74309.0,66.1141,66.1798,65.9266,65.9922,74309.0
2021-04-29 09:35:00,70.35,70.51,70.3,70.42,12724.0,65.9734,66.1235,65.9266,66.0391,12724.0
2021-04-29 09:40:00,70.45,70.5,70.38,70.49,12623.0,66.0672,66.1141,66.0016,66.1047,12623.0
2021-04-29 09:45:00,70.51,70.77,70.46,70.7,26493.0,66.1235,66.3673,66.0766,66.3017,26493.0
2021-04-29 09:50:00,70.71,70.8,70.67,70.76,40011.0,66.311,66.3954,66.2735,66.3579,40011.0
2021-04-29 09:55:00,70.77,70.85,70.67,70.67,21076.0,66.3673,66.4423,66.2735,66.2735,21076.0
2021-04-29 10:00:00,70.66,70.73,70.59,70.62,40651.0,66.2642,66.3298,66.1985,66.2266,40651.0
2021-04-29 10:05:00,70.66,70.82,70.65,70.74,24567.0,66.2642,66.4142,66.2548,66.3392,24567.0
2021-04-29 10:10:00,70.74,70.91,70.74,70.86,20534.0,66.3392,66.4986,66.3392,66.4517,20534.0
2021-04-29 10:15:00,70.82,70.85,70.72,70.81,21125.0,66.4142,66.4423,66.3204,66.4048,21125.0
2021-04-29 10:20:00,70.78,70.78,70.64,70.73,19686.0,66.3767,66.3767,66.2454,66.3298,19686.0
2021-04-29 10:25:00,70.72,70.75,70.58,70.63,14337.0,66.3204,66.3486,66.1891,66.236,14337.0
2021-04-29 10:30:00,70.64,70.64,70.45,70.53,28541.0,66.2454,66.2454,66.0672,66.1422,28541.0
2021-04-29 10:35:00,70.53,70.53,70.41,70.53,25986.0,66.1422,66.1422,66.0297,66.1422,25986.0
2021-04-29 10:40:00,70.51,70.59,70.46,70.58,23494.0,66.1235,66.1985,66.0766,66.1891,23494.0
2021-04-29 10:45:00,70.56,70.68,70.48,70.49,33464.0,66.1704,66.2829,66.0954,66.1047,33464.0
2021-04-29 10:50:00,70.5,70.58,70.44,70.45,33634.0,66.1141,66.1891,66.0578,66.0672,33634.0
2021-04-29 10:55:00,70.43,70.65,70.4,70.59,29369.0,66.0485,66.2548,66.0203,66.1985,29369.0
2021-04-29 11:00:00,70.61,70.71,70.58,70.7,13687.0,66.2173,66.311,66.1891,66.3017,13687.0
2021-04-29 11:05:00,70.69,70.84,70.69,70.83,11908.0,66.2923,66.433,66.2923,66.4236,11908.0
2021-04-29 11:10:00,70.82,70.82,70.76,70.78,20435.0,66.4142,66.4142,66.3579,66.3767,20435.0
2021-04-29 11:15:00,70.77,70.8,70.73,70.75,10063.0,66.3673,66.3954,66.3298,66.3486,10063.0
2021-04-29 11:20:00,70.74,70.78,70.71,70.78,25159.0,66.3392,66.3767,66.311,66.3767,25159.0
2021-04-29 11:25:00,70.78,70.81,70.72,70.73,12131.0,66.3767,66.4048,66.3204,66.3298,12131.0
2021-04-29 11:30:00,70.73,70.73,70.6,70.6,9089.0,66.3298,66.3298,66.2079,66.2079,9089.0
2021-04-29 11:35:00,70.62,70.62,70.51,70.53,14628.0,66.2266,66.2266,66.1235,66.1422,14628.0
2021-04-29 11:40:00,70.53,70.61,70.52,70.57,12859.0,66.1422,66.2173,66.1329,66.1798,12859.0
2021-04-29 11:45:00,70.57,70.6,70.54,70.56,14471.0,66.1798,66.2079,66.1516,66.1704,14471.0
2021-04-29 11:50:00,70.54,70.58,70.52,70.55,20282.0,66.1516,66.1891,66.1329,66.161,20282.0
2021-04-29 11:55:00,70.55,70.59,70.53,70.56,35566.0,66.161,66.1985,66.1422,66.1704,35566.0
2021-04-29 12:00:00,70.55,70.55,70.42,70.45,53886.0,66.161,66.161,66.0391,66.0672,53886.0
2021-04-29 12:05:00,70.45,70.46,70.24,70.33,28866.0,66.0672,66.0766,65.8703,65.9547,28866.0
2021-04-29 12:10:00,70.33,70.36,70.22,70.31,86416.0,65.9547,65.9828,65.8515,65.9359,86416.0
2021-04-29 12:15:00,70.32,70.32,70.15,70.3,48444.0,65.9453,65.9453,65.7859,65.9266,48444.0
2021-04-29 12:20:00,70.3,70.35,70.23,70.25,18901.0,65.9266,65.9734,65.8609,65.8797,18901.0
2021-04-29 12:25:00,70.26,70.37,70.25,70.37,50052.0,65.889,65.9922,65.8797,65.9922,50052.0
2021-04-29 12:30:00,70.35,70.47,70.29,70.43,33627.0,65.9734,66.086,65.9172,66.0485,33627.0
2021-04-29 12:35:00,70.44,70.52,70.43,70.51,17470.0,66.0578,66.1329,66.0485,66.1235,17470.0
2021-04-29 12:40:00,70.51,70.55,70.5,70.55,7339.0,66.1235,66.161,66.1141,66.161,7339.0
2021-04-29 12:45:00,70.53,70.64,70.51,70.64,36419.0,66.1422,66.2454,66.1235,66.2454,36419.0
2021-04-29 12:50:00,70.64,70.65,70.61,70.65,21459.0,66.2454,66.2548,66.2173,66.2548,21459.0
2021-04-29 12:55:00,70.66,70.7,70.64,70.69,16303.0,66.2642,66.3017,66.2454,66.2923,16303.0
2021-04-29 13:00:00,70.69,70.73,70.67,70.68,21874.0,66.2923,66.3298,66.2735,66.2829,21874.0
2021-04-29 13:05:00,70.68,70.83,70.68,70.8,21097.0,66.2829,66.4236,66.2829,66.3954,21097.0
2021-04-29 13:10:00,70.8,70.86,70.79,70.84,21569.0,66.3954,66.4517,66.3861,66.433,21569.0
2021-04-29 13:15:00,70.83,70.94,70.8,70.93,45505.0,66.4236,66.5267,66.3954,66.5174,45505.0
2021-04-29 13:20:00,70.93,70.99,70.89,70.9,59156.0,66.5174,66.5736,66.4798,66.4892,59156.0
2021-04-29 13:25:00,70.89,70.98,70.88,70.98,32209.0,66.4798,66.5642,66.4705,66.5642,32209.0
2021-04-29 13:30:00,70.98,71.02,70.92,71.01,82382.0,66.5642,66.6018,66.508,66.5924,82382.0
2021-04-29 13:35:00,71.01,71.05,70.96,70.96,24010.0,66.5924,66.6299,66.5455,66.5455,24010.0
2021-04-29 13:40:00,70.96,71.11,70.96,71.09,41530.0,66.5455,66.6862,66.5455,66.6674,41530.0
2021-04-29 13:45:00,71.1,71.11,71.05,71.1,32790.0,66.6768,66.6862,66.6299,66.6768,32790.0
2021-04-29 13:50:00,71.1,71.17,71.07,71.17,30216.0,66.6768,66.7424,66.6486,66.7424,30216.0
2021-04-29 13:55:00,71.16,71.23,71.11,71.13,44742.0,66.733,66.7987,66.6862,66.7049,44742.0
2021-04-29 14:00:00,71.14,71.2,71.06,71.18,41004.0,66.7143,66.7706,66.6393,66.7518,41004.0
2021-04-29 14:05:00,71.19,71.22,71.11,71.12,53586.0,66.7612,66.7893,66.6862,66.6955,53586.0
2021-04-29 14:10:00,71.11,71.18,71.1,71.12,15913.0,66.6862,66.7518,66.6768,66.6955,15913.0
2021-04-29 14:15:00,71.13,71.21,71.1,71.19,31111.0,66.7049,66.7799,66.6768,66.7612,31111.0
2021-04-29 14:20:00,71.19,71.24,71.17,71.2,32240.0,66.7612,66.8081,66.7424,66.7706,32240.0
2021-04-29 14:25:00,71.22,71.26,71.18,71.24,22685.0,66.7893,66.8268,66.7518,66.8081,22685.0
2021-04-29 14:30:00,71.25,71.29,71.24,71.25,36189.0,66.8175,66.855,66.8081,66.8175,36189.0
2021-04-29 14:35:00,71.26,71.29,71.25,71.28,23547.0,66.8268,66.855,66.8175,66.8456,23547.0
2021-04-29 14:40:00,71.28,71.32,71.23,71.28,31483.0,66.8456,66.8831,66.7987,66.8456,31483.0
2021-04-29 14:45:00,71.28,71.38,71.18,71.24,45930.0,66.8456,66.9394,66.7518,66.8081,45930.0
2021-04-29 14:50:00,71.25,71.26,71.17,71.23,48899.0,66.8175,66.8268,66.7424,66.7987,48899.0
2021-04-29 14:55:00,71.23,71.24,71.12,71.16,31712.0,66.7987,66.8081,66.6955,66.733,31712.0
2021-04-29 15:00:00,71.17,71.24,71.16,71.17,42436.0,66.7424,66.8081,66.733,66.7424,42436.0
2021-04-29 15:05:00,71.18,71.25,71.17,71.22,48030.0,66.7518,66.8175,66.7424,66.7893,48030.0
2021-04-29 15:10:00,71.22,71.29,71.22,71.26,36880.0,66.7893,66.855,66.7893,66.8268,36880.0
2021-04-29 15:15:00,71.25,71.27,71.15,71.18,40427.0,66.8175,66.8362,66.7237,66.7518,40427.0
2021-04-29 15:20:00,71.19,71.21,71.13,71.14,32300.0,66.7612,66.7799,66.7049,66.7143,32300.0
2021-04-29 15:25:00,71.15,71.17,71.11,71.15,54364.0,66.7237,66.7424,66.6862,66.7237,54364.0
2021-04-29 15:30:00,71.16,71.25,71.16,71.25,69682.0,66.733,66.8175,66.733,66.8175,69682.0
2021-04-29 15:35:00,71.25,71.27,71.1,71.23,84429.0,66.8175,66.8362,66.6768,66.7987,84429.0
2021-04-29 15:40:00,71.23,71.24,71.1,71.2,77762.0,66.7987,66.8081,66.6768,66.7706,77762.0
2021-04-29 15:45:00,71.2,71.35,71.17,71.28,122954.0,66.7706,66.9112,66.7424,66.8456,122954.0
2021-04-29 15:50:00,71.28,71.36,71.22,71.36,179819.0,66.8456,66.9206,66.7893,66.9206,179819.0
2021-04-29 15:55:00,71.34,71.49,71.32,71.41,354238.0,66.9019,67.0425,66.8831,66.9675,354238.0
2021-04-30 09:30:00,71.19,71.63,71.04,71.45,90406.0,66.7612,67.1738,66.6205,67.005,90406.0
2021-04-30 09:35:00,71.47,71.53,71.42,71.46,25953.0,67.0238,67.08,66.9769,67.0144,25953.0
2021-04-30 09:40:00,71.51,71.64,71.5,71.6,24216.0,67.0613,67.1832,67.0519,67.1457,24216.0
2021-04-30 09:45:00,71.61,71.72,71.6,71.69,48855.0,67.1551,67.2582,67.1457,67.2301,48855.0
2021-04-30 09:50:00,71.72,71.76,71.57,71.57,92337.0,67.2582,67.2957,67.1175,67.1175,92337.0
2021-04-30 09:55:00,71.6,71.77,71.56,71.74,28242.0,67.1457,67.3051,67.1082,67.277,28242.0
2021-04-30 10:00:00,71.75,71.87,71.5,71.6,46617.0,67.2863,67.3989,67.0519,67.1457,46617.0
2021-04-30 10:05:00,71.58,71.58,71.3,71.3,24842.0,67.1269,67.1269,66.8643,66.8643,24842.0
2021-04-30 10:10:00,71.31,71.32,71.11,71.16,21740.0,66.8737,66.8831,66.6862,66.733,21740.0
2021-04-30 10:15:00,71.18,71.18,71.07,71.11,24830.0,66.7518,66.7518,66.6486,66.6862,24830.0
2021-04-30 10:20:00,71.12,71.15,70.92,70.95,12780.0,66.6955,66.7237,66.508,66.5361,12780.0
2021-04-30 10:25:00,70.96,71.12,70.89,71.08,14299.0,66.5455,66.6955,66.4798,66.658,14299.0
2021-04-30 10:30:00,71.06,71.11,70.97,71.05,11795.0,66.6393,66.6862,66.5549,66.6299,11795.0
2021-04-30 10:35:00,71.05,71.1,70.84,70.92,51526.0,66.6299,66.6768,66.433,66.508,51526.0
2021-04-30 10:40:00,70.91,70.96,70.88,70.94,23657.0,66.4986,66.5455,66.4705,66.5267,23657.0
2021-04-30 10:45:00,70.91,70.97,70.87,70.89,16473.0,66.4986,66.5549,66.4611,66.4798,16473.0
2021-04-30 10:50:00,70.89,70.95,70.82,70.88,22180.0,66.4798,66.5361,66.4142,66.4705,22180.0
2021-04-30 10:55:00,70.88,70.93,70.82,70.87,25428.0,66.4705,66.5174,66.4142,66.4611,25428.0
2021-04-30 11:00:00,70.89,70.9,70.78,70.86,24968.0,66.4798,66.4892,66.3767,66.4517,24968.0
2021-04-30 11:05:00,70.86,70.91,70.72,70.8,20474.0,66.4517,66.4986,66.3204,66.3954,20474.0
2021-04-30 11:10:00,70.78,70.85,70.72,70.74,25652.0,66.3767,66.4423,66.3204,66.3392,25652.0
2021-04-30 11:15:00,70.75,70.78,70.63,70.63,28559.0,66.3486,66.3767,66.236,66.236,28559.0
2021-04-30 11:20:00,70.63,70.72,70.6,70.67,31971.0,66.236,66.3204,66.2079,66.2735,31971.0
2021-04-30 11:25:00,70.67,70.68,70.59,70.6,25460.0,66.2735,66.2829,66.1985,66.2079,25460.0
2021-04-30 11:30:00,70.59,70.66,70.55,70.66,20199.0,66.1985,66.2642,66.161,66.2642,20199.0
2021-04-30 11:35:00,70.63,70.69,70.61,70.62,13217.0,66.236,66.2923,66.2173,66.2266,13217.0
2021-04-30 11:40:00,70.62,70.72,70.61,70.72,26369.0,66.2266,66.3204,66.2173,66.3204,26369.0
2021-04-30 11:45:00,70.72,70.77,70.69,70.75,18928.0,66.3204,66.3673,66.2923,66.3486,18928.0
2021-04-30 11:50:00,70.74,70.79,70.7,70.79,13559.0,66.3392,66.3861,66.3017,66.3861,13559.0
2021-04-30 11:55:00,70.8,70.89,70.76,70.87,26882.0,66.3954,66.4798,66.3579,66.4611,26882.0
2021-04-30 12:00:00,70.89,70.92,70.86,70.9,18998.0,66.4798,66.508,66.4517,66.4892,18998.0
2021-04-30 12:05:00,70.9,70.97,70.89,70.91,12098.0,66.4892,66.5549,66.4798,66.4986,12098.0
2021-04-30 12:10:00,70.91,70.94,70.89,70.89,16225.0,66.4986,66.5267,66.4798,66.4798,16225.0
2021-04-30 12:15:00,70.89,70.92,70.84,70.87,22078.0,66.4798,66.508,66.433,66.4611,22078.0
2021-04-30 12:20:00,70.87,70.95,70.85,70.89,15330.0,66.4611,66.5361,66.4423,66.4798,15330.0
2021-04-30 12:25:00,70.88,70.88,70.83,70.85,18958.0,66.4705,66.4705,66.4236,66.4423,18958.0
2021-04-30 12:30:00,70.84,70.89,70.84,70.86,16930.0,66.433,66.4798,66.433,66.4517,16930.0
2021-04-30 12:35:00,70.85,70.88,70.81,70.83,18436.0,66.4423,66.4705,66.4048,66.4236,18436.0
2021-04-30 12:40:00,70.83,70.85,70.8,70.84,17166.0,66.4236,66.4423,66.3954,66.433,17166.0
2021-04-30 12:45:00,70.84,70.85,70.77,70.84,21553.0,66.433,66.4423,66.3673,66.433,21553.0
2021-04-30 12:50:00,70.83,70.88,70.79,70.79,11846.0,66.4236,66.4705,66.3861,66.3861,11846.0
2021-04-30 12:55:00,70.78,70.8,70.71,70.79,15542.0,66.3767,66.3954,66.311,66.3861,15542.0
2021-04-30 13:00:00,70.79,70.8,70.74,70.75,14537.0,66.3861,66.3954,66.3392,66.3486,14537.0
2021-04-30 13:05:00,70.76,70.82,70.72,70.8,7617.0,66.3579,66.4142,66.3204,66.3954,7617.0
2021-04-30 13:10:00,70.79,70.81,70.75,70.77,7146.0,66.3861,66.4048,66.3486,66.3673,7146.0
2021-04-30 13:15:00,70.79,70.79,70.72,70.72,18166.0,66.3861,66.3861,66.3204,66.3204,18166.0
2021-04-30 13:20:00,70.72,70.81,70.71,70.8,6762.0,66.3204,66.4048,66.311,66.3954,6762.0
2021-04-30 13:25:00,70.79,70.86,70.78,70.85,11705.0,66.3861,66.4517,66.3767,66.4423,11705.0
2021-04-30 13:30:00,70.84,70.88,70.83,70.87,31206.0,66.433,66.4705,66.4236,66.4611,31206.0
2021-04-30 13:35:00,70.87,70.91,70.86,70.88,14578.0,66.4611,66.4986,66.4517,66.4705,14578.0
2021-04-30 13:40:00,70.88,70.9,70.85,70.88,21669.0,66.4705,66.4892,66.4423,66.4705,21669.0
2021-04-30 13:45:00,70.88,70.89,70.73,70.73,17758.0,66.4705,66.4798,66.3298,66.3298,17758.0
2021-04-30 13:50:00,70.73,70.75,70.66,70.7,13546.0,66.3298,66.3486,66.2642,66.3017,13546.0
2021-04-30 13:55:00,70.7,70.71,70.6,70.67,29221.0,66.3017,66.311,66.2079,66.2735,29221.0
2021-04-30 14:00:00,70.66,70.72,70.61,70.63,20084.0,66.2642,66.3204,66.2173,66.236,20084.0
2021-04-30 14:05:00,70.63,70.72,70.62,70.68,13450.0,66.236,66.3204,66.2266,66.2829,13450.0
2021-04-30 14:10:00,70.67,70.71,70.65,70.71,12712.0,66.2735,66.311,66.2548,66.311,12712.0
2021-04-30 14:15:00,70.7,70.77,70.68,70.76,15173.0,66.3017,66.3673,66.2829,66.3579,15173.0
2021-04-30 14:20:00,70.76,70.83,70.72,70.77,32766.0,66.3579,66.4236,66.3204,66.3673,32766.0
2021-04-30 14:25:00,70.79,70.86,70.77,70.84,13253.0,66.3861,66.4517,66.3673,66.433,13253.0
2021-04-30 14:30:00,70.84,70.87,70.81,70.87,21766.0,66.433,66.4611,66.4048,66.4611,21766.0
2021-04-30 14:35:00,70.87,70.91,70.87,70.9,29883.0,66.4611,66.4986,66.4611,66.4892,29883.0
2021-04-30 14:40:00,70.89,70.98,70.89,70.95,29761.0,66.4798,66.5642,66.4798,66.5361,29761.0
2021-04-30 14:45:00,70.95,70.96,70.89,70.91,36742.0,66.5361,66.5455,66.4798,66.4986,36742.0
2021-04-30 14:50:00,70.92,70.96,70.87,70.95,31259.0,66.508,66.5455,66.4611,66.5361,31259.0
2021-04-30 14:55:00,70.96,70.98,70.91,70.92,20701.0,66.5455,66.5642,66.4986,66.508,20701.0
2021-04-30 15:00:00,70.92,71.03,70.92,70.95,29097.0,66.508,66.6111,66.508,66.5361,29097.0
2021-04-30 15:05:00,70.96,70.99,70.83,70.83,22640.0,66.5455,66.5736,66.4236,66.4236,22640.0
2021-04-30 15:10:00,70.82,70.93,70.81,70.89,27761.0,66.4142,66.5174,66.4048,66.4798,27761.0
2021-04-30 15:15:00,70.89,70.94,70.88,70.94,39266.0,66.4798,66.5267,66.4705,66.5267,39266.0
2021-04-30 15:20:00,70.93,71.0,70.92,71.0,40588.0,66.5174,66.583,66.508,66.583,40588.0
2021-04-30 15:25:00,71.0,71.04,70.92,70.95,64354.0,66.583,66.6205,66.508,66.5361,64354.0
2021-04-30 15:30:00,70.95,70.98,70.86,70.87,37394.0,66.5361,66.5642,66.4517,66.4611,37394.0
2021-04-30 15:35:00,70.87,70.88,70.76,70.76,39376.0,66.4611,66.4705,66.3579,66.3579,39376.0
2021-04-30 15:40:00,70.75,70.82,70.72,70.76,152085.0,66.3486,66.4142,66.3204,66.3579,152085.0
2021-04-30 15:45:00,70.76,70.88,70.68,70.88,65077.0,66.3579,66.4705,66.2829,66.4705,65077.0
2021-04-30 15:50:00,70.87,70.88,70.79,70.81,128358.0,66.4611,66.4705,66.3861,66.4048,128358.0
2021-04-30 15:55:00,70.82,71.0,70.81,71.0,384378.0,66.4142,66.583,66.4048,66.583,384378.0
2021-05-03 09:30:00,71.49,71.66,71.16,71.59,88408.0,67.0425,67.2019,66.733,67.1363,88408.0
2021-05-03 09:35:00,71.6,71.96,71.6,71.86,45902.0,67.1457,67.4833,67.1457,67.3895,45902.0
2021-05-03 09:40:00,71.87,71.98,71.8,71.96,35940.0,67.3989,67.502,67.3332,67.4833,35940.0
2021-05-03 09:45:00,71.98,72.22,71.95,72.18,61792.0,67.502,67.7271,67.4739,67.6896,61792.0
2021-05-03 09:50:00,72.2,72.33,72.18,72.32,48905.0,67.7084,67.8303,67.6896,67.8209,48905.0
2021-05-03 09:55:00,72.33,72.42,72.21,72.23,26332.0,67.8303,67.9147,67.7177,67.7365,26332.0
2021-05-03 10:00:00,72.22,72.22,71.96,72.01,25826.0,67.7271,67.7271,67.4833,67.5302,25826.0
2021-05-03 10:05:00,72.02,72.1,71.94,72.05,28129.0,67.5395,67.6146,67.4645,67.5677,28129.0
2021-05-03 10:10:00,72.05,72.1,71.95,72.02,42148.0,67.5677,67.6146,67.4739,67.5395,42148.0
2021-05-03 10:15:00,72.02,72.17,72.02,72.1,52524.0,67.5395,67.6802,67.5395,67.6146,52524.0
2021-05-03 10:20:00,72.11,72.15,72.08,72.13,33072.0,67.6239,67.6615,67.5958,67.6427,33072.0
2021-05-03 10:25:00,72.12,72.18,71.93,72.03,110475.0,67.6333,67.6896,67.4551,67.5489,110475.0
2021-05-03 10:30:00,72.03,72.12,71.98,72.02,43586.0,67.5489,67.6333,67.502,67.5395,43586.0
2021-05-03 10:35:00,72.03,72.16,71.99,72.11,133801.0,67.5489,67.6708,67.5114,67.6239,133801.0
2021-05-03 10:40:00,72.11,72.2,72.11,72.19,27985.0,67.6239,67.7084,67.6239,67.699,27985.0
2021-05-03 10:45:00,72.19,72.34,72.14,72.14,36754.0,67.699,67.8396,67.6521,67.6521,36754.0
2021-05-03 10:50:00,72.13,72.14,71.97,72.01,67226.0,67.6427,67.6521,67.4927,67.5302,67226.0
2021-05-03 10:55:00,72.01,72.13,71.95,72.11,67871.0,67.5302,67.6427,67.4739,67.6239,67871.0
2021-05-03 11:00:00,72.13,72.21,72.0,72.01,25663.0,67.6427,67.7177,67.5208,67.5302,25663.0
2021-05-03 11:05:00,72.01,72.1,72.0,72.09,71573.0,67.5302,67.6146,67.5208,67.6052,71573.0
2021-05-03 11:10:00,72.08,72.22,72.08,72.21,53398.0,67.5958,67.7271,67.5958,67.7177,53398.0
2021-05-03 11:15:00,72.22,72.34,72.21,72.27,48512.0,67.7271,67.8396,67.7177,67.774,48512.0
2021-05-03 11:20:00,72.28,72.34,72.21,72.32,43489.0,67.7834,67.8396,67.7177,67.8209,43489.0
2021-05-03 11:25:00,72.32,72.34,72.25,72.28,33761.0,67.8209,67.8396,67.7552,67.7834,33761.0
2021-05-03 11:30:00,72.28,72.42,72.26,72.37,34443.0,67.7834,67.9147,67.7646,67.8678,34443.0
2021-05-03 11:35:00,72.38,72.48,72.38,72.43,43762.0,67.8772,67.9709,67.8772,67.924,43762.0
2021-05-03 11:40:00,72.44,72.47,72.39,72.41,45674.0,67.9334,67.9616,67.8865,67.9053,45674.0
2021-05-03 11:45:00,72.41,72.47,72.4,72.47,24997.0,67.9053,67.9616,67.8959,67.9616,24997.0
2021-05-03 11:50:00,72.47,72.47,72.34,72.34,27133.0,67.9616,67.9616,67.8396,67.8396,27133.0
2021-05-03 11:55:00,72.33,72.46,72.33,72.45,43055.0,67.8303,67.9522,67.8303,67.9428,43055.0
2021-05-03 12:00:00,72.45,72.47,72.38,72.39,44163.0,67.9428,67.9616,67.8772,67.8865,44163.0
2021-05-03 12:05:00,72.38,72.38,72.33,72.34,17614.0,67.8772,67.8772,67.8303,67.8396,17614.0
2021-05-03 12:10:00,72.34,72.35,72.18,72.23,39778.0,67.8396,67.849,67.6896,67.7365,39778.0
2021-05-03 12:15:00,72.25,72.31,72.19,72.19,40697.0,67.7552,67.8115,67.699,67.699,40697.0
2021-05-03 12:20:00,72.19,72.23,72.15,72.22,20236.0,67.699,67.7365,67.6615,67.7271,20236.0
2021-05-03 12:25:00,72.21,72.24,72.18,72.2,34296.0,67.7177,67.7459,67.6896,67.7084,34296.0
2021-05-03 12:30:00,72.2,72.23,72.16,72.19,23334.0,67.7084,67.7365,67.6708,67.699,23334.0
2021-05-03 12:35:00,72.18,72.2,72.12,72.14,28456.0,67.6896,67.7084,67.6333,67.6521,28456.0
2021-05-03 12:40:00,72.15,72.18,72.12,72.13,37079.0,67.6615,67.6896,67.6333,67.6427,37079.0
2021-05-03 12:45:00,72.14,72.17,72.12,72.14,16491.0,67.6521,67.6802,67.6333,67.6521,16491.0
2021-05-03 12:50:00,72.14,72.16,72.1,72.12,27117.0,67.6521,67.6708,67.6146,67.6333,27117.0
2021-05-03 12:55:00,72.12,72.16,72.1,72.15,25815.0,67.6333,67.6708,67.6146,67.6615,25815.0
2021-05-03 13:00:00,72.15,72.17,72.11,72.13,45847.0,67.6615,67.6802,67.6239,67.6427,45847.0
2021-05-03 13:05:00,72.13,72.19,72.1,72.17,28527.0,67.6427,67.699,67.6146,67.6802,28527.0
2021-05-03 13:10:00,72.17,72.18,72.14,72.16,40514.0,67.6802,67.6896,67.6521,67.6708,40514.0
2021-05-03 13:15:00,72.16,72.21,72.15,72.19,30816.0,67.6708,67.7177,67.6615,67.699,30816.0
2021-05-03 13:20:00,72.19,72.2,72.1,72.11,63600.0,67.699,67.7084,67.6146,67.6239,63600.0
2021-05-03 13:25:00,72.13,72.2,72.12,72.2,36529.0,67.6427,67.7084,67.6333,67.7084,36529.0
2021-05-03 13:30:00,72.2,72.21,72.15,72.18,32010.0,67.7084,67.7177,67.6615,67.6896,32010.0
2021-05-03 13:35:00,72.19,72.2,72.14,72.17,22062.0,67.699,67.7084,67.6521,67.6802,22062.0
2021-05-03 13:40:00,72.18,72.19,72.12,72.13,28424.0,67.6896,67.699,67.6333,67.6427,28424.0
2021-05-03 13:45:00,72.13,72.15,72.09,72.1,17697.0,67.6427,67.6615,67.6052,67.6146,17697.0
2021-05-03 13:50:00,72.11,72.15,72.09,72.14,18321.0,67.6239,67.6615,67.6052,67.6521,18321.0
2021-05-03 13:55:00,72.14,72.22,72.12,72.16,34817.0,67.6521,67.7271,67.6333,67.6708,34817.0
2021-05-03 14:00:00,72.17,72.2,72.13,72.14,47481.0,67.6802,67.7084,67.6427,67.6521,47481.0
2021-05-03 14:05:00,72.15,72.2,72.14,72.17,49660.0,67.6615,67.7084,67.6521,67.6802,49660.0
2021-05-03 14:10:00,72.18,72.22,72.15,72.18,27341.0,67.6896,67.7271,67.6615,67.6896,27341.0
2021-05-03 14:15:00,72.2,72.23,72.18,72.2,84607.0,67.7084,67.7365,67.6896,67.7084,84607.0
2021-05-03 14:20:00,72.2,72.22,72.1,72.14,70982.0,67.7084,67.7271,67.6146,67.6521,70982.0
2021-05-03 14:25:00,72.14,72.16,72.08,72.11,27122.0,67.6521,67.6708,67.5958,67.6239,27122.0
2021-05-03 14:30:00,72.11,72.17,72.1,72.17,47173.0,67.6239,67.6802,67.6146,67.6802,47173.0
2021-05-03 14:35:00,72.17,72.17,72.04,72.09,46938.0,67.6802,67.6802,67.5583,67.6052,46938.0
2021-05-03 14:40:00,72.09,72.14,72.08,72.14,40926.0,67.6052,67.6521,67.5958,67.6521,40926.0
2021-05-03 14:45:00,72.14,72.23,72.14,72.23,45193.0,67.6521,67.7365,67.6521,67.7365,45193.0
2021-05-03 14:50:00,72.22,72.28,72.22,72.28,49488.0,67.7271,67.7834,67.7271,67.7834,49488.0
2021-05-03 14:55:00,72.27,72.28,72.15,72.16,39466.0,67.774,67.7834,67.6615,67.6708,39466.0
2021-05-03 15:00:00,72.15,72.17,72.07,72.09,53474.0,67.6615,67.6802,67.5864,67.6052,53474.0
2021-05-03 15:05:00,72.1,72.15,72.09,72.14,86210.0,67.6146,67.6615,67.6052,67.6521,86210.0
2021-05-03 15:10:00,72.15,72.15,72.0,72.03,47307.0,67.6615,67.6615,67.5208,67.5489,47307.0
2021-05-03 15:15:00,72.04,72.05,71.97,72.01,53437.0,67.5583,67.5677,67.4927,67.5302,53437.0
2021-05-03 15:20:00,72.0,72.06,71.99,72.05,41099.0,67.5208,67.5771,67.5114,67.5677,41099.0
2021-05-03 15:25:00,72.05,72.06,71.99,72.03,41006.0,67.5677,67.5771,67.5114,67.5489,41006.0
2021-05-03 15:30:00,72.03,72.05,71.96,71.98,43538.0,67.5489,67.5677,67.4833,67.502,43538.0
2021-05-03 15:35:00,71.98,72.0,71.83,71.84,63795.0,67.502,67.5208,67.3614,67.3707,63795.0
2021-05-03 15:40:00,71.84,71.93,71.83,71.91,59226.0,67.3707,67.4551,67.3614,67.4364,59226.0
2021-05-03 15:45:00,71.91,71.96,71.87,71.92,85533.0,67.4364,67.4833,67.3989,67.4458,85533.0
2021-05-03 15:50:00,71.92,72.03,71.86,72.01,206348.0,67.4458,67.5489,67.3895,67.5302,206348.0
2021-05-03 15:55:00,72.01,72.09,71.91,72.09,383526.0,67.5302,67.6052,67.4364,67.6052,383526.0
2021-05-04 09:30:00,71.63,71.63,70.76,71.03,237233.0,67.1738,67.1738,66.3579,66.6111,237233.0
2021-05-04 09:35:00,71.03,71.22,70.93,71.19,92448.0,66.6111,66.7893,66.5174,66.7612,92448.0
2021-05-04 09:40:00,71.16,71.21,70.86,70.98,51308.0,66.733,66.7799,66.4517,66.5642,51308.0
2021-05-04 09:45:00,70.97,71.03,70.72,70.78,41805.0,66.5549,66.6111,66.3204,66.3767,41805.0
2021-05-04 09:50:00,70.78,70.83,70.6,70.74,67141.0,66.3767,66.4236,66.2079,66.3392,67141.0
2021-05-04 09:55:00,70.75,70.9,70.72,70.83,41230.0,66.3486,66.4892,66.3204,66.4236,41230.0
2021-05-04 10:00:00,70.83,70.85,70.6,70.68,46085.0,66.4236,66.4423,66.2079,66.2829,46085.0
2021-05-04 10:05:00,70.7,70.88,70.65,70.78,33241.0,66.3017,66.4705,66.2548,66.3767,33241.0
2021-05-04 10:10:00,70.74,70.96,70.68,70.95,47845.0,66.3392,66.5455,66.2829,66.5361,47845.0
2021-05-04 10:15:00,70.96,70.97,70.72,70.96,41065.0,66.5455,66.5549,66.3204,66.5455,41065.0
2021-05-04 10:20:00,70.95,70.95,70.79,70.9,28411.0,66.5361,66.5361,66.3861,66.4892,28411.0
2021-05-04 10:25:00,70.88,70.92,70.83,70.86,35948.0,66.4705,66.508,66.4236,66.4517,35948.0
2021-05-04 10:30:00,70.88,70.95,70.81,70.9,16417.0,66.4705,66.5361,66.4048,66.4892,16417.0
2021-05-04 10:35:00,70.91,71.11,70.9,71.1,37554.0,66.4986,66.6862,66.4892,66.6768,37554.0
2021-05-04 10:40:00,71.12,71.12,70.95,70.97,20428.0,66.6955,66.6955,66.5361,66.5549,20428.0
2021-05-04 10:45:00,70.97,71.02,70.86,70.92,20609.0,66.5549,66.6018,66.4517,66.508,20609.0
2021-05-04 10:50:00,70.92,70.93,70.85,70.93,30830.0,66.508,66.5174,66.4423,66.5174,30830.0
2021-05-04 10:55:00,70.93,70.96,70.78,70.79,23055.0,66.5174,66.5455,66.3767,66.3861,23055.0
2021-05-04 11:00:00,70.77,70.79,70.67,70.67,21940.0,66.3673,66.3861,66.2735,66.2735,21940.0
2021-05-04 11:05:00,70.67,70.75,70.61,70.75,14720.0,66.2735,66.3486,66.2173,66.3486,14720.0
2021-05-04 11:10:00,70.76,70.77,70.55,70.56,16606.0,66.3579,66.3673,66.161,66.1704,16606.0
2021-05-04 11:15:00,70.54,70.65,70.49,70.65,16937.0,66.1516,66.2548,66.1047,66.2548,16937.0
2021-05-04 11:20:00,70.61,70.72,70.58,70.64,15203.0,66.2173,66.3204,66.1891,66.2454,15203.0
2021-05-04 11:25:00,70.64,70.86,70.64,70.84,32798.0,66.2454,66.4517,66.2454,66.433,32798.0
2021-05-04 11:30:00,70.84,70.97,70.83,70.9,23799.0,66.433,66.5549,66.4236,66.4892,23799.0
2021-05-04 11:35:00,70.89,70.93,70.82,70.9,65834.0,66.4798,66.5174,66.4142,66.4892,65834.0
2021-05-04 11:40:00,70.88,70.93,70.8,70.89,57647.0,66.4705,66.5174,66.3954,66.4798,57647.0
2021-05-04 11:45:00,70.89,70.89,70.72,70.72,53815.0,66.4798,66.4798,66.3204,66.3204,53815.0
2021-05-04 11:50:00,70.71,70.73,70.56,70.57,28557.0,66.311,66.3298,66.1704,66.1798,28557.0
2021-05-04 11:55:00,70.59,70.63,70.52,70.58,17590.0,66.1985,66.236,66.1329,66.1891,17590.0
2021-05-04 12:00:00,70.58,70.71,70.57,70.68,16004.0,66.1891,66.311,66.1798,66.2829,16004.0
2021-05-04 12:05:00,70.67,70.78,70.66,70.77,59997.0,66.2735,66.3767,66.2642,66.3673,59997.0
2021-05-04 12:10:00,70.77,70.79,70.7,70.75,57878.0,66.3673,66.3861,66.3017,66.3486,57878.0
2021-05-04 12:15:00,70.76,70.76,70.68,70.74,18365.0,66.3579,66.3579,66.2829,66.3392,18365.0
2021-05-04 12:20:00,70.75,70.76,70.66,70.66,14561.0,66.3486,66.3579,66.2642,66.2642,14561.0
2021-05-04 12:25:00,70.66,70.72,70.66,70.69,13494.0,66.2642,66.3204,66.2642,66.2923,13494.0
2021-05-04 12:30:00,70.69,70.69,70.53,70.55,40321.0,66.2923,66.2923,66.1422,66.161,40321.0
2021-05-04 12:35:00,70.56,70.65,70.56,70.62,26658.0,66.1704,66.2548,66.1704,66.2266,26658.0
2021-05-04 12:40:00,70.63,70.63,70.52,70.54,22119.0,66.236,66.236,66.1329,66.1516,22119.0
2021-05-04 12:45:00,70.55,70.69,70.55,70.69,36590.0,66.161,66.2923,66.161,66.2923,36590.0
2021-05-04 12:50:00,70.68,70.76,70.6,70.61,33776.0,66.2829,66.3579,66.2079,66.2173,33776.0
2021-05-04 12:55:00,70.6,70.62,70.56,70.59,12688.0,66.2079,66.2266,66.1704,66.1985,12688.0
2021-05-04 13:00:00,70.59,70.69,70.54,70.69,20968.0,66.1985,66.2923,66.1516,66.2923,20968.0
2021-05-04 13:05:00,70.68,70.7,70.64,70.65,12390.0,66.2829,66.3017,66.2454,66.2548,12390.0
2021-05-04 13:10:00,70.64,70.75,70.63,70.74,13433.0,66.2454,66.3486,66.236,66.3392,13433.0
2021-05-04 13:15:00,70.74,70.83,70.71,70.8,17805.0,66.3392,66.4236,66.311,66.3954,17805.0
2021-05-04 13:20:00,70.79,70.88,70.78,70.85,13738.0,66.3861,66.4705,66.3767,66.4423,13738.0
2021-05-04 13:25:00,70.85,70.92,70.83,70.88,17392.0,66.4423,66.508,66.4236,66.4705,17392.0
2021-05-04 13:30:00,70.87,70.9,70.81,70.88,14112.0,66.4611,66.4892,66.4048,66.4705,14112.0
2021-05-04 13:35:00,70.88,70.9,70.83,70.87,11702.0,66.4705,66.4892,66.4236,66.4611,11702.0
2021-05-04 13:40:00,70.88,70.88,70.8,70.84,10748.0,66.4705,66.4705,66.3954,66.433,10748.0
2021-05-04 13:45:00,70.84,70.9,70.68,70.7,71475.0,66.433,66.4892,66.2829,66.3017,71475.0
2021-05-04 13:50:00,70.7,70.74,70.63,70.64,90610.0,66.3017,66.3392,66.236,66.2454,90610.0
2021-05-04 13:55:00,70.64,70.77,70.63,70.68,58405.0,66.2454,66.3673,66.236,66.2829,58405.0
2021-05-04 14:00:00,70.68,70.69,70.52,70.58,34991.0,66.2829,66.2923,66.1329,66.1891,34991.0
2021-05-04 14:05:00,70.59,70.64,70.53,70.54,72365.0,66.1985,66.2454,66.1422,66.1516,72365.0
2021-05-04 14:10:00,70.54,70.58,70.49,70.52,90992.0,66.1516,66.1891,66.1047,66.1329,90992.0
2021-05-04 14:15:00,70.52,70.63,70.5,70.57,233470.0,66.1329,66.236,66.1141,66.1798,233470.0
2021-05-04 14:20:00,70.57,70.61,70.42,70.51,52780.0,66.1798,66.2173,66.0391,66.1235,52780.0
2021-05-04 14:25:00,70.53,70.53,70.38,70.42,111117.0,66.1422,66.1422,66.0016,66.0391,111117.0
2021-05-04 14:30:00,70.41,70.59,70.4,70.54,99608.0,66.0297,66.1985,66.0203,66.1516,99608.0
2021-05-04 14:35:00,70.54,70.55,70.45,70.49,22956.0,66.1516,66.161,66.0672,66.1047,22956.0
2021-05-04 14:40:00,70.49,70.53,70.47,70.5,30882.0,66.1047,66.1422,66.086,66.1141,30882.0
2021-05-04 14:45:00,70.5,70.58,70.49,70.52,37375.0,66.1141,66.1891,66.1047,66.1329,37375.0
2021-05-04 14:50:00,70.51,70.53,70.48,70.48,19484.0,66.1235,66.1422,66.0954,66.0954,19484.0
2021-05-04 14:55:00,70.49,70.53,70.46,70.48,34376.0,66.1047,66.1422,66.0766,66.0954,34376.0
2021-05-04 15:00:00,70.48,70.52,70.37,70.5,87174.0,66.0954,66.1329,65.9922,66.1141,87174.0
2021-05-04 15:05:00,70.5,70.5,70.37,70.4,65355.0,66.1141,66.1141,65.9922,66.0203,65355.0
2021-05-04 15:10:00,70.4,70.46,70.35,70.36,76867.0,66.0203,66.0766,65.9734,65.9828,76867.0
2021-05-04 15:15:00,70.35,70.55,70.34,70.48,68157.0,65.9734,66.161,65.9641,66.0954,68157.0
2021-05-04 15:20:00,70.48,70.49,70.43,70.48,41813.0,66.0954,66.1047,66.0485,66.0954,41813.0
2021-05-04 15:25:00,70.48,70.66,70.47,70.65,45508.0,66.0954,66.2642,66.086,66.2548,45508.0
2021-05-04 15:30:00,70.64,70.85,70.61,70.85,72658.0,66.2454,66.4423,66.2173,66.4423,72658.0
2021-05-04 15:35:00,70.85,70.92,70.69,70.7,124192.0,66.4423,66.508,66.2923,66.3017,124192.0
2021-05-04 15:40:00,70.69,70.71,70.63,70.65,107632.0,66.2923,66.311,66.236,66.2548,107632.0
2021-05-04 15:45:00,70.65,70.67,70.58,70.62,114780.0,66.2548,66.2735,66.1891,66.2266,114780.0
2021-05-04 15:50:00,70.62,70.81,70.61,70.73,240893.0,66.2266,66.4048,66.2173,66.3298,240893.0
2021-05-04 15:55:00,70.74,70.85,70.73,70.83,467687.0,66.3392,66.4423,66.3298,66.4236,467687.0
2021-05-05 09:30:00,71.33,71.4,71.08,71.24,142947.0,66.8925,66.9581,66.658,66.8081,142947.0
2021-05-05 09:35:00,71.25,71.28,71.16,71.2,63646.0,66.8175,66.8456,66.733,66.7706,63646.0
2021-05-05 09:40:00,71.19,71.27,70.99,71.0,67121.0,66.7612,66.8362,66.5736,66.583,67121.0
2021-05-05 09:45:00,70.99,71.15,70.96,71.09,60673.0,66.5736,66.7237,66.5455,66.6674,60673.0
2021-05-05 09:50:00,71.09,71.16,71.03,71.03,24728.0,66.6674,66.733,66.6111,66.6111,24728.0
2021-05-05 09:55:00,71.02,71.05,70.92,70.98,23715.0,66.6018,66.6299,66.508,66.5642,23715.0
2021-05-05 10:00:00,70.99,71.03,70.7,70.73,35247.0,66.5736,66.6111,66.3017,66.3298,35247.0
2021-05-05 10:05:00,70.74,70.84,70.72,70.8,30101.0,66.3392,66.433,66.3204,66.3954,30101.0
2021-05-05 10:10:00,70.8,70.85,70.78,70.78,26466.0,66.3954,66.4423,66.3767,66.3767,26466.0
2021-05-05 10:15:00,70.79,70.8,70.59,70.63,48456.0,66.3861,66.3954,66.1985,66.236,48456.0
2021-05-05 10:20:00,70.63,70.69,70.53,70.58,44667.0,66.236,66.2923,66.1422,66.1891,44667.0
2021-05-05 10:25:00,70.6,70.72,70.56,70.69,42572.0,66.2079,66.3204,66.1704,66.2923,42572.0
2021-05-05 10:30:00,70.7,70.77,70.65,70.77,32628.0,66.3017,66.3673,66.2548,66.3673,32628.0
2021-05-05 10:35:00,70.77,70.83,70.65,70.66,18867.0,66.3673,66.4236,66.2548,66.2642,18867.0
2021-05-05 10:40:00,70.66,70.72,70.63,70.66,24885.0,66.2642,66.3204,66.236,66.2642,24885.0
2021-05-05 10:45:00,70.67,70.7,70.63,70.64,22536.0,66.2735,66.3017,66.236,66.2454,22536.0
2021-05-05 10:50:00,70.63,70.69,70.59,70.66,40346.0,66.236,66.2923,66.1985,66.2642,40346.0
2021-05-05 10:55:00,70.66,70.68,70.64,70.65,17000.0,66.2642,66.2829,66.2454,66.2548,17000.0
2021-05-05 11:00:00,70.65,70.68,70.61,70.68,16147.0,66.2548,66.2829,66.2173,66.2829,16147.0
2021-05-05 11:05:00,70.69,70.81,70.69,70.79,25486.0,66.2923,66.4048,66.2923,66.3861,25486.0
2021-05-05 11:10:00,70.79,70.8,70.7,70.74,41199.0,66.3861,66.3954,66.3017,66.3392,41199.0
2021-05-05 11:15:00,70.74,70.86,70.71,70.85,30174.0,66.3392,66.4517,66.311,66.4423,30174.0
2021-05-05 11:20:00,70.85,70.85,70.74,70.78,26766.0,66.4423,66.4423,66.3392,66.3767,26766.0
2021-05-05 11:25:00,70.77,70.78,70.74,70.76,5811.0,66.3673,66.3767,66.3392,66.3579,5811.0
2021-05-05 11:30:00,70.76,70.84,70.74,70.83,11683.0,66.3579,66.433,66.3392,66.4236,11683.0
2021-05-05 11:35:00,70.83,70.91,70.83,70.91,17809.0,66.4236,66.4986,66.4236,66.4986,17809.0
2021-05-05 11:40:00,70.9,71.01,70.86,71.0,15653.0,66.4892,66.5924,66.4517,66.583,15653.0
2021-05-05 11:45:00,71.01,71.04,70.99,71.02,23181.0,66.5924,66.6205,66.5736,66.6018,23181.0
2021-05-05 11:50:00,71.03,71.03,70.98,71.01,26385.0,66.6111,66.6111,66.5642,66.5924,26385.0
2021-05-05 11:55:00,71.01,71.1,71.0,71.09,80529.0,66.5924,66.6768,66.583,66.6674,80529.0
2021-05-05 12:00:00,71.09,71.14,71.02,71.06,44598.0,66.6674,66.7143,66.6018,66.6393,44598.0
2021-05-05 12:05:00,71.08,71.23,71.06,71.19,125608.0,66.658,66.7987,66.6393,66.7612,125608.0
2021-05-05 12:10:00,71.19,71.19,71.01,71.06,64810.0,66.7612,66.7612,66.5924,66.6393,64810.0
2021-05-05 12:15:00,71.04,71.11,70.99,71.0,24952.0,66.6205,66.6862,66.5736,66.583,24952.0
2021-05-05 12:20:00,71.0,71.04,70.97,71.01,13221.0,66.583,66.6205,66.5549,66.5924,13221.0
2021-05-05 12:25:00,71.01,71.04,70.99,71.03,17726.0,66.5924,66.6205,66.5736,66.6111,17726.0
2021-05-05 12:30:00,71.03,71.07,70.99,70.99,27963.0,66.6111,66.6486,66.5736,66.5736,27963.0
2021-05-05 12:35:00,71.0,71.01,70.92,70.94,17714.0,66.583,66.5924,66.508,66.5267,17714.0
2021-05-05 12:40:00,70.94,70.95,70.89,70.9,20048.0,66.5267,66.5361,66.4798,66.4892,20048.0
2021-05-05 12:45:00,70.9,70.97,70.88,70.95,13124.0,66.4892,66.5549,66.4705,66.5361,13124.0
2021-05-05 12:50:00,70.95,70.97,70.91,70.96,16863.0,66.5361,66.5549,66.4986,66.5455,16863.0
2021-05-05 12:55:00,70.96,70.98,70.92,70.92,10000.0,66.5455,66.5642,66.508,66.508,10000.0
2021-05-05 13:00:00,70.91,70.94,70.87,70.89,11040.0,66.4986,66.5267,66.4611,66.4798,11040.0
2021-05-05 13:05:00,70.9,70.93,70.9,70.91,12416.0,66.4892,66.5174,66.4892,66.4986,12416.0
2021-05-05 13:10:00,70.91,70.96,70.91,70.94,11114.0,66.4986,66.5455,66.4986,66.5267,11114.0
2021-05-05 13:15:00,70.93,70.93,70.9,70.91,9442.0,66.5174,66.5174,66.4892,66.4986,9442.0
2021-05-05 13:20:00,70.92,70.96,70.91,70.93,13960.0,66.508,66.5455,66.4986,66.5174,13960.0
2021-05-05 13:25:00,70.94,70.94,70.83,70.85,18573.0,66.5267,66.5267,66.4236,66.4423,18573.0
2021-05-05 13:30:00,70.85,71.02,70.85,70.99,886981.0,66.4423,66.6018,66.4423,66.5736,886981.0
2021-05-05 13:35:00,70.99,70.99,70.89,70.89,10226.0,66.5736,66.5736,66.4798,66.4798,10226.0
2021-05-05 13:40:00,70.9,70.94,70.88,70.9,14093.0,66.4892,66.5267,66.4705,66.4892,14093.0
2021-05-05 13:45:00,70.9,70.97,70.9,70.96,14557.0,66.4892,66.5549,66.4892,66.5455,14557.0
2021-05-05 13:50:00,70.97,71.05,70.96,71.04,27020.0,66.5549,66.6299,66.5455,66.6205,27020.0
2021-05-05 13:55:00,71.05,71.11,71.0,71.08,28891.0,66.6299,66.6862,66.583,66.658,28891.0
2021-05-05 14:00:00,71.08,71.12,71.0,71.02,66963.0,66.658,66.6955,66.583,66.6018,66963.0
2021-05-05 14:05:00,71.01,71.12,70.99,71.03,55280.0,66.5924,66.6955,66.5736,66.6111,55280.0
2021-05-05 14:10:00,71.03,71.14,71.01,71.14,14859.0,66.6111,66.7143,66.5924,66.7143,14859.0
2021-05-05 14:15:00,71.14,71.17,71.09,71.13,29536.0,66.7143,66.7424,66.6674,66.7049,29536.0
2021-05-05 14:20:00,71.13,71.19,71.13,71.16,18050.0,66.7049,66.7612,66.7049,66.733,18050.0
2021-05-05 14:25:00,71.15,71.25,71.14,71.25,27932.0,66.7237,66.8175,66.7143,66.8175,27932.0
2021-05-05 14:30:00,71.24,71.3,71.23,71.28,22462.0,66.8081,66.8643,66.7987,66.8456,22462.0
2021-05-05 14:35:00,71.28,71.31,71.2,71.2,19137.0,66.8456,66.8737,66.7706,66.7706,19137.0
2021-05-05 14:40:00,71.2,71.23,71.14,71.15,15137.0,66.7706,66.7987,66.7143,66.7237,15137.0
2021-05-05 14:45:00,71.15,71.24,71.14,71.23,15672.0,66.7237,66.8081,66.7143,66.7987,15672.0
2021-05-05 14:50:00,71.23,71.24,71.14,71.14,14051.0,66.7987,66.8081,66.7143,66.7143,14051.0
2021-05-05 14:55:00,71.15,71.22,71.15,71.17,21434.0,66.7237,66.7893,66.7237,66.7424,21434.0
2021-05-05 15:00:00,71.17,71.18,71.0,71.1,47003.0,66.7424,66.7518,66.583,66.6768,47003.0
2021-05-05 15:05:00,71.09,71.17,71.04,71.05,17358.0,66.6674,66.7424,66.6205,66.6299,17358.0
2021-05-05 15:10:00,71.04,71.14,71.03,71.11,26742.0,66.6205,66.7143,66.6111,66.6862,26742.0
2021-05-05 15:15:00,71.12,71.12,70.96,71.01,20148.0,66.6955,66.6955,66.5455,66.5924,20148.0
2021-05-05 15:20:00,71.0,71.01,70.91,70.94,25533.0,66.583,66.5924,66.4986,66.5267,25533.0
2021-05-05 15:25:00,70.93,71.01,70.88,70.98,80025.0,66.5174,66.5924,66.4705,66.5642,80025.0
2021-05-05 15:30:00,70.96,70.98,70.87,70.94,44714.0,66.5455,66.5642,66.4611,66.5267,44714.0
2021-05-05 15:35:00,70.94,71.11,70.94,71.0,66209.0,66.5267,66.6862,66.5267,66.583,66209.0
2021-05-05 15:40:00,71.01,71.09,70.99,71.05,164704.0,66.5924,66.6674,66.5736,66.6299,164704.0
2021-05-05 15:45:00,71.05,71.11,71.03,71.05,130569.0,66.6299,66.6862,66.6111,66.6299,130569.0
2021-05-05 15:50:00,71.05,71.08,70.98,71.02,521297.0,66.6299,66.658,66.5642,66.6018,521297.0
2021-05-05 15:55:00,71.03,71.04,70.96,71.04,471484.0,66.6111,66.6205,66.5455,66.6205,471484.0
2021-05-06 09:30:00,71.48,71.6,71.25,71.59,82747.0,67.0331,67.1457,66.8175,67.1363,82747.0
2021-05-06 09:35:00,71.59,71.83,71.54,71.81,57129.0,67.1363,67.3614,67.0894,67.3426,57129.0
2021-05-06 09:40:00,71.81,71.84,71.51,71.53,29065.0,67.3426,67.3707,67.0613,67.08,29065.0
2021-05-06 09:45:00,71.51,71.58,71.37,71.52,110163.0,67.0613,67.1269,66.93,67.0707,110163.0
2021-05-06 09:50:00,71.51,71.8,71.46,71.78,74240.0,67.0613,67.3332,67.0144,67.3145,74240.0
2021-05-06 09:55:00,71.77,71.82,71.69,71.69,60221.0,67.3051,67.352,67.2301,67.2301,60221.0
2021-05-06 10:00:00,71.69,71.76,71.57,71.63,58203.0,67.2301,67.2957,67.1175,67.1738,58203.0
2021-05-06 10:05:00,71.62,71.64,71.47,71.48,42621.0,67.1644,67.1832,67.0238,67.0331,42621.0
2021-05-06 10:10:00,71.48,71.75,71.46,71.68,65255.0,67.0331,67.2863,67.0144,67.2207,65255.0
2021-05-06 10:15:00,71.67,71.7,71.56,71.62,36162.0,67.2113,67.2395,67.1082,67.1644,36162.0
2021-05-06 10:20:00,71.61,71.79,71.58,71.78,52932.0,67.1551,67.3239,67.1269,67.3145,52932.0
2021-05-06 10:25:00,71.77,71.84,71.71,71.81,48266.0,67.3051,67.3707,67.2488,67.3426,48266.0
2021-05-06 10:30:00,71.8,71.85,71.69,71.85,36762.0,67.3332,67.3801,67.2301,67.3801,36762.0
2021-05-06 10:35:00,71.84,71.92,71.79,71.87,32206.0,67.3707,67.4458,67.3239,67.3989,32206.0
2021-05-06 10:40:00,71.85,71.92,71.83,71.86,27005.0,67.3801,67.4458,67.3614,67.3895,27005.0
2021-05-06 10:45:00,71.86,71.88,71.79,71.81,17067.0,67.3895,67.4083,67.3239,67.3426,17067.0
2021-05-06 10:50:00,71.81,71.81,71.68,71.72,100275.0,67.3426,67.3426,67.2207,67.2582,100275.0
2021-05-06 10:55:00,71.73,71.8,71.69,71.78,34937.0,67.2676,67.3332,67.2301,67.3145,34937.0
2021-05-06 11:00:00,71.79,71.81,71.73,71.75,31635.0,67.3239,67.3426,67.2676,67.2863,31635.0
2021-05-06 11:05:00,71.75,71.78,71.6,71.6,30613.0,67.2863,67.3145,67.1457,67.1457,30613.0
2021-05-06 11:10:00,71.59,71.67,71.57,71.61,37906.0,67.1363,67.2113,67.1175,67.1551,37906.0
2021-05-06 11:15:00,71.6,71.67,71.53,71.53,22704.0,67.1457,67.2113,67.08,67.08,22704.0
2021-05-06 11:20:00,71.52,71.63,71.52,71.61,37339.0,67.0707,67.1738,67.0707,67.1551,37339.0
2021-05-06 11:25:00,71.6,71.68,71.58,71.61,29708.0,67.1457,67.2207,67.1269,67.1551,29708.0
2021-05-06 11:30:00,71.63,71.84,71.6,71.84,44537.0,67.1738,67.3707,67.1457,67.3707,44537.0
2021-05-06 11:35:00,71.85,71.86,71.73,71.83,37006.0,67.3801,67.3895,67.2676,67.3614,37006.0
2021-05-06 11:40:00,71.84,71.87,71.77,71.79,14853.0,67.3707,67.3989,67.3051,67.3239,14853.0
2021-05-06 11:45:00,71.78,71.9,71.77,71.88,26195.0,67.3145,67.427,67.3051,67.4083,26195.0
2021-05-06 11:50:00,71.88,71.97,71.86,71.86,24171.0,67.4083,67.4927,67.3895,67.3895,24171.0
2021-05-06 11:55:00,71.85,71.86,71.79,71.8,14667.0,67.3801,67.3895,67.3239,67.3332,14667.0
2021-05-06 12:00:00,71.82,71.86,71.78,71.86,21673.0,67.352,67.3895,67.3145,67.3895,21673.0
2021-05-06 12:05:00,71.86,71.86,71.77,71.8,35964.0,67.3895,67.3895,67.3051,67.3332,35964.0
2021-05-06 12:10:00,71.81,71.88,71.78,71.85,27886.0,67.3426,67.4083,67.3145,67.3801,27886.0
2021-05-06 12:15:00,71.85,71.97,71.85,71.96,25891.0,67.3801,67.4927,67.3801,67.4833,25891.0
2021-05-06 12:20:00,71.95,72.01,71.95,71.97,33173.0,67.4739,67.5302,67.4739,67.4927,33173.0
2021-05-06 12:25:00,71.96,72.08,71.95,72.07,37980.0,67.4833,67.5958,67.4739,67.5864,37980.0
2021-05-06 12:30:00,72.07,72.11,71.99,72.0,22237.0,67.5864,67.6239,67.5114,67.5208,22237.0
2021-05-06 12:35:00,72.01,72.02,71.92,71.96,42298.0,67.5302,67.5395,67.4458,67.4833,42298.0
2021-05-06 12:40:00,71.97,72.01,71.86,71.95,46055.0,67.4927,67.5302,67.3895,67.4739,46055.0
2021-05-06 12:45:00,71.95,71.97,71.88,71.88,16334.0,67.4739,67.4927,67.4083,67.4083,16334.0
2021-05-06 12:50:00,71.88,71.9,71.84,71.85,25115.0,67.4083,67.427,67.3707,67.3801,25115.0
2021-05-06 12:55:00,71.85,71.87,71.78,71.86,25955.0,67.3801,67.3989,67.3145,67.3895,25955.0
2021-05-06 13:00:00,71.87,71.92,71.82,71.86,35142.0,67.3989,67.4458,67.352,67.3895,35142.0
2021-05-06 13:05:00,71.87,71.92,71.82,71.92,35262.0,67.3989,67.4458,67.352,67.4458,35262.0
2021-05-06 13:10:00,71.91,71.95,71.88,71.88,75331.0,67.4364,67.4739,67.4083,67.4083,75331.0
2021-05-06 13:15:00,71.88,71.91,71.71,71.76,78535.0,67.4083,67.4364,67.2488,67.2957,78535.0
2021-05-06 13:20:00,71.76,71.76,71.69,71.74,17725.0,67.2957,67.2957,67.2301,67.277,17725.0
2021-05-06 13:25:00,71.72,71.75,71.71,71.72,14540.0,67.2582,67.2863,67.2488,67.2582,14540.0
2021-05-06 13:30:00,71.72,71.8,71.71,71.73,57951.0,67.2582,67.3332,67.2488,67.2676,57951.0
2021-05-06 13:35:00,71.76,71.79,71.72,71.75,39366.0,67.2957,67.3239,67.2582,67.2863,39366.0
2021-05-06 13:40:00,71.75,71.76,71.65,71.75,61650.0,67.2863,67.2957,67.1926,67.2863,61650.0
2021-05-06 13:45:00,71.75,71.76,71.68,71.71,22116.0,67.2863,67.2957,67.2207,67.2488,22116.0
2021-05-06 13:50:00,71.7,71.76,71.68,71.71,34139.0,67.2395,67.2957,67.2207,67.2488,34139.0
2021-05-06 13:55:00,71.71,71.73,71.66,71.7,78821.0,67.2488,67.2676,67.2019,67.2395,78821.0
2021-05-06 14:00:00,71.7,71.71,71.58,71.59,35533.0,67.2395,67.2488,67.1269,67.1363,35533.0
2021-05-06 14:05:00,71.6,71.7,71.57,71.7,20864.0,67.1457,67.2395,67.1175,67.2395,20864.0
2021-05-06 14:10:00,71.69,71.72,71.49,71.61,55951.0,67.2301,67.2582,67.0425,67.1551,55951.0
2021-05-06 14:15:00,71.61,71.65,71.48,71.53,25837.0,67.1551,67.1926,67.0331,67.08,25837.0
2021-05-06 14:20:00,71.52,71.53,71.44,71.5,30874.0,67.0707,67.08,66.9956,67.0519,30874.0
2021-05-06 14:25:00,71.51,71.52,71.34,71.39,50382.0,67.0613,67.0707,66.9019,66.9487,50382.0
2021-05-06 14:30:00,71.39,71.4,71.3,71.32,53461.0,66.9487,66.9581,66.8643,66.8831,53461.0
2021-05-06 14:35:00,71.31,71.34,71.25,71.28,72192.0,66.8737,66.9019,66.8175,66.8456,72192.0
2021-05-06 14:40:00,71.28,71.32,71.25,71.3,36298.0,66.8456,66.8831,66.8175,66.8643,36298.0
2021-05-06 14:45:00,71.3,71.44,71.3,71.35,66314.0,66.8643,66.9956,66.8643,66.9112,66314.0
2021-05-06 14:50:00,71.36,71.39,71.32,71.33,59283.0,66.9206,66.9487,66.8831,66.8925,59283.0
2021-05-06 14:55:00,71.34,71.47,71.32,71.45,43711.0,66.9019,67.0238,66.8831,67.005,43711.0
2021-05-06 15:00:00,71.46,71.51,71.41,71.45,51222.0,67.0144,67.0613,66.9675,67.005,51222.0
2021-05-06 15:05:00,71.46,71.46,71.37,71.4,24795.0,67.0144,67.0144,66.93,66.9581,24795.0
2021-05-06 15:10:00,71.41,71.53,71.39,71.52,50988.0,66.9675,67.08,66.9487,67.0707,50988.0
2021-05-06 15:15:00,71.5,71.52,71.44,71.48,67169.0,67.0519,67.0707,66.9956,67.0331,67169.0
2021-05-06 15:20:00,71.47,71.49,71.43,71.45,42737.0,67.0238,67.0425,66.9863,67.005,42737.0
2021-05-06 15:25:00,71.46,71.55,71.45,71.51,96891.0,67.0144,67.0988,67.005,67.0613,96891.0
2021-05-06 15:30:00,71.51,71.56,71.47,71.51,42771.0,67.0613,67.1082,67.0238,67.0613,42771.0
2021-05-06 15:35:00,71.51,71.68,71.49,71.67,60693.0,67.0613,67.2207,67.0425,67.2113,60693.0
2021-05-06 15:40:00,71.67,71.68,71.54,71.56,82568.0,67.2113,67.2207,67.0894,67.1082,82568.0
2021-05-06 15:45:00,71.56,71.66,71.56,71.63,65478.0,67.1082,67.2019,67.1082,67.1738,65478.0
2021-05-06 15:50:00,71.63,71.78,71.59,71.64,272076.0,67.1738,67.3145,67.1363,67.1832,272076.0
2021-05-06 15:55:00,71.65,71.83,71.64,71.76,420354.0,67.1926,67.3614,67.1832,67.2957,420354.0
2021-05-07 09:30:00,71.63,71.68,71.38,71.51,89688.0,67.1738,67.2207,66.9394,67.0613,89688.0
2021-05-07 09:35:00,71.54,71.75,71.51,71.75,46163.0,67.0894,67.2863,67.0613,67.2863,46163.0
2021-05-07 09:40:00,71.76,71.97,71.75,71.8,40338.0,67.2957,67.4927,67.2863,67.3332,40338.0
2021-05-07 09:45:00,71.82,72.04,71.79,72.01,50301.0,67.352,67.5583,67.3239,67.5302,50301.0
2021-05-07 09:50:00,71.99,72.06,71.9,71.92,36981.0,67.5114,67.5771,67.427,67.4458,36981.0
2021-05-07 09:55:00,71.94,72.0,71.91,71.97,18393.0,67.4645,67.5208,67.4364,67.4927,18393.0
2021-05-07 10:00:00,72.0,72.12,71.95,72.1,25809.0,67.5208,67.6333,67.4739,67.6146,25809.0
2021-05-07 10:05:00,72.11,72.28,72.06,72.28,35792.0,67.6239,67.7834,67.5771,67.7834,35792.0
2021-05-07 10:10:00,72.28,72.41,72.27,72.36,34953.0,67.7834,67.9053,67.774,67.8584,34953.0
2021-05-07 10:15:00,72.37,72.48,72.37,72.45,37795.0,67.8678,67.9709,67.8678,67.9428,37795.0
2021-05-07 10:20:00,72.46,72.6,72.42,72.55,49463.0,67.9522,68.0835,67.9147,68.0366,49463.0
2021-05-07 10:25:00,72.56,72.65,72.55,72.63,29246.0,68.046,68.1304,68.0366,68.1116,29246.0
2021-05-07 10:30:00,72.65,72.68,72.58,72.62,42503.0,68.1304,68.1585,68.0647,68.1022,42503.0
2021-05-07 10:35:00,72.62,72.63,72.53,72.58,36176.0,68.1022,68.1116,68.0178,68.0647,36176.0
2021-05-07 10:40:00,72.57,72.59,72.46,72.53,27569.0,68.0553,68.0741,67.9522,68.0178,27569.0
2021-05-07 10:45:00,72.55,72.59,72.5,72.56,37814.0,68.0366,68.0741,67.9897,68.046,37814.0
2021-05-07 10:50:00,72.56,72.66,72.56,72.65,31604.0,68.046,68.1397,68.046,68.1304,31604.0
2021-05-07 10:55:00,72.65,72.65,72.58,72.62,14902.0,68.1304,68.1304,68.0647,68.1022,14902.0
2021-05-07 11:00:00,72.63,72.66,72.59,72.63,45505.0,68.1116,68.1397,68.0741,68.1116,45505.0
2021-05-07 11:05:00,72.63,72.64,72.6,72.61,17791.0,68.1116,68.121,68.0835,68.0928,17791.0
2021-05-07 11:10:00,72.6,72.67,72.58,72.67,27981.0,68.0835,68.1491,68.0647,68.1491,27981.0
2021-05-07 11:15:00,72.67,72.68,72.59,72.61,28884.0,68.1491,68.1585,68.0741,68.0928,28884.0
2021-05-07 11:20:00,72.62,72.63,72.58,72.61,27527.0,68.1022,68.1116,68.0647,68.0928,27527.0
2021-05-07 11:25:00,72.61,72.65,72.55,72.59,47708.0,68.0928,68.1304,68.0366,68.0741,47708.0
2021-05-07 11:30:00,72.59,72.66,72.59,72.63,61879.0,68.0741,68.1397,68.0741,68.1116,61879.0
2021-05-07 11:35:00,72.63,72.68,72.59,72.65,26700.0,68.1116,68.1585,68.0741,68.1304,26700.0
2021-05-07 11:40:00,72.65,72.85,72.62,72.83,145369.0,68.1304,68.3179,68.1022,68.2992,145369.0
2021-05-07 11:45:00,72.83,72.85,72.76,72.82,130710.0,68.2992,68.3179,68.2335,68.2898,130710.0
2021-05-07 11:50:00,72.83,72.96,72.83,72.92,106749.0,68.2992,68.4211,68.2992,68.3836,106749.0
2021-05-07 11:55:00,72.91,72.99,72.89,72.97,66725.0,68.3742,68.4492,68.3554,68.4304,66725.0
2021-05-07 12:00:00,72.98,73.02,72.96,72.98,37908.0,68.4398,68.4773,68.4211,68.4398,37908.0
2021-05-07 12:05:00,72.99,73.01,72.94,72.99,20781.0,68.4492,68.468,68.4023,68.4492,20781.0
2021-05-07 12:10:00,72.98,72.98,72.86,72.87,28255.0,68.4398,68.4398,68.3273,68.3367,28255.0
2021-05-07 12:15:00,72.86,72.88,72.82,72.82,12062.0,68.3273,68.346,68.2898,68.2898,12062.0
2021-05-07 12:20:00,72.82,72.88,72.82,72.87,22513.0,68.2898,68.346,68.2898,68.3367,22513.0
2021-05-07 12:25:00,72.87,72.97,72.87,72.95,64051.0,68.3367,68.4304,68.3367,68.4117,64051.0
2021-05-07 12:30:00,72.95,72.96,72.92,72.93,25184.0,68.4117,68.4211,68.3836,68.3929,25184.0
2021-05-07 12:35:00,72.93,73.04,72.93,73.01,242384.0,68.3929,68.4961,68.3929,68.468,242384.0
2021-05-07 12:40:00,73.01,73.11,73.01,73.08,36359.0,68.468,68.5617,68.468,68.5336,36359.0
2021-05-07 12:45:00,73.09,73.1,73.01,73.02,41609.0,68.543,68.5524,68.468,68.4773,41609.0
2021-05-07 12:50:00,73.02,73.24,73.01,73.22,97247.0,68.4773,68.6837,68.468,68.6649,97247.0
2021-05-07 12:55:00,73.21,73.21,73.14,73.19,19708.0,68.6555,68.6555,68.5899,68.6368,19708.0
2021-05-07 13:00:00,73.19,73.22,73.16,73.16,18530.0,68.6368,68.6649,68.6086,68.6086,18530.0
2021-05-07 13:05:00,73.15,73.21,73.11,73.19,42993.0,68.5992,68.6555,68.5617,68.6368,42993.0
2021-05-07 13:10:00,73.19,73.29,73.19,73.27,18533.0,68.6368,68.7305,68.6368,68.7118,18533.0
2021-05-07 13:15:00,73.27,73.28,73.18,73.2,35371.0,68.7118,68.7212,68.6274,68.6461,35371.0
2021-05-07 13:20:00,73.2,73.25,73.19,73.25,21865.0,68.6461,68.693,68.6368,68.693,21865.0
2021-05-07 13:25:00,73.25,73.29,73.2,73.29,82814.0,68.693,68.7305,68.6461,68.7305,82814.0
2021-05-07 13:30:00,73.3,73.41,73.3,73.4,22119.0,68.7399,68.8431,68.7399,68.8337,22119.0
2021-05-07 13:35:00,73.41,73.45,73.36,73.42,23707.0,68.8431,68.8806,68.7962,68.8525,23707.0
2021-05-07 13:40:00,73.4,73.43,73.37,73.43,26169.0,68.8337,68.8618,68.8056,68.8618,26169.0
2021-05-07 13:45:00,73.44,73.53,73.4,73.5,40373.0,68.8712,68.9556,68.8337,68.9275,40373.0
2021-05-07 13:50:00,73.5,73.56,73.49,73.51,30697.0,68.9275,68.9837,68.9181,68.9369,30697.0
2021-05-07 13:55:00,73.51,73.55,73.49,73.54,30857.0,68.9369,68.9744,68.9181,68.965,30857.0
2021-05-07 14:00:00,73.54,73.62,73.43,73.6,67405.0,68.965,69.04,68.8618,69.0213,67405.0
2021-05-07 14:05:00,73.59,73.62,73.56,73.58,34125.0,69.0119,69.04,68.9837,69.0025,34125.0
2021-05-07 14:10:00,73.59,73.64,73.5,73.59,87445.0,69.0119,69.0588,68.9275,69.0119,87445.0
2021-05-07 14:15:00,73.6,73.68,73.59,73.67,48034.0,69.0213,69.0963,69.0119,69.0869,48034.0
2021-05-07 14:20:00,73.67,73.71,73.64,73.69,96230.0,69.0869,69.1244,69.0588,69.1057,96230.0
2021-05-07 14:25:00,73.69,73.73,73.67,73.68,52279.0,69.1057,69.1432,69.0869,69.0963,52279.0
2021-05-07 14:30:00,73.69,73.7,73.56,73.57,59814.0,69.1057,69.115,68.9837,68.9931,59814.0
2021-05-07 14:35:00,73.56,73.61,73.51,73.59,87384.0,68.9837,69.0306,68.9369,69.0119,87384.0
2021-05-07 14:40:00,73.59,73.6,73.46,73.48,84318.0,69.0119,69.0213,68.89,68.9087,84318.0
2021-05-07 14:45:00,73.48,73.49,73.42,73.44,52538.0,68.9087,68.9181,68.8525,68.8712,52538.0
2021-05-07 14:50:00,73.44,73.53,73.42,73.51,72296.0,68.8712,68.9556,68.8525,68.9369,72296.0
2021-05-07 14:55:00,73.51,73.54,73.47,73.48,75808.0,68.9369,68.965,68.8993,68.9087,75808.0
2021-05-07 15:00:00,73.48,73.53,73.47,73.5,74974.0,68.9087,68.9556,68.8993,68.9275,74974.0
2021-05-07 15:05:00,73.51,73.54,73.47,73.48,51327.0,68.9369,68.965,68.8993,68.9087,51327.0
2021-05-07 15:10:00,73.47,73.52,73.39,73.51,48040.0,68.8993,68.9462,68.8243,68.9369,48040.0
2021-05-07 15:15:00,73.52,73.66,73.51,73.65,118746.0,68.9462,69.0775,68.9369,69.0681,118746.0
2021-05-07 15:20:00,73.65,73.73,73.64,73.73,61371.0,69.0681,69.1432,69.0588,69.1432,61371.0
2021-05-07 15:25:00,73.73,73.83,73.72,73.81,63123.0,69.1432,69.2369,69.1338,69.2182,63123.0
2021-05-07 15:30:00,73.81,73.86,73.68,73.77,110190.0,69.2182,69.2651,69.0963,69.1807,110190.0
2021-05-07 15:35:00,73.77,73.78,73.64,73.75,167238.0,69.1807,69.1901,69.0588,69.1619,167238.0
2021-05-07 15:40:00,73.76,73.82,73.69,73.81,120139.0,69.1713,69.2276,69.1057,69.2182,120139.0
2021-05-07 15:45:00,73.81,74.0,73.78,74.0,145045.0,69.2182,69.3964,69.1901,69.3964,145045.0
2021-05-07 15:50:00,73.99,74.02,73.87,73.9,262260.0,69.387,69.4151,69.2745,69.3026,262260.0
2021-05-07 15:55:00,73.9,73.92,73.76,73.78,395751.0,69.3026,69.3213,69.1713,69.1901,395751.0
2021-05-10 09:30:00,74.18,74.32,73.9,73.99,114522.0,69.5652,69.6965,69.3026,69.387,114522.0
2021-05-10 09:35:00,74.0,74.05,73.89,74.04,57364.0,69.3964,69.4433,69.2932,69.4339,57364.0
2021-05-10 09:40:00,74.02,74.34,74.02,74.27,117460.0,69.4151,69.7152,69.4151,69.6496,117460.0
2021-05-10 09:45:00,74.25,74.28,74.02,74.22,69415.0,69.6308,69.659,69.4151,69.6027,69415.0
2021-05-10 09:50:00,74.22,74.53,74.16,74.42,51753.0,69.6027,69.8934,69.5464,69.7902,51753.0
2021-05-10 09:55:00,74.42,74.65,74.37,74.62,122461.0,69.7902,70.0059,69.7434,69.9778,122461.0
2021-05-10 10:00:00,74.64,74.64,74.44,74.46,59777.0,69.9966,69.9966,69.809,69.8278,59777.0
2021-05-10 10:05:00,74.46,74.5,74.42,74.43,51305.0,69.8278,69.8653,69.7902,69.7996,51305.0
2021-05-10 10:10:00,74.45,74.53,74.4,74.49,99687.0,69.8184,69.8934,69.7715,69.8559,99687.0
2021-05-10 10:15:00,74.49,74.52,74.37,74.42,23965.0,69.8559,69.884,69.7434,69.7902,23965.0
2021-05-10 10:20:00,74.41,74.47,74.3,74.43,137309.0,69.7809,69.8371,69.6777,69.7996,137309.0
2021-05-10 10:25:00,74.43,74.43,74.25,74.28,27822.0,69.7996,69.7996,69.6308,69.659,27822.0
2021-05-10 10:30:00,74.26,74.43,74.22,74.23,62487.0,69.6402,69.7996,69.6027,69.6121,62487.0
2021-05-10 10:35:00,74.24,74.25,74.09,74.11,52498.0,69.6214,69.6308,69.4808,69.4995,52498.0
2021-05-10 10:40:00,74.11,74.31,74.09,74.3,40230.0,69.4995,69.6871,69.4808,69.6777,40230.0
2021-05-10 10:45:00,74.3,74.34,74.19,74.29,33880.0,69.6777,69.7152,69.5745,69.6683,33880.0
2021-05-10 10:50:00,74.29,74.42,74.29,74.33,34962.0,69.6683,69.7902,69.6683,69.7058,34962.0
2021-05-10 10:55:00,74.33,74.46,74.32,74.42,35944.0,69.7058,69.8278,69.6965,69.7902,35944.0
2021-05-10 11:00:00,74.43,74.5,74.41,74.48,27502.0,69.7996,69.8653,69.7809,69.8465,27502.0
2021-05-10 11:05:00,74.48,74.56,74.47,74.56,28861.0,69.8465,69.9215,69.8371,69.9215,28861.0
2021-05-10 11:10:00,74.56,74.6,74.44,74.5,38887.0,69.9215,69.959,69.809,69.8653,38887.0
2021-05-10 11:15:00,74.48,74.5,74.43,74.5,31489.0,69.8465,69.8653,69.7996,69.8653,31489.0
2021-05-10 11:20:00,74.5,74.5,74.45,74.48,32793.0,69.8653,69.8653,69.8184,69.8465,32793.0
2021-05-10 11:25:00,74.49,74.5,74.44,74.47,65553.0,69.8559,69.8653,69.809,69.8371,65553.0
2021-05-10 11:30:00,74.47,74.55,74.46,74.51,39472.0,69.8371,69.9122,69.8278,69.8746,39472.0
2021-05-10 11:35:00,74.51,74.54,74.45,74.45,45335.0,69.8746,69.9028,69.8184,69.8184,45335.0
2021-05-10 11:40:00,74.45,74.55,74.42,74.47,29517.0,69.8184,69.9122,69.7902,69.8371,29517.0
2021-05-10 11:45:00,74.47,74.47,74.43,74.46,32150.0,69.8371,69.8371,69.7996,69.8278,32150.0
2021-05-10 11:50:00,74.47,74.55,74.44,74.54,32407.0,69.8371,69.9122,69.809,69.9028,32407.0
2021-05-10 11:55:00,74.53,74.59,74.52,74.55,35975.0,69.8934,69.9497,69.884,69.9122,35975.0
2021-05-10 12:00:00,74.55,74.6,74.55,74.58,33703.0,69.9122,69.959,69.9122,69.9403,33703.0
2021-05-10 12:05:00,74.58,74.58,74.51,74.52,33230.0,69.9403,69.9403,69.8746,69.884,33230.0
2021-05-10 12:10:00,74.53,74.55,74.49,74.51,32111.0,69.8934,69.9122,69.8559,69.8746,32111.0
2021-05-10 12:15:00,74.51,74.51,74.48,74.48,23936.0,69.8746,69.8746,69.8465,69.8465,23936.0
2021-05-10 12:20:00,74.48,74.52,74.46,74.46,42900.0,69.8465,69.884,69.8278,69.8278,42900.0
2021-05-10 12:25:00,74.46,74.49,74.29,74.35,141864.0,69.8278,69.8559,69.6683,69.7246,141864.0
2021-05-10 12:30:00,74.35,74.39,74.28,74.32,25554.0,69.7246,69.7621,69.659,69.6965,25554.0
2021-05-10 12:35:00,74.33,74.34,74.26,74.28,21997.0,69.7058,69.7152,69.6402,69.659,21997.0
2021-05-10 12:40:00,74.27,74.28,74.16,74.22,39447.0,69.6496,69.659,69.5464,69.6027,39447.0
2021-05-10 12:45:00,74.23,74.25,74.19,74.2,26695.0,69.6121,69.6308,69.5745,69.5839,26695.0
2021-05-10 12:50:00,74.2,74.28,74.19,74.26,30982.0,69.5839,69.659,69.5745,69.6402,30982.0
2021-05-10 12:55:00,74.26,74.26,74.0,74.03,70020.0,69.6402,69.6402,69.3964,69.4245,70020.0
2021-05-10 13:00:00,74.03,74.07,73.98,74.06,36215.0,69.4245,69.462,69.3776,69.4526,36215.0
2021-05-10 13:05:00,74.05,74.16,74.05,74.13,54015.0,69.4433,69.5464,69.4433,69.5183,54015.0
2021-05-10 13:10:00,74.13,74.18,74.11,74.13,45152.0,69.5183,69.5652,69.4995,69.5183,45152.0
2021-05-10 13:15:00,74.12,74.12,74.0,74.03,37521.0,69.5089,69.5089,69.3964,69.4245,37521.0
2021-05-10 13:20:00,74.03,74.08,74.02,74.02,41388.0,69.4245,69.4714,69.4151,69.4151,41388.0
2021-05-10 13:25:00,74.01,74.05,73.89,73.89,32715.0,69.4057,69.4433,69.2932,69.2932,32715.0
2021-05-10 13:30:00,73.89,73.99,73.86,73.98,44307.0,69.2932,69.387,69.2651,69.3776,44307.0
2021-05-10 13:35:00,73.98,74.0,73.87,73.92,40212.0,69.3776,69.3964,69.2745,69.3213,40212.0
2021-05-10 13:40:00,73.92,73.92,73.72,73.76,61598.0,69.3213,69.3213,69.1338,69.1713,61598.0
2021-05-10 13:45:00,73.75,73.81,73.73,73.81,18452.0,69.1619,69.2182,69.1432,69.2182,18452.0
2021-05-10 13:50:00,73.81,73.81,73.74,73.76,19631.0,69.2182,69.2182,69.1525,69.1713,19631.0
2021-05-10 13:55:00,73.76,73.8,73.68,73.77,39536.0,69.1713,69.2088,69.0963,69.1807,39536.0
2021-05-10 14:00:00,73.77,73.94,73.75,73.93,28295.0,69.1807,69.3401,69.1619,69.3307,28295.0
2021-05-10 14:05:00,73.92,73.93,73.73,73.82,49614.0,69.3213,69.3307,69.1432,69.2276,49614.0
2021-05-10 14:10:00,73.82,73.85,73.78,73.79,23482.0,69.2276,69.2557,69.1901,69.1994,23482.0
2021-05-10 14:15:00,73.78,73.78,73.56,73.61,32654.0,69.1901,69.1901,68.9837,69.0306,32654.0
2021-05-10 14:20:00,73.62,73.68,73.5,73.67,47239.0,69.04,69.0963,68.9275,69.0869,47239.0
2021-05-10 14:25:00,73.67,73.68,73.57,73.61,23676.0,69.0869,69.0963,68.9931,69.0306,23676.0
2021-05-10 14:30:00,73.61,73.61,73.51,73.58,40625.0,69.0306,69.0306,68.9369,69.0025,40625.0
2021-05-10 14:35:00,73.57,73.58,73.5,73.53,19326.0,68.9931,69.0025,68.9275,68.9556,19326.0
2021-05-10 14:40:00,73.53,73.54,73.41,73.45,30883.0,68.9556,68.965,68.8431,68.8806,30883.0
2021-05-10 14:45:00,73.45,73.49,73.4,73.48,41437.0,68.8806,68.9181,68.8337,68.9087,41437.0
2021-05-10 14:50:00,73.47,73.48,73.39,73.43,24020.0,68.8993,68.9087,68.8243,68.8618,24020.0
2021-05-10 14:55:00,73.42,73.47,73.38,73.45,36095.0,68.8525,68.8993,68.8149,68.8806,36095.0
2021-05-10 15:00:00,73.45,73.52,73.38,73.45,33518.0,68.8806,68.9462,68.8149,68.8806,33518.0
2021-05-10 15:05:00,73.45,73.49,73.4,73.46,24074.0,68.8806,68.9181,68.8337,68.89,24074.0
2021-05-10 15:10:00,73.46,73.49,73.43,73.43,20488.0,68.89,68.9181,68.8618,68.8618,20488.0
2021-05-10 15:15:00,73.41,73.41,73.27,73.31,26003.0,68.8431,68.8431,68.7118,68.7493,26003.0
2021-05-10 15:20:00,73.3,73.37,73.24,73.28,65535.0,68.7399,68.8056,68.6837,68.7212,65535.0
2021-05-10 15:25:00,73.28,73.4,73.27,73.37,36790.0,68.7212,68.8337,68.7118,68.8056,36790.0
2021-05-10 15:30:00,73.37,73.45,73.32,73.44,40422.0,68.8056,68.8806,68.7587,68.8712,40422.0
2021-05-10 15:35:00,73.44,73.44,73.33,73.37,59852.0,68.8712,68.8712,68.7681,68.8056,59852.0
2021-05-10 15:40:00,73.38,73.39,73.25,73.26,46623.0,68.8149,68.8243,68.693,68.7024,46623.0
2021-05-10 15:45:00,73.26,73.34,73.1,73.15,74038.0,68.7024,68.7774,68.5524,68.5992,74038.0
2021-05-10 15:50:00,73.14,73.15,73.04,73.04,143932.0,68.5899,68.5992,68.4961,68.4961,143932.0
2021-05-10 15:55:00,73.05,73.1,72.96,73.01,211266.0,68.5055,68.5524,68.4211,68.468,211266.0
2021-05-11 09:30:00,72.21,72.36,71.94,72.02,155277.0,67.7177,67.8584,67.4645,67.5395,155277.0
2021-05-11 09:35:00,72.02,72.16,71.83,71.87,38133.0,67.5395,67.6708,67.3614,67.3989,38133.0
2021-05-11 09:40:00,71.82,72.06,71.79,72.0,52725.0,67.352,67.5771,67.3239,67.5208,52725.0
2021-05-11 09:45:00,71.98,72.15,71.91,71.92,116600.0,67.502,67.6615,67.4364,67.4458,116600.0
2021-05-11 09:50:00,71.92,72.02,71.75,71.88,75885.0,67.4458,67.5395,67.2863,67.4083,75885.0
2021-05-11 09:55:00,71.88,72.03,71.86,72.0,41067.0,67.4083,67.5489,67.3895,67.5208,41067.0
2021-05-11 10:00:00,72.01,72.16,71.99,72.12,45912.0,67.5302,67.6708,67.5114,67.6333,45912.0
2021-05-11 10:05:00,72.12,72.18,71.83,71.83,69034.0,67.6333,67.6896,67.3614,67.3614,69034.0
2021-05-11 10:10:00,71.82,71.9,71.7,71.76,29040.0,67.352,67.427,67.2395,67.2957,29040.0
2021-05-11 10:15:00,71.74,71.77,71.49,71.59,23727.0,67.277,67.3051,67.0425,67.1363,23727.0
2021-05-11 10:20:00,71.6,71.75,71.47,71.49,65494.0,67.1457,67.2863,67.0238,67.0425,65494.0
2021-05-11 10:25:00,71.48,71.51,71.22,71.24,38301.0,67.0331,67.0613,66.7893,66.8081,38301.0
2021-05-11 10:30:00,71.22,71.23,71.05,71.11,56371.0,66.7893,66.7987,66.6299,66.6862,56371.0
2021-05-11 10:35:00,71.12,71.14,70.88,71.01,44067.0,66.6955,66.7143,66.4705,66.5924,44067.0
2021-05-11 10:40:00,71.0,71.11,70.92,70.92,40690.0,66.583,66.6862,66.508,66.508,40690.0
2021-05-11 10:45:00,70.92,71.12,70.75,71.1,45329.0,66.508,66.6955,66.3486,66.6768,45329.0
2021-05-11 10:50:00,71.11,71.18,71.04,71.14,28703.0,66.6862,66.7518,66.6205,66.7143,28703.0
2021-05-11 10:55:00,71.13,71.3,71.09,71.19,42030.0,66.7049,66.8643,66.6674,66.7612,42030.0
2021-05-11 11:00:00,71.16,71.27,71.01,71.03,62924.0,66.733,66.8362,66.5924,66.6111,62924.0
2021-05-11 11:05:00,71.02,71.12,70.96,71.06,56279.0,66.6018,66.6955,66.5455,66.6393,56279.0
2021-05-11 11:10:00,71.04,71.17,71.01,71.17,63931.0,66.6205,66.7424,66.5924,66.7424,63931.0
2021-05-11 11:15:00,71.17,71.38,71.08,71.37,34831.0,66.7424,66.9394,66.658,66.93,34831.0
2021-05-11 11:20:00,71.35,71.36,71.29,71.3,36325.0,66.9112,66.9206,66.855,66.8643,36325.0
2021-05-11 11:25:00,71.32,71.4,71.29,71.35,28188.0,66.8831,66.9581,66.855,66.9112,28188.0
2021-05-11 11:30:00,71.36,71.41,71.3,71.39,36317.0,66.9206,66.9675,66.8643,66.9487,36317.0
2021-05-11 11:35:00,71.39,71.56,71.38,71.47,47013.0,66.9487,67.1082,66.9394,67.0238,47013.0
2021-05-11 11:40:00,71.47,71.48,71.38,71.39,44312.0,67.0238,67.0331,66.9394,66.9487,44312.0
2021-05-11 11:45:00,71.4,71.51,71.35,71.48,28740.0,66.9581,67.0613,66.9112,67.0331,28740.0
2021-05-11 11:50:00,71.48,71.62,71.41,71.6,23034.0,67.0331,67.1644,66.9675,67.1457,23034.0
2021-05-11 11:55:00,71.6,71.65,71.49,71.53,24531.0,67.1457,67.1926,67.0425,67.08,24531.0
2021-05-11 12:00:00,71.53,71.59,71.46,71.56,29683.0,67.08,67.1363,67.0144,67.1082,29683.0
2021-05-11 12:05:00,71.56,71.62,71.53,71.54,23436.0,67.1082,67.1644,67.08,67.0894,23436.0
2021-05-11 12:10:00,71.54,71.66,71.52,71.58,33230.0,67.0894,67.2019,67.0707,67.1269,33230.0
2021-05-11 12:15:00,71.59,71.67,71.53,71.62,34443.0,67.1363,67.2113,67.08,67.1644,34443.0
2021-05-11 12:20:00,71.63,71.63,71.56,71.57,31117.0,67.1738,67.1738,67.1082,67.1175,31117.0
2021-05-11 12:25:00,71.57,71.57,71.38,71.44,33530.0,67.1175,67.1175,66.9394,66.9956,33530.0
2021-05-11 12:30:00,71.43,71.5,71.39,71.41,31463.0,66.9863,67.0519,66.9487,66.9675,31463.0
2021-05-11 12:35:00,71.42,71.65,71.42,71.62,31909.0,66.9769,67.1926,66.9769,67.1644,31909.0
2021-05-11 12:40:00,71.62,71.62,71.33,71.33,57592.0,67.1644,67.1644,66.8925,66.8925,57592.0
2021-05-11 12:45:00,71.33,71.43,71.31,71.42,34839.0,66.8925,66.9863,66.8737,66.9769,34839.0
2021-05-11 12:50:00,71.42,71.43,71.29,71.31,33279.0,66.9769,66.9863,66.855,66.8737,33279.0
2021-05-11 12:55:00,71.31,71.37,71.22,71.31,19954.0,66.8737,66.93,66.7893,66.8737,19954.0
2021-05-11 13:00:00,71.3,71.51,71.27,71.51,18597.0,66.8643,67.0613,66.8362,67.0613,18597.0
2021-05-11 13:05:00,71.51,71.54,71.38,71.51,24716.0,67.0613,67.0894,66.9394,67.0613,24716.0
2021-05-11 13:10:00,71.5,71.54,71.41,71.45,39967.0,67.0519,67.0894,66.9675,67.005,39967.0
2021-05-11 13:15:00,71.45,71.56,71.41,71.51,36921.0,67.005,67.1082,66.9675,67.0613,36921.0
2021-05-11 13:20:00,71.51,71.57,71.48,71.53,26518.0,67.0613,67.1175,67.0331,67.08,26518.0
2021-05-11 13:25:00,71.53,71.63,71.51,71.6,26658.0,67.08,67.1738,67.0613,67.1457,26658.0
2021-05-11 13:30:00,71.61,71.67,71.57,71.59,45039.0,67.1551,67.2113,67.1175,67.1363,45039.0
2021-05-11 13:35:00,71.58,71.62,71.56,71.62,55374.0,67.1269,67.1644,67.1082,67.1644,55374.0
2021-05-11 13:40:00,71.62,71.75,71.62,71.72,33152.0,67.1644,67.2863,67.1644,67.2582,33152.0
2021-05-11 13:45:00,71.73,71.82,71.72,71.75,32244.0,67.2676,67.352,67.2582,67.2863,32244.0
2021-05-11 13:50:00,71.75,71.76,71.54,71.54,68336.0,67.2863,67.2957,67.0894,67.0894,68336.0
2021-05-11 13:55:00,71.55,71.78,71.55,71.71,38252.0,67.0988,67.3145,67.0988,67.2488,38252.0
2021-05-11 14:00:00,71.72,71.8,71.69,71.73,26935.0,67.2582,67.3332,67.2301,67.2676,26935.0
2021-05-11 14:05:00,71.75,71.76,71.56,71.58,30027.0,67.2863,67.2957,67.1082,67.1269,30027.0
2021-05-11 14:10:00,71.59,71.6,71.5,71.51,42375.0,67.1363,67.1457,67.0519,67.0613,42375.0
2021-05-11 14:15:00,71.5,71.52,71.41,71.49,19490.0,67.0519,67.0707,66.9675,67.0425,19490.0
2021-05-11 14:20:00,71.5,71.58,71.44,71.57,39342.0,67.0519,67.1269,66.9956,67.1175,39342.0
2021-05-11 14:25:00,71.56,71.71,71.55,71.71,27055.0,67.1082,67.2488,67.0988,67.2488,27055.0
2021-05-11 14:30:00,71.7,71.7,71.43,71.56,43662.0,67.2395,67.2395,66.9863,67.1082,43662.0
2021-05-11 14:35:00,71.54,71.6,71.46,71.5,30327.0,67.0894,67.1457,67.0144,67.0519,30327.0
2021-05-11 14:40:00,71.51,71.58,71.43,71.58,18691.0,67.0613,67.1269,66.9863,67.1269,18691.0
2021-05-11 14:45:00,71.57,71.65,71.54,71.64,26042.0,67.1175,67.1926,67.0894,67.1832,26042.0
2021-05-11 14:50:00,71.63,71.73,71.59,71.7,26374.0,67.1738,67.2676,67.1363,67.2395,26374.0
2021-05-11 14:55:00,71.7,71.71,71.64,71.68,25819.0,67.2395,67.2488,67.1832,67.2207,25819.0
2021-05-11 15:00:00,71.68,71.76,71.66,71.73,25342.0,67.2207,67.2957,67.2019,67.2676,25342.0
2021-05-11 15:05:00,71.73,71.75,71.65,71.66,29355.0,67.2676,67.2863,67.1926,67.2019,29355.0
2021-05-11 15:10:00,71.66,71.83,71.66,71.72,53054.0,67.2019,67.3614,67.2019,67.2582,53054.0
2021-05-11 15:15:00,71.72,71.97,71.68,71.97,49078.0,67.2582,67.4927,67.2207,67.4927,49078.0
2021-05-11 15:20:00,71.97,72.05,71.91,71.91,54225.0,67.4927,67.5677,67.4364,67.4364,54225.0
2021-05-11 15:25:00,71.91,71.98,71.87,71.88,31361.0,67.4364,67.502,67.3989,67.4083,31361.0
2021-05-11 15:30:00,71.87,71.92,71.71,71.72,49991.0,67.3989,67.4458,67.2488,67.2582,49991.0
2021-05-11 15:35:00,71.72,71.74,71.59,71.65,69565.0,67.2582,67.277,67.1363,67.1926,69565.0
2021-05-11 15:40:00,71.65,71.77,71.64,71.74,56659.0,67.1926,67.3051,67.1832,67.277,56659.0
2021-05-11 15:45:00,71.73,71.91,71.72,71.91,81394.0,67.2676,67.4364,67.2582,67.4364,81394.0
2021-05-11 15:50:00,71.91,72.0,71.84,71.95,131549.0,67.4364,67.5208,67.3707,67.4739,131549.0
2021-05-11 15:55:00,71.95,72.02,71.84,72.01,261576.0,67.4739,67.5395,67.3707,67.5302,261576.0
2021-05-12 09:30:00,71.3,71.54,71.14,71.45,144731.0,67.1144,67.3403,66.9638,67.2556,144731.0
2021-05-12 09:35:00,71.46,71.59,71.35,71.43,50120.0,67.265,67.3873,67.1614,67.2367,50120.0
2021-05-12 09:40:00,71.43,71.49,71.15,71.29,24837.0,67.2367,67.2932,66.9732,67.105,24837.0
2021-05-12 09:45:00,71.31,71.47,71.11,71.11,18585.0,67.1238,67.2744,66.9355,66.9355,18585.0
2021-05-12 09:50:00,71.12,71.14,70.99,70.99,18171.0,66.9449,66.9638,66.8226,66.8226,18171.0
2021-05-12 09:55:00,70.99,71.12,70.99,71.09,20670.0,66.8226,66.9449,66.8226,66.9167,20670.0
2021-05-12 10:00:00,71.12,71.29,71.06,71.22,48767.0,66.9449,67.105,66.8885,67.0391,48767.0
2021-05-12 10:05:00,71.23,71.41,71.22,71.4,21711.0,67.0485,67.2179,67.0391,67.2085,21711.0
2021-05-12 10:10:00,71.43,71.47,71.3,71.36,25570.0,67.2367,67.2744,67.1144,67.1709,25570.0
2021-05-12 10:15:00,71.36,71.43,71.33,71.41,25704.0,67.1709,67.2367,67.1426,67.2179,25704.0
2021-05-12 10:20:00,71.42,71.49,71.38,71.44,23047.0,67.2273,67.2932,67.1897,67.2462,23047.0
2021-05-12 10:25:00,71.42,71.44,71.26,71.26,71145.0,67.2273,67.2462,67.0767,67.0767,71145.0
2021-05-12 10:30:00,71.25,71.34,71.07,71.13,28804.0,67.0673,67.152,66.8979,66.9544,28804.0
2021-05-12 10:35:00,71.13,71.27,71.13,71.17,27872.0,66.9544,67.0861,66.9544,66.992,27872.0
2021-05-12 10:40:00,71.15,71.16,70.93,71.05,64791.0,66.9732,66.9826,66.7661,66.879,64791.0
2021-05-12 10:45:00,71.04,71.04,70.77,70.83,27104.0,66.8696,66.8696,66.6155,66.672,27104.0
2021-05-12 10:50:00,70.82,70.87,70.75,70.77,37333.0,66.6626,66.7096,66.5967,66.6155,37333.0
2021-05-12 10:55:00,70.78,70.94,70.67,70.94,42717.0,66.6249,66.7755,66.5214,66.7755,42717.0
2021-05-12 11:00:00,70.94,70.98,70.9,70.95,23578.0,66.7755,66.8132,66.7379,66.7849,23578.0
2021-05-12 11:05:00,70.95,70.98,70.83,70.96,36151.0,66.7849,66.8132,66.672,66.7943,36151.0
2021-05-12 11:10:00,70.97,71.05,70.78,70.95,48193.0,66.8037,66.879,66.6249,66.7849,48193.0
2021-05-12 11:15:00,70.96,70.97,70.85,70.92,19191.0,66.7943,66.8037,66.6908,66.7567,19191.0
2021-05-12 11:20:00,70.91,70.91,70.7,70.73,36180.0,66.7473,66.7473,66.5496,66.5778,36180.0
2021-05-12 11:25:00,70.73,70.84,70.69,70.84,25873.0,66.5778,66.6814,66.5402,66.6814,25873.0
2021-05-12 11:30:00,70.84,70.88,70.75,70.75,26388.0,66.6814,66.719,66.5967,66.5967,26388.0
2021-05-12 11:35:00,70.74,70.74,70.51,70.53,29298.0,66.5872,66.5872,66.3707,66.3896,29298.0
2021-05-12 11:40:00,70.52,70.8,70.49,70.79,59193.0,66.3802,66.6437,66.3519,66.6343,59193.0
2021-05-12 11:45:00,70.79,70.83,70.63,70.66,37054.0,66.6343,66.672,66.4837,66.5119,37054.0
2021-05-12 11:50:00,70.66,70.67,70.49,70.51,23796.0,66.5119,66.5214,66.3519,66.3707,23796.0
2021-05-12 11:55:00,70.5,70.5,70.37,70.41,48312.0,66.3613,66.3613,66.239,66.2766,48312.0
2021-05-12 12:00:00,70.4,70.45,70.32,70.32,40167.0,66.2672,66.3143,66.1919,66.1919,40167.0
2021-05-12 12:05:00,70.33,70.41,70.32,70.33,30410.0,66.2013,66.2766,66.1919,66.2013,30410.0
2021-05-12 12:10:00,70.31,70.31,70.2,70.2,23568.0,66.1825,66.1825,66.0789,66.0789,23568.0
2021-05-12 12:15:00,70.2,70.32,70.13,70.31,27543.0,66.0789,66.1919,66.0131,66.1825,27543.0
2021-05-12 12:20:00,70.3,70.46,70.28,70.43,26496.0,66.1731,66.3237,66.1543,66.2954,26496.0
2021-05-12 12:25:00,70.43,70.47,70.38,70.43,19859.0,66.2954,66.3331,66.2484,66.2954,19859.0
2021-05-12 12:30:00,70.42,70.5,70.38,70.45,26087.0,66.286,66.3613,66.2484,66.3143,26087.0
2021-05-12 12:35:00,70.45,70.48,70.33,70.34,16127.0,66.3143,66.3425,66.2013,66.2107,16127.0
2021-05-12 12:40:00,70.35,70.39,70.27,70.35,25318.0,66.2201,66.2578,66.1448,66.2201,25318.0
2021-05-12 12:45:00,70.34,70.39,70.28,70.34,30413.0,66.2107,66.2578,66.1543,66.2107,30413.0
2021-05-12 12:50:00,70.34,70.49,70.34,70.44,21090.0,66.2107,66.3519,66.2107,66.3049,21090.0
2021-05-12 12:55:00,70.43,70.49,70.41,70.48,22013.0,66.2954,66.3519,66.2766,66.3425,22013.0
2021-05-12 13:00:00,70.47,70.66,70.38,70.63,43742.0,66.3331,66.5119,66.2484,66.4837,43742.0
2021-05-12 13:05:00,70.63,70.72,70.6,70.63,27338.0,66.4837,66.5684,66.4555,66.4837,27338.0
2021-05-12 13:10:00,70.64,70.72,70.61,70.66,15377.0,66.4931,66.5684,66.4649,66.5119,15377.0
2021-05-12 13:15:00,70.65,70.67,70.53,70.55,23810.0,66.5025,66.5214,66.3896,66.4084,23810.0
2021-05-12 13:20:00,70.52,70.54,70.46,70.51,21446.0,66.3802,66.399,66.3237,66.3707,21446.0
2021-05-12 13:25:00,70.5,70.54,70.41,70.48,28873.0,66.3613,66.399,66.2766,66.3425,28873.0
2021-05-12 13:30:00,70.47,70.49,70.34,70.38,16355.0,66.3331,66.3519,66.2107,66.2484,16355.0
2021-05-12 13:35:00,70.38,70.48,70.36,70.45,21058.0,66.2484,66.3425,66.2296,66.3143,21058.0
2021-05-12 13:40:00,70.45,70.45,70.36,70.43,18451.0,66.3143,66.3143,66.2296,66.2954,18451.0
2021-05-12 13:45:00,70.43,70.43,70.27,70.28,26345.0,66.2954,66.2954,66.1448,66.1543,26345.0
2021-05-12 13:50:00,70.29,70.36,70.26,70.34,14802.0,66.1637,66.2296,66.1354,66.2107,14802.0
2021-05-12 13:55:00,70.33,70.37,70.2,70.27,56013.0,66.2013,66.239,66.0789,66.1448,56013.0
2021-05-12 14:00:00,70.27,70.43,70.25,70.31,40298.0,66.1448,66.2954,66.126,66.1825,40298.0
2021-05-12 14:05:00,70.3,70.33,70.2,70.2,28031.0,66.1731,66.2013,66.0789,66.0789,28031.0
2021-05-12 14:10:00,70.2,70.22,70.11,70.11,25939.0,66.0789,66.0978,65.9942,65.9942,25939.0
2021-05-12 14:15:00,70.11,70.13,70.04,70.09,26227.0,65.9942,66.0131,65.9283,65.9754,26227.0
2021-05-12 14:20:00,70.11,70.15,70.05,70.08,29189.0,65.9942,66.0319,65.9378,65.966,29189.0
2021-05-12 14:25:00,70.09,70.18,70.05,70.15,31724.0,65.9754,66.0601,65.9378,66.0319,31724.0
2021-05-12 14:30:00,70.14,70.29,70.07,70.25,47209.0,66.0225,66.1637,65.9566,66.126,47209.0
2021-05-12 14:35:00,70.24,70.27,70.13,70.17,35964.0,66.1166,66.1448,66.0131,66.0507,35964.0
2021-05-12 14:40:00,70.16,70.2,70.1,70.13,24887.0,66.0413,66.0789,65.9848,66.0131,24887.0
2021-05-12 14:45:00,70.13,70.23,70.11,70.2,21000.0,66.0131,66.1072,65.9942,66.0789,21000.0
2021-05-12 14:50:00,70.21,70.37,70.2,70.24,32455.0,66.0884,66.239,66.0789,66.1166,32455.0
2021-05-12 14:55:00,70.24,70.27,70.12,70.12,31154.0,66.1166,66.1448,66.0036,66.0036,31154.0
2021-05-12 15:00:00,70.11,70.15,69.98,69.98,45810.0,65.9942,66.0319,65.8719,65.8719,45810.0
2021-05-12 15:05:00,69.99,70.05,69.93,70.04,40873.0,65.8813,65.9378,65.8248,65.9283,40873.0
2021-05-12 15:10:00,70.05,70.05,69.85,69.86,50030.0,65.9378,65.9378,65.7495,65.7589,50030.0
2021-05-12 15:15:00,69.87,69.89,69.75,69.76,36767.0,65.7683,65.7871,65.6554,65.6648,36767.0
2021-05-12 15:20:00,69.76,69.79,69.58,69.6,50436.0,65.6648,65.693,65.4953,65.5142,50436.0
2021-05-12 15:25:00,69.61,69.73,69.56,69.69,36246.0,65.5236,65.6365,65.4765,65.5989,36246.0
2021-05-12 15:30:00,69.69,69.75,69.59,69.7,66929.0,65.5989,65.6554,65.5048,65.6083,66929.0
2021-05-12 15:35:00,69.7,69.7,69.6,69.62,68833.0,65.6083,65.6083,65.5142,65.533,68833.0
2021-05-12 15:40:00,69.61,69.73,69.55,69.68,91738.0,65.5236,65.6365,65.4671,65.5895,91738.0
2021-05-12 15:45:00,69.67,69.78,69.62,69.67,100549.0,65.5801,65.6836,65.533,65.5801,100549.0
2021-05-12 15:50:00,69.68,69.7,69.51,69.58,138016.0,65.5895,65.6083,65.4295,65.4953,138016.0
2021-05-12 15:55:00,69.59,69.73,69.51,69.56,551328.0,65.5048,65.6365,65.4295,65.4765,551328.0
2021-05-13 09:30:00,69.83,70.03,69.73,70.0,119778.0,65.7307,65.9189,65.6365,65.8907,119778.0
2021-05-13 09:35:00,70.03,70.3,70.01,70.15,74141.0,65.9189,66.1731,65.9001,66.0319,74141.0
2021-05-13 09:40:00,70.16,70.28,70.0,70.07,66423.0,66.0413,66.1543,65.8907,65.9566,66423.0
2021-05-13 09:45:00,70.07,70.25,70.02,70.06,76399.0,65.9566,66.126,65.9095,65.9472,76399.0
2021-05-13 09:50:00,70.06,70.41,70.05,70.4,58891.0,65.9472,66.2766,65.9378,66.2672,58891.0
2021-05-13 09:55:00,70.39,70.51,70.31,70.49,37671.0,66.2578,66.3707,66.1825,66.3519,37671.0
2021-05-13 10:00:00,70.5,70.7,70.5,70.64,73506.0,66.3613,66.5496,66.3613,66.4931,73506.0
2021-05-13 10:05:00,70.67,70.72,70.58,70.63,83246.0,66.5214,66.5684,66.4366,66.4837,83246.0
2021-05-13 10:10:00,70.64,70.99,70.64,70.85,48190.0,66.4931,66.8226,66.4931,66.6908,48190.0
2021-05-13 10:15:00,70.86,70.93,70.79,70.89,45967.0,66.7002,66.7661,66.6343,66.7284,45967.0
2021-05-13 10:20:00,70.88,71.04,70.8,71.03,39448.0,66.719,66.8696,66.6437,66.8602,39448.0
2021-05-13 10:25:00,71.02,71.08,70.92,71.04,49932.0,66.8508,66.9073,66.7567,66.8696,49932.0
2021-05-13 10:30:00,71.05,71.2,71.05,71.11,39948.0,66.879,67.0202,66.879,66.9355,39948.0
2021-05-13 10:35:00,71.09,71.21,70.99,71.21,66765.0,66.9167,67.0297,66.8226,67.0297,66765.0
2021-05-13 10:40:00,71.22,71.26,71.1,71.14,66723.0,67.0391,67.0767,66.9261,66.9638,66723.0
2021-05-13 10:45:00,71.15,71.27,71.13,71.24,51807.0,66.9732,67.0861,66.9544,67.0579,51807.0
2021-05-13 10:50:00,71.23,71.34,71.13,71.34,39552.0,67.0485,67.152,66.9544,67.152,39552.0
2021-05-13 10:55:00,71.34,71.41,71.32,71.36,44225.0,67.152,67.2179,67.1332,67.1709,44225.0
2021-05-13 11:00:00,71.36,71.4,71.29,71.37,41427.0,67.1709,67.2085,67.105,67.1803,41427.0
2021-05-13 11:05:00,71.36,71.45,71.25,71.34,171680.0,67.1709,67.2556,67.0673,67.152,171680.0
2021-05-13 11:10:00,71.35,71.37,71.24,71.24,64024.0,67.1614,67.1803,67.0579,67.0579,64024.0
2021-05-13 11:15:00,71.24,71.45,71.17,71.43,62362.0,67.0579,67.2556,66.992,67.2367,62362.0
2021-05-13 11:20:00,71.43,71.51,71.39,71.48,62210.0,67.2367,67.312,67.1991,67.2838,62210.0
2021-05-13 11:25:00,71.48,71.48,71.12,71.15,36715.0,67.2838,67.2838,66.9449,66.9732,36715.0
2021-05-13 11:30:00,71.15,71.16,71.07,71.14,30885.0,66.9732,66.9826,66.8979,66.9638,30885.0
2021-05-13 11:35:00,71.13,71.3,71.06,71.28,41265.0,66.9544,67.1144,66.8885,67.0955,41265.0
2021-05-13 11:40:00,71.28,71.29,71.01,71.03,23217.0,67.0955,67.105,66.8414,66.8602,23217.0
2021-05-13 11:45:00,71.04,71.13,71.01,71.09,37012.0,66.8696,66.9544,66.8414,66.9167,37012.0
2021-05-13 11:50:00,71.08,71.11,71.01,71.05,44746.0,66.9073,66.9355,66.8414,66.879,44746.0
2021-05-13 11:55:00,71.06,71.07,70.77,70.78,48952.0,66.8885,66.8979,66.6155,66.6249,48952.0
2021-05-13 12:00:00,70.79,70.93,70.75,70.83,46040.0,66.6343,66.7661,66.5967,66.672,46040.0
2021-05-13 12:05:00,70.82,70.89,70.77,70.87,27706.0,66.6626,66.7284,66.6155,66.7096,27706.0
2021-05-13 12:10:00,70.88,70.92,70.86,70.88,31719.0,66.719,66.7567,66.7002,66.719,31719.0
2021-05-13 12:15:00,70.87,70.92,70.84,70.84,27152.0,66.7096,66.7567,66.6814,66.6814,27152.0
2021-05-13 12:20:00,70.85,70.85,70.63,70.63,26723.0,66.6908,66.6908,66.4837,66.4837,26723.0
2021-05-13 12:25:00,70.64,70.77,70.63,70.74,38536.0,66.4931,66.6155,66.4837,66.5872,38536.0
2021-05-13 12:30:00,70.74,70.79,70.71,70.75,32917.0,66.5872,66.6343,66.559,66.5967,32917.0
2021-05-13 12:35:00,70.75,70.75,70.58,70.59,88833.0,66.5967,66.5967,66.4366,66.4461,88833.0
2021-05-13 12:40:00,70.59,70.62,70.53,70.54,49540.0,66.4461,66.4743,66.3896,66.399,49540.0
2021-05-13 12:45:00,70.55,70.62,70.53,70.59,96971.0,66.4084,66.4743,66.3896,66.4461,96971.0
2021-05-13 12:50:00,70.6,70.62,70.49,70.56,55849.0,66.4555,66.4743,66.3519,66.4178,55849.0
2021-05-13 12:55:00,70.56,70.56,70.39,70.43,33039.0,66.4178,66.4178,66.2578,66.2954,33039.0
2021-05-13 13:00:00,70.43,70.43,70.25,70.36,50881.0,66.2954,66.2954,66.126,66.2296,50881.0
2021-05-13 13:05:00,70.36,70.38,70.27,70.36,56565.0,66.2296,66.2484,66.1448,66.2296,56565.0
2021-05-13 13:10:00,70.35,70.43,70.34,70.42,54182.0,66.2201,66.2954,66.2107,66.286,54182.0
2021-05-13 13:15:00,70.42,70.45,70.31,70.35,44997.0,66.286,66.3143,66.1825,66.2201,44997.0
2021-05-13 13:20:00,70.36,70.39,70.22,70.22,34081.0,66.2296,66.2578,66.0978,66.0978,34081.0
2021-05-13 13:25:00,70.23,70.31,70.18,70.29,29695.0,66.1072,66.1825,66.0601,66.1637,29695.0
2021-05-13 13:30:00,70.27,70.32,70.12,70.17,28754.0,66.1448,66.1919,66.0036,66.0507,28754.0
2021-05-13 13:35:00,70.16,70.23,70.12,70.16,26960.0,66.0413,66.1072,66.0036,66.0413,26960.0
2021-05-13 13:40:00,70.17,70.2,70.1,70.14,31320.0,66.0507,66.0789,65.9848,66.0225,31320.0
2021-05-13 13:45:00,70.13,70.17,69.96,69.98,63242.0,66.0131,66.0507,65.853,65.8719,63242.0
2021-05-13 13:50:00,69.98,70.26,69.98,70.26,24669.0,65.8719,66.1354,65.8719,66.1354,24669.0
2021-05-13 13:55:00,70.25,70.31,70.25,70.27,36969.0,66.126,66.1825,66.126,66.1448,36969.0
2021-05-13 14:00:00,70.27,70.46,70.27,70.44,49078.0,66.1448,66.3237,66.1448,66.3049,49078.0
2021-05-13 14:05:00,70.44,70.66,70.44,70.61,53395.0,66.3049,66.5119,66.3049,66.4649,53395.0
2021-05-13 14:10:00,70.61,70.65,70.57,70.61,20564.0,66.4649,66.5025,66.4272,66.4649,20564.0
2021-05-13 14:15:00,70.6,70.65,70.54,70.56,25653.0,66.4555,66.5025,66.399,66.4178,25653.0
2021-05-13 14:20:00,70.57,70.77,70.57,70.77,26493.0,66.4272,66.6155,66.4272,66.6155,26493.0
2021-05-13 14:25:00,70.76,70.88,70.72,70.86,31682.0,66.6061,66.719,66.5684,66.7002,31682.0
2021-05-13 14:30:00,70.87,70.95,70.84,70.94,30332.0,66.7096,66.7849,66.6814,66.7755,30332.0
2021-05-13 14:35:00,70.95,71.01,70.91,70.99,29986.0,66.7849,66.8414,66.7473,66.8226,29986.0
2021-05-13 14:40:00,70.98,71.03,70.95,70.97,36410.0,66.8132,66.8602,66.7849,66.8037,36410.0
2021-05-13 14:45:00,70.97,70.97,70.85,70.94,24848.0,66.8037,66.8037,66.6908,66.7755,24848.0
2021-05-13 14:50:00,70.95,70.96,70.84,70.91,21769.0,66.7849,66.7943,66.6814,66.7473,21769.0
2021-05-13 14:55:00,70.91,70.91,70.81,70.82,30860.0,66.7473,66.7473,66.6531,66.6626,30860.0
2021-05-13 15:00:00,70.82,71.01,70.8,70.95,69392.0,66.6626,66.8414,66.6437,66.7849,69392.0
2021-05-13 15:05:00,70.96,71.08,70.95,71.07,107526.0,66.7943,66.9073,66.7849,66.8979,107526.0
2021-05-13 15:10:00,71.08,71.09,70.92,71.01,34496.0,66.9073,66.9167,66.7567,66.8414,34496.0
2021-05-13 15:15:00,71.02,71.08,71.0,71.04,37124.0,66.8508,66.9073,66.832,66.8696,37124.0
2021-05-13 15:20:00,71.05,71.14,71.03,71.13,43365.0,66.879,66.9638,66.8602,66.9544,43365.0
2021-05-13 15:25:00,71.14,71.22,71.11,71.16,109981.0,66.9638,67.0391,66.9355,66.9826,109981.0
2021-05-13 15:30:00,71.16,71.28,71.16,71.23,48697.0,66.9826,67.0955,66.9826,67.0485,48697.0
2021-05-13 15:35:00,71.23,71.29,71.15,71.22,59553.0,67.0485,67.105,66.9732,67.0391,59553.0
2021-05-13 15:40:00,71.22,71.29,71.18,71.27,57468.0,67.0391,67.105,67.0014,67.0861,57468.0
2021-05-13 15:45:00,71.28,71.29,71.16,71.17,82748.0,67.0955,67.105,66.9826,66.992,82748.0
2021-05-13 15:50:00,71.16,71.17,71.01,71.02,154393.0,66.9826,66.992,66.8414,66.8508,154393.0
2021-05-13 15:55:00,71.02,71.09,70.88,70.91,305088.0,66.8508,66.9167,66.719,66.7473,305088.0
2021-05-14 09:30:00,71.32,71.8,71.28,71.8,146414.0,67.1332,67.585,67.0955,67.585,146414.0
2021-05-14 09:35:00,71.77,71.83,71.56,71.79,94044.0,67.5568,67.6133,67.3591,67.5756,94044.0
2021-05-14 09:40:00,71.79,72.2,71.78,72.17,78201.0,67.5756,67.9615,67.5662,67.9333,78201.0
2021-05-14 09:45:00,72.17,72.49,72.14,72.38,107394.0,67.9333,68.2345,67.9051,68.131,107394.0
2021-05-14 09:50:00,72.39,72.58,72.39,72.49,76238.0,68.1404,68.3192,68.1404,68.2345,76238.0
2021-05-14 09:55:00,72.49,72.69,72.47,72.56,66598.0,68.2345,68.4228,68.2157,68.3004,66598.0
2021-05-14 10:00:00,72.54,72.56,72.36,72.52,69227.0,68.2816,68.3004,68.1121,68.2628,69227.0
2021-05-14 10:05:00,72.5,72.54,72.28,72.31,80943.0,68.2439,68.2816,68.0368,68.0651,80943.0
2021-05-14 10:10:00,72.32,72.43,72.23,72.34,69909.0,68.0745,68.178,67.9898,68.0933,69909.0
2021-05-14 10:15:00,72.35,72.36,72.15,72.17,41875.0,68.1027,68.1121,67.9145,67.9333,41875.0
2021-05-14 10:20:00,72.18,72.33,72.18,72.23,31462.0,67.9427,68.0839,67.9427,67.9898,31462.0
2021-05-14 10:25:00,72.22,72.4,72.21,72.28,91857.0,67.9804,68.1498,67.971,68.0368,91857.0
2021-05-14 10:30:00,72.28,72.41,72.27,72.37,50300.0,68.0368,68.1592,68.0274,68.1216,50300.0
2021-05-14 10:35:00,72.37,72.37,72.2,72.25,58826.0,68.1216,68.1216,67.9615,68.0086,58826.0
2021-05-14 10:40:00,72.26,72.43,72.21,72.26,67045.0,68.018,68.178,67.971,68.018,67045.0
2021-05-14 10:45:00,72.28,72.34,72.25,72.28,103796.0,68.0368,68.0933,68.0086,68.0368,103796.0
2021-05-14 10:50:00,72.27,72.31,72.21,72.31,62841.0,68.0274,68.0651,67.971,68.0651,62841.0
2021-05-14 10:55:00,72.31,72.42,72.31,72.37,38086.0,68.0651,68.1686,68.0651,68.1216,38086.0
2021-05-14 11:00:00,72.37,72.37,72.17,72.18,45283.0,68.1216,68.1216,67.9333,67.9427,45283.0
2021-05-14 11:05:00,72.18,72.29,72.17,72.19,38738.0,67.9427,68.0463,67.9333,67.9521,38738.0
2021-05-14 11:10:00,72.2,72.25,72.17,72.21,49396.0,67.9615,68.0086,67.9333,67.971,49396.0
2021-05-14 11:15:00,72.21,72.24,72.15,72.23,45150.0,67.971,67.9992,67.9145,67.9898,45150.0
2021-05-14 11:20:00,72.23,72.29,72.17,72.19,38007.0,67.9898,68.0463,67.9333,67.9521,38007.0
2021-05-14 11:25:00,72.19,72.23,72.08,72.14,41324.0,67.9521,67.9898,67.8486,67.9051,41324.0
2021-05-14 11:30:00,72.15,72.15,71.99,72.04,55174.0,67.9145,67.9145,67.7639,67.8109,55174.0
2021-05-14 11:35:00,72.03,72.16,72.0,72.13,157897.0,67.8015,67.9239,67.7733,67.8956,157897.0
2021-05-14 11:40:00,72.13,72.34,72.1,72.32,120460.0,67.8956,68.0933,67.8674,68.0745,120460.0
2021-05-14 11:45:00,72.32,72.4,72.29,72.31,71644.0,68.0745,68.1498,68.0463,68.0651,71644.0
2021-05-14 11:50:00,72.31,72.32,72.18,72.28,39573.0,68.0651,68.0745,67.9427,68.0368,39573.0
2021-05-14 11:55:00,72.28,72.35,72.27,72.33,28306.0,68.0368,68.1027,68.0274,68.0839,28306.0
2021-05-14 12:00:00,72.33,72.43,72.33,72.36,32716.0,68.0839,68.178,68.0839,68.1121,32716.0
2021-05-14 12:05:00,72.36,72.36,72.26,72.33,94131.0,68.1121,68.1121,68.018,68.0839,94131.0
2021-05-14 12:10:00,72.33,72.48,72.32,72.45,31777.0,68.0839,68.2251,68.0745,68.1969,31777.0
2021-05-14 12:15:00,72.45,72.56,72.42,72.53,40287.0,68.1969,68.3004,68.1686,68.2722,40287.0
2021-05-14 12:20:00,72.53,72.57,72.45,72.49,20407.0,68.2722,68.3098,68.1969,68.2345,20407.0
2021-05-14 12:25:00,72.49,72.6,72.48,72.58,29270.0,68.2345,68.3381,68.2251,68.3192,29270.0
2021-05-14 12:30:00,72.59,72.59,72.53,72.58,24942.0,68.3286,68.3286,68.2722,68.3192,24942.0
2021-05-14 12:35:00,72.56,72.56,72.45,72.52,24539.0,68.3004,68.3004,68.1969,68.2628,24539.0
2021-05-14 12:40:00,72.53,72.58,72.52,72.56,31233.0,68.2722,68.3192,68.2628,68.3004,31233.0
2021-05-14 12:45:00,72.55,72.65,72.54,72.58,41622.0,68.291,68.3851,68.2816,68.3192,41622.0
2021-05-14 12:50:00,72.58,72.62,72.57,72.59,19177.0,68.3192,68.3569,68.3098,68.3286,19177.0
2021-05-14 12:55:00,72.59,72.71,72.59,72.71,24038.0,68.3286,68.4416,68.3286,68.4416,24038.0
2021-05-14 13:00:00,72.7,72.72,72.65,72.67,34903.0,68.4322,68.451,68.3851,68.4039,34903.0
2021-05-14 13:05:00,72.67,72.76,72.63,72.67,45310.0,68.4039,68.4887,68.3663,68.4039,45310.0
2021-05-14 13:10:00,72.67,72.67,72.61,72.67,53810.0,68.4039,68.4039,68.3475,68.4039,53810.0
2021-05-14 13:15:00,72.67,72.68,72.59,72.62,26585.0,68.4039,68.4134,68.3286,68.3569,26585.0
2021-05-14 13:20:00,72.62,72.67,72.61,72.64,24615.0,68.3569,68.4039,68.3475,68.3757,24615.0
2021-05-14 13:25:00,72.65,72.68,72.62,72.64,37839.0,68.3851,68.4134,68.3569,68.3757,37839.0
2021-05-14 13:30:00,72.64,72.67,72.59,72.63,33619.0,68.3757,68.4039,68.3286,68.3663,33619.0
2021-05-14 13:35:00,72.64,72.66,72.6,72.63,17162.0,68.3757,68.3945,68.3381,68.3663,17162.0
2021-05-14 13:40:00,72.62,72.68,72.59,72.67,32835.0,68.3569,68.4134,68.3286,68.4039,32835.0
2021-05-14 13:45:00,72.67,72.75,72.64,72.75,177031.0,68.4039,68.4793,68.3757,68.4793,177031.0
2021-05-14 13:50:00,72.76,72.8,72.71,72.74,40438.0,68.4887,68.5263,68.4416,68.4698,40438.0
2021-05-14 13:55:00,72.75,72.78,72.72,72.78,27857.0,68.4793,68.5075,68.451,68.5075,27857.0
2021-05-14 14:00:00,72.78,72.78,72.72,72.72,53648.0,68.5075,68.5075,68.451,68.451,53648.0
2021-05-14 14:05:00,72.72,72.72,72.66,72.69,55756.0,68.451,68.451,68.3945,68.4228,55756.0
2021-05-14 14:10:00,72.69,72.81,72.65,72.77,71080.0,68.4228,68.5357,68.3851,68.4981,71080.0
2021-05-14 14:15:00,72.77,72.78,72.71,72.72,21700.0,68.4981,68.5075,68.4416,68.451,21700.0
2021-05-14 14:20:00,72.72,72.73,72.67,72.71,25770.0,68.451,68.4604,68.4039,68.4416,25770.0
2021-05-14 14:25:00,72.72,72.74,72.68,72.71,20393.0,68.451,68.4698,68.4134,68.4416,20393.0
2021-05-14 14:30:00,72.71,72.83,72.71,72.78,29874.0,68.4416,68.5546,68.4416,68.5075,29874.0
2021-05-14 14:35:00,72.77,72.84,72.74,72.75,28031.0,68.4981,68.564,68.4698,68.4793,28031.0
2021-05-14 14:40:00,72.75,72.76,72.65,72.67,46620.0,68.4793,68.4887,68.3851,68.4039,46620.0
2021-05-14 14:45:00,72.67,72.74,72.67,72.7,62054.0,68.4039,68.4698,68.4039,68.4322,62054.0
2021-05-14 14:50:00,72.7,72.72,72.65,72.69,40751.0,68.4322,68.451,68.3851,68.4228,40751.0
2021-05-14 14:55:00,72.7,72.71,72.6,72.65,62883.0,68.4322,68.4416,68.3381,68.3851,62883.0
2021-05-14 15:00:00,72.65,72.65,72.54,72.58,38781.0,68.3851,68.3851,68.2816,68.3192,38781.0
2021-05-14 15:05:00,72.58,72.69,72.57,72.68,29507.0,68.3192,68.4228,68.3098,68.4134,29507.0
2021-05-14 15:10:00,72.69,72.75,72.67,72.73,40503.0,68.4228,68.4793,68.4039,68.4604,40503.0
2021-05-14 15:15:00,72.74,72.8,72.71,72.72,49762.0,68.4698,68.5263,68.4416,68.451,49762.0
2021-05-14 15:20:00,72.71,72.76,72.67,72.68,36645.0,68.4416,68.4887,68.4039,68.4134,36645.0
2021-05-14 15:25:00,72.67,72.7,72.56,72.59,47258.0,68.4039,68.4322,68.3004,68.3286,47258.0
2021-05-14 15:30:00,72.59,72.61,72.44,72.45,77099.0,68.3286,68.3475,68.1874,68.1969,77099.0
2021-05-14 15:35:00,72.45,72.48,72.38,72.45,66843.0,68.1969,68.2251,68.131,68.1969,66843.0
2021-05-14 15:40:00,72.45,72.53,72.44,72.5,74039.0,68.1969,68.2722,68.1874,68.2439,74039.0
2021-05-14 15:45:00,72.5,72.53,72.48,72.51,149876.0,68.2439,68.2722,68.2251,68.2533,149876.0
2021-05-14 15:50:00,72.53,72.66,72.51,72.63,133682.0,68.2722,68.3945,68.2533,68.3663,133682.0
2021-05-14 15:55:00,72.63,72.63,72.41,72.42,385779.0,68.3663,68.3663,68.1592,68.1686,385779.0
2021-05-17 09:30:00,71.93,72.34,71.72,72.03,242615.0,67.7074,68.0933,67.5097,67.8015,242615.0
2021-05-17 09:35:00,72.06,72.16,71.94,71.97,79421.0,67.8298,67.9239,67.7168,67.745,79421.0
2021-05-17 09:40:00,71.98,72.1,71.77,71.77,64682.0,67.7545,67.8674,67.5568,67.5568,64682.0
2021-05-17 09:45:00,71.76,71.9,71.63,71.64,54429.0,67.5474,67.6791,67.425,67.4344,54429.0
2021-05-17 09:50:00,71.62,71.63,71.48,71.58,50103.0,67.4156,67.425,67.2838,67.3779,50103.0
2021-05-17 09:55:00,71.58,71.66,71.48,71.6,112414.0,67.3779,67.4532,67.2838,67.3968,112414.0
2021-05-17 10:00:00,71.57,71.8,71.33,71.79,72330.0,67.3685,67.585,67.1426,67.5756,72330.0
2021-05-17 10:05:00,71.78,71.99,71.76,71.88,46735.0,67.5662,67.7639,67.5474,67.6603,46735.0
2021-05-17 10:10:00,71.86,71.98,71.71,71.97,61133.0,67.6415,67.7545,67.5003,67.745,61133.0
2021-05-17 10:15:00,71.97,72.33,71.94,72.3,112362.0,67.745,68.0839,67.7168,68.0557,112362.0
2021-05-17 10:20:00,72.3,72.32,72.11,72.16,63518.0,68.0557,68.0745,67.8768,67.9239,63518.0
2021-05-17 10:25:00,72.15,72.24,71.78,71.79,58517.0,67.9145,67.9992,67.5662,67.5756,58517.0
2021-05-17 10:30:00,71.78,71.82,71.6,71.63,112597.0,67.5662,67.6038,67.3968,67.425,112597.0
2021-05-17 10:35:00,71.64,71.95,71.62,71.9,53464.0,67.4344,67.7262,67.4156,67.6791,53464.0
2021-05-17 10:40:00,71.9,71.96,71.78,71.84,43364.0,67.6791,67.7356,67.5662,67.6227,43364.0
2021-05-17 10:45:00,71.85,71.88,71.76,71.81,40971.0,67.6321,67.6603,67.5474,67.5944,40971.0
2021-05-17 10:50:00,71.84,71.95,71.75,71.87,43713.0,67.6227,67.7262,67.538,67.6509,43713.0
2021-05-17 10:55:00,71.87,71.87,71.66,71.7,41612.0,67.6509,67.6509,67.4532,67.4909,41612.0
2021-05-17 11:00:00,71.7,71.81,71.6,71.81,231472.0,67.4909,67.5944,67.3968,67.5944,231472.0
2021-05-17 11:05:00,71.8,72.03,71.79,71.87,39919.0,67.585,67.8015,67.5756,67.6509,39919.0
2021-05-17 11:10:00,71.86,71.94,71.75,71.94,28703.0,67.6415,67.7168,67.538,67.7168,28703.0
2021-05-17 11:15:00,71.94,71.94,71.81,71.82,25025.0,67.7168,67.7168,67.5944,67.6038,25025.0
2021-05-17 11:20:00,71.82,72.0,71.82,71.99,36275.0,67.6038,67.7733,67.6038,67.7639,36275.0
2021-05-17 11:25:00,72.0,72.06,71.93,72.01,34628.0,67.7733,67.8298,67.7074,67.7827,34628.0
2021-05-17 11:30:00,72.01,72.06,71.88,72.03,29292.0,67.7827,67.8298,67.6603,67.8015,29292.0
2021-05-17 11:35:00,72.03,72.07,71.96,72.0,46503.0,67.8015,67.8392,67.7356,67.7733,46503.0
2021-05-17 11:40:00,72.0,72.02,71.94,72.0,28767.0,67.7733,67.7921,67.7168,67.7733,28767.0
2021-05-17 11:45:00,71.99,72.08,71.97,72.03,56456.0,67.7639,67.8486,67.745,67.8015,56456.0
2021-05-17 11:50:00,72.0,72.02,71.88,71.96,23699.0,67.7733,67.7921,67.6603,67.7356,23699.0
2021-05-17 11:55:00,71.96,71.99,71.9,71.95,28633.0,67.7356,67.7639,67.6791,67.7262,28633.0
2021-05-17 12:00:00,71.93,72.01,71.85,72.01,39784.0,67.7074,67.7827,67.6321,67.7827,39784.0
2021-05-17 12:05:00,72.01,72.08,71.98,72.06,34110.0,67.7827,67.8486,67.7545,67.8298,34110.0
2021-05-17 12:10:00,72.07,72.22,72.07,72.2,33408.0,67.8392,67.9804,67.8392,67.9615,33408.0
2021-05-17 12:15:00,72.18,72.35,72.17,72.32,39458.0,67.9427,68.1027,67.9333,68.0745,39458.0
2021-05-17 12:20:00,72.31,72.4,72.3,72.39,34254.0,68.0651,68.1498,68.0557,68.1404,34254.0
2021-05-17 12:25:00,72.38,72.38,72.23,72.27,57815.0,68.131,68.131,67.9898,68.0274,57815.0
2021-05-17 12:30:00,72.28,72.28,72.17,72.22,39195.0,68.0368,68.0368,67.9333,67.9804,39195.0
2021-05-17 12:35:00,72.23,72.25,72.12,72.13,80317.0,67.9898,68.0086,67.8862,67.8956,80317.0
2021-05-17 12:40:00,72.14,72.19,72.08,72.14,124269.0,67.9051,67.9521,67.8486,67.9051,124269.0
2021-05-17 12:45:00,72.14,72.24,72.05,72.18,98099.0,67.9051,67.9992,67.8203,67.9427,98099.0
2021-05-17 12:50:00,72.2,72.27,72.15,72.19,19365.0,67.9615,68.0274,67.9145,67.9521,19365.0
2021-05-17 12:55:00,72.18,72.19,72.11,72.17,28833.0,67.9427,67.9521,67.8768,67.9333,28833.0
2021-05-17 13:00:00,72.17,72.19,72.12,72.15,24395.0,67.9333,67.9521,67.8862,67.9145,24395.0
2021-05-17 13:05:00,72.15,72.17,72.04,72.04,22344.0,67.9145,67.9333,67.8109,67.8109,22344.0
2021-05-17 13:10:00,72.02,72.12,72.01,72.12,39643.0,67.7921,67.8862,67.7827,67.8862,39643.0
2021-05-17 13:15:00,72.14,72.17,72.07,72.12,19306.0,67.9051,67.9333,67.8392,67.8862,19306.0
2021-05-17 13:20:00,72.12,72.12,71.97,72.03,17939.0,67.8862,67.8862,67.745,67.8015,17939.0
2021-05-17 13:25:00,72.05,72.12,72.01,72.06,17372.0,67.8203,67.8862,67.7827,67.8298,17372.0
2021-05-17 13:30:00,72.07,72.09,72.02,72.06,27528.0,67.8392,67.858,67.7921,67.8298,27528.0
2021-05-17 13:35:00,72.07,72.14,72.04,72.07,58480.0,67.8392,67.9051,67.8109,67.8392,58480.0
2021-05-17 13:40:00,72.06,72.06,71.86,71.95,40157.0,67.8298,67.8298,67.6415,67.7262,40157.0
2021-05-17 13:45:00,71.95,72.06,71.91,72.06,20545.0,67.7262,67.8298,67.6886,67.8298,20545.0
2021-05-17 13:50:00,72.06,72.06,71.93,71.95,27609.0,67.8298,67.8298,67.7074,67.7262,27609.0
2021-05-17 13:55:00,71.95,72.01,71.89,71.95,56740.0,67.7262,67.7827,67.6697,67.7262,56740.0
2021-05-17 14:00:00,71.93,71.94,71.86,71.9,58628.0,67.7074,67.7168,67.6415,67.6791,58628.0
2021-05-17 14:05:00,71.9,71.99,71.88,71.97,46275.0,67.6791,67.7639,67.6603,67.745,46275.0
2021-05-17 14:10:00,71.97,71.98,71.82,71.89,31111.0,67.745,67.7545,67.6038,67.6697,31111.0
2021-05-17 14:15:00,71.89,71.95,71.86,71.93,19540.0,67.6697,67.7262,67.6415,67.7074,19540.0
2021-05-17 14:20:00,71.93,71.97,71.89,71.89,27430.0,67.7074,67.745,67.6697,67.6697,27430.0
2021-05-17 14:25:00,71.89,71.97,71.87,71.97,32641.0,67.6697,67.745,67.6509,67.745,32641.0
2021-05-17 14:30:00,71.97,72.08,71.92,71.99,29990.0,67.745,67.8486,67.698,67.7639,29990.0
2021-05-17 14:35:00,71.99,72.0,71.85,71.85,41515.0,67.7639,67.7733,67.6321,67.6321,41515.0
2021-05-17 14:40:00,71.86,71.95,71.86,71.94,33022.0,67.6415,67.7262,67.6415,67.7168,33022.0
2021-05-17 14:45:00,71.94,71.94,71.83,71.94,44339.0,67.7168,67.7168,67.6133,67.7168,44339.0
2021-05-17 14:50:00,71.93,72.08,71.91,72.07,35429.0,67.7074,67.8486,67.6886,67.8392,35429.0
2021-05-17 14:55:00,72.08,72.16,72.0,72.15,38037.0,67.8486,67.9239,67.7733,67.9145,38037.0
2021-05-17 15:00:00,72.16,72.18,72.12,72.12,54228.0,67.9239,67.9427,67.8862,67.8862,54228.0
2021-05-17 15:05:00,72.12,72.15,72.05,72.12,45244.0,67.8862,67.9145,67.8203,67.8862,45244.0
2021-05-17 15:10:00,72.12,72.17,72.05,72.05,75955.0,67.8862,67.9333,67.8203,67.8203,75955.0
2021-05-17 15:15:00,72.04,72.08,71.93,71.98,77433.0,67.8109,67.8486,67.7074,67.7545,77433.0
2021-05-17 15:20:00,71.98,72.07,71.97,72.04,36179.0,67.7545,67.8392,67.745,67.8109,36179.0
2021-05-17 15:25:00,72.03,72.11,72.02,72.06,56272.0,67.8015,67.8768,67.7921,67.8298,56272.0
2021-05-17 15:30:00,72.06,72.13,72.03,72.1,71523.0,67.8298,67.8956,67.8015,67.8674,71523.0
2021-05-17 15:35:00,72.1,72.1,71.96,72.01,71208.0,67.8674,67.8674,67.7356,67.7827,71208.0
2021-05-17 15:40:00,72.01,72.15,72.0,72.15,91369.0,67.7827,67.9145,67.7733,67.9145,91369.0
2021-05-17 15:45:00,72.14,72.19,72.07,72.09,127340.0,67.9051,67.9521,67.8392,67.858,127340.0
2021-05-17 15:50:00,72.09,72.19,72.08,72.17,136170.0,67.858,67.9521,67.8486,67.9333,136170.0
2021-05-17 15:55:00,72.17,72.21,71.95,72.02,448994.0,67.9333,67.971,67.7262,67.7921,448994.0
2021-05-18 09:30:00,72.2,72.47,72.07,72.2,270532.0,67.9615,68.2157,67.8392,67.9615,270532.0
2021-05-18 09:35:00,72.2,72.4,71.92,72.25,254413.0,67.9615,68.1498,67.698,68.0086,254413.0
2021-05-18 09:40:00,72.26,72.31,72.1,72.3,113286.0,68.018,68.0651,67.8674,68.0557,113286.0
2021-05-18 09:45:00,72.32,72.6,72.29,72.59,119966.0,68.0745,68.3381,68.0463,68.3286,119966.0
2021-05-18 09:50:00,72.6,72.81,72.56,72.63,111909.0,68.3381,68.5357,68.3004,68.3663,111909.0
2021-05-18 09:55:00,72.65,72.68,72.36,72.44,66418.0,68.3851,68.4134,68.1121,68.1874,66418.0
2021-05-18 10:00:00,72.45,72.46,72.18,72.24,146929.0,68.1969,68.2063,67.9427,67.9992,146929.0
2021-05-18 10:05:00,72.24,72.5,72.24,72.5,32770.0,67.9992,68.2439,67.9992,68.2439,32770.0
2021-05-18 10:10:00,72.5,72.61,72.47,72.52,46733.0,68.2439,68.3475,68.2157,68.2628,46733.0
2021-05-18 10:15:00,72.52,72.63,72.41,72.44,53480.0,68.2628,68.3663,68.1592,68.1874,53480.0
2021-05-18 10:20:00,72.46,72.48,72.34,72.45,85735.0,68.2063,68.2251,68.0933,68.1969,85735.0
2021-05-18 10:25:00,72.44,72.56,72.44,72.49,38022.0,68.1874,68.3004,68.1874,68.2345,38022.0
2021-05-18 10:30:00,72.5,72.5,72.26,72.34,63247.0,68.2439,68.2439,68.018,68.0933,63247.0
2021-05-18 10:35:00,72.34,72.39,72.09,72.11,84960.0,68.0933,68.1404,67.858,67.8768,84960.0
2021-05-18 10:40:00,72.11,72.18,71.93,71.96,68388.0,67.8768,67.9427,67.7074,67.7356,68388.0
2021-05-18 10:45:00,71.97,72.06,71.85,71.98,187536.0,67.745,67.8298,67.6321,67.7545,187536.0
2021-05-18 10:50:00,71.96,72.05,71.83,71.84,77922.0,67.7356,67.8203,67.6133,67.6227,77922.0
2021-05-18 10:55:00,71.85,71.87,71.69,71.81,184368.0,67.6321,67.6509,67.4815,67.5944,184368.0
2021-05-18 11:00:00,71.82,71.83,71.66,71.73,159453.0,67.6038,67.6133,67.4532,67.5191,159453.0
2021-05-18 11:05:00,71.71,71.71,71.53,71.66,63290.0,67.5003,67.5003,67.3309,67.4532,63290.0
2021-05-18 11:10:00,71.66,71.81,71.61,71.62,65721.0,67.4532,67.5944,67.4062,67.4156,65721.0
2021-05-18 11:15:00,71.62,71.75,71.57,71.63,82300.0,67.4156,67.538,67.3685,67.425,82300.0
2021-05-18 11:20:00,71.63,71.72,71.56,71.61,63281.0,67.425,67.5097,67.3591,67.4062,63281.0
2021-05-18 11:25:00,71.6,71.6,71.28,71.32,84543.0,67.3968,67.3968,67.0955,67.1332,84543.0
2021-05-18 11:30:00,71.32,71.34,71.12,71.17,97116.0,67.1332,67.152,66.9449,66.992,97116.0
2021-05-18 11:35:00,71.18,71.35,71.14,71.33,77696.0,67.0014,67.1614,66.9638,67.1426,77696.0
2021-05-18 11:40:00,71.33,71.51,71.3,71.42,40993.0,67.1426,67.312,67.1144,67.2273,40993.0
2021-05-18 11:45:00,71.42,71.44,71.32,71.33,43642.0,67.2273,67.2462,67.1332,67.1426,43642.0
2021-05-18 11:50:00,71.3,71.32,71.13,71.13,51230.0,67.1144,67.1332,66.9544,66.9544,51230.0
2021-05-18 11:55:00,71.13,71.25,71.11,71.22,74272.0,66.9544,67.0673,66.9355,67.0391,74272.0
2021-05-18 12:00:00,71.23,71.33,71.21,71.27,74308.0,67.0485,67.1426,67.0297,67.0861,74308.0
2021-05-18 12:05:00,71.27,71.33,71.24,71.27,60460.0,67.0861,67.1426,67.0579,67.0861,60460.0
2021-05-18 12:10:00,71.26,71.35,71.24,71.27,72328.0,67.0767,67.1614,67.0579,67.0861,72328.0
2021-05-18 12:15:00,71.27,71.35,71.24,71.31,48859.0,67.0861,67.1614,67.0579,67.1238,48859.0
2021-05-18 12:20:00,71.32,71.35,71.24,71.28,144835.0,67.1332,67.1614,67.0579,67.0955,144835.0
2021-05-18 12:25:00,71.29,71.29,71.23,71.25,49051.0,67.105,67.105,67.0485,67.0673,49051.0
2021-05-18 12:30:00,71.26,71.33,71.17,71.33,79995.0,67.0767,67.1426,66.992,67.1426,79995.0
2021-05-18 12:35:00,71.32,71.37,71.25,71.25,61272.0,67.1332,67.1803,67.0673,67.0673,61272.0
2021-05-18 12:40:00,71.25,71.32,71.19,71.25,54805.0,67.0673,67.1332,67.0108,67.0673,54805.0
2021-05-18 12:45:00,71.24,71.28,71.2,71.27,78378.0,67.0579,67.0955,67.0202,67.0861,78378.0
2021-05-18 12:50:00,71.27,71.41,71.27,71.33,44977.0,67.0861,67.2179,67.0861,67.1426,44977.0
2021-05-18 12:55:00,71.33,71.38,71.3,71.35,37521.0,67.1426,67.1897,67.1144,67.1614,37521.0
2021-05-18 13:00:00,71.34,71.42,71.3,71.31,40260.0,67.152,67.2273,67.1144,67.1238,40260.0
2021-05-18 13:05:00,71.32,71.34,71.22,71.28,29692.0,67.1332,67.152,67.0391,67.0955,29692.0
2021-05-18 13:10:00,71.29,71.34,71.26,71.31,29169.0,67.105,67.152,67.0767,67.1238,29169.0
2021-05-18 13:15:00,71.31,71.34,71.3,71.31,26794.0,67.1238,67.152,67.1144,67.1238,26794.0
2021-05-18 13:20:00,71.31,71.32,71.24,71.27,37830.0,67.1238,67.1332,67.0579,67.0861,37830.0
2021-05-18 13:25:00,71.26,71.34,71.26,71.31,32827.0,67.0767,67.152,67.0767,67.1238,32827.0
2021-05-18 13:30:00,71.3,71.41,71.29,71.39,61479.0,67.1144,67.2179,67.105,67.1991,61479.0
2021-05-18 13:35:00,71.38,71.38,71.26,71.29,29074.0,67.1897,67.1897,67.0767,67.105,29074.0
2021-05-18 13:40:00,71.29,71.3,71.19,71.23,23204.0,67.105,67.1144,67.0108,67.0485,23204.0
2021-05-18 13:45:00,71.23,71.31,71.13,71.16,51913.0,67.0485,67.1238,66.9544,66.9826,51913.0
2021-05-18 13:50:00,71.16,71.18,71.1,71.12,29777.0,66.9826,67.0014,66.9261,66.9449,29777.0
2021-05-18 13:55:00,71.13,71.15,71.04,71.09,36905.0,66.9544,66.9732,66.8696,66.9167,36905.0
2021-05-18 14:00:00,71.08,71.1,70.96,71.02,95664.0,66.9073,66.9261,66.7943,66.8508,95664.0
2021-05-18 14:05:00,71.03,71.09,70.97,70.98,95500.0,66.8602,66.9167,66.8037,66.8132,95500.0
2021-05-18 14:10:00,70.97,71.01,70.95,71.0,45363.0,66.8037,66.8414,66.7849,66.832,45363.0
2021-05-18 14:15:00,71.0,71.09,70.97,71.06,84865.0,66.832,66.9167,66.8037,66.8885,84865.0
2021-05-18 14:20:00,71.06,71.08,71.0,71.02,63959.0,66.8885,66.9073,66.832,66.8508,63959.0
2021-05-18 14:25:00,71.02,71.06,71.0,71.02,47222.0,66.8508,66.8885,66.832,66.8508,47222.0
2021-05-18 14:30:00,71.02,71.11,71.02,71.05,42590.0,66.8508,66.9355,66.8508,66.879,42590.0
2021-05-18 14:35:00,71.05,71.12,71.01,71.06,57083.0,66.879,66.9449,66.8414,66.8885,57083.0
2021-05-18 14:40:00,71.06,71.19,71.03,71.18,41710.0,66.8885,67.0108,66.8602,67.0014,41710.0
2021-05-18 14:45:00,71.19,71.22,71.11,71.22,52435.0,67.0108,67.0391,66.9355,67.0391,52435.0
2021-05-18 14:50:00,71.22,71.3,71.21,71.27,54593.0,67.0391,67.1144,67.0297,67.0861,54593.0
2021-05-18 14:55:00,71.27,71.5,71.26,71.44,109019.0,67.0861,67.3026,67.0767,67.2462,109019.0
2021-05-18 15:00:00,71.44,71.49,71.37,71.48,38850.0,67.2462,67.2932,67.1803,67.2838,38850.0
2021-05-18 15:05:00,71.49,71.53,71.46,71.51,28655.0,67.2932,67.3309,67.265,67.312,28655.0
2021-05-18 15:10:00,71.52,71.59,71.41,71.42,46107.0,67.3215,67.3873,67.2179,67.2273,46107.0
2021-05-18 15:15:00,71.42,71.54,71.4,71.47,53244.0,67.2273,67.3403,67.2085,67.2744,53244.0
2021-05-18 15:20:00,71.48,71.5,71.41,71.49,36147.0,67.2838,67.3026,67.2179,67.2932,36147.0
2021-05-18 15:25:00,71.5,71.55,71.48,71.55,30911.0,67.3026,67.3497,67.2838,67.3497,30911.0
2021-05-18 15:30:00,71.55,71.66,71.51,71.59,74606.0,67.3497,67.4532,67.312,67.3873,74606.0
2021-05-18 15:35:00,71.58,71.61,71.52,71.52,100308.0,67.3779,67.4062,67.3215,67.3215,100308.0
2021-05-18 15:40:00,71.53,71.64,71.5,71.63,113228.0,67.3309,67.4344,67.3026,67.425,113228.0
2021-05-18 15:45:00,71.64,71.66,71.36,71.42,88040.0,67.4344,67.4532,67.1709,67.2273,88040.0
2021-05-18 15:50:00,71.43,71.45,71.23,71.26,186561.0,67.2367,67.2556,67.0485,67.0767,186561.0
2021-05-18 15:55:00,71.26,71.32,71.07,71.09,324574.0,67.0767,67.1332,66.8979,66.9167,324574.0
2021-05-19 09:30:00,70.16,70.16,68.5,68.7,301088.0,66.0413,66.0413,64.4787,64.667,301088.0
2021-05-19 09:35:00,68.74,68.74,67.93,68.64,221073.0,64.7047,64.7047,63.9422,64.6105,221073.0
2021-05-19 09:40:00,68.64,68.98,68.61,68.84,226143.0,64.6105,64.9306,64.5823,64.7988,226143.0
2021-05-19 09:45:00,68.84,68.95,68.61,68.9,266928.0,64.7988,64.9023,64.5823,64.8553,266928.0
2021-05-19 09:50:00,68.91,68.93,68.46,68.59,176350.0,64.8647,64.8835,64.4411,64.5635,176350.0
2021-05-19 09:55:00,68.61,68.75,68.46,68.5,125890.0,64.5823,64.7141,64.4411,64.4787,125890.0
2021-05-19 10:00:00,68.51,68.6,68.09,68.09,128684.0,64.4882,64.5729,64.0928,64.0928,128684.0
2021-05-19 10:05:00,68.1,68.24,68.0,68.04,271942.0,64.1022,64.234,64.0081,64.0457,271942.0
2021-05-19 10:10:00,68.02,68.44,67.98,68.41,173468.0,64.0269,64.4223,63.9893,64.394,173468.0
2021-05-19 10:15:00,68.42,68.42,68.13,68.3,253195.0,64.4034,64.4034,64.1305,64.2905,253195.0
2021-05-19 10:20:00,68.3,68.47,68.15,68.27,243227.0,64.2905,64.4505,64.1493,64.2622,243227.0
2021-05-19 10:25:00,68.25,68.45,68.12,68.43,151109.0,64.2434,64.4317,64.1211,64.4129,151109.0
2021-05-19 10:30:00,68.43,68.56,68.18,68.3,164630.0,64.4129,64.5352,64.1775,64.2905,164630.0
2021-05-19 10:35:00,68.29,68.44,67.77,67.79,109253.0,64.2811,64.4223,63.7916,63.8104,109253.0
2021-05-19 10:40:00,67.77,67.83,67.65,67.78,127966.0,63.7916,63.8481,63.6786,63.801,127966.0
2021-05-19 10:45:00,67.78,67.96,67.65,67.76,179696.0,63.801,63.9704,63.6786,63.7822,179696.0
2021-05-19 10:50:00,67.75,67.97,67.68,67.87,98238.0,63.7728,63.9799,63.7069,63.8857,98238.0
2021-05-19 10:55:00,67.89,68.03,67.84,67.93,142261.0,63.9046,64.0363,63.8575,63.9422,142261.0
2021-05-19 11:00:00,67.93,68.11,67.82,67.88,176356.0,63.9422,64.1116,63.8387,63.8951,176356.0
2021-05-19 11:05:00,67.87,68.12,67.76,68.04,89719.0,63.8857,64.1211,63.7822,64.0457,89719.0
2021-05-19 11:10:00,68.03,68.31,67.94,68.26,141709.0,64.0363,64.2999,63.9516,64.2528,141709.0
2021-05-19 11:15:00,68.25,68.37,68.17,68.27,158640.0,64.2434,64.3564,64.1681,64.2622,158640.0
2021-05-19 11:20:00,68.27,68.61,68.24,68.59,121790.0,64.2622,64.5823,64.234,64.5635,121790.0
2021-05-19 11:25:00,68.58,68.71,68.58,68.69,167162.0,64.554,64.6764,64.554,64.6576,167162.0
2021-05-19 11:30:00,68.7,68.78,68.62,68.74,176489.0,64.667,64.7423,64.5917,64.7047,176489.0
2021-05-19 11:35:00,68.74,68.81,68.67,68.74,138099.0,64.7047,64.7705,64.6388,64.7047,138099.0
2021-05-19 11:40:00,68.74,69.08,68.74,69.06,138950.0,64.7047,65.0247,64.7047,65.0059,138950.0
2021-05-19 11:45:00,69.07,69.07,68.78,68.8,95083.0,65.0153,65.0153,64.7423,64.7611,95083.0
2021-05-19 11:50:00,68.81,68.87,68.72,68.84,94196.0,64.7705,64.827,64.6858,64.7988,94196.0
2021-05-19 11:55:00,68.83,68.95,68.77,68.95,64946.0,64.7894,64.9023,64.7329,64.9023,64946.0
2021-05-19 12:00:00,68.94,69.0,68.87,69.0,72885.0,64.8929,64.9494,64.827,64.9494,72885.0
2021-05-19 12:05:00,69.0,69.14,68.96,69.12,88772.0,64.9494,65.0812,64.9117,65.0623,88772.0
2021-05-19 12:10:00,69.12,69.42,69.11,69.39,168831.0,65.0623,65.3447,65.0529,65.3165,168831.0
2021-05-19 12:15:00,69.38,69.43,69.24,69.31,93077.0,65.3071,65.3541,65.1753,65.2412,93077.0
2021-05-19 12:20:00,69.31,69.36,69.27,69.29,77500.0,65.2412,65.2883,65.2035,65.2224,77500.0
2021-05-19 12:25:00,69.27,69.28,68.94,68.99,64246.0,65.2035,65.213,64.8929,64.94,64246.0
2021-05-19 12:30:00,68.98,69.05,68.9,68.97,59410.0,64.9306,64.9965,64.8553,64.9212,59410.0
2021-05-19 12:35:00,68.97,69.07,68.83,68.89,140267.0,64.9212,65.0153,64.7894,64.8459,140267.0
2021-05-19 12:40:00,68.87,68.89,68.74,68.77,104962.0,64.827,64.8459,64.7047,64.7329,104962.0
2021-05-19 12:45:00,68.77,68.86,68.7,68.81,81116.0,64.7329,64.8176,64.667,64.7705,81116.0
2021-05-19 12:50:00,68.81,68.85,68.7,68.72,335352.0,64.7705,64.8082,64.667,64.6858,335352.0
2021-05-19 12:55:00,68.73,68.77,68.47,68.47,89509.0,64.6952,64.7329,64.4505,64.4505,89509.0
2021-05-19 13:00:00,68.47,68.51,68.31,68.33,113670.0,64.4505,64.4882,64.2999,64.3187,113670.0
2021-05-19 13:05:00,68.32,68.44,68.21,68.22,119205.0,64.3093,64.4223,64.2058,64.2152,119205.0
2021-05-19 13:10:00,68.19,68.32,68.16,68.24,89858.0,64.1869,64.3093,64.1587,64.234,89858.0
2021-05-19 13:15:00,68.25,68.34,68.23,68.31,114985.0,64.2434,64.3281,64.2246,64.2999,114985.0
2021-05-19 13:20:00,68.31,68.4,68.2,68.2,115121.0,64.2999,64.3846,64.1964,64.1964,115121.0
2021-05-19 13:25:00,68.18,68.24,67.93,68.0,79305.0,64.1775,64.234,63.9422,64.0081,79305.0
2021-05-19 13:30:00,68.01,68.02,67.86,67.86,79713.0,64.0175,64.0269,63.8763,63.8763,79713.0
2021-05-19 13:35:00,67.86,67.94,67.82,67.93,57986.0,63.8763,63.9516,63.8387,63.9422,57986.0
2021-05-19 13:40:00,67.92,67.92,67.71,67.72,41960.0,63.9328,63.9328,63.7351,63.7445,41960.0
2021-05-19 13:45:00,67.7,67.88,67.7,67.77,153830.0,63.7257,63.8951,63.7257,63.7916,153830.0
2021-05-19 13:50:00,67.77,67.94,67.64,67.92,102090.0,63.7916,63.9516,63.6692,63.9328,102090.0
2021-05-19 13:55:00,67.9,67.98,67.82,67.83,125552.0,63.914,63.9893,63.8387,63.8481,125552.0
2021-05-19 14:00:00,67.83,67.96,67.54,67.57,100640.0,63.8481,63.9704,63.5751,63.6033,100640.0
2021-05-19 14:05:00,67.57,67.68,67.34,67.56,120575.0,63.6033,63.7069,63.3868,63.5939,120575.0
2021-05-19 14:10:00,67.55,67.58,67.37,67.39,61930.0,63.5845,63.6128,63.4151,63.4339,61930.0
2021-05-19 14:15:00,67.38,67.39,66.74,66.95,353772.0,63.4245,63.4339,62.8221,63.0197,353772.0
2021-05-19 14:20:00,66.94,67.18,66.94,66.97,321533.0,63.0103,63.2362,63.0103,63.0386,321533.0
2021-05-19 14:25:00,66.96,67.04,66.85,67.04,219646.0,63.0291,63.1045,62.9256,63.1045,219646.0
2021-05-19 14:30:00,67.04,67.47,66.99,67.13,291859.0,63.1045,63.5092,63.0574,63.1892,291859.0
2021-05-19 14:35:00,67.13,67.2,66.77,66.81,260615.0,63.1892,63.2551,62.8503,62.888,260615.0
2021-05-19 14:40:00,66.81,66.95,66.76,66.77,119356.0,62.888,63.0197,62.8409,62.8503,119356.0
2021-05-19 14:45:00,66.77,67.13,66.72,67.12,163708.0,62.8503,63.1892,62.8032,63.1798,163708.0
2021-05-19 14:50:00,67.11,67.16,66.99,67.05,162896.0,63.1703,63.2174,63.0574,63.1139,162896.0
2021-05-19 14:55:00,67.05,67.08,66.78,66.88,162931.0,63.1139,63.1421,62.8597,62.9538,162931.0
2021-05-19 15:00:00,66.86,66.91,66.55,66.55,137040.0,62.935,62.9821,62.6432,62.6432,137040.0
2021-05-19 15:05:00,66.56,66.89,66.56,66.87,158111.0,62.6526,62.9633,62.6526,62.9444,158111.0
2021-05-19 15:10:00,66.86,66.99,66.71,66.71,114307.0,62.935,63.0574,62.7938,62.7938,114307.0
2021-05-19 15:15:00,66.69,66.76,66.54,66.6,109191.0,62.775,62.8409,62.6338,62.6903,109191.0
2021-05-19 15:20:00,66.59,66.85,66.56,66.79,164227.0,62.6809,62.9256,62.6526,62.8691,164227.0
2021-05-19 15:25:00,66.79,67.08,66.78,66.94,203080.0,62.8691,63.1421,62.8597,63.0103,203080.0
2021-05-19 15:30:00,66.94,66.97,66.51,66.53,642674.0,63.0103,63.0386,62.6056,62.6244,642674.0
2021-05-19 15:35:00,66.53,66.77,66.43,66.77,406318.0,62.6244,62.8503,62.5303,62.8503,406318.0
2021-05-19 15:40:00,66.77,66.97,66.75,66.92,354852.0,62.8503,63.0386,62.8315,62.9915,354852.0
2021-05-19 15:45:00,66.92,67.2,66.92,67.11,304703.0,62.9915,63.2551,62.9915,63.1703,304703.0
2021-05-19 15:50:00,67.1,67.22,67.03,67.17,410782.0,63.1609,63.2739,63.095,63.2268,410782.0
2021-05-19 15:55:00,67.17,67.4,67.12,67.39,803824.0,63.2268,63.4433,63.1798,63.4339,803824.0
2021-05-20 09:30:00,68.0,68.56,68.0,68.37,264333.0,64.0081,64.5352,64.0081,64.3564,264333.0
2021-05-20 09:35:00,68.38,68.75,68.07,68.09,319337.0,64.3658,64.7141,64.074,64.0928,319337.0
2021-05-20 09:40:00,68.09,68.14,67.93,68.0,140542.0,64.0928,64.1399,63.9422,64.0081,140542.0
2021-05-20 09:45:00,68.0,68.11,67.95,68.0,86512.0,64.0081,64.1116,63.961,64.0081,86512.0
2021-05-20 09:50:00,68.0,68.07,67.85,68.01,175574.0,64.0081,64.074,63.8669,64.0175,175574.0
2021-05-20 09:55:00,68.02,68.22,67.96,67.97,124864.0,64.0269,64.2152,63.9704,63.9799,124864.0
2021-05-20 10:00:00,67.96,68.1,67.89,68.02,189367.0,63.9704,64.1022,63.9046,64.0269,189367.0
2021-05-20 10:05:00,68.01,68.07,67.69,67.71,137676.0,64.0175,64.074,63.7163,63.7351,137676.0
2021-05-20 10:10:00,67.71,67.8,67.58,67.67,83470.0,63.7351,63.8198,63.6128,63.6975,83470.0
2021-05-20 10:15:00,67.66,67.7,67.62,67.64,87371.0,63.6881,63.7257,63.6504,63.6692,87371.0
2021-05-20 10:20:00,67.64,67.65,67.3,67.31,140526.0,63.6692,63.6786,63.3492,63.3586,140526.0
2021-05-20 10:25:00,67.28,67.39,67.17,67.19,216180.0,63.3304,63.4339,63.2268,63.2456,216180.0
2021-05-20 10:30:00,67.18,67.2,67.04,67.12,120173.0,63.2362,63.2551,63.1045,63.1798,120173.0
2021-05-20 10:35:00,67.12,67.19,67.06,67.13,290094.0,63.1798,63.2456,63.1233,63.1892,290094.0
2021-05-20 10:40:00,67.14,67.14,66.94,67.09,251595.0,63.1986,63.1986,63.0103,63.1515,251595.0
2021-05-20 10:45:00,67.09,67.32,67.08,67.23,105879.0,63.1515,63.368,63.1421,63.2833,105879.0
2021-05-20 10:50:00,67.22,67.25,67.04,67.07,110651.0,63.2739,63.3021,63.1045,63.1327,110651.0
2021-05-20 10:55:00,67.06,67.07,66.88,67.01,89119.0,63.1233,63.1327,62.9538,63.0762,89119.0
2021-05-20 11:00:00,67.02,67.15,66.87,67.15,97264.0,63.0856,63.208,62.9444,63.208,97264.0
2021-05-20 11:05:00,67.14,67.38,67.13,67.21,147387.0,63.1986,63.4245,63.1892,63.2645,147387.0
2021-05-20 11:10:00,67.22,67.34,67.17,67.24,67980.0,63.2739,63.3868,63.2268,63.2927,67980.0
2021-05-20 11:15:00,67.24,67.27,67.06,67.06,58723.0,63.2927,63.321,63.1233,63.1233,58723.0
2021-05-20 11:20:00,67.06,67.25,67.06,67.25,55564.0,63.1233,63.3021,63.1233,63.3021,55564.0
2021-05-20 11:25:00,67.25,67.34,67.18,67.22,178780.0,63.3021,63.3868,63.2362,63.2739,178780.0
2021-05-20 11:30:00,67.22,67.32,67.21,67.22,77829.0,63.2739,63.368,63.2645,63.2739,77829.0
2021-05-20 11:35:00,67.21,67.4,67.2,67.29,102330.0,63.2645,63.4433,63.2551,63.3398,102330.0
2021-05-20 11:40:00,67.3,67.31,67.21,67.23,60649.0,63.3492,63.3586,63.2645,63.2833,60649.0
2021-05-20 11:45:00,67.23,67.43,67.21,67.42,57951.0,63.2833,63.4716,63.2645,63.4621,57951.0
2021-05-20 11:50:00,67.42,67.52,67.39,67.4,81478.0,63.4621,63.5563,63.4339,63.4433,81478.0
2021-05-20 11:55:00,67.39,67.46,67.3,67.34,116094.0,63.4339,63.4998,63.3492,63.3868,116094.0
2021-05-20 12:00:00,67.35,67.47,67.3,67.47,93286.0,63.3963,63.5092,63.3492,63.5092,93286.0
2021-05-20 12:05:00,67.47,67.63,67.38,67.61,103227.0,63.5092,63.6598,63.4245,63.641,103227.0
2021-05-20 12:10:00,67.61,67.65,67.46,67.53,160352.0,63.641,63.6786,63.4998,63.5657,160352.0
2021-05-20 12:15:00,67.54,67.58,67.37,67.39,48472.0,63.5751,63.6128,63.4151,63.4339,48472.0
2021-05-20 12:20:00,67.39,67.54,67.39,67.47,68178.0,63.4339,63.5751,63.4339,63.5092,68178.0
2021-05-20 12:25:00,67.47,67.51,67.33,67.34,37010.0,63.5092,63.5469,63.3774,63.3868,37010.0
2021-05-20 12:30:00,67.34,67.38,67.32,67.33,36054.0,63.3868,63.4245,63.368,63.3774,36054.0
2021-05-20 12:35:00,67.34,67.35,67.24,67.32,57329.0,63.3868,63.3963,63.2927,63.368,57329.0
2021-05-20 12:40:00,67.33,67.37,67.21,67.21,72317.0,63.3774,63.4151,63.2645,63.2645,72317.0
2021-05-20 12:45:00,67.22,67.42,67.21,67.39,37210.0,63.2739,63.4621,63.2645,63.4339,37210.0
2021-05-20 12:50:00,67.39,67.56,67.38,67.55,32206.0,63.4339,63.5939,63.4245,63.5845,32206.0
2021-05-20 12:55:00,67.55,67.59,67.5,67.51,52587.0,63.5845,63.6222,63.5374,63.5469,52587.0
2021-05-20 13:00:00,67.51,67.55,67.49,67.55,29147.0,63.5469,63.5845,63.528,63.5845,29147.0
2021-05-20 13:05:00,67.55,67.74,67.54,67.62,55555.0,63.5845,63.7634,63.5751,63.6504,55555.0
2021-05-20 13:10:00,67.62,67.72,67.61,67.7,37496.0,63.6504,63.7445,63.641,63.7257,37496.0
2021-05-20 13:15:00,67.7,67.79,67.68,67.72,44806.0,63.7257,63.8104,63.7069,63.7445,44806.0
2021-05-20 13:20:00,67.72,67.77,67.67,67.67,47789.0,63.7445,63.7916,63.6975,63.6975,47789.0
2021-05-20 13:25:00,67.66,67.7,67.61,67.7,48550.0,63.6881,63.7257,63.641,63.7257,48550.0
2021-05-20 13:30:00,67.71,67.77,67.69,67.73,43338.0,63.7351,63.7916,63.7163,63.7539,43338.0
2021-05-20 13:35:00,67.73,67.84,67.72,67.78,43763.0,63.7539,63.8575,63.7445,63.801,43763.0
2021-05-20 13:40:00,67.78,67.81,67.7,67.75,41643.0,63.801,63.8293,63.7257,63.7728,41643.0
2021-05-20 13:45:00,67.75,67.76,67.63,67.65,66723.0,63.7728,63.7822,63.6598,63.6786,66723.0
2021-05-20 13:50:00,67.66,67.67,67.45,67.48,68317.0,63.6881,63.6975,63.4904,63.5186,68317.0
2021-05-20 13:55:00,67.47,67.56,67.42,67.54,52241.0,63.5092,63.5939,63.4621,63.5751,52241.0
2021-05-20 14:00:00,67.54,67.61,67.46,67.47,62739.0,63.5751,63.641,63.4998,63.5092,62739.0
2021-05-20 14:05:00,67.47,67.58,67.46,67.52,56514.0,63.5092,63.6128,63.4998,63.5563,56514.0
2021-05-20 14:10:00,67.52,67.6,67.5,67.6,33841.0,63.5563,63.6316,63.5374,63.6316,33841.0
2021-05-20 14:15:00,67.59,67.61,67.48,67.48,41892.0,63.6222,63.641,63.5186,63.5186,41892.0
2021-05-20 14:20:00,67.48,67.48,67.31,67.35,42483.0,63.5186,63.5186,63.3586,63.3963,42483.0
2021-05-20 14:25:00,67.35,67.51,67.31,67.51,37471.0,63.3963,63.5469,63.3586,63.5469,37471.0
2021-05-20 14:30:00,67.52,67.55,67.48,67.52,49601.0,63.5563,63.5845,63.5186,63.5563,49601.0
2021-05-20 14:35:00,67.52,67.64,67.49,67.51,45363.0,63.5563,63.6692,63.528,63.5469,45363.0
2021-05-20 14:40:00,67.51,67.57,67.47,67.48,52508.0,63.5469,63.6033,63.5092,63.5186,52508.0
2021-05-20 14:45:00,67.49,67.56,67.43,67.56,62919.0,63.528,63.5939,63.4716,63.5939,62919.0
2021-05-20 14:50:00,67.55,67.74,67.55,67.72,65485.0,63.5845,63.7634,63.5845,63.7445,65485.0
2021-05-20 14:55:00,67.72,67.75,67.63,67.7,55161.0,63.7445,63.7728,63.6598,63.7257,55161.0
2021-05-20 15:00:00,67.69,67.76,67.63,67.75,60033.0,63.7163,63.7822,63.6598,63.7728,60033.0
2021-05-20 15:05:00,67.76,67.76,67.66,67.7,55434.0,63.7822,63.7822,63.6881,63.7257,55434.0
2021-05-20 15:10:00,67.7,67.8,67.69,67.78,73711.0,63.7257,63.8198,63.7163,63.801,73711.0
2021-05-20 15:15:00,67.78,67.8,67.68,67.69,64338.0,63.801,63.8198,63.7069,63.7163,64338.0
2021-05-20 15:20:00,67.7,67.77,67.63,67.75,110087.0,63.7257,63.7916,63.6598,63.7728,110087.0
2021-05-20 15:25:00,67.75,67.9,67.75,67.84,114095.0,63.7728,63.914,63.7728,63.8575,114095.0
2021-05-20 15:30:00,67.84,67.85,67.67,67.68,123213.0,63.8575,63.8669,63.6975,63.7069,123213.0
2021-05-20 15:35:00,67.67,67.74,67.65,67.67,138710.0,63.6975,63.7634,63.6786,63.6975,138710.0
2021-05-20 15:40:00,67.67,67.69,67.57,67.64,126805.0,63.6975,63.7163,63.6033,63.6692,126805.0
2021-05-20 15:45:00,67.64,67.69,67.48,67.49,199482.0,63.6692,63.7163,63.5186,63.528,199482.0
2021-05-20 15:50:00,67.49,67.56,67.41,67.52,360950.0,63.528,63.5939,63.4527,63.5563,360950.0
2021-05-20 15:55:00,67.51,67.51,67.31,67.37,593956.0,63.5469,63.5469,63.3586,63.4151,593956.0
2021-05-21 09:30:00,68.03,68.14,67.8,68.11,287651.0,64.0363,64.1399,63.8198,64.1116,287651.0
2021-05-21 09:35:00,68.11,68.34,67.92,68.16,98447.0,64.1116,64.3281,63.9328,64.1587,98447.0
2021-05-21 09:40:00,68.15,68.32,68.14,68.19,85428.0,64.1493,64.3093,64.1399,64.1869,85428.0
2021-05-21 09:45:00,68.17,68.29,68.1,68.13,56207.0,64.1681,64.2811,64.1022,64.1305,56207.0
2021-05-21 09:50:00,68.13,68.14,68.01,68.01,52886.0,64.1305,64.1399,64.0175,64.0175,52886.0
2021-05-21 09:55:00,68.01,68.22,68.01,68.15,70844.0,64.0175,64.2152,64.0175,64.1493,70844.0
2021-05-21 10:00:00,68.15,68.15,67.93,67.93,65368.0,64.1493,64.1493,63.9422,63.9422,65368.0
2021-05-21 10:05:00,67.93,67.98,67.74,67.77,71524.0,63.9422,63.9893,63.7634,63.7916,71524.0
2021-05-21 10:10:00,67.78,67.85,67.56,67.57,104714.0,63.801,63.8669,63.5939,63.6033,104714.0
2021-05-21 10:15:00,67.57,67.63,67.53,67.6,68580.0,63.6033,63.6598,63.5657,63.6316,68580.0
2021-05-21 10:20:00,67.59,67.64,67.32,67.33,82045.0,63.6222,63.6692,63.368,63.3774,82045.0
2021-05-21 10:25:00,67.34,67.38,67.2,67.29,148169.0,63.3868,63.4245,63.2551,63.3398,148169.0
2021-05-21 10:30:00,67.3,67.55,67.3,67.53,62575.0,63.3492,63.5845,63.3492,63.5657,62575.0
2021-05-21 10:35:00,67.53,67.65,67.27,67.28,84825.0,63.5657,63.6786,63.321,63.3304,84825.0
2021-05-21 10:40:00,67.27,67.31,67.17,67.2,80866.0,63.321,63.3586,63.2268,63.2551,80866.0
2021-05-21 10:45:00,67.2,67.25,67.13,67.25,70605.0,63.2551,63.3021,63.1892,63.3021,70605.0
2021-05-21 10:50:00,67.25,67.29,67.18,67.19,74731.0,63.3021,63.3398,63.2362,63.2456,74731.0
2021-05-21 10:55:00,67.19,67.37,67.19,67.31,36453.0,63.2456,63.4151,63.2456,63.3586,36453.0
2021-05-21 11:00:00,67.32,67.42,67.25,67.27,45722.0,63.368,63.4621,63.3021,63.321,45722.0
2021-05-21 11:05:00,67.27,67.35,67.07,67.07,54061.0,63.321,63.3963,63.1327,63.1327,54061.0
2021-05-21 11:10:00,67.07,67.17,67.03,67.08,97492.0,63.1327,63.2268,63.095,63.1421,97492.0
2021-05-21 11:15:00,67.08,67.11,67.0,67.11,76069.0,63.1421,63.1703,63.0668,63.1703,76069.0
2021-05-21 11:20:00,67.12,67.16,67.06,67.14,72726.0,63.1798,63.2174,63.1233,63.1986,72726.0
2021-05-21 11:25:00,67.14,67.2,67.09,67.14,118472.0,63.1986,63.2551,63.1515,63.1986,118472.0
2021-05-21 11:30:00,67.15,67.19,67.12,67.12,86338.0,63.208,63.2456,63.1798,63.1798,86338.0
2021-05-21 11:35:00,67.13,67.14,66.91,66.91,96961.0,63.1892,63.1986,62.9821,62.9821,96961.0
2021-05-21 11:40:00,66.91,67.07,66.9,66.98,56967.0,62.9821,63.1327,62.9727,63.048,56967.0
2021-05-21 11:45:00,66.98,67.0,66.95,66.98,52065.0,63.048,63.0668,63.0197,63.048,52065.0
2021-05-21 11:50:00,66.98,67.02,66.94,66.96,78528.0,63.048,63.0856,63.0103,63.0291,78528.0
2021-05-21 11:55:00,66.97,67.0,66.9,66.98,27579.0,63.0386,63.0668,62.9727,63.048,27579.0
2021-05-21 12:00:00,66.98,67.05,66.97,67.05,35510.0,63.048,63.1139,63.0386,63.1139,35510.0
2021-05-21 12:05:00,67.04,67.05,66.78,66.81,76005.0,63.1045,63.1139,62.8597,62.888,76005.0
2021-05-21 12:10:00,66.81,66.93,66.81,66.88,37867.0,62.888,63.0009,62.888,62.9538,37867.0
2021-05-21 12:15:00,66.88,66.9,66.79,66.83,26336.0,62.9538,62.9727,62.8691,62.9068,26336.0
2021-05-21 12:20:00,66.83,66.87,66.8,66.84,33193.0,62.9068,62.9444,62.8785,62.9162,33193.0
2021-05-21 12:25:00,66.84,66.9,66.81,66.9,43490.0,62.9162,62.9727,62.888,62.9727,43490.0
2021-05-21 12:30:00,66.9,66.93,66.86,66.87,67467.0,62.9727,63.0009,62.935,62.9444,67467.0
2021-05-21 12:35:00,66.87,66.93,66.81,66.88,32955.0,62.9444,63.0009,62.888,62.9538,32955.0
2021-05-21 12:40:00,66.88,67.1,66.87,67.09,26165.0,62.9538,63.1609,62.9444,63.1515,26165.0
2021-05-21 12:45:00,67.09,67.09,66.99,67.05,27899.0,63.1515,63.1515,63.0574,63.1139,27899.0
2021-05-21 12:50:00,67.05,67.08,66.95,66.97,59003.0,63.1139,63.1421,63.0197,63.0386,59003.0
2021-05-21 12:55:00,66.97,67.05,66.92,67.03,50344.0,63.0386,63.1139,62.9915,63.095,50344.0
2021-05-21 13:00:00,67.04,67.12,67.03,67.12,43818.0,63.1045,63.1798,63.095,63.1798,43818.0
2021-05-21 13:05:00,67.13,67.2,67.1,67.14,34701.0,63.1892,63.2551,63.1609,63.1986,34701.0
2021-05-21 13:10:00,67.14,67.16,67.01,67.01,25957.0,63.1986,63.2174,63.0762,63.0762,25957.0
2021-05-21 13:15:00,67.02,67.09,67.01,67.05,41414.0,63.0856,63.1515,63.0762,63.1139,41414.0
2021-05-21 13:20:00,67.05,67.08,67.0,67.01,28118.0,63.1139,63.1421,63.0668,63.0762,28118.0
2021-05-21 13:25:00,67.0,67.02,66.94,67.0,18841.0,63.0668,63.0856,63.0103,63.0668,18841.0
2021-05-21 13:30:00,66.99,67.01,66.97,67.0,33137.0,63.0574,63.0762,63.0386,63.0668,33137.0
2021-05-21 13:35:00,67.0,67.01,66.9,66.97,56369.0,63.0668,63.0762,62.9727,63.0386,56369.0
2021-05-21 13:40:00,66.96,66.99,66.85,66.91,95975.0,63.0291,63.0574,62.9256,62.9821,95975.0
2021-05-21 13:45:00,66.91,66.96,66.85,66.96,37436.0,62.9821,63.0291,62.9256,63.0291,37436.0
2021-05-21 13:50:00,66.96,67.2,66.94,67.12,40396.0,63.0291,63.2551,63.0103,63.1798,40396.0
2021-05-21 13:55:00,67.12,67.15,67.06,67.09,46149.0,63.1798,63.208,63.1233,63.1515,46149.0
2021-05-21 14:00:00,67.09,67.25,67.06,67.25,54535.0,63.1515,63.3021,63.1233,63.3021,54535.0
2021-05-21 14:05:00,67.25,67.36,67.21,67.33,54838.0,63.3021,63.4057,63.2645,63.3774,54838.0
2021-05-21 14:10:00,67.32,67.4,67.28,67.33,109312.0,63.368,63.4433,63.3304,63.3774,109312.0
2021-05-21 14:15:00,67.32,67.32,67.17,67.23,59353.0,63.368,63.368,63.2268,63.2833,59353.0
2021-05-21 14:20:00,67.25,67.26,67.14,67.22,43786.0,63.3021,63.3115,63.1986,63.2739,43786.0
2021-05-21 14:25:00,67.23,67.26,67.16,67.2,43432.0,63.2833,63.3115,63.2174,63.2551,43432.0
2021-05-21 14:30:00,67.21,67.24,67.2,67.22,32137.0,63.2645,63.2927,63.2551,63.2739,32137.0
2021-05-21 14:35:00,67.22,67.23,67.05,67.08,59608.0,63.2739,63.2833,63.1139,63.1421,59608.0
2021-05-21 14:40:00,67.09,67.18,67.07,67.15,53295.0,63.1515,63.2362,63.1327,63.208,53295.0
2021-05-21 14:45:00,67.15,67.25,67.15,67.2,39817.0,63.208,63.3021,63.208,63.2551,39817.0
2021-05-21 14:50:00,67.2,67.25,67.18,67.2,35755.0,63.2551,63.3021,63.2362,63.2551,35755.0
2021-05-21 14:55:00,67.2,67.21,67.12,67.15,53710.0,63.2551,63.2645,63.1798,63.208,53710.0
2021-05-21 15:00:00,67.15,67.15,67.04,67.08,55808.0,63.208,63.208,63.1045,63.1421,55808.0
2021-05-21 15:05:00,67.08,67.1,66.97,66.98,76002.0,63.1421,63.1609,63.0386,63.048,76002.0
2021-05-21 15:10:00,66.97,67.14,66.95,67.09,47923.0,63.0386,63.1986,63.0197,63.1515,47923.0
2021-05-21 15:15:00,67.09,67.15,67.06,67.12,61008.0,63.1515,63.208,63.1233,63.1798,61008.0
2021-05-21 15:20:00,67.12,67.14,67.07,67.09,78663.0,63.1798,63.1986,63.1327,63.1515,78663.0
2021-05-21 15:25:00,67.09,67.13,67.02,67.11,52872.0,63.1515,63.1892,63.0856,63.1703,52872.0
2021-05-21 15:30:00,67.1,67.11,67.05,67.09,79372.0,63.1609,63.1703,63.1139,63.1515,79372.0
2021-05-21 15:35:00,67.09,67.14,67.07,67.09,70662.0,63.1515,63.1986,63.1327,63.1515,70662.0
2021-05-21 15:40:00,67.09,67.1,66.94,66.95,75107.0,63.1515,63.1609,63.0103,63.0197,75107.0
2021-05-21 15:45:00,66.94,67.0,66.9,67.0,108544.0,63.0103,63.0668,62.9727,63.0668,108544.0
2021-05-21 15:50:00,67.01,67.16,66.96,67.06,164809.0,63.0762,63.2174,63.0291,63.1233,164809.0
2021-05-21 15:55:00,67.06,67.11,66.92,67.05,315017.0,63.1233,63.1703,62.9915,63.1139,315017.0
2021-05-24 09:30:00,67.26,67.54,66.94,67.11,225125.0,63.3115,63.5751,63.0103,63.1703,225125.0
2021-05-24 09:35:00,67.13,67.17,66.91,66.93,88092.0,63.1892,63.2268,62.9821,63.0009,88092.0
2021-05-24 09:40:00,66.96,67.2,66.96,67.03,51730.0,63.0291,63.2551,63.0291,63.095,51730.0
2021-05-24 09:45:00,67.02,67.16,66.92,67.03,56920.0,63.0856,63.2174,62.9915,63.095,56920.0
2021-05-24 09:50:00,67.02,67.16,66.97,67.11,68571.0,63.0856,63.2174,63.0386,63.1703,68571.0
2021-05-24 09:55:00,67.11,67.28,67.05,67.25,70178.0,63.1703,63.3304,63.1139,63.3021,70178.0
2021-05-24 10:00:00,67.25,67.31,67.09,67.25,100495.0,63.3021,63.3586,63.1515,63.3021,100495.0
2021-05-24 10:05:00,67.25,67.27,67.13,67.16,71180.0,63.3021,63.321,63.1892,63.2174,71180.0
2021-05-24 10:10:00,67.17,67.17,66.95,66.98,68521.0,63.2268,63.2268,63.0197,63.048,68521.0
2021-05-24 10:15:00,66.98,67.06,66.93,67.03,76058.0,63.048,63.1233,63.0009,63.095,76058.0
2021-05-24 10:20:00,67.04,67.07,66.89,66.92,79556.0,63.1045,63.1327,62.9633,62.9915,79556.0
2021-05-24 10:25:00,66.92,66.95,66.8,66.81,93478.0,62.9915,63.0197,62.8785,62.888,93478.0
2021-05-24 10:30:00,66.82,66.91,66.79,66.87,104899.0,62.8974,62.9821,62.8691,62.9444,104899.0
2021-05-24 10:35:00,66.86,66.9,66.81,66.84,78144.0,62.935,62.9727,62.888,62.9162,78144.0
2021-05-24 10:40:00,66.84,66.95,66.82,66.88,88334.0,62.9162,63.0197,62.8974,62.9538,88334.0
2021-05-24 10:45:00,66.86,66.89,66.8,66.84,71635.0,62.935,62.9633,62.8785,62.9162,71635.0
2021-05-24 10:50:00,66.84,66.9,66.8,66.82,74457.0,62.9162,62.9727,62.8785,62.8974,74457.0
2021-05-24 10:55:00,66.81,66.86,66.8,66.84,69413.0,62.888,62.935,62.8785,62.9162,69413.0
2021-05-24 11:00:00,66.84,66.88,66.8,66.81,53530.0,62.9162,62.9538,62.8785,62.888,53530.0
2021-05-24 11:05:00,66.81,66.82,66.77,66.8,50646.0,62.888,62.8974,62.8503,62.8785,50646.0
2021-05-24 11:10:00,66.8,66.86,66.78,66.84,63923.0,62.8785,62.935,62.8597,62.9162,63923.0
2021-05-24 11:15:00,66.85,66.89,66.81,66.88,62976.0,62.9256,62.9633,62.888,62.9538,62976.0
2021-05-24 11:20:00,66.88,67.0,66.88,66.9,89929.0,62.9538,63.0668,62.9538,62.9727,89929.0
2021-05-24 11:25:00,66.9,67.01,66.84,66.99,84799.0,62.9727,63.0762,62.9162,63.0574,84799.0
2021-05-24 11:30:00,67.0,67.03,66.88,66.91,94621.0,63.0668,63.095,62.9538,62.9821,94621.0
2021-05-24 11:35:00,66.9,66.96,66.87,66.9,70479.0,62.9727,63.0291,62.9444,62.9727,70479.0
2021-05-24 11:40:00,66.89,67.04,66.85,66.96,98601.0,62.9633,63.1045,62.9256,63.0291,98601.0
2021-05-24 11:45:00,66.97,66.98,66.83,66.83,60672.0,63.0386,63.048,62.9068,62.9068,60672.0
2021-05-24 11:50:00,66.84,66.86,66.8,66.82,65910.0,62.9162,62.935,62.8785,62.8974,65910.0
2021-05-24 11:55:00,66.82,66.84,66.74,66.75,62007.0,62.8974,62.9162,62.8221,62.8315,62007.0
2021-05-24 12:00:00,66.75,66.8,66.72,66.77,36438.0,62.8315,62.8785,62.8032,62.8503,36438.0
2021-05-24 12:05:00,66.78,66.83,66.74,66.81,36373.0,62.8597,62.9068,62.8221,62.888,36373.0
2021-05-24 12:10:00,66.81,66.86,66.81,66.83,40337.0,62.888,62.935,62.888,62.9068,40337.0
2021-05-24 12:15:00,66.83,66.85,66.77,66.81,51647.0,62.9068,62.9256,62.8503,62.888,51647.0
2021-05-24 12:20:00,66.81,66.84,66.77,66.78,29421.0,62.888,62.9162,62.8503,62.8597,29421.0
2021-05-24 12:25:00,66.78,66.78,66.68,66.69,52753.0,62.8597,62.8597,62.7656,62.775,52753.0
2021-05-24 12:30:00,66.7,66.78,66.7,66.73,33440.0,62.7844,62.8597,62.7844,62.8127,33440.0
2021-05-24 12:35:00,66.73,66.81,66.73,66.81,46162.0,62.8127,62.888,62.8127,62.888,46162.0
2021-05-24 12:40:00,66.81,66.81,66.71,66.75,40019.0,62.888,62.888,62.7938,62.8315,40019.0
2021-05-24 12:45:00,66.75,66.75,66.67,66.73,51288.0,62.8315,62.8315,62.7562,62.8127,51288.0
2021-05-24 12:50:00,66.73,66.75,66.65,66.66,51302.0,62.8127,62.8315,62.7373,62.7468,51302.0
2021-05-24 12:55:00,66.65,66.67,66.58,66.59,57946.0,62.7373,62.7562,62.6715,62.6809,57946.0
2021-05-24 13:00:00,66.58,66.66,66.54,66.56,91682.0,62.6715,62.7468,62.6338,62.6526,91682.0
2021-05-24 13:05:00,66.56,66.59,66.53,66.53,70907.0,62.6526,62.6809,62.6244,62.6244,70907.0
2021-05-24 13:10:00,66.53,66.58,66.52,66.54,76491.0,62.6244,62.6715,62.615,62.6338,76491.0
2021-05-24 13:15:00,66.54,66.55,66.44,66.44,67445.0,62.6338,62.6432,62.5397,62.5397,67445.0
2021-05-24 13:20:00,66.45,66.51,66.38,66.41,100012.0,62.5491,62.6056,62.4832,62.5114,100012.0
2021-05-24 13:25:00,66.41,66.44,66.39,66.43,44760.0,62.5114,62.5397,62.4926,62.5303,44760.0
2021-05-24 13:30:00,66.42,66.62,66.42,66.58,73413.0,62.5209,62.7091,62.5209,62.6715,73413.0
2021-05-24 13:35:00,66.58,66.58,66.53,66.55,46299.0,62.6715,62.6715,62.6244,62.6432,46299.0
2021-05-24 13:40:00,66.55,66.62,66.52,66.54,56164.0,62.6432,62.7091,62.615,62.6338,56164.0
2021-05-24 13:45:00,66.55,66.55,66.33,66.47,196860.0,62.6432,62.6432,62.4361,62.5679,196860.0
2021-05-24 13:50:00,66.47,66.5,66.34,66.37,187281.0,62.5679,62.5962,62.4455,62.4738,187281.0
2021-05-24 13:55:00,66.39,66.43,66.34,66.38,72576.0,62.4926,62.5303,62.4455,62.4832,72576.0
2021-05-24 14:00:00,66.38,66.49,66.34,66.45,154300.0,62.4832,62.5867,62.4455,62.5491,154300.0
2021-05-24 14:05:00,66.45,66.47,66.38,66.4,98022.0,62.5491,62.5679,62.4832,62.502,98022.0
2021-05-24 14:10:00,66.4,66.51,66.38,66.47,97777.0,62.502,62.6056,62.4832,62.5679,97777.0
2021-05-24 14:15:00,66.46,66.48,66.36,66.42,139159.0,62.5585,62.5773,62.4644,62.5209,139159.0
2021-05-24 14:20:00,66.42,66.47,66.37,66.4,69906.0,62.5209,62.5679,62.4738,62.502,69906.0
2021-05-24 14:25:00,66.41,66.56,66.37,66.54,98442.0,62.5114,62.6526,62.4738,62.6338,98442.0
2021-05-24 14:30:00,66.54,66.55,66.48,66.51,70052.0,62.6338,62.6432,62.5773,62.6056,70052.0
2021-05-24 14:35:00,66.51,66.52,66.47,66.49,74623.0,62.6056,62.615,62.5679,62.5867,74623.0
2021-05-24 14:40:00,66.5,66.51,66.45,66.45,61996.0,62.5962,62.6056,62.5491,62.5491,61996.0
2021-05-24 14:45:00,66.45,66.58,66.44,66.58,92322.0,62.5491,62.6715,62.5397,62.6715,92322.0
2021-05-24 14:50:00,66.58,66.6,66.48,66.49,68257.0,62.6715,62.6903,62.5773,62.5867,68257.0
2021-05-24 14:55:00,66.49,66.51,66.46,66.48,90953.0,62.5867,62.6056,62.5585,62.5773,90953.0
2021-05-24 15:00:00,66.48,66.58,66.47,66.53,84157.0,62.5773,62.6715,62.5679,62.6244,84157.0
2021-05-24 15:05:00,66.53,66.68,66.5,66.68,107926.0,62.6244,62.7656,62.5962,62.7656,107926.0
2021-05-24 15:10:00,66.69,66.72,66.56,66.59,71146.0,62.775,62.8032,62.6526,62.6809,71146.0
2021-05-24 15:15:00,66.59,66.59,66.51,66.53,77666.0,62.6809,62.6809,62.6056,62.6244,77666.0
2021-05-24 15:20:00,66.53,66.6,66.51,66.6,94844.0,62.6244,62.6903,62.6056,62.6903,94844.0
2021-05-24 15:25:00,66.6,66.72,66.6,66.65,98167.0,62.6903,62.8032,62.6903,62.7373,98167.0
2021-05-24 15:30:00,66.65,66.69,66.55,66.56,119793.0,62.7373,62.775,62.6432,62.6526,119793.0
2021-05-24 15:35:00,66.56,66.61,66.49,66.54,136256.0,62.6526,62.6997,62.5867,62.6338,136256.0
2021-05-24 15:40:00,66.53,66.57,66.45,66.5,141969.0,62.6244,62.662,62.5491,62.5962,141969.0
2021-05-24 15:45:00,66.5,66.56,66.48,66.5,146752.0,62.5962,62.6526,62.5773,62.5962,146752.0
2021-05-24 15:50:00,66.5,66.57,66.48,66.49,236530.0,62.5962,62.662,62.5773,62.5867,236530.0
2021-05-24 15:55:00,66.49,66.49,66.32,66.39,596074.0,62.5867,62.5867,62.4267,62.4926,596074.0
2021-05-25 09:30:00,66.92,67.19,66.66,67.15,206180.0,62.9915,63.2456,62.7468,63.208,206180.0
2021-05-25 09:35:00,67.18,67.35,67.13,67.34,85544.0,63.2362,63.3963,63.1892,63.3868,85544.0
2021-05-25 09:40:00,67.34,67.44,67.05,67.09,91290.0,63.3868,63.481,63.1139,63.1515,91290.0
2021-05-25 09:45:00,67.1,67.19,66.91,66.93,67495.0,63.1609,63.2456,62.9821,63.0009,67495.0
2021-05-25 09:50:00,66.93,66.94,66.73,66.86,65892.0,63.0009,63.0103,62.8127,62.935,65892.0
2021-05-25 09:55:00,66.87,66.99,66.86,66.9,26821.0,62.9444,63.0574,62.935,62.9727,26821.0
2021-05-25 10:00:00,66.91,66.93,66.71,66.73,43964.0,62.9821,63.0009,62.7938,62.8127,43964.0
2021-05-25 10:05:00,66.75,66.81,66.67,66.78,42998.0,62.8315,62.888,62.7562,62.8597,42998.0
2021-05-25 10:10:00,66.8,66.9,66.8,66.83,43014.0,62.8785,62.9727,62.8785,62.9068,43014.0
2021-05-25 10:15:00,66.83,66.88,66.71,66.73,42140.0,62.9068,62.9538,62.7938,62.8127,42140.0
2021-05-25 10:20:00,66.73,66.9,66.67,66.76,46001.0,62.8127,62.9727,62.7562,62.8409,46001.0
2021-05-25 10:25:00,66.76,66.79,66.7,66.76,76804.0,62.8409,62.8691,62.7844,62.8409,76804.0
2021-05-25 10:30:00,66.76,66.79,66.66,66.67,68061.0,62.8409,62.8691,62.7468,62.7562,68061.0
2021-05-25 10:35:00,66.67,66.7,66.63,66.64,56498.0,62.7562,62.7844,62.7185,62.7279,56498.0
2021-05-25 10:40:00,66.64,66.76,66.61,66.73,63586.0,62.7279,62.8409,62.6997,62.8127,63586.0
2021-05-25 10:45:00,66.73,66.78,66.69,66.72,42120.0,62.8127,62.8597,62.775,62.8032,42120.0
2021-05-25 10:50:00,66.7,66.71,66.62,66.69,28724.0,62.7844,62.7938,62.7091,62.775,28724.0
2021-05-25 10:55:00,66.69,66.69,66.52,66.59,103014.0,62.775,62.775,62.615,62.6809,103014.0
2021-05-25 11:00:00,66.59,66.71,66.53,66.7,75022.0,62.6809,62.7938,62.6244,62.7844,75022.0
2021-05-25 11:05:00,66.7,66.85,66.69,66.83,102144.0,62.7844,62.9256,62.775,62.9068,102144.0
2021-05-25 11:10:00,66.83,66.94,66.82,66.89,56847.0,62.9068,63.0103,62.8974,62.9633,56847.0
2021-05-25 11:15:00,66.89,66.9,66.72,66.72,42581.0,62.9633,62.9727,62.8032,62.8032,42581.0
2021-05-25 11:20:00,66.72,66.82,66.7,66.78,52271.0,62.8032,62.8974,62.7844,62.8597,52271.0
2021-05-25 11:25:00,66.78,66.86,66.74,66.83,85439.0,62.8597,62.935,62.8221,62.9068,85439.0
2021-05-25 11:30:00,66.81,66.96,66.79,66.9,84786.0,62.888,63.0291,62.8691,62.9727,84786.0
2021-05-25 11:35:00,66.9,67.04,66.9,66.98,50954.0,62.9727,63.1045,62.9727,63.048,50954.0
2021-05-25 11:40:00,66.97,67.1,66.94,67.08,43007.0,63.0386,63.1609,63.0103,63.1421,43007.0
2021-05-25 11:45:00,67.08,67.14,67.07,67.12,50857.0,63.1421,63.1986,63.1327,63.1798,50857.0
2021-05-25 11:50:00,67.11,67.15,67.05,67.14,49715.0,63.1703,63.208,63.1139,63.1986,49715.0
2021-05-25 11:55:00,67.14,67.22,67.09,67.21,60526.0,63.1986,63.2739,63.1515,63.2645,60526.0
2021-05-25 12:00:00,67.2,67.27,67.15,67.21,50904.0,63.2551,63.321,63.208,63.2645,50904.0
2021-05-25 12:05:00,67.22,67.3,67.18,67.27,56620.0,63.2739,63.3492,63.2362,63.321,56620.0
2021-05-25 12:10:00,67.27,67.35,67.25,67.27,63915.0,63.321,63.3963,63.3021,63.321,63915.0
2021-05-25 12:15:00,67.27,67.28,67.21,67.22,57202.0,63.321,63.3304,63.2645,63.2739,57202.0
2021-05-25 12:20:00,67.22,67.33,67.22,67.26,50944.0,63.2739,63.3774,63.2739,63.3115,50944.0
2021-05-25 12:25:00,67.26,67.42,67.26,67.36,43654.0,63.3115,63.4621,63.3115,63.4057,43654.0
2021-05-25 12:30:00,67.36,67.42,67.35,67.39,43195.0,63.4057,63.4621,63.3963,63.4339,43195.0
2021-05-25 12:35:00,67.38,67.42,67.36,67.42,50574.0,63.4245,63.4621,63.4057,63.4621,50574.0
2021-05-25 12:40:00,67.42,67.45,67.38,67.41,43594.0,63.4621,63.4904,63.4245,63.4527,43594.0
2021-05-25 12:45:00,67.42,67.45,67.4,67.44,38047.0,63.4621,63.4904,63.4433,63.481,38047.0
2021-05-25 12:50:00,67.43,67.46,67.4,67.4,25986.0,63.4716,63.4998,63.4433,63.4433,25986.0
2021-05-25 12:55:00,67.4,67.43,67.31,67.35,32096.0,63.4433,63.4716,63.3586,63.3963,32096.0
2021-05-25 13:00:00,67.34,67.35,67.27,67.3,42685.0,63.3868,63.3963,63.321,63.3492,42685.0
2021-05-25 13:05:00,67.3,67.35,67.24,67.33,25547.0,63.3492,63.3963,63.2927,63.3774,25547.0
2021-05-25 13:10:00,67.32,67.35,67.2,67.21,37643.0,63.368,63.3963,63.2551,63.2645,37643.0
2021-05-25 13:15:00,67.22,67.29,67.18,67.27,25202.0,63.2739,63.3398,63.2362,63.321,25202.0
2021-05-25 13:20:00,67.27,67.3,67.21,67.26,51204.0,63.321,63.3492,63.2645,63.3115,51204.0
2021-05-25 13:25:00,67.26,67.26,67.13,67.19,37190.0,63.3115,63.3115,63.1892,63.2456,37190.0
2021-05-25 13:30:00,67.2,67.27,67.15,67.26,55811.0,63.2551,63.321,63.208,63.3115,55811.0
2021-05-25 13:35:00,67.28,67.38,67.25,67.33,45349.0,63.3304,63.4245,63.3021,63.3774,45349.0
2021-05-25 13:40:00,67.33,67.36,67.25,67.33,32702.0,63.3774,63.4057,63.3021,63.3774,32702.0
2021-05-25 13:45:00,67.32,67.44,67.32,67.42,33399.0,63.368,63.481,63.368,63.4621,33399.0
2021-05-25 13:50:00,67.41,67.46,67.38,67.42,35349.0,63.4527,63.4998,63.4245,63.4621,35349.0
2021-05-25 13:55:00,67.44,67.46,67.38,67.4,29445.0,63.481,63.4998,63.4245,63.4433,29445.0
2021-05-25 14:00:00,67.39,67.39,67.3,67.35,94518.0,63.4339,63.4339,63.3492,63.3963,94518.0
2021-05-25 14:05:00,67.36,67.5,67.35,67.49,36809.0,63.4057,63.5374,63.3963,63.528,36809.0
2021-05-25 14:10:00,67.48,67.53,67.45,67.51,52522.0,63.5186,63.5657,63.4904,63.5469,52522.0
2021-05-25 14:15:00,67.5,67.58,67.44,67.48,47820.0,63.5374,63.6128,63.481,63.5186,47820.0
2021-05-25 14:20:00,67.47,67.48,67.34,67.35,44261.0,63.5092,63.5186,63.3868,63.3963,44261.0
2021-05-25 14:25:00,67.35,67.43,67.28,67.4,54100.0,63.3963,63.4716,63.3304,63.4433,54100.0
2021-05-25 14:30:00,67.4,67.48,67.38,67.39,55093.0,63.4433,63.5186,63.4245,63.4339,55093.0
2021-05-25 14:35:00,67.39,67.4,67.14,67.22,51479.0,63.4339,63.4433,63.1986,63.2739,51479.0
2021-05-25 14:40:00,67.22,67.29,67.21,67.25,34351.0,63.2739,63.3398,63.2645,63.3021,34351.0
2021-05-25 14:45:00,67.25,67.34,67.21,67.31,34594.0,63.3021,63.3868,63.2645,63.3586,34594.0
2021-05-25 14:50:00,67.3,67.34,67.23,67.25,27229.0,63.3492,63.3868,63.2833,63.3021,27229.0
2021-05-25 14:55:00,67.25,67.27,67.21,67.22,29057.0,63.3021,63.321,63.2645,63.2739,29057.0
2021-05-25 15:00:00,67.22,67.22,67.06,67.07,47287.0,63.2739,63.2739,63.1233,63.1327,47287.0
2021-05-25 15:05:00,67.08,67.13,67.06,67.06,33366.0,63.1421,63.1892,63.1233,63.1233,33366.0
2021-05-25 15:10:00,67.06,67.11,67.05,67.06,32326.0,63.1233,63.1703,63.1139,63.1233,32326.0
2021-05-25 15:15:00,67.05,67.16,67.04,67.12,46686.0,63.1139,63.2174,63.1045,63.1798,46686.0
2021-05-25 15:20:00,67.13,67.25,67.11,67.2,38976.0,63.1892,63.3021,63.1703,63.2551,38976.0
2021-05-25 15:25:00,67.21,67.25,67.14,67.16,41445.0,63.2645,63.3021,63.1986,63.2174,41445.0
2021-05-25 15:30:00,67.16,67.27,67.11,67.24,84491.0,63.2174,63.321,63.1703,63.2927,84491.0
2021-05-25 15:35:00,67.25,67.26,67.12,67.15,100499.0,63.3021,63.3115,63.1798,63.208,100499.0
2021-05-25 15:40:00,67.15,67.2,67.09,67.17,83497.0,63.208,63.2551,63.1515,63.2268,83497.0
2021-05-25 15:45:00,67.17,67.2,67.14,67.16,113606.0,63.2268,63.2551,63.1986,63.2174,113606.0
2021-05-25 15:50:00,67.17,67.18,67.07,67.15,222738.0,63.2268,63.2362,63.1327,63.208,222738.0
2021-05-25 15:55:00,67.15,67.31,67.14,67.26,292982.0,63.208,63.3586,63.1986,63.3115,292982.0
2021-05-26 09:30:00,67.78,67.88,67.23,67.55,128073.0,63.801,63.8951,63.2833,63.5845,128073.0
2021-05-26 09:35:00,67.56,67.69,67.44,67.69,55939.0,63.5939,63.7163,63.481,63.7163,55939.0
2021-05-26 09:40:00,67.7,67.9,67.64,67.79,52111.0,63.7257,63.914,63.6692,63.8104,52111.0
2021-05-26 09:45:00,67.79,67.81,67.64,67.66,87220.0,63.8104,63.8293,63.6692,63.6881,87220.0
2021-05-26 09:50:00,67.65,67.67,67.49,67.67,50214.0,63.6786,63.6975,63.528,63.6975,50214.0
2021-05-26 09:55:00,67.67,67.67,67.47,67.51,56213.0,63.6975,63.6975,63.5092,63.5469,56213.0
2021-05-26 10:00:00,67.52,67.62,67.47,67.58,54885.0,63.5563,63.6504,63.5092,63.6128,54885.0
2021-05-26 10:05:00,67.59,67.59,67.45,67.57,53594.0,63.6222,63.6222,63.4904,63.6033,53594.0
2021-05-26 10:10:00,67.56,67.63,67.53,67.61,51038.0,63.5939,63.6598,63.5657,63.641,51038.0
2021-05-26 10:15:00,67.61,67.67,67.57,67.63,45324.0,63.641,63.6975,63.6033,63.6598,45324.0
2021-05-26 10:20:00,67.62,67.71,67.57,67.7,57083.0,63.6504,63.7351,63.6033,63.7257,57083.0
2021-05-26 10:25:00,67.71,67.73,67.58,67.59,68079.0,63.7351,63.7539,63.6128,63.6222,68079.0
2021-05-26 10:30:00,67.59,67.66,67.52,67.53,51980.0,63.6222,63.6881,63.5563,63.5657,51980.0
2021-05-26 10:35:00,67.53,67.69,67.53,67.61,67165.0,63.5657,63.7163,63.5657,63.641,67165.0
2021-05-26 10:40:00,67.62,67.66,67.51,67.55,47651.0,63.6504,63.6881,63.5469,63.5845,47651.0
2021-05-26 10:45:00,67.55,67.64,67.55,67.61,42520.0,63.5845,63.6692,63.5845,63.641,42520.0
2021-05-26 10:50:00,67.61,67.75,67.61,67.67,99819.0,63.641,63.7728,63.641,63.6975,99819.0
2021-05-26 10:55:00,67.67,67.72,67.66,67.67,46684.0,63.6975,63.7445,63.6881,63.6975,46684.0
2021-05-26 11:00:00,67.67,67.73,67.66,67.71,59225.0,63.6975,63.7539,63.6881,63.7351,59225.0
2021-05-26 11:05:00,67.7,67.8,67.7,67.73,54620.0,63.7257,63.8198,63.7257,63.7539,54620.0
2021-05-26 11:10:00,67.73,67.77,67.7,67.71,28200.0,63.7539,63.7916,63.7257,63.7351,28200.0
2021-05-26 11:15:00,67.7,67.71,67.62,67.65,29799.0,63.7257,63.7351,63.6504,63.6786,29799.0
2021-05-26 11:20:00,67.65,67.68,67.62,67.64,35657.0,63.6786,63.7069,63.6504,63.6692,35657.0
2021-05-26 11:25:00,67.63,67.69,67.63,67.67,44888.0,63.6598,63.7163,63.6598,63.6975,44888.0
2021-05-26 11:30:00,67.67,67.68,67.61,67.63,26031.0,63.6975,63.7069,63.641,63.6598,26031.0
2021-05-26 11:35:00,67.63,67.64,67.57,67.58,35768.0,63.6598,63.6692,63.6033,63.6128,35768.0
2021-05-26 11:40:00,67.57,67.66,67.57,67.61,76523.0,63.6033,63.6881,63.6033,63.641,76523.0
2021-05-26 11:45:00,67.61,67.72,67.6,67.64,35418.0,63.641,63.7445,63.6316,63.6692,35418.0
2021-05-26 11:50:00,67.63,67.74,67.63,67.71,28521.0,63.6598,63.7634,63.6598,63.7351,28521.0
2021-05-26 11:55:00,67.7,67.75,67.63,67.64,37508.0,63.7257,63.7728,63.6598,63.6692,37508.0
2021-05-26 12:00:00,67.64,67.69,67.6,67.69,31830.0,63.6692,63.7163,63.6316,63.7163,31830.0
2021-05-26 12:05:00,67.68,67.7,67.65,67.69,36151.0,63.7069,63.7257,63.6786,63.7163,36151.0
2021-05-26 12:10:00,67.69,67.73,67.66,67.68,38107.0,63.7163,63.7539,63.6881,63.7069,38107.0
2021-05-26 12:15:00,67.68,67.68,67.61,67.64,47387.0,63.7069,63.7069,63.641,63.6692,47387.0
2021-05-26 12:20:00,67.63,67.63,67.58,67.59,27303.0,63.6598,63.6598,63.6128,63.6222,27303.0
2021-05-26 12:25:00,67.59,67.6,67.5,67.55,48418.0,63.6222,63.6316,63.5374,63.5845,48418.0
2021-05-26 12:30:00,67.54,67.64,67.53,67.6,37450.0,63.5751,63.6692,63.5657,63.6316,37450.0
2021-05-26 12:35:00,67.61,67.61,67.54,67.55,36338.0,63.641,63.641,63.5751,63.5845,36338.0
2021-05-26 12:40:00,67.55,67.55,67.49,67.5,35818.0,63.5845,63.5845,63.528,63.5374,35818.0
2021-05-26 12:45:00,67.49,67.54,67.48,67.51,41404.0,63.528,63.5751,63.5186,63.5469,41404.0
2021-05-26 12:50:00,67.52,67.54,67.47,67.51,51846.0,63.5563,63.5751,63.5092,63.5469,51846.0
2021-05-26 12:55:00,67.51,67.52,67.43,67.45,41525.0,63.5469,63.5563,63.4716,63.4904,41525.0
2021-05-26 13:00:00,67.45,67.47,67.36,67.46,39130.0,63.4904,63.5092,63.4057,63.4998,39130.0
2021-05-26 13:05:00,67.47,67.51,67.42,67.45,40591.0,63.5092,63.5469,63.4621,63.4904,40591.0
2021-05-26 13:10:00,67.45,67.47,67.41,67.44,73245.0,63.4904,63.5092,63.4527,63.481,73245.0
2021-05-26 13:15:00,67.44,67.45,67.34,67.41,35112.0,63.481,63.4904,63.3868,63.4527,35112.0
2021-05-26 13:20:00,67.39,67.45,67.38,67.44,36224.0,63.4339,63.4904,63.4245,63.481,36224.0
2021-05-26 13:25:00,67.43,67.44,67.38,67.4,54440.0,63.4716,63.481,63.4245,63.4433,54440.0
2021-05-26 13:30:00,67.39,67.39,67.31,67.33,43880.0,63.4339,63.4339,63.3586,63.3774,43880.0
2021-05-26 13:35:00,67.34,67.35,67.25,67.32,57404.0,63.3868,63.3963,63.3021,63.368,57404.0
2021-05-26 13:40:00,67.33,67.35,67.23,67.26,61931.0,63.3774,63.3963,63.2833,63.3115,61931.0
2021-05-26 13:45:00,67.26,67.27,67.17,67.23,65014.0,63.3115,63.321,63.2268,63.2833,65014.0
2021-05-26 13:50:00,67.21,67.26,67.19,67.25,51424.0,63.2645,63.3115,63.2456,63.3021,51424.0
2021-05-26 13:55:00,67.25,67.32,67.24,67.26,61853.0,63.3021,63.368,63.2927,63.3115,61853.0
2021-05-26 14:00:00,67.26,67.32,67.25,67.3,94660.0,63.3115,63.368,63.3021,63.3492,94660.0
2021-05-26 14:05:00,67.31,67.36,67.3,67.33,59088.0,63.3586,63.4057,63.3492,63.3774,59088.0
2021-05-26 14:10:00,67.33,67.35,67.3,67.32,43959.0,63.3774,63.3963,63.3492,63.368,43959.0
2021-05-26 14:15:00,67.33,67.34,67.23,67.23,70571.0,63.3774,63.3868,63.2833,63.2833,70571.0
2021-05-26 14:20:00,67.23,67.38,67.22,67.38,56721.0,63.2833,63.4245,63.2739,63.4245,56721.0
2021-05-26 14:25:00,67.38,67.38,67.3,67.34,50028.0,63.4245,63.4245,63.3492,63.3868,50028.0
2021-05-26 14:30:00,67.34,67.41,67.31,67.4,65885.0,63.3868,63.4527,63.3586,63.4433,65885.0
2021-05-26 14:35:00,67.4,67.5,67.4,67.5,37002.0,63.4433,63.5374,63.4433,63.5374,37002.0
2021-05-26 14:40:00,67.49,67.5,67.46,67.47,50822.0,63.528,63.5374,63.4998,63.5092,50822.0
2021-05-26 14:45:00,67.48,67.56,67.46,67.55,44097.0,63.5186,63.5939,63.4998,63.5845,44097.0
2021-05-26 14:50:00,67.56,67.58,67.47,67.5,60624.0,63.5939,63.6128,63.5092,63.5374,60624.0
2021-05-26 14:55:00,67.51,67.66,67.5,67.65,64940.0,63.5469,63.6881,63.5374,63.6786,64940.0
2021-05-26 15:00:00,67.65,67.65,67.57,67.61,68190.0,63.6786,63.6786,63.6033,63.641,68190.0
2021-05-26 15:05:00,67.61,67.62,67.56,67.58,47308.0,63.641,63.6504,63.5939,63.6128,47308.0
2021-05-26 15:10:00,67.57,67.62,67.55,67.57,62381.0,63.6033,63.6504,63.5845,63.6033,62381.0
2021-05-26 15:15:00,67.57,67.59,67.55,67.56,65096.0,63.6033,63.6222,63.5845,63.5939,65096.0
2021-05-26 15:20:00,67.56,67.6,67.54,67.57,49323.0,63.5939,63.6316,63.5751,63.6033,49323.0
2021-05-26 15:25:00,67.58,67.65,67.57,67.64,50362.0,63.6128,63.6786,63.6033,63.6692,50362.0
2021-05-26 15:30:00,67.64,67.69,67.59,67.69,96235.0,63.6692,63.7163,63.6222,63.7163,96235.0
2021-05-26 15:35:00,67.69,67.7,67.57,67.58,94418.0,63.7163,63.7257,63.6033,63.6128,94418.0
2021-05-26 15:40:00,67.57,67.62,67.57,67.57,98874.0,63.6033,63.6504,63.6033,63.6033,98874.0
2021-05-26 15:45:00,67.56,67.61,67.56,67.6,66361.0,63.5939,63.641,63.5939,63.6316,66361.0
2021-05-26 15:50:00,67.6,67.67,67.56,67.67,126111.0,63.6316,63.6975,63.5939,63.6975,126111.0
2021-05-26 15:55:00,67.67,67.86,67.65,67.86,519897.0,63.6975,63.8763,63.6786,63.8763,519897.0
2021-05-27 09:30:00,68.0,68.06,67.56,67.59,122742.0,64.0081,64.0646,63.5939,63.6222,122742.0
2021-05-27 09:35:00,67.6,67.81,67.57,67.69,47526.0,63.6316,63.8293,63.6033,63.7163,47526.0
2021-05-27 09:40:00,67.7,67.85,67.52,67.61,46466.0,63.7257,63.8669,63.5563,63.641,46466.0
2021-05-27 09:45:00,67.62,67.78,67.49,67.77,56565.0,63.6504,63.801,63.528,63.7916,56565.0
2021-05-27 09:50:00,67.77,68.01,67.76,67.92,79923.0,63.7916,64.0175,63.7822,63.9328,79923.0
2021-05-27 09:55:00,67.92,68.0,67.85,67.92,35329.0,63.9328,64.0081,63.8669,63.9328,35329.0
2021-05-27 10:00:00,67.92,68.02,67.86,67.98,50876.0,63.9328,64.0269,63.8763,63.9893,50876.0
2021-05-27 10:05:00,67.98,68.02,67.73,67.76,41108.0,63.9893,64.0269,63.7539,63.7822,41108.0
2021-05-27 10:10:00,67.78,67.81,67.73,67.81,28776.0,63.801,63.8293,63.7539,63.8293,28776.0
2021-05-27 10:15:00,67.8,67.8,67.66,67.67,33694.0,63.8198,63.8198,63.6881,63.6975,33694.0
2021-05-27 10:20:00,67.66,67.66,67.53,67.62,31675.0,63.6881,63.6881,63.5657,63.6504,31675.0
2021-05-27 10:25:00,67.63,67.75,67.57,67.75,38642.0,63.6598,63.7728,63.6033,63.7728,38642.0
2021-05-27 10:30:00,67.75,67.85,67.74,67.8,60076.0,63.7728,63.8669,63.7634,63.8198,60076.0
2021-05-27 10:35:00,67.81,67.95,67.81,67.89,66201.0,63.8293,63.961,63.8293,63.9046,66201.0
2021-05-27 10:40:00,67.88,67.94,67.86,67.89,38109.0,63.8951,63.9516,63.8763,63.9046,38109.0
2021-05-27 10:45:00,67.88,68.03,67.88,67.94,37261.0,63.8951,64.0363,63.8951,63.9516,37261.0
2021-05-27 10:50:00,67.94,67.94,67.67,67.76,33567.0,63.9516,63.9516,63.6975,63.7822,33567.0
2021-05-27 10:55:00,67.76,67.86,67.72,67.84,28279.0,63.7822,63.8763,63.7445,63.8575,28279.0
2021-05-27 11:00:00,67.84,67.88,67.73,67.74,57678.0,63.8575,63.8951,63.7539,63.7634,57678.0
2021-05-27 11:05:00,67.75,67.83,67.73,67.83,45246.0,63.7728,63.8481,63.7539,63.8481,45246.0
2021-05-27 11:10:00,67.83,67.85,67.74,67.78,45372.0,63.8481,63.8669,63.7634,63.801,45372.0
2021-05-27 11:15:00,67.79,67.84,67.73,67.83,35395.0,63.8104,63.8575,63.7539,63.8481,35395.0
2021-05-27 11:20:00,67.83,67.84,67.75,67.75,26102.0,63.8481,63.8575,63.7728,63.7728,26102.0
2021-05-27 11:25:00,67.74,67.8,67.64,67.64,39701.0,63.7634,63.8198,63.6692,63.6692,39701.0
2021-05-27 11:30:00,67.64,67.72,67.54,67.67,57087.0,63.6692,63.7445,63.5751,63.6975,57087.0
2021-05-27 11:35:00,67.66,67.73,67.65,67.73,50397.0,63.6881,63.7539,63.6786,63.7539,50397.0
2021-05-27 11:40:00,67.73,67.77,67.66,67.72,25844.0,63.7539,63.7916,63.6881,63.7445,25844.0
2021-05-27 11:45:00,67.71,67.71,67.64,67.7,24995.0,63.7351,63.7351,63.6692,63.7257,24995.0
2021-05-27 11:50:00,67.7,67.74,67.69,67.73,16030.0,63.7257,63.7634,63.7163,63.7539,16030.0
2021-05-27 11:55:00,67.73,67.77,67.73,67.74,23256.0,63.7539,63.7916,63.7539,63.7634,23256.0
2021-05-27 12:00:00,67.74,67.75,67.64,67.67,25027.0,63.7634,63.7728,63.6692,63.6975,25027.0
2021-05-27 12:05:00,67.67,67.68,67.6,67.62,17980.0,63.6975,63.7069,63.6316,63.6504,17980.0
2021-05-27 12:10:00,67.62,67.64,67.6,67.6,18783.0,63.6504,63.6692,63.6316,63.6316,18783.0
2021-05-27 12:15:00,67.6,67.66,67.6,67.65,16996.0,63.6316,63.6881,63.6316,63.6786,16996.0
2021-05-27 12:20:00,67.66,67.71,67.66,67.66,18896.0,63.6881,63.7351,63.6881,63.6881,18896.0
2021-05-27 12:25:00,67.66,67.66,67.56,67.6,29388.0,63.6881,63.6881,63.5939,63.6316,29388.0
2021-05-27 12:30:00,67.62,67.62,67.57,67.57,20536.0,63.6504,63.6504,63.6033,63.6033,20536.0
2021-05-27 12:35:00,67.58,67.61,67.55,67.59,19591.0,63.6128,63.641,63.5845,63.6222,19591.0
2021-05-27 12:40:00,67.59,67.61,67.56,67.59,18746.0,63.6222,63.641,63.5939,63.6222,18746.0
2021-05-27 12:45:00,67.6,67.6,67.53,67.59,19296.0,63.6316,63.6316,63.5657,63.6222,19296.0
2021-05-27 12:50:00,67.59,67.61,67.55,67.56,21104.0,63.6222,63.641,63.5845,63.5939,21104.0
2021-05-27 12:55:00,67.55,67.58,67.51,67.53,16003.0,63.5845,63.6128,63.5469,63.5657,16003.0
2021-05-27 13:00:00,67.53,67.56,67.47,67.47,24102.0,63.5657,63.5939,63.5092,63.5092,24102.0
2021-05-27 13:05:00,67.47,67.52,67.46,67.49,14383.0,63.5092,63.5563,63.4998,63.528,14383.0
2021-05-27 13:10:00,67.5,67.5,67.43,67.45,16223.0,63.5374,63.5374,63.4716,63.4904,16223.0
2021-05-27 13:15:00,67.45,67.48,67.43,67.46,30222.0,63.4904,63.5186,63.4716,63.4998,30222.0
2021-05-27 13:20:00,67.47,67.47,67.4,67.4,32643.0,63.5092,63.5092,63.4433,63.4433,32643.0
2021-05-27 13:25:00,67.4,67.42,67.36,67.41,31364.0,63.4433,63.4621,63.4057,63.4527,31364.0
2021-05-27 13:30:00,67.41,67.48,67.4,67.44,21688.0,63.4527,63.5186,63.4433,63.481,21688.0
2021-05-27 13:35:00,67.44,67.51,67.39,67.49,27827.0,63.481,63.5469,63.4339,63.528,27827.0
2021-05-27 13:40:00,67.5,67.55,67.49,67.55,21775.0,63.5374,63.5845,63.528,63.5845,21775.0
2021-05-27 13:45:00,67.56,67.57,67.51,67.53,31544.0,63.5939,63.6033,63.5469,63.5657,31544.0
2021-05-27 13:50:00,67.53,67.61,67.52,67.6,16722.0,63.5657,63.641,63.5563,63.6316,16722.0
2021-05-27 13:55:00,67.6,67.63,67.59,67.59,16894.0,63.6316,63.6598,63.6222,63.6222,16894.0
2021-05-27 14:00:00,67.6,67.66,67.59,67.6,35792.0,63.6316,63.6881,63.6222,63.6316,35792.0
2021-05-27 14:05:00,67.6,67.61,67.53,67.54,80422.0,63.6316,63.641,63.5657,63.5751,80422.0
2021-05-27 14:10:00,67.54,67.54,67.45,67.48,26150.0,63.5751,63.5751,63.4904,63.5186,26150.0
2021-05-27 14:15:00,67.49,67.51,67.44,67.49,20896.0,63.528,63.5469,63.481,63.528,20896.0
2021-05-27 14:20:00,67.49,67.58,67.47,67.58,48652.0,63.528,63.6128,63.5092,63.6128,48652.0
2021-05-27 14:25:00,67.58,67.62,67.54,67.62,21165.0,63.6128,63.6504,63.5751,63.6504,21165.0
2021-05-27 14:30:00,67.62,67.65,67.57,67.58,28767.0,63.6504,63.6786,63.6033,63.6128,28767.0
2021-05-27 14:35:00,67.59,67.59,67.5,67.52,23225.0,63.6222,63.6222,63.5374,63.5563,23225.0
2021-05-27 14:40:00,67.52,67.59,67.52,67.58,28519.0,63.5563,63.6222,63.5563,63.6128,28519.0
2021-05-27 14:45:00,67.58,67.62,67.56,67.61,32797.0,63.6128,63.6504,63.5939,63.641,32797.0
2021-05-27 14:50:00,67.61,67.68,67.57,67.66,46594.0,63.641,63.7069,63.6033,63.6881,46594.0
2021-05-27 14:55:00,67.65,67.74,67.65,67.67,56974.0,63.6786,63.7634,63.6786,63.6975,56974.0
2021-05-27 15:00:00,67.66,67.67,67.5,67.55,73290.0,63.6881,63.6975,63.5374,63.5845,73290.0
2021-05-27 15:05:00,67.54,67.54,67.42,67.52,68695.0,63.5751,63.5751,63.4621,63.5563,68695.0
2021-05-27 15:10:00,67.53,67.59,67.51,67.55,75656.0,63.5657,63.6222,63.5469,63.5845,75656.0
2021-05-27 15:15:00,67.55,67.6,67.55,67.57,57027.0,63.5845,63.6316,63.5845,63.6033,57027.0
2021-05-27 15:20:00,67.57,67.58,67.52,67.55,46227.0,63.6033,63.6128,63.5563,63.5845,46227.0
2021-05-27 15:25:00,67.54,67.57,67.53,67.56,33926.0,63.5751,63.6033,63.5657,63.5939,33926.0
2021-05-27 15:30:00,67.56,67.6,67.53,67.59,74427.0,63.5939,63.6316,63.5657,63.6222,74427.0
2021-05-27 15:35:00,67.59,67.6,67.47,67.48,137569.0,63.6222,63.6316,63.5092,63.5186,137569.0
2021-05-27 15:40:00,67.47,67.48,67.35,67.36,87648.0,63.5092,63.5186,63.3963,63.4057,87648.0
2021-05-27 15:45:00,67.36,67.44,67.33,67.37,147582.0,63.4057,63.481,63.3774,63.4151,147582.0
2021-05-27 15:50:00,67.38,67.46,67.27,67.29,303291.0,63.4245,63.4998,63.321,63.3398,303291.0
2021-05-27 15:55:00,67.3,67.4,67.12,67.21,669991.0,63.3492,63.4433,63.1798,63.2645,669991.0
2021-05-28 09:30:00,67.77,67.85,67.29,67.67,205249.0,63.7916,63.8669,63.3398,63.6975,205249.0
2021-05-28 09:35:00,67.67,67.78,67.45,67.77,104270.0,63.6975,63.801,63.4904,63.7916,104270.0
2021-05-28 09:40:00,67.77,67.77,67.48,67.72,65330.0,63.7916,63.7916,63.5186,63.7445,65330.0
2021-05-28 09:45:00,67.72,67.75,67.57,67.63,112809.0,63.7445,63.7728,63.6033,63.6598,112809.0
2021-05-28 09:50:00,67.62,67.69,67.57,67.65,63923.0,63.6504,63.7163,63.6033,63.6786,63923.0
2021-05-28 09:55:00,67.63,67.63,67.52,67.59,73475.0,63.6598,63.6598,63.5563,63.6222,73475.0
2021-05-28 10:00:00,67.59,67.62,67.5,67.59,103218.0,63.6222,63.6504,63.5374,63.6222,103218.0
2021-05-28 10:05:00,67.61,67.62,67.45,67.5,73695.0,63.641,63.6504,63.4904,63.5374,73695.0
2021-05-28 10:10:00,67.49,67.55,67.42,67.51,50294.0,63.528,63.5845,63.4621,63.5469,50294.0
2021-05-28 10:15:00,67.5,67.55,67.37,67.37,70086.0,63.5374,63.5845,63.4151,63.4151,70086.0
2021-05-28 10:20:00,67.38,67.41,67.25,67.26,71711.0,63.4245,63.4527,63.3021,63.3115,71711.0
2021-05-28 10:25:00,67.26,67.34,67.19,67.33,94530.0,63.3115,63.3868,63.2456,63.3774,94530.0
2021-05-28 10:30:00,67.34,67.42,67.28,67.39,89163.0,63.3868,63.4621,63.3304,63.4339,89163.0
2021-05-28 10:35:00,67.39,67.44,67.33,67.4,67323.0,63.4339,63.481,63.3774,63.4433,67323.0
2021-05-28 10:40:00,67.4,67.58,67.39,67.57,53370.0,63.4433,63.6128,63.4339,63.6033,53370.0
2021-05-28 10:45:00,67.58,67.64,67.41,67.44,89989.0,63.6128,63.6692,63.4527,63.481,89989.0
2021-05-28 10:50:00,67.44,67.54,67.4,67.54,105970.0,63.481,63.5751,63.4433,63.5751,105970.0
2021-05-28 10:55:00,67.54,67.65,67.52,67.65,85432.0,63.5751,63.6786,63.5563,63.6786,85432.0
2021-05-28 11:00:00,67.65,67.79,67.65,67.73,101658.0,63.6786,63.8104,63.6786,63.7539,101658.0
2021-05-28 11:05:00,67.73,67.88,67.72,67.86,134233.0,63.7539,63.8951,63.7445,63.8763,134233.0
2021-05-28 11:10:00,67.86,67.92,67.8,67.82,60804.0,63.8763,63.9328,63.8198,63.8387,60804.0
2021-05-28 11:15:00,67.82,67.92,67.8,67.89,37193.0,63.8387,63.9328,63.8198,63.9046,37193.0
2021-05-28 11:20:00,67.89,67.97,67.85,67.96,114087.0,63.9046,63.9799,63.8669,63.9704,114087.0
2021-05-28 11:25:00,67.95,67.97,67.84,67.84,47736.0,63.961,63.9799,63.8575,63.8575,47736.0
2021-05-28 11:30:00,67.84,67.87,67.76,67.84,76825.0,63.8575,63.8857,63.7822,63.8575,76825.0
2021-05-28 11:35:00,67.84,67.95,67.82,67.9,84069.0,63.8575,63.961,63.8387,63.914,84069.0
2021-05-28 11:40:00,67.91,67.92,67.86,67.9,37128.0,63.9234,63.9328,63.8763,63.914,37128.0
2021-05-28 11:45:00,67.89,67.9,67.84,67.9,29063.0,63.9046,63.914,63.8575,63.914,29063.0
2021-05-28 11:50:00,67.9,67.91,67.83,67.87,36286.0,63.914,63.9234,63.8481,63.8857,36286.0
2021-05-28 11:55:00,67.88,67.98,67.87,67.97,31700.0,63.8951,63.9893,63.8857,63.9799,31700.0
2021-05-28 12:00:00,67.96,68.0,67.92,68.0,26456.0,63.9704,64.0081,63.9328,64.0081,26456.0
2021-05-28 12:05:00,67.99,68.1,67.96,68.0,56366.0,63.9987,64.1022,63.9704,64.0081,56366.0
2021-05-28 12:10:00,68.0,68.06,67.99,68.05,60704.0,64.0081,64.0646,63.9987,64.0552,60704.0
2021-05-28 12:15:00,68.05,68.09,68.04,68.06,46232.0,64.0552,64.0928,64.0457,64.0646,46232.0
2021-05-28 12:20:00,68.08,68.11,68.04,68.05,45186.0,64.0834,64.1116,64.0457,64.0552,45186.0
2021-05-28 12:25:00,68.04,68.1,68.03,68.08,55504.0,64.0457,64.1022,64.0363,64.0834,55504.0
2021-05-28 12:30:00,68.08,68.08,68.0,68.02,43508.0,64.0834,64.0834,64.0081,64.0269,43508.0
2021-05-28 12:35:00,68.01,68.11,67.99,68.09,165277.0,64.0175,64.1116,63.9987,64.0928,165277.0
2021-05-28 12:40:00,68.08,68.17,68.07,68.16,49691.0,64.0834,64.1681,64.074,64.1587,49691.0
2021-05-28 12:45:00,68.17,68.23,68.14,68.17,62476.0,64.1681,64.2246,64.1399,64.1681,62476.0
2021-05-28 12:50:00,68.16,68.16,68.08,68.14,56370.0,64.1587,64.1587,64.0834,64.1399,56370.0
2021-05-28 12:55:00,68.14,68.17,68.13,68.14,40493.0,64.1399,64.1681,64.1305,64.1399,40493.0
2021-05-28 13:00:00,68.15,68.21,68.14,68.21,33778.0,64.1493,64.2058,64.1399,64.2058,33778.0
2021-05-28 13:05:00,68.21,68.21,68.11,68.12,34654.0,64.2058,64.2058,64.1116,64.1211,34654.0
2021-05-28 13:10:00,68.12,68.15,68.09,68.12,30965.0,64.1211,64.1493,64.0928,64.1211,30965.0
2021-05-28 13:15:00,68.11,68.16,68.09,68.15,45772.0,64.1116,64.1587,64.0928,64.1493,45772.0
2021-05-28 13:20:00,68.15,68.15,68.1,68.12,50516.0,64.1493,64.1493,64.1022,64.1211,50516.0
2021-05-28 13:25:00,68.12,68.14,68.04,68.06,53489.0,64.1211,64.1399,64.0457,64.0646,53489.0
2021-05-28 13:30:00,68.05,68.08,68.01,68.03,48554.0,64.0552,64.0834,64.0175,64.0363,48554.0
2021-05-28 13:35:00,68.03,68.06,67.99,67.99,59595.0,64.0363,64.0646,63.9987,63.9987,59595.0
2021-05-28 13:40:00,67.99,68.16,67.99,68.11,69159.0,63.9987,64.1587,63.9987,64.1116,69159.0
2021-05-28 13:45:00,68.11,68.13,68.08,68.13,29197.0,64.1116,64.1305,64.0834,64.1305,29197.0
2021-05-28 13:50:00,68.14,68.15,68.06,68.08,43613.0,64.1399,64.1493,64.0646,64.0834,43613.0
2021-05-28 13:55:00,68.08,68.08,68.0,68.01,44764.0,64.0834,64.0834,64.0081,64.0175,44764.0
2021-05-28 14:00:00,68.01,68.02,67.89,67.92,75810.0,64.0175,64.0269,63.9046,63.9328,75810.0
2021-05-28 14:05:00,67.92,67.97,67.89,67.94,42984.0,63.9328,63.9799,63.9046,63.9516,42984.0
2021-05-28 14:10:00,67.93,67.94,67.87,67.88,40246.0,63.9422,63.9516,63.8857,63.8951,40246.0
2021-05-28 14:15:00,67.87,67.9,67.83,67.85,45776.0,63.8857,63.914,63.8481,63.8669,45776.0
2021-05-28 14:20:00,67.85,67.86,67.8,67.81,32881.0,63.8669,63.8763,63.8198,63.8293,32881.0
2021-05-28 14:25:00,67.81,67.85,67.77,67.84,36682.0,63.8293,63.8669,63.7916,63.8575,36682.0
2021-05-28 14:30:00,67.84,67.85,67.81,67.81,23274.0,63.8575,63.8669,63.8293,63.8293,23274.0
2021-05-28 14:35:00,67.82,67.84,67.79,67.81,26535.0,63.8387,63.8575,63.8104,63.8293,26535.0
2021-05-28 14:40:00,67.81,67.81,67.75,67.78,48280.0,63.8293,63.8293,63.7728,63.801,48280.0
2021-05-28 14:45:00,67.77,67.78,67.68,67.75,45409.0,63.7916,63.801,63.7069,63.7728,45409.0
2021-05-28 14:50:00,67.75,67.78,67.71,67.75,57159.0,63.7728,63.801,63.7351,63.7728,57159.0
2021-05-28 14:55:00,67.75,67.77,67.71,67.74,48016.0,63.7728,63.7916,63.7351,63.7634,48016.0
2021-05-28 15:00:00,67.73,67.76,67.7,67.7,47697.0,63.7539,63.7822,63.7257,63.7257,47697.0
2021-05-28 15:05:00,67.72,67.73,67.65,67.66,39937.0,63.7445,63.7539,63.6786,63.6881,39937.0
2021-05-28 15:10:00,67.66,67.67,67.52,67.53,96410.0,63.6881,63.6975,63.5563,63.5657,96410.0
2021-05-28 15:15:00,67.52,67.59,67.5,67.59,60149.0,63.5563,63.6222,63.5374,63.6222,60149.0
2021-05-28 15:20:00,67.59,67.67,67.59,67.64,52506.0,63.6222,63.6975,63.6222,63.6692,52506.0
2021-05-28 15:25:00,67.65,67.72,67.64,67.65,52931.0,63.6786,63.7445,63.6692,63.6786,52931.0
2021-05-28 15:30:00,67.65,67.67,67.6,67.65,83071.0,63.6786,63.6975,63.6316,63.6786,83071.0
2021-05-28 15:35:00,67.65,67.77,67.64,67.76,48421.0,63.6786,63.7916,63.6692,63.7822,48421.0
2021-05-28 15:40:00,67.75,67.76,67.65,67.66,104181.0,63.7728,63.7822,63.6786,63.6881,104181.0
2021-05-28 15:45:00,67.67,67.74,67.65,67.7,108006.0,63.6975,63.7634,63.6786,63.7257,108006.0
2021-05-28 15:50:00,67.71,67.75,67.62,67.66,210502.0,63.7351,63.7728,63.6504,63.6881,210502.0
2021-05-28 15:55:00,67.66,67.66,67.47,67.57,451002.0,63.6881,63.6881,63.5092,63.6033,451002.0
2021-06-01 09:30:00,68.26,68.49,67.9,67.96,222743.0,64.2528,64.4693,63.914,63.9704,222743.0
2021-06-01 09:35:00,67.96,67.97,67.52,67.56,103198.0,63.9704,63.9799,63.5563,63.5939,103198.0
2021-06-01 09:40:00,67.55,67.55,67.41,67.44,85955.0,63.5845,63.5845,63.4527,63.481,85955.0
2021-06-01 09:45:00,67.41,67.41,67.21,67.24,68467.0,63.4527,63.4527,63.2645,63.2927,68467.0
2021-06-01 09:50:00,67.24,67.41,67.22,67.28,71656.0,63.2927,63.4527,63.2739,63.3304,71656.0
2021-06-01 09:55:00,67.28,67.32,67.17,67.25,51412.0,63.3304,63.368,63.2268,63.3021,51412.0
2021-06-01 10:00:00,67.25,67.33,67.2,67.25,51357.0,63.3021,63.3774,63.2551,63.3021,51357.0
2021-06-01 10:05:00,67.24,67.28,67.15,67.25,43711.0,63.2927,63.3304,63.208,63.3021,43711.0
2021-06-01 10:10:00,67.24,67.27,67.16,67.23,49805.0,63.2927,63.321,63.2174,63.2833,49805.0
2021-06-01 10:15:00,67.2,67.2,67.07,67.15,43156.0,63.2551,63.2551,63.1327,63.208,43156.0
2021-06-01 10:20:00,67.16,67.16,66.87,66.93,86530.0,63.2174,63.2174,62.9444,63.0009,86530.0
2021-06-01 10:25:00,66.94,67.02,66.83,67.02,84474.0,63.0103,63.0856,62.9068,63.0856,84474.0
2021-06-01 10:30:00,67.03,67.05,66.91,66.98,72769.0,63.095,63.1139,62.9821,63.048,72769.0
2021-06-01 10:35:00,67.0,67.02,66.87,66.94,38824.0,63.0668,63.0856,62.9444,63.0103,38824.0
2021-06-01 10:40:00,66.94,67.02,66.87,66.88,44301.0,63.0103,63.0856,62.9444,62.9538,44301.0
2021-06-01 10:45:00,66.88,66.95,66.83,66.91,115298.0,62.9538,63.0197,62.9068,62.9821,115298.0
2021-06-01 10:50:00,66.91,66.95,66.81,66.86,81181.0,62.9821,63.0197,62.888,62.935,81181.0
2021-06-01 10:55:00,66.86,67.08,66.84,67.06,54135.0,62.935,63.1421,62.9162,63.1233,54135.0
2021-06-01 11:00:00,67.06,67.13,66.99,67.08,43641.0,63.1233,63.1892,63.0574,63.1421,43641.0
2021-06-01 11:05:00,67.08,67.12,67.04,67.08,37429.0,63.1421,63.1798,63.1045,63.1421,37429.0
2021-06-01 11:10:00,67.08,67.08,67.0,67.03,50143.0,63.1421,63.1421,63.0668,63.095,50143.0
2021-06-01 11:15:00,67.02,67.02,66.91,66.91,24523.0,63.0856,63.0856,62.9821,62.9821,24523.0
2021-06-01 11:20:00,66.91,66.96,66.89,66.94,38611.0,62.9821,63.0291,62.9633,63.0103,38611.0
2021-06-01 11:25:00,66.95,67.03,66.93,66.97,25337.0,63.0197,63.095,63.0009,63.0386,25337.0
2021-06-01 11:30:00,66.96,66.97,66.88,66.96,23474.0,63.0291,63.0386,62.9538,63.0291,23474.0
2021-06-01 11:35:00,66.96,67.15,66.95,67.12,32066.0,63.0291,63.208,63.0197,63.1798,32066.0
2021-06-01 11:40:00,67.12,67.13,67.05,67.1,40110.0,63.1798,63.1892,63.1139,63.1609,40110.0
2021-06-01 11:45:00,67.11,67.14,67.03,67.04,23766.0,63.1703,63.1986,63.095,63.1045,23766.0
2021-06-01 11:50:00,67.04,67.11,67.04,67.08,23671.0,63.1045,63.1703,63.1045,63.1421,23671.0
2021-06-01 11:55:00,67.07,67.14,67.05,67.12,20940.0,63.1327,63.1986,63.1139,63.1798,20940.0
2021-06-01 12:00:00,67.12,67.14,67.05,67.08,25050.0,63.1798,63.1986,63.1139,63.1421,25050.0
2021-06-01 12:05:00,67.07,67.1,66.97,66.99,42313.0,63.1327,63.1609,63.0386,63.0574,42313.0
2021-06-01 12:10:00,67.0,67.01,66.96,66.98,19628.0,63.0668,63.0762,63.0291,63.048,19628.0
2021-06-01 12:15:00,66.98,66.99,66.87,66.9,43293.0,63.048,63.0574,62.9444,62.9727,43293.0
2021-06-01 12:20:00,66.91,67.0,66.89,66.98,22956.0,62.9821,63.0668,62.9633,63.048,22956.0
2021-06-01 12:25:00,66.98,67.02,66.91,66.91,42456.0,63.048,63.0856,62.9821,62.9821,42456.0
2021-06-01 12:30:00,66.91,66.94,66.85,66.86,30082.0,62.9821,63.0103,62.9256,62.935,30082.0
2021-06-01 12:35:00,66.86,66.9,66.82,66.89,32905.0,62.935,62.9727,62.8974,62.9633,32905.0
2021-06-01 12:40:00,66.88,66.89,66.78,66.78,50270.0,62.9538,62.9633,62.8597,62.8597,50270.0
2021-06-01 12:45:00,66.78,66.91,66.78,66.85,41426.0,62.8597,62.9821,62.8597,62.9256,41426.0
2021-06-01 12:50:00,66.85,66.89,66.8,66.82,42154.0,62.9256,62.9633,62.8785,62.8974,42154.0
2021-06-01 12:55:00,66.82,66.86,66.8,66.85,23671.0,62.8974,62.935,62.8785,62.9256,23671.0
2021-06-01 13:00:00,66.85,66.87,66.8,66.82,22639.0,62.9256,62.9444,62.8785,62.8974,22639.0
2021-06-01 13:05:00,66.81,66.82,66.74,66.78,39494.0,62.888,62.8974,62.8221,62.8597,39494.0
2021-06-01 13:10:00,66.78,66.78,66.7,66.72,31306.0,62.8597,62.8597,62.7844,62.8032,31306.0
2021-06-01 13:15:00,66.72,66.77,66.72,66.76,21224.0,62.8032,62.8503,62.8032,62.8409,21224.0
2021-06-01 13:20:00,66.77,66.79,66.73,66.75,36689.0,62.8503,62.8691,62.8127,62.8315,36689.0
2021-06-01 13:25:00,66.75,66.76,66.69,66.69,16789.0,62.8315,62.8409,62.775,62.775,16789.0
2021-06-01 13:30:00,66.68,66.76,66.67,66.74,21145.0,62.7656,62.8409,62.7562,62.8221,21145.0
2021-06-01 13:35:00,66.73,66.75,66.68,66.72,19271.0,62.8127,62.8315,62.7656,62.8032,19271.0
2021-06-01 13:40:00,66.71,66.72,66.62,66.65,22991.0,62.7938,62.8032,62.7091,62.7373,22991.0
2021-06-01 13:45:00,66.65,66.68,66.61,66.63,32315.0,62.7373,62.7656,62.6997,62.7185,32315.0
2021-06-01 13:50:00,66.63,66.64,66.6,66.62,33964.0,62.7185,62.7279,62.6903,62.7091,33964.0
2021-06-01 13:55:00,66.62,66.75,66.61,66.73,26456.0,62.7091,62.8315,62.6997,62.8127,26456.0
2021-06-01 14:00:00,66.73,66.78,66.72,66.77,63975.0,62.8127,62.8597,62.8032,62.8503,63975.0
2021-06-01 14:05:00,66.77,66.8,66.66,66.66,45267.0,62.8503,62.8785,62.7468,62.7468,45267.0
2021-06-01 14:10:00,66.66,66.72,66.66,66.72,34146.0,62.7468,62.8032,62.7468,62.8032,34146.0
2021-06-01 14:15:00,66.72,66.76,66.71,66.73,24936.0,62.8032,62.8409,62.7938,62.8127,24936.0
2021-06-01 14:20:00,66.73,66.82,66.7,66.81,30733.0,62.8127,62.8974,62.7844,62.888,30733.0
2021-06-01 14:25:00,66.81,66.84,66.8,66.84,29535.0,62.888,62.9162,62.8785,62.9162,29535.0
2021-06-01 14:30:00,66.84,66.85,66.77,66.8,29160.0,62.9162,62.9256,62.8503,62.8785,29160.0
2021-06-01 14:35:00,66.81,66.9,66.8,66.84,37512.0,62.888,62.9727,62.8785,62.9162,37512.0
2021-06-01 14:40:00,66.86,66.88,66.8,66.82,42364.0,62.935,62.9538,62.8785,62.8974,42364.0
2021-06-01 14:45:00,66.83,66.84,66.79,66.82,26175.0,62.9068,62.9162,62.8691,62.8974,26175.0
2021-06-01 14:50:00,66.81,66.94,66.79,66.92,83812.0,62.888,63.0103,62.8691,62.9915,83812.0
2021-06-01 14:55:00,66.91,66.99,66.91,66.94,53374.0,62.9821,63.0574,62.9821,63.0103,53374.0
2021-06-01 15:00:00,66.94,67.0,66.87,66.98,53538.0,63.0103,63.0668,62.9444,63.048,53538.0
2021-06-01 15:05:00,66.98,67.0,66.91,66.95,47414.0,63.048,63.0668,62.9821,63.0197,47414.0
2021-06-01 15:10:00,66.95,66.96,66.91,66.94,30883.0,63.0197,63.0291,62.9821,63.0103,30883.0
2021-06-01 15:15:00,66.94,66.96,66.89,66.95,48978.0,63.0103,63.0291,62.9633,63.0197,48978.0
2021-06-01 15:20:00,66.95,67.19,66.95,67.17,96210.0,63.0197,63.2456,63.0197,63.2268,96210.0
2021-06-01 15:25:00,67.17,67.19,67.06,67.09,53198.0,63.2268,63.2456,63.1233,63.1515,53198.0
2021-06-01 15:30:00,67.09,67.12,66.95,66.96,68829.0,63.1515,63.1798,63.0197,63.0291,68829.0
2021-06-01 15:35:00,66.96,67.14,66.96,67.14,58374.0,63.0291,63.1986,63.0291,63.1986,58374.0
2021-06-01 15:40:00,67.14,67.18,67.1,67.17,59338.0,63.1986,63.2362,63.1609,63.2268,59338.0
2021-06-01 15:45:00,67.17,67.25,67.15,67.2,97099.0,63.2268,63.3021,63.208,63.2551,97099.0
2021-06-01 15:50:00,67.2,67.23,67.1,67.21,142111.0,63.2551,63.2833,63.1609,63.2645,142111.0
2021-06-01 15:55:00,67.21,67.25,67.13,67.2,356645.0,63.2645,63.3021,63.1892,63.2551,356645.0
2021-06-02 09:30:00,67.04,67.19,66.87,67.0,128666.0,63.1045,63.2456,62.9444,63.0668,128666.0
2021-06-02 09:35:00,67.04,67.19,66.99,67.0,46021.0,63.1045,63.2456,63.0574,63.0668,46021.0
2021-06-02 09:40:00,67.0,67.16,66.95,66.98,44526.0,63.0668,63.2174,63.0197,63.048,44526.0
2021-06-02 09:45:00,66.97,67.1,66.89,67.09,47405.0,63.0386,63.1609,62.9633,63.1515,47405.0
2021-06-02 09:50:00,67.07,67.07,66.83,66.84,47968.0,63.1327,63.1327,62.9068,62.9162,47968.0
2021-06-02 09:55:00,66.84,66.9,66.76,66.81,50579.0,62.9162,62.9727,62.8409,62.888,50579.0
2021-06-02 10:00:00,66.81,66.86,66.75,66.8,56109.0,62.888,62.935,62.8315,62.8785,56109.0
2021-06-02 10:05:00,66.79,66.85,66.75,66.84,23412.0,62.8691,62.9256,62.8315,62.9162,23412.0
2021-06-02 10:10:00,66.84,66.97,66.83,66.97,62677.0,62.9162,63.0386,62.9068,63.0386,62677.0
2021-06-02 10:15:00,66.97,67.03,66.83,67.02,45596.0,63.0386,63.095,62.9068,63.0856,45596.0
2021-06-02 10:20:00,67.01,67.05,66.97,67.05,31088.0,63.0762,63.1139,63.0386,63.1139,31088.0
2021-06-02 10:25:00,67.06,67.08,66.89,66.94,49141.0,63.1233,63.1421,62.9633,63.0103,49141.0
2021-06-02 10:30:00,66.95,67.07,66.91,66.95,84219.0,63.0197,63.1327,62.9821,63.0197,84219.0
2021-06-02 10:35:00,66.95,66.95,66.8,66.81,87441.0,63.0197,63.0197,62.8785,62.888,87441.0
2021-06-02 10:40:00,66.81,66.91,66.75,66.87,55632.0,62.888,62.9821,62.8315,62.9444,55632.0
2021-06-02 10:45:00,66.87,66.92,66.81,66.87,42581.0,62.9444,62.9915,62.888,62.9444,42581.0
2021-06-02 10:50:00,66.88,66.88,66.76,66.81,74391.0,62.9538,62.9538,62.8409,62.888,74391.0
2021-06-02 10:55:00,66.81,66.95,66.81,66.92,69924.0,62.888,63.0197,62.888,62.9915,69924.0
2021-06-02 11:00:00,66.91,66.98,66.9,66.91,53225.0,62.9821,63.048,62.9727,62.9821,53225.0
2021-06-02 11:05:00,66.91,66.94,66.88,66.94,67480.0,62.9821,63.0103,62.9538,63.0103,67480.0
2021-06-02 11:10:00,66.93,67.04,66.9,66.98,51698.0,63.0009,63.1045,62.9727,63.048,51698.0
2021-06-02 11:15:00,66.97,67.05,66.91,66.92,53561.0,63.0386,63.1139,62.9821,62.9915,53561.0
2021-06-02 11:20:00,66.92,67.0,66.91,66.95,32057.0,62.9915,63.0668,62.9821,63.0197,32057.0
2021-06-02 11:25:00,66.95,67.03,66.93,66.98,54567.0,63.0197,63.095,63.0009,63.048,54567.0
2021-06-02 11:30:00,66.98,67.03,66.92,67.0,51947.0,63.048,63.095,62.9915,63.0668,51947.0
2021-06-02 11:35:00,66.99,67.08,66.98,67.04,52918.0,63.0574,63.1421,63.048,63.1045,52918.0
2021-06-02 11:40:00,67.03,67.13,67.01,67.09,37890.0,63.095,63.1892,63.0762,63.1515,37890.0
2021-06-02 11:45:00,67.09,67.1,67.02,67.03,24464.0,63.1515,63.1609,63.0856,63.095,24464.0
2021-06-02 11:50:00,67.03,67.05,66.98,67.02,26743.0,63.095,63.1139,63.048,63.0856,26743.0
2021-06-02 11:55:00,67.02,67.06,66.98,67.01,40254.0,63.0856,63.1233,63.048,63.0762,40254.0
2021-06-02 12:00:00,67.0,67.0,66.9,66.91,31335.0,63.0668,63.0668,62.9727,62.9821,31335.0
2021-06-02 12:05:00,66.92,66.92,66.8,66.8,48607.0,62.9915,62.9915,62.8785,62.8785,48607.0
2021-06-02 12:10:00,66.81,66.82,66.69,66.7,48607.0,62.888,62.8974,62.775,62.7844,48607.0
2021-06-02 12:15:00,66.7,66.73,66.64,66.72,64930.0,62.7844,62.8127,62.7279,62.8032,64930.0
2021-06-02 12:20:00,66.72,66.75,66.66,66.73,33353.0,62.8032,62.8315,62.7468,62.8127,33353.0
2021-06-02 12:25:00,66.73,66.74,66.65,66.69,45418.0,62.8127,62.8221,62.7373,62.775,45418.0
2021-06-02 12:30:00,66.69,66.81,66.67,66.79,79940.0,62.775,62.888,62.7562,62.8691,79940.0
2021-06-02 12:35:00,66.79,66.89,66.78,66.8,72840.0,62.8691,62.9633,62.8597,62.8785,72840.0
2021-06-02 12:40:00,66.8,66.82,66.73,66.75,35124.0,62.8785,62.8974,62.8127,62.8315,35124.0
2021-06-02 12:45:00,66.76,66.84,66.76,66.83,36359.0,62.8409,62.9162,62.8409,62.9068,36359.0
2021-06-02 12:50:00,66.84,66.86,66.79,66.83,35241.0,62.9162,62.935,62.8691,62.9068,35241.0
2021-06-02 12:55:00,66.83,66.86,66.78,66.82,34470.0,62.9068,62.935,62.8597,62.8974,34470.0
2021-06-02 13:00:00,66.82,66.83,66.7,66.7,71266.0,62.8974,62.9068,62.7844,62.7844,71266.0
2021-06-02 13:05:00,66.7,66.74,66.69,66.73,27893.0,62.7844,62.8221,62.775,62.8127,27893.0
2021-06-02 13:10:00,66.73,66.75,66.64,66.67,45586.0,62.8127,62.8315,62.7279,62.7562,45586.0
2021-06-02 13:15:00,66.67,66.68,66.53,66.53,85971.0,62.7562,62.7656,62.6244,62.6244,85971.0
2021-06-02 13:20:00,66.53,66.55,66.42,66.42,67231.0,62.6244,62.6432,62.5209,62.5209,67231.0
2021-06-02 13:25:00,66.42,66.5,66.36,66.48,74830.0,62.5209,62.5962,62.4644,62.5773,74830.0
2021-06-02 13:30:00,66.47,66.47,66.37,66.41,55247.0,62.5679,62.5679,62.4738,62.5114,55247.0
2021-06-02 13:35:00,66.41,66.51,66.4,66.45,39679.0,62.5114,62.6056,62.502,62.5491,39679.0
2021-06-02 13:40:00,66.45,66.5,66.42,66.5,45065.0,62.5491,62.5962,62.5209,62.5962,45065.0
2021-06-02 13:45:00,66.49,66.6,66.48,66.54,39955.0,62.5867,62.6903,62.5773,62.6338,39955.0
2021-06-02 13:50:00,66.54,66.6,66.53,66.59,42490.0,62.6338,62.6903,62.6244,62.6809,42490.0
2021-06-02 13:55:00,66.59,66.61,66.56,66.56,38659.0,62.6809,62.6997,62.6526,62.6526,38659.0
2021-06-02 14:00:00,66.57,66.57,66.44,66.47,82372.0,62.662,62.662,62.5397,62.5679,82372.0
2021-06-02 14:05:00,66.47,66.5,66.27,66.33,214368.0,62.5679,62.5962,62.3797,62.4361,214368.0
2021-06-02 14:10:00,66.33,66.35,66.16,66.19,94408.0,62.4361,62.455,62.2761,62.3044,94408.0
2021-06-02 14:15:00,66.18,66.28,66.17,66.22,101560.0,62.2949,62.3891,62.2855,62.3326,101560.0
2021-06-02 14:20:00,66.22,66.37,66.21,66.37,104693.0,62.3326,62.4738,62.3232,62.4738,104693.0
2021-06-02 14:25:00,66.37,66.39,66.31,66.33,81159.0,62.4738,62.4926,62.4173,62.4361,81159.0
2021-06-02 14:30:00,66.33,66.49,66.33,66.48,49439.0,62.4361,62.5867,62.4361,62.5773,49439.0
2021-06-02 14:35:00,66.49,66.54,66.41,66.41,97339.0,62.5867,62.6338,62.5114,62.5114,97339.0
2021-06-02 14:40:00,66.41,66.52,66.39,66.51,209969.0,62.5114,62.615,62.4926,62.6056,209969.0
2021-06-02 14:45:00,66.51,66.52,66.4,66.45,53054.0,62.6056,62.615,62.502,62.5491,53054.0
2021-06-02 14:50:00,66.45,66.47,66.41,66.41,39246.0,62.5491,62.5679,62.5114,62.5114,39246.0
2021-06-02 14:55:00,66.41,66.42,66.29,66.3,61696.0,62.5114,62.5209,62.3985,62.4079,61696.0
2021-06-02 15:00:00,66.29,66.35,66.25,66.26,65291.0,62.3985,62.455,62.3608,62.3702,65291.0
2021-06-02 15:05:00,66.26,66.41,66.24,66.41,69924.0,62.3702,62.5114,62.3514,62.5114,69924.0
2021-06-02 15:10:00,66.4,66.4,66.29,66.32,83101.0,62.502,62.502,62.3985,62.4267,83101.0
2021-06-02 15:15:00,66.32,66.34,66.24,66.25,82711.0,62.4267,62.4455,62.3514,62.3608,82711.0
2021-06-02 15:20:00,66.24,66.29,66.17,66.18,149484.0,62.3514,62.3985,62.2855,62.2949,149484.0
2021-06-02 15:25:00,66.17,66.2,66.09,66.11,191657.0,62.2855,62.3138,62.2102,62.229,191657.0
2021-06-02 15:30:00,66.11,66.14,66.05,66.08,121599.0,62.229,62.2573,62.1726,62.2008,121599.0
2021-06-02 15:35:00,66.08,66.18,66.02,66.07,210346.0,62.2008,62.2949,62.1443,62.1914,210346.0
2021-06-02 15:40:00,66.07,66.08,65.98,66.06,181510.0,62.1914,62.2008,62.1067,62.182,181510.0
2021-06-02 15:45:00,66.06,66.06,65.91,65.94,287882.0,62.182,62.182,62.0408,62.069,287882.0
2021-06-02 15:50:00,65.94,66.04,65.9,65.96,343841.0,62.069,62.1632,62.0314,62.0879,343841.0
2021-06-02 15:55:00,65.96,66.14,65.94,65.97,867969.0,62.0879,62.2573,62.069,62.0973,867969.0
2021-06-03 09:30:00,65.97,66.0,64.97,65.13,238504.0,62.0973,62.1255,61.156,61.3066,238504.0
2021-06-03 09:35:00,65.14,65.14,64.89,64.96,90659.0,61.316,61.316,61.0807,61.1466,90659.0
2021-06-03 09:40:00,64.97,65.04,64.76,64.79,145580.0,61.156,61.2219,60.9583,60.9865,145580.0
2021-06-03 09:45:00,64.8,64.98,64.79,64.92,86231.0,60.996,61.1654,60.9865,61.1089,86231.0
2021-06-03 09:50:00,64.92,65.0,64.78,64.92,68469.0,61.1089,61.1842,60.9771,61.1089,68469.0
2021-06-03 09:55:00,64.91,65.0,64.83,64.84,61150.0,61.0995,61.1842,61.0242,61.0336,61150.0
2021-06-03 10:00:00,64.83,64.95,64.83,64.89,92141.0,61.0242,61.1371,61.0242,61.0807,92141.0
2021-06-03 10:05:00,64.89,65.09,64.87,64.98,194954.0,61.0807,61.2689,61.0618,61.1654,194954.0
2021-06-03 10:10:00,64.99,65.05,64.94,64.95,241529.0,61.1748,61.2313,61.1277,61.1371,241529.0
2021-06-03 10:15:00,64.96,65.14,64.9,65.14,142708.0,61.1466,61.316,61.0901,61.316,142708.0
2021-06-03 10:20:00,65.13,65.2,65.05,65.16,44108.0,61.3066,61.3725,61.2313,61.3348,44108.0
2021-06-03 10:25:00,65.16,65.34,65.15,65.31,72050.0,61.3348,61.5043,61.3254,61.476,72050.0
2021-06-03 10:30:00,65.3,65.49,65.29,65.41,70524.0,61.4666,61.6454,61.4572,61.5701,70524.0
2021-06-03 10:35:00,65.41,65.42,65.33,65.34,110645.0,61.5701,61.5796,61.4948,61.5043,110645.0
2021-06-03 10:40:00,65.33,65.43,65.33,65.4,70959.0,61.4948,61.589,61.4948,61.5607,70959.0
2021-06-03 10:45:00,65.41,65.59,65.39,65.55,71965.0,61.5701,61.7396,61.5513,61.7019,71965.0
2021-06-03 10:50:00,65.55,65.58,65.47,65.51,118801.0,61.7019,61.7302,61.6266,61.6643,118801.0
2021-06-03 10:55:00,65.51,65.53,65.45,65.48,55357.0,61.6643,61.6831,61.6078,61.636,55357.0
2021-06-03 11:00:00,65.48,65.55,65.42,65.53,65864.0,61.636,61.7019,61.5796,61.6831,65864.0
2021-06-03 11:05:00,65.52,65.61,65.51,65.6,72883.0,61.6737,61.7584,61.6643,61.749,72883.0
2021-06-03 11:10:00,65.61,65.68,65.58,65.64,92521.0,61.7584,61.8243,61.7302,61.7866,92521.0
2021-06-03 11:15:00,65.64,65.73,65.62,65.73,41271.0,61.7866,61.8714,61.7678,61.8714,41271.0
2021-06-03 11:20:00,65.73,65.92,65.73,65.84,101614.0,61.8714,62.0502,61.8714,61.9749,101614.0
2021-06-03 11:25:00,65.85,65.89,65.77,65.84,85856.0,61.9843,62.022,61.909,61.9749,85856.0
2021-06-03 11:30:00,65.84,65.96,65.83,65.88,78994.0,61.9749,62.0879,61.9655,62.0126,78994.0
2021-06-03 11:35:00,65.88,65.9,65.83,65.85,48922.0,62.0126,62.0314,61.9655,61.9843,48922.0
2021-06-03 11:40:00,65.86,66.0,65.85,66.0,47711.0,61.9937,62.1255,61.9843,62.1255,47711.0
2021-06-03 11:45:00,66.0,66.0,65.85,65.89,41839.0,62.1255,62.1255,61.9843,62.022,41839.0
2021-06-03 11:50:00,65.89,65.9,65.81,65.88,35366.0,62.022,62.0314,61.9467,62.0126,35366.0
2021-06-03 11:55:00,65.88,65.94,65.86,65.92,39508.0,62.0126,62.069,61.9937,62.0502,39508.0
2021-06-03 12:00:00,65.92,65.98,65.85,65.89,45929.0,62.0502,62.1067,61.9843,62.022,45929.0
2021-06-03 12:05:00,65.89,65.98,65.88,65.96,30064.0,62.022,62.1067,62.0126,62.0879,30064.0
2021-06-03 12:10:00,65.97,66.06,65.94,66.02,73347.0,62.0973,62.182,62.069,62.1443,73347.0
2021-06-03 12:15:00,66.03,66.05,65.97,66.01,35770.0,62.1537,62.1726,62.0973,62.1349,35770.0
2021-06-03 12:20:00,66.02,66.03,65.97,66.02,33782.0,62.1443,62.1537,62.0973,62.1443,33782.0
2021-06-03 12:25:00,66.02,66.14,65.99,66.13,40964.0,62.1443,62.2573,62.1161,62.2479,40964.0
2021-06-03 12:30:00,66.14,66.17,66.07,66.08,39170.0,62.2573,62.2855,62.1914,62.2008,39170.0
2021-06-03 12:35:00,66.08,66.11,66.07,66.11,36794.0,62.2008,62.229,62.1914,62.229,36794.0
2021-06-03 12:40:00,66.11,66.11,66.08,66.1,29614.0,62.229,62.229,62.2008,62.2196,29614.0
2021-06-03 12:45:00,66.11,66.14,66.06,66.14,46955.0,62.229,62.2573,62.182,62.2573,46955.0
2021-06-03 12:50:00,66.14,66.17,66.09,66.1,37455.0,62.2573,62.2855,62.2102,62.2196,37455.0
2021-06-03 12:55:00,66.1,66.11,66.04,66.06,46006.0,62.2196,62.229,62.1632,62.182,46006.0
2021-06-03 13:00:00,66.06,66.18,66.05,66.17,37377.0,62.182,62.2949,62.1726,62.2855,37377.0
2021-06-03 13:05:00,66.16,66.17,66.0,66.09,52368.0,62.2761,62.2855,62.1255,62.2102,52368.0
2021-06-03 13:10:00,66.09,66.14,66.02,66.05,33715.0,62.2102,62.2573,62.1443,62.1726,33715.0
2021-06-03 13:15:00,66.04,66.06,65.99,66.0,34178.0,62.1632,62.182,62.1161,62.1255,34178.0
2021-06-03 13:20:00,66.0,66.14,65.99,66.14,56468.0,62.1255,62.2573,62.1161,62.2573,56468.0
2021-06-03 13:25:00,66.14,66.14,66.02,66.03,76079.0,62.2573,62.2573,62.1443,62.1537,76079.0
2021-06-03 13:30:00,66.03,66.08,65.98,66.08,39039.0,62.1537,62.2008,62.1067,62.2008,39039.0
2021-06-03 13:35:00,66.09,66.1,66.04,66.09,17667.0,62.2102,62.2196,62.1632,62.2102,17667.0
2021-06-03 13:40:00,66.08,66.1,66.01,66.04,40250.0,62.2008,62.2196,62.1349,62.1632,40250.0
2021-06-03 13:45:00,66.05,66.07,66.0,66.06,30820.0,62.1726,62.1914,62.1255,62.182,30820.0
2021-06-03 13:50:00,66.06,66.08,66.02,66.05,32986.0,62.182,62.2008,62.1443,62.1726,32986.0
2021-06-03 13:55:00,66.05,66.05,65.98,66.0,27492.0,62.1726,62.1726,62.1067,62.1255,27492.0
2021-06-03 14:00:00,66.01,66.01,65.91,65.99,76452.0,62.1349,62.1349,62.0408,62.1161,76452.0
2021-06-03 14:05:00,66.0,66.07,65.99,66.04,49307.0,62.1255,62.1914,62.1161,62.1632,49307.0
2021-06-03 14:10:00,66.04,66.05,65.99,66.01,35108.0,62.1632,62.1726,62.1161,62.1349,35108.0
2021-06-03 14:15:00,66.01,66.01,65.93,65.99,52476.0,62.1349,62.1349,62.0596,62.1161,52476.0
2021-06-03 14:20:00,65.99,66.02,65.96,66.01,38845.0,62.1161,62.1443,62.0879,62.1349,38845.0
2021-06-03 14:25:00,66.02,66.03,65.96,65.97,57980.0,62.1443,62.1537,62.0879,62.0973,57980.0
2021-06-03 14:30:00,65.96,66.0,65.94,65.98,32931.0,62.0879,62.1255,62.069,62.1067,32931.0
2021-06-03 14:35:00,65.97,65.98,65.91,65.95,35502.0,62.0973,62.1067,62.0408,62.0784,35502.0
2021-06-03 14:40:00,65.94,65.95,65.87,65.88,56360.0,62.069,62.0784,62.0031,62.0126,56360.0
2021-06-03 14:45:00,65.89,65.92,65.88,65.91,29803.0,62.022,62.0502,62.0126,62.0408,29803.0
2021-06-03 14:50:00,65.91,65.91,65.85,65.87,52390.0,62.0408,62.0408,61.9843,62.0031,52390.0
2021-06-03 14:55:00,65.88,65.89,65.82,65.84,70320.0,62.0126,62.022,61.9561,61.9749,70320.0
2021-06-03 15:00:00,65.84,65.91,65.84,65.89,49216.0,61.9749,62.0408,61.9749,62.022,49216.0
2021-06-03 15:05:00,65.89,65.89,65.84,65.87,41928.0,62.022,62.022,61.9749,62.0031,41928.0
2021-06-03 15:10:00,65.86,65.97,65.84,65.97,32088.0,61.9937,62.0973,61.9749,62.0973,32088.0
2021-06-03 15:15:00,65.96,65.98,65.9,65.92,40473.0,62.0879,62.1067,62.0314,62.0502,40473.0
2021-06-03 15:20:00,65.92,65.96,65.89,65.95,56222.0,62.0502,62.0879,62.022,62.0784,56222.0
2021-06-03 15:25:00,65.95,66.02,65.94,66.01,80904.0,62.0784,62.1443,62.069,62.1349,80904.0
2021-06-03 15:30:00,66.01,66.02,65.86,65.91,85388.0,62.1349,62.1443,61.9937,62.0408,85388.0
2021-06-03 15:35:00,65.91,65.97,65.89,65.92,79336.0,62.0408,62.0973,62.022,62.0502,79336.0
2021-06-03 15:40:00,65.92,65.94,65.86,65.89,65354.0,62.0502,62.069,61.9937,62.022,65354.0
2021-06-03 15:45:00,65.89,65.89,65.82,65.87,134563.0,62.022,62.022,61.9561,62.0031,134563.0
2021-06-03 15:50:00,65.87,65.93,65.83,65.84,100536.0,62.0031,62.0596,61.9655,61.9749,100536.0
2021-06-03 15:55:00,65.84,65.87,65.78,65.85,205661.0,61.9749,62.0031,61.9184,61.9843,205661.0
2021-06-04 09:30:00,66.15,66.15,65.83,65.84,137586.0,62.2667,62.2667,61.9655,61.9749,137586.0
2021-06-04 09:35:00,65.85,65.93,65.7,65.71,52231.0,61.9843,62.0596,61.8431,61.8525,52231.0
2021-06-04 09:40:00,65.75,65.86,65.68,65.75,55952.0,61.8902,61.9937,61.8243,61.8902,55952.0
2021-06-04 09:45:00,65.74,65.78,65.54,65.56,42117.0,61.8808,61.9184,61.6925,61.7113,42117.0
2021-06-04 09:50:00,65.56,65.58,65.31,65.34,51297.0,61.7113,61.7302,61.476,61.5043,51297.0
2021-06-04 09:55:00,65.33,65.37,65.29,65.35,41063.0,61.4948,61.5325,61.4572,61.5137,41063.0
2021-06-04 10:00:00,65.35,65.37,65.26,65.35,41388.0,61.5137,61.5325,61.4289,61.5137,41388.0
2021-06-04 10:05:00,65.34,65.41,65.28,65.31,69982.0,61.5043,61.5701,61.4478,61.476,69982.0
2021-06-04 10:10:00,65.31,65.34,65.25,65.29,53322.0,61.476,61.5043,61.4195,61.4572,53322.0
2021-06-04 10:15:00,65.29,65.29,65.07,65.08,99611.0,61.4572,61.4572,61.2501,61.2595,99611.0
2021-06-04 10:20:00,65.07,65.13,65.04,65.13,58987.0,61.2501,61.3066,61.2219,61.3066,58987.0
2021-06-04 10:25:00,65.13,65.18,65.08,65.13,93567.0,61.3066,61.3536,61.2595,61.3066,93567.0
2021-06-04 10:30:00,65.12,65.25,65.11,65.24,40110.0,61.2972,61.4195,61.2878,61.4101,40110.0
2021-06-04 10:35:00,65.25,65.25,65.08,65.12,73644.0,61.4195,61.4195,61.2595,61.2972,73644.0
2021-06-04 10:40:00,65.11,65.17,65.03,65.17,52743.0,61.2878,61.3442,61.2124,61.3442,52743.0
2021-06-04 10:45:00,65.18,65.27,65.16,65.22,28954.0,61.3536,61.4384,61.3348,61.3913,28954.0
2021-06-04 10:50:00,65.22,65.31,65.22,65.24,20901.0,61.3913,61.476,61.3913,61.4101,20901.0
2021-06-04 10:55:00,65.24,65.31,65.23,65.3,33080.0,61.4101,61.476,61.4007,61.4666,33080.0
2021-06-04 11:00:00,65.31,65.4,65.28,65.36,24446.0,61.476,61.5607,61.4478,61.5231,24446.0
2021-06-04 11:05:00,65.36,65.4,65.21,65.21,37194.0,61.5231,61.5607,61.3819,61.3819,37194.0
2021-06-04 11:10:00,65.21,65.3,65.2,65.28,37665.0,61.3819,61.4666,61.3725,61.4478,37665.0
2021-06-04 11:15:00,65.28,65.29,65.19,65.23,33610.0,61.4478,61.4572,61.3631,61.4007,33610.0
2021-06-04 11:20:00,65.23,65.26,65.2,65.21,32313.0,61.4007,61.4289,61.3725,61.3819,32313.0
2021-06-04 11:25:00,65.21,65.28,65.17,65.21,40564.0,61.3819,61.4478,61.3442,61.3819,40564.0
2021-06-04 11:30:00,65.22,65.33,65.2,65.33,41163.0,61.3913,61.4948,61.3725,61.4948,41163.0
2021-06-04 11:35:00,65.33,65.38,65.29,65.38,67663.0,61.4948,61.5419,61.4572,61.5419,67663.0
2021-06-04 11:40:00,65.37,65.4,65.27,65.34,62737.0,61.5325,61.5607,61.4384,61.5043,62737.0
2021-06-04 11:45:00,65.34,65.42,65.33,65.38,114204.0,61.5043,61.5796,61.4948,61.5419,114204.0
2021-06-04 11:50:00,65.38,65.4,65.33,65.37,55857.0,61.5419,61.5607,61.4948,61.5325,55857.0
2021-06-04 11:55:00,65.37,65.42,65.34,65.41,84019.0,61.5325,61.5796,61.5043,61.5701,84019.0
2021-06-04 12:00:00,65.41,65.46,65.4,65.46,35174.0,61.5701,61.6172,61.5607,61.6172,35174.0
2021-06-04 12:05:00,65.45,65.49,65.45,65.49,30199.0,61.6078,61.6454,61.6078,61.6454,30199.0
2021-06-04 12:10:00,65.5,65.55,65.46,65.53,31685.0,61.6549,61.7019,61.6172,61.6831,31685.0
2021-06-04 12:15:00,65.53,65.57,65.49,65.53,103287.0,61.6831,61.7207,61.6454,61.6831,103287.0
2021-06-04 12:20:00,65.52,65.56,65.44,65.55,64796.0,61.6737,61.7113,61.5984,61.7019,64796.0
2021-06-04 12:25:00,65.55,65.64,65.55,65.62,42934.0,61.7019,61.7866,61.7019,61.7678,42934.0
2021-06-04 12:30:00,65.62,65.65,65.59,65.59,38272.0,61.7678,61.7961,61.7396,61.7396,38272.0
2021-06-04 12:35:00,65.59,65.66,65.59,65.66,40882.0,61.7396,61.8055,61.7396,61.8055,40882.0
2021-06-04 12:40:00,65.66,65.72,65.65,65.69,36094.0,61.8055,61.8619,61.7961,61.8337,36094.0
2021-06-04 12:45:00,65.7,65.7,65.61,65.64,33023.0,61.8431,61.8431,61.7584,61.7866,33023.0
2021-06-04 12:50:00,65.64,65.64,65.49,65.49,35330.0,61.7866,61.7866,61.6454,61.6454,35330.0
2021-06-04 12:55:00,65.5,65.51,65.43,65.51,20081.0,61.6549,61.6643,61.589,61.6643,20081.0
2021-06-04 13:00:00,65.5,65.54,65.48,65.51,29122.0,61.6549,61.6925,61.636,61.6643,29122.0
2021-06-04 13:05:00,65.49,65.51,65.44,65.49,16789.0,61.6454,61.6643,61.5984,61.6454,16789.0
2021-06-04 13:10:00,65.49,65.57,65.49,65.57,18569.0,61.6454,61.7207,61.6454,61.7207,18569.0
2021-06-04 13:15:00,65.57,65.6,65.56,65.59,15553.0,61.7207,61.749,61.7113,61.7396,15553.0
2021-06-04 13:20:00,65.58,65.58,65.49,65.52,14716.0,61.7302,61.7302,61.6454,61.6737,14716.0
2021-06-04 13:25:00,65.52,65.63,65.51,65.63,49640.0,61.6737,61.7772,61.6643,61.7772,49640.0
2021-06-04 13:30:00,65.64,65.68,65.62,65.64,22622.0,61.7866,61.8243,61.7678,61.7866,22622.0
2021-06-04 13:35:00,65.63,65.69,65.62,65.66,12429.0,61.7772,61.8337,61.7678,61.8055,12429.0
2021-06-04 13:40:00,65.65,65.71,65.61,65.7,21518.0,61.7961,61.8525,61.7584,61.8431,21518.0
2021-06-04 13:45:00,65.7,65.71,65.66,65.67,23840.0,61.8431,61.8525,61.8055,61.8149,23840.0
2021-06-04 13:50:00,65.68,65.69,65.63,65.64,19113.0,61.8243,61.8337,61.7772,61.7866,19113.0
2021-06-04 13:55:00,65.64,65.68,65.63,65.67,17982.0,61.7866,61.8243,61.7772,61.8149,17982.0
2021-06-04 14:00:00,65.68,65.69,65.6,65.63,24140.0,61.8243,61.8337,61.749,61.7772,24140.0
2021-06-04 14:05:00,65.62,65.63,65.56,65.56,19342.0,61.7678,61.7772,61.7113,61.7113,19342.0
2021-06-04 14:10:00,65.57,65.61,65.55,65.61,23877.0,61.7207,61.7584,61.7019,61.7584,23877.0
2021-06-04 14:15:00,65.61,65.63,65.58,65.61,17515.0,61.7584,61.7772,61.7302,61.7584,17515.0
2021-06-04 14:20:00,65.61,65.68,65.61,65.66,34568.0,61.7584,61.8243,61.7584,61.8055,34568.0
2021-06-04 14:25:00,65.67,65.73,65.67,65.71,24223.0,61.8149,61.8714,61.8149,61.8525,24223.0
2021-06-04 14:30:00,65.7,65.78,65.7,65.73,34364.0,61.8431,61.9184,61.8431,61.8714,34364.0
2021-06-04 14:35:00,65.74,65.76,65.68,65.76,80094.0,61.8808,61.8996,61.8243,61.8996,80094.0
2021-06-04 14:40:00,65.76,65.8,65.74,65.79,34804.0,61.8996,61.9372,61.8808,61.9278,34804.0
2021-06-04 14:45:00,65.79,65.8,65.71,65.72,15696.0,61.9278,61.9372,61.8525,61.8619,15696.0
2021-06-04 14:50:00,65.71,65.72,65.66,65.68,13621.0,61.8525,61.8619,61.8055,61.8243,13621.0
2021-06-04 14:55:00,65.67,65.69,65.61,65.63,33589.0,61.8149,61.8337,61.7584,61.7772,33589.0
2021-06-04 15:00:00,65.63,65.67,65.6,65.64,29703.0,61.7772,61.8149,61.749,61.7866,29703.0
2021-06-04 15:05:00,65.64,65.64,65.58,65.59,22176.0,61.7866,61.7866,61.7302,61.7396,22176.0
2021-06-04 15:10:00,65.6,65.62,65.56,65.61,35716.0,61.749,61.7678,61.7113,61.7584,35716.0
2021-06-04 15:15:00,65.61,65.71,65.6,65.7,36036.0,61.7584,61.8525,61.749,61.8431,36036.0
2021-06-04 15:20:00,65.7,65.72,65.65,65.66,54146.0,61.8431,61.8619,61.7961,61.8055,54146.0
2021-06-04 15:25:00,65.67,65.72,65.64,65.71,28595.0,61.8149,61.8619,61.7866,61.8525,28595.0
2021-06-04 15:30:00,65.72,65.73,65.68,65.73,33454.0,61.8619,61.8714,61.8243,61.8714,33454.0
2021-06-04 15:35:00,65.74,65.77,65.69,65.71,70265.0,61.8808,61.909,61.8337,61.8525,70265.0
2021-06-04 15:40:00,65.71,65.76,65.66,65.68,61429.0,61.8525,61.8996,61.8055,61.8243,61429.0
2021-06-04 15:45:00,65.67,65.7,65.64,65.64,119145.0,61.8149,61.8431,61.7866,61.7866,119145.0
2021-06-04 15:50:00,65.65,65.71,65.63,65.69,178757.0,61.7961,61.8525,61.7772,61.8337,178757.0
2021-06-04 15:55:00,65.69,65.71,65.63,65.63,219906.0,61.8337,61.8525,61.7772,61.7772,219906.0
2021-06-07 09:30:00,65.64,65.92,65.59,65.76,184201.0,61.7866,62.0502,61.7396,61.8996,184201.0
2021-06-07 09:35:00,65.73,65.74,65.57,65.66,38643.0,61.8714,61.8808,61.7207,61.8055,38643.0
2021-06-07 09:40:00,65.66,65.79,65.45,65.47,99365.0,61.8055,61.9278,61.6078,61.6266,99365.0
2021-06-07 09:45:00,65.45,65.51,65.29,65.37,51703.0,61.6078,61.6643,61.4572,61.5325,51703.0
2021-06-07 09:50:00,65.38,65.4,65.26,65.35,48170.0,61.5419,61.5607,61.4289,61.5137,48170.0
2021-06-07 09:55:00,65.35,65.47,65.35,65.46,46667.0,61.5137,61.6266,61.5137,61.6172,46667.0
2021-06-07 10:00:00,65.45,65.46,65.36,65.38,57068.0,61.6078,61.6172,61.5231,61.5419,57068.0
2021-06-07 10:05:00,65.38,65.49,65.33,65.41,87105.0,61.5419,61.6454,61.4948,61.5701,87105.0
2021-06-07 10:10:00,65.41,65.47,65.38,65.39,88306.0,61.5701,61.6266,61.5419,61.5513,88306.0
2021-06-07 10:15:00,65.39,65.53,65.37,65.49,90140.0,61.5513,61.6831,61.5325,61.6454,90140.0
2021-06-07 10:20:00,65.5,65.56,65.5,65.52,73089.0,61.6549,61.7113,61.6549,61.6737,73089.0
2021-06-07 10:25:00,65.52,65.55,65.45,65.55,218219.0,61.6737,61.7019,61.6078,61.7019,218219.0
2021-06-07 10:30:00,65.55,65.67,65.52,65.57,97087.0,61.7019,61.8149,61.6737,61.7207,97087.0
2021-06-07 10:35:00,65.57,65.63,65.55,65.55,59020.0,61.7207,61.7772,61.7019,61.7019,59020.0
2021-06-07 10:40:00,65.55,65.58,65.43,65.44,53490.0,61.7019,61.7302,61.589,61.5984,53490.0
2021-06-07 10:45:00,65.43,65.49,65.42,65.45,30739.0,61.589,61.6454,61.5796,61.6078,30739.0
2021-06-07 10:50:00,65.45,65.62,65.43,65.62,34762.0,61.6078,61.7678,61.589,61.7678,34762.0
2021-06-07 10:55:00,65.62,65.65,65.5,65.5,68547.0,61.7678,61.7961,61.6549,61.6549,68547.0
2021-06-07 11:00:00,65.51,65.59,65.5,65.51,57755.0,61.6643,61.7396,61.6549,61.6643,57755.0
2021-06-07 11:05:00,65.5,65.55,65.41,65.45,38929.0,61.6549,61.7019,61.5701,61.6078,38929.0
2021-06-07 11:10:00,65.46,65.48,65.44,65.45,25859.0,61.6172,61.636,61.5984,61.6078,25859.0
2021-06-07 11:15:00,65.45,65.47,65.4,65.42,31944.0,61.6078,61.6266,61.5607,61.5796,31944.0
2021-06-07 11:20:00,65.42,65.42,65.32,65.34,30960.0,61.5796,61.5796,61.4854,61.5043,30960.0
2021-06-07 11:25:00,65.34,65.38,65.32,65.38,32425.0,61.5043,61.5419,61.4854,61.5419,32425.0
2021-06-07 11:30:00,65.39,65.39,65.33,65.34,24646.0,61.5513,61.5513,61.4948,61.5043,24646.0
2021-06-07 11:35:00,65.34,65.35,65.28,65.3,23980.0,61.5043,61.5137,61.4478,61.4666,23980.0
2021-06-07 11:40:00,65.3,65.37,65.29,65.37,20229.0,61.4666,61.5325,61.4572,61.5325,20229.0
2021-06-07 11:45:00,65.38,65.42,65.37,65.38,30505.0,61.5419,61.5796,61.5325,61.5419,30505.0
2021-06-07 11:50:00,65.38,65.4,65.26,65.32,45380.0,61.5419,61.5607,61.4289,61.4854,45380.0
2021-06-07 11:55:00,65.31,65.34,65.26,65.33,23484.0,61.476,61.5043,61.4289,61.4948,23484.0
2021-06-07 12:00:00,65.33,65.33,65.27,65.27,55129.0,61.4948,61.4948,61.4384,61.4384,55129.0
2021-06-07 12:05:00,65.27,65.3,65.21,65.22,23157.0,61.4384,61.4666,61.3819,61.3913,23157.0
2021-06-07 12:10:00,65.22,65.34,65.21,65.3,37878.0,61.3913,61.5043,61.3819,61.4666,37878.0
2021-06-07 12:15:00,65.29,65.33,65.26,65.26,15669.0,61.4572,61.4948,61.4289,61.4289,15669.0
2021-06-07 12:20:00,65.26,65.26,65.2,65.22,28942.0,61.4289,61.4289,61.3725,61.3913,28942.0
2021-06-07 12:25:00,65.23,65.24,65.18,65.2,24669.0,61.4007,61.4101,61.3536,61.3725,24669.0
2021-06-07 12:30:00,65.2,65.23,65.16,65.23,44391.0,61.3725,61.4007,61.3348,61.4007,44391.0
2021-06-07 12:35:00,65.22,65.25,65.15,65.19,16155.0,61.3913,61.4195,61.3254,61.3631,16155.0
2021-06-07 12:40:00,65.19,65.23,65.19,65.21,31323.0,61.3631,61.4007,61.3631,61.3819,31323.0
2021-06-07 12:45:00,65.21,65.22,65.19,65.19,26002.0,61.3819,61.3913,61.3631,61.3631,26002.0
2021-06-07 12:50:00,65.19,65.23,65.17,65.23,46631.0,61.3631,61.4007,61.3442,61.4007,46631.0
2021-06-07 12:55:00,65.23,65.25,65.2,65.23,54004.0,61.4007,61.4195,61.3725,61.4007,54004.0
2021-06-07 13:00:00,65.22,65.23,65.17,65.17,21217.0,61.3913,61.4007,61.3442,61.3442,21217.0
2021-06-07 13:05:00,65.17,65.24,65.17,65.23,44230.0,61.3442,61.4101,61.3442,61.4007,44230.0
2021-06-07 13:10:00,65.24,65.27,65.21,65.23,38364.0,61.4101,61.4384,61.3819,61.4007,38364.0
2021-06-07 13:15:00,65.24,65.28,65.24,65.25,40172.0,61.4101,61.4478,61.4101,61.4195,40172.0
2021-06-07 13:20:00,65.26,65.31,65.25,65.28,27445.0,61.4289,61.476,61.4195,61.4478,27445.0
2021-06-07 13:25:00,65.29,65.31,65.24,65.3,44648.0,61.4572,61.476,61.4101,61.4666,44648.0
2021-06-07 13:30:00,65.31,65.35,65.27,65.29,45041.0,61.476,61.5137,61.4384,61.4572,45041.0
2021-06-07 13:35:00,65.29,65.3,65.24,65.26,18221.0,61.4572,61.4666,61.4101,61.4289,18221.0
2021-06-07 13:40:00,65.27,65.28,65.22,65.26,19001.0,61.4384,61.4478,61.3913,61.4289,19001.0
2021-06-07 13:45:00,65.26,65.29,65.24,65.25,18076.0,61.4289,61.4572,61.4101,61.4195,18076.0
2021-06-07 13:50:00,65.25,65.25,65.18,65.19,35850.0,61.4195,61.4195,61.3536,61.3631,35850.0
2021-06-07 13:55:00,65.19,65.2,65.11,65.14,59628.0,61.3631,61.3725,61.2878,61.316,59628.0
2021-06-07 14:00:00,65.13,65.14,65.06,65.11,54168.0,61.3066,61.316,61.2407,61.2878,54168.0
2021-06-07 14:05:00,65.11,65.17,65.09,65.14,20242.0,61.2878,61.3442,61.2689,61.316,20242.0
2021-06-07 14:10:00,65.14,65.15,65.08,65.12,32825.0,61.316,61.3254,61.2595,61.2972,32825.0
2021-06-07 14:15:00,65.12,65.2,65.1,65.16,43201.0,61.2972,61.3725,61.2783,61.3348,43201.0
2021-06-07 14:20:00,65.15,65.19,65.15,65.19,22827.0,61.3254,61.3631,61.3254,61.3631,22827.0
2021-06-07 14:25:00,65.18,65.18,65.11,65.13,34013.0,61.3536,61.3536,61.2878,61.3066,34013.0
2021-06-07 14:30:00,65.13,65.17,65.12,65.14,26107.0,61.3066,61.3442,61.2972,61.316,26107.0
2021-06-07 14:35:00,65.15,65.24,65.14,65.22,48581.0,61.3254,61.4101,61.316,61.3913,48581.0
2021-06-07 14:40:00,65.24,65.28,65.22,65.25,65767.0,61.4101,61.4478,61.3913,61.4195,65767.0
2021-06-07 14:45:00,65.25,65.26,65.18,65.19,26171.0,61.4195,61.4289,61.3536,61.3631,26171.0
2021-06-07 14:50:00,65.2,65.2,65.15,65.17,19409.0,61.3725,61.3725,61.3254,61.3442,19409.0
2021-06-07 14:55:00,65.17,65.2,65.14,65.16,41761.0,61.3442,61.3725,61.316,61.3348,41761.0
2021-06-07 15:00:00,65.16,65.16,65.09,65.12,38088.0,61.3348,61.3348,61.2689,61.2972,38088.0
2021-06-07 15:05:00,65.12,65.21,65.12,65.2,125849.0,61.2972,61.3819,61.2972,61.3725,125849.0
2021-06-07 15:10:00,65.2,65.21,65.16,65.19,27766.0,61.3725,61.3819,61.3348,61.3631,27766.0
2021-06-07 15:15:00,65.19,65.19,65.14,65.14,61415.0,61.3631,61.3631,61.316,61.316,61415.0
2021-06-07 15:20:00,65.14,65.17,65.11,65.17,45516.0,61.316,61.3442,61.2878,61.3442,45516.0
2021-06-07 15:25:00,65.17,65.28,65.16,65.26,54277.0,61.3442,61.4478,61.3348,61.4289,54277.0
2021-06-07 15:30:00,65.27,65.27,65.14,65.17,126665.0,61.4384,61.4384,61.316,61.3442,126665.0
2021-06-07 15:35:00,65.17,65.2,65.1,65.16,142022.0,61.3442,61.3725,61.2783,61.3348,142022.0
2021-06-07 15:40:00,65.15,65.23,65.13,65.2,84118.0,61.3254,61.4007,61.3066,61.3725,84118.0
2021-06-07 15:45:00,65.2,65.21,65.14,65.2,92118.0,61.3725,61.3819,61.316,61.3725,92118.0
2021-06-07 15:50:00,65.2,65.24,65.15,65.21,142296.0,61.3725,61.4101,61.3254,61.3819,142296.0
2021-06-07 15:55:00,65.2,65.36,65.19,65.34,436787.0,61.3725,61.5231,61.3631,61.5043,436787.0
2021-06-08 09:30:00,65.58,65.97,65.58,65.83,219815.0,61.7302,62.0973,61.7302,61.9655,219815.0
2021-06-08 09:35:00,65.81,65.81,65.55,65.58,85444.0,61.9467,61.9467,61.7019,61.7302,85444.0
2021-06-08 09:40:00,65.58,65.7,65.54,65.65,42980.0,61.7302,61.8431,61.6925,61.7961,42980.0
2021-06-08 09:45:00,65.64,65.75,65.48,65.52,54357.0,61.7866,61.8902,61.636,61.6737,54357.0
2021-06-08 09:50:00,65.51,65.55,65.39,65.39,31154.0,61.6643,61.7019,61.5513,61.5513,31154.0
2021-06-08 09:55:00,65.38,65.41,65.32,65.41,54410.0,61.5419,61.5701,61.4854,61.5701,54410.0
2021-06-08 10:00:00,65.42,65.64,65.42,65.45,105196.0,61.5796,61.7866,61.5796,61.6078,105196.0
2021-06-08 10:05:00,65.45,65.57,65.42,65.55,71369.0,61.6078,61.7207,61.5796,61.7019,71369.0
2021-06-08 10:10:00,65.55,65.64,65.52,65.54,64878.0,61.7019,61.7866,61.6737,61.6925,64878.0
2021-06-08 10:15:00,65.54,65.58,65.44,65.56,53931.0,61.6925,61.7302,61.5984,61.7113,53931.0
2021-06-08 10:20:00,65.56,65.7,65.54,65.62,90737.0,61.7113,61.8431,61.6925,61.7678,90737.0
2021-06-08 10:25:00,65.63,65.76,65.62,65.67,108725.0,61.7772,61.8996,61.7678,61.8149,108725.0
2021-06-08 10:30:00,65.67,65.68,65.53,65.55,98714.0,61.8149,61.8243,61.6831,61.7019,98714.0
2021-06-08 10:35:00,65.55,65.65,65.5,65.63,69837.0,61.7019,61.7961,61.6549,61.7772,69837.0
2021-06-08 10:40:00,65.63,65.75,65.62,65.63,59664.0,61.7772,61.8902,61.7678,61.7772,59664.0
2021-06-08 10:45:00,65.63,65.69,65.57,65.6,94052.0,61.7772,61.8337,61.7207,61.749,94052.0
2021-06-08 10:50:00,65.6,65.65,65.58,65.65,54476.0,61.749,61.7961,61.7302,61.7961,54476.0
2021-06-08 10:55:00,65.65,65.83,65.62,65.82,611911.0,61.7961,61.9655,61.7678,61.9561,611911.0
2021-06-08 11:00:00,65.83,65.98,65.83,65.85,157391.0,61.9655,62.1067,61.9655,61.9843,157391.0
2021-06-08 11:05:00,65.86,65.96,65.84,65.9,88629.0,61.9937,62.0879,61.9749,62.0314,88629.0
2021-06-08 11:10:00,65.89,65.9,65.72,65.72,48928.0,62.022,62.0314,61.8619,61.8619,48928.0
2021-06-08 11:15:00,65.74,65.79,65.67,65.69,39890.0,61.8808,61.9278,61.8149,61.8337,39890.0
2021-06-08 11:20:00,65.69,65.69,65.49,65.53,45085.0,61.8337,61.8337,61.6454,61.6831,45085.0
2021-06-08 11:25:00,65.53,65.7,65.53,65.66,43732.0,61.6831,61.8431,61.6831,61.8055,43732.0
2021-06-08 11:30:00,65.67,65.81,65.66,65.76,37205.0,61.8149,61.9467,61.8055,61.8996,37205.0
2021-06-08 11:35:00,65.76,65.81,65.72,65.78,51800.0,61.8996,61.9467,61.8619,61.9184,51800.0
2021-06-08 11:40:00,65.78,65.8,65.69,65.8,76909.0,61.9184,61.9372,61.8337,61.9372,76909.0
2021-06-08 11:45:00,65.8,65.86,65.73,65.8,48045.0,61.9372,61.9937,61.8714,61.9372,48045.0
2021-06-08 11:50:00,65.8,65.83,65.75,65.77,54233.0,61.9372,61.9655,61.8902,61.909,54233.0
2021-06-08 11:55:00,65.79,65.85,65.73,65.81,68509.0,61.9278,61.9843,61.8714,61.9467,68509.0
2021-06-08 12:00:00,65.81,65.82,65.71,65.78,49851.0,61.9467,61.9561,61.8525,61.9184,49851.0
2021-06-08 12:05:00,65.78,65.8,65.76,65.8,32662.0,61.9184,61.9372,61.8996,61.9372,32662.0
2021-06-08 12:10:00,65.8,65.84,65.76,65.78,74175.0,61.9372,61.9749,61.8996,61.9184,74175.0
2021-06-08 12:15:00,65.79,65.79,65.72,65.72,57466.0,61.9278,61.9278,61.8619,61.8619,57466.0
2021-06-08 12:20:00,65.71,65.72,65.64,65.65,61214.0,61.8525,61.8619,61.7866,61.7961,61214.0
2021-06-08 12:25:00,65.64,65.71,65.63,65.68,54618.0,61.7866,61.8525,61.7772,61.8243,54618.0
2021-06-08 12:30:00,65.67,65.75,65.67,65.75,51146.0,61.8149,61.8902,61.8149,61.8902,51146.0
2021-06-08 12:35:00,65.74,65.78,65.71,65.77,20586.0,61.8808,61.9184,61.8525,61.909,20586.0
2021-06-08 12:40:00,65.77,65.8,65.74,65.8,31766.0,61.909,61.9372,61.8808,61.9372,31766.0
2021-06-08 12:45:00,65.8,65.92,65.77,65.92,36187.0,61.9372,62.0502,61.909,62.0502,36187.0
2021-06-08 12:50:00,65.91,65.92,65.86,65.88,17056.0,62.0408,62.0502,61.9937,62.0126,17056.0
2021-06-08 12:55:00,65.88,65.89,65.83,65.88,45648.0,62.0126,62.022,61.9655,62.0126,45648.0
2021-06-08 13:00:00,65.88,65.89,65.85,65.88,11306.0,62.0126,62.022,61.9843,62.0126,11306.0
2021-06-08 13:05:00,65.88,65.99,65.87,65.99,130729.0,62.0126,62.1161,62.0031,62.1161,130729.0
2021-06-08 13:10:00,65.98,66.0,65.94,65.97,19938.0,62.1067,62.1255,62.069,62.0973,19938.0
2021-06-08 13:15:00,65.97,66.03,65.96,66.01,32755.0,62.0973,62.1537,62.0879,62.1349,32755.0
2021-06-08 13:20:00,66.01,66.01,65.95,65.95,14274.0,62.1349,62.1349,62.0784,62.0784,14274.0
2021-06-08 13:25:00,65.96,65.96,65.89,65.9,28593.0,62.0879,62.0879,62.022,62.0314,28593.0
2021-06-08 13:30:00,65.9,65.93,65.86,65.9,66564.0,62.0314,62.0596,61.9937,62.0314,66564.0
2021-06-08 13:35:00,65.9,65.9,65.86,65.88,19801.0,62.0314,62.0314,61.9937,62.0126,19801.0
2021-06-08 13:40:00,65.87,65.92,65.86,65.92,24916.0,62.0031,62.0502,61.9937,62.0502,24916.0
2021-06-08 13:45:00,65.92,65.92,65.9,65.91,18098.0,62.0502,62.0502,62.0314,62.0408,18098.0
2021-06-08 13:50:00,65.9,65.9,65.82,65.84,25418.0,62.0314,62.0314,61.9561,61.9749,25418.0
2021-06-08 13:55:00,65.85,65.91,65.85,65.89,64246.0,61.9843,62.0408,61.9843,62.022,64246.0
2021-06-08 14:00:00,65.89,65.94,65.88,65.93,14254.0,62.022,62.069,62.0126,62.0596,14254.0
2021-06-08 14:05:00,65.95,66.01,65.93,66.01,36302.0,62.0784,62.1349,62.0596,62.1349,36302.0
2021-06-08 14:10:00,66.01,66.05,65.95,65.97,51546.0,62.1349,62.1726,62.0784,62.0973,51546.0
2021-06-08 14:15:00,65.96,65.97,65.94,65.94,30464.0,62.0879,62.0973,62.069,62.069,30464.0
2021-06-08 14:20:00,65.95,66.0,65.94,66.0,19390.0,62.0784,62.1255,62.069,62.1255,19390.0
2021-06-08 14:25:00,66.0,66.05,65.99,66.05,19987.0,62.1255,62.1726,62.1161,62.1726,19987.0
2021-06-08 14:30:00,66.04,66.06,65.94,65.97,27910.0,62.1632,62.182,62.069,62.0973,27910.0
2021-06-08 14:35:00,65.98,66.03,65.93,66.02,20504.0,62.1067,62.1537,62.0596,62.1443,20504.0
2021-06-08 14:40:00,66.01,66.12,66.0,66.12,66379.0,62.1349,62.2385,62.1255,62.2385,66379.0
2021-06-08 14:45:00,66.12,66.12,66.02,66.12,225711.0,62.2385,62.2385,62.1443,62.2385,225711.0
2021-06-08 14:50:00,66.12,66.14,66.08,66.11,32512.0,62.2385,62.2573,62.2008,62.229,32512.0
2021-06-08 14:55:00,66.12,66.14,66.09,66.11,27945.0,62.2385,62.2573,62.2102,62.229,27945.0
2021-06-08 15:00:00,66.11,66.15,66.09,66.14,22491.0,62.229,62.2667,62.2102,62.2573,22491.0
2021-06-08 15:05:00,66.14,66.15,66.12,66.14,21619.0,62.2573,62.2667,62.2385,62.2573,21619.0
2021-06-08 15:10:00,66.14,66.14,66.06,66.08,47356.0,62.2573,62.2573,62.182,62.2008,47356.0
2021-06-08 15:15:00,66.08,66.09,66.05,66.06,64489.0,62.2008,62.2102,62.1726,62.182,64489.0
2021-06-08 15:20:00,66.06,66.1,65.96,65.98,122905.0,62.182,62.2196,62.0879,62.1067,122905.0
2021-06-08 15:25:00,65.99,66.0,65.94,65.97,32901.0,62.1161,62.1255,62.069,62.0973,32901.0
2021-06-08 15:30:00,65.96,65.96,65.82,65.83,57362.0,62.0879,62.0879,61.9561,61.9655,57362.0
2021-06-08 15:35:00,65.83,65.91,65.81,65.85,96327.0,61.9655,62.0408,61.9467,61.9843,96327.0
2021-06-08 15:40:00,65.84,65.85,65.76,65.78,65719.0,61.9749,61.9843,61.8996,61.9184,65719.0
2021-06-08 15:45:00,65.77,65.78,65.71,65.73,50760.0,61.909,61.9184,61.8525,61.8714,50760.0
2021-06-08 15:50:00,65.74,65.84,65.74,65.8,114360.0,61.8808,61.9749,61.8808,61.9372,114360.0
2021-06-08 15:55:00,65.79,65.82,65.7,65.75,216275.0,61.9278,61.9561,61.8431,61.8902,216275.0
2021-06-09 09:30:00,65.73,66.0,65.58,65.69,183432.0,61.8714,62.1255,61.7302,61.8337,183432.0
2021-06-09 09:35:00,65.7,65.74,65.42,65.42,89419.0,61.8431,61.8808,61.5796,61.5796,89419.0
2021-06-09 09:40:00,65.42,65.49,65.28,65.3,165343.0,61.5796,61.6454,61.4478,61.4666,165343.0
2021-06-09 09:45:00,65.29,65.4,65.27,65.3,59932.0,61.4572,61.5607,61.4384,61.4666,59932.0
2021-06-09 09:50:00,65.31,65.48,65.29,65.42,49684.0,61.476,61.636,61.4572,61.5796,49684.0
2021-06-09 09:55:00,65.44,65.5,65.38,65.41,47287.0,61.5984,61.6549,61.5419,61.5701,47287.0
2021-06-09 10:00:00,65.4,65.58,65.4,65.42,89373.0,61.5607,61.7302,61.5607,61.5796,89373.0
2021-06-09 10:05:00,65.42,65.55,65.39,65.51,35135.0,61.5796,61.7019,61.5513,61.6643,35135.0
2021-06-09 10:10:00,65.49,65.5,65.41,65.48,107076.0,61.6454,61.6549,61.5701,61.636,107076.0
2021-06-09 10:15:00,65.48,65.49,65.39,65.45,43934.0,61.636,61.6454,61.5513,61.6078,43934.0
2021-06-09 10:20:00,65.45,65.52,65.41,65.48,29629.0,61.6078,61.6737,61.5701,61.636,29629.0
2021-06-09 10:25:00,65.48,65.62,65.48,65.53,81059.0,61.636,61.7678,61.636,61.6831,81059.0
2021-06-09 10:30:00,65.54,65.59,65.49,65.56,37582.0,61.6925,61.7396,61.6454,61.7113,37582.0
2021-06-09 10:35:00,65.56,65.69,65.55,65.58,48776.0,61.7113,61.8337,61.7019,61.7302,48776.0
2021-06-09 10:40:00,65.58,65.6,65.47,65.48,35332.0,61.7302,61.749,61.6266,61.636,35332.0
2021-06-09 10:45:00,65.48,65.62,65.45,65.53,28878.0,61.636,61.7678,61.6078,61.6831,28878.0
2021-06-09 10:50:00,65.54,65.57,65.48,65.54,90854.0,61.6925,61.7207,61.636,61.6925,90854.0
2021-06-09 10:55:00,65.53,65.55,65.45,65.45,58087.0,61.6831,61.7019,61.6078,61.6078,58087.0
2021-06-09 11:00:00,65.45,65.48,65.41,65.46,27427.0,61.6078,61.636,61.5701,61.6172,27427.0
2021-06-09 11:05:00,65.46,65.46,65.39,65.42,24979.0,61.6172,61.6172,61.5513,61.5796,24979.0
2021-06-09 11:10:00,65.42,65.42,65.37,65.4,71617.0,61.5796,61.5796,61.5325,61.5607,71617.0
2021-06-09 11:15:00,65.4,65.48,65.36,65.48,61890.0,61.5607,61.636,61.5231,61.636,61890.0
2021-06-09 11:20:00,65.5,65.51,65.29,65.35,119578.0,61.6549,61.6643,61.4572,61.5137,119578.0
2021-06-09 11:25:00,65.34,65.38,65.29,65.37,72968.0,61.5043,61.5419,61.4572,61.5325,72968.0
2021-06-09 11:30:00,65.37,65.37,65.25,65.27,47621.0,61.5325,61.5325,61.4195,61.4384,47621.0
2021-06-09 11:35:00,65.27,65.29,65.2,65.2,46649.0,61.4384,61.4572,61.3725,61.3725,46649.0
2021-06-09 11:40:00,65.21,65.22,65.13,65.14,50615.0,61.3819,61.3913,61.3066,61.316,50615.0
2021-06-09 11:45:00,65.14,65.16,65.09,65.12,38724.0,61.316,61.3348,61.2689,61.2972,38724.0
2021-06-09 11:50:00,65.13,65.14,65.03,65.04,29326.0,61.3066,61.316,61.2124,61.2219,29326.0
2021-06-09 11:55:00,65.05,65.11,64.99,65.09,53930.0,61.2313,61.2878,61.1748,61.2689,53930.0
2021-06-09 12:00:00,65.09,65.12,65.02,65.06,49209.0,61.2689,61.2972,61.203,61.2407,49209.0
2021-06-09 12:05:00,65.05,65.07,65.03,65.07,40469.0,61.2313,61.2501,61.2124,61.2501,40469.0
2021-06-09 12:10:00,65.06,65.19,65.05,65.17,64384.0,61.2407,61.3631,61.2313,61.3442,64384.0
2021-06-09 12:15:00,65.19,65.21,65.14,65.16,26780.0,61.3631,61.3819,61.316,61.3348,26780.0
2021-06-09 12:20:00,65.17,65.24,65.16,65.23,40149.0,61.3442,61.4101,61.3348,61.4007,40149.0
2021-06-09 12:25:00,65.24,65.3,65.22,65.25,62985.0,61.4101,61.4666,61.3913,61.4195,62985.0
2021-06-09 12:30:00,65.24,65.25,65.17,65.17,13603.0,61.4101,61.4195,61.3442,61.3442,13603.0
2021-06-09 12:35:00,65.17,65.22,65.14,65.15,24122.0,61.3442,61.3913,61.316,61.3254,24122.0
2021-06-09 12:40:00,65.14,65.27,65.14,65.23,28076.0,61.316,61.4384,61.316,61.4007,28076.0
2021-06-09 12:45:00,65.23,65.23,65.18,65.2,18102.0,61.4007,61.4007,61.3536,61.3725,18102.0
2021-06-09 12:50:00,65.2,65.2,65.17,65.18,20296.0,61.3725,61.3725,61.3442,61.3536,20296.0
2021-06-09 12:55:00,65.17,65.19,65.14,65.16,18150.0,61.3442,61.3631,61.316,61.3348,18150.0
2021-06-09 13:00:00,65.15,65.26,65.13,65.23,45082.0,61.3254,61.4289,61.3066,61.4007,45082.0
2021-06-09 13:05:00,65.23,65.23,65.1,65.13,28599.0,61.4007,61.4007,61.2783,61.3066,28599.0
2021-06-09 13:10:00,65.13,65.13,65.07,65.1,29721.0,61.3066,61.3066,61.2501,61.2783,29721.0
2021-06-09 13:15:00,65.1,65.11,65.06,65.1,21964.0,61.2783,61.2878,61.2407,61.2783,21964.0
2021-06-09 13:20:00,65.1,65.15,65.09,65.12,34831.0,61.2783,61.3254,61.2689,61.2972,34831.0
2021-06-09 13:25:00,65.13,65.17,65.11,65.12,20547.0,61.3066,61.3442,61.2878,61.2972,20547.0
2021-06-09 13:30:00,65.11,65.12,65.05,65.06,26541.0,61.2878,61.2972,61.2313,61.2407,26541.0
2021-06-09 13:35:00,65.05,65.07,65.0,65.03,48552.0,61.2313,61.2501,61.1842,61.2124,48552.0
2021-06-09 13:40:00,65.03,65.09,65.02,65.08,29673.0,61.2124,61.2689,61.203,61.2595,29673.0
2021-06-09 13:45:00,65.07,65.13,65.06,65.11,21746.0,61.2501,61.3066,61.2407,61.2878,21746.0
2021-06-09 13:50:00,65.12,65.13,65.09,65.12,23737.0,61.2972,61.3066,61.2689,61.2972,23737.0
2021-06-09 13:55:00,65.12,65.23,65.11,65.2,31368.0,61.2972,61.4007,61.2878,61.3725,31368.0
2021-06-09 14:00:00,65.19,65.25,65.14,65.15,60897.0,61.3631,61.4195,61.316,61.3254,60897.0
2021-06-09 14:05:00,65.15,65.15,65.06,65.06,19371.0,61.3254,61.3254,61.2407,61.2407,19371.0
2021-06-09 14:10:00,65.06,65.13,65.06,65.1,36041.0,61.2407,61.3066,61.2407,61.2783,36041.0
2021-06-09 14:15:00,65.1,65.11,65.06,65.07,18770.0,61.2783,61.2878,61.2407,61.2501,18770.0
2021-06-09 14:20:00,65.07,65.08,65.02,65.08,25156.0,61.2501,61.2595,61.203,61.2595,25156.0
2021-06-09 14:25:00,65.08,65.15,65.07,65.09,29595.0,61.2595,61.3254,61.2501,61.2689,29595.0
2021-06-09 14:30:00,65.1,65.14,65.09,65.13,30543.0,61.2783,61.316,61.2689,61.3066,30543.0
2021-06-09 14:35:00,65.14,65.15,65.08,65.1,30755.0,61.316,61.3254,61.2595,61.2783,30755.0
2021-06-09 14:40:00,65.11,65.14,65.09,65.11,39978.0,61.2878,61.316,61.2689,61.2878,39978.0
2021-06-09 14:45:00,65.11,65.15,65.09,65.1,28265.0,61.2878,61.3254,61.2689,61.2783,28265.0
2021-06-09 14:50:00,65.11,65.11,65.07,65.1,42804.0,61.2878,61.2878,61.2501,61.2783,42804.0
2021-06-09 14:55:00,65.1,65.16,65.09,65.14,20276.0,61.2783,61.3348,61.2689,61.316,20276.0
2021-06-09 15:00:00,65.13,65.16,65.08,65.16,27734.0,61.3066,61.3348,61.2595,61.3348,27734.0
2021-06-09 15:05:00,65.15,65.17,65.13,65.16,33387.0,61.3254,61.3442,61.3066,61.3348,33387.0
2021-06-09 15:10:00,65.16,65.25,65.15,65.21,49195.0,61.3348,61.4195,61.3254,61.3819,49195.0
2021-06-09 15:15:00,65.22,65.22,65.14,65.16,37116.0,61.3913,61.3913,61.316,61.3348,37116.0
2021-06-09 15:20:00,65.16,65.17,65.02,65.09,115615.0,61.3348,61.3442,61.203,61.2689,115615.0
2021-06-09 15:25:00,65.09,65.09,65.04,65.08,44045.0,61.2689,61.2689,61.2219,61.2595,44045.0
2021-06-09 15:30:00,65.08,65.11,65.04,65.09,57019.0,61.2595,61.2878,61.2219,61.2689,57019.0
2021-06-09 15:35:00,65.09,65.12,65.07,65.09,57827.0,61.2689,61.2972,61.2501,61.2689,57827.0
2021-06-09 15:40:00,65.09,65.09,65.02,65.07,48911.0,61.2689,61.2689,61.203,61.2501,48911.0
2021-06-09 15:45:00,65.06,65.08,65.02,65.07,79134.0,61.2407,61.2595,61.203,61.2501,79134.0
2021-06-09 15:50:00,65.08,65.12,65.04,65.06,182323.0,61.2595,61.2972,61.2219,61.2407,182323.0
2021-06-09 15:55:00,65.05,65.08,65.0,65.04,268190.0,61.2313,61.2595,61.1842,61.2219,268190.0
2021-06-10 09:30:00,64.87,65.24,64.84,65.22,149203.0,61.0618,61.4101,61.0336,61.3913,149203.0
2021-06-10 09:35:00,65.22,65.39,65.07,65.13,90622.0,61.3913,61.5513,61.2501,61.3066,90622.0
2021-06-10 09:40:00,65.14,65.24,65.04,65.08,52730.0,61.316,61.4101,61.2219,61.2595,52730.0
2021-06-10 09:45:00,65.09,65.09,64.9,64.92,118492.0,61.2689,61.2689,61.0901,61.1089,118492.0
2021-06-10 09:50:00,64.92,65.03,64.9,64.91,87349.0,61.1089,61.2124,61.0901,61.0995,87349.0
2021-06-10 09:55:00,64.93,64.97,64.88,64.95,42742.0,61.1183,61.156,61.0713,61.1371,42742.0
2021-06-10 10:00:00,64.95,65.07,64.91,64.92,55337.0,61.1371,61.2501,61.0995,61.1089,55337.0
2021-06-10 10:05:00,64.93,64.99,64.83,64.85,49016.0,61.1183,61.1748,61.0242,61.043,49016.0
2021-06-10 10:10:00,64.85,64.87,64.79,64.84,35083.0,61.043,61.0618,60.9865,61.0336,35083.0
2021-06-10 10:15:00,64.84,64.93,64.79,64.85,64498.0,61.0336,61.1183,60.9865,61.043,64498.0
2021-06-10 10:20:00,64.83,64.83,64.74,64.8,70592.0,61.0242,61.0242,60.9395,60.996,70592.0
2021-06-10 10:25:00,64.81,64.84,64.78,64.83,25911.0,61.0054,61.0336,60.9771,61.0242,25911.0
2021-06-10 10:30:00,64.84,64.87,64.76,64.85,40933.0,61.0336,61.0618,60.9583,61.043,40933.0
2021-06-10 10:35:00,64.85,64.88,64.78,64.8,47502.0,61.043,61.0713,60.9771,60.996,47502.0
2021-06-10 10:40:00,64.8,64.83,64.76,64.76,34424.0,60.996,61.0242,60.9583,60.9583,34424.0
2021-06-10 10:45:00,64.76,64.76,64.6,64.62,141553.0,60.9583,60.9583,60.8077,60.8265,141553.0
2021-06-10 10:50:00,64.62,64.71,64.61,64.65,35165.0,60.8265,60.9112,60.8171,60.8548,35165.0
2021-06-10 10:55:00,64.65,64.76,64.6,64.72,32874.0,60.8548,60.9583,60.8077,60.9206,32874.0
2021-06-10 11:00:00,64.72,64.75,64.67,64.68,27195.0,60.9206,60.9489,60.8736,60.883,27195.0
2021-06-10 11:05:00,64.68,64.79,64.6,64.7,67781.0,60.883,60.9865,60.8077,60.9018,67781.0
2021-06-10 11:10:00,64.7,64.7,64.6,64.64,18284.0,60.9018,60.9018,60.8077,60.8453,18284.0
2021-06-10 11:15:00,64.64,64.72,64.61,64.72,32328.0,60.8453,60.9206,60.8171,60.9206,32328.0
2021-06-10 11:20:00,64.71,64.72,64.63,64.65,30510.0,60.9112,60.9206,60.8359,60.8548,30510.0
2021-06-10 11:25:00,64.65,64.72,64.61,64.68,25316.0,60.8548,60.9206,60.8171,60.883,25316.0
2021-06-10 11:30:00,64.68,64.69,64.62,64.63,28807.0,60.883,60.8924,60.8265,60.8359,28807.0
2021-06-10 11:35:00,64.64,64.7,64.62,64.64,35402.0,60.8453,60.9018,60.8265,60.8453,35402.0
2021-06-10 11:40:00,64.65,64.67,64.61,64.65,55539.0,60.8548,60.8736,60.8171,60.8548,55539.0
2021-06-10 11:45:00,64.66,64.75,64.66,64.75,30814.0,60.8642,60.9489,60.8642,60.9489,30814.0
2021-06-10 11:50:00,64.75,64.79,64.66,64.66,76930.0,60.9489,60.9865,60.8642,60.8642,76930.0
2021-06-10 11:55:00,64.66,64.67,64.61,64.62,57045.0,60.8642,60.8736,60.8171,60.8265,57045.0
2021-06-10 12:00:00,64.63,64.73,64.62,64.7,62215.0,60.8359,60.9301,60.8265,60.9018,62215.0
2021-06-10 12:05:00,64.7,64.76,64.63,64.64,44596.0,60.9018,60.9583,60.8359,60.8453,44596.0
2021-06-10 12:10:00,64.65,64.71,64.63,64.65,42733.0,60.8548,60.9112,60.8359,60.8548,42733.0
2021-06-10 12:15:00,64.64,64.72,64.64,64.7,48201.0,60.8453,60.9206,60.8453,60.9018,48201.0
2021-06-10 12:20:00,64.7,64.76,64.69,64.72,24369.0,60.9018,60.9583,60.8924,60.9206,24369.0
2021-06-10 12:25:00,64.73,64.73,64.65,64.66,25214.0,60.9301,60.9301,60.8548,60.8642,25214.0
2021-06-10 12:30:00,64.66,64.74,64.65,64.71,43599.0,60.8642,60.9395,60.8548,60.9112,43599.0
2021-06-10 12:35:00,64.7,64.82,64.7,64.81,56008.0,60.9018,61.0148,60.9018,61.0054,56008.0
2021-06-10 12:40:00,64.81,64.9,64.79,64.86,61086.0,61.0054,61.0901,60.9865,61.0524,61086.0
2021-06-10 12:45:00,64.86,65.03,64.84,64.96,410110.0,61.0524,61.2124,61.0336,61.1466,410110.0
2021-06-10 12:50:00,64.96,64.97,64.86,64.89,74260.0,61.1466,61.156,61.0524,61.0807,74260.0
2021-06-10 12:55:00,64.88,64.9,64.81,64.86,64993.0,61.0713,61.0901,61.0054,61.0524,64993.0
2021-06-10 13:00:00,64.86,65.07,64.85,65.06,130801.0,61.0524,61.2501,61.043,61.2407,130801.0
2021-06-10 13:05:00,65.06,65.07,65.01,65.03,63595.0,61.2407,61.2501,61.1936,61.2124,63595.0
2021-06-10 13:10:00,65.04,65.08,65.02,65.05,34552.0,61.2219,61.2595,61.203,61.2313,34552.0
2021-06-10 13:15:00,65.06,65.07,64.97,64.97,44044.0,61.2407,61.2501,61.156,61.156,44044.0
2021-06-10 13:20:00,64.97,65.02,64.92,64.96,80665.0,61.156,61.203,61.1089,61.1466,80665.0
2021-06-10 13:25:00,64.95,64.98,64.94,64.98,22235.0,61.1371,61.1654,61.1277,61.1654,22235.0
2021-06-10 13:30:00,64.98,65.03,64.93,65.03,39041.0,61.1654,61.2124,61.1183,61.2124,39041.0
2021-06-10 13:35:00,65.02,65.03,64.95,64.98,32972.0,61.203,61.2124,61.1371,61.1654,32972.0
2021-06-10 13:40:00,64.98,65.01,64.97,64.98,39213.0,61.1654,61.1936,61.156,61.1654,39213.0
2021-06-10 13:45:00,64.98,65.01,64.92,64.93,42655.0,61.1654,61.1936,61.1089,61.1183,42655.0
2021-06-10 13:50:00,64.93,64.99,64.89,64.95,73300.0,61.1183,61.1748,61.0807,61.1371,73300.0
2021-06-10 13:55:00,64.95,64.97,64.94,64.95,15368.0,61.1371,61.156,61.1277,61.1371,15368.0
2021-06-10 14:00:00,64.95,64.96,64.89,64.91,208511.0,61.1371,61.1466,61.0807,61.0995,208511.0
2021-06-10 14:05:00,64.91,65.06,64.9,65.02,59493.0,61.0995,61.2407,61.0901,61.203,59493.0
2021-06-10 14:10:00,65.02,65.03,64.98,64.99,41550.0,61.203,61.2124,61.1654,61.1748,41550.0
2021-06-10 14:15:00,64.99,65.03,64.96,65.03,33481.0,61.1748,61.2124,61.1466,61.2124,33481.0
2021-06-10 14:20:00,65.03,65.03,64.95,64.95,30670.0,61.2124,61.2124,61.1371,61.1371,30670.0
2021-06-10 14:25:00,64.96,65.04,64.93,65.01,38110.0,61.1466,61.2219,61.1183,61.1936,38110.0
2021-06-10 14:30:00,65.01,65.05,64.97,65.03,42087.0,61.1936,61.2313,61.156,61.2124,42087.0
2021-06-10 14:35:00,65.03,65.06,64.98,64.98,25662.0,61.2124,61.2407,61.1654,61.1654,25662.0
2021-06-10 14:40:00,64.99,65.01,64.97,64.99,31476.0,61.1748,61.1936,61.156,61.1748,31476.0
2021-06-10 14:45:00,64.98,64.99,64.89,64.91,66580.0,61.1654,61.1748,61.0807,61.0995,66580.0
2021-06-10 14:50:00,64.91,64.94,64.89,64.89,45799.0,61.0995,61.1277,61.0807,61.0807,45799.0
2021-06-10 14:55:00,64.89,64.97,64.88,64.95,52751.0,61.0807,61.156,61.0713,61.1371,52751.0
2021-06-10 15:00:00,64.94,64.94,64.86,64.87,59606.0,61.1277,61.1277,61.0524,61.0618,59606.0
2021-06-10 15:05:00,64.88,64.93,64.88,64.92,53895.0,61.0713,61.1183,61.0713,61.1089,53895.0
2021-06-10 15:10:00,64.93,64.93,64.87,64.9,40312.0,61.1183,61.1183,61.0618,61.0901,40312.0
2021-06-10 15:15:00,64.9,64.9,64.88,64.89,25784.0,61.0901,61.0901,61.0713,61.0807,25784.0
2021-06-10 15:20:00,64.88,64.9,64.82,64.83,55769.0,61.0713,61.0901,61.0148,61.0242,55769.0
2021-06-10 15:25:00,64.83,64.89,64.81,64.89,50144.0,61.0242,61.0807,61.0054,61.0807,50144.0
2021-06-10 15:30:00,64.88,64.9,64.79,64.84,63081.0,61.0713,61.0901,60.9865,61.0336,63081.0
2021-06-10 15:35:00,64.84,64.9,64.8,64.89,53233.0,61.0336,61.0901,60.996,61.0807,53233.0
2021-06-10 15:40:00,64.89,64.89,64.81,64.81,98580.0,61.0807,61.0807,61.0054,61.0054,98580.0
2021-06-10 15:45:00,64.82,64.84,64.79,64.81,100324.0,61.0148,61.0336,60.9865,61.0054,100324.0
2021-06-10 15:50:00,64.81,64.85,64.79,64.79,101226.0,61.0054,61.043,60.9865,60.9865,101226.0
2021-06-10 15:55:00,64.8,64.83,64.72,64.77,340808.0,60.996,61.0242,60.9206,60.9677,340808.0
2021-06-11 09:30:00,64.74,65.28,64.74,65.14,182323.0,60.9395,61.4478,60.9395,61.316,182323.0
2021-06-11 09:35:00,65.12,65.36,65.1,65.35,171536.0,61.2972,61.5231,61.2783,61.5137,171536.0
2021-06-11 09:40:00,65.36,65.36,65.15,65.16,60440.0,61.5231,61.5231,61.3254,61.3348,60440.0
2021-06-11 09:45:00,65.15,65.17,64.93,64.93,142595.0,61.3254,61.3442,61.1183,61.1183,142595.0
2021-06-11 09:50:00,64.93,64.99,64.85,64.9,89510.0,61.1183,61.1748,61.043,61.0901,89510.0
2021-06-11 09:55:00,64.92,65.06,64.87,65.01,64411.0,61.1089,61.2407,61.0618,61.1936,64411.0
2021-06-11 10:00:00,65.0,65.21,64.98,65.17,83542.0,61.1842,61.3819,61.1654,61.3442,83542.0
2021-06-11 10:05:00,65.16,65.19,65.08,65.09,43375.0,61.3348,61.3631,61.2595,61.2689,43375.0
2021-06-11 10:10:00,65.09,65.1,65.0,65.09,41538.0,61.2689,61.2783,61.1842,61.2689,41538.0
2021-06-11 10:15:00,65.07,65.14,65.04,65.1,50190.0,61.2501,61.316,61.2219,61.2783,50190.0
2021-06-11 10:20:00,65.1,65.16,65.06,65.13,37278.0,61.2783,61.3348,61.2407,61.3066,37278.0
2021-06-11 10:25:00,65.13,65.24,65.12,65.22,53160.0,61.3066,61.4101,61.2972,61.3913,53160.0
2021-06-11 10:30:00,65.22,65.23,65.18,65.23,109043.0,61.3913,61.4007,61.3536,61.4007,109043.0
2021-06-11 10:35:00,65.23,65.31,65.13,65.17,184464.0,61.4007,61.476,61.3066,61.3442,184464.0
2021-06-11 10:40:00,65.18,65.26,65.14,65.14,41213.0,61.3536,61.4289,61.316,61.316,41213.0
2021-06-11 10:45:00,65.14,65.21,65.13,65.18,41370.0,61.316,61.3819,61.3066,61.3536,41370.0
2021-06-11 10:50:00,65.2,65.26,65.17,65.26,41422.0,61.3725,61.4289,61.3442,61.4289,41422.0
2021-06-11 10:55:00,65.25,65.25,65.2,65.22,42903.0,61.4195,61.4195,61.3725,61.3913,42903.0
2021-06-11 11:00:00,65.22,65.48,65.21,65.42,147715.0,61.3913,61.636,61.3819,61.5796,147715.0
2021-06-11 11:05:00,65.42,65.48,65.36,65.39,100045.0,61.5796,61.636,61.5231,61.5513,100045.0
2021-06-11 11:10:00,65.4,65.53,65.37,65.39,265300.0,61.5607,61.6831,61.5325,61.5513,265300.0
2021-06-11 11:15:00,65.38,65.39,65.31,65.32,46103.0,61.5419,61.5513,61.476,61.4854,46103.0
2021-06-11 11:20:00,65.32,65.32,65.23,65.29,53473.0,61.4854,61.4854,61.4007,61.4572,53473.0
2021-06-11 11:25:00,65.28,65.33,65.21,65.28,55274.0,61.4478,61.4948,61.3819,61.4478,55274.0
2021-06-11 11:30:00,65.27,65.31,65.24,65.28,35075.0,61.4384,61.476,61.4101,61.4478,35075.0
2021-06-11 11:35:00,65.27,65.34,65.26,65.34,44014.0,61.4384,61.5043,61.4289,61.5043,44014.0
2021-06-11 11:40:00,65.34,65.34,65.25,65.28,48067.0,61.5043,61.5043,61.4195,61.4478,48067.0
2021-06-11 11:45:00,65.28,65.31,65.27,65.28,40176.0,61.4478,61.476,61.4384,61.4478,40176.0
2021-06-11 11:50:00,65.28,65.29,65.2,65.21,43929.0,61.4478,61.4572,61.3725,61.3819,43929.0
2021-06-11 11:55:00,65.2,65.23,65.15,65.19,50772.0,61.3725,61.4007,61.3254,61.3631,50772.0
2021-06-11 12:00:00,65.18,65.26,65.18,65.25,25210.0,61.3536,61.4289,61.3536,61.4195,25210.0
2021-06-11 12:05:00,65.24,65.32,65.24,65.3,45722.0,61.4101,61.4854,61.4101,61.4666,45722.0
2021-06-11 12:10:00,65.3,65.34,65.28,65.33,45412.0,61.4666,61.5043,61.4478,61.4948,45412.0
2021-06-11 12:15:00,65.33,65.33,65.29,65.31,62078.0,61.4948,61.4948,61.4572,61.476,62078.0
2021-06-11 12:20:00,65.31,65.41,65.28,65.38,98930.0,61.476,61.5701,61.4478,61.5419,98930.0
2021-06-11 12:25:00,65.39,65.45,65.37,65.41,56845.0,61.5513,61.6078,61.5325,61.5701,56845.0
2021-06-11 12:30:00,65.41,65.45,65.39,65.42,46491.0,61.5701,61.6078,61.5513,61.5796,46491.0
2021-06-11 12:35:00,65.43,65.48,65.38,65.48,56331.0,61.589,61.636,61.5419,61.636,56331.0
2021-06-11 12:40:00,65.49,65.51,65.44,65.5,67435.0,61.6454,61.6643,61.5984,61.6549,67435.0
2021-06-11 12:45:00,65.51,65.6,65.5,65.58,76531.0,61.6643,61.749,61.6549,61.7302,76531.0
2021-06-11 12:50:00,65.58,65.6,65.48,65.49,53173.0,61.7302,61.749,61.636,61.6454,53173.0
2021-06-11 12:55:00,65.49,65.58,65.49,65.57,239884.0,61.6454,61.7302,61.6454,61.7207,239884.0
2021-06-11 13:00:00,65.57,65.65,65.55,65.64,131290.0,61.7207,61.7961,61.7019,61.7866,131290.0
2021-06-11 13:05:00,65.64,65.67,65.61,65.67,40932.0,61.7866,61.8149,61.7584,61.8149,40932.0
2021-06-11 13:10:00,65.67,65.7,65.58,65.61,56678.0,61.8149,61.8431,61.7302,61.7584,56678.0
2021-06-11 13:15:00,65.62,65.64,65.6,65.61,75976.0,61.7678,61.7866,61.749,61.7584,75976.0
2021-06-11 13:20:00,65.61,65.67,65.6,65.67,37393.0,61.7584,61.8149,61.749,61.8149,37393.0
2021-06-11 13:25:00,65.67,65.7,65.66,65.7,44638.0,61.8149,61.8431,61.8055,61.8431,44638.0
2021-06-11 13:30:00,65.7,65.7,65.55,65.58,110784.0,61.8431,61.8431,61.7019,61.7302,110784.0
2021-06-11 13:35:00,65.59,65.66,65.58,65.6,74403.0,61.7396,61.8055,61.7302,61.749,74403.0
2021-06-11 13:40:00,65.6,65.61,65.52,65.55,45722.0,61.749,61.7584,61.6737,61.7019,45722.0
2021-06-11 13:45:00,65.55,65.55,65.51,65.55,80037.0,61.7019,61.7019,61.6643,61.7019,80037.0
2021-06-11 13:50:00,65.54,65.6,65.52,65.59,78824.0,61.6925,61.749,61.6737,61.7396,78824.0
2021-06-11 13:55:00,65.59,65.7,65.59,65.69,218692.0,61.7396,61.8431,61.7396,61.8337,218692.0
2021-06-11 14:00:00,65.69,65.73,65.66,65.7,135520.0,61.8337,61.8714,61.8055,61.8431,135520.0
2021-06-11 14:05:00,65.7,65.7,65.62,65.69,118657.0,61.8431,61.8431,61.7678,61.8337,118657.0
2021-06-11 14:10:00,65.69,65.75,65.67,65.75,54226.0,61.8337,61.8902,61.8149,61.8902,54226.0
2021-06-11 14:15:00,65.76,65.86,65.74,65.81,88962.0,61.8996,61.9937,61.8808,61.9467,88962.0
2021-06-11 14:20:00,65.81,65.85,65.75,65.76,124311.0,61.9467,61.9843,61.8902,61.8996,124311.0
2021-06-11 14:25:00,65.77,65.77,65.68,65.71,23831.0,61.909,61.909,61.8243,61.8525,23831.0
2021-06-11 14:30:00,65.71,65.79,65.7,65.77,41195.0,61.8525,61.9278,61.8431,61.909,41195.0
2021-06-11 14:35:00,65.78,65.82,65.72,65.75,61128.0,61.9184,61.9561,61.8619,61.8902,61128.0
2021-06-11 14:40:00,65.76,65.81,65.75,65.76,47520.0,61.8996,61.9467,61.8902,61.8996,47520.0
2021-06-11 14:45:00,65.76,65.8,65.76,65.77,52859.0,61.8996,61.9372,61.8996,61.909,52859.0
2021-06-11 14:50:00,65.77,65.77,65.71,65.73,33364.0,61.909,61.909,61.8525,61.8714,33364.0
2021-06-11 14:55:00,65.74,65.75,65.73,65.75,55929.0,61.8808,61.8902,61.8714,61.8902,55929.0
2021-06-11 15:00:00,65.75,65.75,65.7,65.72,39255.0,61.8902,61.8902,61.8431,61.8619,39255.0
2021-06-11 15:05:00,65.72,65.75,65.7,65.75,59950.0,61.8619,61.8902,61.8431,61.8902,59950.0
2021-06-11 15:10:00,65.75,65.75,65.72,65.73,64019.0,61.8902,61.8902,61.8619,61.8714,64019.0
2021-06-11 15:15:00,65.73,65.74,65.71,65.73,43405.0,61.8714,61.8808,61.8525,61.8714,43405.0
2021-06-11 15:20:00,65.73,65.74,65.7,65.7,35226.0,61.8714,61.8808,61.8431,61.8431,35226.0
2021-06-11 15:25:00,65.7,65.73,65.67,65.73,57090.0,61.8431,61.8714,61.8149,61.8714,57090.0
2021-06-11 15:30:00,65.73,65.74,65.65,65.67,50304.0,61.8714,61.8808,61.7961,61.8149,50304.0
2021-06-11 15:35:00,65.67,65.68,65.64,65.67,65725.0,61.8149,61.8243,61.7866,61.8149,65725.0
2021-06-11 15:40:00,65.67,65.68,65.63,65.67,60470.0,61.8149,61.8243,61.7772,61.8149,60470.0
2021-06-11 15:45:00,65.67,65.75,65.66,65.75,96314.0,61.8149,61.8902,61.8055,61.8902,96314.0
2021-06-11 15:50:00,65.74,65.76,65.71,65.72,137745.0,61.8808,61.8996,61.8525,61.8619,137745.0
2021-06-11 15:55:00,65.72,65.86,65.72,65.78,321151.0,61.8619,61.9937,61.8619,61.9184,321151.0
2021-06-14 09:30:00,65.61,66.07,65.59,65.98,155781.0,61.7584,62.1914,61.7396,62.1067,155781.0
2021-06-14 09:35:00,65.97,66.11,65.82,65.83,50045.0,62.0973,62.229,61.9561,61.9655,50045.0
2021-06-14 09:40:00,65.82,65.87,65.73,65.74,63206.0,61.9561,62.0031,61.8714,61.8808,63206.0
2021-06-14 09:45:00,65.74,65.85,65.7,65.72,56109.0,61.8808,61.9843,61.8431,61.8619,56109.0
2021-06-14 09:50:00,65.73,65.77,65.64,65.69,51165.0,61.8714,61.909,61.7866,61.8337,51165.0
2021-06-14 09:55:00,65.69,65.84,65.64,65.65,40462.0,61.8337,61.9749,61.7866,61.7961,40462.0
2021-06-14 10:00:00,65.65,65.77,65.64,65.76,66961.0,61.7961,61.909,61.7866,61.8996,66961.0
2021-06-14 10:05:00,65.76,65.8,65.67,65.68,39684.0,61.8996,61.9372,61.8149,61.8243,39684.0
2021-06-14 10:10:00,65.69,65.75,65.63,65.75,26282.0,61.8337,61.8902,61.7772,61.8902,26282.0
2021-06-14 10:15:00,65.74,65.83,65.69,65.77,20777.0,61.8808,61.9655,61.8337,61.909,20777.0
2021-06-14 10:20:00,65.78,65.8,65.74,65.74,23211.0,61.9184,61.9372,61.8808,61.8808,23211.0
2021-06-14 10:25:00,65.74,65.75,65.65,65.66,39720.0,61.8808,61.8902,61.7961,61.8055,39720.0
2021-06-14 10:30:00,65.65,65.71,65.61,65.64,22164.0,61.7961,61.8525,61.7584,61.7866,22164.0
2021-06-14 10:35:00,65.65,65.73,65.6,65.73,28207.0,61.7961,61.8714,61.749,61.8714,28207.0
2021-06-14 10:40:00,65.73,65.74,65.68,65.72,22219.0,61.8714,61.8808,61.8243,61.8619,22219.0
2021-06-14 10:45:00,65.72,65.73,65.63,65.66,22190.0,61.8619,61.8714,61.7772,61.8055,22190.0
2021-06-14 10:50:00,65.66,65.75,65.64,65.74,22397.0,61.8055,61.8902,61.7866,61.8808,22397.0
2021-06-14 10:55:00,65.72,65.72,65.64,65.65,27840.0,61.8619,61.8619,61.7866,61.7961,27840.0
2021-06-14 11:00:00,65.65,65.74,65.63,65.63,30301.0,61.7961,61.8808,61.7772,61.7772,30301.0
2021-06-14 11:05:00,65.62,65.62,65.45,65.49,33357.0,61.7678,61.7678,61.6078,61.6454,33357.0
2021-06-14 11:10:00,65.5,65.5,65.38,65.38,37194.0,61.6549,61.6549,61.5419,61.5419,37194.0
2021-06-14 11:15:00,65.36,65.46,65.36,65.38,33954.0,61.5231,61.6172,61.5231,61.5419,33954.0
2021-06-14 11:20:00,65.39,65.39,65.32,65.36,49346.0,61.5513,61.5513,61.4854,61.5231,49346.0
2021-06-14 11:25:00,65.37,65.39,65.3,65.36,34521.0,61.5325,61.5513,61.4666,61.5231,34521.0
2021-06-14 11:30:00,65.37,65.4,65.28,65.4,57010.0,61.5325,61.5607,61.4478,61.5607,57010.0
2021-06-14 11:35:00,65.39,65.39,65.3,65.33,52336.0,61.5513,61.5513,61.4666,61.4948,52336.0
2021-06-14 11:40:00,65.33,65.36,65.3,65.31,30620.0,61.4948,61.5231,61.4666,61.476,30620.0
2021-06-14 11:45:00,65.31,65.36,65.28,65.36,29937.0,61.476,61.5231,61.4478,61.5231,29937.0
2021-06-14 11:50:00,65.36,65.37,65.33,65.33,33634.0,61.5231,61.5325,61.4948,61.4948,33634.0
2021-06-14 11:55:00,65.34,65.35,65.3,65.34,34856.0,61.5043,61.5137,61.4666,61.5043,34856.0
2021-06-14 12:00:00,65.34,65.4,65.31,65.36,31315.0,61.5043,61.5607,61.476,61.5231,31315.0
2021-06-14 12:05:00,65.36,65.37,65.31,65.32,46506.0,61.5231,61.5325,61.476,61.4854,46506.0
2021-06-14 12:10:00,65.33,65.34,65.3,65.3,24035.0,61.4948,61.5043,61.4666,61.4666,24035.0
2021-06-14 12:15:00,65.3,65.3,65.23,65.26,24352.0,61.4666,61.4666,61.4007,61.4289,24352.0
2021-06-14 12:20:00,65.25,65.29,65.2,65.2,28232.0,61.4195,61.4572,61.3725,61.3725,28232.0
2021-06-14 12:25:00,65.2,65.22,65.16,65.2,27241.0,61.3725,61.3913,61.3348,61.3725,27241.0
2021-06-14 12:30:00,65.2,65.2,65.1,65.14,32266.0,61.3725,61.3725,61.2783,61.316,32266.0
2021-06-14 12:35:00,65.15,65.2,65.13,65.13,30039.0,61.3254,61.3725,61.3066,61.3066,30039.0
2021-06-14 12:40:00,65.14,65.15,65.09,65.09,25111.0,61.316,61.3254,61.2689,61.2689,25111.0
2021-06-14 12:45:00,65.09,65.19,65.09,65.15,35939.0,61.2689,61.3631,61.2689,61.3254,35939.0
2021-06-14 12:50:00,65.15,65.16,65.05,65.07,30781.0,61.3254,61.3348,61.2313,61.2501,30781.0
2021-06-14 12:55:00,65.06,65.14,65.05,65.13,43844.0,61.2407,61.316,61.2313,61.3066,43844.0
2021-06-14 13:00:00,65.12,65.15,65.09,65.09,30041.0,61.2972,61.3254,61.2689,61.2689,30041.0
2021-06-14 13:05:00,65.09,65.11,65.09,65.09,21781.0,61.2689,61.2878,61.2689,61.2689,21781.0
2021-06-14 13:10:00,65.09,65.1,65.07,65.09,24710.0,61.2689,61.2783,61.2501,61.2689,24710.0
2021-06-14 13:15:00,65.08,65.14,65.07,65.11,26228.0,61.2595,61.316,61.2501,61.2878,26228.0
2021-06-14 13:20:00,65.11,65.11,65.05,65.06,31801.0,61.2878,61.2878,61.2313,61.2407,31801.0
2021-06-14 13:25:00,65.06,65.09,65.03,65.08,23215.0,61.2407,61.2689,61.2124,61.2595,23215.0
2021-06-14 13:30:00,65.08,65.11,65.06,65.09,33548.0,61.2595,61.2878,61.2407,61.2689,33548.0
2021-06-14 13:35:00,65.09,65.09,65.05,65.06,21545.0,61.2689,61.2689,61.2313,61.2407,21545.0
2021-06-14 13:40:00,65.06,65.08,65.04,65.06,34019.0,61.2407,61.2595,61.2219,61.2407,34019.0
2021-06-14 13:45:00,65.06,65.07,65.02,65.05,29781.0,61.2407,61.2501,61.203,61.2313,29781.0
2021-06-14 13:50:00,65.05,65.09,65.03,65.04,18563.0,61.2313,61.2689,61.2124,61.2219,18563.0
2021-06-14 13:55:00,65.05,65.05,65.0,65.02,22774.0,61.2313,61.2313,61.1842,61.203,22774.0
2021-06-14 14:00:00,65.02,65.1,64.98,65.09,38603.0,61.203,61.2783,61.1654,61.2689,38603.0
2021-06-14 14:05:00,65.09,65.11,65.03,65.03,24569.0,61.2689,61.2878,61.2124,61.2124,24569.0
2021-06-14 14:10:00,65.03,65.05,65.01,65.03,29359.0,61.2124,61.2313,61.1936,61.2124,29359.0
2021-06-14 14:15:00,65.03,65.03,64.99,65.02,28768.0,61.2124,61.2124,61.1748,61.203,28768.0
2021-06-14 14:20:00,65.01,65.07,65.0,65.05,30871.0,61.1936,61.2501,61.1842,61.2313,30871.0
2021-06-14 14:25:00,65.06,65.07,65.02,65.03,20377.0,61.2407,61.2501,61.203,61.2124,20377.0
2021-06-14 14:30:00,65.03,65.07,65.03,65.04,24311.0,61.2124,61.2501,61.2124,61.2219,24311.0
2021-06-14 14:35:00,65.04,65.05,64.99,65.0,54887.0,61.2219,61.2313,61.1748,61.1842,54887.0
2021-06-14 14:40:00,64.99,65.0,64.96,64.97,60645.0,61.1748,61.1842,61.1466,61.156,60645.0
2021-06-14 14:45:00,64.96,65.0,64.95,64.98,52360.0,61.1466,61.1842,61.1371,61.1654,52360.0
2021-06-14 14:50:00,64.98,65.0,64.95,64.98,50080.0,61.1654,61.1842,61.1371,61.1654,50080.0
2021-06-14 14:55:00,64.98,65.02,64.96,64.99,55827.0,61.1654,61.203,61.1466,61.1748,55827.0
2021-06-14 15:00:00,65.0,65.09,64.99,65.09,43890.0,61.1842,61.2689,61.1748,61.2689,43890.0
2021-06-14 15:05:00,65.09,65.11,65.03,65.09,47055.0,61.2689,61.2878,61.2124,61.2689,47055.0
2021-06-14 15:10:00,65.09,65.1,65.02,65.06,53165.0,61.2689,61.2783,61.203,61.2407,53165.0
2021-06-14 15:15:00,65.06,65.08,65.03,65.08,36209.0,61.2407,61.2595,61.2124,61.2595,36209.0
2021-06-14 15:20:00,65.07,65.15,65.06,65.14,49223.0,61.2501,61.3254,61.2407,61.316,49223.0
2021-06-14 15:25:00,65.14,65.14,64.99,65.03,73834.0,61.316,61.316,61.1748,61.2124,73834.0
2021-06-14 15:30:00,65.02,65.09,65.02,65.05,69744.0,61.203,61.2689,61.203,61.2313,69744.0
2021-06-14 15:35:00,65.06,65.11,65.04,65.1,80434.0,61.2407,61.2878,61.2219,61.2783,80434.0
2021-06-14 15:40:00,65.1,65.14,65.07,65.11,80073.0,61.2783,61.316,61.2501,61.2878,80073.0
2021-06-14 15:45:00,65.11,65.15,65.1,65.13,130587.0,61.2878,61.3254,61.2783,61.3066,130587.0
2021-06-14 15:50:00,65.13,65.14,65.09,65.13,179142.0,61.3066,61.316,61.2689,61.3066,179142.0
2021-06-14 15:55:00,65.13,65.18,65.11,65.15,366854.0,61.3066,61.3536,61.2878,61.3254,366854.0
2021-06-15 09:30:00,65.18,65.34,65.12,65.26,144320.0,61.3536,61.5043,61.2972,61.4289,144320.0
2021-06-15 09:35:00,65.26,65.3,64.94,65.05,61263.0,61.4289,61.4666,61.1277,61.2313,61263.0
2021-06-15 09:40:00,65.06,65.06,64.8,64.89,73280.0,61.2407,61.2407,60.996,61.0807,73280.0
2021-06-15 09:45:00,64.89,64.9,64.77,64.8,166307.0,61.0807,61.0901,60.9677,60.996,166307.0
2021-06-15 09:50:00,64.81,64.99,64.79,64.95,120126.0,61.0054,61.1748,60.9865,61.1371,120126.0
2021-06-15 09:55:00,64.95,65.08,64.92,65.01,90012.0,61.1371,61.2595,61.1089,61.1936,90012.0
2021-06-15 10:00:00,65.02,65.17,65.02,65.14,46308.0,61.203,61.3442,61.203,61.316,46308.0
2021-06-15 10:05:00,65.14,65.2,65.11,65.15,40871.0,61.316,61.3725,61.2878,61.3254,40871.0
2021-06-15 10:10:00,65.14,65.15,64.96,65.06,78577.0,61.316,61.3254,61.1466,61.2407,78577.0
2021-06-15 10:15:00,65.06,65.08,64.99,65.03,46148.0,61.2407,61.2595,61.1748,61.2124,46148.0
2021-06-15 10:20:00,65.02,65.21,65.02,65.12,39639.0,61.203,61.3819,61.203,61.2972,39639.0
2021-06-15 10:25:00,65.13,65.2,65.09,65.1,56354.0,61.3066,61.3725,61.2689,61.2783,56354.0
2021-06-15 10:30:00,65.11,65.15,65.01,65.1,73351.0,61.2878,61.3254,61.1936,61.2783,73351.0
2021-06-15 10:35:00,65.11,65.13,65.04,65.06,33719.0,61.2878,61.3066,61.2219,61.2407,33719.0
2021-06-15 10:40:00,65.05,65.06,64.98,65.0,193757.0,61.2313,61.2407,61.1654,61.1842,193757.0
2021-06-15 10:45:00,65.0,65.0,64.94,65.0,109432.0,61.1842,61.1842,61.1277,61.1842,109432.0
2021-06-15 10:50:00,64.99,65.12,64.99,65.08,49756.0,61.1748,61.2972,61.1748,61.2595,49756.0
2021-06-15 10:55:00,65.08,65.15,65.05,65.1,67547.0,61.2595,61.3254,61.2313,61.2783,67547.0
2021-06-15 11:00:00,65.09,65.15,65.05,65.09,51907.0,61.2689,61.3254,61.2313,61.2689,51907.0
2021-06-15 11:05:00,65.09,65.12,65.04,65.09,39658.0,61.2689,61.2972,61.2219,61.2689,39658.0
2021-06-15 11:10:00,65.09,65.13,65.08,65.11,79085.0,61.2689,61.3066,61.2595,61.2878,79085.0
2021-06-15 11:15:00,65.11,65.17,65.09,65.11,68088.0,61.2878,61.3442,61.2689,61.2878,68088.0
2021-06-15 11:20:00,65.11,65.19,65.09,65.14,83213.0,61.2878,61.3631,61.2689,61.316,83213.0
2021-06-15 11:25:00,65.14,65.18,65.11,65.13,72287.0,61.316,61.3536,61.2878,61.3066,72287.0
2021-06-15 11:30:00,65.12,65.13,64.91,64.92,78504.0,61.2972,61.3066,61.0995,61.1089,78504.0
2021-06-15 11:35:00,64.92,64.95,64.86,64.87,58475.0,61.1089,61.1371,61.0524,61.0618,58475.0
2021-06-15 11:40:00,64.87,64.93,64.85,64.91,70230.0,61.0618,61.1183,61.043,61.0995,70230.0
2021-06-15 11:45:00,64.91,64.93,64.87,64.92,28983.0,61.0995,61.1183,61.0618,61.1089,28983.0
2021-06-15 11:50:00,64.92,64.92,64.82,64.84,38051.0,61.1089,61.1089,61.0148,61.0336,38051.0
2021-06-15 11:55:00,64.85,64.87,64.79,64.83,44285.0,61.043,61.0618,60.9865,61.0242,44285.0
2021-06-15 12:00:00,64.83,64.83,64.78,64.8,39187.0,61.0242,61.0242,60.9771,60.996,39187.0
2021-06-15 12:05:00,64.8,64.92,64.77,64.92,49693.0,60.996,61.1089,60.9677,61.1089,49693.0
2021-06-15 12:10:00,64.92,64.93,64.84,64.92,79082.0,61.1089,61.1183,61.0336,61.1089,79082.0
2021-06-15 12:15:00,64.92,64.96,64.89,64.95,62864.0,61.1089,61.1466,61.0807,61.1371,62864.0
2021-06-15 12:20:00,64.95,65.05,64.95,65.04,54695.0,61.1371,61.2313,61.1371,61.2219,54695.0
2021-06-15 12:25:00,65.05,65.14,65.03,65.13,49710.0,61.2313,61.316,61.2124,61.3066,49710.0
2021-06-15 12:30:00,65.13,65.14,65.03,65.03,73502.0,61.3066,61.316,61.2124,61.2124,73502.0
2021-06-15 12:35:00,65.03,65.06,65.01,65.05,30850.0,61.2124,61.2407,61.1936,61.2313,30850.0
2021-06-15 12:40:00,65.05,65.09,65.01,65.02,33429.0,61.2313,61.2689,61.1936,61.203,33429.0
2021-06-15 12:45:00,65.02,65.14,65.02,65.11,36417.0,61.203,61.316,61.203,61.2878,36417.0
2021-06-15 12:50:00,65.1,65.14,65.08,65.1,24713.0,61.2783,61.316,61.2595,61.2783,24713.0
2021-06-15 12:55:00,65.09,65.15,65.08,65.11,82605.0,61.2689,61.3254,61.2595,61.2878,82605.0
2021-06-15 13:00:00,65.1,65.1,65.01,65.06,36082.0,61.2783,61.2783,61.1936,61.2407,36082.0
2021-06-15 13:05:00,65.06,65.13,65.05,65.08,34884.0,61.2407,61.3066,61.2313,61.2595,34884.0
2021-06-15 13:10:00,65.08,65.08,65.01,65.07,26186.0,61.2595,61.2595,61.1936,61.2501,26186.0
2021-06-15 13:15:00,65.07,65.08,65.0,65.07,31584.0,61.2501,61.2595,61.1842,61.2501,31584.0
2021-06-15 13:20:00,65.07,65.13,65.07,65.07,26284.0,61.2501,61.3066,61.2501,61.2501,26284.0
2021-06-15 13:25:00,65.07,65.11,65.06,65.09,46897.0,61.2501,61.2878,61.2407,61.2689,46897.0
2021-06-15 13:30:00,65.09,65.13,65.07,65.13,29131.0,61.2689,61.3066,61.2501,61.3066,29131.0
2021-06-15 13:35:00,65.13,65.14,65.07,65.1,33905.0,61.3066,61.316,61.2501,61.2783,33905.0
2021-06-15 13:40:00,65.09,65.16,65.09,65.14,66364.0,61.2689,61.3348,61.2689,61.316,66364.0
2021-06-15 13:45:00,65.14,65.2,65.13,65.19,45170.0,61.316,61.3725,61.3066,61.3631,45170.0
2021-06-15 13:50:00,65.19,65.23,65.14,65.23,29535.0,61.3631,61.4007,61.316,61.4007,29535.0
2021-06-15 13:55:00,65.24,65.27,65.22,65.26,32862.0,61.4101,61.4384,61.3913,61.4289,32862.0
2021-06-15 14:00:00,65.25,65.35,65.25,65.35,84669.0,61.4195,61.5137,61.4195,61.5137,84669.0
2021-06-15 14:05:00,65.35,65.41,65.34,65.4,71576.0,61.5137,61.5701,61.5043,61.5607,71576.0
2021-06-15 14:10:00,65.4,65.46,65.38,65.44,96749.0,61.5607,61.6172,61.5419,61.5984,96749.0
2021-06-15 14:15:00,65.44,65.48,65.31,65.32,73839.0,61.5984,61.636,61.476,61.4854,73839.0
2021-06-15 14:20:00,65.33,65.41,65.32,65.34,52100.0,61.4948,61.5701,61.4854,61.5043,52100.0
2021-06-15 14:25:00,65.35,65.36,65.31,65.32,51869.0,61.5137,61.5231,61.476,61.4854,51869.0
2021-06-15 14:30:00,65.31,65.32,65.18,65.18,49417.0,61.476,61.4854,61.3536,61.3536,49417.0
2021-06-15 14:35:00,65.19,65.2,65.13,65.16,73594.0,61.3631,61.3725,61.3066,61.3348,73594.0
2021-06-15 14:40:00,65.16,65.18,65.14,65.15,43667.0,61.3348,61.3536,61.316,61.3254,43667.0
2021-06-15 14:45:00,65.15,65.19,65.14,65.17,72059.0,61.3254,61.3631,61.316,61.3442,72059.0
2021-06-15 14:50:00,65.16,65.17,65.13,65.17,52922.0,61.3348,61.3442,61.3066,61.3442,52922.0
2021-06-15 14:55:00,65.16,65.32,65.16,65.23,73208.0,61.3348,61.4854,61.3348,61.4007,73208.0
2021-06-15 15:00:00,65.23,65.25,65.16,65.17,32064.0,61.4007,61.4195,61.3348,61.3442,32064.0
2021-06-15 15:05:00,65.17,65.27,65.17,65.21,31445.0,61.3442,61.4384,61.3442,61.3819,31445.0
2021-06-15 15:10:00,65.21,65.3,65.21,65.27,28475.0,61.3819,61.4666,61.3819,61.4384,28475.0
2021-06-15 15:15:00,65.28,65.32,65.26,65.31,40237.0,61.4478,61.4854,61.4289,61.476,40237.0
2021-06-15 15:20:00,65.32,65.37,65.31,65.37,99769.0,61.4854,61.5325,61.476,61.5325,99769.0
2021-06-15 15:25:00,65.36,65.4,65.32,65.37,166310.0,61.5231,61.5607,61.4854,61.5325,166310.0
2021-06-15 15:30:00,65.37,65.37,65.31,65.33,125348.0,61.5325,61.5325,61.476,61.4948,125348.0
2021-06-15 15:35:00,65.33,65.33,65.24,65.27,71974.0,61.4948,61.4948,61.4101,61.4384,71974.0
2021-06-15 15:40:00,65.27,65.37,65.26,65.32,75458.0,61.4384,61.5325,61.4289,61.4854,75458.0
2021-06-15 15:45:00,65.33,65.38,65.29,65.3,116962.0,61.4948,61.5419,61.4572,61.4666,116962.0
2021-06-15 15:50:00,65.31,65.35,65.24,65.34,239886.0,61.476,61.5137,61.4101,61.5043,239886.0
2021-06-15 15:55:00,65.34,65.44,65.26,65.41,587940.0,61.5043,61.5984,61.4289,61.5701,587940.0
2021-06-16 09:30:00,65.98,66.16,65.75,65.77,267525.0,62.1067,62.2761,61.8902,61.909,267525.0
2021-06-16 09:35:00,65.77,66.07,65.76,65.86,265967.0,61.909,62.1914,61.8996,61.9937,265967.0
2021-06-16 09:40:00,65.86,65.88,65.43,65.44,65007.0,61.9937,62.0126,61.589,61.5984,65007.0
2021-06-16 09:45:00,65.45,65.55,65.21,65.3,132665.0,61.6078,61.7019,61.3819,61.4666,132665.0
2021-06-16 09:50:00,65.29,65.32,65.12,65.16,91121.0,61.4572,61.4854,61.2972,61.3348,91121.0
2021-06-16 09:55:00,65.17,65.31,65.15,65.21,92440.0,61.3442,61.476,61.3254,61.3819,92440.0
2021-06-16 10:00:00,65.21,65.4,65.13,65.39,113508.0,61.3819,61.5607,61.3066,61.5513,113508.0
2021-06-16 10:05:00,65.4,65.4,65.27,65.37,86789.0,61.5607,61.5607,61.4384,61.5325,86789.0
2021-06-16 10:10:00,65.37,65.4,65.3,65.32,51839.0,61.5325,61.5607,61.4666,61.4854,51839.0
2021-06-16 10:15:00,65.32,65.45,65.26,65.41,70157.0,61.4854,61.6078,61.4289,61.5701,70157.0
2021-06-16 10:20:00,65.41,65.46,65.24,65.24,44875.0,61.5701,61.6172,61.4101,61.4101,44875.0
2021-06-16 10:25:00,65.24,65.41,65.21,65.4,80786.0,61.4101,61.5701,61.3819,61.5607,80786.0
2021-06-16 10:30:00,65.39,65.46,65.35,65.45,71529.0,61.5513,61.6172,61.5137,61.6078,71529.0
2021-06-16 10:35:00,65.45,65.55,65.41,65.51,81866.0,61.6078,61.7019,61.5701,61.6643,81866.0
2021-06-16 10:40:00,65.5,65.51,65.44,65.44,73893.0,61.6549,61.6643,61.5984,61.5984,73893.0
2021-06-16 10:45:00,65.45,65.49,65.27,65.3,72893.0,61.6078,61.6454,61.4384,61.4666,72893.0
2021-06-16 10:50:00,65.3,65.36,65.28,65.3,86841.0,61.4666,61.5231,61.4478,61.4666,86841.0
2021-06-16 10:55:00,65.28,65.32,65.24,65.3,66011.0,61.4478,61.4854,61.4101,61.4666,66011.0
2021-06-16 11:00:00,65.3,65.39,65.28,65.34,56229.0,61.4666,61.5513,61.4478,61.5043,56229.0
2021-06-16 11:05:00,65.34,65.37,65.28,65.29,71471.0,61.5043,61.5325,61.4478,61.4572,71471.0
2021-06-16 11:10:00,65.3,65.42,65.28,65.42,74777.0,61.4666,61.5796,61.4478,61.5796,74777.0
2021-06-16 11:15:00,65.42,65.52,65.39,65.5,70911.0,61.5796,61.6737,61.5513,61.6549,70911.0
2021-06-16 11:20:00,65.5,65.56,65.49,65.53,50740.0,61.6549,61.7113,61.6454,61.6831,50740.0
2021-06-16 11:25:00,65.53,65.57,65.49,65.55,49075.0,61.6831,61.7207,61.6454,61.7019,49075.0
2021-06-16 11:30:00,65.56,65.68,65.54,65.66,76326.0,61.7113,61.8243,61.6925,61.8055,76326.0
2021-06-16 11:35:00,65.66,65.69,65.54,65.54,68371.0,61.8055,61.8337,61.6925,61.6925,68371.0
2021-06-16 11:40:00,65.53,65.55,65.49,65.55,39030.0,61.6831,61.7019,61.6454,61.7019,39030.0
2021-06-16 11:45:00,65.54,65.61,65.5,65.61,50142.0,61.6925,61.7584,61.6549,61.7584,50142.0
2021-06-16 11:50:00,65.61,65.64,65.59,65.63,52528.0,61.7584,61.7866,61.7396,61.7772,52528.0
2021-06-16 11:55:00,65.62,65.65,65.59,65.64,42062.0,61.7678,61.7961,61.7396,61.7866,42062.0
2021-06-16 12:00:00,65.64,65.69,65.63,65.64,59155.0,61.7866,61.8337,61.7772,61.7866,59155.0
2021-06-16 12:05:00,65.63,65.63,65.55,65.61,64338.0,61.7772,61.7772,61.7019,61.7584,64338.0
2021-06-16 12:10:00,65.61,65.63,65.55,65.59,52975.0,61.7584,61.7772,61.7019,61.7396,52975.0
2021-06-16 12:15:00,65.6,65.63,65.48,65.5,48189.0,61.749,61.7772,61.636,61.6549,48189.0
2021-06-16 12:20:00,65.5,65.54,65.49,65.52,32122.0,61.6549,61.6925,61.6454,61.6737,32122.0
2021-06-16 12:25:00,65.52,65.56,65.48,65.53,55380.0,61.6737,61.7113,61.636,61.6831,55380.0
2021-06-16 12:30:00,65.54,65.61,65.54,65.55,40204.0,61.6925,61.7584,61.6925,61.7019,40204.0
2021-06-16 12:35:00,65.55,65.56,65.46,65.47,76469.0,61.7019,61.7113,61.6172,61.6266,76469.0
2021-06-16 12:40:00,65.48,65.55,65.44,65.51,46348.0,61.636,61.7019,61.5984,61.6643,46348.0
2021-06-16 12:45:00,65.5,65.5,65.46,65.48,21329.0,61.6549,61.6549,61.6172,61.636,21329.0
2021-06-16 12:50:00,65.48,65.52,65.45,65.51,33344.0,61.636,61.6737,61.6078,61.6643,33344.0
2021-06-16 12:55:00,65.51,65.55,65.5,65.53,25980.0,61.6643,61.7019,61.6549,61.6831,25980.0
2021-06-16 13:00:00,65.53,65.54,65.44,65.45,35868.0,61.6831,61.6925,61.5984,61.6078,35868.0
2021-06-16 13:05:00,65.45,65.46,65.4,65.41,47578.0,61.6078,61.6172,61.5607,61.5701,47578.0
2021-06-16 13:10:00,65.4,65.47,65.4,65.42,27546.0,61.5607,61.6266,61.5607,61.5796,27546.0
2021-06-16 13:15:00,65.41,65.43,65.36,65.36,38075.0,61.5701,61.589,61.5231,61.5231,38075.0
2021-06-16 13:20:00,65.36,65.37,65.28,65.28,32416.0,61.5231,61.5325,61.4478,61.4478,32416.0
2021-06-16 13:25:00,65.28,65.3,65.25,65.27,27054.0,61.4478,61.4666,61.4195,61.4384,27054.0
2021-06-16 13:30:00,65.27,65.35,65.26,65.31,41445.0,61.4384,61.5137,61.4289,61.476,41445.0
2021-06-16 13:35:00,65.31,65.37,65.3,65.37,26767.0,61.476,61.5325,61.4666,61.5325,26767.0
2021-06-16 13:40:00,65.39,65.43,65.37,65.37,57500.0,61.5513,61.589,61.5325,61.5325,57500.0
2021-06-16 13:45:00,65.36,65.38,65.28,65.28,34206.0,61.5231,61.5419,61.4478,61.4478,34206.0
2021-06-16 13:50:00,65.28,65.35,65.24,65.35,41451.0,61.4478,61.5137,61.4101,61.5137,41451.0
2021-06-16 13:55:00,65.35,65.42,65.34,65.34,64797.0,61.5137,61.5796,61.5043,61.5043,64797.0
2021-06-16 14:00:00,65.33,65.33,64.83,64.95,128425.0,61.4948,61.4948,61.0242,61.1371,128425.0
2021-06-16 14:05:00,64.97,65.33,64.97,65.19,72048.0,61.156,61.4948,61.156,61.3631,72048.0
2021-06-16 14:10:00,65.18,65.28,65.1,65.11,61116.0,61.3536,61.4478,61.2783,61.2878,61116.0
2021-06-16 14:15:00,65.1,65.1,64.91,65.01,65734.0,61.2783,61.2783,61.0995,61.1936,65734.0
2021-06-16 14:20:00,65.0,65.1,64.99,65.01,41413.0,61.1842,61.2783,61.1748,61.1936,41413.0
2021-06-16 14:25:00,65.01,65.21,65.0,65.17,56208.0,61.1936,61.3819,61.1842,61.3442,56208.0
2021-06-16 14:30:00,65.17,65.27,65.05,65.14,73151.0,61.3442,61.4384,61.2313,61.316,73151.0
2021-06-16 14:35:00,65.15,65.46,65.08,65.34,95172.0,61.3254,61.6172,61.2595,61.5043,95172.0
2021-06-16 14:40:00,65.35,65.35,65.04,65.04,74691.0,61.5137,61.5137,61.2219,61.2219,74691.0
2021-06-16 14:45:00,65.03,65.17,65.01,65.04,70597.0,61.2124,61.3442,61.1936,61.2219,70597.0
2021-06-16 14:50:00,65.06,65.24,65.03,65.21,51429.0,61.2407,61.4101,61.2124,61.3819,51429.0
2021-06-16 14:55:00,65.2,65.31,65.17,65.25,64769.0,61.3725,61.476,61.3442,61.4195,64769.0
2021-06-16 15:00:00,65.24,65.25,65.15,65.18,42250.0,61.4101,61.4195,61.3254,61.3536,42250.0
2021-06-16 15:05:00,65.18,65.29,65.17,65.25,44322.0,61.3536,61.4572,61.3442,61.4195,44322.0
2021-06-16 15:10:00,65.26,65.37,65.24,65.31,82554.0,61.4289,61.5325,61.4101,61.476,82554.0
2021-06-16 15:15:00,65.31,65.35,65.27,65.33,75352.0,61.476,61.5137,61.4384,61.4948,75352.0
2021-06-16 15:20:00,65.33,65.37,65.25,65.3,75800.0,61.4948,61.5325,61.4195,61.4666,75800.0
2021-06-16 15:25:00,65.3,65.35,65.21,65.24,85627.0,61.4666,61.5137,61.3819,61.4101,85627.0
2021-06-16 15:30:00,65.23,65.29,65.12,65.16,85321.0,61.4007,61.4572,61.2972,61.3348,85321.0
2021-06-16 15:35:00,65.15,65.21,65.08,65.21,80773.0,61.3254,61.3819,61.2595,61.3819,80773.0
2021-06-16 15:40:00,65.21,65.28,65.14,65.18,105393.0,61.3819,61.4478,61.316,61.3536,105393.0
2021-06-16 15:45:00,65.18,65.35,65.17,65.31,139380.0,61.3536,61.5137,61.3442,61.476,139380.0
2021-06-16 15:50:00,65.3,65.31,65.21,65.31,186421.0,61.4666,61.476,61.3819,61.476,186421.0
2021-06-16 15:55:00,65.31,65.34,65.18,65.2,427751.0,61.476,61.5043,61.3536,61.3725,427751.0
2021-06-17 09:30:00,65.18,65.18,65.01,65.06,120745.0,61.3536,61.3536,61.1936,61.2407,120745.0
2021-06-17 09:35:00,65.06,65.19,64.98,65.0,73124.0,61.2407,61.3631,61.1654,61.1842,73124.0
2021-06-17 09:40:00,65.02,65.13,64.84,64.84,59057.0,61.203,61.3066,61.0336,61.0336,59057.0
2021-06-17 09:45:00,64.85,64.85,64.66,64.73,69981.0,61.043,61.043,60.8642,60.9301,69981.0
2021-06-17 09:50:00,64.73,64.73,64.58,64.62,45898.0,60.9301,60.9301,60.7889,60.8265,45898.0
2021-06-17 09:55:00,64.63,64.63,64.37,64.39,113274.0,60.8359,60.8359,60.5912,60.61,113274.0
2021-06-17 10:00:00,64.38,64.46,64.27,64.42,89139.0,60.6006,60.6759,60.4971,60.6383,89139.0
2021-06-17 10:05:00,64.42,64.47,64.22,64.3,77256.0,60.6383,60.6853,60.45,60.5253,77256.0
2021-06-17 10:10:00,64.3,64.35,64.23,64.27,79823.0,60.5253,60.5724,60.4594,60.4971,79823.0
2021-06-17 10:15:00,64.28,64.29,64.17,64.28,53126.0,60.5065,60.5159,60.4029,60.5065,53126.0
2021-06-17 10:20:00,64.29,64.35,64.15,64.2,79835.0,60.5159,60.5724,60.3841,60.4312,79835.0
2021-06-17 10:25:00,64.2,64.38,64.2,64.25,49565.0,60.4312,60.6006,60.4312,60.4782,49565.0
2021-06-17 10:30:00,64.24,64.27,64.14,64.26,74172.0,60.4688,60.4971,60.3747,60.4877,74172.0
2021-06-17 10:35:00,64.26,64.29,64.16,64.23,42554.0,60.4877,60.5159,60.3935,60.4594,42554.0
2021-06-17 10:40:00,64.23,64.3,64.17,64.2,77837.0,60.4594,60.5253,60.4029,60.4312,77837.0
2021-06-17 10:45:00,64.21,64.22,64.02,64.12,85800.0,60.4406,60.45,60.2617,60.3559,85800.0
2021-06-17 10:50:00,64.12,64.16,64.0,64.03,69973.0,60.3559,60.3935,60.2429,60.2712,69973.0
2021-06-17 10:55:00,64.04,64.11,63.98,64.02,70273.0,60.2806,60.3465,60.2241,60.2617,70273.0
2021-06-17 11:00:00,64.02,64.07,63.89,64.02,105413.0,60.2617,60.3088,60.1394,60.2617,105413.0
2021-06-17 11:05:00,64.02,64.11,63.94,64.11,59903.0,60.2617,60.3465,60.1864,60.3465,59903.0
2021-06-17 11:10:00,64.11,64.26,63.97,63.98,104100.0,60.3465,60.4877,60.2147,60.2241,104100.0
2021-06-17 11:15:00,64.0,64.15,63.99,64.12,74141.0,60.2429,60.3841,60.2335,60.3559,74141.0
2021-06-17 11:20:00,64.13,64.15,63.98,63.99,74978.0,60.3653,60.3841,60.2241,60.2335,74978.0
2021-06-17 11:25:00,64.0,64.06,63.92,64.02,45794.0,60.2429,60.2994,60.1676,60.2617,45794.0
2021-06-17 11:30:00,64.02,64.07,63.97,64.02,49975.0,60.2617,60.3088,60.2147,60.2617,49975.0
2021-06-17 11:35:00,64.02,64.22,64.01,64.22,36215.0,60.2617,60.45,60.2523,60.45,36215.0
2021-06-17 11:40:00,64.24,64.26,64.12,64.13,38412.0,60.4688,60.4877,60.3559,60.3653,38412.0
2021-06-17 11:45:00,64.13,64.22,64.12,64.12,34941.0,60.3653,60.45,60.3559,60.3559,34941.0
2021-06-17 11:50:00,64.12,64.12,63.96,64.01,56177.0,60.3559,60.3559,60.2053,60.2523,56177.0
2021-06-17 11:55:00,64.03,64.06,63.89,63.96,56826.0,60.2712,60.2994,60.1394,60.2053,56826.0
2021-06-17 12:00:00,63.95,63.95,63.85,63.92,53363.0,60.1959,60.1959,60.1017,60.1676,53363.0
2021-06-17 12:05:00,63.92,63.95,63.86,63.94,47937.0,60.1676,60.1959,60.1111,60.1864,47937.0
2021-06-17 12:10:00,63.94,64.16,63.94,64.14,60311.0,60.1864,60.3935,60.1864,60.3747,60311.0
2021-06-17 12:15:00,64.14,64.15,63.91,63.92,66257.0,60.3747,60.3841,60.1582,60.1676,66257.0
2021-06-17 12:20:00,63.92,63.96,63.8,63.84,62732.0,60.1676,60.2053,60.0547,60.0923,62732.0
2021-06-17 12:25:00,63.84,63.94,63.84,63.88,44867.0,60.0923,60.1864,60.0923,60.13,44867.0
2021-06-17 12:30:00,63.88,64.05,63.84,64.05,71719.0,60.13,60.29,60.0923,60.29,71719.0
2021-06-17 12:35:00,64.06,64.16,64.04,64.05,47749.0,60.2994,60.3935,60.2806,60.29,47749.0
2021-06-17 12:40:00,64.06,64.1,64.05,64.09,35679.0,60.2994,60.337,60.29,60.3276,35679.0
2021-06-17 12:45:00,64.09,64.3,64.08,64.24,93264.0,60.3276,60.5253,60.3182,60.4688,93264.0
2021-06-17 12:50:00,64.25,64.33,64.16,64.31,54163.0,60.4782,60.5535,60.3935,60.5347,54163.0
2021-06-17 12:55:00,64.3,64.43,64.25,64.41,80239.0,60.5253,60.6477,60.4782,60.6288,80239.0
2021-06-17 13:00:00,64.42,64.47,64.36,64.38,53333.0,60.6383,60.6853,60.5818,60.6006,53333.0
2021-06-17 13:05:00,64.39,64.51,64.31,64.41,66777.0,60.61,60.723,60.5347,60.6288,66777.0
2021-06-17 13:10:00,64.41,64.46,64.36,64.45,42690.0,60.6288,60.6759,60.5818,60.6665,42690.0
2021-06-17 13:15:00,64.47,64.52,64.43,64.49,40495.0,60.6853,60.7324,60.6477,60.7041,40495.0
2021-06-17 13:20:00,64.49,64.63,64.48,64.57,75126.0,60.7041,60.8359,60.6947,60.7795,75126.0
2021-06-17 13:25:00,64.58,64.66,64.54,64.66,44145.0,60.7889,60.8642,60.7512,60.8642,44145.0
2021-06-17 13:30:00,64.65,64.68,64.57,64.64,54521.0,60.8548,60.883,60.7795,60.8453,54521.0
2021-06-17 13:35:00,64.65,64.77,64.61,64.69,86407.0,60.8548,60.9677,60.8171,60.8924,86407.0
2021-06-17 13:40:00,64.69,64.73,64.63,64.7,39669.0,60.8924,60.9301,60.8359,60.9018,39669.0
2021-06-17 13:45:00,64.7,64.74,64.67,64.7,27635.0,60.9018,60.9395,60.8736,60.9018,27635.0
2021-06-17 13:50:00,64.72,64.73,64.66,64.67,27217.0,60.9206,60.9301,60.8642,60.8736,27217.0
2021-06-17 13:55:00,64.67,64.71,64.64,64.69,37800.0,60.8736,60.9112,60.8453,60.8924,37800.0
2021-06-17 14:00:00,64.69,64.71,64.61,64.69,47671.0,60.8924,60.9112,60.8171,60.8924,47671.0
2021-06-17 14:05:00,64.69,64.78,64.64,64.64,48882.0,60.8924,60.9771,60.8453,60.8453,48882.0
2021-06-17 14:10:00,64.64,64.69,64.58,64.61,40660.0,60.8453,60.8924,60.7889,60.8171,40660.0
2021-06-17 14:15:00,64.62,64.66,64.54,64.57,24602.0,60.8265,60.8642,60.7512,60.7795,24602.0
2021-06-17 14:20:00,64.57,64.73,64.57,64.71,45934.0,60.7795,60.9301,60.7795,60.9112,45934.0
2021-06-17 14:25:00,64.72,64.72,64.65,64.65,37905.0,60.9206,60.9206,60.8548,60.8548,37905.0
2021-06-17 14:30:00,64.66,64.67,64.5,64.56,50965.0,60.8642,60.8736,60.7136,60.77,50965.0
2021-06-17 14:35:00,64.56,64.62,64.52,64.58,39247.0,60.77,60.8265,60.7324,60.7889,39247.0
2021-06-17 14:40:00,64.59,64.62,64.57,64.59,41640.0,60.7983,60.8265,60.7795,60.7983,41640.0
2021-06-17 14:45:00,64.59,64.66,64.58,64.6,36878.0,60.7983,60.8642,60.7889,60.8077,36878.0
2021-06-17 14:50:00,64.59,64.6,64.52,64.56,23739.0,60.7983,60.8077,60.7324,60.77,23739.0
2021-06-17 14:55:00,64.56,64.63,64.52,64.59,40962.0,60.77,60.8359,60.7324,60.7983,40962.0
2021-06-17 15:00:00,64.6,64.8,64.58,64.71,69638.0,60.8077,60.996,60.7889,60.9112,69638.0
2021-06-17 15:05:00,64.7,64.81,64.66,64.77,61493.0,60.9018,61.0054,60.8642,60.9677,61493.0
2021-06-17 15:10:00,64.78,64.89,64.76,64.89,82141.0,60.9771,61.0807,60.9583,61.0807,82141.0
2021-06-17 15:15:00,64.89,64.89,64.79,64.86,108567.0,61.0807,61.0807,60.9865,61.0524,108567.0
2021-06-17 15:20:00,64.85,64.93,64.85,64.87,73210.0,61.043,61.1183,61.043,61.0618,73210.0
2021-06-17 15:25:00,64.88,64.95,64.84,64.94,64692.0,61.0713,61.1371,61.0336,61.1277,64692.0
2021-06-17 15:30:00,64.94,64.99,64.92,64.95,80297.0,61.1277,61.1748,61.1089,61.1371,80297.0
2021-06-17 15:35:00,64.95,64.97,64.85,64.88,76921.0,61.1371,61.156,61.043,61.0713,76921.0
2021-06-17 15:40:00,64.88,64.9,64.77,64.78,73324.0,61.0713,61.0901,60.9677,60.9771,73324.0
2021-06-17 15:45:00,64.77,64.87,64.76,64.84,88737.0,60.9677,61.0618,60.9583,61.0336,88737.0
2021-06-17 15:50:00,64.83,64.85,64.72,64.78,130431.0,61.0242,61.043,60.9206,60.9771,130431.0
2021-06-17 15:55:00,64.78,64.8,64.54,64.71,669245.0,60.9771,60.996,60.7512,60.9112,669245.0
2021-06-18 09:30:00,64.14,64.22,63.63,63.77,808009.0,60.3747,60.45,59.8946,60.0264,808009.0
2021-06-18 09:35:00,63.77,63.88,63.58,63.73,86529.0,60.0264,60.13,59.8476,59.9888,86529.0
2021-06-18 09:40:00,63.74,63.95,63.65,63.92,82622.0,59.9982,60.1959,59.9135,60.1676,82622.0
2021-06-18 09:45:00,63.94,64.04,63.88,63.99,48952.0,60.1864,60.2806,60.13,60.2335,48952.0
2021-06-18 09:50:00,63.95,63.95,63.73,63.8,51930.0,60.1959,60.1959,59.9888,60.0547,51930.0
2021-06-18 09:55:00,63.81,63.96,63.75,63.89,32484.0,60.0641,60.2053,60.0076,60.1394,32484.0
2021-06-18 10:00:00,63.89,63.97,63.65,63.65,87523.0,60.1394,60.2147,59.9135,59.9135,87523.0
2021-06-18 10:05:00,63.65,63.81,63.65,63.8,101316.0,59.9135,60.0641,59.9135,60.0547,101316.0
2021-06-18 10:10:00,63.8,63.97,63.72,63.95,63906.0,60.0547,60.2147,59.9794,60.1959,63906.0
2021-06-18 10:15:00,63.94,63.94,63.76,63.76,42683.0,60.1864,60.1864,60.017,60.017,42683.0
2021-06-18 10:20:00,63.79,63.95,63.7,63.84,42815.0,60.0452,60.1959,59.9605,60.0923,42815.0
2021-06-18 10:25:00,63.85,64.03,63.78,64.01,81653.0,60.1017,60.2712,60.0358,60.2523,81653.0
2021-06-18 10:30:00,64.0,64.14,63.85,64.1,68723.0,60.2429,60.3747,60.1017,60.337,68723.0
2021-06-18 10:35:00,64.1,64.13,64.01,64.1,79751.0,60.337,60.3653,60.2523,60.337,79751.0
2021-06-18 10:40:00,64.1,64.11,64.02,64.03,33035.0,60.337,60.3465,60.2617,60.2712,33035.0
2021-06-18 10:45:00,64.05,64.19,64.0,64.19,32849.0,60.29,60.4218,60.2429,60.4218,32849.0
2021-06-18 10:50:00,64.19,64.26,64.03,64.06,68696.0,60.4218,60.4877,60.2712,60.2994,68696.0
2021-06-18 10:55:00,64.06,64.24,64.05,64.2,90241.0,60.2994,60.4688,60.29,60.4312,90241.0
2021-06-18 11:00:00,64.19,64.19,64.04,64.08,44946.0,60.4218,60.4218,60.2806,60.3182,44946.0
2021-06-18 11:05:00,64.08,64.11,64.01,64.04,52838.0,60.3182,60.3465,60.2523,60.2806,52838.0
2021-06-18 11:10:00,64.04,64.16,64.03,64.09,102120.0,60.2806,60.3935,60.2712,60.3276,102120.0
2021-06-18 11:15:00,64.09,64.09,63.99,63.99,51776.0,60.3276,60.3276,60.2335,60.2335,51776.0
2021-06-18 11:20:00,64.0,64.06,63.98,64.02,39843.0,60.2429,60.2994,60.2241,60.2617,39843.0
2021-06-18 11:25:00,64.02,64.03,63.87,63.88,69884.0,60.2617,60.2712,60.1205,60.13,69884.0
2021-06-18 11:30:00,63.88,64.14,63.84,64.14,55194.0,60.13,60.3747,60.0923,60.3747,55194.0
2021-06-18 11:35:00,64.14,64.32,64.13,64.28,42763.0,60.3747,60.5441,60.3653,60.5065,42763.0
2021-06-18 11:40:00,64.28,64.29,64.17,64.21,56764.0,60.5065,60.5159,60.4029,60.4406,56764.0
2021-06-18 11:45:00,64.21,64.22,64.15,64.18,30208.0,60.4406,60.45,60.3841,60.4123,30208.0
2021-06-18 11:50:00,64.18,64.21,64.15,64.19,27882.0,60.4123,60.4406,60.3841,60.4218,27882.0
2021-06-18 11:55:00,64.18,64.22,64.14,64.16,32085.0,60.4123,60.45,60.3747,60.3935,32085.0
2021-06-18 12:00:00,64.15,64.15,64.03,64.11,34024.0,60.3841,60.3841,60.2712,60.3465,34024.0
2021-06-18 12:05:00,64.12,64.17,64.04,64.17,37689.0,60.3559,60.4029,60.2806,60.4029,37689.0
2021-06-18 12:10:00,64.16,64.23,64.12,64.23,34120.0,60.3935,60.4594,60.3559,60.4594,34120.0
2021-06-18 12:15:00,64.23,64.27,64.16,64.24,37823.0,60.4594,60.4971,60.3935,60.4688,37823.0
2021-06-18 12:20:00,64.25,64.28,64.21,64.23,30264.0,60.4782,60.5065,60.4406,60.4594,30264.0
2021-06-18 12:25:00,64.24,64.3,64.2,64.23,51773.0,60.4688,60.5253,60.4312,60.4594,51773.0
2021-06-18 12:30:00,64.24,64.26,64.16,64.2,38540.0,60.4688,60.4877,60.3935,60.4312,38540.0
2021-06-18 12:35:00,64.21,64.24,64.16,64.21,38171.0,60.4406,60.4688,60.3935,60.4406,38171.0
2021-06-18 12:40:00,64.22,64.22,64.15,64.17,31610.0,60.45,60.45,60.3841,60.4029,31610.0
2021-06-18 12:45:00,64.16,64.23,64.13,64.22,41552.0,60.3935,60.4594,60.3653,60.45,41552.0
2021-06-18 12:50:00,64.23,64.29,64.21,64.23,44926.0,60.4594,60.5159,60.4406,60.4594,44926.0
2021-06-18 12:55:00,64.23,64.28,64.21,64.26,48732.0,60.4594,60.5065,60.4406,60.4877,48732.0
2021-06-18 13:00:00,64.25,64.29,64.21,64.28,79602.0,60.4782,60.5159,60.4406,60.5065,79602.0
2021-06-18 13:05:00,64.28,64.34,64.26,64.3,70683.0,60.5065,60.563,60.4877,60.5253,70683.0
2021-06-18 13:10:00,64.3,64.37,64.27,64.31,34592.0,60.5253,60.5912,60.4971,60.5347,34592.0
2021-06-18 13:15:00,64.31,64.34,64.25,64.28,41591.0,60.5347,60.563,60.4782,60.5065,41591.0
2021-06-18 13:20:00,64.28,64.29,64.17,64.19,35950.0,60.5065,60.5159,60.4029,60.4218,35950.0
2021-06-18 13:25:00,64.18,64.19,64.11,64.14,35489.0,60.4123,60.4218,60.3465,60.3747,35489.0
2021-06-18 13:30:00,64.14,64.16,64.1,64.14,38349.0,60.3747,60.3935,60.337,60.3747,38349.0
2021-06-18 13:35:00,64.14,64.21,64.13,64.19,24368.0,60.3747,60.4406,60.3653,60.4218,24368.0
2021-06-18 13:40:00,64.19,64.22,64.14,64.14,21603.0,60.4218,60.45,60.3747,60.3747,21603.0
2021-06-18 13:45:00,64.15,64.17,64.11,64.12,33652.0,60.3841,60.4029,60.3465,60.3559,33652.0
2021-06-18 13:50:00,64.13,64.21,64.07,64.19,49614.0,60.3653,60.4406,60.3088,60.4218,49614.0
2021-06-18 13:55:00,64.19,64.24,64.18,64.21,29628.0,60.4218,60.4688,60.4123,60.4406,29628.0
2021-06-18 14:00:00,64.21,64.33,64.16,64.28,47924.0,60.4406,60.5535,60.3935,60.5065,47924.0
2021-06-18 14:05:00,64.28,64.33,64.26,64.29,28786.0,60.5065,60.5535,60.4877,60.5159,28786.0
2021-06-18 14:10:00,64.29,64.31,64.22,64.23,37807.0,60.5159,60.5347,60.45,60.4594,37807.0
2021-06-18 14:15:00,64.23,64.25,64.19,64.22,27821.0,60.4594,60.4782,60.4218,60.45,27821.0
2021-06-18 14:20:00,64.22,64.24,64.18,64.23,49700.0,60.45,60.4688,60.4123,60.4594,49700.0
2021-06-18 14:25:00,64.24,64.24,64.16,64.19,40599.0,60.4688,60.4688,60.3935,60.4218,40599.0
2021-06-18 14:30:00,64.18,64.19,64.09,64.09,42669.0,60.4123,60.4218,60.3276,60.3276,42669.0
2021-06-18 14:35:00,64.09,64.13,64.04,64.11,60017.0,60.3276,60.3653,60.2806,60.3465,60017.0
2021-06-18 14:40:00,64.11,64.13,64.03,64.03,37034.0,60.3465,60.3653,60.2712,60.2712,37034.0
2021-06-18 14:45:00,64.04,64.05,63.91,63.92,71733.0,60.2806,60.29,60.1582,60.1676,71733.0
2021-06-18 14:50:00,63.92,63.95,63.86,63.88,57191.0,60.1676,60.1959,60.1111,60.13,57191.0
2021-06-18 14:55:00,63.88,63.92,63.86,63.89,54285.0,60.13,60.1676,60.1111,60.1394,54285.0
2021-06-18 15:00:00,63.89,63.93,63.81,63.81,67718.0,60.1394,60.177,60.0641,60.0641,67718.0
2021-06-18 15:05:00,63.8,63.84,63.78,63.8,51848.0,60.0547,60.0923,60.0358,60.0547,51848.0
2021-06-18 15:10:00,63.8,63.83,63.72,63.78,59024.0,60.0547,60.0829,59.9794,60.0358,59024.0
2021-06-18 15:15:00,63.78,63.84,63.75,63.84,64974.0,60.0358,60.0923,60.0076,60.0923,64974.0
2021-06-18 15:20:00,63.85,63.86,63.8,63.84,88357.0,60.1017,60.1111,60.0547,60.0923,88357.0
2021-06-18 15:25:00,63.84,63.84,63.67,63.71,109718.0,60.0923,60.0923,59.9323,59.9699,109718.0
2021-06-18 15:30:00,63.7,63.75,63.53,63.54,204775.0,59.9605,60.0076,59.8005,59.8099,204775.0
2021-06-18 15:35:00,63.54,63.69,63.53,63.64,181109.0,59.8099,59.9511,59.8005,59.904,181109.0
2021-06-18 15:40:00,63.63,63.71,63.57,63.63,171539.0,59.8946,59.9699,59.8382,59.8946,171539.0
2021-06-18 15:45:00,63.63,63.63,63.4,63.43,349466.0,59.8946,59.8946,59.6781,59.7064,349466.0
2021-06-18 15:50:00,63.42,63.46,63.25,63.33,418628.0,59.697,59.7346,59.5369,59.6122,418628.0
2021-06-18 15:55:00,63.33,63.44,63.25,63.36,825438.0,59.6122,59.7158,59.5369,59.6405,825438.0
2021-06-21 09:30:00,63.87,64.06,63.62,63.9,308238.0,60.1205,60.2994,59.8852,60.1488,308238.0
2021-06-21 09:35:00,63.9,64.33,63.89,64.25,144596.0,60.1488,60.5535,60.1394,60.4782,144596.0
2021-06-21 09:40:00,64.25,64.33,64.18,64.26,183393.0,60.4782,60.5535,60.4123,60.4877,183393.0
2021-06-21 09:45:00,64.25,64.62,64.23,64.59,149377.0,60.4782,60.8265,60.4594,60.7983,149377.0
2021-06-21 09:50:00,64.59,64.81,64.58,64.69,73730.0,60.7983,61.0054,60.7889,60.8924,73730.0
2021-06-21 09:55:00,64.7,64.75,64.48,64.56,80168.0,60.9018,60.9489,60.6947,60.77,80168.0
2021-06-21 10:00:00,64.56,64.73,64.56,64.71,61972.0,60.77,60.9301,60.77,60.9112,61972.0
2021-06-21 10:05:00,64.71,64.74,64.6,64.65,36441.0,60.9112,60.9395,60.8077,60.8548,36441.0
2021-06-21 10:10:00,64.64,64.67,64.56,64.59,31183.0,60.8453,60.8736,60.77,60.7983,31183.0
2021-06-21 10:15:00,64.59,64.71,64.59,64.69,79714.0,60.7983,60.9112,60.7983,60.8924,79714.0
2021-06-21 10:20:00,64.68,64.71,64.64,64.68,84192.0,60.883,60.9112,60.8453,60.883,84192.0
2021-06-21 10:25:00,64.68,64.88,64.64,64.85,60140.0,60.883,61.0713,60.8453,61.043,60140.0
2021-06-21 10:30:00,64.86,64.89,64.77,64.83,155780.0,61.0524,61.0807,60.9677,61.0242,155780.0
2021-06-21 10:35:00,64.83,64.96,64.82,64.92,98074.0,61.0242,61.1466,61.0148,61.1089,98074.0
2021-06-21 10:40:00,64.91,64.96,64.85,64.88,82922.0,61.0995,61.1466,61.043,61.0713,82922.0
2021-06-21 10:45:00,64.88,64.92,64.8,64.8,67966.0,61.0713,61.1089,60.996,60.996,67966.0
2021-06-21 10:50:00,64.82,64.86,64.78,64.79,60032.0,61.0148,61.0524,60.9771,60.9865,60032.0
2021-06-21 10:55:00,64.8,64.85,64.76,64.8,66606.0,60.996,61.043,60.9583,60.996,66606.0
2021-06-21 11:00:00,64.8,64.8,64.64,64.65,43085.0,60.996,60.996,60.8453,60.8548,43085.0
2021-06-21 11:05:00,64.66,64.77,64.65,64.77,33501.0,60.8642,60.9677,60.8548,60.9677,33501.0
2021-06-21 11:10:00,64.75,64.81,64.72,64.76,47092.0,60.9489,61.0054,60.9206,60.9583,47092.0
2021-06-21 11:15:00,64.78,64.79,64.69,64.72,32622.0,60.9771,60.9865,60.8924,60.9206,32622.0
2021-06-21 11:20:00,64.71,64.75,64.69,64.71,25600.0,60.9112,60.9489,60.8924,60.9112,25600.0
2021-06-21 11:25:00,64.71,64.8,64.68,64.77,56829.0,60.9112,60.996,60.883,60.9677,56829.0
2021-06-21 11:30:00,64.77,64.89,64.76,64.88,54346.0,60.9677,61.0807,60.9583,61.0713,54346.0
2021-06-21 11:35:00,64.89,64.94,64.89,64.91,32629.0,61.0807,61.1277,61.0807,61.0995,32629.0
2021-06-21 11:40:00,64.91,64.93,64.81,64.86,30870.0,61.0995,61.1183,61.0054,61.0524,30870.0
2021-06-21 11:45:00,64.87,64.9,64.81,64.89,38320.0,61.0618,61.0901,61.0054,61.0807,38320.0
2021-06-21 11:50:00,64.89,64.91,64.87,64.88,28749.0,61.0807,61.0995,61.0618,61.0713,28749.0
2021-06-21 11:55:00,64.88,64.95,64.87,64.89,35872.0,61.0713,61.1371,61.0618,61.0807,35872.0
2021-06-21 12:00:00,64.89,64.92,64.86,64.88,45426.0,61.0807,61.1089,61.0524,61.0713,45426.0
2021-06-21 12:05:00,64.88,64.88,64.76,64.78,30376.0,61.0713,61.0713,60.9583,60.9771,30376.0
2021-06-21 12:10:00,64.78,64.82,64.78,64.81,24238.0,60.9771,61.0148,60.9771,61.0054,24238.0
2021-06-21 12:15:00,64.81,64.9,64.8,64.89,39815.0,61.0054,61.0901,60.996,61.0807,39815.0
2021-06-21 12:20:00,64.89,64.9,64.86,64.87,64265.0,61.0807,61.0901,61.0524,61.0618,64265.0
2021-06-21 12:25:00,64.87,64.87,64.8,64.82,31299.0,61.0618,61.0618,60.996,61.0148,31299.0
2021-06-21 12:30:00,64.81,64.82,64.77,64.8,49666.0,61.0054,61.0148,60.9677,60.996,49666.0
2021-06-21 12:35:00,64.8,64.82,64.78,64.81,48182.0,60.996,61.0148,60.9771,61.0054,48182.0
2021-06-21 12:40:00,64.81,64.81,64.73,64.73,38366.0,61.0054,61.0054,60.9301,60.9301,38366.0
2021-06-21 12:45:00,64.73,64.8,64.71,64.78,29537.0,60.9301,60.996,60.9112,60.9771,29537.0
2021-06-21 12:50:00,64.78,64.87,64.76,64.81,43927.0,60.9771,61.0618,60.9583,61.0054,43927.0
2021-06-21 12:55:00,64.81,64.82,64.74,64.76,37344.0,61.0054,61.0148,60.9395,60.9583,37344.0
2021-06-21 13:00:00,64.76,64.88,64.76,64.83,69603.0,60.9583,61.0713,60.9583,61.0242,69603.0
2021-06-21 13:05:00,64.84,64.88,64.77,64.8,74998.0,61.0336,61.0713,60.9677,60.996,74998.0
2021-06-21 13:10:00,64.8,64.92,64.76,64.91,65097.0,60.996,61.1089,60.9583,61.0995,65097.0
2021-06-21 13:15:00,64.9,64.9,64.78,64.8,45405.0,61.0901,61.0901,60.9771,60.996,45405.0
2021-06-21 13:20:00,64.79,64.8,64.74,64.78,41661.0,60.9865,60.996,60.9395,60.9771,41661.0
2021-06-21 13:25:00,64.78,64.79,64.74,64.76,29912.0,60.9771,60.9865,60.9395,60.9583,29912.0
2021-06-21 13:30:00,64.76,64.79,64.74,64.75,29635.0,60.9583,60.9865,60.9395,60.9489,29635.0
2021-06-21 13:35:00,64.76,64.77,64.67,64.72,47106.0,60.9583,60.9677,60.8736,60.9206,47106.0
2021-06-21 13:40:00,64.72,64.78,64.65,64.7,79792.0,60.9206,60.9771,60.8548,60.9018,79792.0
2021-06-21 13:45:00,64.7,64.76,64.69,64.75,28677.0,60.9018,60.9583,60.8924,60.9489,28677.0
2021-06-21 13:50:00,64.75,64.8,64.74,64.76,31578.0,60.9489,60.996,60.9395,60.9583,31578.0
2021-06-21 13:55:00,64.77,64.8,64.76,64.8,30054.0,60.9677,60.996,60.9583,60.996,30054.0
2021-06-21 14:00:00,64.8,64.83,64.77,64.8,59471.0,60.996,61.0242,60.9677,60.996,59471.0
2021-06-21 14:05:00,64.8,64.85,64.79,64.81,56606.0,60.996,61.043,60.9865,61.0054,56606.0
2021-06-21 14:10:00,64.81,64.84,64.78,64.83,37225.0,61.0054,61.0336,60.9771,61.0242,37225.0
2021-06-21 14:15:00,64.83,64.86,64.81,64.85,25104.0,61.0242,61.0524,61.0054,61.043,25104.0
2021-06-21 14:20:00,64.85,64.85,64.78,64.79,31826.0,61.043,61.043,60.9771,60.9865,31826.0
2021-06-21 14:25:00,64.8,64.83,64.78,64.81,40421.0,60.996,61.0242,60.9771,61.0054,40421.0
2021-06-21 14:30:00,64.8,64.84,64.78,64.83,46933.0,60.996,61.0336,60.9771,61.0242,46933.0
2021-06-21 14:35:00,64.83,64.87,64.8,64.81,41141.0,61.0242,61.0618,60.996,61.0054,41141.0
2021-06-21 14:40:00,64.81,64.81,64.77,64.8,32066.0,61.0054,61.0054,60.9677,60.996,32066.0
2021-06-21 14:45:00,64.79,64.81,64.77,64.81,31179.0,60.9865,61.0054,60.9677,61.0054,31179.0
2021-06-21 14:50:00,64.81,64.88,64.8,64.87,46149.0,61.0054,61.0713,60.996,61.0618,46149.0
2021-06-21 14:55:00,64.87,64.88,64.82,64.85,46831.0,61.0618,61.0713,61.0148,61.043,46831.0
2021-06-21 15:00:00,64.84,64.89,64.82,64.87,64065.0,61.0336,61.0807,61.0148,61.0618,64065.0
2021-06-21 15:05:00,64.87,64.95,64.86,64.91,75171.0,61.0618,61.1371,61.0524,61.0995,75171.0
2021-06-21 15:10:00,64.91,64.91,64.79,64.79,71698.0,61.0995,61.0995,60.9865,60.9865,71698.0
2021-06-21 15:15:00,64.8,64.81,64.73,64.77,78264.0,60.996,61.0054,60.9301,60.9677,78264.0
2021-06-21 15:20:00,64.77,64.8,64.71,64.78,70580.0,60.9677,60.996,60.9112,60.9771,70580.0
2021-06-21 15:25:00,64.78,64.79,64.72,64.78,59407.0,60.9771,60.9865,60.9206,60.9771,59407.0
2021-06-21 15:30:00,64.78,64.8,64.73,64.78,142856.0,60.9771,60.996,60.9301,60.9771,142856.0
2021-06-21 15:35:00,64.78,64.8,64.74,64.77,109478.0,60.9771,60.996,60.9395,60.9677,109478.0
2021-06-21 15:40:00,64.77,64.8,64.73,64.75,122730.0,60.9677,60.996,60.9301,60.9489,122730.0
2021-06-21 15:45:00,64.75,64.85,64.71,64.85,163458.0,60.9489,61.043,60.9112,61.043,163458.0
2021-06-21 15:50:00,64.85,64.93,64.85,64.93,252507.0,61.043,61.1183,61.043,61.1183,252507.0
2021-06-21 15:55:00,64.93,64.99,64.89,64.91,450917.0,61.1183,61.1748,61.0807,61.0995,450917.0
2021-06-22 09:30:00,64.75,65.14,64.75,64.89,163599.0,60.9489,61.316,60.9489,61.0807,163599.0
2021-06-22 09:35:00,64.89,64.89,64.65,64.75,94361.0,61.0807,61.0807,60.8548,60.9489,94361.0
2021-06-22 09:40:00,64.75,65.04,64.75,65.04,48014.0,60.9489,61.2219,60.9489,61.2219,48014.0
2021-06-22 09:45:00,65.07,65.23,65.0,65.16,84102.0,61.2501,61.4007,61.1842,61.3348,84102.0
2021-06-22 09:50:00,65.2,65.25,64.97,64.98,66012.0,61.3725,61.4195,61.156,61.1654,66012.0
2021-06-22 09:55:00,65.0,65.03,64.89,65.0,27124.0,61.1842,61.2124,61.0807,61.1842,27124.0
2021-06-22 10:00:00,65.02,65.17,64.99,65.17,52222.0,61.203,61.3442,61.1748,61.3442,52222.0
2021-06-22 10:05:00,65.18,65.2,65.1,65.14,59000.0,61.3536,61.3725,61.2783,61.316,59000.0
2021-06-22 10:10:00,65.14,65.15,64.98,65.05,39783.0,61.316,61.3254,61.1654,61.2313,39783.0
2021-06-22 10:15:00,65.05,65.21,65.05,65.17,39377.0,61.2313,61.3819,61.2313,61.3442,39377.0
2021-06-22 10:20:00,65.18,65.26,65.13,65.25,40099.0,61.3536,61.4289,61.3066,61.4195,40099.0
2021-06-22 10:25:00,65.25,65.31,65.19,65.26,39596.0,61.4195,61.476,61.3631,61.4289,39596.0
2021-06-22 10:30:00,65.26,65.35,65.19,65.19,74243.0,61.4289,61.5137,61.3631,61.3631,74243.0
2021-06-22 10:35:00,65.2,65.28,65.16,65.23,71434.0,61.3725,61.4478,61.3348,61.4007,71434.0
2021-06-22 10:40:00,65.24,65.4,65.24,65.35,51844.0,61.4101,61.5607,61.4101,61.5137,51844.0
2021-06-22 10:45:00,65.35,65.45,65.31,65.44,53538.0,61.5137,61.6078,61.476,61.5984,53538.0
2021-06-22 10:50:00,65.43,65.52,65.42,65.47,74605.0,61.589,61.6737,61.5796,61.6266,74605.0
2021-06-22 10:55:00,65.47,65.53,65.45,65.51,49818.0,61.6266,61.6831,61.6078,61.6643,49818.0
2021-06-22 11:00:00,65.51,65.7,65.48,65.69,73223.0,61.6643,61.8431,61.636,61.8337,73223.0
2021-06-22 11:05:00,65.69,65.77,65.66,65.68,62311.0,61.8337,61.909,61.8055,61.8243,62311.0
2021-06-22 11:10:00,65.69,65.83,65.68,65.77,47027.0,61.8337,61.9655,61.8243,61.909,47027.0
2021-06-22 11:15:00,65.77,65.85,65.69,65.73,45898.0,61.909,61.9843,61.8337,61.8714,45898.0
2021-06-22 11:20:00,65.74,65.78,65.7,65.74,33086.0,61.8808,61.9184,61.8431,61.8808,33086.0
2021-06-22 11:25:00,65.74,65.79,65.71,65.79,56352.0,61.8808,61.9278,61.8525,61.9278,56352.0
2021-06-22 11:30:00,65.79,65.81,65.7,65.73,40830.0,61.9278,61.9467,61.8431,61.8714,40830.0
2021-06-22 11:35:00,65.73,65.73,65.6,65.67,38076.0,61.8714,61.8714,61.749,61.8149,38076.0
2021-06-22 11:40:00,65.66,65.71,65.61,65.64,20615.0,61.8055,61.8525,61.7584,61.7866,20615.0
2021-06-22 11:45:00,65.65,65.68,65.62,65.64,27292.0,61.7961,61.8243,61.7678,61.7866,27292.0
2021-06-22 11:50:00,65.64,65.66,65.58,65.61,18251.0,61.7866,61.8055,61.7302,61.7584,18251.0
2021-06-22 11:55:00,65.61,65.69,65.58,65.63,42402.0,61.7584,61.8337,61.7302,61.7772,42402.0
2021-06-22 12:00:00,65.63,65.69,65.62,65.68,31933.0,61.7772,61.8337,61.7678,61.8243,31933.0
2021-06-22 12:05:00,65.69,65.83,65.67,65.78,46980.0,61.8337,61.9655,61.8149,61.9184,46980.0
2021-06-22 12:10:00,65.78,65.85,65.75,65.76,38523.0,61.9184,61.9843,61.8902,61.8996,38523.0
2021-06-22 12:15:00,65.76,65.77,65.66,65.68,20930.0,61.8996,61.909,61.8055,61.8243,20930.0
2021-06-22 12:20:00,65.67,65.69,65.63,65.69,23409.0,61.8149,61.8337,61.7772,61.8337,23409.0
2021-06-22 12:25:00,65.68,65.85,65.68,65.78,284044.0,61.8243,61.9843,61.8243,61.9184,284044.0
2021-06-22 12:30:00,65.78,65.81,65.69,65.72,60155.0,61.9184,61.9467,61.8337,61.8619,60155.0
2021-06-22 12:35:00,65.72,65.73,65.67,65.71,59571.0,61.8619,61.8714,61.8149,61.8525,59571.0
2021-06-22 12:40:00,65.71,65.84,65.7,65.78,78646.0,61.8525,61.9749,61.8431,61.9184,78646.0
2021-06-22 12:45:00,65.78,65.85,65.78,65.81,42922.0,61.9184,61.9843,61.9184,61.9467,42922.0
2021-06-22 12:50:00,65.81,65.84,65.78,65.84,23363.0,61.9467,61.9749,61.9184,61.9749,23363.0
2021-06-22 12:55:00,65.84,65.85,65.72,65.75,33189.0,61.9749,61.9843,61.8619,61.8902,33189.0
2021-06-22 13:00:00,65.74,65.78,65.72,65.75,20080.0,61.8808,61.9184,61.8619,61.8902,20080.0
2021-06-22 13:05:00,65.75,65.77,65.71,65.76,22148.0,61.8902,61.909,61.8525,61.8996,22148.0
2021-06-22 13:10:00,65.76,65.86,65.76,65.84,29452.0,61.8996,61.9937,61.8996,61.9749,29452.0
2021-06-22 13:15:00,65.84,65.85,65.73,65.76,35396.0,61.9749,61.9843,61.8714,61.8996,35396.0
2021-06-22 13:20:00,65.76,65.8,65.72,65.75,19032.0,61.8996,61.9372,61.8619,61.8902,19032.0
2021-06-22 13:25:00,65.76,65.8,65.74,65.79,26980.0,61.8996,61.9372,61.8808,61.9278,26980.0
2021-06-22 13:30:00,65.8,65.84,65.77,65.8,23797.0,61.9372,61.9749,61.909,61.9372,23797.0
2021-06-22 13:35:00,65.8,65.81,65.74,65.78,37417.0,61.9372,61.9467,61.8808,61.9184,37417.0
2021-06-22 13:40:00,65.77,65.83,65.74,65.8,26057.0,61.909,61.9655,61.8808,61.9372,26057.0
2021-06-22 13:45:00,65.81,65.87,65.78,65.84,24762.0,61.9467,62.0031,61.9184,61.9749,24762.0
2021-06-22 13:50:00,65.84,65.84,65.75,65.81,26239.0,61.9749,61.9749,61.8902,61.9467,26239.0
2021-06-22 13:55:00,65.81,65.81,65.75,65.8,25630.0,61.9467,61.9467,61.8902,61.9372,25630.0
2021-06-22 14:00:00,65.8,65.83,65.78,65.81,34894.0,61.9372,61.9655,61.9184,61.9467,34894.0
2021-06-22 14:05:00,65.8,65.83,65.77,65.79,35458.0,61.9372,61.9655,61.909,61.9278,35458.0
2021-06-22 14:10:00,65.79,65.82,65.77,65.81,26147.0,61.9278,61.9561,61.909,61.9467,26147.0
2021-06-22 14:15:00,65.82,65.9,65.82,65.87,23843.0,61.9561,62.0314,61.9561,62.0031,23843.0
2021-06-22 14:20:00,65.87,65.88,65.83,65.84,28186.0,62.0031,62.0126,61.9655,61.9749,28186.0
2021-06-22 14:25:00,65.84,65.86,65.8,65.85,21595.0,61.9749,61.9937,61.9372,61.9843,21595.0
2021-06-22 14:30:00,65.83,65.88,65.83,65.87,30549.0,61.9655,62.0126,61.9655,62.0031,30549.0
2021-06-22 14:35:00,65.87,65.94,65.85,65.93,23992.0,62.0031,62.069,61.9843,62.0596,23992.0
2021-06-22 14:40:00,65.93,65.97,65.9,65.93,20604.0,62.0596,62.0973,62.0314,62.0596,20604.0
2021-06-22 14:45:00,65.93,65.94,65.88,65.9,43466.0,62.0596,62.069,62.0126,62.0314,43466.0
2021-06-22 14:50:00,65.9,65.96,65.9,65.96,19841.0,62.0314,62.0879,62.0314,62.0879,19841.0
2021-06-22 14:55:00,65.96,65.97,65.9,65.91,26407.0,62.0879,62.0973,62.0314,62.0408,26407.0
2021-06-22 15:00:00,65.91,66.02,65.91,66.0,46845.0,62.0408,62.1443,62.0408,62.1255,46845.0
2021-06-22 15:05:00,66.01,66.05,65.95,65.98,66578.0,62.1349,62.1726,62.0784,62.1067,66578.0
2021-06-22 15:10:00,65.98,66.04,65.98,65.99,39273.0,62.1067,62.1632,62.1067,62.1161,39273.0
2021-06-22 15:15:00,65.98,65.99,65.93,65.94,51297.0,62.1067,62.1161,62.0596,62.069,51297.0
2021-06-22 15:20:00,65.94,66.0,65.93,66.0,32630.0,62.069,62.1255,62.0596,62.1255,32630.0
2021-06-22 15:25:00,66.0,66.02,65.97,66.0,39401.0,62.1255,62.1443,62.0973,62.1255,39401.0
2021-06-22 15:30:00,66.0,66.02,65.9,65.95,86365.0,62.1255,62.1443,62.0314,62.0784,86365.0
2021-06-22 15:35:00,65.95,65.97,65.82,65.86,61939.0,62.0784,62.0973,61.9561,61.9937,61939.0
2021-06-22 15:40:00,65.86,65.91,65.83,65.9,58897.0,61.9937,62.0408,61.9655,62.0314,58897.0
2021-06-22 15:45:00,65.9,65.9,65.84,65.86,79598.0,62.0314,62.0314,61.9749,61.9937,79598.0
2021-06-22 15:50:00,65.86,65.93,65.8,65.92,152651.0,61.9937,62.0596,61.9372,62.0502,152651.0
2021-06-22 15:55:00,65.91,65.97,65.87,65.92,250725.0,62.0408,62.0973,62.0031,62.0502,250725.0
2021-06-23 09:30:00,65.75,65.86,65.6,65.83,196471.0,61.8902,61.9937,61.749,61.9655,196471.0
2021-06-23 09:35:00,65.85,65.89,65.73,65.84,67702.0,61.9843,62.022,61.8714,61.9749,67702.0
2021-06-23 09:40:00,65.85,65.86,65.72,65.84,40749.0,61.9843,61.9937,61.8619,61.9749,40749.0
2021-06-23 09:45:00,65.85,65.87,65.61,65.72,42297.0,61.9843,62.0031,61.7584,61.8619,42297.0
2021-06-23 09:50:00,65.71,65.75,65.66,65.7,45230.0,61.8525,61.8902,61.8055,61.8431,45230.0
2021-06-23 09:55:00,65.7,65.86,65.7,65.84,35739.0,61.8431,61.9937,61.8431,61.9749,35739.0
2021-06-23 10:00:00,65.84,65.85,65.65,65.73,38245.0,61.9749,61.9843,61.7961,61.8714,38245.0
2021-06-23 10:05:00,65.73,65.8,65.7,65.77,36837.0,61.8714,61.9372,61.8431,61.909,36837.0
2021-06-23 10:10:00,65.77,65.91,65.71,65.88,25706.0,61.909,62.0408,61.8525,62.0126,25706.0
2021-06-23 10:15:00,65.86,65.93,65.85,65.89,33342.0,61.9937,62.0596,61.9843,62.022,33342.0
2021-06-23 10:20:00,65.89,66.02,65.88,66.01,40754.0,62.022,62.1443,62.0126,62.1349,40754.0
2021-06-23 10:25:00,66.02,66.09,65.99,66.06,43586.0,62.1443,62.2102,62.1161,62.182,43586.0
2021-06-23 10:30:00,66.05,66.1,66.0,66.1,49363.0,62.1726,62.2196,62.1255,62.2196,49363.0
2021-06-23 10:35:00,66.09,66.17,66.05,66.14,40337.0,62.2102,62.2855,62.1726,62.2573,40337.0
2021-06-23 10:40:00,66.14,66.28,66.13,66.22,70257.0,62.2573,62.3891,62.2479,62.3326,70257.0
2021-06-23 10:45:00,66.22,66.22,66.1,66.15,75010.0,62.3326,62.3326,62.2196,62.2667,75010.0
2021-06-23 10:50:00,66.15,66.28,66.11,66.27,44755.0,62.2667,62.3891,62.229,62.3797,44755.0
2021-06-23 10:55:00,66.26,66.37,66.26,66.28,60462.0,62.3702,62.4738,62.3702,62.3891,60462.0
2021-06-23 11:00:00,66.28,66.31,66.1,66.11,69878.0,62.3891,62.4173,62.2196,62.229,69878.0
2021-06-23 11:05:00,66.11,66.13,66.04,66.05,22864.0,62.229,62.2479,62.1632,62.1726,22864.0
2021-06-23 11:10:00,66.05,66.06,65.91,66.0,32847.0,62.1726,62.182,62.0408,62.1255,32847.0
2021-06-23 11:15:00,66.0,66.05,65.94,66.03,34103.0,62.1255,62.1726,62.069,62.1537,34103.0
2021-06-23 11:20:00,66.02,66.08,66.0,66.08,27707.0,62.1443,62.2008,62.1255,62.2008,27707.0
2021-06-23 11:25:00,66.08,66.14,66.01,66.14,57038.0,62.2008,62.2573,62.1349,62.2573,57038.0
2021-06-23 11:30:00,66.13,66.13,66.01,66.06,39020.0,62.2479,62.2479,62.1349,62.182,39020.0
2021-06-23 11:35:00,66.06,66.11,65.99,66.01,28836.0,62.182,62.229,62.1161,62.1349,28836.0
2021-06-23 11:40:00,66.0,66.05,65.95,66.02,40174.0,62.1255,62.1726,62.0784,62.1443,40174.0
2021-06-23 11:45:00,66.02,66.03,65.95,66.0,35003.0,62.1443,62.1537,62.0784,62.1255,35003.0
2021-06-23 11:50:00,65.99,66.0,65.95,65.97,32236.0,62.1161,62.1255,62.0784,62.0973,32236.0
2021-06-23 11:55:00,65.98,65.99,65.89,65.92,51432.0,62.1067,62.1161,62.022,62.0502,51432.0
2021-06-23 12:00:00,65.92,66.0,65.89,65.95,45858.0,62.0502,62.1255,62.022,62.0784,45858.0
2021-06-23 12:05:00,65.95,66.01,65.94,66.01,28541.0,62.0784,62.1349,62.069,62.1349,28541.0
2021-06-23 12:10:00,66.0,66.04,65.98,66.04,20829.0,62.1255,62.1632,62.1067,62.1632,20829.0
2021-06-23 12:15:00,66.03,66.05,66.02,66.03,26562.0,62.1537,62.1726,62.1443,62.1537,26562.0
2021-06-23 12:20:00,66.02,66.04,65.98,66.0,21596.0,62.1443,62.1632,62.1067,62.1255,21596.0
2021-06-23 12:25:00,66.0,66.02,65.94,65.95,41866.0,62.1255,62.1443,62.069,62.0784,41866.0
2021-06-23 12:30:00,65.95,65.96,65.9,65.91,30617.0,62.0784,62.0879,62.0314,62.0408,30617.0
2021-06-23 12:35:00,65.91,65.93,65.81,65.82,41431.0,62.0408,62.0596,61.9467,61.9561,41431.0
2021-06-23 12:40:00,65.82,65.86,65.78,65.81,50412.0,61.9561,61.9937,61.9184,61.9467,50412.0
2021-06-23 12:45:00,65.81,65.91,65.79,65.87,36136.0,61.9467,62.0408,61.9278,62.0031,36136.0
2021-06-23 12:50:00,65.86,65.97,65.85,65.97,28636.0,61.9937,62.0973,61.9843,62.0973,28636.0
2021-06-23 12:55:00,65.96,66.02,65.96,66.0,27864.0,62.0879,62.1443,62.0879,62.1255,27864.0
2021-06-23 13:00:00,66.01,66.09,66.01,66.08,29627.0,62.1349,62.2102,62.1349,62.2008,29627.0
2021-06-23 13:05:00,66.08,66.16,66.07,66.12,33164.0,62.2008,62.2761,62.1914,62.2385,33164.0
2021-06-23 13:10:00,66.12,66.23,66.11,66.21,52600.0,62.2385,62.342,62.229,62.3232,52600.0
2021-06-23 13:15:00,66.22,66.26,66.19,66.26,46164.0,62.3326,62.3702,62.3044,62.3702,46164.0
2021-06-23 13:20:00,66.26,66.29,66.24,66.27,32495.0,62.3702,62.3985,62.3514,62.3797,32495.0
2021-06-23 13:25:00,66.27,66.32,66.24,66.29,48006.0,62.3797,62.4267,62.3514,62.3985,48006.0
2021-06-23 13:30:00,66.29,66.36,66.27,66.31,49981.0,62.3985,62.4644,62.3797,62.4173,49981.0
2021-06-23 13:35:00,66.31,66.36,66.25,66.31,81564.0,62.4173,62.4644,62.3608,62.4173,81564.0
2021-06-23 13:40:00,66.31,66.36,66.27,66.34,77033.0,62.4173,62.4644,62.3797,62.4455,77033.0
2021-06-23 13:45:00,66.34,66.37,66.22,66.26,35795.0,62.4455,62.4738,62.3326,62.3702,35795.0
2021-06-23 13:50:00,66.25,66.29,66.23,66.26,29658.0,62.3608,62.3985,62.342,62.3702,29658.0
2021-06-23 13:55:00,66.28,66.29,66.24,66.27,45852.0,62.3891,62.3985,62.3514,62.3797,45852.0
2021-06-23 14:00:00,66.27,66.27,66.2,66.22,70034.0,62.3797,62.3797,62.3138,62.3326,70034.0
2021-06-23 14:05:00,66.22,66.23,66.16,66.22,40061.0,62.3326,62.342,62.2761,62.3326,40061.0
2021-06-23 14:10:00,66.22,66.3,66.21,66.26,53447.0,62.3326,62.4079,62.3232,62.3702,53447.0
2021-06-23 14:15:00,66.26,66.27,66.2,66.2,55270.0,62.3702,62.3797,62.3138,62.3138,55270.0
2021-06-23 14:20:00,66.2,66.21,66.13,66.16,54254.0,62.3138,62.3232,62.2479,62.2761,54254.0
2021-06-23 14:25:00,66.16,66.17,66.09,66.12,35134.0,62.2761,62.2855,62.2102,62.2385,35134.0
2021-06-23 14:30:00,66.11,66.12,66.05,66.06,35555.0,62.229,62.2385,62.1726,62.182,35555.0
2021-06-23 14:35:00,66.06,66.07,66.01,66.03,25884.0,62.182,62.1914,62.1349,62.1537,25884.0
2021-06-23 14:40:00,66.03,66.04,65.93,65.95,33531.0,62.1537,62.1632,62.0596,62.0784,33531.0
2021-06-23 14:45:00,65.95,65.98,65.93,65.95,32233.0,62.0784,62.1067,62.0596,62.0784,32233.0
2021-06-23 14:50:00,65.94,65.99,65.88,65.97,55650.0,62.069,62.1161,62.0126,62.0973,55650.0
2021-06-23 14:55:00,65.97,65.98,65.91,65.92,28130.0,62.0973,62.1067,62.0408,62.0502,28130.0
2021-06-23 15:00:00,65.91,65.98,65.9,65.94,35957.0,62.0408,62.1067,62.0314,62.069,35957.0
2021-06-23 15:05:00,65.95,65.97,65.93,65.97,22798.0,62.0784,62.0973,62.0596,62.0973,22798.0
2021-06-23 15:10:00,65.96,66.0,65.94,65.99,36668.0,62.0879,62.1255,62.069,62.1161,36668.0
2021-06-23 15:15:00,66.0,66.04,65.98,66.04,33262.0,62.1255,62.1632,62.1067,62.1632,33262.0
2021-06-23 15:20:00,66.04,66.08,66.03,66.03,58727.0,62.1632,62.2008,62.1537,62.1537,58727.0
2021-06-23 15:25:00,66.03,66.1,65.94,66.09,98296.0,62.1537,62.2196,62.069,62.2102,98296.0
2021-06-23 15:30:00,66.09,66.1,66.04,66.06,65066.0,62.2102,62.2196,62.1632,62.182,65066.0
2021-06-23 15:35:00,66.05,66.05,65.96,65.96,58222.0,62.1726,62.1726,62.0879,62.0879,58222.0
2021-06-23 15:40:00,65.98,66.01,65.92,65.94,63852.0,62.1067,62.1349,62.0502,62.069,63852.0
2021-06-23 15:45:00,65.95,65.96,65.8,65.83,91040.0,62.0784,62.0879,61.9372,61.9655,91040.0
2021-06-23 15:50:00,65.82,65.83,65.73,65.82,120449.0,61.9561,61.9655,61.8714,61.9561,120449.0
2021-06-23 15:55:00,65.81,65.88,65.77,65.85,243495.0,61.9467,62.0126,61.909,61.9843,243495.0
2021-06-24 09:30:00,66.51,66.63,66.09,66.13,188320.0,62.6056,62.7185,62.2102,62.2479,188320.0
2021-06-24 09:35:00,66.12,66.27,66.05,66.17,81931.0,62.2385,62.3797,62.1726,62.2855,81931.0
2021-06-24 09:40:00,66.19,66.61,66.18,66.55,142668.0,62.3044,62.6997,62.2949,62.6432,142668.0
2021-06-24 09:45:00,66.58,66.78,66.58,66.69,103049.0,62.6715,62.8597,62.6715,62.775,103049.0
2021-06-24 09:50:00,66.7,66.73,66.53,66.55,54099.0,62.7844,62.8127,62.6244,62.6432,54099.0
2021-06-24 09:55:00,66.56,66.59,66.42,66.42,58900.0,62.6526,62.6809,62.5209,62.5209,58900.0
2021-06-24 10:00:00,66.43,66.5,66.4,66.47,51781.0,62.5303,62.5962,62.502,62.5679,51781.0
2021-06-24 10:05:00,66.48,66.55,66.37,66.39,50197.0,62.5773,62.6432,62.4738,62.4926,50197.0
2021-06-24 10:10:00,66.39,66.42,66.32,66.4,36094.0,62.4926,62.5209,62.4267,62.502,36094.0
2021-06-24 10:15:00,66.4,66.45,66.38,66.44,40846.0,62.502,62.5491,62.4832,62.5397,40846.0
2021-06-24 10:20:00,66.45,66.54,66.44,66.53,47318.0,62.5491,62.6338,62.5397,62.6244,47318.0
2021-06-24 10:25:00,66.53,66.62,66.52,66.59,75572.0,62.6244,62.7091,62.615,62.6809,75572.0
2021-06-24 10:30:00,66.59,66.62,66.53,66.55,249721.0,62.6809,62.7091,62.6244,62.6432,249721.0
2021-06-24 10:35:00,66.55,66.56,66.41,66.41,227873.0,62.6432,62.6526,62.5114,62.5114,227873.0
2021-06-24 10:40:00,66.41,66.56,66.4,66.52,110895.0,62.5114,62.6526,62.502,62.615,110895.0
2021-06-24 10:45:00,66.53,66.69,66.52,66.65,61984.0,62.6244,62.775,62.615,62.7373,61984.0
2021-06-24 10:50:00,66.65,66.65,66.49,66.53,64185.0,62.7373,62.7373,62.5867,62.6244,64185.0
2021-06-24 10:55:00,66.52,66.66,66.51,66.66,79427.0,62.615,62.7468,62.6056,62.7468,79427.0
2021-06-24 11:00:00,66.66,66.74,66.65,66.69,47849.0,62.7468,62.8221,62.7373,62.775,47849.0
2021-06-24 11:05:00,66.69,66.78,66.65,66.77,58806.0,62.775,62.8597,62.7373,62.8503,58806.0
2021-06-24 11:10:00,66.77,66.92,66.76,66.92,85893.0,62.8503,62.9915,62.8409,62.9915,85893.0
2021-06-24 11:15:00,66.91,66.91,66.8,66.84,87264.0,62.9821,62.9821,62.8785,62.9162,87264.0
2021-06-24 11:20:00,66.84,66.89,66.8,66.87,379084.0,62.9162,62.9633,62.8785,62.9444,379084.0
2021-06-24 11:25:00,66.88,66.88,66.79,66.86,36987.0,62.9538,62.9538,62.8691,62.935,36987.0
2021-06-24 11:30:00,66.85,66.95,66.84,66.89,48221.0,62.9256,63.0197,62.9162,62.9633,48221.0
2021-06-24 11:35:00,66.88,66.91,66.76,66.8,40640.0,62.9538,62.9821,62.8409,62.8785,40640.0
2021-06-24 11:40:00,66.8,66.83,66.72,66.81,29397.0,62.8785,62.9068,62.8032,62.888,29397.0
2021-06-24 11:45:00,66.81,66.82,66.75,66.75,23208.0,62.888,62.8974,62.8315,62.8315,23208.0
2021-06-24 11:50:00,66.75,66.8,66.75,66.77,23965.0,62.8315,62.8785,62.8315,62.8503,23965.0
2021-06-24 11:55:00,66.76,66.82,66.74,66.77,51312.0,62.8409,62.8974,62.8221,62.8503,51312.0
2021-06-24 12:00:00,66.77,66.82,66.74,66.77,49856.0,62.8503,62.8974,62.8221,62.8503,49856.0
2021-06-24 12:05:00,66.77,66.79,66.75,66.77,19338.0,62.8503,62.8691,62.8315,62.8503,19338.0
2021-06-24 12:10:00,66.77,66.79,66.73,66.78,50075.0,62.8503,62.8691,62.8127,62.8597,50075.0
2021-06-24 12:15:00,66.77,66.81,66.74,66.8,25520.0,62.8503,62.888,62.8221,62.8785,25520.0
2021-06-24 12:20:00,66.8,66.82,66.78,66.81,28043.0,62.8785,62.8974,62.8597,62.888,28043.0
2021-06-24 12:25:00,66.81,66.81,66.76,66.78,23282.0,62.888,62.888,62.8409,62.8597,23282.0
2021-06-24 12:30:00,66.78,66.8,66.7,66.78,22050.0,62.8597,62.8785,62.7844,62.8597,22050.0
2021-06-24 12:35:00,66.79,66.82,66.76,66.78,32289.0,62.8691,62.8974,62.8409,62.8597,32289.0
2021-06-24 12:40:00,66.78,66.89,66.78,66.81,93863.0,62.8597,62.9633,62.8597,62.888,93863.0
2021-06-24 12:45:00,66.81,66.86,66.76,66.83,133465.0,62.888,62.935,62.8409,62.9068,133465.0
2021-06-24 12:50:00,66.83,66.86,66.8,66.86,21328.0,62.9068,62.935,62.8785,62.935,21328.0
2021-06-24 12:55:00,66.85,66.86,66.78,66.84,31281.0,62.9256,62.935,62.8597,62.9162,31281.0
2021-06-24 13:00:00,66.84,66.85,66.74,66.81,30244.0,62.9162,62.9256,62.8221,62.888,30244.0
2021-06-24 13:05:00,66.81,66.88,66.81,66.88,28301.0,62.888,62.9538,62.888,62.9538,28301.0
2021-06-24 13:10:00,66.88,66.96,66.87,66.92,55118.0,62.9538,63.0291,62.9444,62.9915,55118.0
2021-06-24 13:15:00,66.92,66.93,66.87,66.9,30882.0,62.9915,63.0009,62.9444,62.9727,30882.0
2021-06-24 13:20:00,66.9,66.9,66.74,66.78,55496.0,62.9727,62.9727,62.8221,62.8597,55496.0
2021-06-24 13:25:00,66.77,66.83,66.77,66.8,66394.0,62.8503,62.9068,62.8503,62.8785,66394.0
2021-06-24 13:30:00,66.79,66.84,66.78,66.78,32715.0,62.8691,62.9162,62.8597,62.8597,32715.0
2021-06-24 13:35:00,66.78,66.85,66.77,66.84,23506.0,62.8597,62.9256,62.8503,62.9162,23506.0
2021-06-24 13:40:00,66.84,66.88,66.82,66.87,35027.0,62.9162,62.9538,62.8974,62.9444,35027.0
2021-06-24 13:45:00,66.86,66.91,66.81,66.91,31733.0,62.935,62.9821,62.888,62.9821,31733.0
2021-06-24 13:50:00,66.91,66.94,66.88,66.92,35452.0,62.9821,63.0103,62.9538,62.9915,35452.0
2021-06-24 13:55:00,66.92,66.97,66.91,66.92,26509.0,62.9915,63.0386,62.9821,62.9915,26509.0
2021-06-24 14:00:00,66.92,66.97,66.92,66.95,26811.0,62.9915,63.0386,62.9915,63.0197,26811.0
2021-06-24 14:05:00,66.95,66.97,66.9,66.9,29950.0,63.0197,63.0386,62.9727,62.9727,29950.0
2021-06-24 14:10:00,66.9,66.91,66.88,66.91,24635.0,62.9727,62.9821,62.9538,62.9821,24635.0
2021-06-24 14:15:00,66.91,66.97,66.9,66.97,24389.0,62.9821,63.0386,62.9727,63.0386,24389.0
2021-06-24 14:20:00,66.97,67.06,66.96,67.02,64309.0,63.0386,63.1233,63.0291,63.0856,64309.0
2021-06-24 14:25:00,67.02,67.02,66.98,66.99,76573.0,63.0856,63.0856,63.048,63.0574,76573.0
2021-06-24 14:30:00,66.99,67.01,66.97,66.98,26401.0,63.0574,63.0762,63.0386,63.048,26401.0
2021-06-24 14:35:00,66.98,66.99,66.92,66.94,23019.0,63.048,63.0574,62.9915,63.0103,23019.0
2021-06-24 14:40:00,66.94,66.95,66.9,66.94,18762.0,63.0103,63.0197,62.9727,63.0103,18762.0
2021-06-24 14:45:00,66.95,67.02,66.94,66.98,40373.0,63.0197,63.0856,63.0103,63.048,40373.0
2021-06-24 14:50:00,66.98,67.03,66.95,67.03,25667.0,63.048,63.095,63.0197,63.095,25667.0
2021-06-24 14:55:00,67.03,67.04,66.99,67.03,23897.0,63.095,63.1045,63.0574,63.095,23897.0
2021-06-24 15:00:00,67.03,67.03,66.9,66.91,44082.0,63.095,63.095,62.9727,62.9821,44082.0
2021-06-24 15:05:00,66.92,66.97,66.91,66.92,35772.0,62.9915,63.0386,62.9821,62.9915,35772.0
2021-06-24 15:10:00,66.92,66.97,66.91,66.95,58682.0,62.9915,63.0386,62.9821,63.0197,58682.0
2021-06-24 15:15:00,66.95,66.99,66.93,66.98,36870.0,63.0197,63.0574,63.0009,63.048,36870.0
2021-06-24 15:20:00,66.98,67.02,66.93,66.95,90541.0,63.048,63.0856,63.0009,63.0197,90541.0
2021-06-24 15:25:00,66.96,66.97,66.89,66.9,67387.0,63.0291,63.0386,62.9633,62.9727,67387.0
2021-06-24 15:30:00,66.9,66.91,66.84,66.86,62718.0,62.9727,62.9821,62.9162,62.935,62718.0
2021-06-24 15:35:00,66.86,66.9,66.84,66.9,88207.0,62.935,62.9727,62.9162,62.9727,88207.0
2021-06-24 15:40:00,66.9,66.93,66.86,66.89,112892.0,62.9727,63.0009,62.935,62.9633,112892.0
2021-06-24 15:45:00,66.88,66.94,66.88,66.89,133026.0,62.9538,63.0103,62.9538,62.9633,133026.0
2021-06-24 15:50:00,66.89,67.04,66.85,67.02,186175.0,62.9633,63.1045,62.9256,63.0856,186175.0
2021-06-24 15:55:00,67.01,67.07,66.95,66.96,222561.0,63.0762,63.1327,63.0197,63.0291,222561.0
2021-06-25 09:30:00,67.03,67.34,67.03,67.28,177512.0,63.095,63.3868,63.095,63.3304,177512.0
2021-06-25 09:35:00,67.26,67.29,67.1,67.13,24156.0,63.3115,63.3398,63.1609,63.1892,24156.0
2021-06-25 09:40:00,67.13,67.43,67.11,67.42,337462.0,63.1892,63.4716,63.1703,63.4621,337462.0
2021-06-25 09:45:00,67.42,67.55,67.42,67.54,72403.0,63.4621,63.5845,63.4621,63.5751,72403.0
2021-06-25 09:50:00,67.55,67.55,67.27,67.31,33850.0,63.5845,63.5845,63.321,63.3586,33850.0
2021-06-25 09:55:00,67.31,67.46,67.27,67.4,94521.0,63.3586,63.4998,63.321,63.4433,94521.0
2021-06-25 10:00:00,67.4,67.49,67.32,67.4,294434.0,63.4433,63.528,63.368,63.4433,294434.0
2021-06-25 10:05:00,67.4,67.44,67.3,67.34,307889.0,63.4433,63.481,63.3492,63.3868,307889.0
2021-06-25 10:10:00,67.34,67.36,67.23,67.33,208083.0,63.3868,63.4057,63.2833,63.3774,208083.0
2021-06-25 10:15:00,67.34,67.35,67.23,67.27,47088.0,63.3868,63.3963,63.2833,63.321,47088.0
2021-06-25 10:20:00,67.27,67.35,67.23,67.34,96492.0,63.321,63.3963,63.2833,63.3868,96492.0
2021-06-25 10:25:00,67.35,67.36,67.21,67.22,46433.0,63.3963,63.4057,63.2645,63.2739,46433.0
2021-06-25 10:30:00,67.22,67.29,67.21,67.26,53480.0,63.2739,63.3398,63.2645,63.3115,53480.0
2021-06-25 10:35:00,67.27,67.3,67.22,67.28,433634.0,63.321,63.3492,63.2739,63.3304,433634.0
2021-06-25 10:40:00,67.28,67.31,67.16,67.17,106753.0,63.3304,63.3586,63.2174,63.2268,106753.0
2021-06-25 10:45:00,67.17,67.32,67.17,67.31,28511.0,63.2268,63.368,63.2268,63.3586,28511.0
2021-06-25 10:50:00,67.32,67.46,67.27,67.45,1412458.0,63.368,63.4998,63.321,63.4904,1412458.0
2021-06-25 10:55:00,67.45,67.59,67.39,67.56,100431.0,63.4904,63.6222,63.4339,63.5939,100431.0
2021-06-25 11:00:00,67.56,67.59,67.47,67.52,79480.0,63.5939,63.6222,63.5092,63.5563,79480.0
2021-06-25 11:05:00,67.52,67.54,67.44,67.52,136833.0,63.5563,63.5751,63.481,63.5563,136833.0
2021-06-25 11:10:00,67.52,67.64,67.52,67.59,59142.0,63.5563,63.6692,63.5563,63.6222,59142.0
2021-06-25 11:15:00,67.59,67.62,67.54,67.55,177238.0,63.6222,63.6504,63.5751,63.5845,177238.0
2021-06-25 11:20:00,67.55,67.62,67.55,67.62,42315.0,63.5845,63.6504,63.5845,63.6504,42315.0
2021-06-25 11:25:00,67.62,67.81,67.62,67.81,84115.0,63.6504,63.8293,63.6504,63.8293,84115.0
2021-06-25 11:30:00,67.81,67.81,67.69,67.76,51630.0,63.8293,63.8293,63.7163,63.7822,51630.0
2021-06-25 11:35:00,67.76,67.76,67.64,67.65,48533.0,63.7822,63.7822,63.6692,63.6786,48533.0
2021-06-25 11:40:00,67.65,67.7,67.59,67.64,36644.0,63.6786,63.7257,63.6222,63.6692,36644.0
2021-06-25 11:45:00,67.64,67.67,67.57,67.59,168763.0,63.6692,63.6975,63.6033,63.6222,168763.0
2021-06-25 11:50:00,67.59,67.59,67.51,67.55,25098.0,63.6222,63.6222,63.5469,63.5845,25098.0
2021-06-25 11:55:00,67.56,67.61,67.56,67.59,23417.0,63.5939,63.641,63.5939,63.6222,23417.0
2021-06-25 12:00:00,67.58,67.61,67.54,67.56,40286.0,63.6128,63.641,63.5751,63.5939,40286.0
2021-06-25 12:05:00,67.56,67.57,67.49,67.49,29536.0,63.5939,63.6033,63.528,63.528,29536.0
2021-06-25 12:10:00,67.5,67.57,67.46,67.57,28090.0,63.5374,63.6033,63.4998,63.6033,28090.0
2021-06-25 12:15:00,67.56,67.61,67.55,67.58,46989.0,63.5939,63.641,63.5845,63.6128,46989.0
2021-06-25 12:20:00,67.6,67.67,67.59,67.63,130226.0,63.6316,63.6975,63.6222,63.6598,130226.0
2021-06-25 12:25:00,67.62,67.65,67.57,67.62,27391.0,63.6504,63.6786,63.6033,63.6504,27391.0
2021-06-25 12:30:00,67.63,67.68,67.61,67.67,20789.0,63.6598,63.7069,63.641,63.6975,20789.0
2021-06-25 12:35:00,67.67,67.67,67.59,67.64,27913.0,63.6975,63.6975,63.6222,63.6692,27913.0
2021-06-25 12:40:00,67.65,67.71,67.64,67.67,76239.0,63.6786,63.7351,63.6692,63.6975,76239.0
2021-06-25 12:45:00,67.67,67.67,67.59,67.59,39850.0,63.6975,63.6975,63.6222,63.6222,39850.0
2021-06-25 12:50:00,67.59,67.62,67.57,67.62,42572.0,63.6222,63.6504,63.6033,63.6504,42572.0
2021-06-25 12:55:00,67.62,67.68,67.6,67.68,26183.0,63.6504,63.7069,63.6316,63.7069,26183.0
2021-06-25 13:00:00,67.69,67.7,67.65,67.69,21609.0,63.7163,63.7257,63.6786,63.7163,21609.0
2021-06-25 13:05:00,67.69,67.7,67.61,67.63,55879.0,63.7163,63.7257,63.641,63.6598,55879.0
2021-06-25 13:10:00,67.63,67.65,67.6,67.63,28299.0,63.6598,63.6786,63.6316,63.6598,28299.0
2021-06-25 13:15:00,67.63,67.67,67.62,67.64,17968.0,63.6598,63.6975,63.6504,63.6692,17968.0
2021-06-25 13:20:00,67.64,67.66,67.59,67.59,49938.0,63.6692,63.6881,63.6222,63.6222,49938.0
2021-06-25 13:25:00,67.59,67.61,67.55,67.6,47817.0,63.6222,63.641,63.5845,63.6316,47817.0
2021-06-25 13:30:00,67.61,67.66,67.59,67.65,49387.0,63.641,63.6881,63.6222,63.6786,49387.0
2021-06-25 13:35:00,67.64,67.65,67.61,67.63,26949.0,63.6692,63.6786,63.641,63.6598,26949.0
2021-06-25 13:40:00,67.63,67.65,67.62,67.65,25238.0,63.6598,63.6786,63.6504,63.6786,25238.0
2021-06-25 13:45:00,67.65,67.67,67.6,67.62,31686.0,63.6786,63.6975,63.6316,63.6504,31686.0
2021-06-25 13:50:00,67.62,67.67,67.61,67.64,37386.0,63.6504,63.6975,63.641,63.6692,37386.0
2021-06-25 13:55:00,67.64,67.66,67.62,67.65,19122.0,63.6692,63.6881,63.6504,63.6786,19122.0
2021-06-25 14:00:00,67.64,67.7,67.62,67.7,60122.0,63.6692,63.7257,63.6504,63.7257,60122.0
2021-06-25 14:05:00,67.7,67.73,67.65,67.73,67772.0,63.7257,63.7539,63.6786,63.7539,67772.0
2021-06-25 14:10:00,67.74,67.74,67.64,67.64,100994.0,63.7634,63.7634,63.6692,63.6692,100994.0
2021-06-25 14:15:00,67.65,67.67,67.63,67.65,35552.0,63.6786,63.6975,63.6598,63.6786,35552.0
2021-06-25 14:20:00,67.65,67.68,67.63,67.66,28870.0,63.6786,63.7069,63.6598,63.6881,28870.0
2021-06-25 14:25:00,67.66,67.69,67.65,67.67,18818.0,63.6881,63.7163,63.6786,63.6975,18818.0
2021-06-25 14:30:00,67.67,67.68,67.6,67.63,31361.0,63.6975,63.7069,63.6316,63.6598,31361.0
2021-06-25 14:35:00,67.63,67.65,67.61,67.64,37210.0,63.6598,63.6786,63.641,63.6692,37210.0
2021-06-25 14:40:00,67.64,67.64,67.58,67.61,50326.0,63.6692,63.6692,63.6128,63.641,50326.0
2021-06-25 14:45:00,67.61,67.67,67.59,67.64,47964.0,63.641,63.6975,63.6222,63.6692,47964.0
2021-06-25 14:50:00,67.64,67.66,67.56,67.61,230901.0,63.6692,63.6881,63.5939,63.641,230901.0
2021-06-25 14:55:00,67.61,67.63,67.57,67.62,28679.0,63.641,63.6598,63.6033,63.6504,28679.0
2021-06-25 15:00:00,67.62,67.67,67.61,67.65,41940.0,63.6504,63.6975,63.641,63.6786,41940.0
2021-06-25 15:05:00,67.65,67.65,67.58,67.59,68854.0,63.6786,63.6786,63.6128,63.6222,68854.0
2021-06-25 15:10:00,67.59,67.62,67.57,67.59,46063.0,63.6222,63.6504,63.6033,63.6222,46063.0
2021-06-25 15:15:00,67.59,67.61,67.56,67.57,37659.0,63.6222,63.641,63.5939,63.6033,37659.0
2021-06-25 15:20:00,67.56,67.62,67.54,67.61,85256.0,63.5939,63.6504,63.5751,63.641,85256.0
2021-06-25 15:25:00,67.62,67.65,67.59,67.61,68864.0,63.6504,63.6786,63.6222,63.641,68864.0
2021-06-25 15:30:00,67.61,67.62,67.51,67.52,93989.0,63.641,63.6504,63.5469,63.5563,93989.0
2021-06-25 15:35:00,67.53,67.55,67.46,67.49,117474.0,63.5657,63.5845,63.4998,63.528,117474.0
2021-06-25 15:40:00,67.49,67.51,67.39,67.42,137433.0,63.528,63.5469,63.4339,63.4621,137433.0
2021-06-25 15:45:00,67.42,67.51,67.39,67.48,134292.0,63.4621,63.5469,63.4339,63.5186,134292.0
2021-06-25 15:50:00,67.48,67.58,67.38,67.42,272333.0,63.5186,63.6128,63.4245,63.4621,272333.0
2021-06-25 15:55:00,67.42,67.58,67.36,67.53,534056.0,63.4621,63.6128,63.4057,63.5657,534056.0
2021-06-28 09:30:00,67.27,67.49,66.84,66.99,234041.0,63.321,63.528,62.9162,63.0574,234041.0
2021-06-28 09:35:00,66.98,66.98,66.64,66.73,143242.0,63.048,63.048,62.7279,62.8127,143242.0
2021-06-28 09:40:00,66.73,66.95,66.7,66.95,135100.0,62.8127,63.0197,62.7844,63.0197,135100.0
2021-06-28 09:45:00,66.96,66.97,66.72,66.82,88570.0,63.0291,63.0386,62.8032,62.8974,88570.0
2021-06-28 09:50:00,66.83,66.95,66.74,66.9,262501.0,62.9068,63.0197,62.8221,62.9727,262501.0
2021-06-28 09:55:00,66.91,67.09,66.91,66.97,43765.0,62.9821,63.1515,62.9821,63.0386,43765.0
2021-06-28 10:00:00,66.97,67.01,66.78,66.8,56550.0,63.0386,63.0762,62.8597,62.8785,56550.0
2021-06-28 10:05:00,66.8,66.8,66.51,66.53,49354.0,62.8785,62.8785,62.6056,62.6244,49354.0
2021-06-28 10:10:00,66.52,66.58,66.4,66.43,58915.0,62.615,62.6715,62.502,62.5303,58915.0
2021-06-28 10:15:00,66.42,66.49,66.38,66.38,41254.0,62.5209,62.5867,62.4832,62.4832,41254.0
2021-06-28 10:20:00,66.36,66.43,66.32,66.42,53072.0,62.4644,62.5303,62.4267,62.5209,53072.0
2021-06-28 10:25:00,66.42,66.54,66.42,66.47,37222.0,62.5209,62.6338,62.5209,62.5679,37222.0
2021-06-28 10:30:00,66.46,66.47,66.4,66.46,26331.0,62.5585,62.5679,62.502,62.5585,26331.0
2021-06-28 10:35:00,66.46,66.48,66.35,66.39,53864.0,62.5585,62.5773,62.455,62.4926,53864.0
2021-06-28 10:40:00,66.37,66.39,66.27,66.32,49120.0,62.4738,62.4926,62.3797,62.4267,49120.0
2021-06-28 10:45:00,66.33,66.36,66.29,66.34,51803.0,62.4361,62.4644,62.3985,62.4455,51803.0
2021-06-28 10:50:00,66.35,66.56,66.34,66.52,38564.0,62.455,62.6526,62.4455,62.615,38564.0
2021-06-28 10:55:00,66.52,66.57,66.47,66.49,54993.0,62.615,62.662,62.5679,62.5867,54993.0
2021-06-28 11:00:00,66.51,66.54,66.45,66.46,55701.0,62.6056,62.6338,62.5491,62.5585,55701.0
2021-06-28 11:05:00,66.46,66.47,66.39,66.4,70104.0,62.5585,62.5679,62.4926,62.502,70104.0
2021-06-28 11:10:00,66.39,66.5,66.36,66.47,42053.0,62.4926,62.5962,62.4644,62.5679,42053.0
2021-06-28 11:15:00,66.46,66.51,66.4,66.48,34422.0,62.5585,62.6056,62.502,62.5773,34422.0
2021-06-28 11:20:00,66.47,66.49,66.4,66.43,37189.0,62.5679,62.5867,62.502,62.5303,37189.0
2021-06-28 11:25:00,66.42,66.49,66.4,66.42,38369.0,62.5209,62.5867,62.502,62.5209,38369.0
2021-06-28 11:30:00,66.41,66.42,66.33,66.42,27240.0,62.5114,62.5209,62.4361,62.5209,27240.0
2021-06-28 11:35:00,66.42,66.42,66.33,66.35,33388.0,62.5209,62.5209,62.4361,62.455,33388.0
2021-06-28 11:40:00,66.34,66.38,66.32,66.34,36888.0,62.4455,62.4832,62.4267,62.4455,36888.0
2021-06-28 11:45:00,66.34,66.35,66.27,66.3,32033.0,62.4455,62.455,62.3797,62.4079,32033.0
2021-06-28 11:50:00,66.29,66.38,66.26,66.3,69741.0,62.3985,62.4832,62.3702,62.4079,69741.0
2021-06-28 11:55:00,66.3,66.38,66.3,66.34,227690.0,62.4079,62.4832,62.4079,62.4455,227690.0
2021-06-28 12:00:00,66.34,66.38,66.32,66.35,28011.0,62.4455,62.4832,62.4267,62.455,28011.0
2021-06-28 12:05:00,66.34,66.34,66.25,66.32,25142.0,62.4455,62.4455,62.3608,62.4267,25142.0
2021-06-28 12:10:00,66.32,66.34,66.25,66.29,20403.0,62.4267,62.4455,62.3608,62.3985,20403.0
2021-06-28 12:15:00,66.3,66.38,66.29,66.38,38041.0,62.4079,62.4832,62.3985,62.4832,38041.0
2021-06-28 12:20:00,66.37,66.39,66.3,66.35,25155.0,62.4738,62.4926,62.4079,62.455,25155.0
2021-06-28 12:25:00,66.34,66.36,66.32,66.33,29984.0,62.4455,62.4644,62.4267,62.4361,29984.0
2021-06-28 12:30:00,66.33,66.34,66.24,66.32,32742.0,62.4361,62.4455,62.3514,62.4267,32742.0
2021-06-28 12:35:00,66.31,66.32,66.21,66.27,30328.0,62.4173,62.4267,62.3232,62.3797,30328.0
2021-06-28 12:40:00,66.27,66.31,66.24,66.27,22498.0,62.3797,62.4173,62.3514,62.3797,22498.0
2021-06-28 12:45:00,66.28,66.3,66.23,66.3,19020.0,62.3891,62.4079,62.342,62.4079,19020.0
2021-06-28 12:50:00,66.31,66.31,66.25,66.26,20752.0,62.4173,62.4173,62.3608,62.3702,20752.0
2021-06-28 12:55:00,66.25,66.28,66.23,66.23,25118.0,62.3608,62.3891,62.342,62.342,25118.0
2021-06-28 13:00:00,66.23,66.25,66.16,66.2,50090.0,62.342,62.3608,62.2761,62.3138,50090.0
2021-06-28 13:05:00,66.2,66.27,66.19,66.23,52295.0,62.3138,62.3797,62.3044,62.342,52295.0
2021-06-28 13:10:00,66.23,66.26,66.14,66.15,80050.0,62.342,62.3702,62.2573,62.2667,80050.0
2021-06-28 13:15:00,66.14,66.16,66.08,66.11,31952.0,62.2573,62.2761,62.2008,62.229,31952.0
2021-06-28 13:20:00,66.1,66.14,66.09,66.11,24365.0,62.2196,62.2573,62.2102,62.229,24365.0
2021-06-28 13:25:00,66.11,66.14,66.04,66.14,22166.0,62.229,62.2573,62.1632,62.2573,22166.0
2021-06-28 13:30:00,66.15,66.15,66.1,66.11,21273.0,62.2667,62.2667,62.2196,62.229,21273.0
2021-06-28 13:35:00,66.12,66.17,66.1,66.1,15043.0,62.2385,62.2855,62.2196,62.2196,15043.0
2021-06-28 13:40:00,66.11,66.15,66.07,66.13,34695.0,62.229,62.2667,62.1914,62.2479,34695.0
2021-06-28 13:45:00,66.13,66.27,66.11,66.23,58379.0,62.2479,62.3797,62.229,62.342,58379.0
2021-06-28 13:50:00,66.23,66.27,66.21,66.25,29454.0,62.342,62.3797,62.3232,62.3608,29454.0
2021-06-28 13:55:00,66.26,66.3,66.23,66.26,43405.0,62.3702,62.4079,62.342,62.3702,43405.0
2021-06-28 14:00:00,66.26,66.32,66.25,66.32,179857.0,62.3702,62.4267,62.3608,62.4267,179857.0
2021-06-28 14:05:00,66.33,66.37,66.28,66.36,93964.0,62.4361,62.4738,62.3891,62.4644,93964.0
2021-06-28 14:10:00,66.37,66.38,66.33,66.37,44911.0,62.4738,62.4832,62.4361,62.4738,44911.0
2021-06-28 14:15:00,66.37,66.42,66.35,66.42,16049.0,62.4738,62.5209,62.455,62.5209,16049.0
2021-06-28 14:20:00,66.42,66.47,66.4,66.45,23109.0,62.5209,62.5679,62.502,62.5491,23109.0
2021-06-28 14:25:00,66.44,66.45,66.39,66.42,48654.0,62.5397,62.5491,62.4926,62.5209,48654.0
2021-06-28 14:30:00,66.41,66.52,66.41,66.49,27305.0,62.5114,62.615,62.5114,62.5867,27305.0
2021-06-28 14:35:00,66.48,66.54,66.47,66.52,28335.0,62.5773,62.6338,62.5679,62.615,28335.0
2021-06-28 14:40:00,66.52,66.57,66.49,66.5,31389.0,62.615,62.662,62.5867,62.5962,31389.0
2021-06-28 14:45:00,66.51,66.56,66.5,66.56,27476.0,62.6056,62.6526,62.5962,62.6526,27476.0
2021-06-28 14:50:00,66.56,66.59,66.47,66.56,40555.0,62.6526,62.6809,62.5679,62.6526,40555.0
2021-06-28 14:55:00,66.56,66.63,66.54,66.59,58118.0,62.6526,62.7185,62.6338,62.6809,58118.0
2021-06-28 15:00:00,66.59,66.65,66.53,66.55,38566.0,62.6809,62.7373,62.6244,62.6432,38566.0
2021-06-28 15:05:00,66.56,66.56,66.49,66.51,34365.0,62.6526,62.6526,62.5867,62.6056,34365.0
2021-06-28 15:10:00,66.51,66.52,66.44,66.52,36508.0,62.6056,62.615,62.5397,62.615,36508.0
2021-06-28 15:15:00,66.51,66.55,66.48,66.51,33006.0,62.6056,62.6432,62.5773,62.6056,33006.0
2021-06-28 15:20:00,66.51,66.57,66.5,66.56,39196.0,62.6056,62.662,62.5962,62.6526,39196.0
2021-06-28 15:25:00,66.56,66.62,66.54,66.59,43194.0,62.6526,62.7091,62.6338,62.6809,43194.0
2021-06-28 15:30:00,66.59,66.63,66.57,66.59,70083.0,62.6809,62.7185,62.662,62.6809,70083.0
2021-06-28 15:35:00,66.6,66.65,66.58,66.59,57312.0,62.6903,62.7373,62.6715,62.6809,57312.0
2021-06-28 15:40:00,66.59,66.63,66.46,66.52,70740.0,62.6809,62.7185,62.5585,62.615,70740.0
2021-06-28 15:45:00,66.53,66.61,66.5,66.55,102873.0,62.6244,62.6997,62.5962,62.6432,102873.0
2021-06-28 15:50:00,66.55,66.68,66.55,66.62,161984.0,62.6432,62.7656,62.6432,62.7091,161984.0
2021-06-28 15:55:00,66.62,66.64,66.48,66.49,330961.0,62.7091,62.7279,62.5773,62.5867,330961.0
2021-06-29 09:30:00,66.86,67.04,66.69,66.7,155587.0,62.935,63.1045,62.775,62.7844,155587.0
2021-06-29 09:35:00,66.71,66.86,66.65,66.7,34520.0,62.7938,62.935,62.7373,62.7844,34520.0
2021-06-29 09:40:00,66.73,66.75,66.59,66.75,69108.0,62.8127,62.8315,62.6809,62.8315,69108.0
2021-06-29 09:45:00,66.75,66.88,66.73,66.85,47538.0,62.8315,62.9538,62.8127,62.9256,47538.0
2021-06-29 09:50:00,66.85,66.96,66.82,66.92,43999.0,62.9256,63.0291,62.8974,62.9915,43999.0
2021-06-29 09:55:00,66.92,67.01,66.9,66.99,49680.0,62.9915,63.0762,62.9727,63.0574,49680.0
2021-06-29 10:00:00,66.99,67.12,66.99,67.11,32487.0,63.0574,63.1798,63.0574,63.1703,32487.0
2021-06-29 10:05:00,67.11,67.2,67.09,67.12,31322.0,63.1703,63.2551,63.1515,63.1798,31322.0
2021-06-29 10:10:00,67.13,67.13,67.02,67.04,44598.0,63.1892,63.1892,63.0856,63.1045,44598.0
2021-06-29 10:15:00,67.03,67.09,66.92,67.03,52776.0,63.095,63.1515,62.9915,63.095,52776.0
2021-06-29 10:20:00,67.04,67.1,66.99,67.02,19646.0,63.1045,63.1609,63.0574,63.0856,19646.0
2021-06-29 10:25:00,67.01,67.04,66.97,66.99,33994.0,63.0762,63.1045,63.0386,63.0574,33994.0
2021-06-29 10:30:00,67.0,67.08,66.99,67.07,29146.0,63.0668,63.1421,63.0574,63.1327,29146.0
2021-06-29 10:35:00,67.08,67.12,66.97,67.0,30521.0,63.1421,63.1798,63.0386,63.0668,30521.0
2021-06-29 10:40:00,66.99,67.02,66.95,67.02,17137.0,63.0574,63.0856,63.0197,63.0856,17137.0
2021-06-29 10:45:00,67.03,67.03,66.86,66.89,25603.0,63.095,63.095,62.935,62.9633,25603.0
2021-06-29 10:50:00,66.89,66.95,66.87,66.92,27147.0,62.9633,63.0197,62.9444,62.9915,27147.0
2021-06-29 10:55:00,66.92,67.0,66.91,66.97,57500.0,62.9915,63.0668,62.9821,63.0386,57500.0
2021-06-29 11:00:00,66.96,67.11,66.94,67.09,36521.0,63.0291,63.1703,63.0103,63.1515,36521.0
2021-06-29 11:05:00,67.08,67.12,67.02,67.06,17939.0,63.1421,63.1798,63.0856,63.1233,17939.0
2021-06-29 11:10:00,67.06,67.07,66.99,67.02,26875.0,63.1233,63.1327,63.0574,63.0856,26875.0
2021-06-29 11:15:00,67.02,67.07,67.0,67.04,15914.0,63.0856,63.1327,63.0668,63.1045,15914.0
2021-06-29 11:20:00,67.05,67.13,67.04,67.09,22037.0,63.1139,63.1892,63.1045,63.1515,22037.0
2021-06-29 11:25:00,67.1,67.11,67.01,67.04,20575.0,63.1609,63.1703,63.0762,63.1045,20575.0
2021-06-29 11:30:00,67.05,67.08,67.0,67.04,32089.0,63.1139,63.1421,63.0668,63.1045,32089.0
2021-06-29 11:35:00,67.03,67.04,66.98,66.98,34561.0,63.095,63.1045,63.048,63.048,34561.0
2021-06-29 11:40:00,66.99,67.04,66.97,66.98,20380.0,63.0574,63.1045,63.0386,63.048,20380.0
2021-06-29 11:45:00,67.0,67.01,66.96,66.98,15826.0,63.0668,63.0762,63.0291,63.048,15826.0
2021-06-29 11:50:00,66.99,67.0,66.89,66.92,27602.0,63.0574,63.0668,62.9633,62.9915,27602.0
2021-06-29 11:55:00,66.93,66.98,66.93,66.93,13110.0,63.0009,63.048,63.0009,63.0009,13110.0
2021-06-29 12:00:00,66.93,67.0,66.91,66.97,39671.0,63.0009,63.0668,62.9821,63.0386,39671.0
2021-06-29 12:05:00,66.96,66.98,66.89,66.91,37252.0,63.0291,63.048,62.9633,62.9821,37252.0
2021-06-29 12:10:00,66.92,66.95,66.88,66.88,32080.0,62.9915,63.0197,62.9538,62.9538,32080.0
2021-06-29 12:15:00,66.88,66.88,66.83,66.84,39057.0,62.9538,62.9538,62.9068,62.9162,39057.0
2021-06-29 12:20:00,66.84,66.95,66.84,66.92,18312.0,62.9162,63.0197,62.9162,62.9915,18312.0
2021-06-29 12:25:00,66.94,66.95,66.82,66.83,29911.0,63.0103,63.0197,62.8974,62.9068,29911.0
2021-06-29 12:30:00,66.83,66.86,66.81,66.82,17094.0,62.9068,62.935,62.888,62.8974,17094.0
2021-06-29 12:35:00,66.83,66.87,66.81,66.87,15172.0,62.9068,62.9444,62.888,62.9444,15172.0
2021-06-29 12:40:00,66.87,66.87,66.84,66.84,13991.0,62.9444,62.9444,62.9162,62.9162,13991.0
2021-06-29 12:45:00,66.83,66.87,66.8,66.86,19076.0,62.9068,62.9444,62.8785,62.935,19076.0
2021-06-29 12:50:00,66.86,66.86,66.78,66.8,13451.0,62.935,62.935,62.8597,62.8785,13451.0
2021-06-29 12:55:00,66.79,66.81,66.75,66.78,9904.0,62.8691,62.888,62.8315,62.8597,9904.0
2021-06-29 13:00:00,66.78,66.81,66.76,66.79,13533.0,62.8597,62.888,62.8409,62.8691,13533.0
2021-06-29 13:05:00,66.79,66.84,66.78,66.81,21443.0,62.8691,62.9162,62.8597,62.888,21443.0
2021-06-29 13:10:00,66.83,66.84,66.8,66.83,16139.0,62.9068,62.9162,62.8785,62.9068,16139.0
2021-06-29 13:15:00,66.83,66.88,66.83,66.85,18711.0,62.9068,62.9538,62.9068,62.9256,18711.0
2021-06-29 13:20:00,66.85,66.85,66.79,66.79,9695.0,62.9256,62.9256,62.8691,62.8691,9695.0
2021-06-29 13:25:00,66.8,66.82,66.78,66.81,13662.0,62.8785,62.8974,62.8597,62.888,13662.0
2021-06-29 13:30:00,66.81,66.85,66.77,66.78,10925.0,62.888,62.9256,62.8503,62.8597,10925.0
2021-06-29 13:35:00,66.79,66.8,66.73,66.74,11309.0,62.8691,62.8785,62.8127,62.8221,11309.0
2021-06-29 13:40:00,66.74,66.82,66.72,66.8,27115.0,62.8221,62.8974,62.8032,62.8785,27115.0
2021-06-29 13:45:00,66.8,66.87,66.79,66.87,13189.0,62.8785,62.9444,62.8691,62.9444,13189.0
2021-06-29 13:50:00,66.86,66.88,66.82,66.84,57689.0,62.935,62.9538,62.8974,62.9162,57689.0
2021-06-29 13:55:00,66.84,66.93,66.83,66.89,23570.0,62.9162,63.0009,62.9068,62.9633,23570.0
2021-06-29 14:00:00,66.89,66.91,66.85,66.89,15408.0,62.9633,62.9821,62.9256,62.9633,15408.0
2021-06-29 14:05:00,66.89,66.95,66.88,66.95,10293.0,62.9633,63.0197,62.9538,63.0197,10293.0
2021-06-29 14:10:00,66.95,66.97,66.94,66.96,13095.0,63.0197,63.0386,63.0103,63.0291,13095.0
2021-06-29 14:15:00,66.96,66.97,66.92,66.94,19059.0,63.0291,63.0386,62.9915,63.0103,19059.0
2021-06-29 14:20:00,66.94,66.96,66.9,66.9,15118.0,63.0103,63.0291,62.9727,62.9727,15118.0
2021-06-29 14:25:00,66.9,66.97,66.9,66.92,17262.0,62.9727,63.0386,62.9727,62.9915,17262.0
2021-06-29 14:30:00,66.92,66.97,66.9,66.91,20677.0,62.9915,63.0386,62.9727,62.9821,20677.0
2021-06-29 14:35:00,66.91,66.92,66.87,66.88,23396.0,62.9821,62.9915,62.9444,62.9538,23396.0
2021-06-29 14:40:00,66.88,66.88,66.83,66.85,26184.0,62.9538,62.9538,62.9068,62.9256,26184.0
2021-06-29 14:45:00,66.85,66.9,66.84,66.89,13073.0,62.9256,62.9727,62.9162,62.9633,13073.0
2021-06-29 14:50:00,66.88,66.9,66.85,66.89,11998.0,62.9538,62.9727,62.9256,62.9633,11998.0
2021-06-29 14:55:00,66.89,66.94,66.89,66.94,11375.0,62.9633,63.0103,62.9633,63.0103,11375.0
2021-06-29 15:00:00,66.93,66.95,66.9,66.91,12787.0,63.0009,63.0197,62.9727,62.9821,12787.0
2021-06-29 15:05:00,66.91,66.92,66.86,66.9,18710.0,62.9821,62.9915,62.935,62.9727,18710.0
2021-06-29 15:10:00,66.89,66.95,66.89,66.94,16341.0,62.9633,63.0197,62.9633,63.0103,16341.0
2021-06-29 15:15:00,66.94,66.97,66.91,66.92,20831.0,63.0103,63.0386,62.9821,62.9915,20831.0
2021-06-29 15:20:00,66.92,66.93,66.88,66.93,21451.0,62.9915,63.0009,62.9538,63.0009,21451.0
2021-06-29 15:25:00,66.93,66.94,66.86,66.86,22962.0,63.0009,63.0103,62.935,62.935,22962.0
2021-06-29 15:30:00,66.87,66.88,66.83,66.84,25154.0,62.9444,62.9538,62.9068,62.9162,25154.0
2021-06-29 15:35:00,66.84,66.85,66.8,66.84,22996.0,62.9162,62.9256,62.8785,62.9162,22996.0
2021-06-29 15:40:00,66.84,66.88,66.75,66.77,45906.0,62.9162,62.9538,62.8315,62.8503,45906.0
2021-06-29 15:45:00,66.77,66.77,66.71,66.73,37616.0,62.8503,62.8503,62.7938,62.8127,37616.0
2021-06-29 15:50:00,66.73,66.76,66.69,66.73,56611.0,62.8127,62.8409,62.775,62.8127,56611.0
2021-06-29 15:55:00,66.73,66.77,66.67,66.7,124208.0,62.8127,62.8503,62.7562,62.7844,124208.0
2021-06-30 09:30:00,66.57,66.78,66.49,66.67,109313.0,62.662,62.8597,62.5867,62.7562,109313.0
2021-06-30 09:35:00,66.67,66.88,66.67,66.87,60071.0,62.7562,62.9538,62.7562,62.9444,60071.0
2021-06-30 09:40:00,66.87,66.88,66.76,66.85,50522.0,62.9444,62.9538,62.8409,62.9256,50522.0
2021-06-30 09:45:00,66.85,66.86,66.79,66.79,45820.0,62.9256,62.935,62.8691,62.8691,45820.0
2021-06-30 09:50:00,66.79,66.92,66.72,66.8,38449.0,62.8691,62.9915,62.8032,62.8785,38449.0
2021-06-30 09:55:00,66.8,66.82,66.76,66.8,208714.0,62.8785,62.8974,62.8409,62.8785,208714.0
2021-06-30 10:00:00,66.79,66.93,66.79,66.83,36120.0,62.8691,63.0009,62.8691,62.9068,36120.0
2021-06-30 10:05:00,66.83,66.86,66.78,66.83,29303.0,62.9068,62.935,62.8597,62.9068,29303.0
2021-06-30 10:10:00,66.84,66.94,66.76,66.78,39785.0,62.9162,63.0103,62.8409,62.8597,39785.0
2021-06-30 10:15:00,66.78,66.92,66.78,66.91,45542.0,62.8597,62.9915,62.8597,62.9821,45542.0
2021-06-30 10:20:00,66.91,67.0,66.91,66.97,16964.0,62.9821,63.0668,62.9821,63.0386,16964.0
2021-06-30 10:25:00,66.99,67.0,66.87,66.88,14727.0,63.0574,63.0668,62.9444,62.9538,14727.0
2021-06-30 10:30:00,66.89,66.96,66.86,66.94,23938.0,62.9633,63.0291,62.935,63.0103,23938.0
2021-06-30 10:35:00,66.94,66.96,66.89,66.92,24719.0,63.0103,63.0291,62.9633,62.9915,24719.0
2021-06-30 10:40:00,66.92,66.94,66.88,66.93,24126.0,62.9915,63.0103,62.9538,63.0009,24126.0
2021-06-30 10:45:00,66.92,66.95,66.88,66.94,18864.0,62.9915,63.0197,62.9538,63.0103,18864.0
2021-06-30 10:50:00,66.94,66.95,66.86,66.89,31898.0,63.0103,63.0197,62.935,62.9633,31898.0
2021-06-30 10:55:00,66.88,66.9,66.78,66.78,15850.0,62.9538,62.9727,62.8597,62.8597,15850.0
2021-06-30 11:00:00,66.78,66.84,66.77,66.82,14812.0,62.8597,62.9162,62.8503,62.8974,14812.0
2021-06-30 11:05:00,66.82,66.83,66.78,66.82,22093.0,62.8974,62.9068,62.8597,62.8974,22093.0
2021-06-30 11:10:00,66.82,66.82,66.69,66.72,41691.0,62.8974,62.8974,62.775,62.8032,41691.0
2021-06-30 11:15:00,66.71,66.73,66.68,66.72,19637.0,62.7938,62.8127,62.7656,62.8032,19637.0
2021-06-30 11:20:00,66.71,66.87,66.71,66.85,25727.0,62.7938,62.9444,62.7938,62.9256,25727.0
2021-06-30 11:25:00,66.84,66.85,66.75,66.77,18114.0,62.9162,62.9256,62.8315,62.8503,18114.0
2021-06-30 11:30:00,66.77,66.86,66.77,66.86,23358.0,62.8503,62.935,62.8503,62.935,23358.0
2021-06-30 11:35:00,66.86,66.95,66.86,66.94,29154.0,62.935,63.0197,62.935,63.0103,29154.0
2021-06-30 11:40:00,66.94,67.02,66.92,67.02,44011.0,63.0103,63.0856,62.9915,63.0856,44011.0
2021-06-30 11:45:00,67.02,67.05,66.98,66.98,28669.0,63.0856,63.1139,63.048,63.048,28669.0
2021-06-30 11:50:00,66.99,67.02,66.97,66.98,14300.0,63.0574,63.0856,63.0386,63.048,14300.0
2021-06-30 11:55:00,66.99,67.02,66.98,66.99,17315.0,63.0574,63.0856,63.048,63.0574,17315.0
2021-06-30 12:00:00,66.98,67.04,66.95,67.04,19698.0,63.048,63.1045,63.0197,63.1045,19698.0
2021-06-30 12:05:00,67.05,67.05,66.99,67.01,14136.0,63.1139,63.1139,63.0574,63.0762,14136.0
2021-06-30 12:10:00,67.01,67.05,67.01,67.02,17262.0,63.0762,63.1139,63.0762,63.0856,17262.0
2021-06-30 12:15:00,67.01,67.02,66.97,66.98,23071.0,63.0762,63.0856,63.0386,63.048,23071.0
2021-06-30 12:20:00,66.98,66.98,66.93,66.95,24395.0,63.048,63.048,63.0009,63.0197,24395.0
2021-06-30 12:25:00,66.95,67.05,66.95,67.02,36669.0,63.0197,63.1139,63.0197,63.0856,36669.0
2021-06-30 12:30:00,67.01,67.03,67.0,67.01,25643.0,63.0762,63.095,63.0668,63.0762,25643.0
2021-06-30 12:35:00,67.02,67.07,67.01,67.05,19690.0,63.0856,63.1327,63.0762,63.1139,19690.0
2021-06-30 12:40:00,67.05,67.09,67.04,67.09,30500.0,63.1139,63.1515,63.1045,63.1515,30500.0
2021-06-30 12:45:00,67.08,67.15,67.03,67.03,25602.0,63.1421,63.208,63.095,63.095,25602.0
2021-06-30 12:50:00,67.02,67.11,67.02,67.09,30721.0,63.0856,63.1703,63.0856,63.1515,30721.0
2021-06-30 12:55:00,67.1,67.12,67.05,67.06,22608.0,63.1609,63.1798,63.1139,63.1233,22608.0
2021-06-30 13:00:00,67.06,67.1,67.05,67.09,27756.0,63.1233,63.1609,63.1139,63.1515,27756.0
2021-06-30 13:05:00,67.09,67.17,67.09,67.17,32294.0,63.1515,63.2268,63.1515,63.2268,32294.0
2021-06-30 13:10:00,67.17,67.18,67.11,67.15,30336.0,63.2268,63.2362,63.1703,63.208,30336.0
2021-06-30 13:15:00,67.15,67.15,67.08,67.08,27691.0,63.208,63.208,63.1421,63.1421,27691.0
2021-06-30 13:20:00,67.08,67.15,67.08,67.13,28155.0,63.1421,63.208,63.1421,63.1892,28155.0
2021-06-30 13:25:00,67.12,67.12,67.08,67.1,31280.0,63.1798,63.1798,63.1421,63.1609,31280.0
2021-06-30 13:30:00,67.1,67.11,67.05,67.06,18184.0,63.1609,63.1703,63.1139,63.1233,18184.0
2021-06-30 13:35:00,67.06,67.12,67.06,67.11,18980.0,63.1233,63.1798,63.1233,63.1703,18980.0
2021-06-30 13:40:00,67.1,67.18,67.08,67.16,28196.0,63.1609,63.2362,63.1421,63.2174,28196.0
2021-06-30 13:45:00,67.15,67.16,67.11,67.16,29594.0,63.208,63.2174,63.1703,63.2174,29594.0
2021-06-30 13:50:00,67.16,67.19,67.13,67.19,23760.0,63.2174,63.2456,63.1892,63.2456,23760.0
2021-06-30 13:55:00,67.18,67.28,67.17,67.28,36056.0,63.2362,63.3304,63.2268,63.3304,36056.0
2021-06-30 14:00:00,67.27,67.27,67.16,67.21,21259.0,63.321,63.321,63.2174,63.2645,21259.0
2021-06-30 14:05:00,67.21,67.23,67.19,67.2,26211.0,63.2645,63.2833,63.2456,63.2551,26211.0
2021-06-30 14:10:00,67.2,67.21,67.12,67.2,27187.0,63.2551,63.2645,63.1798,63.2551,27187.0
2021-06-30 14:15:00,67.19,67.27,67.18,67.26,23635.0,63.2456,63.321,63.2362,63.3115,23635.0
2021-06-30 14:20:00,67.27,67.33,67.25,67.32,38118.0,63.321,63.3774,63.3021,63.368,38118.0
2021-06-30 14:25:00,67.33,67.38,67.33,67.36,48461.0,63.3774,63.4245,63.3774,63.4057,48461.0
2021-06-30 14:30:00,67.37,67.38,67.29,67.34,39395.0,63.4151,63.4245,63.3398,63.3868,39395.0
2021-06-30 14:35:00,67.34,67.35,67.3,67.31,29101.0,63.3868,63.3963,63.3492,63.3586,29101.0
2021-06-30 14:40:00,67.31,67.32,67.28,67.28,25522.0,63.3586,63.368,63.3304,63.3304,25522.0
2021-06-30 14:45:00,67.28,67.33,67.26,67.33,29929.0,63.3304,63.3774,63.3115,63.3774,29929.0
2021-06-30 14:50:00,67.33,67.33,67.19,67.2,31387.0,63.3774,63.3774,63.2456,63.2551,31387.0
2021-06-30 14:55:00,67.19,67.29,67.19,67.27,37028.0,63.2456,63.3398,63.2456,63.321,37028.0
2021-06-30 15:00:00,67.28,67.28,67.23,67.28,48478.0,63.3304,63.3304,63.2833,63.3304,48478.0
2021-06-30 15:05:00,67.27,67.28,67.2,67.21,23728.0,63.321,63.3304,63.2551,63.2645,23728.0
2021-06-30 15:10:00,67.2,67.3,67.2,67.3,49678.0,63.2551,63.3492,63.2551,63.3492,49678.0
2021-06-30 15:15:00,67.3,67.34,67.29,67.34,30307.0,63.3492,63.3868,63.3398,63.3868,30307.0
2021-06-30 15:20:00,67.34,67.42,67.34,67.4,76446.0,63.3868,63.4621,63.3868,63.4433,76446.0
2021-06-30 15:25:00,67.4,67.4,67.33,67.36,32679.0,63.4433,63.4433,63.3774,63.4057,32679.0
2021-06-30 15:30:00,67.36,67.36,67.25,67.28,59949.0,63.4057,63.4057,63.3021,63.3304,59949.0
2021-06-30 15:35:00,67.29,67.37,67.26,67.33,96854.0,63.3398,63.4151,63.3115,63.3774,96854.0
2021-06-30 15:40:00,67.33,67.4,67.26,67.26,142026.0,63.3774,63.4433,63.3115,63.3115,142026.0
2021-06-30 15:45:00,67.27,67.41,67.26,67.38,133888.0,63.321,63.4527,63.3115,63.4245,133888.0
2021-06-30 15:50:00,67.37,67.57,67.34,67.52,188485.0,63.4151,63.6033,63.3868,63.5563,188485.0
2021-06-30 15:55:00,67.51,67.6,67.42,67.42,388374.0,63.5469,63.6316,63.4621,63.4621,388374.0
2021-07-01 09:30:00,67.56,67.83,67.5,67.62,129510.0,63.5939,63.8481,63.5374,63.6504,129510.0
2021-07-01 09:35:00,67.62,67.62,67.43,67.57,81112.0,63.6504,63.6504,63.4716,63.6033,81112.0
2021-07-01 09:40:00,67.56,67.76,67.46,67.75,54297.0,63.5939,63.7822,63.4998,63.7728,54297.0
2021-07-01 09:45:00,67.76,67.82,67.72,67.8,46805.0,63.7822,63.8387,63.7445,63.8198,46805.0
2021-07-01 09:50:00,67.79,67.81,67.62,67.74,46486.0,63.8104,63.8293,63.6504,63.7634,46486.0
2021-07-01 09:55:00,67.75,67.8,67.67,67.77,32955.0,63.7728,63.8198,63.6975,63.7916,32955.0
2021-07-01 10:00:00,67.78,67.78,67.64,67.72,51043.0,63.801,63.801,63.6692,63.7445,51043.0
2021-07-01 10:05:00,67.71,67.87,67.7,67.87,34565.0,63.7351,63.8857,63.7257,63.8857,34565.0
2021-07-01 10:10:00,67.86,67.88,67.72,67.8,70332.0,63.8763,63.8951,63.7445,63.8198,70332.0
2021-07-01 10:15:00,67.81,67.96,67.8,67.96,70399.0,63.8293,63.9704,63.8198,63.9704,70399.0
2021-07-01 10:20:00,67.96,68.02,67.88,67.97,109261.0,63.9704,64.0269,63.8951,63.9799,109261.0
2021-07-01 10:25:00,67.97,68.12,67.92,68.01,65276.0,63.9799,64.1211,63.9328,64.0175,65276.0
2021-07-01 10:30:00,68.01,68.03,67.9,67.91,29110.0,64.0175,64.0363,63.914,63.9234,29110.0
2021-07-01 10:35:00,67.92,67.93,67.8,67.84,58004.0,63.9328,63.9422,63.8198,63.8575,58004.0
2021-07-01 10:40:00,67.83,67.85,67.79,67.84,43598.0,63.8481,63.8669,63.8104,63.8575,43598.0
2021-07-01 10:45:00,67.85,67.86,67.75,67.79,26207.0,63.8669,63.8763,63.7728,63.8104,26207.0
2021-07-01 10:50:00,67.79,67.8,67.69,67.78,41181.0,63.8104,63.8198,63.7163,63.801,41181.0
2021-07-01 10:55:00,67.79,67.82,67.69,67.71,22671.0,63.8104,63.8387,63.7163,63.7351,22671.0
2021-07-01 11:00:00,67.72,67.85,67.72,67.85,22605.0,63.7445,63.8669,63.7445,63.8669,22605.0
2021-07-01 11:05:00,67.85,68.02,67.85,68.02,56428.0,63.8669,64.0269,63.8669,64.0269,56428.0
2021-07-01 11:10:00,68.01,68.04,67.97,68.01,33644.0,64.0175,64.0457,63.9799,64.0175,33644.0
2021-07-01 11:15:00,68.0,68.0,67.84,67.87,45245.0,64.0081,64.0081,63.8575,63.8857,45245.0
2021-07-01 11:20:00,67.87,67.92,67.83,67.84,28125.0,63.8857,63.9328,63.8481,63.8575,28125.0
2021-07-01 11:25:00,67.84,67.89,67.8,67.88,31356.0,63.8575,63.9046,63.8198,63.8951,31356.0
2021-07-01 11:30:00,67.87,67.92,67.87,67.88,18445.0,63.8857,63.9328,63.8857,63.8951,18445.0
2021-07-01 11:35:00,67.87,67.88,67.81,67.83,15928.0,63.8857,63.8951,63.8293,63.8481,15928.0
2021-07-01 11:40:00,67.84,67.84,67.76,67.79,23098.0,63.8575,63.8575,63.7822,63.8104,23098.0
2021-07-01 11:45:00,67.78,67.8,67.76,67.8,13508.0,63.801,63.8198,63.7822,63.8198,13508.0
2021-07-01 11:50:00,67.79,67.84,67.79,67.82,19322.0,63.8104,63.8575,63.8104,63.8387,19322.0
2021-07-01 11:55:00,67.83,67.83,67.73,67.81,26727.0,63.8481,63.8481,63.7539,63.8293,26727.0
2021-07-01 12:00:00,67.81,67.82,67.76,67.8,13292.0,63.8293,63.8387,63.7822,63.8198,13292.0
2021-07-01 12:05:00,67.81,67.83,67.71,67.75,18006.0,63.8293,63.8481,63.7351,63.7728,18006.0
2021-07-01 12:10:00,67.74,67.78,67.71,67.73,26386.0,63.7634,63.801,63.7351,63.7539,26386.0
2021-07-01 12:15:00,67.74,67.81,67.74,67.81,30106.0,63.7634,63.8293,63.7634,63.8293,30106.0
2021-07-01 12:20:00,67.78,67.82,67.74,67.77,20742.0,63.801,63.8387,63.7634,63.7916,20742.0
2021-07-01 12:25:00,67.77,67.79,67.73,67.77,16021.0,63.7916,63.8104,63.7539,63.7916,16021.0
2021-07-01 12:30:00,67.77,67.79,67.74,67.78,15433.0,63.7916,63.8104,63.7634,63.801,15433.0
2021-07-01 12:35:00,67.79,67.81,67.73,67.73,19037.0,63.8104,63.8293,63.7539,63.7539,19037.0
2021-07-01 12:40:00,67.73,67.75,67.71,67.71,13778.0,63.7539,63.7728,63.7351,63.7351,13778.0
2021-07-01 12:45:00,67.71,67.76,67.69,67.69,13544.0,63.7351,63.7822,63.7163,63.7163,13544.0
2021-07-01 12:50:00,67.68,67.77,67.66,67.73,32878.0,63.7069,63.7916,63.6881,63.7539,32878.0
2021-07-01 12:55:00,67.73,67.76,67.72,67.76,15610.0,63.7539,63.7822,63.7445,63.7822,15610.0
2021-07-01 13:00:00,67.75,67.76,67.73,67.76,18378.0,63.7728,63.7822,63.7539,63.7822,18378.0
2021-07-01 13:05:00,67.76,67.77,67.72,67.75,23150.0,63.7822,63.7916,63.7445,63.7728,23150.0
2021-07-01 13:10:00,67.75,67.86,67.74,67.84,65994.0,63.7728,63.8763,63.7634,63.8575,65994.0
2021-07-01 13:15:00,67.84,67.85,67.74,67.74,21356.0,63.8575,63.8669,63.7634,63.7634,21356.0
2021-07-01 13:20:00,67.73,67.78,67.68,67.68,29875.0,63.7539,63.801,63.7069,63.7069,29875.0
2021-07-01 13:25:00,67.68,67.73,67.67,67.72,20220.0,63.7069,63.7539,63.6975,63.7445,20220.0
2021-07-01 13:30:00,67.72,67.75,67.66,67.73,24128.0,63.7445,63.7728,63.6881,63.7539,24128.0
2021-07-01 13:35:00,67.73,67.75,67.7,67.74,17964.0,63.7539,63.7728,63.7257,63.7634,17964.0
2021-07-01 13:40:00,67.73,67.74,67.66,67.68,33203.0,63.7539,63.7634,63.6881,63.7069,33203.0
2021-07-01 13:45:00,67.68,67.71,67.64,67.69,19568.0,63.7069,63.7351,63.6692,63.7163,19568.0
2021-07-01 13:50:00,67.69,67.71,67.66,67.7,33750.0,63.7163,63.7351,63.6881,63.7257,33750.0
2021-07-01 13:55:00,67.7,67.7,67.61,67.65,29483.0,63.7257,63.7257,63.641,63.6786,29483.0
2021-07-01 14:00:00,67.64,67.65,67.59,67.59,26270.0,63.6692,63.6786,63.6222,63.6222,26270.0
2021-07-01 14:05:00,67.59,67.62,67.57,67.59,23032.0,63.6222,63.6504,63.6033,63.6222,23032.0
2021-07-01 14:10:00,67.59,67.65,67.57,67.62,30480.0,63.6222,63.6786,63.6033,63.6504,30480.0
2021-07-01 14:15:00,67.62,67.68,67.61,67.66,26743.0,63.6504,63.7069,63.641,63.6881,26743.0
2021-07-01 14:20:00,67.66,67.66,67.56,67.59,18743.0,63.6881,63.6881,63.5939,63.6222,18743.0
2021-07-01 14:25:00,67.59,67.62,67.57,67.59,20842.0,63.6222,63.6504,63.6033,63.6222,20842.0
2021-07-01 14:30:00,67.59,67.64,67.56,67.64,29201.0,63.6222,63.6692,63.5939,63.6692,29201.0
2021-07-01 14:35:00,67.64,67.7,67.64,67.67,25374.0,63.6692,63.7257,63.6692,63.6975,25374.0
2021-07-01 14:40:00,67.67,67.71,67.64,67.69,24190.0,63.6975,63.7351,63.6692,63.7163,24190.0
2021-07-01 14:45:00,67.68,67.78,67.66,67.78,23228.0,63.7069,63.801,63.6881,63.801,23228.0
2021-07-01 14:50:00,67.78,67.78,67.72,67.73,37786.0,63.801,63.801,63.7445,63.7539,37786.0
2021-07-01 14:55:00,67.74,67.77,67.72,67.74,27748.0,63.7634,63.7916,63.7445,63.7634,27748.0
2021-07-01 15:00:00,67.75,67.83,67.74,67.81,35632.0,63.7728,63.8481,63.7634,63.8293,35632.0
2021-07-01 15:05:00,67.81,67.85,67.79,67.85,53580.0,63.8293,63.8669,63.8104,63.8669,53580.0
2021-07-01 15:10:00,67.85,67.89,67.84,67.89,25460.0,63.8669,63.9046,63.8575,63.9046,25460.0
2021-07-01 15:15:00,67.9,67.94,67.89,67.93,33463.0,63.914,63.9516,63.9046,63.9422,33463.0
2021-07-01 15:20:00,67.93,67.93,67.88,67.9,34995.0,63.9422,63.9422,63.8951,63.914,34995.0
2021-07-01 15:25:00,67.9,67.9,67.78,67.81,63621.0,63.914,63.914,63.801,63.8293,63621.0
2021-07-01 15:30:00,67.81,67.87,67.77,67.83,61628.0,63.8293,63.8857,63.7916,63.8481,61628.0
2021-07-01 15:35:00,67.82,67.87,67.79,67.84,30664.0,63.8387,63.8857,63.8104,63.8575,30664.0
2021-07-01 15:40:00,67.84,67.86,67.81,67.83,73712.0,63.8575,63.8763,63.8293,63.8481,73712.0
2021-07-01 15:45:00,67.83,67.87,67.78,67.86,62038.0,63.8481,63.8857,63.801,63.8763,62038.0
2021-07-01 15:50:00,67.86,67.88,67.79,67.81,216019.0,63.8763,63.8951,63.8104,63.8293,216019.0
2021-07-01 15:55:00,67.81,67.9,67.78,67.88,215655.0,63.8293,63.914,63.801,63.8951,215655.0
2021-07-02 09:30:00,67.98,68.07,67.81,67.92,75096.0,63.9893,64.074,63.8293,63.9328,75096.0
2021-07-02 09:35:00,67.91,67.96,67.8,67.91,46068.0,63.9234,63.9704,63.8198,63.9234,46068.0
2021-07-02 09:40:00,67.91,68.02,67.88,67.94,21010.0,63.9234,64.0269,63.8951,63.9516,21010.0
2021-07-02 09:45:00,67.95,68.13,67.9,68.11,43778.0,63.961,64.1305,63.914,64.1116,43778.0
2021-07-02 09:50:00,68.12,68.15,68.05,68.09,42478.0,64.1211,64.1493,64.0552,64.0928,42478.0
2021-07-02 09:55:00,68.09,68.2,68.07,68.17,40821.0,64.0928,64.1964,64.074,64.1681,40821.0
2021-07-02 10:00:00,68.17,68.34,68.12,68.33,72478.0,64.1681,64.3281,64.1211,64.3187,72478.0
2021-07-02 10:05:00,68.33,68.36,68.23,68.28,45285.0,64.3187,64.347,64.2246,64.2717,45285.0
2021-07-02 10:10:00,68.28,68.28,68.12,68.14,19759.0,64.2717,64.2717,64.1211,64.1399,19759.0
2021-07-02 10:15:00,68.14,68.22,68.13,68.15,15484.0,64.1399,64.2152,64.1305,64.1493,15484.0
2021-07-02 10:20:00,68.14,68.14,68.05,68.09,25296.0,64.1399,64.1399,64.0552,64.0928,25296.0
2021-07-02 10:25:00,68.1,68.13,68.08,68.12,32198.0,64.1022,64.1305,64.0834,64.1211,32198.0
2021-07-02 10:30:00,68.12,68.23,68.12,68.17,27108.0,64.1211,64.2246,64.1211,64.1681,27108.0
2021-07-02 10:35:00,68.17,68.19,68.12,68.15,17606.0,64.1681,64.1869,64.1211,64.1493,17606.0
2021-07-02 10:40:00,68.16,68.21,68.14,68.17,13971.0,64.1587,64.2058,64.1399,64.1681,13971.0
2021-07-02 10:45:00,68.18,68.2,68.14,68.19,27944.0,64.1775,64.1964,64.1399,64.1869,27944.0
2021-07-02 10:50:00,68.19,68.21,68.15,68.15,12438.0,64.1869,64.2058,64.1493,64.1493,12438.0
2021-07-02 10:55:00,68.15,68.17,68.12,68.14,13930.0,64.1493,64.1681,64.1211,64.1399,13930.0
2021-07-02 11:00:00,68.14,68.14,68.02,68.05,15650.0,64.1399,64.1399,64.0269,64.0552,15650.0
2021-07-02 11:05:00,68.05,68.07,67.99,68.04,33971.0,64.0552,64.074,63.9987,64.0457,33971.0
2021-07-02 11:10:00,68.05,68.05,68.0,68.02,24858.0,64.0552,64.0552,64.0081,64.0269,24858.0
2021-07-02 11:15:00,68.02,68.05,67.95,68.04,27475.0,64.0269,64.0552,63.961,64.0457,27475.0
2021-07-02 11:20:00,68.05,68.09,68.02,68.07,15027.0,64.0552,64.0928,64.0269,64.074,15027.0
2021-07-02 11:25:00,68.06,68.07,67.98,68.02,17672.0,64.0646,64.074,63.9893,64.0269,17672.0
2021-07-02 11:30:00,68.02,68.04,68.0,68.01,12539.0,64.0269,64.0457,64.0081,64.0175,12539.0
2021-07-02 11:35:00,68.01,68.04,67.99,67.99,19172.0,64.0175,64.0457,63.9987,63.9987,19172.0
2021-07-02 11:40:00,67.98,68.0,67.94,67.97,23603.0,63.9893,64.0081,63.9516,63.9799,23603.0
2021-07-02 11:45:00,67.95,68.04,67.95,68.04,16622.0,63.961,64.0457,63.961,64.0457,16622.0
2021-07-02 11:50:00,68.03,68.07,68.01,68.02,19860.0,64.0363,64.074,64.0175,64.0269,19860.0
2021-07-02 11:55:00,68.02,68.1,68.01,68.1,37029.0,64.0269,64.1022,64.0175,64.1022,37029.0
2021-07-02 12:00:00,68.1,68.13,68.06,68.08,16651.0,64.1022,64.1305,64.0646,64.0834,16651.0
2021-07-02 12:05:00,68.07,68.09,68.05,68.08,20156.0,64.074,64.0928,64.0552,64.0834,20156.0
2021-07-02 12:10:00,68.09,68.1,68.04,68.05,16279.0,64.0928,64.1022,64.0457,64.0552,16279.0
2021-07-02 12:15:00,68.05,68.06,68.01,68.02,14919.0,64.0552,64.0646,64.0175,64.0269,14919.0
2021-07-02 12:20:00,68.02,68.02,67.95,67.97,20323.0,64.0269,64.0269,63.961,63.9799,20323.0
2021-07-02 12:25:00,67.97,68.0,67.94,67.98,13972.0,63.9799,64.0081,63.9516,63.9893,13972.0
2021-07-02 12:30:00,67.99,68.04,67.97,68.04,12917.0,63.9987,64.0457,63.9799,64.0457,12917.0
2021-07-02 12:35:00,68.03,68.08,68.03,68.08,14403.0,64.0363,64.0834,64.0363,64.0834,14403.0
2021-07-02 12:40:00,68.07,68.13,68.06,68.13,16112.0,64.074,64.1305,64.0646,64.1305,16112.0
2021-07-02 12:45:00,68.13,68.18,68.12,68.18,21558.0,64.1305,64.1775,64.1211,64.1775,21558.0
2021-07-02 12:50:00,68.17,68.23,68.14,68.22,24424.0,64.1681,64.2246,64.1399,64.2152,24424.0
2021-07-02 12:55:00,68.22,68.23,68.18,68.21,19095.0,64.2152,64.2246,64.1775,64.2058,19095.0
2021-07-02 13:00:00,68.21,68.22,68.18,68.22,14470.0,64.2058,64.2152,64.1775,64.2152,14470.0
2021-07-02 13:05:00,68.22,68.22,68.13,68.17,15671.0,64.2152,64.2152,64.1305,64.1681,15671.0
2021-07-02 13:10:00,68.16,68.17,68.12,68.12,9518.0,64.1587,64.1681,64.1211,64.1211,9518.0
2021-07-02 13:15:00,68.13,68.14,68.11,68.12,14094.0,64.1305,64.1399,64.1116,64.1211,14094.0
2021-07-02 13:20:00,68.12,68.18,68.11,68.16,16797.0,64.1211,64.1775,64.1116,64.1587,16797.0
2021-07-02 13:25:00,68.17,68.2,68.16,68.19,22855.0,64.1681,64.1964,64.1587,64.1869,22855.0
2021-07-02 13:30:00,68.19,68.2,68.12,68.19,23562.0,64.1869,64.1964,64.1211,64.1869,23562.0
2021-07-02 13:35:00,68.19,68.24,68.18,68.22,18310.0,64.1869,64.234,64.1775,64.2152,18310.0
2021-07-02 13:40:00,68.23,68.24,68.2,68.21,11719.0,64.2246,64.234,64.1964,64.2058,11719.0
2021-07-02 13:45:00,68.2,68.22,68.17,68.2,22128.0,64.1964,64.2152,64.1681,64.1964,22128.0
2021-07-02 13:50:00,68.21,68.22,68.17,68.17,19710.0,64.2058,64.2152,64.1681,64.1681,19710.0
2021-07-02 13:55:00,68.17,68.2,68.17,68.2,18918.0,64.1681,64.1964,64.1681,64.1964,18918.0
2021-07-02 14:00:00,68.19,68.22,68.18,68.19,23108.0,64.1869,64.2152,64.1775,64.1869,23108.0
2021-07-02 14:05:00,68.2,68.22,68.18,68.22,32854.0,64.1964,64.2152,64.1775,64.2152,32854.0
2021-07-02 14:10:00,68.21,68.24,68.21,68.24,8801.0,64.2058,64.234,64.2058,64.234,8801.0
2021-07-02 14:15:00,68.23,68.25,68.23,68.24,7318.0,64.2246,64.2434,64.2246,64.234,7318.0
2021-07-02 14:20:00,68.23,68.25,68.21,68.24,14117.0,64.2246,64.2434,64.2058,64.234,14117.0
2021-07-02 14:25:00,68.23,68.27,68.22,68.27,11720.0,64.2246,64.2622,64.2152,64.2622,11720.0
2021-07-02 14:30:00,68.26,68.28,68.23,68.26,13283.0,64.2528,64.2717,64.2246,64.2528,13283.0
2021-07-02 14:35:00,68.27,68.27,68.24,68.27,24875.0,64.2622,64.2622,64.234,64.2622,24875.0
2021-07-02 14:40:00,68.27,68.32,68.26,68.28,30470.0,64.2622,64.3093,64.2528,64.2717,30470.0
2021-07-02 14:45:00,68.28,68.28,68.23,68.23,13452.0,64.2717,64.2717,64.2246,64.2246,13452.0
2021-07-02 14:50:00,68.23,68.26,68.22,68.25,13457.0,64.2246,64.2528,64.2152,64.2434,13457.0
2021-07-02 14:55:00,68.25,68.26,68.23,68.23,11158.0,64.2434,64.2528,64.2246,64.2246,11158.0
2021-07-02 15:00:00,68.24,68.3,68.23,68.3,26418.0,64.234,64.2905,64.2246,64.2905,26418.0
2021-07-02 15:05:00,68.3,68.32,68.27,68.31,25046.0,64.2905,64.3093,64.2622,64.2999,25046.0
2021-07-02 15:10:00,68.31,68.33,68.29,68.31,29890.0,64.2999,64.3187,64.2811,64.2999,29890.0
2021-07-02 15:15:00,68.31,68.34,68.3,68.32,23240.0,64.2999,64.3281,64.2905,64.3093,23240.0
2021-07-02 15:20:00,68.32,68.35,68.31,68.31,24568.0,64.3093,64.3376,64.2999,64.2999,24568.0
2021-07-02 15:25:00,68.32,68.33,68.27,68.3,29779.0,64.3093,64.3187,64.2622,64.2905,29779.0
2021-07-02 15:30:00,68.31,68.34,68.28,68.31,35230.0,64.2999,64.3281,64.2717,64.2999,35230.0
2021-07-02 15:35:00,68.31,68.36,68.29,68.36,38336.0,64.2999,64.347,64.2811,64.347,38336.0
2021-07-02 15:40:00,68.36,68.36,68.31,68.32,30640.0,64.347,64.347,64.2999,64.3093,30640.0
2021-07-02 15:45:00,68.32,68.33,68.28,68.29,48711.0,64.3093,64.3187,64.2717,64.2811,48711.0
2021-07-02 15:50:00,68.29,68.33,68.24,68.27,72881.0,64.2811,64.3187,64.234,64.2622,72881.0
2021-07-02 15:55:00,68.26,68.31,68.22,68.25,181490.0,64.2528,64.2999,64.2152,64.2434,181490.0
2021-07-06 09:30:00,68.52,68.62,68.2,68.32,175146.0,64.4976,64.5917,64.1964,64.3093,175146.0
2021-07-06 09:35:00,68.32,68.33,68.11,68.17,86926.0,64.3093,64.3187,64.1116,64.1681,86926.0
2021-07-06 09:40:00,68.17,68.27,68.12,68.26,57219.0,64.1681,64.2622,64.1211,64.2528,57219.0
2021-07-06 09:45:00,68.27,68.3,68.1,68.16,38568.0,64.2622,64.2905,64.1022,64.1587,38568.0
2021-07-06 09:50:00,68.16,68.17,67.99,68.01,62930.0,64.1587,64.1681,63.9987,64.0175,62930.0
2021-07-06 09:55:00,68.01,68.06,67.91,67.93,32753.0,64.0175,64.0646,63.9234,63.9422,32753.0
2021-07-06 10:00:00,67.92,67.92,67.74,67.76,45719.0,63.9328,63.9328,63.7634,63.7822,45719.0
2021-07-06 10:05:00,67.76,67.79,67.71,67.73,30467.0,63.7822,63.8104,63.7351,63.7539,30467.0
2021-07-06 10:10:00,67.73,67.73,67.56,67.57,41046.0,63.7539,63.7539,63.5939,63.6033,41046.0
2021-07-06 10:15:00,67.56,67.58,67.5,67.55,42785.0,63.5939,63.6128,63.5374,63.5845,42785.0
2021-07-06 10:20:00,67.56,67.56,67.47,67.52,37424.0,63.5939,63.5939,63.5092,63.5563,37424.0
2021-07-06 10:25:00,67.51,67.51,67.39,67.4,39199.0,63.5469,63.5469,63.4339,63.4433,39199.0
2021-07-06 10:30:00,67.38,67.38,67.2,67.24,75455.0,63.4245,63.4245,63.2551,63.2927,75455.0
2021-07-06 10:35:00,67.24,67.34,67.22,67.34,39584.0,63.2927,63.3868,63.2739,63.3868,39584.0
2021-07-06 10:40:00,67.33,67.49,67.31,67.47,29561.0,63.3774,63.528,63.3586,63.5092,29561.0
2021-07-06 10:45:00,67.47,67.48,67.4,67.42,29173.0,63.5092,63.5186,63.4433,63.4621,29173.0
2021-07-06 10:50:00,67.41,67.41,67.34,67.37,49273.0,63.4527,63.4527,63.3868,63.4151,49273.0
2021-07-06 10:55:00,67.37,67.37,67.27,67.3,27308.0,63.4151,63.4151,63.321,63.3492,27308.0
2021-07-06 11:00:00,67.29,67.36,67.23,67.23,22752.0,63.3398,63.4057,63.2833,63.2833,22752.0
2021-07-06 11:05:00,67.23,67.38,67.23,67.36,20764.0,63.2833,63.4245,63.2833,63.4057,20764.0
2021-07-06 11:10:00,67.36,67.36,67.27,67.34,56188.0,63.4057,63.4057,63.321,63.3868,56188.0
2021-07-06 11:15:00,67.34,67.4,67.28,67.28,32344.0,63.3868,63.4433,63.3304,63.3304,32344.0
2021-07-06 11:20:00,67.29,67.36,67.28,67.29,28555.0,63.3398,63.4057,63.3304,63.3398,28555.0
2021-07-06 11:25:00,67.3,67.35,67.23,67.35,31530.0,63.3492,63.3963,63.2833,63.3963,31530.0
2021-07-06 11:30:00,67.35,67.44,67.33,67.41,37887.0,63.3963,63.481,63.3774,63.4527,37887.0
2021-07-06 11:35:00,67.41,67.51,67.4,67.48,35923.0,63.4527,63.5469,63.4433,63.5186,35923.0
2021-07-06 11:40:00,67.49,67.57,67.49,67.56,27343.0,63.528,63.6033,63.528,63.5939,27343.0
2021-07-06 11:45:00,67.55,67.61,67.49,67.61,74312.0,63.5845,63.641,63.528,63.641,74312.0
2021-07-06 11:50:00,67.61,67.64,67.51,67.52,43489.0,63.641,63.6692,63.5469,63.5563,43489.0
2021-07-06 11:55:00,67.53,67.64,67.52,67.64,28720.0,63.5657,63.6692,63.5563,63.6692,28720.0
2021-07-06 12:00:00,67.63,67.68,67.57,67.65,56311.0,63.6598,63.7069,63.6033,63.6786,56311.0
2021-07-06 12:05:00,67.65,67.65,67.49,67.52,35323.0,63.6786,63.6786,63.528,63.5563,35323.0
2021-07-06 12:10:00,67.5,67.82,67.5,67.76,87701.0,63.5374,63.8387,63.5374,63.7822,87701.0
2021-07-06 12:15:00,67.74,67.77,67.69,67.72,33225.0,63.7634,63.7916,63.7163,63.7445,33225.0
2021-07-06 12:20:00,67.74,67.76,67.69,67.73,29182.0,63.7634,63.7822,63.7163,63.7539,29182.0
2021-07-06 12:25:00,67.74,67.74,67.63,67.7,31492.0,63.7634,63.7634,63.6598,63.7257,31492.0
2021-07-06 12:30:00,67.69,67.69,67.62,67.66,25751.0,63.7163,63.7163,63.6504,63.6881,25751.0
2021-07-06 12:35:00,67.66,67.68,67.62,67.68,16988.0,63.6881,63.7069,63.6504,63.7069,16988.0
2021-07-06 12:40:00,67.67,67.74,67.66,67.72,20811.0,63.6975,63.7634,63.6881,63.7445,20811.0
2021-07-06 12:45:00,67.71,67.8,67.67,67.8,23593.0,63.7351,63.8198,63.6975,63.8198,23593.0
2021-07-06 12:50:00,67.79,67.83,67.77,67.79,21265.0,63.8104,63.8481,63.7916,63.8104,21265.0
2021-07-06 12:55:00,67.8,67.85,67.77,67.84,20836.0,63.8198,63.8669,63.7916,63.8575,20836.0
2021-07-06 13:00:00,67.84,67.84,67.81,67.84,12109.0,63.8575,63.8575,63.8293,63.8575,12109.0
2021-07-06 13:05:00,67.84,67.88,67.83,67.83,19351.0,63.8575,63.8951,63.8481,63.8481,19351.0
2021-07-06 13:10:00,67.83,67.84,67.81,67.84,16865.0,63.8481,63.8575,63.8293,63.8575,16865.0
2021-07-06 13:15:00,67.83,67.86,67.8,67.85,25554.0,63.8481,63.8763,63.8198,63.8669,25554.0
2021-07-06 13:20:00,67.83,67.87,67.79,67.81,22074.0,63.8481,63.8857,63.8104,63.8293,22074.0
2021-07-06 13:25:00,67.81,67.83,67.76,67.81,20691.0,63.8293,63.8481,63.7822,63.8293,20691.0
2021-07-06 13:30:00,67.81,67.84,67.78,67.83,23548.0,63.8293,63.8575,63.801,63.8481,23548.0
2021-07-06 13:35:00,67.83,67.95,67.82,67.91,44618.0,63.8481,63.961,63.8387,63.9234,44618.0
2021-07-06 13:40:00,67.92,67.98,67.9,67.98,41408.0,63.9328,63.9893,63.914,63.9893,41408.0
2021-07-06 13:45:00,67.97,68.08,67.96,68.07,49078.0,63.9799,64.0834,63.9704,64.074,49078.0
2021-07-06 13:50:00,68.07,68.09,68.05,68.07,27490.0,64.074,64.0928,64.0552,64.074,27490.0
2021-07-06 13:55:00,68.07,68.09,68.01,68.03,50598.0,64.074,64.0928,64.0175,64.0363,50598.0
2021-07-06 14:00:00,68.04,68.1,67.99,68.0,30729.0,64.0457,64.1022,63.9987,64.0081,30729.0
2021-07-06 14:05:00,68.0,68.04,67.96,67.98,10154.0,64.0081,64.0457,63.9704,63.9893,10154.0
2021-07-06 14:10:00,67.98,67.98,67.92,67.97,13682.0,63.9893,63.9893,63.9328,63.9799,13682.0
2021-07-06 14:15:00,67.97,68.0,67.95,68.0,24303.0,63.9799,64.0081,63.961,64.0081,24303.0
2021-07-06 14:20:00,67.99,68.07,67.96,68.04,29582.0,63.9987,64.074,63.9704,64.0457,29582.0
2021-07-06 14:25:00,68.05,68.07,68.0,68.06,17166.0,64.0552,64.074,64.0081,64.0646,17166.0
2021-07-06 14:30:00,68.05,68.14,68.02,68.14,37008.0,64.0552,64.1399,64.0269,64.1399,37008.0
2021-07-06 14:35:00,68.14,68.16,68.1,68.12,19330.0,64.1399,64.1587,64.1022,64.1211,19330.0
2021-07-06 14:40:00,68.12,68.19,68.11,68.18,20766.0,64.1211,64.1869,64.1116,64.1775,20766.0
2021-07-06 14:45:00,68.17,68.22,68.15,68.21,22399.0,64.1681,64.2152,64.1493,64.2058,22399.0
2021-07-06 14:50:00,68.22,68.23,68.16,68.18,24456.0,64.2152,64.2246,64.1587,64.1775,24456.0
2021-07-06 14:55:00,68.17,68.2,68.14,68.16,18401.0,64.1681,64.1964,64.1399,64.1587,18401.0
2021-07-06 15:00:00,68.16,68.19,68.14,68.15,12050.0,64.1587,64.1869,64.1399,64.1493,12050.0
2021-07-06 15:05:00,68.15,68.16,68.12,68.13,19481.0,64.1493,64.1587,64.1211,64.1305,19481.0
2021-07-06 15:10:00,68.14,68.2,68.13,68.19,34715.0,64.1399,64.1964,64.1305,64.1869,34715.0
2021-07-06 15:15:00,68.19,68.23,68.17,68.21,23179.0,64.1869,64.2246,64.1681,64.2058,23179.0
2021-07-06 15:20:00,68.21,68.26,68.2,68.22,18733.0,64.2058,64.2528,64.1964,64.2152,18733.0
2021-07-06 15:25:00,68.22,68.26,68.21,68.26,26357.0,64.2152,64.2528,64.2058,64.2528,26357.0
2021-07-06 15:30:00,68.26,68.31,68.22,68.22,32255.0,64.2528,64.2999,64.2152,64.2152,32255.0
2021-07-06 15:35:00,68.23,68.28,68.2,68.26,41443.0,64.2246,64.2717,64.1964,64.2528,41443.0
2021-07-06 15:40:00,68.26,68.27,68.14,68.15,34345.0,64.2528,64.2622,64.1399,64.1493,34345.0
2021-07-06 15:45:00,68.15,68.25,68.13,68.25,33449.0,64.1493,64.2434,64.1305,64.2434,33449.0
2021-07-06 15:50:00,68.26,68.26,68.13,68.13,92123.0,64.2528,64.2528,64.1305,64.1305,92123.0
2021-07-06 15:55:00,68.14,68.21,68.12,68.14,156438.0,64.1399,64.2058,64.1211,64.1399,156438.0
2021-07-07 09:30:00,68.35,68.36,67.97,68.35,82772.0,64.3376,64.347,63.9799,64.3376,82772.0
2021-07-07 09:35:00,68.35,68.54,68.35,68.54,29897.0,64.3376,64.5164,64.3376,64.5164,29897.0
2021-07-07 09:40:00,68.54,68.58,68.32,68.41,41222.0,64.5164,64.554,64.3093,64.394,41222.0
2021-07-07 09:45:00,68.4,68.53,68.33,68.36,50113.0,64.3846,64.507,64.3187,64.347,50113.0
2021-07-07 09:50:00,68.37,68.41,68.15,68.17,34898.0,64.3564,64.394,64.1493,64.1681,34898.0
2021-07-07 09:55:00,68.16,68.23,68.08,68.21,50579.0,64.1587,64.2246,64.0834,64.2058,50579.0
2021-07-07 10:00:00,68.2,68.21,68.06,68.06,34618.0,64.1964,64.2058,64.0646,64.0646,34618.0
2021-07-07 10:05:00,68.05,68.12,68.01,68.06,25221.0,64.0552,64.1211,64.0175,64.0646,25221.0
2021-07-07 10:10:00,68.07,68.1,67.89,67.91,26025.0,64.074,64.1022,63.9046,63.9234,26025.0
2021-07-07 10:15:00,67.92,67.95,67.86,67.89,22729.0,63.9328,63.961,63.8763,63.9046,22729.0
2021-07-07 10:20:00,67.89,67.92,67.77,67.78,63863.0,63.9046,63.9328,63.7916,63.801,63863.0
2021-07-07 10:25:00,67.79,67.79,67.57,67.59,29287.0,63.8104,63.8104,63.6033,63.6222,29287.0
2021-07-07 10:30:00,67.59,67.61,67.5,67.52,63607.0,63.6222,63.641,63.5374,63.5563,63607.0
2021-07-07 10:35:00,67.52,67.65,67.51,67.6,19166.0,63.5563,63.6786,63.5469,63.6316,19166.0
2021-07-07 10:40:00,67.6,67.61,67.5,67.52,70544.0,63.6316,63.641,63.5374,63.5563,70544.0
2021-07-07 10:45:00,67.52,67.59,67.45,67.56,42206.0,63.5563,63.6222,63.4904,63.5939,42206.0
2021-07-07 10:50:00,67.55,67.6,67.47,67.5,31473.0,63.5845,63.6316,63.5092,63.5374,31473.0
2021-07-07 10:55:00,67.5,67.54,67.43,67.47,21971.0,63.5374,63.5751,63.4716,63.5092,21971.0
2021-07-07 11:00:00,67.47,67.53,67.42,67.45,27968.0,63.5092,63.5657,63.4621,63.4904,27968.0
2021-07-07 11:05:00,67.45,67.58,67.44,67.47,74670.0,63.4904,63.6128,63.481,63.5092,74670.0
2021-07-07 11:10:00,67.46,67.61,67.43,67.59,53835.0,63.4998,63.641,63.4716,63.6222,53835.0
2021-07-07 11:15:00,67.59,67.63,67.54,67.63,16909.0,63.6222,63.6598,63.5751,63.6598,16909.0
2021-07-07 11:20:00,67.63,67.67,67.55,67.64,78193.0,63.6598,63.6975,63.5845,63.6692,78193.0
2021-07-07 11:25:00,67.63,67.63,67.53,67.61,22867.0,63.6598,63.6598,63.5657,63.641,22867.0
2021-07-07 11:30:00,67.61,67.76,67.58,67.71,20992.0,63.641,63.7822,63.6128,63.7351,20992.0
2021-07-07 11:35:00,67.71,67.78,67.7,67.77,17727.0,63.7351,63.801,63.7257,63.7916,17727.0
2021-07-07 11:40:00,67.78,67.79,67.69,67.69,28392.0,63.801,63.8104,63.7163,63.7163,28392.0
2021-07-07 11:45:00,67.69,67.74,67.67,67.72,27867.0,63.7163,63.7634,63.6975,63.7445,27867.0
2021-07-07 11:50:00,67.72,67.81,67.71,67.78,42541.0,63.7445,63.8293,63.7351,63.801,42541.0
2021-07-07 11:55:00,67.78,67.79,67.64,67.67,23178.0,63.801,63.8104,63.6692,63.6975,23178.0
2021-07-07 12:00:00,67.67,67.74,67.67,67.73,21521.0,63.6975,63.7634,63.6975,63.7539,21521.0
2021-07-07 12:05:00,67.73,67.74,67.68,67.73,24145.0,63.7539,63.7634,63.7069,63.7539,24145.0
2021-07-07 12:10:00,67.73,67.77,67.69,67.76,19403.0,63.7539,63.7916,63.7163,63.7822,19403.0
2021-07-07 12:15:00,67.76,67.78,67.7,67.71,23441.0,63.7822,63.801,63.7257,63.7351,23441.0
2021-07-07 12:20:00,67.71,67.71,67.64,67.67,19613.0,63.7351,63.7351,63.6692,63.6975,19613.0
2021-07-07 12:25:00,67.67,67.67,67.62,67.63,24367.0,63.6975,63.6975,63.6504,63.6598,24367.0
2021-07-07 12:30:00,67.64,67.69,67.62,67.69,10814.0,63.6692,63.7163,63.6504,63.7163,10814.0
2021-07-07 12:35:00,67.69,67.71,67.65,67.65,17673.0,63.7163,63.7351,63.6786,63.6786,17673.0
2021-07-07 12:40:00,67.66,67.66,67.59,67.62,25251.0,63.6881,63.6881,63.6222,63.6504,25251.0
2021-07-07 12:45:00,67.61,67.72,67.61,67.72,33227.0,63.641,63.7445,63.641,63.7445,33227.0
2021-07-07 12:50:00,67.72,67.78,67.71,67.77,30125.0,63.7445,63.801,63.7351,63.7916,30125.0
2021-07-07 12:55:00,67.77,67.79,67.67,67.71,31519.0,63.7916,63.8104,63.6975,63.7351,31519.0
2021-07-07 13:00:00,67.7,67.73,67.64,67.69,44396.0,63.7257,63.7539,63.6692,63.7163,44396.0
2021-07-07 13:05:00,67.69,67.76,67.69,67.75,138158.0,63.7163,63.7822,63.7163,63.7728,138158.0
2021-07-07 13:10:00,67.76,67.77,67.74,67.76,68949.0,63.7822,63.7916,63.7634,63.7822,68949.0
2021-07-07 13:15:00,67.75,67.75,67.66,67.7,112686.0,63.7728,63.7728,63.6881,63.7257,112686.0
2021-07-07 13:20:00,67.7,67.7,67.51,67.53,29738.0,63.7257,63.7257,63.5469,63.5657,29738.0
2021-07-07 13:25:00,67.52,67.64,67.52,67.61,71470.0,63.5563,63.6692,63.5563,63.641,71470.0
2021-07-07 13:30:00,67.61,67.63,67.57,67.63,24685.0,63.641,63.6598,63.6033,63.6598,24685.0
2021-07-07 13:35:00,67.63,67.66,67.61,67.64,15964.0,63.6598,63.6881,63.641,63.6692,15964.0
2021-07-07 13:40:00,67.64,67.68,67.61,67.67,24528.0,63.6692,63.7069,63.641,63.6975,24528.0
2021-07-07 13:45:00,67.66,67.75,67.66,67.73,41560.0,63.6881,63.7728,63.6881,63.7539,41560.0
2021-07-07 13:50:00,67.73,67.73,67.67,67.67,37462.0,63.7539,63.7539,63.6975,63.6975,37462.0
2021-07-07 13:55:00,67.68,67.7,67.54,67.54,17792.0,63.7069,63.7257,63.5751,63.5751,17792.0
2021-07-07 14:00:00,67.57,67.73,67.56,67.67,51912.0,63.6033,63.7539,63.5939,63.6975,51912.0
2021-07-07 14:05:00,67.68,67.75,67.66,67.72,33029.0,63.7069,63.7728,63.6881,63.7445,33029.0
2021-07-07 14:10:00,67.73,67.75,67.68,67.7,45357.0,63.7539,63.7728,63.7069,63.7257,45357.0
2021-07-07 14:15:00,67.67,67.69,67.54,67.69,43086.0,63.6975,63.7163,63.5751,63.7163,43086.0
2021-07-07 14:20:00,67.69,67.69,67.62,67.63,64747.0,63.7163,63.7163,63.6504,63.6598,64747.0
2021-07-07 14:25:00,67.62,67.67,67.6,67.62,55344.0,63.6504,63.6975,63.6316,63.6504,55344.0
2021-07-07 14:30:00,67.61,67.64,67.58,67.62,65481.0,63.641,63.6692,63.6128,63.6504,65481.0
2021-07-07 14:35:00,67.62,67.63,67.51,67.53,52476.0,63.6504,63.6598,63.5469,63.5657,52476.0
2021-07-07 14:40:00,67.53,67.58,67.51,67.56,61398.0,63.5657,63.6128,63.5469,63.5939,61398.0
2021-07-07 14:45:00,67.55,67.63,67.52,67.61,34593.0,63.5845,63.6598,63.5563,63.641,34593.0
2021-07-07 14:50:00,67.61,67.63,67.54,67.55,30945.0,63.641,63.6598,63.5751,63.5845,30945.0
2021-07-07 14:55:00,67.55,67.65,67.54,67.62,34008.0,63.5845,63.6786,63.5751,63.6504,34008.0
2021-07-07 15:00:00,67.62,67.64,67.56,67.61,27799.0,63.6504,63.6692,63.5939,63.641,27799.0
2021-07-07 15:05:00,67.59,67.62,67.56,67.59,38660.0,63.6222,63.6504,63.5939,63.6222,38660.0
2021-07-07 15:10:00,67.59,67.64,67.59,67.61,27602.0,63.6222,63.6692,63.6222,63.641,27602.0
2021-07-07 15:15:00,67.6,67.62,67.55,67.56,54716.0,63.6316,63.6504,63.5845,63.5939,54716.0
2021-07-07 15:20:00,67.56,67.58,67.5,67.51,23981.0,63.5939,63.6128,63.5374,63.5469,23981.0
2021-07-07 15:25:00,67.51,67.69,67.48,67.67,56923.0,63.5469,63.7163,63.5186,63.6975,56923.0
2021-07-07 15:30:00,67.67,67.77,67.63,67.77,58293.0,63.6975,63.7916,63.6598,63.7916,58293.0
2021-07-07 15:35:00,67.77,67.8,67.73,67.77,51837.0,63.7916,63.8198,63.7539,63.7916,51837.0
2021-07-07 15:40:00,67.77,67.79,67.7,67.75,45311.0,63.7916,63.8104,63.7257,63.7728,45311.0
2021-07-07 15:45:00,67.75,67.8,67.68,67.68,39248.0,63.7728,63.8198,63.7069,63.7069,39248.0
2021-07-07 15:50:00,67.69,67.77,67.69,67.75,58486.0,63.7163,63.7916,63.7163,63.7728,58486.0
2021-07-07 15:55:00,67.76,67.77,67.61,67.66,181486.0,63.7822,63.7916,63.641,63.6881,181486.0
2021-07-08 09:30:00,66.42,66.7,66.26,66.54,179919.0,62.5209,62.7844,62.3702,62.6338,179919.0
2021-07-08 09:35:00,66.48,66.48,65.95,66.01,100838.0,62.5773,62.5773,62.0784,62.1349,100838.0
2021-07-08 09:40:00,65.97,66.03,65.78,65.89,65046.0,62.0973,62.1537,61.9184,62.022,65046.0
2021-07-08 09:45:00,65.88,66.21,65.82,66.2,77004.0,62.0126,62.3232,61.9561,62.3138,77004.0
2021-07-08 09:50:00,66.19,66.24,65.94,65.99,140933.0,62.3044,62.3514,62.069,62.1161,140933.0
2021-07-08 09:55:00,66.0,66.05,65.91,65.94,77922.0,62.1255,62.1726,62.0408,62.069,77922.0
2021-07-08 10:00:00,65.93,65.95,65.67,65.92,103638.0,62.0596,62.0784,61.8149,62.0502,103638.0
2021-07-08 10:05:00,65.93,66.13,65.91,66.06,33190.0,62.0596,62.2479,62.0408,62.182,33190.0
2021-07-08 10:10:00,66.06,66.11,65.89,65.89,55778.0,62.182,62.229,62.022,62.022,55778.0
2021-07-08 10:15:00,65.89,65.95,65.79,65.89,63815.0,62.022,62.0784,61.9278,62.022,63815.0
2021-07-08 10:20:00,65.88,65.91,65.83,65.9,34944.0,62.0126,62.0408,61.9655,62.0314,34944.0
2021-07-08 10:25:00,65.91,66.12,65.8,66.11,64137.0,62.0408,62.2385,61.9372,62.229,64137.0
2021-07-08 10:30:00,66.1,66.13,65.92,65.99,54395.0,62.2196,62.2479,62.0502,62.1161,54395.0
2021-07-08 10:35:00,66.0,66.04,65.93,66.02,81001.0,62.1255,62.1632,62.0596,62.1443,81001.0
2021-07-08 10:40:00,66.03,66.18,66.0,66.18,58347.0,62.1537,62.2949,62.1255,62.2949,58347.0
2021-07-08 10:45:00,66.17,66.22,66.11,66.15,53558.0,62.2855,62.3326,62.229,62.2667,53558.0
2021-07-08 10:50:00,66.16,66.36,66.11,66.32,61740.0,62.2761,62.4644,62.229,62.4267,61740.0
2021-07-08 10:55:00,66.33,66.35,66.24,66.26,106004.0,62.4361,62.455,62.3514,62.3702,106004.0
2021-07-08 11:00:00,66.26,66.43,66.25,66.43,60325.0,62.3702,62.5303,62.3608,62.5303,60325.0
2021-07-08 11:05:00,66.43,66.6,66.42,66.56,51254.0,62.5303,62.6903,62.5209,62.6526,51254.0
2021-07-08 11:10:00,66.56,66.62,66.53,66.58,36789.0,62.6526,62.7091,62.6244,62.6715,36789.0
2021-07-08 11:15:00,66.59,66.75,66.54,66.73,58581.0,62.6809,62.8315,62.6338,62.8127,58581.0
2021-07-08 11:20:00,66.73,66.81,66.72,66.74,29269.0,62.8127,62.888,62.8032,62.8221,29269.0
2021-07-08 11:25:00,66.73,66.87,66.69,66.87,40119.0,62.8127,62.9444,62.775,62.9444,40119.0
2021-07-08 11:30:00,66.86,66.87,66.75,66.82,33616.0,62.935,62.9444,62.8315,62.8974,33616.0
2021-07-08 11:35:00,66.83,67.04,66.8,67.04,37341.0,62.9068,63.1045,62.8785,63.1045,37341.0
2021-07-08 11:40:00,67.04,67.15,67.03,67.06,43703.0,63.1045,63.208,63.095,63.1233,43703.0
2021-07-08 11:45:00,67.06,67.12,67.03,67.09,26039.0,63.1233,63.1798,63.095,63.1515,26039.0
2021-07-08 11:50:00,67.09,67.12,67.04,67.11,34061.0,63.1515,63.1798,63.1045,63.1703,34061.0
2021-07-08 11:55:00,67.1,67.11,67.05,67.09,20996.0,63.1609,63.1703,63.1139,63.1515,20996.0
2021-07-08 12:00:00,67.08,67.08,66.93,67.06,59301.0,63.1421,63.1421,63.0009,63.1233,59301.0
2021-07-08 12:05:00,67.06,67.12,67.03,67.05,21493.0,63.1233,63.1798,63.095,63.1139,21493.0
2021-07-08 12:10:00,67.04,67.04,66.95,66.96,23557.0,63.1045,63.1045,63.0197,63.0291,23557.0
2021-07-08 12:15:00,66.96,67.0,66.91,66.97,14521.0,63.0291,63.0668,62.9821,63.0386,14521.0
2021-07-08 12:20:00,66.98,67.07,66.97,67.05,80392.0,63.048,63.1327,63.0386,63.1139,80392.0
2021-07-08 12:25:00,67.05,67.16,67.03,67.12,48498.0,63.1139,63.2174,63.095,63.1798,48498.0
2021-07-08 12:30:00,67.11,67.19,67.07,67.12,42017.0,63.1703,63.2456,63.1327,63.1798,42017.0
2021-07-08 12:35:00,67.12,67.18,67.02,67.05,65194.0,63.1798,63.2362,63.0856,63.1139,65194.0
2021-07-08 12:40:00,67.05,67.11,67.0,67.1,40829.0,63.1139,63.1703,63.0668,63.1609,40829.0
2021-07-08 12:45:00,67.09,67.15,67.06,67.11,38797.0,63.1515,63.208,63.1233,63.1703,38797.0
2021-07-08 12:50:00,67.1,67.17,67.09,67.09,43733.0,63.1609,63.2268,63.1515,63.1515,43733.0
2021-07-08 12:55:00,67.1,67.16,67.09,67.15,35498.0,63.1609,63.2174,63.1515,63.208,35498.0
2021-07-08 13:00:00,67.15,67.17,67.1,67.11,39041.0,63.208,63.2268,63.1609,63.1703,39041.0
2021-07-08 13:05:00,67.11,67.13,67.08,67.09,21076.0,63.1703,63.1892,63.1421,63.1515,21076.0
2021-07-08 13:10:00,67.09,67.09,66.97,66.98,21468.0,63.1515,63.1515,63.0386,63.048,21468.0
2021-07-08 13:15:00,66.98,67.07,66.97,67.04,30862.0,63.048,63.1327,63.0386,63.1045,30862.0
2021-07-08 13:20:00,67.05,67.05,66.97,66.98,34046.0,63.1139,63.1139,63.0386,63.048,34046.0
2021-07-08 13:25:00,66.98,67.16,66.98,67.16,34586.0,63.048,63.2174,63.048,63.2174,34586.0
2021-07-08 13:30:00,67.15,67.19,67.05,67.08,27478.0,63.208,63.2456,63.1139,63.1421,27478.0
2021-07-08 13:35:00,67.08,67.12,67.06,67.1,25386.0,63.1421,63.1798,63.1233,63.1609,25386.0
2021-07-08 13:40:00,67.1,67.11,67.05,67.08,21915.0,63.1609,63.1703,63.1139,63.1421,21915.0
2021-07-08 13:45:00,67.08,67.08,66.98,66.98,12709.0,63.1421,63.1421,63.048,63.048,12709.0
2021-07-08 13:50:00,66.97,66.98,66.93,66.94,16648.0,63.0386,63.048,63.0009,63.0103,16648.0
2021-07-08 13:55:00,66.93,66.94,66.89,66.92,15681.0,63.0009,63.0103,62.9633,62.9915,15681.0
2021-07-08 14:00:00,66.92,66.95,66.87,66.94,34939.0,62.9915,63.0197,62.9444,63.0103,34939.0
2021-07-08 14:05:00,66.93,66.93,66.84,66.89,23325.0,63.0009,63.0009,62.9162,62.9633,23325.0
2021-07-08 14:10:00,66.89,67.0,66.89,66.99,17935.0,62.9633,63.0668,62.9633,63.0574,17935.0
2021-07-08 14:15:00,66.99,67.02,66.82,66.84,23307.0,63.0574,63.0856,62.8974,62.9162,23307.0
2021-07-08 14:20:00,66.84,66.88,66.8,66.81,18613.0,62.9162,62.9538,62.8785,62.888,18613.0
2021-07-08 14:25:00,66.82,66.85,66.79,66.82,49364.0,62.8974,62.9256,62.8691,62.8974,49364.0
2021-07-08 14:30:00,66.82,66.84,66.75,66.83,41555.0,62.8974,62.9162,62.8315,62.9068,41555.0
2021-07-08 14:35:00,66.83,66.87,66.82,66.84,22686.0,62.9068,62.9444,62.8974,62.9162,22686.0
2021-07-08 14:40:00,66.84,66.85,66.76,66.76,52378.0,62.9162,62.9256,62.8409,62.8409,52378.0
2021-07-08 14:45:00,66.75,66.79,66.71,66.75,40740.0,62.8315,62.8691,62.7938,62.8315,40740.0
2021-07-08 14:50:00,66.76,66.83,66.75,66.8,29161.0,62.8409,62.9068,62.8315,62.8785,29161.0
2021-07-08 14:55:00,66.81,66.91,66.8,66.88,29916.0,62.888,62.9821,62.8785,62.9538,29916.0
2021-07-08 15:00:00,66.88,66.98,66.88,66.92,35296.0,62.9538,63.048,62.9538,62.9915,35296.0
2021-07-08 15:05:00,66.94,66.96,66.91,66.91,25616.0,63.0103,63.0291,62.9821,62.9821,25616.0
2021-07-08 15:10:00,66.91,66.96,66.87,66.87,51061.0,62.9821,63.0291,62.9444,62.9444,51061.0
2021-07-08 15:15:00,66.88,66.91,66.84,66.88,21608.0,62.9538,62.9821,62.9162,62.9538,21608.0
2021-07-08 15:20:00,66.88,66.99,66.84,66.96,35533.0,62.9538,63.0574,62.9162,63.0291,35533.0
2021-07-08 15:25:00,66.97,66.98,66.92,66.96,26463.0,63.0386,63.048,62.9915,63.0291,26463.0
2021-07-08 15:30:00,66.96,67.09,66.96,67.0,41896.0,63.0291,63.1515,63.0291,63.0668,41896.0
2021-07-08 15:35:00,67.0,67.0,66.86,66.88,59531.0,63.0668,63.0668,62.935,62.9538,59531.0
2021-07-08 15:40:00,66.88,66.9,66.79,66.86,95195.0,62.9538,62.9727,62.8691,62.935,95195.0
2021-07-08 15:45:00,66.86,66.87,66.73,66.77,80085.0,62.935,62.9444,62.8127,62.8503,80085.0
2021-07-08 15:50:00,66.76,66.85,66.69,66.78,101631.0,62.8409,62.9256,62.775,62.8597,101631.0
2021-07-08 15:55:00,66.78,66.89,66.78,66.89,259774.0,62.8597,62.9633,62.8597,62.9633,259774.0
2021-07-09 09:30:00,67.48,67.83,67.44,67.82,81183.0,63.5186,63.8481,63.481,63.8387,81183.0
2021-07-09 09:35:00,67.8,68.05,67.76,67.99,31813.0,63.8198,64.0552,63.7822,63.9987,31813.0
2021-07-09 09:40:00,67.98,68.21,67.95,68.11,37537.0,63.9893,64.2058,63.961,64.1116,37537.0
2021-07-09 09:45:00,68.13,68.24,68.02,68.13,41913.0,64.1305,64.234,64.0269,64.1305,41913.0
2021-07-09 09:50:00,68.14,68.2,68.07,68.18,63959.0,64.1399,64.1964,64.074,64.1775,63959.0
2021-07-09 09:55:00,68.18,68.36,68.18,68.3,58660.0,64.1775,64.347,64.1775,64.2905,58660.0
2021-07-09 10:00:00,68.3,68.41,68.22,68.29,80562.0,64.2905,64.394,64.2152,64.2811,80562.0
2021-07-09 10:05:00,68.28,68.3,68.22,68.28,27898.0,64.2717,64.2905,64.2152,64.2717,27898.0
2021-07-09 10:10:00,68.28,68.33,68.2,68.27,29713.0,64.2717,64.3187,64.1964,64.2622,29713.0
2021-07-09 10:15:00,68.27,68.37,68.23,68.37,21977.0,64.2622,64.3564,64.2246,64.3564,21977.0
2021-07-09 10:20:00,68.38,68.42,68.33,68.38,36177.0,64.3658,64.4034,64.3187,64.3658,36177.0
2021-07-09 10:25:00,68.38,68.39,68.26,68.36,42127.0,64.3658,64.3752,64.2528,64.347,42127.0
2021-07-09 10:30:00,68.36,68.41,68.28,68.28,55701.0,64.347,64.394,64.2717,64.2717,55701.0
2021-07-09 10:35:00,68.28,68.42,68.27,68.4,76270.0,64.2717,64.4034,64.2622,64.3846,76270.0
2021-07-09 10:40:00,68.4,68.41,68.32,68.33,78350.0,64.3846,64.394,64.3093,64.3187,78350.0
2021-07-09 10:45:00,68.34,68.37,68.31,68.34,61944.0,64.3281,64.3564,64.2999,64.3281,61944.0
2021-07-09 10:50:00,68.35,68.35,68.18,68.19,45922.0,64.3376,64.3376,64.1775,64.1869,45922.0
2021-07-09 10:55:00,68.19,68.2,68.06,68.08,46203.0,64.1869,64.1964,64.0646,64.0834,46203.0
2021-07-09 11:00:00,68.08,68.12,67.96,68.09,66030.0,64.0834,64.1211,63.9704,64.0928,66030.0
2021-07-09 11:05:00,68.1,68.2,68.1,68.15,40590.0,64.1022,64.1964,64.1022,64.1493,40590.0
2021-07-09 11:10:00,68.14,68.16,68.06,68.06,23703.0,64.1399,64.1587,64.0646,64.0646,23703.0
2021-07-09 11:15:00,68.08,68.08,67.98,68.01,35453.0,64.0834,64.0834,63.9893,64.0175,35453.0
2021-07-09 11:20:00,68.02,68.1,67.97,67.97,39301.0,64.0269,64.1022,63.9799,63.9799,39301.0
2021-07-09 11:25:00,67.97,68.04,67.96,67.97,21436.0,63.9799,64.0457,63.9704,63.9799,21436.0
2021-07-09 11:30:00,67.98,68.05,67.97,68.0,25897.0,63.9893,64.0552,63.9799,64.0081,25897.0
2021-07-09 11:35:00,67.99,68.01,67.95,67.97,39145.0,63.9987,64.0175,63.961,63.9799,39145.0
2021-07-09 11:40:00,67.98,68.07,67.98,68.06,14148.0,63.9893,64.074,63.9893,64.0646,14148.0
2021-07-09 11:45:00,68.07,68.09,68.0,68.01,18001.0,64.074,64.0928,64.0081,64.0175,18001.0
2021-07-09 11:50:00,68.01,68.11,68.01,68.09,19016.0,64.0175,64.1116,64.0175,64.0928,19016.0
2021-07-09 11:55:00,68.09,68.13,68.0,68.02,30785.0,64.0928,64.1305,64.0081,64.0269,30785.0
2021-07-09 12:00:00,68.02,68.03,67.95,67.95,16414.0,64.0269,64.0363,63.961,63.961,16414.0
2021-07-09 12:05:00,67.95,68.01,67.95,68.0,14638.0,63.961,64.0175,63.961,64.0081,14638.0
2021-07-09 12:10:00,68.0,68.01,67.96,67.99,13795.0,64.0081,64.0175,63.9704,63.9987,13795.0
2021-07-09 12:15:00,68.0,68.03,67.97,68.0,12707.0,64.0081,64.0363,63.9799,64.0081,12707.0
2021-07-09 12:20:00,68.0,68.0,67.93,67.93,20230.0,64.0081,64.0081,63.9422,63.9422,20230.0
2021-07-09 12:25:00,67.93,67.93,67.82,67.83,16793.0,63.9422,63.9422,63.8387,63.8481,16793.0
2021-07-09 12:30:00,67.82,67.85,67.78,67.85,24957.0,63.8387,63.8669,63.801,63.8669,24957.0
2021-07-09 12:35:00,67.84,67.9,67.84,67.88,15113.0,63.8575,63.914,63.8575,63.8951,15113.0
2021-07-09 12:40:00,67.88,67.96,67.86,67.95,21957.0,63.8951,63.9704,63.8763,63.961,21957.0
2021-07-09 12:45:00,67.95,68.07,67.87,68.05,76857.0,63.961,64.074,63.8857,64.0552,76857.0
2021-07-09 12:50:00,68.05,68.06,68.0,68.01,12309.0,64.0552,64.0646,64.0081,64.0175,12309.0
2021-07-09 12:55:00,68.01,68.03,67.99,68.01,14024.0,64.0175,64.0363,63.9987,64.0175,14024.0
2021-07-09 13:00:00,68.01,68.08,68.01,68.08,15548.0,64.0175,64.0834,64.0175,64.0834,15548.0
2021-07-09 13:05:00,68.09,68.12,68.01,68.02,19671.0,64.0928,64.1211,64.0175,64.0269,19671.0
2021-07-09 13:10:00,68.02,68.02,67.98,68.0,20785.0,64.0269,64.0269,63.9893,64.0081,20785.0
2021-07-09 13:15:00,68.0,68.06,67.99,68.05,15320.0,64.0081,64.0646,63.9987,64.0552,15320.0
2021-07-09 13:20:00,68.04,68.07,68.03,68.07,7066.0,64.0457,64.074,64.0363,64.074,7066.0
2021-07-09 13:25:00,68.07,68.12,68.04,68.11,17194.0,64.074,64.1211,64.0457,64.1116,17194.0
2021-07-09 13:30:00,68.11,68.13,68.09,68.12,24961.0,64.1116,64.1305,64.0928,64.1211,24961.0
2021-07-09 13:35:00,68.12,68.18,68.11,68.13,64214.0,64.1211,64.1775,64.1116,64.1305,64214.0
2021-07-09 13:40:00,68.13,68.21,68.12,68.15,59030.0,64.1305,64.2058,64.1211,64.1493,59030.0
2021-07-09 13:45:00,68.16,68.17,68.07,68.1,103603.0,64.1587,64.1681,64.074,64.1022,103603.0
2021-07-09 13:50:00,68.1,68.17,68.1,68.15,14609.0,64.1022,64.1681,64.1022,64.1493,14609.0
2021-07-09 13:55:00,68.16,68.17,68.11,68.14,20727.0,64.1587,64.1681,64.1116,64.1399,20727.0
2021-07-09 14:00:00,68.14,68.15,68.1,68.11,19906.0,64.1399,64.1493,64.1022,64.1116,19906.0
2021-07-09 14:05:00,68.09,68.14,68.09,68.14,12414.0,64.0928,64.1399,64.0928,64.1399,12414.0
2021-07-09 14:10:00,68.14,68.17,68.12,68.13,48582.0,64.1399,64.1681,64.1211,64.1305,48582.0
2021-07-09 14:15:00,68.13,68.17,68.12,68.13,21932.0,64.1305,64.1681,64.1211,64.1305,21932.0
2021-07-09 14:20:00,68.13,68.21,68.11,68.2,28236.0,64.1305,64.2058,64.1116,64.1964,28236.0
2021-07-09 14:25:00,68.2,68.24,68.17,68.19,35703.0,64.1964,64.234,64.1681,64.1869,35703.0
2021-07-09 14:30:00,68.2,68.22,68.16,68.2,20538.0,64.1964,64.2152,64.1587,64.1964,20538.0
2021-07-09 14:35:00,68.21,68.23,68.19,68.22,24019.0,64.2058,64.2246,64.1869,64.2152,24019.0
2021-07-09 14:40:00,68.22,68.24,68.19,68.22,25520.0,64.2152,64.234,64.1869,64.2152,25520.0
2021-07-09 14:45:00,68.23,68.26,68.21,68.22,22890.0,64.2246,64.2528,64.2058,64.2152,22890.0
2021-07-09 14:50:00,68.22,68.24,68.18,68.2,33049.0,64.2152,64.234,64.1775,64.1964,33049.0
2021-07-09 14:55:00,68.2,68.25,68.19,68.23,37245.0,64.1964,64.2434,64.1869,64.2246,37245.0
2021-07-09 15:00:00,68.23,68.26,68.16,68.19,38668.0,64.2246,64.2528,64.1587,64.1869,38668.0
2021-07-09 15:05:00,68.19,68.24,68.18,68.23,49319.0,64.1869,64.234,64.1775,64.2246,49319.0
2021-07-09 15:10:00,68.23,68.3,68.22,68.3,58324.0,64.2246,64.2905,64.2152,64.2905,58324.0
2021-07-09 15:15:00,68.29,68.35,68.29,68.34,62508.0,64.2811,64.3376,64.2811,64.3281,62508.0
2021-07-09 15:20:00,68.34,68.37,68.3,68.31,84556.0,64.3281,64.3564,64.2905,64.2999,84556.0
2021-07-09 15:25:00,68.31,68.39,68.3,68.39,53270.0,64.2999,64.3752,64.2905,64.3752,53270.0
2021-07-09 15:30:00,68.38,68.43,68.37,68.42,73242.0,64.3658,64.4129,64.3564,64.4034,73242.0
2021-07-09 15:35:00,68.42,68.44,68.4,68.42,70347.0,64.4034,64.4223,64.3846,64.4034,70347.0
2021-07-09 15:40:00,68.42,68.44,68.33,68.34,74400.0,64.4034,64.4223,64.3187,64.3281,74400.0
2021-07-09 15:45:00,68.34,68.44,68.33,68.44,67365.0,64.3281,64.4223,64.3187,64.4223,67365.0
2021-07-09 15:50:00,68.45,68.46,68.35,68.36,147157.0,64.4317,64.4411,64.3376,64.347,147157.0
2021-07-09 15:55:00,68.36,68.42,68.32,68.37,206052.0,64.347,64.4034,64.3093,64.3564,206052.0
2021-07-12 09:30:00,67.67,68.03,67.45,67.55,212110.0,63.6975,64.0363,63.4904,63.5845,212110.0
2021-07-12 09:35:00,67.56,67.91,67.53,67.7,43337.0,63.5939,63.9234,63.5657,63.7257,43337.0
2021-07-12 09:40:00,67.71,67.8,67.53,67.57,81669.0,63.7351,63.8198,63.5657,63.6033,81669.0
2021-07-12 09:45:00,67.57,67.64,67.45,67.64,74389.0,63.6033,63.6692,63.4904,63.6692,74389.0
2021-07-12 09:50:00,67.65,67.88,67.61,67.86,42262.0,63.6786,63.8951,63.641,63.8763,42262.0
2021-07-12 09:55:00,67.86,67.92,67.79,67.87,31582.0,63.8763,63.9328,63.8104,63.8857,31582.0
2021-07-12 10:00:00,67.89,68.0,67.82,67.98,166101.0,63.9046,64.0081,63.8387,63.9893,166101.0
2021-07-12 10:05:00,68.0,68.05,67.95,68.01,39304.0,64.0081,64.0552,63.961,64.0175,39304.0
2021-07-12 10:10:00,67.98,68.02,67.88,67.9,32325.0,63.9893,64.0269,63.8951,63.914,32325.0
2021-07-12 10:15:00,67.91,68.01,67.91,67.94,30027.0,63.9234,64.0175,63.9234,63.9516,30027.0
2021-07-12 10:20:00,67.94,67.95,67.85,67.9,25804.0,63.9516,63.961,63.8669,63.914,25804.0
2021-07-12 10:25:00,67.89,67.99,67.87,67.95,30016.0,63.9046,63.9987,63.8857,63.961,30016.0
2021-07-12 10:30:00,67.97,68.06,67.97,68.02,36135.0,63.9799,64.0646,63.9799,64.0269,36135.0
2021-07-12 10:35:00,68.04,68.04,67.94,67.98,22806.0,64.0457,64.0457,63.9516,63.9893,22806.0
2021-07-12 10:40:00,67.99,68.01,67.93,67.94,22484.0,63.9987,64.0175,63.9422,63.9516,22484.0
2021-07-12 10:45:00,67.95,67.96,67.85,67.87,40169.0,63.961,63.9704,63.8669,63.8857,40169.0
2021-07-12 10:50:00,67.88,67.9,67.82,67.88,23575.0,63.8951,63.914,63.8387,63.8951,23575.0
2021-07-12 10:55:00,67.88,68.04,67.86,68.0,41473.0,63.8951,64.0457,63.8763,64.0081,41473.0
2021-07-12 11:00:00,68.01,68.01,67.89,67.96,21413.0,64.0175,64.0175,63.9046,63.9704,21413.0
2021-07-12 11:05:00,67.98,67.99,67.91,67.93,20731.0,63.9893,63.9987,63.9234,63.9422,20731.0
2021-07-12 11:10:00,67.94,67.99,67.9,67.94,18903.0,63.9516,63.9987,63.914,63.9516,18903.0
2021-07-12 11:15:00,67.93,68.02,67.92,68.01,25796.0,63.9422,64.0269,63.9328,64.0175,25796.0
2021-07-12 11:20:00,68.01,68.07,67.97,68.06,38641.0,64.0175,64.074,63.9799,64.0646,38641.0
2021-07-12 11:25:00,68.07,68.17,68.05,68.08,43283.0,64.074,64.1681,64.0552,64.0834,43283.0
2021-07-12 11:30:00,68.08,68.12,68.03,68.05,24157.0,64.0834,64.1211,64.0363,64.0552,24157.0
2021-07-12 11:35:00,68.06,68.09,68.01,68.05,26766.0,64.0646,64.0928,64.0175,64.0552,26766.0
2021-07-12 11:40:00,68.04,68.11,68.03,68.05,26253.0,64.0457,64.1116,64.0363,64.0552,26253.0
2021-07-12 11:45:00,68.04,68.11,68.04,68.05,20731.0,64.0457,64.1116,64.0457,64.0552,20731.0
2021-07-12 11:50:00,68.04,68.09,68.03,68.09,19415.0,64.0457,64.0928,64.0363,64.0928,19415.0
2021-07-12 11:55:00,68.09,68.12,68.07,68.12,17410.0,64.0928,64.1211,64.074,64.1211,17410.0
2021-07-12 12:00:00,68.12,68.16,68.11,68.14,20952.0,64.1211,64.1587,64.1116,64.1399,20952.0
2021-07-12 12:05:00,68.14,68.17,68.11,68.13,25634.0,64.1399,64.1681,64.1116,64.1305,25634.0
2021-07-12 12:10:00,68.13,68.13,68.08,68.11,17587.0,64.1305,64.1305,64.0834,64.1116,17587.0
2021-07-12 12:15:00,68.11,68.18,68.1,68.17,13160.0,64.1116,64.1775,64.1022,64.1681,13160.0
2021-07-12 12:20:00,68.17,68.17,68.05,68.06,22922.0,64.1681,64.1681,64.0552,64.0646,22922.0
2021-07-12 12:25:00,68.06,68.07,68.01,68.07,24440.0,64.0646,64.074,64.0175,64.074,24440.0
2021-07-12 12:30:00,68.08,68.11,68.06,68.09,24156.0,64.0834,64.1116,64.0646,64.0928,24156.0
2021-07-12 12:35:00,68.09,68.1,68.04,68.06,15398.0,64.0928,64.1022,64.0457,64.0646,15398.0
2021-07-12 12:40:00,68.06,68.1,68.06,68.07,17633.0,64.0646,64.1022,64.0646,64.074,17633.0
2021-07-12 12:45:00,68.07,68.09,68.06,68.09,24170.0,64.074,64.0928,64.0646,64.0928,24170.0
2021-07-12 12:50:00,68.08,68.11,68.06,68.1,16171.0,64.0834,64.1116,64.0646,64.1022,16171.0
2021-07-12 12:55:00,68.11,68.14,68.08,68.11,23490.0,64.1116,64.1399,64.0834,64.1116,23490.0
2021-07-12 13:00:00,68.11,68.19,68.11,68.15,39488.0,64.1116,64.1869,64.1116,64.1493,39488.0
2021-07-12 13:05:00,68.16,68.16,68.09,68.09,33442.0,64.1587,64.1587,64.0928,64.0928,33442.0
2021-07-12 13:10:00,68.09,68.14,68.09,68.11,21348.0,64.0928,64.1399,64.0928,64.1116,21348.0
2021-07-12 13:15:00,68.11,68.12,68.01,68.06,25350.0,64.1116,64.1211,64.0175,64.0646,25350.0
2021-07-12 13:20:00,68.06,68.11,68.05,68.11,22836.0,64.0646,64.1116,64.0552,64.1116,22836.0
2021-07-12 13:25:00,68.11,68.14,68.11,68.11,22960.0,64.1116,64.1399,64.1116,64.1116,22960.0
2021-07-12 13:30:00,68.11,68.13,68.08,68.09,19631.0,64.1116,64.1305,64.0834,64.0928,19631.0
2021-07-12 13:35:00,68.09,68.11,68.08,68.1,14496.0,64.0928,64.1116,64.0834,64.1022,14496.0
2021-07-12 13:40:00,68.11,68.13,68.06,68.07,21024.0,64.1116,64.1305,64.0646,64.074,21024.0
2021-07-12 13:45:00,68.07,68.09,68.03,68.07,26446.0,64.074,64.0928,64.0363,64.074,26446.0
2021-07-12 13:50:00,68.06,68.12,68.04,68.12,24848.0,64.0646,64.1211,64.0457,64.1211,24848.0
2021-07-12 13:55:00,68.11,68.12,68.08,68.12,20430.0,64.1116,64.1211,64.0834,64.1211,20430.0
2021-07-12 14:00:00,68.12,68.18,68.1,68.16,45381.0,64.1211,64.1775,64.1022,64.1587,45381.0
2021-07-12 14:05:00,68.16,68.2,68.13,68.19,30657.0,64.1587,64.1964,64.1305,64.1869,30657.0
2021-07-12 14:10:00,68.18,68.23,68.14,68.15,40653.0,64.1775,64.2246,64.1399,64.1493,40653.0
2021-07-12 14:15:00,68.15,68.18,68.12,68.16,22437.0,64.1493,64.1775,64.1211,64.1587,22437.0
2021-07-12 14:20:00,68.16,68.22,68.14,68.22,21077.0,64.1587,64.2152,64.1399,64.2152,21077.0
2021-07-12 14:25:00,68.22,68.27,68.2,68.27,17632.0,64.2152,64.2622,64.1964,64.2622,17632.0
2021-07-12 14:30:00,68.26,68.33,68.24,68.3,54805.0,64.2528,64.3187,64.234,64.2905,54805.0
2021-07-12 14:35:00,68.31,68.34,68.28,68.33,38278.0,64.2999,64.3281,64.2717,64.3187,38278.0
2021-07-12 14:40:00,68.32,68.32,68.24,68.26,21589.0,64.3093,64.3093,64.234,64.2528,21589.0
2021-07-12 14:45:00,68.26,68.27,68.19,68.19,29679.0,64.2528,64.2622,64.1869,64.1869,29679.0
2021-07-12 14:50:00,68.19,68.22,68.16,68.2,50063.0,64.1869,64.2152,64.1587,64.1964,50063.0
2021-07-12 14:55:00,68.2,68.21,68.16,68.17,34286.0,64.1964,64.2058,64.1587,64.1681,34286.0
2021-07-12 15:00:00,68.17,68.19,68.12,68.12,31170.0,64.1681,64.1869,64.1211,64.1211,31170.0
2021-07-12 15:05:00,68.13,68.15,68.08,68.09,41412.0,64.1305,64.1493,64.0834,64.0928,41412.0
2021-07-12 15:10:00,68.09,68.14,68.08,68.11,61344.0,64.0928,64.1399,64.0834,64.1116,61344.0
2021-07-12 15:15:00,68.1,68.16,68.09,68.15,36441.0,64.1022,64.1587,64.0928,64.1493,36441.0
2021-07-12 15:20:00,68.16,68.2,68.14,68.16,24413.0,64.1587,64.1964,64.1399,64.1587,24413.0
2021-07-12 15:25:00,68.16,68.19,68.14,68.18,27621.0,64.1587,64.1869,64.1399,64.1775,27621.0
2021-07-12 15:30:00,68.19,68.22,68.12,68.12,43374.0,64.1869,64.2152,64.1211,64.1211,43374.0
2021-07-12 15:35:00,68.13,68.21,68.11,68.12,52346.0,64.1305,64.2058,64.1116,64.1211,52346.0
2021-07-12 15:40:00,68.13,68.14,68.06,68.09,43131.0,64.1305,64.1399,64.0646,64.0928,43131.0
2021-07-12 15:45:00,68.09,68.11,67.98,68.0,104819.0,64.0928,64.1116,63.9893,64.0081,104819.0
2021-07-12 15:50:00,67.99,68.13,67.92,68.1,106754.0,63.9987,64.1305,63.9328,64.1022,106754.0
2021-07-12 15:55:00,68.11,68.25,68.06,68.24,483514.0,64.1116,64.2434,64.0646,64.234,483514.0
2021-07-13 09:30:00,68.0,68.16,67.84,68.04,66946.0,64.0081,64.1587,63.8575,64.0457,66946.0
2021-07-13 09:35:00,68.02,68.28,67.96,68.24,27640.0,64.0269,64.2717,63.9704,64.234,27640.0
2021-07-13 09:40:00,68.27,68.33,68.16,68.18,19522.0,64.2622,64.3187,64.1587,64.1775,19522.0
2021-07-13 09:45:00,68.17,68.2,67.89,67.89,33169.0,64.1681,64.1964,63.9046,63.9046,33169.0
2021-07-13 09:50:00,67.9,67.98,67.85,67.91,15338.0,63.914,63.9893,63.8669,63.9234,15338.0
2021-07-13 09:55:00,67.92,67.92,67.79,67.82,31669.0,63.9328,63.9328,63.8104,63.8387,31669.0
2021-07-13 10:00:00,67.82,67.84,67.69,67.83,24624.0,63.8387,63.8575,63.7163,63.8481,24624.0
2021-07-13 10:05:00,67.82,67.88,67.7,67.71,17801.0,63.8387,63.8951,63.7257,63.7351,17801.0
2021-07-13 10:10:00,67.72,67.91,67.71,67.83,14417.0,63.7445,63.9234,63.7351,63.8481,14417.0
2021-07-13 10:15:00,67.84,67.91,67.83,67.88,39030.0,63.8575,63.9234,63.8481,63.8951,39030.0
2021-07-13 10:20:00,67.88,67.88,67.79,67.8,13999.0,63.8951,63.8951,63.8104,63.8198,13999.0
2021-07-13 10:25:00,67.81,67.81,67.7,67.73,14971.0,63.8293,63.8293,63.7257,63.7539,14971.0
2021-07-13 10:30:00,67.75,67.88,67.74,67.88,22638.0,63.7728,63.8951,63.7634,63.8951,22638.0
2021-07-13 10:35:00,67.91,67.94,67.86,67.94,17404.0,63.9234,63.9516,63.8763,63.9516,17404.0
2021-07-13 10:40:00,67.94,67.94,67.82,67.83,12911.0,63.9516,63.9516,63.8387,63.8481,12911.0
2021-07-13 10:45:00,67.81,67.82,67.75,67.76,69863.0,63.8293,63.8387,63.7728,63.7822,69863.0
2021-07-13 10:50:00,67.72,67.76,67.69,67.71,16442.0,63.7445,63.7822,63.7163,63.7351,16442.0
2021-07-13 10:55:00,67.7,67.77,67.69,67.7,15384.0,63.7257,63.7916,63.7163,63.7257,15384.0
2021-07-13 11:00:00,67.7,67.78,67.65,67.76,38114.0,63.7257,63.801,63.6786,63.7822,38114.0
2021-07-13 11:05:00,67.76,67.82,67.75,67.77,18523.0,63.7822,63.8387,63.7728,63.7916,18523.0
2021-07-13 11:10:00,67.76,67.84,67.72,67.73,25730.0,63.7822,63.8575,63.7445,63.7539,25730.0
2021-07-13 11:15:00,67.69,67.71,67.64,67.67,41044.0,63.7163,63.7351,63.6692,63.6975,41044.0
2021-07-13 11:20:00,67.66,67.68,67.62,67.68,33864.0,63.6881,63.7069,63.6504,63.7069,33864.0
2021-07-13 11:25:00,67.68,67.68,67.56,67.59,40628.0,63.7069,63.7069,63.5939,63.6222,40628.0
2021-07-13 11:30:00,67.58,67.67,67.56,67.67,14727.0,63.6128,63.6975,63.5939,63.6975,14727.0
2021-07-13 11:35:00,67.67,67.69,67.61,67.66,18562.0,63.6975,63.7163,63.641,63.6881,18562.0
2021-07-13 11:40:00,67.65,67.72,67.63,67.67,12249.0,63.6786,63.7445,63.6598,63.6975,12249.0
2021-07-13 11:45:00,67.67,67.81,67.66,67.8,14796.0,63.6975,63.8293,63.6881,63.8198,14796.0
2021-07-13 11:50:00,67.79,67.84,67.77,67.82,15761.0,63.8104,63.8575,63.7916,63.8387,15761.0
2021-07-13 11:55:00,67.81,67.86,67.81,67.84,12207.0,63.8293,63.8763,63.8293,63.8575,12207.0
2021-07-13 12:00:00,67.83,67.89,67.83,67.86,11260.0,63.8481,63.9046,63.8481,63.8763,11260.0
2021-07-13 12:05:00,67.86,67.87,67.83,67.86,12566.0,63.8763,63.8857,63.8481,63.8763,12566.0
2021-07-13 12:10:00,67.88,67.93,67.87,67.89,13190.0,63.8951,63.9422,63.8857,63.9046,13190.0
2021-07-13 12:15:00,67.89,67.89,67.82,67.82,7254.0,63.9046,63.9046,63.8387,63.8387,7254.0
2021-07-13 12:20:00,67.82,67.82,67.74,67.75,10984.0,63.8387,63.8387,63.7634,63.7728,10984.0
2021-07-13 12:25:00,67.75,67.78,67.72,67.77,9858.0,63.7728,63.801,63.7445,63.7916,9858.0
2021-07-13 12:30:00,67.77,67.83,67.75,67.83,11573.0,63.7916,63.8481,63.7728,63.8481,11573.0
2021-07-13 12:35:00,67.83,67.83,67.77,67.79,11336.0,63.8481,63.8481,63.7916,63.8104,11336.0
2021-07-13 12:40:00,67.8,67.84,67.77,67.79,10202.0,63.8198,63.8575,63.7916,63.8104,10202.0
2021-07-13 12:45:00,67.78,67.84,67.77,67.83,10607.0,63.801,63.8575,63.7916,63.8481,10607.0
2021-07-13 12:50:00,67.83,67.84,67.79,67.8,9469.0,63.8481,63.8575,63.8104,63.8198,9469.0
2021-07-13 12:55:00,67.8,67.82,67.79,67.81,7845.0,63.8198,63.8387,63.8104,63.8293,7845.0
2021-07-13 13:00:00,67.81,67.84,67.76,67.76,12942.0,63.8293,63.8575,63.7822,63.7822,12942.0
2021-07-13 13:05:00,67.77,67.79,67.75,67.78,7902.0,63.7916,63.8104,63.7728,63.801,7902.0
2021-07-13 13:10:00,67.78,67.79,67.74,67.77,45624.0,63.801,63.8104,63.7634,63.7916,45624.0
2021-07-13 13:15:00,67.78,67.81,67.67,67.67,23529.0,63.801,63.8293,63.6975,63.6975,23529.0
2021-07-13 13:20:00,67.68,67.82,67.67,67.8,70447.0,63.7069,63.8387,63.6975,63.8198,70447.0
2021-07-13 13:25:00,67.8,67.8,67.72,67.75,31458.0,63.8198,63.8198,63.7445,63.7728,31458.0
2021-07-13 13:30:00,67.75,67.8,67.7,67.74,19056.0,63.7728,63.8198,63.7257,63.7634,19056.0
2021-07-13 13:35:00,67.73,67.77,67.68,67.77,15691.0,63.7539,63.7916,63.7069,63.7916,15691.0
2021-07-13 13:40:00,67.75,67.83,67.75,67.83,17777.0,63.7728,63.8481,63.7728,63.8481,17777.0
2021-07-13 13:45:00,67.82,67.88,67.81,67.87,12841.0,63.8387,63.8951,63.8293,63.8857,12841.0
2021-07-13 13:50:00,67.86,67.92,67.84,67.88,19749.0,63.8763,63.9328,63.8575,63.8951,19749.0
2021-07-13 13:55:00,67.9,67.96,67.9,67.93,37494.0,63.914,63.9704,63.914,63.9422,37494.0
2021-07-13 14:00:00,67.92,67.92,67.78,67.82,18643.0,63.9328,63.9328,63.801,63.8387,18643.0
2021-07-13 14:05:00,67.82,67.88,67.79,67.82,24657.0,63.8387,63.8951,63.8104,63.8387,24657.0
2021-07-13 14:10:00,67.83,67.9,67.81,67.89,14900.0,63.8481,63.914,63.8293,63.9046,14900.0
2021-07-13 14:15:00,67.89,68.01,67.85,68.0,27525.0,63.9046,64.0175,63.8669,64.0081,27525.0
2021-07-13 14:20:00,68.0,68.01,67.92,67.96,14155.0,64.0081,64.0175,63.9328,63.9704,14155.0
2021-07-13 14:25:00,67.96,68.0,67.94,67.94,17946.0,63.9704,64.0081,63.9516,63.9516,17946.0
2021-07-13 14:30:00,67.93,67.98,67.91,67.94,31621.0,63.9422,63.9893,63.9234,63.9516,31621.0
2021-07-13 14:35:00,67.94,67.96,67.87,67.87,18278.0,63.9516,63.9704,63.8857,63.8857,18278.0
2021-07-13 14:40:00,67.87,67.89,67.79,67.82,19437.0,63.8857,63.9046,63.8104,63.8387,19437.0
2021-07-13 14:45:00,67.83,67.83,67.78,67.82,12490.0,63.8481,63.8481,63.801,63.8387,12490.0
2021-07-13 14:50:00,67.82,67.83,67.79,67.81,18856.0,63.8387,63.8481,63.8104,63.8293,18856.0
2021-07-13 14:55:00,67.81,67.86,67.79,67.84,22983.0,63.8293,63.8763,63.8104,63.8575,22983.0
2021-07-13 15:00:00,67.84,67.94,67.82,67.92,15451.0,63.8575,63.9516,63.8387,63.9328,15451.0
2021-07-13 15:05:00,67.92,67.94,67.86,67.88,27841.0,63.9328,63.9516,63.8763,63.8951,27841.0
2021-07-13 15:10:00,67.87,67.89,67.77,67.78,21882.0,63.8857,63.9046,63.7916,63.801,21882.0
2021-07-13 15:15:00,67.78,67.83,67.76,67.81,20875.0,63.801,63.8481,63.7822,63.8293,20875.0
2021-07-13 15:20:00,67.8,67.82,67.68,67.69,131388.0,63.8198,63.8387,63.7069,63.7163,131388.0
2021-07-13 15:25:00,67.7,67.71,67.6,67.61,72538.0,63.7257,63.7351,63.6316,63.641,72538.0
2021-07-13 15:30:00,67.6,67.69,67.6,67.69,74250.0,63.6316,63.7163,63.6316,63.7163,74250.0
2021-07-13 15:35:00,67.67,67.68,67.62,67.66,44140.0,63.6975,63.7069,63.6504,63.6881,44140.0
2021-07-13 15:40:00,67.66,67.71,67.63,67.67,44617.0,63.6881,63.7351,63.6598,63.6975,44617.0
2021-07-13 15:45:00,67.67,67.71,67.59,67.6,52981.0,63.6975,63.7351,63.6222,63.6316,52981.0
2021-07-13 15:50:00,67.6,67.63,67.48,67.59,74161.0,63.6316,63.6598,63.5186,63.6222,74161.0
2021-07-13 15:55:00,67.6,67.72,67.47,67.64,505904.0,63.6316,63.7445,63.5092,63.6692,505904.0
2021-07-14 09:30:00,68.03,68.42,67.95,68.37,124067.0,64.0363,64.4034,63.961,64.3564,124067.0
2021-07-14 09:35:00,68.4,68.44,68.17,68.25,61280.0,64.3846,64.4223,64.1681,64.2434,61280.0
2021-07-14 09:40:00,68.26,68.38,68.23,68.25,29617.0,64.2528,64.3658,64.2246,64.2434,29617.0
2021-07-14 09:45:00,68.24,68.38,68.24,68.34,27796.0,64.234,64.3658,64.234,64.3281,27796.0
2021-07-14 09:50:00,68.36,68.36,68.12,68.18,15527.0,64.347,64.347,64.1211,64.1775,15527.0
2021-07-14 09:55:00,68.21,68.28,67.98,67.98,28358.0,64.2058,64.2717,63.9893,63.9893,28358.0
2021-07-14 10:00:00,67.98,68.17,67.97,68.03,32050.0,63.9893,64.1681,63.9799,64.0363,32050.0
2021-07-14 10:05:00,68.05,68.16,68.03,68.11,32525.0,64.0552,64.1587,64.0363,64.1116,32525.0
2021-07-14 10:10:00,68.1,68.22,68.1,68.2,22034.0,64.1022,64.2152,64.1022,64.1964,22034.0
2021-07-14 10:15:00,68.18,68.29,68.18,68.26,19136.0,64.1775,64.2811,64.1775,64.2528,19136.0
2021-07-14 10:20:00,68.28,68.28,68.19,68.19,8983.0,64.2717,64.2717,64.1869,64.1869,8983.0
2021-07-14 10:25:00,68.19,68.2,68.08,68.1,24982.0,64.1869,64.1964,64.0834,64.1022,24982.0
2021-07-14 10:30:00,68.11,68.11,68.01,68.06,22787.0,64.1116,64.1116,64.0175,64.0646,22787.0
2021-07-14 10:35:00,68.05,68.09,67.98,67.98,36499.0,64.0552,64.0928,63.9893,63.9893,36499.0
2021-07-14 10:40:00,67.98,68.05,67.97,68.05,24391.0,63.9893,64.0552,63.9799,64.0552,24391.0
2021-07-14 10:45:00,68.06,68.15,68.03,68.14,16368.0,64.0646,64.1493,64.0363,64.1399,16368.0
2021-07-14 10:50:00,68.17,68.21,68.08,68.1,24494.0,64.1681,64.2058,64.0834,64.1022,24494.0
2021-07-14 10:55:00,68.1,68.19,68.08,68.14,19897.0,64.1022,64.1869,64.0834,64.1399,19897.0
2021-07-14 11:00:00,68.12,68.14,68.06,68.12,41541.0,64.1211,64.1399,64.0646,64.1211,41541.0
2021-07-14 11:05:00,68.12,68.13,68.08,68.11,110768.0,64.1211,64.1305,64.0834,64.1116,110768.0
2021-07-14 11:10:00,68.11,68.3,68.09,68.25,61680.0,64.1116,64.2905,64.0928,64.2434,61680.0
2021-07-14 11:15:00,68.25,68.3,68.21,68.27,19080.0,64.2434,64.2905,64.2058,64.2622,19080.0
2021-07-14 11:20:00,68.27,68.31,68.24,68.29,26968.0,64.2622,64.2999,64.234,64.2811,26968.0
2021-07-14 11:25:00,68.28,68.29,68.2,68.27,121701.0,64.2717,64.2811,64.1964,64.2622,121701.0
2021-07-14 11:30:00,68.26,68.3,68.24,68.27,66874.0,64.2528,64.2905,64.234,64.2622,66874.0
2021-07-14 11:35:00,68.29,68.32,68.2,68.21,22982.0,64.2811,64.3093,64.1964,64.2058,22982.0
2021-07-14 11:40:00,68.2,68.24,68.15,68.18,109419.0,64.1964,64.234,64.1493,64.1775,109419.0
2021-07-14 11:45:00,68.19,68.26,68.18,68.25,167717.0,64.1869,64.2528,64.1775,64.2434,167717.0
2021-07-14 11:50:00,68.25,68.33,68.23,68.31,45276.0,64.2434,64.3187,64.2246,64.2999,45276.0
2021-07-14 11:55:00,68.3,68.32,68.25,68.29,30710.0,64.2905,64.3093,64.2434,64.2811,30710.0
2021-07-14 12:00:00,68.29,68.6,68.28,68.58,49546.0,64.2811,64.5729,64.2717,64.554,49546.0
2021-07-14 12:05:00,68.59,68.66,68.58,68.59,24379.0,64.5635,64.6294,64.554,64.5635,24379.0
2021-07-14 12:10:00,68.59,68.6,68.46,68.46,30063.0,64.5635,64.5729,64.4411,64.4411,30063.0
2021-07-14 12:15:00,68.47,68.53,68.43,68.43,35675.0,64.4505,64.507,64.4129,64.4129,35675.0
2021-07-14 12:20:00,68.44,68.49,68.39,68.46,30669.0,64.4223,64.4693,64.3752,64.4411,30669.0
2021-07-14 12:25:00,68.46,68.47,68.4,68.45,17974.0,64.4411,64.4505,64.3846,64.4317,17974.0
2021-07-14 12:30:00,68.44,68.53,68.42,68.53,47192.0,64.4223,64.507,64.4034,64.507,47192.0
2021-07-14 12:35:00,68.53,68.66,68.53,68.58,80797.0,64.507,64.6294,64.507,64.554,80797.0
2021-07-14 12:40:00,68.57,68.76,68.49,68.76,467874.0,64.5446,64.7235,64.4693,64.7235,467874.0
2021-07-14 12:45:00,68.76,68.8,68.67,68.78,98156.0,64.7235,64.7611,64.6388,64.7423,98156.0
2021-07-14 12:50:00,68.79,68.87,68.75,68.87,72583.0,64.7517,64.827,64.7141,64.827,72583.0
2021-07-14 12:55:00,68.87,68.9,68.76,68.89,88802.0,64.827,64.8553,64.7235,64.8459,88802.0
2021-07-14 13:00:00,68.9,68.98,68.89,68.91,174391.0,64.8553,64.9306,64.8459,64.8647,174391.0
2021-07-14 13:05:00,68.91,68.91,68.82,68.83,47888.0,64.8647,64.8647,64.78,64.7894,47888.0
2021-07-14 13:10:00,68.83,68.87,68.77,68.78,67764.0,64.7894,64.827,64.7329,64.7423,67764.0
2021-07-14 13:15:00,68.78,68.79,68.72,68.73,107683.0,64.7423,64.7517,64.6858,64.6952,107683.0
2021-07-14 13:20:00,68.72,68.79,68.72,68.79,127071.0,64.6858,64.7517,64.6858,64.7517,127071.0
2021-07-14 13:25:00,68.79,68.83,68.75,68.8,65430.0,64.7517,64.7894,64.7141,64.7611,65430.0
2021-07-14 13:30:00,68.81,68.82,68.78,68.81,43922.0,64.7705,64.78,64.7423,64.7705,43922.0
2021-07-14 13:35:00,68.81,68.87,68.81,68.82,71310.0,64.7705,64.827,64.7705,64.78,71310.0
2021-07-14 13:40:00,68.81,68.86,68.79,68.84,52530.0,64.7705,64.8176,64.7517,64.7988,52530.0
2021-07-14 13:45:00,68.84,68.87,68.79,68.8,25330.0,64.7988,64.827,64.7517,64.7611,25330.0
2021-07-14 13:50:00,68.8,68.8,68.77,68.78,54093.0,64.7611,64.7611,64.7329,64.7423,54093.0
2021-07-14 13:55:00,68.77,68.81,68.74,68.78,89427.0,64.7329,64.7705,64.7047,64.7423,89427.0
2021-07-14 14:00:00,68.79,68.88,68.78,68.83,66170.0,64.7517,64.8364,64.7423,64.7894,66170.0
2021-07-14 14:05:00,68.84,68.96,68.82,68.82,635330.0,64.7988,64.9117,64.78,64.78,635330.0
2021-07-14 14:10:00,68.83,68.85,68.77,68.84,24440.0,64.7894,64.8082,64.7329,64.7988,24440.0
2021-07-14 14:15:00,68.84,68.89,68.8,68.81,28514.0,64.7988,64.8459,64.7611,64.7705,28514.0
2021-07-14 14:20:00,68.81,68.89,68.78,68.86,341897.0,64.7705,64.8459,64.7423,64.8176,341897.0
2021-07-14 14:25:00,68.86,68.89,68.82,68.85,86662.0,64.8176,64.8459,64.78,64.8082,86662.0
2021-07-14 14:30:00,68.85,68.96,68.85,68.85,86969.0,64.8082,64.9117,64.8082,64.8082,86969.0
2021-07-14 14:35:00,68.85,68.88,68.82,68.86,31436.0,64.8082,64.8364,64.78,64.8176,31436.0
2021-07-14 14:40:00,68.86,68.9,68.85,68.89,45765.0,64.8176,64.8553,64.8082,64.8459,45765.0
2021-07-14 14:45:00,68.89,68.98,68.89,68.98,72775.0,64.8459,64.9306,64.8459,64.9306,72775.0
2021-07-14 14:50:00,68.98,69.07,68.96,69.04,133508.0,64.9306,65.0153,64.9117,64.987,133508.0
2021-07-14 14:55:00,69.05,69.07,69.0,69.05,43730.0,64.9965,65.0153,64.9494,64.9965,43730.0
2021-07-14 15:00:00,69.05,69.07,68.99,69.06,54975.0,64.9965,65.0153,64.94,65.0059,54975.0
2021-07-14 15:05:00,69.06,69.18,69.06,69.16,62082.0,65.0059,65.1188,65.0059,65.1,62082.0
2021-07-14 15:10:00,69.16,69.22,69.16,69.2,76822.0,65.1,65.1565,65.1,65.1377,76822.0
2021-07-14 15:15:00,69.2,69.21,69.14,69.19,87027.0,65.1377,65.1471,65.0812,65.1282,87027.0
2021-07-14 15:20:00,69.19,69.2,69.05,69.07,72639.0,65.1282,65.1377,64.9965,65.0153,72639.0
2021-07-14 15:25:00,69.06,69.08,68.97,68.98,60684.0,65.0059,65.0247,64.9212,64.9306,60684.0
2021-07-14 15:30:00,68.98,69.02,68.97,68.98,84215.0,64.9306,64.9682,64.9212,64.9306,84215.0
2021-07-14 15:35:00,68.98,69.0,68.7,68.71,58646.0,64.9306,64.9494,64.667,64.6764,58646.0
2021-07-14 15:40:00,68.7,68.7,68.57,68.66,75100.0,64.667,64.667,64.5446,64.6294,75100.0
2021-07-14 15:45:00,68.66,68.73,68.63,68.66,103219.0,64.6294,64.6952,64.6011,64.6294,103219.0
2021-07-14 15:50:00,68.65,68.68,68.58,68.63,174823.0,64.6199,64.6482,64.554,64.6011,174823.0
2021-07-14 15:55:00,68.63,68.72,68.59,68.65,499282.0,64.6011,64.6858,64.5635,64.6199,499282.0
2021-07-15 09:30:00,68.38,68.47,68.02,68.27,85707.0,64.3658,64.4505,64.0269,64.2622,85707.0
2021-07-15 09:35:00,68.23,68.3,68.09,68.23,45656.0,64.2246,64.2905,64.0928,64.2246,45656.0
2021-07-15 09:40:00,68.25,68.25,68.0,68.03,53810.0,64.2434,64.2434,64.0081,64.0363,53810.0
2021-07-15 09:45:00,68.02,68.06,67.85,67.85,69970.0,64.0269,64.0646,63.8669,63.8669,69970.0
2021-07-15 09:50:00,67.85,67.94,67.84,67.91,58466.0,63.8669,63.9516,63.8575,63.9234,58466.0
2021-07-15 09:55:00,67.91,68.15,67.88,68.12,37515.0,63.9234,64.1493,63.8951,64.1211,37515.0
2021-07-15 10:00:00,68.09,68.39,68.06,68.14,38963.0,64.0928,64.3752,64.0646,64.1399,38963.0
2021-07-15 10:05:00,68.15,68.17,67.98,67.98,32333.0,64.1493,64.1681,63.9893,63.9893,32333.0
2021-07-15 10:10:00,67.98,68.09,67.98,68.06,26819.0,63.9893,64.0928,63.9893,64.0646,26819.0
2021-07-15 10:15:00,68.06,68.18,68.03,68.08,62695.0,64.0646,64.1775,64.0363,64.0834,62695.0
2021-07-15 10:20:00,68.07,68.08,67.98,68.05,93376.0,64.074,64.0834,63.9893,64.0552,93376.0
2021-07-15 10:25:00,68.04,68.1,67.97,68.07,49282.0,64.0457,64.1022,63.9799,64.074,49282.0
2021-07-15 10:30:00,68.08,68.24,68.04,68.16,36980.0,64.0834,64.234,64.0457,64.1587,36980.0
2021-07-15 10:35:00,68.15,68.32,68.14,68.31,46020.0,64.1493,64.3093,64.1399,64.2999,46020.0
2021-07-15 10:40:00,68.31,68.33,68.17,68.2,27027.0,64.2999,64.3187,64.1681,64.1964,27027.0
2021-07-15 10:45:00,68.17,68.28,68.17,68.24,40795.0,64.1681,64.2717,64.1681,64.234,40795.0
2021-07-15 10:50:00,68.24,68.3,68.15,68.24,30825.0,64.234,64.2905,64.1493,64.234,30825.0
2021-07-15 10:55:00,68.23,68.25,68.02,68.1,120965.0,64.2246,64.2434,64.0269,64.1022,120965.0
2021-07-15 11:00:00,68.09,68.2,68.09,68.1,52068.0,64.0928,64.1964,64.0928,64.1022,52068.0
2021-07-15 11:05:00,68.1,68.17,68.09,68.14,22261.0,64.1022,64.1681,64.0928,64.1399,22261.0
2021-07-15 11:10:00,68.14,68.14,68.07,68.11,39006.0,64.1399,64.1399,64.074,64.1116,39006.0
2021-07-15 11:15:00,68.11,68.15,68.05,68.15,19823.0,64.1116,64.1493,64.0552,64.1493,19823.0
2021-07-15 11:20:00,68.14,68.16,68.11,68.16,23298.0,64.1399,64.1587,64.1116,64.1587,23298.0
2021-07-15 11:25:00,68.16,68.2,68.13,68.17,22776.0,64.1587,64.1964,64.1305,64.1681,22776.0
2021-07-15 11:30:00,68.16,68.16,68.11,68.14,17341.0,64.1587,64.1587,64.1116,64.1399,17341.0
2021-07-15 11:35:00,68.14,68.22,68.13,68.2,10555.0,64.1399,64.2152,64.1305,64.1964,10555.0
2021-07-15 11:40:00,68.19,68.2,68.17,68.19,13235.0,64.1869,64.1964,64.1681,64.1869,13235.0
2021-07-15 11:45:00,68.17,68.23,68.16,68.23,15337.0,64.1681,64.2246,64.1587,64.2246,15337.0
2021-07-15 11:50:00,68.23,68.27,68.22,68.26,16436.0,64.2246,64.2622,64.2152,64.2528,16436.0
2021-07-15 11:55:00,68.27,68.31,68.23,68.29,33702.0,64.2622,64.2999,64.2246,64.2811,33702.0
2021-07-15 12:00:00,68.29,68.38,68.24,68.27,46127.0,64.2811,64.3658,64.234,64.2622,46127.0
2021-07-15 12:05:00,68.27,68.29,68.25,68.26,36594.0,64.2622,64.2811,64.2434,64.2528,36594.0
2021-07-15 12:10:00,68.26,68.4,68.25,68.39,62623.0,64.2528,64.3846,64.2434,64.3752,62623.0
2021-07-15 12:15:00,68.38,68.38,68.23,68.31,72253.0,64.3658,64.3658,64.2246,64.2999,72253.0
2021-07-15 12:20:00,68.31,68.31,68.19,68.2,28827.0,64.2999,64.2999,64.1869,64.1964,28827.0
2021-07-15 12:25:00,68.19,68.22,68.15,68.17,17199.0,64.1869,64.2152,64.1493,64.1681,17199.0
2021-07-15 12:30:00,68.17,68.17,68.12,68.13,13129.0,64.1681,64.1681,64.1211,64.1305,13129.0
2021-07-15 12:35:00,68.13,68.13,68.04,68.04,14670.0,64.1305,64.1305,64.0457,64.0457,14670.0
2021-07-15 12:40:00,68.05,68.12,68.01,68.12,11167.0,64.0552,64.1211,64.0175,64.1211,11167.0
2021-07-15 12:45:00,68.12,68.23,68.1,68.22,29517.0,64.1211,64.2246,64.1022,64.2152,29517.0
2021-07-15 12:50:00,68.22,68.25,68.16,68.18,12949.0,64.2152,64.2434,64.1587,64.1775,12949.0
2021-07-15 12:55:00,68.17,68.21,68.14,68.19,37163.0,64.1681,64.2058,64.1399,64.1869,37163.0
2021-07-15 13:00:00,68.18,68.19,68.11,68.13,48036.0,64.1775,64.1869,64.1116,64.1305,48036.0
2021-07-15 13:05:00,68.13,68.17,68.1,68.15,64942.0,64.1305,64.1681,64.1022,64.1493,64942.0
2021-07-15 13:10:00,68.15,68.15,68.06,68.09,73753.0,64.1493,64.1493,64.0646,64.0928,73753.0
2021-07-15 13:15:00,68.09,68.12,68.04,68.05,47051.0,64.0928,64.1211,64.0457,64.0552,47051.0
2021-07-15 13:20:00,68.05,68.08,68.04,68.05,33511.0,64.0552,64.0834,64.0457,64.0552,33511.0
2021-07-15 13:25:00,68.05,68.06,68.0,68.0,31243.0,64.0552,64.0646,64.0081,64.0081,31243.0
2021-07-15 13:30:00,68.0,68.01,67.86,67.88,34506.0,64.0081,64.0175,63.8763,63.8951,34506.0
2021-07-15 13:35:00,67.87,67.91,67.75,67.8,30472.0,63.8857,63.9234,63.7728,63.8198,30472.0
2021-07-15 13:40:00,67.81,67.89,67.75,67.8,32406.0,63.8293,63.9046,63.7728,63.8198,32406.0
2021-07-15 13:45:00,67.79,67.9,67.77,67.83,27633.0,63.8104,63.914,63.7916,63.8481,27633.0
2021-07-15 13:50:00,67.83,67.86,67.81,67.82,23543.0,63.8481,63.8763,63.8293,63.8387,23543.0
2021-07-15 13:55:00,67.82,67.88,67.79,67.83,35142.0,63.8387,63.8951,63.8104,63.8481,35142.0
2021-07-15 14:00:00,67.82,67.91,67.81,67.84,55529.0,63.8387,63.9234,63.8293,63.8575,55529.0
2021-07-15 14:05:00,67.85,67.96,67.84,67.96,18234.0,63.8669,63.9704,63.8575,63.9704,18234.0
2021-07-15 14:10:00,67.96,67.96,67.86,67.9,17948.0,63.9704,63.9704,63.8763,63.914,17948.0
2021-07-15 14:15:00,67.9,68.0,67.89,67.99,16226.0,63.914,64.0081,63.9046,63.9987,16226.0
2021-07-15 14:20:00,68.0,68.04,67.96,68.03,28668.0,64.0081,64.0457,63.9704,64.0363,28668.0
2021-07-15 14:25:00,68.03,68.05,68.0,68.02,15331.0,64.0363,64.0552,64.0081,64.0269,15331.0
2021-07-15 14:30:00,68.02,68.1,68.01,68.08,29362.0,64.0269,64.1022,64.0175,64.0834,29362.0
2021-07-15 14:35:00,68.08,68.1,68.06,68.09,23194.0,64.0834,64.1022,64.0646,64.0928,23194.0
2021-07-15 14:40:00,68.09,68.15,68.08,68.15,33686.0,64.0928,64.1493,64.0834,64.1493,33686.0
2021-07-15 14:45:00,68.15,68.22,68.08,68.22,36423.0,64.1493,64.2152,64.0834,64.2152,36423.0
2021-07-15 14:50:00,68.22,68.22,68.14,68.16,16624.0,64.2152,64.2152,64.1399,64.1587,16624.0
2021-07-15 14:55:00,68.15,68.21,68.13,68.19,21441.0,64.1493,64.2058,64.1305,64.1869,21441.0
2021-07-15 15:00:00,68.19,68.22,68.17,68.17,19741.0,64.1869,64.2152,64.1681,64.1681,19741.0
2021-07-15 15:05:00,68.17,68.22,68.17,68.21,59519.0,64.1681,64.2152,64.1681,64.2058,59519.0
2021-07-15 15:10:00,68.2,68.21,68.17,68.19,25443.0,64.1964,64.2058,64.1681,64.1869,25443.0
2021-07-15 15:15:00,68.19,68.21,68.16,68.21,24046.0,64.1869,64.2058,64.1587,64.2058,24046.0
2021-07-15 15:20:00,68.22,68.24,68.17,68.2,41617.0,64.2152,64.234,64.1681,64.1964,41617.0
2021-07-15 15:25:00,68.2,68.23,68.18,68.21,22837.0,64.1964,64.2246,64.1775,64.2058,22837.0
2021-07-15 15:30:00,68.21,68.28,68.21,68.25,61346.0,64.2058,64.2717,64.2058,64.2434,61346.0
2021-07-15 15:35:00,68.26,68.3,68.21,68.23,40136.0,64.2528,64.2905,64.2058,64.2246,40136.0
2021-07-15 15:40:00,68.23,68.25,68.18,68.19,33413.0,64.2246,64.2434,64.1775,64.1869,33413.0
2021-07-15 15:45:00,68.19,68.25,68.19,68.21,38718.0,64.1869,64.2434,64.1869,64.2058,38718.0
2021-07-15 15:50:00,68.22,68.28,68.12,68.12,91760.0,64.2152,64.2717,64.1211,64.1211,91760.0
2021-07-15 15:55:00,68.14,68.22,68.05,68.08,428443.0,64.1399,64.2152,64.0552,64.0834,428443.0
2021-07-16 09:30:00,68.42,68.59,68.23,68.32,165636.0,64.4034,64.5635,64.2246,64.3093,165636.0
2021-07-16 09:35:00,68.32,68.56,68.28,68.55,44811.0,64.3093,64.5352,64.2717,64.5258,44811.0
2021-07-16 09:40:00,68.53,68.6,68.39,68.43,151081.0,64.507,64.5729,64.3752,64.4129,151081.0
2021-07-16 09:45:00,68.43,68.58,68.38,68.42,47366.0,64.4129,64.554,64.3658,64.4034,47366.0
2021-07-16 09:50:00,68.44,68.47,68.23,68.31,23324.0,64.4223,64.4505,64.2246,64.2999,23324.0
2021-07-16 09:55:00,68.29,68.39,68.29,68.38,19181.0,64.2811,64.3752,64.2811,64.3658,19181.0
2021-07-16 10:00:00,68.38,68.46,68.22,68.23,30744.0,64.3658,64.4411,64.2152,64.2246,30744.0
2021-07-16 10:05:00,68.25,68.26,68.13,68.16,27205.0,64.2434,64.2528,64.1305,64.1587,27205.0
2021-07-16 10:10:00,68.16,68.18,67.96,68.03,44044.0,64.1587,64.1775,63.9704,64.0363,44044.0
2021-07-16 10:15:00,68.04,68.11,67.99,68.11,48910.0,64.0457,64.1116,63.9987,64.1116,48910.0
2021-07-16 10:20:00,68.11,68.13,68.03,68.06,44469.0,64.1116,64.1305,64.0363,64.0646,44469.0
2021-07-16 10:25:00,68.04,68.05,67.87,67.87,23623.0,64.0457,64.0552,63.8857,63.8857,23623.0
2021-07-16 10:30:00,67.87,68.03,67.87,68.02,71598.0,63.8857,64.0363,63.8857,64.0269,71598.0
2021-07-16 10:35:00,67.99,68.03,67.93,67.96,180969.0,63.9987,64.0363,63.9422,63.9704,180969.0
2021-07-16 10:40:00,67.96,68.03,67.92,67.93,71284.0,63.9704,64.0363,63.9328,63.9422,71284.0
2021-07-16 10:45:00,67.94,67.99,67.88,67.91,47133.0,63.9516,63.9987,63.8951,63.9234,47133.0
2021-07-16 10:50:00,67.91,68.05,67.9,68.03,62515.0,63.9234,64.0552,63.914,64.0363,62515.0
2021-07-16 10:55:00,68.04,68.07,68.0,68.02,19575.0,64.0457,64.074,64.0081,64.0269,19575.0
2021-07-16 11:00:00,68.03,68.1,67.99,68.01,33850.0,64.0363,64.1022,63.9987,64.0175,33850.0
2021-07-16 11:05:00,68.0,68.05,67.96,68.0,47577.0,64.0081,64.0552,63.9704,64.0081,47577.0
2021-07-16 11:10:00,67.98,68.02,67.95,67.98,79887.0,63.9893,64.0269,63.961,63.9893,79887.0
2021-07-16 11:15:00,67.97,67.97,67.86,67.89,47792.0,63.9799,63.9799,63.8763,63.9046,47792.0
2021-07-16 11:20:00,67.89,67.97,67.86,67.89,83772.0,63.9046,63.9799,63.8763,63.9046,83772.0
2021-07-16 11:25:00,67.89,67.94,67.86,67.87,62881.0,63.9046,63.9516,63.8763,63.8857,62881.0
2021-07-16 11:30:00,67.86,67.99,67.86,67.99,39187.0,63.8763,63.9987,63.8763,63.9987,39187.0
2021-07-16 11:35:00,67.98,68.03,67.97,68.01,182750.0,63.9893,64.0363,63.9799,64.0175,182750.0
2021-07-16 11:40:00,68.0,68.01,67.88,67.91,30783.0,64.0081,64.0175,63.8951,63.9234,30783.0
2021-07-16 11:45:00,67.92,67.95,67.87,67.93,49856.0,63.9328,63.961,63.8857,63.9422,49856.0
2021-07-16 11:50:00,67.93,67.98,67.89,67.97,445780.0,63.9422,63.9893,63.9046,63.9799,445780.0
2021-07-16 11:55:00,67.96,67.96,67.87,67.91,17119.0,63.9704,63.9704,63.8857,63.9234,17119.0
2021-07-16 12:00:00,67.91,68.05,67.91,68.05,39357.0,63.9234,64.0552,63.9234,64.0552,39357.0
2021-07-16 12:05:00,68.04,68.06,68.0,68.06,16687.0,64.0457,64.0646,64.0081,64.0646,16687.0
2021-07-16 12:10:00,68.06,68.09,68.05,68.08,18086.0,64.0646,64.0928,64.0552,64.0834,18086.0
2021-07-16 12:15:00,68.08,68.11,68.04,68.09,45056.0,64.0834,64.1116,64.0457,64.0928,45056.0
2021-07-16 12:20:00,68.09,68.1,68.01,68.01,22278.0,64.0928,64.1022,64.0175,64.0175,22278.0
2021-07-16 12:25:00,68.02,68.03,67.94,67.97,34769.0,64.0269,64.0363,63.9516,63.9799,34769.0
2021-07-16 12:30:00,67.96,67.98,67.9,67.9,32645.0,63.9704,63.9893,63.914,63.914,32645.0
2021-07-16 12:35:00,67.91,67.93,67.88,67.91,42833.0,63.9234,63.9422,63.8951,63.9234,42833.0
2021-07-16 12:40:00,67.91,67.91,67.84,67.86,88716.0,63.9234,63.9234,63.8575,63.8763,88716.0
2021-07-16 12:45:00,67.85,67.87,67.77,67.85,105228.0,63.8669,63.8857,63.7916,63.8669,105228.0
2021-07-16 12:50:00,67.84,67.92,67.82,67.88,27334.0,63.8575,63.9328,63.8387,63.8951,27334.0
2021-07-16 12:55:00,67.88,67.94,67.83,67.93,32037.0,63.8951,63.9516,63.8481,63.9422,32037.0
2021-07-16 13:00:00,67.94,67.96,67.92,67.95,62347.0,63.9516,63.9704,63.9328,63.961,62347.0
2021-07-16 13:05:00,67.95,68.02,67.94,68.0,37996.0,63.961,64.0269,63.9516,64.0081,37996.0
2021-07-16 13:10:00,68.01,68.03,67.98,68.0,39989.0,64.0175,64.0363,63.9893,64.0081,39989.0
2021-07-16 13:15:00,68.0,68.0,67.92,67.92,19532.0,64.0081,64.0081,63.9328,63.9328,19532.0
2021-07-16 13:20:00,67.92,67.98,67.86,67.88,38921.0,63.9328,63.9893,63.8763,63.8951,38921.0
2021-07-16 13:25:00,67.88,67.93,67.85,67.9,77670.0,63.8951,63.9422,63.8669,63.914,77670.0
2021-07-16 13:30:00,67.89,67.91,67.71,67.71,85147.0,63.9046,63.9234,63.7351,63.7351,85147.0
2021-07-16 13:35:00,67.71,67.8,67.62,67.78,58202.0,63.7351,63.8198,63.6504,63.801,58202.0
2021-07-16 13:40:00,67.78,67.82,67.73,67.8,54406.0,63.801,63.8387,63.7539,63.8198,54406.0
2021-07-16 13:45:00,67.77,67.77,67.73,67.75,40137.0,63.7916,63.7916,63.7539,63.7728,40137.0
2021-07-16 13:50:00,67.75,67.8,67.71,67.8,85520.0,63.7728,63.8198,63.7351,63.8198,85520.0
2021-07-16 13:55:00,67.78,67.81,67.69,67.75,395351.0,63.801,63.8293,63.7163,63.7728,395351.0
2021-07-16 14:00:00,67.75,67.81,67.6,67.62,81702.0,63.7728,63.8293,63.6316,63.6504,81702.0
2021-07-16 14:05:00,67.63,67.67,67.54,67.66,34313.0,63.6598,63.6975,63.5751,63.6881,34313.0
2021-07-16 14:10:00,67.66,67.76,67.65,67.73,96513.0,63.6881,63.7822,63.6786,63.7539,96513.0
2021-07-16 14:15:00,67.74,67.76,67.62,67.62,25120.0,63.7634,63.7822,63.6504,63.6504,25120.0
2021-07-16 14:20:00,67.62,67.62,67.52,67.52,20946.0,63.6504,63.6504,63.5563,63.5563,20946.0
2021-07-16 14:25:00,67.52,67.52,67.39,67.39,29426.0,63.5563,63.5563,63.4339,63.4339,29426.0
2021-07-16 14:30:00,67.38,67.49,67.38,67.45,59633.0,63.4245,63.528,63.4245,63.4904,59633.0
2021-07-16 14:35:00,67.46,67.5,67.34,67.36,39256.0,63.4998,63.5374,63.3868,63.4057,39256.0
2021-07-16 14:40:00,67.36,67.45,67.35,67.43,32469.0,63.4057,63.4904,63.3963,63.4716,32469.0
2021-07-16 14:45:00,67.45,67.51,67.44,67.49,63661.0,63.4904,63.5469,63.481,63.528,63661.0
2021-07-16 14:50:00,67.5,67.54,67.49,67.52,58680.0,63.5374,63.5751,63.528,63.5563,58680.0
2021-07-16 14:55:00,67.51,67.52,67.45,67.45,44140.0,63.5469,63.5563,63.4904,63.4904,44140.0
2021-07-16 15:00:00,67.45,67.45,67.26,67.27,30254.0,63.4904,63.4904,63.3115,63.321,30254.0
2021-07-16 15:05:00,67.27,67.32,67.26,67.31,51216.0,63.321,63.368,63.3115,63.3586,51216.0
2021-07-16 15:10:00,67.32,67.35,67.18,67.24,60004.0,63.368,63.3963,63.2362,63.2927,60004.0
2021-07-16 15:15:00,67.24,67.38,67.22,67.38,37779.0,63.2927,63.4245,63.2739,63.4245,37779.0
2021-07-16 15:20:00,67.38,67.41,67.33,67.34,36166.0,63.4245,63.4527,63.3774,63.3868,36166.0
2021-07-16 15:25:00,67.35,67.36,67.31,67.32,57643.0,63.3963,63.4057,63.3586,63.368,57643.0
2021-07-16 15:30:00,67.32,67.47,67.26,67.41,92639.0,63.368,63.5092,63.3115,63.4527,92639.0
2021-07-16 15:35:00,67.42,67.45,67.32,67.39,111292.0,63.4621,63.4904,63.368,63.4339,111292.0
2021-07-16 15:40:00,67.38,67.48,67.35,67.35,73077.0,63.4245,63.5186,63.3963,63.3963,73077.0
2021-07-16 15:45:00,67.36,67.4,67.32,67.36,78591.0,63.4057,63.4433,63.368,63.4057,78591.0
2021-07-16 15:50:00,67.36,67.47,67.34,67.34,224847.0,63.4057,63.5092,63.3868,63.3868,224847.0
2021-07-16 15:55:00,67.34,67.45,67.32,67.42,374254.0,63.3868,63.4904,63.368,63.4621,374254.0
2021-07-19 09:30:00,66.17,66.63,65.76,66.21,165826.0,62.2855,62.7185,61.8996,62.3232,165826.0
2021-07-19 09:35:00,66.24,66.31,66.03,66.27,83416.0,62.3514,62.4173,62.1537,62.3797,83416.0
2021-07-19 09:40:00,66.27,66.27,66.01,66.19,114439.0,62.3797,62.3797,62.1349,62.3044,114439.0
2021-07-19 09:45:00,66.18,66.26,65.82,65.86,83053.0,62.2949,62.3702,61.9561,61.9937,83053.0
2021-07-19 09:50:00,65.85,65.86,65.6,65.64,90497.0,61.9843,61.9937,61.749,61.7866,90497.0
2021-07-19 09:55:00,65.58,65.76,65.49,65.63,54598.0,61.7302,61.8996,61.6454,61.7772,54598.0
2021-07-19 10:00:00,65.62,65.62,65.33,65.42,56124.0,61.7678,61.7678,61.4948,61.5796,56124.0
2021-07-19 10:05:00,65.42,65.42,65.28,65.36,92802.0,61.5796,61.5796,61.4478,61.5231,92802.0
2021-07-19 10:10:00,65.36,65.36,65.21,65.21,65836.0,61.5231,61.5231,61.3819,61.3819,65836.0
2021-07-19 10:15:00,65.2,65.24,64.95,65.02,83605.0,61.3725,61.4101,61.1371,61.203,83605.0
2021-07-19 10:20:00,65.01,65.26,64.88,65.14,53307.0,61.1936,61.4289,61.0713,61.316,53307.0
2021-07-19 10:25:00,65.14,65.21,65.06,65.13,59548.0,61.316,61.3819,61.2407,61.3066,59548.0
2021-07-19 10:30:00,65.13,65.41,65.11,65.37,50004.0,61.3066,61.5701,61.2878,61.5325,50004.0
2021-07-19 10:35:00,65.38,65.61,65.31,65.53,44471.0,61.5419,61.7584,61.476,61.6831,44471.0
2021-07-19 10:40:00,65.53,65.66,65.44,65.65,57332.0,61.6831,61.8055,61.5984,61.7961,57332.0
2021-07-19 10:45:00,65.66,65.81,65.64,65.68,77239.0,61.8055,61.9467,61.7866,61.8243,77239.0
2021-07-19 10:50:00,65.66,65.7,65.59,65.62,55893.0,61.8055,61.8431,61.7396,61.7678,55893.0
2021-07-19 10:55:00,65.61,65.69,65.49,65.63,78217.0,61.7584,61.8337,61.6454,61.7772,78217.0
2021-07-19 11:00:00,65.64,65.89,65.61,65.84,146665.0,61.7866,62.022,61.7584,61.9749,146665.0
2021-07-19 11:05:00,65.84,65.88,65.76,65.87,77239.0,61.9749,62.0126,61.8996,62.0031,77239.0
2021-07-19 11:10:00,65.87,65.95,65.87,65.88,45894.0,62.0031,62.0784,62.0031,62.0126,45894.0
2021-07-19 11:15:00,65.9,65.98,65.87,65.93,45274.0,62.0314,62.1067,62.0031,62.0596,45274.0
2021-07-19 11:20:00,65.92,65.92,65.67,65.73,50581.0,62.0502,62.0502,61.8149,61.8714,50581.0
2021-07-19 11:25:00,65.71,65.71,65.49,65.51,202548.0,61.8525,61.8525,61.6454,61.6643,202548.0
2021-07-19 11:30:00,65.49,65.83,65.47,65.78,68383.0,61.6454,61.9655,61.6266,61.9184,68383.0
2021-07-19 11:35:00,65.78,65.81,65.71,65.77,39168.0,61.9184,61.9467,61.8525,61.909,39168.0
2021-07-19 11:40:00,65.78,65.89,65.75,65.88,17674.0,61.9184,62.022,61.8902,62.0126,17674.0
2021-07-19 11:45:00,65.89,66.01,65.89,65.95,161439.0,62.022,62.1349,62.022,62.0784,161439.0
2021-07-19 11:50:00,65.96,65.99,65.81,65.83,26648.0,62.0879,62.1161,61.9467,61.9655,26648.0
2021-07-19 11:55:00,65.83,66.03,65.82,65.93,194649.0,61.9655,62.1537,61.9561,62.0596,194649.0
2021-07-19 12:00:00,65.92,65.95,65.7,65.71,63167.0,62.0502,62.0784,61.8431,61.8525,63167.0
2021-07-19 12:05:00,65.69,65.75,65.6,65.6,67956.0,61.8337,61.8902,61.749,61.749,67956.0
2021-07-19 12:10:00,65.6,65.62,65.41,65.43,68713.0,61.749,61.7678,61.5701,61.589,68713.0
2021-07-19 12:15:00,65.42,65.47,65.3,65.31,48348.0,61.5796,61.6266,61.4666,61.476,48348.0
2021-07-19 12:20:00,65.3,65.45,65.24,65.38,67531.0,61.4666,61.6078,61.4101,61.5419,67531.0
2021-07-19 12:25:00,65.39,65.42,65.16,65.23,48396.0,61.5513,61.5796,61.3348,61.4007,48396.0
2021-07-19 12:30:00,65.22,65.25,65.14,65.2,46219.0,61.3913,61.4195,61.316,61.3725,46219.0
2021-07-19 12:35:00,65.19,65.21,65.15,65.17,25523.0,61.3631,61.3819,61.3254,61.3442,25523.0
2021-07-19 12:40:00,65.16,65.16,64.99,65.0,97521.0,61.3348,61.3348,61.1748,61.1842,97521.0
2021-07-19 12:45:00,64.99,65.08,64.99,65.05,49129.0,61.1748,61.2595,61.1748,61.2313,49129.0
2021-07-19 12:50:00,65.04,65.05,64.98,65.0,108092.0,61.2219,61.2313,61.1654,61.1842,108092.0
2021-07-19 12:55:00,64.99,65.01,64.93,65.0,54542.0,61.1748,61.1936,61.1183,61.1842,54542.0
2021-07-19 13:00:00,65.0,65.23,64.99,65.14,86009.0,61.1842,61.4007,61.1748,61.316,86009.0
2021-07-19 13:05:00,65.14,65.15,65.04,65.13,35050.0,61.316,61.3254,61.2219,61.3066,35050.0
2021-07-19 13:10:00,65.13,65.2,65.06,65.06,32436.0,61.3066,61.3725,61.2407,61.2407,32436.0
2021-07-19 13:15:00,65.07,65.13,65.02,65.02,23858.0,61.2501,61.3066,61.203,61.203,23858.0
2021-07-19 13:20:00,65.02,65.09,64.95,65.0,26201.0,61.203,61.2689,61.1371,61.1842,26201.0
2021-07-19 13:25:00,65.0,65.01,64.9,64.97,32410.0,61.1842,61.1936,61.0901,61.156,32410.0
2021-07-19 13:30:00,64.95,64.96,64.84,64.88,33579.0,61.1371,61.1466,61.0336,61.0713,33579.0
2021-07-19 13:35:00,64.88,65.08,64.88,65.01,44966.0,61.0713,61.2595,61.0713,61.1936,44966.0
2021-07-19 13:40:00,65.01,65.04,64.92,64.94,53717.0,61.1936,61.2219,61.1089,61.1277,53717.0
2021-07-19 13:45:00,64.92,65.02,64.84,64.84,36470.0,61.1089,61.203,61.0336,61.0336,36470.0
2021-07-19 13:50:00,64.84,64.84,64.68,64.77,70305.0,61.0336,61.0336,60.883,60.9677,70305.0
2021-07-19 13:55:00,64.78,64.85,64.65,64.7,58854.0,60.9771,61.043,60.8548,60.9018,58854.0
2021-07-19 14:00:00,64.7,64.95,64.7,64.89,35841.0,60.9018,61.1371,60.9018,61.0807,35841.0
2021-07-19 14:05:00,64.89,64.92,64.7,64.73,26374.0,61.0807,61.1089,60.9018,60.9301,26374.0
2021-07-19 14:10:00,64.74,64.9,64.72,64.8,51006.0,60.9395,61.0901,60.9206,60.996,51006.0
2021-07-19 14:15:00,64.8,64.82,64.74,64.82,25883.0,60.996,61.0148,60.9395,61.0148,25883.0
2021-07-19 14:20:00,64.82,64.89,64.8,64.83,47970.0,61.0148,61.0807,60.996,61.0242,47970.0
2021-07-19 14:25:00,64.82,64.89,64.81,64.89,73573.0,61.0148,61.0807,61.0054,61.0807,73573.0
2021-07-19 14:30:00,64.9,64.9,64.74,64.81,82285.0,61.0901,61.0901,60.9395,61.0054,82285.0
2021-07-19 14:35:00,64.82,64.83,64.63,64.65,34407.0,61.0148,61.0242,60.8359,60.8548,34407.0
2021-07-19 14:40:00,64.65,64.71,64.63,64.66,38334.0,60.8548,60.9112,60.8359,60.8642,38334.0
2021-07-19 14:45:00,64.67,64.8,64.63,64.8,41884.0,60.8736,60.996,60.8359,60.996,41884.0
2021-07-19 14:50:00,64.79,64.84,64.68,64.72,23812.0,60.9865,61.0336,60.883,60.9206,23812.0
2021-07-19 14:55:00,64.74,64.87,64.72,64.72,35247.0,60.9395,61.0618,60.9206,60.9206,35247.0
2021-07-19 15:00:00,64.73,64.83,64.66,64.83,56803.0,60.9301,61.0242,60.8642,61.0242,56803.0
2021-07-19 15:05:00,64.83,64.92,64.75,64.86,96471.0,61.0242,61.1089,60.9489,61.0524,96471.0
2021-07-19 15:10:00,64.86,64.93,64.77,64.77,77690.0,61.0524,61.1183,60.9677,60.9677,77690.0
2021-07-19 15:15:00,64.76,64.8,64.65,64.67,55371.0,60.9583,60.996,60.8548,60.8736,55371.0
2021-07-19 15:20:00,64.66,64.72,64.64,64.72,44770.0,60.8642,60.9206,60.8453,60.9206,44770.0
2021-07-19 15:25:00,64.72,64.83,64.71,64.75,115529.0,60.9206,61.0242,60.9112,60.9489,115529.0
2021-07-19 15:30:00,64.76,64.85,64.73,64.77,60104.0,60.9583,61.043,60.9301,60.9677,60104.0
2021-07-19 15:35:00,64.78,64.97,64.74,64.97,83786.0,60.9771,61.156,60.9395,61.156,83786.0
2021-07-19 15:40:00,64.96,64.96,64.78,64.82,113366.0,61.1466,61.1466,60.9771,61.0148,113366.0
2021-07-19 15:45:00,64.83,64.9,64.77,64.88,75701.0,61.0242,61.0901,60.9677,61.0713,75701.0
2021-07-19 15:50:00,64.87,64.98,64.79,64.95,308489.0,61.0618,61.1654,60.9865,61.1371,308489.0
2021-07-19 15:55:00,64.95,65.04,64.88,65.04,386467.0,61.1371,61.2219,61.0713,61.2219,386467.0
2021-07-20 09:30:00,64.8,65.08,64.43,64.92,173559.0,60.996,61.2595,60.6477,61.1089,173559.0
2021-07-20 09:35:00,64.93,65.03,64.67,64.76,72778.0,61.1183,61.2124,60.8736,60.9583,72778.0
2021-07-20 09:40:00,64.75,64.87,64.51,64.8,59463.0,60.9489,61.0618,60.723,60.996,59463.0
2021-07-20 09:45:00,64.79,65.09,64.77,65.06,78349.0,60.9865,61.2689,60.9677,61.2407,78349.0
2021-07-20 09:50:00,65.06,65.32,64.98,65.31,55860.0,61.2407,61.4854,61.1654,61.476,55860.0
2021-07-20 09:55:00,65.31,65.38,65.24,65.28,182444.0,61.476,61.5419,61.4101,61.4478,182444.0
2021-07-20 10:00:00,65.26,65.42,65.22,65.4,81907.0,61.4289,61.5796,61.3913,61.5607,81907.0
2021-07-20 10:05:00,65.4,65.54,65.31,65.45,150333.0,61.5607,61.6925,61.476,61.6078,150333.0
2021-07-20 10:10:00,65.46,65.57,65.42,65.47,35838.0,61.6172,61.7207,61.5796,61.6266,35838.0
2021-07-20 10:15:00,65.48,65.69,65.48,65.54,50764.0,61.636,61.8337,61.636,61.6925,50764.0
2021-07-20 10:20:00,65.53,65.59,65.46,65.5,68012.0,61.6831,61.7396,61.6172,61.6549,68012.0
2021-07-20 10:25:00,65.49,65.58,65.48,65.49,46176.0,61.6454,61.7302,61.636,61.6454,46176.0
2021-07-20 10:30:00,65.5,65.51,65.36,65.42,38142.0,61.6549,61.6643,61.5231,61.5796,38142.0
2021-07-20 10:35:00,65.42,65.59,65.41,65.59,41950.0,61.5796,61.7396,61.5701,61.7396,41950.0
2021-07-20 10:40:00,65.6,65.73,65.58,65.7,39435.0,61.749,61.8714,61.7302,61.8431,39435.0
2021-07-20 10:45:00,65.69,65.77,65.61,65.77,20793.0,61.8337,61.909,61.7584,61.909,20793.0
2021-07-20 10:50:00,65.78,65.93,65.7,65.71,53381.0,61.9184,62.0596,61.8431,61.8525,53381.0
2021-07-20 10:55:00,65.7,65.76,65.67,65.75,34328.0,61.8431,61.8996,61.8149,61.8902,34328.0
2021-07-20 11:00:00,65.75,65.85,65.74,65.78,96777.0,61.8902,61.9843,61.8808,61.9184,96777.0
2021-07-20 11:05:00,65.78,65.93,65.76,65.77,50294.0,61.9184,62.0596,61.8996,61.909,50294.0
2021-07-20 11:10:00,65.77,65.79,65.7,65.78,28669.0,61.909,61.9278,61.8431,61.9184,28669.0
2021-07-20 11:15:00,65.79,65.84,65.71,65.83,24622.0,61.9278,61.9749,61.8525,61.9655,24622.0
2021-07-20 11:20:00,65.81,65.84,65.8,65.82,26504.0,61.9467,61.9749,61.9372,61.9561,26504.0
2021-07-20 11:25:00,65.83,65.86,65.76,65.82,79108.0,61.9655,61.9937,61.8996,61.9561,79108.0
2021-07-20 11:30:00,65.81,65.92,65.78,65.82,116221.0,61.9467,62.0502,61.9184,61.9561,116221.0
2021-07-20 11:35:00,65.81,65.85,65.74,65.85,14857.0,61.9467,61.9843,61.8808,61.9843,14857.0
2021-07-20 11:40:00,65.85,65.92,65.82,65.92,23546.0,61.9843,62.0502,61.9561,62.0502,23546.0
2021-07-20 11:45:00,65.92,66.03,65.9,66.03,19619.0,62.0502,62.1537,62.0314,62.1537,19619.0
2021-07-20 11:50:00,66.02,66.08,66.01,66.06,18219.0,62.1443,62.2008,62.1349,62.182,18219.0
2021-07-20 11:55:00,66.06,66.25,66.06,66.23,21229.0,62.182,62.3608,62.182,62.342,21229.0
2021-07-20 12:00:00,66.23,66.24,66.14,66.14,18688.0,62.342,62.3514,62.2573,62.2573,18688.0
2021-07-20 12:05:00,66.13,66.13,66.05,66.1,16345.0,62.2479,62.2479,62.1726,62.2196,16345.0
2021-07-20 12:10:00,66.1,66.16,66.08,66.13,14118.0,62.2196,62.2761,62.2008,62.2479,14118.0
2021-07-20 12:15:00,66.13,66.22,66.12,66.21,12309.0,62.2479,62.3326,62.2385,62.3232,12309.0
2021-07-20 12:20:00,66.21,66.28,66.19,66.28,11928.0,62.3232,62.3891,62.3044,62.3891,11928.0
2021-07-20 12:25:00,66.28,66.3,66.21,66.25,14247.0,62.3891,62.4079,62.3232,62.3608,14247.0
2021-07-20 12:30:00,66.24,66.37,66.24,66.36,9775.0,62.3514,62.4738,62.3514,62.4644,9775.0
2021-07-20 12:35:00,66.36,66.37,66.32,66.33,17428.0,62.4644,62.4738,62.4267,62.4361,17428.0
2021-07-20 12:40:00,66.33,66.39,66.32,66.34,18842.0,62.4361,62.4926,62.4267,62.4455,18842.0
2021-07-20 12:45:00,66.34,66.38,66.29,66.36,18695.0,62.4455,62.4832,62.3985,62.4644,18695.0
2021-07-20 12:50:00,66.36,66.4,66.32,66.35,37785.0,62.4644,62.502,62.4267,62.455,37785.0
2021-07-20 12:55:00,66.36,66.42,66.29,66.33,22457.0,62.4644,62.5209,62.3985,62.4361,22457.0
2021-07-20 13:00:00,66.35,66.39,66.18,66.18,31742.0,62.455,62.4926,62.2949,62.2949,31742.0
2021-07-20 13:05:00,66.18,66.29,66.18,66.28,36227.0,62.2949,62.3985,62.2949,62.3891,36227.0
2021-07-20 13:10:00,66.28,66.31,66.24,66.28,27959.0,62.3891,62.4173,62.3514,62.3891,27959.0
2021-07-20 13:15:00,66.28,66.29,66.2,66.24,44667.0,62.3891,62.3985,62.3138,62.3514,44667.0
2021-07-20 13:20:00,66.24,66.28,66.2,66.22,29756.0,62.3514,62.3891,62.3138,62.3326,29756.0
2021-07-20 13:25:00,66.21,66.21,66.13,66.2,31762.0,62.3232,62.3232,62.2479,62.3138,31762.0
2021-07-20 13:30:00,66.21,66.32,66.21,66.28,38108.0,62.3232,62.4267,62.3232,62.3891,38108.0
2021-07-20 13:35:00,66.28,66.38,66.26,66.31,41245.0,62.3891,62.4832,62.3702,62.4173,41245.0
2021-07-20 13:40:00,66.32,66.41,66.31,66.32,40218.0,62.4267,62.5114,62.4173,62.4267,40218.0
2021-07-20 13:45:00,66.32,66.34,66.24,66.24,40879.0,62.4267,62.4455,62.3514,62.3514,40879.0
2021-07-20 13:50:00,66.25,66.26,66.17,66.23,48740.0,62.3608,62.3702,62.2855,62.342,48740.0
2021-07-20 13:55:00,66.23,66.32,66.2,66.27,44136.0,62.342,62.4267,62.3138,62.3797,44136.0
2021-07-20 14:00:00,66.27,66.42,66.26,66.37,42318.0,62.3797,62.5209,62.3702,62.4738,42318.0
2021-07-20 14:05:00,66.37,66.54,66.36,66.46,46831.0,62.4738,62.6338,62.4644,62.5585,46831.0
2021-07-20 14:10:00,66.47,66.54,66.45,66.51,41528.0,62.5679,62.6338,62.5491,62.6056,41528.0
2021-07-20 14:15:00,66.51,66.62,66.51,66.59,53930.0,62.6056,62.7091,62.6056,62.6809,53930.0
2021-07-20 14:20:00,66.58,66.6,66.52,66.55,32173.0,62.6715,62.6903,62.615,62.6432,32173.0
2021-07-20 14:25:00,66.55,66.6,66.52,66.59,26096.0,62.6432,62.6903,62.615,62.6809,26096.0
2021-07-20 14:30:00,66.61,66.66,66.57,66.59,36203.0,62.6997,62.7468,62.662,62.6809,36203.0
2021-07-20 14:35:00,66.59,66.7,66.59,66.67,34224.0,62.6809,62.7844,62.6809,62.7562,34224.0
2021-07-20 14:40:00,66.67,66.77,66.66,66.71,30491.0,62.7562,62.8503,62.7468,62.7938,30491.0
2021-07-20 14:45:00,66.7,66.73,66.65,66.69,31003.0,62.7844,62.8127,62.7373,62.775,31003.0
2021-07-20 14:50:00,66.7,66.87,66.69,66.83,40399.0,62.7844,62.9444,62.775,62.9068,40399.0
2021-07-20 14:55:00,66.83,66.83,66.72,66.74,35968.0,62.9068,62.9068,62.8032,62.8221,35968.0
2021-07-20 15:00:00,66.74,66.81,66.7,66.78,20989.0,62.8221,62.888,62.7844,62.8597,20989.0
2021-07-20 15:05:00,66.77,66.84,66.74,66.76,25258.0,62.8503,62.9162,62.8221,62.8409,25258.0
2021-07-20 15:10:00,66.76,66.81,66.71,66.78,35880.0,62.8409,62.888,62.7938,62.8597,35880.0
2021-07-20 15:15:00,66.79,66.79,66.68,66.73,29168.0,62.8691,62.8691,62.7656,62.8127,29168.0
2021-07-20 15:20:00,66.73,66.74,66.65,66.74,29645.0,62.8127,62.8221,62.7373,62.8221,29645.0
2021-07-20 15:25:00,66.73,66.77,66.71,66.75,37066.0,62.8127,62.8503,62.7938,62.8315,37066.0
2021-07-20 15:30:00,66.76,66.79,66.7,66.71,57461.0,62.8409,62.8691,62.7844,62.7938,57461.0
2021-07-20 15:35:00,66.7,66.75,66.66,66.74,94724.0,62.7844,62.8315,62.7468,62.8221,94724.0
2021-07-20 15:40:00,66.73,66.78,66.71,66.72,74699.0,62.8127,62.8597,62.7938,62.8032,74699.0
2021-07-20 15:45:00,66.72,66.78,66.71,66.78,64346.0,62.8032,62.8597,62.7938,62.8597,64346.0
2021-07-20 15:50:00,66.77,66.78,66.61,66.71,138412.0,62.8503,62.8597,62.6997,62.7938,138412.0
2021-07-20 15:55:00,66.7,66.71,66.48,66.5,286804.0,62.7844,62.7938,62.5773,62.5962,286804.0
2021-07-21 09:30:00,67.07,67.39,66.8,67.29,61519.0,63.1327,63.4339,62.8785,63.3398,61519.0
2021-07-21 09:35:00,67.3,67.41,67.2,67.26,28629.0,63.3492,63.4527,63.2551,63.3115,28629.0
2021-07-21 09:40:00,67.27,67.56,67.19,67.56,59400.0,63.321,63.5939,63.2456,63.5939,59400.0
2021-07-21 09:45:00,67.56,67.69,67.54,67.65,35807.0,63.5939,63.7163,63.5751,63.6786,35807.0
2021-07-21 09:50:00,67.65,67.91,67.65,67.81,37141.0,63.6786,63.9234,63.6786,63.8293,37141.0
2021-07-21 09:55:00,67.78,67.87,67.68,67.75,34884.0,63.801,63.8857,63.7069,63.7728,34884.0
2021-07-21 10:00:00,67.75,67.86,67.63,67.66,24642.0,63.7728,63.8763,63.6598,63.6881,24642.0
2021-07-21 10:05:00,67.65,67.81,67.64,67.79,21673.0,63.6786,63.8293,63.6692,63.8104,21673.0
2021-07-21 10:10:00,67.82,67.87,67.7,67.82,26992.0,63.8387,63.8857,63.7257,63.8387,26992.0
2021-07-21 10:15:00,67.84,67.9,67.71,67.73,30399.0,63.8575,63.914,63.7351,63.7539,30399.0
2021-07-21 10:20:00,67.7,67.79,67.63,67.63,15024.0,63.7257,63.8104,63.6598,63.6598,15024.0
2021-07-21 10:25:00,67.66,67.71,67.47,67.47,23480.0,63.6881,63.7351,63.5092,63.5092,23480.0
2021-07-21 10:30:00,67.47,67.49,67.36,67.49,33226.0,63.5092,63.528,63.4057,63.528,33226.0
2021-07-21 10:35:00,67.49,67.54,67.41,67.44,43867.0,63.528,63.5751,63.4527,63.481,43867.0
2021-07-21 10:40:00,67.44,67.44,67.35,67.42,25678.0,63.481,63.481,63.3963,63.4621,25678.0
2021-07-21 10:45:00,67.41,67.41,67.26,67.26,30000.0,63.4527,63.4527,63.3115,63.3115,30000.0
2021-07-21 10:50:00,67.26,67.33,67.07,67.1,43524.0,63.3115,63.3774,63.1327,63.1609,43524.0
2021-07-21 10:55:00,67.1,67.18,67.06,67.06,23133.0,63.1609,63.2362,63.1233,63.1233,23133.0
2021-07-21 11:00:00,67.07,67.25,67.07,67.11,33558.0,63.1327,63.3021,63.1327,63.1703,33558.0
2021-07-21 11:05:00,67.1,67.2,67.07,67.07,32374.0,63.1609,63.2551,63.1327,63.1327,32374.0
2021-07-21 11:10:00,67.06,67.13,67.05,67.13,19866.0,63.1233,63.1892,63.1139,63.1892,19866.0
2021-07-21 11:15:00,67.13,67.13,67.04,67.07,22167.0,63.1892,63.1892,63.1045,63.1327,22167.0
2021-07-21 11:20:00,67.08,67.09,67.03,67.03,18074.0,63.1421,63.1515,63.095,63.095,18074.0
2021-07-21 11:25:00,67.03,67.04,66.87,66.88,35123.0,63.095,63.1045,62.9444,62.9538,35123.0
2021-07-21 11:30:00,66.87,66.98,66.85,66.94,19272.0,62.9444,63.048,62.9256,63.0103,19272.0
2021-07-21 11:35:00,66.94,66.97,66.88,66.91,20358.0,63.0103,63.0386,62.9538,62.9821,20358.0
2021-07-21 11:40:00,66.9,66.99,66.89,66.95,16919.0,62.9727,63.0574,62.9633,63.0197,16919.0
2021-07-21 11:45:00,66.95,67.06,66.91,67.01,32784.0,63.0197,63.1233,62.9821,63.0762,32784.0
2021-07-21 11:50:00,67.01,67.1,66.99,67.05,33040.0,63.0762,63.1609,63.0574,63.1139,33040.0
2021-07-21 11:55:00,67.07,67.17,67.02,67.15,35178.0,63.1327,63.2268,63.0856,63.208,35178.0
2021-07-21 12:00:00,67.17,67.19,67.07,67.07,21106.0,63.2268,63.2456,63.1327,63.1327,21106.0
2021-07-21 12:05:00,67.08,67.1,67.04,67.04,15006.0,63.1421,63.1609,63.1045,63.1045,15006.0
2021-07-21 12:10:00,67.06,67.07,67.02,67.04,13998.0,63.1233,63.1327,63.0856,63.1045,13998.0
2021-07-21 12:15:00,67.03,67.09,67.01,67.07,16079.0,63.095,63.1515,63.0762,63.1327,16079.0
2021-07-21 12:20:00,67.07,67.09,67.05,67.07,23684.0,63.1327,63.1515,63.1139,63.1327,23684.0
2021-07-21 12:25:00,67.07,67.07,66.99,67.04,17133.0,63.1327,63.1327,63.0574,63.1045,17133.0
2021-07-21 12:30:00,67.04,67.12,67.01,67.1,19844.0,63.1045,63.1798,63.0762,63.1609,19844.0
2021-07-21 12:35:00,67.11,67.2,67.08,67.18,19096.0,63.1703,63.2551,63.1421,63.2362,19096.0
2021-07-21 12:40:00,67.17,67.21,67.13,67.21,17421.0,63.2268,63.2645,63.1892,63.2645,17421.0
2021-07-21 12:45:00,67.21,67.23,67.16,67.17,11000.0,63.2645,63.2833,63.2174,63.2268,11000.0
2021-07-21 12:50:00,67.17,67.2,67.13,67.18,11177.0,63.2268,63.2551,63.1892,63.2362,11177.0
2021-07-21 12:55:00,67.18,67.22,67.15,67.2,8305.0,63.2362,63.2739,63.208,63.2551,8305.0
2021-07-21 13:00:00,67.2,67.24,67.17,67.17,13568.0,63.2551,63.2927,63.2268,63.2268,13568.0
2021-07-21 13:05:00,67.17,67.22,67.17,67.21,11600.0,63.2268,63.2739,63.2268,63.2645,11600.0
2021-07-21 13:10:00,67.2,67.26,67.19,67.23,23969.0,63.2551,63.3115,63.2456,63.2833,23969.0
2021-07-21 13:15:00,67.23,67.26,67.21,67.23,9544.0,63.2833,63.3115,63.2645,63.2833,9544.0
2021-07-21 13:20:00,67.23,67.29,67.23,67.23,10208.0,63.2833,63.3398,63.2833,63.2833,10208.0
2021-07-21 13:25:00,67.22,67.24,67.2,67.23,11258.0,63.2739,63.2927,63.2551,63.2833,11258.0
2021-07-21 13:30:00,67.23,67.27,67.18,67.19,13361.0,63.2833,63.321,63.2362,63.2456,13361.0
2021-07-21 13:35:00,67.18,67.19,67.1,67.12,19168.0,63.2362,63.2456,63.1609,63.1798,19168.0
2021-07-21 13:40:00,67.12,67.14,67.08,67.13,30215.0,63.1798,63.1986,63.1421,63.1892,30215.0
2021-07-21 13:45:00,67.13,67.17,67.11,67.13,14953.0,63.1892,63.2268,63.1703,63.1892,14953.0
2021-07-21 13:50:00,67.13,67.18,67.11,67.17,18492.0,63.1892,63.2362,63.1703,63.2268,18492.0
2021-07-21 13:55:00,67.17,67.2,67.13,67.17,42247.0,63.2268,63.2551,63.1892,63.2268,42247.0
2021-07-21 14:00:00,67.18,67.28,67.18,67.27,19185.0,63.2362,63.3304,63.2362,63.321,19185.0
2021-07-21 14:05:00,67.27,67.33,67.25,67.33,27151.0,63.321,63.3774,63.3021,63.3774,27151.0
2021-07-21 14:10:00,67.34,67.34,67.27,67.28,18373.0,63.3868,63.3868,63.321,63.3304,18373.0
2021-07-21 14:15:00,67.28,67.31,67.24,67.24,18145.0,63.3304,63.3586,63.2927,63.2927,18145.0
2021-07-21 14:20:00,67.25,67.26,67.21,67.25,18110.0,63.3021,63.3115,63.2645,63.3021,18110.0
2021-07-21 14:25:00,67.25,67.35,67.25,67.34,21478.0,63.3021,63.3963,63.3021,63.3868,21478.0
2021-07-21 14:30:00,67.34,67.37,67.3,67.34,16674.0,63.3868,63.4151,63.3492,63.3868,16674.0
2021-07-21 14:35:00,67.34,67.34,67.28,67.33,21933.0,63.3868,63.3868,63.3304,63.3774,21933.0
2021-07-21 14:40:00,67.33,67.36,67.31,67.33,19412.0,63.3774,63.4057,63.3586,63.3774,19412.0
2021-07-21 14:45:00,67.33,67.35,67.3,67.31,12066.0,63.3774,63.3963,63.3492,63.3586,12066.0
2021-07-21 14:50:00,67.31,67.32,67.3,67.31,14174.0,63.3586,63.368,63.3492,63.3586,14174.0
2021-07-21 14:55:00,67.31,67.31,67.26,67.31,12785.0,63.3586,63.3586,63.3115,63.3586,12785.0
2021-07-21 15:00:00,67.31,67.42,67.28,67.34,40038.0,63.3586,63.4621,63.3304,63.3868,40038.0
2021-07-21 15:05:00,67.33,67.38,67.33,67.37,16701.0,63.3774,63.4245,63.3774,63.4151,16701.0
2021-07-21 15:10:00,67.37,67.48,67.36,67.47,82905.0,63.4151,63.5186,63.4057,63.5092,82905.0
2021-07-21 15:15:00,67.48,67.55,67.46,67.47,43498.0,63.5186,63.5845,63.4998,63.5092,43498.0
2021-07-21 15:20:00,67.47,67.51,67.46,67.48,22416.0,63.5092,63.5469,63.4998,63.5186,22416.0
2021-07-21 15:25:00,67.48,67.51,67.46,67.51,36805.0,63.5186,63.5469,63.4998,63.5469,36805.0
2021-07-21 15:30:00,67.51,67.53,67.46,67.5,27743.0,63.5469,63.5657,63.4998,63.5374,27743.0
2021-07-21 15:35:00,67.5,67.5,67.36,67.36,33816.0,63.5374,63.5374,63.4057,63.4057,33816.0
2021-07-21 15:40:00,67.37,67.41,67.34,67.41,36532.0,63.4151,63.4527,63.3868,63.4527,36532.0
2021-07-21 15:45:00,67.41,67.42,67.36,67.37,30423.0,63.4527,63.4621,63.4057,63.4151,30423.0
2021-07-21 15:50:00,67.35,67.53,67.33,67.5,69549.0,63.3963,63.5657,63.3774,63.5374,69549.0
2021-07-21 15:55:00,67.5,67.55,67.44,67.49,161806.0,63.5374,63.5845,63.481,63.528,161806.0
2021-07-22 09:30:00,67.62,67.73,67.12,67.15,83339.0,63.6504,63.7539,63.1798,63.208,83339.0
2021-07-22 09:35:00,67.13,67.32,66.98,67.3,52768.0,63.1892,63.368,63.048,63.3492,52768.0
2021-07-22 09:40:00,67.31,67.49,67.27,67.39,51135.0,63.3586,63.528,63.321,63.4339,51135.0
2021-07-22 09:45:00,67.38,67.46,67.17,67.17,71493.0,63.4245,63.4998,63.2268,63.2268,71493.0
2021-07-22 09:50:00,67.17,67.28,67.09,67.22,81189.0,63.2268,63.3304,63.1515,63.2739,81189.0
2021-07-22 09:55:00,67.2,67.21,66.96,67.17,55948.0,63.2551,63.2645,63.0291,63.2268,55948.0
2021-07-22 10:00:00,67.17,67.19,67.04,67.07,21696.0,63.2268,63.2456,63.1045,63.1327,21696.0
2021-07-22 10:05:00,67.08,67.08,66.93,67.06,29739.0,63.1421,63.1421,63.0009,63.1233,29739.0
2021-07-22 10:10:00,67.06,67.21,67.06,67.16,28371.0,63.1233,63.2645,63.1233,63.2174,28371.0
2021-07-22 10:15:00,67.14,67.28,67.14,67.19,24404.0,63.1986,63.3304,63.1986,63.2456,24404.0
2021-07-22 10:20:00,67.19,67.25,67.14,67.14,27227.0,63.2456,63.3021,63.1986,63.1986,27227.0
2021-07-22 10:25:00,67.14,67.19,67.08,67.13,18225.0,63.1986,63.2456,63.1421,63.1892,18225.0
2021-07-22 10:30:00,67.13,67.25,67.12,67.22,28765.0,63.1892,63.3021,63.1798,63.2739,28765.0
2021-07-22 10:35:00,67.22,67.26,67.18,67.25,18514.0,63.2739,63.3115,63.2362,63.3021,18514.0
2021-07-22 10:40:00,67.25,67.34,67.25,67.29,17732.0,63.3021,63.3868,63.3021,63.3398,17732.0
2021-07-22 10:45:00,67.3,67.3,67.22,67.23,12457.0,63.3492,63.3492,63.2739,63.2833,12457.0
2021-07-22 10:50:00,67.24,67.24,67.16,67.17,20018.0,63.2927,63.2927,63.2174,63.2268,20018.0
2021-07-22 10:55:00,67.18,67.19,67.08,67.1,15348.0,63.2362,63.2456,63.1421,63.1609,15348.0
2021-07-22 11:00:00,67.1,67.14,67.02,67.11,30011.0,63.1609,63.1986,63.0856,63.1703,30011.0
2021-07-22 11:05:00,67.1,67.11,67.05,67.07,21559.0,63.1609,63.1703,63.1139,63.1327,21559.0
2021-07-22 11:10:00,67.06,67.07,66.89,66.92,19812.0,63.1233,63.1327,62.9633,62.9915,19812.0
2021-07-22 11:15:00,66.94,66.97,66.9,66.91,15488.0,63.0103,63.0386,62.9727,62.9821,15488.0
2021-07-22 11:20:00,66.92,66.92,66.84,66.9,18478.0,62.9915,62.9915,62.9162,62.9727,18478.0
2021-07-22 11:25:00,66.9,66.94,66.84,66.92,35588.0,62.9727,63.0103,62.9162,62.9915,35588.0
2021-07-22 11:30:00,66.92,66.99,66.88,66.88,28648.0,62.9915,63.0574,62.9538,62.9538,28648.0
2021-07-22 11:35:00,66.88,67.04,66.86,67.01,21073.0,62.9538,63.1045,62.935,63.0762,21073.0
2021-07-22 11:40:00,67.01,67.02,66.9,66.9,10995.0,63.0762,63.0856,62.9727,62.9727,10995.0
2021-07-22 11:45:00,66.91,66.93,66.86,66.86,8400.0,62.9821,63.0009,62.935,62.935,8400.0
2021-07-22 11:50:00,66.87,66.87,66.78,66.87,12881.0,62.9444,62.9444,62.8597,62.9444,12881.0
2021-07-22 11:55:00,66.87,66.9,66.86,66.88,12722.0,62.9444,62.9727,62.935,62.9538,12722.0
2021-07-22 12:00:00,66.88,66.92,66.84,66.84,13483.0,62.9538,62.9915,62.9162,62.9162,13483.0
2021-07-22 12:05:00,66.86,66.87,66.8,66.8,11807.0,62.935,62.9444,62.8785,62.8785,11807.0
2021-07-22 12:10:00,66.79,66.83,66.79,66.83,12680.0,62.8691,62.9068,62.8691,62.9068,12680.0
2021-07-22 12:15:00,66.84,66.89,66.84,66.86,7669.0,62.9162,62.9633,62.9162,62.935,7669.0
2021-07-22 12:20:00,66.86,66.86,66.8,66.83,9092.0,62.935,62.935,62.8785,62.9068,9092.0
2021-07-22 12:25:00,66.83,66.93,66.82,66.92,26824.0,62.9068,63.0009,62.8974,62.9915,26824.0
2021-07-22 12:30:00,66.92,66.92,66.85,66.87,13566.0,62.9915,62.9915,62.9256,62.9444,13566.0
2021-07-22 12:35:00,66.87,66.94,66.87,66.92,12615.0,62.9444,63.0103,62.9444,62.9915,12615.0
2021-07-22 12:40:00,66.94,66.99,66.93,66.94,10731.0,63.0103,63.0574,63.0009,63.0103,10731.0
2021-07-22 12:45:00,66.94,66.94,66.88,66.88,10412.0,63.0103,63.0103,62.9538,62.9538,10412.0
2021-07-22 12:50:00,66.88,66.98,66.87,66.95,11352.0,62.9538,63.048,62.9444,63.0197,11352.0
2021-07-22 12:55:00,66.94,66.98,66.94,66.97,11809.0,63.0103,63.048,63.0103,63.0386,11809.0
2021-07-22 13:00:00,66.97,66.98,66.94,66.98,13669.0,63.0386,63.048,63.0103,63.048,13669.0
2021-07-22 13:05:00,66.98,67.05,66.98,67.03,11028.0,63.048,63.1139,63.048,63.095,11028.0
2021-07-22 13:10:00,67.03,67.06,67.02,67.05,11896.0,63.095,63.1233,63.0856,63.1139,11896.0
2021-07-22 13:15:00,67.05,67.08,67.02,67.03,10025.0,63.1139,63.1421,63.0856,63.095,10025.0
2021-07-22 13:20:00,67.02,67.05,66.99,67.05,9185.0,63.0856,63.1139,63.0574,63.1139,9185.0
2021-07-22 13:25:00,67.04,67.08,67.03,67.07,9197.0,63.1045,63.1421,63.095,63.1327,9197.0
2021-07-22 13:30:00,67.09,67.1,67.04,67.09,12406.0,63.1515,63.1609,63.1045,63.1515,12406.0
2021-07-22 13:35:00,67.09,67.14,67.07,67.11,14987.0,63.1515,63.1986,63.1327,63.1703,14987.0
2021-07-22 13:40:00,67.1,67.11,67.07,67.09,11201.0,63.1609,63.1703,63.1327,63.1515,11201.0
2021-07-22 13:45:00,67.08,67.08,67.02,67.06,9163.0,63.1421,63.1421,63.0856,63.1233,9163.0
2021-07-22 13:50:00,67.07,67.1,67.05,67.09,23882.0,63.1327,63.1609,63.1139,63.1515,23882.0
2021-07-22 13:55:00,67.09,67.13,67.08,67.12,15473.0,63.1515,63.1892,63.1421,63.1798,15473.0
2021-07-22 14:00:00,67.12,67.13,67.09,67.1,10121.0,63.1798,63.1892,63.1515,63.1609,10121.0
2021-07-22 14:05:00,67.1,67.15,67.07,67.08,18175.0,63.1609,63.208,63.1327,63.1421,18175.0
2021-07-22 14:10:00,67.08,67.14,67.08,67.13,15143.0,63.1421,63.1986,63.1421,63.1892,15143.0
2021-07-22 14:15:00,67.14,67.17,67.11,67.14,20475.0,63.1986,63.2268,63.1703,63.1986,20475.0
2021-07-22 14:20:00,67.14,67.15,67.09,67.09,15234.0,63.1986,63.208,63.1515,63.1515,15234.0
2021-07-22 14:25:00,67.1,67.11,67.06,67.06,16449.0,63.1609,63.1703,63.1233,63.1233,16449.0
2021-07-22 14:30:00,67.06,67.1,67.02,67.09,25088.0,63.1233,63.1609,63.0856,63.1515,25088.0
2021-07-22 14:35:00,67.09,67.17,67.09,67.15,22892.0,63.1515,63.2268,63.1515,63.208,22892.0
2021-07-22 14:40:00,67.15,67.16,67.09,67.12,11987.0,63.208,63.2174,63.1515,63.1798,11987.0
2021-07-22 14:45:00,67.12,67.21,67.11,67.18,11772.0,63.1798,63.2645,63.1703,63.2362,11772.0
2021-07-22 14:50:00,67.19,67.19,67.15,67.19,10713.0,63.2456,63.2456,63.208,63.2456,10713.0
2021-07-22 14:55:00,67.18,67.2,67.17,67.19,10861.0,63.2362,63.2551,63.2268,63.2456,10861.0
2021-07-22 15:00:00,67.2,67.24,67.19,67.23,17127.0,63.2551,63.2927,63.2456,63.2833,17127.0
2021-07-22 15:05:00,67.23,67.25,67.2,67.21,14648.0,63.2833,63.3021,63.2551,63.2645,14648.0
2021-07-22 15:10:00,67.21,67.22,67.14,67.16,14822.0,63.2645,63.2739,63.1986,63.2174,14822.0
2021-07-22 15:15:00,67.16,67.18,67.14,67.16,21280.0,63.2174,63.2362,63.1986,63.2174,21280.0
2021-07-22 15:20:00,67.17,67.18,67.12,67.16,74179.0,63.2268,63.2362,63.1798,63.2174,74179.0
2021-07-22 15:25:00,67.15,67.21,67.14,67.18,21435.0,63.208,63.2645,63.1986,63.2362,21435.0
2021-07-22 15:30:00,67.17,67.19,67.08,67.11,27053.0,63.2268,63.2456,63.1421,63.1703,27053.0
2021-07-22 15:35:00,67.11,67.22,67.1,67.2,79493.0,63.1703,63.2739,63.1609,63.2551,79493.0
2021-07-22 15:40:00,67.2,67.25,67.18,67.25,69566.0,63.2551,63.3021,63.2362,63.3021,69566.0
2021-07-22 15:45:00,67.25,67.3,67.24,67.26,56660.0,63.3021,63.3492,63.2927,63.3115,56660.0
2021-07-22 15:50:00,67.26,67.3,67.23,67.3,43950.0,63.3115,63.3492,63.2833,63.3492,43950.0
2021-07-22 15:55:00,67.3,67.34,67.23,67.27,134342.0,63.3492,63.3868,63.2833,63.321,134342.0
2021-07-23 09:30:00,67.75,68.04,67.54,67.77,90280.0,63.7728,64.0457,63.5751,63.7916,90280.0
2021-07-23 09:35:00,67.77,67.77,67.53,67.64,29014.0,63.7916,63.7916,63.5657,63.6692,29014.0
2021-07-23 09:40:00,67.66,67.71,67.47,67.57,18248.0,63.6881,63.7351,63.5092,63.6033,18248.0
2021-07-23 09:45:00,67.57,67.59,67.48,67.52,25766.0,63.6033,63.6222,63.5186,63.5563,25766.0
2021-07-23 09:50:00,67.51,67.52,67.37,67.39,26255.0,63.5469,63.5563,63.4151,63.4339,26255.0
2021-07-23 09:55:00,67.41,67.49,67.31,67.48,50113.0,63.4527,63.528,63.3586,63.5186,50113.0
2021-07-23 10:00:00,67.49,67.61,67.48,67.55,32804.0,63.528,63.641,63.5186,63.5845,32804.0
2021-07-23 10:05:00,67.55,67.6,67.5,67.55,18310.0,63.5845,63.6316,63.5374,63.5845,18310.0
2021-07-23 10:10:00,67.55,67.58,67.47,67.51,20848.0,63.5845,63.6128,63.5092,63.5469,20848.0
2021-07-23 10:15:00,67.54,67.62,67.51,67.51,35209.0,63.5751,63.6504,63.5469,63.5469,35209.0
2021-07-23 10:20:00,67.5,67.59,67.46,67.57,10762.0,63.5374,63.6222,63.4998,63.6033,10762.0
2021-07-23 10:25:00,67.55,67.64,67.55,67.63,9840.0,63.5845,63.6692,63.5845,63.6598,9840.0
2021-07-23 10:30:00,67.63,67.69,67.6,67.69,19986.0,63.6598,63.7163,63.6316,63.7163,19986.0
2021-07-23 10:35:00,67.69,67.8,67.69,67.75,23204.0,63.7163,63.8198,63.7163,63.7728,23204.0
2021-07-23 10:40:00,67.75,67.84,67.75,67.78,11381.0,63.7728,63.8575,63.7728,63.801,11381.0
2021-07-23 10:45:00,67.78,67.91,67.77,67.9,30736.0,63.801,63.9234,63.7916,63.914,30736.0
2021-07-23 10:50:00,67.89,67.93,67.86,67.88,22702.0,63.9046,63.9422,63.8763,63.8951,22702.0
2021-07-23 10:55:00,67.88,67.95,67.87,67.89,21222.0,63.8951,63.961,63.8857,63.9046,21222.0
2021-07-23 11:00:00,67.91,67.98,67.9,67.98,24039.0,63.9234,63.9893,63.914,63.9893,24039.0
2021-07-23 11:05:00,68.01,68.08,68.0,68.08,11922.0,64.0175,64.0834,64.0081,64.0834,11922.0
2021-07-23 11:10:00,68.08,68.09,68.03,68.06,18977.0,64.0834,64.0928,64.0363,64.0646,18977.0
2021-07-23 11:15:00,68.05,68.05,67.97,67.98,12344.0,64.0552,64.0552,63.9799,63.9893,12344.0
2021-07-23 11:20:00,68.0,68.05,67.99,68.04,10393.0,64.0081,64.0552,63.9987,64.0457,10393.0
2021-07-23 11:25:00,68.04,68.16,68.03,68.14,28481.0,64.0457,64.1587,64.0363,64.1399,28481.0
2021-07-23 11:30:00,68.15,68.16,68.04,68.05,23465.0,64.1493,64.1587,64.0457,64.0552,23465.0
2021-07-23 11:35:00,68.03,68.05,67.92,67.93,20458.0,64.0363,64.0552,63.9328,63.9422,20458.0
2021-07-23 11:40:00,67.93,67.93,67.83,67.84,17857.0,63.9422,63.9422,63.8481,63.8575,17857.0
2021-07-23 11:45:00,67.84,67.88,67.82,67.85,16721.0,63.8575,63.8951,63.8387,63.8669,16721.0
2021-07-23 11:50:00,67.88,67.88,67.78,67.78,26416.0,63.8951,63.8951,63.801,63.801,26416.0
2021-07-23 11:55:00,67.79,67.83,67.76,67.77,27130.0,63.8104,63.8481,63.7822,63.7916,27130.0
2021-07-23 12:00:00,67.78,67.86,67.73,67.8,27240.0,63.801,63.8763,63.7539,63.8198,27240.0
2021-07-23 12:05:00,67.8,67.87,67.77,67.83,22672.0,63.8198,63.8857,63.7916,63.8481,22672.0
2021-07-23 12:10:00,67.83,67.89,67.82,67.87,8511.0,63.8481,63.9046,63.8387,63.8857,8511.0
2021-07-23 12:15:00,67.87,67.94,67.86,67.92,13950.0,63.8857,63.9516,63.8763,63.9328,13950.0
2021-07-23 12:20:00,67.93,67.96,67.83,67.84,12581.0,63.9422,63.9704,63.8481,63.8575,12581.0
2021-07-23 12:25:00,67.84,67.88,67.79,67.86,13225.0,63.8575,63.8951,63.8104,63.8763,13225.0
2021-07-23 12:30:00,67.87,67.89,67.8,67.83,13717.0,63.8857,63.9046,63.8198,63.8481,13717.0
2021-07-23 12:35:00,67.83,67.83,67.72,67.79,27131.0,63.8481,63.8481,63.7445,63.8104,27131.0
2021-07-23 12:40:00,67.79,67.81,67.73,67.81,26814.0,63.8104,63.8293,63.7539,63.8293,26814.0
2021-07-23 12:45:00,67.81,67.89,67.79,67.86,11289.0,63.8293,63.9046,63.8104,63.8763,11289.0
2021-07-23 12:50:00,67.86,67.89,67.83,67.83,10742.0,63.8763,63.9046,63.8481,63.8481,10742.0
2021-07-23 12:55:00,67.83,67.89,67.8,67.89,19832.0,63.8481,63.9046,63.8198,63.9046,19832.0
2021-07-23 13:00:00,67.88,67.94,67.87,67.94,22968.0,63.8951,63.9516,63.8857,63.9516,22968.0
2021-07-23 13:05:00,67.94,67.99,67.94,67.96,17520.0,63.9516,63.9987,63.9516,63.9704,17520.0
2021-07-23 13:10:00,67.96,68.0,67.95,67.97,12384.0,63.9704,64.0081,63.961,63.9799,12384.0
2021-07-23 13:15:00,67.97,68.02,67.94,68.0,13075.0,63.9799,64.0269,63.9516,64.0081,13075.0
2021-07-23 13:20:00,68.01,68.03,67.98,68.01,21351.0,64.0175,64.0363,63.9893,64.0175,21351.0
2021-07-23 13:25:00,68.01,68.02,67.92,67.92,34312.0,64.0175,64.0269,63.9328,63.9328,34312.0
2021-07-23 13:30:00,67.92,68.01,67.91,68.0,23675.0,63.9328,64.0175,63.9234,64.0081,23675.0
2021-07-23 13:35:00,67.99,68.03,67.99,68.02,20852.0,63.9987,64.0363,63.9987,64.0269,20852.0
2021-07-23 13:40:00,68.03,68.04,68.0,68.03,18575.0,64.0363,64.0457,64.0081,64.0363,18575.0
2021-07-23 13:45:00,68.03,68.06,68.02,68.06,15725.0,64.0363,64.0646,64.0269,64.0646,15725.0
2021-07-23 13:50:00,68.06,68.06,68.04,68.05,28472.0,64.0646,64.0646,64.0457,64.0552,28472.0
2021-07-23 13:55:00,68.06,68.09,68.04,68.05,27556.0,64.0646,64.0928,64.0457,64.0552,27556.0
2021-07-23 14:00:00,68.05,68.07,68.02,68.05,41751.0,64.0552,64.074,64.0269,64.0552,41751.0
2021-07-23 14:05:00,68.05,68.07,68.03,68.06,34750.0,64.0552,64.074,64.0363,64.0646,34750.0
2021-07-23 14:10:00,68.06,68.1,68.06,68.09,22078.0,64.0646,64.1022,64.0646,64.0928,22078.0
2021-07-23 14:15:00,68.08,68.09,68.03,68.06,22717.0,64.0834,64.0928,64.0363,64.0646,22717.0
2021-07-23 14:20:00,68.05,68.09,68.03,68.03,33433.0,64.0552,64.0928,64.0363,64.0363,33433.0
2021-07-23 14:25:00,68.03,68.04,67.96,67.98,77427.0,64.0363,64.0457,63.9704,63.9893,77427.0
2021-07-23 14:30:00,67.98,68.03,67.97,68.0,41331.0,63.9893,64.0363,63.9799,64.0081,41331.0
2021-07-23 14:35:00,68.0,68.01,67.96,67.99,23001.0,64.0081,64.0175,63.9704,63.9987,23001.0
2021-07-23 14:40:00,67.98,68.08,67.97,68.08,34724.0,63.9893,64.0834,63.9799,64.0834,34724.0
2021-07-23 14:45:00,68.07,68.11,68.07,68.11,19081.0,64.074,64.1116,64.074,64.1116,19081.0
2021-07-23 14:50:00,68.11,68.13,68.09,68.12,16254.0,64.1116,64.1305,64.0928,64.1211,16254.0
2021-07-23 14:55:00,68.13,68.17,68.11,68.15,29358.0,64.1305,64.1681,64.1116,64.1493,29358.0
2021-07-23 15:00:00,68.15,68.2,68.12,68.17,131210.0,64.1493,64.1964,64.1211,64.1681,131210.0
2021-07-23 15:05:00,68.17,68.18,68.14,68.16,34699.0,64.1681,64.1775,64.1399,64.1587,34699.0
2021-07-23 15:10:00,68.16,68.16,68.02,68.02,48589.0,64.1587,64.1587,64.0269,64.0269,48589.0
2021-07-23 15:15:00,68.01,68.18,68.01,68.16,46687.0,64.0175,64.1775,64.0175,64.1587,46687.0
2021-07-23 15:20:00,68.15,68.21,68.14,68.2,22883.0,64.1493,64.2058,64.1399,64.1964,22883.0
2021-07-23 15:25:00,68.2,68.27,68.17,68.26,52461.0,64.1964,64.2622,64.1681,64.2528,52461.0
2021-07-23 15:30:00,68.25,68.29,68.24,68.28,40655.0,64.2434,64.2811,64.234,64.2717,40655.0
2021-07-23 15:35:00,68.28,68.3,68.24,68.3,142608.0,64.2717,64.2905,64.234,64.2905,142608.0
2021-07-23 15:40:00,68.3,68.31,68.27,68.28,98620.0,64.2905,64.2999,64.2622,64.2717,98620.0
2021-07-23 15:45:00,68.29,68.34,68.28,68.34,57113.0,64.2811,64.3281,64.2717,64.3281,57113.0
2021-07-23 15:50:00,68.32,68.42,68.28,68.29,201993.0,64.3093,64.4034,64.2717,64.2811,201993.0
2021-07-23 15:55:00,68.3,68.34,68.18,68.18,267603.0,64.2905,64.3281,64.1775,64.1775,267603.0
2021-07-26 09:30:00,67.95,68.46,67.82,68.44,84783.0,63.961,64.4411,63.8387,64.4223,84783.0
2021-07-26 09:35:00,68.43,68.48,68.2,68.27,28488.0,64.4129,64.4599,64.1964,64.2622,28488.0
2021-07-26 09:40:00,68.26,68.26,67.89,67.97,36253.0,64.2528,64.2528,63.9046,63.9799,36253.0
2021-07-26 09:45:00,68.0,68.05,67.93,67.98,43865.0,64.0081,64.0552,63.9422,63.9893,43865.0
2021-07-26 09:50:00,67.97,68.23,67.94,68.21,39693.0,63.9799,64.2246,63.9516,64.2058,39693.0
2021-07-26 09:55:00,68.19,68.36,68.18,68.36,23662.0,64.1869,64.347,64.1775,64.347,23662.0
2021-07-26 10:00:00,68.36,68.42,68.28,68.33,33815.0,64.347,64.4034,64.2717,64.3187,33815.0
2021-07-26 10:05:00,68.31,68.36,68.29,68.32,22587.0,64.2999,64.347,64.2811,64.3093,22587.0
2021-07-26 10:10:00,68.32,68.39,68.23,68.38,101479.0,64.3093,64.3752,64.2246,64.3658,101479.0
2021-07-26 10:15:00,68.41,68.44,68.34,68.38,24057.0,64.394,64.4223,64.3281,64.3658,24057.0
2021-07-26 10:20:00,68.39,68.42,68.26,68.29,15738.0,64.3752,64.4034,64.2528,64.2811,15738.0
2021-07-26 10:25:00,68.26,68.28,68.19,68.24,22390.0,64.2528,64.2717,64.1869,64.234,22390.0
2021-07-26 10:30:00,68.27,68.29,68.15,68.21,23012.0,64.2622,64.2811,64.1493,64.2058,23012.0
2021-07-26 10:35:00,68.21,68.22,68.12,68.17,83545.0,64.2058,64.2152,64.1211,64.1681,83545.0
2021-07-26 10:40:00,68.16,68.26,68.12,68.13,35511.0,64.1587,64.2528,64.1211,64.1305,35511.0
2021-07-26 10:45:00,68.14,68.27,68.13,68.21,29895.0,64.1399,64.2622,64.1305,64.2058,29895.0
2021-07-26 10:50:00,68.19,68.45,68.19,68.41,44406.0,64.1869,64.4317,64.1869,64.394,44406.0
2021-07-26 10:55:00,68.41,68.53,68.35,68.44,144306.0,64.394,64.507,64.3376,64.4223,144306.0
2021-07-26 11:00:00,68.45,68.6,68.41,68.6,74932.0,64.4317,64.5729,64.394,64.5729,74932.0
2021-07-26 11:05:00,68.6,68.6,68.5,68.54,22221.0,64.5729,64.5729,64.4787,64.5164,22221.0
2021-07-26 11:10:00,68.55,68.62,68.52,68.61,56554.0,64.5258,64.5917,64.4976,64.5823,56554.0
2021-07-26 11:15:00,68.61,68.8,68.6,68.71,35374.0,64.5823,64.7611,64.5729,64.6764,35374.0
2021-07-26 11:20:00,68.7,68.76,68.69,68.72,72930.0,64.667,64.7235,64.6576,64.6858,72930.0
2021-07-26 11:25:00,68.72,68.81,68.7,68.78,33881.0,64.6858,64.7705,64.667,64.7423,33881.0
2021-07-26 11:30:00,68.79,68.84,68.75,68.84,29344.0,64.7517,64.7988,64.7141,64.7988,29344.0
2021-07-26 11:35:00,68.84,68.89,68.78,68.81,37300.0,64.7988,64.8459,64.7423,64.7705,37300.0
2021-07-26 11:40:00,68.82,68.87,68.79,68.8,44557.0,64.78,64.827,64.7517,64.7611,44557.0
2021-07-26 11:45:00,68.8,68.84,68.71,68.72,39310.0,64.7611,64.7988,64.6764,64.6858,39310.0
2021-07-26 11:50:00,68.73,68.75,68.63,68.64,13159.0,64.6952,64.7141,64.6011,64.6105,13159.0
2021-07-26 11:55:00,68.65,68.73,68.63,68.73,47541.0,64.6199,64.6952,64.6011,64.6952,47541.0
2021-07-26 12:00:00,68.72,68.73,68.6,68.62,58110.0,64.6858,64.6952,64.5729,64.5917,58110.0
2021-07-26 12:05:00,68.61,68.62,68.44,68.46,24974.0,64.5823,64.5917,64.4223,64.4411,24974.0
2021-07-26 12:10:00,68.46,68.47,68.38,68.38,33557.0,64.4411,64.4505,64.3658,64.3658,33557.0
2021-07-26 12:15:00,68.37,68.39,68.27,68.33,17794.0,64.3564,64.3752,64.2622,64.3187,17794.0
2021-07-26 12:20:00,68.33,68.48,68.32,68.41,47476.0,64.3187,64.4599,64.3093,64.394,47476.0
2021-07-26 12:25:00,68.42,68.46,68.39,68.4,14352.0,64.4034,64.4411,64.3752,64.3846,14352.0
2021-07-26 12:30:00,68.4,68.41,68.34,68.34,11721.0,64.3846,64.394,64.3281,64.3281,11721.0
2021-07-26 12:35:00,68.33,68.43,68.31,68.4,16762.0,64.3187,64.4129,64.2999,64.3846,16762.0
2021-07-26 12:40:00,68.39,68.39,68.26,68.29,24946.0,64.3752,64.3752,64.2528,64.2811,24946.0
2021-07-26 12:45:00,68.3,68.34,68.23,68.32,92157.0,64.2905,64.3281,64.2246,64.3093,92157.0
2021-07-26 12:50:00,68.32,68.33,68.27,68.28,10463.0,64.3093,64.3187,64.2622,64.2717,10463.0
2021-07-26 12:55:00,68.29,68.31,68.21,68.23,7891.0,64.2811,64.2999,64.2058,64.2246,7891.0
2021-07-26 13:00:00,68.22,68.31,68.21,68.3,16994.0,64.2152,64.2999,64.2058,64.2905,16994.0
2021-07-26 13:05:00,68.3,68.34,68.27,68.34,12310.0,64.2905,64.3281,64.2622,64.3281,12310.0
2021-07-26 13:10:00,68.35,68.35,68.3,68.34,14428.0,64.3376,64.3376,64.2905,64.3281,14428.0
2021-07-26 13:15:00,68.33,68.39,68.33,68.39,8584.0,64.3187,64.3752,64.3187,64.3752,8584.0
2021-07-26 13:20:00,68.39,68.47,68.39,68.42,40851.0,64.3752,64.4505,64.3752,64.4034,40851.0
2021-07-26 13:25:00,68.42,68.43,68.36,68.37,15674.0,64.4034,64.4129,64.347,64.3564,15674.0
2021-07-26 13:30:00,68.37,68.39,68.31,68.34,16943.0,64.3564,64.3752,64.2999,64.3281,16943.0
2021-07-26 13:35:00,68.33,68.43,68.33,68.42,20542.0,64.3187,64.4129,64.3187,64.4034,20542.0
2021-07-26 13:40:00,68.42,68.45,68.37,68.4,33074.0,64.4034,64.4317,64.3564,64.3846,33074.0
2021-07-26 13:45:00,68.4,68.45,68.38,68.41,36577.0,64.3846,64.4317,64.3658,64.394,36577.0
2021-07-26 13:50:00,68.41,68.47,68.39,68.45,27185.0,64.394,64.4505,64.3752,64.4317,27185.0
2021-07-26 13:55:00,68.45,68.47,68.43,68.46,17003.0,64.4317,64.4505,64.4129,64.4411,17003.0
2021-07-26 14:00:00,68.46,68.49,68.41,68.41,18115.0,64.4411,64.4693,64.394,64.394,18115.0
2021-07-26 14:05:00,68.44,68.47,68.43,68.43,14688.0,64.4223,64.4505,64.4129,64.4129,14688.0
2021-07-26 14:10:00,68.43,68.44,68.38,68.38,9981.0,64.4129,64.4223,64.3658,64.3658,9981.0
2021-07-26 14:15:00,68.38,68.44,68.33,68.44,14699.0,64.3658,64.4223,64.3187,64.4223,14699.0
2021-07-26 14:20:00,68.43,68.43,68.36,68.38,28535.0,64.4129,64.4129,64.347,64.3658,28535.0
2021-07-26 14:25:00,68.39,68.41,68.32,68.37,18054.0,64.3752,64.394,64.3093,64.3564,18054.0
2021-07-26 14:30:00,68.36,68.38,68.29,68.32,22701.0,64.347,64.3658,64.2811,64.3093,22701.0
2021-07-26 14:35:00,68.32,68.33,68.26,68.27,25846.0,64.3093,64.3187,64.2528,64.2622,25846.0
2021-07-26 14:40:00,68.28,68.3,68.19,68.21,23718.0,64.2717,64.2905,64.1869,64.2058,23718.0
2021-07-26 14:45:00,68.22,68.23,68.17,68.18,21445.0,64.2152,64.2246,64.1681,64.1775,21445.0
2021-07-26 14:50:00,68.18,68.19,68.12,68.14,24500.0,64.1775,64.1869,64.1211,64.1399,24500.0
2021-07-26 14:55:00,68.14,68.22,68.13,68.22,18787.0,64.1399,64.2152,64.1305,64.2152,18787.0
2021-07-26 15:00:00,68.22,68.25,68.15,68.19,23765.0,64.2152,64.2434,64.1493,64.1869,23765.0
2021-07-26 15:05:00,68.18,68.23,68.18,68.21,14634.0,64.1775,64.2246,64.1775,64.2058,14634.0
2021-07-26 15:10:00,68.21,68.25,68.2,68.22,13729.0,64.2058,64.2434,64.1964,64.2152,13729.0
2021-07-26 15:15:00,68.22,68.23,68.18,68.22,16350.0,64.2152,64.2246,64.1775,64.2152,16350.0
2021-07-26 15:20:00,68.22,68.31,68.21,68.29,12777.0,64.2152,64.2999,64.2058,64.2811,12777.0
2021-07-26 15:25:00,68.29,68.34,68.27,68.34,45646.0,64.2811,64.3281,64.2622,64.3281,45646.0
2021-07-26 15:30:00,68.34,68.44,68.34,68.42,71130.0,64.3281,64.4223,64.3281,64.4034,71130.0
2021-07-26 15:35:00,68.42,68.48,68.42,68.47,56438.0,64.4034,64.4599,64.4034,64.4505,56438.0
2021-07-26 15:40:00,68.47,68.61,68.46,68.55,84368.0,64.4505,64.5823,64.4411,64.5258,84368.0
2021-07-26 15:45:00,68.55,68.57,68.5,68.53,83138.0,64.5258,64.5446,64.4787,64.507,83138.0
2021-07-26 15:50:00,68.53,68.68,68.5,68.66,178782.0,64.507,64.6482,64.4787,64.6294,178782.0
2021-07-26 15:55:00,68.66,68.78,68.6,68.7,514936.0,64.6294,64.7423,64.5729,64.667,514936.0
2021-07-27 09:30:00,68.42,68.52,68.03,68.3,144888.0,64.4034,64.4976,64.0363,64.2905,144888.0
2021-07-27 09:35:00,68.29,68.45,68.14,68.18,39947.0,64.2811,64.4317,64.1399,64.1775,39947.0
2021-07-27 09:40:00,68.17,68.46,68.05,68.4,58846.0,64.1681,64.4411,64.0552,64.3846,58846.0
2021-07-27 09:45:00,68.41,68.49,68.27,68.33,32792.0,64.394,64.4693,64.2622,64.3187,32792.0
2021-07-27 09:50:00,68.32,68.53,68.32,68.53,43980.0,64.3093,64.507,64.3093,64.507,43980.0
2021-07-27 09:55:00,68.52,68.56,68.42,68.5,71578.0,64.4976,64.5352,64.4034,64.4787,71578.0
2021-07-27 10:00:00,68.56,68.6,68.4,68.55,90446.0,64.5352,64.5729,64.3846,64.5258,90446.0
2021-07-27 10:05:00,68.57,68.74,68.57,68.68,25784.0,64.5446,64.7047,64.5446,64.6482,25784.0
2021-07-27 10:10:00,68.69,68.69,68.4,68.42,22363.0,64.6576,64.6576,64.3846,64.4034,22363.0
2021-07-27 10:15:00,68.42,68.46,68.37,68.46,15129.0,64.4034,64.4411,64.3564,64.4411,15129.0
2021-07-27 10:20:00,68.46,68.65,68.46,68.6,39343.0,64.4411,64.6199,64.4411,64.5729,39343.0
2021-07-27 10:25:00,68.6,68.69,68.56,68.65,25621.0,64.5729,64.6576,64.5352,64.6199,25621.0
2021-07-27 10:30:00,68.65,68.71,68.51,68.57,23718.0,64.6199,64.6764,64.4882,64.5446,23718.0
2021-07-27 10:35:00,68.59,68.68,68.57,68.6,29729.0,64.5635,64.6482,64.5446,64.5729,29729.0
2021-07-27 10:40:00,68.58,68.73,68.55,68.64,20219.0,64.554,64.6952,64.5258,64.6105,20219.0
2021-07-27 10:45:00,68.64,68.73,68.62,68.7,23661.0,64.6105,64.6952,64.5917,64.667,23661.0
2021-07-27 10:50:00,68.71,68.83,68.7,68.82,33221.0,64.6764,64.7894,64.667,64.78,33221.0
2021-07-27 10:55:00,68.85,68.95,68.84,68.85,23229.0,64.8082,64.9023,64.7988,64.8082,23229.0
2021-07-27 11:00:00,68.84,68.98,68.84,68.9,56402.0,64.7988,64.9306,64.7988,64.8553,56402.0
2021-07-27 11:05:00,68.9,68.9,68.68,68.72,19563.0,64.8553,64.8553,64.6482,64.6858,19563.0
2021-07-27 11:10:00,68.7,68.73,68.63,68.63,35674.0,64.667,64.6952,64.6011,64.6011,35674.0
2021-07-27 11:15:00,68.65,68.65,68.51,68.52,21111.0,64.6199,64.6199,64.4882,64.4976,21111.0
2021-07-27 11:20:00,68.52,68.57,68.41,68.45,28746.0,64.4976,64.5446,64.394,64.4317,28746.0
2021-07-27 11:25:00,68.46,68.48,68.34,68.38,17603.0,64.4411,64.4599,64.3281,64.3658,17603.0
2021-07-27 11:30:00,68.37,68.37,68.19,68.2,23311.0,64.3564,64.3564,64.1869,64.1964,23311.0
2021-07-27 11:35:00,68.19,68.2,68.04,68.1,31477.0,64.1869,64.1964,64.0457,64.1022,31477.0
2021-07-27 11:40:00,68.11,68.18,68.07,68.17,26227.0,64.1116,64.1775,64.074,64.1681,26227.0
2021-07-27 11:45:00,68.17,68.27,68.12,68.22,19910.0,64.1681,64.2622,64.1211,64.2152,19910.0
2021-07-27 11:50:00,68.22,68.35,68.21,68.33,11784.0,64.2152,64.3376,64.2058,64.3187,11784.0
2021-07-27 11:55:00,68.3,68.31,68.21,68.28,46143.0,64.2905,64.2999,64.2058,64.2717,46143.0
2021-07-27 12:00:00,68.28,68.28,68.13,68.17,35926.0,64.2717,64.2717,64.1305,64.1681,35926.0
2021-07-27 12:05:00,68.18,68.27,68.07,68.25,50934.0,64.1775,64.2622,64.074,64.2434,50934.0
2021-07-27 12:10:00,68.24,68.24,68.1,68.1,19032.0,64.234,64.234,64.1022,64.1022,19032.0
2021-07-27 12:15:00,68.11,68.21,68.08,68.19,14747.0,64.1116,64.2058,64.0834,64.1869,14747.0
2021-07-27 12:20:00,68.21,68.23,68.14,68.14,63315.0,64.2058,64.2246,64.1399,64.1399,63315.0
2021-07-27 12:25:00,68.15,68.28,68.12,68.27,20698.0,64.1493,64.2717,64.1211,64.2622,20698.0
2021-07-27 12:30:00,68.27,68.29,68.17,68.2,14511.0,64.2622,64.2811,64.1681,64.1964,14511.0
2021-07-27 12:35:00,68.2,68.3,68.2,68.3,9513.0,64.1964,64.2905,64.1964,64.2905,9513.0
2021-07-27 12:40:00,68.3,68.36,68.25,68.33,15633.0,64.2905,64.347,64.2434,64.3187,15633.0
2021-07-27 12:45:00,68.34,68.37,68.28,68.28,18835.0,64.3281,64.3564,64.2717,64.2717,18835.0
2021-07-27 12:50:00,68.3,68.31,68.24,68.27,18108.0,64.2905,64.2999,64.234,64.2622,18108.0
2021-07-27 12:55:00,68.26,68.32,68.22,68.27,12737.0,64.2528,64.3093,64.2152,64.2622,12737.0
2021-07-27 13:00:00,68.28,68.34,68.28,68.28,11176.0,64.2717,64.3281,64.2717,64.2717,11176.0
2021-07-27 13:05:00,68.29,68.44,68.27,68.4,18099.0,64.2811,64.4223,64.2622,64.3846,18099.0
2021-07-27 13:10:00,68.38,68.43,68.36,68.42,14491.0,64.3658,64.4129,64.347,64.4034,14491.0
2021-07-27 13:15:00,68.41,68.42,68.33,68.38,15877.0,64.394,64.4034,64.3187,64.3658,15877.0
2021-07-27 13:20:00,68.39,68.42,68.31,68.31,13690.0,64.3752,64.4034,64.2999,64.2999,13690.0
2021-07-27 13:25:00,68.32,68.35,68.3,68.33,18880.0,64.3093,64.3376,64.2905,64.3187,18880.0
2021-07-27 13:30:00,68.33,68.37,68.26,68.31,29635.0,64.3187,64.3564,64.2528,64.2999,29635.0
2021-07-27 13:35:00,68.3,68.36,68.28,68.33,18069.0,64.2905,64.347,64.2717,64.3187,18069.0
2021-07-27 13:40:00,68.34,68.34,68.29,68.3,13973.0,64.3281,64.3281,64.2811,64.2905,13973.0
2021-07-27 13:45:00,68.3,68.33,68.27,68.3,15832.0,64.2905,64.3187,64.2622,64.2905,15832.0
2021-07-27 13:50:00,68.31,68.31,68.21,68.23,13769.0,64.2999,64.2999,64.2058,64.2246,13769.0
2021-07-27 13:55:00,68.23,68.24,68.15,68.17,15888.0,64.2246,64.234,64.1493,64.1681,15888.0
2021-07-27 14:00:00,68.17,68.25,68.15,68.23,19897.0,64.1681,64.2434,64.1493,64.2246,19897.0
2021-07-27 14:05:00,68.23,68.29,68.19,68.29,12778.0,64.2246,64.2811,64.1869,64.2811,12778.0
2021-07-27 14:10:00,68.3,68.36,68.3,68.36,20033.0,64.2905,64.347,64.2905,64.347,20033.0
2021-07-27 14:15:00,68.37,68.43,68.36,68.41,32642.0,64.3564,64.4129,64.347,64.394,32642.0
2021-07-27 14:20:00,68.42,68.48,68.4,68.43,30223.0,64.4034,64.4599,64.3846,64.4129,30223.0
2021-07-27 14:25:00,68.44,68.45,68.4,68.42,13522.0,64.4223,64.4317,64.3846,64.4034,13522.0
2021-07-27 14:30:00,68.42,68.42,68.36,68.36,19624.0,64.4034,64.4034,64.347,64.347,19624.0
2021-07-27 14:35:00,68.37,68.48,68.37,68.44,18547.0,64.3564,64.4599,64.3564,64.4223,18547.0
2021-07-27 14:40:00,68.43,68.44,68.4,68.43,10476.0,64.4129,64.4223,64.3846,64.4129,10476.0
2021-07-27 14:45:00,68.43,68.49,68.42,68.45,17455.0,64.4129,64.4693,64.4034,64.4317,17455.0
2021-07-27 14:50:00,68.45,68.48,68.37,68.38,13549.0,64.4317,64.4599,64.3564,64.3658,13549.0
2021-07-27 14:55:00,68.39,68.44,68.36,68.38,13277.0,64.3752,64.4223,64.347,64.3658,13277.0
2021-07-27 15:00:00,68.39,68.46,68.39,68.41,14834.0,64.3752,64.4411,64.3752,64.394,14834.0
2021-07-27 15:05:00,68.41,68.46,68.4,68.46,18166.0,64.394,64.4411,64.3846,64.4411,18166.0
2021-07-27 15:10:00,68.45,68.46,68.37,68.38,21172.0,64.4317,64.4411,64.3564,64.3658,21172.0
2021-07-27 15:15:00,68.39,68.42,68.34,68.36,23515.0,64.3752,64.4034,64.3281,64.347,23515.0
2021-07-27 15:20:00,68.35,68.37,68.31,68.35,24342.0,64.3376,64.3564,64.2999,64.3376,24342.0
2021-07-27 15:25:00,68.35,68.36,68.29,68.31,33486.0,64.3376,64.347,64.2811,64.2999,33486.0
2021-07-27 15:30:00,68.31,68.34,68.25,68.26,31875.0,64.2999,64.3281,64.2434,64.2528,31875.0
2021-07-27 15:35:00,68.26,68.26,68.2,68.22,36635.0,64.2528,64.2528,64.1964,64.2152,36635.0
2021-07-27 15:40:00,68.22,68.28,68.18,68.28,39808.0,64.2152,64.2717,64.1775,64.2717,39808.0
2021-07-27 15:45:00,68.28,68.3,68.2,68.28,40460.0,64.2717,64.2905,64.1964,64.2717,40460.0
2021-07-27 15:50:00,68.28,68.43,68.28,68.39,92769.0,64.2717,64.4129,64.2717,64.3752,92769.0
2021-07-27 15:55:00,68.4,68.49,68.38,68.46,185022.0,64.3846,64.4693,64.3658,64.4411,185022.0
2021-07-28 09:30:00,68.45,68.75,68.02,68.68,102341.0,64.4317,64.7141,64.0269,64.6482,102341.0
2021-07-28 09:35:00,68.68,68.72,68.32,68.5,33811.0,64.6482,64.6858,64.3093,64.4787,33811.0
2021-07-28 09:40:00,68.48,68.53,68.39,68.41,24618.0,64.4599,64.507,64.3752,64.394,24618.0
2021-07-28 09:45:00,68.4,68.44,68.3,68.3,30410.0,64.3846,64.4223,64.2905,64.2905,30410.0
2021-07-28 09:50:00,68.32,68.32,68.12,68.17,24438.0,64.3093,64.3093,64.1211,64.1681,24438.0
2021-07-28 09:55:00,68.17,68.26,68.14,68.19,19738.0,64.1681,64.2528,64.1399,64.1869,19738.0
2021-07-28 10:00:00,68.19,68.22,68.03,68.06,25786.0,64.1869,64.2152,64.0363,64.0646,25786.0
2021-07-28 10:05:00,68.06,68.1,67.9,67.94,42031.0,64.0646,64.1022,63.914,63.9516,42031.0
2021-07-28 10:10:00,67.95,68.0,67.79,67.79,20858.0,63.961,64.0081,63.8104,63.8104,20858.0
2021-07-28 10:15:00,67.8,67.91,67.8,67.82,22257.0,63.8198,63.9234,63.8198,63.8387,22257.0
2021-07-28 10:20:00,67.82,67.87,67.72,67.75,27100.0,63.8387,63.8857,63.7445,63.7728,27100.0
2021-07-28 10:25:00,67.74,67.8,67.69,67.77,29484.0,63.7634,63.8198,63.7163,63.7916,29484.0
2021-07-28 10:30:00,67.77,68.03,67.7,68.02,89143.0,63.7916,64.0363,63.7257,64.0269,89143.0
2021-07-28 10:35:00,68.02,68.12,67.98,68.04,54083.0,64.0269,64.1211,63.9893,64.0457,54083.0
2021-07-28 10:40:00,68.03,68.03,67.81,67.83,35759.0,64.0363,64.0363,63.8293,63.8481,35759.0
2021-07-28 10:45:00,67.86,68.02,67.84,67.98,14972.0,63.8763,64.0269,63.8575,63.9893,14972.0
2021-07-28 10:50:00,67.98,67.99,67.93,67.95,18312.0,63.9893,63.9987,63.9422,63.961,18312.0
2021-07-28 10:55:00,67.95,67.97,67.89,67.92,28780.0,63.961,63.9799,63.9046,63.9328,28780.0
2021-07-28 11:00:00,67.91,68.0,67.87,67.87,20001.0,63.9234,64.0081,63.8857,63.8857,20001.0
2021-07-28 11:05:00,67.88,67.9,67.82,67.89,23482.0,63.8951,63.914,63.8387,63.9046,23482.0
2021-07-28 11:10:00,67.89,68.0,67.84,67.95,29350.0,63.9046,64.0081,63.8575,63.961,29350.0
2021-07-28 11:15:00,67.96,68.02,67.94,67.95,20245.0,63.9704,64.0269,63.9516,63.961,20245.0
2021-07-28 11:20:00,67.96,68.04,67.95,68.01,22502.0,63.9704,64.0457,63.961,64.0175,22502.0
2021-07-28 11:25:00,68.01,68.04,67.98,68.04,25286.0,64.0175,64.0457,63.9893,64.0457,25286.0
2021-07-28 11:30:00,68.04,68.09,68.03,68.06,14518.0,64.0457,64.0928,64.0363,64.0646,14518.0
2021-07-28 11:35:00,68.06,68.13,68.02,68.12,14102.0,64.0646,64.1305,64.0269,64.1211,14102.0
2021-07-28 11:40:00,68.14,68.18,68.1,68.11,16597.0,64.1399,64.1775,64.1022,64.1116,16597.0
2021-07-28 11:45:00,68.11,68.11,68.01,68.02,21120.0,64.1116,64.1116,64.0175,64.0269,21120.0
2021-07-28 11:50:00,68.02,68.13,68.01,68.13,15002.0,64.0269,64.1305,64.0175,64.1305,15002.0
2021-07-28 11:55:00,68.13,68.15,68.05,68.08,22022.0,64.1305,64.1493,64.0552,64.0834,22022.0
2021-07-28 12:00:00,68.08,68.08,68.02,68.05,43743.0,64.0834,64.0834,64.0269,64.0552,43743.0
2021-07-28 12:05:00,68.06,68.15,68.06,68.14,11711.0,64.0646,64.1493,64.0646,64.1399,11711.0
2021-07-28 12:10:00,68.15,68.2,68.12,68.12,18191.0,64.1493,64.1964,64.1211,64.1211,18191.0
2021-07-28 12:15:00,68.13,68.14,68.01,68.05,18770.0,64.1305,64.1399,64.0175,64.0552,18770.0
2021-07-28 12:20:00,68.05,68.06,67.95,67.98,12608.0,64.0552,64.0646,63.961,63.9893,12608.0
2021-07-28 12:25:00,67.98,67.99,67.88,67.88,13787.0,63.9893,63.9987,63.8951,63.8951,13787.0
2021-07-28 12:30:00,67.87,67.98,67.87,67.92,14998.0,63.8857,63.9893,63.8857,63.9328,14998.0
2021-07-28 12:35:00,67.93,67.94,67.83,67.86,12416.0,63.9422,63.9516,63.8481,63.8763,12416.0
2021-07-28 12:40:00,67.85,67.86,67.8,67.81,13084.0,63.8669,63.8763,63.8198,63.8293,13084.0
2021-07-28 12:45:00,67.81,67.87,67.8,67.86,12427.0,63.8293,63.8857,63.8198,63.8763,12427.0
2021-07-28 12:50:00,67.86,67.87,67.81,67.81,9993.0,63.8763,63.8857,63.8293,63.8293,9993.0
2021-07-28 12:55:00,67.8,67.87,67.8,67.87,11956.0,63.8198,63.8857,63.8198,63.8857,11956.0
2021-07-28 13:00:00,67.87,67.89,67.82,67.82,10481.0,63.8857,63.9046,63.8387,63.8387,10481.0
2021-07-28 13:05:00,67.83,67.86,67.82,67.84,19280.0,63.8481,63.8763,63.8387,63.8575,19280.0
2021-07-28 13:10:00,67.84,67.89,67.8,67.84,22340.0,63.8575,63.9046,63.8198,63.8575,22340.0
2021-07-28 13:15:00,67.84,67.86,67.83,67.86,12151.0,63.8575,63.8763,63.8481,63.8763,12151.0
2021-07-28 13:20:00,67.87,67.91,67.84,67.86,10311.0,63.8857,63.9234,63.8575,63.8763,10311.0
2021-07-28 13:25:00,67.86,67.89,67.83,67.84,19775.0,63.8763,63.9046,63.8481,63.8575,19775.0
2021-07-28 13:30:00,67.85,67.92,67.84,67.85,29394.0,63.8669,63.9328,63.8575,63.8669,29394.0
2021-07-28 13:35:00,67.84,67.86,67.81,67.81,7965.0,63.8575,63.8763,63.8293,63.8293,7965.0
2021-07-28 13:40:00,67.81,67.81,67.72,67.76,39162.0,63.8293,63.8293,63.7445,63.7822,39162.0
2021-07-28 13:45:00,67.76,67.84,67.75,67.83,15981.0,63.7822,63.8575,63.7728,63.8481,15981.0
2021-07-28 13:50:00,67.83,67.85,67.79,67.81,8904.0,63.8481,63.8669,63.8104,63.8293,8904.0
2021-07-28 13:55:00,67.81,67.85,67.78,67.8,25758.0,63.8293,63.8669,63.801,63.8198,25758.0
2021-07-28 14:00:00,67.82,68.0,67.71,68.0,45337.0,63.8387,64.0081,63.7351,64.0081,45337.0
2021-07-28 14:05:00,68.01,68.01,67.83,67.91,28246.0,64.0175,64.0175,63.8481,63.9234,28246.0
2021-07-28 14:10:00,67.91,68.05,67.9,68.05,23849.0,63.9234,64.0552,63.914,64.0552,23849.0
2021-07-28 14:15:00,68.05,68.11,68.02,68.09,26634.0,64.0552,64.1116,64.0269,64.0928,26634.0
2021-07-28 14:20:00,68.09,68.13,68.09,68.12,28617.0,64.0928,64.1305,64.0928,64.1211,28617.0
2021-07-28 14:25:00,68.12,68.14,68.05,68.07,33088.0,64.1211,64.1399,64.0552,64.074,33088.0
2021-07-28 14:30:00,68.08,68.09,67.97,68.01,21382.0,64.0834,64.0928,63.9799,64.0175,21382.0
2021-07-28 14:35:00,68.0,68.03,67.87,68.01,36055.0,64.0081,64.0363,63.8857,64.0175,36055.0
2021-07-28 14:40:00,68.01,68.16,68.0,68.16,23973.0,64.0175,64.1587,64.0081,64.1587,23973.0
2021-07-28 14:45:00,68.17,68.24,68.16,68.22,15958.0,64.1681,64.234,64.1587,64.2152,15958.0
2021-07-28 14:50:00,68.23,68.3,68.15,68.16,22412.0,64.2246,64.2905,64.1493,64.1587,22412.0
2021-07-28 14:55:00,68.17,68.26,68.15,68.16,14917.0,64.1681,64.2528,64.1493,64.1587,14917.0
2021-07-28 15:00:00,68.16,68.24,68.15,68.18,29011.0,64.1587,64.234,64.1493,64.1775,29011.0
2021-07-28 15:05:00,68.18,68.2,68.08,68.11,23878.0,64.1775,64.1964,64.0834,64.1116,23878.0
2021-07-28 15:10:00,68.1,68.19,68.1,68.18,24790.0,64.1022,64.1869,64.1022,64.1775,24790.0
2021-07-28 15:15:00,68.18,68.2,68.11,68.13,28387.0,64.1775,64.1964,64.1116,64.1305,28387.0
2021-07-28 15:20:00,68.13,68.14,68.03,68.09,19816.0,64.1305,64.1399,64.0363,64.0928,19816.0
2021-07-28 15:25:00,68.09,68.18,68.09,68.18,20133.0,64.0928,64.1775,64.0928,64.1775,20133.0
2021-07-28 15:30:00,68.18,68.22,68.12,68.14,59460.0,64.1775,64.2152,64.1211,64.1399,59460.0
2021-07-28 15:35:00,68.14,68.15,68.08,68.09,60023.0,64.1399,64.1493,64.0834,64.0928,60023.0
2021-07-28 15:40:00,68.09,68.16,68.08,68.16,33538.0,64.0928,64.1587,64.0834,64.1587,33538.0
2021-07-28 15:45:00,68.16,68.18,68.09,68.1,48621.0,64.1587,64.1775,64.0928,64.1022,48621.0
2021-07-28 15:50:00,68.1,68.11,68.01,68.03,57950.0,64.1022,64.1116,64.0175,64.0363,57950.0
2021-07-28 15:55:00,68.03,68.03,67.86,67.9,182966.0,64.0363,64.0363,63.8763,63.914,182966.0
2021-07-29 09:30:00,68.38,68.92,68.16,68.82,124190.0,64.3658,64.8741,64.1587,64.78,124190.0
2021-07-29 09:35:00,68.81,68.88,68.63,68.73,56463.0,64.7705,64.8364,64.6011,64.6952,56463.0
2021-07-29 09:40:00,68.78,68.84,68.66,68.83,37650.0,64.7423,64.7988,64.6294,64.7894,37650.0
2021-07-29 09:45:00,68.84,68.95,68.68,68.93,65700.0,64.7988,64.9023,64.6482,64.8835,65700.0
2021-07-29 09:50:00,68.93,68.97,68.85,68.86,41055.0,64.8835,64.9212,64.8082,64.8176,41055.0
2021-07-29 09:55:00,68.87,69.0,68.82,68.84,56504.0,64.827,64.9494,64.78,64.7988,56504.0
2021-07-29 10:00:00,68.86,68.94,68.75,68.92,37374.0,64.8176,64.8929,64.7141,64.8741,37374.0
2021-07-29 10:05:00,68.91,68.92,68.78,68.91,25430.0,64.8647,64.8741,64.7423,64.8647,25430.0
2021-07-29 10:10:00,68.91,68.96,68.85,68.88,26129.0,64.8647,64.9117,64.8082,64.8364,26129.0
2021-07-29 10:15:00,68.88,68.91,68.83,68.85,30269.0,64.8364,64.8647,64.7894,64.8082,30269.0
2021-07-29 10:20:00,68.87,68.87,68.75,68.78,16292.0,64.827,64.827,64.7141,64.7423,16292.0
2021-07-29 10:25:00,68.8,68.84,68.78,68.83,23148.0,64.7611,64.7988,64.7423,64.7894,23148.0
2021-07-29 10:30:00,68.83,68.95,68.82,68.92,37722.0,64.7894,64.9023,64.78,64.8741,37722.0
2021-07-29 10:35:00,68.92,68.93,68.8,68.88,32470.0,64.8741,64.8835,64.7611,64.8364,32470.0
2021-07-29 10:40:00,68.91,68.95,68.87,68.95,46905.0,64.8647,64.9023,64.827,64.9023,46905.0
2021-07-29 10:45:00,68.94,68.95,68.87,68.88,15584.0,64.8929,64.9023,64.827,64.8364,15584.0
2021-07-29 10:50:00,68.87,68.87,68.8,68.86,15652.0,64.827,64.827,64.7611,64.8176,15652.0
2021-07-29 10:55:00,68.84,68.89,68.74,68.84,17604.0,64.7988,64.8459,64.7047,64.7988,17604.0
2021-07-29 11:00:00,68.85,68.87,68.8,68.86,15850.0,64.8082,64.827,64.7611,64.8176,15850.0
2021-07-29 11:05:00,68.86,68.97,68.82,68.91,218112.0,64.8176,64.9212,64.78,64.8647,218112.0
2021-07-29 11:10:00,68.91,68.91,68.77,68.86,68987.0,64.8647,64.8647,64.7329,64.8176,68987.0
2021-07-29 11:15:00,68.87,68.87,68.78,68.81,29063.0,64.827,64.827,64.7423,64.7705,29063.0
2021-07-29 11:20:00,68.82,68.86,68.78,68.85,17638.0,64.78,64.8176,64.7423,64.8082,17638.0
2021-07-29 11:25:00,68.85,68.86,68.8,68.84,25916.0,64.8082,64.8176,64.7611,64.7988,25916.0
2021-07-29 11:30:00,68.83,68.93,68.83,68.91,60436.0,64.7894,64.8835,64.7894,64.8647,60436.0
2021-07-29 11:35:00,68.9,69.01,68.9,69.01,24259.0,64.8553,64.9588,64.8553,64.9588,24259.0
2021-07-29 11:40:00,69.01,69.12,69.01,69.12,24992.0,64.9588,65.0623,64.9588,65.0623,24992.0
2021-07-29 11:45:00,69.12,69.14,68.93,68.99,59830.0,65.0623,65.0812,64.8835,64.94,59830.0
2021-07-29 11:50:00,68.99,69.05,68.94,69.01,19675.0,64.94,64.9965,64.8929,64.9588,19675.0
2021-07-29 11:55:00,69.01,69.08,68.96,69.07,28882.0,64.9588,65.0247,64.9117,65.0153,28882.0
2021-07-29 12:00:00,69.07,69.09,69.01,69.06,17833.0,65.0153,65.0341,64.9588,65.0059,17833.0
2021-07-29 12:05:00,69.06,69.13,69.03,69.11,16035.0,65.0059,65.0718,64.9776,65.0529,16035.0
2021-07-29 12:10:00,69.1,69.17,69.04,69.17,20046.0,65.0435,65.1094,64.987,65.1094,20046.0
2021-07-29 12:15:00,69.17,69.25,69.13,69.24,26581.0,65.1094,65.1847,65.0718,65.1753,26581.0
2021-07-29 12:20:00,69.23,69.25,69.19,69.22,18434.0,65.1659,65.1847,65.1282,65.1565,18434.0
2021-07-29 12:25:00,69.23,69.27,69.2,69.2,21399.0,65.1659,65.2035,65.1377,65.1377,21399.0
2021-07-29 12:30:00,69.22,69.22,69.16,69.16,14632.0,65.1565,65.1565,65.1,65.1,14632.0
2021-07-29 12:35:00,69.16,69.16,69.12,69.14,17817.0,65.1,65.1,65.0623,65.0812,17817.0
2021-07-29 12:40:00,69.15,69.18,69.08,69.08,17807.0,65.0906,65.1188,65.0247,65.0247,17807.0
2021-07-29 12:45:00,69.07,69.07,68.98,69.0,22814.0,65.0153,65.0153,64.9306,64.9494,22814.0
2021-07-29 12:50:00,68.99,69.01,68.92,68.98,25171.0,64.94,64.9588,64.8741,64.9306,25171.0
2021-07-29 12:55:00,68.97,69.0,68.92,68.93,26883.0,64.9212,64.9494,64.8741,64.8835,26883.0
2021-07-29 13:00:00,68.94,69.0,68.92,68.98,15747.0,64.8929,64.9494,64.8741,64.9306,15747.0
2021-07-29 13:05:00,68.97,69.0,68.96,68.99,11780.0,64.9212,64.9494,64.9117,64.94,11780.0
2021-07-29 13:10:00,68.98,68.99,68.93,68.97,22923.0,64.9306,64.94,64.8835,64.9212,22923.0
2021-07-29 13:15:00,68.96,69.01,68.94,68.94,33980.0,64.9117,64.9588,64.8929,64.8929,33980.0
2021-07-29 13:20:00,68.93,68.93,68.85,68.87,26031.0,64.8835,64.8835,64.8082,64.827,26031.0
2021-07-29 13:25:00,68.85,68.89,68.85,68.89,12440.0,64.8082,64.8459,64.8082,64.8459,12440.0
2021-07-29 13:30:00,68.89,68.89,68.84,68.86,63193.0,64.8459,64.8459,64.7988,64.8176,63193.0
2021-07-29 13:35:00,68.85,68.87,68.77,68.86,27162.0,64.8082,64.827,64.7329,64.8176,27162.0
2021-07-29 13:40:00,68.86,68.88,68.85,68.87,15874.0,64.8176,64.8364,64.8082,64.827,15874.0
2021-07-29 13:45:00,68.87,68.92,68.86,68.87,14376.0,64.827,64.8741,64.8176,64.827,14376.0
2021-07-29 13:50:00,68.87,68.89,68.84,68.87,17751.0,64.827,64.8459,64.7988,64.827,17751.0
2021-07-29 13:55:00,68.87,68.89,68.85,68.88,20088.0,64.827,64.8459,64.8082,64.8364,20088.0
2021-07-29 14:00:00,68.89,68.92,68.87,68.9,22091.0,64.8459,64.8741,64.827,64.8553,22091.0
2021-07-29 14:05:00,68.9,68.91,68.84,68.91,62564.0,64.8553,64.8647,64.7988,64.8647,62564.0
2021-07-29 14:10:00,68.9,68.97,68.89,68.94,13154.0,64.8553,64.9212,64.8459,64.8929,13154.0
2021-07-29 14:15:00,68.95,68.96,68.85,68.86,19053.0,64.9023,64.9117,64.8082,64.8176,19053.0
2021-07-29 14:20:00,68.85,68.86,68.81,68.85,110586.0,64.8082,64.8176,64.7705,64.8082,110586.0
2021-07-29 14:25:00,68.85,68.91,68.83,68.87,35954.0,64.8082,64.8647,64.7894,64.827,35954.0
2021-07-29 14:30:00,68.87,68.9,68.85,68.86,35480.0,64.827,64.8553,64.8082,64.8176,35480.0
2021-07-29 14:35:00,68.86,68.86,68.75,68.78,143809.0,64.8176,64.8176,64.7141,64.7423,143809.0
2021-07-29 14:40:00,68.77,68.86,68.75,68.85,83992.0,64.7329,64.8176,64.7141,64.8082,83992.0
2021-07-29 14:45:00,68.85,68.89,68.8,68.89,51395.0,64.8082,64.8459,64.7611,64.8459,51395.0
2021-07-29 14:50:00,68.9,68.9,68.85,68.86,34437.0,64.8553,64.8553,64.8082,64.8176,34437.0
2021-07-29 14:55:00,68.87,68.87,68.63,68.63,57874.0,64.827,64.827,64.6011,64.6011,57874.0
2021-07-29 15:00:00,68.63,68.67,68.51,68.61,52148.0,64.6011,64.6388,64.4882,64.5823,52148.0
2021-07-29 15:05:00,68.61,68.61,68.53,68.57,14117.0,64.5823,64.5823,64.507,64.5446,14117.0
2021-07-29 15:10:00,68.58,68.64,68.54,68.62,38885.0,64.554,64.6105,64.5164,64.5917,38885.0
2021-07-29 15:15:00,68.61,68.7,68.59,68.69,31387.0,64.5823,64.667,64.5635,64.6576,31387.0
2021-07-29 15:20:00,68.69,68.72,68.66,68.66,14292.0,64.6576,64.6858,64.6294,64.6294,14292.0
2021-07-29 15:25:00,68.65,68.66,68.64,68.65,38385.0,64.6199,64.6294,64.6105,64.6199,38385.0
2021-07-29 15:30:00,68.65,68.67,68.6,68.61,35793.0,64.6199,64.6388,64.5729,64.5823,35793.0
2021-07-29 15:35:00,68.6,68.69,68.59,68.66,33428.0,64.5729,64.6576,64.5635,64.6294,33428.0
2021-07-29 15:40:00,68.66,68.7,68.61,68.68,32948.0,64.6294,64.667,64.5823,64.6482,32948.0
2021-07-29 15:45:00,68.69,68.73,68.67,68.72,38475.0,64.6576,64.6952,64.6388,64.6858,38475.0
2021-07-29 15:50:00,68.71,68.79,68.65,68.79,77724.0,64.6764,64.7517,64.6199,64.7517,77724.0
2021-07-29 15:55:00,68.79,68.89,68.72,68.83,327575.0,64.7517,64.8459,64.6858,64.7894,327575.0
2021-07-30 09:30:00,68.27,69.04,68.27,69.02,133658.0,64.2622,64.987,64.2622,64.9682,133658.0
2021-07-30 09:35:00,69.03,69.25,68.94,69.23,44028.0,64.9776,65.1847,64.8929,65.1659,44028.0
2021-07-30 09:40:00,69.24,69.5,69.2,69.48,87461.0,65.1753,65.42,65.1377,65.4012,87461.0
2021-07-30 09:45:00,69.49,69.63,69.48,69.57,54634.0,65.4106,65.5424,65.4012,65.4859,54634.0
2021-07-30 09:50:00,69.58,69.58,69.34,69.47,21072.0,65.4953,65.4953,65.2694,65.3918,21072.0
2021-07-30 09:55:00,69.46,69.54,69.38,69.5,27063.0,65.3824,65.4577,65.3071,65.42,27063.0
2021-07-30 10:00:00,69.48,69.54,69.41,69.49,24414.0,65.4012,65.4577,65.3353,65.4106,24414.0
2021-07-30 10:05:00,69.48,69.77,69.47,69.76,42140.0,65.4012,65.6742,65.3918,65.6648,42140.0
2021-07-30 10:10:00,69.76,69.78,69.61,69.72,28877.0,65.6648,65.6836,65.5236,65.6271,28877.0
2021-07-30 10:15:00,69.7,69.7,69.29,69.33,25389.0,65.6083,65.6083,65.2224,65.26,25389.0
2021-07-30 10:20:00,69.35,69.41,69.27,69.33,18562.0,65.2788,65.3353,65.2035,65.26,18562.0
2021-07-30 10:25:00,69.33,69.44,69.19,69.37,30671.0,65.26,65.3636,65.1282,65.2977,30671.0
2021-07-30 10:30:00,69.39,69.48,69.34,69.43,24040.0,65.3165,65.4012,65.2694,65.3541,24040.0
2021-07-30 10:35:00,69.42,69.42,69.31,69.37,36214.0,65.3447,65.3447,65.2412,65.2977,36214.0
2021-07-30 10:40:00,69.36,69.37,69.1,69.11,42569.0,65.2883,65.2977,65.0435,65.0529,42569.0
2021-07-30 10:45:00,69.12,69.15,69.01,69.05,19826.0,65.0623,65.0906,64.9588,64.9965,19826.0
2021-07-30 10:50:00,69.07,69.21,69.07,69.16,30692.0,65.0153,65.1471,65.0153,65.1,30692.0
2021-07-30 10:55:00,69.16,69.2,69.05,69.07,20890.0,65.1,65.1377,64.9965,65.0153,20890.0
2021-07-30 11:00:00,69.06,69.12,69.03,69.11,22409.0,65.0059,65.0623,64.9776,65.0529,22409.0
2021-07-30 11:05:00,69.11,69.18,69.07,69.18,15756.0,65.0529,65.1188,65.0153,65.1188,15756.0
2021-07-30 11:10:00,69.17,69.26,69.15,69.19,21717.0,65.1094,65.1941,65.0906,65.1282,21717.0
2021-07-30 11:15:00,69.19,69.19,69.04,69.07,16709.0,65.1282,65.1282,64.987,65.0153,16709.0
2021-07-30 11:20:00,69.08,69.12,69.06,69.08,18077.0,65.0247,65.0623,65.0059,65.0247,18077.0
2021-07-30 11:25:00,69.08,69.09,68.94,69.05,19138.0,65.0247,65.0341,64.8929,64.9965,19138.0
2021-07-30 11:30:00,69.03,69.13,68.93,68.93,17933.0,64.9776,65.0718,64.8835,64.8835,17933.0
2021-07-30 11:35:00,68.94,69.02,68.89,68.98,14984.0,64.8929,64.9682,64.8459,64.9306,14984.0
2021-07-30 11:40:00,68.96,68.99,68.91,68.97,13047.0,64.9117,64.94,64.8647,64.9212,13047.0
2021-07-30 11:45:00,68.96,68.98,68.89,68.9,8697.0,64.9117,64.9306,64.8459,64.8553,8697.0
2021-07-30 11:50:00,68.9,68.92,68.83,68.86,10938.0,64.8553,64.8741,64.7894,64.8176,10938.0
2021-07-30 11:55:00,68.87,68.96,68.87,68.95,20231.0,64.827,64.9117,64.827,64.9023,20231.0
2021-07-30 12:00:00,68.94,68.95,68.83,68.87,21352.0,64.8929,64.9023,64.7894,64.827,21352.0
2021-07-30 12:05:00,68.85,68.86,68.79,68.86,21859.0,64.8082,64.8176,64.7517,64.8176,21859.0
2021-07-30 12:10:00,68.89,68.91,68.83,68.9,15553.0,64.8459,64.8647,64.7894,64.8553,15553.0
2021-07-30 12:15:00,68.89,68.89,68.82,68.87,18143.0,64.8459,64.8459,64.78,64.827,18143.0
2021-07-30 12:20:00,68.88,68.88,68.8,68.83,29132.0,64.8364,64.8364,64.7611,64.7894,29132.0
2021-07-30 12:25:00,68.84,68.89,68.83,68.86,16368.0,64.7988,64.8459,64.7894,64.8176,16368.0
2021-07-30 12:30:00,68.87,68.94,68.85,68.91,17937.0,64.827,64.8929,64.8082,64.8647,17937.0
2021-07-30 12:35:00,68.91,68.96,68.9,68.91,12456.0,64.8647,64.9117,64.8553,64.8647,12456.0
2021-07-30 12:40:00,68.91,68.97,68.88,68.94,16092.0,64.8647,64.9212,64.8364,64.8929,16092.0
2021-07-30 12:45:00,68.94,68.95,68.91,68.92,12478.0,64.8929,64.9023,64.8647,64.8741,12478.0
2021-07-30 12:50:00,68.94,68.96,68.89,68.89,15079.0,64.8929,64.9117,64.8459,64.8459,15079.0
2021-07-30 12:55:00,68.89,68.9,68.84,68.87,12009.0,64.8459,64.8553,64.7988,64.827,12009.0
2021-07-30 13:00:00,68.87,68.88,68.75,68.76,12017.0,64.827,64.8364,64.7141,64.7235,12017.0
2021-07-30 13:05:00,68.76,68.87,68.76,68.8,17059.0,64.7235,64.827,64.7235,64.7611,17059.0
2021-07-30 13:10:00,68.8,68.87,68.79,68.85,13365.0,64.7611,64.827,64.7517,64.8082,13365.0
2021-07-30 13:15:00,68.87,68.87,68.82,68.82,8014.0,64.827,64.827,64.78,64.78,8014.0
2021-07-30 13:20:00,68.83,68.84,68.77,68.8,12448.0,64.7894,64.7988,64.7329,64.7611,12448.0
2021-07-30 13:25:00,68.81,68.85,68.8,68.82,9216.0,64.7705,64.8082,64.7611,64.78,9216.0
2021-07-30 13:30:00,68.83,68.89,68.82,68.86,10132.0,64.7894,64.8459,64.78,64.8176,10132.0
2021-07-30 13:35:00,68.86,68.95,68.85,68.94,11573.0,64.8176,64.9023,64.8082,64.8929,11573.0
2021-07-30 13:40:00,68.95,68.96,68.88,68.91,13586.0,64.9023,64.9117,64.8364,64.8647,13586.0
2021-07-30 13:45:00,68.9,68.9,68.85,68.89,8308.0,64.8553,64.8553,64.8082,64.8459,8308.0
2021-07-30 13:50:00,68.89,68.92,68.82,68.84,13259.0,64.8459,64.8741,64.78,64.7988,13259.0
2021-07-30 13:55:00,68.84,68.88,68.84,68.86,10415.0,64.7988,64.8364,64.7988,64.8176,10415.0
2021-07-30 14:00:00,68.87,68.87,68.81,68.82,14121.0,64.827,64.827,64.7705,64.78,14121.0
2021-07-30 14:05:00,68.82,68.9,68.8,68.9,10042.0,64.78,64.8553,64.7611,64.8553,10042.0
2021-07-30 14:10:00,68.9,68.91,68.86,68.88,7776.0,64.8553,64.8647,64.8176,64.8364,7776.0
2021-07-30 14:15:00,68.89,68.9,68.84,68.84,11477.0,64.8459,64.8553,64.7988,64.7988,11477.0
2021-07-30 14:20:00,68.85,68.88,68.75,68.76,20103.0,64.8082,64.8364,64.7141,64.7235,20103.0
2021-07-30 14:25:00,68.76,68.77,68.65,68.67,17451.0,64.7235,64.7329,64.6199,64.6388,17451.0
2021-07-30 14:30:00,68.66,68.66,68.58,68.62,26679.0,64.6294,64.6294,64.554,64.5917,26679.0
2021-07-30 14:35:00,68.62,68.65,68.57,68.59,19238.0,64.5917,64.6199,64.5446,64.5635,19238.0
2021-07-30 14:40:00,68.61,68.66,68.57,68.64,11127.0,64.5823,64.6294,64.5446,64.6105,11127.0
2021-07-30 14:45:00,68.64,68.69,68.63,68.68,13356.0,64.6105,64.6576,64.6011,64.6482,13356.0
2021-07-30 14:50:00,68.69,68.72,68.64,68.67,13540.0,64.6576,64.6858,64.6105,64.6388,13540.0
2021-07-30 14:55:00,68.67,68.72,68.64,68.7,24755.0,64.6388,64.6858,64.6105,64.667,24755.0
2021-07-30 15:00:00,68.71,68.79,68.71,68.78,12300.0,64.6764,64.7517,64.6764,64.7423,12300.0
2021-07-30 15:05:00,68.8,68.81,68.76,68.81,13563.0,64.7611,64.7705,64.7235,64.7705,13563.0
2021-07-30 15:10:00,68.82,68.84,68.79,68.82,15525.0,64.78,64.7988,64.7517,64.78,15525.0
2021-07-30 15:15:00,68.81,68.82,68.77,68.77,16557.0,64.7705,64.78,64.7329,64.7329,16557.0
2021-07-30 15:20:00,68.78,68.78,68.69,68.7,24824.0,64.7423,64.7423,64.6576,64.667,24824.0
2021-07-30 15:25:00,68.7,68.76,68.7,68.71,15383.0,64.667,64.7235,64.667,64.6764,15383.0
2021-07-30 15:30:00,68.71,68.81,68.71,68.79,32434.0,64.6764,64.7705,64.6764,64.7517,32434.0
2021-07-30 15:35:00,68.8,68.81,68.7,68.7,55860.0,64.7611,64.7705,64.667,64.667,55860.0
2021-07-30 15:40:00,68.71,68.75,68.67,68.68,71386.0,64.6764,64.7141,64.6388,64.6482,71386.0
2021-07-30 15:45:00,68.66,68.69,68.63,68.69,43112.0,64.6294,64.6576,64.6011,64.6576,43112.0
2021-07-30 15:50:00,68.67,68.71,68.62,68.67,80197.0,64.6388,64.6764,64.5917,64.6388,80197.0
2021-07-30 15:55:00,68.67,68.83,68.67,68.8,327325.0,64.6388,64.7894,64.6388,64.7611,327325.0
2021-08-02 09:30:00,69.19,69.19,68.83,68.91,160519.0,65.1282,65.1282,64.7894,64.8647,160519.0
2021-08-02 09:35:00,68.93,69.16,68.93,68.97,95984.0,64.8835,65.1,64.8835,64.9212,95984.0
2021-08-02 09:40:00,68.96,69.04,68.69,68.72,74558.0,64.9117,64.987,64.6576,64.6858,74558.0
2021-08-02 09:45:00,68.73,68.84,68.51,68.51,92849.0,64.6952,64.7988,64.4882,64.4882,92849.0
2021-08-02 09:50:00,68.52,68.58,68.43,68.44,65399.0,64.4976,64.554,64.4129,64.4223,65399.0
2021-08-02 09:55:00,68.45,68.55,68.45,68.55,47208.0,64.4317,64.5258,64.4317,64.5258,47208.0
2021-08-02 10:00:00,68.53,68.6,68.46,68.52,34519.0,64.507,64.5729,64.4411,64.4976,34519.0
2021-08-02 10:05:00,68.52,68.57,68.43,68.56,41768.0,64.4976,64.5446,64.4129,64.5352,41768.0
2021-08-02 10:10:00,68.57,68.73,68.5,68.71,45752.0,64.5446,64.6952,64.4787,64.6764,45752.0
2021-08-02 10:15:00,68.72,68.75,68.45,68.45,54169.0,64.6858,64.7141,64.4317,64.4317,54169.0
2021-08-02 10:20:00,68.45,68.55,68.44,68.54,43823.0,64.4317,64.5258,64.4223,64.5164,43823.0
2021-08-02 10:25:00,68.55,68.72,68.51,68.67,42665.0,64.5258,64.6858,64.4882,64.6388,42665.0
2021-08-02 10:30:00,68.66,68.7,68.53,68.62,162568.0,64.6294,64.667,64.507,64.5917,162568.0
2021-08-02 10:35:00,68.61,68.65,68.4,68.45,44746.0,64.5823,64.6199,64.3846,64.4317,44746.0
2021-08-02 10:40:00,68.43,68.44,68.34,68.34,33939.0,64.4129,64.4223,64.3281,64.3281,33939.0
2021-08-02 10:45:00,68.35,68.38,68.3,68.31,30283.0,64.3376,64.3658,64.2905,64.2999,30283.0
2021-08-02 10:50:00,68.3,68.38,68.23,68.25,34050.0,64.2905,64.3658,64.2246,64.2434,34050.0
2021-08-02 10:55:00,68.24,68.25,68.12,68.12,30620.0,64.234,64.2434,64.1211,64.1211,30620.0
2021-08-02 11:00:00,68.13,68.27,68.13,68.25,36837.0,64.1305,64.2622,64.1305,64.2434,36837.0
2021-08-02 11:05:00,68.24,68.28,68.18,68.2,36140.0,64.234,64.2717,64.1775,64.1964,36140.0
2021-08-02 11:10:00,68.21,68.22,68.15,68.19,40067.0,64.2058,64.2152,64.1493,64.1869,40067.0
2021-08-02 11:15:00,68.19,68.2,68.08,68.12,38475.0,64.1869,64.1964,64.0834,64.1211,38475.0
2021-08-02 11:20:00,68.13,68.2,68.09,68.2,40928.0,64.1305,64.1964,64.0928,64.1964,40928.0
2021-08-02 11:25:00,68.2,68.28,68.2,68.28,28287.0,64.1964,64.2717,64.1964,64.2717,28287.0
2021-08-02 11:30:00,68.28,68.32,68.16,68.2,55342.0,64.2717,64.3093,64.1587,64.1964,55342.0
2021-08-02 11:35:00,68.19,68.2,68.07,68.11,30457.0,64.1869,64.1964,64.074,64.1116,30457.0
2021-08-02 11:40:00,68.11,68.15,68.01,68.06,68532.0,64.1116,64.1493,64.0175,64.0646,68532.0
2021-08-02 11:45:00,68.06,68.1,67.99,68.09,27415.0,64.0646,64.1022,63.9987,64.0928,27415.0
2021-08-02 11:50:00,68.1,68.11,68.04,68.08,42358.0,64.1022,64.1116,64.0457,64.0834,42358.0
2021-08-02 11:55:00,68.09,68.11,67.98,67.98,62745.0,64.0928,64.1116,63.9893,63.9893,62745.0
2021-08-02 12:00:00,67.98,68.09,67.97,68.03,44391.0,63.9893,64.0928,63.9799,64.0363,44391.0
2021-08-02 12:05:00,68.0,68.05,67.92,67.92,44914.0,64.0081,64.0552,63.9328,63.9328,44914.0
2021-08-02 12:10:00,67.9,67.97,67.89,67.92,63949.0,63.914,63.9799,63.9046,63.9328,63949.0
2021-08-02 12:15:00,67.92,67.92,67.81,67.83,45579.0,63.9328,63.9328,63.8293,63.8481,45579.0
2021-08-02 12:20:00,67.83,67.85,67.76,67.8,18480.0,63.8481,63.8669,63.7822,63.8198,18480.0
2021-08-02 12:25:00,67.79,67.86,67.75,67.83,28520.0,63.8104,63.8763,63.7728,63.8481,28520.0
2021-08-02 12:30:00,67.83,67.96,67.81,67.96,21905.0,63.8481,63.9704,63.8293,63.9704,21905.0
2021-08-02 12:35:00,67.95,68.03,67.92,68.0,22027.0,63.961,64.0363,63.9328,64.0081,22027.0
2021-08-02 12:40:00,68.0,68.02,67.94,67.96,22456.0,64.0081,64.0269,63.9516,63.9704,22456.0
2021-08-02 12:45:00,67.95,67.98,67.92,67.98,22493.0,63.961,63.9893,63.9328,63.9893,22493.0
2021-08-02 12:50:00,67.98,68.03,67.97,68.0,21910.0,63.9893,64.0363,63.9799,64.0081,21910.0
2021-08-02 12:55:00,68.0,68.01,67.88,67.94,23042.0,64.0081,64.0175,63.8951,63.9516,23042.0
2021-08-02 13:00:00,67.95,68.04,67.95,67.98,24492.0,63.961,64.0457,63.961,63.9893,24492.0
2021-08-02 13:05:00,67.99,68.07,67.98,68.0,23155.0,63.9987,64.074,63.9893,64.0081,23155.0
2021-08-02 13:10:00,68.01,68.06,68.0,68.01,20700.0,64.0175,64.0646,64.0081,64.0175,20700.0
2021-08-02 13:15:00,68.01,68.05,67.96,68.01,28214.0,64.0175,64.0552,63.9704,64.0175,28214.0
2021-08-02 13:20:00,68.0,68.02,67.98,68.0,16433.0,64.0081,64.0269,63.9893,64.0081,16433.0
2021-08-02 13:25:00,67.99,68.03,67.97,67.97,22746.0,63.9987,64.0363,63.9799,63.9799,22746.0
2021-08-02 13:30:00,67.96,67.99,67.85,67.86,29256.0,63.9704,63.9987,63.8669,63.8763,29256.0
2021-08-02 13:35:00,67.86,67.89,67.82,67.86,22849.0,63.8763,63.9046,63.8387,63.8763,22849.0
2021-08-02 13:40:00,67.86,67.97,67.83,67.89,657458.0,63.8763,63.9799,63.8481,63.9046,657458.0
2021-08-02 13:45:00,67.91,67.96,67.8,67.88,35381.0,63.9234,63.9704,63.8198,63.8951,35381.0
2021-08-02 13:50:00,67.88,67.88,67.8,67.82,24181.0,63.8951,63.8951,63.8198,63.8387,24181.0
2021-08-02 13:55:00,67.82,67.87,67.78,67.84,39074.0,63.8387,63.8857,63.801,63.8575,39074.0
2021-08-02 14:00:00,67.82,67.86,67.79,67.8,33799.0,63.8387,63.8763,63.8104,63.8198,33799.0
2021-08-02 14:05:00,67.8,67.91,67.79,67.88,30756.0,63.8198,63.9234,63.8104,63.8951,30756.0
2021-08-02 14:10:00,67.88,68.01,67.88,68.0,24025.0,63.8951,64.0175,63.8951,64.0081,24025.0
2021-08-02 14:15:00,68.0,68.01,67.96,68.01,28393.0,64.0081,64.0175,63.9704,64.0175,28393.0
2021-08-02 14:20:00,68.01,68.06,68.01,68.01,25988.0,64.0175,64.0646,64.0175,64.0175,25988.0
2021-08-02 14:25:00,68.01,68.11,68.0,68.06,200692.0,64.0175,64.1116,64.0081,64.0646,200692.0
2021-08-02 14:30:00,68.05,68.1,68.01,68.03,17148.0,64.0552,64.1022,64.0175,64.0363,17148.0
2021-08-02 14:35:00,68.03,68.07,68.03,68.03,18250.0,64.0363,64.074,64.0363,64.0363,18250.0
2021-08-02 14:40:00,68.04,68.06,68.01,68.05,29100.0,64.0457,64.0646,64.0175,64.0552,29100.0
2021-08-02 14:45:00,68.04,68.04,67.98,68.02,28382.0,64.0457,64.0457,63.9893,64.0269,28382.0
2021-08-02 14:50:00,68.02,68.02,67.95,67.97,28665.0,64.0269,64.0269,63.961,63.9799,28665.0
2021-08-02 14:55:00,67.97,68.03,67.96,68.03,32739.0,63.9799,64.0363,63.9704,64.0363,32739.0
2021-08-02 15:00:00,68.02,68.1,67.99,68.1,25862.0,64.0269,64.1022,63.9987,64.1022,25862.0
2021-08-02 15:05:00,68.09,68.12,68.04,68.05,32157.0,64.0928,64.1211,64.0457,64.0552,32157.0
2021-08-02 15:10:00,68.05,68.12,68.04,68.08,29753.0,64.0552,64.1211,64.0457,64.0834,29753.0
2021-08-02 15:15:00,68.08,68.16,68.08,68.15,31470.0,64.0834,64.1587,64.0834,64.1493,31470.0
2021-08-02 15:20:00,68.15,68.2,68.09,68.09,39985.0,64.1493,64.1964,64.0928,64.0928,39985.0
2021-08-02 15:25:00,68.09,68.1,68.03,68.1,38637.0,64.0928,64.1022,64.0363,64.1022,38637.0
2021-08-02 15:30:00,68.1,68.18,68.08,68.17,49888.0,64.1022,64.1775,64.0834,64.1681,49888.0
2021-08-02 15:35:00,68.17,68.21,68.12,68.13,56900.0,64.1681,64.2058,64.1211,64.1305,56900.0
2021-08-02 15:40:00,68.12,68.14,68.09,68.1,59865.0,64.1211,64.1399,64.0928,64.1022,59865.0
2021-08-02 15:45:00,68.09,68.12,68.06,68.07,60993.0,64.0928,64.1211,64.0646,64.074,60993.0
2021-08-02 15:50:00,68.05,68.12,67.95,67.98,115129.0,64.0552,64.1211,63.961,63.9893,115129.0
2021-08-02 15:55:00,67.97,67.99,67.89,67.94,298832.0,63.9799,63.9987,63.9046,63.9516,298832.0
2021-08-03 09:30:00,68.42,68.47,67.98,68.01,73872.0,64.4034,64.4505,63.9893,64.0175,73872.0
2021-08-03 09:35:00,68.04,68.22,68.0,68.09,22296.0,64.0457,64.2152,64.0081,64.0928,22296.0
2021-08-03 09:40:00,68.07,68.07,67.66,67.69,46732.0,64.074,64.074,63.6881,63.7163,46732.0
2021-08-03 09:45:00,67.67,67.69,67.51,67.61,96115.0,63.6975,63.7163,63.5469,63.641,96115.0
2021-08-03 09:50:00,67.61,67.77,67.53,67.74,19123.0,63.641,63.7916,63.5657,63.7634,19123.0
2021-08-03 09:55:00,67.73,67.8,67.62,67.62,22295.0,63.7539,63.8198,63.6504,63.6504,22295.0
2021-08-03 10:00:00,67.62,67.69,67.55,67.58,34082.0,63.6504,63.7163,63.5845,63.6128,34082.0
2021-08-03 10:05:00,67.59,67.61,67.48,67.52,34983.0,63.6222,63.641,63.5186,63.5563,34983.0
2021-08-03 10:10:00,67.51,67.64,67.35,67.63,46826.0,63.5469,63.6692,63.3963,63.6598,46826.0
2021-08-03 10:15:00,67.65,67.8,67.6,67.73,19891.0,63.6786,63.8198,63.6316,63.7539,19891.0
2021-08-03 10:20:00,67.7,67.82,67.64,67.79,19375.0,63.7257,63.8387,63.6692,63.8104,19375.0
2021-08-03 10:25:00,67.78,67.8,67.72,67.73,15414.0,63.801,63.8198,63.7445,63.7539,15414.0
2021-08-03 10:30:00,67.73,67.75,67.66,67.68,33764.0,63.7539,63.7728,63.6881,63.7069,33764.0
2021-08-03 10:35:00,67.68,67.84,67.65,67.84,22265.0,63.7069,63.8575,63.6786,63.8575,22265.0
2021-08-03 10:40:00,67.83,67.92,67.77,67.9,22551.0,63.8481,63.9328,63.7916,63.914,22551.0
2021-08-03 10:45:00,67.92,68.09,67.86,68.07,23977.0,63.9328,64.0928,63.8763,64.074,23977.0
2021-08-03 10:50:00,68.07,68.18,68.04,68.06,27074.0,64.074,64.1775,64.0457,64.0646,27074.0
2021-08-03 10:55:00,68.05,68.05,67.91,67.92,24926.0,64.0552,64.0552,63.9234,63.9328,24926.0
2021-08-03 11:00:00,67.91,68.03,67.89,67.99,37834.0,63.9234,64.0363,63.9046,63.9987,37834.0
2021-08-03 11:05:00,68.0,68.08,67.92,68.05,17347.0,64.0081,64.0834,63.9328,64.0552,17347.0
2021-08-03 11:10:00,68.03,68.08,67.94,68.05,20046.0,64.0363,64.0834,63.9516,64.0552,20046.0
2021-08-03 11:15:00,68.05,68.07,67.98,68.02,19171.0,64.0552,64.074,63.9893,64.0269,19171.0
2021-08-03 11:20:00,68.03,68.11,67.99,68.1,23347.0,64.0363,64.1116,63.9987,64.1022,23347.0
2021-08-03 11:25:00,68.1,68.19,68.04,68.17,20913.0,64.1022,64.1869,64.0457,64.1681,20913.0
2021-08-03 11:30:00,68.18,68.28,68.18,68.27,27523.0,64.1775,64.2717,64.1775,64.2622,27523.0
2021-08-03 11:35:00,68.26,68.33,68.25,68.29,13914.0,64.2528,64.3187,64.2434,64.2811,13914.0
2021-08-03 11:40:00,68.29,68.5,68.28,68.48,49974.0,64.2811,64.4787,64.2717,64.4599,49974.0
2021-08-03 11:45:00,68.47,68.49,68.35,68.37,17530.0,64.4505,64.4693,64.3376,64.3564,17530.0
2021-08-03 11:50:00,68.35,68.4,68.32,68.39,16009.0,64.3376,64.3846,64.3093,64.3752,16009.0
2021-08-03 11:55:00,68.39,68.43,68.34,68.43,45434.0,64.3752,64.4129,64.3281,64.4129,45434.0
2021-08-03 12:00:00,68.44,68.44,68.36,68.39,20394.0,64.4223,64.4223,64.347,64.3752,20394.0
2021-08-03 12:05:00,68.38,68.46,68.33,68.44,34726.0,64.3658,64.4411,64.3187,64.4223,34726.0
2021-08-03 12:10:00,68.41,68.53,68.41,68.52,113821.0,64.394,64.507,64.394,64.4976,113821.0
2021-08-03 12:15:00,68.52,68.55,68.48,68.5,38299.0,64.4976,64.5258,64.4599,64.4787,38299.0
2021-08-03 12:20:00,68.5,68.53,68.46,68.51,31961.0,64.4787,64.507,64.4411,64.4882,31961.0
2021-08-03 12:25:00,68.51,68.54,68.5,68.53,26319.0,64.4882,64.5164,64.4787,64.507,26319.0
2021-08-03 12:30:00,68.53,68.56,68.48,68.55,31276.0,64.507,64.5352,64.4599,64.5258,31276.0
2021-08-03 12:35:00,68.56,68.6,68.5,68.56,24192.0,64.5352,64.5729,64.4787,64.5352,24192.0
2021-08-03 12:40:00,68.57,68.66,68.55,68.63,106596.0,64.5446,64.6294,64.5258,64.6011,106596.0
2021-08-03 12:45:00,68.63,68.7,68.6,68.7,32982.0,64.6011,64.667,64.5729,64.667,32982.0
2021-08-03 12:50:00,68.69,68.73,68.68,68.73,19075.0,64.6576,64.6952,64.6482,64.6952,19075.0
2021-08-03 12:55:00,68.73,68.75,68.69,68.7,20374.0,64.6952,64.7141,64.6576,64.667,20374.0
2021-08-03 13:00:00,68.71,68.75,68.67,68.69,28303.0,64.6764,64.7141,64.6388,64.6576,28303.0
2021-08-03 13:05:00,68.69,68.81,68.69,68.81,20878.0,64.6576,64.7705,64.6576,64.7705,20878.0
2021-08-03 13:10:00,68.8,68.81,68.72,68.75,22182.0,64.7611,64.7705,64.6858,64.7141,22182.0
2021-08-03 13:15:00,68.76,68.78,68.64,68.76,38542.0,64.7235,64.7423,64.6105,64.7235,38542.0
2021-08-03 13:20:00,68.76,68.82,68.74,68.77,41177.0,64.7235,64.78,64.7047,64.7329,41177.0
2021-08-03 13:25:00,68.76,68.78,68.64,68.64,28973.0,64.7235,64.7423,64.6105,64.6105,28973.0
2021-08-03 13:30:00,68.63,68.65,68.58,68.63,24687.0,64.6011,64.6199,64.554,64.6011,24687.0
2021-08-03 13:35:00,68.64,68.67,68.6,68.62,20871.0,64.6105,64.6388,64.5729,64.5917,20871.0
2021-08-03 13:40:00,68.63,68.73,68.58,68.67,21182.0,64.6011,64.6952,64.554,64.6388,21182.0
2021-08-03 13:45:00,68.66,68.71,68.62,68.69,23532.0,64.6294,64.6764,64.5917,64.6576,23532.0
2021-08-03 13:50:00,68.69,68.79,68.66,68.79,24407.0,64.6576,64.7517,64.6294,64.7517,24407.0
2021-08-03 13:55:00,68.79,68.91,68.79,68.8,73571.0,64.7517,64.8647,64.7517,64.7611,73571.0
2021-08-03 14:00:00,68.79,68.8,68.67,68.73,29271.0,64.7517,64.7611,64.6388,64.6952,29271.0
2021-08-03 14:05:00,68.72,68.74,68.66,68.67,24236.0,64.6858,64.7047,64.6294,64.6388,24236.0
2021-08-03 14:10:00,68.66,68.74,68.64,68.7,22651.0,64.6294,64.7047,64.6105,64.667,22651.0
2021-08-03 14:15:00,68.69,68.73,68.66,68.7,25072.0,64.6576,64.6952,64.6294,64.667,25072.0
2021-08-03 14:20:00,68.7,68.78,68.68,68.72,14133.0,64.667,64.7423,64.6482,64.6858,14133.0
2021-08-03 14:25:00,68.71,68.76,68.71,68.76,13094.0,64.6764,64.7235,64.6764,64.7235,13094.0
2021-08-03 14:30:00,68.75,68.75,68.7,68.74,29267.0,64.7141,64.7141,64.667,64.7047,29267.0
2021-08-03 14:35:00,68.75,68.8,68.73,68.78,20693.0,64.7141,64.7611,64.6952,64.7423,20693.0
2021-08-03 14:40:00,68.77,68.8,68.74,68.78,14275.0,64.7329,64.7611,64.7047,64.7423,14275.0
2021-08-03 14:45:00,68.78,68.79,68.7,68.7,13944.0,64.7423,64.7517,64.667,64.667,13944.0
2021-08-03 14:50:00,68.71,68.73,68.68,68.73,9362.0,64.6764,64.6952,64.6482,64.6952,9362.0
2021-08-03 14:55:00,68.74,68.81,68.74,68.76,17527.0,64.7047,64.7705,64.7047,64.7235,17527.0
2021-08-03 15:00:00,68.77,68.79,68.71,68.72,14975.0,64.7329,64.7517,64.6764,64.6858,14975.0
2021-08-03 15:05:00,68.73,68.83,68.72,68.83,27283.0,64.6952,64.7894,64.6858,64.7894,27283.0
2021-08-03 15:10:00,68.82,68.86,68.8,68.86,50014.0,64.78,64.8176,64.7611,64.8176,50014.0
2021-08-03 15:15:00,68.86,68.92,68.85,68.87,32708.0,64.8176,64.8741,64.8082,64.827,32708.0
2021-08-03 15:20:00,68.88,68.94,68.87,68.94,23574.0,64.8364,64.8929,64.827,64.8929,23574.0
2021-08-03 15:25:00,68.94,68.96,68.83,68.85,28942.0,64.8929,64.9117,64.7894,64.8082,28942.0
2021-08-03 15:30:00,68.85,68.87,68.78,68.87,36497.0,64.8082,64.827,64.7423,64.827,36497.0
2021-08-03 15:35:00,68.87,68.94,68.87,68.89,90990.0,64.827,64.8929,64.827,64.8459,90990.0
2021-08-03 15:40:00,68.89,68.93,68.85,68.85,62256.0,64.8459,64.8835,64.8082,64.8082,62256.0
2021-08-03 15:45:00,68.85,68.96,68.85,68.92,48871.0,64.8082,64.9117,64.8082,64.8741,48871.0
2021-08-03 15:50:00,68.94,68.99,68.9,68.95,98047.0,64.8929,64.94,64.8553,64.9023,98047.0
2021-08-03 15:55:00,68.95,69.0,68.93,68.98,157092.0,64.9023,64.9494,64.8835,64.9306,157092.0
2021-08-04 09:30:00,68.34,68.8,68.34,68.7,68544.0,64.3281,64.7611,64.3281,64.667,68544.0
2021-08-04 09:35:00,68.73,68.76,68.46,68.59,66306.0,64.6952,64.7235,64.4411,64.5635,66306.0
2021-08-04 09:40:00,68.56,68.67,68.51,68.67,37624.0,64.5352,64.6388,64.4882,64.6388,37624.0
2021-08-04 09:45:00,68.65,68.79,68.56,68.71,58447.0,64.6199,64.7517,64.5352,64.6764,58447.0
2021-08-04 09:50:00,68.69,68.83,68.45,68.47,56492.0,64.6576,64.7894,64.4317,64.4505,56492.0
2021-08-04 09:55:00,68.47,68.69,68.42,68.63,68988.0,64.4505,64.6576,64.4034,64.6011,68988.0
2021-08-04 10:00:00,68.62,68.72,68.52,68.71,38205.0,64.5917,64.6858,64.4976,64.6764,38205.0
2021-08-04 10:05:00,68.71,68.81,68.68,68.69,27478.0,64.6764,64.7705,64.6482,64.6576,27478.0
2021-08-04 10:10:00,68.7,68.78,68.66,68.72,18537.0,64.667,64.7423,64.6294,64.6858,18537.0
2021-08-04 10:15:00,68.72,68.82,68.68,68.78,27591.0,64.6858,64.78,64.6482,64.7423,27591.0
2021-08-04 10:20:00,68.77,68.86,68.67,68.67,23877.0,64.7329,64.8176,64.6388,64.6388,23877.0
2021-08-04 10:25:00,68.63,68.81,68.61,68.66,202692.0,64.6011,64.7705,64.5823,64.6294,202692.0
2021-08-04 10:30:00,68.66,68.66,68.29,68.32,109533.0,64.6294,64.6294,64.2811,64.3093,109533.0
2021-08-04 10:35:00,68.35,68.47,68.34,68.45,25301.0,64.3376,64.4505,64.3281,64.4317,25301.0
2021-08-04 10:40:00,68.46,68.61,68.44,68.51,37956.0,64.4411,64.5823,64.4223,64.4882,37956.0
2021-08-04 10:45:00,68.51,68.58,68.45,68.5,25777.0,64.4882,64.554,64.4317,64.4787,25777.0
2021-08-04 10:50:00,68.49,68.49,68.35,68.36,35521.0,64.4693,64.4693,64.3376,64.347,35521.0
2021-08-04 10:55:00,68.37,68.38,68.24,68.31,142180.0,64.3564,64.3658,64.234,64.2999,142180.0
2021-08-04 11:00:00,68.3,68.35,68.14,68.23,73445.0,64.2905,64.3376,64.1399,64.2246,73445.0
2021-08-04 11:05:00,68.24,68.4,68.24,68.36,17641.0,64.234,64.3846,64.234,64.347,17641.0
2021-08-04 11:10:00,68.36,68.42,68.31,68.41,56308.0,64.347,64.4034,64.2999,64.394,56308.0
2021-08-04 11:15:00,68.41,68.68,68.4,68.64,53746.0,64.394,64.6482,64.3846,64.6105,53746.0
2021-08-04 11:20:00,68.63,68.66,68.52,68.61,58705.0,64.6011,64.6294,64.4976,64.5823,58705.0
2021-08-04 11:25:00,68.63,68.67,68.58,68.63,33808.0,64.6011,64.6388,64.554,64.6011,33808.0
2021-08-04 11:30:00,68.65,68.65,68.5,68.56,19455.0,64.6199,64.6199,64.4787,64.5352,19455.0
2021-08-04 11:35:00,68.55,68.55,68.4,68.42,13491.0,64.5258,64.5258,64.3846,64.4034,13491.0
2021-08-04 11:40:00,68.43,68.44,68.22,68.28,37635.0,64.4129,64.4223,64.2152,64.2717,37635.0
2021-08-04 11:45:00,68.28,68.34,68.22,68.24,24808.0,64.2717,64.3281,64.2152,64.234,24808.0
2021-08-04 11:50:00,68.25,68.26,68.18,68.2,37763.0,64.2434,64.2528,64.1775,64.1964,37763.0
2021-08-04 11:55:00,68.21,68.27,68.16,68.17,48761.0,64.2058,64.2622,64.1587,64.1681,48761.0
2021-08-04 12:00:00,68.16,68.26,68.16,68.22,73284.0,64.1587,64.2528,64.1587,64.2152,73284.0
2021-08-04 12:05:00,68.23,68.29,68.2,68.28,43551.0,64.2246,64.2811,64.1964,64.2717,43551.0
2021-08-04 12:10:00,68.28,68.28,68.08,68.11,19520.0,64.2717,64.2717,64.0834,64.1116,19520.0
2021-08-04 12:15:00,68.1,68.14,68.0,68.04,13889.0,64.1022,64.1399,64.0081,64.0457,13889.0
2021-08-04 12:20:00,68.04,68.04,67.95,67.95,41068.0,64.0457,64.0457,63.961,63.961,41068.0
2021-08-04 12:25:00,67.95,67.96,67.78,67.81,25557.0,63.961,63.9704,63.801,63.8293,25557.0
2021-08-04 12:30:00,67.79,67.8,67.7,67.74,41410.0,63.8104,63.8198,63.7257,63.7634,41410.0
2021-08-04 12:35:00,67.75,67.86,67.74,67.85,27066.0,63.7728,63.8763,63.7634,63.8669,27066.0
2021-08-04 12:40:00,67.84,67.88,67.73,67.8,34082.0,63.8575,63.8951,63.7539,63.8198,34082.0
2021-08-04 12:45:00,67.8,67.82,67.74,67.8,79398.0,63.8198,63.8387,63.7634,63.8198,79398.0
2021-08-04 12:50:00,67.8,67.84,67.8,67.82,13079.0,63.8198,63.8575,63.8198,63.8387,13079.0
2021-08-04 12:55:00,67.82,67.86,67.77,67.86,40861.0,63.8387,63.8763,63.7916,63.8763,40861.0
2021-08-04 13:00:00,67.87,67.9,67.83,67.85,17255.0,63.8857,63.914,63.8481,63.8669,17255.0
2021-08-04 13:05:00,67.84,67.92,67.82,67.9,20958.0,63.8575,63.9328,63.8387,63.914,20958.0
2021-08-04 13:10:00,67.91,67.95,67.87,67.87,36503.0,63.9234,63.961,63.8857,63.8857,36503.0
2021-08-04 13:15:00,67.87,67.87,67.75,67.75,61577.0,63.8857,63.8857,63.7728,63.7728,61577.0
2021-08-04 13:20:00,67.76,67.88,67.75,67.77,134957.0,63.7822,63.8951,63.7728,63.7916,134957.0
2021-08-04 13:25:00,67.77,67.77,67.64,67.67,18924.0,63.7916,63.7916,63.6692,63.6975,18924.0
2021-08-04 13:30:00,67.67,67.71,67.61,67.68,14517.0,63.6975,63.7351,63.641,63.7069,14517.0
2021-08-04 13:35:00,67.69,67.69,67.6,67.63,21503.0,63.7163,63.7163,63.6316,63.6598,21503.0
2021-08-04 13:40:00,67.62,67.63,67.55,67.56,20302.0,63.6504,63.6598,63.5845,63.5939,20302.0
2021-08-04 13:45:00,67.55,67.56,67.49,67.55,20175.0,63.5845,63.5939,63.528,63.5845,20175.0
2021-08-04 13:50:00,67.55,67.55,67.43,67.5,24549.0,63.5845,63.5845,63.4716,63.5374,24549.0
2021-08-04 13:55:00,67.5,67.61,67.5,67.56,27500.0,63.5374,63.641,63.5374,63.5939,27500.0
2021-08-04 14:00:00,67.57,67.71,67.56,67.68,20888.0,63.6033,63.7351,63.5939,63.7069,20888.0
2021-08-04 14:05:00,67.67,67.72,67.63,67.67,17761.0,63.6975,63.7445,63.6598,63.6975,17761.0
2021-08-04 14:10:00,67.67,67.7,67.62,67.63,15025.0,63.6975,63.7257,63.6504,63.6598,15025.0
2021-08-04 14:15:00,67.64,67.68,67.63,67.64,23947.0,63.6692,63.7069,63.6598,63.6692,23947.0
2021-08-04 14:20:00,67.64,67.67,67.57,67.61,15326.0,63.6692,63.6975,63.6033,63.641,15326.0
2021-08-04 14:25:00,67.6,67.69,67.59,67.69,22492.0,63.6316,63.7163,63.6222,63.7163,22492.0
2021-08-04 14:30:00,67.67,67.71,67.61,67.61,18616.0,63.6975,63.7351,63.641,63.641,18616.0
2021-08-04 14:35:00,67.62,67.78,67.62,67.77,36216.0,63.6504,63.801,63.6504,63.7916,36216.0
2021-08-04 14:40:00,67.75,67.77,67.63,67.63,20609.0,63.7728,63.7916,63.6598,63.6598,20609.0
2021-08-04 14:45:00,67.63,67.68,67.59,67.67,427846.0,63.6598,63.7069,63.6222,63.6975,427846.0
2021-08-04 14:50:00,67.67,67.69,67.43,67.45,225951.0,63.6975,63.7163,63.4716,63.4904,225951.0
2021-08-04 14:55:00,67.45,67.52,67.43,67.52,28645.0,63.4904,63.5563,63.4716,63.5563,28645.0
2021-08-04 15:00:00,67.52,67.52,67.46,67.51,29954.0,63.5563,63.5563,63.4998,63.5469,29954.0
2021-08-04 15:05:00,67.51,67.59,67.51,67.56,28160.0,63.5469,63.6222,63.5469,63.5939,28160.0
2021-08-04 15:10:00,67.56,67.59,67.46,67.49,127998.0,63.5939,63.6222,63.4998,63.528,127998.0
2021-08-04 15:15:00,67.48,67.5,67.42,67.47,24340.0,63.5186,63.5374,63.4621,63.5092,24340.0
2021-08-04 15:20:00,67.47,67.55,67.46,67.53,89467.0,63.5092,63.5845,63.4998,63.5657,89467.0
2021-08-04 15:25:00,67.52,67.59,67.48,67.55,27859.0,63.5563,63.6222,63.5186,63.5845,27859.0
2021-08-04 15:30:00,67.54,67.57,67.45,67.56,206798.0,63.5751,63.6033,63.4904,63.5939,206798.0
2021-08-04 15:35:00,67.58,67.58,67.46,67.51,138052.0,63.6128,63.6128,63.4998,63.5469,138052.0
2021-08-04 15:40:00,67.52,67.52,67.44,67.51,48465.0,63.5563,63.5563,63.481,63.5469,48465.0
2021-08-04 15:45:00,67.5,67.52,67.44,67.45,98279.0,63.5374,63.5563,63.481,63.4904,98279.0
2021-08-04 15:50:00,67.44,67.46,67.32,67.32,110388.0,63.481,63.4998,63.368,63.368,110388.0
2021-08-04 15:55:00,67.33,67.34,67.23,67.25,260366.0,63.3774,63.3868,63.2833,63.3021,260366.0
2021-08-05 09:30:00,67.39,67.53,67.25,67.39,113196.0,63.4339,63.5657,63.3021,63.4339,113196.0
2021-08-05 09:35:00,67.36,67.52,67.28,67.33,51521.0,63.4057,63.5563,63.3304,63.3774,51521.0
2021-08-05 09:40:00,67.33,67.43,67.27,67.33,67659.0,63.3774,63.4716,63.321,63.3774,67659.0
2021-08-05 09:45:00,67.33,67.75,67.26,67.63,455073.0,63.3774,63.7728,63.3115,63.6598,455073.0
2021-08-05 09:50:00,67.64,67.69,67.56,67.65,84632.0,63.6692,63.7163,63.5939,63.6786,84632.0
2021-08-05 09:55:00,67.65,67.93,67.65,67.75,73855.0,63.6786,63.9422,63.6786,63.7728,73855.0
2021-08-05 10:00:00,67.75,67.78,67.56,67.73,50185.0,63.7728,63.801,63.5939,63.7539,50185.0
2021-08-05 10:05:00,67.74,67.79,67.64,67.66,73603.0,63.7634,63.8104,63.6692,63.6881,73603.0
2021-08-05 10:10:00,67.68,67.78,67.48,67.72,49247.0,63.7069,63.801,63.5186,63.7445,49247.0
2021-08-05 10:15:00,67.73,67.89,67.7,67.88,225475.0,63.7539,63.9046,63.7257,63.8951,225475.0
2021-08-05 10:20:00,67.87,67.92,67.81,67.89,37077.0,63.8857,63.9328,63.8293,63.9046,37077.0
2021-08-05 10:25:00,67.89,67.99,67.89,67.93,32382.0,63.9046,63.9987,63.9046,63.9422,32382.0
2021-08-05 10:30:00,67.93,67.97,67.85,67.94,40264.0,63.9422,63.9799,63.8669,63.9516,40264.0
2021-08-05 10:35:00,67.94,68.17,67.92,68.06,40667.0,63.9516,64.1681,63.9328,64.0646,40667.0
2021-08-05 10:40:00,68.05,68.15,68.04,68.08,22930.0,64.0552,64.1493,64.0457,64.0834,22930.0
2021-08-05 10:45:00,68.08,68.15,68.03,68.15,38649.0,64.0834,64.1493,64.0363,64.1493,38649.0
2021-08-05 10:50:00,68.15,68.17,68.1,68.15,55534.0,64.1493,64.1681,64.1022,64.1493,55534.0
2021-08-05 10:55:00,68.16,68.24,68.15,68.16,53254.0,64.1587,64.234,64.1493,64.1587,53254.0
2021-08-05 11:00:00,68.17,68.26,68.14,68.17,28094.0,64.1681,64.2528,64.1399,64.1681,28094.0
2021-08-05 11:05:00,68.17,68.27,68.15,68.27,30136.0,64.1681,64.2622,64.1493,64.2622,30136.0
2021-08-05 11:10:00,68.26,68.31,68.18,68.2,28671.0,64.2528,64.2999,64.1775,64.1964,28671.0
2021-08-05 11:15:00,68.21,68.33,68.21,68.24,26214.0,64.2058,64.3187,64.2058,64.234,26214.0
2021-08-05 11:20:00,68.25,68.31,68.21,68.21,36084.0,64.2434,64.2999,64.2058,64.2058,36084.0
2021-08-05 11:25:00,68.21,68.26,68.18,68.19,52207.0,64.2058,64.2528,64.1775,64.1869,52207.0
2021-08-05 11:30:00,68.18,68.22,68.17,68.2,60650.0,64.1775,64.2152,64.1681,64.1964,60650.0
2021-08-05 11:35:00,68.2,68.21,68.12,68.17,29554.0,64.1964,64.2058,64.1211,64.1681,29554.0
2021-08-05 11:40:00,68.17,68.19,68.1,68.16,21003.0,64.1681,64.1869,64.1022,64.1587,21003.0
2021-08-05 11:45:00,68.16,68.18,68.14,68.17,15030.0,64.1587,64.1775,64.1399,64.1681,15030.0
2021-08-05 11:50:00,68.17,68.22,68.17,68.19,36493.0,64.1681,64.2152,64.1681,64.1869,36493.0
2021-08-05 11:55:00,68.19,68.23,68.09,68.17,18548.0,64.1869,64.2246,64.0928,64.1681,18548.0
2021-08-05 12:00:00,68.16,68.19,68.13,68.16,13594.0,64.1587,64.1869,64.1305,64.1587,13594.0
2021-08-05 12:05:00,68.14,68.34,68.13,68.31,45050.0,64.1399,64.3281,64.1305,64.2999,45050.0
2021-08-05 12:10:00,68.29,68.32,68.22,68.29,9685.0,64.2811,64.3093,64.2152,64.2811,9685.0
2021-08-05 12:15:00,68.3,68.32,68.17,68.18,12355.0,64.2905,64.3093,64.1681,64.1775,12355.0
2021-08-05 12:20:00,68.19,68.21,68.14,68.14,11548.0,64.1869,64.2058,64.1399,64.1399,11548.0
2021-08-05 12:25:00,68.14,68.21,68.12,68.2,12568.0,64.1399,64.2058,64.1211,64.1964,12568.0
2021-08-05 12:30:00,68.19,68.2,68.1,68.16,10488.0,64.1869,64.1964,64.1022,64.1587,10488.0
2021-08-05 12:35:00,68.16,68.17,68.04,68.1,19441.0,64.1587,64.1681,64.0457,64.1022,19441.0
2021-08-05 12:40:00,68.1,68.16,68.05,68.13,17990.0,64.1022,64.1587,64.0552,64.1305,17990.0
2021-08-05 12:45:00,68.13,68.18,68.11,68.16,12939.0,64.1305,64.1775,64.1116,64.1587,12939.0
2021-08-05 12:50:00,68.17,68.17,68.09,68.11,9615.0,64.1681,64.1681,64.0928,64.1116,9615.0
2021-08-05 12:55:00,68.09,68.14,68.07,68.14,13608.0,64.0928,64.1399,64.074,64.1399,13608.0
2021-08-05 13:00:00,68.13,68.17,68.1,68.16,11608.0,64.1305,64.1681,64.1022,64.1587,11608.0
2021-08-05 13:05:00,68.17,68.18,68.14,68.16,13114.0,64.1681,64.1775,64.1399,64.1587,13114.0
2021-08-05 13:10:00,68.15,68.16,68.06,68.08,8868.0,64.1493,64.1587,64.0646,64.0834,8868.0
2021-08-05 13:15:00,68.08,68.11,68.03,68.08,56719.0,64.0834,64.1116,64.0363,64.0834,56719.0
2021-08-05 13:20:00,68.09,68.14,68.08,68.09,9498.0,64.0928,64.1399,64.0834,64.0928,9498.0
2021-08-05 13:25:00,68.09,68.16,68.09,68.12,8592.0,64.0928,64.1587,64.0928,64.1211,8592.0
2021-08-05 13:30:00,68.14,68.22,68.13,68.16,13728.0,64.1399,64.2152,64.1305,64.1587,13728.0
2021-08-05 13:35:00,68.17,68.23,68.15,68.22,11138.0,64.1681,64.2246,64.1493,64.2152,11138.0
2021-08-05 13:40:00,68.22,68.25,68.22,68.25,11196.0,64.2152,64.2434,64.2152,64.2434,11196.0
2021-08-05 13:45:00,68.24,68.28,68.22,68.27,11700.0,64.234,64.2717,64.2152,64.2622,11700.0
2021-08-05 13:50:00,68.27,68.3,68.24,68.3,10114.0,64.2622,64.2905,64.234,64.2905,10114.0
2021-08-05 13:55:00,68.29,68.33,68.28,68.28,12685.0,64.2811,64.3187,64.2717,64.2717,12685.0
2021-08-05 14:00:00,68.28,68.32,68.25,68.29,12286.0,64.2717,64.3093,64.2434,64.2811,12286.0
2021-08-05 14:05:00,68.29,68.29,68.21,68.24,11814.0,64.2811,64.2811,64.2058,64.234,11814.0
2021-08-05 14:10:00,68.24,68.27,68.21,68.22,22368.0,64.234,64.2622,64.2058,64.2152,22368.0
2021-08-05 14:15:00,68.22,68.33,68.21,68.31,27595.0,64.2152,64.3187,64.2058,64.2999,27595.0
2021-08-05 14:20:00,68.3,68.32,68.26,68.26,8242.0,64.2905,64.3093,64.2528,64.2528,8242.0
2021-08-05 14:25:00,68.26,68.34,68.25,68.34,29408.0,64.2528,64.3281,64.2434,64.3281,29408.0
2021-08-05 14:30:00,68.32,68.36,68.3,68.32,33354.0,64.3093,64.347,64.2905,64.3093,33354.0
2021-08-05 14:35:00,68.32,68.35,68.29,68.32,39090.0,64.3093,64.3376,64.2811,64.3093,39090.0
2021-08-05 14:40:00,68.32,68.36,68.31,68.35,5405.0,64.3093,64.347,64.2999,64.3376,5405.0
2021-08-05 14:45:00,68.34,68.35,68.29,68.3,12933.0,64.3281,64.3376,64.2811,64.2905,12933.0
2021-08-05 14:50:00,68.29,68.29,68.23,68.23,8607.0,64.2811,64.2811,64.2246,64.2246,8607.0
2021-08-05 14:55:00,68.22,68.29,68.22,68.28,15972.0,64.2152,64.2811,64.2152,64.2717,15972.0
2021-08-05 15:00:00,68.29,68.38,68.29,68.37,11450.0,64.2811,64.3658,64.2811,64.3564,11450.0
2021-08-05 15:05:00,68.36,68.39,68.34,68.34,13761.0,64.347,64.3752,64.3281,64.3281,13761.0
2021-08-05 15:10:00,68.34,68.45,68.33,68.43,39507.0,64.3281,64.4317,64.3187,64.4129,39507.0
2021-08-05 15:15:00,68.44,68.44,68.36,68.37,31207.0,64.4223,64.4223,64.347,64.3564,31207.0
2021-08-05 15:20:00,68.39,68.4,68.37,68.38,17272.0,64.3752,64.3846,64.3564,64.3658,17272.0
2021-08-05 15:25:00,68.38,68.4,68.36,68.4,20898.0,64.3658,64.3846,64.347,64.3846,20898.0
2021-08-05 15:30:00,68.4,68.46,68.37,68.45,29770.0,64.3846,64.4411,64.3564,64.4317,29770.0
2021-08-05 15:35:00,68.45,68.51,68.43,68.48,83589.0,64.4317,64.4882,64.4129,64.4599,83589.0
2021-08-05 15:40:00,68.48,68.53,68.45,68.51,52716.0,64.4599,64.507,64.4317,64.4882,52716.0
2021-08-05 15:45:00,68.5,68.52,68.44,68.45,55839.0,64.4787,64.4976,64.4223,64.4317,55839.0
2021-08-05 15:50:00,68.46,68.62,68.46,68.62,70264.0,64.4411,64.5917,64.4411,64.5917,70264.0
2021-08-05 15:55:00,68.62,68.65,68.54,68.59,209434.0,64.5917,64.6199,64.5164,64.5635,209434.0
2021-08-06 09:30:00,69.08,69.35,68.98,69.09,71991.0,65.0247,65.2788,64.9306,65.0341,71991.0
2021-08-06 09:35:00,69.09,69.1,68.8,68.92,20806.0,65.0341,65.0435,64.7611,64.8741,20806.0
2021-08-06 09:40:00,68.93,69.16,68.84,69.01,34161.0,64.8835,65.1,64.7988,64.9588,34161.0
2021-08-06 09:45:00,69.01,69.19,69.0,69.12,36680.0,64.9588,65.1282,64.9494,65.0623,36680.0
2021-08-06 09:50:00,69.14,69.18,68.98,69.1,30216.0,65.0812,65.1188,64.9306,65.0435,30216.0
2021-08-06 09:55:00,69.08,69.08,68.78,68.81,17808.0,65.0247,65.0247,64.7423,64.7705,17808.0
2021-08-06 10:00:00,68.79,69.07,68.78,69.07,20588.0,64.7517,65.0153,64.7423,65.0153,20588.0
2021-08-06 10:05:00,69.04,69.09,69.0,69.03,15012.0,64.987,65.0341,64.9494,64.9776,15012.0
2021-08-06 10:10:00,69.01,69.02,68.89,68.98,19337.0,64.9588,64.9682,64.8459,64.9306,19337.0
2021-08-06 10:15:00,68.98,69.17,68.94,69.14,11997.0,64.9306,65.1094,64.8929,65.0812,11997.0
2021-08-06 10:20:00,69.14,69.27,69.12,69.23,27148.0,65.0812,65.2035,65.0623,65.1659,27148.0
2021-08-06 10:25:00,69.23,69.3,69.21,69.26,24180.0,65.1659,65.2318,65.1471,65.1941,24180.0
2021-08-06 10:30:00,69.27,69.34,69.25,69.31,29005.0,65.2035,65.2694,65.1847,65.2412,29005.0
2021-08-06 10:35:00,69.32,69.36,69.25,69.31,35636.0,65.2506,65.2883,65.1847,65.2412,35636.0
2021-08-06 10:40:00,69.31,69.32,69.15,69.19,27585.0,65.2412,65.2506,65.0906,65.1282,27585.0
2021-08-06 10:45:00,69.19,69.25,69.04,69.04,26426.0,65.1282,65.1847,64.987,64.987,26426.0
2021-08-06 10:50:00,69.03,69.16,69.01,69.15,32965.0,64.9776,65.1,64.9588,65.0906,32965.0
2021-08-06 10:55:00,69.15,69.26,69.11,69.26,36267.0,65.0906,65.1941,65.0529,65.1941,36267.0
2021-08-06 11:00:00,69.28,69.44,69.26,69.43,33660.0,65.213,65.3636,65.1941,65.3541,33660.0
2021-08-06 11:05:00,69.42,69.43,69.35,69.38,44737.0,65.3447,65.3541,65.2788,65.3071,44737.0
2021-08-06 11:10:00,69.38,69.41,69.32,69.32,30937.0,65.3071,65.3353,65.2506,65.2506,30937.0
2021-08-06 11:15:00,69.33,69.4,69.31,69.4,24734.0,65.26,65.3259,65.2412,65.3259,24734.0
2021-08-06 11:20:00,69.4,69.6,69.4,69.58,44978.0,65.3259,65.5142,65.3259,65.4953,44978.0
2021-08-06 11:25:00,69.56,69.6,69.45,69.54,62566.0,65.4765,65.5142,65.373,65.4577,62566.0
2021-08-06 11:30:00,69.56,69.56,69.39,69.39,18851.0,65.4765,65.4765,65.3165,65.3165,18851.0
2021-08-06 11:35:00,69.39,69.41,69.26,69.29,11760.0,65.3165,65.3353,65.1941,65.2224,11760.0
2021-08-06 11:40:00,69.26,69.31,69.24,69.3,11728.0,65.1941,65.2412,65.1753,65.2318,11728.0
2021-08-06 11:45:00,69.3,69.32,69.24,69.29,17163.0,65.2318,65.2506,65.1753,65.2224,17163.0
2021-08-06 11:50:00,69.31,69.34,69.27,69.33,9012.0,65.2412,65.2694,65.2035,65.26,9012.0
2021-08-06 11:55:00,69.34,69.39,69.31,69.36,13227.0,65.2694,65.3165,65.2412,65.2883,13227.0
2021-08-06 12:00:00,69.37,69.48,69.33,69.48,19351.0,65.2977,65.4012,65.26,65.4012,19351.0
2021-08-06 12:05:00,69.49,69.51,69.38,69.42,18854.0,65.4106,65.4295,65.3071,65.3447,18854.0
2021-08-06 12:10:00,69.42,69.43,69.34,69.35,16284.0,65.3447,65.3541,65.2694,65.2788,16284.0
2021-08-06 12:15:00,69.36,69.4,69.32,69.32,13568.0,65.2883,65.3259,65.2506,65.2506,13568.0
2021-08-06 12:20:00,69.33,69.33,69.28,69.28,21472.0,65.26,65.26,65.213,65.213,21472.0
2021-08-06 12:25:00,69.29,69.32,69.27,69.27,11037.0,65.2224,65.2506,65.2035,65.2035,11037.0
2021-08-06 12:30:00,69.26,69.3,69.24,69.3,15741.0,65.1941,65.2318,65.1753,65.2318,15741.0
2021-08-06 12:35:00,69.3,69.3,69.27,69.3,27088.0,65.2318,65.2318,65.2035,65.2318,27088.0
2021-08-06 12:40:00,69.31,69.32,69.27,69.31,13007.0,65.2412,65.2506,65.2035,65.2412,13007.0
2021-08-06 12:45:00,69.31,69.43,69.3,69.42,24875.0,65.2412,65.3541,65.2318,65.3447,24875.0
2021-08-06 12:50:00,69.41,69.45,69.39,69.41,10145.0,65.3353,65.373,65.3165,65.3353,10145.0
2021-08-06 12:55:00,69.43,69.45,69.38,69.39,12970.0,65.3541,65.373,65.3071,65.3165,12970.0
2021-08-06 13:00:00,69.4,69.4,69.32,69.37,18037.0,65.3259,65.3259,65.2506,65.2977,18037.0
2021-08-06 13:05:00,69.38,69.39,69.28,69.28,14239.0,65.3071,65.3165,65.213,65.213,14239.0
2021-08-06 13:10:00,69.3,69.39,69.3,69.38,18619.0,65.2318,65.3165,65.2318,65.3071,18619.0
2021-08-06 13:15:00,69.39,69.47,69.38,69.47,22611.0,65.3165,65.3918,65.3071,65.3918,22611.0
2021-08-06 13:20:00,69.45,69.47,69.4,69.47,23891.0,65.373,65.3918,65.3259,65.3918,23891.0
2021-08-06 13:25:00,69.46,69.5,69.41,69.5,44658.0,65.3824,65.42,65.3353,65.42,44658.0
2021-08-06 13:30:00,69.5,69.54,69.5,69.53,25705.0,65.42,65.4577,65.42,65.4483,25705.0
2021-08-06 13:35:00,69.53,69.56,69.45,69.48,17432.0,65.4483,65.4765,65.373,65.4012,17432.0
2021-08-06 13:40:00,69.47,69.54,69.47,69.53,28987.0,65.3918,65.4577,65.3918,65.4483,28987.0
2021-08-06 13:45:00,69.54,69.59,69.53,69.55,46125.0,65.4577,65.5048,65.4483,65.4671,46125.0
2021-08-06 13:50:00,69.55,69.57,69.47,69.49,17824.0,65.4671,65.4859,65.3918,65.4106,17824.0
2021-08-06 13:55:00,69.49,69.51,69.48,69.5,15238.0,65.4106,65.4295,65.4012,65.42,15238.0
2021-08-06 14:00:00,69.51,69.51,69.46,69.51,15859.0,65.4295,65.4295,65.3824,65.4295,15859.0
2021-08-06 14:05:00,69.5,69.51,69.43,69.44,12901.0,65.42,65.4295,65.3541,65.3636,12901.0
2021-08-06 14:10:00,69.45,69.45,69.38,69.42,13414.0,65.373,65.373,65.3071,65.3447,13414.0
2021-08-06 14:15:00,69.42,69.42,69.37,69.38,10485.0,65.3447,65.3447,65.2977,65.3071,10485.0
2021-08-06 14:20:00,69.38,69.41,69.35,69.4,26583.0,65.3071,65.3353,65.2788,65.3259,26583.0
2021-08-06 14:25:00,69.41,69.42,69.37,69.39,17233.0,65.3353,65.3447,65.2977,65.3165,17233.0
2021-08-06 14:30:00,69.4,69.42,69.35,69.36,24707.0,65.3259,65.3447,65.2788,65.2883,24707.0
2021-08-06 14:35:00,69.35,69.37,69.29,69.36,20190.0,65.2788,65.2977,65.2224,65.2883,20190.0
2021-08-06 14:40:00,69.37,69.41,69.33,69.35,17595.0,65.2977,65.3353,65.26,65.2788,17595.0
2021-08-06 14:45:00,69.36,69.41,69.35,69.35,22078.0,65.2883,65.3353,65.2788,65.2788,22078.0
2021-08-06 14:50:00,69.34,69.4,69.34,69.37,31944.0,65.2694,65.3259,65.2694,65.2977,31944.0
2021-08-06 14:55:00,69.37,69.37,69.25,69.28,19148.0,65.2977,65.2977,65.1847,65.213,19148.0
2021-08-06 15:00:00,69.27,69.28,69.18,69.19,19139.0,65.2035,65.213,65.1188,65.1282,19139.0
2021-08-06 15:05:00,69.19,69.2,69.13,69.18,24284.0,65.1282,65.1377,65.0718,65.1188,24284.0
2021-08-06 15:10:00,69.18,69.19,69.12,69.13,16772.0,65.1188,65.1282,65.0623,65.0718,16772.0
2021-08-06 15:15:00,69.13,69.18,69.11,69.13,25561.0,65.0718,65.1188,65.0529,65.0718,25561.0
2021-08-06 15:20:00,69.12,69.16,69.09,69.15,24375.0,65.0623,65.1,65.0341,65.0906,24375.0
2021-08-06 15:25:00,69.14,69.15,69.11,69.14,20726.0,65.0812,65.0906,65.0529,65.0812,20726.0
2021-08-06 15:30:00,69.13,69.18,69.13,69.17,27476.0,65.0718,65.1188,65.0718,65.1094,27476.0
2021-08-06 15:35:00,69.17,69.21,69.1,69.15,89466.0,65.1094,65.1471,65.0435,65.0906,89466.0
2021-08-06 15:40:00,69.15,69.27,69.15,69.2,52064.0,65.0906,65.2035,65.0906,65.1377,52064.0
2021-08-06 15:45:00,69.21,69.36,69.18,69.25,66625.0,65.1471,65.2883,65.1188,65.1847,66625.0
2021-08-06 15:50:00,69.23,69.35,69.22,69.33,86049.0,65.1659,65.2788,65.1565,65.26,86049.0
2021-08-06 15:55:00,69.33,69.38,69.31,69.32,219711.0,65.26,65.3071,65.2412,65.2506,219711.0
2021-08-09 09:30:00,69.01,69.18,68.78,68.82,66569.0,64.9588,65.1188,64.7423,64.78,66569.0
2021-08-09 09:35:00,68.82,68.99,68.71,68.85,31276.0,64.78,64.94,64.6764,64.8082,31276.0
2021-08-09 09:40:00,68.82,68.86,68.63,68.75,25075.0,64.78,64.8176,64.6011,64.7141,25075.0
2021-08-09 09:45:00,68.79,68.9,68.7,68.81,22232.0,64.7517,64.8553,64.667,64.7705,22232.0
2021-08-09 09:50:00,68.81,68.85,68.47,68.48,26924.0,64.7705,64.8082,64.4505,64.4599,26924.0
2021-08-09 09:55:00,68.45,68.67,68.44,68.62,23400.0,64.4317,64.6388,64.4223,64.5917,23400.0
2021-08-09 10:00:00,68.62,68.69,68.6,68.63,19219.0,64.5917,64.6576,64.5729,64.6011,19219.0
2021-08-09 10:05:00,68.62,68.65,68.53,68.59,17933.0,64.5917,64.6199,64.507,64.5635,17933.0
2021-08-09 10:10:00,68.56,68.6,68.46,68.5,18421.0,64.5352,64.5729,64.4411,64.4787,18421.0
2021-08-09 10:15:00,68.49,68.49,68.41,68.43,18756.0,64.4693,64.4693,64.394,64.4129,18756.0
2021-08-09 10:20:00,68.43,68.47,68.41,68.42,31254.0,64.4129,64.4505,64.394,64.4034,31254.0
2021-08-09 10:25:00,68.42,68.45,68.36,68.45,15490.0,64.4034,64.4317,64.347,64.4317,15490.0
2021-08-09 10:30:00,68.45,68.58,68.43,68.52,23345.0,64.4317,64.554,64.4129,64.4976,23345.0
2021-08-09 10:35:00,68.51,68.72,68.49,68.62,31820.0,64.4882,64.6858,64.4693,64.5917,31820.0
2021-08-09 10:40:00,68.62,68.72,68.6,68.72,20658.0,64.5917,64.6858,64.5729,64.6858,20658.0
2021-08-09 10:45:00,68.71,68.79,68.66,68.7,26416.0,64.6764,64.7517,64.6294,64.667,26416.0
2021-08-09 10:50:00,68.69,68.82,68.67,68.7,41163.0,64.6576,64.78,64.6388,64.667,41163.0
2021-08-09 10:55:00,68.69,68.82,68.67,68.8,20462.0,64.6576,64.78,64.6388,64.7611,20462.0
2021-08-09 11:00:00,68.78,68.78,68.56,68.6,42574.0,64.7423,64.7423,64.5352,64.5729,42574.0
2021-08-09 11:05:00,68.6,68.62,68.55,68.59,13588.0,64.5729,64.5917,64.5258,64.5635,13588.0
2021-08-09 11:10:00,68.59,68.72,68.58,68.72,15331.0,64.5635,64.6858,64.554,64.6858,15331.0
2021-08-09 11:15:00,68.71,68.74,68.67,68.67,13613.0,64.6764,64.7047,64.6388,64.6388,13613.0
2021-08-09 11:20:00,68.67,68.68,68.62,68.62,16441.0,64.6388,64.6482,64.5917,64.5917,16441.0
2021-08-09 11:25:00,68.62,68.68,68.62,68.65,15458.0,64.5917,64.6482,64.5917,64.6199,15458.0
2021-08-09 11:30:00,68.64,68.74,68.64,68.69,11743.0,64.6105,64.7047,64.6105,64.6576,11743.0
2021-08-09 11:35:00,68.69,68.75,68.69,68.72,11946.0,64.6576,64.7141,64.6576,64.6858,11946.0
2021-08-09 11:40:00,68.72,68.74,68.71,68.73,7599.0,64.6858,64.7047,64.6764,64.6952,7599.0
2021-08-09 11:45:00,68.72,68.75,68.71,68.74,11432.0,64.6858,64.7141,64.6764,64.7047,11432.0
2021-08-09 11:50:00,68.75,68.84,68.75,68.83,11808.0,64.7141,64.7988,64.7141,64.7894,11808.0
2021-08-09 11:55:00,68.82,68.82,68.76,68.8,9978.0,64.78,64.78,64.7235,64.7611,9978.0
2021-08-09 12:00:00,68.79,68.81,68.67,68.68,15497.0,64.7517,64.7705,64.6388,64.6482,15497.0
2021-08-09 12:05:00,68.69,68.8,68.69,68.79,10412.0,64.6576,64.7611,64.6576,64.7517,10412.0
2021-08-09 12:10:00,68.79,68.88,68.79,68.88,10580.0,64.7517,64.8364,64.7517,64.8364,10580.0
2021-08-09 12:15:00,68.88,68.88,68.82,68.84,18144.0,64.8364,64.8364,64.78,64.7988,18144.0
2021-08-09 12:20:00,68.83,68.86,68.81,68.83,8027.0,64.7894,64.8176,64.7705,64.7894,8027.0
2021-08-09 12:25:00,68.83,68.83,68.75,68.76,12542.0,64.7894,64.7894,64.7141,64.7235,12542.0
2021-08-09 12:30:00,68.76,68.84,68.74,68.74,22106.0,64.7235,64.7988,64.7047,64.7047,22106.0
2021-08-09 12:35:00,68.75,68.83,68.74,68.82,17852.0,64.7141,64.7894,64.7047,64.78,17852.0
2021-08-09 12:40:00,68.81,68.81,68.75,68.75,10602.0,64.7705,64.7705,64.7141,64.7141,10602.0
2021-08-09 12:45:00,68.75,68.81,68.75,68.76,24098.0,64.7141,64.7705,64.7141,64.7235,24098.0
2021-08-09 12:50:00,68.77,68.85,68.77,68.83,11097.0,64.7329,64.8082,64.7329,64.7894,11097.0
2021-08-09 12:55:00,68.82,68.84,68.81,68.82,10561.0,64.78,64.7988,64.7705,64.78,10561.0
2021-08-09 13:00:00,68.81,68.9,68.81,68.87,13897.0,64.7705,64.8553,64.7705,64.827,13897.0
2021-08-09 13:05:00,68.88,68.93,68.87,68.89,18533.0,64.8364,64.8835,64.827,64.8459,18533.0
2021-08-09 13:10:00,68.89,68.9,68.86,68.89,15663.0,64.8459,64.8553,64.8176,64.8459,15663.0
2021-08-09 13:15:00,68.9,68.94,68.83,68.84,13296.0,64.8553,64.8929,64.7894,64.7988,13296.0
2021-08-09 13:20:00,68.83,68.9,68.83,68.9,11082.0,64.7894,64.8553,64.7894,64.8553,11082.0
2021-08-09 13:25:00,68.9,68.95,68.89,68.94,11683.0,64.8553,64.9023,64.8459,64.8929,11683.0
2021-08-09 13:30:00,68.93,68.95,68.89,68.91,11468.0,64.8835,64.9023,64.8459,64.8647,11468.0
2021-08-09 13:35:00,68.91,68.93,68.88,68.89,11329.0,64.8647,64.8835,64.8364,64.8459,11329.0
2021-08-09 13:40:00,68.89,68.94,68.89,68.91,14091.0,64.8459,64.8929,64.8459,64.8647,14091.0
2021-08-09 13:45:00,68.91,68.96,68.9,68.91,19915.0,64.8647,64.9117,64.8553,64.8647,19915.0
2021-08-09 13:50:00,68.92,68.92,68.86,68.86,18256.0,64.8741,64.8741,64.8176,64.8176,18256.0
2021-08-09 13:55:00,68.86,68.91,68.84,68.86,12792.0,64.8176,64.8647,64.7988,64.8176,12792.0
2021-08-09 14:00:00,68.88,68.91,68.87,68.91,19526.0,64.8364,64.8647,64.827,64.8647,19526.0
2021-08-09 14:05:00,68.91,68.96,68.88,68.95,32718.0,64.8647,64.9117,64.8364,64.9023,32718.0
2021-08-09 14:10:00,68.95,69.02,68.92,69.02,26990.0,64.9023,64.9682,64.8741,64.9682,26990.0
2021-08-09 14:15:00,69.03,69.06,69.01,69.02,20828.0,64.9776,65.0059,64.9588,64.9682,20828.0
2021-08-09 14:20:00,69.02,69.03,68.97,69.0,21603.0,64.9682,64.9776,64.9212,64.9494,21603.0
2021-08-09 14:25:00,69.0,69.12,69.0,69.11,29609.0,64.9494,65.0623,64.9494,65.0529,29609.0
2021-08-09 14:30:00,69.11,69.18,69.09,69.13,39859.0,65.0529,65.1188,65.0341,65.0718,39859.0
2021-08-09 14:35:00,69.14,69.23,69.11,69.23,39557.0,65.0812,65.1659,65.0529,65.1659,39557.0
2021-08-09 14:40:00,69.23,69.25,69.15,69.19,35376.0,65.1659,65.1847,65.0906,65.1282,35376.0
2021-08-09 14:45:00,69.19,69.26,69.18,69.26,36302.0,65.1282,65.1941,65.1188,65.1941,36302.0
2021-08-09 14:50:00,69.26,69.32,69.22,69.25,60091.0,65.1941,65.2506,65.1565,65.1847,60091.0
2021-08-09 14:55:00,69.24,69.24,69.17,69.17,28535.0,65.1753,65.1753,65.1094,65.1094,28535.0
2021-08-09 15:00:00,69.16,69.18,69.11,69.12,33976.0,65.1,65.1188,65.0529,65.0623,33976.0
2021-08-09 15:05:00,69.11,69.11,69.08,69.11,15348.0,65.0529,65.0529,65.0247,65.0529,15348.0
2021-08-09 15:10:00,69.1,69.15,69.1,69.14,22159.0,65.0435,65.0906,65.0435,65.0812,22159.0
2021-08-09 15:15:00,69.14,69.25,69.14,69.2,42437.0,65.0812,65.1847,65.0812,65.1377,42437.0
2021-08-09 15:20:00,69.19,69.21,69.1,69.11,28202.0,65.1282,65.1471,65.0435,65.0529,28202.0
2021-08-09 15:25:00,69.11,69.11,69.06,69.1,26708.0,65.0529,65.0529,65.0059,65.0435,26708.0
2021-08-09 15:30:00,69.1,69.18,69.09,69.18,43210.0,65.0435,65.1188,65.0341,65.1188,43210.0
2021-08-09 15:35:00,69.17,69.22,69.13,69.22,56701.0,65.1094,65.1565,65.0718,65.1565,56701.0
2021-08-09 15:40:00,69.22,69.23,69.1,69.11,69166.0,65.1565,65.1659,65.0435,65.0529,69166.0
2021-08-09 15:45:00,69.09,69.1,69.01,69.05,48910.0,65.0341,65.0435,64.9588,64.9965,48910.0
2021-08-09 15:50:00,69.05,69.09,69.02,69.08,75891.0,64.9965,65.0341,64.9682,65.0247,75891.0
2021-08-09 15:55:00,69.08,69.08,68.91,68.93,243241.0,65.0247,65.0247,64.8647,64.8835,243241.0
2021-08-10 09:30:00,69.12,69.83,69.12,69.77,90905.0,65.0623,65.7307,65.0623,65.6742,90905.0
2021-08-10 09:35:00,69.78,69.82,69.59,69.68,54542.0,65.6836,65.7213,65.5048,65.5895,54542.0
2021-08-10 09:40:00,69.68,69.9,69.59,69.86,73997.0,65.5895,65.7966,65.5048,65.7589,73997.0
2021-08-10 09:45:00,69.89,70.12,69.83,69.99,146298.0,65.7871,66.0036,65.7307,65.8813,146298.0
2021-08-10 09:50:00,69.97,70.18,69.89,70.15,114011.0,65.8624,66.0601,65.7871,66.0319,114011.0
2021-08-10 09:55:00,70.16,70.21,69.96,69.99,34130.0,66.0413,66.0884,65.853,65.8813,34130.0
2021-08-10 10:00:00,70.0,70.24,70.0,70.23,57432.0,65.8907,66.1166,65.8907,66.1072,57432.0
2021-08-10 10:05:00,70.23,70.33,70.17,70.31,36210.0,66.1072,66.2013,66.0507,66.1825,36210.0
2021-08-10 10:10:00,70.31,70.39,70.28,70.33,57456.0,66.1825,66.2578,66.1543,66.2013,57456.0
2021-08-10 10:15:00,70.33,70.41,70.28,70.39,140496.0,66.2013,66.2766,66.1543,66.2578,140496.0
2021-08-10 10:20:00,70.38,70.52,70.37,70.43,171998.0,66.2484,66.3802,66.239,66.2954,171998.0
2021-08-10 10:25:00,70.44,70.72,70.44,70.67,144884.0,66.3049,66.5684,66.3049,66.5214,144884.0
2021-08-10 10:30:00,70.71,70.72,70.54,70.69,267418.0,66.559,66.5684,66.399,66.5402,267418.0
2021-08-10 10:35:00,70.69,70.83,70.63,70.83,89191.0,66.5402,66.672,66.4837,66.672,89191.0
2021-08-10 10:40:00,70.82,70.89,70.78,70.8,190964.0,66.6626,66.7284,66.6249,66.6437,190964.0
2021-08-10 10:45:00,70.8,70.9,70.74,70.85,69072.0,66.6437,66.7379,66.5872,66.6908,69072.0
2021-08-10 10:50:00,70.86,71.05,70.84,70.99,94244.0,66.7002,66.879,66.6814,66.8226,94244.0
2021-08-10 10:55:00,71.0,71.06,70.95,71.02,121334.0,66.832,66.8885,66.7849,66.8508,121334.0
2021-08-10 11:00:00,71.03,71.11,70.99,71.04,98655.0,66.8602,66.9355,66.8226,66.8696,98655.0
2021-08-10 11:05:00,71.04,71.15,71.02,71.13,55231.0,66.8696,66.9732,66.8508,66.9544,55231.0
2021-08-10 11:10:00,71.13,71.18,71.04,71.13,121493.0,66.9544,67.0014,66.8696,66.9544,121493.0
2021-08-10 11:15:00,71.11,71.18,71.0,71.01,27552.0,66.9355,67.0014,66.832,66.8414,27552.0
2021-08-10 11:20:00,71.0,71.23,70.98,71.2,30440.0,66.832,67.0485,66.8132,67.0202,30440.0
2021-08-10 11:25:00,71.21,71.23,71.13,71.17,28673.0,67.0297,67.0485,66.9544,66.992,28673.0
2021-08-10 11:30:00,71.16,71.19,71.08,71.1,41741.0,66.9826,67.0108,66.9073,66.9261,41741.0
2021-08-10 11:35:00,71.11,71.23,71.1,71.2,42568.0,66.9355,67.0485,66.9261,67.0202,42568.0
2021-08-10 11:40:00,71.2,71.23,71.16,71.16,136927.0,67.0202,67.0485,66.9826,66.9826,136927.0
2021-08-10 11:45:00,71.17,71.21,71.0,71.05,91949.0,66.992,67.0297,66.832,66.879,91949.0
2021-08-10 11:50:00,71.04,71.04,70.93,70.97,48047.0,66.8696,66.8696,66.7661,66.8037,48047.0
2021-08-10 11:55:00,70.98,70.99,70.86,70.92,40356.0,66.8132,66.8226,66.7002,66.7567,40356.0
2021-08-10 12:00:00,70.92,70.94,70.89,70.92,34884.0,66.7567,66.7755,66.7284,66.7567,34884.0
2021-08-10 12:05:00,70.93,70.96,70.87,70.89,43174.0,66.7661,66.7943,66.7096,66.7284,43174.0
2021-08-10 12:10:00,70.89,70.95,70.87,70.94,60828.0,66.7284,66.7849,66.7096,66.7755,60828.0
2021-08-10 12:15:00,70.95,71.03,70.95,70.96,36091.0,66.7849,66.8602,66.7849,66.7943,36091.0
2021-08-10 12:20:00,70.97,71.0,70.94,70.99,26666.0,66.8037,66.832,66.7755,66.8226,26666.0
2021-08-10 12:25:00,71.0,71.1,70.94,70.97,188549.0,66.832,66.9261,66.7755,66.8037,188549.0
2021-08-10 12:30:00,70.98,71.04,70.98,71.0,41449.0,66.8132,66.8696,66.8132,66.832,41449.0
2021-08-10 12:35:00,71.0,71.11,71.0,71.09,30031.0,66.832,66.9355,66.832,66.9167,30031.0
2021-08-10 12:40:00,71.08,71.16,71.07,71.12,50830.0,66.9073,66.9826,66.8979,66.9449,50830.0
2021-08-10 12:45:00,71.14,71.14,71.06,71.09,60590.0,66.9638,66.9638,66.8885,66.9167,60590.0
2021-08-10 12:50:00,71.09,71.22,71.08,71.19,31029.0,66.9167,67.0391,66.9073,67.0108,31029.0
2021-08-10 12:55:00,71.18,71.21,71.09,71.19,46608.0,67.0014,67.0297,66.9167,67.0108,46608.0
2021-08-10 13:00:00,71.19,71.24,71.18,71.21,33109.0,67.0108,67.0579,67.0014,67.0297,33109.0
2021-08-10 13:05:00,71.21,71.39,71.21,71.39,97311.0,67.0297,67.1991,67.0297,67.1991,97311.0
2021-08-10 13:10:00,71.41,71.47,71.41,71.46,38241.0,67.2179,67.2744,67.2179,67.265,38241.0
2021-08-10 13:15:00,71.47,71.61,71.46,71.61,65401.0,67.2744,67.4062,67.265,67.4062,65401.0
2021-08-10 13:20:00,71.6,71.65,71.55,71.62,57014.0,67.3968,67.4438,67.3497,67.4156,57014.0
2021-08-10 13:25:00,71.61,71.69,71.61,71.64,37487.0,67.4062,67.4815,67.4062,67.4344,37487.0
2021-08-10 13:30:00,71.65,71.76,71.59,71.72,95738.0,67.4438,67.5474,67.3873,67.5097,95738.0
2021-08-10 13:35:00,71.73,71.84,71.71,71.72,124451.0,67.5191,67.6227,67.5003,67.5097,124451.0
2021-08-10 13:40:00,71.73,71.74,71.63,71.66,91056.0,67.5191,67.5285,67.425,67.4532,91056.0
2021-08-10 13:45:00,71.65,71.65,71.55,71.59,54055.0,67.4438,67.4438,67.3497,67.3873,54055.0
2021-08-10 13:50:00,71.56,71.65,71.55,71.62,43917.0,67.3591,67.4438,67.3497,67.4156,43917.0
2021-08-10 13:55:00,71.62,71.8,71.61,71.8,40186.0,67.4156,67.585,67.4062,67.585,40186.0
2021-08-10 14:00:00,71.79,71.83,71.73,71.77,45681.0,67.5756,67.6133,67.5191,67.5568,45681.0
2021-08-10 14:05:00,71.77,71.77,71.64,71.67,41792.0,67.5568,67.5568,67.4344,67.4627,41792.0
2021-08-10 14:10:00,71.67,71.74,71.65,71.68,32887.0,67.4627,67.5285,67.4438,67.4721,32887.0
2021-08-10 14:15:00,71.66,71.66,71.55,71.56,77996.0,67.4532,67.4532,67.3497,67.3591,77996.0
2021-08-10 14:20:00,71.57,71.65,71.5,71.57,46669.0,67.3685,67.4438,67.3026,67.3685,46669.0
2021-08-10 14:25:00,71.57,71.58,71.5,71.5,77614.0,67.3685,67.3779,67.3026,67.3026,77614.0
2021-08-10 14:30:00,71.5,71.66,71.46,71.61,53745.0,67.3026,67.4532,67.265,67.4062,53745.0
2021-08-10 14:35:00,71.61,71.65,71.52,71.57,33256.0,67.4062,67.4438,67.3215,67.3685,33256.0
2021-08-10 14:40:00,71.56,71.67,71.56,71.59,36404.0,67.3591,67.4627,67.3591,67.3873,36404.0
2021-08-10 14:45:00,71.6,71.64,71.58,71.62,25953.0,67.3968,67.4344,67.3779,67.4156,25953.0
2021-08-10 14:50:00,71.62,71.67,71.59,71.63,27303.0,67.4156,67.4627,67.3873,67.425,27303.0
2021-08-10 14:55:00,71.63,71.65,71.51,71.51,65074.0,67.425,67.4438,67.312,67.312,65074.0
2021-08-10 15:00:00,71.52,71.56,71.36,71.39,51907.0,67.3215,67.3591,67.1709,67.1991,51907.0
2021-08-10 15:05:00,71.39,71.39,71.32,71.34,56550.0,67.1991,67.1991,67.1332,67.152,56550.0
2021-08-10 15:10:00,71.34,71.37,71.26,71.28,55236.0,67.152,67.1803,67.0767,67.0955,55236.0
2021-08-10 15:15:00,71.28,71.3,71.22,71.3,79637.0,67.0955,67.1144,67.0391,67.1144,79637.0
2021-08-10 15:20:00,71.31,71.31,71.24,71.3,66783.0,67.1238,67.1238,67.0579,67.1144,66783.0
2021-08-10 15:25:00,71.3,71.3,71.24,71.25,54020.0,67.1144,67.1144,67.0579,67.0673,54020.0
2021-08-10 15:30:00,71.24,71.26,71.12,71.16,95121.0,67.0579,67.0767,66.9449,66.9826,95121.0
2021-08-10 15:35:00,71.15,71.15,71.0,71.12,72832.0,66.9732,66.9732,66.832,66.9449,72832.0
2021-08-10 15:40:00,71.11,71.13,70.99,71.03,81243.0,66.9355,66.9544,66.8226,66.8602,81243.0
2021-08-10 15:45:00,71.03,71.17,71.03,71.15,120445.0,66.8602,66.992,66.8602,66.9732,120445.0
2021-08-10 15:50:00,71.15,71.37,71.15,71.32,137125.0,66.9732,67.1803,66.9732,67.1332,137125.0
2021-08-10 15:55:00,71.32,71.46,71.29,71.43,262427.0,67.1332,67.265,67.105,67.2367,262427.0
2021-08-11 09:30:00,71.51,71.54,70.88,70.91,176857.0,67.5561,67.5844,66.9609,66.9893,176857.0
2021-08-11 09:35:00,70.91,71.23,70.91,71.2,90036.0,66.9893,67.2916,66.9893,67.2632,90036.0
2021-08-11 09:40:00,71.19,71.52,71.07,71.38,74211.0,67.2538,67.5655,67.1404,67.4333,74211.0
2021-08-11 09:45:00,71.38,71.46,71.27,71.45,70341.0,67.4333,67.5089,67.3294,67.4994,70341.0
2021-08-11 09:50:00,71.46,71.64,71.46,71.57,48659.0,67.5089,67.6789,67.5089,67.6128,48659.0
2021-08-11 09:55:00,71.54,71.67,71.5,71.52,57404.0,67.5844,67.7073,67.5467,67.5655,57404.0
2021-08-11 10:00:00,71.52,71.57,71.44,71.51,75156.0,67.5655,67.6128,67.49,67.5561,75156.0
2021-08-11 10:05:00,71.52,71.66,71.44,71.65,34972.0,67.5655,67.6978,67.49,67.6884,34972.0
2021-08-11 10:10:00,71.65,71.79,71.61,71.7,35542.0,67.6884,67.8206,67.6506,67.7356,35542.0
2021-08-11 10:15:00,71.67,71.7,71.52,71.54,38073.0,67.7073,67.7356,67.5655,67.5844,38073.0
2021-08-11 10:20:00,71.55,71.67,71.4,71.45,38532.0,67.5939,67.7073,67.4522,67.4994,38532.0
2021-08-11 10:25:00,71.46,71.7,71.46,71.65,81295.0,67.5089,67.7356,67.5089,67.6884,81295.0
2021-08-11 10:30:00,71.64,71.64,71.41,71.52,37461.0,67.6789,67.6789,67.4616,67.5655,37461.0
2021-08-11 10:35:00,71.53,71.59,71.47,71.57,30620.0,67.575,67.6317,67.5183,67.6128,30620.0
2021-08-11 10:40:00,71.56,71.6,71.52,71.58,32741.0,67.6033,67.6411,67.5655,67.6222,32741.0
2021-08-11 10:45:00,71.58,71.68,71.54,71.68,33503.0,67.6222,67.7167,67.5844,67.7167,33503.0
2021-08-11 10:50:00,71.68,71.71,71.58,71.62,34099.0,67.7167,67.745,67.6222,67.66,34099.0
2021-08-11 10:55:00,71.61,71.63,71.39,71.4,46119.0,67.6506,67.6695,67.4427,67.4522,46119.0
2021-08-11 11:00:00,71.4,71.4,71.23,71.24,45823.0,67.4522,67.4522,67.2916,67.301,45823.0
2021-08-11 11:05:00,71.24,71.33,71.24,71.25,24527.0,67.301,67.3861,67.301,67.3105,24527.0
2021-08-11 11:10:00,71.25,71.34,71.18,71.29,33204.0,67.3105,67.3955,67.2443,67.3483,33204.0
2021-08-11 11:15:00,71.29,71.34,71.24,71.33,28473.0,67.3483,67.3955,67.301,67.3861,28473.0
2021-08-11 11:20:00,71.33,71.38,71.27,71.28,25869.0,67.3861,67.4333,67.3294,67.3388,25869.0
2021-08-11 11:25:00,71.28,71.31,71.2,71.2,43270.0,67.3388,67.3672,67.2632,67.2632,43270.0
2021-08-11 11:30:00,71.21,71.24,71.14,71.19,56765.0,67.2727,67.301,67.2066,67.2538,56765.0
2021-08-11 11:35:00,71.18,71.21,71.09,71.2,25539.0,67.2443,67.2727,67.1593,67.2632,25539.0
2021-08-11 11:40:00,71.19,71.24,71.17,71.17,29182.0,67.2538,67.301,67.2349,67.2349,29182.0
2021-08-11 11:45:00,71.17,71.28,71.16,71.26,36971.0,67.2349,67.3388,67.2255,67.3199,36971.0
2021-08-11 11:50:00,71.28,71.28,71.16,71.21,19196.0,67.3388,67.3388,67.2255,67.2727,19196.0
2021-08-11 11:55:00,71.2,71.33,71.2,71.25,26783.0,67.2632,67.3861,67.2632,67.3105,26783.0
2021-08-11 12:00:00,71.26,71.37,71.25,71.35,23359.0,67.3199,67.4238,67.3105,67.4049,23359.0
2021-08-11 12:05:00,71.36,71.4,71.33,71.35,22067.0,67.4144,67.4522,67.3861,67.4049,22067.0
2021-08-11 12:10:00,71.34,71.45,71.33,71.38,46164.0,67.3955,67.4994,67.3861,67.4333,46164.0
2021-08-11 12:15:00,71.39,71.45,71.36,71.36,26889.0,67.4427,67.4994,67.4144,67.4144,26889.0
2021-08-11 12:20:00,71.37,71.38,71.32,71.37,21523.0,67.4238,67.4333,67.3766,67.4238,21523.0
2021-08-11 12:25:00,71.38,71.41,71.34,71.41,15119.0,67.4333,67.4616,67.3955,67.4616,15119.0
2021-08-11 12:30:00,71.41,71.44,71.36,71.38,19914.0,67.4616,67.49,67.4144,67.4333,19914.0
2021-08-11 12:35:00,71.36,71.37,71.3,71.34,20317.0,67.4144,67.4238,67.3577,67.3955,20317.0
2021-08-11 12:40:00,71.34,71.4,71.33,71.39,14345.0,67.3955,67.4522,67.3861,67.4427,14345.0
2021-08-11 12:45:00,71.39,71.43,71.33,71.34,27734.0,67.4427,67.4805,67.3861,67.3955,27734.0
2021-08-11 12:50:00,71.35,71.45,71.35,71.45,15149.0,67.4049,67.4994,67.4049,67.4994,15149.0
2021-08-11 12:55:00,71.45,71.45,71.38,71.4,19707.0,67.4994,67.4994,67.4333,67.4522,19707.0
2021-08-11 13:00:00,71.4,71.48,71.39,71.48,30464.0,67.4522,67.5278,67.4427,67.5278,30464.0
2021-08-11 13:05:00,71.48,71.49,71.42,71.48,28183.0,67.5278,67.5372,67.4711,67.5278,28183.0
2021-08-11 13:10:00,71.48,71.53,71.45,71.46,33344.0,67.5278,67.575,67.4994,67.5089,33344.0
2021-08-11 13:15:00,71.47,71.54,71.46,71.53,19758.0,67.5183,67.5844,67.5089,67.575,19758.0
2021-08-11 13:20:00,71.54,71.56,71.51,71.52,22966.0,67.5844,67.6033,67.5561,67.5655,22966.0
2021-08-11 13:25:00,71.52,71.6,71.51,71.59,20623.0,67.5655,67.6411,67.5561,67.6317,20623.0
2021-08-11 13:30:00,71.59,71.62,71.59,71.59,32151.0,67.6317,67.66,67.6317,67.6317,32151.0
2021-08-11 13:35:00,71.59,71.6,71.53,71.57,35904.0,67.6317,67.6411,67.575,67.6128,35904.0
2021-08-11 13:40:00,71.56,71.66,71.54,71.55,35765.0,67.6033,67.6978,67.5844,67.5939,35765.0
2021-08-11 13:45:00,71.54,71.63,71.53,71.63,23044.0,67.5844,67.6695,67.575,67.6695,23044.0
2021-08-11 13:50:00,71.63,71.65,71.55,71.56,26363.0,67.6695,67.6884,67.5939,67.6033,26363.0
2021-08-11 13:55:00,71.56,71.65,71.55,71.59,27830.0,67.6033,67.6884,67.5939,67.6317,27830.0
2021-08-11 14:00:00,71.58,71.59,71.51,71.58,33317.0,67.6222,67.6317,67.5561,67.6222,33317.0
2021-08-11 14:05:00,71.58,71.63,71.57,71.59,37972.0,67.6222,67.6695,67.6128,67.6317,37972.0
2021-08-11 14:10:00,71.59,71.63,71.57,71.62,29350.0,67.6317,67.6695,67.6128,67.66,29350.0
2021-08-11 14:15:00,71.62,71.62,71.54,71.55,42875.0,67.66,67.66,67.5844,67.5939,42875.0
2021-08-11 14:20:00,71.56,71.58,71.53,71.56,20779.0,67.6033,67.6222,67.575,67.6033,20779.0
2021-08-11 14:25:00,71.56,71.63,71.54,71.62,35464.0,67.6033,67.6695,67.5844,67.66,35464.0
2021-08-11 14:30:00,71.62,71.64,71.52,71.54,39064.0,67.66,67.6789,67.5655,67.5844,39064.0
2021-08-11 14:35:00,71.53,71.58,71.53,71.54,29001.0,67.575,67.6222,67.575,67.5844,29001.0
2021-08-11 14:40:00,71.54,71.58,71.54,71.55,17608.0,67.5844,67.6222,67.5844,67.5939,17608.0
2021-08-11 14:45:00,71.55,71.55,71.52,71.53,23202.0,67.5939,67.5939,67.5655,67.575,23202.0
2021-08-11 14:50:00,71.53,71.59,71.52,71.59,30203.0,67.575,67.6317,67.5655,67.6317,30203.0
2021-08-11 14:55:00,71.58,71.64,71.58,71.63,25723.0,67.6222,67.6789,67.6222,67.6695,25723.0
2021-08-11 15:00:00,71.62,71.7,71.61,71.69,35931.0,67.66,67.7356,67.6506,67.7261,35931.0
2021-08-11 15:05:00,71.69,71.69,71.6,71.65,35022.0,67.7261,67.7261,67.6411,67.6884,35022.0
2021-08-11 15:10:00,71.65,71.69,71.64,71.65,29015.0,67.6884,67.7261,67.6789,67.6884,29015.0
2021-08-11 15:15:00,71.66,71.71,71.65,71.68,56041.0,67.6978,67.745,67.6884,67.7167,56041.0
2021-08-11 15:20:00,71.67,71.72,71.65,71.7,33584.0,67.7073,67.7545,67.6884,67.7356,33584.0
2021-08-11 15:25:00,71.7,71.72,71.67,71.7,37801.0,67.7356,67.7545,67.7073,67.7356,37801.0
2021-08-11 15:30:00,71.7,71.71,71.58,71.58,37285.0,67.7356,67.745,67.6222,67.6222,37285.0
2021-08-11 15:35:00,71.59,71.63,71.52,71.61,47238.0,67.6317,67.6695,67.5655,67.6506,47238.0
2021-08-11 15:40:00,71.6,71.63,71.57,71.61,46666.0,67.6411,67.6695,67.6128,67.6506,46666.0
2021-08-11 15:45:00,71.61,71.68,71.58,71.67,52397.0,67.6506,67.7167,67.6222,67.7073,52397.0
2021-08-11 15:50:00,71.67,71.69,71.6,71.62,103522.0,67.7073,67.7261,67.6411,67.66,103522.0
2021-08-11 15:55:00,71.62,71.76,71.61,71.71,168602.0,67.66,67.7923,67.6506,67.745,168602.0
2021-08-12 09:30:00,71.8,71.9,71.44,71.56,103604.0,67.8301,67.9245,67.49,67.6033,103604.0
2021-08-12 09:35:00,71.55,71.89,71.53,71.72,40081.0,67.5939,67.9151,67.575,67.7545,40081.0
2021-08-12 09:40:00,71.69,71.94,71.68,71.77,32697.0,67.7261,67.9623,67.7167,67.8017,32697.0
2021-08-12 09:45:00,71.74,71.78,71.28,71.31,34185.0,67.7734,67.8112,67.3388,67.3672,34185.0
2021-08-12 09:50:00,71.29,71.31,71.12,71.13,33032.0,67.3483,67.3672,67.1877,67.1971,33032.0
2021-08-12 09:55:00,71.14,71.4,71.07,71.4,57137.0,67.2066,67.4522,67.1404,67.4522,57137.0
2021-08-12 10:00:00,71.42,71.48,71.27,71.31,78597.0,67.4711,67.5278,67.3294,67.3672,78597.0
2021-08-12 10:05:00,71.33,71.33,71.08,71.1,48098.0,67.3861,67.3861,67.1499,67.1688,48098.0
2021-08-12 10:10:00,71.1,71.17,71.05,71.11,78643.0,67.1688,67.2349,67.1215,67.1782,78643.0
2021-08-12 10:15:00,71.1,71.22,71.09,71.19,45626.0,67.1688,67.2821,67.1593,67.2538,45626.0
2021-08-12 10:20:00,71.2,71.27,71.15,71.22,30292.0,67.2632,67.3294,67.216,67.2821,30292.0
2021-08-12 10:25:00,71.22,71.24,71.11,71.23,31649.0,67.2821,67.301,67.1782,67.2916,31649.0
2021-08-12 10:30:00,71.23,71.24,71.18,71.2,32707.0,67.2916,67.301,67.2443,67.2632,32707.0
2021-08-12 10:35:00,71.19,71.19,71.11,71.17,32554.0,67.2538,67.2538,67.1782,67.2349,32554.0
2021-08-12 10:40:00,71.17,71.18,71.01,71.03,58045.0,67.2349,67.2443,67.0837,67.1026,58045.0
2021-08-12 10:45:00,71.02,71.11,70.91,71.08,43046.0,67.0932,67.1782,66.9893,67.1499,43046.0
2021-08-12 10:50:00,71.09,71.12,70.96,70.96,67336.0,67.1593,67.1877,67.0365,67.0365,67336.0
2021-08-12 10:55:00,70.94,71.04,70.93,71.0,48430.0,67.0176,67.1121,67.0082,67.0743,48430.0
2021-08-12 11:00:00,70.98,70.99,70.91,70.97,25096.0,67.0554,67.0649,66.9893,67.046,25096.0
2021-08-12 11:05:00,70.97,70.97,70.84,70.94,29202.0,67.046,67.046,66.9231,67.0176,29202.0
2021-08-12 11:10:00,70.94,70.96,70.86,70.86,30805.0,67.0176,67.0365,66.942,66.942,30805.0
2021-08-12 11:15:00,70.88,70.96,70.8,70.95,62081.0,66.9609,67.0365,66.8854,67.0271,62081.0
2021-08-12 11:20:00,70.98,71.08,70.97,71.05,19116.0,67.0554,67.1499,67.046,67.1215,19116.0
2021-08-12 11:25:00,71.04,71.13,71.0,71.08,31543.0,67.1121,67.1971,67.0743,67.1499,31543.0
2021-08-12 11:30:00,71.08,71.1,71.02,71.03,21950.0,67.1499,67.1688,67.0932,67.1026,21950.0
2021-08-12 11:35:00,71.03,71.23,71.03,71.11,90513.0,67.1026,67.2916,67.1026,67.1782,90513.0
2021-08-12 11:40:00,71.12,71.18,71.11,71.12,29291.0,67.1877,67.2443,67.1782,67.1877,29291.0
2021-08-12 11:45:00,71.12,71.18,71.1,71.18,37160.0,67.1877,67.2443,67.1688,67.2443,37160.0
2021-08-12 11:50:00,71.18,71.19,71.1,71.1,37676.0,67.2443,67.2538,67.1688,67.1688,37676.0
2021-08-12 11:55:00,71.1,71.14,71.04,71.08,28773.0,67.1688,67.2066,67.1121,67.1499,28773.0
2021-08-12 12:00:00,71.07,71.18,71.07,71.18,31291.0,67.1404,67.2443,67.1404,67.2443,31291.0
2021-08-12 12:05:00,71.19,71.2,71.13,71.2,22239.0,67.2538,67.2632,67.1971,67.2632,22239.0
2021-08-12 12:10:00,71.19,71.31,71.15,71.31,25377.0,67.2538,67.3672,67.216,67.3672,25377.0
2021-08-12 12:15:00,71.3,71.32,71.24,71.3,35674.0,67.3577,67.3766,67.301,67.3577,35674.0
2021-08-12 12:20:00,71.31,71.32,71.26,71.31,21325.0,67.3672,67.3766,67.3199,67.3672,21325.0
2021-08-12 12:25:00,71.31,71.35,71.29,71.33,17406.0,67.3672,67.4049,67.3483,67.3861,17406.0
2021-08-12 12:30:00,71.34,71.4,71.33,71.34,25309.0,67.3955,67.4522,67.3861,67.3955,25309.0
2021-08-12 12:35:00,71.34,71.43,71.33,71.42,21603.0,67.3955,67.4805,67.3861,67.4711,21603.0
2021-08-12 12:40:00,71.41,71.48,71.4,71.45,22516.0,67.4616,67.5278,67.4522,67.4994,22516.0
2021-08-12 12:45:00,71.45,71.47,71.4,71.41,24267.0,67.4994,67.5183,67.4522,67.4616,24267.0
2021-08-12 12:50:00,71.41,71.44,71.38,71.39,19723.0,67.4616,67.49,67.4333,67.4427,19723.0
2021-08-12 12:55:00,71.39,71.41,71.39,71.41,17638.0,67.4427,67.4616,67.4427,67.4616,17638.0
2021-08-12 13:00:00,71.41,71.46,71.36,71.38,30314.0,67.4616,67.5089,67.4144,67.4333,30314.0
2021-08-12 13:05:00,71.38,71.41,71.31,71.33,23372.0,67.4333,67.4616,67.3672,67.3861,23372.0
2021-08-12 13:10:00,71.34,71.36,71.26,71.3,23602.0,67.3955,67.4144,67.3199,67.3577,23602.0
2021-08-12 13:15:00,71.3,71.37,71.29,71.33,23372.0,67.3577,67.4238,67.3483,67.3861,23372.0
2021-08-12 13:20:00,71.33,71.36,71.31,71.36,16984.0,67.3861,67.4144,67.3672,67.4144,16984.0
2021-08-12 13:25:00,71.35,71.42,71.33,71.33,36199.0,67.4049,67.4711,67.3861,67.3861,36199.0
2021-08-12 13:30:00,71.34,71.41,71.34,71.4,13496.0,67.3955,67.4616,67.3955,67.4522,13496.0
2021-08-12 13:35:00,71.4,71.44,71.39,71.42,19625.0,67.4522,67.49,67.4427,67.4711,19625.0
2021-08-12 13:40:00,71.43,71.5,71.42,71.44,21182.0,67.4805,67.5467,67.4711,67.49,21182.0
2021-08-12 13:45:00,71.44,71.45,71.39,71.42,22306.0,67.49,67.4994,67.4427,67.4711,22306.0
2021-08-12 13:50:00,71.41,71.45,71.38,71.44,13766.0,67.4616,67.4994,67.4333,67.49,13766.0
2021-08-12 13:55:00,71.45,71.49,71.44,71.47,16033.0,67.4994,67.5372,67.49,67.5183,16033.0
2021-08-12 14:00:00,71.47,71.52,71.42,71.52,25431.0,67.5183,67.5655,67.4711,67.5655,25431.0
2021-08-12 14:05:00,71.53,71.54,71.47,71.51,16727.0,67.575,67.5844,67.5183,67.5561,16727.0
2021-08-12 14:10:00,71.52,71.54,71.47,71.5,25725.0,67.5655,67.5844,67.5183,67.5467,25725.0
2021-08-12 14:15:00,71.49,71.52,71.45,71.52,20503.0,67.5372,67.5655,67.4994,67.5655,20503.0
2021-08-12 14:20:00,71.53,71.53,71.48,71.48,22962.0,67.575,67.575,67.5278,67.5278,22962.0
2021-08-12 14:25:00,71.48,71.49,71.37,71.42,44338.0,67.5278,67.5372,67.4238,67.4711,44338.0
2021-08-12 14:30:00,71.42,71.46,71.41,71.44,17361.0,67.4711,67.5089,67.4616,67.49,17361.0
2021-08-12 14:35:00,71.44,71.54,71.44,71.53,23128.0,67.49,67.5844,67.49,67.575,23128.0
2021-08-12 14:40:00,71.53,71.54,71.47,71.48,28923.0,67.575,67.5844,67.5183,67.5278,28923.0
2021-08-12 14:45:00,71.49,71.54,71.48,71.53,30504.0,67.5372,67.5844,67.5278,67.575,30504.0
2021-08-12 14:50:00,71.53,71.53,71.41,71.44,24956.0,67.575,67.575,67.4616,67.49,24956.0
2021-08-12 14:55:00,71.44,71.45,71.36,71.36,50133.0,67.49,67.4994,67.4144,67.4144,50133.0
2021-08-12 15:00:00,71.37,71.47,71.36,71.46,28009.0,67.4238,67.5183,67.4144,67.5089,28009.0
2021-08-12 15:05:00,71.47,71.53,71.44,71.52,25786.0,67.5183,67.575,67.49,67.5655,25786.0
2021-08-12 15:10:00,71.52,71.52,71.46,71.47,41144.0,67.5655,67.5655,67.5089,67.5183,41144.0
2021-08-12 15:15:00,71.46,71.47,71.42,71.45,27679.0,67.5089,67.5183,67.4711,67.4994,27679.0
2021-08-12 15:20:00,71.45,71.59,71.43,71.59,34208.0,67.4994,67.6317,67.4805,67.6317,34208.0
2021-08-12 15:25:00,71.58,71.6,71.5,71.56,42821.0,67.6222,67.6411,67.5467,67.6033,42821.0
2021-08-12 15:30:00,71.56,71.64,71.53,71.62,53452.0,67.6033,67.6789,67.575,67.66,53452.0
2021-08-12 15:35:00,71.62,71.64,71.55,71.64,48010.0,67.66,67.6789,67.5939,67.6789,48010.0
2021-08-12 15:40:00,71.64,71.66,71.59,71.61,80346.0,67.6789,67.6978,67.6317,67.6506,80346.0
2021-08-12 15:45:00,71.6,71.61,71.54,71.61,67088.0,67.6411,67.6506,67.5844,67.6506,67088.0
2021-08-12 15:50:00,71.6,71.65,71.57,71.59,111271.0,67.6411,67.6884,67.6128,67.6317,111271.0
2021-08-12 15:55:00,71.6,71.6,71.49,71.55,208323.0,67.6411,67.6411,67.5372,67.5939,208323.0
2021-08-13 09:30:00,71.27,71.5,71.08,71.14,123426.0,67.3294,67.5467,67.1499,67.2066,123426.0
2021-08-13 09:35:00,71.19,71.25,70.88,71.05,36438.0,67.2538,67.3105,66.9609,67.1215,36438.0
2021-08-13 09:40:00,71.08,71.33,71.08,71.19,50567.0,67.1499,67.3861,67.1499,67.2538,50567.0
2021-08-13 09:45:00,71.19,71.31,71.02,71.17,50483.0,67.2538,67.3672,67.0932,67.2349,50483.0
2021-08-13 09:50:00,71.16,71.16,70.93,71.01,44677.0,67.2255,67.2255,67.0082,67.0837,44677.0
2021-08-13 09:55:00,71.02,71.27,71.02,71.15,42960.0,67.0932,67.3294,67.0932,67.216,42960.0
2021-08-13 10:00:00,71.14,71.15,71.01,71.04,65349.0,67.2066,67.216,67.0837,67.1121,65349.0
2021-08-13 10:05:00,71.03,71.12,70.98,71.12,53954.0,67.1026,67.1877,67.0554,67.1877,53954.0
2021-08-13 10:10:00,71.11,71.15,70.97,70.98,37391.0,67.1782,67.216,67.046,67.0554,37391.0
2021-08-13 10:15:00,70.97,71.06,70.85,71.01,58472.0,67.046,67.131,66.9326,67.0837,58472.0
2021-08-13 10:20:00,71.0,71.06,70.93,70.96,46991.0,67.0743,67.131,67.0082,67.0365,46991.0
2021-08-13 10:25:00,70.96,71.09,70.93,71.07,37575.0,67.0365,67.1593,67.0082,67.1404,37575.0
2021-08-13 10:30:00,71.06,71.13,71.01,71.09,33823.0,67.131,67.1971,67.0837,67.1593,33823.0
2021-08-13 10:35:00,71.07,71.09,71.02,71.03,34594.0,67.1404,67.1593,67.0932,67.1026,34594.0
2021-08-13 10:40:00,71.0,71.09,70.97,71.05,36341.0,67.0743,67.1593,67.046,67.1215,36341.0
2021-08-13 10:45:00,71.05,71.19,71.03,71.12,21221.0,67.1215,67.2538,67.1026,67.1877,21221.0
2021-08-13 10:50:00,71.12,71.21,71.09,71.09,26017.0,67.1877,67.2727,67.1593,67.1593,26017.0
2021-08-13 10:55:00,71.07,71.08,71.0,71.04,32501.0,67.1404,67.1499,67.0743,67.1121,32501.0
2021-08-13 11:00:00,71.05,71.09,70.98,70.98,50980.0,67.1215,67.1593,67.0554,67.0554,50980.0
2021-08-13 11:05:00,70.98,70.98,70.77,70.84,51030.0,67.0554,67.0554,66.857,66.9231,51030.0
2021-08-13 11:10:00,70.83,70.96,70.83,70.94,33426.0,66.9137,67.0365,66.9137,67.0176,33426.0
2021-08-13 11:15:00,70.95,71.04,70.94,71.03,22176.0,67.0271,67.1121,67.0176,67.1026,22176.0
2021-08-13 11:20:00,71.04,71.07,70.93,70.99,48294.0,67.1121,67.1404,67.0082,67.0649,48294.0
2021-08-13 11:25:00,70.99,71.07,70.98,71.02,32381.0,67.0649,67.1404,67.0554,67.0932,32381.0
2021-08-13 11:30:00,71.02,71.07,71.01,71.07,19198.0,67.0932,67.1404,67.0837,67.1404,19198.0
2021-08-13 11:35:00,71.06,71.07,70.96,71.01,23570.0,67.131,67.1404,67.0365,67.0837,23570.0
2021-08-13 11:40:00,71.01,71.04,70.98,71.02,21380.0,67.0837,67.1121,67.0554,67.0932,21380.0
2021-08-13 11:45:00,71.02,71.1,71.01,71.03,19431.0,67.0932,67.1688,67.0837,67.1026,19431.0
2021-08-13 11:50:00,71.03,71.07,70.98,71.03,27387.0,67.1026,67.1404,67.0554,67.1026,27387.0
2021-08-13 11:55:00,71.03,71.06,71.0,71.06,26439.0,67.1026,67.131,67.0743,67.131,26439.0
2021-08-13 12:00:00,71.06,71.13,71.05,71.08,21286.0,67.131,67.1971,67.1215,67.1499,21286.0
2021-08-13 12:05:00,71.07,71.07,70.94,70.95,24570.0,67.1404,67.1404,67.0176,67.0271,24570.0
2021-08-13 12:10:00,70.95,70.97,70.92,70.92,18616.0,67.0271,67.046,66.9987,66.9987,18616.0
2021-08-13 12:15:00,70.91,71.01,70.91,70.94,41551.0,66.9893,67.0837,66.9893,67.0176,41551.0
2021-08-13 12:20:00,70.94,70.98,70.93,70.93,13492.0,67.0176,67.0554,67.0082,67.0082,13492.0
2021-08-13 12:25:00,70.93,70.93,70.89,70.89,21845.0,67.0082,67.0082,66.9704,66.9704,21845.0
2021-08-13 12:30:00,70.89,70.93,70.88,70.93,20416.0,66.9704,67.0082,66.9609,67.0082,20416.0
2021-08-13 12:35:00,70.92,70.93,70.87,70.88,19604.0,66.9987,67.0082,66.9515,66.9609,19604.0
2021-08-13 12:40:00,70.87,70.91,70.81,70.84,33342.0,66.9515,66.9893,66.8948,66.9231,33342.0
2021-08-13 12:45:00,70.84,70.9,70.84,70.86,16502.0,66.9231,66.9798,66.9231,66.942,16502.0
2021-08-13 12:50:00,70.85,70.85,70.8,70.83,21008.0,66.9326,66.9326,66.8854,66.9137,21008.0
2021-08-13 12:55:00,70.82,70.85,70.78,70.78,15683.0,66.9042,66.9326,66.8665,66.8665,15683.0
2021-08-13 13:00:00,70.77,70.78,70.73,70.77,28781.0,66.857,66.8665,66.8192,66.857,28781.0
2021-08-13 13:05:00,70.77,70.79,70.69,70.76,26143.0,66.857,66.8759,66.7814,66.8476,26143.0
2021-08-13 13:10:00,70.75,70.76,70.68,70.72,22802.0,66.8381,66.8476,66.772,66.8098,22802.0
2021-08-13 13:15:00,70.73,70.76,70.71,70.72,27341.0,66.8192,66.8476,66.8003,66.8098,27341.0
2021-08-13 13:20:00,70.71,70.74,70.66,70.73,33440.0,66.8003,66.8287,66.7531,66.8192,33440.0
2021-08-13 13:25:00,70.74,70.75,70.7,70.71,25809.0,66.8287,66.8381,66.7909,66.8003,25809.0
2021-08-13 13:30:00,70.69,70.74,70.67,70.7,24187.0,66.7814,66.8287,66.7625,66.7909,24187.0
2021-08-13 13:35:00,70.7,70.73,70.68,70.73,34926.0,66.7909,66.8192,66.772,66.8192,34926.0
2021-08-13 13:40:00,70.73,70.75,70.7,70.75,21313.0,66.8192,66.8381,66.7909,66.8381,21313.0
2021-08-13 13:45:00,70.75,70.77,70.67,70.71,26712.0,66.8381,66.857,66.7625,66.8003,26712.0
2021-08-13 13:50:00,70.71,70.73,70.67,70.7,24313.0,66.8003,66.8192,66.7625,66.7909,24313.0
2021-08-13 13:55:00,70.7,70.71,70.64,70.68,26646.0,66.7909,66.8003,66.7342,66.772,26646.0
2021-08-13 14:00:00,70.68,70.72,70.68,70.69,22201.0,66.772,66.8098,66.772,66.7814,22201.0
2021-08-13 14:05:00,70.69,70.71,70.61,70.61,24440.0,66.7814,66.8003,66.7059,66.7059,24440.0
2021-08-13 14:10:00,70.61,70.69,70.6,70.69,34524.0,66.7059,66.7814,66.6964,66.7814,34524.0
2021-08-13 14:15:00,70.69,70.69,70.63,70.67,26608.0,66.7814,66.7814,66.7248,66.7625,26608.0
2021-08-13 14:20:00,70.67,70.68,70.61,70.62,33774.0,66.7625,66.772,66.7059,66.7153,33774.0
2021-08-13 14:25:00,70.61,70.65,70.59,70.65,36898.0,66.7059,66.7436,66.687,66.7436,36898.0
2021-08-13 14:30:00,70.65,70.67,70.6,70.61,20768.0,66.7436,66.7625,66.6964,66.7059,20768.0
2021-08-13 14:35:00,70.6,70.6,70.5,70.52,31316.0,66.6964,66.6964,66.6019,66.6208,31316.0
2021-08-13 14:40:00,70.52,70.53,70.43,70.48,47836.0,66.6208,66.6303,66.5358,66.583,47836.0
2021-08-13 14:45:00,70.48,70.48,70.42,70.45,28276.0,66.583,66.583,66.5264,66.5547,28276.0
2021-08-13 14:50:00,70.44,70.44,70.35,70.36,36661.0,66.5453,66.5453,66.4602,66.4697,36661.0
2021-08-13 14:55:00,70.34,70.38,70.31,70.34,40473.0,66.4508,66.4886,66.4224,66.4508,40473.0
2021-08-13 15:00:00,70.34,70.35,70.28,70.3,28661.0,66.4508,66.4602,66.3941,66.413,28661.0
2021-08-13 15:05:00,70.3,70.38,70.29,70.38,32220.0,66.413,66.4886,66.4036,66.4886,32220.0
2021-08-13 15:10:00,70.38,70.38,70.32,70.35,30436.0,66.4886,66.4886,66.4319,66.4602,30436.0
2021-08-13 15:15:00,70.35,70.39,70.31,70.36,33530.0,66.4602,66.498,66.4224,66.4697,33530.0
2021-08-13 15:20:00,70.36,70.39,70.33,70.34,30728.0,66.4697,66.498,66.4413,66.4508,30728.0
2021-08-13 15:25:00,70.33,70.33,70.28,70.33,34279.0,66.4413,66.4413,66.3941,66.4413,34279.0
2021-08-13 15:30:00,70.32,70.43,70.29,70.42,69398.0,66.4319,66.5358,66.4036,66.5264,69398.0
2021-08-13 15:35:00,70.42,70.51,70.41,70.43,70573.0,66.5264,66.6114,66.5169,66.5358,70573.0
2021-08-13 15:40:00,70.43,70.56,70.42,70.52,79996.0,66.5358,66.6586,66.5264,66.6208,79996.0
2021-08-13 15:45:00,70.52,70.52,70.46,70.5,77265.0,66.6208,66.6208,66.5642,66.6019,77265.0
2021-08-13 15:50:00,70.5,70.53,70.43,70.44,141999.0,66.6019,66.6303,66.5358,66.5453,141999.0
2021-08-13 15:55:00,70.45,70.52,70.39,70.5,310715.0,66.5547,66.6208,66.498,66.6019,310715.0
2021-08-16 09:30:00,70.32,70.4,69.93,69.96,78364.0,66.4319,66.5075,66.0635,66.0918,78364.0
2021-08-16 09:35:00,69.95,70.16,69.92,70.13,70029.0,66.0824,66.2807,66.054,66.2524,70029.0
2021-08-16 09:40:00,70.08,70.13,69.94,70.09,30602.0,66.2052,66.2524,66.0729,66.2146,30602.0
2021-08-16 09:45:00,70.09,70.09,69.66,69.7,83293.0,66.2146,66.2146,65.8084,65.8462,83293.0
2021-08-16 09:50:00,69.7,69.7,69.5,69.62,80795.0,65.8462,65.8462,65.6572,65.7706,80795.0
2021-08-16 09:55:00,69.6,69.64,69.4,69.41,50952.0,65.7517,65.7895,65.5628,65.5722,50952.0
2021-08-16 10:00:00,69.4,69.65,69.31,69.58,60486.0,65.5628,65.7989,65.4777,65.7328,60486.0
2021-08-16 10:05:00,69.6,70.0,69.6,69.99,47609.0,65.7517,66.1296,65.7517,66.1201,47609.0
2021-08-16 10:10:00,69.99,70.35,69.97,70.31,31788.0,66.1201,66.4602,66.1012,66.4224,31788.0
2021-08-16 10:15:00,70.29,70.33,70.13,70.14,62367.0,66.4036,66.4413,66.2524,66.2618,62367.0
2021-08-16 10:20:00,70.15,70.29,70.11,70.27,79130.0,66.2713,66.4036,66.2335,66.3847,79130.0
2021-08-16 10:25:00,70.23,70.26,69.99,70.16,59284.0,66.3469,66.3752,66.1201,66.2807,59284.0
2021-08-16 10:30:00,70.14,70.26,70.03,70.06,51641.0,66.2618,66.3752,66.1579,66.1863,51641.0
2021-08-16 10:35:00,70.06,70.23,70.06,70.2,30632.0,66.1863,66.3469,66.1863,66.3185,30632.0
2021-08-16 10:40:00,70.18,70.19,69.99,70.0,39467.0,66.2996,66.3091,66.1201,66.1296,39467.0
2021-08-16 10:45:00,70.02,70.13,69.97,70.03,46209.0,66.1485,66.2524,66.1012,66.1579,46209.0
2021-08-16 10:50:00,70.02,70.11,69.93,69.97,42576.0,66.1485,66.2335,66.0635,66.1012,42576.0
2021-08-16 10:55:00,69.97,69.98,69.83,69.87,47764.0,66.1012,66.1107,65.969,66.0068,47764.0
2021-08-16 11:00:00,69.87,70.0,69.84,69.84,27764.0,66.0068,66.1296,65.9784,65.9784,27764.0
2021-08-16 11:05:00,69.85,70.0,69.83,69.97,28040.0,65.9879,66.1296,65.969,66.1012,28040.0
2021-08-16 11:10:00,69.98,70.1,69.98,70.1,17850.0,66.1107,66.2241,66.1107,66.2241,17850.0
2021-08-16 11:15:00,70.09,70.24,70.09,70.21,28466.0,66.2146,66.3563,66.2146,66.328,28466.0
2021-08-16 11:20:00,70.21,70.3,70.19,70.24,35285.0,66.328,66.413,66.3091,66.3563,35285.0
2021-08-16 11:25:00,70.22,70.22,70.12,70.18,17525.0,66.3374,66.3374,66.243,66.2996,17525.0
2021-08-16 11:30:00,70.17,70.36,70.17,70.33,29020.0,66.2902,66.4697,66.2902,66.4413,29020.0
2021-08-16 11:35:00,70.34,70.36,70.27,70.32,26868.0,66.4508,66.4697,66.3847,66.4319,26868.0
2021-08-16 11:40:00,70.32,70.38,70.31,70.32,18269.0,66.4319,66.4886,66.4224,66.4319,18269.0
2021-08-16 11:45:00,70.33,70.39,70.32,70.32,12196.0,66.4413,66.498,66.4319,66.4319,12196.0
2021-08-16 11:50:00,70.32,70.41,70.3,70.37,16398.0,66.4319,66.5169,66.413,66.4791,16398.0
2021-08-16 11:55:00,70.36,70.39,70.34,70.36,22570.0,66.4697,66.498,66.4508,66.4697,22570.0
2021-08-16 12:00:00,70.35,70.35,70.29,70.3,14510.0,66.4602,66.4602,66.4036,66.413,14510.0
2021-08-16 12:05:00,70.3,70.33,70.25,70.27,29935.0,66.413,66.4413,66.3658,66.3847,29935.0
2021-08-16 12:10:00,70.26,70.35,70.24,70.33,21446.0,66.3752,66.4602,66.3563,66.4413,21446.0
2021-08-16 12:15:00,70.33,70.33,70.22,70.23,74969.0,66.4413,66.4413,66.3374,66.3469,74969.0
2021-08-16 12:20:00,70.23,70.31,70.2,70.25,21648.0,66.3469,66.4224,66.3185,66.3658,21648.0
2021-08-16 12:25:00,70.23,70.24,70.17,70.17,24299.0,66.3469,66.3563,66.2902,66.2902,24299.0
2021-08-16 12:30:00,70.17,70.24,70.15,70.22,27029.0,66.2902,66.3563,66.2713,66.3374,27029.0
2021-08-16 12:35:00,70.21,70.27,70.2,70.23,18567.0,66.328,66.3847,66.3185,66.3469,18567.0
2021-08-16 12:40:00,70.23,70.25,70.21,70.22,18466.0,66.3469,66.3658,66.328,66.3374,18466.0
2021-08-16 12:45:00,70.22,70.32,70.2,70.21,24138.0,66.3374,66.4319,66.3185,66.328,24138.0
2021-08-16 12:50:00,70.2,70.25,70.17,70.22,25599.0,66.3185,66.3658,66.2902,66.3374,25599.0
2021-08-16 12:55:00,70.22,70.26,70.2,70.26,19931.0,66.3374,66.3752,66.3185,66.3752,19931.0
2021-08-16 13:00:00,70.26,70.26,70.16,70.23,18785.0,66.3752,66.3752,66.2807,66.3469,18785.0
2021-08-16 13:05:00,70.23,70.23,70.18,70.19,20835.0,66.3469,66.3469,66.2996,66.3091,20835.0
2021-08-16 13:10:00,70.19,70.21,70.15,70.2,44323.0,66.3091,66.328,66.2713,66.3185,44323.0
2021-08-16 13:15:00,70.2,70.24,70.14,70.14,27319.0,66.3185,66.3563,66.2618,66.2618,27319.0
2021-08-16 13:20:00,70.14,70.17,70.1,70.14,26672.0,66.2618,66.2902,66.2241,66.2618,26672.0
2021-08-16 13:25:00,70.15,70.2,70.1,70.16,25983.0,66.2713,66.3185,66.2241,66.2807,25983.0
2021-08-16 13:30:00,70.16,70.17,70.09,70.1,32766.0,66.2807,66.2902,66.2146,66.2241,32766.0
2021-08-16 13:35:00,70.09,70.21,70.09,70.2,20128.0,66.2146,66.328,66.2146,66.3185,20128.0
2021-08-16 13:40:00,70.21,70.28,70.16,70.19,25652.0,66.328,66.3941,66.2807,66.3091,25652.0
2021-08-16 13:45:00,70.18,70.22,70.17,70.21,15752.0,66.2996,66.3374,66.2902,66.328,15752.0
2021-08-16 13:50:00,70.2,70.24,70.2,70.23,23817.0,66.3185,66.3563,66.3185,66.3469,23817.0
2021-08-16 13:55:00,70.23,70.27,70.2,70.27,22237.0,66.3469,66.3847,66.3185,66.3847,22237.0
2021-08-16 14:00:00,70.26,70.27,70.23,70.25,21968.0,66.3752,66.3847,66.3469,66.3658,21968.0
2021-08-16 14:05:00,70.25,70.28,70.19,70.28,24498.0,66.3658,66.3941,66.3091,66.3941,24498.0
2021-08-16 14:10:00,70.28,70.35,70.26,70.32,18100.0,66.3941,66.4602,66.3752,66.4319,18100.0
2021-08-16 14:15:00,70.33,70.37,70.3,70.32,26285.0,66.4413,66.4791,66.413,66.4319,26285.0
2021-08-16 14:20:00,70.31,70.31,70.26,70.27,16915.0,66.4224,66.4224,66.3752,66.3847,16915.0
2021-08-16 14:25:00,70.28,70.3,70.22,70.22,14816.0,66.3941,66.413,66.3374,66.3374,14816.0
2021-08-16 14:30:00,70.22,70.3,70.21,70.29,33673.0,66.3374,66.413,66.328,66.4036,33673.0
2021-08-16 14:35:00,70.29,70.29,70.23,70.23,15396.0,66.4036,66.4036,66.3469,66.3469,15396.0
2021-08-16 14:40:00,70.24,70.3,70.21,70.3,19665.0,66.3563,66.413,66.328,66.413,19665.0
2021-08-16 14:45:00,70.29,70.33,70.28,70.31,29505.0,66.4036,66.4413,66.3941,66.4224,29505.0
2021-08-16 14:50:00,70.31,70.34,70.3,70.3,24549.0,66.4224,66.4508,66.413,66.413,24549.0
2021-08-16 14:55:00,70.3,70.3,70.21,70.26,33415.0,66.413,66.413,66.328,66.3752,33415.0
2021-08-16 15:00:00,70.26,70.26,70.19,70.19,27852.0,66.3752,66.3752,66.3091,66.3091,27852.0
2021-08-16 15:05:00,70.2,70.31,70.19,70.27,23772.0,66.3185,66.4224,66.3091,66.3847,23772.0
2021-08-16 15:10:00,70.27,70.4,70.26,70.38,17465.0,66.3847,66.5075,66.3752,66.4886,17465.0
2021-08-16 15:15:00,70.38,70.38,70.3,70.32,16877.0,66.4886,66.4886,66.413,66.4319,16877.0
2021-08-16 15:20:00,70.33,70.4,70.32,70.34,28550.0,66.4413,66.5075,66.4319,66.4508,28550.0
2021-08-16 15:25:00,70.34,70.36,70.29,70.33,26209.0,66.4508,66.4697,66.4036,66.4413,26209.0
2021-08-16 15:30:00,70.32,70.32,70.24,70.28,43924.0,66.4319,66.4319,66.3563,66.3941,43924.0
2021-08-16 15:35:00,70.28,70.31,70.17,70.17,54225.0,66.3941,66.4224,66.2902,66.2902,54225.0
2021-08-16 15:40:00,70.17,70.22,70.13,70.21,64996.0,66.2902,66.3374,66.2524,66.328,64996.0
2021-08-16 15:45:00,70.2,70.21,70.15,70.17,83066.0,66.3185,66.328,66.2713,66.2902,83066.0
2021-08-16 15:50:00,70.18,70.36,70.16,70.28,112876.0,66.2996,66.4697,66.2807,66.3941,112876.0
2021-08-16 15:55:00,70.27,70.37,70.27,70.35,215554.0,66.3847,66.4791,66.3847,66.4602,215554.0
2021-08-17 09:30:00,70.04,70.04,69.28,69.47,110420.0,66.1674,66.1674,65.4494,65.6289,110420.0
2021-08-17 09:35:00,69.48,69.7,69.33,69.45,86151.0,65.6383,65.8462,65.4966,65.61,86151.0
2021-08-17 09:40:00,69.42,69.65,69.42,69.56,70132.0,65.5817,65.7989,65.5817,65.7139,70132.0
2021-08-17 09:45:00,69.57,69.86,69.46,69.81,120493.0,65.7234,65.9973,65.6194,65.9501,120493.0
2021-08-17 09:50:00,69.81,69.89,69.67,69.77,39618.0,65.9501,66.0257,65.8178,65.9123,39618.0
2021-08-17 09:55:00,69.78,69.78,69.36,69.36,40859.0,65.9218,65.9218,65.525,65.525,40859.0
2021-08-17 10:00:00,69.37,69.37,69.12,69.19,102915.0,65.5344,65.5344,65.2982,65.3644,102915.0
2021-08-17 10:05:00,69.2,69.33,69.17,69.2,24594.0,65.3738,65.4966,65.3455,65.3738,24594.0
2021-08-17 10:10:00,69.2,69.6,69.2,69.57,47283.0,65.3738,65.7517,65.3738,65.7234,47283.0
2021-08-17 10:15:00,69.56,69.6,69.41,69.44,78634.0,65.7139,65.7517,65.5722,65.6006,78634.0
2021-08-17 10:20:00,69.45,69.56,69.4,69.53,26601.0,65.61,65.7139,65.5628,65.6856,26601.0
2021-08-17 10:25:00,69.52,69.6,69.48,69.48,29193.0,65.6761,65.7517,65.6383,65.6383,29193.0
2021-08-17 10:30:00,69.49,69.5,69.27,69.28,44109.0,65.6478,65.6572,65.44,65.4494,44109.0
2021-08-17 10:35:00,69.26,69.29,69.03,69.03,35430.0,65.4305,65.4588,65.2132,65.2132,35430.0
2021-08-17 10:40:00,69.02,69.12,68.9,68.93,42243.0,65.2038,65.2982,65.0904,65.1188,42243.0
2021-08-17 10:45:00,68.92,68.97,68.79,68.95,98111.0,65.1093,65.1565,64.9865,65.1376,98111.0
2021-08-17 10:50:00,68.97,69.07,68.89,69.01,34271.0,65.1565,65.251,65.081,65.1943,34271.0
2021-08-17 10:55:00,69.0,69.01,68.76,68.81,48817.0,65.1849,65.1943,64.9582,65.0054,48817.0
2021-08-17 11:00:00,68.79,68.85,68.67,68.75,51277.0,64.9865,65.0432,64.8731,64.9487,51277.0
2021-08-17 11:05:00,68.79,68.91,68.74,68.89,36951.0,64.9865,65.0999,64.9393,65.081,36951.0
2021-08-17 11:10:00,68.89,68.89,68.75,68.76,31033.0,65.081,65.081,64.9487,64.9582,31033.0
2021-08-17 11:15:00,68.76,68.99,68.68,68.98,41930.0,64.9582,65.1754,64.8826,65.166,41930.0
2021-08-17 11:20:00,68.98,68.98,68.82,68.92,33648.0,65.166,65.166,65.0148,65.1093,33648.0
2021-08-17 11:25:00,68.9,68.96,68.82,68.84,44262.0,65.0904,65.1471,65.0148,65.0337,44262.0
2021-08-17 11:30:00,68.83,68.95,68.73,68.95,42089.0,65.0243,65.1376,64.9298,65.1376,42089.0
2021-08-17 11:35:00,68.95,68.95,68.77,68.8,97468.0,65.1376,65.1376,64.9676,64.9959,97468.0
2021-08-17 11:40:00,68.8,68.83,68.68,68.77,49769.0,64.9959,65.0243,64.8826,64.9676,49769.0
2021-08-17 11:45:00,68.78,68.85,68.72,68.82,176389.0,64.977,65.0432,64.9204,65.0148,176389.0
2021-08-17 11:50:00,68.83,68.83,68.65,68.67,40678.0,65.0243,65.0243,64.8542,64.8731,40678.0
2021-08-17 11:55:00,68.67,68.67,68.53,68.62,61346.0,64.8731,64.8731,64.7409,64.8259,61346.0
2021-08-17 12:00:00,68.62,68.62,68.48,68.59,46701.0,64.8259,64.8259,64.6936,64.7976,46701.0
2021-08-17 12:05:00,68.6,68.72,68.59,68.62,23554.0,64.807,64.9204,64.7976,64.8259,23554.0
2021-08-17 12:10:00,68.64,68.72,68.57,68.67,40184.0,64.8448,64.9204,64.7787,64.8731,40184.0
2021-08-17 12:15:00,68.67,68.75,68.57,68.73,41666.0,64.8731,64.9487,64.7787,64.9298,41666.0
2021-08-17 12:20:00,68.73,69.01,68.72,68.94,101405.0,64.9298,65.1943,64.9204,65.1282,101405.0
2021-08-17 12:25:00,68.94,69.0,68.85,68.98,40395.0,65.1282,65.1849,65.0432,65.166,40395.0
2021-08-17 12:30:00,68.96,68.97,68.78,68.81,42017.0,65.1471,65.1565,64.977,65.0054,42017.0
2021-08-17 12:35:00,68.82,68.94,68.72,68.75,113454.0,65.0148,65.1282,64.9204,64.9487,113454.0
2021-08-17 12:40:00,68.74,68.82,68.7,68.81,60952.0,64.9393,65.0148,64.9015,65.0054,60952.0
2021-08-17 12:45:00,68.82,68.83,68.68,68.75,31801.0,65.0148,65.0243,64.8826,64.9487,31801.0
2021-08-17 12:50:00,68.76,68.9,68.68,68.78,34714.0,64.9582,65.0904,64.8826,64.977,34714.0
2021-08-17 12:55:00,68.77,68.77,68.6,68.63,28177.0,64.9676,64.9676,64.807,64.8353,28177.0
2021-08-17 13:00:00,68.61,68.77,68.6,68.76,35801.0,64.8164,64.9676,64.807,64.9582,35801.0
2021-08-17 13:05:00,68.77,68.92,68.71,68.89,28621.0,64.9676,65.1093,64.9109,65.081,28621.0
2021-08-17 13:10:00,68.88,69.06,68.88,69.01,68276.0,65.0715,65.2416,65.0715,65.1943,68276.0
2021-08-17 13:15:00,69.0,69.03,68.82,68.88,62618.0,65.1849,65.2132,65.0148,65.0715,62618.0
2021-08-17 13:20:00,68.88,68.88,68.78,68.86,33053.0,65.0715,65.0715,64.977,65.0526,33053.0
2021-08-17 13:25:00,68.86,68.93,68.83,68.92,31970.0,65.0526,65.1188,65.0243,65.1093,31970.0
2021-08-17 13:30:00,68.91,68.95,68.85,68.93,24012.0,65.0999,65.1376,65.0432,65.1188,24012.0
2021-08-17 13:35:00,68.94,68.95,68.81,68.81,42026.0,65.1282,65.1376,65.0054,65.0054,42026.0
2021-08-17 13:40:00,68.82,68.84,68.7,68.77,25580.0,65.0148,65.0337,64.9015,64.9676,25580.0
2021-08-17 13:45:00,68.78,68.79,68.74,68.77,37125.0,64.977,64.9865,64.9393,64.9676,37125.0
2021-08-17 13:50:00,68.78,68.87,68.75,68.84,29535.0,64.977,65.0621,64.9487,65.0337,29535.0
2021-08-17 13:55:00,68.84,69.0,68.81,68.98,33462.0,65.0337,65.1849,65.0054,65.166,33462.0
2021-08-17 14:00:00,68.98,69.08,68.97,69.02,26055.0,65.166,65.2605,65.1565,65.2038,26055.0
2021-08-17 14:05:00,69.02,69.09,69.02,69.06,23734.0,65.2038,65.2699,65.2038,65.2416,23734.0
2021-08-17 14:10:00,69.06,69.13,69.06,69.07,16539.0,65.2416,65.3077,65.2416,65.251,16539.0
2021-08-17 14:15:00,69.07,69.14,69.06,69.08,26195.0,65.251,65.3171,65.2416,65.2605,26195.0
2021-08-17 14:20:00,69.08,69.11,68.99,69.09,30078.0,65.2605,65.2888,65.1754,65.2699,30078.0
2021-08-17 14:25:00,69.1,69.16,68.99,68.99,39214.0,65.2794,65.336,65.1754,65.1754,39214.0
2021-08-17 14:30:00,68.99,69.05,68.92,68.94,36375.0,65.1754,65.2321,65.1093,65.1282,36375.0
2021-08-17 14:35:00,68.94,68.96,68.86,68.94,47944.0,65.1282,65.1471,65.0526,65.1282,47944.0
2021-08-17 14:40:00,68.94,69.03,68.9,69.03,36594.0,65.1282,65.2132,65.0904,65.2132,36594.0
2021-08-17 14:45:00,69.03,69.17,69.03,69.16,26098.0,65.2132,65.3455,65.2132,65.336,26098.0
2021-08-17 14:50:00,69.15,69.19,69.1,69.15,32415.0,65.3266,65.3644,65.2794,65.3266,32415.0
2021-08-17 14:55:00,69.15,69.29,69.14,69.24,33480.0,65.3266,65.4588,65.3171,65.4116,33480.0
2021-08-17 15:00:00,69.23,69.28,69.19,69.21,30289.0,65.4022,65.4494,65.3644,65.3833,30289.0
2021-08-17 15:05:00,69.22,69.29,69.19,69.25,37190.0,65.3927,65.4588,65.3644,65.4211,37190.0
2021-08-17 15:10:00,69.25,69.27,69.17,69.17,29426.0,65.4211,65.44,65.3455,65.3455,29426.0
2021-08-17 15:15:00,69.17,69.26,69.16,69.25,40324.0,65.3455,65.4305,65.336,65.4211,40324.0
2021-08-17 15:20:00,69.25,69.25,69.19,69.2,39438.0,65.4211,65.4211,65.3644,65.3738,39438.0
2021-08-17 15:25:00,69.2,69.33,69.18,69.33,83061.0,65.3738,65.4966,65.3549,65.4966,83061.0
2021-08-17 15:30:00,69.33,69.41,69.31,69.39,92959.0,65.4966,65.5722,65.4777,65.5533,92959.0
2021-08-17 15:35:00,69.39,69.47,69.35,69.39,132163.0,65.5533,65.6289,65.5155,65.5533,132163.0
2021-08-17 15:40:00,69.38,69.38,69.2,69.25,83354.0,65.5439,65.5439,65.3738,65.4211,83354.0
2021-08-17 15:45:00,69.25,69.32,69.21,69.26,93575.0,65.4211,65.4872,65.3833,65.4305,93575.0
2021-08-17 15:50:00,69.26,69.46,69.25,69.36,359261.0,65.4305,65.6194,65.4211,65.525,359261.0
2021-08-17 15:55:00,69.35,69.41,69.17,69.24,447821.0,65.5155,65.5722,65.3455,65.4116,447821.0
2021-08-18 09:30:00,68.69,68.74,67.9,68.11,171260.0,64.892,64.9393,64.1457,64.3441,171260.0
2021-08-18 09:35:00,68.19,69.28,68.1,69.03,299170.0,64.4197,65.4494,64.3346,65.2132,299170.0
2021-08-18 09:40:00,69.0,69.33,68.83,68.92,194080.0,65.1849,65.4966,65.0243,65.1093,194080.0
2021-08-18 09:45:00,68.9,69.6,68.87,69.52,143541.0,65.0904,65.7517,65.0621,65.6761,143541.0
2021-08-18 09:50:00,69.58,69.59,69.01,69.36,77958.0,65.7328,65.7423,65.1943,65.525,77958.0
2021-08-18 09:55:00,69.34,69.69,69.33,69.64,103123.0,65.5061,65.8367,65.4966,65.7895,103123.0
2021-08-18 10:00:00,69.64,70.16,69.5,70.0,178028.0,65.7895,66.2807,65.6572,66.1296,178028.0
2021-08-18 10:05:00,69.97,70.17,69.56,69.6,252832.0,66.1012,66.2902,65.7139,65.7517,252832.0
2021-08-18 10:10:00,69.6,69.6,69.1,69.22,69666.0,65.7517,65.7517,65.2794,65.3927,69666.0
2021-08-18 10:15:00,69.2,69.65,69.2,69.59,49059.0,65.3738,65.7989,65.3738,65.7423,49059.0
2021-08-18 10:20:00,69.58,69.83,69.57,69.69,62320.0,65.7328,65.969,65.7234,65.8367,62320.0
2021-08-18 10:25:00,69.67,69.8,69.0,69.0,197663.0,65.8178,65.9406,65.1849,65.1849,197663.0
2021-08-18 10:30:00,69.01,69.55,68.94,69.44,62454.0,65.1943,65.7045,65.1282,65.6006,62454.0
2021-08-18 10:35:00,69.47,69.64,69.39,69.49,52402.0,65.6289,65.7895,65.5533,65.6478,52402.0
2021-08-18 10:40:00,69.45,69.51,69.33,69.37,59474.0,65.61,65.6667,65.4966,65.5344,59474.0
2021-08-18 10:45:00,69.34,69.46,69.27,69.39,27577.0,65.5061,65.6194,65.44,65.5533,27577.0
2021-08-18 10:50:00,69.39,69.61,69.38,69.56,77597.0,65.5533,65.7612,65.5439,65.7139,77597.0
2021-08-18 10:55:00,69.55,69.63,69.44,69.44,82715.0,65.7045,65.78,65.6006,65.6006,82715.0
2021-08-18 11:00:00,69.47,69.5,69.35,69.44,46019.0,65.6289,65.6572,65.5155,65.6006,46019.0
2021-08-18 11:05:00,69.44,69.49,69.38,69.41,33569.0,65.6006,65.6478,65.5439,65.5722,33569.0
2021-08-18 11:10:00,69.41,69.43,69.09,69.13,53429.0,65.5722,65.5911,65.2699,65.3077,53429.0
2021-08-18 11:15:00,69.12,69.13,68.8,68.87,140843.0,65.2982,65.3077,64.9959,65.0621,140843.0
2021-08-18 11:20:00,68.86,69.24,68.86,69.23,172691.0,65.0526,65.4116,65.0526,65.4022,172691.0
2021-08-18 11:25:00,69.23,70.66,69.22,70.44,397992.0,65.4022,66.7531,65.3927,66.5453,397992.0
2021-08-18 11:30:00,70.44,70.59,69.74,69.77,181255.0,66.5453,66.687,65.884,65.9123,181255.0
2021-08-18 11:35:00,69.75,70.37,69.74,70.23,171953.0,65.8934,66.4791,65.884,66.3469,171953.0
2021-08-18 11:40:00,70.23,71.51,70.22,71.34,446907.0,66.3469,67.5561,66.3374,67.3955,446907.0
2021-08-18 11:45:00,71.38,71.74,70.73,70.84,262640.0,67.4333,67.7734,66.8192,66.9231,262640.0
2021-08-18 11:50:00,70.86,72.32,70.81,72.25,541622.0,66.942,68.3213,66.8948,68.2552,541622.0
2021-08-18 11:55:00,72.26,73.4,72.13,73.1,359001.0,68.2646,69.3416,68.1418,69.0582,359001.0
2021-08-18 12:00:00,73.07,73.22,71.79,71.79,334037.0,69.0298,69.1716,67.8206,67.8206,334037.0
2021-08-18 12:05:00,71.8,72.3,71.78,72.24,188355.0,67.8301,68.3024,67.8112,68.2457,188355.0
2021-08-18 12:10:00,72.25,72.27,71.99,72.11,110996.0,68.2552,68.2741,68.0096,68.1229,110996.0
2021-08-18 12:15:00,72.11,72.88,72.11,72.36,235057.0,68.1229,68.8503,68.1229,68.3591,235057.0
2021-08-18 12:20:00,72.34,73.09,72.3,72.64,393303.0,68.3402,69.0487,68.3024,68.6236,393303.0
2021-08-18 12:25:00,72.65,72.93,72.38,72.66,164530.0,68.6331,68.8976,68.378,68.6425,164530.0
2021-08-18 12:30:00,72.58,72.62,72.0,72.02,80165.0,68.5669,68.6047,68.019,68.0379,80165.0
2021-08-18 12:35:00,72.02,72.63,72.01,72.59,82329.0,68.0379,68.6142,68.0285,68.5764,82329.0
2021-08-18 12:40:00,72.62,72.71,72.48,72.61,67076.0,68.6047,68.6897,68.4725,68.5953,67076.0
2021-08-18 12:45:00,72.62,72.62,72.46,72.55,76744.0,68.6047,68.6047,68.4536,68.5386,76744.0
2021-08-18 12:50:00,72.53,72.82,72.45,72.74,56796.0,68.5197,68.7937,68.4441,68.7181,56796.0
2021-08-18 12:55:00,72.74,72.87,72.53,72.59,96246.0,68.7181,68.8409,68.5197,68.5764,96246.0
2021-08-18 13:00:00,72.57,72.68,72.53,72.64,49298.0,68.5575,68.6614,68.5197,68.6236,49298.0
2021-08-18 13:05:00,72.62,72.73,72.56,72.72,34706.0,68.6047,68.7086,68.548,68.6992,34706.0
2021-08-18 13:10:00,72.72,72.8,72.6,72.69,50049.0,68.6992,68.7748,68.5858,68.6709,50049.0
2021-08-18 13:15:00,72.67,72.75,72.54,72.69,49280.0,68.652,68.7275,68.5291,68.6709,49280.0
2021-08-18 13:20:00,72.67,72.74,72.61,72.61,46230.0,68.652,68.7181,68.5953,68.5953,46230.0
2021-08-18 13:25:00,72.61,72.71,72.57,72.66,40591.0,68.5953,68.6897,68.5575,68.6425,40591.0
2021-08-18 13:30:00,72.67,72.82,72.62,72.77,50961.0,68.652,68.7937,68.6047,68.7464,50961.0
2021-08-18 13:35:00,72.79,72.98,72.75,72.9,76970.0,68.7653,68.9448,68.7275,68.8692,76970.0
2021-08-18 13:40:00,72.91,72.98,72.78,72.95,64476.0,68.8787,68.9448,68.7559,68.9165,64476.0
2021-08-18 13:45:00,72.94,72.95,72.68,72.78,46289.0,68.907,68.9165,68.6614,68.7559,46289.0
2021-08-18 13:50:00,72.79,73.2,72.79,73.2,98443.0,68.7653,69.1527,68.7653,69.1527,98443.0
2021-08-18 13:55:00,73.18,73.25,73.05,73.14,75014.0,69.1338,69.1999,69.0109,69.096,75014.0
2021-08-18 14:00:00,73.13,73.38,73.0,73.31,63881.0,69.0865,69.3227,68.9637,69.2566,63881.0
2021-08-18 14:05:00,73.32,73.38,73.17,73.25,116863.0,69.266,69.3227,69.1243,69.1999,116863.0
2021-08-18 14:10:00,73.27,73.45,73.1,73.19,128299.0,69.2188,69.3888,69.0582,69.1432,128299.0
2021-08-18 14:15:00,73.17,73.43,73.06,73.42,169942.0,69.1243,69.3699,69.0204,69.3605,169942.0
2021-08-18 14:20:00,73.41,73.54,73.29,73.5,219493.0,69.351,69.4739,69.2377,69.4361,219493.0
2021-08-18 14:25:00,73.48,73.66,73.37,73.61,115696.0,69.4172,69.5872,69.3133,69.54,115696.0
2021-08-18 14:30:00,73.63,73.63,73.26,73.29,186358.0,69.5589,69.5589,69.2093,69.2377,186358.0
2021-08-18 14:35:00,73.29,73.3,72.96,73.09,90881.0,69.2377,69.2471,68.9259,69.0487,90881.0
2021-08-18 14:40:00,73.13,73.18,73.01,73.13,99921.0,69.0865,69.1338,68.9732,69.0865,99921.0
2021-08-18 14:45:00,73.1,73.2,72.98,73.02,48228.0,69.0582,69.1527,68.9448,68.9826,48228.0
2021-08-18 14:50:00,73.02,73.16,72.96,73.02,65906.0,68.9826,69.1149,68.9259,68.9826,65906.0
2021-08-18 14:55:00,73.0,73.14,73.0,73.11,47308.0,68.9637,69.096,68.9637,69.0676,47308.0
2021-08-18 15:00:00,73.09,73.11,72.91,73.08,107328.0,69.0487,69.0676,68.8787,69.0393,107328.0
2021-08-18 15:05:00,73.08,73.3,73.02,73.25,120204.0,69.0393,69.2471,68.9826,69.1999,120204.0
2021-08-18 15:10:00,73.23,73.41,73.17,73.3,104568.0,69.181,69.351,69.1243,69.2471,104568.0
2021-08-18 15:15:00,73.31,73.5,73.26,73.49,170142.0,69.2566,69.4361,69.2093,69.4266,170142.0
2021-08-18 15:20:00,73.5,73.67,73.5,73.61,211727.0,69.4361,69.5967,69.4361,69.54,211727.0
2021-08-18 15:25:00,73.6,73.62,73.35,73.41,125196.0,69.5305,69.5494,69.2944,69.351,125196.0
2021-08-18 15:30:00,73.38,73.46,73.16,73.3,156642.0,69.3227,69.3983,69.1149,69.2471,156642.0
2021-08-18 15:35:00,73.29,73.42,73.27,73.34,140439.0,69.2377,69.3605,69.2188,69.2849,140439.0
2021-08-18 15:40:00,73.35,73.35,73.26,73.3,161184.0,69.2944,69.2944,69.2093,69.2471,161184.0
2021-08-18 15:45:00,73.3,73.39,73.16,73.22,251561.0,69.2471,69.3322,69.1149,69.1716,251561.0
2021-08-18 15:50:00,73.21,73.27,73.02,73.22,303901.0,69.1621,69.2188,68.9826,69.1716,303901.0
2021-08-18 15:55:00,73.23,73.26,73.0,73.01,459893.0,69.181,69.2093,68.9637,68.9732,459893.0
2021-08-19 09:30:00,71.33,72.88,71.3,72.75,688268.0,67.3861,68.8503,67.3577,68.7275,688268.0
2021-08-19 09:35:00,72.75,72.81,72.08,72.1,182003.0,68.7275,68.7842,68.0946,68.1135,182003.0
2021-08-19 09:40:00,72.08,72.67,71.97,72.31,214972.0,68.0946,68.652,67.9907,68.3119,214972.0
2021-08-19 09:45:00,72.3,72.95,72.23,72.55,262970.0,68.3024,68.9165,68.2363,68.5386,262970.0
2021-08-19 09:50:00,72.53,72.66,72.31,72.66,124222.0,68.5197,68.6425,68.3119,68.6425,124222.0
2021-08-19 09:55:00,72.67,72.79,72.5,72.59,204599.0,68.652,68.7653,68.4914,68.5764,204599.0
2021-08-19 10:00:00,72.59,73.35,72.56,73.26,319183.0,68.5764,69.2944,68.548,69.2093,319183.0
2021-08-19 10:05:00,73.29,73.68,73.14,73.28,232467.0,69.2377,69.6061,69.096,69.2282,232467.0
2021-08-19 10:10:00,73.29,73.41,73.11,73.21,177703.0,69.2377,69.351,69.0676,69.1621,177703.0
2021-08-19 10:15:00,73.23,73.28,72.89,73.19,204109.0,69.181,69.2282,68.8598,69.1432,204109.0
2021-08-19 10:20:00,73.18,73.32,72.97,72.99,122571.0,69.1338,69.266,68.9354,68.9543,122571.0
2021-08-19 10:25:00,73.0,73.13,72.82,73.11,93125.0,68.9637,69.0865,68.7937,69.0676,93125.0
2021-08-19 10:30:00,73.14,73.19,72.91,72.91,129120.0,69.096,69.1432,68.8787,68.8787,129120.0
2021-08-19 10:35:00,72.92,72.98,72.72,72.93,65150.0,68.8881,68.9448,68.6992,68.8976,65150.0
2021-08-19 10:40:00,72.94,73.01,72.81,72.91,78388.0,68.907,68.9732,68.7842,68.8787,78388.0
2021-08-19 10:45:00,72.93,73.05,72.7,72.74,98673.0,68.8976,69.0109,68.6803,68.7181,98673.0
2021-08-19 10:50:00,72.73,72.86,72.65,72.83,87005.0,68.7086,68.8315,68.6331,68.8031,87005.0
2021-08-19 10:55:00,72.83,72.97,72.76,72.95,85345.0,68.8031,68.9354,68.737,68.9165,85345.0
2021-08-19 11:00:00,72.94,72.99,72.69,72.88,95501.0,68.907,68.9543,68.6709,68.8503,95501.0
2021-08-19 11:05:00,72.88,72.9,72.76,72.77,66841.0,68.8503,68.8692,68.737,68.7464,66841.0
2021-08-19 11:10:00,72.79,72.86,72.69,72.79,80687.0,68.7653,68.8315,68.6709,68.7653,80687.0
2021-08-19 11:15:00,72.81,72.81,72.54,72.74,84509.0,68.7842,68.7842,68.5291,68.7181,84509.0
2021-08-19 11:20:00,72.76,72.84,72.59,72.78,124095.0,68.737,68.8126,68.5764,68.7559,124095.0
2021-08-19 11:25:00,72.75,72.8,72.59,72.6,102195.0,68.7275,68.7748,68.5764,68.5858,102195.0
2021-08-19 11:30:00,72.61,72.78,72.56,72.66,56936.0,68.5953,68.7559,68.548,68.6425,56936.0
2021-08-19 11:35:00,72.65,72.7,72.46,72.46,56916.0,68.6331,68.6803,68.4536,68.4536,56916.0
2021-08-19 11:40:00,72.47,72.61,72.47,72.56,61723.0,68.463,68.5953,68.463,68.548,61723.0
2021-08-19 11:45:00,72.58,72.76,72.58,72.71,54493.0,68.5669,68.737,68.5669,68.6897,54493.0
2021-08-19 11:50:00,72.7,72.93,72.68,72.93,79550.0,68.6803,68.8976,68.6614,68.8976,79550.0
2021-08-19 11:55:00,72.94,73.1,72.93,73.1,121375.0,68.907,69.0582,68.8976,69.0582,121375.0
2021-08-19 12:00:00,73.09,73.2,73.07,73.08,86864.0,69.0487,69.1527,69.0298,69.0393,86864.0
2021-08-19 12:05:00,73.09,73.12,72.85,72.87,62321.0,69.0487,69.0771,68.822,68.8409,62321.0
2021-08-19 12:10:00,72.87,72.93,72.84,72.87,54215.0,68.8409,68.8976,68.8126,68.8409,54215.0
2021-08-19 12:15:00,72.85,72.93,72.81,72.88,53309.0,68.822,68.8976,68.7842,68.8503,53309.0
2021-08-19 12:20:00,72.87,72.96,72.81,72.85,55388.0,68.8409,68.9259,68.7842,68.822,55388.0
2021-08-19 12:25:00,72.86,73.01,72.85,72.99,64925.0,68.8315,68.9732,68.822,68.9543,64925.0
2021-08-19 12:30:00,73.01,73.07,72.89,73.02,70449.0,68.9732,69.0298,68.8598,68.9826,70449.0
2021-08-19 12:35:00,73.0,73.11,72.93,73.11,50000.0,68.9637,69.0676,68.8976,69.0676,50000.0
2021-08-19 12:40:00,73.1,73.32,73.1,73.24,93583.0,69.0582,69.266,69.0582,69.1904,93583.0
2021-08-19 12:45:00,73.25,73.35,73.18,73.29,44631.0,69.1999,69.2944,69.1338,69.2377,44631.0
2021-08-19 12:50:00,73.29,73.39,73.25,73.36,64291.0,69.2377,69.3322,69.1999,69.3038,64291.0
2021-08-19 12:55:00,73.38,73.41,73.24,73.32,48315.0,69.3227,69.351,69.1904,69.266,48315.0
2021-08-19 13:00:00,73.31,73.41,73.21,73.24,53120.0,69.2566,69.351,69.1621,69.1904,53120.0
2021-08-19 13:05:00,73.24,73.25,73.07,73.13,76473.0,69.1904,69.1999,69.0298,69.0865,76473.0
2021-08-19 13:10:00,73.13,73.21,73.06,73.14,63020.0,69.0865,69.1621,69.0204,69.096,63020.0
2021-08-19 13:15:00,73.14,73.26,73.13,73.25,64571.0,69.096,69.2093,69.0865,69.1999,64571.0
2021-08-19 13:20:00,73.26,73.27,73.02,73.05,73535.0,69.2093,69.2188,68.9826,69.0109,73535.0
2021-08-19 13:25:00,73.05,73.1,72.97,72.97,60872.0,69.0109,69.0582,68.9354,68.9354,60872.0
2021-08-19 13:30:00,72.98,73.2,72.98,73.18,73415.0,68.9448,69.1527,68.9448,69.1338,73415.0
2021-08-19 13:35:00,73.19,73.31,73.14,73.3,71426.0,69.1432,69.2566,69.096,69.2471,71426.0
2021-08-19 13:40:00,73.3,73.32,73.15,73.19,154684.0,69.2471,69.266,69.1054,69.1432,154684.0
2021-08-19 13:45:00,73.17,73.17,72.98,73.03,43989.0,69.1243,69.1243,68.9448,68.9921,43989.0
2021-08-19 13:50:00,73.02,73.09,72.97,73.0,53360.0,68.9826,69.0487,68.9354,68.9637,53360.0
2021-08-19 13:55:00,73.0,73.06,72.9,72.9,77025.0,68.9637,69.0204,68.8692,68.8692,77025.0
2021-08-19 14:00:00,72.9,73.0,72.86,72.92,69399.0,68.8692,68.9637,68.8315,68.8881,69399.0
2021-08-19 14:05:00,72.91,73.02,72.84,72.96,71416.0,68.8787,68.9826,68.8126,68.9259,71416.0
2021-08-19 14:10:00,72.96,73.02,72.81,72.95,102142.0,68.9259,68.9826,68.7842,68.9165,102142.0
2021-08-19 14:15:00,72.95,73.02,72.9,73.01,47361.0,68.9165,68.9826,68.8692,68.9732,47361.0
2021-08-19 14:20:00,73.0,73.06,72.94,73.05,52543.0,68.9637,69.0204,68.907,69.0109,52543.0
2021-08-19 14:25:00,73.04,73.09,72.88,72.94,67961.0,69.0015,69.0487,68.8503,68.907,67961.0
2021-08-19 14:30:00,72.93,72.98,72.73,72.97,96943.0,68.8976,68.9448,68.7086,68.9354,96943.0
2021-08-19 14:35:00,72.97,73.14,72.96,73.14,50782.0,68.9354,69.096,68.9259,69.096,50782.0
2021-08-19 14:40:00,73.13,73.14,72.98,73.05,71597.0,69.0865,69.096,68.9448,69.0109,71597.0
2021-08-19 14:45:00,73.05,73.09,72.97,72.97,54912.0,69.0109,69.0487,68.9354,68.9354,54912.0
2021-08-19 14:50:00,72.96,73.01,72.76,72.99,53077.0,68.9259,68.9732,68.737,68.9543,53077.0
2021-08-19 14:55:00,72.98,73.03,72.92,72.99,43060.0,68.9448,68.9921,68.8881,68.9543,43060.0
2021-08-19 15:00:00,72.99,73.19,72.99,73.17,67185.0,68.9543,69.1432,68.9543,69.1243,67185.0
2021-08-19 15:05:00,73.17,73.22,73.11,73.19,55461.0,69.1243,69.1716,69.0676,69.1432,55461.0
2021-08-19 15:10:00,73.2,73.25,73.15,73.18,68118.0,69.1527,69.1999,69.1054,69.1338,68118.0
2021-08-19 15:15:00,73.19,73.33,73.15,73.26,67137.0,69.1432,69.2755,69.1054,69.2093,67137.0
2021-08-19 15:20:00,73.26,73.32,73.22,73.31,69512.0,69.2093,69.266,69.1716,69.2566,69512.0
2021-08-19 15:25:00,73.31,73.48,73.31,73.46,93185.0,69.2566,69.4172,69.2566,69.3983,93185.0
2021-08-19 15:30:00,73.47,73.61,73.4,73.56,170765.0,69.4077,69.54,69.3416,69.4928,170765.0
2021-08-19 15:35:00,73.56,73.57,73.33,73.35,124346.0,69.4928,69.5022,69.2755,69.2944,124346.0
2021-08-19 15:40:00,73.34,73.52,73.28,73.51,159760.0,69.2849,69.455,69.2282,69.4455,159760.0
2021-08-19 15:45:00,73.51,73.62,73.4,73.51,166433.0,69.4455,69.5494,69.3416,69.4455,166433.0
2021-08-19 15:50:00,73.49,73.59,73.42,73.5,177153.0,69.4266,69.5211,69.3605,69.4361,177153.0
2021-08-19 15:55:00,73.51,73.85,73.38,73.56,689154.0,69.4455,69.7667,69.3227,69.4928,689154.0
2021-08-20 09:30:00,73.11,73.25,72.62,72.9,288131.0,69.0676,69.1999,68.6047,68.8692,288131.0
2021-08-20 09:35:00,72.91,73.39,72.9,73.17,112236.0,68.8787,69.3322,68.8692,69.1243,112236.0
2021-08-20 09:40:00,73.2,73.31,72.85,73.09,87394.0,69.1527,69.2566,68.822,69.0487,87394.0
2021-08-20 09:45:00,73.07,73.32,72.83,73.19,133124.0,69.0298,69.266,68.8031,69.1432,133124.0
2021-08-20 09:50:00,73.2,73.31,72.92,72.95,91374.0,69.1527,69.2566,68.8881,68.9165,91374.0
2021-08-20 09:55:00,72.94,73.15,72.86,72.91,48278.0,68.907,69.1054,68.8315,68.8787,48278.0
2021-08-20 10:00:00,72.92,73.3,72.87,73.19,49444.0,68.8881,69.2471,68.8409,69.1432,49444.0
2021-08-20 10:05:00,73.16,73.28,73.03,73.03,33667.0,69.1149,69.2282,68.9921,68.9921,33667.0
2021-08-20 10:10:00,73.03,73.04,72.74,72.75,55339.0,68.9921,69.0015,68.7181,68.7275,55339.0
2021-08-20 10:15:00,72.73,72.81,72.65,72.81,29948.0,68.7086,68.7842,68.6331,68.7842,29948.0
2021-08-20 10:20:00,72.83,73.0,72.81,72.88,68862.0,68.8031,68.9637,68.7842,68.8503,68862.0
2021-08-20 10:25:00,72.88,73.1,72.85,73.02,52095.0,68.8503,69.0582,68.822,68.9826,52095.0
2021-08-20 10:30:00,73.06,73.11,72.84,72.99,59073.0,69.0204,69.0676,68.8126,68.9543,59073.0
2021-08-20 10:35:00,72.99,73.07,72.84,72.92,41663.0,68.9543,69.0298,68.8126,68.8881,41663.0
2021-08-20 10:40:00,72.91,72.95,72.65,72.67,32706.0,68.8787,68.9165,68.6331,68.652,32706.0
2021-08-20 10:45:00,72.65,72.79,72.65,72.74,50412.0,68.6331,68.7653,68.6331,68.7181,50412.0
2021-08-20 10:50:00,72.76,72.91,72.7,72.89,66023.0,68.737,68.8787,68.6803,68.8598,66023.0
2021-08-20 10:55:00,72.9,72.97,72.76,72.89,52923.0,68.8692,68.9354,68.737,68.8598,52923.0
2021-08-20 11:00:00,72.89,72.97,72.87,72.92,49941.0,68.8598,68.9354,68.8409,68.8881,49941.0
2021-08-20 11:05:00,72.9,73.17,72.9,73.16,60655.0,68.8692,69.1243,68.8692,69.1149,60655.0
2021-08-20 11:10:00,73.19,73.21,73.05,73.1,41441.0,69.1432,69.1621,69.0109,69.0582,41441.0
2021-08-20 11:15:00,73.09,73.2,73.07,73.18,40315.0,69.0487,69.1527,69.0298,69.1338,40315.0
2021-08-20 11:20:00,73.18,73.2,73.11,73.19,55452.0,69.1338,69.1527,69.0676,69.1432,55452.0
2021-08-20 11:25:00,73.19,73.41,73.18,73.39,56821.0,69.1432,69.351,69.1338,69.3322,56821.0
2021-08-20 11:30:00,73.39,73.56,73.38,73.56,79887.0,69.3322,69.4928,69.3227,69.4928,79887.0
2021-08-20 11:35:00,73.56,73.68,73.51,73.68,92316.0,69.4928,69.6061,69.4455,69.6061,92316.0
2021-08-20 11:40:00,73.68,73.93,73.68,73.92,107994.0,69.6061,69.8423,69.6061,69.8328,107994.0
2021-08-20 11:45:00,73.92,73.96,73.82,73.88,115909.0,69.8328,69.8706,69.7384,69.7951,115909.0
2021-08-20 11:50:00,73.89,74.04,73.86,73.97,168398.0,69.8045,69.9462,69.7762,69.8801,168398.0
2021-08-20 11:55:00,73.97,74.15,73.96,74.15,112240.0,69.8801,70.0501,69.8706,70.0501,112240.0
2021-08-20 12:00:00,74.15,74.27,74.11,74.23,94213.0,70.0501,70.1635,70.0123,70.1257,94213.0
2021-08-20 12:05:00,74.24,74.27,74.16,74.21,55722.0,70.1352,70.1635,70.0596,70.1068,55722.0
2021-08-20 12:10:00,74.2,74.22,74.07,74.16,49821.0,70.0974,70.1163,69.9746,70.0596,49821.0
2021-08-20 12:15:00,74.16,74.18,74.09,74.12,54507.0,70.0596,70.0785,69.9934,70.0218,54507.0
2021-08-20 12:20:00,74.11,74.16,74.07,74.14,41154.0,70.0123,70.0596,69.9746,70.0407,41154.0
2021-08-20 12:25:00,74.15,74.34,74.07,74.33,65187.0,70.0501,70.2296,69.9746,70.2202,65187.0
2021-08-20 12:30:00,74.33,74.36,74.25,74.36,52393.0,70.2202,70.2485,70.1446,70.2485,52393.0
2021-08-20 12:35:00,74.36,74.41,74.27,74.28,59795.0,70.2485,70.2958,70.1635,70.1729,59795.0
2021-08-20 12:40:00,74.28,74.28,74.03,74.16,59571.0,70.1729,70.1729,69.9368,70.0596,59571.0
2021-08-20 12:45:00,74.16,74.19,74.08,74.19,28966.0,70.0596,70.0879,69.984,70.0879,28966.0
2021-08-20 12:50:00,74.19,74.21,74.07,74.11,30521.0,70.0879,70.1068,69.9746,70.0123,30521.0
2021-08-20 12:55:00,74.12,74.16,74.07,74.13,46430.0,70.0218,70.0596,69.9746,70.0312,46430.0
2021-08-20 13:00:00,74.14,74.18,74.06,74.08,31144.0,70.0407,70.0785,69.9651,69.984,31144.0
2021-08-20 13:05:00,74.08,74.32,74.08,74.2,79527.0,69.984,70.2107,69.984,70.0974,79527.0
2021-08-20 13:10:00,74.2,74.26,74.19,74.25,42685.0,70.0974,70.154,70.0879,70.1446,42685.0
2021-08-20 13:15:00,74.27,74.3,74.23,74.24,27052.0,70.1635,70.1918,70.1257,70.1352,27052.0
2021-08-20 13:20:00,74.25,74.31,74.24,74.29,43567.0,70.1446,70.2013,70.1352,70.1824,43567.0
2021-08-20 13:25:00,74.28,74.32,74.24,74.27,34860.0,70.1729,70.2107,70.1352,70.1635,34860.0
2021-08-20 13:30:00,74.27,74.28,74.16,74.21,52801.0,70.1635,70.1729,70.0596,70.1068,52801.0
2021-08-20 13:35:00,74.2,74.21,73.95,73.96,46792.0,70.0974,70.1068,69.8612,69.8706,46792.0
2021-08-20 13:40:00,73.96,74.06,73.93,74.0,68692.0,69.8706,69.9651,69.8423,69.9084,68692.0
2021-08-20 13:45:00,74.0,74.09,73.99,74.07,65323.0,69.9084,69.9934,69.899,69.9746,65323.0
2021-08-20 13:50:00,74.07,74.11,74.02,74.03,50074.0,69.9746,70.0123,69.9273,69.9368,50074.0
2021-08-20 13:55:00,74.03,74.06,73.9,73.94,73874.0,69.9368,69.9651,69.814,69.8517,73874.0
2021-08-20 14:00:00,73.95,74.03,73.9,73.98,56880.0,69.8612,69.9368,69.814,69.8895,56880.0
2021-08-20 14:05:00,73.97,74.03,73.93,73.98,47771.0,69.8801,69.9368,69.8423,69.8895,47771.0
2021-08-20 14:10:00,73.98,74.0,73.89,73.91,59054.0,69.8895,69.9084,69.8045,69.8234,59054.0
2021-08-20 14:15:00,73.91,73.97,73.87,73.92,33263.0,69.8234,69.8801,69.7856,69.8328,33263.0
2021-08-20 14:20:00,73.91,73.92,73.77,73.82,44580.0,69.8234,69.8328,69.6911,69.7384,44580.0
2021-08-20 14:25:00,73.83,73.9,73.78,73.82,30626.0,69.7478,69.814,69.7006,69.7384,30626.0
2021-08-20 14:30:00,73.83,73.91,73.78,73.88,45392.0,69.7478,69.8234,69.7006,69.7951,45392.0
2021-08-20 14:35:00,73.86,73.97,73.85,73.97,47276.0,69.7762,69.8801,69.7667,69.8801,47276.0
2021-08-20 14:40:00,73.97,73.99,73.94,73.96,49084.0,69.8801,69.899,69.8517,69.8706,49084.0
2021-08-20 14:45:00,73.97,74.01,73.88,73.88,59649.0,69.8801,69.9179,69.7951,69.7951,59649.0
2021-08-20 14:50:00,73.88,73.99,73.86,73.96,39383.0,69.7951,69.899,69.7762,69.8706,39383.0
2021-08-20 14:55:00,73.97,74.0,73.86,73.87,37825.0,69.8801,69.9084,69.7762,69.7856,37825.0
2021-08-20 15:00:00,73.87,73.93,73.78,73.78,40910.0,69.7856,69.8423,69.7006,69.7006,40910.0
2021-08-20 15:05:00,73.77,73.77,73.66,73.75,133612.0,69.6911,69.6911,69.5872,69.6722,133612.0
2021-08-20 15:10:00,73.75,73.83,73.73,73.8,46608.0,69.6722,69.7478,69.6534,69.7195,46608.0
2021-08-20 15:15:00,73.81,73.92,73.72,73.72,65788.0,69.7289,69.8328,69.6439,69.6439,65788.0
2021-08-20 15:20:00,73.71,73.81,73.7,73.77,62034.0,69.6345,69.7289,69.625,69.6911,62034.0
2021-08-20 15:25:00,73.77,73.95,73.75,73.94,109753.0,69.6911,69.8612,69.6722,69.8517,109753.0
2021-08-20 15:30:00,73.94,73.98,73.89,73.93,86096.0,69.8517,69.8895,69.8045,69.8423,86096.0
2021-08-20 15:35:00,73.93,73.96,73.9,73.95,80859.0,69.8423,69.8706,69.814,69.8612,80859.0
2021-08-20 15:40:00,73.95,74.02,73.92,74.02,128365.0,69.8612,69.9273,69.8328,69.9273,128365.0
2021-08-20 15:45:00,74.02,74.07,73.99,74.0,186297.0,69.9273,69.9746,69.899,69.9084,186297.0
2021-08-20 15:50:00,74.0,74.12,73.99,74.12,225510.0,69.9084,70.0218,69.899,70.0218,225510.0
2021-08-20 15:55:00,74.11,74.17,74.03,74.05,525866.0,70.0123,70.069,69.9368,69.9557,525866.0
2021-08-23 09:30:00,74.32,75.63,74.32,75.58,588189.0,70.2107,71.4483,70.2107,71.4011,588189.0
2021-08-23 09:35:00,75.62,75.77,75.24,75.67,200509.0,71.4389,71.5806,71.0799,71.4861,200509.0
2021-08-23 09:40:00,75.7,75.77,75.48,75.61,142468.0,71.5144,71.5806,71.3066,71.4294,142468.0
2021-08-23 09:45:00,75.59,75.75,75.39,75.41,72318.0,71.4105,71.5617,71.2216,71.2405,72318.0
2021-08-23 09:50:00,75.4,75.61,75.39,75.5,118233.0,71.231,71.4294,71.2216,71.3255,118233.0
2021-08-23 09:55:00,75.5,75.85,75.48,75.78,126851.0,71.3255,71.6561,71.3066,71.59,126851.0
2021-08-23 10:00:00,75.79,75.97,75.71,75.8,167975.0,71.5995,71.7695,71.5239,71.6089,167975.0
2021-08-23 10:05:00,75.79,75.97,75.76,75.87,131808.0,71.5995,71.7695,71.5711,71.675,131808.0
2021-08-23 10:10:00,75.89,75.97,75.79,75.9,109795.0,71.6939,71.7695,71.5995,71.7034,109795.0
2021-08-23 10:15:00,75.89,75.97,75.76,75.95,103768.0,71.6939,71.7695,71.5711,71.7506,103768.0
2021-08-23 10:20:00,75.95,75.96,75.67,75.67,208679.0,71.7506,71.7601,71.4861,71.4861,208679.0
2021-08-23 10:25:00,75.67,75.74,75.37,75.43,95421.0,71.4861,71.5522,71.2027,71.2594,95421.0
2021-08-23 10:30:00,75.42,75.51,75.31,75.46,60132.0,71.2499,71.3349,71.146,71.2877,60132.0
2021-08-23 10:35:00,75.46,75.73,75.42,75.69,102041.0,71.2877,71.5428,71.2499,71.505,102041.0
2021-08-23 10:40:00,75.7,75.77,75.59,75.73,80236.0,71.5144,71.5806,71.4105,71.5428,80236.0
2021-08-23 10:45:00,75.73,75.8,75.69,75.74,53247.0,71.5428,71.6089,71.505,71.5522,53247.0
2021-08-23 10:50:00,75.74,75.81,75.64,75.66,79193.0,71.5522,71.6183,71.4577,71.4766,79193.0
2021-08-23 10:55:00,75.67,75.77,75.65,75.69,62604.0,71.4861,71.5806,71.4672,71.505,62604.0
2021-08-23 11:00:00,75.69,75.87,75.61,75.85,103587.0,71.505,71.675,71.4294,71.6561,103587.0
2021-08-23 11:05:00,75.85,75.86,75.71,75.74,78029.0,71.6561,71.6656,71.5239,71.5522,78029.0
2021-08-23 11:10:00,75.75,75.8,75.69,75.74,236878.0,71.5617,71.6089,71.505,71.5522,236878.0
2021-08-23 11:15:00,75.75,75.79,75.69,75.71,77832.0,71.5617,71.5995,71.505,71.5239,77832.0
2021-08-23 11:20:00,75.72,75.82,75.67,75.69,79778.0,71.5333,71.6278,71.4861,71.505,79778.0
2021-08-23 11:25:00,75.69,75.69,75.49,75.61,93289.0,71.505,71.505,71.316,71.4294,93289.0
2021-08-23 11:30:00,75.62,75.69,75.58,75.67,79659.0,71.4389,71.505,71.4011,71.4861,79659.0
2021-08-23 11:35:00,75.67,75.74,75.64,75.72,62939.0,71.4861,71.5522,71.4577,71.5333,62939.0
2021-08-23 11:40:00,75.72,75.77,75.69,75.73,39786.0,71.5333,71.5806,71.505,71.5428,39786.0
2021-08-23 11:45:00,75.72,75.73,75.64,75.71,89735.0,71.5333,71.5428,71.4577,71.5239,89735.0
2021-08-23 11:50:00,75.7,75.82,75.7,75.78,45150.0,71.5144,71.6278,71.5144,71.59,45150.0
2021-08-23 11:55:00,75.78,75.85,75.77,75.81,33694.0,71.59,71.6561,71.5806,71.6183,33694.0
2021-08-23 12:00:00,75.81,75.88,75.77,75.78,71512.0,71.6183,71.6845,71.5806,71.59,71512.0
2021-08-23 12:05:00,75.78,75.91,75.77,75.91,71155.0,71.59,71.7128,71.5806,71.7128,71155.0
2021-08-23 12:10:00,75.91,75.93,75.76,75.77,158662.0,71.7128,71.7317,71.5711,71.5806,158662.0
2021-08-23 12:15:00,75.77,75.81,75.53,75.53,155010.0,71.5806,71.6183,71.3538,71.3538,155010.0
2021-08-23 12:20:00,75.52,75.53,75.36,75.42,56447.0,71.3444,71.3538,71.1932,71.2499,56447.0
2021-08-23 12:25:00,75.43,75.43,75.25,75.3,111489.0,71.2594,71.2594,71.0893,71.1365,111489.0
2021-08-23 12:30:00,75.3,75.49,75.3,75.46,61597.0,71.1365,71.316,71.1365,71.2877,61597.0
2021-08-23 12:35:00,75.47,75.52,75.45,75.48,90847.0,71.2971,71.3444,71.2782,71.3066,90847.0
2021-08-23 12:40:00,75.48,75.54,75.45,75.54,43092.0,71.3066,71.3633,71.2782,71.3633,43092.0
2021-08-23 12:45:00,75.54,75.59,75.52,75.54,32793.0,71.3633,71.4105,71.3444,71.3633,32793.0
2021-08-23 12:50:00,75.53,75.62,75.52,75.59,43772.0,71.3538,71.4389,71.3444,71.4105,43772.0
2021-08-23 12:55:00,75.59,75.96,75.59,75.94,386407.0,71.4105,71.7601,71.4105,71.7412,386407.0
2021-08-23 13:00:00,75.94,75.98,75.86,75.93,242621.0,71.7412,71.7789,71.6656,71.7317,242621.0
2021-08-23 13:05:00,75.92,76.11,75.92,76.02,316531.0,71.7223,71.9018,71.7223,71.8167,316531.0
2021-08-23 13:10:00,76.02,76.08,75.91,75.99,125426.0,71.8167,71.8734,71.7128,71.7884,125426.0
2021-08-23 13:15:00,75.99,75.99,75.78,75.78,57437.0,71.7884,71.7884,71.59,71.59,57437.0
2021-08-23 13:20:00,75.78,75.79,75.63,75.63,43935.0,71.59,71.5995,71.4483,71.4483,43935.0
2021-08-23 13:25:00,75.63,75.65,75.54,75.62,49793.0,71.4483,71.4672,71.3633,71.4389,49793.0
2021-08-23 13:30:00,75.62,75.66,75.6,75.66,34054.0,71.4389,71.4766,71.42,71.4766,34054.0
2021-08-23 13:35:00,75.66,75.67,75.37,75.39,71246.0,71.4766,71.4861,71.2027,71.2216,71246.0
2021-08-23 13:40:00,75.39,75.4,75.3,75.31,54776.0,71.2216,71.231,71.1365,71.146,54776.0
2021-08-23 13:45:00,75.32,75.44,75.3,75.41,48091.0,71.1554,71.2688,71.1365,71.2405,48091.0
2021-08-23 13:50:00,75.41,75.43,75.37,75.39,41580.0,71.2405,71.2594,71.2027,71.2216,41580.0
2021-08-23 13:55:00,75.39,75.48,75.36,75.44,64642.0,71.2216,71.3066,71.1932,71.2688,64642.0
2021-08-23 14:00:00,75.44,75.56,75.43,75.53,62227.0,71.2688,71.3822,71.2594,71.3538,62227.0
2021-08-23 14:05:00,75.53,75.55,75.43,75.47,41317.0,71.3538,71.3727,71.2594,71.2971,41317.0
2021-08-23 14:10:00,75.47,75.52,75.41,75.44,37107.0,71.2971,71.3444,71.2405,71.2688,37107.0
2021-08-23 14:15:00,75.44,75.44,75.31,75.37,43945.0,71.2688,71.2688,71.146,71.2027,43945.0
2021-08-23 14:20:00,75.37,75.5,75.36,75.39,43183.0,71.2027,71.3255,71.1932,71.2216,43183.0
2021-08-23 14:25:00,75.4,75.42,75.35,75.39,45944.0,71.231,71.2499,71.1838,71.2216,45944.0
2021-08-23 14:30:00,75.38,75.48,75.34,75.48,60790.0,71.2121,71.3066,71.1743,71.3066,60790.0
2021-08-23 14:35:00,75.48,75.52,75.44,75.49,76798.0,71.3066,71.3444,71.2688,71.316,76798.0
2021-08-23 14:40:00,75.49,75.61,75.44,75.56,116171.0,71.316,71.4294,71.2688,71.3822,116171.0
2021-08-23 14:45:00,75.56,75.68,75.56,75.66,71223.0,71.3822,71.4955,71.3822,71.4766,71223.0
2021-08-23 14:50:00,75.66,75.66,75.45,75.47,59825.0,71.4766,71.4766,71.2782,71.2971,59825.0
2021-08-23 14:55:00,75.46,75.5,75.28,75.3,124239.0,71.2877,71.3255,71.1176,71.1365,124239.0
2021-08-23 15:00:00,75.3,75.31,75.18,75.21,91276.0,71.1365,71.146,71.0232,71.0515,91276.0
2021-08-23 15:05:00,75.21,75.22,75.12,75.17,56630.0,71.0515,71.061,70.9665,71.0137,56630.0
2021-08-23 15:10:00,75.17,75.21,75.13,75.14,71924.0,71.0137,71.0515,70.9759,70.9854,71924.0
2021-08-23 15:15:00,75.14,75.17,75.11,75.13,65727.0,70.9854,71.0137,70.957,70.9759,65727.0
2021-08-23 15:20:00,75.13,75.15,75.03,75.08,80555.0,70.9759,70.9948,70.8815,70.9287,80555.0
2021-08-23 15:25:00,75.08,75.2,75.07,75.19,58680.0,70.9287,71.0421,70.9193,71.0326,58680.0
2021-08-23 15:30:00,75.19,75.22,75.13,75.19,64636.0,71.0326,71.061,70.9759,71.0326,64636.0
2021-08-23 15:35:00,75.19,75.25,75.15,75.16,80282.0,71.0326,71.0893,70.9948,71.0043,80282.0
2021-08-23 15:40:00,75.16,75.17,75.09,75.11,70089.0,71.0043,71.0137,70.9382,70.957,70089.0
2021-08-23 15:45:00,75.11,75.24,75.1,75.17,165015.0,70.957,71.0799,70.9476,71.0137,165015.0
2021-08-23 15:50:00,75.16,75.16,75.02,75.03,162010.0,71.0043,71.0043,70.872,70.8815,162010.0
2021-08-23 15:55:00,75.03,75.19,75.0,75.12,305634.0,70.8815,71.0326,70.8531,70.9665,305634.0
2021-08-24 09:30:00,75.27,75.53,75.27,75.42,148902.0,71.1082,71.3538,71.1082,71.2499,148902.0
2021-08-24 09:35:00,75.4,75.55,75.24,75.46,90787.0,71.231,71.3727,71.0799,71.2877,90787.0
2021-08-24 09:40:00,75.48,75.59,75.39,75.46,50692.0,71.3066,71.4105,71.2216,71.2877,50692.0
2021-08-24 09:45:00,75.45,75.71,75.36,75.69,54848.0,71.2782,71.5239,71.1932,71.505,54848.0
2021-08-24 09:50:00,75.69,75.71,75.43,75.43,47019.0,71.505,71.5239,71.2594,71.2594,47019.0
2021-08-24 09:55:00,75.42,75.57,75.33,75.45,76877.0,71.2499,71.3916,71.1649,71.2782,76877.0
2021-08-24 10:00:00,75.46,75.57,75.31,75.4,145726.0,71.2877,71.3916,71.146,71.231,145726.0
2021-08-24 10:05:00,75.41,75.54,75.35,75.38,156738.0,71.2405,71.3633,71.1838,71.2121,156738.0
2021-08-24 10:10:00,75.38,75.68,75.37,75.59,74839.0,71.2121,71.4955,71.2027,71.4105,74839.0
2021-08-24 10:15:00,75.61,75.67,75.57,75.66,95893.0,71.4294,71.4861,71.3916,71.4766,95893.0
2021-08-24 10:20:00,75.66,75.66,75.59,75.63,40651.0,71.4766,71.4766,71.4105,71.4483,40651.0
2021-08-24 10:25:00,75.64,75.75,75.6,75.74,49670.0,71.4577,71.5617,71.42,71.5522,49670.0
2021-08-24 10:30:00,75.73,75.74,75.57,75.67,40170.0,71.5428,71.5522,71.3916,71.4861,40170.0
2021-08-24 10:35:00,75.67,75.77,75.65,75.76,93485.0,71.4861,71.5806,71.4672,71.5711,93485.0
2021-08-24 10:40:00,75.76,75.83,75.72,75.78,98745.0,71.5711,71.6372,71.5333,71.59,98745.0
2021-08-24 10:45:00,75.79,75.88,75.75,75.84,101213.0,71.5995,71.6845,71.5617,71.6467,101213.0
2021-08-24 10:50:00,75.85,75.92,75.78,75.83,168741.0,71.6561,71.7223,71.59,71.6372,168741.0
2021-08-24 10:55:00,75.84,75.89,75.77,75.85,125384.0,71.6467,71.6939,71.5806,71.6561,125384.0
2021-08-24 11:00:00,75.85,75.92,75.78,75.92,76023.0,71.6561,71.7223,71.59,71.7223,76023.0
2021-08-24 11:05:00,75.92,75.94,75.87,75.91,83789.0,71.7223,71.7412,71.675,71.7128,83789.0
2021-08-24 11:10:00,75.91,76.1,75.88,76.07,185470.0,71.7128,71.8923,71.6845,71.864,185470.0
2021-08-24 11:15:00,76.07,76.1,76.03,76.1,89480.0,71.864,71.8923,71.8262,71.8923,89480.0
2021-08-24 11:20:00,76.1,76.16,75.92,75.98,93311.0,71.8923,71.949,71.7223,71.7789,93311.0
2021-08-24 11:25:00,75.99,76.05,75.89,76.02,44932.0,71.7884,71.8451,71.6939,71.8167,44932.0
2021-08-24 11:30:00,76.02,76.05,75.87,75.9,38117.0,71.8167,71.8451,71.675,71.7034,38117.0
2021-08-24 11:35:00,75.91,75.99,75.9,75.98,27289.0,71.7128,71.7884,71.7034,71.7789,27289.0
2021-08-24 11:40:00,75.97,76.07,75.9,76.06,57715.0,71.7695,71.864,71.7034,71.8545,57715.0
2021-08-24 11:45:00,76.06,76.1,75.99,76.0,71910.0,71.8545,71.8923,71.7884,71.7978,71910.0
2021-08-24 11:50:00,76.01,76.01,75.87,75.92,39065.0,71.8073,71.8073,71.675,71.7223,39065.0
2021-08-24 11:55:00,75.92,75.96,75.9,75.92,35502.0,71.7223,71.7601,71.7034,71.7223,35502.0
2021-08-24 12:00:00,75.92,75.93,75.83,75.88,124470.0,71.7223,71.7317,71.6372,71.6845,124470.0
2021-08-24 12:05:00,75.87,75.93,75.82,75.87,44822.0,71.675,71.7317,71.6278,71.675,44822.0
2021-08-24 12:10:00,75.86,75.87,75.68,75.79,146017.0,71.6656,71.675,71.4955,71.5995,146017.0
2021-08-24 12:15:00,75.78,75.96,75.76,75.95,76292.0,71.59,71.7601,71.5711,71.7506,76292.0
2021-08-24 12:20:00,75.94,76.0,75.82,75.94,170034.0,71.7412,71.7978,71.6278,71.7412,170034.0
2021-08-24 12:25:00,75.95,75.98,75.84,75.88,49497.0,71.7506,71.7789,71.6467,71.6845,49497.0
2021-08-24 12:30:00,75.88,75.91,75.83,75.91,31660.0,71.6845,71.7128,71.6372,71.7128,31660.0
2021-08-24 12:35:00,75.91,75.98,75.89,75.92,42024.0,71.7128,71.7789,71.6939,71.7223,42024.0
2021-08-24 12:40:00,75.9,75.96,75.88,75.94,81103.0,71.7034,71.7601,71.6845,71.7412,81103.0
2021-08-24 12:45:00,75.94,75.99,75.92,75.95,43816.0,71.7412,71.7884,71.7223,71.7506,43816.0
2021-08-24 12:50:00,75.95,75.96,75.88,75.91,39870.0,71.7506,71.7601,71.6845,71.7128,39870.0
2021-08-24 12:55:00,75.91,75.92,75.86,75.92,22223.0,71.7128,71.7223,71.6656,71.7223,22223.0
2021-08-24 13:00:00,75.92,75.97,75.86,75.9,30681.0,71.7223,71.7695,71.6656,71.7034,30681.0
2021-08-24 13:05:00,75.9,75.9,75.83,75.84,36690.0,71.7034,71.7034,71.6372,71.6467,36690.0
2021-08-24 13:10:00,75.84,75.88,75.82,75.84,37460.0,71.6467,71.6845,71.6278,71.6467,37460.0
2021-08-24 13:15:00,75.85,75.86,75.8,75.81,25469.0,71.6561,71.6656,71.6089,71.6183,25469.0
2021-08-24 13:20:00,75.81,75.81,75.75,75.78,34398.0,71.6183,71.6183,71.5617,71.59,34398.0
2021-08-24 13:25:00,75.78,75.84,75.68,75.7,49060.0,71.59,71.6467,71.4955,71.5144,49060.0
2021-08-24 13:30:00,75.7,75.77,75.69,75.72,36833.0,71.5144,71.5806,71.505,71.5333,36833.0
2021-08-24 13:35:00,75.71,75.77,75.69,75.7,37437.0,71.5239,71.5806,71.505,71.5144,37437.0
2021-08-24 13:40:00,75.7,75.74,75.59,75.63,54997.0,71.5144,71.5522,71.4105,71.4483,54997.0
2021-08-24 13:45:00,75.62,75.7,75.57,75.67,38702.0,71.4389,71.5144,71.3916,71.4861,38702.0
2021-08-24 13:50:00,75.68,75.72,75.66,75.67,39501.0,71.4955,71.5333,71.4766,71.4861,39501.0
2021-08-24 13:55:00,75.67,75.72,75.62,75.63,74594.0,71.4861,71.5333,71.4389,71.4483,74594.0
2021-08-24 14:00:00,75.64,75.67,75.58,75.66,54084.0,71.4577,71.4861,71.4011,71.4766,54084.0
2021-08-24 14:05:00,75.66,75.7,75.65,75.7,50208.0,71.4766,71.5144,71.4672,71.5144,50208.0
2021-08-24 14:10:00,75.7,75.72,75.66,75.67,34528.0,71.5144,71.5333,71.4766,71.4861,34528.0
2021-08-24 14:15:00,75.67,75.73,75.65,75.69,59158.0,71.4861,71.5428,71.4672,71.505,59158.0
2021-08-24 14:20:00,75.69,75.71,75.67,75.7,23197.0,71.505,71.5239,71.4861,71.5144,23197.0
2021-08-24 14:25:00,75.7,75.77,75.69,75.75,34160.0,71.5144,71.5806,71.505,71.5617,34160.0
2021-08-24 14:30:00,75.76,75.81,75.73,75.73,36559.0,71.5711,71.6183,71.5428,71.5428,36559.0
2021-08-24 14:35:00,75.73,75.74,75.64,75.68,44619.0,71.5428,71.5522,71.4577,71.4955,44619.0
2021-08-24 14:40:00,75.69,75.72,75.64,75.67,34674.0,71.505,71.5333,71.4577,71.4861,34674.0
2021-08-24 14:45:00,75.67,75.74,75.66,75.74,41948.0,71.4861,71.5522,71.4766,71.5522,41948.0
2021-08-24 14:50:00,75.75,75.76,75.71,75.73,34009.0,71.5617,71.5711,71.5239,71.5428,34009.0
2021-08-24 14:55:00,75.73,75.74,75.65,75.67,46484.0,71.5428,71.5522,71.4672,71.4861,46484.0
2021-08-24 15:00:00,75.67,75.68,75.61,75.64,75636.0,71.4861,71.4955,71.4294,71.4577,75636.0
2021-08-24 15:05:00,75.64,75.66,75.5,75.53,79149.0,71.4577,71.4766,71.3255,71.3538,79149.0
2021-08-24 15:10:00,75.53,75.6,75.52,75.58,34683.0,71.3538,71.42,71.3444,71.4011,34683.0
2021-08-24 15:15:00,75.59,75.63,75.54,75.62,40752.0,71.4105,71.4483,71.3633,71.4389,40752.0
2021-08-24 15:20:00,75.62,75.63,75.5,75.5,70805.0,71.4389,71.4483,71.3255,71.3255,70805.0
2021-08-24 15:25:00,75.51,75.58,75.5,75.57,61567.0,71.3349,71.4011,71.3255,71.3916,61567.0
2021-08-24 15:30:00,75.56,75.58,75.45,75.48,58438.0,71.3822,71.4011,71.2782,71.3066,58438.0
2021-08-24 15:35:00,75.48,75.52,75.33,75.37,66190.0,71.3066,71.3444,71.1649,71.2027,66190.0
2021-08-24 15:40:00,75.38,75.42,75.28,75.31,100566.0,71.2121,71.2499,71.1176,71.146,100566.0
2021-08-24 15:45:00,75.31,75.33,75.14,75.15,112966.0,71.146,71.1649,70.9854,70.9948,112966.0
2021-08-24 15:50:00,75.14,75.19,75.1,75.16,183167.0,70.9854,71.0326,70.9476,71.0043,183167.0
2021-08-24 15:55:00,75.17,75.33,75.16,75.31,291151.0,71.0137,71.1649,71.0043,71.146,291151.0
2021-08-25 09:30:00,74.89,75.13,74.74,75.02,166704.0,70.7492,70.9759,70.6075,70.872,166704.0
2021-08-25 09:35:00,75.06,75.13,74.99,75.02,112722.0,70.9098,70.9759,70.8437,70.872,112722.0
2021-08-25 09:40:00,75.01,75.11,74.75,75.1,93374.0,70.8626,70.957,70.617,70.9476,93374.0
2021-08-25 09:45:00,75.05,75.33,74.96,75.33,59386.0,70.9004,71.1649,70.8153,71.1649,59386.0
2021-08-25 09:50:00,75.33,75.54,75.22,75.27,55187.0,71.1649,71.3633,71.061,71.1082,55187.0
2021-08-25 09:55:00,75.27,75.6,75.25,75.59,41352.0,71.1082,71.42,71.0893,71.4105,41352.0
2021-08-25 10:00:00,75.58,75.66,75.42,75.46,51338.0,71.4011,71.4766,71.2499,71.2877,51338.0
2021-08-25 10:05:00,75.45,75.47,75.17,75.18,43053.0,71.2782,71.2971,71.0137,71.0232,43053.0
2021-08-25 10:10:00,75.2,75.29,75.16,75.23,38167.0,71.0421,71.1271,71.0043,71.0704,38167.0
2021-08-25 10:15:00,75.23,75.34,75.17,75.31,41905.0,71.0704,71.1743,71.0137,71.146,41905.0
2021-08-25 10:20:00,75.31,75.41,75.22,75.39,36827.0,71.146,71.2405,71.061,71.2216,36827.0
2021-08-25 10:25:00,75.4,75.43,75.31,75.41,27631.0,71.231,71.2594,71.146,71.2405,27631.0
2021-08-25 10:30:00,75.4,75.65,75.4,75.63,43982.0,71.231,71.4672,71.231,71.4483,43982.0
2021-08-25 10:35:00,75.64,75.65,75.54,75.55,40546.0,71.4577,71.4672,71.3633,71.3727,40546.0
2021-08-25 10:40:00,75.56,75.63,75.5,75.55,36671.0,71.3822,71.4483,71.3255,71.3727,36671.0
2021-08-25 10:45:00,75.55,75.55,75.39,75.44,30088.0,71.3727,71.3727,71.2216,71.2688,30088.0
2021-08-25 10:50:00,75.42,75.63,75.41,75.61,41101.0,71.2499,71.4483,71.2405,71.4294,41101.0
2021-08-25 10:55:00,75.62,75.69,75.6,75.69,33694.0,71.4389,71.505,71.42,71.505,33694.0
2021-08-25 11:00:00,75.69,75.73,75.53,75.55,42589.0,71.505,71.5428,71.3538,71.3727,42589.0
2021-08-25 11:05:00,75.55,75.62,75.55,75.61,33183.0,71.3727,71.4389,71.3727,71.4294,33183.0
2021-08-25 11:10:00,75.61,75.68,75.57,75.57,34448.0,71.4294,71.4955,71.3916,71.3916,34448.0
2021-08-25 11:15:00,75.58,75.59,75.39,75.49,28143.0,71.4011,71.4105,71.2216,71.316,28143.0
2021-08-25 11:20:00,75.5,75.58,75.45,75.57,29571.0,71.3255,71.4011,71.2782,71.3916,29571.0
2021-08-25 11:25:00,75.56,75.64,75.54,75.64,33698.0,71.3822,71.4577,71.3633,71.4577,33698.0
2021-08-25 11:30:00,75.64,75.72,75.64,75.71,27729.0,71.4577,71.5333,71.4577,71.5239,27729.0
2021-08-25 11:35:00,75.71,75.73,75.63,75.66,33987.0,71.5239,71.5428,71.4483,71.4766,33987.0
2021-08-25 11:40:00,75.66,75.72,75.64,75.71,52041.0,71.4766,71.5333,71.4577,71.5239,52041.0
2021-08-25 11:45:00,75.72,75.76,75.7,75.71,25618.0,71.5333,71.5711,71.5144,71.5239,25618.0
2021-08-25 11:50:00,75.7,75.75,75.7,75.7,18413.0,71.5144,71.5617,71.5144,71.5144,18413.0
2021-08-25 11:55:00,75.7,75.82,75.7,75.78,34449.0,71.5144,71.6278,71.5144,71.59,34449.0
2021-08-25 12:00:00,75.78,75.78,75.69,75.72,30827.0,71.59,71.59,71.505,71.5333,30827.0
2021-08-25 12:05:00,75.72,75.84,75.71,75.78,31216.0,71.5333,71.6467,71.5239,71.59,31216.0
2021-08-25 12:10:00,75.78,75.82,75.75,75.76,20874.0,71.59,71.6278,71.5617,71.5711,20874.0
2021-08-25 12:15:00,75.76,75.8,75.62,75.66,30615.0,71.5711,71.6089,71.4389,71.4766,30615.0
2021-08-25 12:20:00,75.67,75.86,75.66,75.85,29484.0,71.4861,71.6656,71.4766,71.6561,29484.0
2021-08-25 12:25:00,75.86,75.87,75.78,75.85,26032.0,71.6656,71.675,71.59,71.6561,26032.0
2021-08-25 12:30:00,75.84,75.85,75.73,75.82,26908.0,71.6467,71.6561,71.5428,71.6278,26908.0
2021-08-25 12:35:00,75.82,75.83,75.78,75.81,21263.0,71.6278,71.6372,71.59,71.6183,21263.0
2021-08-25 12:40:00,75.81,75.84,75.71,75.77,36633.0,71.6183,71.6467,71.5239,71.5806,36633.0
2021-08-25 12:45:00,75.77,75.86,75.76,75.84,23594.0,71.5806,71.6656,71.5711,71.6467,23594.0
2021-08-25 12:50:00,75.84,75.84,75.8,75.8,23456.0,71.6467,71.6467,71.6089,71.6089,23456.0
2021-08-25 12:55:00,75.8,75.82,75.75,75.76,45562.0,71.6089,71.6278,71.5617,71.5711,45562.0
2021-08-25 13:00:00,75.76,75.79,75.74,75.76,29381.0,71.5711,71.5995,71.5522,71.5711,29381.0
2021-08-25 13:05:00,75.76,75.84,75.74,75.81,34627.0,71.5711,71.6467,71.5522,71.6183,34627.0
2021-08-25 13:10:00,75.81,75.85,75.8,75.83,18744.0,71.6183,71.6561,71.6089,71.6372,18744.0
2021-08-25 13:15:00,75.83,75.85,75.79,75.81,23377.0,71.6372,71.6561,71.5995,71.6183,23377.0
2021-08-25 13:20:00,75.81,75.84,75.8,75.83,17952.0,71.6183,71.6467,71.6089,71.6372,17952.0
2021-08-25 13:25:00,75.83,75.87,75.8,75.84,22166.0,71.6372,71.675,71.6089,71.6467,22166.0
2021-08-25 13:30:00,75.84,75.85,75.8,75.81,26483.0,71.6467,71.6561,71.6089,71.6183,26483.0
2021-08-25 13:35:00,75.81,75.89,75.81,75.81,25522.0,71.6183,71.6939,71.6183,71.6183,25522.0
2021-08-25 13:40:00,75.81,75.91,75.81,75.85,48224.0,71.6183,71.7128,71.6183,71.6561,48224.0
2021-08-25 13:45:00,75.86,75.88,75.8,75.86,26473.0,71.6656,71.6845,71.6089,71.6656,26473.0
2021-08-25 13:50:00,75.86,75.9,75.85,75.85,27417.0,71.6656,71.7034,71.6561,71.6561,27417.0
2021-08-25 13:55:00,75.85,75.89,75.85,75.89,17362.0,71.6561,71.6939,71.6561,71.6939,17362.0
2021-08-25 14:00:00,75.89,75.89,75.85,75.87,33085.0,71.6939,71.6939,71.6561,71.675,33085.0
2021-08-25 14:05:00,75.87,75.96,75.86,75.91,44443.0,71.675,71.7601,71.6656,71.7128,44443.0
2021-08-25 14:10:00,75.9,75.97,75.89,75.97,53697.0,71.7034,71.7695,71.6939,71.7695,53697.0
2021-08-25 14:15:00,75.97,75.98,75.91,75.96,43033.0,71.7695,71.7789,71.7128,71.7601,43033.0
2021-08-25 14:20:00,75.96,75.99,75.93,75.97,36754.0,71.7601,71.7884,71.7317,71.7695,36754.0
2021-08-25 14:25:00,75.97,75.99,75.94,75.98,32846.0,71.7695,71.7884,71.7412,71.7789,32846.0
2021-08-25 14:30:00,75.98,75.99,75.94,75.98,59542.0,71.7789,71.7884,71.7412,71.7789,59542.0
2021-08-25 14:35:00,75.98,75.98,75.9,75.96,69005.0,71.7789,71.7789,71.7034,71.7601,69005.0
2021-08-25 14:40:00,75.97,75.99,75.93,75.94,55626.0,71.7695,71.7884,71.7317,71.7412,55626.0
2021-08-25 14:45:00,75.94,75.97,75.93,75.95,21226.0,71.7412,71.7695,71.7317,71.7506,21226.0
2021-08-25 14:50:00,75.95,75.99,75.94,75.98,46332.0,71.7506,71.7884,71.7412,71.7789,46332.0
2021-08-25 14:55:00,75.99,76.03,75.97,75.99,61257.0,71.7884,71.8262,71.7695,71.7884,61257.0
2021-08-25 15:00:00,75.99,76.01,75.96,75.98,54345.0,71.7884,71.8073,71.7601,71.7789,54345.0
2021-08-25 15:05:00,75.98,76.04,75.94,76.02,62992.0,71.7789,71.8356,71.7412,71.8167,62992.0
2021-08-25 15:10:00,76.03,76.03,75.94,75.98,92472.0,71.8262,71.8262,71.7412,71.7789,92472.0
2021-08-25 15:15:00,75.97,76.01,75.86,75.9,69592.0,71.7695,71.8073,71.6656,71.7034,69592.0
2021-08-25 15:20:00,75.89,75.95,75.89,75.91,33682.0,71.6939,71.7506,71.6939,71.7128,33682.0
2021-08-25 15:25:00,75.91,76.03,75.9,76.02,65897.0,71.7128,71.8262,71.7034,71.8167,65897.0
2021-08-25 15:30:00,76.02,76.06,76.0,76.03,50848.0,71.8167,71.8545,71.7978,71.8262,50848.0
2021-08-25 15:35:00,76.03,76.06,76.02,76.04,63911.0,71.8262,71.8545,71.8167,71.8356,63911.0
2021-08-25 15:40:00,76.03,76.07,75.95,76.03,82494.0,71.8262,71.864,71.7506,71.8262,82494.0
2021-08-25 15:45:00,76.04,76.07,76.01,76.03,81605.0,71.8356,71.864,71.8073,71.8262,81605.0
2021-08-25 15:50:00,76.02,76.06,75.98,75.98,172016.0,71.8167,71.8545,71.7789,71.7789,172016.0
2021-08-25 15:55:00,75.99,75.99,75.82,75.82,325878.0,71.7884,71.7884,71.6278,71.6278,325878.0
2021-08-26 09:30:00,75.2,75.2,74.53,74.56,155257.0,71.0421,71.0421,70.4091,70.4375,155257.0
2021-08-26 09:35:00,74.53,74.56,73.78,73.78,181645.0,70.4091,70.4375,69.7006,69.7006,181645.0
2021-08-26 09:40:00,73.8,74.1,73.66,73.75,137236.0,69.7195,70.0029,69.5872,69.6722,137236.0
2021-08-26 09:45:00,73.75,73.85,73.58,73.84,140424.0,69.6722,69.7667,69.5116,69.7573,140424.0
2021-08-26 09:50:00,73.83,73.86,73.5,73.56,126556.0,69.7478,69.7762,69.4361,69.4928,126556.0
2021-08-26 09:55:00,73.56,73.57,73.38,73.52,102713.0,69.4928,69.5022,69.3227,69.455,102713.0
2021-08-26 10:00:00,73.51,73.68,73.43,73.57,106613.0,69.4455,69.6061,69.3699,69.5022,106613.0
2021-08-26 10:05:00,73.58,73.87,73.46,73.84,58297.0,69.5116,69.7856,69.3983,69.7573,58297.0
2021-08-26 10:10:00,73.81,74.1,73.79,74.08,47084.0,69.7289,70.0029,69.71,69.984,47084.0
2021-08-26 10:15:00,74.08,74.28,74.08,74.26,44066.0,69.984,70.1729,69.984,70.154,44066.0
2021-08-26 10:20:00,74.26,74.44,74.24,74.38,37525.0,70.154,70.3241,70.1352,70.2674,37525.0
2021-08-26 10:25:00,74.37,74.52,74.1,74.47,90252.0,70.258,70.3997,70.0029,70.3524,90252.0
2021-08-26 10:30:00,74.47,74.56,74.35,74.38,54540.0,70.3524,70.4375,70.2391,70.2674,54540.0
2021-08-26 10:35:00,74.38,74.51,74.33,74.35,84678.0,70.2674,70.3902,70.2202,70.2391,84678.0
2021-08-26 10:40:00,74.36,74.39,74.11,74.18,52142.0,70.2485,70.2769,70.0123,70.0785,52142.0
2021-08-26 10:45:00,74.17,74.26,73.93,73.96,46499.0,70.069,70.154,69.8423,69.8706,46499.0
2021-08-26 10:50:00,73.97,74.0,73.79,73.83,77903.0,69.8801,69.9084,69.71,69.7478,77903.0
2021-08-26 10:55:00,73.83,74.06,73.82,74.06,45328.0,69.7478,69.9651,69.7384,69.9651,45328.0
2021-08-26 11:00:00,74.05,74.11,73.8,73.85,35302.0,69.9557,70.0123,69.7195,69.7667,35302.0
2021-08-26 11:05:00,73.85,73.85,73.76,73.78,29201.0,69.7667,69.7667,69.6817,69.7006,29201.0
2021-08-26 11:10:00,73.79,73.97,73.77,73.93,36300.0,69.71,69.8801,69.6911,69.8423,36300.0
2021-08-26 11:15:00,73.95,73.99,73.85,73.93,32735.0,69.8612,69.899,69.7667,69.8423,32735.0
2021-08-26 11:20:00,73.93,74.17,73.93,74.11,57979.0,69.8423,70.069,69.8423,70.0123,57979.0
2021-08-26 11:25:00,74.12,74.16,74.03,74.06,36978.0,70.0218,70.0596,69.9368,69.9651,36978.0
2021-08-26 11:30:00,74.05,74.13,74.01,74.12,43389.0,69.9557,70.0312,69.9179,70.0218,43389.0
2021-08-26 11:35:00,74.11,74.21,74.02,74.2,39113.0,70.0123,70.1068,69.9273,70.0974,39113.0
2021-08-26 11:40:00,74.2,74.33,74.14,74.18,27027.0,70.0974,70.2202,70.0407,70.0785,27027.0
2021-08-26 11:45:00,74.18,74.24,74.13,74.16,18332.0,70.0785,70.1352,70.0312,70.0596,18332.0
2021-08-26 11:50:00,74.17,74.17,74.01,74.02,19562.0,70.069,70.069,69.9179,69.9273,19562.0
2021-08-26 11:55:00,74.02,74.15,74.02,74.11,37373.0,69.9273,70.0501,69.9273,70.0123,37373.0
2021-08-26 12:00:00,74.11,74.3,74.11,74.28,30950.0,70.0123,70.1918,70.0123,70.1729,30950.0
2021-08-26 12:05:00,74.28,74.31,74.23,74.31,21344.0,70.1729,70.2013,70.1257,70.2013,21344.0
2021-08-26 12:10:00,74.31,74.31,74.2,74.26,23250.0,70.2013,70.2013,70.0974,70.154,23250.0
2021-08-26 12:15:00,74.25,74.31,74.25,74.25,17618.0,70.1446,70.2013,70.1446,70.1446,17618.0
2021-08-26 12:20:00,74.25,74.33,74.19,74.3,23777.0,70.1446,70.2202,70.0879,70.1918,23777.0
2021-08-26 12:25:00,74.3,74.33,74.23,74.28,25059.0,70.1918,70.2202,70.1257,70.1729,25059.0
2021-08-26 12:30:00,74.28,74.31,74.24,74.3,17632.0,70.1729,70.2013,70.1352,70.1918,17632.0
2021-08-26 12:35:00,74.31,74.33,74.26,74.28,29675.0,70.2013,70.2202,70.154,70.1729,29675.0
2021-08-26 12:40:00,74.28,74.28,74.16,74.21,15829.0,70.1729,70.1729,70.0596,70.1068,15829.0
2021-08-26 12:45:00,74.21,74.25,74.19,74.21,22414.0,70.1068,70.1446,70.0879,70.1068,22414.0
2021-08-26 12:50:00,74.2,74.21,74.07,74.07,26438.0,70.0974,70.1068,69.9746,69.9746,26438.0
2021-08-26 12:55:00,74.07,74.08,73.99,74.05,39717.0,69.9746,69.984,69.899,69.9557,39717.0
2021-08-26 13:00:00,74.06,74.1,73.98,74.05,89841.0,69.9651,70.0029,69.8895,69.9557,89841.0
2021-08-26 13:05:00,74.05,74.07,73.99,74.06,33181.0,69.9557,69.9746,69.899,69.9651,33181.0
2021-08-26 13:10:00,74.06,74.14,74.06,74.13,61234.0,69.9651,70.0407,69.9651,70.0312,61234.0
2021-08-26 13:15:00,74.14,74.18,74.04,74.06,63678.0,70.0407,70.0785,69.9462,69.9651,63678.0
2021-08-26 13:20:00,74.06,74.06,73.97,73.99,38491.0,69.9651,69.9651,69.8801,69.899,38491.0
2021-08-26 13:25:00,73.99,74.11,73.98,74.1,44584.0,69.899,70.0123,69.8895,70.0029,44584.0
2021-08-26 13:30:00,74.09,74.19,74.07,74.11,42673.0,69.9934,70.0879,69.9746,70.0123,42673.0
2021-08-26 13:35:00,74.11,74.27,74.09,74.12,153812.0,70.0123,70.1635,69.9934,70.0218,153812.0
2021-08-26 13:40:00,74.12,74.13,74.02,74.05,73377.0,70.0218,70.0312,69.9273,69.9557,73377.0
2021-08-26 13:45:00,74.05,74.05,73.92,73.94,38900.0,69.9557,69.9557,69.8328,69.8517,38900.0
2021-08-26 13:50:00,73.94,73.95,73.87,73.88,29293.0,69.8517,69.8612,69.7856,69.7951,29293.0
2021-08-26 13:55:00,73.88,73.9,73.84,73.88,40175.0,69.7951,69.814,69.7573,69.7951,40175.0
2021-08-26 14:00:00,73.89,73.92,73.72,73.73,41032.0,69.8045,69.8328,69.6439,69.6534,41032.0
2021-08-26 14:05:00,73.74,73.79,73.71,73.75,34547.0,69.6628,69.71,69.6345,69.6722,34547.0
2021-08-26 14:10:00,73.75,73.81,73.74,73.78,33373.0,69.6722,69.7289,69.6628,69.7006,33373.0
2021-08-26 14:15:00,73.78,73.96,73.76,73.95,47751.0,69.7006,69.8706,69.6817,69.8612,47751.0
2021-08-26 14:20:00,73.95,74.01,73.92,73.92,26155.0,69.8612,69.9179,69.8328,69.8328,26155.0
2021-08-26 14:25:00,73.93,74.01,73.92,73.97,63877.0,69.8423,69.9179,69.8328,69.8801,63877.0
2021-08-26 14:30:00,73.97,73.99,73.9,73.95,39813.0,69.8801,69.899,69.814,69.8612,39813.0
2021-08-26 14:35:00,73.96,73.99,73.88,73.98,33457.0,69.8706,69.899,69.7951,69.8895,33457.0
2021-08-26 14:40:00,73.98,73.99,73.91,73.97,57119.0,69.8895,69.899,69.8234,69.8801,57119.0
2021-08-26 14:45:00,73.97,73.97,73.87,73.88,39959.0,69.8801,69.8801,69.7856,69.7951,39959.0
2021-08-26 14:50:00,73.88,73.93,73.87,73.92,31043.0,69.7951,69.8423,69.7856,69.8328,31043.0
2021-08-26 14:55:00,73.92,73.93,73.85,73.86,45763.0,69.8328,69.8423,69.7667,69.7762,45763.0
2021-08-26 15:00:00,73.85,73.86,73.78,73.83,38974.0,69.7667,69.7762,69.7006,69.7478,38974.0
2021-08-26 15:05:00,73.83,73.83,73.71,73.78,46729.0,69.7478,69.7478,69.6345,69.7006,46729.0
2021-08-26 15:10:00,73.8,73.8,73.72,73.76,43429.0,69.7195,69.7195,69.6439,69.6817,43429.0
2021-08-26 15:15:00,73.77,73.87,73.74,73.87,57371.0,69.6911,69.7856,69.6628,69.7856,57371.0
2021-08-26 15:20:00,73.87,73.9,73.84,73.89,40030.0,69.7856,69.814,69.7573,69.8045,40030.0
2021-08-26 15:25:00,73.89,73.95,73.85,73.85,46737.0,69.8045,69.8612,69.7667,69.7667,46737.0
2021-08-26 15:30:00,73.84,73.95,73.84,73.94,79394.0,69.7573,69.8612,69.7573,69.8517,79394.0
2021-08-26 15:35:00,73.95,74.05,73.93,74.0,66413.0,69.8612,69.9557,69.8423,69.9084,66413.0
2021-08-26 15:40:00,74.0,74.05,73.92,73.98,69541.0,69.9084,69.9557,69.8328,69.8895,69541.0
2021-08-26 15:45:00,73.98,74.03,73.92,73.93,137698.0,69.8895,69.9368,69.8328,69.8423,137698.0
2021-08-26 15:50:00,73.93,74.04,73.83,73.85,220147.0,69.8423,69.9462,69.7478,69.7667,220147.0
2021-08-26 15:55:00,73.86,73.9,73.82,73.83,287712.0,69.7762,69.814,69.7384,69.7478,287712.0
2021-08-27 09:30:00,74.1,74.25,73.75,73.88,178147.0,70.0029,70.1446,69.6722,69.7951,178147.0
2021-08-27 09:35:00,73.87,74.1,73.84,74.01,54446.0,69.7856,70.0029,69.7573,69.9179,54446.0
2021-08-27 09:40:00,74.01,74.04,73.51,73.54,84998.0,69.9179,69.9462,69.4455,69.4739,84998.0
2021-08-27 09:45:00,73.55,73.79,73.48,73.63,69355.0,69.4833,69.71,69.4172,69.5589,69355.0
2021-08-27 09:50:00,73.6,73.76,73.55,73.56,30688.0,69.5305,69.6817,69.4833,69.4928,30688.0
2021-08-27 09:55:00,73.56,73.66,73.46,73.57,31959.0,69.4928,69.5872,69.3983,69.5022,31959.0
2021-08-27 10:00:00,73.61,73.91,73.4,73.87,84287.0,69.54,69.8234,69.3416,69.7856,84287.0
2021-08-27 10:05:00,73.87,74.05,73.71,73.72,69880.0,69.7856,69.9557,69.6345,69.6439,69880.0
2021-08-27 10:10:00,73.74,73.91,73.67,73.82,42389.0,69.6628,69.8234,69.5967,69.7384,42389.0
2021-08-27 10:15:00,73.8,73.92,73.77,73.86,37857.0,69.7195,69.8328,69.6911,69.7762,37857.0
2021-08-27 10:20:00,73.87,74.0,73.84,73.95,31675.0,69.7856,69.9084,69.7573,69.8612,31675.0
2021-08-27 10:25:00,73.95,74.09,73.94,74.08,27881.0,69.8612,69.9934,69.8517,69.984,27881.0
2021-08-27 10:30:00,74.07,74.1,74.01,74.1,28525.0,69.9746,70.0029,69.9179,70.0029,28525.0
2021-08-27 10:35:00,74.1,74.1,73.94,73.98,50607.0,70.0029,70.0029,69.8517,69.8895,50607.0
2021-08-27 10:40:00,73.98,74.0,73.92,73.95,36630.0,69.8895,69.9084,69.8328,69.8612,36630.0
2021-08-27 10:45:00,73.97,74.07,73.96,74.06,195866.0,69.8801,69.9746,69.8706,69.9651,195866.0
2021-08-27 10:50:00,74.06,74.08,73.96,73.99,88147.0,69.9651,69.984,69.8706,69.899,88147.0
2021-08-27 10:55:00,73.99,74.05,73.97,73.97,62970.0,69.899,69.9557,69.8801,69.8801,62970.0
2021-08-27 11:00:00,73.98,74.03,73.95,74.0,80027.0,69.8895,69.9368,69.8612,69.9084,80027.0
2021-08-27 11:05:00,74.0,74.07,73.97,74.03,150152.0,69.9084,69.9746,69.8801,69.9368,150152.0
2021-08-27 11:10:00,74.05,74.05,73.85,73.85,65970.0,69.9557,69.9557,69.7667,69.7667,65970.0
2021-08-27 11:15:00,73.85,73.91,73.77,73.91,40189.0,69.7667,69.8234,69.6911,69.8234,40189.0
2021-08-27 11:20:00,73.92,73.96,73.86,73.95,31086.0,69.8328,69.8706,69.7762,69.8612,31086.0
2021-08-27 11:25:00,73.96,73.98,73.86,73.88,32904.0,69.8706,69.8895,69.7762,69.7951,32904.0
2021-08-27 11:30:00,73.89,74.01,73.88,74.0,28049.0,69.8045,69.9179,69.7951,69.9084,28049.0
2021-08-27 11:35:00,74.0,74.05,73.97,74.03,20528.0,69.9084,69.9557,69.8801,69.9368,20528.0
2021-08-27 11:40:00,74.03,74.05,74.01,74.03,22054.0,69.9368,69.9557,69.9179,69.9368,22054.0
2021-08-27 11:45:00,74.04,74.04,73.96,74.01,35004.0,69.9462,69.9462,69.8706,69.9179,35004.0
2021-08-27 11:50:00,74.01,74.05,73.99,74.04,32116.0,69.9179,69.9557,69.899,69.9462,32116.0
2021-08-27 11:55:00,74.03,74.16,74.01,74.09,337270.0,69.9368,70.0596,69.9179,69.9934,337270.0
2021-08-27 12:00:00,74.1,74.11,73.99,74.05,19699.0,70.0029,70.0123,69.899,69.9557,19699.0
2021-08-27 12:05:00,74.05,74.16,74.04,74.15,19037.0,69.9557,70.0596,69.9462,70.0501,19037.0
2021-08-27 12:10:00,74.15,74.17,74.14,74.15,22940.0,70.0501,70.069,70.0407,70.0501,22940.0
2021-08-27 12:15:00,74.16,74.17,74.09,74.1,21919.0,70.0596,70.069,69.9934,70.0029,21919.0
2021-08-27 12:20:00,74.1,74.13,74.1,74.1,16783.0,70.0029,70.0312,70.0029,70.0029,16783.0
2021-08-27 12:25:00,74.11,74.34,74.1,74.26,61849.0,70.0123,70.2296,70.0029,70.154,61849.0
2021-08-27 12:30:00,74.26,74.29,74.23,74.23,29690.0,70.154,70.1824,70.1257,70.1257,29690.0
2021-08-27 12:35:00,74.22,74.28,74.2,74.27,23962.0,70.1163,70.1729,70.0974,70.1635,23962.0
2021-08-27 12:40:00,74.27,74.28,74.14,74.15,30180.0,70.1635,70.1729,70.0407,70.0501,30180.0
2021-08-27 12:45:00,74.16,74.24,74.12,74.19,32414.0,70.0596,70.1352,70.0218,70.0879,32414.0
2021-08-27 12:50:00,74.18,74.23,74.13,74.19,58705.0,70.0785,70.1257,70.0312,70.0879,58705.0
2021-08-27 12:55:00,74.19,74.2,74.08,74.12,31208.0,70.0879,70.0974,69.984,70.0218,31208.0
2021-08-27 13:00:00,74.11,74.14,74.08,74.1,12699.0,70.0123,70.0407,69.984,70.0029,12699.0
2021-08-27 13:05:00,74.11,74.23,74.09,74.22,12043.0,70.0123,70.1257,69.9934,70.1163,12043.0
2021-08-27 13:10:00,74.22,74.27,74.2,74.26,10339.0,70.1163,70.1635,70.0974,70.154,10339.0
2021-08-27 13:15:00,74.26,74.26,74.14,74.14,27807.0,70.154,70.154,70.0407,70.0407,27807.0
2021-08-27 13:20:00,74.14,74.18,74.14,74.15,11740.0,70.0407,70.0785,70.0407,70.0501,11740.0
2021-08-27 13:25:00,74.15,74.2,74.12,74.17,25000.0,70.0501,70.0974,70.0218,70.069,25000.0
2021-08-27 13:30:00,74.17,74.17,74.1,74.13,25062.0,70.069,70.069,70.0029,70.0312,25062.0
2021-08-27 13:35:00,74.13,74.13,74.0,74.0,15646.0,70.0312,70.0312,69.9084,69.9084,15646.0
2021-08-27 13:40:00,74.0,74.11,73.97,74.09,30885.0,69.9084,70.0123,69.8801,69.9934,30885.0
2021-08-27 13:45:00,74.09,74.09,74.0,74.01,11540.0,69.9934,69.9934,69.9084,69.9179,11540.0
2021-08-27 13:50:00,74.01,74.01,73.91,73.95,21616.0,69.9179,69.9179,69.8234,69.8612,21616.0
2021-08-27 13:55:00,73.94,73.97,73.92,73.92,35571.0,69.8517,69.8801,69.8328,69.8328,35571.0
2021-08-27 14:00:00,73.92,73.93,73.83,73.83,22625.0,69.8328,69.8423,69.7478,69.7478,22625.0
2021-08-27 14:05:00,73.84,73.96,73.8,73.93,24295.0,69.7573,69.8706,69.7195,69.8423,24295.0
2021-08-27 14:10:00,73.95,74.0,73.93,73.97,23855.0,69.8612,69.9084,69.8423,69.8801,23855.0
2021-08-27 14:15:00,73.97,73.99,73.85,73.86,29882.0,69.8801,69.899,69.7667,69.7762,29882.0
2021-08-27 14:20:00,73.86,73.89,73.81,73.85,20097.0,69.7762,69.8045,69.7289,69.7667,20097.0
2021-08-27 14:25:00,73.84,73.86,73.81,73.86,23663.0,69.7573,69.7762,69.7289,69.7762,23663.0
2021-08-27 14:30:00,73.87,73.94,73.87,73.88,20197.0,69.7856,69.8517,69.7856,69.7951,20197.0
2021-08-27 14:35:00,73.88,73.89,73.8,73.81,12504.0,69.7951,69.8045,69.7195,69.7289,12504.0
2021-08-27 14:40:00,73.82,73.94,73.81,73.9,26776.0,69.7384,69.8517,69.7289,69.814,26776.0
2021-08-27 14:45:00,73.91,73.99,73.91,73.98,12835.0,69.8234,69.899,69.8234,69.8895,12835.0
2021-08-27 14:50:00,73.97,74.01,73.93,73.97,25652.0,69.8801,69.9179,69.8423,69.8801,25652.0
2021-08-27 14:55:00,73.98,73.99,73.94,73.98,19146.0,69.8895,69.899,69.8517,69.8895,19146.0
2021-08-27 15:00:00,73.97,74.0,73.92,73.95,32589.0,69.8801,69.9084,69.8328,69.8612,32589.0
2021-08-27 15:05:00,73.96,73.96,73.87,73.88,26425.0,69.8706,69.8706,69.7856,69.7951,26425.0
2021-08-27 15:10:00,73.88,73.9,73.81,73.83,28777.0,69.7951,69.814,69.7289,69.7478,28777.0
2021-08-27 15:15:00,73.83,73.9,73.83,73.87,23942.0,69.7478,69.814,69.7478,69.7856,23942.0
2021-08-27 15:20:00,73.87,73.89,73.83,73.87,18678.0,69.7856,69.8045,69.7478,69.7856,18678.0
2021-08-27 15:25:00,73.87,73.91,73.85,73.87,25277.0,69.7856,69.8234,69.7667,69.7856,25277.0
2021-08-27 15:30:00,73.87,73.89,73.8,73.81,39893.0,69.7856,69.8045,69.7195,69.7289,39893.0
2021-08-27 15:35:00,73.81,73.89,73.81,73.86,50831.0,69.7289,69.8045,69.7289,69.7762,50831.0
2021-08-27 15:40:00,73.86,73.86,73.73,73.78,55848.0,69.7762,69.7762,69.6534,69.7006,55848.0
2021-08-27 15:45:00,73.78,73.79,73.69,73.7,60970.0,69.7006,69.71,69.6156,69.625,60970.0
2021-08-27 15:50:00,73.71,73.77,73.62,73.66,107499.0,69.6345,69.6911,69.5494,69.5872,107499.0
2021-08-27 15:55:00,73.65,73.69,73.6,73.66,171947.0,69.5778,69.6156,69.5305,69.5872,171947.0
2021-08-30 09:30:00,73.68,73.83,73.29,73.32,107049.0,69.6061,69.7478,69.2377,69.266,107049.0
2021-08-30 09:35:00,73.36,73.6,73.25,73.6,46121.0,69.3038,69.5305,69.1999,69.5305,46121.0
2021-08-30 09:40:00,73.62,73.62,73.15,73.15,45789.0,69.5494,69.5494,69.1054,69.1054,45789.0
2021-08-30 09:45:00,73.15,73.21,73.07,73.1,83982.0,69.1054,69.1621,69.0298,69.0582,83982.0
2021-08-30 09:50:00,73.09,73.37,73.08,73.17,61645.0,69.0487,69.3133,69.0393,69.1243,61645.0
2021-08-30 09:55:00,73.17,73.27,73.03,73.23,50575.0,69.1243,69.2188,68.9921,69.181,50575.0
2021-08-30 10:00:00,73.24,73.35,73.16,73.22,62599.0,69.1904,69.2944,69.1149,69.1716,62599.0
2021-08-30 10:05:00,73.22,73.25,73.12,73.14,42710.0,69.1716,69.1999,69.0771,69.096,42710.0
2021-08-30 10:10:00,73.14,73.19,72.7,72.72,140149.0,69.096,69.1432,68.6803,68.6992,140149.0
2021-08-30 10:15:00,72.72,72.96,72.72,72.96,51048.0,68.6992,68.9259,68.6992,68.9259,51048.0
2021-08-30 10:20:00,72.96,73.08,72.9,73.03,52635.0,68.9259,69.0393,68.8692,68.9921,52635.0
2021-08-30 10:25:00,73.05,73.14,72.98,73.06,50446.0,69.0109,69.096,68.9448,69.0204,50446.0
2021-08-30 10:30:00,73.06,73.14,72.91,73.1,53659.0,69.0204,69.096,68.8787,69.0582,53659.0
2021-08-30 10:35:00,73.12,73.35,73.03,73.35,82187.0,69.0771,69.2944,68.9921,69.2944,82187.0
2021-08-30 10:40:00,73.35,73.53,73.34,73.51,42770.0,69.2944,69.4644,69.2849,69.4455,42770.0
2021-08-30 10:45:00,73.51,73.55,73.39,73.4,36429.0,69.4455,69.4833,69.3322,69.3416,36429.0
2021-08-30 10:50:00,73.39,73.39,73.24,73.33,41162.0,69.3322,69.3322,69.1904,69.2755,41162.0
2021-08-30 10:55:00,73.32,73.32,73.23,73.28,36444.0,69.266,69.266,69.181,69.2282,36444.0
2021-08-30 11:00:00,73.28,73.28,73.15,73.22,28207.0,69.2282,69.2282,69.1054,69.1716,28207.0
2021-08-30 11:05:00,73.22,73.28,73.2,73.22,30337.0,69.1716,69.2282,69.1527,69.1716,30337.0
2021-08-30 11:10:00,73.22,73.44,73.21,73.38,37659.0,69.1716,69.3794,69.1621,69.3227,37659.0
2021-08-30 11:15:00,73.4,73.44,73.34,73.35,31875.0,69.3416,69.3794,69.2849,69.2944,31875.0
2021-08-30 11:20:00,73.34,73.36,73.23,73.26,26887.0,69.2849,69.3038,69.181,69.2093,26887.0
2021-08-30 11:25:00,73.26,73.29,73.17,73.18,26155.0,69.2093,69.2377,69.1243,69.1338,26155.0
2021-08-30 11:30:00,73.18,73.29,73.18,73.23,25035.0,69.1338,69.2377,69.1338,69.181,25035.0
2021-08-30 11:35:00,73.23,73.31,73.23,73.28,31986.0,69.181,69.2566,69.181,69.2282,31986.0
2021-08-30 11:40:00,73.28,73.4,73.24,73.37,14188.0,69.2282,69.3416,69.1904,69.3133,14188.0
2021-08-30 11:45:00,73.36,73.36,73.28,73.28,16024.0,69.3038,69.3038,69.2282,69.2282,16024.0
2021-08-30 11:50:00,73.27,73.34,73.24,73.32,27968.0,69.2188,69.2849,69.1904,69.266,27968.0
2021-08-30 11:55:00,73.33,73.44,73.32,73.39,50209.0,69.2755,69.3794,69.266,69.3322,50209.0
2021-08-30 12:00:00,73.39,73.41,73.33,73.33,27806.0,69.3322,69.351,69.2755,69.2755,27806.0
2021-08-30 12:05:00,73.33,73.33,73.26,73.28,20704.0,69.2755,69.2755,69.2093,69.2282,20704.0
2021-08-30 12:10:00,73.27,73.33,73.26,73.3,11302.0,69.2188,69.2755,69.2093,69.2471,11302.0
2021-08-30 12:15:00,73.3,73.3,73.23,73.24,21302.0,69.2471,69.2471,69.181,69.1904,21302.0
2021-08-30 12:20:00,73.24,73.27,73.2,73.26,20126.0,69.1904,69.2188,69.1527,69.2093,20126.0
2021-08-30 12:25:00,73.26,73.28,73.24,73.24,14809.0,69.2093,69.2282,69.1904,69.1904,14809.0
2021-08-30 12:30:00,73.24,73.29,73.23,73.26,20220.0,69.1904,69.2377,69.181,69.2093,20220.0
2021-08-30 12:35:00,73.26,73.28,73.23,73.26,15203.0,69.2093,69.2282,69.181,69.2093,15203.0
2021-08-30 12:40:00,73.26,73.32,73.24,73.32,18337.0,69.2093,69.266,69.1904,69.266,18337.0
2021-08-30 12:45:00,73.32,73.37,73.3,73.35,15365.0,69.266,69.3133,69.2471,69.2944,15365.0
2021-08-30 12:50:00,73.35,73.37,73.23,73.23,16070.0,69.2944,69.3133,69.181,69.181,16070.0
2021-08-30 12:55:00,73.22,73.23,73.14,73.21,17036.0,69.1716,69.181,69.096,69.1621,17036.0
2021-08-30 13:00:00,73.22,73.24,73.16,73.22,16056.0,69.1716,69.1904,69.1149,69.1716,16056.0
2021-08-30 13:05:00,73.22,73.22,73.13,73.14,12799.0,69.1716,69.1716,69.0865,69.096,12799.0
2021-08-30 13:10:00,73.13,73.17,73.12,73.16,17494.0,69.0865,69.1243,69.0771,69.1149,17494.0
2021-08-30 13:15:00,73.15,73.18,73.12,73.14,15013.0,69.1054,69.1338,69.0771,69.096,15013.0
2021-08-30 13:20:00,73.13,73.13,73.01,73.03,22739.0,69.0865,69.0865,68.9732,68.9921,22739.0
2021-08-30 13:25:00,73.03,73.07,72.98,73.0,49558.0,68.9921,69.0298,68.9448,68.9637,49558.0
2021-08-30 13:30:00,73.0,73.15,72.98,73.15,36788.0,68.9637,69.1054,68.9448,69.1054,36788.0
2021-08-30 13:35:00,73.15,73.17,73.1,73.14,28363.0,69.1054,69.1243,69.0582,69.096,28363.0
2021-08-30 13:40:00,73.13,73.18,73.11,73.14,26832.0,69.0865,69.1338,69.0676,69.096,26832.0
2021-08-30 13:45:00,73.15,73.16,73.09,73.15,28383.0,69.1054,69.1149,69.0487,69.1054,28383.0
2021-08-30 13:50:00,73.15,73.16,73.1,73.12,14226.0,69.1054,69.1149,69.0582,69.0771,14226.0
2021-08-30 13:55:00,73.12,73.16,73.1,73.11,15781.0,69.0771,69.1149,69.0582,69.0676,15781.0
2021-08-30 14:00:00,73.1,73.14,73.06,73.13,30400.0,69.0582,69.096,69.0204,69.0865,30400.0
2021-08-30 14:05:00,73.13,73.23,73.12,73.17,30209.0,69.0865,69.181,69.0771,69.1243,30209.0
2021-08-30 14:10:00,73.16,73.2,73.14,73.15,15231.0,69.1149,69.1527,69.096,69.1054,15231.0
2021-08-30 14:15:00,73.14,73.2,73.12,73.14,22116.0,69.096,69.1527,69.0771,69.096,22116.0
2021-08-30 14:20:00,73.14,73.15,73.09,73.14,18901.0,69.096,69.1054,69.0487,69.096,18901.0
2021-08-30 14:25:00,73.13,73.14,73.1,73.13,16224.0,69.0865,69.096,69.0582,69.0865,16224.0
2021-08-30 14:30:00,73.12,73.13,73.07,73.09,22219.0,69.0771,69.0865,69.0298,69.0487,22219.0
2021-08-30 14:35:00,73.09,73.12,73.03,73.04,21421.0,69.0487,69.0771,68.9921,69.0015,21421.0
2021-08-30 14:40:00,73.04,73.07,72.99,73.01,30511.0,69.0015,69.0298,68.9543,68.9732,30511.0
2021-08-30 14:45:00,73.01,73.11,73.0,73.09,28556.0,68.9732,69.0676,68.9637,69.0487,28556.0
2021-08-30 14:50:00,73.09,73.16,73.09,73.13,27959.0,69.0487,69.1149,69.0487,69.0865,27959.0
2021-08-30 14:55:00,73.13,73.19,73.13,73.15,26549.0,69.0865,69.1432,69.0865,69.1054,26549.0
2021-08-30 15:00:00,73.15,73.17,73.12,73.16,30896.0,69.1054,69.1243,69.0771,69.1149,30896.0
2021-08-30 15:05:00,73.16,73.19,73.15,73.17,34740.0,69.1149,69.1432,69.1054,69.1243,34740.0
2021-08-30 15:10:00,73.17,73.17,73.1,73.11,40477.0,69.1243,69.1243,69.0582,69.0676,40477.0
2021-08-30 15:15:00,73.11,73.13,73.06,73.08,41447.0,69.0676,69.0865,69.0204,69.0393,41447.0
2021-08-30 15:20:00,73.09,73.12,73.03,73.05,65385.0,69.0487,69.0771,68.9921,69.0109,65385.0
2021-08-30 15:25:00,73.03,73.1,73.0,73.04,99180.0,68.9921,69.0582,68.9637,69.0015,99180.0
2021-08-30 15:30:00,73.04,73.04,72.97,73.03,69136.0,69.0015,69.0015,68.9354,68.9921,69136.0
2021-08-30 15:35:00,73.02,73.07,72.93,72.94,65796.0,68.9826,69.0298,68.8976,68.907,65796.0
2021-08-30 15:40:00,72.94,72.98,72.82,72.83,125056.0,68.907,68.9448,68.7937,68.8031,125056.0
2021-08-30 15:45:00,72.83,72.87,72.8,72.81,101056.0,68.8031,68.8409,68.7748,68.7842,101056.0
2021-08-30 15:50:00,72.82,72.84,72.76,72.82,134138.0,68.7937,68.8126,68.737,68.7937,134138.0
2021-08-30 15:55:00,72.81,72.81,72.72,72.8,263129.0,68.7842,68.7842,68.6992,68.7748,263129.0
2021-08-31 09:30:00,72.56,72.73,72.24,72.58,136542.0,68.548,68.7086,68.2457,68.5669,136542.0
2021-08-31 09:35:00,72.6,72.77,72.44,72.59,99081.0,68.5858,68.7464,68.4347,68.5764,99081.0
2021-08-31 09:40:00,72.62,72.69,72.3,72.3,29023.0,68.6047,68.6709,68.3024,68.3024,29023.0
2021-08-31 09:45:00,72.29,72.4,72.14,72.34,71757.0,68.293,68.3969,68.1513,68.3402,71757.0
2021-08-31 09:50:00,72.37,72.38,72.05,72.25,42523.0,68.3685,68.378,68.0662,68.2552,42523.0
2021-08-31 09:55:00,72.24,72.5,72.2,72.4,57313.0,68.2457,68.4914,68.2079,68.3969,57313.0
2021-08-31 10:00:00,72.41,72.61,72.41,72.58,47816.0,68.4063,68.5953,68.4063,68.5669,47816.0
2021-08-31 10:05:00,72.58,72.58,72.44,72.56,38581.0,68.5669,68.5669,68.4347,68.548,38581.0
2021-08-31 10:10:00,72.55,72.56,72.39,72.45,42231.0,68.5386,68.548,68.3874,68.4441,42231.0
2021-08-31 10:15:00,72.46,72.54,72.39,72.42,38008.0,68.4536,68.5291,68.3874,68.4158,38008.0
2021-08-31 10:20:00,72.42,72.42,72.29,72.32,37857.0,68.4158,68.4158,68.293,68.3213,37857.0
2021-08-31 10:25:00,72.29,72.38,72.21,72.32,35098.0,68.293,68.378,68.2174,68.3213,35098.0
2021-08-31 10:30:00,72.34,72.34,72.15,72.15,36517.0,68.3402,68.3402,68.1607,68.1607,36517.0
2021-08-31 10:35:00,72.14,72.24,72.07,72.24,39343.0,68.1513,68.2457,68.0851,68.2457,39343.0
2021-08-31 10:40:00,72.24,72.4,72.21,72.31,66690.0,68.2457,68.3969,68.2174,68.3119,66690.0
2021-08-31 10:45:00,72.31,72.54,72.27,72.46,221650.0,68.3119,68.5291,68.2741,68.4536,221650.0
2021-08-31 10:50:00,72.45,72.48,72.31,72.31,60852.0,68.4441,68.4725,68.3119,68.3119,60852.0
2021-08-31 10:55:00,72.27,72.34,72.17,72.32,36856.0,68.2741,68.3402,68.1796,68.3213,36856.0
2021-08-31 11:00:00,72.32,72.32,72.22,72.25,33078.0,68.3213,68.3213,68.2268,68.2552,33078.0
2021-08-31 11:05:00,72.25,72.34,72.24,72.25,41879.0,68.2552,68.3402,68.2457,68.2552,41879.0
2021-08-31 11:10:00,72.25,72.25,72.14,72.24,80740.0,68.2552,68.2552,68.1513,68.2457,80740.0
2021-08-31 11:15:00,72.24,72.3,72.19,72.29,62190.0,68.2457,68.3024,68.1985,68.293,62190.0
2021-08-31 11:20:00,72.29,72.36,72.26,72.32,40191.0,68.293,68.3591,68.2646,68.3213,40191.0
2021-08-31 11:25:00,72.31,72.4,72.26,72.4,34152.0,68.3119,68.3969,68.2646,68.3969,34152.0
2021-08-31 11:30:00,72.4,72.55,72.37,72.52,51111.0,68.3969,68.5386,68.3685,68.5103,51111.0
2021-08-31 11:35:00,72.53,72.63,72.53,72.6,34210.0,68.5197,68.6142,68.5197,68.5858,34210.0
2021-08-31 11:40:00,72.6,72.73,72.58,72.7,33409.0,68.5858,68.7086,68.5669,68.6803,33409.0
2021-08-31 11:45:00,72.7,72.78,72.68,72.73,45857.0,68.6803,68.7559,68.6614,68.7086,45857.0
2021-08-31 11:50:00,72.73,72.75,72.67,72.7,26451.0,68.7086,68.7275,68.652,68.6803,26451.0
2021-08-31 11:55:00,72.7,72.71,72.62,72.65,49099.0,68.6803,68.6897,68.6047,68.6331,49099.0
2021-08-31 12:00:00,72.65,72.76,72.64,72.7,24877.0,68.6331,68.737,68.6236,68.6803,24877.0
2021-08-31 12:05:00,72.71,72.73,72.68,72.69,14654.0,68.6897,68.7086,68.6614,68.6709,14654.0
2021-08-31 12:10:00,72.68,72.72,72.64,72.7,18752.0,68.6614,68.6992,68.6236,68.6803,18752.0
2021-08-31 12:15:00,72.7,72.7,72.62,72.63,9807.0,68.6803,68.6803,68.6047,68.6142,9807.0
2021-08-31 12:20:00,72.64,72.67,72.59,72.61,24517.0,68.6236,68.652,68.5764,68.5953,24517.0
2021-08-31 12:25:00,72.62,72.62,72.52,72.56,21531.0,68.6047,68.6047,68.5103,68.548,21531.0
2021-08-31 12:30:00,72.56,72.57,72.51,72.53,17575.0,68.548,68.5575,68.5008,68.5197,17575.0
2021-08-31 12:35:00,72.54,72.59,72.54,72.58,13504.0,68.5291,68.5764,68.5291,68.5669,13504.0
2021-08-31 12:40:00,72.58,72.68,72.57,72.67,19973.0,68.5669,68.6614,68.5575,68.652,19973.0
2021-08-31 12:45:00,72.67,72.78,72.67,72.69,41142.0,68.652,68.7559,68.652,68.6709,41142.0
2021-08-31 12:50:00,72.69,72.75,72.62,72.75,20110.0,68.6709,68.7275,68.6047,68.7275,20110.0
2021-08-31 12:55:00,72.74,72.79,72.72,72.78,31009.0,68.7181,68.7653,68.6992,68.7559,31009.0
2021-08-31 13:00:00,72.78,72.87,72.77,72.87,51044.0,68.7559,68.8409,68.7464,68.8409,51044.0
2021-08-31 13:05:00,72.87,72.88,72.79,72.8,39896.0,68.8409,68.8503,68.7653,68.7748,39896.0
2021-08-31 13:10:00,72.8,72.83,72.79,72.83,19777.0,68.7748,68.8031,68.7653,68.8031,19777.0
2021-08-31 13:15:00,72.83,72.84,72.72,72.72,39928.0,68.8031,68.8126,68.6992,68.6992,39928.0
2021-08-31 13:20:00,72.72,72.72,72.6,72.6,28235.0,68.6992,68.6992,68.5858,68.5858,28235.0
2021-08-31 13:25:00,72.6,72.71,72.59,72.71,51049.0,68.5858,68.6897,68.5764,68.6897,51049.0
2021-08-31 13:30:00,72.72,72.72,72.68,72.69,29309.0,68.6992,68.6992,68.6614,68.6709,29309.0
2021-08-31 13:35:00,72.7,72.79,72.7,72.76,27757.0,68.6803,68.7653,68.6803,68.737,27757.0
2021-08-31 13:40:00,72.75,72.83,72.75,72.82,31169.0,68.7275,68.8031,68.7275,68.7937,31169.0
2021-08-31 13:45:00,72.83,72.91,72.82,72.84,57062.0,68.8031,68.8787,68.7937,68.8126,57062.0
2021-08-31 13:50:00,72.84,72.9,72.8,72.82,29703.0,68.8126,68.8692,68.7748,68.7937,29703.0
2021-08-31 13:55:00,72.82,72.85,72.81,72.84,29768.0,68.7937,68.822,68.7842,68.8126,29768.0
2021-08-31 14:00:00,72.84,72.9,72.79,72.81,52322.0,68.8126,68.8692,68.7653,68.7842,52322.0
2021-08-31 14:05:00,72.79,72.86,72.77,72.78,55922.0,68.7653,68.8315,68.7464,68.7559,55922.0
2021-08-31 14:10:00,72.79,72.83,72.77,72.83,28068.0,68.7653,68.8031,68.7464,68.8031,28068.0
2021-08-31 14:15:00,72.83,72.84,72.75,72.79,26306.0,68.8031,68.8126,68.7275,68.7653,26306.0
2021-08-31 14:20:00,72.78,72.81,72.73,72.79,25607.0,68.7559,68.7842,68.7086,68.7653,25607.0
2021-08-31 14:25:00,72.8,72.84,72.74,72.76,20521.0,68.7748,68.8126,68.7181,68.737,20521.0
2021-08-31 14:30:00,72.76,72.83,72.73,72.8,21286.0,68.737,68.8031,68.7086,68.7748,21286.0
2021-08-31 14:35:00,72.81,72.83,72.75,72.75,23465.0,68.7842,68.8031,68.7275,68.7275,23465.0
2021-08-31 14:40:00,72.77,72.78,72.62,72.66,20984.0,68.7464,68.7559,68.6047,68.6425,20984.0
2021-08-31 14:45:00,72.66,72.66,72.56,72.63,21094.0,68.6425,68.6425,68.548,68.6142,21094.0
2021-08-31 14:50:00,72.63,72.68,72.62,72.62,22813.0,68.6142,68.6614,68.6047,68.6047,22813.0
2021-08-31 14:55:00,72.63,72.74,72.63,72.74,22857.0,68.6142,68.7181,68.6142,68.7181,22857.0
2021-08-31 15:00:00,72.73,72.74,72.65,72.7,25789.0,68.7086,68.7181,68.6331,68.6803,25789.0
2021-08-31 15:05:00,72.7,72.7,72.64,72.66,25997.0,68.6803,68.6803,68.6236,68.6425,25997.0
2021-08-31 15:10:00,72.65,72.67,72.59,72.6,29860.0,68.6331,68.652,68.5764,68.5858,29860.0
2021-08-31 15:15:00,72.6,72.63,72.57,72.58,30458.0,68.5858,68.6142,68.5575,68.5669,30458.0
2021-08-31 15:20:00,72.57,72.61,72.52,72.61,34058.0,68.5575,68.5953,68.5103,68.5953,34058.0
2021-08-31 15:25:00,72.61,72.63,72.48,72.5,37868.0,68.5953,68.6142,68.4725,68.4914,37868.0
2021-08-31 15:30:00,72.5,72.59,72.47,72.57,57883.0,68.4914,68.5764,68.463,68.5575,57883.0
2021-08-31 15:35:00,72.58,72.71,72.56,72.63,78614.0,68.5669,68.6897,68.548,68.6142,78614.0
2021-08-31 15:40:00,72.62,72.62,72.49,72.54,78279.0,68.6047,68.6047,68.4819,68.5291,78279.0
2021-08-31 15:45:00,72.55,72.61,72.54,72.59,77162.0,68.5386,68.5953,68.5291,68.5764,77162.0
2021-08-31 15:50:00,72.59,72.6,72.51,72.55,127686.0,68.5764,68.5858,68.5008,68.5386,127686.0
2021-08-31 15:55:00,72.56,72.76,72.55,72.71,289833.0,68.548,68.737,68.5386,68.6897,289833.0
2021-09-01 09:30:00,73.16,73.39,72.77,72.84,160739.0,69.1149,69.3322,68.7464,68.8126,160739.0
2021-09-01 09:35:00,72.83,72.96,72.66,72.79,60092.0,68.8031,68.9259,68.6425,68.7653,60092.0
2021-09-01 09:40:00,72.8,72.8,72.51,72.66,50945.0,68.7748,68.7748,68.5008,68.6425,50945.0
2021-09-01 09:45:00,72.64,72.72,72.58,72.7,39133.0,68.6236,68.6992,68.5669,68.6803,39133.0
2021-09-01 09:50:00,72.7,72.82,72.52,72.63,35362.0,68.6803,68.7937,68.5103,68.6142,35362.0
2021-09-01 09:55:00,72.62,72.63,72.35,72.46,32324.0,68.6047,68.6142,68.3497,68.4536,32324.0
2021-09-01 10:00:00,72.5,72.56,72.42,72.55,26530.0,68.4914,68.548,68.4158,68.5386,26530.0
2021-09-01 10:05:00,72.55,72.61,72.51,72.6,30093.0,68.5386,68.5953,68.5008,68.5858,30093.0
2021-09-01 10:10:00,72.57,72.63,72.53,72.6,24481.0,68.5575,68.6142,68.5197,68.5858,24481.0
2021-09-01 10:15:00,72.61,72.72,72.54,72.55,21109.0,68.5953,68.6992,68.5291,68.5386,21109.0
2021-09-01 10:20:00,72.55,72.55,72.45,72.45,18551.0,68.5386,68.5386,68.4441,68.4441,18551.0
2021-09-01 10:25:00,72.45,72.47,72.33,72.37,25165.0,68.4441,68.463,68.3308,68.3685,25165.0
2021-09-01 10:30:00,72.37,72.69,72.36,72.62,48217.0,68.3685,68.6709,68.3591,68.6047,48217.0
2021-09-01 10:35:00,72.62,72.77,72.56,72.76,42813.0,68.6047,68.7464,68.548,68.737,42813.0
2021-09-01 10:40:00,72.77,72.79,72.68,72.7,23290.0,68.7464,68.7653,68.6614,68.6803,23290.0
2021-09-01 10:45:00,72.7,72.71,72.41,72.43,42719.0,68.6803,68.6897,68.4063,68.4252,42719.0
2021-09-01 10:50:00,72.41,72.43,72.32,72.38,39039.0,68.4063,68.4252,68.3213,68.378,39039.0
2021-09-01 10:55:00,72.4,72.41,72.27,72.3,38708.0,68.3969,68.4063,68.2741,68.3024,38708.0
2021-09-01 11:00:00,72.29,72.34,72.22,72.27,55685.0,68.293,68.3402,68.2268,68.2741,55685.0
2021-09-01 11:05:00,72.27,72.28,72.16,72.17,24376.0,68.2741,68.2835,68.1702,68.1796,24376.0
2021-09-01 11:10:00,72.16,72.22,72.1,72.16,33473.0,68.1702,68.2268,68.1135,68.1702,33473.0
2021-09-01 11:15:00,72.16,72.27,72.16,72.17,37440.0,68.1702,68.2741,68.1702,68.1796,37440.0
2021-09-01 11:20:00,72.17,72.19,72.08,72.13,40455.0,68.1796,68.1985,68.0946,68.1418,40455.0
2021-09-01 11:25:00,72.14,72.14,72.03,72.09,36001.0,68.1513,68.1513,68.0473,68.104,36001.0
2021-09-01 11:30:00,72.1,72.16,72.03,72.13,25700.0,68.1135,68.1702,68.0473,68.1418,25700.0
2021-09-01 11:35:00,72.13,72.28,72.13,72.24,31401.0,68.1418,68.2835,68.1418,68.2457,31401.0
2021-09-01 11:40:00,72.24,72.26,72.16,72.2,19519.0,68.2457,68.2646,68.1702,68.2079,19519.0
2021-09-01 11:45:00,72.19,72.25,72.16,72.23,27073.0,68.1985,68.2552,68.1702,68.2363,27073.0
2021-09-01 11:50:00,72.22,72.26,72.15,72.19,24861.0,68.2268,68.2646,68.1607,68.1985,24861.0
2021-09-01 11:55:00,72.19,72.19,72.11,72.11,20170.0,68.1985,68.1985,68.1229,68.1229,20170.0
2021-09-01 12:00:00,72.12,72.16,72.11,72.12,26293.0,68.1324,68.1702,68.1229,68.1324,26293.0
2021-09-01 12:05:00,72.12,72.19,72.11,72.14,32443.0,68.1324,68.1985,68.1229,68.1513,32443.0
2021-09-01 12:10:00,72.14,72.22,72.13,72.15,29799.0,68.1513,68.2268,68.1418,68.1607,29799.0
2021-09-01 12:15:00,72.15,72.17,72.09,72.13,15358.0,68.1607,68.1796,68.104,68.1418,15358.0
2021-09-01 12:20:00,72.13,72.18,72.13,72.13,16487.0,68.1418,68.1891,68.1418,68.1418,16487.0
2021-09-01 12:25:00,72.13,72.22,72.08,72.2,46272.0,68.1418,68.2268,68.0946,68.2079,46272.0
2021-09-01 12:30:00,72.21,72.23,72.14,72.18,33553.0,68.2174,68.2363,68.1513,68.1891,33553.0
2021-09-01 12:35:00,72.18,72.2,72.12,72.15,26936.0,68.1891,68.2079,68.1324,68.1607,26936.0
2021-09-01 12:40:00,72.15,72.18,72.09,72.1,23854.0,68.1607,68.1891,68.104,68.1135,23854.0
2021-09-01 12:45:00,72.09,72.15,72.08,72.15,27894.0,68.104,68.1607,68.0946,68.1607,27894.0
2021-09-01 12:50:00,72.16,72.34,72.15,72.33,24988.0,68.1702,68.3402,68.1607,68.3308,24988.0
2021-09-01 12:55:00,72.34,72.38,72.3,72.32,18084.0,68.3402,68.378,68.3024,68.3213,18084.0
2021-09-01 13:00:00,72.34,72.37,72.28,72.29,26521.0,68.3402,68.3685,68.2835,68.293,26521.0
2021-09-01 13:05:00,72.31,72.32,72.27,72.28,15576.0,68.3119,68.3213,68.2741,68.2835,15576.0
2021-09-01 13:10:00,72.28,72.31,72.22,72.27,20486.0,68.2835,68.3119,68.2268,68.2741,20486.0
2021-09-01 13:15:00,72.28,72.32,72.21,72.28,46937.0,68.2835,68.3213,68.2174,68.2835,46937.0
2021-09-01 13:20:00,72.27,72.35,72.21,72.34,21826.0,68.2741,68.3497,68.2174,68.3402,21826.0
2021-09-01 13:25:00,72.34,72.4,72.3,72.32,24872.0,68.3402,68.3969,68.3024,68.3213,24872.0
2021-09-01 13:30:00,72.32,72.32,72.26,72.28,17061.0,68.3213,68.3213,68.2646,68.2835,17061.0
2021-09-01 13:35:00,72.28,72.31,72.24,72.26,17280.0,68.2835,68.3119,68.2457,68.2646,17280.0
2021-09-01 13:40:00,72.27,72.33,72.24,72.3,20059.0,68.2741,68.3308,68.2457,68.3024,20059.0
2021-09-01 13:45:00,72.3,72.31,72.23,72.28,15772.0,68.3024,68.3119,68.2363,68.2835,15772.0
2021-09-01 13:50:00,72.28,72.31,72.25,72.3,20022.0,68.2835,68.3119,68.2552,68.3024,20022.0
2021-09-01 13:55:00,72.29,72.38,72.28,72.36,11676.0,68.293,68.378,68.2835,68.3591,11676.0
2021-09-01 14:00:00,72.38,72.39,72.24,72.25,14853.0,68.378,68.3874,68.2457,68.2552,14853.0
2021-09-01 14:05:00,72.25,72.35,72.25,72.32,16594.0,68.2552,68.3497,68.2552,68.3213,16594.0
2021-09-01 14:10:00,72.31,72.37,72.3,72.34,13877.0,68.3119,68.3685,68.3024,68.3402,13877.0
2021-09-01 14:15:00,72.34,72.35,72.29,72.29,25381.0,68.3402,68.3497,68.293,68.293,25381.0
2021-09-01 14:20:00,72.29,72.35,72.29,72.29,16300.0,68.293,68.3497,68.293,68.293,16300.0
2021-09-01 14:25:00,72.28,72.41,72.27,72.33,43346.0,68.2835,68.4063,68.2741,68.3308,43346.0
2021-09-01 14:30:00,72.33,72.33,72.21,72.32,24465.0,68.3308,68.3308,68.2174,68.3213,24465.0
2021-09-01 14:35:00,72.32,72.33,72.26,72.27,15970.0,68.3213,68.3308,68.2646,68.2741,15970.0
2021-09-01 14:40:00,72.27,72.32,72.24,72.24,16893.0,68.2741,68.3213,68.2457,68.2457,16893.0
2021-09-01 14:45:00,72.24,72.26,72.14,72.14,48256.0,68.2457,68.2646,68.1513,68.1513,48256.0
2021-09-01 14:50:00,72.13,72.24,72.13,72.19,23907.0,68.1418,68.2457,68.1418,68.1985,23907.0
2021-09-01 14:55:00,72.2,72.24,72.16,72.19,12780.0,68.2079,68.2457,68.1702,68.1985,12780.0
2021-09-01 15:00:00,72.18,72.18,72.1,72.12,25033.0,68.1891,68.1891,68.1135,68.1324,25033.0
2021-09-01 15:05:00,72.12,72.14,72.04,72.07,20382.0,68.1324,68.1513,68.0568,68.0851,20382.0
2021-09-01 15:10:00,72.08,72.15,72.08,72.11,28197.0,68.0946,68.1607,68.0946,68.1229,28197.0
2021-09-01 15:15:00,72.12,72.12,72.04,72.08,29463.0,68.1324,68.1324,68.0568,68.0946,29463.0
2021-09-01 15:20:00,72.09,72.16,72.09,72.11,24979.0,68.104,68.1702,68.104,68.1229,24979.0
2021-09-01 15:25:00,72.11,72.14,72.07,72.13,25618.0,68.1229,68.1513,68.0851,68.1418,25618.0
2021-09-01 15:30:00,72.14,72.15,72.07,72.08,37851.0,68.1513,68.1607,68.0851,68.0946,37851.0
2021-09-01 15:35:00,72.09,72.09,72.02,72.04,39062.0,68.104,68.104,68.0379,68.0568,39062.0
2021-09-01 15:40:00,72.04,72.07,71.95,71.98,60227.0,68.0568,68.0851,67.9718,68.0001,60227.0
2021-09-01 15:45:00,71.98,72.05,71.98,71.99,49778.0,68.0001,68.0662,68.0001,68.0096,49778.0
2021-09-01 15:50:00,72.0,72.07,71.96,72.03,93344.0,68.019,68.0851,67.9812,68.0473,93344.0
2021-09-01 15:55:00,72.03,72.1,72.0,72.08,168085.0,68.0473,68.1135,68.019,68.0946,168085.0
2021-09-02 09:30:00,72.13,72.15,71.72,71.98,121722.0,68.1418,68.1607,67.7545,68.0001,121722.0
2021-09-02 09:35:00,71.98,72.19,71.87,72.19,61576.0,68.0001,68.1985,67.8962,68.1985,61576.0
2021-09-02 09:40:00,72.2,72.41,72.14,72.27,55068.0,68.2079,68.4063,68.1513,68.2741,55068.0
2021-09-02 09:45:00,72.27,72.41,72.17,72.34,94371.0,68.2741,68.4063,68.1796,68.3402,94371.0
2021-09-02 09:50:00,72.3,72.39,72.19,72.34,51949.0,68.3024,68.3874,68.1985,68.3402,51949.0
2021-09-02 09:55:00,72.36,72.4,72.16,72.36,24886.0,68.3591,68.3969,68.1702,68.3591,24886.0
2021-09-02 10:00:00,72.35,72.49,72.27,72.28,47695.0,68.3497,68.4819,68.2741,68.2835,47695.0
2021-09-02 10:05:00,72.29,72.33,72.21,72.28,22759.0,68.293,68.3308,68.2174,68.2835,22759.0
2021-09-02 10:10:00,72.26,72.31,72.12,72.26,54007.0,68.2646,68.3119,68.1324,68.2646,54007.0
2021-09-02 10:15:00,72.24,72.45,72.23,72.42,60732.0,68.2457,68.4441,68.2363,68.4158,60732.0
2021-09-02 10:20:00,72.42,72.59,72.38,72.47,29807.0,68.4158,68.5764,68.378,68.463,29807.0
2021-09-02 10:25:00,72.48,72.5,72.28,72.36,67651.0,68.4725,68.4914,68.2835,68.3591,67651.0
2021-09-02 10:30:00,72.38,72.45,72.28,72.29,56807.0,68.378,68.4441,68.2835,68.293,56807.0
2021-09-02 10:35:00,72.3,72.34,72.07,72.19,56140.0,68.3024,68.3402,68.0851,68.1985,56140.0
2021-09-02 10:40:00,72.2,72.24,72.11,72.23,23551.0,68.2079,68.2457,68.1229,68.2363,23551.0
2021-09-02 10:45:00,72.27,72.3,72.14,72.25,39255.0,68.2741,68.3024,68.1513,68.2552,39255.0
2021-09-02 10:50:00,72.25,72.29,72.22,72.26,20856.0,68.2552,68.293,68.2268,68.2646,20856.0
2021-09-02 10:55:00,72.26,72.28,72.22,72.25,19587.0,68.2646,68.2835,68.2268,68.2552,19587.0
2021-09-02 11:00:00,72.25,72.34,72.23,72.23,56875.0,68.2552,68.3402,68.2363,68.2363,56875.0
2021-09-02 11:05:00,72.24,72.26,72.15,72.21,26006.0,68.2457,68.2646,68.1607,68.2174,26006.0
2021-09-02 11:10:00,72.22,72.3,72.21,72.23,17032.0,68.2268,68.3024,68.2174,68.2363,17032.0
2021-09-02 11:15:00,72.24,72.36,72.22,72.23,52980.0,68.2457,68.3591,68.2268,68.2363,52980.0
2021-09-02 11:20:00,72.24,72.28,72.17,72.26,41311.0,68.2457,68.2835,68.1796,68.2646,41311.0
2021-09-02 11:25:00,72.25,72.27,72.21,72.26,15062.0,68.2552,68.2741,68.2174,68.2646,15062.0
2021-09-02 11:30:00,72.24,72.46,72.23,72.39,23307.0,68.2457,68.4536,68.2363,68.3874,23307.0
2021-09-02 11:35:00,72.39,72.44,72.37,72.41,19465.0,68.3874,68.4347,68.3685,68.4063,19465.0
2021-09-02 11:40:00,72.42,72.47,72.38,72.4,28822.0,68.4158,68.463,68.378,68.3969,28822.0
2021-09-02 11:45:00,72.4,72.51,72.39,72.42,30975.0,68.3969,68.5008,68.3874,68.4158,30975.0
2021-09-02 11:50:00,72.42,72.43,72.24,72.27,26848.0,68.4158,68.4252,68.2457,68.2741,26848.0
2021-09-02 11:55:00,72.29,72.4,72.28,72.31,28266.0,68.293,68.3969,68.2835,68.3119,28266.0
2021-09-02 12:00:00,72.31,72.31,72.18,72.2,14895.0,68.3119,68.3119,68.1891,68.2079,14895.0
2021-09-02 12:05:00,72.2,72.23,72.17,72.2,10197.0,68.2079,68.2363,68.1796,68.2079,10197.0
2021-09-02 12:10:00,72.19,72.23,72.12,72.23,32252.0,68.1985,68.2363,68.1324,68.2363,32252.0
2021-09-02 12:15:00,72.23,72.27,72.19,72.2,13783.0,68.2363,68.2741,68.1985,68.2079,13783.0
2021-09-02 12:20:00,72.2,72.23,72.16,72.22,17769.0,68.2079,68.2363,68.1702,68.2268,17769.0
2021-09-02 12:25:00,72.21,72.24,72.2,72.22,7859.0,68.2174,68.2457,68.2079,68.2268,7859.0
2021-09-02 12:30:00,72.22,72.25,72.2,72.23,12947.0,68.2268,68.2552,68.2079,68.2363,12947.0
2021-09-02 12:35:00,72.25,72.27,72.2,72.24,27968.0,68.2552,68.2741,68.2079,68.2457,27968.0
2021-09-02 12:40:00,72.25,72.32,72.22,72.3,25241.0,68.2552,68.3213,68.2268,68.3024,25241.0
2021-09-02 12:45:00,72.3,72.31,72.26,72.3,20224.0,68.3024,68.3119,68.2646,68.3024,20224.0
2021-09-02 12:50:00,72.3,72.4,72.3,72.38,66678.0,68.3024,68.3969,68.3024,68.378,66678.0
2021-09-02 12:55:00,72.37,72.38,72.3,72.34,10595.0,68.3685,68.378,68.3024,68.3402,10595.0
2021-09-02 13:00:00,72.34,72.34,72.26,72.27,14547.0,68.3402,68.3402,68.2646,68.2741,14547.0
2021-09-02 13:05:00,72.27,72.28,72.18,72.2,17718.0,68.2741,68.2835,68.1891,68.2079,17718.0
2021-09-02 13:10:00,72.21,72.23,72.16,72.17,12067.0,68.2174,68.2363,68.1702,68.1796,12067.0
2021-09-02 13:15:00,72.18,72.18,72.12,72.12,13213.0,68.1891,68.1891,68.1324,68.1324,13213.0
2021-09-02 13:20:00,72.11,72.11,72.05,72.05,21518.0,68.1229,68.1229,68.0662,68.0662,21518.0
2021-09-02 13:25:00,72.06,72.06,71.99,72.01,12744.0,68.0757,68.0757,68.0096,68.0285,12744.0
2021-09-02 13:30:00,72.0,72.03,71.92,71.94,16991.0,68.019,68.0473,67.9434,67.9623,16991.0
2021-09-02 13:35:00,71.95,71.98,71.9,71.93,30458.0,67.9718,68.0001,67.9245,67.9529,30458.0
2021-09-02 13:40:00,71.95,71.97,71.88,71.9,19571.0,67.9718,67.9907,67.9056,67.9245,19571.0
2021-09-02 13:45:00,71.91,71.98,71.83,71.94,33566.0,67.934,68.0001,67.8584,67.9623,33566.0
2021-09-02 13:50:00,71.94,71.94,71.86,71.9,21649.0,67.9623,67.9623,67.8867,67.9245,21649.0
2021-09-02 13:55:00,71.9,71.96,71.86,71.89,13917.0,67.9245,67.9812,67.8867,67.9151,13917.0
2021-09-02 14:00:00,71.9,71.91,71.87,71.9,10638.0,67.9245,67.934,67.8962,67.9245,10638.0
2021-09-02 14:05:00,71.91,71.91,71.81,71.85,26592.0,67.934,67.934,67.8395,67.8773,26592.0
2021-09-02 14:10:00,71.87,71.87,71.79,71.87,30426.0,67.8962,67.8962,67.8206,67.8962,30426.0
2021-09-02 14:15:00,71.86,71.89,71.8,71.89,15892.0,67.8867,67.9151,67.8301,67.9151,15892.0
2021-09-02 14:20:00,71.9,71.92,71.82,71.83,22019.0,67.9245,67.9434,67.849,67.8584,22019.0
2021-09-02 14:25:00,71.83,71.86,71.81,71.83,12861.0,67.8584,67.8867,67.8395,67.8584,12861.0
2021-09-02 14:30:00,71.83,71.91,71.83,71.88,24952.0,67.8584,67.934,67.8584,67.9056,24952.0
2021-09-02 14:35:00,71.87,71.87,71.79,71.84,16688.0,67.8962,67.8962,67.8206,67.8679,16688.0
2021-09-02 14:40:00,71.83,71.92,71.83,71.84,35846.0,67.8584,67.9434,67.8584,67.8679,35846.0
2021-09-02 14:45:00,71.85,71.91,71.83,71.89,21109.0,67.8773,67.934,67.8584,67.9151,21109.0
2021-09-02 14:50:00,71.9,71.91,71.84,71.9,22704.0,67.9245,67.934,67.8679,67.9245,22704.0
2021-09-02 14:55:00,71.9,71.98,71.9,71.92,33053.0,67.9245,68.0001,67.9245,67.9434,33053.0
2021-09-02 15:00:00,71.94,71.97,71.9,71.9,28902.0,67.9623,67.9907,67.9245,67.9245,28902.0
2021-09-02 15:05:00,71.9,71.9,71.85,71.87,13429.0,67.9245,67.9245,67.8773,67.8962,13429.0
2021-09-02 15:10:00,71.87,71.89,71.77,71.83,22691.0,67.8962,67.9151,67.8017,67.8584,22691.0
2021-09-02 15:15:00,71.83,71.86,71.75,71.76,32873.0,67.8584,67.8867,67.7828,67.7923,32873.0
2021-09-02 15:20:00,71.76,71.8,71.73,71.78,25055.0,67.7923,67.8301,67.7639,67.8112,25055.0
2021-09-02 15:25:00,71.78,71.82,71.75,71.79,27351.0,67.8112,67.849,67.7828,67.8206,27351.0
2021-09-02 15:30:00,71.8,71.82,71.73,71.73,35168.0,67.8301,67.849,67.7639,67.7639,35168.0
2021-09-02 15:35:00,71.74,71.78,71.67,71.75,37565.0,67.7734,67.8112,67.7073,67.7828,37565.0
2021-09-02 15:40:00,71.75,71.81,71.73,71.78,38846.0,67.7828,67.8395,67.7639,67.8112,38846.0
2021-09-02 15:45:00,71.78,71.8,71.7,71.76,40912.0,67.8112,67.8301,67.7356,67.7923,40912.0
2021-09-02 15:50:00,71.76,71.89,71.75,71.86,69093.0,67.7923,67.9151,67.7828,67.8867,69093.0
2021-09-02 15:55:00,71.85,71.89,71.8,71.88,267957.0,67.8773,67.9151,67.8301,67.9056,267957.0
2021-09-03 09:30:00,71.42,71.71,71.29,71.54,92283.0,67.4711,67.745,67.3483,67.5844,92283.0
2021-09-03 09:35:00,71.55,71.57,71.3,71.55,32381.0,67.5939,67.6128,67.3577,67.5939,32381.0
2021-09-03 09:40:00,71.53,71.69,71.53,71.65,38747.0,67.575,67.7261,67.575,67.6884,38747.0
2021-09-03 09:45:00,71.65,71.84,71.58,71.74,65760.0,67.6884,67.8679,67.6222,67.7734,65760.0
2021-09-03 09:50:00,71.71,71.76,71.59,71.7,67492.0,67.745,67.7923,67.6317,67.7356,67492.0
2021-09-03 09:55:00,71.7,71.71,71.55,71.56,31549.0,67.7356,67.745,67.5939,67.6033,31549.0
2021-09-03 10:00:00,71.56,71.6,71.38,71.51,48725.0,67.6033,67.6411,67.4333,67.5561,48725.0
2021-09-03 10:05:00,71.54,71.61,71.49,71.61,37538.0,67.5844,67.6506,67.5372,67.6506,37538.0
2021-09-03 10:10:00,71.62,71.74,71.53,71.73,35387.0,67.66,67.7734,67.575,67.7639,35387.0
2021-09-03 10:15:00,71.73,71.82,71.66,71.71,25352.0,67.7639,67.849,67.6978,67.745,25352.0
2021-09-03 10:20:00,71.71,71.71,71.55,71.58,29536.0,67.745,67.745,67.5939,67.6222,29536.0
2021-09-03 10:25:00,71.59,71.64,71.55,71.64,20148.0,67.6317,67.6789,67.5939,67.6789,20148.0
2021-09-03 10:30:00,71.64,71.68,71.58,71.67,30745.0,67.6789,67.7167,67.6222,67.7073,30745.0
2021-09-03 10:35:00,71.68,71.69,71.57,71.58,44460.0,67.7167,67.7261,67.6128,67.6222,44460.0
2021-09-03 10:40:00,71.57,71.57,71.43,71.56,24091.0,67.6128,67.6128,67.4805,67.6033,24091.0
2021-09-03 10:45:00,71.56,71.61,71.52,71.6,13483.0,67.6033,67.6506,67.5655,67.6411,13483.0
2021-09-03 10:50:00,71.6,71.61,71.51,71.57,22628.0,67.6411,67.6506,67.5561,67.6128,22628.0
2021-09-03 10:55:00,71.57,71.64,71.56,71.61,20452.0,67.6128,67.6789,67.6033,67.6506,20452.0
2021-09-03 11:00:00,71.61,71.66,71.56,71.64,59984.0,67.6506,67.6978,67.6033,67.6789,59984.0
2021-09-03 11:05:00,71.63,71.69,71.51,71.65,30234.0,67.6695,67.7261,67.5561,67.6884,30234.0
2021-09-03 11:10:00,71.66,71.66,71.45,71.45,54317.0,67.6978,67.6978,67.4994,67.4994,54317.0
2021-09-03 11:15:00,71.45,71.45,71.29,71.3,43547.0,67.4994,67.4994,67.3483,67.3577,43547.0
2021-09-03 11:20:00,71.3,71.3,71.21,71.28,65036.0,67.3577,67.3577,67.2727,67.3388,65036.0
2021-09-03 11:25:00,71.28,71.29,71.16,71.17,57670.0,67.3388,67.3483,67.2255,67.2349,57670.0
2021-09-03 11:30:00,71.17,71.24,71.16,71.21,79785.0,67.2349,67.301,67.2255,67.2727,79785.0
2021-09-03 11:35:00,71.21,71.26,71.17,71.25,85388.0,67.2727,67.3199,67.2349,67.3105,85388.0
2021-09-03 11:40:00,71.24,71.25,71.18,71.21,20697.0,67.301,67.3105,67.2443,67.2727,20697.0
2021-09-03 11:45:00,71.22,71.27,71.17,71.26,28018.0,67.2821,67.3294,67.2349,67.3199,28018.0
2021-09-03 11:50:00,71.27,71.27,71.14,71.15,38694.0,67.3294,67.3294,67.2066,67.216,38694.0
2021-09-03 11:55:00,71.15,71.24,71.11,71.23,34998.0,67.216,67.301,67.1782,67.2916,34998.0
2021-09-03 12:00:00,71.23,71.23,71.1,71.14,23535.0,67.2916,67.2916,67.1688,67.2066,23535.0
2021-09-03 12:05:00,71.14,71.23,71.12,71.16,28722.0,67.2066,67.2916,67.1877,67.2255,28722.0
2021-09-03 12:10:00,71.16,71.16,71.12,71.14,42858.0,67.2255,67.2255,67.1877,67.2066,42858.0
2021-09-03 12:15:00,71.14,71.2,71.13,71.16,16859.0,67.2066,67.2632,67.1971,67.2255,16859.0
2021-09-03 12:20:00,71.16,71.23,71.13,71.22,66650.0,67.2255,67.2916,67.1971,67.2821,66650.0
2021-09-03 12:25:00,71.2,71.29,71.15,71.26,33842.0,67.2632,67.3483,67.216,67.3199,33842.0
2021-09-03 12:30:00,71.26,71.26,71.13,71.16,21195.0,67.3199,67.3199,67.1971,67.2255,21195.0
2021-09-03 12:35:00,71.17,71.17,71.12,71.15,15411.0,67.2349,67.2349,67.1877,67.216,15411.0
2021-09-03 12:40:00,71.15,71.19,71.12,71.17,19523.0,67.216,67.2538,67.1877,67.2349,19523.0
2021-09-03 12:45:00,71.18,71.23,71.17,71.17,28261.0,67.2443,67.2916,67.2349,67.2349,28261.0
2021-09-03 12:50:00,71.17,71.23,71.17,71.19,21385.0,67.2349,67.2916,67.2349,67.2538,21385.0
2021-09-03 12:55:00,71.19,71.23,71.15,71.18,35780.0,67.2538,67.2916,67.216,67.2443,35780.0
2021-09-03 13:00:00,71.18,71.29,71.18,71.27,17352.0,67.2443,67.3483,67.2443,67.3294,17352.0
2021-09-03 13:05:00,71.27,71.34,71.26,71.31,26469.0,67.3294,67.3955,67.3199,67.3672,26469.0
2021-09-03 13:10:00,71.3,71.39,71.3,71.38,15949.0,67.3577,67.4427,67.3577,67.4333,15949.0
2021-09-03 13:15:00,71.38,71.4,71.35,71.39,13829.0,67.4333,67.4522,67.4049,67.4427,13829.0
2021-09-03 13:20:00,71.39,71.42,71.36,71.4,19766.0,67.4427,67.4711,67.4144,67.4522,19766.0
2021-09-03 13:25:00,71.4,71.48,71.39,71.46,21544.0,67.4522,67.5278,67.4427,67.5089,21544.0
2021-09-03 13:30:00,71.46,71.47,71.38,71.39,12197.0,67.5089,67.5183,67.4333,67.4427,12197.0
2021-09-03 13:35:00,71.38,71.39,71.34,71.36,12897.0,67.4333,67.4427,67.3955,67.4144,12897.0
2021-09-03 13:40:00,71.36,71.41,71.33,71.41,23755.0,67.4144,67.4616,67.3861,67.4616,23755.0
2021-09-03 13:45:00,71.41,71.44,71.37,71.43,18597.0,67.4616,67.49,67.4238,67.4805,18597.0
2021-09-03 13:50:00,71.43,71.43,71.4,71.42,16021.0,67.4805,67.4805,67.4522,67.4711,16021.0
2021-09-03 13:55:00,71.42,71.42,71.33,71.36,72577.0,67.4711,67.4711,67.3861,67.4144,72577.0
2021-09-03 14:00:00,71.36,71.38,71.32,71.33,54458.0,67.4144,67.4333,67.3766,67.3861,54458.0
2021-09-03 14:05:00,71.33,71.42,71.31,71.33,107257.0,67.3861,67.4711,67.3672,67.3861,107257.0
2021-09-03 14:10:00,71.33,71.38,71.3,71.35,24139.0,67.3861,67.4333,67.3577,67.4049,24139.0
2021-09-03 14:15:00,71.35,71.39,71.31,71.33,45693.0,67.4049,67.4427,67.3672,67.3861,45693.0
2021-09-03 14:20:00,71.33,71.34,71.3,71.31,15670.0,67.3861,67.3955,67.3577,67.3672,15670.0
2021-09-03 14:25:00,71.31,71.32,71.25,71.26,32884.0,67.3672,67.3766,67.3105,67.3199,32884.0
2021-09-03 14:30:00,71.25,71.25,71.1,71.11,73023.0,67.3105,67.3105,67.1688,67.1782,73023.0
2021-09-03 14:35:00,71.11,71.15,71.08,71.08,35697.0,67.1782,67.216,67.1499,67.1499,35697.0
2021-09-03 14:40:00,71.08,71.18,71.04,71.1,64066.0,67.1499,67.2443,67.1121,67.1688,64066.0
2021-09-03 14:45:00,71.11,71.14,71.04,71.05,42840.0,67.1782,67.2066,67.1121,67.1215,42840.0
2021-09-03 14:50:00,71.05,71.05,70.97,70.98,66307.0,67.1215,67.1215,67.046,67.0554,66307.0
2021-09-03 14:55:00,70.98,71.02,70.96,71.01,21681.0,67.0554,67.0932,67.0365,67.0837,21681.0
2021-09-03 15:00:00,71.02,71.1,71.02,71.08,22812.0,67.0932,67.1688,67.0932,67.1499,22812.0
2021-09-03 15:05:00,71.07,71.09,71.04,71.06,46551.0,67.1404,67.1593,67.1121,67.131,46551.0
2021-09-03 15:10:00,71.06,71.13,71.04,71.09,38297.0,67.131,67.1971,67.1121,67.1593,38297.0
2021-09-03 15:15:00,71.08,71.11,71.05,71.06,53550.0,67.1499,67.1782,67.1215,67.131,53550.0
2021-09-03 15:20:00,71.06,71.11,71.04,71.09,29215.0,67.131,67.1782,67.1121,67.1593,29215.0
2021-09-03 15:25:00,71.08,71.09,71.04,71.05,53025.0,67.1499,67.1593,67.1121,67.1215,53025.0
2021-09-03 15:30:00,71.05,71.13,71.02,71.09,45443.0,67.1215,67.1971,67.0932,67.1593,45443.0
2021-09-03 15:35:00,71.1,71.11,71.05,71.07,29059.0,67.1688,67.1782,67.1215,67.1404,29059.0
2021-09-03 15:40:00,71.06,71.1,71.05,71.09,39713.0,67.131,67.1688,67.1215,67.1593,39713.0
2021-09-03 15:45:00,71.09,71.16,71.08,71.16,36718.0,67.1593,67.2255,67.1499,67.2255,36718.0
2021-09-03 15:50:00,71.18,71.2,71.09,71.1,77461.0,67.2443,67.2632,67.1593,67.1688,77461.0
2021-09-03 15:55:00,71.11,71.13,71.03,71.08,317097.0,67.1782,67.1971,67.1026,67.1499,317097.0
2021-09-07 09:30:00,70.55,71.0,70.35,70.57,196199.0,66.6492,67.0743,66.4602,66.6681,196199.0
2021-09-07 09:35:00,70.55,70.69,70.5,70.55,88356.0,66.6492,66.7814,66.6019,66.6492,88356.0
2021-09-07 09:40:00,70.54,70.78,70.52,70.74,81350.0,66.6397,66.8665,66.6208,66.8287,81350.0
2021-09-07 09:45:00,70.73,70.73,70.35,70.39,188081.0,66.8192,66.8192,66.4602,66.498,188081.0
2021-09-07 09:50:00,70.4,70.42,70.27,70.36,118967.0,66.5075,66.5264,66.3847,66.4697,118967.0
2021-09-07 09:55:00,70.34,70.34,70.2,70.24,74599.0,66.4508,66.4508,66.3185,66.3563,74599.0
2021-09-07 10:00:00,70.25,70.35,70.18,70.33,91413.0,66.3658,66.4602,66.2996,66.4413,91413.0
2021-09-07 10:05:00,70.32,70.42,70.29,70.4,60138.0,66.4319,66.5264,66.4036,66.5075,60138.0
2021-09-07 10:10:00,70.4,70.44,70.33,70.39,57389.0,66.5075,66.5453,66.4413,66.498,57389.0
2021-09-07 10:15:00,70.38,70.5,70.36,70.44,91323.0,66.4886,66.6019,66.4697,66.5453,91323.0
2021-09-07 10:20:00,70.44,70.5,70.43,70.44,60941.0,66.5453,66.6019,66.5358,66.5453,60941.0
2021-09-07 10:25:00,70.44,70.45,70.29,70.3,58549.0,66.5453,66.5547,66.4036,66.413,58549.0
2021-09-07 10:30:00,70.3,70.31,70.16,70.21,77656.0,66.413,66.4224,66.2807,66.328,77656.0
2021-09-07 10:35:00,70.2,70.46,70.16,70.21,58044.0,66.3185,66.5642,66.2807,66.328,58044.0
2021-09-07 10:40:00,70.2,70.22,70.14,70.21,42308.0,66.3185,66.3374,66.2618,66.328,42308.0
2021-09-07 10:45:00,70.21,70.24,70.1,70.11,41711.0,66.328,66.3563,66.2241,66.2335,41711.0
2021-09-07 10:50:00,70.11,70.18,70.05,70.12,95724.0,66.2335,66.2996,66.1768,66.243,95724.0
2021-09-07 10:55:00,70.12,70.16,70.08,70.11,73457.0,66.243,66.2807,66.2052,66.2335,73457.0
2021-09-07 11:00:00,70.12,70.12,69.92,70.0,179706.0,66.243,66.243,66.054,66.1296,179706.0
2021-09-07 11:05:00,70.0,70.0,69.87,69.96,71873.0,66.1296,66.1296,66.0068,66.0918,71873.0
2021-09-07 11:10:00,69.95,70.03,69.88,70.01,74357.0,66.0824,66.1579,66.0162,66.139,74357.0
2021-09-07 11:15:00,70.0,70.09,69.92,70.02,50776.0,66.1296,66.2146,66.054,66.1485,50776.0
2021-09-07 11:20:00,70.01,70.01,69.88,69.88,53469.0,66.139,66.139,66.0162,66.0162,53469.0
2021-09-07 11:25:00,69.89,69.93,69.78,69.89,124628.0,66.0257,66.0635,65.9218,66.0257,124628.0
2021-09-07 11:30:00,69.88,69.94,69.78,69.79,170201.0,66.0162,66.0729,65.9218,65.9312,170201.0
2021-09-07 11:35:00,69.79,69.84,69.76,69.81,137353.0,65.9312,65.9784,65.9029,65.9501,137353.0
2021-09-07 11:40:00,69.81,69.88,69.77,69.81,80999.0,65.9501,66.0162,65.9123,65.9501,80999.0
2021-09-07 11:45:00,69.8,69.91,69.78,69.87,78369.0,65.9406,66.0446,65.9218,66.0068,78369.0
2021-09-07 11:50:00,69.87,69.92,69.81,69.82,28739.0,66.0068,66.054,65.9501,65.9595,28739.0
2021-09-07 11:55:00,69.81,69.91,69.78,69.88,33616.0,65.9501,66.0446,65.9218,66.0162,33616.0
2021-09-07 12:00:00,69.89,69.92,69.84,69.85,28876.0,66.0257,66.054,65.9784,65.9879,28876.0
2021-09-07 12:05:00,69.86,69.97,69.86,69.94,24782.0,65.9973,66.1012,65.9973,66.0729,24782.0
2021-09-07 12:10:00,69.94,69.98,69.9,69.97,30837.0,66.0729,66.1107,66.0351,66.1012,30837.0
2021-09-07 12:15:00,69.97,69.99,69.91,69.92,40546.0,66.1012,66.1201,66.0446,66.054,40546.0
2021-09-07 12:20:00,69.92,69.92,69.83,69.89,34144.0,66.054,66.054,65.969,66.0257,34144.0
2021-09-07 12:25:00,69.89,69.89,69.77,69.83,55425.0,66.0257,66.0257,65.9123,65.969,55425.0
2021-09-07 12:30:00,69.83,69.87,69.71,69.72,43754.0,65.969,66.0068,65.8556,65.8651,43754.0
2021-09-07 12:35:00,69.72,69.72,69.59,69.59,40698.0,65.8651,65.8651,65.7423,65.7423,40698.0
2021-09-07 12:40:00,69.59,69.73,69.57,69.71,42744.0,65.7423,65.8745,65.7234,65.8556,42744.0
2021-09-07 12:45:00,69.72,69.82,69.72,69.76,44831.0,65.8651,65.9595,65.8651,65.9029,44831.0
2021-09-07 12:50:00,69.75,69.84,69.73,69.77,38276.0,65.8934,65.9784,65.8745,65.9123,38276.0
2021-09-07 12:55:00,69.78,69.86,69.77,69.84,23263.0,65.9218,65.9973,65.9123,65.9784,23263.0
2021-09-07 13:00:00,69.85,69.92,69.84,69.89,39084.0,65.9879,66.054,65.9784,66.0257,39084.0
2021-09-07 13:05:00,69.89,70.0,69.88,70.0,107346.0,66.0257,66.1296,66.0162,66.1296,107346.0
2021-09-07 13:10:00,70.0,70.11,69.99,70.09,77830.0,66.1296,66.2335,66.1201,66.2146,77830.0
2021-09-07 13:15:00,70.09,70.12,69.93,69.94,51737.0,66.2146,66.243,66.0635,66.0729,51737.0
2021-09-07 13:20:00,69.94,69.98,69.86,69.87,51636.0,66.0729,66.1107,65.9973,66.0068,51636.0
2021-09-07 13:25:00,69.86,69.93,69.82,69.87,21353.0,65.9973,66.0635,65.9595,66.0068,21353.0
2021-09-07 13:30:00,69.88,69.92,69.81,69.82,41742.0,66.0162,66.054,65.9501,65.9595,41742.0
2021-09-07 13:35:00,69.81,69.87,69.79,69.87,39573.0,65.9501,66.0068,65.9312,66.0068,39573.0
2021-09-07 13:40:00,69.86,69.86,69.79,69.84,30482.0,65.9973,65.9973,65.9312,65.9784,30482.0
2021-09-07 13:45:00,69.84,69.96,69.83,69.95,25554.0,65.9784,66.0918,65.969,66.0824,25554.0
2021-09-07 13:50:00,69.95,70.0,69.92,69.97,45990.0,66.0824,66.1296,66.054,66.1012,45990.0
2021-09-07 13:55:00,69.97,70.0,69.94,69.96,29118.0,66.1012,66.1296,66.0729,66.0918,29118.0
2021-09-07 14:00:00,69.96,69.97,69.9,69.92,53000.0,66.0918,66.1012,66.0351,66.054,53000.0
2021-09-07 14:05:00,69.92,69.93,69.84,69.89,83141.0,66.054,66.0635,65.9784,66.0257,83141.0
2021-09-07 14:10:00,69.9,69.95,69.86,69.92,70861.0,66.0351,66.0824,65.9973,66.054,70861.0
2021-09-07 14:15:00,69.94,70.01,69.88,69.95,52012.0,66.0729,66.139,66.0162,66.0824,52012.0
2021-09-07 14:20:00,69.95,69.96,69.88,69.89,32477.0,66.0824,66.0918,66.0162,66.0257,32477.0
2021-09-07 14:25:00,69.89,69.89,69.81,69.84,37864.0,66.0257,66.0257,65.9501,65.9784,37864.0
2021-09-07 14:30:00,69.84,69.91,69.81,69.84,57614.0,65.9784,66.0446,65.9501,65.9784,57614.0
2021-09-07 14:35:00,69.84,69.91,69.82,69.88,32774.0,65.9784,66.0446,65.9595,66.0162,32774.0
2021-09-07 14:40:00,69.88,69.92,69.87,69.9,74880.0,66.0162,66.054,66.0068,66.0351,74880.0
2021-09-07 14:45:00,69.9,69.92,69.88,69.9,83742.0,66.0351,66.054,66.0162,66.0351,83742.0
2021-09-07 14:50:00,69.9,69.91,69.81,69.9,118315.0,66.0351,66.0446,65.9501,66.0351,118315.0
2021-09-07 14:55:00,69.9,69.91,69.87,69.9,46563.0,66.0351,66.0446,66.0068,66.0351,46563.0
2021-09-07 15:00:00,69.9,70.0,69.88,69.99,86574.0,66.0351,66.1296,66.0162,66.1201,86574.0
2021-09-07 15:05:00,69.99,69.99,69.92,69.94,32194.0,66.1201,66.1201,66.054,66.0729,32194.0
2021-09-07 15:10:00,69.95,69.95,69.9,69.93,33746.0,66.0824,66.0824,66.0351,66.0635,33746.0
2021-09-07 15:15:00,69.93,69.99,69.86,69.98,61098.0,66.0635,66.1201,65.9973,66.1107,61098.0
2021-09-07 15:20:00,69.98,70.04,69.93,70.03,57567.0,66.1107,66.1674,66.0635,66.1579,57567.0
2021-09-07 15:25:00,70.03,70.04,69.98,70.0,68008.0,66.1579,66.1674,66.1107,66.1296,68008.0
2021-09-07 15:30:00,70.0,70.05,69.95,70.04,41899.0,66.1296,66.1768,66.0824,66.1674,41899.0
2021-09-07 15:35:00,70.04,70.07,69.91,69.97,99796.0,66.1674,66.1957,66.0446,66.1012,99796.0
2021-09-07 15:40:00,69.97,69.99,69.86,69.87,102914.0,66.1012,66.1201,65.9973,66.0068,102914.0
2021-09-07 15:45:00,69.86,69.88,69.78,69.81,85432.0,65.9973,66.0162,65.9218,65.9501,85432.0
2021-09-07 15:50:00,69.81,69.85,69.77,69.81,121044.0,65.9501,65.9879,65.9123,65.9501,121044.0
2021-09-07 15:55:00,69.81,69.86,69.78,69.85,292146.0,65.9501,65.9973,65.9218,65.9879,292146.0
2021-09-08 09:30:00,70.11,70.13,69.29,69.63,193170.0,66.2335,66.2524,65.4588,65.78,193170.0
2021-09-08 09:35:00,69.64,69.87,69.57,69.73,164318.0,65.7895,66.0068,65.7234,65.8745,164318.0
2021-09-08 09:40:00,69.75,69.96,69.71,69.79,62002.0,65.8934,66.0918,65.8556,65.9312,62002.0
2021-09-08 09:45:00,69.8,69.99,69.8,69.91,100887.0,65.9406,66.1201,65.9406,66.0446,100887.0
2021-09-08 09:50:00,69.87,70.0,69.82,69.86,140643.0,66.0068,66.1296,65.9595,65.9973,140643.0
2021-09-08 09:55:00,69.86,69.86,69.67,69.74,81081.0,65.9973,65.9973,65.8178,65.884,81081.0
2021-09-08 10:00:00,69.75,69.9,69.53,69.56,86848.0,65.8934,66.0351,65.6856,65.7139,86848.0
2021-09-08 10:05:00,69.57,69.82,69.56,69.79,36353.0,65.7234,65.9595,65.7139,65.9312,36353.0
2021-09-08 10:10:00,69.79,69.81,69.64,69.78,48876.0,65.9312,65.9501,65.7895,65.9218,48876.0
2021-09-08 10:15:00,69.79,69.82,69.61,69.77,53637.0,65.9312,65.9595,65.7612,65.9123,53637.0
2021-09-08 10:20:00,69.75,69.85,69.72,69.75,42475.0,65.8934,65.9879,65.8651,65.8934,42475.0
2021-09-08 10:25:00,69.74,69.82,69.7,69.78,55439.0,65.884,65.9595,65.8462,65.9218,55439.0
2021-09-08 10:30:00,69.78,69.89,69.76,69.76,59566.0,65.9218,66.0257,65.9029,65.9029,59566.0
2021-09-08 10:35:00,69.75,69.75,69.51,69.55,64915.0,65.8934,65.8934,65.6667,65.7045,64915.0
2021-09-08 10:40:00,69.55,69.55,69.34,69.38,36695.0,65.7045,65.7045,65.5061,65.5439,36695.0
2021-09-08 10:45:00,69.38,69.38,69.17,69.31,120460.0,65.5439,65.5439,65.3455,65.4777,120460.0
2021-09-08 10:50:00,69.32,69.32,69.09,69.13,93963.0,65.4872,65.4872,65.2699,65.3077,93963.0
2021-09-08 10:55:00,69.13,69.2,69.05,69.17,69585.0,65.3077,65.3738,65.2321,65.3455,69585.0
2021-09-08 11:00:00,69.16,69.44,69.14,69.41,48502.0,65.336,65.6006,65.3171,65.5722,48502.0
2021-09-08 11:05:00,69.41,69.52,69.36,69.44,42123.0,65.5722,65.6761,65.525,65.6006,42123.0
2021-09-08 11:10:00,69.46,69.55,69.45,69.55,36285.0,65.6194,65.7045,65.61,65.7045,36285.0
2021-09-08 11:15:00,69.54,69.57,69.47,69.53,64698.0,65.695,65.7234,65.6289,65.6856,64698.0
2021-09-08 11:20:00,69.53,69.71,69.51,69.64,85951.0,65.6856,65.8556,65.6667,65.7895,85951.0
2021-09-08 11:25:00,69.65,69.68,69.55,69.55,29035.0,65.7989,65.8273,65.7045,65.7045,29035.0
2021-09-08 11:30:00,69.56,69.66,69.45,69.47,34153.0,65.7139,65.8084,65.61,65.6289,34153.0
2021-09-08 11:35:00,69.46,69.52,69.4,69.45,26207.0,65.6194,65.6761,65.5628,65.61,26207.0
2021-09-08 11:40:00,69.45,69.61,69.44,69.61,34538.0,65.61,65.7612,65.6006,65.7612,34538.0
2021-09-08 11:45:00,69.61,69.68,69.52,69.59,40330.0,65.7612,65.8273,65.6761,65.7423,40330.0
2021-09-08 11:50:00,69.59,69.61,69.49,69.51,24915.0,65.7423,65.7612,65.6478,65.6667,24915.0
2021-09-08 11:55:00,69.51,69.58,69.43,69.52,22780.0,65.6667,65.7328,65.5911,65.6761,22780.0
2021-09-08 12:00:00,69.53,69.71,69.5,69.61,68622.0,65.6856,65.8556,65.6572,65.7612,68622.0
2021-09-08 12:05:00,69.61,69.8,69.61,69.78,30117.0,65.7612,65.9406,65.7612,65.9218,30117.0
2021-09-08 12:10:00,69.79,69.85,69.75,69.79,36479.0,65.9312,65.9879,65.8934,65.9312,36479.0
2021-09-08 12:15:00,69.8,69.84,69.77,69.81,28600.0,65.9406,65.9784,65.9123,65.9501,28600.0
2021-09-08 12:20:00,69.81,69.84,69.78,69.83,27117.0,65.9501,65.9784,65.9218,65.969,27117.0
2021-09-08 12:25:00,69.83,69.85,69.77,69.8,25332.0,65.969,65.9879,65.9123,65.9406,25332.0
2021-09-08 12:30:00,69.79,69.85,69.76,69.84,29709.0,65.9312,65.9879,65.9029,65.9784,29709.0
2021-09-08 12:35:00,69.85,69.91,69.78,69.81,25897.0,65.9879,66.0446,65.9218,65.9501,25897.0
2021-09-08 12:40:00,69.8,69.84,69.72,69.73,22171.0,65.9406,65.9784,65.8651,65.8745,22171.0
2021-09-08 12:45:00,69.73,69.74,69.65,69.73,22895.0,65.8745,65.884,65.7989,65.8745,22895.0
2021-09-08 12:50:00,69.73,69.77,69.72,69.74,19238.0,65.8745,65.9123,65.8651,65.884,19238.0
2021-09-08 12:55:00,69.74,69.77,69.68,69.69,20756.0,65.884,65.9123,65.8273,65.8367,20756.0
2021-09-08 13:00:00,69.69,69.72,69.62,69.69,24311.0,65.8367,65.8651,65.7706,65.8367,24311.0
2021-09-08 13:05:00,69.68,69.79,69.65,69.67,32594.0,65.8273,65.9312,65.7989,65.8178,32594.0
2021-09-08 13:10:00,69.68,69.72,69.67,69.67,18780.0,65.8273,65.8651,65.8178,65.8178,18780.0
2021-09-08 13:15:00,69.67,69.82,69.66,69.82,29644.0,65.8178,65.9595,65.8084,65.9595,29644.0
2021-09-08 13:20:00,69.82,69.83,69.73,69.76,72766.0,65.9595,65.969,65.8745,65.9029,72766.0
2021-09-08 13:25:00,69.76,69.82,69.74,69.82,50900.0,65.9029,65.9595,65.884,65.9595,50900.0
2021-09-08 13:30:00,69.83,69.87,69.79,69.8,41826.0,65.969,66.0068,65.9312,65.9406,41826.0
2021-09-08 13:35:00,69.81,69.81,69.71,69.73,65705.0,65.9501,65.9501,65.8556,65.8745,65705.0
2021-09-08 13:40:00,69.73,69.81,69.73,69.8,51677.0,65.8745,65.9501,65.8745,65.9406,51677.0
2021-09-08 13:45:00,69.81,69.87,69.77,69.84,42253.0,65.9501,66.0068,65.9123,65.9784,42253.0
2021-09-08 13:50:00,69.84,69.86,69.77,69.79,39746.0,65.9784,65.9973,65.9123,65.9312,39746.0
2021-09-08 13:55:00,69.8,69.81,69.73,69.73,30799.0,65.9406,65.9501,65.8745,65.8745,30799.0
2021-09-08 14:00:00,69.74,69.91,69.73,69.8,49006.0,65.884,66.0446,65.8745,65.9406,49006.0
2021-09-08 14:05:00,69.8,69.83,69.69,69.7,30421.0,65.9406,65.969,65.8367,65.8462,30421.0
2021-09-08 14:10:00,69.71,69.72,69.65,69.67,35518.0,65.8556,65.8651,65.7989,65.8178,35518.0
2021-09-08 14:15:00,69.68,69.73,69.66,69.69,38320.0,65.8273,65.8745,65.8084,65.8367,38320.0
2021-09-08 14:20:00,69.69,69.75,69.67,69.73,30460.0,65.8367,65.8934,65.8178,65.8745,30460.0
2021-09-08 14:25:00,69.73,69.76,69.66,69.73,33942.0,65.8745,65.9029,65.8084,65.8745,33942.0
2021-09-08 14:30:00,69.73,69.79,69.71,69.78,21365.0,65.8745,65.9312,65.8556,65.9218,21365.0
2021-09-08 14:35:00,69.79,69.8,69.74,69.77,25824.0,65.9312,65.9406,65.884,65.9123,25824.0
2021-09-08 14:40:00,69.78,69.78,69.71,69.73,21951.0,65.9218,65.9218,65.8556,65.8745,21951.0
2021-09-08 14:45:00,69.73,69.75,69.67,69.67,35374.0,65.8745,65.8934,65.8178,65.8178,35374.0
2021-09-08 14:50:00,69.68,69.68,69.64,69.66,34522.0,65.8273,65.8273,65.7895,65.8084,34522.0
2021-09-08 14:55:00,69.65,69.74,69.64,69.74,30750.0,65.7989,65.884,65.7895,65.884,30750.0
2021-09-08 15:00:00,69.73,69.78,69.71,69.76,25365.0,65.8745,65.9218,65.8556,65.9029,25365.0
2021-09-08 15:05:00,69.76,69.76,69.71,69.73,28636.0,65.9029,65.9029,65.8556,65.8745,28636.0
2021-09-08 15:10:00,69.73,69.79,69.73,69.77,35052.0,65.8745,65.9312,65.8745,65.9123,35052.0
2021-09-08 15:15:00,69.77,69.8,69.75,69.77,33954.0,65.9123,65.9406,65.8934,65.9123,33954.0
2021-09-08 15:20:00,69.77,69.85,69.76,69.77,33869.0,65.9123,65.9879,65.9029,65.9123,33869.0
2021-09-08 15:25:00,69.78,69.83,69.77,69.79,42416.0,65.9218,65.969,65.9123,65.9312,42416.0
2021-09-08 15:30:00,69.8,69.8,69.65,69.65,48422.0,65.9406,65.9406,65.7989,65.7989,48422.0
2021-09-08 15:35:00,69.66,69.66,69.6,69.62,52936.0,65.8084,65.8084,65.7517,65.7706,52936.0
2021-09-08 15:40:00,69.61,69.66,69.56,69.61,80490.0,65.7612,65.8084,65.7139,65.7612,80490.0
2021-09-08 15:45:00,69.6,69.68,69.54,69.67,108589.0,65.7517,65.8273,65.695,65.8178,108589.0
2021-09-08 15:50:00,69.66,69.74,69.64,69.7,104136.0,65.8084,65.884,65.7895,65.8462,104136.0
2021-09-08 15:55:00,69.69,69.83,69.65,69.81,343477.0,65.8367,65.969,65.7989,65.9501,343477.0
2021-09-09 09:30:00,69.85,70.13,69.75,69.86,153466.0,65.9879,66.2524,65.8934,65.9973,153466.0
2021-09-09 09:35:00,69.87,70.0,69.79,69.94,68305.0,66.0068,66.1296,65.9312,66.0729,68305.0
2021-09-09 09:40:00,69.92,70.0,69.87,69.97,72436.0,66.054,66.1296,66.0068,66.1012,72436.0
2021-09-09 09:45:00,69.96,70.05,69.73,69.88,81001.0,66.0918,66.1768,65.8745,66.0162,81001.0
2021-09-09 09:50:00,69.89,69.91,69.73,69.86,38036.0,66.0257,66.0446,65.8745,65.9973,38036.0
2021-09-09 09:55:00,69.87,69.92,69.8,69.81,36333.0,66.0068,66.054,65.9406,65.9501,36333.0
2021-09-09 10:00:00,69.82,69.98,69.7,69.96,59025.0,65.9595,66.1107,65.8462,66.0918,59025.0
2021-09-09 10:05:00,69.95,70.31,69.94,70.25,73583.0,66.0824,66.4224,66.0729,66.3658,73583.0
2021-09-09 10:10:00,70.25,70.41,70.17,70.38,110252.0,66.3658,66.5169,66.2902,66.4886,110252.0
2021-09-09 10:15:00,70.38,70.47,70.26,70.26,62815.0,66.4886,66.5736,66.3752,66.3752,62815.0
2021-09-09 10:20:00,70.27,70.32,70.19,70.25,59633.0,66.3847,66.4319,66.3091,66.3658,59633.0
2021-09-09 10:25:00,70.25,70.33,70.22,70.27,65211.0,66.3658,66.4413,66.3374,66.3847,65211.0
2021-09-09 10:30:00,70.27,70.48,70.25,70.3,111681.0,66.3847,66.583,66.3658,66.413,111681.0
2021-09-09 10:35:00,70.3,70.38,70.23,70.35,82698.0,66.413,66.4886,66.3469,66.4602,82698.0
2021-09-09 10:40:00,70.36,70.37,70.23,70.25,64035.0,66.4697,66.4791,66.3469,66.3658,64035.0
2021-09-09 10:45:00,70.26,70.36,70.22,70.24,59282.0,66.3752,66.4697,66.3374,66.3563,59282.0
2021-09-09 10:50:00,70.23,70.37,70.21,70.34,54062.0,66.3469,66.4791,66.328,66.4508,54062.0
2021-09-09 10:55:00,70.33,70.34,70.19,70.2,57390.0,66.4413,66.4508,66.3091,66.3185,57390.0
2021-09-09 11:00:00,70.2,70.29,70.17,70.18,54739.0,66.3185,66.4036,66.2902,66.2996,54739.0
2021-09-09 11:05:00,70.19,70.3,70.17,70.24,94746.0,66.3091,66.413,66.2902,66.3563,94746.0
2021-09-09 11:10:00,70.23,70.24,70.12,70.18,33074.0,66.3469,66.3563,66.243,66.2996,33074.0
2021-09-09 11:15:00,70.17,70.18,69.97,69.97,41777.0,66.2902,66.2996,66.1012,66.1012,41777.0
2021-09-09 11:20:00,69.97,69.98,69.91,69.95,27042.0,66.1012,66.1107,66.0446,66.0824,27042.0
2021-09-09 11:25:00,69.96,70.02,69.92,69.98,30613.0,66.0918,66.1485,66.054,66.1107,30613.0
2021-09-09 11:30:00,69.99,70.06,69.97,70.04,41416.0,66.1201,66.1863,66.1012,66.1674,41416.0
2021-09-09 11:35:00,70.04,70.12,70.01,70.03,31956.0,66.1674,66.243,66.139,66.1579,31956.0
2021-09-09 11:40:00,70.03,70.09,69.99,70.01,31526.0,66.1579,66.2146,66.1201,66.139,31526.0
2021-09-09 11:45:00,70.01,70.01,69.87,69.9,34917.0,66.139,66.139,66.0068,66.0351,34917.0
2021-09-09 11:50:00,69.92,69.93,69.8,69.86,42637.0,66.054,66.0635,65.9406,65.9973,42637.0
2021-09-09 11:55:00,69.86,69.94,69.84,69.91,23007.0,65.9973,66.0729,65.9784,66.0446,23007.0
2021-09-09 12:00:00,69.91,69.96,69.85,69.88,39824.0,66.0446,66.0918,65.9879,66.0162,39824.0
2021-09-09 12:05:00,69.87,69.96,69.85,69.94,30106.0,66.0068,66.0918,65.9879,66.0729,30106.0
2021-09-09 12:10:00,69.93,69.93,69.81,69.87,34291.0,66.0635,66.0635,65.9501,66.0068,34291.0
2021-09-09 12:15:00,69.85,69.85,69.69,69.74,30678.0,65.9879,65.9879,65.8367,65.884,30678.0
2021-09-09 12:20:00,69.74,69.75,69.67,69.69,61246.0,65.884,65.8934,65.8178,65.8367,61246.0
2021-09-09 12:25:00,69.69,69.75,69.67,69.7,45610.0,65.8367,65.8934,65.8178,65.8462,45610.0
2021-09-09 12:30:00,69.7,69.73,69.63,69.69,49215.0,65.8462,65.8745,65.78,65.8367,49215.0
2021-09-09 12:35:00,69.69,69.81,69.68,69.7,33149.0,65.8367,65.9501,65.8273,65.8462,33149.0
2021-09-09 12:40:00,69.7,69.71,69.66,69.7,18921.0,65.8462,65.8556,65.8084,65.8462,18921.0
2021-09-09 12:45:00,69.7,69.71,69.62,69.63,76234.0,65.8462,65.8556,65.7706,65.78,76234.0
2021-09-09 12:50:00,69.63,69.67,69.57,69.61,222823.0,65.78,65.8178,65.7234,65.7612,222823.0
2021-09-09 12:55:00,69.61,69.97,69.59,69.86,342030.0,65.7612,66.1012,65.7423,65.9973,342030.0
2021-09-09 13:00:00,69.86,69.87,69.77,69.81,21155.0,65.9973,66.0068,65.9123,65.9501,21155.0
2021-09-09 13:05:00,69.81,69.85,69.77,69.81,24637.0,65.9501,65.9879,65.9123,65.9501,24637.0
2021-09-09 13:10:00,69.82,69.91,69.82,69.91,9890.0,65.9595,66.0446,65.9595,66.0446,9890.0
2021-09-09 13:15:00,69.91,69.94,69.82,69.83,23961.0,66.0446,66.0729,65.9595,65.969,23961.0
2021-09-09 13:20:00,69.82,69.82,69.68,69.73,51848.0,65.9595,65.9595,65.8273,65.8745,51848.0
2021-09-09 13:25:00,69.72,69.76,69.69,69.73,30635.0,65.8651,65.9029,65.8367,65.8745,30635.0
2021-09-09 13:30:00,69.73,69.73,69.62,69.66,91183.0,65.8745,65.8745,65.7706,65.8084,91183.0
2021-09-09 13:35:00,69.64,69.73,69.63,69.65,67176.0,65.7895,65.8745,65.78,65.7989,67176.0
2021-09-09 13:40:00,69.65,69.77,69.64,69.71,22011.0,65.7989,65.9123,65.7895,65.8556,22011.0
2021-09-09 13:45:00,69.71,69.76,69.64,69.69,40766.0,65.8556,65.9029,65.7895,65.8367,40766.0
2021-09-09 13:50:00,69.69,69.69,69.55,69.55,51446.0,65.8367,65.8367,65.7045,65.7045,51446.0
2021-09-09 13:55:00,69.54,69.6,69.5,69.53,27125.0,65.695,65.7517,65.6572,65.6856,27125.0
2021-09-09 14:00:00,69.52,69.57,69.41,69.42,42998.0,65.6761,65.7234,65.5722,65.5817,42998.0
2021-09-09 14:05:00,69.43,69.64,69.43,69.63,54246.0,65.5911,65.7895,65.5911,65.78,54246.0
2021-09-09 14:10:00,69.63,69.77,69.6,69.77,25477.0,65.78,65.9123,65.7517,65.9123,25477.0
2021-09-09 14:15:00,69.77,69.79,69.73,69.74,26391.0,65.9123,65.9312,65.8745,65.884,26391.0
2021-09-09 14:20:00,69.75,69.76,69.67,69.74,113124.0,65.8934,65.9029,65.8178,65.884,113124.0
2021-09-09 14:25:00,69.74,69.8,69.7,69.74,80785.0,65.884,65.9406,65.8462,65.884,80785.0
2021-09-09 14:30:00,69.73,69.76,69.69,69.76,51566.0,65.8745,65.9029,65.8367,65.9029,51566.0
2021-09-09 14:35:00,69.75,69.82,69.71,69.76,32201.0,65.8934,65.9595,65.8556,65.9029,32201.0
2021-09-09 14:40:00,69.76,69.82,69.73,69.8,35343.0,65.9029,65.9595,65.8745,65.9406,35343.0
2021-09-09 14:45:00,69.82,69.91,69.82,69.89,26728.0,65.9595,66.0446,65.9595,66.0257,26728.0
2021-09-09 14:50:00,69.89,69.95,69.85,69.85,38145.0,66.0257,66.0824,65.9879,65.9879,38145.0
2021-09-09 14:55:00,69.86,69.88,69.84,69.84,15660.0,65.9973,66.0162,65.9784,65.9784,15660.0
2021-09-09 15:00:00,69.86,69.88,69.79,69.83,35202.0,65.9973,66.0162,65.9312,65.969,35202.0
2021-09-09 15:05:00,69.85,69.85,69.76,69.76,75715.0,65.9879,65.9879,65.9029,65.9029,75715.0
2021-09-09 15:10:00,69.77,69.84,69.73,69.76,34900.0,65.9123,65.9784,65.8745,65.9029,34900.0
2021-09-09 15:15:00,69.75,69.76,69.63,69.65,44156.0,65.8934,65.9029,65.78,65.7989,44156.0
2021-09-09 15:20:00,69.64,69.69,69.62,69.64,35182.0,65.7895,65.8367,65.7706,65.7895,35182.0
2021-09-09 15:25:00,69.64,69.69,69.62,69.65,30801.0,65.7895,65.8367,65.7706,65.7989,30801.0
2021-09-09 15:30:00,69.64,69.71,69.53,69.6,105669.0,65.7895,65.8556,65.6856,65.7517,105669.0
2021-09-09 15:35:00,69.6,69.7,69.56,69.65,48064.0,65.7517,65.8462,65.7139,65.7989,48064.0
2021-09-09 15:40:00,69.65,69.68,69.55,69.65,82357.0,65.7989,65.8273,65.7045,65.7989,82357.0
2021-09-09 15:45:00,69.64,69.68,69.55,69.56,61576.0,65.7895,65.8273,65.7045,65.7139,61576.0
2021-09-09 15:50:00,69.56,69.6,69.5,69.52,94557.0,65.7139,65.7517,65.6572,65.6761,94557.0
2021-09-09 15:55:00,69.51,69.53,69.41,69.48,234624.0,65.6667,65.6856,65.5722,65.6383,234624.0
2021-09-10 09:30:00,69.95,70.15,69.79,69.87,85340.0,66.0824,66.2713,65.9312,66.0068,85340.0
2021-09-10 09:35:00,69.86,69.97,69.73,69.92,73162.0,65.9973,66.1012,65.8745,66.054,73162.0
2021-09-10 09:40:00,69.92,70.06,69.76,69.76,115894.0,66.054,66.1863,65.9029,65.9029,115894.0
2021-09-10 09:45:00,69.76,69.91,69.75,69.78,54928.0,65.9029,66.0446,65.8934,65.9218,54928.0
2021-09-10 09:50:00,69.77,69.77,69.61,69.67,44890.0,65.9123,65.9123,65.7612,65.8178,44890.0
2021-09-10 09:55:00,69.68,69.82,69.68,69.76,25578.0,65.8273,65.9595,65.8273,65.9029,25578.0
2021-09-10 10:00:00,69.75,69.76,69.52,69.52,58384.0,65.8934,65.9029,65.6761,65.6761,58384.0
2021-09-10 10:05:00,69.53,69.59,69.49,69.53,34427.0,65.6856,65.7423,65.6478,65.6856,34427.0
2021-09-10 10:10:00,69.52,69.6,69.48,69.53,38390.0,65.6761,65.7517,65.6383,65.6856,38390.0
2021-09-10 10:15:00,69.53,69.61,69.45,69.45,37143.0,65.6856,65.7612,65.61,65.61,37143.0
2021-09-10 10:20:00,69.46,69.56,69.41,69.49,46932.0,65.6194,65.7139,65.5722,65.6478,46932.0
2021-09-10 10:25:00,69.48,69.62,69.47,69.53,50489.0,65.6383,65.7706,65.6289,65.6856,50489.0
2021-09-10 10:30:00,69.53,69.53,69.23,69.39,81228.0,65.6856,65.6856,65.4022,65.5533,81228.0
2021-09-10 10:35:00,69.37,69.38,69.22,69.26,68054.0,65.5344,65.5439,65.3927,65.4305,68054.0
2021-09-10 10:40:00,69.25,69.27,69.07,69.23,141706.0,65.4211,65.44,65.251,65.4022,141706.0
2021-09-10 10:45:00,69.23,69.24,69.13,69.21,69490.0,65.4022,65.4116,65.3077,65.3833,69490.0
2021-09-10 10:50:00,69.23,69.33,69.2,69.21,35287.0,65.4022,65.4966,65.3738,65.3833,35287.0
2021-09-10 10:55:00,69.16,69.26,69.08,69.2,59804.0,65.336,65.4305,65.2605,65.3738,59804.0
2021-09-10 11:00:00,69.18,69.23,69.12,69.18,42582.0,65.3549,65.4022,65.2982,65.3549,42582.0
2021-09-10 11:05:00,69.18,69.2,69.06,69.11,54731.0,65.3549,65.3738,65.2416,65.2888,54731.0
2021-09-10 11:10:00,69.11,69.18,69.09,69.09,23584.0,65.2888,65.3549,65.2699,65.2699,23584.0
2021-09-10 11:15:00,69.09,69.11,69.01,69.02,35785.0,65.2699,65.2888,65.1943,65.2038,35785.0
2021-09-10 11:20:00,69.01,69.1,68.99,69.05,64832.0,65.1943,65.2794,65.1754,65.2321,64832.0
2021-09-10 11:25:00,69.05,69.05,69.0,69.0,46476.0,65.2321,65.2321,65.1849,65.1849,46476.0
2021-09-10 11:30:00,69.01,69.15,68.99,69.13,46089.0,65.1943,65.3266,65.1754,65.3077,46089.0
2021-09-10 11:35:00,69.14,69.3,69.13,69.14,49539.0,65.3171,65.4683,65.3077,65.3171,49539.0
2021-09-10 11:40:00,69.15,69.2,69.13,69.18,23717.0,65.3266,65.3738,65.3077,65.3549,23717.0
2021-09-10 11:45:00,69.18,69.23,69.1,69.11,35497.0,65.3549,65.4022,65.2794,65.2888,35497.0
2021-09-10 11:50:00,69.11,69.16,69.1,69.1,27529.0,65.2888,65.336,65.2794,65.2794,27529.0
2021-09-10 11:55:00,69.12,69.26,69.12,69.25,25230.0,65.2982,65.4305,65.2982,65.4211,25230.0
2021-09-10 12:00:00,69.25,69.25,69.14,69.17,26632.0,65.4211,65.4211,65.3171,65.3455,26632.0
2021-09-10 12:05:00,69.17,69.23,69.13,69.21,26749.0,65.3455,65.4022,65.3077,65.3833,26749.0
2021-09-10 12:10:00,69.21,69.28,69.17,69.28,19843.0,65.3833,65.4494,65.3455,65.4494,19843.0
2021-09-10 12:15:00,69.28,69.35,69.23,69.25,26900.0,65.4494,65.5155,65.4022,65.4211,26900.0
2021-09-10 12:20:00,69.26,69.3,69.24,69.27,19218.0,65.4305,65.4683,65.4116,65.44,19218.0
2021-09-10 12:25:00,69.27,69.3,69.25,69.27,31003.0,65.44,65.4683,65.4211,65.44,31003.0
2021-09-10 12:30:00,69.27,69.31,69.25,69.31,22842.0,65.44,65.4777,65.4211,65.4777,22842.0
2021-09-10 12:35:00,69.32,69.4,69.32,69.38,106718.0,65.4872,65.5628,65.4872,65.5439,106718.0
2021-09-10 12:40:00,69.37,69.41,69.33,69.39,59019.0,65.5344,65.5722,65.4966,65.5533,59019.0
2021-09-10 12:45:00,69.39,69.48,69.38,69.45,35995.0,65.5533,65.6383,65.5439,65.61,35995.0
2021-09-10 12:50:00,69.45,69.46,69.43,69.45,32378.0,65.61,65.6194,65.5911,65.61,32378.0
2021-09-10 12:55:00,69.45,69.52,69.43,69.48,49900.0,65.61,65.6761,65.5911,65.6383,49900.0
2021-09-10 13:00:00,69.51,69.56,69.5,69.53,49420.0,65.6667,65.7139,65.6572,65.6856,49420.0
2021-09-10 13:05:00,69.52,69.53,69.46,69.51,134880.0,65.6761,65.6856,65.6194,65.6667,134880.0
2021-09-10 13:10:00,69.51,69.53,69.46,69.47,38239.0,65.6667,65.6856,65.6194,65.6289,38239.0
2021-09-10 13:15:00,69.47,69.5,69.42,69.45,39621.0,65.6289,65.6572,65.5817,65.61,39621.0
2021-09-10 13:20:00,69.45,69.48,69.39,69.39,47086.0,65.61,65.6383,65.5533,65.5533,47086.0
2021-09-10 13:25:00,69.4,69.41,69.29,69.29,66859.0,65.5628,65.5722,65.4588,65.4588,66859.0
2021-09-10 13:30:00,69.29,69.34,69.29,69.3,31607.0,65.4588,65.5061,65.4588,65.4683,31607.0
2021-09-10 13:35:00,69.3,69.35,69.28,69.35,29006.0,65.4683,65.5155,65.4494,65.5155,29006.0
2021-09-10 13:40:00,69.34,69.37,69.29,69.3,33962.0,65.5061,65.5344,65.4588,65.4683,33962.0
2021-09-10 13:45:00,69.3,69.3,69.23,69.26,27112.0,65.4683,65.4683,65.4022,65.4305,27112.0
2021-09-10 13:50:00,69.27,69.3,69.26,69.27,24609.0,65.44,65.4683,65.4305,65.44,24609.0
2021-09-10 13:55:00,69.27,69.33,69.24,69.29,31507.0,65.44,65.4966,65.4116,65.4588,31507.0
2021-09-10 14:00:00,69.29,69.48,69.27,69.48,65767.0,65.4588,65.6383,65.44,65.6383,65767.0
2021-09-10 14:05:00,69.48,69.5,69.4,69.47,89625.0,65.6383,65.6572,65.5628,65.6289,89625.0
2021-09-10 14:10:00,69.47,69.56,69.46,69.52,45106.0,65.6289,65.7139,65.6194,65.6761,45106.0
2021-09-10 14:15:00,69.52,69.52,69.45,69.48,53607.0,65.6761,65.6761,65.61,65.6383,53607.0
2021-09-10 14:20:00,69.48,69.48,69.43,69.45,35357.0,65.6383,65.6383,65.5911,65.61,35357.0
2021-09-10 14:25:00,69.45,69.52,69.44,69.45,66513.0,65.61,65.6761,65.6006,65.61,66513.0
2021-09-10 14:30:00,69.45,69.47,69.36,69.37,52565.0,65.61,65.6289,65.525,65.5344,52565.0
2021-09-10 14:35:00,69.36,69.43,69.36,69.41,27741.0,65.525,65.5911,65.525,65.5722,27741.0
2021-09-10 14:40:00,69.41,69.41,69.35,69.4,42551.0,65.5722,65.5722,65.5155,65.5628,42551.0
2021-09-10 14:45:00,69.39,69.41,69.28,69.28,58462.0,65.5533,65.5722,65.4494,65.4494,58462.0
2021-09-10 14:50:00,69.28,69.33,69.15,69.16,78394.0,65.4494,65.4966,65.3266,65.336,78394.0
2021-09-10 14:55:00,69.15,69.21,69.06,69.12,72957.0,65.3266,65.3833,65.2416,65.2982,72957.0
2021-09-10 15:00:00,69.11,69.18,69.09,69.1,56573.0,65.2888,65.3549,65.2699,65.2794,56573.0
2021-09-10 15:05:00,69.1,69.14,69.03,69.09,72904.0,65.2794,65.3171,65.2132,65.2699,72904.0
2021-09-10 15:10:00,69.09,69.15,69.05,69.15,69805.0,65.2699,65.3266,65.2321,65.3266,69805.0
2021-09-10 15:15:00,69.16,69.16,68.98,69.03,56669.0,65.336,65.336,65.166,65.2132,56669.0
2021-09-10 15:20:00,69.04,69.06,68.96,68.98,86665.0,65.2227,65.2416,65.1471,65.166,86665.0
2021-09-10 15:25:00,68.97,69.07,68.97,69.02,114934.0,65.1565,65.251,65.1565,65.2038,114934.0
2021-09-10 15:30:00,69.01,69.08,68.99,69.02,82787.0,65.1943,65.2605,65.1754,65.2038,82787.0
2021-09-10 15:35:00,69.02,69.06,68.99,69.0,175994.0,65.2038,65.2416,65.1754,65.1849,175994.0
2021-09-10 15:40:00,69.0,69.09,68.98,69.09,138217.0,65.1849,65.2699,65.166,65.2699,138217.0
2021-09-10 15:45:00,69.08,69.08,68.98,68.99,186385.0,65.2605,65.2605,65.166,65.1754,186385.0
2021-09-10 15:50:00,68.98,68.99,68.87,68.88,235937.0,65.166,65.1754,65.0621,65.0715,235937.0
2021-09-10 15:55:00,68.88,68.94,68.82,68.89,364673.0,65.0715,65.1282,65.0148,65.081,364673.0
2021-09-13 09:30:00,69.31,69.47,68.7,68.74,118964.0,65.4777,65.6289,64.9015,64.9393,118964.0
2021-09-13 09:35:00,68.77,68.99,68.7,68.88,85952.0,64.9676,65.1754,64.9015,65.0715,85952.0
2021-09-13 09:40:00,68.87,68.97,68.74,68.81,108041.0,65.0621,65.1565,64.9393,65.0054,108041.0
2021-09-13 09:45:00,68.81,68.91,68.65,68.77,145509.0,65.0054,65.0999,64.8542,64.9676,145509.0
2021-09-13 09:50:00,68.8,69.17,68.8,68.98,58369.0,64.9959,65.3455,64.9959,65.166,58369.0
2021-09-13 09:55:00,68.99,69.05,68.85,68.88,57584.0,65.1754,65.2321,65.0432,65.0715,57584.0
2021-09-13 10:00:00,68.87,68.94,68.57,68.6,68761.0,65.0621,65.1282,64.7787,64.807,68761.0
2021-09-13 10:05:00,68.6,68.64,68.52,68.61,54221.0,64.807,64.8448,64.7314,64.8164,54221.0
2021-09-13 10:10:00,68.61,68.77,68.59,68.75,39238.0,64.8164,64.9676,64.7976,64.9487,39238.0
2021-09-13 10:15:00,68.74,68.89,68.73,68.81,38291.0,64.9393,65.081,64.9298,65.0054,38291.0
2021-09-13 10:20:00,68.83,69.06,68.81,68.89,66673.0,65.0243,65.2416,65.0054,65.081,66673.0
2021-09-13 10:25:00,68.92,69.05,68.85,68.91,67830.0,65.1093,65.2321,65.0432,65.0999,67830.0
2021-09-13 10:30:00,68.91,68.99,68.85,68.86,45114.0,65.0999,65.1754,65.0432,65.0526,45114.0
2021-09-13 10:35:00,68.86,69.12,68.82,69.09,50820.0,65.0526,65.2982,65.0148,65.2699,50820.0
2021-09-13 10:40:00,69.11,69.17,68.95,68.97,38632.0,65.2888,65.3455,65.1376,65.1565,38632.0
2021-09-13 10:45:00,68.98,69.16,68.96,69.09,44811.0,65.166,65.336,65.1471,65.2699,44811.0
2021-09-13 10:50:00,69.09,69.16,69.01,69.07,34573.0,65.2699,65.336,65.1943,65.251,34573.0
2021-09-13 10:55:00,69.05,69.07,68.87,68.91,69415.0,65.2321,65.251,65.0621,65.0999,69415.0
2021-09-13 11:00:00,68.92,68.93,68.78,68.85,51889.0,65.1093,65.1188,64.977,65.0432,51889.0
2021-09-13 11:05:00,68.86,68.88,68.7,68.72,43918.0,65.0526,65.0715,64.9015,64.9204,43918.0
2021-09-13 11:10:00,68.73,68.74,68.37,68.4,59774.0,64.9298,64.9393,64.5897,64.6181,59774.0
2021-09-13 11:15:00,68.37,68.49,68.31,68.33,88909.0,64.5897,64.7031,64.533,64.5519,88909.0
2021-09-13 11:20:00,68.33,68.51,68.29,68.51,76726.0,64.5519,64.722,64.5141,64.722,76726.0
2021-09-13 11:25:00,68.51,68.61,68.47,68.6,48635.0,64.722,64.8164,64.6842,64.807,48635.0
2021-09-13 11:30:00,68.6,68.7,68.57,68.67,28236.0,64.807,64.9015,64.7787,64.8731,28236.0
2021-09-13 11:35:00,68.67,68.69,68.51,68.63,32325.0,64.8731,64.892,64.722,64.8353,32325.0
2021-09-13 11:40:00,68.63,68.63,68.54,68.58,34099.0,64.8353,64.8353,64.7503,64.7881,34099.0
2021-09-13 11:45:00,68.58,68.67,68.55,68.56,31935.0,64.7881,64.8731,64.7598,64.7692,31935.0
2021-09-13 11:50:00,68.56,68.69,68.54,68.67,55059.0,64.7692,64.892,64.7503,64.8731,55059.0
2021-09-13 11:55:00,68.67,68.74,68.66,68.68,29296.0,64.8731,64.9393,64.8637,64.8826,29296.0
2021-09-13 12:00:00,68.7,68.7,68.55,68.56,40489.0,64.9015,64.9015,64.7598,64.7692,40489.0
2021-09-13 12:05:00,68.56,68.64,68.54,68.58,29043.0,64.7692,64.8448,64.7503,64.7881,29043.0
2021-09-13 12:10:00,68.58,68.74,68.58,68.65,45703.0,64.7881,64.9393,64.7881,64.8542,45703.0
2021-09-13 12:15:00,68.64,68.66,68.55,68.59,34726.0,64.8448,64.8637,64.7598,64.7976,34726.0
2021-09-13 12:20:00,68.61,68.67,68.57,68.66,32675.0,64.8164,64.8731,64.7787,64.8637,32675.0
2021-09-13 12:25:00,68.66,68.68,68.58,68.62,22054.0,64.8637,64.8826,64.7881,64.8259,22054.0
2021-09-13 12:30:00,68.63,68.69,68.6,68.64,31735.0,64.8353,64.892,64.807,64.8448,31735.0
2021-09-13 12:35:00,68.63,68.66,68.62,68.65,48317.0,64.8353,64.8637,64.8259,64.8542,48317.0
2021-09-13 12:40:00,68.65,68.66,68.58,68.61,51141.0,64.8542,64.8637,64.7881,64.8164,51141.0
2021-09-13 12:45:00,68.6,68.61,68.56,68.6,23797.0,64.807,64.8164,64.7692,64.807,23797.0
2021-09-13 12:50:00,68.6,68.65,68.58,68.63,20194.0,64.807,64.8542,64.7881,64.8353,20194.0
2021-09-13 12:55:00,68.64,68.72,68.63,68.71,26300.0,64.8448,64.9204,64.8353,64.9109,26300.0
2021-09-13 13:00:00,68.71,68.72,68.62,68.65,32216.0,64.9109,64.9204,64.8259,64.8542,32216.0
2021-09-13 13:05:00,68.66,68.73,68.65,68.69,39804.0,64.8637,64.9298,64.8542,64.892,39804.0
2021-09-13 13:10:00,68.68,68.69,68.63,68.65,39130.0,64.8826,64.892,64.8353,64.8542,39130.0
2021-09-13 13:15:00,68.64,68.68,68.63,68.66,39432.0,64.8448,64.8826,64.8353,64.8637,39432.0
2021-09-13 13:20:00,68.66,68.66,68.6,68.62,42604.0,64.8637,64.8637,64.807,64.8259,42604.0
2021-09-13 13:25:00,68.62,68.64,68.56,68.58,61718.0,64.8259,64.8448,64.7692,64.7881,61718.0
2021-09-13 13:30:00,68.57,68.67,68.55,68.58,61294.0,64.7787,64.8731,64.7598,64.7881,61294.0
2021-09-13 13:35:00,68.58,68.61,68.55,68.58,42580.0,64.7881,64.8164,64.7598,64.7881,42580.0
2021-09-13 13:40:00,68.57,68.58,68.45,68.51,67836.0,64.7787,64.7881,64.6653,64.722,67836.0
2021-09-13 13:45:00,68.51,68.52,68.45,68.5,36955.0,64.722,64.7314,64.6653,64.7125,36955.0
2021-09-13 13:50:00,68.49,68.52,68.44,68.48,37590.0,64.7031,64.7314,64.6558,64.6936,37590.0
2021-09-13 13:55:00,68.48,68.53,68.45,68.47,44094.0,64.6936,64.7409,64.6653,64.6842,44094.0
2021-09-13 14:00:00,68.47,68.54,68.45,68.45,22464.0,64.6842,64.7503,64.6653,64.6653,22464.0
2021-09-13 14:05:00,68.45,68.51,68.43,68.44,36115.0,64.6653,64.722,64.6464,64.6558,36115.0
2021-09-13 14:10:00,68.43,68.44,68.39,68.43,49857.0,64.6464,64.6558,64.6086,64.6464,49857.0
2021-09-13 14:15:00,68.43,68.44,68.33,68.43,40540.0,64.6464,64.6558,64.5519,64.6464,40540.0
2021-09-13 14:20:00,68.42,68.47,68.38,68.39,43599.0,64.6369,64.6842,64.5992,64.6086,43599.0
2021-09-13 14:25:00,68.39,68.48,68.39,68.42,47647.0,64.6086,64.6936,64.6086,64.6369,47647.0
2021-09-13 14:30:00,68.42,68.43,68.34,68.37,31694.0,64.6369,64.6464,64.5614,64.5897,31694.0
2021-09-13 14:35:00,68.37,68.37,68.26,68.32,34501.0,64.5897,64.5897,64.4858,64.5425,34501.0
2021-09-13 14:40:00,68.33,68.47,68.32,68.47,29170.0,64.5519,64.6842,64.5425,64.6842,29170.0
2021-09-13 14:45:00,68.47,68.54,68.45,68.53,22951.0,64.6842,64.7503,64.6653,64.7409,22951.0
2021-09-13 14:50:00,68.53,68.64,68.53,68.61,51203.0,64.7409,64.8448,64.7409,64.8164,51203.0
2021-09-13 14:55:00,68.61,68.75,68.61,68.67,57053.0,64.8164,64.9487,64.8164,64.8731,57053.0
2021-09-13 15:00:00,68.67,68.67,68.57,68.61,53787.0,64.8731,64.8731,64.7787,64.8164,53787.0
2021-09-13 15:05:00,68.6,68.67,68.58,68.62,57342.0,64.807,64.8731,64.7881,64.8259,57342.0
2021-09-13 15:10:00,68.67,68.74,68.65,68.71,36521.0,64.8731,64.9393,64.8542,64.9109,36521.0
2021-09-13 15:15:00,68.72,68.78,68.66,68.78,52833.0,64.9204,64.977,64.8637,64.977,52833.0
2021-09-13 15:20:00,68.77,68.81,68.66,68.78,47241.0,64.9676,65.0054,64.8637,64.977,47241.0
2021-09-13 15:25:00,68.8,68.84,68.73,68.84,45159.0,64.9959,65.0337,64.9298,65.0337,45159.0
2021-09-13 15:30:00,68.84,68.88,68.78,68.85,63846.0,65.0337,65.0715,64.977,65.0432,63846.0
2021-09-13 15:35:00,68.84,68.85,68.67,68.67,89543.0,65.0337,65.0432,64.8731,64.8731,89543.0
2021-09-13 15:40:00,68.67,68.68,68.54,68.54,57519.0,64.8731,64.8826,64.7503,64.7503,57519.0
2021-09-13 15:45:00,68.54,68.59,68.45,68.52,54995.0,64.7503,64.7976,64.6653,64.7314,54995.0
2021-09-13 15:50:00,68.53,68.65,68.52,68.62,129640.0,64.7409,64.8542,64.7314,64.8259,129640.0
2021-09-13 15:55:00,68.63,68.73,68.6,68.7,360340.0,64.8353,64.9298,64.807,64.9015,360340.0
2021-09-14 09:30:00,69.38,69.38,69.11,69.14,176040.0,65.5439,65.5439,65.2888,65.3171,176040.0
2021-09-14 09:35:00,69.16,69.18,68.97,69.0,52941.0,65.336,65.3549,65.1565,65.1849,52941.0
2021-09-14 09:40:00,69.0,69.03,68.78,69.02,127043.0,65.1849,65.2132,64.977,65.2038,127043.0
2021-09-14 09:45:00,69.03,69.1,68.82,68.99,186678.0,65.2132,65.2794,65.0148,65.1754,186678.0
2021-09-14 09:50:00,69.0,69.17,68.91,68.98,55403.0,65.1849,65.3455,65.0999,65.166,55403.0
2021-09-14 09:55:00,69.01,69.05,68.84,68.87,79621.0,65.1943,65.2321,65.0337,65.0621,79621.0
2021-09-14 10:00:00,68.88,68.94,68.7,68.92,64425.0,65.0715,65.1282,64.9015,65.1093,64425.0
2021-09-14 10:05:00,68.92,69.09,68.91,69.06,32140.0,65.1093,65.2699,65.0999,65.2416,32140.0
2021-09-14 10:10:00,69.07,69.07,68.72,68.74,34879.0,65.251,65.251,64.9204,64.9393,34879.0
2021-09-14 10:15:00,68.73,68.76,68.67,68.74,25125.0,64.9298,64.9582,64.8731,64.9393,25125.0
2021-09-14 10:20:00,68.76,68.95,68.75,68.89,78730.0,64.9582,65.1376,64.9487,65.081,78730.0
2021-09-14 10:25:00,68.91,68.94,68.83,68.91,106798.0,65.0999,65.1282,65.0243,65.0999,106798.0
2021-09-14 10:30:00,68.9,68.93,68.79,68.84,217361.0,65.0904,65.1188,64.9865,65.0337,217361.0
2021-09-14 10:35:00,68.83,68.93,68.78,68.89,138412.0,65.0243,65.1188,64.977,65.081,138412.0
2021-09-14 10:40:00,68.88,69.07,68.87,69.02,41462.0,65.0715,65.251,65.0621,65.2038,41462.0
2021-09-14 10:45:00,69.03,69.12,69.03,69.12,31718.0,65.2132,65.2982,65.2132,65.2982,31718.0
2021-09-14 10:50:00,69.12,69.12,68.97,69.01,58662.0,65.2982,65.2982,65.1565,65.1943,58662.0
2021-09-14 10:55:00,69.01,69.07,68.94,69.01,46567.0,65.1943,65.251,65.1282,65.1943,46567.0
2021-09-14 11:00:00,69.01,69.04,68.97,69.0,44096.0,65.1943,65.2227,65.1565,65.1849,44096.0
2021-09-14 11:05:00,69.0,69.11,68.92,69.11,138475.0,65.1849,65.2888,65.1093,65.2888,138475.0
2021-09-14 11:10:00,69.11,69.21,69.08,69.17,55651.0,65.2888,65.3833,65.2605,65.3455,55651.0
2021-09-14 11:15:00,69.17,69.25,69.16,69.2,36362.0,65.3455,65.4211,65.336,65.3738,36362.0
2021-09-14 11:20:00,69.2,69.37,69.19,69.32,79606.0,65.3738,65.5344,65.3644,65.4872,79606.0
2021-09-14 11:25:00,69.31,69.33,69.17,69.28,43939.0,65.4777,65.4966,65.3455,65.4494,43939.0
2021-09-14 11:30:00,69.29,69.34,69.24,69.25,41440.0,65.4588,65.5061,65.4116,65.4211,41440.0
2021-09-14 11:35:00,69.26,69.42,69.25,69.4,73063.0,65.4305,65.5817,65.4211,65.5628,73063.0
2021-09-14 11:40:00,69.39,69.6,69.35,69.54,105445.0,65.5533,65.7517,65.5155,65.695,105445.0
2021-09-14 11:45:00,69.53,69.54,69.38,69.44,49818.0,65.6856,65.695,65.5439,65.6006,49818.0
2021-09-14 11:50:00,69.45,69.46,69.32,69.38,97274.0,65.61,65.6194,65.4872,65.5439,97274.0
2021-09-14 11:55:00,69.39,69.48,69.38,69.47,41715.0,65.5533,65.6383,65.5439,65.6289,41715.0
2021-09-14 12:00:00,69.47,69.5,69.33,69.34,38254.0,65.6289,65.6572,65.4966,65.5061,38254.0
2021-09-14 12:05:00,69.34,69.36,69.23,69.31,24425.0,65.5061,65.525,65.4022,65.4777,24425.0
2021-09-14 12:10:00,69.31,69.32,69.18,69.22,26297.0,65.4777,65.4872,65.3549,65.3927,26297.0
2021-09-14 12:15:00,69.22,69.22,69.14,69.18,20741.0,65.3927,65.3927,65.3171,65.3549,20741.0
2021-09-14 12:20:00,69.18,69.18,69.09,69.15,35610.0,65.3549,65.3549,65.2699,65.3266,35610.0
2021-09-14 12:25:00,69.14,69.21,69.13,69.2,20395.0,65.3171,65.3833,65.3077,65.3738,20395.0
2021-09-14 12:30:00,69.21,69.25,69.14,69.23,32624.0,65.3833,65.4211,65.3171,65.4022,32624.0
2021-09-14 12:35:00,69.24,69.26,69.21,69.23,28967.0,65.4116,65.4305,65.3833,65.4022,28967.0
2021-09-14 12:40:00,69.23,69.23,69.1,69.12,29685.0,65.4022,65.4022,65.2794,65.2982,29685.0
2021-09-14 12:45:00,69.12,69.17,69.08,69.13,19410.0,65.2982,65.3455,65.2605,65.3077,19410.0
2021-09-14 12:50:00,69.13,69.18,69.1,69.16,29299.0,65.3077,65.3549,65.2794,65.336,29299.0
2021-09-14 12:55:00,69.15,69.18,69.07,69.11,33470.0,65.3266,65.3549,65.251,65.2888,33470.0
2021-09-14 13:00:00,69.09,69.23,69.08,69.18,32034.0,65.2699,65.4022,65.2605,65.3549,32034.0
2021-09-14 13:05:00,69.18,69.21,69.09,69.17,64840.0,65.3549,65.3833,65.2699,65.3455,64840.0
2021-09-14 13:10:00,69.18,69.25,69.16,69.22,41402.0,65.3549,65.4211,65.336,65.3927,41402.0
2021-09-14 13:15:00,69.23,69.4,69.22,69.38,40346.0,65.4022,65.5628,65.3927,65.5439,40346.0
2021-09-14 13:20:00,69.38,69.49,69.35,69.48,40796.0,65.5439,65.6478,65.5155,65.6383,40796.0
2021-09-14 13:25:00,69.48,69.62,69.47,69.61,95120.0,65.6383,65.7706,65.6289,65.7612,95120.0
2021-09-14 13:30:00,69.63,69.66,69.5,69.52,79300.0,65.78,65.8084,65.6572,65.6761,79300.0
2021-09-14 13:35:00,69.53,69.56,69.45,69.54,89659.0,65.6856,65.7139,65.61,65.695,89659.0
2021-09-14 13:40:00,69.55,69.55,69.47,69.55,56615.0,65.7045,65.7045,65.6289,65.7045,56615.0
2021-09-14 13:45:00,69.55,69.56,69.42,69.44,88192.0,65.7045,65.7139,65.5817,65.6006,88192.0
2021-09-14 13:50:00,69.44,69.44,69.37,69.41,17767.0,65.6006,65.6006,65.5344,65.5722,17767.0
2021-09-14 13:55:00,69.42,69.42,69.34,69.36,24948.0,65.5817,65.5817,65.5061,65.525,24948.0
2021-09-14 14:00:00,69.37,69.42,69.33,69.4,32769.0,65.5344,65.5817,65.4966,65.5628,32769.0
2021-09-14 14:05:00,69.4,69.51,69.34,69.45,163209.0,65.5628,65.6667,65.5061,65.61,163209.0
2021-09-14 14:10:00,69.45,69.52,69.38,69.48,97583.0,65.61,65.6761,65.5439,65.6383,97583.0
2021-09-14 14:15:00,69.5,69.51,69.37,69.41,31784.0,65.6572,65.6667,65.5344,65.5722,31784.0
2021-09-14 14:20:00,69.4,69.42,69.33,69.36,38953.0,65.5628,65.5817,65.4966,65.525,38953.0
2021-09-14 14:25:00,69.35,69.35,69.24,69.31,33627.0,65.5155,65.5155,65.4116,65.4777,33627.0
2021-09-14 14:30:00,69.31,69.32,69.25,69.28,31575.0,65.4777,65.4872,65.4211,65.4494,31575.0
2021-09-14 14:35:00,69.28,69.43,69.26,69.41,37544.0,65.4494,65.5911,65.4305,65.5722,37544.0
2021-09-14 14:40:00,69.42,69.47,69.38,69.44,34632.0,65.5817,65.6289,65.5439,65.6006,34632.0
2021-09-14 14:45:00,69.43,69.44,69.32,69.38,45449.0,65.5911,65.6006,65.4872,65.5439,45449.0
2021-09-14 14:50:00,69.38,69.44,69.32,69.41,35691.0,65.5439,65.6006,65.4872,65.5722,35691.0
2021-09-14 14:55:00,69.42,69.49,69.38,69.48,36064.0,65.5817,65.6478,65.5439,65.6383,36064.0
2021-09-14 15:00:00,69.48,69.49,69.41,69.44,24240.0,65.6383,65.6478,65.5722,65.6006,24240.0
2021-09-14 15:05:00,69.44,69.61,69.43,69.53,59945.0,65.6006,65.7612,65.5911,65.6856,59945.0
2021-09-14 15:10:00,69.52,69.63,69.5,69.54,77976.0,65.6761,65.78,65.6572,65.695,77976.0
2021-09-14 15:15:00,69.55,69.56,69.46,69.55,47974.0,65.7045,65.7139,65.6194,65.7045,47974.0
2021-09-14 15:20:00,69.54,69.72,69.51,69.65,82453.0,65.695,65.8651,65.6667,65.7989,82453.0
2021-09-14 15:25:00,69.65,69.68,69.56,69.57,47900.0,65.7989,65.8273,65.7139,65.7234,47900.0
2021-09-14 15:30:00,69.56,69.59,69.43,69.45,75640.0,65.7139,65.7423,65.5911,65.61,75640.0
2021-09-14 15:35:00,69.45,69.46,69.39,69.43,50851.0,65.61,65.6194,65.5533,65.5911,50851.0
2021-09-14 15:40:00,69.43,69.52,69.38,69.4,94818.0,65.5911,65.6761,65.5439,65.5628,94818.0
2021-09-14 15:45:00,69.41,69.62,69.41,69.57,150803.0,65.5722,65.7706,65.5722,65.7234,150803.0
2021-09-14 15:50:00,69.56,69.68,69.51,69.66,229145.0,65.7139,65.8273,65.6667,65.8084,229145.0
2021-09-14 15:55:00,69.66,69.66,69.42,69.5,432855.0,65.8084,65.8084,65.5817,65.6572,432855.0
2021-09-15 09:30:00,69.2,69.3,69.0,69.02,87240.0,65.3738,65.4683,65.1849,65.2038,87240.0
2021-09-15 09:35:00,68.98,69.11,68.88,69.06,62084.0,65.166,65.2888,65.0715,65.2416,62084.0
2021-09-15 09:40:00,69.05,69.22,69.01,69.19,73179.0,65.2321,65.3927,65.1943,65.3644,73179.0
2021-09-15 09:45:00,69.22,69.32,69.17,69.32,28268.0,65.3927,65.4872,65.3455,65.4872,28268.0
2021-09-15 09:50:00,69.32,69.36,69.1,69.19,51459.0,65.4872,65.525,65.2794,65.3644,51459.0
2021-09-15 09:55:00,69.2,69.35,69.19,69.33,65941.0,65.3738,65.5155,65.3644,65.4966,65941.0
2021-09-15 10:00:00,69.33,69.38,69.21,69.36,17854.0,65.4966,65.5439,65.3833,65.525,17854.0
2021-09-15 10:05:00,69.35,69.35,69.15,69.18,24160.0,65.5155,65.5155,65.3266,65.3549,24160.0
2021-09-15 10:10:00,69.18,69.23,68.98,69.07,28711.0,65.3549,65.4022,65.166,65.251,28711.0
2021-09-15 10:15:00,69.05,69.15,68.98,69.12,39653.0,65.2321,65.3266,65.166,65.2982,39653.0
2021-09-15 10:20:00,69.12,69.15,69.02,69.09,62072.0,65.2982,65.3266,65.2038,65.2699,62072.0
2021-09-15 10:25:00,69.1,69.17,69.03,69.03,25604.0,65.2794,65.3455,65.2132,65.2132,25604.0
2021-09-15 10:30:00,69.03,69.27,69.02,69.26,43229.0,65.2132,65.44,65.2038,65.4305,43229.0
2021-09-15 10:35:00,69.27,69.45,69.27,69.35,64372.0,65.44,65.61,65.44,65.5155,64372.0
2021-09-15 10:40:00,69.34,69.36,69.09,69.12,43803.0,65.5061,65.525,65.2699,65.2982,43803.0
2021-09-15 10:45:00,69.12,69.25,69.1,69.24,30297.0,65.2982,65.4211,65.2794,65.4116,30297.0
2021-09-15 10:50:00,69.23,69.36,69.23,69.23,52587.0,65.4022,65.525,65.4022,65.4022,52587.0
2021-09-15 10:55:00,69.23,69.4,69.23,69.4,39570.0,65.4022,65.5628,65.4022,65.5628,39570.0
2021-09-15 11:00:00,69.41,69.43,69.27,69.41,21863.0,65.5722,65.5911,65.44,65.5722,21863.0
2021-09-15 11:05:00,69.42,69.5,69.42,69.48,22575.0,65.5817,65.6572,65.5817,65.6383,22575.0
2021-09-15 11:10:00,69.47,69.53,69.42,69.44,33706.0,65.6289,65.6856,65.5817,65.6006,33706.0
2021-09-15 11:15:00,69.45,69.54,69.4,69.53,36898.0,65.61,65.695,65.5628,65.6856,36898.0
2021-09-15 11:20:00,69.53,69.56,69.49,69.55,20738.0,65.6856,65.7139,65.6478,65.7045,20738.0
2021-09-15 11:25:00,69.54,69.57,69.48,69.52,23961.0,65.695,65.7234,65.6383,65.6761,23961.0
2021-09-15 11:30:00,69.52,69.54,69.36,69.39,31723.0,65.6761,65.695,65.525,65.5533,31723.0
2021-09-15 11:35:00,69.38,69.52,69.38,69.51,12138.0,65.5439,65.6761,65.5439,65.6667,12138.0
2021-09-15 11:40:00,69.52,69.52,69.43,69.44,17854.0,65.6761,65.6761,65.5911,65.6006,17854.0
2021-09-15 11:45:00,69.43,69.45,69.39,69.45,11585.0,65.5911,65.61,65.5533,65.61,11585.0
2021-09-15 11:50:00,69.44,69.51,69.44,69.51,40740.0,65.6006,65.6667,65.6006,65.6667,40740.0
2021-09-15 11:55:00,69.52,69.68,69.52,69.65,40157.0,65.6761,65.8273,65.6761,65.7989,40157.0
2021-09-15 12:00:00,69.64,69.64,69.52,69.55,43361.0,65.7895,65.7895,65.6761,65.7045,43361.0
2021-09-15 12:05:00,69.55,69.63,69.53,69.57,55075.0,65.7045,65.78,65.6856,65.7234,55075.0
2021-09-15 12:10:00,69.59,69.61,69.56,69.57,19125.0,65.7423,65.7612,65.7139,65.7234,19125.0
2021-09-15 12:15:00,69.58,69.64,69.58,69.64,20153.0,65.7328,65.7895,65.7328,65.7895,20153.0
2021-09-15 12:20:00,69.64,69.7,69.63,69.69,20427.0,65.7895,65.8462,65.78,65.8367,20427.0
2021-09-15 12:25:00,69.69,69.7,69.62,69.64,21519.0,65.8367,65.8462,65.7706,65.7895,21519.0
2021-09-15 12:30:00,69.65,69.69,69.61,69.67,37489.0,65.7989,65.8367,65.7612,65.8178,37489.0
2021-09-15 12:35:00,69.67,69.69,69.63,69.66,20515.0,65.8178,65.8367,65.78,65.8084,20515.0
2021-09-15 12:40:00,69.66,69.83,69.65,69.81,58211.0,65.8084,65.969,65.7989,65.9501,58211.0
2021-09-15 12:45:00,69.8,69.81,69.65,69.66,31977.0,65.9406,65.9501,65.7989,65.8084,31977.0
2021-09-15 12:50:00,69.66,69.69,69.64,69.69,14845.0,65.8084,65.8367,65.7895,65.8367,14845.0
2021-09-15 12:55:00,69.69,69.69,69.64,69.66,11304.0,65.8367,65.8367,65.7895,65.8084,11304.0
2021-09-15 13:00:00,69.68,69.68,69.62,69.66,33559.0,65.8273,65.8273,65.7706,65.8084,33559.0
2021-09-15 13:05:00,69.66,69.68,69.63,69.68,61336.0,65.8084,65.8273,65.78,65.8273,61336.0
2021-09-15 13:10:00,69.68,69.78,69.68,69.74,20056.0,65.8273,65.9218,65.8273,65.884,20056.0
2021-09-15 13:15:00,69.74,69.82,69.69,69.73,45452.0,65.884,65.9595,65.8367,65.8745,45452.0
2021-09-15 13:20:00,69.72,69.78,69.72,69.77,57873.0,65.8651,65.9218,65.8651,65.9123,57873.0
2021-09-15 13:25:00,69.77,69.77,69.7,69.73,61157.0,65.9123,65.9123,65.8462,65.8745,61157.0
2021-09-15 13:30:00,69.73,69.82,69.72,69.82,18874.0,65.8745,65.9595,65.8651,65.9595,18874.0
2021-09-15 13:35:00,69.81,69.81,69.73,69.73,18368.0,65.9501,65.9501,65.8745,65.8745,18368.0
2021-09-15 13:40:00,69.73,69.87,69.73,69.86,49010.0,65.8745,66.0068,65.8745,65.9973,49010.0
2021-09-15 13:45:00,69.86,69.92,69.84,69.85,32445.0,65.9973,66.054,65.9784,65.9879,32445.0
2021-09-15 13:50:00,69.86,69.9,69.84,69.84,23630.0,65.9973,66.0351,65.9784,65.9784,23630.0
2021-09-15 13:55:00,69.84,69.85,69.7,69.71,21006.0,65.9784,65.9879,65.8462,65.8556,21006.0
2021-09-15 14:00:00,69.72,69.75,69.64,69.65,70479.0,65.8651,65.8934,65.7895,65.7989,70479.0
2021-09-15 14:05:00,69.65,69.71,69.6,69.68,84168.0,65.7989,65.8556,65.7517,65.8273,84168.0
2021-09-15 14:10:00,69.68,69.71,69.6,69.61,32863.0,65.8273,65.8556,65.7517,65.7612,32863.0
2021-09-15 14:15:00,69.62,69.64,69.53,69.54,31442.0,65.7706,65.7895,65.6856,65.695,31442.0
2021-09-15 14:20:00,69.54,69.59,69.51,69.52,50982.0,65.695,65.7423,65.6667,65.6761,50982.0
2021-09-15 14:25:00,69.52,69.6,69.51,69.52,34238.0,65.6761,65.7517,65.6667,65.6761,34238.0
2021-09-15 14:30:00,69.52,69.58,69.52,69.57,24777.0,65.6761,65.7328,65.6761,65.7234,24777.0
2021-09-15 14:35:00,69.57,69.62,69.54,69.58,57693.0,65.7234,65.7706,65.695,65.7328,57693.0
2021-09-15 14:40:00,69.58,69.6,69.52,69.54,26441.0,65.7328,65.7517,65.6761,65.695,26441.0
2021-09-15 14:45:00,69.54,69.58,69.48,69.49,28003.0,65.695,65.7328,65.6383,65.6478,28003.0
2021-09-15 14:50:00,69.49,69.53,69.42,69.46,22837.0,65.6478,65.6856,65.5817,65.6194,22837.0
2021-09-15 14:55:00,69.47,69.48,69.43,69.44,20510.0,65.6289,65.6383,65.5911,65.6006,20510.0
2021-09-15 15:00:00,69.44,69.52,69.42,69.5,53995.0,65.6006,65.6761,65.5817,65.6572,53995.0
2021-09-15 15:05:00,69.51,69.53,69.48,69.52,32611.0,65.6667,65.6856,65.6383,65.6761,32611.0
2021-09-15 15:10:00,69.52,69.61,69.49,69.6,49494.0,65.6761,65.7612,65.6478,65.7517,49494.0
2021-09-15 15:15:00,69.59,69.67,69.59,69.63,43474.0,65.7423,65.8178,65.7423,65.78,43474.0
2021-09-15 15:20:00,69.63,69.63,69.52,69.55,27882.0,65.78,65.78,65.6761,65.7045,27882.0
2021-09-15 15:25:00,69.55,69.58,69.51,69.55,21666.0,65.7045,65.7328,65.6667,65.7045,21666.0
2021-09-15 15:30:00,69.55,69.69,69.54,69.63,72601.0,65.7045,65.8367,65.695,65.78,72601.0
2021-09-15 15:35:00,69.63,69.63,69.58,69.61,84101.0,65.78,65.78,65.7328,65.7612,84101.0
2021-09-15 15:40:00,69.61,69.61,69.54,69.59,53298.0,65.7612,65.7612,65.695,65.7423,53298.0
2021-09-15 15:45:00,69.6,69.61,69.54,69.54,58377.0,65.7517,65.7612,65.695,65.695,58377.0
2021-09-15 15:50:00,69.54,69.6,69.46,69.48,123668.0,65.695,65.7517,65.6194,65.6383,123668.0
2021-09-15 15:55:00,69.49,69.52,69.43,69.48,313068.0,65.6478,65.6761,65.5911,65.6383,313068.0
2021-09-16 09:30:00,69.64,70.2,69.58,70.04,112335.0,65.7895,66.3185,65.7328,66.1674,112335.0
2021-09-16 09:35:00,70.09,70.26,69.98,70.23,49390.0,66.2146,66.3752,66.1107,66.3469,49390.0
2021-09-16 09:40:00,70.23,70.32,70.1,70.32,106512.0,66.3469,66.4319,66.2241,66.4319,106512.0
2021-09-16 09:45:00,70.33,70.38,70.25,70.26,79658.0,66.4413,66.4886,66.3658,66.3752,79658.0
2021-09-16 09:50:00,70.26,70.36,70.2,70.22,57555.0,66.3752,66.4697,66.3185,66.3374,57555.0
2021-09-16 09:55:00,70.22,70.24,70.06,70.19,65142.0,66.3374,66.3563,66.1863,66.3091,65142.0
2021-09-16 10:00:00,70.16,70.21,70.04,70.05,57739.0,66.2807,66.328,66.1674,66.1768,57739.0
2021-09-16 10:05:00,70.05,70.18,69.94,70.15,33904.0,66.1768,66.2996,66.0729,66.2713,33904.0
2021-09-16 10:10:00,70.14,70.14,70.05,70.09,33892.0,66.2618,66.2618,66.1768,66.2146,33892.0
2021-09-16 10:15:00,70.08,70.08,69.96,70.0,33129.0,66.2052,66.2052,66.0918,66.1296,33129.0
2021-09-16 10:20:00,70.02,70.22,70.0,70.22,88156.0,66.1485,66.3374,66.1296,66.3374,88156.0
2021-09-16 10:25:00,70.22,70.35,70.16,70.34,79761.0,66.3374,66.4602,66.2807,66.4508,79761.0
2021-09-16 10:30:00,70.33,70.43,70.24,70.43,54292.0,66.4413,66.5358,66.3563,66.5358,54292.0
2021-09-16 10:35:00,70.42,70.59,70.36,70.58,45843.0,66.5264,66.687,66.4697,66.6775,45843.0
2021-09-16 10:40:00,70.58,70.61,70.46,70.48,39414.0,66.6775,66.7059,66.5642,66.583,39414.0
2021-09-16 10:45:00,70.49,70.49,70.29,70.32,51010.0,66.5925,66.5925,66.4036,66.4319,51010.0
2021-09-16 10:50:00,70.32,70.35,70.15,70.15,37094.0,66.4319,66.4602,66.2713,66.2713,37094.0
2021-09-16 10:55:00,70.15,70.15,70.01,70.09,59004.0,66.2713,66.2713,66.139,66.2146,59004.0
2021-09-16 11:00:00,70.08,70.1,69.95,69.98,42396.0,66.2052,66.2241,66.0824,66.1107,42396.0
2021-09-16 11:05:00,69.98,70.09,69.95,70.08,35651.0,66.1107,66.2146,66.0824,66.2052,35651.0
2021-09-16 11:10:00,70.07,70.17,70.0,70.17,52138.0,66.1957,66.2902,66.1296,66.2902,52138.0
2021-09-16 11:15:00,70.16,70.17,70.07,70.09,27512.0,66.2807,66.2902,66.1957,66.2146,27512.0
2021-09-16 11:20:00,70.08,70.19,70.05,70.18,17299.0,66.2052,66.3091,66.1768,66.2996,17299.0
2021-09-16 11:25:00,70.17,70.22,70.1,70.15,34132.0,66.2902,66.3374,66.2241,66.2713,34132.0
2021-09-16 11:30:00,70.17,70.25,70.17,70.22,41753.0,66.2902,66.3658,66.2902,66.3374,41753.0
2021-09-16 11:35:00,70.22,70.26,70.13,70.25,19573.0,66.3374,66.3752,66.2524,66.3658,19573.0
2021-09-16 11:40:00,70.27,70.32,70.24,70.25,41763.0,66.3847,66.4319,66.3563,66.3658,41763.0
2021-09-16 11:45:00,70.25,70.29,70.19,70.28,22222.0,66.3658,66.4036,66.3091,66.3941,22222.0
2021-09-16 11:50:00,70.27,70.3,70.23,70.26,30342.0,66.3847,66.413,66.3469,66.3752,30342.0
2021-09-16 11:55:00,70.25,70.33,70.22,70.33,27670.0,66.3658,66.4413,66.3374,66.4413,27670.0
2021-09-16 12:00:00,70.32,70.38,70.31,70.36,39038.0,66.4319,66.4886,66.4224,66.4697,39038.0
2021-09-16 12:05:00,70.36,70.49,70.35,70.48,44238.0,66.4697,66.5925,66.4602,66.583,44238.0
2021-09-16 12:10:00,70.48,70.49,70.39,70.41,41803.0,66.583,66.5925,66.498,66.5169,41803.0
2021-09-16 12:15:00,70.4,70.5,70.4,70.48,67735.0,66.5075,66.6019,66.5075,66.583,67735.0
2021-09-16 12:20:00,70.48,70.57,70.45,70.51,100260.0,66.583,66.6681,66.5547,66.6114,100260.0
2021-09-16 12:25:00,70.5,70.53,70.47,70.51,69986.0,66.6019,66.6303,66.5736,66.6114,69986.0
2021-09-16 12:30:00,70.51,70.52,70.45,70.5,31655.0,66.6114,66.6208,66.5547,66.6019,31655.0
2021-09-16 12:35:00,70.49,70.49,70.4,70.43,19942.0,66.5925,66.5925,66.5075,66.5358,19942.0
2021-09-16 12:40:00,70.43,70.45,70.32,70.45,29102.0,66.5358,66.5547,66.4319,66.5547,29102.0
2021-09-16 12:45:00,70.45,70.51,70.44,70.47,24615.0,66.5547,66.6114,66.5453,66.5736,24615.0
2021-09-16 12:50:00,70.47,70.47,70.33,70.33,20933.0,66.5736,66.5736,66.4413,66.4413,20933.0
2021-09-16 12:55:00,70.33,70.44,70.33,70.41,23811.0,66.4413,66.5453,66.4413,66.5169,23811.0
2021-09-16 13:00:00,70.41,70.41,70.32,70.33,25007.0,66.5169,66.5169,66.4319,66.4413,25007.0
2021-09-16 13:05:00,70.33,70.4,70.3,70.4,27871.0,66.4413,66.5075,66.413,66.5075,27871.0
2021-09-16 13:10:00,70.4,70.49,70.36,70.47,52143.0,66.5075,66.5925,66.4697,66.5736,52143.0
2021-09-16 13:15:00,70.48,70.57,70.46,70.56,39825.0,66.583,66.6681,66.5642,66.6586,39825.0
2021-09-16 13:20:00,70.56,70.57,70.49,70.5,48912.0,66.6586,66.6681,66.5925,66.6019,48912.0
2021-09-16 13:25:00,70.51,70.54,70.44,70.48,40394.0,66.6114,66.6397,66.5453,66.583,40394.0
2021-09-16 13:30:00,70.47,70.48,70.41,70.45,24029.0,66.5736,66.583,66.5169,66.5547,24029.0
2021-09-16 13:35:00,70.44,70.49,70.39,70.41,70817.0,66.5453,66.5925,66.498,66.5169,70817.0
2021-09-16 13:40:00,70.41,70.43,70.34,70.37,32130.0,66.5169,66.5358,66.4508,66.4791,32130.0
2021-09-16 13:45:00,70.36,70.38,70.33,70.34,30460.0,66.4697,66.4886,66.4413,66.4508,30460.0
2021-09-16 13:50:00,70.34,70.45,70.33,70.42,34681.0,66.4508,66.5547,66.4413,66.5264,34681.0
2021-09-16 13:55:00,70.42,70.48,70.41,70.44,30356.0,66.5264,66.583,66.5169,66.5453,30356.0
2021-09-16 14:00:00,70.45,70.45,70.39,70.42,31512.0,66.5547,66.5547,66.498,66.5264,31512.0
2021-09-16 14:05:00,70.42,70.44,70.39,70.42,17236.0,66.5264,66.5453,66.498,66.5264,17236.0
2021-09-16 14:10:00,70.42,70.49,70.41,70.45,35254.0,66.5264,66.5925,66.5169,66.5547,35254.0
2021-09-16 14:15:00,70.45,70.47,70.37,70.4,21487.0,66.5547,66.5736,66.4791,66.5075,21487.0
2021-09-16 14:20:00,70.4,70.46,70.38,70.4,91250.0,66.5075,66.5642,66.4886,66.5075,91250.0
2021-09-16 14:25:00,70.41,70.45,70.37,70.42,19743.0,66.5169,66.5547,66.4791,66.5264,19743.0
2021-09-16 14:30:00,70.42,70.47,70.42,70.43,31668.0,66.5264,66.5736,66.5264,66.5358,31668.0
2021-09-16 14:35:00,70.43,70.53,70.43,70.52,114192.0,66.5358,66.6303,66.5358,66.6208,114192.0
2021-09-16 14:40:00,70.52,70.55,70.49,70.54,35151.0,66.6208,66.6492,66.5925,66.6397,35151.0
2021-09-16 14:45:00,70.54,70.68,70.52,70.67,61398.0,66.6397,66.772,66.6208,66.7625,61398.0
2021-09-16 14:50:00,70.66,70.68,70.6,70.62,51818.0,66.7531,66.772,66.6964,66.7153,51818.0
2021-09-16 14:55:00,70.61,70.65,70.55,70.55,45768.0,66.7059,66.7436,66.6492,66.6492,45768.0
2021-09-16 15:00:00,70.56,70.59,70.52,70.58,60921.0,66.6586,66.687,66.6208,66.6775,60921.0
2021-09-16 15:05:00,70.58,70.69,70.56,70.64,66179.0,66.6775,66.7814,66.6586,66.7342,66179.0
2021-09-16 15:10:00,70.65,70.76,70.6,70.71,74481.0,66.7436,66.8476,66.6964,66.8003,74481.0
2021-09-16 15:15:00,70.71,70.71,70.59,70.61,34166.0,66.8003,66.8003,66.687,66.7059,34166.0
2021-09-16 15:20:00,70.62,70.66,70.59,70.64,34740.0,66.7153,66.7531,66.687,66.7342,34740.0
2021-09-16 15:25:00,70.65,70.68,70.6,70.62,52774.0,66.7436,66.772,66.6964,66.7153,52774.0
2021-09-16 15:30:00,70.62,70.66,70.57,70.61,78087.0,66.7153,66.7531,66.6681,66.7059,78087.0
2021-09-16 15:35:00,70.61,70.7,70.58,70.69,92761.0,66.7059,66.7909,66.6775,66.7814,92761.0
2021-09-16 15:40:00,70.68,70.69,70.56,70.56,126974.0,66.772,66.7814,66.6586,66.6586,126974.0
2021-09-16 15:45:00,70.57,70.6,70.48,70.48,125117.0,66.6681,66.6964,66.583,66.583,125117.0
2021-09-16 15:50:00,70.49,70.54,70.44,70.49,113105.0,66.5925,66.6397,66.5453,66.5925,113105.0
2021-09-16 15:55:00,70.5,70.56,70.46,70.48,335544.0,66.6019,66.6586,66.5642,66.583,335544.0
2021-09-17 09:30:00,70.0,70.9,69.77,70.89,863025.0,66.1296,66.9798,65.9123,66.9704,863025.0
2021-09-17 09:35:00,70.88,70.97,70.57,70.62,54020.0,66.9609,67.046,66.6681,66.7153,54020.0
2021-09-17 09:40:00,70.63,70.9,70.58,70.81,36324.0,66.7248,66.9798,66.6775,66.8948,36324.0
2021-09-17 09:45:00,70.82,70.91,70.73,70.9,94347.0,66.9042,66.9893,66.8192,66.9798,94347.0
2021-09-17 09:50:00,70.9,71.12,70.83,70.88,105710.0,66.9798,67.1877,66.9137,66.9609,105710.0
2021-09-17 09:55:00,70.86,71.09,70.79,71.03,225840.0,66.942,67.1593,66.8759,67.1026,225840.0
2021-09-17 10:00:00,71.02,71.03,70.86,70.93,71283.0,67.0932,67.1026,66.942,67.0082,71283.0
2021-09-17 10:05:00,70.92,70.93,70.78,70.81,71181.0,66.9987,67.0082,66.8665,66.8948,71181.0
2021-09-17 10:10:00,70.81,70.82,70.56,70.56,43904.0,66.8948,66.9042,66.6586,66.6586,43904.0
2021-09-17 10:15:00,70.56,70.59,70.51,70.53,32705.0,66.6586,66.687,66.6114,66.6303,32705.0
2021-09-17 10:20:00,70.54,70.59,70.49,70.49,84065.0,66.6397,66.687,66.5925,66.5925,84065.0
2021-09-17 10:25:00,70.49,70.62,70.46,70.6,67597.0,66.5925,66.7153,66.5642,66.6964,67597.0
2021-09-17 10:30:00,70.6,70.67,70.5,70.66,88266.0,66.6964,66.7625,66.6019,66.7531,88266.0
2021-09-17 10:35:00,70.69,70.81,70.67,70.81,59385.0,66.7814,66.8948,66.7625,66.8948,59385.0
2021-09-17 10:40:00,70.82,70.83,70.62,70.67,43376.0,66.9042,66.9137,66.7153,66.7625,43376.0
2021-09-17 10:45:00,70.66,70.72,70.61,70.69,35835.0,66.7531,66.8098,66.7059,66.7814,35835.0
2021-09-17 10:50:00,70.69,70.71,70.61,70.69,32848.0,66.7814,66.8003,66.7059,66.7814,32848.0
2021-09-17 10:55:00,70.67,70.69,70.57,70.69,46174.0,66.7625,66.7814,66.6681,66.7814,46174.0
2021-09-17 11:00:00,70.67,70.72,70.64,70.68,35704.0,66.7625,66.8098,66.7342,66.772,35704.0
2021-09-17 11:05:00,70.69,70.7,70.61,70.65,32584.0,66.7814,66.7909,66.7059,66.7436,32584.0
2021-09-17 11:10:00,70.63,70.63,70.53,70.62,32631.0,66.7248,66.7248,66.6303,66.7153,32631.0
2021-09-17 11:15:00,70.61,70.65,70.58,70.59,19999.0,66.7059,66.7436,66.6775,66.687,19999.0
2021-09-17 11:20:00,70.59,70.62,70.54,70.55,24302.0,66.687,66.7153,66.6397,66.6492,24302.0
2021-09-17 11:25:00,70.54,70.56,70.42,70.44,33694.0,66.6397,66.6586,66.5264,66.5453,33694.0
2021-09-17 11:30:00,70.43,70.43,70.27,70.37,35202.0,66.5358,66.5358,66.3847,66.4791,35202.0
2021-09-17 11:35:00,70.36,70.45,70.34,70.37,46990.0,66.4697,66.5547,66.4508,66.4791,46990.0
2021-09-17 11:40:00,70.37,70.42,70.32,70.37,40310.0,66.4791,66.5264,66.4319,66.4791,40310.0
2021-09-17 11:45:00,70.37,70.51,70.35,70.49,29438.0,66.4791,66.6114,66.4602,66.5925,29438.0
2021-09-17 11:50:00,70.48,70.48,70.34,70.36,19520.0,66.583,66.583,66.4508,66.4697,19520.0
2021-09-17 11:55:00,70.36,70.51,70.36,70.48,38404.0,66.4697,66.6114,66.4697,66.583,38404.0
2021-09-17 12:00:00,70.47,70.54,70.41,70.53,26024.0,66.5736,66.6397,66.5169,66.6303,26024.0
2021-09-17 12:05:00,70.53,70.58,70.5,70.56,22253.0,66.6303,66.6775,66.6019,66.6586,22253.0
2021-09-17 12:10:00,70.56,70.59,70.53,70.55,36205.0,66.6586,66.687,66.6303,66.6492,36205.0
2021-09-17 12:15:00,70.55,70.61,70.54,70.57,41231.0,66.6492,66.7059,66.6397,66.6681,41231.0
2021-09-17 12:20:00,70.57,70.66,70.56,70.65,36499.0,66.6681,66.7531,66.6586,66.7436,36499.0
2021-09-17 12:25:00,70.67,70.67,70.53,70.55,26368.0,66.7625,66.7625,66.6303,66.6492,26368.0
2021-09-17 12:30:00,70.56,70.61,70.54,70.56,17751.0,66.6586,66.7059,66.6397,66.6586,17751.0
2021-09-17 12:35:00,70.55,70.62,70.55,70.61,25085.0,66.6492,66.7153,66.6492,66.7059,25085.0
2021-09-17 12:40:00,70.61,70.63,70.54,70.55,23954.0,66.7059,66.7248,66.6397,66.6492,23954.0
2021-09-17 12:45:00,70.56,70.58,70.4,70.42,25589.0,66.6586,66.6775,66.5075,66.5264,25589.0
2021-09-17 12:50:00,70.42,70.54,70.42,70.45,15857.0,66.5264,66.6397,66.5264,66.5547,15857.0
2021-09-17 12:55:00,70.46,70.48,70.4,70.4,20190.0,66.5642,66.583,66.5075,66.5075,20190.0
2021-09-17 13:00:00,70.4,70.4,70.34,70.37,39480.0,66.5075,66.5075,66.4508,66.4791,39480.0
2021-09-17 13:05:00,70.37,70.45,70.36,70.38,27473.0,66.4791,66.5547,66.4697,66.4886,27473.0
2021-09-17 13:10:00,70.39,70.48,70.35,70.39,89634.0,66.498,66.583,66.4602,66.498,89634.0
2021-09-17 13:15:00,70.38,70.42,70.34,70.36,30611.0,66.4886,66.5264,66.4508,66.4697,30611.0
2021-09-17 13:20:00,70.35,70.41,70.35,70.41,51730.0,66.4602,66.5169,66.4602,66.5169,51730.0
2021-09-17 13:25:00,70.4,70.51,70.39,70.48,44740.0,66.5075,66.6114,66.498,66.583,44740.0
2021-09-17 13:30:00,70.48,70.5,70.44,70.47,51432.0,66.583,66.6019,66.5453,66.5736,51432.0
2021-09-17 13:35:00,70.48,70.56,70.48,70.53,27541.0,66.583,66.6586,66.583,66.6303,27541.0
2021-09-17 13:40:00,70.53,70.57,70.5,70.5,48814.0,66.6303,66.6681,66.6019,66.6019,48814.0
2021-09-17 13:45:00,70.51,70.52,70.36,70.37,43757.0,66.6114,66.6208,66.4697,66.4791,43757.0
2021-09-17 13:50:00,70.37,70.47,70.36,70.47,45891.0,66.4791,66.5736,66.4697,66.5736,45891.0
2021-09-17 13:55:00,70.46,70.53,70.46,70.51,34368.0,66.5642,66.6303,66.5642,66.6114,34368.0
2021-09-17 14:00:00,70.52,70.58,70.47,70.58,59345.0,66.6208,66.6775,66.5736,66.6775,59345.0
2021-09-17 14:05:00,70.58,70.65,70.48,70.53,64173.0,66.6775,66.7436,66.583,66.6303,64173.0
2021-09-17 14:10:00,70.54,70.57,70.52,70.56,99652.0,66.6397,66.6681,66.6208,66.6586,99652.0
2021-09-17 14:15:00,70.56,70.57,70.47,70.48,49000.0,66.6586,66.6681,66.5736,66.583,49000.0
2021-09-17 14:20:00,70.48,70.56,70.46,70.55,35017.0,66.583,66.6586,66.5642,66.6492,35017.0
2021-09-17 14:25:00,70.55,70.55,70.41,70.42,28029.0,66.6492,66.6492,66.5169,66.5264,28029.0
2021-09-17 14:30:00,70.42,70.5,70.39,70.44,30713.0,66.5264,66.6019,66.498,66.5453,30713.0
2021-09-17 14:35:00,70.44,70.5,70.39,70.5,31597.0,66.5453,66.6019,66.498,66.6019,31597.0
2021-09-17 14:40:00,70.5,70.57,70.45,70.56,31584.0,66.6019,66.6681,66.5547,66.6586,31584.0
2021-09-17 14:45:00,70.56,70.7,70.53,70.69,63971.0,66.6586,66.7909,66.6303,66.7814,63971.0
2021-09-17 14:50:00,70.68,70.71,70.56,70.59,145392.0,66.772,66.8003,66.6586,66.687,145392.0
2021-09-17 14:55:00,70.6,70.72,70.58,70.67,42704.0,66.6964,66.8098,66.6775,66.7625,42704.0
2021-09-17 15:00:00,70.68,70.76,70.68,70.74,53087.0,66.772,66.8476,66.772,66.8287,53087.0
2021-09-17 15:05:00,70.74,70.79,70.7,70.79,57218.0,66.8287,66.8759,66.7909,66.8759,57218.0
2021-09-17 15:10:00,70.78,70.85,70.67,70.71,65588.0,66.8665,66.9326,66.7625,66.8003,65588.0
2021-09-17 15:15:00,70.72,70.78,70.69,70.74,53389.0,66.8098,66.8665,66.7814,66.8287,53389.0
2021-09-17 15:20:00,70.74,70.79,70.69,70.78,72862.0,66.8287,66.8759,66.7814,66.8665,72862.0
2021-09-17 15:25:00,70.77,70.77,70.61,70.62,58122.0,66.857,66.857,66.7059,66.7153,58122.0
2021-09-17 15:30:00,70.62,70.63,70.53,70.57,45676.0,66.7153,66.7248,66.6303,66.6681,45676.0
2021-09-17 15:35:00,70.57,70.6,70.44,70.5,75935.0,66.6681,66.6964,66.5453,66.6019,75935.0
2021-09-17 15:40:00,70.49,70.5,70.39,70.44,89591.0,66.5925,66.6019,66.498,66.5453,89591.0
2021-09-17 15:45:00,70.44,70.45,70.22,70.23,108341.0,66.5453,66.5547,66.3374,66.3469,108341.0
2021-09-17 15:50:00,70.24,70.39,70.2,70.34,126686.0,66.3563,66.498,66.3185,66.4508,126686.0
2021-09-17 15:55:00,70.34,70.48,70.27,70.42,369526.0,66.4508,66.583,66.3847,66.5264,369526.0
2021-09-20 09:30:00,69.47,69.64,69.11,69.56,114857.0,65.6289,65.7895,65.2888,65.7139,114857.0
2021-09-20 09:35:00,69.59,69.68,69.49,69.61,81232.0,65.7423,65.8273,65.6478,65.7612,81232.0
2021-09-20 09:40:00,69.62,69.78,69.53,69.74,54480.0,65.7706,65.9218,65.6856,65.884,54480.0
2021-09-20 09:45:00,69.76,70.09,69.73,70.06,47390.0,65.9029,66.2146,65.8745,66.1863,47390.0
2021-09-20 09:50:00,70.07,70.08,69.8,70.02,51240.0,66.1957,66.2052,65.9406,66.1485,51240.0
2021-09-20 09:55:00,70.0,70.09,69.81,69.81,60600.0,66.1296,66.2146,65.9501,65.9501,60600.0
2021-09-20 10:00:00,69.8,69.83,69.44,69.52,80146.0,65.9406,65.969,65.6006,65.6761,80146.0
2021-09-20 10:05:00,69.5,69.81,69.48,69.7,58909.0,65.6572,65.9501,65.6383,65.8462,58909.0
2021-09-20 10:10:00,69.71,69.78,69.62,69.64,64775.0,65.8556,65.9218,65.7706,65.7895,64775.0
2021-09-20 10:15:00,69.64,69.65,69.3,69.34,71575.0,65.7895,65.7989,65.4683,65.5061,71575.0
2021-09-20 10:20:00,69.32,69.34,69.16,69.18,37675.0,65.4872,65.5061,65.336,65.3549,37675.0
2021-09-20 10:25:00,69.19,69.39,69.19,69.33,58255.0,65.3644,65.5533,65.3644,65.4966,58255.0
2021-09-20 10:30:00,69.31,69.41,69.21,69.32,52388.0,65.4777,65.5722,65.3833,65.4872,52388.0
2021-09-20 10:35:00,69.31,69.53,69.3,69.5,35813.0,65.4777,65.6856,65.4683,65.6572,35813.0
2021-09-20 10:40:00,69.49,69.49,69.34,69.4,47669.0,65.6478,65.6478,65.5061,65.5628,47669.0
2021-09-20 10:45:00,69.39,69.5,69.28,69.43,40753.0,65.5533,65.6572,65.4494,65.5911,40753.0
2021-09-20 10:50:00,69.42,69.51,69.31,69.49,28608.0,65.5817,65.6667,65.4777,65.6478,28608.0
2021-09-20 10:55:00,69.48,69.48,69.23,69.33,22564.0,65.6383,65.6383,65.4022,65.4966,22564.0
2021-09-20 11:00:00,69.31,69.37,69.2,69.37,64122.0,65.4777,65.5344,65.3738,65.5344,64122.0
2021-09-20 11:05:00,69.34,69.51,69.32,69.46,18847.0,65.5061,65.6667,65.4872,65.6194,18847.0
2021-09-20 11:10:00,69.45,69.55,69.4,69.5,14822.0,65.61,65.7045,65.5628,65.6572,14822.0
2021-09-20 11:15:00,69.48,69.5,69.3,69.38,30642.0,65.6383,65.6572,65.4683,65.5439,30642.0
2021-09-20 11:20:00,69.38,69.49,69.32,69.36,60279.0,65.5439,65.6478,65.4872,65.525,60279.0
2021-09-20 11:25:00,69.35,69.42,69.24,69.3,33387.0,65.5155,65.5817,65.4116,65.4683,33387.0
2021-09-20 11:30:00,69.28,69.35,69.06,69.1,56814.0,65.4494,65.5155,65.2416,65.2794,56814.0
2021-09-20 11:35:00,69.11,69.17,69.06,69.11,35105.0,65.2888,65.3455,65.2416,65.2888,35105.0
2021-09-20 11:40:00,69.1,69.12,69.0,69.04,39364.0,65.2794,65.2982,65.1849,65.2227,39364.0
2021-09-20 11:45:00,69.05,69.12,68.99,69.08,72001.0,65.2321,65.2982,65.1754,65.2605,72001.0
2021-09-20 11:50:00,69.07,69.1,68.99,69.01,115218.0,65.251,65.2794,65.1754,65.1943,115218.0
2021-09-20 11:55:00,69.02,69.04,68.89,69.0,70759.0,65.2038,65.2227,65.081,65.1849,70759.0
2021-09-20 12:00:00,69.0,69.06,68.98,69.0,45547.0,65.1849,65.2416,65.166,65.1849,45547.0
2021-09-20 12:05:00,69.0,69.04,68.86,68.88,79030.0,65.1849,65.2227,65.0526,65.0715,79030.0
2021-09-20 12:10:00,68.89,69.06,68.88,69.03,22420.0,65.081,65.2416,65.0715,65.2132,22420.0
2021-09-20 12:15:00,69.03,69.11,69.02,69.07,16280.0,65.2132,65.2888,65.2038,65.251,16280.0
2021-09-20 12:20:00,69.06,69.07,68.96,69.0,27256.0,65.2416,65.251,65.1471,65.1849,27256.0
2021-09-20 12:25:00,69.0,69.12,69.0,69.09,13837.0,65.1849,65.2982,65.1849,65.2699,13837.0
2021-09-20 12:30:00,69.07,69.11,69.0,69.0,27300.0,65.251,65.2888,65.1849,65.1849,27300.0
2021-09-20 12:35:00,69.01,69.06,68.99,69.01,26509.0,65.1943,65.2416,65.1754,65.1943,26509.0
2021-09-20 12:40:00,69.04,69.04,68.94,69.01,35459.0,65.2227,65.2227,65.1282,65.1943,35459.0
2021-09-20 12:45:00,69.0,69.06,68.96,68.97,27119.0,65.1849,65.2416,65.1471,65.1565,27119.0
2021-09-20 12:50:00,68.98,69.04,68.96,69.0,44536.0,65.166,65.2227,65.1471,65.1849,44536.0
2021-09-20 12:55:00,68.98,69.0,68.88,68.91,34067.0,65.166,65.1849,65.0715,65.0999,34067.0
2021-09-20 13:00:00,68.91,68.96,68.78,68.79,25272.0,65.0999,65.1471,64.977,64.9865,25272.0
2021-09-20 13:05:00,68.79,68.79,68.62,68.64,99398.0,64.9865,64.9865,64.8259,64.8448,99398.0
2021-09-20 13:10:00,68.64,68.73,68.64,68.71,38929.0,64.8448,64.9298,64.8448,64.9109,38929.0
2021-09-20 13:15:00,68.71,68.87,68.7,68.85,63310.0,64.9109,65.0621,64.9015,65.0432,63310.0
2021-09-20 13:20:00,68.87,68.89,68.82,68.87,31319.0,65.0621,65.081,65.0148,65.0621,31319.0
2021-09-20 13:25:00,68.89,68.97,68.86,68.95,23627.0,65.081,65.1565,65.0526,65.1376,23627.0
2021-09-20 13:30:00,68.96,68.98,68.88,68.9,34309.0,65.1471,65.166,65.0715,65.0904,34309.0
2021-09-20 13:35:00,68.9,68.99,68.87,68.99,50891.0,65.0904,65.1754,65.0621,65.1754,50891.0
2021-09-20 13:40:00,68.98,69.07,68.9,68.9,68161.0,65.166,65.251,65.0904,65.0904,68161.0
2021-09-20 13:45:00,68.9,69.04,68.89,69.0,28170.0,65.0904,65.2227,65.081,65.1849,28170.0
2021-09-20 13:50:00,69.01,69.03,68.91,68.93,25386.0,65.1943,65.2132,65.0999,65.1188,25386.0
2021-09-20 13:55:00,68.92,68.93,68.85,68.89,30621.0,65.1093,65.1188,65.0432,65.081,30621.0
2021-09-20 14:00:00,68.9,68.96,68.85,68.96,34847.0,65.0904,65.1471,65.0432,65.1471,34847.0
2021-09-20 14:05:00,68.96,68.97,68.8,68.8,55340.0,65.1471,65.1565,64.9959,64.9959,55340.0
2021-09-20 14:10:00,68.81,68.83,68.71,68.72,92655.0,65.0054,65.0243,64.9109,64.9204,92655.0
2021-09-20 14:15:00,68.72,68.77,68.68,68.73,25771.0,64.9204,64.9676,64.8826,64.9298,25771.0
2021-09-20 14:20:00,68.72,68.75,68.54,68.57,41391.0,64.9204,64.9487,64.7503,64.7787,41391.0
2021-09-20 14:25:00,68.58,68.64,68.57,68.61,30387.0,64.7881,64.8448,64.7787,64.8164,30387.0
2021-09-20 14:30:00,68.61,68.65,68.57,68.6,35709.0,64.8164,64.8542,64.7787,64.807,35709.0
2021-09-20 14:35:00,68.6,68.62,68.52,68.58,44035.0,64.807,64.8259,64.7314,64.7881,44035.0
2021-09-20 14:40:00,68.56,68.7,68.55,68.55,37547.0,64.7692,64.9015,64.7598,64.7598,37547.0
2021-09-20 14:45:00,68.55,68.71,68.55,68.59,22322.0,64.7598,64.9109,64.7598,64.7976,22322.0
2021-09-20 14:50:00,68.6,68.68,68.56,68.56,30552.0,64.807,64.8826,64.7692,64.7692,30552.0
2021-09-20 14:55:00,68.56,68.71,68.53,68.61,36903.0,64.7692,64.9109,64.7409,64.8164,36903.0
2021-09-20 15:00:00,68.6,68.71,68.58,68.63,35503.0,64.807,64.9109,64.7881,64.8353,35503.0
2021-09-20 15:05:00,68.62,68.62,68.51,68.57,32214.0,64.8259,64.8259,64.722,64.7787,32214.0
2021-09-20 15:10:00,68.57,68.63,68.53,68.54,25986.0,64.7787,64.8353,64.7409,64.7503,25986.0
2021-09-20 15:15:00,68.56,68.63,68.49,68.56,45186.0,64.7692,64.8353,64.7031,64.7692,45186.0
2021-09-20 15:20:00,68.57,68.69,68.56,68.64,37503.0,64.7787,64.892,64.7692,64.8448,37503.0
2021-09-20 15:25:00,68.65,68.75,68.6,68.74,38673.0,64.8542,64.9487,64.807,64.9393,38673.0
2021-09-20 15:30:00,68.74,68.88,68.71,68.84,54264.0,64.9393,65.0715,64.9109,65.0337,54264.0
2021-09-20 15:35:00,68.85,68.94,68.82,68.85,54413.0,65.0432,65.1282,65.0148,65.0432,54413.0
2021-09-20 15:40:00,68.85,68.96,68.84,68.86,43051.0,65.0432,65.1471,65.0337,65.0526,43051.0
2021-09-20 15:45:00,68.87,68.98,68.81,68.87,56118.0,65.0621,65.166,65.0054,65.0621,56118.0
2021-09-20 15:50:00,68.86,69.09,68.86,69.04,101593.0,65.0526,65.2699,65.0526,65.2227,101593.0
2021-09-20 15:55:00,69.04,69.22,69.04,69.11,255223.0,65.2227,65.3927,65.2227,65.2888,255223.0
2021-09-21 09:30:00,69.83,69.9,69.57,69.9,155522.0,65.969,66.0351,65.7234,66.0351,155522.0
2021-09-21 09:35:00,69.87,70.19,69.87,70.03,138231.0,66.0068,66.3091,66.0068,66.1579,138231.0
2021-09-21 09:40:00,70.03,70.07,69.77,69.94,244005.0,66.1579,66.1957,65.9123,66.0729,244005.0
2021-09-21 09:45:00,69.95,70.09,69.86,69.88,110414.0,66.0824,66.2146,65.9973,66.0162,110414.0
2021-09-21 09:50:00,69.89,69.93,69.77,69.82,60061.0,66.0257,66.0635,65.9123,65.9595,60061.0
2021-09-21 09:55:00,69.83,69.91,69.69,69.91,69410.0,65.969,66.0446,65.8367,66.0446,69410.0
2021-09-21 10:00:00,69.95,70.0,69.79,69.99,78665.0,66.0824,66.1296,65.9312,66.1201,78665.0
2021-09-21 10:05:00,70.0,70.0,69.62,69.65,138465.0,66.1296,66.1296,65.7706,65.7989,138465.0
2021-09-21 10:10:00,69.65,69.85,69.65,69.79,140814.0,65.7989,65.9879,65.7989,65.9312,140814.0
2021-09-21 10:15:00,69.8,69.98,69.77,69.97,106912.0,65.9406,66.1107,65.9123,66.1012,106912.0
2021-09-21 10:20:00,69.97,69.99,69.67,69.7,52518.0,66.1012,66.1201,65.8178,65.8462,52518.0
2021-09-21 10:25:00,69.71,69.88,69.62,69.86,326400.0,65.8556,66.0162,65.7706,65.9973,326400.0
2021-09-21 10:30:00,69.88,69.96,69.71,69.73,34089.0,66.0162,66.0918,65.8556,65.8745,34089.0
2021-09-21 10:35:00,69.71,69.77,69.6,69.76,87375.0,65.8556,65.9123,65.7517,65.9029,87375.0
2021-09-21 10:40:00,69.78,69.79,69.64,69.67,73383.0,65.9218,65.9312,65.7895,65.8178,73383.0
2021-09-21 10:45:00,69.67,69.71,69.49,69.52,119330.0,65.8178,65.8556,65.6478,65.6761,119330.0
2021-09-21 10:50:00,69.54,69.66,69.45,69.65,75482.0,65.695,65.8084,65.61,65.7989,75482.0
2021-09-21 10:55:00,69.64,69.71,69.54,69.66,68302.0,65.7895,65.8556,65.695,65.8084,68302.0
2021-09-21 11:00:00,69.65,69.65,69.51,69.61,54580.0,65.7989,65.7989,65.6667,65.7612,54580.0
2021-09-21 11:05:00,69.61,69.73,69.6,69.71,33806.0,65.7612,65.8745,65.7517,65.8556,33806.0
2021-09-21 11:10:00,69.72,69.74,69.63,69.7,17157.0,65.8651,65.884,65.78,65.8462,17157.0
2021-09-21 11:15:00,69.73,69.76,69.68,69.72,18980.0,65.8745,65.9029,65.8273,65.8651,18980.0
2021-09-21 11:20:00,69.73,69.75,69.65,69.66,48094.0,65.8745,65.8934,65.7989,65.8084,48094.0
2021-09-21 11:25:00,69.67,69.77,69.65,69.69,29227.0,65.8178,65.9123,65.7989,65.8367,29227.0
2021-09-21 11:30:00,69.71,70.01,69.69,70.01,47376.0,65.8556,66.139,65.8367,66.139,47376.0
2021-09-21 11:35:00,70.0,70.02,69.9,69.93,18735.0,66.1296,66.1485,66.0351,66.0635,18735.0
2021-09-21 11:40:00,69.92,70.03,69.91,70.03,50115.0,66.054,66.1579,66.0446,66.1579,50115.0
2021-09-21 11:45:00,70.03,70.14,70.01,70.09,28769.0,66.1579,66.2618,66.139,66.2146,28769.0
2021-09-21 11:50:00,70.1,70.22,70.05,70.21,89548.0,66.2241,66.3374,66.1768,66.328,89548.0
2021-09-21 11:55:00,70.21,70.27,70.18,70.23,54730.0,66.328,66.3847,66.2996,66.3469,54730.0
2021-09-21 12:00:00,70.23,70.32,70.2,70.3,48230.0,66.3469,66.4319,66.3185,66.413,48230.0
2021-09-21 12:05:00,70.3,70.4,70.29,70.36,41783.0,66.413,66.5075,66.4036,66.4697,41783.0
2021-09-21 12:10:00,70.36,70.41,70.34,70.38,28049.0,66.4697,66.5169,66.4508,66.4886,28049.0
2021-09-21 12:15:00,70.37,70.38,70.25,70.26,26790.0,66.4791,66.4886,66.3658,66.3752,26790.0
2021-09-21 12:20:00,70.27,70.34,70.25,70.28,20599.0,66.3847,66.4508,66.3658,66.3941,20599.0
2021-09-21 12:25:00,70.27,70.29,70.22,70.25,27171.0,66.3847,66.4036,66.3374,66.3658,27171.0
2021-09-21 12:30:00,70.26,70.26,70.15,70.23,21424.0,66.3752,66.3752,66.2713,66.3469,21424.0
2021-09-21 12:35:00,70.25,70.25,70.14,70.19,40663.0,66.3658,66.3658,66.2618,66.3091,40663.0
2021-09-21 12:40:00,70.15,70.23,70.12,70.19,12362.0,66.2713,66.3469,66.243,66.3091,12362.0
2021-09-21 12:45:00,70.18,70.2,70.13,70.13,23000.0,66.2996,66.3185,66.2524,66.2524,23000.0
2021-09-21 12:50:00,70.13,70.14,69.97,70.03,34380.0,66.2524,66.2618,66.1012,66.1579,34380.0
2021-09-21 12:55:00,70.02,70.09,69.99,70.06,62996.0,66.1485,66.2146,66.1201,66.1863,62996.0
2021-09-21 13:00:00,70.06,70.16,69.93,69.97,265673.0,66.1863,66.2807,66.0635,66.1012,265673.0
2021-09-21 13:05:00,69.97,69.98,69.91,69.91,42860.0,66.1012,66.1107,66.0446,66.0446,42860.0
2021-09-21 13:10:00,69.91,69.95,69.84,69.91,29949.0,66.0446,66.0824,65.9784,66.0446,29949.0
2021-09-21 13:15:00,69.91,69.97,69.87,69.96,24783.0,66.0446,66.1012,66.0068,66.0918,24783.0
2021-09-21 13:20:00,69.96,69.97,69.77,69.78,26361.0,66.0918,66.1012,65.9123,65.9218,26361.0
2021-09-21 13:25:00,69.78,69.8,69.63,69.65,32273.0,65.9218,65.9406,65.78,65.7989,32273.0
2021-09-21 13:30:00,69.65,69.75,69.64,69.73,64981.0,65.7989,65.8934,65.7895,65.8745,64981.0
2021-09-21 13:35:00,69.72,69.76,69.68,69.76,52537.0,65.8651,65.9029,65.8273,65.9029,52537.0
2021-09-21 13:40:00,69.75,69.75,69.63,69.69,30312.0,65.8934,65.8934,65.78,65.8367,30312.0
2021-09-21 13:45:00,69.69,69.71,69.62,69.69,30587.0,65.8367,65.8556,65.7706,65.8367,30587.0
2021-09-21 13:50:00,69.69,69.76,69.51,69.56,60292.0,65.8367,65.9029,65.6667,65.7139,60292.0
2021-09-21 13:55:00,69.57,69.65,69.55,69.64,43134.0,65.7234,65.7989,65.7045,65.7895,43134.0
2021-09-21 14:00:00,69.63,69.77,69.63,69.74,69022.0,65.78,65.9123,65.78,65.884,69022.0
2021-09-21 14:05:00,69.73,69.74,69.58,69.61,45909.0,65.8745,65.884,65.7328,65.7612,45909.0
2021-09-21 14:10:00,69.6,69.62,69.58,69.62,25571.0,65.7517,65.7706,65.7328,65.7706,25571.0
2021-09-21 14:15:00,69.62,69.68,69.58,69.6,41432.0,65.7706,65.8273,65.7328,65.7517,41432.0
2021-09-21 14:20:00,69.6,69.61,69.42,69.42,49619.0,65.7517,65.7612,65.5817,65.5817,49619.0
2021-09-21 14:25:00,69.43,69.43,69.35,69.38,36445.0,65.5911,65.5911,65.5155,65.5439,36445.0
2021-09-21 14:30:00,69.38,69.47,69.37,69.43,29640.0,65.5439,65.6289,65.5344,65.5911,29640.0
2021-09-21 14:35:00,69.44,69.51,69.43,69.48,22353.0,65.6006,65.6667,65.5911,65.6383,22353.0
2021-09-21 14:40:00,69.48,69.59,69.47,69.57,35889.0,65.6383,65.7423,65.6289,65.7234,35889.0
2021-09-21 14:45:00,69.56,69.6,69.52,69.55,20480.0,65.7139,65.7517,65.6761,65.7045,20480.0
2021-09-21 14:50:00,69.55,69.85,69.54,69.76,105168.0,65.7045,65.9879,65.695,65.9029,105168.0
2021-09-21 14:55:00,69.76,69.76,69.61,69.63,29775.0,65.9029,65.9029,65.7612,65.78,29775.0
2021-09-21 15:00:00,69.64,69.73,69.6,69.61,54479.0,65.7895,65.8745,65.7517,65.7612,54479.0
2021-09-21 15:05:00,69.62,69.76,69.62,69.66,85711.0,65.7706,65.9029,65.7706,65.8084,85711.0
2021-09-21 15:10:00,69.66,69.75,69.59,69.75,25027.0,65.8084,65.8934,65.7423,65.8934,25027.0
2021-09-21 15:15:00,69.75,69.81,69.59,69.59,59238.0,65.8934,65.9501,65.7423,65.7423,59238.0
2021-09-21 15:20:00,69.58,69.71,69.58,69.68,38995.0,65.7328,65.8556,65.7328,65.8273,38995.0
2021-09-21 15:25:00,69.69,69.79,69.68,69.75,33234.0,65.8367,65.9312,65.8273,65.8934,33234.0
2021-09-21 15:30:00,69.74,69.8,69.67,69.71,63671.0,65.884,65.9406,65.8178,65.8556,63671.0
2021-09-21 15:35:00,69.7,69.71,69.57,69.59,54857.0,65.8462,65.8556,65.7234,65.7423,54857.0
2021-09-21 15:40:00,69.57,69.7,69.54,69.62,47743.0,65.7234,65.8462,65.695,65.7706,47743.0
2021-09-21 15:45:00,69.61,69.61,69.45,69.47,69579.0,65.7612,65.7612,65.61,65.6289,69579.0
2021-09-21 15:50:00,69.47,69.51,69.4,69.42,87490.0,65.6289,65.6667,65.5628,65.5817,87490.0
2021-09-21 15:55:00,69.41,69.44,69.27,69.3,258171.0,65.5722,65.6006,65.44,65.4683,258171.0
2021-09-22 09:30:00,69.8,70.03,69.69,69.82,142336.0,65.9406,66.1579,65.8367,65.9595,142336.0
2021-09-22 09:35:00,69.81,69.81,69.59,69.69,71194.0,65.9501,65.9501,65.7423,65.8367,71194.0
2021-09-22 09:40:00,69.68,69.77,69.56,69.64,64402.0,65.8273,65.9123,65.7139,65.7895,64402.0
2021-09-22 09:45:00,69.65,69.65,69.49,69.56,49851.0,65.7989,65.7989,65.6478,65.7139,49851.0
2021-09-22 09:50:00,69.55,69.69,69.55,69.56,32221.0,65.7045,65.8367,65.7045,65.7139,32221.0
2021-09-22 09:55:00,69.58,69.78,69.57,69.77,27149.0,65.7328,65.9218,65.7234,65.9123,27149.0
2021-09-22 10:00:00,69.82,69.82,69.57,69.64,49691.0,65.9595,65.9595,65.7234,65.7895,49691.0
2021-09-22 10:05:00,69.65,69.78,69.64,69.69,36482.0,65.7989,65.9218,65.7895,65.8367,36482.0
2021-09-22 10:10:00,69.67,69.68,69.41,69.44,29815.0,65.8178,65.8273,65.5722,65.6006,29815.0
2021-09-22 10:15:00,69.47,69.54,69.39,69.45,36585.0,65.6289,65.695,65.5533,65.61,36585.0
2021-09-22 10:20:00,69.46,69.51,69.39,69.43,30027.0,65.6194,65.6667,65.5533,65.5911,30027.0
2021-09-22 10:25:00,69.43,69.58,69.41,69.55,54837.0,65.5911,65.7328,65.5722,65.7045,54837.0
2021-09-22 10:30:00,69.56,69.69,69.55,69.66,189146.0,65.7139,65.8367,65.7045,65.8084,189146.0
2021-09-22 10:35:00,69.66,69.75,69.64,69.7,25267.0,65.8084,65.8934,65.7895,65.8462,25267.0
2021-09-22 10:40:00,69.7,69.8,69.7,69.73,74626.0,65.8462,65.9406,65.8462,65.8745,74626.0
2021-09-22 10:45:00,69.72,69.88,69.71,69.88,33633.0,65.8651,66.0162,65.8556,66.0162,33633.0
2021-09-22 10:50:00,69.87,69.9,69.82,69.85,37122.0,66.0068,66.0351,65.9595,65.9879,37122.0
2021-09-22 10:55:00,69.86,69.99,69.85,69.99,24666.0,65.9973,66.1201,65.9879,66.1201,24666.0
2021-09-22 11:00:00,69.99,70.07,69.97,69.98,39958.0,66.1201,66.1957,66.1012,66.1107,39958.0
2021-09-22 11:05:00,69.99,70.11,69.99,70.06,35068.0,66.1201,66.2335,66.1201,66.1863,35068.0
2021-09-22 11:10:00,70.06,70.08,70.0,70.08,34448.0,66.1863,66.2052,66.1296,66.2052,34448.0
2021-09-22 11:15:00,70.07,70.18,70.07,70.13,51210.0,66.1957,66.2996,66.1957,66.2524,51210.0
2021-09-22 11:20:00,70.13,70.16,70.1,70.15,34067.0,66.2524,66.2807,66.2241,66.2713,34067.0
2021-09-22 11:25:00,70.15,70.16,70.07,70.13,44037.0,66.2713,66.2807,66.1957,66.2524,44037.0
2021-09-22 11:30:00,70.13,70.19,70.11,70.12,72843.0,66.2524,66.3091,66.2335,66.243,72843.0
2021-09-22 11:35:00,70.12,70.14,70.01,70.03,153473.0,66.243,66.2618,66.139,66.1579,153473.0
2021-09-22 11:40:00,70.02,70.03,69.98,69.98,58647.0,66.1485,66.1579,66.1107,66.1107,58647.0
2021-09-22 11:45:00,69.98,70.04,69.93,69.95,67565.0,66.1107,66.1674,66.0635,66.0824,67565.0
2021-09-22 11:50:00,69.95,70.06,69.83,69.87,147412.0,66.0824,66.1863,65.969,66.0068,147412.0
2021-09-22 11:55:00,69.87,69.91,69.84,69.84,36118.0,66.0068,66.0446,65.9784,65.9784,36118.0
2021-09-22 12:00:00,69.85,69.89,69.76,69.78,33630.0,65.9879,66.0257,65.9029,65.9218,33630.0
2021-09-22 12:05:00,69.78,69.79,69.67,69.71,47400.0,65.9218,65.9312,65.8178,65.8556,47400.0
2021-09-22 12:10:00,69.71,69.8,69.66,69.71,79085.0,65.8556,65.9406,65.8084,65.8556,79085.0
2021-09-22 12:15:00,69.72,69.77,69.69,69.73,54863.0,65.8651,65.9123,65.8367,65.8745,54863.0
2021-09-22 12:20:00,69.74,69.82,69.73,69.81,65165.0,65.884,65.9595,65.8745,65.9501,65165.0
2021-09-22 12:25:00,69.81,69.9,69.81,69.87,39147.0,65.9501,66.0351,65.9501,66.0068,39147.0
2021-09-22 12:30:00,69.86,69.91,69.84,69.84,42606.0,65.9973,66.0446,65.9784,65.9784,42606.0
2021-09-22 12:35:00,69.83,69.88,69.81,69.88,27073.0,65.969,66.0162,65.9501,66.0162,27073.0
2021-09-22 12:40:00,69.88,69.88,69.82,69.85,28260.0,66.0162,66.0162,65.9595,65.9879,28260.0
2021-09-22 12:45:00,69.86,69.86,69.79,69.83,35239.0,65.9973,65.9973,65.9312,65.969,35239.0
2021-09-22 12:50:00,69.83,69.85,69.79,69.8,26926.0,65.969,65.9879,65.9312,65.9406,26926.0
2021-09-22 12:55:00,69.8,69.85,69.79,69.81,23229.0,65.9406,65.9879,65.9312,65.9501,23229.0
2021-09-22 13:00:00,69.81,69.85,69.77,69.77,24998.0,65.9501,65.9879,65.9123,65.9123,24998.0
2021-09-22 13:05:00,69.76,69.83,69.75,69.79,27015.0,65.9029,65.969,65.8934,65.9312,27015.0
2021-09-22 13:10:00,69.79,69.79,69.72,69.72,22822.0,65.9312,65.9312,65.8651,65.8651,22822.0
2021-09-22 13:15:00,69.72,69.79,69.69,69.74,27430.0,65.8651,65.9312,65.8367,65.884,27430.0
2021-09-22 13:20:00,69.74,69.79,69.72,69.75,32447.0,65.884,65.9312,65.8651,65.8934,32447.0
2021-09-22 13:25:00,69.75,69.79,69.73,69.73,62381.0,65.8934,65.9312,65.8745,65.8745,62381.0
2021-09-22 13:30:00,69.73,69.74,69.62,69.63,39366.0,65.8745,65.884,65.7706,65.78,39366.0
2021-09-22 13:35:00,69.63,69.66,69.59,69.62,40148.0,65.78,65.8084,65.7423,65.7706,40148.0
2021-09-22 13:40:00,69.61,69.68,69.56,69.67,53278.0,65.7612,65.8273,65.7139,65.8178,53278.0
2021-09-22 13:45:00,69.67,69.67,69.61,69.63,34086.0,65.8178,65.8178,65.7612,65.78,34086.0
2021-09-22 13:50:00,69.62,69.63,69.54,69.58,42480.0,65.7706,65.78,65.695,65.7328,42480.0
2021-09-22 13:55:00,69.57,69.62,69.54,69.59,34211.0,65.7234,65.7706,65.695,65.7423,34211.0
2021-09-22 14:00:00,69.57,69.78,69.42,69.76,78047.0,65.7234,65.9218,65.5817,65.9029,78047.0
2021-09-22 14:05:00,69.76,69.8,69.65,69.72,34442.0,65.9029,65.9406,65.7989,65.8651,34442.0
2021-09-22 14:10:00,69.73,69.86,69.73,69.85,44697.0,65.8745,65.9973,65.8745,65.9879,44697.0
2021-09-22 14:15:00,69.84,69.95,69.83,69.85,55212.0,65.9784,66.0824,65.969,65.9879,55212.0
2021-09-22 14:20:00,69.85,69.91,69.78,69.84,104158.0,65.9879,66.0446,65.9218,65.9784,104158.0
2021-09-22 14:25:00,69.83,69.9,69.8,69.9,47435.0,65.969,66.0351,65.9406,66.0351,47435.0
2021-09-22 14:30:00,69.91,69.94,69.8,69.85,79286.0,66.0446,66.0729,65.9406,65.9879,79286.0
2021-09-22 14:35:00,69.85,69.91,69.75,69.81,83276.0,65.9879,66.0446,65.8934,65.9501,83276.0
2021-09-22 14:40:00,69.78,69.81,69.66,69.74,46792.0,65.9218,65.9501,65.8084,65.884,46792.0
2021-09-22 14:45:00,69.73,69.74,69.57,69.58,57309.0,65.8745,65.884,65.7234,65.7328,57309.0
2021-09-22 14:50:00,69.57,69.72,69.48,69.67,63128.0,65.7234,65.8651,65.6383,65.8178,63128.0
2021-09-22 14:55:00,69.67,69.68,69.54,69.61,30287.0,65.8178,65.8273,65.695,65.7612,30287.0
2021-09-22 15:00:00,69.62,69.62,69.51,69.57,44057.0,65.7706,65.7706,65.6667,65.7234,44057.0
2021-09-22 15:05:00,69.56,69.6,69.49,69.59,41008.0,65.7139,65.7517,65.6478,65.7423,41008.0
2021-09-22 15:10:00,69.6,69.75,69.55,69.75,32011.0,65.7517,65.8934,65.7045,65.8934,32011.0
2021-09-22 15:15:00,69.75,69.75,69.66,69.7,53144.0,65.8934,65.8934,65.8084,65.8462,53144.0
2021-09-22 15:20:00,69.7,69.76,69.61,69.63,90703.0,65.8462,65.9029,65.7612,65.78,90703.0
2021-09-22 15:25:00,69.64,69.71,69.58,69.69,56303.0,65.7895,65.8556,65.7328,65.8367,56303.0
2021-09-22 15:30:00,69.68,69.68,69.54,69.61,91996.0,65.8273,65.8273,65.695,65.7612,91996.0
2021-09-22 15:35:00,69.61,69.83,69.6,69.83,88331.0,65.7612,65.969,65.7517,65.969,88331.0
2021-09-22 15:40:00,69.82,69.83,69.66,69.73,79038.0,65.9595,65.969,65.8084,65.8745,79038.0
2021-09-22 15:45:00,69.71,69.76,69.66,69.67,373900.0,65.8556,65.9029,65.8084,65.8178,373900.0
2021-09-22 15:50:00,69.67,69.75,69.61,69.65,150776.0,65.8178,65.8934,65.7612,65.7989,150776.0
2021-09-22 15:55:00,69.65,69.68,69.53,69.54,416050.0,65.7989,65.8273,65.6856,65.695,416050.0
2021-09-23 09:30:00,69.97,70.9,69.96,70.87,109764.0,66.1012,66.9798,66.0918,66.9515,109764.0
2021-09-23 09:35:00,70.87,70.93,70.77,70.83,100715.0,66.9515,67.0082,66.857,66.9137,100715.0
2021-09-23 09:40:00,70.83,71.01,70.75,71.01,135934.0,66.9137,67.0837,66.8381,67.0837,135934.0
2021-09-23 09:45:00,70.99,71.22,70.99,71.16,89606.0,67.0649,67.2821,67.0649,67.2255,89606.0
2021-09-23 09:50:00,71.15,71.26,71.0,71.14,169530.0,67.216,67.3199,67.0743,67.2066,169530.0
2021-09-23 09:55:00,71.14,71.3,71.12,71.26,48296.0,67.2066,67.3577,67.1877,67.3199,48296.0
2021-09-23 10:00:00,71.28,71.53,71.27,71.51,107218.0,67.3388,67.575,67.3294,67.5561,107218.0
2021-09-23 10:05:00,71.51,71.54,71.41,71.45,45088.0,67.5561,67.5844,67.4616,67.4994,45088.0
2021-09-23 10:10:00,71.46,71.64,71.46,71.64,79781.0,67.5089,67.6789,67.5089,67.6789,79781.0
2021-09-23 10:15:00,71.64,71.71,71.56,71.68,107621.0,67.6789,67.745,67.6033,67.7167,107621.0
2021-09-23 10:20:00,71.69,71.77,71.58,71.65,93795.0,67.7261,67.8017,67.6222,67.6884,93795.0
2021-09-23 10:25:00,71.65,71.7,71.57,71.64,59875.0,67.6884,67.7356,67.6128,67.6789,59875.0
2021-09-23 10:30:00,71.63,71.65,71.42,71.59,116016.0,67.6695,67.6884,67.4711,67.6317,116016.0
2021-09-23 10:35:00,71.58,71.75,71.57,71.64,60742.0,67.6222,67.7828,67.6128,67.6789,60742.0
2021-09-23 10:40:00,71.64,71.72,71.61,71.72,46171.0,67.6789,67.7545,67.6506,67.7545,46171.0
2021-09-23 10:45:00,71.72,71.79,71.71,71.77,62304.0,67.7545,67.8206,67.745,67.8017,62304.0
2021-09-23 10:50:00,71.77,71.85,71.76,71.85,77183.0,67.8017,67.8773,67.7923,67.8773,77183.0
2021-09-23 10:55:00,71.86,71.94,71.82,71.87,84125.0,67.8867,67.9623,67.849,67.8962,84125.0
2021-09-23 11:00:00,71.88,71.88,71.63,71.63,127930.0,67.9056,67.9056,67.6695,67.6695,127930.0
2021-09-23 11:05:00,71.62,71.66,71.48,71.52,72186.0,67.66,67.6978,67.5278,67.5655,72186.0
2021-09-23 11:10:00,71.52,71.63,71.51,71.61,33678.0,67.5655,67.6695,67.5561,67.6506,33678.0
2021-09-23 11:15:00,71.61,71.64,71.55,71.55,33591.0,67.6506,67.6789,67.5939,67.5939,33591.0
2021-09-23 11:20:00,71.55,71.6,71.49,71.59,42160.0,67.5939,67.6411,67.5372,67.6317,42160.0
2021-09-23 11:25:00,71.59,71.63,71.56,71.63,32181.0,67.6317,67.6695,67.6033,67.6695,32181.0
2021-09-23 11:30:00,71.62,71.71,71.58,71.62,51621.0,67.66,67.745,67.6222,67.66,51621.0
2021-09-23 11:35:00,71.61,71.72,71.6,71.68,75399.0,67.6506,67.7545,67.6411,67.7167,75399.0
2021-09-23 11:40:00,71.67,71.71,71.63,71.66,55559.0,67.7073,67.745,67.6695,67.6978,55559.0
2021-09-23 11:45:00,71.66,71.66,71.46,71.5,54332.0,67.6978,67.6978,67.5089,67.5467,54332.0
2021-09-23 11:50:00,71.51,71.55,71.44,71.52,46074.0,67.5561,67.5939,67.49,67.5655,46074.0
2021-09-23 11:55:00,71.52,71.55,71.48,71.53,28994.0,67.5655,67.5939,67.5278,67.575,28994.0
2021-09-23 12:00:00,71.53,71.55,71.48,71.52,49105.0,67.575,67.5939,67.5278,67.5655,49105.0
2021-09-23 12:05:00,71.52,71.58,71.46,71.48,35843.0,67.5655,67.6222,67.5089,67.5278,35843.0
2021-09-23 12:10:00,71.49,71.57,71.47,71.53,36280.0,67.5372,67.6128,67.5183,67.575,36280.0
2021-09-23 12:15:00,71.52,71.55,71.45,71.48,40567.0,67.5655,67.5939,67.4994,67.5278,40567.0
2021-09-23 12:20:00,71.48,71.53,71.47,71.5,48088.0,67.5278,67.575,67.5183,67.5467,48088.0
2021-09-23 12:25:00,71.49,71.59,71.45,71.56,35957.0,67.5372,67.6317,67.4994,67.6033,35957.0
2021-09-23 12:30:00,71.57,71.62,71.56,71.61,43138.0,67.6128,67.66,67.6033,67.6506,43138.0
2021-09-23 12:35:00,71.61,71.68,71.6,71.63,34547.0,67.6506,67.7167,67.6411,67.6695,34547.0
2021-09-23 12:40:00,71.64,71.66,71.53,71.56,37614.0,67.6789,67.6978,67.575,67.6033,37614.0
2021-09-23 12:45:00,71.57,71.6,71.46,71.51,31003.0,67.6128,67.6411,67.5089,67.5561,31003.0
2021-09-23 12:50:00,71.52,71.62,71.51,71.6,47253.0,67.5655,67.66,67.5561,67.6411,47253.0
2021-09-23 12:55:00,71.61,71.63,71.53,71.56,28626.0,67.6506,67.6695,67.575,67.6033,28626.0
2021-09-23 13:00:00,71.57,71.66,71.54,71.66,32833.0,67.6128,67.6978,67.5844,67.6978,32833.0
2021-09-23 13:05:00,71.66,71.69,71.6,71.67,40378.0,67.6978,67.7261,67.6411,67.7073,40378.0
2021-09-23 13:10:00,71.67,71.69,71.63,71.69,31344.0,67.7073,67.7261,67.6695,67.7261,31344.0
2021-09-23 13:15:00,71.7,71.7,71.62,71.66,33458.0,67.7356,67.7356,67.66,67.6978,33458.0
2021-09-23 13:20:00,71.65,71.67,71.62,71.64,25943.0,67.6884,67.7073,67.66,67.6789,25943.0
2021-09-23 13:25:00,71.64,71.68,71.63,71.65,36492.0,67.6789,67.7167,67.6695,67.6884,36492.0
2021-09-23 13:30:00,71.66,71.71,71.45,71.48,106250.0,67.6978,67.745,67.4994,67.5278,106250.0
2021-09-23 13:35:00,71.48,71.55,71.44,71.55,24618.0,67.5278,67.5939,67.49,67.5939,24618.0
2021-09-23 13:40:00,71.55,71.57,71.42,71.44,79480.0,67.5939,67.6128,67.4711,67.49,79480.0
2021-09-23 13:45:00,71.44,71.48,71.3,71.31,63344.0,67.49,67.5278,67.3577,67.3672,63344.0
2021-09-23 13:50:00,71.32,71.44,71.29,71.44,74132.0,67.3766,67.49,67.3483,67.49,74132.0
2021-09-23 13:55:00,71.45,71.5,71.37,71.4,51013.0,67.4994,67.5467,67.4238,67.4522,51013.0
2021-09-23 14:00:00,71.4,71.41,71.32,71.34,55941.0,67.4522,67.4616,67.3766,67.3955,55941.0
2021-09-23 14:05:00,71.34,71.34,71.17,71.18,36332.0,67.3955,67.3955,67.2349,67.2443,36332.0
2021-09-23 14:10:00,71.18,71.27,71.18,71.26,27111.0,67.2443,67.3294,67.2443,67.3199,27111.0
2021-09-23 14:15:00,71.27,71.34,71.26,71.33,33339.0,67.3294,67.3955,67.3199,67.3861,33339.0
2021-09-23 14:20:00,71.32,71.38,71.3,71.32,30190.0,67.3766,67.4333,67.3577,67.3766,30190.0
2021-09-23 14:25:00,71.31,71.32,71.25,71.27,19724.0,67.3672,67.3766,67.3105,67.3294,19724.0
2021-09-23 14:30:00,71.27,71.35,71.27,71.27,50946.0,67.3294,67.4049,67.3294,67.3294,50946.0
2021-09-23 14:35:00,71.27,71.27,71.19,71.19,43989.0,67.3294,67.3294,67.2538,67.2538,43989.0
2021-09-23 14:40:00,71.2,71.25,71.18,71.22,22353.0,67.2632,67.3105,67.2443,67.2821,22353.0
2021-09-23 14:45:00,71.23,71.24,71.19,71.23,26843.0,67.2916,67.301,67.2538,67.2916,26843.0
2021-09-23 14:50:00,71.23,71.26,71.2,71.24,35215.0,67.2916,67.3199,67.2632,67.301,35215.0
2021-09-23 14:55:00,71.25,71.26,71.2,71.24,46084.0,67.3105,67.3199,67.2632,67.301,46084.0
2021-09-23 15:00:00,71.23,71.26,71.15,71.2,41289.0,67.2916,67.3199,67.216,67.2632,41289.0
2021-09-23 15:05:00,71.21,71.22,71.06,71.06,45796.0,67.2727,67.2821,67.131,67.131,45796.0
2021-09-23 15:10:00,71.05,71.06,70.96,70.98,45420.0,67.1215,67.131,67.0365,67.0554,45420.0
2021-09-23 15:15:00,70.98,71.03,70.94,71.01,50625.0,67.0554,67.1026,67.0176,67.0837,50625.0
2021-09-23 15:20:00,71.01,71.1,71.0,71.08,32590.0,67.0837,67.1688,67.0743,67.1499,32590.0
2021-09-23 15:25:00,71.08,71.09,71.03,71.03,62486.0,67.1499,67.1593,67.1026,67.1026,62486.0
2021-09-23 15:30:00,71.05,71.08,71.0,71.08,57864.0,67.1215,67.1499,67.0743,67.1499,57864.0
2021-09-23 15:35:00,71.07,71.09,70.99,71.03,88180.0,67.1404,67.1593,67.0649,67.1026,88180.0
2021-09-23 15:40:00,71.03,71.08,71.02,71.07,48416.0,67.1026,67.1499,67.0932,67.1404,48416.0
2021-09-23 15:45:00,71.06,71.06,70.88,70.96,118524.0,67.131,67.131,66.9609,67.0365,118524.0
2021-09-23 15:50:00,70.95,70.96,70.74,70.81,245727.0,67.0271,67.0365,66.8287,66.8948,245727.0
2021-09-23 15:55:00,70.81,70.82,70.7,70.71,360401.0,66.8948,66.9042,66.7909,66.8003,360401.0
2021-09-24 09:30:00,70.39,70.53,70.2,70.49,117286.0,66.498,66.6303,66.3185,66.5925,117286.0
2021-09-24 09:35:00,70.47,70.66,70.35,70.56,114105.0,66.5736,66.7531,66.4602,66.6586,114105.0
2021-09-24 09:40:00,70.55,70.62,70.44,70.48,82528.0,66.6492,66.7153,66.5453,66.583,82528.0
2021-09-24 09:45:00,70.45,70.49,70.26,70.4,100191.0,66.5547,66.5925,66.3752,66.5075,100191.0
2021-09-24 09:50:00,70.4,70.66,70.4,70.62,47628.0,66.5075,66.7531,66.5075,66.7153,47628.0
2021-09-24 09:55:00,70.6,71.04,70.55,71.04,67562.0,66.6964,67.1121,66.6492,67.1121,67562.0
2021-09-24 10:00:00,71.04,71.1,70.92,70.95,42551.0,67.1121,67.1688,66.9987,67.0271,42551.0
2021-09-24 10:05:00,70.95,70.98,70.84,70.85,41393.0,67.0271,67.0554,66.9231,66.9326,41393.0
2021-09-24 10:10:00,70.85,70.88,70.69,70.81,44281.0,66.9326,66.9609,66.7814,66.8948,44281.0
2021-09-24 10:15:00,70.8,70.88,70.77,70.8,28587.0,66.8854,66.9609,66.857,66.8854,28587.0
2021-09-24 10:20:00,70.78,70.95,70.73,70.89,33231.0,66.8665,67.0271,66.8192,66.9704,33231.0
2021-09-24 10:25:00,70.91,70.94,70.77,70.79,44609.0,66.9893,67.0176,66.857,66.8759,44609.0
2021-09-24 10:30:00,70.79,70.85,70.73,70.75,35646.0,66.8759,66.9326,66.8192,66.8381,35646.0
2021-09-24 10:35:00,70.76,70.89,70.76,70.82,50871.0,66.8476,66.9704,66.8476,66.9042,50871.0
2021-09-24 10:40:00,70.82,70.91,70.75,70.79,33487.0,66.9042,66.9893,66.8381,66.8759,33487.0
2021-09-24 10:45:00,70.79,70.89,70.74,70.83,40123.0,66.8759,66.9704,66.8287,66.9137,40123.0
2021-09-24 10:50:00,70.84,70.84,70.76,70.78,36586.0,66.9231,66.9231,66.8476,66.8665,36586.0
2021-09-24 10:55:00,70.78,71.04,70.78,70.92,52274.0,66.8665,67.1121,66.8665,66.9987,52274.0
2021-09-24 11:00:00,70.92,70.97,70.87,70.89,28673.0,66.9987,67.046,66.9515,66.9704,28673.0
2021-09-24 11:05:00,70.88,70.91,70.84,70.91,20762.0,66.9609,66.9893,66.9231,66.9893,20762.0
2021-09-24 11:10:00,70.93,70.94,70.88,70.91,13903.0,67.0082,67.0176,66.9609,66.9893,13903.0
2021-09-24 11:15:00,70.9,70.9,70.82,70.85,26314.0,66.9798,66.9798,66.9042,66.9326,26314.0
2021-09-24 11:20:00,70.85,70.88,70.78,70.78,45148.0,66.9326,66.9609,66.8665,66.8665,45148.0
2021-09-24 11:25:00,70.77,70.8,70.7,70.79,30057.0,66.857,66.8854,66.7909,66.8759,30057.0
2021-09-24 11:30:00,70.8,70.85,70.78,70.84,29041.0,66.8854,66.9326,66.8665,66.9231,29041.0
2021-09-24 11:35:00,70.84,70.85,70.72,70.78,24979.0,66.9231,66.9326,66.8098,66.8665,24979.0
2021-09-24 11:40:00,70.78,70.89,70.78,70.89,23210.0,66.8665,66.9704,66.8665,66.9704,23210.0
2021-09-24 11:45:00,70.9,71.0,70.83,70.99,32000.0,66.9798,67.0743,66.9137,67.0649,32000.0
2021-09-24 11:50:00,70.99,71.13,70.97,71.12,48907.0,67.0649,67.1971,67.046,67.1877,48907.0
2021-09-24 11:55:00,71.12,71.19,71.12,71.18,68584.0,67.1877,67.2538,67.1877,67.2443,68584.0
2021-09-24 12:00:00,71.19,71.24,71.16,71.17,43323.0,67.2538,67.301,67.2255,67.2349,43323.0
2021-09-24 12:05:00,71.19,71.32,71.18,71.29,50965.0,67.2538,67.3766,67.2443,67.3483,50965.0
2021-09-24 12:10:00,71.28,71.28,71.21,71.24,31320.0,67.3388,67.3388,67.2727,67.301,31320.0
2021-09-24 12:15:00,71.23,71.25,71.18,71.2,43738.0,67.2916,67.3105,67.2443,67.2632,43738.0
2021-09-24 12:20:00,71.2,71.22,71.15,71.21,28295.0,67.2632,67.2821,67.216,67.2727,28295.0
2021-09-24 12:25:00,71.23,71.35,71.23,71.27,54682.0,67.2916,67.4049,67.2916,67.3294,54682.0
2021-09-24 12:30:00,71.27,71.32,71.24,71.3,77412.0,67.3294,67.3766,67.301,67.3577,77412.0
2021-09-24 12:35:00,71.31,71.34,71.28,71.31,29889.0,67.3672,67.3955,67.3388,67.3672,29889.0
2021-09-24 12:40:00,71.32,71.36,71.28,71.34,29831.0,67.3766,67.4144,67.3388,67.3955,29831.0
2021-09-24 12:45:00,71.34,71.35,71.28,71.3,20633.0,67.3955,67.4049,67.3388,67.3577,20633.0
2021-09-24 12:50:00,71.3,71.31,71.29,71.3,17021.0,67.3577,67.3672,67.3483,67.3577,17021.0
2021-09-24 12:55:00,71.3,71.31,71.19,71.24,42981.0,67.3577,67.3672,67.2538,67.301,42981.0
2021-09-24 13:00:00,71.23,71.24,71.18,71.2,17803.0,67.2916,67.301,67.2443,67.2632,17803.0
2021-09-24 13:05:00,71.2,71.23,71.18,71.2,35579.0,67.2632,67.2916,67.2443,67.2632,35579.0
2021-09-24 13:10:00,71.22,71.27,71.17,71.21,62284.0,67.2821,67.3294,67.2349,67.2727,62284.0
2021-09-24 13:15:00,71.2,71.21,71.1,71.12,15152.0,67.2632,67.2727,67.1688,67.1877,15152.0
2021-09-24 13:20:00,71.12,71.15,71.07,71.13,23818.0,67.1877,67.216,67.1404,67.1971,23818.0
2021-09-24 13:25:00,71.11,71.16,71.1,71.16,18435.0,67.1782,67.2255,67.1688,67.2255,18435.0
2021-09-24 13:30:00,71.16,71.16,71.09,71.11,32609.0,67.2255,67.2255,67.1593,67.1782,32609.0
2021-09-24 13:35:00,71.1,71.18,71.09,71.17,26107.0,67.1688,67.2443,67.1593,67.2349,26107.0
2021-09-24 13:40:00,71.17,71.18,71.13,71.14,16089.0,67.2349,67.2443,67.1971,67.2066,16089.0
2021-09-24 13:45:00,71.14,71.16,71.09,71.1,43838.0,67.2066,67.2255,67.1593,67.1688,43838.0
2021-09-24 13:50:00,71.1,71.11,71.04,71.06,27629.0,67.1688,67.1782,67.1121,67.131,27629.0
2021-09-24 13:55:00,71.06,71.11,71.06,71.1,28349.0,67.131,67.1782,67.131,67.1688,28349.0
2021-09-24 14:00:00,71.1,71.12,71.06,71.1,30328.0,67.1688,67.1877,67.131,67.1688,30328.0
2021-09-24 14:05:00,71.1,71.17,71.09,71.14,44578.0,67.1688,67.2349,67.1593,67.2066,44578.0
2021-09-24 14:10:00,71.14,71.19,71.13,71.19,21508.0,67.2066,67.2538,67.1971,67.2538,21508.0
2021-09-24 14:15:00,71.19,71.2,71.12,71.12,30771.0,67.2538,67.2632,67.1877,67.1877,30771.0
2021-09-24 14:20:00,71.12,71.13,71.07,71.09,23580.0,67.1877,67.1971,67.1404,67.1593,23580.0
2021-09-24 14:25:00,71.09,71.16,71.06,71.16,25105.0,67.1593,67.2255,67.131,67.2255,25105.0
2021-09-24 14:30:00,71.16,71.18,71.14,71.17,33870.0,67.2255,67.2443,67.2066,67.2349,33870.0
2021-09-24 14:35:00,71.16,71.17,71.11,71.13,28486.0,67.2255,67.2349,67.1782,67.1971,28486.0
2021-09-24 14:40:00,71.13,71.24,71.12,71.23,19761.0,67.1971,67.301,67.1877,67.2916,19761.0
2021-09-24 14:45:00,71.23,71.24,71.19,71.2,19433.0,67.2916,67.301,67.2538,67.2632,19433.0
2021-09-24 14:50:00,71.2,71.23,71.19,71.22,20334.0,67.2632,67.2916,67.2538,67.2821,20334.0
2021-09-24 14:55:00,71.22,71.24,71.21,71.23,24483.0,67.2821,67.301,67.2727,67.2916,24483.0
2021-09-24 15:00:00,71.22,71.22,71.15,71.22,35686.0,67.2821,67.2821,67.216,67.2821,35686.0
2021-09-24 15:05:00,71.22,71.23,71.1,71.13,29520.0,67.2821,67.2916,67.1688,67.1971,29520.0
2021-09-24 15:10:00,71.15,71.17,71.13,71.16,37391.0,67.216,67.2349,67.1971,67.2255,37391.0
2021-09-24 15:15:00,71.16,71.23,71.16,71.2,25797.0,67.2255,67.2916,67.2255,67.2632,25797.0
2021-09-24 15:20:00,71.19,71.3,71.18,71.3,34739.0,67.2538,67.3577,67.2443,67.3577,34739.0
2021-09-24 15:25:00,71.29,71.33,71.26,71.32,59800.0,67.3483,67.3861,67.3199,67.3766,59800.0
2021-09-24 15:30:00,71.33,71.36,71.19,71.22,76496.0,67.3861,67.4144,67.2538,67.2821,76496.0
2021-09-24 15:35:00,71.22,71.23,71.12,71.15,54632.0,67.2821,67.2916,67.1877,67.216,54632.0
2021-09-24 15:40:00,71.15,71.19,71.1,71.19,83712.0,67.216,67.2538,67.1688,67.2538,83712.0
2021-09-24 15:45:00,71.19,71.28,71.16,71.26,134422.0,67.2538,67.3388,67.2255,67.3199,134422.0
2021-09-24 15:50:00,71.25,71.26,71.15,71.15,139726.0,67.3105,67.3199,67.216,67.216,139726.0
2021-09-24 15:55:00,71.16,71.19,71.06,71.11,251900.0,67.2255,67.2538,67.131,67.1782,251900.0
2021-09-27 09:30:00,71.5,71.97,71.44,71.91,139241.0,67.5467,67.9907,67.49,67.934,139241.0
2021-09-27 09:35:00,71.89,72.14,71.86,72.09,53339.0,67.9151,68.1513,67.8867,68.104,53339.0
2021-09-27 09:40:00,72.12,72.35,71.96,72.34,106281.0,68.1324,68.3497,67.9812,68.3402,106281.0
2021-09-27 09:45:00,72.34,72.37,72.2,72.28,70163.0,68.3402,68.3685,68.2079,68.2835,70163.0
2021-09-27 09:50:00,72.24,72.42,72.13,72.39,46269.0,68.2457,68.4158,68.1418,68.3874,46269.0
2021-09-27 09:55:00,72.42,72.46,72.33,72.41,44100.0,68.4158,68.4536,68.3308,68.4063,44100.0
2021-09-27 10:00:00,72.41,72.45,72.29,72.36,35311.0,68.4063,68.4441,68.293,68.3591,35311.0
2021-09-27 10:05:00,72.36,72.37,72.11,72.19,39003.0,68.3591,68.3685,68.1229,68.1985,39003.0
2021-09-27 10:10:00,72.2,72.3,72.16,72.27,20738.0,68.2079,68.3024,68.1702,68.2741,20738.0
2021-09-27 10:15:00,72.28,72.3,72.09,72.14,42625.0,68.2835,68.3024,68.104,68.1513,42625.0
2021-09-27 10:20:00,72.14,72.17,72.06,72.13,44691.0,68.1513,68.1796,68.0757,68.1418,44691.0
2021-09-27 10:25:00,72.14,72.25,72.08,72.25,40467.0,68.1513,68.2552,68.0946,68.2552,40467.0
2021-09-27 10:30:00,72.27,72.43,72.24,72.42,51416.0,68.2741,68.4252,68.2457,68.4158,51416.0
2021-09-27 10:35:00,72.42,72.61,72.39,72.53,158417.0,68.4158,68.5953,68.3874,68.5197,158417.0
2021-09-27 10:40:00,72.52,72.57,72.41,72.41,132733.0,68.5103,68.5575,68.4063,68.4063,132733.0
2021-09-27 10:45:00,72.41,72.45,72.26,72.27,19718.0,68.4063,68.4441,68.2646,68.2741,19718.0
2021-09-27 10:50:00,72.27,72.28,72.13,72.13,34442.0,68.2741,68.2835,68.1418,68.1418,34442.0
2021-09-27 10:55:00,72.12,72.17,72.1,72.15,51609.0,68.1324,68.1796,68.1135,68.1607,51609.0
2021-09-27 11:00:00,72.16,72.23,72.13,72.14,25040.0,68.1702,68.2363,68.1418,68.1513,25040.0
2021-09-27 11:05:00,72.14,72.16,72.02,72.04,32967.0,68.1513,68.1702,68.0379,68.0568,32967.0
2021-09-27 11:10:00,72.05,72.11,72.02,72.05,28799.0,68.0662,68.1229,68.0379,68.0662,28799.0
2021-09-27 11:15:00,72.05,72.09,72.02,72.03,24282.0,68.0662,68.104,68.0379,68.0473,24282.0
2021-09-27 11:20:00,72.02,72.08,72.0,72.06,47004.0,68.0379,68.0946,68.019,68.0757,47004.0
2021-09-27 11:25:00,72.05,72.07,71.99,72.03,48082.0,68.0662,68.0851,68.0096,68.0473,48082.0
2021-09-27 11:30:00,72.03,72.09,71.93,72.06,72118.0,68.0473,68.104,67.9529,68.0757,72118.0
2021-09-27 11:35:00,72.06,72.12,72.0,72.04,43445.0,68.0757,68.1324,68.019,68.0568,43445.0
2021-09-27 11:40:00,72.04,72.04,71.86,71.89,21894.0,68.0568,68.0568,67.8867,67.9151,21894.0
2021-09-27 11:45:00,71.88,71.97,71.83,71.86,140129.0,67.9056,67.9907,67.8584,67.8867,140129.0
2021-09-27 11:50:00,71.86,71.88,71.71,71.76,28661.0,67.8867,67.9056,67.745,67.7923,28661.0
2021-09-27 11:55:00,71.76,71.76,71.69,71.73,27040.0,67.7923,67.7923,67.7261,67.7639,27040.0
2021-09-27 12:00:00,71.72,71.74,71.68,71.72,28985.0,67.7545,67.7734,67.7167,67.7545,28985.0
2021-09-27 12:05:00,71.72,71.72,71.68,71.7,22991.0,67.7545,67.7545,67.7167,67.7356,22991.0
2021-09-27 12:10:00,71.7,71.72,71.64,71.67,32762.0,67.7356,67.7545,67.6789,67.7073,32762.0
2021-09-27 12:15:00,71.67,71.74,71.64,71.7,25279.0,67.7073,67.7734,67.6789,67.7356,25279.0
2021-09-27 12:20:00,71.7,71.7,71.63,71.64,15422.0,67.7356,67.7356,67.6695,67.6789,15422.0
2021-09-27 12:25:00,71.65,71.65,71.58,71.62,36005.0,67.6884,67.6884,67.6222,67.66,36005.0
2021-09-27 12:30:00,71.61,71.61,71.52,71.52,21519.0,67.6506,67.6506,67.5655,67.5655,21519.0
2021-09-27 12:35:00,71.51,71.53,71.48,71.52,29796.0,67.5561,67.575,67.5278,67.5655,29796.0
2021-09-27 12:40:00,71.51,71.62,71.5,71.61,58082.0,67.5561,67.66,67.5467,67.6506,58082.0
2021-09-27 12:45:00,71.6,71.6,71.44,71.45,32036.0,67.6411,67.6411,67.49,67.4994,32036.0
2021-09-27 12:50:00,71.45,71.56,71.41,71.52,32457.0,67.4994,67.6033,67.4616,67.5655,32457.0
2021-09-27 12:55:00,71.52,71.54,71.49,71.53,26475.0,67.5655,67.5844,67.5372,67.575,26475.0
2021-09-27 13:00:00,71.53,71.56,71.5,71.56,22857.0,67.575,67.6033,67.5467,67.6033,22857.0
2021-09-27 13:05:00,71.56,71.66,71.55,71.61,41320.0,67.6033,67.6978,67.5939,67.6506,41320.0
2021-09-27 13:10:00,71.61,71.65,71.54,71.6,21526.0,67.6506,67.6884,67.5844,67.6411,21526.0
2021-09-27 13:15:00,71.6,71.63,71.59,71.6,23832.0,67.6411,67.6695,67.6317,67.6411,23832.0
2021-09-27 13:20:00,71.6,71.63,71.58,71.59,16215.0,67.6411,67.6695,67.6222,67.6317,16215.0
2021-09-27 13:25:00,71.59,71.59,71.51,71.53,22307.0,67.6317,67.6317,67.5561,67.575,22307.0
2021-09-27 13:30:00,71.52,71.54,71.47,71.48,25132.0,67.5655,67.5844,67.5183,67.5278,25132.0
2021-09-27 13:35:00,71.49,71.52,71.46,71.49,51653.0,67.5372,67.5655,67.5089,67.5372,51653.0
2021-09-27 13:40:00,71.49,71.54,71.48,71.5,28094.0,67.5372,67.5844,67.5278,67.5467,28094.0
2021-09-27 13:45:00,71.48,71.6,71.48,71.58,74560.0,67.5278,67.6411,67.5278,67.6222,74560.0
2021-09-27 13:50:00,71.58,71.66,71.52,71.64,32618.0,67.6222,67.6978,67.5655,67.6789,32618.0
2021-09-27 13:55:00,71.64,71.68,71.61,71.63,25205.0,67.6789,67.7167,67.6506,67.6695,25205.0
2021-09-27 14:00:00,71.63,71.69,71.62,71.67,27442.0,67.6695,67.7261,67.66,67.7073,27442.0
2021-09-27 14:05:00,71.68,71.72,71.68,71.7,22119.0,67.7167,67.7545,67.7167,67.7356,22119.0
2021-09-27 14:10:00,71.7,71.72,71.65,71.68,30420.0,67.7356,67.7545,67.6884,67.7167,30420.0
2021-09-27 14:15:00,71.67,71.73,71.66,71.71,26209.0,67.7073,67.7639,67.6978,67.745,26209.0
2021-09-27 14:20:00,71.71,71.72,71.61,71.63,24960.0,67.745,67.7545,67.6506,67.6695,24960.0
2021-09-27 14:25:00,71.64,71.64,71.6,71.63,18811.0,67.6789,67.6789,67.6411,67.6695,18811.0
2021-09-27 14:30:00,71.63,71.64,71.5,71.52,32057.0,67.6695,67.6789,67.5467,67.5655,32057.0
2021-09-27 14:35:00,71.53,71.54,71.49,71.5,23061.0,67.575,67.5844,67.5372,67.5467,23061.0
2021-09-27 14:40:00,71.5,71.55,71.48,71.53,31793.0,67.5467,67.5939,67.5278,67.575,31793.0
2021-09-27 14:45:00,71.53,71.55,71.48,71.5,20213.0,67.575,67.5939,67.5278,67.5467,20213.0
2021-09-27 14:50:00,71.51,71.53,71.47,71.52,39922.0,67.5561,67.575,67.5183,67.5655,39922.0
2021-09-27 14:55:00,71.51,71.54,71.48,71.51,38649.0,67.5561,67.5844,67.5278,67.5561,38649.0
2021-09-27 15:00:00,71.51,71.53,71.45,71.48,41740.0,67.5561,67.575,67.4994,67.5278,41740.0
2021-09-27 15:05:00,71.48,71.53,71.47,71.53,36831.0,67.5278,67.575,67.5183,67.575,36831.0
2021-09-27 15:10:00,71.53,71.55,71.48,71.52,41471.0,67.575,67.5939,67.5278,67.5655,41471.0
2021-09-27 15:15:00,71.52,71.52,71.47,71.5,54131.0,67.5655,67.5655,67.5183,67.5467,54131.0
2021-09-27 15:20:00,71.5,71.53,71.39,71.4,34834.0,67.5467,67.575,67.4427,67.4522,34834.0
2021-09-27 15:25:00,71.39,71.4,71.28,71.33,60778.0,67.4427,67.4522,67.3388,67.3861,60778.0
2021-09-27 15:30:00,71.33,71.36,71.24,71.26,51400.0,67.3861,67.4144,67.301,67.3199,51400.0
2021-09-27 15:35:00,71.26,71.36,71.22,71.31,63430.0,67.3199,67.4144,67.2821,67.3672,63430.0
2021-09-27 15:40:00,71.3,71.32,71.25,71.28,44162.0,67.3577,67.3766,67.3105,67.3388,44162.0
2021-09-27 15:45:00,71.29,71.29,71.16,71.17,79167.0,67.3483,67.3483,67.2255,67.2349,79167.0
2021-09-27 15:50:00,71.15,71.2,71.11,71.15,143626.0,67.216,67.2632,67.1782,67.216,143626.0
2021-09-27 15:55:00,71.14,71.17,71.08,71.16,237155.0,67.2066,67.2349,67.1499,67.2255,237155.0
2021-09-28 09:30:00,70.53,70.82,70.53,70.75,125954.0,66.6303,66.9042,66.6303,66.8381,125954.0
2021-09-28 09:35:00,70.78,70.98,70.7,70.9,57270.0,66.8665,67.0554,66.7909,66.9798,57270.0
2021-09-28 09:40:00,70.88,71.06,70.79,70.85,62337.0,66.9609,67.131,66.8759,66.9326,62337.0
2021-09-28 09:45:00,70.85,70.98,70.79,70.9,58181.0,66.9326,67.0554,66.8759,66.9798,58181.0
2021-09-28 09:50:00,70.9,70.9,70.59,70.61,71460.0,66.9798,66.9798,66.687,66.7059,71460.0
2021-09-28 09:55:00,70.6,70.64,70.31,70.32,43681.0,66.6964,66.7342,66.4224,66.4319,43681.0
2021-09-28 10:00:00,70.32,70.39,70.15,70.25,93698.0,66.4319,66.498,66.2713,66.3658,93698.0
2021-09-28 10:05:00,70.22,70.25,70.05,70.08,64267.0,66.3374,66.3658,66.1768,66.2052,64267.0
2021-09-28 10:10:00,70.09,70.27,70.06,70.21,50538.0,66.2146,66.3847,66.1863,66.328,50538.0
2021-09-28 10:15:00,70.2,70.2,69.85,69.89,93256.0,66.3185,66.3185,65.9879,66.0257,93256.0
2021-09-28 10:20:00,69.89,69.89,69.49,69.64,146740.0,66.0257,66.0257,65.6478,65.7895,146740.0
2021-09-28 10:25:00,69.65,69.84,69.56,69.84,76009.0,65.7989,65.9784,65.7139,65.9784,76009.0
2021-09-28 10:30:00,69.83,69.87,69.64,69.77,56567.0,65.969,66.0068,65.7895,65.9123,56567.0
2021-09-28 10:35:00,69.78,70.1,69.63,69.94,76714.0,65.9218,66.2241,65.78,66.0729,76714.0
2021-09-28 10:40:00,69.94,70.03,69.85,69.99,58444.0,66.0729,66.1579,65.9879,66.1201,58444.0
2021-09-28 10:45:00,70.0,70.08,69.93,69.95,76591.0,66.1296,66.2052,66.0635,66.0824,76591.0
2021-09-28 10:50:00,69.94,70.03,69.81,69.93,50946.0,66.0729,66.1579,65.9501,66.0635,50946.0
2021-09-28 10:55:00,69.91,69.98,69.86,69.97,44566.0,66.0446,66.1107,65.9973,66.1012,44566.0
2021-09-28 11:00:00,69.98,70.08,69.72,69.75,57117.0,66.1107,66.2052,65.8651,65.8934,57117.0
2021-09-28 11:05:00,69.73,69.88,69.72,69.78,16195.0,65.8745,66.0162,65.8651,65.9218,16195.0
2021-09-28 11:10:00,69.77,69.82,69.72,69.78,45371.0,65.9123,65.9595,65.8651,65.9218,45371.0
2021-09-28 11:15:00,69.79,69.95,69.71,69.92,40704.0,65.9312,66.0824,65.8556,66.054,40704.0
2021-09-28 11:20:00,69.91,70.1,69.89,70.04,28155.0,66.0446,66.2241,66.0257,66.1674,28155.0
2021-09-28 11:25:00,70.05,70.12,70.01,70.06,32861.0,66.1768,66.243,66.139,66.1863,32861.0
2021-09-28 11:30:00,70.03,70.12,69.94,70.09,48055.0,66.1579,66.243,66.0729,66.2146,48055.0
2021-09-28 11:35:00,70.07,70.11,69.97,70.07,25174.0,66.1957,66.2335,66.1012,66.1957,25174.0
2021-09-28 11:40:00,70.07,70.07,69.99,69.99,124153.0,66.1957,66.1957,66.1201,66.1201,124153.0
2021-09-28 11:45:00,70.01,70.03,69.89,69.97,52391.0,66.139,66.1579,66.0257,66.1012,52391.0
2021-09-28 11:50:00,69.97,70.02,69.89,70.02,17377.0,66.1012,66.1485,66.0257,66.1485,17377.0
2021-09-28 11:55:00,70.01,70.1,70.01,70.09,21259.0,66.139,66.2241,66.139,66.2146,21259.0
2021-09-28 12:00:00,70.1,70.1,69.98,69.99,59452.0,66.2241,66.2241,66.1107,66.1201,59452.0
2021-09-28 12:05:00,69.98,70.05,69.92,69.99,20744.0,66.1107,66.1768,66.054,66.1201,20744.0
2021-09-28 12:10:00,70.01,70.1,69.98,70.06,34953.0,66.139,66.2241,66.1107,66.1863,34953.0
2021-09-28 12:15:00,70.03,70.06,70.0,70.0,16964.0,66.1579,66.1863,66.1296,66.1296,16964.0
2021-09-28 12:20:00,70.01,70.02,69.95,69.97,22103.0,66.139,66.1485,66.0824,66.1012,22103.0
2021-09-28 12:25:00,69.97,70.02,69.93,69.94,15696.0,66.1012,66.1485,66.0635,66.0729,15696.0
2021-09-28 12:30:00,69.93,69.93,69.83,69.9,23493.0,66.0635,66.0635,65.969,66.0351,23493.0
2021-09-28 12:35:00,69.88,69.88,69.78,69.82,20209.0,66.0162,66.0162,65.9218,65.9595,20209.0
2021-09-28 12:40:00,69.8,69.81,69.72,69.73,28474.0,65.9406,65.9501,65.8651,65.8745,28474.0
2021-09-28 12:45:00,69.75,69.75,69.69,69.7,19829.0,65.8934,65.8934,65.8367,65.8462,19829.0
2021-09-28 12:50:00,69.68,69.82,69.66,69.73,17054.0,65.8273,65.9595,65.8084,65.8745,17054.0
2021-09-28 12:55:00,69.73,69.77,69.66,69.72,22920.0,65.8745,65.9123,65.8084,65.8651,22920.0
2021-09-28 13:00:00,69.71,69.76,69.63,69.73,55667.0,65.8556,65.9029,65.78,65.8745,55667.0
2021-09-28 13:05:00,69.73,69.81,69.64,69.77,30592.0,65.8745,65.9501,65.7895,65.9123,30592.0
2021-09-28 13:10:00,69.77,69.81,69.71,69.77,23020.0,65.9123,65.9501,65.8556,65.9123,23020.0
2021-09-28 13:15:00,69.81,69.91,69.8,69.91,25010.0,65.9501,66.0446,65.9406,66.0446,25010.0
2021-09-28 13:20:00,69.92,70.02,69.89,70.01,37383.0,66.054,66.1485,66.0257,66.139,37383.0
2021-09-28 13:25:00,70.02,70.09,70.01,70.04,28810.0,66.1485,66.2146,66.139,66.1674,28810.0
2021-09-28 13:30:00,70.06,70.11,69.99,70.06,39932.0,66.1863,66.2335,66.1201,66.1863,39932.0
2021-09-28 13:35:00,70.06,70.09,70.01,70.08,22231.0,66.1863,66.2146,66.139,66.2052,22231.0
2021-09-28 13:40:00,70.08,70.13,70.02,70.02,22624.0,66.2052,66.2524,66.1485,66.1485,22624.0
2021-09-28 13:45:00,70.05,70.09,69.97,70.09,34173.0,66.1768,66.2146,66.1012,66.2146,34173.0
2021-09-28 13:50:00,70.07,70.12,70.0,70.03,50332.0,66.1957,66.243,66.1296,66.1579,50332.0
2021-09-28 13:55:00,70.02,70.02,69.94,69.95,12507.0,66.1485,66.1485,66.0729,66.0824,12507.0
2021-09-28 14:00:00,69.95,69.97,69.88,69.96,64225.0,66.0824,66.1012,66.0162,66.0918,64225.0
2021-09-28 14:05:00,69.96,70.0,69.9,69.95,36154.0,66.0918,66.1296,66.0351,66.0824,36154.0
2021-09-28 14:10:00,69.94,69.94,69.77,69.81,33779.0,66.0729,66.0729,65.9123,65.9501,33779.0
2021-09-28 14:15:00,69.83,70.04,69.82,69.99,29644.0,65.969,66.1674,65.9595,66.1201,29644.0
2021-09-28 14:20:00,69.98,70.04,69.96,70.01,38114.0,66.1107,66.1674,66.0918,66.139,38114.0
2021-09-28 14:25:00,70.02,70.02,69.93,70.02,96867.0,66.1485,66.1485,66.0635,66.1485,96867.0
2021-09-28 14:30:00,70.02,70.04,69.89,69.94,43948.0,66.1485,66.1674,66.0257,66.0729,43948.0
2021-09-28 14:35:00,69.92,69.98,69.85,69.97,62190.0,66.054,66.1107,65.9879,66.1012,62190.0
2021-09-28 14:40:00,69.97,70.11,69.97,70.09,16371.0,66.1012,66.2335,66.1012,66.2146,16371.0
2021-09-28 14:45:00,70.13,70.31,70.13,70.29,26294.0,66.2524,66.4224,66.2524,66.4036,26294.0
2021-09-28 14:50:00,70.29,70.32,70.22,70.22,22358.0,66.4036,66.4319,66.3374,66.3374,22358.0
2021-09-28 14:55:00,70.23,70.31,70.23,70.24,44585.0,66.3469,66.4224,66.3469,66.3563,44585.0
2021-09-28 15:00:00,70.23,70.29,70.18,70.25,27556.0,66.3469,66.4036,66.2996,66.3658,27556.0
2021-09-28 15:05:00,70.25,70.37,70.2,70.33,31385.0,66.3658,66.4791,66.3185,66.4413,31385.0
2021-09-28 15:10:00,70.32,70.38,70.24,70.25,32973.0,66.4319,66.4886,66.3563,66.3658,32973.0
2021-09-28 15:15:00,70.26,70.29,70.22,70.24,47852.0,66.3752,66.4036,66.3374,66.3563,47852.0
2021-09-28 15:20:00,70.23,70.26,70.1,70.1,20971.0,66.3469,66.3752,66.2241,66.2241,20971.0
2021-09-28 15:25:00,70.11,70.15,70.06,70.08,47098.0,66.2335,66.2713,66.1863,66.2052,47098.0
2021-09-28 15:30:00,70.06,70.22,70.03,70.18,65333.0,66.1863,66.3374,66.1579,66.2996,65333.0
2021-09-28 15:35:00,70.16,70.28,70.1,70.14,49948.0,66.2807,66.3941,66.2241,66.2618,49948.0
2021-09-28 15:40:00,70.13,70.32,70.13,70.18,45889.0,66.2524,66.4319,66.2524,66.2996,45889.0
2021-09-28 15:45:00,70.18,70.25,70.01,70.02,64035.0,66.2996,66.3658,66.139,66.1485,64035.0
2021-09-28 15:50:00,70.01,70.08,69.9,70.03,117806.0,66.139,66.2052,66.0351,66.1579,117806.0
2021-09-28 15:55:00,70.04,70.09,69.94,70.08,256876.0,66.1674,66.2146,66.0729,66.2052,256876.0
2021-09-29 09:30:00,70.49,70.78,70.17,70.21,95308.0,66.5925,66.8665,66.2902,66.328,95308.0
2021-09-29 09:35:00,70.2,70.27,70.01,70.03,52230.0,66.3185,66.3847,66.139,66.1579,52230.0
2021-09-29 09:40:00,70.05,70.34,70.01,70.3,46088.0,66.1768,66.4508,66.139,66.413,46088.0
2021-09-29 09:45:00,70.34,70.46,70.17,70.39,29864.0,66.4508,66.5642,66.2902,66.498,29864.0
2021-09-29 09:50:00,70.39,70.62,70.33,70.55,34634.0,66.498,66.7153,66.4413,66.6492,34634.0
2021-09-29 09:55:00,70.56,70.63,70.48,70.58,29090.0,66.6586,66.7248,66.583,66.6775,29090.0
2021-09-29 10:00:00,70.62,70.78,70.57,70.62,21961.0,66.7153,66.8665,66.6681,66.7153,21961.0
2021-09-29 10:05:00,70.62,70.75,70.59,70.75,18409.0,66.7153,66.8381,66.687,66.8381,18409.0
2021-09-29 10:10:00,70.76,70.88,70.71,70.86,33259.0,66.8476,66.9609,66.8003,66.942,33259.0
2021-09-29 10:15:00,70.89,70.93,70.75,70.79,26376.0,66.9704,67.0082,66.8381,66.8759,26376.0
2021-09-29 10:20:00,70.79,70.88,70.77,70.79,52147.0,66.8759,66.9609,66.857,66.8759,52147.0
2021-09-29 10:25:00,70.78,70.83,70.72,70.74,23601.0,66.8665,66.9137,66.8098,66.8287,23601.0
2021-09-29 10:30:00,70.73,70.77,70.63,70.71,46338.0,66.8192,66.857,66.7248,66.8003,46338.0
2021-09-29 10:35:00,70.71,70.8,70.64,70.65,16932.0,66.8003,66.8854,66.7342,66.7436,16932.0
2021-09-29 10:40:00,70.66,70.77,70.66,70.77,20108.0,66.7531,66.857,66.7531,66.857,20108.0
2021-09-29 10:45:00,70.78,70.96,70.77,70.95,32489.0,66.8665,67.0365,66.857,67.0271,32489.0
2021-09-29 10:50:00,70.94,70.99,70.85,70.89,40746.0,67.0176,67.0649,66.9326,66.9704,40746.0
2021-09-29 10:55:00,70.89,70.91,70.84,70.9,25382.0,66.9704,66.9893,66.9231,66.9798,25382.0
2021-09-29 11:00:00,70.9,70.91,70.74,70.75,52670.0,66.9798,66.9893,66.8287,66.8381,52670.0
2021-09-29 11:05:00,70.75,70.86,70.74,70.77,37182.0,66.8381,66.942,66.8287,66.857,37182.0
2021-09-29 11:10:00,70.78,70.83,70.76,70.8,17764.0,66.8665,66.9137,66.8476,66.8854,17764.0
2021-09-29 11:15:00,70.81,70.82,70.74,70.77,25618.0,66.8948,66.9042,66.8287,66.857,25618.0
2021-09-29 11:20:00,70.77,70.79,70.7,70.72,29409.0,66.857,66.8759,66.7909,66.8098,29409.0
2021-09-29 11:25:00,70.71,70.72,70.61,70.64,34197.0,66.8003,66.8098,66.7059,66.7342,34197.0
2021-09-29 11:30:00,70.65,70.77,70.64,70.76,33768.0,66.7436,66.857,66.7342,66.8476,33768.0
2021-09-29 11:35:00,70.75,70.75,70.6,70.61,31968.0,66.8381,66.8381,66.6964,66.7059,31968.0
2021-09-29 11:40:00,70.63,70.64,70.54,70.56,30355.0,66.7248,66.7342,66.6397,66.6586,30355.0
2021-09-29 11:45:00,70.57,70.65,70.55,70.64,20143.0,66.6681,66.7436,66.6492,66.7342,20143.0
2021-09-29 11:50:00,70.64,70.69,70.6,70.61,16232.0,66.7342,66.7814,66.6964,66.7059,16232.0
2021-09-29 11:55:00,70.61,70.64,70.56,70.63,18840.0,66.7059,66.7342,66.6586,66.7248,18840.0
2021-09-29 12:00:00,70.62,70.63,70.56,70.63,18117.0,66.7153,66.7248,66.6586,66.7248,18117.0
2021-09-29 12:05:00,70.63,70.64,70.54,70.59,24355.0,66.7248,66.7342,66.6397,66.687,24355.0
2021-09-29 12:10:00,70.6,70.6,70.46,70.46,21308.0,66.6964,66.6964,66.5642,66.5642,21308.0
2021-09-29 12:15:00,70.46,70.46,70.39,70.46,18071.0,66.5642,66.5642,66.498,66.5642,18071.0
2021-09-29 12:20:00,70.46,70.48,70.31,70.33,17581.0,66.5642,66.583,66.4224,66.4413,17581.0
2021-09-29 12:25:00,70.33,70.38,70.25,70.34,21633.0,66.4413,66.4886,66.3658,66.4508,21633.0
2021-09-29 12:30:00,70.33,70.37,70.28,70.28,21722.0,66.4413,66.4791,66.3941,66.3941,21722.0
2021-09-29 12:35:00,70.28,70.3,70.23,70.24,20169.0,66.3941,66.413,66.3469,66.3563,20169.0
2021-09-29 12:40:00,70.24,70.28,70.22,70.24,17967.0,66.3563,66.3941,66.3374,66.3563,17967.0
2021-09-29 12:45:00,70.24,70.32,70.22,70.31,19036.0,66.3563,66.4319,66.3374,66.4224,19036.0
2021-09-29 12:50:00,70.29,70.38,70.27,70.37,17226.0,66.4036,66.4886,66.3847,66.4791,17226.0
2021-09-29 12:55:00,70.38,70.41,70.31,70.32,21031.0,66.4886,66.5169,66.4224,66.4319,21031.0
2021-09-29 13:00:00,70.31,70.32,70.26,70.28,16252.0,66.4224,66.4319,66.3752,66.3941,16252.0
2021-09-29 13:05:00,70.28,70.32,70.25,70.26,20894.0,66.3941,66.4319,66.3658,66.3752,20894.0
2021-09-29 13:10:00,70.26,70.29,70.21,70.21,24433.0,66.3752,66.4036,66.328,66.328,24433.0
2021-09-29 13:15:00,70.21,70.31,70.2,70.28,18640.0,66.328,66.4224,66.3185,66.3941,18640.0
2021-09-29 13:20:00,70.28,70.3,70.23,70.24,15732.0,66.3941,66.413,66.3469,66.3563,15732.0
2021-09-29 13:25:00,70.24,70.24,70.16,70.19,19137.0,66.3563,66.3563,66.2807,66.3091,19137.0
2021-09-29 13:30:00,70.19,70.19,70.09,70.14,23035.0,66.3091,66.3091,66.2146,66.2618,23035.0
2021-09-29 13:35:00,70.14,70.14,70.1,70.13,13778.0,66.2618,66.2618,66.2241,66.2524,13778.0
2021-09-29 13:40:00,70.14,70.19,70.08,70.17,27903.0,66.2618,66.3091,66.2052,66.2902,27903.0
2021-09-29 13:45:00,70.17,70.18,70.1,70.1,11632.0,66.2902,66.2996,66.2241,66.2241,11632.0
2021-09-29 13:50:00,70.1,70.17,70.09,70.14,25159.0,66.2241,66.2902,66.2146,66.2618,25159.0
2021-09-29 13:55:00,70.15,70.26,70.14,70.24,28883.0,66.2713,66.3752,66.2618,66.3563,28883.0
2021-09-29 14:00:00,70.24,70.3,70.23,70.25,25207.0,66.3563,66.413,66.3469,66.3658,25207.0
2021-09-29 14:05:00,70.25,70.28,70.19,70.27,24225.0,66.3658,66.3941,66.3091,66.3847,24225.0
2021-09-29 14:10:00,70.28,70.44,70.28,70.42,29509.0,66.3941,66.5453,66.3941,66.5264,29509.0
2021-09-29 14:15:00,70.43,70.44,70.32,70.34,21778.0,66.5358,66.5453,66.4319,66.4508,21778.0
2021-09-29 14:20:00,70.33,70.36,70.25,70.26,15560.0,66.4413,66.4697,66.3658,66.3752,15560.0
2021-09-29 14:25:00,70.26,70.3,70.24,70.28,17625.0,66.3752,66.413,66.3563,66.3941,17625.0
2021-09-29 14:30:00,70.27,70.36,70.27,70.36,22082.0,66.3847,66.4697,66.3847,66.4697,22082.0
2021-09-29 14:35:00,70.34,70.35,70.31,70.33,16505.0,66.4508,66.4602,66.4224,66.4413,16505.0
2021-09-29 14:40:00,70.33,70.43,70.33,70.4,26987.0,66.4413,66.5358,66.4413,66.5075,26987.0
2021-09-29 14:45:00,70.4,70.44,70.29,70.29,25699.0,66.5075,66.5453,66.4036,66.4036,25699.0
2021-09-29 14:50:00,70.3,70.34,70.28,70.33,22303.0,66.413,66.4508,66.3941,66.4413,22303.0
2021-09-29 14:55:00,70.34,70.34,70.29,70.31,28084.0,66.4508,66.4508,66.4036,66.4224,28084.0
2021-09-29 15:00:00,70.32,70.37,70.24,70.24,29775.0,66.4319,66.4791,66.3563,66.3563,29775.0
2021-09-29 15:05:00,70.24,70.31,70.23,70.26,27815.0,66.3563,66.4224,66.3469,66.3752,27815.0
2021-09-29 15:10:00,70.26,70.26,70.19,70.22,28159.0,66.3752,66.3752,66.3091,66.3374,28159.0
2021-09-29 15:15:00,70.22,70.22,70.14,70.2,36174.0,66.3374,66.3374,66.2618,66.3185,36174.0
2021-09-29 15:20:00,70.2,70.21,70.09,70.13,30063.0,66.3185,66.328,66.2146,66.2524,30063.0
2021-09-29 15:25:00,70.13,70.15,70.07,70.08,68930.0,66.2524,66.2713,66.1957,66.2052,68930.0
2021-09-29 15:30:00,70.08,70.15,70.05,70.11,42889.0,66.2052,66.2713,66.1768,66.2335,42889.0
2021-09-29 15:35:00,70.12,70.13,70.07,70.08,64148.0,66.243,66.2524,66.1957,66.2052,64148.0
2021-09-29 15:40:00,70.09,70.14,70.07,70.13,38491.0,66.2146,66.2618,66.1957,66.2524,38491.0
2021-09-29 15:45:00,70.13,70.17,70.07,70.13,59233.0,66.2524,66.2902,66.1957,66.2524,59233.0
2021-09-29 15:50:00,70.12,70.13,69.92,69.93,103100.0,66.243,66.2524,66.054,66.0635,103100.0
2021-09-29 15:55:00,69.92,69.93,69.82,69.91,203257.0,66.054,66.0635,65.9595,66.0446,203257.0
2021-09-30 09:30:00,69.19,69.35,68.46,68.46,213387.0,65.3644,65.5155,64.6747,64.6747,213387.0
2021-09-30 09:35:00,68.52,68.56,67.7,67.77,139499.0,64.7314,64.7692,63.9568,64.0229,139499.0
2021-09-30 09:40:00,67.78,68.12,67.78,68.05,201364.0,64.0323,64.3535,64.0323,64.2874,201364.0
2021-09-30 09:45:00,68.02,68.27,67.92,68.1,132598.0,64.2591,64.4952,64.1646,64.3346,132598.0
2021-09-30 09:50:00,68.11,68.35,68.11,68.3,105147.0,64.3441,64.5708,64.3441,64.5236,105147.0
2021-09-30 09:55:00,68.29,68.3,67.98,68.0,82856.0,64.5141,64.5236,64.2213,64.2402,82856.0
2021-09-30 10:00:00,67.98,68.09,67.87,68.05,116578.0,64.2213,64.3252,64.1174,64.2874,116578.0
2021-09-30 10:05:00,68.03,68.08,67.82,67.92,80752.0,64.2685,64.3157,64.0701,64.1646,80752.0
2021-09-30 10:10:00,67.92,67.92,67.61,67.62,85250.0,64.1646,64.1646,63.8717,63.8812,85250.0
2021-09-30 10:15:00,67.64,68.02,67.64,68.0,56993.0,63.9001,64.2591,63.9001,64.2402,56993.0
2021-09-30 10:20:00,68.0,68.04,67.84,67.85,55638.0,64.2402,64.278,64.089,64.0985,55638.0
2021-09-30 10:25:00,67.83,67.9,67.74,67.77,50543.0,64.0796,64.1457,63.9945,64.0229,50543.0
2021-09-30 10:30:00,67.74,67.77,67.52,67.53,120545.0,63.9945,64.0229,63.7867,63.7962,120545.0
2021-09-30 10:35:00,67.54,67.55,67.42,67.49,76818.0,63.8056,63.8151,63.6922,63.7584,76818.0
2021-09-30 10:40:00,67.48,67.54,67.34,67.42,74660.0,63.7489,63.8056,63.6167,63.6922,74660.0
2021-09-30 10:45:00,67.42,67.51,67.25,67.34,73098.0,63.6922,63.7773,63.5316,63.6167,73098.0
2021-09-30 10:50:00,67.3,67.41,67.27,67.34,70477.0,63.5789,63.6828,63.5505,63.6167,70477.0
2021-09-30 10:55:00,67.33,67.38,67.26,67.38,79644.0,63.6072,63.6545,63.5411,63.6545,79644.0
2021-09-30 11:00:00,67.37,67.39,67.26,67.34,71381.0,63.645,63.6639,63.5411,63.6167,71381.0
2021-09-30 11:05:00,67.35,67.42,67.31,67.34,48549.0,63.6261,63.6922,63.5883,63.6167,48549.0
2021-09-30 11:10:00,67.34,67.36,67.28,67.3,42212.0,63.6167,63.6356,63.56,63.5789,42212.0
2021-09-30 11:15:00,67.29,67.34,67.25,67.31,37211.0,63.5694,63.6167,63.5316,63.5883,37211.0
2021-09-30 11:20:00,67.31,67.32,67.14,67.14,67336.0,63.5883,63.5978,63.4277,63.4277,67336.0
2021-09-30 11:25:00,67.13,67.15,67.02,67.05,96995.0,63.4183,63.4372,63.3144,63.3427,96995.0
2021-09-30 11:30:00,67.04,67.04,66.92,66.95,96411.0,63.3333,63.3333,63.2199,63.2482,96411.0
2021-09-30 11:35:00,66.95,67.01,66.88,66.97,64398.0,63.2482,63.3049,63.1821,63.2671,64398.0
2021-09-30 11:40:00,66.97,67.01,66.86,67.01,87916.0,63.2671,63.3049,63.1632,63.3049,87916.0
2021-09-30 11:45:00,67.02,67.02,66.87,66.95,104649.0,63.3144,63.3144,63.1727,63.2482,104649.0
2021-09-30 11:50:00,66.95,67.04,66.82,67.03,54521.0,63.2482,63.3333,63.1254,63.3238,54521.0
2021-09-30 11:55:00,67.03,67.05,66.94,67.0,40327.0,63.3238,63.3427,63.2388,63.2955,40327.0
2021-09-30 12:00:00,67.0,67.09,66.79,66.83,52696.0,63.2955,63.3805,63.0971,63.1349,52696.0
2021-09-30 12:05:00,66.84,66.85,66.49,66.49,73046.0,63.1443,63.1538,62.8137,62.8137,73046.0
2021-09-30 12:10:00,66.5,66.6,66.44,66.59,71567.0,62.8231,62.9176,62.7664,62.9081,71567.0
2021-09-30 12:15:00,66.6,66.67,66.47,66.52,55690.0,62.9176,62.9837,62.7948,62.842,55690.0
2021-09-30 12:20:00,66.55,66.61,66.43,66.5,71368.0,62.8703,62.927,62.757,62.8231,71368.0
2021-09-30 12:25:00,66.53,66.67,66.53,66.57,59358.0,62.8515,62.9837,62.8515,62.8892,59358.0
2021-09-30 12:30:00,66.52,66.57,66.42,66.49,49857.0,62.842,62.8892,62.7475,62.8137,49857.0
2021-09-30 12:35:00,66.48,66.56,66.44,66.54,65769.0,62.8042,62.8798,62.7664,62.8609,65769.0
2021-09-30 12:40:00,66.54,66.69,66.52,66.65,77647.0,62.8609,63.0026,62.842,62.9648,77647.0
2021-09-30 12:45:00,66.64,66.68,66.58,66.63,114764.0,62.9554,62.9932,62.8987,62.9459,114764.0
2021-09-30 12:50:00,66.63,66.75,66.46,66.47,287649.0,62.9459,63.0593,62.7853,62.7948,287649.0
2021-09-30 12:55:00,66.46,66.51,66.41,66.45,69826.0,62.7853,62.8326,62.7381,62.7759,69826.0
2021-09-30 13:00:00,66.45,66.48,66.36,66.48,163159.0,62.7759,62.8042,62.6909,62.8042,163159.0
2021-09-30 13:05:00,66.48,66.5,66.35,66.39,52061.0,62.8042,62.8231,62.6814,62.7192,52061.0
2021-09-30 13:10:00,66.4,66.44,66.28,66.33,112664.0,62.7286,62.7664,62.6153,62.6625,112664.0
2021-09-30 13:15:00,66.33,66.42,66.25,66.42,188847.0,62.6625,62.7475,62.5869,62.7475,188847.0
2021-09-30 13:20:00,66.43,66.44,66.27,66.29,83599.0,62.757,62.7664,62.6058,62.6247,83599.0
2021-09-30 13:25:00,66.3,66.31,66.18,66.19,45770.0,62.6342,62.6436,62.5208,62.5302,45770.0
2021-09-30 13:30:00,66.18,66.18,66.06,66.13,76190.0,62.5208,62.5208,62.4074,62.4736,76190.0
2021-09-30 13:35:00,66.13,66.16,66.0,66.14,113227.0,62.4736,62.5019,62.3508,62.483,113227.0
2021-09-30 13:40:00,66.14,66.33,66.13,66.28,119251.0,62.483,62.6625,62.4736,62.6153,119251.0
2021-09-30 13:45:00,66.28,66.34,66.21,66.33,86160.0,62.6153,62.672,62.5491,62.6625,86160.0
2021-09-30 13:50:00,66.32,66.38,66.24,66.33,132270.0,62.6531,62.7097,62.5775,62.6625,132270.0
2021-09-30 13:55:00,66.3,66.3,66.19,66.26,57733.0,62.6342,62.6342,62.5302,62.5964,57733.0
2021-09-30 14:00:00,66.26,66.41,66.23,66.23,88065.0,62.5964,62.7381,62.568,62.568,88065.0
2021-09-30 14:05:00,66.23,66.29,66.21,66.25,186415.0,62.568,62.6247,62.5491,62.5869,186415.0
2021-09-30 14:10:00,66.24,66.51,66.22,66.5,137934.0,62.5775,62.8326,62.5586,62.8231,137934.0
2021-09-30 14:15:00,66.51,66.52,66.3,66.3,84239.0,62.8326,62.842,62.6342,62.6342,84239.0
2021-09-30 14:20:00,66.3,66.31,66.24,66.29,97817.0,62.6342,62.6436,62.5775,62.6247,97817.0
2021-09-30 14:25:00,66.29,66.39,66.24,66.39,57182.0,62.6247,62.7192,62.5775,62.7192,57182.0
2021-09-30 14:30:00,66.38,66.55,66.36,66.55,90011.0,62.7097,62.8703,62.6909,62.8703,90011.0
2021-09-30 14:35:00,66.55,66.57,66.46,66.47,57476.0,62.8703,62.8892,62.7853,62.7948,57476.0
2021-09-30 14:40:00,66.47,66.57,66.46,66.5,83147.0,62.7948,62.8892,62.7853,62.8231,83147.0
2021-09-30 14:45:00,66.5,66.56,66.45,66.49,62286.0,62.8231,62.8798,62.7759,62.8137,62286.0
2021-09-30 14:50:00,66.49,66.58,66.42,66.42,49658.0,62.8137,62.8987,62.7475,62.7475,49658.0
2021-09-30 14:55:00,66.39,66.42,66.25,66.26,98778.0,62.7192,62.7475,62.5869,62.5964,98778.0
2021-09-30 15:00:00,66.25,66.35,66.25,66.28,213527.0,62.5869,62.6814,62.5869,62.6153,213527.0
2021-09-30 15:05:00,66.28,66.56,66.28,66.49,67854.0,62.6153,62.8798,62.6153,62.8137,67854.0
2021-09-30 15:10:00,66.5,66.58,66.45,66.47,65519.0,62.8231,62.8987,62.7759,62.7948,65519.0
2021-09-30 15:15:00,66.47,66.57,66.42,66.51,123264.0,62.7948,62.8892,62.7475,62.8326,123264.0
2021-09-30 15:20:00,66.51,66.51,66.3,66.34,166190.0,62.8326,62.8326,62.6342,62.672,166190.0
2021-09-30 15:25:00,66.34,66.44,66.32,66.36,83333.0,62.672,62.7664,62.6531,62.6909,83333.0
2021-09-30 15:30:00,66.36,66.48,66.3,66.44,146655.0,62.6909,62.8042,62.6342,62.7664,146655.0
2021-09-30 15:35:00,66.43,66.45,66.32,66.38,129887.0,62.757,62.7759,62.6531,62.7097,129887.0
2021-09-30 15:40:00,66.38,66.41,66.23,66.27,239894.0,62.7097,62.7381,62.568,62.6058,239894.0
2021-09-30 15:45:00,66.27,66.29,66.16,66.2,263903.0,62.6058,62.6247,62.5019,62.5397,263903.0
2021-09-30 15:50:00,66.19,66.24,66.1,66.15,335979.0,62.5302,62.5775,62.4452,62.4925,335979.0
2021-09-30 15:55:00,66.14,66.15,65.94,65.94,528968.0,62.483,62.4925,62.2941,62.2941,528968.0
2021-10-01 09:30:00,66.3,66.47,66.18,66.32,120011.0,62.6342,62.7948,62.5208,62.6531,120011.0
2021-10-01 09:35:00,66.31,66.51,66.02,66.25,129140.0,62.6436,62.8326,62.3696,62.5869,129140.0
2021-10-01 09:40:00,66.25,66.39,65.96,66.01,121494.0,62.5869,62.7192,62.313,62.3602,121494.0
2021-10-01 09:45:00,66.0,66.14,65.78,65.83,92370.0,62.3508,62.483,62.1429,62.1902,92370.0
2021-10-01 09:50:00,65.8,66.2,65.8,66.13,62526.0,62.1618,62.5397,62.1618,62.4736,62526.0
2021-10-01 09:55:00,66.12,66.46,66.07,66.41,46659.0,62.4641,62.7853,62.4169,62.7381,46659.0
2021-10-01 10:00:00,66.42,66.63,66.28,66.28,131547.0,62.7475,62.9459,62.6153,62.6153,131547.0
2021-10-01 10:05:00,66.29,66.41,66.19,66.22,44381.0,62.6247,62.7381,62.5302,62.5586,44381.0
2021-10-01 10:10:00,66.21,66.24,66.06,66.22,52507.0,62.5491,62.5775,62.4074,62.5586,52507.0
2021-10-01 10:15:00,66.23,66.23,65.78,65.81,100389.0,62.568,62.568,62.1429,62.1713,100389.0
2021-10-01 10:20:00,65.83,65.83,65.51,65.64,127692.0,62.1902,62.1902,61.8878,62.0107,127692.0
2021-10-01 10:25:00,65.64,65.9,65.61,65.79,43123.0,62.0107,62.2563,61.9823,62.1524,43123.0
2021-10-01 10:30:00,65.78,65.83,65.72,65.76,55626.0,62.1429,62.1902,62.0862,62.124,55626.0
2021-10-01 10:35:00,65.75,65.85,65.67,65.69,106000.0,62.1146,62.209,62.039,62.0579,106000.0
2021-10-01 10:40:00,65.69,65.86,65.69,65.71,51608.0,62.0579,62.2185,62.0579,62.0768,51608.0
2021-10-01 10:45:00,65.71,65.73,65.57,65.62,89110.0,62.0768,62.0957,61.9445,61.9918,89110.0
2021-10-01 10:50:00,65.6,65.64,65.51,65.63,52433.0,61.9729,62.0107,61.8878,62.0012,52433.0
2021-10-01 10:55:00,65.63,65.84,65.6,65.81,63906.0,62.0012,62.1996,61.9729,62.1713,63906.0
2021-10-01 11:00:00,65.81,65.97,65.8,65.84,70443.0,62.1713,62.3224,62.1618,62.1996,70443.0
2021-10-01 11:05:00,65.84,65.85,65.72,65.73,80053.0,62.1996,62.209,62.0862,62.0957,80053.0
2021-10-01 11:10:00,65.73,65.9,65.58,65.87,75847.0,62.0957,62.2563,61.954,62.2279,75847.0
2021-10-01 11:15:00,65.87,65.9,65.76,65.9,74416.0,62.2279,62.2563,62.124,62.2563,74416.0
2021-10-01 11:20:00,65.91,65.91,65.78,65.84,63445.0,62.2657,62.2657,62.1429,62.1996,63445.0
2021-10-01 11:25:00,65.84,65.91,65.79,65.87,60240.0,62.1996,62.2657,62.1524,62.2279,60240.0
2021-10-01 11:30:00,65.87,65.95,65.85,65.94,45630.0,62.2279,62.3035,62.209,62.2941,45630.0
2021-10-01 11:35:00,65.95,66.0,65.93,65.95,46364.0,62.3035,62.3508,62.2846,62.3035,46364.0
2021-10-01 11:40:00,65.95,66.01,65.92,65.97,25297.0,62.3035,62.3602,62.2752,62.3224,25297.0
2021-10-01 11:45:00,65.98,66.0,65.8,65.8,38478.0,62.3319,62.3508,62.1618,62.1618,38478.0
2021-10-01 11:50:00,65.79,65.79,65.67,65.75,41160.0,62.1524,62.1524,62.039,62.1146,41160.0
2021-10-01 11:55:00,65.77,65.77,65.68,65.72,46278.0,62.1335,62.1335,62.0484,62.0862,46278.0
2021-10-01 12:00:00,65.72,65.79,65.63,65.67,113958.0,62.0862,62.1524,62.0012,62.039,113958.0
2021-10-01 12:05:00,65.67,65.7,65.58,65.66,96079.0,62.039,62.0673,61.954,62.0296,96079.0
2021-10-01 12:10:00,65.66,65.7,65.63,65.63,37462.0,62.0296,62.0673,62.0012,62.0012,37462.0
2021-10-01 12:15:00,65.63,65.8,65.63,65.78,36719.0,62.0012,62.1618,62.0012,62.1429,36719.0
2021-10-01 12:20:00,65.8,65.86,65.76,65.83,24434.0,62.1618,62.2185,62.124,62.1902,24434.0
2021-10-01 12:25:00,65.82,65.87,65.8,65.83,20295.0,62.1807,62.2279,62.1618,62.1902,20295.0
2021-10-01 12:30:00,65.83,65.96,65.83,65.92,29072.0,62.1902,62.313,62.1902,62.2752,29072.0
2021-10-01 12:35:00,65.93,66.1,65.93,66.0,46452.0,62.2846,62.4452,62.2846,62.3508,46452.0
2021-10-01 12:40:00,66.01,66.11,66.01,66.06,22458.0,62.3602,62.4547,62.3602,62.4074,22458.0
2021-10-01 12:45:00,66.07,66.22,66.07,66.15,69310.0,62.4169,62.5586,62.4169,62.4925,69310.0
2021-10-01 12:50:00,66.16,66.17,66.06,66.1,28134.0,62.5019,62.5114,62.4074,62.4452,28134.0
2021-10-01 12:55:00,66.09,66.1,66.02,66.03,24935.0,62.4358,62.4452,62.3696,62.3791,24935.0
2021-10-01 13:00:00,66.02,66.12,65.98,66.07,37338.0,62.3696,62.4641,62.3319,62.4169,37338.0
2021-10-01 13:05:00,66.08,66.22,66.08,66.22,34473.0,62.4263,62.5586,62.4263,62.5586,34473.0
2021-10-01 13:10:00,66.23,66.25,66.18,66.21,21223.0,62.568,62.5869,62.5208,62.5491,21223.0
2021-10-01 13:15:00,66.22,66.25,66.18,66.2,29229.0,62.5586,62.5869,62.5208,62.5397,29229.0
2021-10-01 13:20:00,66.19,66.21,66.12,66.18,57006.0,62.5302,62.5491,62.4641,62.5208,57006.0
2021-10-01 13:25:00,66.18,66.22,66.15,66.17,18850.0,62.5208,62.5586,62.4925,62.5114,18850.0
2021-10-01 13:30:00,66.17,66.34,66.17,66.34,24200.0,62.5114,62.672,62.5114,62.672,24200.0
2021-10-01 13:35:00,66.34,66.4,66.33,66.36,23984.0,62.672,62.7286,62.6625,62.6909,23984.0
2021-10-01 13:40:00,66.37,66.38,66.3,66.35,41396.0,62.7003,62.7097,62.6342,62.6814,41396.0
2021-10-01 13:45:00,66.34,66.5,66.34,66.48,60641.0,62.672,62.8231,62.672,62.8042,60641.0
2021-10-01 13:50:00,66.48,66.49,66.43,66.49,21197.0,62.8042,62.8137,62.757,62.8137,21197.0
2021-10-01 13:55:00,66.49,66.56,66.45,66.56,41632.0,62.8137,62.8798,62.7759,62.8798,41632.0
2021-10-01 14:00:00,66.56,66.63,66.54,66.57,50913.0,62.8798,62.9459,62.8609,62.8892,50913.0
2021-10-01 14:05:00,66.56,66.66,66.56,66.59,38311.0,62.8798,62.9743,62.8798,62.9081,38311.0
2021-10-01 14:10:00,66.59,66.67,66.54,66.55,30661.0,62.9081,62.9837,62.8609,62.8703,30661.0
2021-10-01 14:15:00,66.56,66.59,66.52,66.55,45241.0,62.8798,62.9081,62.842,62.8703,45241.0
2021-10-01 14:20:00,66.55,66.65,66.55,66.63,26510.0,62.8703,62.9648,62.8703,62.9459,26510.0
2021-10-01 14:25:00,66.64,66.72,66.63,66.64,39961.0,62.9554,63.0309,62.9459,62.9554,39961.0
2021-10-01 14:30:00,66.65,66.7,66.64,66.67,31284.0,62.9648,63.0121,62.9554,62.9837,31284.0
2021-10-01 14:35:00,66.67,66.69,66.63,66.67,50998.0,62.9837,63.0026,62.9459,62.9837,50998.0
2021-10-01 14:40:00,66.66,66.67,66.62,66.63,27954.0,62.9743,62.9837,62.9365,62.9459,27954.0
2021-10-01 14:45:00,66.62,66.67,66.61,66.63,26404.0,62.9365,62.9837,62.927,62.9459,26404.0
2021-10-01 14:50:00,66.64,66.74,66.57,66.74,51746.0,62.9554,63.0498,62.8892,63.0498,51746.0
2021-10-01 14:55:00,66.74,66.84,66.73,66.79,25742.0,63.0498,63.1443,63.0404,63.0971,25742.0
2021-10-01 15:00:00,66.78,66.91,66.78,66.91,32540.0,63.0876,63.2104,63.0876,63.2104,32540.0
2021-10-01 15:05:00,66.91,66.92,66.8,66.84,55171.0,63.2104,63.2199,63.1065,63.1443,55171.0
2021-10-01 15:10:00,66.84,66.85,66.8,66.83,30498.0,63.1443,63.1538,63.1065,63.1349,30498.0
2021-10-01 15:15:00,66.84,67.0,66.84,66.99,74578.0,63.1443,63.2955,63.1443,63.286,74578.0
2021-10-01 15:20:00,67.0,67.06,66.99,67.01,71440.0,63.2955,63.3521,63.286,63.3049,71440.0
2021-10-01 15:25:00,67.02,67.02,66.91,66.93,51077.0,63.3144,63.3144,63.2104,63.2293,51077.0
2021-10-01 15:30:00,66.94,66.94,66.81,66.89,66622.0,63.2388,63.2388,63.116,63.1915,66622.0
2021-10-01 15:35:00,66.89,66.9,66.82,66.84,85323.0,63.1915,63.201,63.1254,63.1443,85323.0
2021-10-01 15:40:00,66.84,66.85,66.7,66.75,91383.0,63.1443,63.1538,63.0121,63.0593,91383.0
2021-10-01 15:45:00,66.75,66.76,66.6,66.61,100096.0,63.0593,63.0687,62.9176,62.927,100096.0
2021-10-01 15:50:00,66.61,66.82,66.6,66.77,148290.0,62.927,63.1254,62.9176,63.0782,148290.0
2021-10-01 15:55:00,66.77,66.77,66.56,66.63,346283.0,63.0782,63.0782,62.8798,62.9459,346283.0
2021-10-04 09:30:00,66.34,66.73,66.34,66.41,133209.0,62.672,63.0404,62.672,62.7381,133209.0
2021-10-04 09:35:00,66.39,66.63,66.36,66.4,43481.0,62.7192,62.9459,62.6909,62.7286,43481.0
2021-10-04 09:40:00,66.4,66.53,66.25,66.49,43825.0,62.7286,62.8515,62.5869,62.8137,43825.0
2021-10-04 09:45:00,66.48,66.56,66.32,66.46,86397.0,62.8042,62.8798,62.6531,62.7853,86397.0
2021-10-04 09:50:00,66.46,66.69,66.45,66.65,61464.0,62.7853,63.0026,62.7759,62.9648,61464.0
2021-10-04 09:55:00,66.62,66.94,66.6,66.9,64789.0,62.9365,63.2388,62.9176,63.201,64789.0
2021-10-04 10:00:00,66.89,67.0,66.52,66.53,92230.0,63.1915,63.2955,62.842,62.8515,92230.0
2021-10-04 10:05:00,66.52,66.7,66.46,66.5,51632.0,62.842,63.0121,62.7853,62.8231,51632.0
2021-10-04 10:10:00,66.5,66.69,66.49,66.68,49840.0,62.8231,63.0026,62.8137,62.9932,49840.0
2021-10-04 10:15:00,66.67,66.74,66.57,66.62,44892.0,62.9837,63.0498,62.8892,62.9365,44892.0
2021-10-04 10:20:00,66.62,66.65,66.42,66.43,46022.0,62.9365,62.9648,62.7475,62.757,46022.0
2021-10-04 10:25:00,66.43,66.49,66.34,66.36,53449.0,62.757,62.8137,62.672,62.6909,53449.0
2021-10-04 10:30:00,66.37,66.4,66.27,66.28,40885.0,62.7003,62.7286,62.6058,62.6153,40885.0
2021-10-04 10:35:00,66.28,66.28,66.05,66.17,91695.0,62.6153,62.6153,62.398,62.5114,91695.0
2021-10-04 10:40:00,66.15,66.4,66.08,66.36,90042.0,62.4925,62.7286,62.4263,62.6909,90042.0
2021-10-04 10:45:00,66.35,66.38,66.23,66.24,45253.0,62.6814,62.7097,62.568,62.5775,45253.0
2021-10-04 10:50:00,66.24,66.28,66.02,66.03,53943.0,62.5775,62.6153,62.3696,62.3791,53943.0
2021-10-04 10:55:00,66.03,66.26,65.99,66.21,51251.0,62.3791,62.5964,62.3413,62.5491,51251.0
2021-10-04 11:00:00,66.21,66.22,66.06,66.18,56717.0,62.5491,62.5586,62.4074,62.5208,56717.0
2021-10-04 11:05:00,66.2,66.26,66.07,66.2,40932.0,62.5397,62.5964,62.4169,62.5397,40932.0
2021-10-04 11:10:00,66.19,66.27,66.17,66.22,23930.0,62.5302,62.6058,62.5114,62.5586,23930.0
2021-10-04 11:15:00,66.22,66.27,66.13,66.25,40827.0,62.5586,62.6058,62.4736,62.5869,40827.0
2021-10-04 11:20:00,66.24,66.29,66.15,66.17,49301.0,62.5775,62.6247,62.4925,62.5114,49301.0
2021-10-04 11:25:00,66.18,66.26,66.1,66.19,39537.0,62.5208,62.5964,62.4452,62.5302,39537.0
2021-10-04 11:30:00,66.19,66.23,66.11,66.11,37382.0,62.5302,62.568,62.4547,62.4547,37382.0
2021-10-04 11:35:00,66.11,66.14,65.94,65.99,52254.0,62.4547,62.483,62.2941,62.3413,52254.0
2021-10-04 11:40:00,66.01,66.22,65.97,66.21,55032.0,62.3602,62.5586,62.3224,62.5491,55032.0
2021-10-04 11:45:00,66.2,66.27,66.19,66.26,53230.0,62.5397,62.6058,62.5302,62.5964,53230.0
2021-10-04 11:50:00,66.26,66.38,66.21,66.38,28761.0,62.5964,62.7097,62.5491,62.7097,28761.0
2021-10-04 11:55:00,66.37,66.5,66.33,66.47,51013.0,62.7003,62.8231,62.6625,62.7948,51013.0
2021-10-04 12:00:00,66.47,66.49,66.32,66.32,49112.0,62.7948,62.8137,62.6531,62.6531,49112.0
2021-10-04 12:05:00,66.32,66.39,66.3,66.37,47644.0,62.6531,62.7192,62.6342,62.7003,47644.0
2021-10-04 12:10:00,66.36,66.36,66.27,66.28,27146.0,62.6909,62.6909,62.6058,62.6153,27146.0
2021-10-04 12:15:00,66.28,66.35,66.27,66.32,20650.0,62.6153,62.6814,62.6058,62.6531,20650.0
2021-10-04 12:20:00,66.31,66.31,66.18,66.19,30167.0,62.6436,62.6436,62.5208,62.5302,30167.0
2021-10-04 12:25:00,66.19,66.19,66.11,66.12,29341.0,62.5302,62.5302,62.4547,62.4641,29341.0
2021-10-04 12:30:00,66.12,66.19,66.1,66.17,40656.0,62.4641,62.5302,62.4452,62.5114,40656.0
2021-10-04 12:35:00,66.15,66.16,66.11,66.15,20331.0,62.4925,62.5019,62.4547,62.4925,20331.0
2021-10-04 12:40:00,66.14,66.14,66.03,66.07,26774.0,62.483,62.483,62.3791,62.4169,26774.0
2021-10-04 12:45:00,66.06,66.16,66.05,66.16,29834.0,62.4074,62.5019,62.398,62.5019,29834.0
2021-10-04 12:50:00,66.16,66.16,66.07,66.16,29888.0,62.5019,62.5019,62.4169,62.5019,29888.0
2021-10-04 12:55:00,66.15,66.24,66.13,66.19,36605.0,62.4925,62.5775,62.4736,62.5302,36605.0
2021-10-04 13:00:00,66.18,66.2,65.99,66.02,39943.0,62.5208,62.5397,62.3413,62.3696,39943.0
2021-10-04 13:05:00,66.03,66.22,66.0,66.18,47105.0,62.3791,62.5586,62.3508,62.5208,47105.0
2021-10-04 13:10:00,66.16,66.25,66.15,66.22,43250.0,62.5019,62.5869,62.4925,62.5586,43250.0
2021-10-04 13:15:00,66.22,66.24,66.16,66.22,29066.0,62.5586,62.5775,62.5019,62.5586,29066.0
2021-10-04 13:20:00,66.22,66.28,66.18,66.26,35806.0,62.5586,62.6153,62.5208,62.5964,35806.0
2021-10-04 13:25:00,66.25,66.27,66.14,66.15,30988.0,62.5869,62.6058,62.483,62.4925,30988.0
2021-10-04 13:30:00,66.18,66.31,66.18,66.31,30689.0,62.5208,62.6436,62.5208,62.6436,30689.0
2021-10-04 13:35:00,66.31,66.36,66.27,66.36,53478.0,62.6436,62.6909,62.6058,62.6909,53478.0
2021-10-04 13:40:00,66.35,66.35,66.24,66.31,32044.0,62.6814,62.6814,62.5775,62.6436,32044.0
2021-10-04 13:45:00,66.31,66.34,66.26,66.31,27308.0,62.6436,62.672,62.5964,62.6436,27308.0
2021-10-04 13:50:00,66.31,66.33,66.24,66.26,24844.0,62.6436,62.6625,62.5775,62.5964,24844.0
2021-10-04 13:55:00,66.26,66.28,66.23,66.27,16198.0,62.5964,62.6153,62.568,62.6058,16198.0
2021-10-04 14:00:00,66.28,66.4,66.24,66.28,44415.0,62.6153,62.7286,62.5775,62.6153,44415.0
2021-10-04 14:05:00,66.29,66.32,66.26,66.27,20570.0,62.6247,62.6531,62.5964,62.6058,20570.0
2021-10-04 14:10:00,66.26,66.27,66.01,66.02,42340.0,62.5964,62.6058,62.3602,62.3696,42340.0
2021-10-04 14:15:00,66.02,66.1,66.01,66.08,23410.0,62.3696,62.4452,62.3602,62.4263,23410.0
2021-10-04 14:20:00,66.08,66.14,66.02,66.05,52745.0,62.4263,62.483,62.3696,62.398,52745.0
2021-10-04 14:25:00,66.03,66.1,65.98,66.05,47870.0,62.3791,62.4452,62.3319,62.398,47870.0
2021-10-04 14:30:00,66.05,66.1,65.99,66.03,33839.0,62.398,62.4452,62.3413,62.3791,33839.0
2021-10-04 14:35:00,66.04,66.08,65.99,66.03,42746.0,62.3885,62.4263,62.3413,62.3791,42746.0
2021-10-04 14:40:00,66.04,66.04,65.96,66.02,82499.0,62.3885,62.3885,62.313,62.3696,82499.0
2021-10-04 14:45:00,66.03,66.06,65.98,66.06,75930.0,62.3791,62.4074,62.3319,62.4074,75930.0
2021-10-04 14:50:00,66.05,66.06,65.98,66.0,40972.0,62.398,62.4074,62.3319,62.3508,40972.0
2021-10-04 14:55:00,66.0,66.04,65.98,65.99,45106.0,62.3508,62.3885,62.3319,62.3413,45106.0
2021-10-04 15:00:00,66.0,66.12,65.98,66.09,150239.0,62.3508,62.4641,62.3319,62.4358,150239.0
2021-10-04 15:05:00,66.09,66.13,66.05,66.1,95184.0,62.4358,62.4736,62.398,62.4452,95184.0
2021-10-04 15:10:00,66.09,66.1,65.97,65.98,36051.0,62.4358,62.4452,62.3224,62.3319,36051.0
2021-10-04 15:15:00,65.98,66.02,65.9,65.92,88004.0,62.3319,62.3696,62.2563,62.2752,88004.0
2021-10-04 15:20:00,65.92,65.93,65.82,65.84,65242.0,62.2752,62.2846,62.1807,62.1996,65242.0
2021-10-04 15:25:00,65.84,65.9,65.78,65.84,98504.0,62.1996,62.2563,62.1429,62.1996,98504.0
2021-10-04 15:30:00,65.84,66.01,65.84,65.98,71153.0,62.1996,62.3602,62.1996,62.3319,71153.0
2021-10-04 15:35:00,65.98,66.01,65.85,65.87,77315.0,62.3319,62.3602,62.209,62.2279,77315.0
2021-10-04 15:40:00,65.86,65.91,65.81,65.83,288881.0,62.2185,62.2657,62.1713,62.1902,288881.0
2021-10-04 15:45:00,65.84,66.0,65.81,65.94,163675.0,62.1996,62.3508,62.1713,62.2941,163675.0
2021-10-04 15:50:00,65.93,65.93,65.64,65.67,155717.0,62.2846,62.2846,62.0107,62.039,155717.0
2021-10-04 15:55:00,65.69,65.89,65.69,65.88,259885.0,62.0579,62.2468,62.0579,62.2374,259885.0
2021-10-05 09:30:00,65.91,66.17,65.74,65.9,105256.0,62.2657,62.5114,62.1051,62.2563,105256.0
2021-10-05 09:35:00,65.93,65.99,65.75,65.75,98628.0,62.2846,62.3413,62.1146,62.1146,98628.0
2021-10-05 09:40:00,65.75,65.82,65.6,65.73,71526.0,62.1146,62.1807,61.9729,62.0957,71526.0
2021-10-05 09:45:00,65.73,65.95,65.7,65.87,111675.0,62.0957,62.3035,62.0673,62.2279,111675.0
2021-10-05 09:50:00,65.87,65.98,65.83,65.97,80718.0,62.2279,62.3319,62.1902,62.3224,80718.0
2021-10-05 09:55:00,65.95,66.11,65.92,66.05,53416.0,62.3035,62.4547,62.2752,62.398,53416.0
2021-10-05 10:00:00,66.04,66.22,65.99,66.05,42008.0,62.3885,62.5586,62.3413,62.398,42008.0
2021-10-05 10:05:00,66.05,66.09,65.98,65.99,38776.0,62.398,62.4358,62.3319,62.3413,38776.0
2021-10-05 10:10:00,66.01,66.17,66.0,66.08,102345.0,62.3602,62.5114,62.3508,62.4263,102345.0
2021-10-05 10:15:00,66.08,66.14,66.04,66.09,43116.0,62.4263,62.483,62.3885,62.4358,43116.0
2021-10-05 10:20:00,66.08,66.15,66.03,66.1,35795.0,62.4263,62.4925,62.3791,62.4452,35795.0
2021-10-05 10:25:00,66.11,66.28,66.1,66.24,56931.0,62.4547,62.6153,62.4452,62.5775,56931.0
2021-10-05 10:30:00,66.24,66.29,66.19,66.26,86555.0,62.5775,62.6247,62.5302,62.5964,86555.0
2021-10-05 10:35:00,66.27,66.27,66.08,66.09,38036.0,62.6058,62.6058,62.4263,62.4358,38036.0
2021-10-05 10:40:00,66.1,66.21,66.05,66.16,52974.0,62.4452,62.5491,62.398,62.5019,52974.0
2021-10-05 10:45:00,66.17,66.31,66.15,66.31,38877.0,62.5114,62.6436,62.4925,62.6436,38877.0
2021-10-05 10:50:00,66.31,66.31,66.15,66.17,37531.0,62.6436,62.6436,62.4925,62.5114,37531.0
2021-10-05 10:55:00,66.17,66.19,66.06,66.11,28896.0,62.5114,62.5302,62.4074,62.4547,28896.0
2021-10-05 11:00:00,66.12,66.28,66.1,66.19,54914.0,62.4641,62.6153,62.4452,62.5302,54914.0
2021-10-05 11:05:00,66.19,66.22,66.05,66.14,47092.0,62.5302,62.5586,62.398,62.483,47092.0
2021-10-05 11:10:00,66.17,66.17,65.95,66.02,71141.0,62.5114,62.5114,62.3035,62.3696,71141.0
2021-10-05 11:15:00,66.02,66.12,65.99,66.09,74332.0,62.3696,62.4641,62.3413,62.4358,74332.0
2021-10-05 11:20:00,66.09,66.14,65.98,65.98,49523.0,62.4358,62.483,62.3319,62.3319,49523.0
2021-10-05 11:25:00,65.98,66.01,65.91,65.93,61133.0,62.3319,62.3602,62.2657,62.2846,61133.0
2021-10-05 11:30:00,65.93,66.01,65.86,65.97,83224.0,62.2846,62.3602,62.2185,62.3224,83224.0
2021-10-05 11:35:00,65.97,66.01,65.83,65.84,45215.0,62.3224,62.3602,62.1902,62.1996,45215.0
2021-10-05 11:40:00,65.82,65.84,65.54,65.54,120595.0,62.1807,62.1996,61.9162,61.9162,120595.0
2021-10-05 11:45:00,65.55,65.59,65.46,65.53,83188.0,61.9256,61.9634,61.8406,61.9067,83188.0
2021-10-05 11:50:00,65.53,65.65,65.46,65.57,79526.0,61.9067,62.0201,61.8406,61.9445,79526.0
2021-10-05 11:55:00,65.58,65.64,65.55,65.62,50513.0,61.954,62.0107,61.9256,61.9918,50513.0
2021-10-05 12:00:00,65.61,65.62,65.51,65.59,57558.0,61.9823,61.9918,61.8878,61.9634,57558.0
2021-10-05 12:05:00,65.59,65.67,65.56,65.63,95045.0,61.9634,62.039,61.9351,62.0012,95045.0
2021-10-05 12:10:00,65.62,65.64,65.53,65.54,72286.0,61.9918,62.0107,61.9067,61.9162,72286.0
2021-10-05 12:15:00,65.54,65.55,65.46,65.47,43762.0,61.9162,61.9256,61.8406,61.8501,43762.0
2021-10-05 12:20:00,65.47,65.47,65.22,65.22,107739.0,61.8501,61.8501,61.6139,61.6139,107739.0
2021-10-05 12:25:00,65.23,65.49,65.18,65.46,91942.0,61.6233,61.869,61.5761,61.8406,91942.0
2021-10-05 12:30:00,65.46,65.52,65.35,65.51,60546.0,61.8406,61.8973,61.7367,61.8878,60546.0
2021-10-05 12:35:00,65.51,65.51,65.41,65.44,42395.0,61.8878,61.8878,61.7934,61.8217,42395.0
2021-10-05 12:40:00,65.44,65.52,65.35,65.51,33516.0,61.8217,61.8973,61.7367,61.8878,33516.0
2021-10-05 12:45:00,65.51,65.55,65.46,65.49,50602.0,61.8878,61.9256,61.8406,61.869,50602.0
2021-10-05 12:50:00,65.48,65.53,65.42,65.42,58996.0,61.8595,61.9067,61.8028,61.8028,58996.0
2021-10-05 12:55:00,65.4,65.53,65.39,65.51,53317.0,61.7839,61.9067,61.7745,61.8878,53317.0
2021-10-05 13:00:00,65.51,65.51,65.46,65.48,53815.0,61.8878,61.8878,61.8406,61.8595,53815.0
2021-10-05 13:05:00,65.47,65.51,65.43,65.48,27085.0,61.8501,61.8878,61.8123,61.8595,27085.0
2021-10-05 13:10:00,65.49,65.57,65.44,65.49,44688.0,61.869,61.9445,61.8217,61.869,44688.0
2021-10-05 13:15:00,65.48,65.51,65.46,65.46,38855.0,61.8595,61.8878,61.8406,61.8406,38855.0
2021-10-05 13:20:00,65.46,65.47,65.38,65.41,49997.0,61.8406,61.8501,61.765,61.7934,49997.0
2021-10-05 13:25:00,65.4,65.44,65.38,65.44,51454.0,61.7839,61.8217,61.765,61.8217,51454.0
2021-10-05 13:30:00,65.44,65.52,65.39,65.47,49507.0,61.8217,61.8973,61.7745,61.8501,49507.0
2021-10-05 13:35:00,65.47,65.5,65.43,65.5,26270.0,61.8501,61.8784,61.8123,61.8784,26270.0
2021-10-05 13:40:00,65.5,65.58,65.49,65.56,72505.0,61.8784,61.954,61.869,61.9351,72505.0
2021-10-05 13:45:00,65.57,65.57,65.5,65.52,24896.0,61.9445,61.9445,61.8784,61.8973,24896.0
2021-10-05 13:50:00,65.53,65.61,65.52,65.52,41384.0,61.9067,61.9823,61.8973,61.8973,41384.0
2021-10-05 13:55:00,65.51,65.59,65.5,65.57,35993.0,61.8878,61.9634,61.8784,61.9445,35993.0
2021-10-05 14:00:00,65.57,65.59,65.52,65.54,55723.0,61.9445,61.9634,61.8973,61.9162,55723.0
2021-10-05 14:05:00,65.55,65.56,65.42,65.45,58297.0,61.9256,61.9351,61.8028,61.8312,58297.0
2021-10-05 14:10:00,65.45,65.45,65.31,65.32,52803.0,61.8312,61.8312,61.6989,61.7084,52803.0
2021-10-05 14:15:00,65.33,65.37,65.27,65.29,65261.0,61.7178,61.7556,61.6611,61.68,65261.0
2021-10-05 14:20:00,65.3,65.31,65.13,65.14,93617.0,61.6895,61.6989,61.5289,61.5383,93617.0
2021-10-05 14:25:00,65.14,65.16,65.06,65.14,147904.0,61.5383,61.5572,61.4627,61.5383,147904.0
2021-10-05 14:30:00,65.14,65.21,65.1,65.11,101137.0,61.5383,61.6044,61.5005,61.51,101137.0
2021-10-05 14:35:00,65.11,65.12,64.96,65.01,200086.0,61.51,61.5194,61.3683,61.4155,200086.0
2021-10-05 14:40:00,65.01,65.01,64.81,64.89,205427.0,61.4155,61.4155,61.2266,61.3021,205427.0
2021-10-05 14:45:00,64.88,65.21,64.84,65.2,185412.0,61.2927,61.6044,61.2549,61.595,185412.0
2021-10-05 14:50:00,65.19,65.21,65.07,65.08,118373.0,61.5855,61.6044,61.4722,61.4816,118373.0
2021-10-05 14:55:00,65.08,65.23,65.04,65.23,95676.0,61.4816,61.6233,61.4438,61.6233,95676.0
2021-10-05 15:00:00,65.23,65.34,65.19,65.33,86734.0,61.6233,61.7272,61.5855,61.7178,86734.0
2021-10-05 15:05:00,65.33,65.41,65.33,65.35,79312.0,61.7178,61.7934,61.7178,61.7367,79312.0
2021-10-05 15:10:00,65.35,65.38,65.3,65.33,76431.0,61.7367,61.765,61.6895,61.7178,76431.0
2021-10-05 15:15:00,65.33,65.35,65.24,65.28,54435.0,61.7178,61.7367,61.6328,61.6706,54435.0
2021-10-05 15:20:00,65.28,65.31,65.23,65.27,90208.0,61.6706,61.6989,61.6233,61.6611,90208.0
2021-10-05 15:25:00,65.26,65.35,65.24,65.31,49151.0,61.6517,61.7367,61.6328,61.6989,49151.0
2021-10-05 15:30:00,65.31,65.32,65.19,65.21,56024.0,61.6989,61.7084,61.5855,61.6044,56024.0
2021-10-05 15:35:00,65.21,65.3,65.15,65.16,88852.0,61.6044,61.6895,61.5478,61.5572,88852.0
2021-10-05 15:40:00,65.17,65.25,65.13,65.17,101388.0,61.5666,61.6422,61.5289,61.5666,101388.0
2021-10-05 15:45:00,65.16,65.18,65.1,65.13,106327.0,61.5572,61.5761,61.5005,61.5289,106327.0
2021-10-05 15:50:00,65.13,65.13,64.99,65.0,172793.0,61.5289,61.5289,61.3966,61.406,172793.0
2021-10-05 15:55:00,64.99,65.11,64.95,65.1,617699.0,61.3966,61.51,61.3588,61.5005,617699.0
2021-10-06 09:30:00,64.5,64.94,64.28,64.91,107363.0,60.9337,61.3494,60.7259,61.321,107363.0
2021-10-06 09:35:00,64.93,65.02,64.61,64.65,75807.0,61.3399,61.4249,61.0376,61.0754,75807.0
2021-10-06 09:40:00,64.66,64.85,64.64,64.84,63527.0,61.0848,61.2643,61.066,61.2549,63527.0
2021-10-06 09:45:00,64.84,65.05,64.55,64.6,98041.0,61.2549,61.4533,60.9809,61.0282,98041.0
2021-10-06 09:50:00,64.58,64.66,64.47,64.57,57757.0,61.0093,61.0848,60.9054,60.9998,57757.0
2021-10-06 09:55:00,64.56,64.57,64.41,64.51,49772.0,60.9904,60.9998,60.8487,60.9431,49772.0
2021-10-06 10:00:00,64.51,64.51,64.35,64.43,76683.0,60.9431,60.9431,60.792,60.8676,76683.0
2021-10-06 10:05:00,64.43,64.44,64.27,64.33,61102.0,60.8676,60.877,60.7164,60.7731,61102.0
2021-10-06 10:10:00,64.33,64.47,64.27,64.45,118318.0,60.7731,60.9054,60.7164,60.8865,118318.0
2021-10-06 10:15:00,64.44,64.44,64.06,64.07,110171.0,60.877,60.877,60.518,60.5275,110171.0
2021-10-06 10:20:00,64.07,64.15,63.97,64.15,194000.0,60.5275,60.603,60.433,60.603,194000.0
2021-10-06 10:25:00,64.15,64.2,63.97,63.98,107303.0,60.603,60.6503,60.433,60.4424,107303.0
2021-10-06 10:30:00,63.97,64.25,63.9,64.11,109819.0,60.433,60.6975,60.3669,60.5653,109819.0
2021-10-06 10:35:00,64.12,64.13,63.82,63.88,70337.0,60.5747,60.5842,60.2913,60.348,70337.0
2021-10-06 10:40:00,63.88,64.06,63.84,63.92,78182.0,60.348,60.518,60.3102,60.3858,78182.0
2021-10-06 10:45:00,63.92,63.98,63.8,63.98,89615.0,60.3858,60.4424,60.2724,60.4424,89615.0
2021-10-06 10:50:00,64.0,64.0,63.73,63.86,100849.0,60.4613,60.4613,60.2063,60.3291,100849.0
2021-10-06 10:55:00,63.86,64.1,63.79,64.1,117022.0,60.3291,60.5558,60.2629,60.5558,117022.0
2021-10-06 11:00:00,64.11,64.11,63.93,64.1,219995.0,60.5653,60.5653,60.3952,60.5558,219995.0
2021-10-06 11:05:00,64.1,64.15,63.99,64.03,46201.0,60.5558,60.603,60.4519,60.4897,46201.0
2021-10-06 11:10:00,64.05,64.16,63.93,64.14,50373.0,60.5086,60.6125,60.3952,60.5936,50373.0
2021-10-06 11:15:00,64.14,64.19,64.08,64.13,52763.0,60.5936,60.6408,60.5369,60.5842,52763.0
2021-10-06 11:20:00,64.15,64.15,63.95,63.95,51250.0,60.603,60.603,60.4141,60.4141,51250.0
2021-10-06 11:25:00,63.94,63.96,63.76,63.77,79201.0,60.4047,60.4236,60.2346,60.2441,79201.0
2021-10-06 11:30:00,63.77,63.86,63.62,63.71,82490.0,60.2441,60.3291,60.1023,60.1874,82490.0
2021-10-06 11:35:00,63.71,63.76,63.63,63.76,72489.0,60.1874,60.2346,60.1118,60.2346,72489.0
2021-10-06 11:40:00,63.76,63.8,63.62,63.69,61465.0,60.2346,60.2724,60.1023,60.1685,61465.0
2021-10-06 11:45:00,63.7,63.81,63.69,63.74,62756.0,60.1779,60.2818,60.1685,60.2157,62756.0
2021-10-06 11:50:00,63.75,64.05,63.74,64.01,88853.0,60.2252,60.5086,60.2157,60.4708,88853.0
2021-10-06 11:55:00,64.0,64.03,63.93,63.98,46366.0,60.4613,60.4897,60.3952,60.4424,46366.0
2021-10-06 12:00:00,63.98,64.04,63.89,63.91,61517.0,60.4424,60.4991,60.3574,60.3763,61517.0
2021-10-06 12:05:00,63.93,63.93,63.73,63.77,52493.0,60.3952,60.3952,60.2063,60.2441,52493.0
2021-10-06 12:10:00,63.77,63.78,63.6,63.61,113389.0,60.2441,60.2535,60.0835,60.0929,113389.0
2021-10-06 12:15:00,63.61,63.62,63.52,63.6,111234.0,60.0929,60.1023,60.0079,60.0835,111234.0
2021-10-06 12:20:00,63.61,63.66,63.58,63.66,39840.0,60.0929,60.1401,60.0646,60.1401,39840.0
2021-10-06 12:25:00,63.66,63.75,63.65,63.75,53718.0,60.1401,60.2252,60.1307,60.2252,53718.0
2021-10-06 12:30:00,63.75,63.76,63.64,63.71,43396.0,60.2252,60.2346,60.1212,60.1874,43396.0
2021-10-06 12:35:00,63.72,63.76,63.7,63.74,59496.0,60.1968,60.2346,60.1779,60.2157,59496.0
2021-10-06 12:40:00,63.74,63.77,63.66,63.7,112823.0,60.2157,60.2441,60.1401,60.1779,112823.0
2021-10-06 12:45:00,63.7,63.76,63.67,63.73,94401.0,60.1779,60.2346,60.1496,60.2063,94401.0
2021-10-06 12:50:00,63.73,63.83,63.72,63.77,74562.0,60.2063,60.3007,60.1968,60.2441,74562.0
2021-10-06 12:55:00,63.76,63.85,63.66,63.66,51632.0,60.2346,60.3196,60.1401,60.1401,51632.0
2021-10-06 13:00:00,63.68,63.69,63.57,63.62,42021.0,60.159,60.1685,60.0551,60.1023,42021.0
2021-10-06 13:05:00,63.62,63.65,63.55,63.62,67619.0,60.1023,60.1307,60.0362,60.1023,67619.0
2021-10-06 13:10:00,63.63,63.76,63.59,63.75,36680.0,60.1118,60.2346,60.074,60.2252,36680.0
2021-10-06 13:15:00,63.74,63.76,63.7,63.75,58216.0,60.2157,60.2346,60.1779,60.2252,58216.0
2021-10-06 13:20:00,63.75,63.82,63.66,63.82,50186.0,60.2252,60.2913,60.1401,60.2913,50186.0
2021-10-06 13:25:00,63.82,63.97,63.8,63.93,70215.0,60.2913,60.433,60.2724,60.3952,70215.0
2021-10-06 13:30:00,63.96,64.11,63.93,64.11,81694.0,60.4236,60.5653,60.3952,60.5653,81694.0
2021-10-06 13:35:00,64.1,64.24,64.09,64.24,48880.0,60.5558,60.6881,60.5464,60.6881,48880.0
2021-10-06 13:40:00,64.24,64.24,64.15,64.18,74766.0,60.6881,60.6881,60.603,60.6314,74766.0
2021-10-06 13:45:00,64.19,64.25,64.18,64.2,42505.0,60.6408,60.6975,60.6314,60.6503,42505.0
2021-10-06 13:50:00,64.2,64.2,64.01,64.01,37882.0,60.6503,60.6503,60.4708,60.4708,37882.0
2021-10-06 13:55:00,64.02,64.16,64.02,64.15,45391.0,60.4802,60.6125,60.4802,60.603,45391.0
2021-10-06 14:00:00,64.16,64.17,64.02,64.13,45117.0,60.6125,60.6219,60.4802,60.5842,45117.0
2021-10-06 14:05:00,64.13,64.13,64.04,64.12,38007.0,60.5842,60.5842,60.4991,60.5747,38007.0
2021-10-06 14:10:00,64.11,64.32,64.1,64.32,40949.0,60.5653,60.7636,60.5558,60.7636,40949.0
2021-10-06 14:15:00,64.32,64.42,64.32,64.41,27881.0,60.7636,60.8581,60.7636,60.8487,27881.0
2021-10-06 14:20:00,64.42,64.43,64.31,64.31,54366.0,60.8581,60.8676,60.7542,60.7542,54366.0
2021-10-06 14:25:00,64.31,64.38,64.25,64.27,54670.0,60.7542,60.8203,60.6975,60.7164,54670.0
2021-10-06 14:30:00,64.28,64.28,64.17,64.22,45547.0,60.7259,60.7259,60.6219,60.6692,45547.0
2021-10-06 14:35:00,64.23,64.26,64.17,64.23,41810.0,60.6786,60.707,60.6219,60.6786,41810.0
2021-10-06 14:40:00,64.23,64.3,64.22,64.24,39285.0,60.6786,60.7448,60.6692,60.6881,39285.0
2021-10-06 14:45:00,64.25,64.3,64.23,64.25,54702.0,60.6975,60.7448,60.6786,60.6975,54702.0
2021-10-06 14:50:00,64.24,64.26,64.11,64.21,61105.0,60.6881,60.707,60.5653,60.6597,61105.0
2021-10-06 14:55:00,64.22,64.24,64.11,64.12,71605.0,60.6692,60.6881,60.5653,60.5747,71605.0
2021-10-06 15:00:00,64.12,64.17,64.09,64.1,50781.0,60.5747,60.6219,60.5464,60.5558,50781.0
2021-10-06 15:05:00,64.1,64.16,64.01,64.05,35577.0,60.5558,60.6125,60.4708,60.5086,35577.0
2021-10-06 15:10:00,64.05,64.09,64.0,64.08,134616.0,60.5086,60.5464,60.4613,60.5369,134616.0
2021-10-06 15:15:00,64.09,64.17,64.04,64.07,211233.0,60.5464,60.6219,60.4991,60.5275,211233.0
2021-10-06 15:20:00,64.08,64.12,64.02,64.1,51589.0,60.5369,60.5747,60.4802,60.5558,51589.0
2021-10-06 15:25:00,64.12,64.36,64.11,64.32,51232.0,60.5747,60.8014,60.5653,60.7636,51232.0
2021-10-06 15:30:00,64.31,64.34,64.24,64.27,69976.0,60.7542,60.7825,60.6881,60.7164,69976.0
2021-10-06 15:35:00,64.28,64.32,64.22,64.28,104307.0,60.7259,60.7636,60.6692,60.7259,104307.0
2021-10-06 15:40:00,64.28,64.32,64.2,64.31,113758.0,60.7259,60.7636,60.6503,60.7542,113758.0
2021-10-06 15:45:00,64.31,64.41,64.26,64.35,166710.0,60.7542,60.8487,60.707,60.792,166710.0
2021-10-06 15:50:00,64.34,64.44,64.31,64.31,175916.0,60.7825,60.877,60.7542,60.7542,175916.0
2021-10-06 15:55:00,64.31,64.48,64.29,64.34,462923.0,60.7542,60.9148,60.7353,60.7825,462923.0
2021-10-07 09:30:00,64.8,65.56,64.77,65.26,129792.0,61.2171,61.9351,61.1888,61.6517,129792.0
2021-10-07 09:35:00,65.27,65.53,65.25,65.45,160102.0,61.6611,61.9067,61.6422,61.8312,160102.0
2021-10-07 09:40:00,65.49,65.54,65.13,65.2,142944.0,61.869,61.9162,61.5289,61.595,142944.0
2021-10-07 09:45:00,65.21,65.39,65.06,65.36,149263.0,61.6044,61.7745,61.4627,61.7461,149263.0
2021-10-07 09:50:00,65.37,65.88,65.36,65.84,131620.0,61.7556,62.2374,61.7461,62.1996,131620.0
2021-10-07 09:55:00,65.83,66.0,65.76,65.99,108916.0,62.1902,62.3508,62.124,62.3413,108916.0
2021-10-07 10:00:00,66.0,66.03,65.89,65.96,118765.0,62.3508,62.3791,62.2468,62.313,118765.0
2021-10-07 10:05:00,65.98,66.1,65.89,65.98,105625.0,62.3319,62.4452,62.2468,62.3319,105625.0
2021-10-07 10:10:00,65.99,66.13,65.83,66.12,69230.0,62.3413,62.4736,62.1902,62.4641,69230.0
2021-10-07 10:15:00,66.13,66.24,66.1,66.2,82543.0,62.4736,62.5775,62.4452,62.5397,82543.0
2021-10-07 10:20:00,66.2,66.29,66.17,66.2,70966.0,62.5397,62.6247,62.5114,62.5397,70966.0
2021-10-07 10:25:00,66.2,66.25,66.16,66.18,86227.0,62.5397,62.5869,62.5019,62.5208,86227.0
2021-10-07 10:30:00,66.16,66.16,66.01,66.03,46771.0,62.5019,62.5019,62.3602,62.3791,46771.0
2021-10-07 10:35:00,66.03,66.07,65.95,65.95,45538.0,62.3791,62.4169,62.3035,62.3035,45538.0
2021-10-07 10:40:00,65.94,66.13,65.92,66.03,33717.0,62.2941,62.4736,62.2752,62.3791,33717.0
2021-10-07 10:45:00,66.03,66.11,66.03,66.05,23032.0,62.3791,62.4547,62.3791,62.398,23032.0
2021-10-07 10:50:00,66.04,66.14,66.04,66.13,24893.0,62.3885,62.483,62.3885,62.4736,24893.0
2021-10-07 10:55:00,66.13,66.2,66.08,66.09,59661.0,62.4736,62.5397,62.4263,62.4358,59661.0
2021-10-07 11:00:00,66.1,66.15,66.07,66.07,48842.0,62.4452,62.4925,62.4169,62.4169,48842.0
2021-10-07 11:05:00,66.06,66.1,66.02,66.05,16667.0,62.4074,62.4452,62.3696,62.398,16667.0
2021-10-07 11:10:00,66.04,66.14,66.04,66.05,29906.0,62.3885,62.483,62.3885,62.398,29906.0
2021-10-07 11:15:00,66.06,66.07,66.01,66.04,23433.0,62.4074,62.4169,62.3602,62.3885,23433.0
2021-10-07 11:20:00,66.04,66.1,65.98,65.98,10113.0,62.3885,62.4452,62.3319,62.3319,10113.0
2021-10-07 11:25:00,65.98,66.05,65.95,66.0,26432.0,62.3319,62.398,62.3035,62.3508,26432.0
2021-10-07 11:30:00,66.0,66.05,65.99,66.02,22410.0,62.3508,62.398,62.3413,62.3696,22410.0
2021-10-07 11:35:00,66.0,66.05,65.98,65.99,30670.0,62.3508,62.398,62.3319,62.3413,30670.0
2021-10-07 11:40:00,66.0,66.07,65.96,65.98,23935.0,62.3508,62.4169,62.313,62.3319,23935.0
2021-10-07 11:45:00,65.99,66.02,65.98,65.98,20562.0,62.3413,62.3696,62.3319,62.3319,20562.0
2021-10-07 11:50:00,65.98,66.01,65.93,65.94,28222.0,62.3319,62.3602,62.2846,62.2941,28222.0
2021-10-07 11:55:00,65.94,65.96,65.93,65.93,22520.0,62.2941,62.313,62.2846,62.2846,22520.0
2021-10-07 12:00:00,65.93,66.02,65.93,66.0,25952.0,62.2846,62.3696,62.2846,62.3508,25952.0
2021-10-07 12:05:00,66.0,66.01,65.92,65.95,21099.0,62.3508,62.3602,62.2752,62.3035,21099.0
2021-10-07 12:10:00,65.95,65.98,65.9,65.9,23446.0,62.3035,62.3319,62.2563,62.2563,23446.0
2021-10-07 12:15:00,65.9,65.93,65.84,65.89,27249.0,62.2563,62.2846,62.1996,62.2468,27249.0
2021-10-07 12:20:00,65.9,65.92,65.84,65.92,50871.0,62.2563,62.2752,62.1996,62.2752,50871.0
2021-10-07 12:25:00,65.92,65.94,65.86,65.88,41698.0,62.2752,62.2941,62.2185,62.2374,41698.0
2021-10-07 12:30:00,65.88,65.89,65.81,65.85,35994.0,62.2374,62.2468,62.1713,62.209,35994.0
2021-10-07 12:35:00,65.85,65.92,65.78,65.89,51262.0,62.209,62.2752,62.1429,62.2468,51262.0
2021-10-07 12:40:00,65.88,65.91,65.83,65.86,37082.0,62.2374,62.2657,62.1902,62.2185,37082.0
2021-10-07 12:45:00,65.86,65.86,65.76,65.78,56319.0,62.2185,62.2185,62.124,62.1429,56319.0
2021-10-07 12:50:00,65.8,65.86,65.79,65.8,25169.0,62.1618,62.2185,62.1524,62.1618,25169.0
2021-10-07 12:55:00,65.79,65.84,65.79,65.84,24005.0,62.1524,62.1996,62.1524,62.1996,24005.0
2021-10-07 13:00:00,65.83,65.83,65.76,65.78,46625.0,62.1902,62.1902,62.124,62.1429,46625.0
2021-10-07 13:05:00,65.79,65.82,65.72,65.81,42367.0,62.1524,62.1807,62.0862,62.1713,42367.0
2021-10-07 13:10:00,65.8,65.81,65.68,65.71,30343.0,62.1618,62.1713,62.0484,62.0768,30343.0
2021-10-07 13:15:00,65.72,65.79,65.72,65.74,24681.0,62.0862,62.1524,62.0862,62.1051,24681.0
2021-10-07 13:20:00,65.75,65.78,65.71,65.73,20552.0,62.1146,62.1429,62.0768,62.0957,20552.0
2021-10-07 13:25:00,65.72,65.79,65.7,65.79,31465.0,62.0862,62.1524,62.0673,62.1524,31465.0
2021-10-07 13:30:00,65.78,65.79,65.69,65.73,41045.0,62.1429,62.1524,62.0579,62.0957,41045.0
2021-10-07 13:35:00,65.73,65.81,65.69,65.7,66308.0,62.0957,62.1713,62.0579,62.0673,66308.0
2021-10-07 13:40:00,65.7,65.73,65.64,65.7,39835.0,62.0673,62.0957,62.0107,62.0673,39835.0
2021-10-07 13:45:00,65.69,65.7,65.62,65.62,52094.0,62.0579,62.0673,61.9918,61.9918,52094.0
2021-10-07 13:50:00,65.62,65.63,65.52,65.53,41448.0,61.9918,62.0012,61.8973,61.9067,41448.0
2021-10-07 13:55:00,65.52,65.55,65.48,65.55,53702.0,61.8973,61.9256,61.8595,61.9256,53702.0
2021-10-07 14:00:00,65.55,65.59,65.45,65.49,55441.0,61.9256,61.9634,61.8312,61.869,55441.0
2021-10-07 14:05:00,65.48,65.52,65.47,65.5,50398.0,61.8595,61.8973,61.8501,61.8784,50398.0
2021-10-07 14:10:00,65.49,65.5,65.39,65.47,72754.0,61.869,61.8784,61.7745,61.8501,72754.0
2021-10-07 14:15:00,65.46,65.47,65.37,65.44,44883.0,61.8406,61.8501,61.7556,61.8217,44883.0
2021-10-07 14:20:00,65.44,65.5,65.36,65.36,50796.0,61.8217,61.8784,61.7461,61.7461,50796.0
2021-10-07 14:25:00,65.37,65.38,65.28,65.34,70358.0,61.7556,61.765,61.6706,61.7272,70358.0
2021-10-07 14:30:00,65.33,65.39,65.28,65.3,53453.0,61.7178,61.7745,61.6706,61.6895,53453.0
2021-10-07 14:35:00,65.3,65.35,65.26,65.26,65746.0,61.6895,61.7367,61.6517,61.6517,65746.0
2021-10-07 14:40:00,65.27,65.27,65.13,65.14,86940.0,61.6611,61.6611,61.5289,61.5383,86940.0
2021-10-07 14:45:00,65.14,65.22,65.11,65.11,89703.0,61.5383,61.6139,61.51,61.51,89703.0
2021-10-07 14:50:00,65.11,65.21,65.09,65.14,91342.0,61.51,61.6044,61.4911,61.5383,91342.0
2021-10-07 14:55:00,65.13,65.2,65.11,65.17,62114.0,61.5289,61.595,61.51,61.5666,62114.0
2021-10-07 15:00:00,65.16,65.28,65.1,65.25,53577.0,61.5572,61.6706,61.5005,61.6422,53577.0
2021-10-07 15:05:00,65.26,65.29,65.23,65.27,49168.0,61.6517,61.68,61.6233,61.6611,49168.0
2021-10-07 15:10:00,65.27,65.31,65.2,65.28,67833.0,61.6611,61.6989,61.595,61.6706,67833.0
2021-10-07 15:15:00,65.28,65.33,65.22,65.33,111707.0,61.6706,61.7178,61.6139,61.7178,111707.0
2021-10-07 15:20:00,65.33,65.36,65.27,65.28,74376.0,61.7178,61.7461,61.6611,61.6706,74376.0
2021-10-07 15:25:00,65.28,65.29,65.18,65.24,61937.0,61.6706,61.68,61.5761,61.6328,61937.0
2021-10-07 15:30:00,65.23,65.28,65.16,65.25,84439.0,61.6233,61.6706,61.5572,61.6422,84439.0
2021-10-07 15:35:00,65.25,65.25,65.17,65.2,74231.0,61.6422,61.6422,61.5666,61.595,74231.0
2021-10-07 15:40:00,65.21,65.27,65.16,65.17,77542.0,61.6044,61.6611,61.5572,61.5666,77542.0
2021-10-07 15:45:00,65.16,65.19,65.12,65.17,117802.0,61.5572,61.5855,61.5194,61.5666,117802.0
2021-10-07 15:50:00,65.16,65.16,64.99,65.05,202178.0,61.5572,61.5572,61.3966,61.4533,202178.0
2021-10-07 15:55:00,65.04,65.04,64.94,64.98,292936.0,61.4438,61.4438,61.3494,61.3872,292936.0
2021-10-08 09:30:00,64.93,65.23,64.88,64.91,129624.0,61.3399,61.6233,61.2927,61.321,129624.0
2021-10-08 09:35:00,64.89,65.03,64.73,64.96,97041.0,61.3021,61.4344,61.151,61.3683,97041.0
2021-10-08 09:40:00,64.99,65.21,64.98,65.05,65864.0,61.3966,61.6044,61.3872,61.4533,65864.0
2021-10-08 09:45:00,65.04,65.13,64.93,64.94,51865.0,61.4438,61.5289,61.3399,61.3494,51865.0
2021-10-08 09:50:00,64.97,65.0,64.79,64.88,32772.0,61.3777,61.406,61.2077,61.2927,32772.0
2021-10-08 09:55:00,64.87,65.07,64.87,64.97,51685.0,61.2832,61.4722,61.2832,61.3777,51685.0
2021-10-08 10:00:00,64.97,65.09,64.91,64.93,63611.0,61.3777,61.4911,61.321,61.3399,63611.0
2021-10-08 10:05:00,64.92,65.17,64.86,65.12,62732.0,61.3305,61.5666,61.2738,61.5194,62732.0
2021-10-08 10:10:00,65.14,65.29,65.08,65.27,83543.0,61.5383,61.68,61.4816,61.6611,83543.0
2021-10-08 10:15:00,65.26,65.31,65.17,65.2,76627.0,61.6517,61.6989,61.5666,61.595,76627.0
2021-10-08 10:20:00,65.18,65.21,64.93,64.99,42902.0,61.5761,61.6044,61.3399,61.3966,42902.0
2021-10-08 10:25:00,64.96,64.99,64.88,64.95,53661.0,61.3683,61.3966,61.2927,61.3588,53661.0
2021-10-08 10:30:00,64.96,65.02,64.87,64.94,55104.0,61.3683,61.4249,61.2832,61.3494,55104.0
2021-10-08 10:35:00,64.95,65.03,64.94,64.96,38507.0,61.3588,61.4344,61.3494,61.3683,38507.0
2021-10-08 10:40:00,64.96,64.99,64.88,64.97,66564.0,61.3683,61.3966,61.2927,61.3777,66564.0
2021-10-08 10:45:00,64.98,65.17,64.97,65.14,101438.0,61.3872,61.5666,61.3777,61.5383,101438.0
2021-10-08 10:50:00,65.14,65.17,65.11,65.16,58318.0,61.5383,61.5666,61.51,61.5572,58318.0
2021-10-08 10:55:00,65.16,65.16,65.0,65.01,28516.0,61.5572,61.5572,61.406,61.4155,28516.0
2021-10-08 11:00:00,65.01,65.03,64.97,64.99,40884.0,61.4155,61.4344,61.3777,61.3966,40884.0
2021-10-08 11:05:00,64.99,65.06,64.99,65.06,17120.0,61.3966,61.4627,61.3966,61.4627,17120.0
2021-10-08 11:10:00,65.06,65.14,65.05,65.12,37385.0,61.4627,61.5383,61.4533,61.5194,37385.0
2021-10-08 11:15:00,65.12,65.13,65.07,65.09,36501.0,61.5194,61.5289,61.4722,61.4911,36501.0
2021-10-08 11:20:00,65.09,65.1,64.94,64.96,33415.0,61.4911,61.5005,61.3494,61.3683,33415.0
2021-10-08 11:25:00,64.95,64.98,64.84,64.84,35403.0,61.3588,61.3872,61.2549,61.2549,35403.0
2021-10-08 11:30:00,64.84,64.85,64.74,64.79,62910.0,61.2549,61.2643,61.1604,61.2077,62910.0
2021-10-08 11:35:00,64.79,64.88,64.77,64.88,23074.0,61.2077,61.2927,61.1888,61.2927,23074.0
2021-10-08 11:40:00,64.87,64.93,64.84,64.9,27458.0,61.2832,61.3399,61.2549,61.3116,27458.0
2021-10-08 11:45:00,64.9,64.93,64.84,64.87,25445.0,61.3116,61.3399,61.2549,61.2832,25445.0
2021-10-08 11:50:00,64.88,64.99,64.87,64.95,31537.0,61.2927,61.3966,61.2832,61.3588,31537.0
2021-10-08 11:55:00,64.94,64.95,64.8,64.85,33896.0,61.3494,61.3588,61.2171,61.2643,33896.0
2021-10-08 12:00:00,64.88,64.89,64.79,64.88,20253.0,61.2927,61.3021,61.2077,61.2927,20253.0
2021-10-08 12:05:00,64.88,64.97,64.87,64.97,29913.0,61.2927,61.3777,61.2832,61.3777,29913.0
2021-10-08 12:10:00,64.96,65.04,64.96,65.03,53891.0,61.3683,61.4438,61.3683,61.4344,53891.0
2021-10-08 12:15:00,65.02,65.02,64.81,64.83,73959.0,61.4249,61.4249,61.2266,61.2454,73959.0
2021-10-08 12:20:00,64.84,64.87,64.77,64.84,53835.0,61.2549,61.2832,61.1888,61.2549,53835.0
2021-10-08 12:25:00,64.83,64.86,64.8,64.84,33062.0,61.2454,61.2738,61.2171,61.2549,33062.0
2021-10-08 12:30:00,64.84,64.91,64.83,64.91,22323.0,61.2549,61.321,61.2454,61.321,22323.0
2021-10-08 12:35:00,64.91,64.98,64.91,64.98,46672.0,61.321,61.3872,61.321,61.3872,46672.0
2021-10-08 12:40:00,64.98,65.06,64.97,65.03,62661.0,61.3872,61.4627,61.3777,61.4344,62661.0
2021-10-08 12:45:00,65.03,65.06,65.02,65.05,27352.0,61.4344,61.4627,61.4249,61.4533,27352.0
2021-10-08 12:50:00,65.06,65.08,65.03,65.05,22830.0,61.4627,61.4816,61.4344,61.4533,22830.0
2021-10-08 12:55:00,65.05,65.09,64.99,65.06,47535.0,61.4533,61.4911,61.3966,61.4627,47535.0
2021-10-08 13:00:00,65.06,65.08,65.01,65.04,33864.0,61.4627,61.4816,61.4155,61.4438,33864.0
2021-10-08 13:05:00,65.06,65.06,64.98,64.98,32607.0,61.4627,61.4627,61.3872,61.3872,32607.0
2021-10-08 13:10:00,64.98,65.05,64.97,65.02,35612.0,61.3872,61.4533,61.3777,61.4249,35612.0
2021-10-08 13:15:00,65.02,65.02,64.91,64.92,41054.0,61.4249,61.4249,61.321,61.3305,41054.0
2021-10-08 13:20:00,64.94,64.98,64.93,64.96,22165.0,61.3494,61.3872,61.3399,61.3683,22165.0
2021-10-08 13:25:00,64.96,64.97,64.87,64.92,25955.0,61.3683,61.3777,61.2832,61.3305,25955.0
2021-10-08 13:30:00,64.91,64.98,64.89,64.97,27522.0,61.321,61.3872,61.3021,61.3777,27522.0
2021-10-08 13:35:00,64.96,64.97,64.83,64.84,27692.0,61.3683,61.3777,61.2454,61.2549,27692.0
2021-10-08 13:40:00,64.84,64.89,64.82,64.85,28769.0,61.2549,61.3021,61.236,61.2643,28769.0
2021-10-08 13:45:00,64.85,64.9,64.82,64.89,29756.0,61.2643,61.3116,61.236,61.3021,29756.0
2021-10-08 13:50:00,64.89,64.93,64.87,64.92,27105.0,61.3021,61.3399,61.2832,61.3305,27105.0
2021-10-08 13:55:00,64.92,64.98,64.91,64.97,38183.0,61.3305,61.3872,61.321,61.3777,38183.0
2021-10-08 14:00:00,64.97,65.05,64.96,65.01,54749.0,61.3777,61.4533,61.3683,61.4155,54749.0
2021-10-08 14:05:00,65.01,65.01,64.94,64.98,39849.0,61.4155,61.4155,61.3494,61.3872,39849.0
2021-10-08 14:10:00,64.98,65.0,64.97,65.0,32913.0,61.3872,61.406,61.3777,61.406,32913.0
2021-10-08 14:15:00,65.0,65.08,64.99,65.03,34092.0,61.406,61.4816,61.3966,61.4344,34092.0
2021-10-08 14:20:00,65.03,65.09,65.02,65.06,29437.0,61.4344,61.4911,61.4249,61.4627,29437.0
2021-10-08 14:25:00,65.05,65.07,65.03,65.06,48413.0,61.4533,61.4722,61.4344,61.4627,48413.0
2021-10-08 14:30:00,65.06,65.06,65.02,65.03,32158.0,61.4627,61.4627,61.4249,61.4344,32158.0
2021-10-08 14:35:00,65.02,65.03,64.92,64.94,42591.0,61.4249,61.4344,61.3305,61.3494,42591.0
2021-10-08 14:40:00,64.95,64.98,64.91,64.95,27325.0,61.3588,61.3872,61.321,61.3588,27325.0
2021-10-08 14:45:00,64.95,64.97,64.93,64.95,32094.0,61.3588,61.3777,61.3399,61.3588,32094.0
2021-10-08 14:50:00,64.95,64.99,64.9,64.91,38186.0,61.3588,61.3966,61.3116,61.321,38186.0
2021-10-08 14:55:00,64.9,64.95,64.88,64.9,33531.0,61.3116,61.3588,61.2927,61.3116,33531.0
2021-10-08 15:00:00,64.9,64.95,64.88,64.94,44201.0,61.3116,61.3588,61.2927,61.3494,44201.0
2021-10-08 15:05:00,64.95,64.96,64.9,64.93,43473.0,61.3588,61.3683,61.3116,61.3399,43473.0
2021-10-08 15:10:00,64.94,64.99,64.92,64.97,47046.0,61.3494,61.3966,61.3305,61.3777,47046.0
2021-10-08 15:15:00,64.96,64.99,64.91,64.96,46728.0,61.3683,61.3966,61.321,61.3683,46728.0
2021-10-08 15:20:00,64.96,64.97,64.92,64.92,27833.0,61.3683,61.3777,61.3305,61.3305,27833.0
2021-10-08 15:25:00,64.92,64.93,64.86,64.9,45768.0,61.3305,61.3399,61.2738,61.3116,45768.0
2021-10-08 15:30:00,64.89,64.9,64.8,64.89,48135.0,61.3021,61.3116,61.2171,61.3021,48135.0
2021-10-08 15:35:00,64.89,64.9,64.83,64.87,55781.0,61.3021,61.3116,61.2454,61.2832,55781.0
2021-10-08 15:40:00,64.86,64.88,64.76,64.76,62575.0,61.2738,61.2927,61.1793,61.1793,62575.0
2021-10-08 15:45:00,64.76,64.81,64.73,64.73,81812.0,61.1793,61.2266,61.151,61.151,81812.0
2021-10-08 15:50:00,64.72,64.75,64.66,64.7,130920.0,61.1415,61.1699,61.0848,61.1226,130920.0
2021-10-08 15:55:00,64.69,64.75,64.65,64.74,243659.0,61.1132,61.1699,61.0754,61.1604,243659.0
2021-10-11 09:30:00,64.59,64.74,64.5,64.56,60559.0,61.0187,61.1604,60.9337,60.9904,60559.0
2021-10-11 09:35:00,64.55,64.64,64.37,64.5,69581.0,60.9809,61.066,60.8109,60.9337,69581.0
2021-10-11 09:40:00,64.5,64.69,64.45,64.61,71801.0,60.9337,61.1132,60.8865,61.0376,71801.0
2021-10-11 09:45:00,64.61,64.62,64.48,64.59,103802.0,61.0376,61.0471,60.9148,61.0187,103802.0
2021-10-11 09:50:00,64.6,64.74,64.59,64.74,89286.0,61.0282,61.1604,61.0187,61.1604,89286.0
2021-10-11 09:55:00,64.74,64.76,64.45,64.48,58634.0,61.1604,61.1793,60.8865,60.9148,58634.0
2021-10-11 10:00:00,64.49,64.58,64.49,64.51,30578.0,60.9242,61.0093,60.9242,60.9431,30578.0
2021-10-11 10:05:00,64.51,64.52,64.35,64.37,64807.0,60.9431,60.9526,60.792,60.8109,64807.0
2021-10-11 10:10:00,64.37,64.47,64.35,64.42,72277.0,60.8109,60.9054,60.792,60.8581,72277.0
2021-10-11 10:15:00,64.42,64.49,64.27,64.27,75759.0,60.8581,60.9242,60.7164,60.7164,75759.0
2021-10-11 10:20:00,64.28,64.32,64.21,64.32,90727.0,60.7259,60.7636,60.6597,60.7636,90727.0
2021-10-11 10:25:00,64.32,64.38,64.29,64.37,43839.0,60.7636,60.8203,60.7353,60.8109,43839.0
2021-10-11 10:30:00,64.37,64.49,64.34,64.39,64113.0,60.8109,60.9242,60.7825,60.8298,64113.0
2021-10-11 10:35:00,64.39,64.4,64.21,64.22,46147.0,60.8298,60.8392,60.6597,60.6692,46147.0
2021-10-11 10:40:00,64.22,64.23,63.96,64.03,160240.0,60.6692,60.6786,60.4236,60.4897,160240.0
2021-10-11 10:45:00,64.05,64.14,63.98,64.03,83405.0,60.5086,60.5936,60.4424,60.4897,83405.0
2021-10-11 10:50:00,64.03,64.05,63.85,63.87,129829.0,60.4897,60.5086,60.3196,60.3385,129829.0
2021-10-11 10:55:00,63.86,63.86,63.57,63.58,194884.0,60.3291,60.3291,60.0551,60.0646,194884.0
2021-10-11 11:00:00,63.57,63.71,63.53,63.59,150132.0,60.0551,60.1874,60.0173,60.074,150132.0
2021-10-11 11:05:00,63.59,63.63,63.4,63.46,198612.0,60.074,60.1118,59.8945,59.9512,198612.0
2021-10-11 11:10:00,63.46,63.58,63.45,63.53,239068.0,59.9512,60.0646,59.9417,60.0173,239068.0
2021-10-11 11:15:00,63.54,63.59,63.48,63.52,78179.0,60.0268,60.074,59.9701,60.0079,78179.0
2021-10-11 11:20:00,63.51,63.57,63.46,63.55,52856.0,59.9984,60.0551,59.9512,60.0362,52856.0
2021-10-11 11:25:00,63.56,63.75,63.51,63.74,87784.0,60.0457,60.2252,59.9984,60.2157,87784.0
2021-10-11 11:30:00,63.73,63.89,63.71,63.87,72060.0,60.2063,60.3574,60.1874,60.3385,72060.0
2021-10-11 11:35:00,63.87,63.96,63.87,63.91,33822.0,60.3385,60.4236,60.3385,60.3763,33822.0
2021-10-11 11:40:00,63.91,63.95,63.83,63.83,46993.0,60.3763,60.4141,60.3007,60.3007,46993.0
2021-10-11 11:45:00,63.84,63.85,63.67,63.67,51479.0,60.3102,60.3196,60.1496,60.1496,51479.0
2021-10-11 11:50:00,63.69,63.72,63.66,63.68,48067.0,60.1685,60.1968,60.1401,60.159,48067.0
2021-10-11 11:55:00,63.68,63.71,63.64,63.66,37405.0,60.159,60.1874,60.1212,60.1401,37405.0
2021-10-11 12:00:00,63.66,63.68,63.59,63.61,71795.0,60.1401,60.159,60.074,60.0929,71795.0
2021-10-11 12:05:00,63.6,63.61,63.41,63.41,74270.0,60.0835,60.0929,59.904,59.904,74270.0
2021-10-11 12:10:00,63.42,63.44,63.34,63.35,55687.0,59.9134,59.9323,59.8378,59.8473,55687.0
2021-10-11 12:15:00,63.34,63.39,63.3,63.35,60141.0,59.8378,59.8851,59.8,59.8473,60141.0
2021-10-11 12:20:00,63.37,63.47,63.36,63.47,66223.0,59.8662,59.9606,59.8567,59.9606,66223.0
2021-10-11 12:25:00,63.47,63.53,63.42,63.53,94688.0,59.9606,60.0173,59.9134,60.0173,94688.0
2021-10-11 12:30:00,63.52,63.57,63.42,63.44,56275.0,60.0079,60.0551,59.9134,59.9323,56275.0
2021-10-11 12:35:00,63.44,63.46,63.36,63.38,85442.0,59.9323,59.9512,59.8567,59.8756,85442.0
2021-10-11 12:40:00,63.39,63.46,63.35,63.43,73647.0,59.8851,59.9512,59.8473,59.9229,73647.0
2021-10-11 12:45:00,63.42,63.56,63.42,63.47,56784.0,59.9134,60.0457,59.9134,59.9606,56784.0
2021-10-11 12:50:00,63.47,63.48,63.36,63.39,44215.0,59.9606,59.9701,59.8567,59.8851,44215.0
2021-10-11 12:55:00,63.39,63.44,63.33,63.36,44390.0,59.8851,59.9323,59.8284,59.8567,44390.0
2021-10-11 13:00:00,63.35,63.35,63.05,63.09,317987.0,59.8473,59.8473,59.5639,59.6017,317987.0
2021-10-11 13:05:00,63.1,63.14,63.06,63.13,57701.0,59.6111,59.6489,59.5733,59.6394,57701.0
2021-10-11 13:10:00,63.13,63.18,63.1,63.14,141192.0,59.6394,59.6867,59.6111,59.6489,141192.0
2021-10-11 13:15:00,63.14,63.18,63.06,63.14,66001.0,59.6489,59.6867,59.5733,59.6489,66001.0
2021-10-11 13:20:00,63.13,63.17,63.1,63.14,35759.0,59.6394,59.6772,59.6111,59.6489,35759.0
2021-10-11 13:25:00,63.14,63.16,63.05,63.12,53391.0,59.6489,59.6678,59.5639,59.63,53391.0
2021-10-11 13:30:00,63.12,63.17,63.05,63.09,50598.0,59.63,59.6772,59.5639,59.6017,50598.0
2021-10-11 13:35:00,63.1,63.16,63.09,63.16,33259.0,59.6111,59.6678,59.6017,59.6678,33259.0
2021-10-11 13:40:00,63.16,63.19,63.13,63.17,50096.0,59.6678,59.6961,59.6394,59.6772,50096.0
2021-10-11 13:45:00,63.15,63.16,63.04,63.11,58736.0,59.6583,59.6678,59.5544,59.6205,58736.0
2021-10-11 13:50:00,63.11,63.15,63.03,63.14,42123.0,59.6205,59.6583,59.545,59.6489,42123.0
2021-10-11 13:55:00,63.14,63.14,63.0,63.01,67779.0,59.6489,59.6489,59.5166,59.5261,67779.0
2021-10-11 14:00:00,63.01,63.05,63.0,63.05,54078.0,59.5261,59.5639,59.5166,59.5639,54078.0
2021-10-11 14:05:00,63.05,63.18,63.04,63.14,55584.0,59.5639,59.6867,59.5544,59.6489,55584.0
2021-10-11 14:10:00,63.14,63.2,63.1,63.12,50985.0,59.6489,59.7056,59.6111,59.63,50985.0
2021-10-11 14:15:00,63.12,63.22,63.08,63.08,36110.0,59.63,59.7245,59.5922,59.5922,36110.0
2021-10-11 14:20:00,63.1,63.1,62.99,63.02,39582.0,59.6111,59.6111,59.5072,59.5355,39582.0
2021-10-11 14:25:00,63.02,63.02,62.96,63.0,73869.0,59.5355,59.5355,59.4788,59.5166,73869.0
2021-10-11 14:30:00,62.99,63.15,62.99,63.15,53098.0,59.5072,59.6583,59.5072,59.6583,53098.0
2021-10-11 14:35:00,63.14,63.15,63.06,63.07,53497.0,59.6489,59.6583,59.5733,59.5828,53497.0
2021-10-11 14:40:00,63.07,63.19,63.07,63.17,38882.0,59.5828,59.6961,59.5828,59.6772,38882.0
2021-10-11 14:45:00,63.17,63.24,63.17,63.21,42443.0,59.6772,59.7434,59.6772,59.715,42443.0
2021-10-11 14:50:00,63.2,63.23,63.13,63.21,87237.0,59.7056,59.7339,59.6394,59.715,87237.0
2021-10-11 14:55:00,63.2,63.29,63.17,63.29,46608.0,59.7056,59.7906,59.6772,59.7906,46608.0
2021-10-11 15:00:00,63.29,63.32,63.26,63.26,47945.0,59.7906,59.8189,59.7623,59.7623,47945.0
2021-10-11 15:05:00,63.27,63.33,63.23,63.28,173960.0,59.7717,59.8284,59.7339,59.7811,173960.0
2021-10-11 15:10:00,63.28,63.33,63.27,63.29,48555.0,59.7811,59.8284,59.7717,59.7906,48555.0
2021-10-11 15:15:00,63.3,63.32,63.25,63.26,61028.0,59.8,59.8189,59.7528,59.7623,61028.0
2021-10-11 15:20:00,63.26,63.29,63.22,63.26,70581.0,59.7623,59.7906,59.7245,59.7623,70581.0
2021-10-11 15:25:00,63.27,63.33,63.24,63.25,60296.0,59.7717,59.8284,59.7434,59.7528,60296.0
2021-10-11 15:30:00,63.25,63.33,63.22,63.25,108082.0,59.7528,59.8284,59.7245,59.7528,108082.0
2021-10-11 15:35:00,63.25,63.27,63.16,63.16,81584.0,59.7528,59.7717,59.6678,59.6678,81584.0
2021-10-11 15:40:00,63.16,63.16,63.07,63.09,109161.0,59.6678,59.6678,59.5828,59.6017,109161.0
2021-10-11 15:45:00,63.1,63.1,63.02,63.03,114231.0,59.6111,59.6111,59.5355,59.545,114231.0
2021-10-11 15:50:00,63.03,63.03,62.95,63.0,221563.0,59.545,59.545,59.4694,59.5166,221563.0
2021-10-11 15:55:00,63.01,63.04,62.96,63.03,403441.0,59.5261,59.5544,59.4788,59.545,403441.0
2021-10-12 09:30:00,63.4,63.55,63.31,63.41,106042.0,59.8945,60.0362,59.8095,59.904,106042.0
2021-10-12 09:35:00,63.44,63.59,63.36,63.49,72928.0,59.9323,60.074,59.8567,59.9795,72928.0
2021-10-12 09:40:00,63.48,63.55,63.29,63.31,56561.0,59.9701,60.0362,59.7906,59.8095,56561.0
2021-10-12 09:45:00,63.3,63.31,63.03,63.24,69421.0,59.8,59.8095,59.545,59.7434,69421.0
2021-10-12 09:50:00,63.22,63.56,63.2,63.45,62366.0,59.7245,60.0457,59.7056,59.9417,62366.0
2021-10-12 09:55:00,63.45,63.46,63.28,63.31,186382.0,59.9417,59.9512,59.7811,59.8095,186382.0
2021-10-12 10:00:00,63.32,63.52,63.3,63.31,131318.0,59.8189,60.0079,59.8,59.8095,131318.0
2021-10-12 10:05:00,63.32,63.4,63.27,63.32,64196.0,59.8189,59.8945,59.7717,59.8189,64196.0
2021-10-12 10:10:00,63.32,63.36,63.21,63.3,63047.0,59.8189,59.8567,59.715,59.8,63047.0
2021-10-12 10:15:00,63.32,63.45,63.21,63.34,35845.0,59.8189,59.9417,59.715,59.8378,35845.0
2021-10-12 10:20:00,63.33,63.39,63.25,63.33,73744.0,59.8284,59.8851,59.7528,59.8284,73744.0
2021-10-12 10:25:00,63.3,63.46,63.28,63.44,32090.0,59.8,59.9512,59.7811,59.9323,32090.0
2021-10-12 10:30:00,63.41,63.49,63.36,63.44,36737.0,59.904,59.9795,59.8567,59.9323,36737.0
2021-10-12 10:35:00,63.44,63.48,63.36,63.41,50702.0,59.9323,59.9701,59.8567,59.904,50702.0
2021-10-12 10:40:00,63.43,63.48,63.39,63.4,24866.0,59.9229,59.9701,59.8851,59.8945,24866.0
2021-10-12 10:45:00,63.41,63.46,63.39,63.43,39641.0,59.904,59.9512,59.8851,59.9229,39641.0
2021-10-12 10:50:00,63.43,63.51,63.4,63.42,29022.0,59.9229,59.9984,59.8945,59.9134,29022.0
2021-10-12 10:55:00,63.43,63.52,63.38,63.38,25367.0,59.9229,60.0079,59.8756,59.8756,25367.0
2021-10-12 11:00:00,63.39,63.5,63.34,63.36,36915.0,59.8851,59.989,59.8378,59.8567,36915.0
2021-10-12 11:05:00,63.34,63.54,63.32,63.5,60748.0,59.8378,60.0268,59.8189,59.989,60748.0
2021-10-12 11:10:00,63.49,63.53,63.39,63.39,15616.0,59.9795,60.0173,59.8851,59.8851,15616.0
2021-10-12 11:15:00,63.39,63.39,63.27,63.29,27229.0,59.8851,59.8851,59.7717,59.7906,27229.0
2021-10-12 11:20:00,63.29,63.37,63.27,63.34,25465.0,59.7906,59.8662,59.7717,59.8378,25465.0
2021-10-12 11:25:00,63.34,63.34,63.22,63.23,31999.0,59.8378,59.8378,59.7245,59.7339,31999.0
2021-10-12 11:30:00,63.23,63.31,63.22,63.22,19862.0,59.7339,59.8095,59.7245,59.7245,19862.0
2021-10-12 11:35:00,63.23,63.25,63.12,63.15,40368.0,59.7339,59.7528,59.63,59.6583,40368.0
2021-10-12 11:40:00,63.14,63.19,63.11,63.19,50485.0,59.6489,59.6961,59.6205,59.6961,50485.0
2021-10-12 11:45:00,63.21,63.24,63.12,63.15,25681.0,59.715,59.7434,59.63,59.6583,25681.0
2021-10-12 11:50:00,63.16,63.25,63.14,63.24,24774.0,59.6678,59.7528,59.6489,59.7434,24774.0
2021-10-12 11:55:00,63.25,63.32,63.21,63.28,24525.0,59.7528,59.8189,59.715,59.7811,24525.0
2021-10-12 12:00:00,63.29,63.36,63.29,63.35,24800.0,59.7906,59.8567,59.7906,59.8473,24800.0
2021-10-12 12:05:00,63.35,63.39,63.34,63.37,23060.0,59.8473,59.8851,59.8378,59.8662,23060.0
2021-10-12 12:10:00,63.38,63.46,63.35,63.4,31899.0,59.8756,59.9512,59.8473,59.8945,31899.0
2021-10-12 12:15:00,63.4,63.41,63.31,63.33,15748.0,59.8945,59.904,59.8095,59.8284,15748.0
2021-10-12 12:20:00,63.33,63.35,63.31,63.34,27257.0,59.8284,59.8473,59.8095,59.8378,27257.0
2021-10-12 12:25:00,63.34,63.34,63.26,63.29,35125.0,59.8378,59.8378,59.7623,59.7906,35125.0
2021-10-12 12:30:00,63.29,63.31,63.19,63.21,36479.0,59.7906,59.8095,59.6961,59.715,36479.0
2021-10-12 12:35:00,63.21,63.23,63.14,63.14,22640.0,59.715,59.7339,59.6489,59.6489,22640.0
2021-10-12 12:40:00,63.16,63.25,63.16,63.2,26058.0,59.6678,59.7528,59.6678,59.7056,26058.0
2021-10-12 12:45:00,63.2,63.2,63.14,63.15,45383.0,59.7056,59.7056,59.6489,59.6583,45383.0
2021-10-12 12:50:00,63.14,63.14,63.05,63.06,16435.0,59.6489,59.6489,59.5639,59.5733,16435.0
2021-10-12 12:55:00,63.05,63.06,62.99,63.01,59317.0,59.5639,59.5733,59.5072,59.5261,59317.0
2021-10-12 13:00:00,63.01,63.04,62.94,63.04,49181.0,59.5261,59.5544,59.4599,59.5544,49181.0
2021-10-12 13:05:00,63.05,63.08,62.96,62.97,41296.0,59.5639,59.5922,59.4788,59.4883,41296.0
2021-10-12 13:10:00,62.97,63.02,62.95,63.02,36450.0,59.4883,59.5355,59.4694,59.5355,36450.0
2021-10-12 13:15:00,63.01,63.03,62.98,63.02,14316.0,59.5261,59.545,59.4977,59.5355,14316.0
2021-10-12 13:20:00,63.02,63.02,62.94,62.97,27550.0,59.5355,59.5355,59.4599,59.4883,27550.0
2021-10-12 13:25:00,62.97,63.03,62.96,63.0,15540.0,59.4883,59.545,59.4788,59.5166,15540.0
2021-10-12 13:30:00,63.0,63.1,63.0,63.1,36045.0,59.5166,59.6111,59.5166,59.6111,36045.0
2021-10-12 13:35:00,63.1,63.11,63.07,63.09,15644.0,59.6111,59.6205,59.5828,59.6017,15644.0
2021-10-12 13:40:00,63.08,63.17,63.07,63.15,30247.0,59.5922,59.6772,59.5828,59.6583,30247.0
2021-10-12 13:45:00,63.15,63.15,63.07,63.08,17108.0,59.6583,59.6583,59.5828,59.5922,17108.0
2021-10-12 13:50:00,63.08,63.09,62.96,62.97,32277.0,59.5922,59.6017,59.4788,59.4883,32277.0
2021-10-12 13:55:00,62.97,63.0,62.96,62.97,28375.0,59.4883,59.5166,59.4788,59.4883,28375.0
2021-10-12 14:00:00,62.97,63.01,62.95,63.01,40035.0,59.4883,59.5261,59.4694,59.5261,40035.0
2021-10-12 14:05:00,63.0,63.02,62.95,62.99,26815.0,59.5166,59.5355,59.4694,59.5072,26815.0
2021-10-12 14:10:00,62.99,63.04,62.99,63.03,19276.0,59.5072,59.5544,59.5072,59.545,19276.0
2021-10-12 14:15:00,63.04,63.08,63.01,63.02,36548.0,59.5544,59.5922,59.5261,59.5355,36548.0
2021-10-12 14:20:00,63.02,63.06,63.0,63.02,25527.0,59.5355,59.5733,59.5166,59.5355,25527.0
2021-10-12 14:25:00,63.03,63.07,63.02,63.05,38384.0,59.545,59.5828,59.5355,59.5639,38384.0
2021-10-12 14:30:00,63.05,63.14,63.05,63.11,63638.0,59.5639,59.6489,59.5639,59.6205,63638.0
2021-10-12 14:35:00,63.11,63.13,63.05,63.08,98882.0,59.6205,59.6394,59.5639,59.5922,98882.0
2021-10-12 14:40:00,63.08,63.12,63.06,63.1,26975.0,59.5922,59.63,59.5733,59.6111,26975.0
2021-10-12 14:45:00,63.1,63.13,63.08,63.1,20073.0,59.6111,59.6394,59.5922,59.6111,20073.0
2021-10-12 14:50:00,63.1,63.13,63.07,63.1,20268.0,59.6111,59.6394,59.5828,59.6111,20268.0
2021-10-12 14:55:00,63.1,63.11,63.03,63.07,38457.0,59.6111,59.6205,59.545,59.5828,38457.0
2021-10-12 15:00:00,63.07,63.09,62.96,62.97,30301.0,59.5828,59.6017,59.4788,59.4883,30301.0
2021-10-12 15:05:00,62.98,63.09,62.97,63.08,43476.0,59.4977,59.6017,59.4883,59.5922,43476.0
2021-10-12 15:10:00,63.08,63.12,63.06,63.09,69236.0,59.5922,59.63,59.5733,59.6017,69236.0
2021-10-12 15:15:00,63.1,63.1,62.99,63.07,40149.0,59.6111,59.6111,59.5072,59.5828,40149.0
2021-10-12 15:20:00,63.06,63.06,62.94,62.96,53388.0,59.5733,59.5733,59.4599,59.4788,53388.0
2021-10-12 15:25:00,62.96,63.04,62.93,63.0,133850.0,59.4788,59.5544,59.4505,59.5166,133850.0
2021-10-12 15:30:00,62.98,63.01,62.9,62.95,53305.0,59.4977,59.5261,59.4222,59.4694,53305.0
2021-10-12 15:35:00,62.95,62.96,62.9,62.91,59550.0,59.4694,59.4788,59.4222,59.4316,59550.0
2021-10-12 15:40:00,62.92,63.0,62.9,62.96,99392.0,59.4411,59.5166,59.4222,59.4788,99392.0
2021-10-12 15:45:00,62.96,62.99,62.91,62.91,148657.0,59.4788,59.5072,59.4316,59.4316,148657.0
2021-10-12 15:50:00,62.9,62.96,62.84,62.86,128161.0,59.4222,59.4788,59.3655,59.3844,128161.0
2021-10-12 15:55:00,62.86,63.02,62.86,62.95,327803.0,59.3844,59.5355,59.3844,59.4694,327803.0
2021-10-13 09:30:00,63.53,64.18,63.53,63.98,274119.0,60.0173,60.6314,60.0173,60.4424,274119.0
2021-10-13 09:35:00,63.98,64.17,63.82,64.15,183892.0,60.4424,60.6219,60.2913,60.603,183892.0
2021-10-13 09:40:00,64.15,64.19,63.96,64.05,162721.0,60.603,60.6408,60.4236,60.5086,162721.0
2021-10-13 09:45:00,64.07,64.11,63.85,63.86,95323.0,60.5275,60.5653,60.3196,60.3291,95323.0
2021-10-13 09:50:00,63.86,64.06,63.85,63.92,69818.0,60.3291,60.518,60.3196,60.3858,69818.0
2021-10-13 09:55:00,63.91,64.09,63.89,64.01,104334.0,60.3763,60.5464,60.3574,60.4708,104334.0
2021-10-13 10:00:00,64.0,64.02,63.8,63.89,143308.0,60.4613,60.4802,60.2724,60.3574,143308.0
2021-10-13 10:05:00,63.9,63.92,63.69,63.69,63072.0,60.3669,60.3858,60.1685,60.1685,63072.0
2021-10-13 10:10:00,63.69,63.69,63.41,63.52,91062.0,60.1685,60.1685,59.904,60.0079,91062.0
2021-10-13 10:15:00,63.51,63.75,63.49,63.75,74582.0,59.9984,60.2252,59.9795,60.2252,74582.0
2021-10-13 10:20:00,63.75,63.78,63.56,63.56,45045.0,60.2252,60.2535,60.0457,60.0457,45045.0
2021-10-13 10:25:00,63.57,63.63,63.49,63.57,55633.0,60.0551,60.1118,59.9795,60.0551,55633.0
2021-10-13 10:30:00,63.56,63.81,63.56,63.8,46659.0,60.0457,60.2818,60.0457,60.2724,46659.0
2021-10-13 10:35:00,63.8,63.83,63.75,63.76,68803.0,60.2724,60.3007,60.2252,60.2346,68803.0
2021-10-13 10:40:00,63.76,63.78,63.63,63.74,56279.0,60.2346,60.2535,60.1118,60.2157,56279.0
2021-10-13 10:45:00,63.75,63.84,63.7,63.75,79294.0,60.2252,60.3102,60.1779,60.2252,79294.0
2021-10-13 10:50:00,63.74,63.77,63.64,63.69,30357.0,60.2157,60.2441,60.1212,60.1685,30357.0
2021-10-13 10:55:00,63.69,63.77,63.63,63.77,23512.0,60.1685,60.2441,60.1118,60.2441,23512.0
2021-10-13 11:00:00,63.76,63.95,63.76,63.94,33214.0,60.2346,60.4141,60.2346,60.4047,33214.0
2021-10-13 11:05:00,63.93,63.94,63.8,63.8,65208.0,60.3952,60.4047,60.2724,60.2724,65208.0
2021-10-13 11:10:00,63.81,63.81,63.7,63.7,205445.0,60.2818,60.2818,60.1779,60.1779,205445.0
2021-10-13 11:15:00,63.7,63.76,63.64,63.67,50155.0,60.1779,60.2346,60.1212,60.1496,50155.0
2021-10-13 11:20:00,63.66,63.76,63.66,63.7,38716.0,60.1401,60.2346,60.1401,60.1779,38716.0
2021-10-13 11:25:00,63.69,63.72,63.64,63.69,55165.0,60.1685,60.1968,60.1212,60.1685,55165.0
2021-10-13 11:30:00,63.7,63.76,63.63,63.69,54977.0,60.1779,60.2346,60.1118,60.1685,54977.0
2021-10-13 11:35:00,63.69,63.71,63.6,63.7,19371.0,60.1685,60.1874,60.0835,60.1779,19371.0
2021-10-13 11:40:00,63.71,63.79,63.7,63.76,49911.0,60.1874,60.2629,60.1779,60.2346,49911.0
2021-10-13 11:45:00,63.75,63.87,63.72,63.85,134887.0,60.2252,60.3385,60.1968,60.3196,134887.0
2021-10-13 11:50:00,63.82,63.86,63.72,63.72,89230.0,60.2913,60.3291,60.1968,60.1968,89230.0
2021-10-13 11:55:00,63.72,63.73,63.64,63.66,26272.0,60.1968,60.2063,60.1212,60.1401,26272.0
2021-10-13 12:00:00,63.67,63.68,63.61,63.62,38910.0,60.1496,60.159,60.0929,60.1023,38910.0
2021-10-13 12:05:00,63.62,63.66,63.59,63.66,22837.0,60.1023,60.1401,60.074,60.1401,22837.0
2021-10-13 12:10:00,63.67,63.67,63.62,63.65,19290.0,60.1496,60.1496,60.1023,60.1307,19290.0
2021-10-13 12:15:00,63.66,63.66,63.59,63.63,25546.0,60.1401,60.1401,60.074,60.1118,25546.0
2021-10-13 12:20:00,63.62,63.67,63.6,63.63,22573.0,60.1023,60.1496,60.0835,60.1118,22573.0
2021-10-13 12:25:00,63.65,63.69,63.62,63.69,23583.0,60.1307,60.1685,60.1023,60.1685,23583.0
2021-10-13 12:30:00,63.69,63.7,63.65,63.69,25282.0,60.1685,60.1779,60.1307,60.1685,25282.0
2021-10-13 12:35:00,63.69,63.75,63.68,63.74,50671.0,60.1685,60.2252,60.159,60.2157,50671.0
2021-10-13 12:40:00,63.74,63.75,63.66,63.67,46117.0,60.2157,60.2252,60.1401,60.1496,46117.0
2021-10-13 12:45:00,63.66,63.66,63.56,63.59,23749.0,60.1401,60.1401,60.0457,60.074,23749.0
2021-10-13 12:50:00,63.57,63.58,63.49,63.51,38773.0,60.0551,60.0646,59.9795,59.9984,38773.0
2021-10-13 12:55:00,63.52,63.61,63.49,63.6,30553.0,60.0079,60.0929,59.9795,60.0835,30553.0
2021-10-13 13:00:00,63.6,63.76,63.58,63.74,35314.0,60.0835,60.2346,60.0646,60.2157,35314.0
2021-10-13 13:05:00,63.73,63.75,63.69,63.71,92148.0,60.2063,60.2252,60.1685,60.1874,92148.0
2021-10-13 13:10:00,63.73,63.74,63.69,63.72,36551.0,60.2063,60.2157,60.1685,60.1968,36551.0
2021-10-13 13:15:00,63.72,63.73,63.69,63.71,41454.0,60.1968,60.2063,60.1685,60.1874,41454.0
2021-10-13 13:20:00,63.72,63.8,63.7,63.78,81981.0,60.1968,60.2724,60.1779,60.2535,81981.0
2021-10-13 13:25:00,63.77,63.86,63.76,63.86,249319.0,60.2441,60.3291,60.2346,60.3291,249319.0
2021-10-13 13:30:00,63.86,63.94,63.85,63.87,43305.0,60.3291,60.4047,60.3196,60.3385,43305.0
2021-10-13 13:35:00,63.86,63.91,63.85,63.88,21058.0,60.3291,60.3763,60.3196,60.348,21058.0
2021-10-13 13:40:00,63.88,63.9,63.83,63.84,28941.0,60.348,60.3669,60.3007,60.3102,28941.0
2021-10-13 13:45:00,63.85,63.87,63.81,63.83,138039.0,60.3196,60.3385,60.2818,60.3007,138039.0
2021-10-13 13:50:00,63.83,63.86,63.82,63.86,39712.0,60.3007,60.3291,60.2913,60.3291,39712.0
2021-10-13 13:55:00,63.86,63.87,63.83,63.84,26105.0,60.3291,60.3385,60.3007,60.3102,26105.0
2021-10-13 14:00:00,63.84,64.03,63.8,63.86,97880.0,60.3102,60.4897,60.2724,60.3291,97880.0
2021-10-13 14:05:00,63.86,63.94,63.8,63.87,67979.0,60.3291,60.4047,60.2724,60.3385,67979.0
2021-10-13 14:10:00,63.87,64.02,63.82,64.01,43318.0,60.3385,60.4802,60.2913,60.4708,43318.0
2021-10-13 14:15:00,64.03,64.03,63.9,63.92,53400.0,60.4897,60.4897,60.3669,60.3858,53400.0
2021-10-13 14:20:00,63.92,63.98,63.92,63.94,36739.0,60.3858,60.4424,60.3858,60.4047,36739.0
2021-10-13 14:25:00,63.95,63.95,63.85,63.88,30609.0,60.4141,60.4141,60.3196,60.348,30609.0
2021-10-13 14:30:00,63.87,63.91,63.75,63.78,33954.0,60.3385,60.3763,60.2252,60.2535,33954.0
2021-10-13 14:35:00,63.79,63.82,63.67,63.68,173400.0,60.2629,60.2913,60.1496,60.159,173400.0
2021-10-13 14:40:00,63.68,63.68,63.61,63.61,35611.0,60.159,60.159,60.0929,60.0929,35611.0
2021-10-13 14:45:00,63.61,63.65,63.58,63.58,51206.0,60.0929,60.1307,60.0646,60.0646,51206.0
2021-10-13 14:50:00,63.58,63.65,63.55,63.6,37114.0,60.0646,60.1307,60.0362,60.0835,37114.0
2021-10-13 14:55:00,63.59,63.61,63.57,63.59,67113.0,60.074,60.0929,60.0551,60.074,67113.0
2021-10-13 15:00:00,63.59,63.6,63.52,63.53,44602.0,60.074,60.0835,60.0079,60.0173,44602.0
2021-10-13 15:05:00,63.53,63.6,63.49,63.59,72823.0,60.0173,60.0835,59.9795,60.074,72823.0
2021-10-13 15:10:00,63.59,63.6,63.53,63.54,69690.0,60.074,60.0835,60.0173,60.0268,69690.0
2021-10-13 15:15:00,63.54,63.6,63.53,63.54,77719.0,60.0268,60.0835,60.0173,60.0268,77719.0
2021-10-13 15:20:00,63.54,63.57,63.5,63.51,45168.0,60.0268,60.0551,59.989,59.9984,45168.0
2021-10-13 15:25:00,63.51,63.55,63.49,63.52,46699.0,59.9984,60.0362,59.9795,60.0079,46699.0
2021-10-13 15:30:00,63.52,63.55,63.47,63.51,90434.0,60.0079,60.0362,59.9606,59.9984,90434.0
2021-10-13 15:35:00,63.5,63.52,63.42,63.5,93246.0,59.989,60.0079,59.9134,59.989,93246.0
2021-10-13 15:40:00,63.5,63.51,63.45,63.48,72078.0,59.989,59.9984,59.9417,59.9701,72078.0
2021-10-13 15:45:00,63.48,63.51,63.43,63.46,147581.0,59.9701,59.9984,59.9229,59.9512,147581.0
2021-10-13 15:50:00,63.46,63.52,63.38,63.39,155880.0,59.9512,60.0079,59.8756,59.8851,155880.0
2021-10-13 15:55:00,63.39,63.5,63.36,63.5,453280.0,59.8851,59.989,59.8567,59.989,453280.0
2021-10-14 09:30:00,62.92,63.7,62.72,63.58,257300.0,59.4411,60.1779,59.2521,60.0646,257300.0
2021-10-14 09:35:00,63.54,63.59,63.2,63.21,88109.0,60.0268,60.074,59.7056,59.715,88109.0
2021-10-14 09:40:00,63.19,63.52,63.17,63.31,71776.0,59.6961,60.0079,59.6772,59.8095,71776.0
2021-10-14 09:45:00,63.29,63.44,63.25,63.41,98551.0,59.7906,59.9323,59.7528,59.904,98551.0
2021-10-14 09:50:00,63.4,63.42,63.15,63.21,46159.0,59.8945,59.9134,59.6583,59.715,46159.0
2021-10-14 09:55:00,63.22,63.43,63.21,63.4,88752.0,59.7245,59.9229,59.715,59.8945,88752.0
2021-10-14 10:00:00,63.41,63.42,63.24,63.39,59079.0,59.904,59.9134,59.7434,59.8851,59079.0
2021-10-14 10:05:00,63.4,63.54,63.39,63.49,54001.0,59.8945,60.0268,59.8851,59.9795,54001.0
2021-10-14 10:10:00,63.48,63.56,63.39,63.42,61785.0,59.9701,60.0457,59.8851,59.9134,61785.0
2021-10-14 10:15:00,63.43,63.48,63.29,63.47,56868.0,59.9229,59.9701,59.7906,59.9606,56868.0
2021-10-14 10:20:00,63.48,63.52,63.42,63.51,35351.0,59.9701,60.0079,59.9134,59.9984,35351.0
2021-10-14 10:25:00,63.52,63.52,63.43,63.44,16345.0,60.0079,60.0079,59.9229,59.9323,16345.0
2021-10-14 10:30:00,63.45,63.5,63.36,63.38,28191.0,59.9417,59.989,59.8567,59.8756,28191.0
2021-10-14 10:35:00,63.37,63.37,63.24,63.29,19240.0,59.8662,59.8662,59.7434,59.7906,19240.0
2021-10-14 10:40:00,63.29,63.41,63.29,63.35,31371.0,59.7906,59.904,59.7906,59.8473,31371.0
2021-10-14 10:45:00,63.35,63.41,63.34,63.4,25909.0,59.8473,59.904,59.8378,59.8945,25909.0
2021-10-14 10:50:00,63.4,63.42,63.36,63.36,44822.0,59.8945,59.9134,59.8567,59.8567,44822.0
2021-10-14 10:55:00,63.37,63.46,63.35,63.44,33920.0,59.8662,59.9512,59.8473,59.9323,33920.0
2021-10-14 11:00:00,63.44,63.5,63.41,63.41,104937.0,59.9323,59.989,59.904,59.904,104937.0
2021-10-14 11:05:00,63.41,63.48,63.38,63.45,33663.0,59.904,59.9701,59.8756,59.9417,33663.0
2021-10-14 11:10:00,63.44,63.44,63.38,63.41,22355.0,59.9323,59.9323,59.8756,59.904,22355.0
2021-10-14 11:15:00,63.41,63.48,63.4,63.42,36393.0,59.904,59.9701,59.8945,59.9134,36393.0
2021-10-14 11:20:00,63.41,63.48,63.38,63.47,24508.0,59.904,59.9701,59.8756,59.9606,24508.0
2021-10-14 11:25:00,63.47,63.57,63.46,63.54,147692.0,59.9606,60.0551,59.9512,60.0268,147692.0
2021-10-14 11:30:00,63.55,63.62,63.54,63.57,28884.0,60.0362,60.1023,60.0268,60.0551,28884.0
2021-10-14 11:35:00,63.56,63.64,63.56,63.64,26884.0,60.0457,60.1212,60.0457,60.1212,26884.0
2021-10-14 11:40:00,63.64,63.67,63.59,63.67,45010.0,60.1212,60.1496,60.074,60.1496,45010.0
2021-10-14 11:45:00,63.68,63.84,63.67,63.83,114940.0,60.159,60.3102,60.1496,60.3007,114940.0
2021-10-14 11:50:00,63.83,63.87,63.77,63.78,94250.0,60.3007,60.3385,60.2441,60.2535,94250.0
2021-10-14 11:55:00,63.78,63.82,63.72,63.76,67266.0,60.2535,60.2913,60.1968,60.2346,67266.0
2021-10-14 12:00:00,63.76,63.8,63.72,63.77,84794.0,60.2346,60.2724,60.1968,60.2441,84794.0
2021-10-14 12:05:00,63.77,63.78,63.72,63.74,51946.0,60.2441,60.2535,60.1968,60.2157,51946.0
2021-10-14 12:10:00,63.73,63.83,63.72,63.82,88245.0,60.2063,60.3007,60.1968,60.2913,88245.0
2021-10-14 12:15:00,63.8,63.83,63.79,63.8,53517.0,60.2724,60.3007,60.2629,60.2724,53517.0
2021-10-14 12:20:00,63.79,63.84,63.78,63.81,53401.0,60.2629,60.3102,60.2535,60.2818,53401.0
2021-10-14 12:25:00,63.81,63.83,63.77,63.77,46339.0,60.2818,60.3007,60.2441,60.2441,46339.0
2021-10-14 12:30:00,63.77,63.78,63.68,63.72,58164.0,60.2441,60.2535,60.159,60.1968,58164.0
2021-10-14 12:35:00,63.72,63.74,63.67,63.71,52414.0,60.1968,60.2157,60.1496,60.1874,52414.0
2021-10-14 12:40:00,63.72,63.78,63.67,63.77,341278.0,60.1968,60.2535,60.1496,60.2441,341278.0
2021-10-14 12:45:00,63.76,63.88,63.76,63.87,103929.0,60.2346,60.348,60.2346,60.3385,103929.0
2021-10-14 12:50:00,63.87,63.99,63.83,63.99,89427.0,60.3385,60.4519,60.3007,60.4519,89427.0
2021-10-14 12:55:00,64.0,64.12,63.96,64.12,210245.0,60.4613,60.5747,60.4236,60.5747,210245.0
2021-10-14 13:00:00,64.12,64.25,64.1,64.16,236315.0,60.5747,60.6975,60.5558,60.6125,236315.0
2021-10-14 13:05:00,64.16,64.23,64.12,64.16,93449.0,60.6125,60.6786,60.5747,60.6125,93449.0
2021-10-14 13:10:00,64.15,64.23,64.15,64.23,53906.0,60.603,60.6786,60.603,60.6786,53906.0
2021-10-14 13:15:00,64.23,64.29,64.19,64.27,69012.0,60.6786,60.7353,60.6408,60.7164,69012.0
2021-10-14 13:20:00,64.27,64.35,64.22,64.25,60809.0,60.7164,60.792,60.6692,60.6975,60809.0
2021-10-14 13:25:00,64.27,64.28,64.2,64.23,63936.0,60.7164,60.7259,60.6503,60.6786,63936.0
2021-10-14 13:30:00,64.23,64.28,64.21,64.24,79048.0,60.6786,60.7259,60.6597,60.6881,79048.0
2021-10-14 13:35:00,64.25,64.27,64.19,64.23,43021.0,60.6975,60.7164,60.6408,60.6786,43021.0
2021-10-14 13:40:00,64.24,64.27,64.21,64.27,40558.0,60.6881,60.7164,60.6597,60.7164,40558.0
2021-10-14 13:45:00,64.27,64.35,64.25,64.33,60945.0,60.7164,60.792,60.6975,60.7731,60945.0
2021-10-14 13:50:00,64.33,64.39,64.31,64.38,50154.0,60.7731,60.8298,60.7542,60.8203,50154.0
2021-10-14 13:55:00,64.38,64.5,64.37,64.5,128587.0,60.8203,60.9337,60.8109,60.9337,128587.0
2021-10-14 14:00:00,64.5,64.56,64.43,64.44,89673.0,60.9337,60.9904,60.8676,60.877,89673.0
2021-10-14 14:05:00,64.43,64.43,64.31,64.33,44043.0,60.8676,60.8676,60.7542,60.7731,44043.0
2021-10-14 14:10:00,64.33,64.33,64.28,64.29,18449.0,60.7731,60.7731,60.7259,60.7353,18449.0
2021-10-14 14:15:00,64.28,64.31,64.19,64.21,163597.0,60.7259,60.7542,60.6408,60.6597,163597.0
2021-10-14 14:20:00,64.21,64.28,64.18,64.24,110912.0,60.6597,60.7259,60.6314,60.6881,110912.0
2021-10-14 14:25:00,64.23,64.28,64.22,64.28,67639.0,60.6786,60.7259,60.6692,60.7259,67639.0
2021-10-14 14:30:00,64.28,64.32,64.24,64.31,59054.0,60.7259,60.7636,60.6881,60.7542,59054.0
2021-10-14 14:35:00,64.31,64.32,64.27,64.28,31863.0,60.7542,60.7636,60.7164,60.7259,31863.0
2021-10-14 14:40:00,64.29,64.3,64.2,64.23,24171.0,60.7353,60.7448,60.6503,60.6786,24171.0
2021-10-14 14:45:00,64.23,64.24,64.15,64.2,51150.0,60.6786,60.6881,60.603,60.6503,51150.0
2021-10-14 14:50:00,64.2,64.22,64.16,64.17,34187.0,60.6503,60.6692,60.6125,60.6219,34187.0
2021-10-14 14:55:00,64.17,64.24,64.13,64.23,62981.0,60.6219,60.6881,60.5842,60.6786,62981.0
2021-10-14 15:00:00,64.23,64.25,64.18,64.23,56087.0,60.6786,60.6975,60.6314,60.6786,56087.0
2021-10-14 15:05:00,64.24,64.24,64.17,64.18,44578.0,60.6881,60.6881,60.6219,60.6314,44578.0
2021-10-14 15:10:00,64.18,64.26,64.13,64.19,64548.0,60.6314,60.707,60.5842,60.6408,64548.0
2021-10-14 15:15:00,64.19,64.23,64.17,64.19,100714.0,60.6408,60.6786,60.6219,60.6408,100714.0
2021-10-14 15:20:00,64.18,64.23,64.17,64.2,67733.0,60.6314,60.6786,60.6219,60.6503,67733.0
2021-10-14 15:25:00,64.19,64.24,64.18,64.19,69197.0,60.6408,60.6881,60.6314,60.6408,69197.0
2021-10-14 15:30:00,64.2,64.22,64.08,64.12,50415.0,60.6503,60.6692,60.5369,60.5747,50415.0
2021-10-14 15:35:00,64.12,64.12,64.04,64.07,64351.0,60.5747,60.5747,60.4991,60.5275,64351.0
2021-10-14 15:40:00,64.07,64.08,63.97,64.01,104108.0,60.5275,60.5369,60.433,60.4708,104108.0
2021-10-14 15:45:00,64.01,64.04,63.97,64.0,128753.0,60.4708,60.4991,60.433,60.4613,128753.0
2021-10-14 15:50:00,64.0,64.16,63.98,64.12,168119.0,60.4613,60.6125,60.4424,60.5747,168119.0
2021-10-14 15:55:00,64.11,64.14,64.03,64.14,345823.0,60.5653,60.5936,60.4897,60.5936,345823.0
2021-10-15 09:30:00,64.65,64.97,64.54,64.64,335013.0,61.0754,61.3777,60.9715,61.066,335013.0
2021-10-15 09:35:00,64.66,64.68,64.37,64.44,94350.0,61.0848,61.1037,60.8109,60.877,94350.0
2021-10-15 09:40:00,64.46,64.59,64.36,64.56,106758.0,60.8959,61.0187,60.8014,60.9904,106758.0
2021-10-15 09:45:00,64.57,64.65,64.49,64.53,82398.0,60.9998,61.0754,60.9242,60.962,82398.0
2021-10-15 09:50:00,64.53,64.61,64.45,64.46,52088.0,60.962,61.0376,60.8865,60.8959,52088.0
2021-10-15 09:55:00,64.46,64.55,64.43,64.54,45320.0,60.8959,60.9809,60.8676,60.9715,45320.0
2021-10-15 10:00:00,64.55,64.55,64.39,64.44,50370.0,60.9809,60.9809,60.8298,60.877,50370.0
2021-10-15 10:05:00,64.44,64.66,64.44,64.6,27684.0,60.877,61.0848,60.877,61.0282,27684.0
2021-10-15 10:10:00,64.6,64.64,64.5,64.52,25279.0,61.0282,61.066,60.9337,60.9526,25279.0
2021-10-15 10:15:00,64.52,64.59,64.47,64.58,44783.0,60.9526,61.0187,60.9054,61.0093,44783.0
2021-10-15 10:20:00,64.58,64.63,64.48,64.48,46403.0,61.0093,61.0565,60.9148,60.9148,46403.0
2021-10-15 10:25:00,64.48,64.49,64.34,64.36,68663.0,60.9148,60.9242,60.7825,60.8014,68663.0
2021-10-15 10:30:00,64.37,64.55,64.36,64.48,26602.0,60.8109,60.9809,60.8014,60.9148,26602.0
2021-10-15 10:35:00,64.48,64.5,64.41,64.49,40160.0,60.9148,60.9337,60.8487,60.9242,40160.0
2021-10-15 10:40:00,64.5,64.55,64.48,64.53,30768.0,60.9337,60.9809,60.9148,60.962,30768.0
2021-10-15 10:45:00,64.53,64.62,64.53,64.61,36127.0,60.962,61.0471,60.962,61.0376,36127.0
2021-10-15 10:50:00,64.6,64.61,64.5,64.5,28681.0,61.0282,61.0376,60.9337,60.9337,28681.0
2021-10-15 10:55:00,64.5,64.52,64.46,64.48,34887.0,60.9337,60.9526,60.8959,60.9148,34887.0
2021-10-15 11:00:00,64.49,64.56,64.47,64.53,51945.0,60.9242,60.9904,60.9054,60.962,51945.0
2021-10-15 11:05:00,64.52,64.52,64.47,64.48,20356.0,60.9526,60.9526,60.9054,60.9148,20356.0
2021-10-15 11:10:00,64.49,64.5,64.44,64.45,50064.0,60.9242,60.9337,60.877,60.8865,50064.0
2021-10-15 11:15:00,64.46,64.51,64.45,64.5,42285.0,60.8959,60.9431,60.8865,60.9337,42285.0
2021-10-15 11:20:00,64.49,64.57,64.49,64.56,71815.0,60.9242,60.9998,60.9242,60.9904,71815.0
2021-10-15 11:25:00,64.56,64.57,64.51,64.51,34201.0,60.9904,60.9998,60.9431,60.9431,34201.0
2021-10-15 11:30:00,64.51,64.53,64.49,64.5,34671.0,60.9431,60.962,60.9242,60.9337,34671.0
2021-10-15 11:35:00,64.51,64.52,64.42,64.46,57492.0,60.9431,60.9526,60.8581,60.8959,57492.0
2021-10-15 11:40:00,64.45,64.47,64.35,64.38,56271.0,60.8865,60.9054,60.792,60.8203,56271.0
2021-10-15 11:45:00,64.38,64.41,64.37,64.39,25578.0,60.8203,60.8487,60.8109,60.8298,25578.0
2021-10-15 11:50:00,64.39,64.45,64.37,64.45,94598.0,60.8298,60.8865,60.8109,60.8865,94598.0
2021-10-15 11:55:00,64.45,64.52,64.44,64.44,57773.0,60.8865,60.9526,60.877,60.877,57773.0
2021-10-15 12:00:00,64.44,64.45,64.38,64.39,29034.0,60.877,60.8865,60.8203,60.8298,29034.0
2021-10-15 12:05:00,64.4,64.42,64.38,64.39,19952.0,60.8392,60.8581,60.8203,60.8298,19952.0
2021-10-15 12:10:00,64.39,64.45,64.38,64.4,33880.0,60.8298,60.8865,60.8203,60.8392,33880.0
2021-10-15 12:15:00,64.41,64.44,64.39,64.44,24059.0,60.8487,60.877,60.8298,60.877,24059.0
2021-10-15 12:20:00,64.44,64.44,64.37,64.39,26245.0,60.877,60.877,60.8109,60.8298,26245.0
2021-10-15 12:25:00,64.39,64.4,64.37,64.39,21322.0,60.8298,60.8392,60.8109,60.8298,21322.0
2021-10-15 12:30:00,64.39,64.44,64.33,64.33,54110.0,60.8298,60.877,60.7731,60.7731,54110.0
2021-10-15 12:35:00,64.32,64.36,64.31,64.33,24568.0,60.7636,60.8014,60.7542,60.7731,24568.0
2021-10-15 12:40:00,64.34,64.42,64.33,64.42,28361.0,60.7825,60.8581,60.7731,60.8581,28361.0
2021-10-15 12:45:00,64.43,64.43,64.37,64.4,48102.0,60.8676,60.8676,60.8109,60.8392,48102.0
2021-10-15 12:50:00,64.41,64.45,64.4,64.45,24315.0,60.8487,60.8865,60.8392,60.8865,24315.0
2021-10-15 12:55:00,64.44,64.44,64.39,64.42,13187.0,60.877,60.877,60.8298,60.8581,13187.0
2021-10-15 13:00:00,64.42,64.42,64.37,64.39,59827.0,60.8581,60.8581,60.8109,60.8298,59827.0
2021-10-15 13:05:00,64.39,64.43,64.39,64.4,23506.0,60.8298,60.8676,60.8298,60.8392,23506.0
2021-10-15 13:10:00,64.41,64.41,64.37,64.39,36042.0,60.8487,60.8487,60.8109,60.8298,36042.0
2021-10-15 13:15:00,64.38,64.4,64.33,64.38,70814.0,60.8203,60.8392,60.7731,60.8203,70814.0
2021-10-15 13:20:00,64.38,64.4,64.34,64.35,20031.0,60.8203,60.8392,60.7825,60.792,20031.0
2021-10-15 13:25:00,64.35,64.37,64.27,64.28,26837.0,60.792,60.8109,60.7164,60.7259,26837.0
2021-10-15 13:30:00,64.28,64.3,64.26,64.26,21946.0,60.7259,60.7448,60.707,60.707,21946.0
2021-10-15 13:35:00,64.26,64.33,64.26,64.29,23616.0,60.707,60.7731,60.707,60.7353,23616.0
2021-10-15 13:40:00,64.29,64.3,64.26,64.3,18887.0,60.7353,60.7448,60.707,60.7448,18887.0
2021-10-15 13:45:00,64.3,64.35,64.29,64.33,36744.0,60.7448,60.792,60.7353,60.7731,36744.0
2021-10-15 13:50:00,64.33,64.36,64.32,64.36,15059.0,60.7731,60.8014,60.7636,60.8014,15059.0
2021-10-15 13:55:00,64.35,64.35,64.32,64.33,18748.0,60.792,60.792,60.7636,60.7731,18748.0
2021-10-15 14:00:00,64.34,64.4,64.34,64.38,27824.0,60.7825,60.8392,60.7825,60.8203,27824.0
2021-10-15 14:05:00,64.38,64.48,64.37,64.44,28273.0,60.8203,60.9148,60.8109,60.877,28273.0
2021-10-15 14:10:00,64.45,64.53,64.45,64.49,40311.0,60.8865,60.962,60.8865,60.9242,40311.0
2021-10-15 14:15:00,64.49,64.52,64.44,64.47,31788.0,60.9242,60.9526,60.877,60.9054,31788.0
2021-10-15 14:20:00,64.46,64.48,64.4,64.42,31947.0,60.8959,60.9148,60.8392,60.8581,31947.0
2021-10-15 14:25:00,64.41,64.45,64.39,64.39,43007.0,60.8487,60.8865,60.8298,60.8298,43007.0
2021-10-15 14:30:00,64.39,64.42,64.37,64.38,39028.0,60.8298,60.8581,60.8109,60.8203,39028.0
2021-10-15 14:35:00,64.39,64.41,64.37,64.39,31985.0,60.8298,60.8487,60.8109,60.8298,31985.0
2021-10-15 14:40:00,64.38,64.4,64.36,64.38,24083.0,60.8203,60.8392,60.8014,60.8203,24083.0
2021-10-15 14:45:00,64.38,64.38,64.3,64.34,55241.0,60.8203,60.8203,60.7448,60.7825,55241.0
2021-10-15 14:50:00,64.34,64.35,64.29,64.31,31141.0,60.7825,60.792,60.7353,60.7542,31141.0
2021-10-15 14:55:00,64.31,64.36,64.31,64.36,34692.0,60.7542,60.8014,60.7542,60.8014,34692.0
2021-10-15 15:00:00,64.35,64.39,64.33,64.34,45578.0,60.792,60.8298,60.7731,60.7825,45578.0
2021-10-15 15:05:00,64.34,64.37,64.3,64.33,43923.0,60.7825,60.8109,60.7448,60.7731,43923.0
2021-10-15 15:10:00,64.33,64.37,64.29,64.35,49634.0,60.7731,60.8109,60.7353,60.792,49634.0
2021-10-15 15:15:00,64.35,64.42,64.34,64.37,33742.0,60.792,60.8581,60.7825,60.8109,33742.0
2021-10-15 15:20:00,64.37,64.4,64.34,64.39,33919.0,60.8109,60.8392,60.7825,60.8298,33919.0
2021-10-15 15:25:00,64.38,64.47,64.37,64.45,43599.0,60.8203,60.9054,60.8109,60.8865,43599.0
2021-10-15 15:30:00,64.45,64.48,64.42,64.48,49094.0,60.8865,60.9148,60.8581,60.9148,49094.0
2021-10-15 15:35:00,64.48,64.57,64.47,64.56,84868.0,60.9148,60.9998,60.9054,60.9904,84868.0
2021-10-15 15:40:00,64.56,64.58,64.5,64.52,83601.0,60.9904,61.0093,60.9337,60.9526,83601.0
2021-10-15 15:45:00,64.51,64.52,64.39,64.41,117589.0,60.9431,60.9526,60.8298,60.8487,117589.0
2021-10-15 15:50:00,64.42,64.5,64.4,64.41,146203.0,60.8581,60.9337,60.8392,60.8487,146203.0
2021-10-15 15:55:00,64.41,64.41,64.3,64.36,353992.0,60.8487,60.8487,60.7448,60.8014,353992.0
2021-10-18 09:30:00,63.98,64.2,63.85,63.89,101936.0,60.4424,60.6503,60.3196,60.3574,101936.0
2021-10-18 09:35:00,63.9,63.94,63.69,63.79,37219.0,60.3669,60.4047,60.1685,60.2629,37219.0
2021-10-18 09:40:00,63.78,64.04,63.7,63.95,42650.0,60.2535,60.4991,60.1779,60.4141,42650.0
2021-10-18 09:45:00,63.96,64.19,63.92,64.0,38354.0,60.4236,60.6408,60.3858,60.4613,38354.0
2021-10-18 09:50:00,64.01,64.09,63.91,63.94,30550.0,60.4708,60.5464,60.3763,60.4047,30550.0
2021-10-18 09:55:00,63.95,64.06,63.92,64.0,26363.0,60.4141,60.518,60.3858,60.4613,26363.0
2021-10-18 10:00:00,64.01,64.2,63.99,64.2,19051.0,60.4708,60.6503,60.4519,60.6503,19051.0
2021-10-18 10:05:00,64.2,64.2,64.01,64.05,23247.0,60.6503,60.6503,60.4708,60.5086,23247.0
2021-10-18 10:10:00,64.04,64.15,64.03,64.09,22134.0,60.4991,60.603,60.4897,60.5464,22134.0
2021-10-18 10:15:00,64.07,64.09,64.04,64.06,16515.0,60.5275,60.5464,60.4991,60.518,16515.0
2021-10-18 10:20:00,64.07,64.18,64.02,64.17,17343.0,60.5275,60.6314,60.4802,60.6219,17343.0
2021-10-18 10:25:00,64.14,64.22,64.11,64.2,17646.0,60.5936,60.6692,60.5653,60.6503,17646.0
2021-10-18 10:30:00,64.2,64.3,64.12,64.25,42282.0,60.6503,60.7448,60.5747,60.6975,42282.0
2021-10-18 10:35:00,64.24,64.35,64.19,64.34,25249.0,60.6881,60.792,60.6408,60.7825,25249.0
2021-10-18 10:40:00,64.34,64.48,64.34,64.47,54952.0,60.7825,60.9148,60.7825,60.9054,54952.0
2021-10-18 10:45:00,64.47,64.53,64.41,64.46,45007.0,60.9054,60.962,60.8487,60.8959,45007.0
2021-10-18 10:50:00,64.47,64.47,64.29,64.33,47330.0,60.9054,60.9054,60.7353,60.7731,47330.0
2021-10-18 10:55:00,64.32,64.33,64.23,64.27,138145.0,60.7636,60.7731,60.6786,60.7164,138145.0
2021-10-18 11:00:00,64.27,64.3,64.19,64.27,94750.0,60.7164,60.7448,60.6408,60.7164,94750.0
2021-10-18 11:05:00,64.28,64.34,64.26,64.29,47317.0,60.7259,60.7825,60.707,60.7353,47317.0
2021-10-18 11:10:00,64.28,64.29,64.23,64.26,62605.0,60.7259,60.7353,60.6786,60.707,62605.0
2021-10-18 11:15:00,64.27,64.35,64.26,64.34,44145.0,60.7164,60.792,60.707,60.7825,44145.0
2021-10-18 11:20:00,64.33,64.38,64.28,64.36,34130.0,60.7731,60.8203,60.7259,60.8014,34130.0
2021-10-18 11:25:00,64.35,64.35,64.16,64.16,33718.0,60.792,60.792,60.6125,60.6125,33718.0
2021-10-18 11:30:00,64.16,64.21,64.13,64.2,23589.0,60.6125,60.6597,60.5842,60.6503,23589.0
2021-10-18 11:35:00,64.21,64.22,64.15,64.18,16609.0,60.6597,60.6692,60.603,60.6314,16609.0
2021-10-18 11:40:00,64.19,64.23,64.17,64.23,15585.0,60.6408,60.6786,60.6219,60.6786,15585.0
2021-10-18 11:45:00,64.22,64.26,64.21,64.21,16498.0,60.6692,60.707,60.6597,60.6597,16498.0
2021-10-18 11:50:00,64.19,64.26,64.18,64.25,21187.0,60.6408,60.707,60.6314,60.6975,21187.0
2021-10-18 11:55:00,64.24,64.29,64.22,64.22,19212.0,60.6881,60.7353,60.6692,60.6692,19212.0
2021-10-18 12:00:00,64.22,64.28,64.2,64.27,19456.0,60.6692,60.7259,60.6503,60.7164,19456.0
2021-10-18 12:05:00,64.27,64.27,64.18,64.22,22111.0,60.7164,60.7164,60.6314,60.6692,22111.0
2021-10-18 12:10:00,64.22,64.27,64.22,64.27,28337.0,60.6692,60.7164,60.6692,60.7164,28337.0
2021-10-18 12:15:00,64.27,64.33,64.24,64.33,20421.0,60.7164,60.7731,60.6881,60.7731,20421.0
2021-10-18 12:20:00,64.33,64.35,64.3,64.32,13666.0,60.7731,60.792,60.7448,60.7636,13666.0
2021-10-18 12:25:00,64.32,64.33,64.27,64.29,20629.0,60.7636,60.7731,60.7164,60.7353,20629.0
2021-10-18 12:30:00,64.28,64.31,64.26,64.3,15447.0,60.7259,60.7542,60.707,60.7448,15447.0
2021-10-18 12:35:00,64.3,64.38,64.29,64.34,21356.0,60.7448,60.8203,60.7353,60.7825,21356.0
2021-10-18 12:40:00,64.34,64.38,64.3,64.35,28669.0,60.7825,60.8203,60.7448,60.792,28669.0
2021-10-18 12:45:00,64.34,64.35,64.28,64.29,14612.0,60.7825,60.792,60.7259,60.7353,14612.0
2021-10-18 12:50:00,64.28,64.29,64.22,64.25,20106.0,60.7259,60.7353,60.6692,60.6975,20106.0
2021-10-18 12:55:00,64.23,64.28,64.2,64.22,42562.0,60.6786,60.7259,60.6503,60.6692,42562.0
2021-10-18 13:00:00,64.21,64.3,64.21,64.3,18965.0,60.6597,60.7448,60.6597,60.7448,18965.0
2021-10-18 13:05:00,64.29,64.32,64.26,64.27,20169.0,60.7353,60.7636,60.707,60.7164,20169.0
2021-10-18 13:10:00,64.28,64.29,64.24,64.26,27381.0,60.7259,60.7353,60.6881,60.707,27381.0
2021-10-18 13:15:00,64.27,64.3,64.25,64.27,33305.0,60.7164,60.7448,60.6975,60.7164,33305.0
2021-10-18 13:20:00,64.28,64.31,64.27,64.28,14375.0,60.7259,60.7542,60.7164,60.7259,14375.0
2021-10-18 13:25:00,64.28,64.3,64.21,64.23,47588.0,60.7259,60.7448,60.6597,60.6786,47588.0
2021-10-18 13:30:00,64.24,64.25,64.18,64.18,20451.0,60.6881,60.6975,60.6314,60.6314,20451.0
2021-10-18 13:35:00,64.17,64.2,64.16,64.17,15081.0,60.6219,60.6503,60.6125,60.6219,15081.0
2021-10-18 13:40:00,64.16,64.21,64.15,64.19,23046.0,60.6125,60.6597,60.603,60.6408,23046.0
2021-10-18 13:45:00,64.19,64.26,64.17,64.24,29391.0,60.6408,60.707,60.6219,60.6881,29391.0
2021-10-18 13:50:00,64.25,64.3,64.25,64.26,11517.0,60.6975,60.7448,60.6975,60.707,11517.0
2021-10-18 13:55:00,64.26,64.29,64.23,64.27,37326.0,60.707,60.7353,60.6786,60.7164,37326.0
2021-10-18 14:00:00,64.27,64.3,64.26,64.29,33986.0,60.7164,60.7448,60.707,60.7353,33986.0
2021-10-18 14:05:00,64.3,64.36,64.29,64.35,27574.0,60.7448,60.8014,60.7353,60.792,27574.0
2021-10-18 14:10:00,64.35,64.37,64.33,64.34,22897.0,60.792,60.8109,60.7731,60.7825,22897.0
2021-10-18 14:15:00,64.34,64.66,64.33,64.59,276690.0,60.7825,61.0848,60.7731,61.0187,276690.0
2021-10-18 14:20:00,64.58,64.66,64.38,64.63,40676.0,61.0093,61.0848,60.8203,61.0565,40676.0
2021-10-18 14:25:00,64.63,64.65,64.59,64.64,28595.0,61.0565,61.0754,61.0187,61.066,28595.0
2021-10-18 14:30:00,64.64,64.77,64.63,64.74,52956.0,61.066,61.1888,61.0565,61.1604,52956.0
2021-10-18 14:35:00,64.73,64.74,64.59,64.62,36379.0,61.151,61.1604,61.0187,61.0471,36379.0
2021-10-18 14:40:00,64.62,64.63,64.55,64.56,21767.0,61.0471,61.0565,60.9809,60.9904,21767.0
2021-10-18 14:45:00,64.56,64.57,64.54,64.55,28053.0,60.9904,60.9998,60.9715,60.9809,28053.0
2021-10-18 14:50:00,64.56,64.66,64.56,64.62,22282.0,60.9904,61.0848,60.9904,61.0471,22282.0
2021-10-18 14:55:00,64.61,64.65,64.6,64.62,17558.0,61.0376,61.0754,61.0282,61.0471,17558.0
2021-10-18 15:00:00,64.62,64.68,64.58,64.66,30764.0,61.0471,61.1037,61.0093,61.0848,30764.0
2021-10-18 15:05:00,64.66,64.67,64.62,64.66,23478.0,61.0848,61.0943,61.0471,61.0848,23478.0
2021-10-18 15:10:00,64.66,64.73,64.66,64.72,48009.0,61.0848,61.151,61.0848,61.1415,48009.0
2021-10-18 15:15:00,64.72,64.74,64.68,64.72,27670.0,61.1415,61.1604,61.1037,61.1415,27670.0
2021-10-18 15:20:00,64.73,64.79,64.71,64.77,28209.0,61.151,61.2077,61.1321,61.1888,28209.0
2021-10-18 15:25:00,64.77,64.78,64.72,64.74,34195.0,61.1888,61.1982,61.1415,61.1604,34195.0
2021-10-18 15:30:00,64.74,64.77,64.67,64.7,60727.0,61.1604,61.1888,61.0943,61.1226,60727.0
2021-10-18 15:35:00,64.69,64.72,64.67,64.7,57296.0,61.1132,61.1415,61.0943,61.1226,57296.0
2021-10-18 15:40:00,64.7,64.71,64.62,64.66,41735.0,61.1226,61.1321,61.0471,61.0848,41735.0
2021-10-18 15:45:00,64.66,64.71,64.64,64.68,62052.0,61.0848,61.1321,61.066,61.1037,62052.0
2021-10-18 15:50:00,64.69,64.72,64.63,64.67,135259.0,61.1132,61.1415,61.0565,61.0943,135259.0
2021-10-18 15:55:00,64.68,64.68,64.58,64.64,187284.0,61.1037,61.1037,61.0093,61.066,187284.0
2021-10-19 09:30:00,64.67,64.84,64.06,64.12,132166.0,61.0943,61.2549,60.518,60.5747,132166.0
2021-10-19 09:35:00,64.1,64.26,64.01,64.25,186655.0,60.5558,60.707,60.4708,60.6975,186655.0
2021-10-19 09:40:00,64.27,64.45,64.25,64.43,37816.0,60.7164,60.8865,60.6975,60.8676,37816.0
2021-10-19 09:45:00,64.43,64.47,64.17,64.19,28977.0,60.8676,60.9054,60.6219,60.6408,28977.0
2021-10-19 09:50:00,64.2,64.38,64.19,64.31,38469.0,60.6503,60.8203,60.6408,60.7542,38469.0
2021-10-19 09:55:00,64.31,64.4,64.19,64.19,39191.0,60.7542,60.8392,60.6408,60.6408,39191.0
2021-10-19 10:00:00,64.19,64.2,64.09,64.12,37944.0,60.6408,60.6503,60.5464,60.5747,37944.0
2021-10-19 10:05:00,64.13,64.17,64.09,64.12,23958.0,60.5842,60.6219,60.5464,60.5747,23958.0
2021-10-19 10:10:00,64.12,64.26,64.09,64.26,34982.0,60.5747,60.707,60.5464,60.707,34982.0
2021-10-19 10:15:00,64.26,64.28,64.16,64.24,36123.0,60.707,60.7259,60.6125,60.6881,36123.0
2021-10-19 10:20:00,64.23,64.27,64.2,64.24,34948.0,60.6786,60.7164,60.6503,60.6881,34948.0
2021-10-19 10:25:00,64.23,64.25,64.17,64.21,56092.0,60.6786,60.6975,60.6219,60.6597,56092.0
2021-10-19 10:30:00,64.21,64.32,64.18,64.21,86354.0,60.6597,60.7636,60.6314,60.6597,86354.0
2021-10-19 10:35:00,64.22,64.22,64.01,64.08,25479.0,60.6692,60.6692,60.4708,60.5369,25479.0
2021-10-19 10:40:00,64.08,64.23,64.06,64.2,50290.0,60.5369,60.6786,60.518,60.6503,50290.0
2021-10-19 10:45:00,64.2,64.21,64.09,64.15,124130.0,60.6503,60.6597,60.5464,60.603,124130.0
2021-10-19 10:50:00,64.16,64.19,64.12,64.15,24881.0,60.6125,60.6408,60.5747,60.603,24881.0
2021-10-19 10:55:00,64.16,64.21,64.14,64.14,30165.0,60.6125,60.6597,60.5936,60.5936,30165.0
2021-10-19 11:00:00,64.15,64.17,64.1,64.11,29936.0,60.603,60.6219,60.5558,60.5653,29936.0
2021-10-19 11:05:00,64.1,64.1,64.01,64.02,34332.0,60.5558,60.5558,60.4708,60.4802,34332.0
2021-10-19 11:10:00,64.03,64.13,64.03,64.08,52853.0,60.4897,60.5842,60.4897,60.5369,52853.0
2021-10-19 11:15:00,64.08,64.14,64.05,64.07,21700.0,60.5369,60.5936,60.5086,60.5275,21700.0
2021-10-19 11:20:00,64.06,64.08,64.03,64.05,13338.0,60.518,60.5369,60.4897,60.5086,13338.0
2021-10-19 11:25:00,64.06,64.11,64.03,64.09,35870.0,60.518,60.5653,60.4897,60.5464,35870.0
2021-10-19 11:30:00,64.09,64.13,64.01,64.02,27471.0,60.5464,60.5842,60.4708,60.4802,27471.0
2021-10-19 11:35:00,64.02,64.04,63.97,64.01,40627.0,60.4802,60.4991,60.433,60.4708,40627.0
2021-10-19 11:40:00,64.03,64.06,63.99,64.02,65903.0,60.4897,60.518,60.4519,60.4802,65903.0
2021-10-19 11:45:00,64.02,64.03,63.95,64.01,43098.0,60.4802,60.4897,60.4141,60.4708,43098.0
2021-10-19 11:50:00,64.0,64.04,63.93,63.95,30833.0,60.4613,60.4991,60.3952,60.4141,30833.0
2021-10-19 11:55:00,63.95,63.97,63.88,63.95,82682.0,60.4141,60.433,60.348,60.4141,82682.0
2021-10-19 12:00:00,63.95,63.96,63.91,63.93,24699.0,60.4141,60.4236,60.3763,60.3952,24699.0
2021-10-19 12:05:00,63.93,64.1,63.93,64.1,24666.0,60.3952,60.5558,60.3952,60.5558,24666.0
2021-10-19 12:10:00,64.11,64.23,64.1,64.23,26407.0,60.5653,60.6786,60.5558,60.6786,26407.0
2021-10-19 12:15:00,64.23,64.26,64.18,64.18,30123.0,60.6786,60.707,60.6314,60.6314,30123.0
2021-10-19 12:20:00,64.18,64.2,64.13,64.14,16451.0,60.6314,60.6503,60.5842,60.5936,16451.0
2021-10-19 12:25:00,64.14,64.15,64.08,64.1,78575.0,60.5936,60.603,60.5369,60.5558,78575.0
2021-10-19 12:30:00,64.1,64.11,64.08,64.1,63232.0,60.5558,60.5653,60.5369,60.5558,63232.0
2021-10-19 12:35:00,64.09,64.11,64.07,64.09,44663.0,60.5464,60.5653,60.5275,60.5464,44663.0
2021-10-19 12:40:00,64.1,64.11,64.06,64.08,28527.0,60.5558,60.5653,60.518,60.5369,28527.0
2021-10-19 12:45:00,64.08,64.11,64.07,64.09,45947.0,60.5369,60.5653,60.5275,60.5464,45947.0
2021-10-19 12:50:00,64.09,64.11,64.02,64.09,105504.0,60.5464,60.5653,60.4802,60.5464,105504.0
2021-10-19 12:55:00,64.09,64.11,64.06,64.06,39711.0,60.5464,60.5653,60.518,60.518,39711.0
2021-10-19 13:00:00,64.06,64.1,64.05,64.09,33000.0,60.518,60.5558,60.5086,60.5464,33000.0
2021-10-19 13:05:00,64.1,64.11,64.07,64.07,38849.0,60.5558,60.5653,60.5275,60.5275,38849.0
2021-10-19 13:10:00,64.07,64.09,64.02,64.03,18818.0,60.5275,60.5464,60.4802,60.4897,18818.0
2021-10-19 13:15:00,64.02,64.07,64.02,64.05,15399.0,60.4802,60.5275,60.4802,60.5086,15399.0
2021-10-19 13:20:00,64.05,64.06,64.02,64.02,14507.0,60.5086,60.518,60.4802,60.4802,14507.0
2021-10-19 13:25:00,64.02,64.02,63.93,63.98,31792.0,60.4802,60.4802,60.3952,60.4424,31792.0
2021-10-19 13:30:00,63.98,64.01,63.93,64.0,38457.0,60.4424,60.4708,60.3952,60.4613,38457.0
2021-10-19 13:35:00,64.0,64.05,64.0,64.02,24058.0,60.4613,60.5086,60.4613,60.4802,24058.0
2021-10-19 13:40:00,64.02,64.02,63.96,64.01,27304.0,60.4802,60.4802,60.4236,60.4708,27304.0
2021-10-19 13:45:00,64.01,64.02,63.94,63.95,17137.0,60.4708,60.4802,60.4047,60.4141,17137.0
2021-10-19 13:50:00,63.95,63.96,63.93,63.94,15310.0,60.4141,60.4236,60.3952,60.4047,15310.0
2021-10-19 13:55:00,63.94,63.97,63.92,63.95,25734.0,60.4047,60.433,60.3858,60.4141,25734.0
2021-10-19 14:00:00,63.95,63.96,63.87,63.88,72343.0,60.4141,60.4236,60.3385,60.348,72343.0
2021-10-19 14:05:00,63.88,63.89,63.81,63.82,133835.0,60.348,60.3574,60.2818,60.2913,133835.0
2021-10-19 14:10:00,63.82,63.86,63.75,63.76,111397.0,60.2913,60.3291,60.2252,60.2346,111397.0
2021-10-19 14:15:00,63.76,63.86,63.7,63.85,104619.0,60.2346,60.3291,60.1779,60.3196,104619.0
2021-10-19 14:20:00,63.85,63.9,63.82,63.88,29026.0,60.3196,60.3669,60.2913,60.348,29026.0
2021-10-19 14:25:00,63.9,63.93,63.88,63.91,21217.0,60.3669,60.3952,60.348,60.3763,21217.0
2021-10-19 14:30:00,63.92,63.94,63.85,63.87,53501.0,60.3858,60.4047,60.3196,60.3385,53501.0
2021-10-19 14:35:00,63.87,63.9,63.85,63.9,16533.0,60.3385,60.3669,60.3196,60.3669,16533.0
2021-10-19 14:40:00,63.9,63.9,63.73,63.73,80178.0,60.3669,60.3669,60.2063,60.2063,80178.0
2021-10-19 14:45:00,63.73,63.76,63.66,63.7,49174.0,60.2063,60.2346,60.1401,60.1779,49174.0
2021-10-19 14:50:00,63.69,63.71,63.66,63.7,56244.0,60.1685,60.1874,60.1401,60.1779,56244.0
2021-10-19 14:55:00,63.69,63.71,63.68,63.69,70242.0,60.1685,60.1874,60.159,60.1685,70242.0
2021-10-19 15:00:00,63.68,63.68,63.46,63.58,257788.0,60.159,60.159,59.9512,60.0646,257788.0
2021-10-19 15:05:00,63.59,63.64,63.56,63.61,109231.0,60.074,60.1212,60.0457,60.0929,109231.0
2021-10-19 15:10:00,63.61,63.79,63.57,63.79,144900.0,60.0929,60.2629,60.0551,60.2629,144900.0
2021-10-19 15:15:00,63.79,63.89,63.72,63.89,115808.0,60.2629,60.3574,60.1968,60.3574,115808.0
2021-10-19 15:20:00,63.89,63.89,63.74,63.75,74418.0,60.3574,60.3574,60.2157,60.2252,74418.0
2021-10-19 15:25:00,63.75,63.76,63.66,63.68,58994.0,60.2252,60.2346,60.1401,60.159,58994.0
2021-10-19 15:30:00,63.67,63.68,63.59,63.66,300910.0,60.1496,60.159,60.074,60.1401,300910.0
2021-10-19 15:35:00,63.66,63.75,63.65,63.72,89317.0,60.1401,60.2252,60.1307,60.1968,89317.0
2021-10-19 15:40:00,63.71,63.75,63.69,63.73,82190.0,60.1874,60.2252,60.1685,60.2063,82190.0
2021-10-19 15:45:00,63.74,63.81,63.72,63.8,82838.0,60.2157,60.2818,60.1968,60.2724,82838.0
2021-10-19 15:50:00,63.8,63.82,63.76,63.8,181102.0,60.2724,60.2913,60.2346,60.2724,181102.0
2021-10-19 15:55:00,63.81,63.9,63.79,63.9,263782.0,60.2818,60.3669,60.2629,60.3669,263782.0
2021-10-20 09:30:00,64.11,64.57,64.02,64.5,146309.0,60.5653,60.9998,60.4802,60.9337,146309.0
2021-10-20 09:35:00,64.51,64.64,64.35,64.35,59050.0,60.9431,61.066,60.792,60.792,59050.0
2021-10-20 09:40:00,64.35,64.42,64.25,64.36,66656.0,60.792,60.8581,60.6975,60.8014,66656.0
2021-10-20 09:45:00,64.38,64.69,64.36,64.69,57588.0,60.8203,61.1132,60.8014,61.1132,57588.0
2021-10-20 09:50:00,64.69,64.78,64.5,64.58,67567.0,61.1132,61.1982,60.9337,61.0093,67567.0
2021-10-20 09:55:00,64.56,64.63,64.53,64.63,46835.0,60.9904,61.0565,60.962,61.0565,46835.0
2021-10-20 10:00:00,64.63,64.79,64.61,64.79,44402.0,61.0565,61.2077,61.0376,61.2077,44402.0
2021-10-20 10:05:00,64.79,64.9,64.76,64.79,47520.0,61.2077,61.3116,61.1793,61.2077,47520.0
2021-10-20 10:10:00,64.8,64.82,64.71,64.72,33172.0,61.2171,61.236,61.1321,61.1415,33172.0
2021-10-20 10:15:00,64.72,64.8,64.71,64.74,87129.0,61.1415,61.2171,61.1321,61.1604,87129.0
2021-10-20 10:20:00,64.74,64.81,64.74,64.79,20027.0,61.1604,61.2266,61.1604,61.2077,20027.0
2021-10-20 10:25:00,64.79,64.86,64.75,64.85,42466.0,61.2077,61.2738,61.1699,61.2643,42466.0
2021-10-20 10:30:00,64.84,64.96,64.83,64.93,62869.0,61.2549,61.3683,61.2454,61.3399,62869.0
2021-10-20 10:35:00,64.93,65.0,64.92,64.97,69522.0,61.3399,61.406,61.3305,61.3777,69522.0
2021-10-20 10:40:00,64.97,65.03,64.97,64.97,53630.0,61.3777,61.4344,61.3777,61.3777,53630.0
2021-10-20 10:45:00,64.98,65.01,64.91,64.95,33184.0,61.3872,61.4155,61.321,61.3588,33184.0
2021-10-20 10:50:00,64.94,64.98,64.9,64.93,41655.0,61.3494,61.3872,61.3116,61.3399,41655.0
2021-10-20 10:55:00,64.92,65.0,64.92,64.98,70285.0,61.3305,61.406,61.3305,61.3872,70285.0
2021-10-20 11:00:00,64.98,65.0,64.86,64.89,66686.0,61.3872,61.406,61.2738,61.3021,66686.0
2021-10-20 11:05:00,64.89,64.95,64.89,64.89,53308.0,61.3021,61.3588,61.3021,61.3021,53308.0
2021-10-20 11:10:00,64.9,64.91,64.83,64.89,30247.0,61.3116,61.321,61.2454,61.3021,30247.0
2021-10-20 11:15:00,64.89,64.92,64.87,64.92,32569.0,61.3021,61.3305,61.2832,61.3305,32569.0
2021-10-20 11:20:00,64.92,64.96,64.84,64.86,38270.0,61.3305,61.3683,61.2549,61.2738,38270.0
2021-10-20 11:25:00,64.86,64.91,64.85,64.88,42696.0,61.2738,61.321,61.2643,61.2927,42696.0
2021-10-20 11:30:00,64.88,64.92,64.84,64.91,50656.0,61.2927,61.3305,61.2549,61.321,50656.0
2021-10-20 11:35:00,64.9,64.95,64.87,64.92,71565.0,61.3116,61.3588,61.2832,61.3305,71565.0
2021-10-20 11:40:00,64.91,64.93,64.86,64.92,36829.0,61.321,61.3399,61.2738,61.3305,36829.0
2021-10-20 11:45:00,64.92,64.99,64.9,64.92,41098.0,61.3305,61.3966,61.3116,61.3305,41098.0
2021-10-20 11:50:00,64.92,64.93,64.9,64.91,36162.0,61.3305,61.3399,61.3116,61.321,36162.0
2021-10-20 11:55:00,64.91,64.94,64.87,64.87,30324.0,61.321,61.3494,61.2832,61.2832,30324.0
2021-10-20 12:00:00,64.87,64.94,64.84,64.85,51908.0,61.2832,61.3494,61.2549,61.2643,51908.0
2021-10-20 12:05:00,64.85,64.86,64.79,64.79,27406.0,61.2643,61.2738,61.2077,61.2077,27406.0
2021-10-20 12:10:00,64.78,64.86,64.76,64.78,52739.0,61.1982,61.2738,61.1793,61.1982,52739.0
2021-10-20 12:15:00,64.79,64.79,64.72,64.76,36342.0,61.2077,61.2077,61.1415,61.1793,36342.0
2021-10-20 12:20:00,64.75,64.76,64.66,64.67,35764.0,61.1699,61.1793,61.0848,61.0943,35764.0
2021-10-20 12:25:00,64.67,64.68,64.6,64.61,34653.0,61.0943,61.1037,61.0282,61.0376,34653.0
2021-10-20 12:30:00,64.61,64.66,64.6,64.66,49281.0,61.0376,61.0848,61.0282,61.0848,49281.0
2021-10-20 12:35:00,64.65,64.69,64.62,64.63,40918.0,61.0754,61.1132,61.0471,61.0565,40918.0
2021-10-20 12:40:00,64.63,64.66,64.57,64.61,39545.0,61.0565,61.0848,60.9998,61.0376,39545.0
2021-10-20 12:45:00,64.62,64.66,64.58,64.63,39635.0,61.0471,61.0848,61.0093,61.0565,39635.0
2021-10-20 12:50:00,64.63,64.7,64.61,64.7,26624.0,61.0565,61.1226,61.0376,61.1226,26624.0
2021-10-20 12:55:00,64.7,64.73,64.67,64.72,33078.0,61.1226,61.151,61.0943,61.1415,33078.0
2021-10-20 13:00:00,64.72,64.72,64.67,64.71,46432.0,61.1415,61.1415,61.0943,61.1321,46432.0
2021-10-20 13:05:00,64.7,64.72,64.66,64.7,44152.0,61.1226,61.1415,61.0848,61.1226,44152.0
2021-10-20 13:10:00,64.71,64.71,64.66,64.67,27839.0,61.1321,61.1321,61.0848,61.0943,27839.0
2021-10-20 13:15:00,64.66,64.67,64.56,64.56,67155.0,61.0848,61.0943,60.9904,60.9904,67155.0
2021-10-20 13:20:00,64.56,64.6,64.5,64.59,52152.0,60.9904,61.0282,60.9337,61.0187,52152.0
2021-10-20 13:25:00,64.59,64.62,64.56,64.62,33764.0,61.0187,61.0471,60.9904,61.0471,33764.0
2021-10-20 13:30:00,64.62,64.63,64.53,64.55,31450.0,61.0471,61.0565,60.962,60.9809,31450.0
2021-10-20 13:35:00,64.55,64.58,64.53,64.56,48577.0,60.9809,61.0093,60.962,60.9904,48577.0
2021-10-20 13:40:00,64.56,64.61,64.55,64.57,61454.0,60.9904,61.0376,60.9809,60.9998,61454.0
2021-10-20 13:45:00,64.57,64.6,64.5,64.52,55650.0,60.9998,61.0282,60.9337,60.9526,55650.0
2021-10-20 13:50:00,64.52,64.52,64.45,64.47,241564.0,60.9526,60.9526,60.8865,60.9054,241564.0
2021-10-20 13:55:00,64.47,64.5,64.43,64.46,77538.0,60.9054,60.9337,60.8676,60.8959,77538.0
2021-10-20 14:00:00,64.46,64.52,64.44,64.49,66543.0,60.8959,60.9526,60.877,60.9242,66543.0
2021-10-20 14:05:00,64.48,64.51,64.45,64.48,38282.0,60.9148,60.9431,60.8865,60.9148,38282.0
2021-10-20 14:10:00,64.48,64.48,64.4,64.41,25838.0,60.9148,60.9148,60.8392,60.8487,25838.0
2021-10-20 14:15:00,64.41,64.42,64.35,64.37,46587.0,60.8487,60.8581,60.792,60.8109,46587.0
2021-10-20 14:20:00,64.36,64.36,64.32,64.33,45579.0,60.8014,60.8014,60.7636,60.7731,45579.0
2021-10-20 14:25:00,64.32,64.32,64.29,64.31,39636.0,60.7636,60.7636,60.7353,60.7542,39636.0
2021-10-20 14:30:00,64.31,64.31,64.24,64.27,41877.0,60.7542,60.7542,60.6881,60.7164,41877.0
2021-10-20 14:35:00,64.26,64.28,64.24,64.28,61273.0,60.707,60.7259,60.6881,60.7259,61273.0
2021-10-20 14:40:00,64.29,64.3,64.18,64.2,61850.0,60.7353,60.7448,60.6314,60.6503,61850.0
2021-10-20 14:45:00,64.2,64.21,64.17,64.17,30428.0,60.6503,60.6597,60.6219,60.6219,30428.0
2021-10-20 14:50:00,64.17,64.2,64.13,64.13,50246.0,60.6219,60.6503,60.5842,60.5842,50246.0
2021-10-20 14:55:00,64.14,64.14,64.08,64.09,42404.0,60.5936,60.5936,60.5369,60.5464,42404.0
2021-10-20 15:00:00,64.1,64.14,64.08,64.09,37686.0,60.5558,60.5936,60.5369,60.5464,37686.0
2021-10-20 15:05:00,64.09,64.1,64.03,64.03,50395.0,60.5464,60.5558,60.4897,60.4897,50395.0
2021-10-20 15:10:00,64.03,64.05,64.0,64.02,54513.0,60.4897,60.5086,60.4613,60.4802,54513.0
2021-10-20 15:15:00,64.02,64.03,63.93,63.97,59499.0,60.4802,60.4897,60.3952,60.433,59499.0
2021-10-20 15:20:00,63.97,63.98,63.93,63.97,68211.0,60.433,60.4424,60.3952,60.433,68211.0
2021-10-20 15:25:00,63.96,63.96,63.84,63.85,42395.0,60.4236,60.4236,60.3102,60.3196,42395.0
2021-10-20 15:30:00,63.84,63.93,63.83,63.91,68746.0,60.3102,60.3952,60.3007,60.3763,68746.0
2021-10-20 15:35:00,63.9,63.93,63.84,63.85,75390.0,60.3669,60.3952,60.3102,60.3196,75390.0
2021-10-20 15:40:00,63.85,63.85,63.77,63.78,111834.0,60.3196,60.3196,60.2441,60.2535,111834.0
2021-10-20 15:45:00,63.78,63.85,63.77,63.78,129345.0,60.2535,60.3196,60.2441,60.2535,129345.0
2021-10-20 15:50:00,63.77,63.8,63.72,63.75,159985.0,60.2441,60.2724,60.1968,60.2252,159985.0
2021-10-20 15:55:00,63.76,63.86,63.68,63.86,316259.0,60.2346,60.3291,60.159,60.3291,316259.0
2021-10-21 09:30:00,63.9,64.38,63.9,64.15,96488.0,60.3669,60.8203,60.3669,60.603,96488.0
2021-10-21 09:35:00,64.17,64.28,64.02,64.11,90467.0,60.6219,60.7259,60.4802,60.5653,90467.0
2021-10-21 09:40:00,64.1,64.34,64.1,64.26,45471.0,60.5558,60.7825,60.5558,60.707,45471.0
2021-10-21 09:45:00,64.26,64.38,64.22,64.38,23637.0,60.707,60.8203,60.6692,60.8203,23637.0
2021-10-21 09:50:00,64.39,64.4,64.32,64.35,22734.0,60.8298,60.8392,60.7636,60.792,22734.0
2021-10-21 09:55:00,64.38,64.49,64.3,64.44,43835.0,60.8203,60.9242,60.7448,60.877,43835.0
2021-10-21 10:00:00,64.46,64.49,64.3,64.47,47585.0,60.8959,60.9242,60.7448,60.9054,47585.0
2021-10-21 10:05:00,64.48,64.51,64.38,64.48,40191.0,60.9148,60.9431,60.8203,60.9148,40191.0
2021-10-21 10:10:00,64.5,64.55,64.42,64.48,19052.0,60.9337,60.9809,60.8581,60.9148,19052.0
2021-10-21 10:15:00,64.48,64.48,64.36,64.37,30252.0,60.9148,60.9148,60.8014,60.8109,30252.0
2021-10-21 10:20:00,64.37,64.39,64.32,64.36,42001.0,60.8109,60.8298,60.7636,60.8014,42001.0
2021-10-21 10:25:00,64.37,64.42,64.31,64.42,26060.0,60.8109,60.8581,60.7542,60.8581,26060.0
2021-10-21 10:30:00,64.41,64.5,64.41,64.48,23539.0,60.8487,60.9337,60.8487,60.9148,23539.0
2021-10-21 10:35:00,64.46,64.46,64.34,64.35,41685.0,60.8959,60.8959,60.7825,60.792,41685.0
2021-10-21 10:40:00,64.33,64.4,64.31,64.4,48296.0,60.7731,60.8392,60.7542,60.8392,48296.0
2021-10-21 10:45:00,64.41,64.47,64.39,64.42,12653.0,60.8487,60.9054,60.8298,60.8581,12653.0
2021-10-21 10:50:00,64.41,64.54,64.41,64.47,61647.0,60.8487,60.9715,60.8487,60.9054,61647.0
2021-10-21 10:55:00,64.47,64.51,64.38,64.39,17568.0,60.9054,60.9431,60.8203,60.8298,17568.0
2021-10-21 11:00:00,64.4,64.55,64.4,64.52,64114.0,60.8392,60.9809,60.8392,60.9526,64114.0
2021-10-21 11:05:00,64.52,64.53,64.42,64.47,43019.0,60.9526,60.962,60.8581,60.9054,43019.0
2021-10-21 11:10:00,64.46,64.51,64.42,64.45,93290.0,60.8959,60.9431,60.8581,60.8865,93290.0
2021-10-21 11:15:00,64.46,64.52,64.36,64.37,96648.0,60.8959,60.9526,60.8014,60.8109,96648.0
2021-10-21 11:20:00,64.37,64.37,64.27,64.3,22380.0,60.8109,60.8109,60.7164,60.7448,22380.0
2021-10-21 11:25:00,64.3,64.31,64.21,64.23,56994.0,60.7448,60.7542,60.6597,60.6786,56994.0
2021-10-21 11:30:00,64.22,64.27,64.2,64.26,50900.0,60.6692,60.7164,60.6503,60.707,50900.0
2021-10-21 11:35:00,64.25,64.28,64.18,64.21,15369.0,60.6975,60.7259,60.6314,60.6597,15369.0
2021-10-21 11:40:00,64.2,64.21,64.15,64.19,12877.0,60.6503,60.6597,60.603,60.6408,12877.0
2021-10-21 11:45:00,64.2,64.22,64.17,64.22,18515.0,60.6503,60.6692,60.6219,60.6692,18515.0
2021-10-21 11:50:00,64.23,64.27,64.22,64.23,17184.0,60.6786,60.7164,60.6692,60.6786,17184.0
2021-10-21 11:55:00,64.23,64.29,64.23,64.25,19495.0,60.6786,60.7353,60.6786,60.6975,19495.0
2021-10-21 12:00:00,64.26,64.34,64.26,64.34,24064.0,60.707,60.7825,60.707,60.7825,24064.0
2021-10-21 12:05:00,64.34,64.36,64.3,64.31,16337.0,60.7825,60.8014,60.7448,60.7542,16337.0
2021-10-21 12:10:00,64.31,64.37,64.29,64.35,18443.0,60.7542,60.8109,60.7353,60.792,18443.0
2021-10-21 12:15:00,64.35,64.36,64.29,64.34,18933.0,60.792,60.8014,60.7353,60.7825,18933.0
2021-10-21 12:20:00,64.33,64.39,64.32,64.37,15937.0,60.7731,60.8298,60.7636,60.8109,15937.0
2021-10-21 12:25:00,64.37,64.38,64.33,64.36,16754.0,60.8109,60.8203,60.7731,60.8014,16754.0
2021-10-21 12:30:00,64.35,64.35,64.31,64.33,18679.0,60.792,60.792,60.7542,60.7731,18679.0
2021-10-21 12:35:00,64.31,64.37,64.28,64.37,21016.0,60.7542,60.8109,60.7259,60.8109,21016.0
2021-10-21 12:40:00,64.37,64.43,64.36,64.42,21613.0,60.8109,60.8676,60.8014,60.8581,21613.0
2021-10-21 12:45:00,64.42,64.43,64.35,64.39,21046.0,60.8581,60.8676,60.792,60.8298,21046.0
2021-10-21 12:50:00,64.4,64.42,64.35,64.37,19831.0,60.8392,60.8581,60.792,60.8109,19831.0
2021-10-21 12:55:00,64.37,64.41,64.3,64.33,53585.0,60.8109,60.8487,60.7448,60.7731,53585.0
2021-10-21 13:00:00,64.33,64.38,64.33,64.33,26991.0,60.7731,60.8203,60.7731,60.7731,26991.0
2021-10-21 13:05:00,64.34,64.35,64.3,64.31,10714.0,60.7825,60.792,60.7448,60.7542,10714.0
2021-10-21 13:10:00,64.32,64.39,64.32,64.39,11700.0,60.7636,60.8298,60.7636,60.8298,11700.0
2021-10-21 13:15:00,64.38,64.44,64.37,64.44,29260.0,60.8203,60.877,60.8109,60.877,29260.0
2021-10-21 13:20:00,64.44,64.5,64.44,64.47,20116.0,60.877,60.9337,60.877,60.9054,20116.0
2021-10-21 13:25:00,64.47,64.54,64.45,64.51,26348.0,60.9054,60.9715,60.8865,60.9431,26348.0
2021-10-21 13:30:00,64.51,64.53,64.49,64.53,8783.0,60.9431,60.962,60.9242,60.962,8783.0
2021-10-21 13:35:00,64.52,64.58,64.5,64.56,21643.0,60.9526,61.0093,60.9337,60.9904,21643.0
2021-10-21 13:40:00,64.56,64.58,64.53,64.53,24720.0,60.9904,61.0093,60.962,60.962,24720.0
2021-10-21 13:45:00,64.53,64.55,64.51,64.51,16732.0,60.962,60.9809,60.9431,60.9431,16732.0
2021-10-21 13:50:00,64.52,64.53,64.44,64.44,21367.0,60.9526,60.962,60.877,60.877,21367.0
2021-10-21 13:55:00,64.45,64.5,64.42,64.48,51418.0,60.8865,60.9337,60.8581,60.9148,51418.0
2021-10-21 14:00:00,64.48,64.5,64.43,64.45,19076.0,60.9148,60.9337,60.8676,60.8865,19076.0
2021-10-21 14:05:00,64.44,64.49,64.43,64.48,22943.0,60.877,60.9242,60.8676,60.9148,22943.0
2021-10-21 14:10:00,64.48,64.49,64.42,64.43,13043.0,60.9148,60.9242,60.8581,60.8676,13043.0
2021-10-21 14:15:00,64.44,64.54,64.44,64.53,25444.0,60.877,60.9715,60.877,60.962,25444.0
2021-10-21 14:20:00,64.53,64.55,64.49,64.51,37973.0,60.962,60.9809,60.9242,60.9431,37973.0
2021-10-21 14:25:00,64.51,64.51,64.43,64.45,17832.0,60.9431,60.9431,60.8676,60.8865,17832.0
2021-10-21 14:30:00,64.45,64.47,64.43,64.46,18963.0,60.8865,60.9054,60.8676,60.8959,18963.0
2021-10-21 14:35:00,64.46,64.47,64.39,64.41,25127.0,60.8959,60.9054,60.8298,60.8487,25127.0
2021-10-21 14:40:00,64.41,64.44,64.38,64.42,32098.0,60.8487,60.877,60.8203,60.8581,32098.0
2021-10-21 14:45:00,64.42,64.45,64.39,64.45,23858.0,60.8581,60.8865,60.8298,60.8865,23858.0
2021-10-21 14:50:00,64.45,64.51,64.44,64.48,31867.0,60.8865,60.9431,60.877,60.9148,31867.0
2021-10-21 14:55:00,64.48,64.53,64.47,64.51,31146.0,60.9148,60.962,60.9054,60.9431,31146.0
2021-10-21 15:00:00,64.52,64.54,64.49,64.5,21437.0,60.9526,60.9715,60.9242,60.9337,21437.0
2021-10-21 15:05:00,64.51,64.57,64.49,64.55,65154.0,60.9431,60.9998,60.9242,60.9809,65154.0
2021-10-21 15:10:00,64.54,64.57,64.51,64.53,36726.0,60.9715,60.9998,60.9431,60.962,36726.0
2021-10-21 15:15:00,64.53,64.55,64.47,64.52,35961.0,60.962,60.9809,60.9054,60.9526,35961.0
2021-10-21 15:20:00,64.52,64.58,64.49,64.55,40015.0,60.9526,61.0093,60.9242,60.9809,40015.0
2021-10-21 15:25:00,64.56,64.6,64.53,64.59,38640.0,60.9904,61.0282,60.962,61.0187,38640.0
2021-10-21 15:30:00,64.59,64.61,64.53,64.56,57158.0,61.0187,61.0376,60.962,60.9904,57158.0
2021-10-21 15:35:00,64.56,64.6,64.53,64.58,63340.0,60.9904,61.0282,60.962,61.0093,63340.0
2021-10-21 15:40:00,64.58,64.64,64.57,64.63,56862.0,61.0093,61.066,60.9998,61.0565,56862.0
2021-10-21 15:45:00,64.64,64.67,64.6,64.67,75419.0,61.066,61.0943,61.0282,61.0943,75419.0
2021-10-21 15:50:00,64.67,64.67,64.6,64.66,99244.0,61.0943,61.0943,61.0282,61.0848,99244.0
2021-10-21 15:55:00,64.65,64.72,64.64,64.67,246741.0,61.0754,61.1415,61.066,61.0943,246741.0
2021-10-22 09:30:00,64.61,64.76,64.26,64.44,121070.0,61.0376,61.1793,60.707,60.877,121070.0
2021-10-22 09:35:00,64.42,64.49,64.21,64.36,62620.0,60.8581,60.9242,60.6597,60.8014,62620.0
2021-10-22 09:40:00,64.37,64.4,64.28,64.28,46782.0,60.8109,60.8392,60.7259,60.7259,46782.0
2021-10-22 09:45:00,64.28,64.28,64.01,64.01,105638.0,60.7259,60.7259,60.4708,60.4708,105638.0
2021-10-22 09:50:00,64.03,64.22,64.0,64.21,50072.0,60.4897,60.6692,60.4613,60.6597,50072.0
2021-10-22 09:55:00,64.22,64.28,64.09,64.11,46112.0,60.6692,60.7259,60.5464,60.5653,46112.0
2021-10-22 10:00:00,64.13,64.13,63.87,63.89,64591.0,60.5842,60.5842,60.3385,60.3574,64591.0
2021-10-22 10:05:00,63.88,63.92,63.81,63.92,37031.0,60.348,60.3858,60.2818,60.3858,37031.0
2021-10-22 10:10:00,63.9,63.9,63.75,63.78,39497.0,60.3669,60.3669,60.2252,60.2535,39497.0
2021-10-22 10:15:00,63.78,63.86,63.71,63.84,103567.0,60.2535,60.3291,60.1874,60.3102,103567.0
2021-10-22 10:20:00,63.85,63.98,63.83,63.95,28662.0,60.3196,60.4424,60.3007,60.4141,28662.0
2021-10-22 10:25:00,63.95,64.1,63.91,64.06,27753.0,60.4141,60.5558,60.3763,60.518,27753.0
2021-10-22 10:30:00,64.06,64.06,63.88,63.89,37237.0,60.518,60.518,60.348,60.3574,37237.0
2021-10-22 10:35:00,63.9,63.93,63.79,63.82,22783.0,60.3669,60.3952,60.2629,60.2913,22783.0
2021-10-22 10:40:00,63.82,63.86,63.76,63.76,36093.0,60.2913,60.3291,60.2346,60.2346,36093.0
2021-10-22 10:45:00,63.77,63.87,63.76,63.84,43879.0,60.2441,60.3385,60.2346,60.3102,43879.0
2021-10-22 10:50:00,63.83,63.92,63.82,63.87,25137.0,60.3007,60.3858,60.2913,60.3385,25137.0
2021-10-22 10:55:00,63.87,63.92,63.85,63.86,35627.0,60.3385,60.3858,60.3196,60.3291,35627.0
2021-10-22 11:00:00,63.86,63.96,63.85,63.94,23461.0,60.3291,60.4236,60.3196,60.4047,23461.0
2021-10-22 11:05:00,63.93,64.02,63.92,64.0,38518.0,60.3952,60.4802,60.3858,60.4613,38518.0
2021-10-22 11:10:00,63.99,64.04,63.97,63.97,44357.0,60.4519,60.4991,60.433,60.433,44357.0
2021-10-22 11:15:00,63.96,63.98,63.79,63.83,49934.0,60.4236,60.4424,60.2629,60.3007,49934.0
2021-10-22 11:20:00,63.83,63.84,63.71,63.76,29426.0,60.3007,60.3102,60.1874,60.2346,29426.0
2021-10-22 11:25:00,63.75,63.79,63.71,63.76,22518.0,60.2252,60.2629,60.1874,60.2346,22518.0
2021-10-22 11:30:00,63.73,63.73,63.67,63.68,27118.0,60.2063,60.2063,60.1496,60.159,27118.0
2021-10-22 11:35:00,63.68,63.72,63.6,63.62,51313.0,60.159,60.1968,60.0835,60.1023,51313.0
2021-10-22 11:40:00,63.62,63.65,63.55,63.62,46243.0,60.1023,60.1307,60.0362,60.1023,46243.0
2021-10-22 11:45:00,63.61,63.62,63.55,63.57,30596.0,60.0929,60.1023,60.0362,60.0551,30596.0
2021-10-22 11:50:00,63.57,63.65,63.56,63.64,30200.0,60.0551,60.1307,60.0457,60.1212,30200.0
2021-10-22 11:55:00,63.63,63.68,63.62,63.67,20415.0,60.1118,60.159,60.1023,60.1496,20415.0
2021-10-22 12:00:00,63.67,63.72,63.58,63.71,23909.0,60.1496,60.1968,60.0646,60.1874,23909.0
2021-10-22 12:05:00,63.71,63.76,63.67,63.73,37631.0,60.1874,60.2346,60.1496,60.2063,37631.0
2021-10-22 12:10:00,63.74,63.75,63.69,63.74,26170.0,60.2157,60.2252,60.1685,60.2157,26170.0
2021-10-22 12:15:00,63.73,63.79,63.7,63.78,41061.0,60.2063,60.2629,60.1779,60.2535,41061.0
2021-10-22 12:20:00,63.78,63.79,63.72,63.74,16648.0,60.2535,60.2629,60.1968,60.2157,16648.0
2021-10-22 12:25:00,63.74,63.76,63.69,63.76,12576.0,60.2157,60.2346,60.1685,60.2346,12576.0
2021-10-22 12:30:00,63.76,63.79,63.74,63.77,14283.0,60.2346,60.2629,60.2157,60.2441,14283.0
2021-10-22 12:35:00,63.76,63.79,63.74,63.77,25243.0,60.2346,60.2629,60.2157,60.2441,25243.0
2021-10-22 12:40:00,63.77,63.82,63.76,63.81,17223.0,60.2441,60.2913,60.2346,60.2818,17223.0
2021-10-22 12:45:00,63.8,63.83,63.78,63.8,26860.0,60.2724,60.3007,60.2535,60.2724,26860.0
2021-10-22 12:50:00,63.8,63.82,63.75,63.8,15759.0,60.2724,60.2913,60.2252,60.2724,15759.0
2021-10-22 12:55:00,63.8,63.8,63.73,63.76,18252.0,60.2724,60.2724,60.2063,60.2346,18252.0
2021-10-22 13:00:00,63.75,63.79,63.74,63.77,20732.0,60.2252,60.2629,60.2157,60.2441,20732.0
2021-10-22 13:05:00,63.78,63.83,63.76,63.82,21423.0,60.2535,60.3007,60.2346,60.2913,21423.0
2021-10-22 13:10:00,63.83,63.85,63.8,63.81,15612.0,60.3007,60.3196,60.2724,60.2818,15612.0
2021-10-22 13:15:00,63.82,63.89,63.8,63.85,24651.0,60.2913,60.3574,60.2724,60.3196,24651.0
2021-10-22 13:20:00,63.85,63.91,63.85,63.89,12984.0,60.3196,60.3763,60.3196,60.3574,12984.0
2021-10-22 13:25:00,63.89,63.95,63.86,63.91,53669.0,60.3574,60.4141,60.3291,60.3763,53669.0
2021-10-22 13:30:00,63.92,63.99,63.91,63.98,55775.0,60.3858,60.4519,60.3763,60.4424,55775.0
2021-10-22 13:35:00,63.98,64.04,63.96,64.02,16977.0,60.4424,60.4991,60.4236,60.4802,16977.0
2021-10-22 13:40:00,64.02,64.08,64.01,64.03,40837.0,60.4802,60.5369,60.4708,60.4897,40837.0
2021-10-22 13:45:00,64.03,64.05,63.98,64.03,24802.0,60.4897,60.5086,60.4424,60.4897,24802.0
2021-10-22 13:50:00,64.03,64.04,63.98,64.02,57641.0,60.4897,60.4991,60.4424,60.4802,57641.0
2021-10-22 13:55:00,64.02,64.03,63.96,63.98,28620.0,60.4802,60.4897,60.4236,60.4424,28620.0
2021-10-22 14:00:00,63.99,64.02,63.96,63.99,24109.0,60.4519,60.4802,60.4236,60.4519,24109.0
2021-10-22 14:05:00,64.0,64.02,63.98,64.01,23017.0,60.4613,60.4802,60.4424,60.4708,23017.0
2021-10-22 14:10:00,64.01,64.03,64.0,64.01,17836.0,60.4708,60.4897,60.4613,60.4708,17836.0
2021-10-22 14:15:00,64.01,64.07,64.01,64.06,25023.0,60.4708,60.5275,60.4708,60.518,25023.0
2021-10-22 14:20:00,64.06,64.07,64.03,64.05,11882.0,60.518,60.5275,60.4897,60.5086,11882.0
2021-10-22 14:25:00,64.05,64.17,64.05,64.17,29779.0,60.5086,60.6219,60.5086,60.6219,29779.0
2021-10-22 14:30:00,64.17,64.25,64.16,64.22,25896.0,60.6219,60.6975,60.6125,60.6692,25896.0
2021-10-22 14:35:00,64.23,64.24,64.18,64.2,24766.0,60.6786,60.6881,60.6314,60.6503,24766.0
2021-10-22 14:40:00,64.21,64.25,64.2,64.25,31226.0,60.6597,60.6975,60.6503,60.6975,31226.0
2021-10-22 14:45:00,64.24,64.27,64.21,64.23,50411.0,60.6881,60.7164,60.6597,60.6786,50411.0
2021-10-22 14:50:00,64.23,64.27,64.21,64.21,21700.0,60.6786,60.7164,60.6597,60.6597,21700.0
2021-10-22 14:55:00,64.21,64.21,64.18,64.2,14939.0,60.6597,60.6597,60.6314,60.6503,14939.0
2021-10-22 15:00:00,64.21,64.23,64.13,64.13,24762.0,60.6597,60.6786,60.5842,60.5842,24762.0
2021-10-22 15:05:00,64.13,64.18,64.12,64.17,26653.0,60.5842,60.6314,60.5747,60.6219,26653.0
2021-10-22 15:10:00,64.17,64.17,64.09,64.15,37686.0,60.6219,60.6219,60.5464,60.603,37686.0
2021-10-22 15:15:00,64.16,64.17,64.08,64.1,38385.0,60.6125,60.6219,60.5369,60.5558,38385.0
2021-10-22 15:20:00,64.1,64.18,64.1,64.16,29957.0,60.5558,60.6314,60.5558,60.6125,29957.0
2021-10-22 15:25:00,64.15,64.17,64.12,64.14,29229.0,60.603,60.6219,60.5747,60.5936,29229.0
2021-10-22 15:30:00,64.14,64.25,64.14,64.19,48058.0,60.5936,60.6975,60.5936,60.6408,48058.0
2021-10-22 15:35:00,64.2,64.21,64.06,64.1,41733.0,60.6503,60.6597,60.518,60.5558,41733.0
2021-10-22 15:40:00,64.09,64.13,64.06,64.08,44724.0,60.5464,60.5842,60.518,60.5369,44724.0
2021-10-22 15:45:00,64.08,64.09,64.01,64.04,66115.0,60.5369,60.5464,60.4708,60.4991,66115.0
2021-10-22 15:50:00,64.05,64.19,64.02,64.14,184707.0,60.5086,60.6408,60.4802,60.5936,184707.0
2021-10-22 15:55:00,64.14,64.19,64.03,64.16,316485.0,60.5936,60.6408,60.4897,60.6125,316485.0
2021-10-25 09:30:00,64.34,64.84,64.34,64.76,192773.0,60.7825,61.2549,60.7825,61.1793,192773.0
2021-10-25 09:35:00,64.76,64.93,64.68,64.89,135352.0,61.1793,61.3399,61.1037,61.3021,135352.0
2021-10-25 09:40:00,64.89,65.18,64.84,65.01,134828.0,61.3021,61.5761,61.2549,61.4155,134828.0
2021-10-25 09:45:00,65.04,65.12,64.9,64.99,102278.0,61.4438,61.5194,61.3116,61.3966,102278.0
2021-10-25 09:50:00,64.98,64.99,64.83,64.96,63895.0,61.3872,61.3966,61.2454,61.3683,63895.0
2021-10-25 09:55:00,64.98,65.06,64.87,65.01,77799.0,61.3872,61.4627,61.2832,61.4155,77799.0
2021-10-25 10:00:00,65.02,65.09,65.01,65.04,127504.0,61.4249,61.4911,61.4155,61.4438,127504.0
2021-10-25 10:05:00,65.04,65.07,64.98,64.98,52195.0,61.4438,61.4722,61.3872,61.3872,52195.0
2021-10-25 10:10:00,64.97,64.99,64.86,64.87,42250.0,61.3777,61.3966,61.2738,61.2832,42250.0
2021-10-25 10:15:00,64.87,65.04,64.86,65.0,45254.0,61.2832,61.4438,61.2738,61.406,45254.0
2021-10-25 10:20:00,65.02,65.02,64.82,64.89,27028.0,61.4249,61.4249,61.236,61.3021,27028.0
2021-10-25 10:25:00,64.89,65.04,64.84,65.03,40579.0,61.3021,61.4438,61.2549,61.4344,40579.0
2021-10-25 10:30:00,65.02,65.18,65.02,65.14,76579.0,61.4249,61.5761,61.4249,61.5383,76579.0
2021-10-25 10:35:00,65.16,65.17,65.07,65.15,39022.0,61.5572,61.5666,61.4722,61.5478,39022.0
2021-10-25 10:40:00,65.14,65.29,65.14,65.24,55553.0,61.5383,61.68,61.5383,61.6328,55553.0
2021-10-25 10:45:00,65.25,65.28,65.12,65.23,27643.0,61.6422,61.6706,61.5194,61.6233,27643.0
2021-10-25 10:50:00,65.24,65.35,65.24,65.26,125584.0,61.6328,61.7367,61.6328,61.6517,125584.0
2021-10-25 10:55:00,65.26,65.36,65.13,65.27,119011.0,61.6517,61.7461,61.5289,61.6611,119011.0
2021-10-25 11:00:00,65.27,65.32,65.25,65.27,40304.0,61.6611,61.7084,61.6422,61.6611,40304.0
2021-10-25 11:05:00,65.26,65.3,65.25,65.28,20487.0,61.6517,61.6895,61.6422,61.6706,20487.0
2021-10-25 11:10:00,65.28,65.3,65.15,65.23,23957.0,61.6706,61.6895,61.5478,61.6233,23957.0
2021-10-25 11:15:00,65.23,65.28,65.21,65.24,26095.0,61.6233,61.6706,61.6044,61.6328,26095.0
2021-10-25 11:20:00,65.24,65.27,65.22,65.24,19376.0,61.6328,61.6611,61.6139,61.6328,19376.0
2021-10-25 11:25:00,65.24,65.26,65.17,65.19,32606.0,61.6328,61.6517,61.5666,61.5855,32606.0
2021-10-25 11:30:00,65.18,65.18,65.02,65.16,72499.0,61.5761,61.5761,61.4249,61.5572,72499.0
2021-10-25 11:35:00,65.16,65.25,65.14,65.22,51708.0,61.5572,61.6422,61.5383,61.6139,51708.0
2021-10-25 11:40:00,65.21,65.37,65.2,65.36,42385.0,61.6044,61.7556,61.595,61.7461,42385.0
2021-10-25 11:45:00,65.36,65.55,65.35,65.46,156887.0,61.7461,61.9256,61.7367,61.8406,156887.0
2021-10-25 11:50:00,65.46,65.48,65.38,65.46,52412.0,61.8406,61.8595,61.765,61.8406,52412.0
2021-10-25 11:55:00,65.45,65.56,65.41,65.5,60053.0,61.8312,61.9351,61.7934,61.8784,60053.0
2021-10-25 12:00:00,65.49,65.57,65.48,65.55,42287.0,61.869,61.9445,61.8595,61.9256,42287.0
2021-10-25 12:05:00,65.54,65.65,65.52,65.63,55110.0,61.9162,62.0201,61.8973,62.0012,55110.0
2021-10-25 12:10:00,65.62,65.63,65.53,65.54,58188.0,61.9918,62.0012,61.9067,61.9162,58188.0
2021-10-25 12:15:00,65.53,65.57,65.48,65.48,41323.0,61.9067,61.9445,61.8595,61.8595,41323.0
2021-10-25 12:20:00,65.47,65.55,65.45,65.55,51511.0,61.8501,61.9256,61.8312,61.9256,51511.0
2021-10-25 12:25:00,65.55,65.55,65.5,65.53,53863.0,61.9256,61.9256,61.8784,61.9067,53863.0
2021-10-25 12:30:00,65.52,65.52,65.46,65.5,35727.0,61.8973,61.8973,61.8406,61.8784,35727.0
2021-10-25 12:35:00,65.51,65.54,65.45,65.52,56207.0,61.8878,61.9162,61.8312,61.8973,56207.0
2021-10-25 12:40:00,65.51,65.54,65.48,65.49,95215.0,61.8878,61.9162,61.8595,61.869,95215.0
2021-10-25 12:45:00,65.48,65.48,65.41,65.44,36043.0,61.8595,61.8595,61.7934,61.8217,36043.0
2021-10-25 12:50:00,65.43,65.45,65.35,65.36,45590.0,61.8123,61.8312,61.7367,61.7461,45590.0
2021-10-25 12:55:00,65.37,65.42,65.34,65.37,31908.0,61.7556,61.8028,61.7272,61.7556,31908.0
2021-10-25 13:00:00,65.37,65.37,65.31,65.34,22494.0,61.7556,61.7556,61.6989,61.7272,22494.0
2021-10-25 13:05:00,65.34,65.42,65.31,65.4,26663.0,61.7272,61.8028,61.6989,61.7839,26663.0
2021-10-25 13:10:00,65.4,65.47,65.37,65.42,17228.0,61.7839,61.8501,61.7556,61.8028,17228.0
2021-10-25 13:15:00,65.42,65.45,65.39,65.44,20452.0,61.8028,61.8312,61.7745,61.8217,20452.0
2021-10-25 13:20:00,65.44,65.45,65.3,65.31,28190.0,61.8217,61.8312,61.6895,61.6989,28190.0
2021-10-25 13:25:00,65.31,65.35,65.29,65.34,20839.0,61.6989,61.7367,61.68,61.7272,20839.0
2021-10-25 13:30:00,65.34,65.37,65.32,65.37,25505.0,61.7272,61.7556,61.7084,61.7556,25505.0
2021-10-25 13:35:00,65.37,65.38,65.32,65.33,13608.0,61.7556,61.765,61.7084,61.7178,13608.0
2021-10-25 13:40:00,65.33,65.33,65.26,65.27,18080.0,61.7178,61.7178,61.6517,61.6611,18080.0
2021-10-25 13:45:00,65.27,65.27,65.18,65.19,30006.0,61.6611,61.6611,61.5761,61.5855,30006.0
2021-10-25 13:50:00,65.19,65.24,65.16,65.2,25191.0,61.5855,61.6328,61.5572,61.595,25191.0
2021-10-25 13:55:00,65.21,65.25,65.16,65.19,27912.0,61.6044,61.6422,61.5572,61.5855,27912.0
2021-10-25 14:00:00,65.19,65.2,65.12,65.14,19023.0,61.5855,61.595,61.5194,61.5383,19023.0
2021-10-25 14:05:00,65.14,65.24,65.13,65.21,36176.0,61.5383,61.6328,61.5289,61.6044,36176.0
2021-10-25 14:10:00,65.21,65.22,65.13,65.14,18462.0,61.6044,61.6139,61.5289,61.5383,18462.0
2021-10-25 14:15:00,65.14,65.2,65.13,65.19,25309.0,61.5383,61.595,61.5289,61.5855,25309.0
2021-10-25 14:20:00,65.18,65.26,65.16,65.25,38899.0,61.5761,61.6517,61.5572,61.6422,38899.0
2021-10-25 14:25:00,65.25,65.32,65.24,65.32,45300.0,61.6422,61.7084,61.6328,61.7084,45300.0
2021-10-25 14:30:00,65.32,65.33,65.19,65.21,47225.0,61.7084,61.7178,61.5855,61.6044,47225.0
2021-10-25 14:35:00,65.21,65.28,65.2,65.25,54774.0,61.6044,61.6706,61.595,61.6422,54774.0
2021-10-25 14:40:00,65.24,65.3,65.22,65.23,27359.0,61.6328,61.6895,61.6139,61.6233,27359.0
2021-10-25 14:45:00,65.23,65.24,65.14,65.16,24308.0,61.6233,61.6328,61.5383,61.5572,24308.0
2021-10-25 14:50:00,65.17,65.17,65.11,65.13,29813.0,61.5666,61.5666,61.51,61.5289,29813.0
2021-10-25 14:55:00,65.12,65.15,65.1,65.13,81767.0,61.5194,61.5478,61.5005,61.5289,81767.0
2021-10-25 15:00:00,65.12,65.13,65.06,65.11,35237.0,61.5194,61.5289,61.4627,61.51,35237.0
2021-10-25 15:05:00,65.1,65.11,65.06,65.09,41845.0,61.5005,61.51,61.4627,61.4911,41845.0
2021-10-25 15:10:00,65.09,65.14,65.09,65.11,29283.0,61.4911,61.5383,61.4911,61.51,29283.0
2021-10-25 15:15:00,65.11,65.12,65.09,65.09,24874.0,61.51,61.5194,61.4911,61.4911,24874.0
2021-10-25 15:20:00,65.09,65.1,64.97,65.01,70888.0,61.4911,61.5005,61.3777,61.4155,70888.0
2021-10-25 15:25:00,65.01,65.07,65.0,65.06,41331.0,61.4155,61.4722,61.406,61.4627,41331.0
2021-10-25 15:30:00,65.06,65.06,65.03,65.05,31314.0,61.4627,61.4627,61.4344,61.4533,31314.0
2021-10-25 15:35:00,65.05,65.08,65.0,65.03,68425.0,61.4533,61.4816,61.406,61.4344,68425.0
2021-10-25 15:40:00,65.03,65.11,65.02,65.11,45479.0,61.4344,61.51,61.4249,61.51,45479.0
2021-10-25 15:45:00,65.11,65.17,65.1,65.12,77021.0,61.51,61.5666,61.5005,61.5194,77021.0
2021-10-25 15:50:00,65.13,65.15,65.07,65.14,129623.0,61.5289,61.5478,61.4722,61.5383,129623.0
2021-10-25 15:55:00,65.14,65.26,65.13,65.26,312125.0,61.5383,61.6517,61.5289,61.6517,312125.0
2021-10-26 09:30:00,65.63,65.83,65.3,65.33,177546.0,62.0012,62.1902,61.6895,61.7178,177546.0
2021-10-26 09:35:00,65.35,65.55,65.29,65.37,66481.0,61.7367,61.9256,61.68,61.7556,66481.0
2021-10-26 09:40:00,65.35,65.49,65.3,65.42,79521.0,61.7367,61.869,61.6895,61.8028,79521.0
2021-10-26 09:45:00,65.45,65.55,65.38,65.52,75905.0,61.8312,61.9256,61.765,61.8973,75905.0
2021-10-26 09:50:00,65.52,65.59,65.46,65.55,63585.0,61.8973,61.9634,61.8406,61.9256,63585.0
2021-10-26 09:55:00,65.55,65.59,65.32,65.32,32277.0,61.9256,61.9634,61.7084,61.7084,32277.0
2021-10-26 10:00:00,65.33,65.42,65.26,65.42,34490.0,61.7178,61.8028,61.6517,61.8028,34490.0
2021-10-26 10:05:00,65.4,65.45,65.31,65.42,30690.0,61.7839,61.8312,61.6989,61.8028,30690.0
2021-10-26 10:10:00,65.46,65.48,65.4,65.42,29718.0,61.8406,61.8595,61.7839,61.8028,29718.0
2021-10-26 10:15:00,65.41,65.5,65.38,65.39,23678.0,61.7934,61.8784,61.765,61.7745,23678.0
2021-10-26 10:20:00,65.4,65.45,65.37,65.41,41429.0,61.7839,61.8312,61.7556,61.7934,41429.0
2021-10-26 10:25:00,65.42,65.46,65.36,65.44,32921.0,61.8028,61.8406,61.7461,61.8217,32921.0
2021-10-26 10:30:00,65.44,65.5,65.3,65.5,41629.0,61.8217,61.8784,61.6895,61.8784,41629.0
2021-10-26 10:35:00,65.5,65.57,65.42,65.57,32622.0,61.8784,61.9445,61.8028,61.9445,32622.0
2021-10-26 10:40:00,65.57,65.61,65.47,65.48,88503.0,61.9445,61.9823,61.8501,61.8595,88503.0
2021-10-26 10:45:00,65.49,65.72,65.48,65.69,115122.0,61.869,62.0862,61.8595,62.0579,115122.0
2021-10-26 10:50:00,65.69,65.93,65.68,65.92,94051.0,62.0579,62.2846,62.0484,62.2752,94051.0
2021-10-26 10:55:00,65.91,66.09,65.89,66.01,86692.0,62.2657,62.4358,62.2468,62.3602,86692.0
2021-10-26 11:00:00,66.02,66.03,65.92,65.96,67090.0,62.3696,62.3791,62.2752,62.313,67090.0
2021-10-26 11:05:00,65.95,66.0,65.88,65.98,162872.0,62.3035,62.3508,62.2374,62.3319,162872.0
2021-10-26 11:10:00,65.98,66.03,65.96,66.01,65501.0,62.3319,62.3791,62.313,62.3602,65501.0
2021-10-26 11:15:00,66.01,66.04,65.97,66.03,53488.0,62.3602,62.3885,62.3224,62.3791,53488.0
2021-10-26 11:20:00,66.04,66.07,65.98,66.0,35958.0,62.3885,62.4169,62.3319,62.3508,35958.0
2021-10-26 11:25:00,66.01,66.06,65.99,66.06,54987.0,62.3602,62.4074,62.3413,62.4074,54987.0
2021-10-26 11:30:00,66.05,66.06,65.98,66.0,55628.0,62.398,62.4074,62.3319,62.3508,55628.0
2021-10-26 11:35:00,66.0,66.07,65.98,66.03,65466.0,62.3508,62.4169,62.3319,62.3791,65466.0
2021-10-26 11:40:00,66.03,66.14,66.02,66.09,45791.0,62.3791,62.483,62.3696,62.4358,45791.0
2021-10-26 11:45:00,66.09,66.1,66.03,66.03,33872.0,62.4358,62.4452,62.3791,62.3791,33872.0
2021-10-26 11:50:00,66.01,66.05,65.99,66.05,52651.0,62.3602,62.398,62.3413,62.398,52651.0
2021-10-26 11:55:00,66.05,66.07,65.99,66.01,72149.0,62.398,62.4169,62.3413,62.3602,72149.0
2021-10-26 12:00:00,66.01,66.01,65.92,65.97,91519.0,62.3602,62.3602,62.2752,62.3224,91519.0
2021-10-26 12:05:00,65.98,66.04,65.9,65.91,137430.0,62.3319,62.3885,62.2563,62.2657,137430.0
2021-10-26 12:10:00,65.9,65.91,65.77,65.81,94033.0,62.2563,62.2657,62.1335,62.1713,94033.0
2021-10-26 12:15:00,65.82,65.88,65.76,65.8,81126.0,62.1807,62.2374,62.124,62.1618,81126.0
2021-10-26 12:20:00,65.81,65.86,65.77,65.81,68873.0,62.1713,62.2185,62.1335,62.1713,68873.0
2021-10-26 12:25:00,65.82,65.82,65.53,65.54,56198.0,62.1807,62.1807,61.9067,61.9162,56198.0
2021-10-26 12:30:00,65.54,65.62,65.48,65.62,64949.0,61.9162,61.9918,61.8595,61.9918,64949.0
2021-10-26 12:35:00,65.61,65.62,65.48,65.49,63948.0,61.9823,61.9918,61.8595,61.869,63948.0
2021-10-26 12:40:00,65.49,65.65,65.49,65.64,54980.0,61.869,62.0201,61.869,62.0107,54980.0
2021-10-26 12:45:00,65.62,65.65,65.56,65.58,43446.0,61.9918,62.0201,61.9351,61.954,43446.0
2021-10-26 12:50:00,65.59,65.66,65.57,65.6,39259.0,61.9634,62.0296,61.9445,61.9729,39259.0
2021-10-26 12:55:00,65.59,65.62,65.54,65.59,39080.0,61.9634,61.9918,61.9162,61.9634,39080.0
2021-10-26 13:00:00,65.6,65.6,65.46,65.5,29057.0,61.9729,61.9729,61.8406,61.8784,29057.0
2021-10-26 13:05:00,65.5,65.53,65.45,65.48,26895.0,61.8784,61.9067,61.8312,61.8595,26895.0
2021-10-26 13:10:00,65.48,65.48,65.39,65.45,27943.0,61.8595,61.8595,61.7745,61.8312,27943.0
2021-10-26 13:15:00,65.45,65.5,65.44,65.49,20985.0,61.8312,61.8784,61.8217,61.869,20985.0
2021-10-26 13:20:00,65.5,65.52,65.44,65.5,28416.0,61.8784,61.8973,61.8217,61.8784,28416.0
2021-10-26 13:25:00,65.5,65.56,65.46,65.51,28675.0,61.8784,61.9351,61.8406,61.8878,28675.0
2021-10-26 13:30:00,65.51,65.51,65.46,65.49,25820.0,61.8878,61.8878,61.8406,61.869,25820.0
2021-10-26 13:35:00,65.48,65.56,65.48,65.53,33247.0,61.8595,61.9351,61.8595,61.9067,33247.0
2021-10-26 13:40:00,65.53,65.53,65.41,65.42,30679.0,61.9067,61.9067,61.7934,61.8028,30679.0
2021-10-26 13:45:00,65.42,65.46,65.38,65.41,36410.0,61.8028,61.8406,61.765,61.7934,36410.0
2021-10-26 13:50:00,65.41,65.45,65.39,65.42,29920.0,61.7934,61.8312,61.7745,61.8028,29920.0
2021-10-26 13:55:00,65.42,65.48,65.38,65.45,79306.0,61.8028,61.8595,61.765,61.8312,79306.0
2021-10-26 14:00:00,65.46,65.52,65.44,65.52,42740.0,61.8406,61.8973,61.8217,61.8973,42740.0
2021-10-26 14:05:00,65.52,65.63,65.49,65.63,35156.0,61.8973,62.0012,61.869,62.0012,35156.0
2021-10-26 14:10:00,65.63,65.7,65.6,65.66,35726.0,62.0012,62.0673,61.9729,62.0296,35726.0
2021-10-26 14:15:00,65.66,65.71,65.65,65.71,28539.0,62.0296,62.0768,62.0201,62.0768,28539.0
2021-10-26 14:20:00,65.7,65.72,65.66,65.7,71449.0,62.0673,62.0862,62.0296,62.0673,71449.0
2021-10-26 14:25:00,65.7,65.73,65.63,65.66,65669.0,62.0673,62.0957,62.0012,62.0296,65669.0
2021-10-26 14:30:00,65.66,65.73,65.62,65.67,38861.0,62.0296,62.0957,61.9918,62.039,38861.0
2021-10-26 14:35:00,65.68,65.69,65.59,65.61,41845.0,62.0484,62.0579,61.9634,61.9823,41845.0
2021-10-26 14:40:00,65.61,65.63,65.5,65.54,36893.0,61.9823,62.0012,61.8784,61.9162,36893.0
2021-10-26 14:45:00,65.54,65.58,65.5,65.52,28740.0,61.9162,61.954,61.8784,61.8973,28740.0
2021-10-26 14:50:00,65.52,65.53,65.43,65.43,27694.0,61.8973,61.9067,61.8123,61.8123,27694.0
2021-10-26 14:55:00,65.43,65.49,65.43,65.49,36432.0,61.8123,61.869,61.8123,61.869,36432.0
2021-10-26 15:00:00,65.49,65.56,65.49,65.56,35795.0,61.869,61.9351,61.869,61.9351,35795.0
2021-10-26 15:05:00,65.56,65.57,65.52,65.54,32409.0,61.9351,61.9445,61.8973,61.9162,32409.0
2021-10-26 15:10:00,65.55,65.58,65.52,65.58,36796.0,61.9256,61.954,61.8973,61.954,36796.0
2021-10-26 15:15:00,65.59,65.62,65.57,65.57,41429.0,61.9634,61.9918,61.9445,61.9445,41429.0
2021-10-26 15:20:00,65.58,65.61,65.53,65.6,37424.0,61.954,61.9823,61.9067,61.9729,37424.0
2021-10-26 15:25:00,65.59,65.62,65.47,65.48,58176.0,61.9634,61.9918,61.8501,61.8595,58176.0
2021-10-26 15:30:00,65.48,65.54,65.43,65.48,75538.0,61.8595,61.9162,61.8123,61.8595,75538.0
2021-10-26 15:35:00,65.48,65.48,65.39,65.43,78771.0,61.8595,61.8595,61.7745,61.8123,78771.0
2021-10-26 15:40:00,65.43,65.45,65.4,65.43,61808.0,61.8123,61.8312,61.7839,61.8123,61808.0
2021-10-26 15:45:00,65.44,65.5,65.42,65.43,82075.0,61.8217,61.8784,61.8028,61.8123,82075.0
2021-10-26 15:50:00,65.43,65.48,65.4,65.47,103925.0,61.8123,61.8595,61.7839,61.8501,103925.0
2021-10-26 15:55:00,65.46,65.5,65.3,65.32,265625.0,61.8406,61.8784,61.6895,61.7084,265625.0
2021-10-27 09:30:00,65.49,65.49,65.02,65.09,74126.0,61.869,61.869,61.4249,61.4911,74126.0
2021-10-27 09:35:00,65.06,65.26,65.03,65.25,33604.0,61.4627,61.6517,61.4344,61.6422,33604.0
2021-10-27 09:40:00,65.22,65.34,65.11,65.26,37674.0,61.6139,61.7272,61.51,61.6517,37674.0
2021-10-27 09:45:00,65.27,65.33,65.15,65.15,30494.0,61.6611,61.7178,61.5478,61.5478,30494.0
2021-10-27 09:50:00,65.15,65.16,64.97,65.03,37729.0,61.5478,61.5572,61.3777,61.4344,37729.0
2021-10-27 09:55:00,65.01,65.02,64.86,64.93,19791.0,61.4155,61.4249,61.2738,61.3399,19791.0
2021-10-27 10:00:00,64.94,64.95,64.84,64.85,36488.0,61.3494,61.3588,61.2549,61.2643,36488.0
2021-10-27 10:05:00,64.88,64.89,64.65,64.7,58234.0,61.2927,61.3021,61.0754,61.1226,58234.0
2021-10-27 10:10:00,64.71,64.78,64.66,64.66,39584.0,61.1321,61.1982,61.0848,61.0848,39584.0
2021-10-27 10:15:00,64.65,64.69,64.49,64.51,37173.0,61.0754,61.1132,60.9242,60.9431,37173.0
2021-10-27 10:20:00,64.52,64.56,64.41,64.42,34373.0,60.9526,60.9904,60.8487,60.8581,34373.0
2021-10-27 10:25:00,64.43,64.44,64.28,64.3,67312.0,60.8676,60.877,60.7259,60.7448,67312.0
2021-10-27 10:30:00,64.31,64.35,64.23,64.32,73717.0,60.7542,60.792,60.6786,60.7636,73717.0
2021-10-27 10:35:00,64.34,64.49,64.32,64.49,33756.0,60.7825,60.9242,60.7636,60.9242,33756.0
2021-10-27 10:40:00,64.48,64.57,64.46,64.56,41460.0,60.9148,60.9998,60.8959,60.9904,41460.0
2021-10-27 10:45:00,64.58,64.68,64.55,64.66,25274.0,61.0093,61.1037,60.9809,61.0848,25274.0
2021-10-27 10:50:00,64.66,64.77,64.64,64.74,45289.0,61.0848,61.1888,61.066,61.1604,45289.0
2021-10-27 10:55:00,64.74,64.76,64.56,64.72,70826.0,61.1604,61.1793,60.9904,61.1415,70826.0
2021-10-27 11:00:00,64.73,64.82,64.71,64.76,36569.0,61.151,61.236,61.1321,61.1793,36569.0
2021-10-27 11:05:00,64.77,64.82,64.73,64.77,19797.0,61.1888,61.236,61.151,61.1888,19797.0
2021-10-27 11:10:00,64.77,64.91,64.76,64.9,17372.0,61.1888,61.321,61.1793,61.3116,17372.0
2021-10-27 11:15:00,64.9,64.93,64.86,64.9,12556.0,61.3116,61.3399,61.2738,61.3116,12556.0
2021-10-27 11:20:00,64.9,64.91,64.87,64.88,7905.0,61.3116,61.321,61.2832,61.2927,7905.0
2021-10-27 11:25:00,64.89,64.92,64.87,64.9,10797.0,61.3021,61.3305,61.2832,61.3116,10797.0
2021-10-27 11:30:00,64.9,64.95,64.88,64.89,25872.0,61.3116,61.3588,61.2927,61.3021,25872.0
2021-10-27 11:35:00,64.9,65.03,64.86,65.03,81343.0,61.3116,61.4344,61.2738,61.4344,81343.0
2021-10-27 11:40:00,65.03,65.07,65.0,65.06,25941.0,61.4344,61.4722,61.406,61.4627,25941.0
2021-10-27 11:45:00,65.05,65.07,65.0,65.0,11690.0,61.4533,61.4722,61.406,61.406,11690.0
2021-10-27 11:50:00,65.0,65.02,64.99,65.01,45320.0,61.406,61.4249,61.3966,61.4155,45320.0
2021-10-27 11:55:00,65.02,65.06,64.99,65.01,47290.0,61.4249,61.4627,61.3966,61.4155,47290.0
2021-10-27 12:00:00,65.02,65.09,65.02,65.06,14789.0,61.4249,61.4911,61.4249,61.4627,14789.0
2021-10-27 12:05:00,65.06,65.15,65.05,65.15,22736.0,61.4627,61.5478,61.4533,61.5478,22736.0
2021-10-27 12:10:00,65.16,65.2,65.14,65.2,10630.0,61.5572,61.595,61.5383,61.595,10630.0
2021-10-27 12:15:00,65.18,65.2,65.06,65.09,20170.0,61.5761,61.595,61.4627,61.4911,20170.0
2021-10-27 12:20:00,65.1,65.1,65.07,65.09,9497.0,61.5005,61.5005,61.4722,61.4911,9497.0
2021-10-27 12:25:00,65.09,65.1,65.03,65.05,16332.0,61.4911,61.5005,61.4344,61.4533,16332.0
2021-10-27 12:30:00,65.06,65.06,64.99,65.0,83811.0,61.4627,61.4627,61.3966,61.406,83811.0
2021-10-27 12:35:00,65.02,65.03,64.9,64.94,16621.0,61.4249,61.4344,61.3116,61.3494,16621.0
2021-10-27 12:40:00,64.94,65.03,64.92,65.02,16149.0,61.3494,61.4344,61.3305,61.4249,16149.0
2021-10-27 12:45:00,65.02,65.06,65.01,65.04,16133.0,61.4249,61.4627,61.4155,61.4438,16133.0
2021-10-27 12:50:00,65.04,65.07,65.01,65.01,30405.0,61.4438,61.4722,61.4155,61.4155,30405.0
2021-10-27 12:55:00,65.01,65.01,64.93,64.94,19466.0,61.4155,61.4155,61.3399,61.3494,19466.0
2021-10-27 13:00:00,64.93,65.03,64.92,64.98,23664.0,61.3399,61.4344,61.3305,61.3872,23664.0
2021-10-27 13:05:00,64.98,65.01,64.95,65.0,7760.0,61.3872,61.4155,61.3588,61.406,7760.0
2021-10-27 13:10:00,65.0,65.03,64.96,65.02,10841.0,61.406,61.4344,61.3683,61.4249,10841.0
2021-10-27 13:15:00,65.02,65.04,64.99,65.01,13919.0,61.4249,61.4438,61.3966,61.4155,13919.0
2021-10-27 13:20:00,65.01,65.06,64.99,65.03,15124.0,61.4155,61.4627,61.3966,61.4344,15124.0
2021-10-27 13:25:00,65.03,65.04,65.0,65.0,14963.0,61.4344,61.4438,61.406,61.406,14963.0
2021-10-27 13:30:00,65.01,65.03,64.92,64.92,24988.0,61.4155,61.4344,61.3305,61.3305,24988.0
2021-10-27 13:35:00,64.92,64.92,64.83,64.87,55814.0,61.3305,61.3305,61.2454,61.2832,55814.0
2021-10-27 13:40:00,64.87,64.9,64.85,64.89,16205.0,61.2832,61.3116,61.2643,61.3021,16205.0
2021-10-27 13:45:00,64.9,64.93,64.88,64.9,35319.0,61.3116,61.3399,61.2927,61.3116,35319.0
2021-10-27 13:50:00,64.9,64.97,64.89,64.97,18112.0,61.3116,61.3777,61.3021,61.3777,18112.0
2021-10-27 13:55:00,64.97,65.03,64.96,65.03,14812.0,61.3777,61.4344,61.3683,61.4344,14812.0
2021-10-27 14:00:00,65.02,65.05,64.98,65.03,19859.0,61.4249,61.4533,61.3872,61.4344,19859.0
2021-10-27 14:05:00,65.03,65.04,65.0,65.03,33763.0,61.4344,61.4438,61.406,61.4344,33763.0
2021-10-27 14:10:00,65.03,65.09,65.03,65.08,14042.0,61.4344,61.4911,61.4344,61.4816,14042.0
2021-10-27 14:15:00,65.08,65.09,65.01,65.01,19598.0,61.4816,61.4911,61.4155,61.4155,19598.0
2021-10-27 14:20:00,65.01,65.09,65.0,65.09,19730.0,61.4155,61.4911,61.406,61.4911,19730.0
2021-10-27 14:25:00,65.09,65.09,65.0,65.03,30591.0,61.4911,61.4911,61.406,61.4344,30591.0
2021-10-27 14:30:00,65.03,65.06,64.99,65.05,45180.0,61.4344,61.4627,61.3966,61.4533,45180.0
2021-10-27 14:35:00,65.05,65.06,65.04,65.05,12234.0,61.4533,61.4627,61.4438,61.4533,12234.0
2021-10-27 14:40:00,65.05,65.13,65.04,65.12,46832.0,61.4533,61.5289,61.4438,61.5194,46832.0
2021-10-27 14:45:00,65.12,65.13,65.02,65.03,26798.0,61.5194,61.5289,61.4249,61.4344,26798.0
2021-10-27 14:50:00,65.03,65.04,64.98,64.98,26523.0,61.4344,61.4438,61.3872,61.3872,26523.0
2021-10-27 14:55:00,64.98,65.0,64.94,64.97,11827.0,61.3872,61.406,61.3494,61.3777,11827.0
2021-10-27 15:00:00,64.97,64.97,64.88,64.88,18016.0,61.3777,61.3777,61.2927,61.2927,18016.0
2021-10-27 15:05:00,64.89,64.89,64.84,64.84,16412.0,61.3021,61.3021,61.2549,61.2549,16412.0
2021-10-27 15:10:00,64.85,64.85,64.7,64.7,44157.0,61.2643,61.2643,61.1226,61.1226,44157.0
2021-10-27 15:15:00,64.7,64.77,64.68,64.69,21441.0,61.1226,61.1888,61.1037,61.1132,21441.0
2021-10-27 15:20:00,64.69,64.69,64.59,64.61,71871.0,61.1132,61.1132,61.0187,61.0376,71871.0
2021-10-27 15:25:00,64.59,64.72,64.58,64.7,55738.0,61.0187,61.1415,61.0093,61.1226,55738.0
2021-10-27 15:30:00,64.7,64.77,64.67,64.76,48569.0,61.1226,61.1888,61.0943,61.1793,48569.0
2021-10-27 15:35:00,64.76,64.77,64.69,64.76,40732.0,61.1793,61.1888,61.1132,61.1793,40732.0
2021-10-27 15:40:00,64.76,64.81,64.68,64.71,41696.0,61.1793,61.2266,61.1037,61.1321,41696.0
2021-10-27 15:45:00,64.7,64.74,64.65,64.66,42572.0,61.1226,61.1604,61.0754,61.0848,42572.0
2021-10-27 15:50:00,64.65,64.7,64.6,64.63,74546.0,61.0754,61.1226,61.0282,61.0565,74546.0
2021-10-27 15:55:00,64.62,64.62,64.52,64.56,189072.0,61.0471,61.0471,60.9526,60.9904,189072.0
2021-10-28 09:30:00,64.82,65.19,64.82,65.14,74393.0,61.236,61.5855,61.236,61.5383,74393.0
2021-10-28 09:35:00,65.18,65.18,64.83,64.91,45352.0,61.5761,61.5761,61.2454,61.321,45352.0
2021-10-28 09:40:00,64.91,64.95,64.76,64.86,40537.0,61.321,61.3588,61.1793,61.2738,40537.0
2021-10-28 09:45:00,64.87,65.04,64.84,64.87,33309.0,61.2832,61.4438,61.2549,61.2832,33309.0
2021-10-28 09:50:00,64.89,64.95,64.82,64.82,19776.0,61.3021,61.3588,61.236,61.236,19776.0
2021-10-28 09:55:00,64.84,65.01,64.83,64.98,40372.0,61.2549,61.4155,61.2454,61.3872,40372.0
2021-10-28 10:00:00,64.98,65.04,64.83,64.91,34030.0,61.3872,61.4438,61.2454,61.321,34030.0
2021-10-28 10:05:00,64.88,64.97,64.86,64.91,19328.0,61.2927,61.3777,61.2738,61.321,19328.0
2021-10-28 10:10:00,64.92,65.05,64.91,65.03,24572.0,61.3305,61.4533,61.321,61.4344,24572.0
2021-10-28 10:15:00,65.03,65.08,64.97,65.04,21710.0,61.4344,61.4816,61.3777,61.4438,21710.0
2021-10-28 10:20:00,65.02,65.08,64.96,65.08,19616.0,61.4249,61.4816,61.3683,61.4816,19616.0
2021-10-28 10:25:00,65.09,65.19,65.09,65.16,12390.0,61.4911,61.5855,61.4911,61.5572,12390.0
2021-10-28 10:30:00,65.15,65.16,65.1,65.14,17696.0,61.5478,61.5572,61.5005,61.5383,17696.0
2021-10-28 10:35:00,65.15,65.2,65.08,65.16,51332.0,61.5478,61.595,61.4816,61.5572,51332.0
2021-10-28 10:40:00,65.17,65.18,65.12,65.14,24591.0,61.5666,61.5761,61.5194,61.5383,24591.0
2021-10-28 10:45:00,65.14,65.14,65.05,65.07,26544.0,61.5383,61.5383,61.4533,61.4722,26544.0
2021-10-28 10:50:00,65.06,65.09,65.02,65.09,30891.0,61.4627,61.4911,61.4249,61.4911,30891.0
2021-10-28 10:55:00,65.08,65.12,65.02,65.1,24511.0,61.4816,61.5194,61.4249,61.5005,24511.0
2021-10-28 11:00:00,65.11,65.23,65.1,65.22,18823.0,61.51,61.6233,61.5005,61.6139,18823.0
2021-10-28 11:05:00,65.22,65.31,65.18,65.3,17415.0,61.6139,61.6989,61.5761,61.6895,17415.0
2021-10-28 11:10:00,65.28,65.32,65.2,65.2,17130.0,61.6706,61.7084,61.595,61.595,17130.0
2021-10-28 11:15:00,65.2,65.27,65.15,65.21,16785.0,61.595,61.6611,61.5478,61.6044,16785.0
2021-10-28 11:20:00,65.21,65.22,65.13,65.14,21379.0,61.6044,61.6139,61.5289,61.5383,21379.0
2021-10-28 11:25:00,65.14,65.14,65.04,65.12,17689.0,61.5383,61.5383,61.4438,61.5194,17689.0
2021-10-28 11:30:00,65.12,65.34,65.12,65.34,17671.0,61.5194,61.7272,61.5194,61.7272,17671.0
2021-10-28 11:35:00,65.35,65.37,65.31,65.35,36832.0,61.7367,61.7556,61.6989,61.7367,36832.0
2021-10-28 11:40:00,65.35,65.4,65.34,65.39,15939.0,61.7367,61.7839,61.7272,61.7745,15939.0
2021-10-28 11:45:00,65.39,65.39,65.22,65.22,53192.0,61.7745,61.7745,61.6139,61.6139,53192.0
2021-10-28 11:50:00,65.23,65.25,65.19,65.22,25487.0,61.6233,61.6422,61.5855,61.6139,25487.0
2021-10-28 11:55:00,65.21,65.24,65.16,65.16,37012.0,61.6044,61.6328,61.5572,61.5572,37012.0
2021-10-28 12:00:00,65.17,65.24,65.17,65.24,54727.0,61.5666,61.6328,61.5666,61.6328,54727.0
2021-10-28 12:05:00,65.24,65.29,65.21,65.24,37917.0,61.6328,61.68,61.6044,61.6328,37917.0
2021-10-28 12:10:00,65.23,65.27,65.19,65.21,32648.0,61.6233,61.6611,61.5855,61.6044,32648.0
2021-10-28 12:15:00,65.22,65.25,65.21,65.25,46817.0,61.6139,61.6422,61.6044,61.6422,46817.0
2021-10-28 12:20:00,65.24,65.3,65.21,65.25,35296.0,61.6328,61.6895,61.6044,61.6422,35296.0
2021-10-28 12:25:00,65.25,65.25,65.07,65.07,32425.0,61.6422,61.6422,61.4722,61.4722,32425.0
2021-10-28 12:30:00,65.05,65.05,64.97,65.01,32367.0,61.4533,61.4533,61.3777,61.4155,32367.0
2021-10-28 12:35:00,65.01,65.02,64.95,64.99,21986.0,61.4155,61.4249,61.3588,61.3966,21986.0
2021-10-28 12:40:00,65.0,65.01,64.93,64.97,21708.0,61.406,61.4155,61.3399,61.3777,21708.0
2021-10-28 12:45:00,64.97,65.01,64.96,65.0,15646.0,61.3777,61.4155,61.3683,61.406,15646.0
2021-10-28 12:50:00,65.0,65.02,64.96,64.98,14622.0,61.406,61.4249,61.3683,61.3872,14622.0
2021-10-28 12:55:00,64.98,65.0,64.93,64.93,21888.0,61.3872,61.406,61.3399,61.3399,21888.0
2021-10-28 13:00:00,64.94,65.08,64.91,65.06,19879.0,61.3494,61.4816,61.321,61.4627,19879.0
2021-10-28 13:05:00,65.06,65.07,65.02,65.05,9534.0,61.4627,61.4722,61.4249,61.4533,9534.0
2021-10-28 13:10:00,65.06,65.1,65.06,65.06,19679.0,61.4627,61.5005,61.4627,61.4627,19679.0
2021-10-28 13:15:00,65.07,65.1,65.02,65.03,29530.0,61.4722,61.5005,61.4249,61.4344,29530.0
2021-10-28 13:20:00,65.03,65.04,64.97,64.98,11241.0,61.4344,61.4438,61.3777,61.3872,11241.0
2021-10-28 13:25:00,64.97,65.08,64.97,65.08,11754.0,61.3777,61.4816,61.3777,61.4816,11754.0
2021-10-28 13:30:00,65.07,65.08,65.04,65.08,22986.0,61.4722,61.4816,61.4438,61.4816,22986.0
2021-10-28 13:35:00,65.07,65.12,65.05,65.1,18108.0,61.4722,61.5194,61.4533,61.5005,18108.0
2021-10-28 13:40:00,65.11,65.13,65.1,65.12,7755.0,61.51,61.5289,61.5005,61.5194,7755.0
2021-10-28 13:45:00,65.13,65.15,65.08,65.09,14358.0,61.5289,61.5478,61.4816,61.4911,14358.0
2021-10-28 13:50:00,65.09,65.11,65.06,65.09,17861.0,61.4911,61.51,61.4627,61.4911,17861.0
2021-10-28 13:55:00,65.09,65.11,65.04,65.07,15637.0,61.4911,61.51,61.4438,61.4722,15637.0
2021-10-28 14:00:00,65.07,65.12,65.07,65.08,24167.0,61.4722,61.5194,61.4722,61.4816,24167.0
2021-10-28 14:05:00,65.08,65.1,65.04,65.05,17928.0,61.4816,61.5005,61.4438,61.4533,17928.0
2021-10-28 14:10:00,65.05,65.09,65.04,65.06,16902.0,61.4533,61.4911,61.4438,61.4627,16902.0
2021-10-28 14:15:00,65.05,65.15,65.04,65.09,136998.0,61.4533,61.5478,61.4438,61.4911,136998.0
2021-10-28 14:20:00,65.1,65.1,65.05,65.06,22918.0,61.5005,61.5005,61.4533,61.4627,22918.0
2021-10-28 14:25:00,65.06,65.11,65.04,65.09,65018.0,61.4627,61.51,61.4438,61.4911,65018.0
2021-10-28 14:30:00,65.09,65.13,65.06,65.12,18039.0,61.4911,61.5289,61.4627,61.5194,18039.0
2021-10-28 14:35:00,65.12,65.14,65.07,65.1,37401.0,61.5194,61.5383,61.4722,61.5005,37401.0
2021-10-28 14:40:00,65.11,65.12,65.07,65.12,21103.0,61.51,61.5194,61.4722,61.5194,21103.0
2021-10-28 14:45:00,65.12,65.12,65.06,65.11,17303.0,61.5194,61.5194,61.4627,61.51,17303.0
2021-10-28 14:50:00,65.11,65.13,65.09,65.12,21180.0,61.51,61.5289,61.4911,61.5194,21180.0
2021-10-28 14:55:00,65.12,65.13,65.1,65.11,21232.0,61.5194,61.5289,61.5005,61.51,21232.0
2021-10-28 15:00:00,65.12,65.13,64.98,65.08,50721.0,61.5194,61.5289,61.3872,61.4816,50721.0
2021-10-28 15:05:00,65.09,65.15,65.06,65.11,20827.0,61.4911,61.5478,61.4627,61.51,20827.0
2021-10-28 15:10:00,65.1,65.13,65.05,65.11,35967.0,61.5005,61.5289,61.4533,61.51,35967.0
2021-10-28 15:15:00,65.11,65.16,65.08,65.14,32805.0,61.51,61.5572,61.4816,61.5383,32805.0
2021-10-28 15:20:00,65.14,65.15,65.07,65.11,251546.0,61.5383,61.5478,61.4722,61.51,251546.0
2021-10-28 15:25:00,65.11,65.13,65.09,65.11,48935.0,61.51,61.5289,61.4911,61.51,48935.0
2021-10-28 15:30:00,65.11,65.12,65.03,65.09,59058.0,61.51,61.5194,61.4344,61.4911,59058.0
2021-10-28 15:35:00,65.09,65.15,65.09,65.11,38219.0,61.4911,61.5478,61.4911,61.51,38219.0
2021-10-28 15:40:00,65.1,65.13,65.09,65.1,54632.0,61.5005,61.5289,61.4911,61.5005,54632.0
2021-10-28 15:45:00,65.11,65.16,65.09,65.14,68961.0,61.51,61.5572,61.4911,61.5383,68961.0
2021-10-28 15:50:00,65.16,65.23,65.14,65.23,94210.0,61.5572,61.6233,61.5383,61.6233,94210.0
2021-10-28 15:55:00,65.23,65.26,65.19,65.19,214150.0,61.6233,61.6517,61.5855,61.5855,214150.0
2021-10-29 09:30:00,65.0,65.3,64.81,65.26,84463.0,61.406,61.6895,61.2266,61.6517,84463.0
2021-10-29 09:35:00,65.28,65.49,65.26,65.41,54571.0,61.6706,61.869,61.6517,61.7934,54571.0
2021-10-29 09:40:00,65.42,65.52,65.27,65.33,39540.0,61.8028,61.8973,61.6611,61.7178,39540.0
2021-10-29 09:45:00,65.34,65.37,65.23,65.28,33661.0,61.7272,61.7556,61.6233,61.6706,33661.0
2021-10-29 09:50:00,65.29,65.31,65.13,65.2,47515.0,61.68,61.6989,61.5289,61.595,47515.0
2021-10-29 09:55:00,65.19,65.19,65.04,65.06,21615.0,61.5855,61.5855,61.4438,61.4627,21615.0
2021-10-29 10:00:00,65.05,65.15,65.03,65.1,41067.0,61.4533,61.5478,61.4344,61.5005,41067.0
2021-10-29 10:05:00,65.11,65.14,64.96,65.01,78828.0,61.51,61.5383,61.3683,61.4155,78828.0
2021-10-29 10:10:00,64.99,65.0,64.84,64.93,28234.0,61.3966,61.406,61.2549,61.3399,28234.0
2021-10-29 10:15:00,64.93,64.96,64.84,64.84,47865.0,61.3399,61.3683,61.2549,61.2549,47865.0
2021-10-29 10:20:00,64.85,64.93,64.78,64.8,108145.0,61.2643,61.3399,61.1982,61.2171,108145.0
2021-10-29 10:25:00,64.79,64.87,64.74,64.86,95437.0,61.2077,61.2832,61.1604,61.2738,95437.0
2021-10-29 10:30:00,64.85,64.98,64.79,64.9,101982.0,61.2643,61.3872,61.2077,61.3116,101982.0
2021-10-29 10:35:00,64.92,64.96,64.82,64.92,50233.0,61.3305,61.3683,61.236,61.3305,50233.0
2021-10-29 10:40:00,64.92,65.0,64.85,64.86,112943.0,61.3305,61.406,61.2643,61.2738,112943.0
2021-10-29 10:45:00,64.88,64.98,64.84,64.98,29744.0,61.2927,61.3872,61.2549,61.3872,29744.0
2021-10-29 10:50:00,65.0,65.13,65.0,65.04,24573.0,61.406,61.5289,61.406,61.4438,24573.0
2021-10-29 10:55:00,65.05,65.13,65.01,65.12,14203.0,61.4533,61.5289,61.4155,61.5194,14203.0
2021-10-29 11:00:00,65.11,65.22,65.11,65.2,531874.0,61.51,61.6139,61.51,61.595,531874.0
2021-10-29 11:05:00,65.2,65.33,65.17,65.29,28057.0,61.595,61.7178,61.5666,61.68,28057.0
2021-10-29 11:10:00,65.29,65.47,65.29,65.35,484221.0,61.68,61.8501,61.68,61.7367,484221.0
2021-10-29 11:15:00,65.36,65.52,65.36,65.47,21647.0,61.7461,61.8973,61.7461,61.8501,21647.0
2021-10-29 11:20:00,65.47,65.63,65.42,65.63,34117.0,61.8501,62.0012,61.8028,62.0012,34117.0
2021-10-29 11:25:00,65.63,65.77,65.63,65.75,89630.0,62.0012,62.1335,62.0012,62.1146,89630.0
2021-10-29 11:30:00,65.76,65.85,65.73,65.73,86276.0,62.124,62.209,62.0957,62.0957,86276.0
2021-10-29 11:35:00,65.73,65.87,65.72,65.82,47966.0,62.0957,62.2279,62.0862,62.1807,47966.0
2021-10-29 11:40:00,65.83,65.84,65.73,65.73,18207.0,62.1902,62.1996,62.0957,62.0957,18207.0
2021-10-29 11:45:00,65.73,65.81,65.71,65.81,30604.0,62.0957,62.1713,62.0768,62.1713,30604.0
2021-10-29 11:50:00,65.82,65.86,65.79,65.83,24391.0,62.1807,62.2185,62.1524,62.1902,24391.0
2021-10-29 11:55:00,65.82,65.98,65.82,65.91,30231.0,62.1807,62.3319,62.1807,62.2657,30231.0
2021-10-29 12:00:00,65.91,65.96,65.88,65.94,41219.0,62.2657,62.313,62.2374,62.2941,41219.0
2021-10-29 12:05:00,65.94,65.97,65.91,65.94,21402.0,62.2941,62.3224,62.2657,62.2941,21402.0
2021-10-29 12:10:00,65.94,65.98,65.9,65.95,37758.0,62.2941,62.3319,62.2563,62.3035,37758.0
2021-10-29 12:15:00,65.95,65.99,65.91,65.92,31773.0,62.3035,62.3413,62.2657,62.2752,31773.0
2021-10-29 12:20:00,65.92,65.94,65.87,65.88,20220.0,62.2752,62.2941,62.2279,62.2374,20220.0
2021-10-29 12:25:00,65.88,65.88,65.79,65.81,18127.0,62.2374,62.2374,62.1524,62.1713,18127.0
2021-10-29 12:30:00,65.8,65.8,65.65,65.65,12908.0,62.1618,62.1618,62.0201,62.0201,12908.0
2021-10-29 12:35:00,65.64,65.68,65.63,65.65,16941.0,62.0107,62.0484,62.0012,62.0201,16941.0
2021-10-29 12:40:00,65.65,65.7,65.64,65.65,11525.0,62.0201,62.0673,62.0107,62.0201,11525.0
2021-10-29 12:45:00,65.64,65.68,65.6,65.61,15361.0,62.0107,62.0484,61.9729,61.9823,15361.0
2021-10-29 12:50:00,65.6,65.62,65.57,65.61,15927.0,61.9729,61.9918,61.9445,61.9823,15927.0
2021-10-29 12:55:00,65.6,65.63,65.54,65.56,17357.0,61.9729,62.0012,61.9162,61.9351,17357.0
2021-10-29 13:00:00,65.55,65.58,65.53,65.53,20966.0,61.9256,61.954,61.9067,61.9067,20966.0
2021-10-29 13:05:00,65.53,65.56,65.49,65.55,12225.0,61.9067,61.9351,61.869,61.9256,12225.0
2021-10-29 13:10:00,65.55,65.57,65.49,65.5,11956.0,61.9256,61.9445,61.869,61.8784,11956.0
2021-10-29 13:15:00,65.51,65.51,65.45,65.46,10526.0,61.8878,61.8878,61.8312,61.8406,10526.0
2021-10-29 13:20:00,65.47,65.49,65.45,65.47,20662.0,61.8501,61.869,61.8312,61.8501,20662.0
2021-10-29 13:25:00,65.47,65.48,65.42,65.47,21217.0,61.8501,61.8595,61.8028,61.8501,21217.0
2021-10-29 13:30:00,65.46,65.48,65.45,65.47,17648.0,61.8406,61.8595,61.8312,61.8501,17648.0
2021-10-29 13:35:00,65.47,65.54,65.46,65.5,27521.0,61.8501,61.9162,61.8406,61.8784,27521.0
2021-10-29 13:40:00,65.51,65.52,65.48,65.51,21080.0,61.8878,61.8973,61.8595,61.8878,21080.0
2021-10-29 13:45:00,65.51,65.52,65.45,65.5,26750.0,61.8878,61.8973,61.8312,61.8784,26750.0
2021-10-29 13:50:00,65.51,65.52,65.48,65.51,17385.0,61.8878,61.8973,61.8595,61.8878,17385.0
2021-10-29 13:55:00,65.51,65.52,65.48,65.5,18051.0,61.8878,61.8973,61.8595,61.8784,18051.0
2021-10-29 14:00:00,65.51,65.57,65.48,65.54,33873.0,61.8878,61.9445,61.8595,61.9162,33873.0
2021-10-29 14:05:00,65.54,65.57,65.53,65.56,26408.0,61.9162,61.9445,61.9067,61.9351,26408.0
2021-10-29 14:10:00,65.56,65.71,65.56,65.67,49127.0,61.9351,62.0768,61.9351,62.039,49127.0
2021-10-29 14:15:00,65.67,65.67,65.49,65.5,18110.0,62.039,62.039,61.869,61.8784,18110.0
2021-10-29 14:20:00,65.5,65.52,65.48,65.48,24725.0,61.8784,61.8973,61.8595,61.8595,24725.0
2021-10-29 14:25:00,65.49,65.51,65.45,65.45,29678.0,61.869,61.8878,61.8312,61.8312,29678.0
2021-10-29 14:30:00,65.45,65.45,65.36,65.37,20975.0,61.8312,61.8312,61.7461,61.7556,20975.0
2021-10-29 14:35:00,65.37,65.41,65.36,65.4,24973.0,61.7556,61.7934,61.7461,61.7839,24973.0
2021-10-29 14:40:00,65.4,65.45,65.37,65.43,27555.0,61.7839,61.8312,61.7556,61.8123,27555.0
2021-10-29 14:45:00,65.44,65.45,65.41,65.43,17434.0,61.8217,61.8312,61.7934,61.8123,17434.0
2021-10-29 14:50:00,65.43,65.46,65.42,65.42,21968.0,61.8123,61.8406,61.8028,61.8028,21968.0
2021-10-29 14:55:00,65.43,65.45,65.41,65.42,21133.0,61.8123,61.8312,61.7934,61.8028,21133.0
2021-10-29 15:00:00,65.42,65.42,65.37,65.41,20389.0,61.8028,61.8028,61.7556,61.7934,20389.0
2021-10-29 15:05:00,65.41,65.43,65.39,65.43,16066.0,61.7934,61.8123,61.7745,61.8123,16066.0
2021-10-29 15:10:00,65.43,65.43,65.36,65.38,18122.0,61.8123,61.8123,61.7461,61.765,18122.0
2021-10-29 15:15:00,65.39,65.39,65.3,65.33,23670.0,61.7745,61.7745,61.6895,61.7178,23670.0
2021-10-29 15:20:00,65.33,65.34,65.3,65.31,23887.0,61.7178,61.7272,61.6895,61.6989,23887.0
2021-10-29 15:25:00,65.31,65.38,65.31,65.38,35411.0,61.6989,61.765,61.6989,61.765,35411.0
2021-10-29 15:30:00,65.38,65.41,65.33,65.34,55199.0,61.765,61.7934,61.7178,61.7272,55199.0
2021-10-29 15:35:00,65.34,65.35,65.28,65.34,41166.0,61.7272,61.7367,61.6706,61.7272,41166.0
2021-10-29 15:40:00,65.33,65.47,65.32,65.44,46145.0,61.7178,61.8501,61.7084,61.8217,46145.0
2021-10-29 15:45:00,65.44,65.51,65.43,65.45,49222.0,61.8217,61.8878,61.8123,61.8312,49222.0
2021-10-29 15:50:00,65.45,65.51,65.44,65.48,113036.0,61.8312,61.8878,61.8217,61.8595,113036.0
2021-10-29 15:55:00,65.48,65.54,65.44,65.48,263931.0,61.8595,61.9162,61.8217,61.8595,263931.0
2021-11-01 09:30:00,65.53,65.97,65.45,65.84,146413.0,61.9067,62.3224,61.8312,62.1996,146413.0
2021-11-01 09:35:00,65.83,65.88,65.72,65.72,37568.0,62.1902,62.2374,62.0862,62.0862,37568.0
2021-11-01 09:40:00,65.71,65.83,65.64,65.79,134088.0,62.0768,62.1902,62.0107,62.1524,134088.0
2021-11-01 09:45:00,65.8,65.88,65.7,65.82,95722.0,62.1618,62.2374,62.0673,62.1807,95722.0
2021-11-01 09:50:00,65.83,66.13,65.71,66.09,73877.0,62.1902,62.4736,62.0768,62.4358,73877.0
2021-11-01 09:55:00,66.12,66.25,66.1,66.25,59438.0,62.4641,62.5869,62.4452,62.5869,59438.0
2021-11-01 10:00:00,66.25,66.25,65.86,65.97,61069.0,62.5869,62.5869,62.2185,62.3224,61069.0
2021-11-01 10:05:00,65.99,66.04,65.91,65.99,46451.0,62.3413,62.3885,62.2657,62.3413,46451.0
2021-11-01 10:10:00,65.99,66.06,65.92,66.04,38066.0,62.3413,62.4074,62.2752,62.3885,38066.0
2021-11-01 10:15:00,66.03,66.15,66.02,66.12,40961.0,62.3791,62.4925,62.3696,62.4641,40961.0
2021-11-01 10:20:00,66.11,66.19,66.11,66.16,79052.0,62.4547,62.5302,62.4547,62.5019,79052.0
2021-11-01 10:25:00,66.17,66.26,66.16,66.24,25076.0,62.5114,62.5964,62.5019,62.5775,25076.0
2021-11-01 10:30:00,66.24,66.29,66.18,66.28,40820.0,62.5775,62.6247,62.5208,62.6153,40820.0
2021-11-01 10:35:00,66.27,66.33,66.17,66.21,64093.0,62.6058,62.6625,62.5114,62.5491,64093.0
2021-11-01 10:40:00,66.2,66.28,66.19,66.26,44422.0,62.5397,62.6153,62.5302,62.5964,44422.0
2021-11-01 10:45:00,66.26,66.32,66.13,66.19,58850.0,62.5964,62.6531,62.4736,62.5302,58850.0
2021-11-01 10:50:00,66.18,66.25,66.15,66.17,58393.0,62.5208,62.5869,62.4925,62.5114,58393.0
2021-11-01 10:55:00,66.16,66.17,66.11,66.14,60901.0,62.5019,62.5114,62.4547,62.483,60901.0
2021-11-01 11:00:00,66.15,66.34,66.15,66.31,41169.0,62.4925,62.672,62.4925,62.6436,41169.0
2021-11-01 11:05:00,66.31,66.35,66.25,66.25,34432.0,62.6436,62.6814,62.5869,62.5869,34432.0
2021-11-01 11:10:00,66.25,66.32,66.22,66.29,19678.0,62.5869,62.6531,62.5586,62.6247,19678.0
2021-11-01 11:15:00,66.3,66.34,66.29,66.31,44498.0,62.6342,62.672,62.6247,62.6436,44498.0
2021-11-01 11:20:00,66.31,66.38,66.31,66.34,47051.0,62.6436,62.7097,62.6436,62.672,47051.0
2021-11-01 11:25:00,66.33,66.48,66.32,66.47,87488.0,62.6625,62.8042,62.6531,62.7948,87488.0
2021-11-01 11:30:00,66.47,66.51,66.38,66.45,53545.0,62.7948,62.8326,62.7097,62.7759,53545.0
2021-11-01 11:35:00,66.44,66.44,66.33,66.34,23133.0,62.7664,62.7664,62.6625,62.672,23133.0
2021-11-01 11:40:00,66.34,66.44,66.33,66.44,39901.0,62.672,62.7664,62.6625,62.7664,39901.0
2021-11-01 11:45:00,66.44,66.55,66.42,66.48,75030.0,62.7664,62.8703,62.7475,62.8042,75030.0
2021-11-01 11:50:00,66.48,66.51,66.41,66.43,37204.0,62.8042,62.8326,62.7381,62.757,37204.0
2021-11-01 11:55:00,66.43,66.49,66.43,66.48,25080.0,62.757,62.8137,62.757,62.8042,25080.0
2021-11-01 12:00:00,66.48,66.49,66.42,66.46,36428.0,62.8042,62.8137,62.7475,62.7853,36428.0
2021-11-01 12:05:00,66.46,66.66,66.46,66.66,40420.0,62.7853,62.9743,62.7853,62.9743,40420.0
2021-11-01 12:10:00,66.67,66.74,66.65,66.73,34443.0,62.9837,63.0498,62.9648,63.0404,34443.0
2021-11-01 12:15:00,66.73,66.74,66.6,66.69,55961.0,63.0404,63.0498,62.9176,63.0026,55961.0
2021-11-01 12:20:00,66.69,66.8,66.65,66.78,33579.0,63.0026,63.1065,62.9648,63.0876,33579.0
2021-11-01 12:25:00,66.78,66.86,66.77,66.82,60979.0,63.0876,63.1632,63.0782,63.1254,60979.0
2021-11-01 12:30:00,66.82,66.89,66.76,66.83,49069.0,63.1254,63.1915,63.0687,63.1349,49069.0
2021-11-01 12:35:00,66.82,66.93,66.79,66.92,42864.0,63.1254,63.2293,63.0971,63.2199,42864.0
2021-11-01 12:40:00,66.91,66.97,66.88,66.93,54926.0,63.2104,63.2671,63.1821,63.2293,54926.0
2021-11-01 12:45:00,66.92,67.03,66.89,66.99,35138.0,63.2199,63.3238,63.1915,63.286,35138.0
2021-11-01 12:50:00,66.99,67.0,66.91,66.94,36754.0,63.286,63.2955,63.2104,63.2388,36754.0
2021-11-01 12:55:00,66.94,66.94,66.84,66.88,27875.0,63.2388,63.2388,63.1443,63.1821,27875.0
2021-11-01 13:00:00,66.88,66.91,66.83,66.85,53401.0,63.1821,63.2104,63.1349,63.1538,53401.0
2021-11-01 13:05:00,66.84,66.91,66.81,66.86,44647.0,63.1443,63.2104,63.116,63.1632,44647.0
2021-11-01 13:10:00,66.86,66.87,66.78,66.81,25497.0,63.1632,63.1727,63.0876,63.116,25497.0
2021-11-01 13:15:00,66.81,66.85,66.73,66.73,54738.0,63.116,63.1538,63.0404,63.0404,54738.0
2021-11-01 13:20:00,66.73,66.73,66.65,66.65,27392.0,63.0404,63.0404,62.9648,62.9648,27392.0
2021-11-01 13:25:00,66.66,66.77,66.62,66.72,29492.0,62.9743,63.0782,62.9365,63.0309,29492.0
2021-11-01 13:30:00,66.73,66.79,66.72,66.78,49523.0,63.0404,63.0971,63.0309,63.0876,49523.0
2021-11-01 13:35:00,66.78,66.87,66.78,66.85,71472.0,63.0876,63.1727,63.0876,63.1538,71472.0
2021-11-01 13:40:00,66.85,66.86,66.75,66.78,46042.0,63.1538,63.1632,63.0593,63.0876,46042.0
2021-11-01 13:45:00,66.78,66.81,66.7,66.7,58849.0,63.0876,63.116,63.0121,63.0121,58849.0
2021-11-01 13:50:00,66.7,66.71,66.58,66.59,44965.0,63.0121,63.0215,62.8987,62.9081,44965.0
2021-11-01 13:55:00,66.59,66.71,66.55,66.68,45737.0,62.9081,63.0215,62.8703,62.9932,45737.0
2021-11-01 14:00:00,66.67,66.69,66.57,66.64,38205.0,62.9837,63.0026,62.8892,62.9554,38205.0
2021-11-01 14:05:00,66.64,66.64,66.55,66.55,37116.0,62.9554,62.9554,62.8703,62.8703,37116.0
2021-11-01 14:10:00,66.55,66.64,66.54,66.61,40176.0,62.8703,62.9554,62.8609,62.927,40176.0
2021-11-01 14:15:00,66.6,66.63,66.52,66.52,37425.0,62.9176,62.9459,62.842,62.842,37425.0
2021-11-01 14:20:00,66.51,66.56,66.48,66.53,44056.0,62.8326,62.8798,62.8042,62.8515,44056.0
2021-11-01 14:25:00,66.53,66.59,66.51,66.57,58801.0,62.8515,62.9081,62.8326,62.8892,58801.0
2021-11-01 14:30:00,66.56,66.65,66.55,66.64,31723.0,62.8798,62.9648,62.8703,62.9554,31723.0
2021-11-01 14:35:00,66.63,66.67,66.62,66.65,27311.0,62.9459,62.9837,62.9365,62.9648,27311.0
2021-11-01 14:40:00,66.65,66.71,66.65,66.71,37975.0,62.9648,63.0215,62.9648,63.0215,37975.0
2021-11-01 14:45:00,66.71,66.72,66.66,66.67,43159.0,63.0215,63.0309,62.9743,62.9837,43159.0
2021-11-01 14:50:00,66.67,66.73,66.66,66.7,46438.0,62.9837,63.0404,62.9743,63.0121,46438.0
2021-11-01 14:55:00,66.7,66.74,66.67,66.72,51794.0,63.0121,63.0498,62.9837,63.0309,51794.0
2021-11-01 15:00:00,66.72,66.72,66.6,66.61,31738.0,63.0309,63.0309,62.9176,62.927,31738.0
2021-11-01 15:05:00,66.62,66.64,66.57,66.59,34002.0,62.9365,62.9554,62.8892,62.9081,34002.0
2021-11-01 15:10:00,66.59,66.61,66.51,66.56,34179.0,62.9081,62.927,62.8326,62.8798,34179.0
2021-11-01 15:15:00,66.55,66.57,66.48,66.48,42908.0,62.8703,62.8892,62.8042,62.8042,42908.0
2021-11-01 15:20:00,66.48,66.49,66.43,66.49,38715.0,62.8042,62.8137,62.757,62.8137,38715.0
2021-11-01 15:25:00,66.49,66.55,66.48,66.49,48598.0,62.8137,62.8703,62.8042,62.8137,48598.0
2021-11-01 15:30:00,66.5,66.53,66.46,66.49,64399.0,62.8231,62.8515,62.7853,62.8137,64399.0
2021-11-01 15:35:00,66.48,66.5,66.43,66.44,54149.0,62.8042,62.8231,62.757,62.7664,54149.0
2021-11-01 15:40:00,66.44,66.46,66.39,66.4,77790.0,62.7664,62.7853,62.7192,62.7286,77790.0
2021-11-01 15:45:00,66.4,66.49,66.4,66.46,75087.0,62.7286,62.8137,62.7286,62.7853,75087.0
2021-11-01 15:50:00,66.46,66.51,66.45,66.51,108487.0,62.7853,62.8326,62.7759,62.8326,108487.0
2021-11-01 15:55:00,66.5,66.7,66.49,66.65,370081.0,62.8231,63.0121,62.8137,62.9648,370081.0
2021-11-02 09:30:00,66.87,66.94,66.59,66.62,164846.0,63.1727,63.2388,62.9081,62.9365,164846.0
2021-11-02 09:35:00,66.61,66.74,66.35,66.39,95256.0,62.927,63.0498,62.6814,62.7192,95256.0
2021-11-02 09:40:00,66.39,66.47,66.27,66.47,86210.0,62.7192,62.7948,62.6058,62.7948,86210.0
2021-11-02 09:45:00,66.49,66.72,66.47,66.62,92568.0,62.8137,63.0309,62.7948,62.9365,92568.0
2021-11-02 09:50:00,66.6,66.77,66.57,66.63,50741.0,62.9176,63.0782,62.8892,62.9459,50741.0
2021-11-02 09:55:00,66.62,66.84,66.55,66.75,46841.0,62.9365,63.1443,62.8703,63.0593,46841.0
2021-11-02 10:00:00,66.75,67.02,66.75,67.0,49343.0,63.0593,63.3144,63.0593,63.2955,49343.0
2021-11-02 10:05:00,67.01,67.06,66.86,66.99,76828.0,63.3049,63.3521,63.1632,63.286,76828.0
2021-11-02 10:10:00,67.0,67.04,66.9,66.99,55911.0,63.2955,63.3333,63.201,63.286,55911.0
2021-11-02 10:15:00,67.0,67.2,66.99,67.16,44209.0,63.2955,63.4844,63.286,63.4466,44209.0
2021-11-02 10:20:00,67.16,67.19,66.98,66.98,28345.0,63.4466,63.475,63.2766,63.2766,28345.0
2021-11-02 10:25:00,67.0,67.06,66.95,67.02,35349.0,63.2955,63.3521,63.2482,63.3144,35349.0
2021-11-02 10:30:00,67.03,67.05,66.94,67.03,26373.0,63.3238,63.3427,63.2388,63.3238,26373.0
2021-11-02 10:35:00,67.02,67.13,66.99,67.1,48558.0,63.3144,63.4183,63.286,63.3899,48558.0
2021-11-02 10:40:00,67.1,67.24,67.07,67.24,39806.0,63.3899,63.5222,63.3616,63.5222,39806.0
2021-11-02 10:45:00,67.23,67.28,67.2,67.25,52459.0,63.5127,63.56,63.4844,63.5316,52459.0
2021-11-02 10:50:00,67.25,67.31,67.22,67.28,37994.0,63.5316,63.5883,63.5033,63.56,37994.0
2021-11-02 10:55:00,67.28,67.38,67.25,67.37,48840.0,63.56,63.6545,63.5316,63.645,48840.0
2021-11-02 11:00:00,67.38,67.39,67.22,67.26,62710.0,63.6545,63.6639,63.5033,63.5411,62710.0
2021-11-02 11:05:00,67.27,67.34,67.15,67.16,22576.0,63.5505,63.6167,63.4372,63.4466,22576.0
2021-11-02 11:10:00,67.15,67.3,67.15,67.26,30666.0,63.4372,63.5789,63.4372,63.5411,30666.0
2021-11-02 11:15:00,67.25,67.32,67.22,67.31,39466.0,63.5316,63.5978,63.5033,63.5883,39466.0
2021-11-02 11:20:00,67.31,67.41,67.29,67.41,34044.0,63.5883,63.6828,63.5694,63.6828,34044.0
2021-11-02 11:25:00,67.41,67.43,67.32,67.43,31288.0,63.6828,63.7017,63.5978,63.7017,31288.0
2021-11-02 11:30:00,67.41,67.42,67.22,67.24,29700.0,63.6828,63.6922,63.5033,63.5222,29700.0
2021-11-02 11:35:00,67.24,67.29,67.22,67.26,29867.0,63.5222,63.5694,63.5033,63.5411,29867.0
2021-11-02 11:40:00,67.26,67.28,67.23,67.24,57388.0,63.5411,63.56,63.5127,63.5222,57388.0
2021-11-02 11:45:00,67.24,67.25,67.08,67.09,63276.0,63.5222,63.5316,63.371,63.3805,63276.0
2021-11-02 11:50:00,67.1,67.1,67.01,67.02,24908.0,63.3899,63.3899,63.3049,63.3144,24908.0
2021-11-02 11:55:00,67.02,67.02,66.93,66.94,18789.0,63.3144,63.3144,63.2293,63.2388,18789.0
2021-11-02 12:00:00,66.94,66.97,66.87,66.93,32433.0,63.2388,63.2671,63.1727,63.2293,32433.0
2021-11-02 12:05:00,66.92,66.92,66.83,66.89,34287.0,63.2199,63.2199,63.1349,63.1915,34287.0
2021-11-02 12:10:00,66.9,66.91,66.79,66.83,75746.0,63.201,63.2104,63.0971,63.1349,75746.0
2021-11-02 12:15:00,66.83,66.9,66.78,66.86,28345.0,63.1349,63.201,63.0876,63.1632,28345.0
2021-11-02 12:20:00,66.86,66.93,66.86,66.9,121476.0,63.1632,63.2293,63.1632,63.201,121476.0
2021-11-02 12:25:00,66.9,66.92,66.85,66.92,49181.0,63.201,63.2199,63.1538,63.2199,49181.0
2021-11-02 12:30:00,66.92,66.98,66.92,66.98,22272.0,63.2199,63.2766,63.2199,63.2766,22272.0
2021-11-02 12:35:00,66.98,67.06,66.97,67.06,49518.0,63.2766,63.3521,63.2671,63.3521,49518.0
2021-11-02 12:40:00,67.06,67.11,67.03,67.04,35608.0,63.3521,63.3994,63.3238,63.3333,35608.0
2021-11-02 12:45:00,67.04,67.05,67.0,67.01,23981.0,63.3333,63.3427,63.2955,63.3049,23981.0
2021-11-02 12:50:00,67.01,67.06,67.0,67.05,49495.0,63.3049,63.3521,63.2955,63.3427,49495.0
2021-11-02 12:55:00,67.04,67.05,66.96,66.97,24936.0,63.3333,63.3427,63.2577,63.2671,24936.0
2021-11-02 13:00:00,66.97,67.02,66.95,67.0,34435.0,63.2671,63.3144,63.2482,63.2955,34435.0
2021-11-02 13:05:00,66.99,66.99,66.92,66.98,16078.0,63.286,63.286,63.2199,63.2766,16078.0
2021-11-02 13:10:00,66.96,67.03,66.96,67.01,26676.0,63.2577,63.3238,63.2577,63.3049,26676.0
2021-11-02 13:15:00,67.01,67.03,66.97,67.01,18896.0,63.3049,63.3238,63.2671,63.3049,18896.0
2021-11-02 13:20:00,67.02,67.07,66.98,67.06,27467.0,63.3144,63.3616,63.2766,63.3521,27467.0
2021-11-02 13:25:00,67.07,67.2,67.06,67.18,76623.0,63.3616,63.4844,63.3521,63.4655,76623.0
2021-11-02 13:30:00,67.18,67.22,67.14,67.2,42144.0,63.4655,63.5033,63.4277,63.4844,42144.0
2021-11-02 13:35:00,67.2,67.27,67.16,67.26,53531.0,63.4844,63.5505,63.4466,63.5411,53531.0
2021-11-02 13:40:00,67.26,67.28,67.03,67.17,143615.0,63.5411,63.56,63.3238,63.4561,143615.0
2021-11-02 13:45:00,67.16,67.22,67.12,67.21,34230.0,63.4466,63.5033,63.4088,63.4939,34230.0
2021-11-02 13:50:00,67.22,67.33,67.2,67.3,154095.0,63.5033,63.6072,63.4844,63.5789,154095.0
2021-11-02 13:55:00,67.31,67.39,67.26,67.37,49375.0,63.5883,63.6639,63.5411,63.645,49375.0
2021-11-02 14:00:00,67.37,67.49,67.36,67.48,48302.0,63.645,63.7584,63.6356,63.7489,48302.0
2021-11-02 14:05:00,67.48,67.51,67.44,67.46,59071.0,63.7489,63.7773,63.7111,63.73,59071.0
2021-11-02 14:10:00,67.45,67.6,67.45,67.56,49510.0,63.7206,63.8623,63.7206,63.8245,49510.0
2021-11-02 14:15:00,67.56,67.69,67.54,67.68,74988.0,63.8245,63.9473,63.8056,63.9379,74988.0
2021-11-02 14:20:00,67.67,67.68,67.58,67.62,43968.0,63.9284,63.9379,63.8434,63.8812,43968.0
2021-11-02 14:25:00,67.62,67.71,67.61,67.7,80956.0,63.8812,63.9662,63.8717,63.9568,80956.0
2021-11-02 14:30:00,67.71,67.73,67.63,67.7,95598.0,63.9662,63.9851,63.8906,63.9568,95598.0
2021-11-02 14:35:00,67.71,67.79,67.7,67.75,59896.0,63.9662,64.0418,63.9568,64.004,59896.0
2021-11-02 14:40:00,67.74,67.84,67.7,67.81,59913.0,63.9945,64.089,63.9568,64.0607,59913.0
2021-11-02 14:45:00,67.82,67.85,67.75,67.79,55349.0,64.0701,64.0985,64.004,64.0418,55349.0
2021-11-02 14:50:00,67.79,67.88,67.77,67.86,80446.0,64.0418,64.1268,64.0229,64.1079,80446.0
2021-11-02 14:55:00,67.86,67.87,67.81,67.86,54850.0,64.1079,64.1174,64.0607,64.1079,54850.0
2021-11-02 15:00:00,67.85,67.88,67.74,67.75,116844.0,64.0985,64.1268,63.9945,64.004,116844.0
2021-11-02 15:05:00,67.74,67.82,67.72,67.77,92393.0,63.9945,64.0701,63.9757,64.0229,92393.0
2021-11-02 15:10:00,67.76,67.8,67.57,67.6,68343.0,64.0134,64.0512,63.8339,63.8623,68343.0
2021-11-02 15:15:00,67.59,67.61,67.49,67.49,41099.0,63.8528,63.8717,63.7584,63.7584,41099.0
2021-11-02 15:20:00,67.49,67.49,67.38,67.39,62547.0,63.7584,63.7584,63.6545,63.6639,62547.0
2021-11-02 15:25:00,67.39,67.4,67.27,67.28,61000.0,63.6639,63.6733,63.5505,63.56,61000.0
2021-11-02 15:30:00,67.28,67.3,67.18,67.26,206354.0,63.56,63.5789,63.4655,63.5411,206354.0
2021-11-02 15:35:00,67.26,67.31,67.2,67.26,63282.0,63.5411,63.5883,63.4844,63.5411,63282.0
2021-11-02 15:40:00,67.26,67.34,67.23,67.34,63746.0,63.5411,63.6167,63.5127,63.6167,63746.0
2021-11-02 15:45:00,67.34,67.42,67.32,67.36,189146.0,63.6167,63.6922,63.5978,63.6356,189146.0
2021-11-02 15:50:00,67.36,67.41,67.29,67.34,291651.0,63.6356,63.6828,63.5694,63.6167,291651.0
2021-11-02 15:55:00,67.34,67.48,67.3,67.32,486737.0,63.6167,63.7489,63.5789,63.5978,486737.0
2021-11-03 09:30:00,66.95,67.42,66.95,67.23,275140.0,63.2482,63.6922,63.2482,63.5127,275140.0
2021-11-03 09:35:00,67.22,67.4,67.16,67.17,104123.0,63.5033,63.6733,63.4466,63.4561,104123.0
2021-11-03 09:40:00,67.17,67.43,67.15,67.41,131543.0,63.4561,63.7017,63.4372,63.6828,131543.0
2021-11-03 09:45:00,67.42,67.68,67.42,67.68,62079.0,63.6922,63.9379,63.6922,63.9379,62079.0
2021-11-03 09:50:00,67.71,67.83,67.56,67.81,69822.0,63.9662,64.0796,63.8245,64.0607,69822.0
2021-11-03 09:55:00,67.81,67.98,67.76,67.95,43930.0,64.0607,64.2213,64.0134,64.1929,43930.0
2021-11-03 10:00:00,67.96,68.25,67.95,68.18,69630.0,64.2024,64.4763,64.1929,64.4102,69630.0
2021-11-03 10:05:00,68.17,68.35,68.14,68.34,70221.0,64.4008,64.5708,64.3724,64.5614,70221.0
2021-11-03 10:10:00,68.34,68.44,68.29,68.44,59526.0,64.5614,64.6558,64.5141,64.6558,59526.0
2021-11-03 10:15:00,68.44,68.45,68.25,68.42,58472.0,64.6558,64.6653,64.4763,64.6369,58472.0
2021-11-03 10:20:00,68.41,68.57,68.33,68.54,58163.0,64.6275,64.7787,64.5519,64.7503,58163.0
2021-11-03 10:25:00,68.55,68.63,68.52,68.56,41165.0,64.7598,64.8353,64.7314,64.7692,41165.0
2021-11-03 10:30:00,68.56,68.67,68.54,68.55,53753.0,64.7692,64.8731,64.7503,64.7598,53753.0
2021-11-03 10:35:00,68.56,68.57,68.45,68.45,32666.0,64.7692,64.7787,64.6653,64.6653,32666.0
2021-11-03 10:40:00,68.45,68.49,68.34,68.41,25117.0,64.6653,64.7031,64.5614,64.6275,25117.0
2021-11-03 10:45:00,68.42,68.42,68.24,68.31,28539.0,64.6369,64.6369,64.4669,64.533,28539.0
2021-11-03 10:50:00,68.33,68.33,68.23,68.23,27265.0,64.5519,64.5519,64.4575,64.4575,27265.0
2021-11-03 10:55:00,68.24,68.24,68.1,68.11,54564.0,64.4669,64.4669,64.3346,64.3441,54564.0
2021-11-03 11:00:00,68.09,68.18,68.07,68.13,43900.0,64.3252,64.4102,64.3063,64.363,43900.0
2021-11-03 11:05:00,68.12,68.33,68.08,68.33,53714.0,64.3535,64.5519,64.3157,64.5519,53714.0
2021-11-03 11:10:00,68.33,68.34,68.24,68.27,20021.0,64.5519,64.5614,64.4669,64.4952,20021.0
2021-11-03 11:15:00,68.28,68.39,68.24,68.33,33402.0,64.5047,64.6086,64.4669,64.5519,33402.0
2021-11-03 11:20:00,68.34,68.5,68.31,68.45,26978.0,64.5614,64.7125,64.533,64.6653,26978.0
2021-11-03 11:25:00,68.45,68.47,68.36,68.4,34527.0,64.6653,64.6842,64.5803,64.6181,34527.0
2021-11-03 11:30:00,68.4,68.56,68.39,68.55,66369.0,64.6181,64.7692,64.6086,64.7598,66369.0
2021-11-03 11:35:00,68.55,68.71,68.54,68.59,130835.0,64.7598,64.9109,64.7503,64.7976,130835.0
2021-11-03 11:40:00,68.57,68.57,68.45,68.5,69576.0,64.7787,64.7787,64.6653,64.7125,69576.0
2021-11-03 11:45:00,68.5,68.51,68.3,68.34,39746.0,64.7125,64.722,64.5236,64.5614,39746.0
2021-11-03 11:50:00,68.34,68.36,68.25,68.29,16147.0,64.5614,64.5803,64.4763,64.5141,16147.0
2021-11-03 11:55:00,68.28,68.33,68.2,68.2,25730.0,64.5047,64.5519,64.4291,64.4291,25730.0
2021-11-03 12:00:00,68.2,68.25,68.15,68.16,40853.0,64.4291,64.4763,64.3819,64.3913,40853.0
2021-11-03 12:05:00,68.16,68.17,68.07,68.08,31011.0,64.3913,64.4008,64.3063,64.3157,31011.0
2021-11-03 12:10:00,68.08,68.1,67.96,67.98,98626.0,64.3157,64.3346,64.2024,64.2213,98626.0
2021-11-03 12:15:00,67.99,67.99,67.86,67.98,37709.0,64.2307,64.2307,64.1079,64.2213,37709.0
2021-11-03 12:20:00,67.98,68.0,67.93,67.98,59827.0,64.2213,64.2402,64.174,64.2213,59827.0
2021-11-03 12:25:00,67.97,68.05,67.97,68.0,16106.0,64.2118,64.2874,64.2118,64.2402,16106.0
2021-11-03 12:30:00,68.02,68.06,67.98,68.05,32940.0,64.2591,64.2969,64.2213,64.2874,32940.0
2021-11-03 12:35:00,68.06,68.06,67.97,67.99,37999.0,64.2969,64.2969,64.2118,64.2307,37999.0
2021-11-03 12:40:00,67.99,68.1,67.98,68.07,26126.0,64.2307,64.3346,64.2213,64.3063,26126.0
2021-11-03 12:45:00,68.06,68.11,68.02,68.11,20594.0,64.2969,64.3441,64.2591,64.3441,20594.0
2021-11-03 12:50:00,68.11,68.12,68.05,68.08,51507.0,64.3441,64.3535,64.2874,64.3157,51507.0
2021-11-03 12:55:00,68.08,68.14,68.03,68.08,29467.0,64.3157,64.3724,64.2685,64.3157,29467.0
2021-11-03 13:00:00,68.09,68.12,68.07,68.11,21352.0,64.3252,64.3535,64.3063,64.3441,21352.0
2021-11-03 13:05:00,68.11,68.17,68.1,68.14,32614.0,64.3441,64.4008,64.3346,64.3724,32614.0
2021-11-03 13:10:00,68.15,68.18,68.13,68.16,27246.0,64.3819,64.4102,64.363,64.3913,27246.0
2021-11-03 13:15:00,68.16,68.16,68.06,68.08,19714.0,64.3913,64.3913,64.2969,64.3157,19714.0
2021-11-03 13:20:00,68.06,68.09,68.04,68.06,29312.0,64.2969,64.3252,64.278,64.2969,29312.0
2021-11-03 13:25:00,68.06,68.06,67.93,67.94,32855.0,64.2969,64.2969,64.174,64.1835,32855.0
2021-11-03 13:30:00,67.94,67.95,67.88,67.88,20433.0,64.1835,64.1929,64.1268,64.1268,20433.0
2021-11-03 13:35:00,67.88,67.89,67.82,67.89,19293.0,64.1268,64.1363,64.0701,64.1363,19293.0
2021-11-03 13:40:00,67.87,67.89,67.81,67.86,58202.0,64.1174,64.1363,64.0607,64.1079,58202.0
2021-11-03 13:45:00,67.87,67.9,67.85,67.89,52508.0,64.1174,64.1457,64.0985,64.1363,52508.0
2021-11-03 13:50:00,67.88,67.88,67.82,67.86,26236.0,64.1268,64.1268,64.0701,64.1079,26236.0
2021-11-03 13:55:00,67.85,67.91,67.84,67.91,18296.0,64.0985,64.1551,64.089,64.1551,18296.0
2021-11-03 14:00:00,67.91,68.23,67.9,68.16,27424.0,64.1551,64.4575,64.1457,64.3913,27424.0
2021-11-03 14:05:00,68.13,68.16,68.01,68.07,21813.0,64.363,64.3913,64.2496,64.3063,21813.0
2021-11-03 14:10:00,68.04,68.08,68.0,68.03,36812.0,64.278,64.3157,64.2402,64.2685,36812.0
2021-11-03 14:15:00,68.03,68.12,68.03,68.1,34125.0,64.2685,64.3535,64.2685,64.3346,34125.0
2021-11-03 14:20:00,68.09,68.18,68.08,68.18,24750.0,64.3252,64.4102,64.3157,64.4102,24750.0
2021-11-03 14:25:00,68.18,68.19,68.08,68.14,46926.0,64.4102,64.4197,64.3157,64.3724,46926.0
2021-11-03 14:30:00,68.15,68.19,68.1,68.13,28113.0,64.3819,64.4197,64.3346,64.363,28113.0
2021-11-03 14:35:00,68.14,68.23,68.08,68.2,35593.0,64.3724,64.4575,64.3157,64.4291,35593.0
2021-11-03 14:40:00,68.21,68.41,68.21,68.36,33647.0,64.4386,64.6275,64.4386,64.5803,33647.0
2021-11-03 14:45:00,68.35,68.49,68.35,68.48,42630.0,64.5708,64.7031,64.5708,64.6936,42630.0
2021-11-03 14:50:00,68.47,68.55,68.4,68.53,41447.0,64.6842,64.7598,64.6181,64.7409,41447.0
2021-11-03 14:55:00,68.53,68.54,68.43,68.46,32946.0,64.7409,64.7503,64.6464,64.6747,32946.0
2021-11-03 15:00:00,68.45,68.45,68.28,68.29,49299.0,64.6653,64.6653,64.5047,64.5141,49299.0
2021-11-03 15:05:00,68.29,68.37,68.28,68.36,35567.0,64.5141,64.5897,64.5047,64.5803,35567.0
2021-11-03 15:10:00,68.34,68.36,68.25,68.26,45971.0,64.5614,64.5803,64.4763,64.4858,45971.0
2021-11-03 15:15:00,68.26,68.29,68.21,68.24,45763.0,64.4858,64.5141,64.4386,64.4669,45763.0
2021-11-03 15:20:00,68.25,68.3,68.24,68.3,30244.0,64.4763,64.5236,64.4669,64.5236,30244.0
2021-11-03 15:25:00,68.29,68.32,68.24,68.27,46834.0,64.5141,64.5425,64.4669,64.4952,46834.0
2021-11-03 15:30:00,68.27,68.34,68.22,68.27,58720.0,64.4952,64.5614,64.448,64.4952,58720.0
2021-11-03 15:35:00,68.26,68.28,68.14,68.16,64884.0,64.4858,64.5047,64.3724,64.3913,64884.0
2021-11-03 15:40:00,68.16,68.21,68.13,68.21,48903.0,64.3913,64.4386,64.363,64.4386,48903.0
2021-11-03 15:45:00,68.22,68.32,68.21,68.32,82597.0,64.448,64.5425,64.4386,64.5425,82597.0
2021-11-03 15:50:00,68.31,68.42,68.27,68.4,164608.0,64.533,64.6369,64.4952,64.6181,164608.0
2021-11-03 15:55:00,68.4,68.47,68.36,68.45,327171.0,64.6181,64.6842,64.5803,64.6653,327171.0
2021-11-04 09:30:00,68.63,68.87,68.41,68.66,136984.0,64.8353,65.0621,64.6275,64.8637,136984.0
2021-11-04 09:35:00,68.65,68.75,68.54,68.72,45178.0,64.8542,64.9487,64.7503,64.9204,45178.0
2021-11-04 09:40:00,68.72,68.89,68.67,68.76,105858.0,64.9204,65.081,64.8731,64.9582,105858.0
2021-11-04 09:45:00,68.76,68.95,68.64,68.94,91371.0,64.9582,65.1376,64.8448,65.1282,91371.0
2021-11-04 09:50:00,68.93,69.06,68.91,68.97,77573.0,65.1188,65.2416,65.0999,65.1565,77573.0
2021-11-04 09:55:00,68.97,69.2,68.96,69.18,51286.0,65.1565,65.3738,65.1471,65.3549,51286.0
2021-11-04 10:00:00,69.19,69.27,69.12,69.17,54012.0,65.3644,65.44,65.2982,65.3455,54012.0
2021-11-04 10:05:00,69.18,69.22,68.92,68.94,39545.0,65.3549,65.3927,65.1093,65.1282,39545.0
2021-11-04 10:10:00,68.94,68.94,68.84,68.86,23555.0,65.1282,65.1282,65.0337,65.0526,23555.0
2021-11-04 10:15:00,68.89,69.05,68.86,69.02,157378.0,65.081,65.2321,65.0526,65.2038,157378.0
2021-11-04 10:20:00,69.03,69.19,69.0,69.16,69823.0,65.2132,65.3644,65.1849,65.336,69823.0
2021-11-04 10:25:00,69.16,69.23,69.09,69.16,58865.0,65.336,65.4022,65.2699,65.336,58865.0
2021-11-04 10:30:00,69.16,69.28,69.15,69.23,38959.0,65.336,65.4494,65.3266,65.4022,38959.0
2021-11-04 10:35:00,69.21,69.23,69.08,69.13,71752.0,65.3833,65.4022,65.2605,65.3077,71752.0
2021-11-04 10:40:00,69.14,69.15,69.02,69.11,96922.0,65.3171,65.3266,65.2038,65.2888,96922.0
2021-11-04 10:45:00,69.11,69.17,69.08,69.1,61118.0,65.2888,65.3455,65.2605,65.2794,61118.0
2021-11-04 10:50:00,69.09,69.11,68.95,69.01,55353.0,65.2699,65.2888,65.1376,65.1943,55353.0
2021-11-04 10:55:00,69.02,69.03,68.91,69.0,40805.0,65.2038,65.2132,65.0999,65.1849,40805.0
2021-11-04 11:00:00,69.0,69.0,68.88,68.96,39252.0,65.1849,65.1849,65.0715,65.1471,39252.0
2021-11-04 11:05:00,68.97,68.99,68.91,68.94,39007.0,65.1565,65.1754,65.0999,65.1282,39007.0
2021-11-04 11:10:00,68.93,69.0,68.89,68.95,171092.0,65.1188,65.1849,65.081,65.1376,171092.0
2021-11-04 11:15:00,68.96,68.96,68.86,68.9,139127.0,65.1471,65.1471,65.0526,65.0904,139127.0
2021-11-04 11:20:00,68.91,68.98,68.83,68.84,51520.0,65.0999,65.166,65.0243,65.0337,51520.0
2021-11-04 11:25:00,68.85,68.98,68.85,68.93,84040.0,65.0432,65.166,65.0432,65.1188,84040.0
2021-11-04 11:30:00,68.92,69.14,68.92,69.08,87116.0,65.1093,65.3171,65.1093,65.2605,87116.0
2021-11-04 11:35:00,69.08,69.29,69.07,69.23,167982.0,65.2605,65.4588,65.251,65.4022,167982.0
2021-11-04 11:40:00,69.24,69.54,69.24,69.47,78473.0,65.4116,65.695,65.4116,65.6289,78473.0
2021-11-04 11:45:00,69.48,69.59,69.32,69.34,64003.0,65.6383,65.7423,65.4872,65.5061,64003.0
2021-11-04 11:50:00,69.32,69.52,69.3,69.48,189847.0,65.4872,65.6761,65.4683,65.6383,189847.0
2021-11-04 11:55:00,69.46,69.55,69.44,69.48,28188.0,65.6194,65.7045,65.6006,65.6383,28188.0
2021-11-04 12:00:00,69.49,69.54,69.42,69.47,33510.0,65.6478,65.695,65.5817,65.6289,33510.0
2021-11-04 12:05:00,69.46,69.5,69.43,69.49,37598.0,65.6194,65.6572,65.5911,65.6478,37598.0
2021-11-04 12:10:00,69.47,69.56,69.44,69.55,39249.0,65.6289,65.7139,65.6006,65.7045,39249.0
2021-11-04 12:15:00,69.53,69.54,69.47,69.52,21209.0,65.6856,65.695,65.6289,65.6761,21209.0
2021-11-04 12:20:00,69.52,69.6,69.51,69.55,21551.0,65.6761,65.7517,65.6667,65.7045,21551.0
2021-11-04 12:25:00,69.55,69.69,69.55,69.63,31500.0,65.7045,65.8367,65.7045,65.78,31500.0
2021-11-04 12:30:00,69.62,69.72,69.59,69.7,60215.0,65.7706,65.8651,65.7423,65.8462,60215.0
2021-11-04 12:35:00,69.7,69.77,69.68,69.74,43808.0,65.8462,65.9123,65.8273,65.884,43808.0
2021-11-04 12:40:00,69.74,69.77,69.67,69.72,57661.0,65.884,65.9123,65.8178,65.8651,57661.0
2021-11-04 12:45:00,69.72,69.95,69.71,69.87,235885.0,65.8651,66.0824,65.8556,66.0068,235885.0
2021-11-04 12:50:00,69.87,69.94,69.83,69.92,92049.0,66.0068,66.0729,65.969,66.054,92049.0
2021-11-04 12:55:00,69.93,69.96,69.57,69.61,123632.0,66.0635,66.0918,65.7234,65.7612,123632.0
2021-11-04 13:00:00,69.61,69.79,69.61,69.67,114563.0,65.7612,65.9312,65.7612,65.8178,114563.0
2021-11-04 13:05:00,69.69,69.75,69.62,69.7,79228.0,65.8367,65.8934,65.7706,65.8462,79228.0
2021-11-04 13:10:00,69.69,69.71,69.66,69.71,31733.0,65.8367,65.8556,65.8084,65.8556,31733.0
2021-11-04 13:15:00,69.7,69.79,69.68,69.79,24361.0,65.8462,65.9312,65.8273,65.9312,24361.0
2021-11-04 13:20:00,69.79,69.8,69.74,69.78,134813.0,65.9312,65.9406,65.884,65.9218,134813.0
2021-11-04 13:25:00,69.77,69.77,69.66,69.7,41436.0,65.9123,65.9123,65.8084,65.8462,41436.0
2021-11-04 13:30:00,69.7,69.7,69.6,69.63,62307.0,65.8462,65.8462,65.7517,65.78,62307.0
2021-11-04 13:35:00,69.62,69.69,69.6,69.65,43383.0,65.7706,65.8367,65.7517,65.7989,43383.0
2021-11-04 13:40:00,69.66,69.75,69.63,69.74,55395.0,65.8084,65.8934,65.78,65.884,55395.0
2021-11-04 13:45:00,69.75,69.85,69.74,69.81,308411.0,65.8934,65.9879,65.884,65.9501,308411.0
2021-11-04 13:50:00,69.81,69.84,69.76,69.84,38276.0,65.9501,65.9784,65.9029,65.9784,38276.0
2021-11-04 13:55:00,69.84,69.88,69.81,69.84,43109.0,65.9784,66.0162,65.9501,65.9784,43109.0
2021-11-04 14:00:00,69.84,69.84,69.75,69.75,71907.0,65.9784,65.9784,65.8934,65.8934,71907.0
2021-11-04 14:05:00,69.75,69.78,69.7,69.71,84044.0,65.8934,65.9218,65.8462,65.8556,84044.0
2021-11-04 14:10:00,69.7,69.72,69.62,69.62,61479.0,65.8462,65.8651,65.7706,65.7706,61479.0
2021-11-04 14:15:00,69.61,69.66,69.6,69.63,51492.0,65.7612,65.8084,65.7517,65.78,51492.0
2021-11-04 14:20:00,69.64,69.69,69.62,69.64,58242.0,65.7895,65.8367,65.7706,65.7895,58242.0
2021-11-04 14:25:00,69.64,69.67,69.58,69.6,74275.0,65.7895,65.8178,65.7328,65.7517,74275.0
2021-11-04 14:30:00,69.61,69.68,69.57,69.68,119260.0,65.7612,65.8273,65.7234,65.8273,119260.0
2021-11-04 14:35:00,69.68,69.71,69.6,69.7,68157.0,65.8273,65.8556,65.7517,65.8462,68157.0
2021-11-04 14:40:00,69.71,69.74,69.7,69.7,43993.0,65.8556,65.884,65.8462,65.8462,43993.0
2021-11-04 14:45:00,69.7,69.74,69.7,69.7,92608.0,65.8462,65.884,65.8462,65.8462,92608.0
2021-11-04 14:50:00,69.7,69.73,69.7,69.7,71959.0,65.8462,65.8745,65.8462,65.8462,71959.0
2021-11-04 14:55:00,69.7,69.72,69.56,69.59,85742.0,65.8462,65.8651,65.7139,65.7423,85742.0
2021-11-04 15:00:00,69.59,69.6,69.42,69.43,83419.0,65.7423,65.7517,65.5817,65.5911,83419.0
2021-11-04 15:05:00,69.42,69.52,69.41,69.48,49000.0,65.5817,65.6761,65.5722,65.6383,49000.0
2021-11-04 15:10:00,69.48,69.62,69.47,69.6,75045.0,65.6383,65.7706,65.6289,65.7517,75045.0
2021-11-04 15:15:00,69.6,69.66,69.6,69.66,54647.0,65.7517,65.8084,65.7517,65.8084,54647.0
2021-11-04 15:20:00,69.66,69.69,69.61,69.63,60258.0,65.8084,65.8367,65.7612,65.78,60258.0
2021-11-04 15:25:00,69.63,69.7,69.6,69.6,38043.0,65.78,65.8462,65.7517,65.7517,38043.0
2021-11-04 15:30:00,69.61,69.69,69.6,69.61,66279.0,65.7612,65.8367,65.7517,65.7612,66279.0
2021-11-04 15:35:00,69.61,69.65,69.54,69.58,84803.0,65.7612,65.7989,65.695,65.7328,84803.0
2021-11-04 15:40:00,69.58,69.58,69.5,69.57,82303.0,65.7328,65.7328,65.6572,65.7234,82303.0
2021-11-04 15:45:00,69.57,69.65,69.57,69.6,101148.0,65.7234,65.7989,65.7234,65.7517,101148.0
2021-11-04 15:50:00,69.6,69.72,69.6,69.72,181113.0,65.7517,65.8651,65.7517,65.8651,181113.0
2021-11-04 15:55:00,69.72,69.76,69.65,69.74,377042.0,65.8651,65.9029,65.7989,65.884,377042.0
2021-11-05 09:30:00,70.95,71.88,70.85,71.87,273943.0,67.0271,67.9056,66.9326,67.8962,273943.0
2021-11-05 09:35:00,71.85,71.87,71.3,71.53,138155.0,67.8773,67.8962,67.3577,67.575,138155.0
2021-11-05 09:40:00,71.52,71.65,71.39,71.39,139310.0,67.5655,67.6884,67.4427,67.4427,139310.0
2021-11-05 09:45:00,71.4,71.41,71.08,71.4,168137.0,67.4522,67.4616,67.1499,67.4522,168137.0
2021-11-05 09:50:00,71.41,71.64,71.32,71.37,215967.0,67.4616,67.6789,67.3766,67.4238,215967.0
2021-11-05 09:55:00,71.36,71.37,71.09,71.14,83566.0,67.4144,67.4238,67.1593,67.2066,83566.0
2021-11-05 10:00:00,71.14,71.36,71.02,71.34,225598.0,67.2066,67.4144,67.0932,67.3955,225598.0
2021-11-05 10:05:00,71.34,71.42,71.06,71.06,76512.0,67.3955,67.4711,67.131,67.131,76512.0
2021-11-05 10:10:00,71.05,71.24,70.9,70.96,62743.0,67.1215,67.301,66.9798,67.0365,62743.0
2021-11-05 10:15:00,70.95,71.07,70.95,70.97,96029.0,67.0271,67.1404,67.0271,67.046,96029.0
2021-11-05 10:20:00,70.98,71.12,70.96,71.11,109500.0,67.0554,67.1877,67.0365,67.1782,109500.0
2021-11-05 10:25:00,71.11,71.25,71.09,71.2,57159.0,67.1782,67.3105,67.1593,67.2632,57159.0
2021-11-05 10:30:00,71.21,71.39,71.19,71.33,58976.0,67.2727,67.4427,67.2538,67.3861,58976.0
2021-11-05 10:35:00,71.32,71.4,71.27,71.33,42197.0,67.3766,67.4522,67.3294,67.3861,42197.0
2021-11-05 10:40:00,71.33,71.56,71.3,71.53,49960.0,67.3861,67.6033,67.3577,67.575,49960.0
2021-11-05 10:45:00,71.54,71.54,71.37,71.4,61095.0,67.5844,67.5844,67.4238,67.4522,61095.0
2021-11-05 10:50:00,71.39,71.57,71.39,71.53,46645.0,67.4427,67.6128,67.4427,67.575,46645.0
2021-11-05 10:55:00,71.53,71.56,71.47,71.51,73210.0,67.575,67.6033,67.5183,67.5561,73210.0
2021-11-05 11:00:00,71.52,71.57,71.48,71.52,60320.0,67.5655,67.6128,67.5278,67.5655,60320.0
2021-11-05 11:05:00,71.53,71.62,71.47,71.48,46009.0,67.575,67.66,67.5183,67.5278,46009.0
2021-11-05 11:10:00,71.49,71.52,71.45,71.48,46643.0,67.5372,67.5655,67.4994,67.5278,46643.0
2021-11-05 11:15:00,71.47,71.52,71.42,71.5,60311.0,67.5183,67.5655,67.4711,67.5467,60311.0
2021-11-05 11:20:00,71.51,71.57,71.49,71.52,43955.0,67.5561,67.6128,67.5372,67.5655,43955.0
2021-11-05 11:25:00,71.53,71.62,71.45,71.49,59957.0,67.575,67.66,67.4994,67.5372,59957.0
2021-11-05 11:30:00,71.48,71.5,71.34,71.37,74335.0,67.5278,67.5467,67.3955,67.4238,74335.0
2021-11-05 11:35:00,71.37,71.54,71.29,71.51,47704.0,67.4238,67.5844,67.3483,67.5561,47704.0
2021-11-05 11:40:00,71.51,71.53,71.41,71.5,81303.0,67.5561,67.575,67.4616,67.5467,81303.0
2021-11-05 11:45:00,71.5,71.59,71.47,71.59,54559.0,67.5467,67.6317,67.5183,67.6317,54559.0
2021-11-05 11:50:00,71.59,71.65,71.55,71.62,48312.0,67.6317,67.6884,67.5939,67.66,48312.0
2021-11-05 11:55:00,71.62,71.63,71.48,71.57,58753.0,67.66,67.6695,67.5278,67.6128,58753.0
2021-11-05 12:00:00,71.56,71.64,71.56,71.6,38044.0,67.6033,67.6789,67.6033,67.6411,38044.0
2021-11-05 12:05:00,71.59,71.67,71.55,71.65,87123.0,67.6317,67.7073,67.5939,67.6884,87123.0
2021-11-05 12:10:00,71.65,71.69,71.61,71.65,36161.0,67.6884,67.7261,67.6506,67.6884,36161.0
2021-11-05 12:15:00,71.64,71.69,71.51,71.51,80505.0,67.6789,67.7261,67.5561,67.5561,80505.0
2021-11-05 12:20:00,71.5,71.5,71.38,71.47,54794.0,67.5467,67.5467,67.4333,67.5183,54794.0
2021-11-05 12:25:00,71.46,71.46,71.29,71.34,57592.0,67.5089,67.5089,67.3483,67.3955,57592.0
2021-11-05 12:30:00,71.33,71.51,71.27,71.51,79998.0,67.3861,67.5561,67.3294,67.5561,79998.0
2021-11-05 12:35:00,71.51,71.54,71.44,71.45,100515.0,67.5561,67.5844,67.49,67.4994,100515.0
2021-11-05 12:40:00,71.44,71.44,71.34,71.38,74812.0,67.49,67.49,67.3955,67.4333,74812.0
2021-11-05 12:45:00,71.39,71.39,71.3,71.34,77574.0,67.4427,67.4427,67.3577,67.3955,77574.0
2021-11-05 12:50:00,71.34,71.38,71.3,71.36,56169.0,67.3955,67.4333,67.3577,67.4144,56169.0
2021-11-05 12:55:00,71.37,71.39,71.29,71.35,58981.0,67.4238,67.4427,67.3483,67.4049,58981.0
2021-11-05 13:00:00,71.35,71.53,71.34,71.52,122310.0,67.4049,67.575,67.3955,67.5655,122310.0
2021-11-05 13:05:00,71.51,71.51,71.27,71.27,68296.0,67.5561,67.5561,67.3294,67.3294,68296.0
2021-11-05 13:10:00,71.26,71.32,71.18,71.21,54971.0,67.3199,67.3766,67.2443,67.2727,54971.0
2021-11-05 13:15:00,71.21,71.26,71.16,71.23,28178.0,67.2727,67.3199,67.2255,67.2916,28178.0
2021-11-05 13:20:00,71.23,71.26,71.17,71.23,67317.0,67.2916,67.3199,67.2349,67.2916,67317.0
2021-11-05 13:25:00,71.23,71.25,71.12,71.16,185527.0,67.2916,67.3105,67.1877,67.2255,185527.0
2021-11-05 13:30:00,71.15,71.33,71.13,71.33,59894.0,67.216,67.3861,67.1971,67.3861,59894.0
2021-11-05 13:35:00,71.33,71.33,71.18,71.21,42423.0,67.3861,67.3861,67.2443,67.2727,42423.0
2021-11-05 13:40:00,71.22,71.22,71.12,71.18,31450.0,67.2821,67.2821,67.1877,67.2443,31450.0
2021-11-05 13:45:00,71.17,71.3,71.17,71.3,38591.0,67.2349,67.3577,67.2349,67.3577,38591.0
2021-11-05 13:50:00,71.29,71.38,71.28,71.38,39533.0,67.3483,67.4333,67.3388,67.4333,39533.0
2021-11-05 13:55:00,71.37,71.49,71.33,71.48,34579.0,67.4238,67.5372,67.3861,67.5278,34579.0
2021-11-05 14:00:00,71.47,71.47,71.39,71.45,22605.0,67.5183,67.5183,67.4427,67.4994,22605.0
2021-11-05 14:05:00,71.45,71.52,71.43,71.51,118423.0,67.4994,67.5655,67.4805,67.5561,118423.0
2021-11-05 14:10:00,71.5,71.51,71.43,71.44,52873.0,67.5467,67.5561,67.4805,67.49,52873.0
2021-11-05 14:15:00,71.43,71.47,71.35,71.36,60864.0,67.4805,67.5183,67.4049,67.4144,60864.0
2021-11-05 14:20:00,71.36,71.4,71.33,71.37,67045.0,67.4144,67.4522,67.3861,67.4238,67045.0
2021-11-05 14:25:00,71.38,71.44,71.33,71.43,53172.0,67.4333,67.49,67.3861,67.4805,53172.0
2021-11-05 14:30:00,71.42,71.46,71.4,71.41,37161.0,67.4711,67.5089,67.4522,67.4616,37161.0
2021-11-05 14:35:00,71.4,71.42,71.35,71.4,30296.0,67.4522,67.4711,67.4049,67.4522,30296.0
2021-11-05 14:40:00,71.4,71.41,71.27,71.37,60078.0,67.4522,67.4616,67.3294,67.4238,60078.0
2021-11-05 14:45:00,71.38,71.39,71.34,71.34,33653.0,67.4333,67.4427,67.3955,67.3955,33653.0
2021-11-05 14:50:00,71.34,71.35,71.28,71.29,37937.0,67.3955,67.4049,67.3388,67.3483,37937.0
2021-11-05 14:55:00,71.28,71.31,71.22,71.3,35036.0,67.3388,67.3672,67.2821,67.3577,35036.0
2021-11-05 15:00:00,71.3,71.32,71.14,71.15,42643.0,67.3577,67.3766,67.2066,67.216,42643.0
2021-11-05 15:05:00,71.14,71.19,71.09,71.18,35665.0,67.2066,67.2538,67.1593,67.2443,35665.0
2021-11-05 15:10:00,71.18,71.31,71.18,71.28,40614.0,67.2443,67.3672,67.2443,67.3388,40614.0
2021-11-05 15:15:00,71.27,71.27,71.2,71.26,41170.0,67.3294,67.3294,67.2632,67.3199,41170.0
2021-11-05 15:20:00,71.26,71.31,71.17,71.17,315080.0,67.3199,67.3672,67.2349,67.2349,315080.0
2021-11-05 15:25:00,71.17,71.25,71.11,71.2,185391.0,67.2349,67.3105,67.1782,67.2632,185391.0
2021-11-05 15:30:00,71.2,71.28,71.15,71.26,71031.0,67.2632,67.3388,67.216,67.3199,71031.0
2021-11-05 15:35:00,71.27,71.32,71.15,71.16,69398.0,67.3294,67.3766,67.216,67.2255,69398.0
2021-11-05 15:40:00,71.16,71.28,71.15,71.27,76287.0,67.2255,67.3388,67.216,67.3294,76287.0
2021-11-05 15:45:00,71.27,71.37,71.26,71.27,102077.0,67.3294,67.4238,67.3199,67.3294,102077.0
2021-11-05 15:50:00,71.28,71.39,71.28,71.31,145587.0,67.3388,67.4427,67.3388,67.3672,145587.0
2021-11-05 15:55:00,71.32,71.32,71.2,71.2,401585.0,67.3766,67.3766,67.2632,67.2632,401585.0
2021-11-08 09:30:00,70.9,71.24,70.83,71.04,165845.0,66.9798,67.301,66.9137,67.1121,165845.0
2021-11-08 09:35:00,71.02,71.25,71.01,71.03,50265.0,67.0932,67.3105,67.0837,67.1026,50265.0
2021-11-08 09:40:00,71.03,71.09,70.51,70.55,101366.0,67.1026,67.1593,66.6114,66.6492,101366.0
2021-11-08 09:45:00,70.55,70.71,70.37,70.68,95682.0,66.6492,66.8003,66.4791,66.772,95682.0
2021-11-08 09:50:00,70.68,70.69,70.35,70.39,98046.0,66.772,66.7814,66.4602,66.498,98046.0
2021-11-08 09:55:00,70.38,70.4,70.15,70.28,73245.0,66.4886,66.5075,66.2713,66.3941,73245.0
2021-11-08 10:00:00,70.28,70.28,69.99,70.2,139246.0,66.3941,66.3941,66.1201,66.3185,139246.0
2021-11-08 10:05:00,70.22,70.3,70.11,70.13,42813.0,66.3374,66.413,66.2335,66.2524,42813.0
2021-11-08 10:10:00,70.1,70.32,70.09,70.25,44433.0,66.2241,66.4319,66.2146,66.3658,44433.0
2021-11-08 10:15:00,70.24,70.41,70.17,70.34,50930.0,66.3563,66.5169,66.2902,66.4508,50930.0
2021-11-08 10:20:00,70.34,70.47,70.23,70.24,44921.0,66.4508,66.5736,66.3469,66.3563,44921.0
2021-11-08 10:25:00,70.24,70.32,70.15,70.16,41256.0,66.3563,66.4319,66.2713,66.2807,41256.0
2021-11-08 10:30:00,70.16,70.27,70.09,70.25,65405.0,66.2807,66.3847,66.2146,66.3658,65405.0
2021-11-08 10:35:00,70.24,70.29,70.07,70.12,51498.0,66.3563,66.4036,66.1957,66.243,51498.0
2021-11-08 10:40:00,70.11,70.15,70.01,70.11,55637.0,66.2335,66.2713,66.139,66.2335,55637.0
2021-11-08 10:45:00,70.12,70.21,70.1,70.13,53918.0,66.243,66.328,66.2241,66.2524,53918.0
2021-11-08 10:50:00,70.12,70.15,70.04,70.08,51731.0,66.243,66.2713,66.1674,66.2052,51731.0
2021-11-08 10:55:00,70.07,70.13,70.04,70.1,38726.0,66.1957,66.2524,66.1674,66.2241,38726.0
2021-11-08 11:00:00,70.09,70.21,70.0,70.04,92043.0,66.2146,66.328,66.1296,66.1674,92043.0
2021-11-08 11:05:00,70.05,70.12,70.01,70.07,50544.0,66.1768,66.243,66.139,66.1957,50544.0
2021-11-08 11:10:00,70.05,70.13,70.04,70.06,48255.0,66.1768,66.2524,66.1674,66.1863,48255.0
2021-11-08 11:15:00,70.05,70.15,70.02,70.14,28381.0,66.1768,66.2713,66.1485,66.2618,28381.0
2021-11-08 11:20:00,70.13,70.14,69.99,70.01,33692.0,66.2524,66.2618,66.1201,66.139,33692.0
2021-11-08 11:25:00,70.01,70.06,69.96,70.06,38141.0,66.139,66.1863,66.0918,66.1863,38141.0
2021-11-08 11:30:00,70.06,70.06,69.94,69.95,38467.0,66.1863,66.1863,66.0729,66.0824,38467.0
2021-11-08 11:35:00,69.95,69.99,69.85,69.89,65868.0,66.0824,66.1201,65.9879,66.0257,65868.0
2021-11-08 11:40:00,69.9,69.91,69.84,69.9,33623.0,66.0351,66.0446,65.9784,66.0351,33623.0
2021-11-08 11:45:00,69.9,69.94,69.86,69.86,43386.0,66.0351,66.0729,65.9973,65.9973,43386.0
2021-11-08 11:50:00,69.85,69.87,69.8,69.84,36303.0,65.9879,66.0068,65.9406,65.9784,36303.0
2021-11-08 11:55:00,69.84,69.84,69.71,69.72,29274.0,65.9784,65.9784,65.8556,65.8651,29274.0
2021-11-08 12:00:00,69.71,69.77,69.68,69.72,29232.0,65.8556,65.9123,65.8273,65.8651,29232.0
2021-11-08 12:05:00,69.73,69.74,69.67,69.7,27950.0,65.8745,65.884,65.8178,65.8462,27950.0
2021-11-08 12:10:00,69.7,69.75,69.66,69.67,31817.0,65.8462,65.8934,65.8084,65.8178,31817.0
2021-11-08 12:15:00,69.67,69.79,69.64,69.78,28822.0,65.8178,65.9312,65.7895,65.9218,28822.0
2021-11-08 12:20:00,69.78,69.79,69.72,69.77,31786.0,65.9218,65.9312,65.8651,65.9123,31786.0
2021-11-08 12:25:00,69.77,69.81,69.74,69.81,30831.0,65.9123,65.9501,65.884,65.9501,30831.0
2021-11-08 12:30:00,69.81,69.94,69.76,69.93,29567.0,65.9501,66.0729,65.9029,66.0635,29567.0
2021-11-08 12:35:00,69.94,69.98,69.78,69.78,49232.0,66.0729,66.1107,65.9218,65.9218,49232.0
2021-11-08 12:40:00,69.78,69.81,69.72,69.72,14516.0,65.9218,65.9501,65.8651,65.8651,14516.0
2021-11-08 12:45:00,69.73,69.75,69.62,69.63,22628.0,65.8745,65.8934,65.7706,65.78,22628.0
2021-11-08 12:50:00,69.63,69.66,69.56,69.66,36575.0,65.78,65.8084,65.7139,65.8084,36575.0
2021-11-08 12:55:00,69.66,69.79,69.63,69.78,26700.0,65.8084,65.9312,65.78,65.9218,26700.0
2021-11-08 13:00:00,69.79,69.85,69.73,69.83,29832.0,65.9312,65.9879,65.8745,65.969,29832.0
2021-11-08 13:05:00,69.83,69.86,69.78,69.81,26971.0,65.969,65.9973,65.9218,65.9501,26971.0
2021-11-08 13:10:00,69.81,69.94,69.8,69.85,32658.0,65.9501,66.0729,65.9406,65.9879,32658.0
2021-11-08 13:15:00,69.86,69.9,69.82,69.83,22351.0,65.9973,66.0351,65.9595,65.969,22351.0
2021-11-08 13:20:00,69.81,69.92,69.8,69.9,44002.0,65.9501,66.054,65.9406,66.0351,44002.0
2021-11-08 13:25:00,69.88,69.97,69.87,69.91,41991.0,66.0162,66.1012,66.0068,66.0446,41991.0
2021-11-08 13:30:00,69.91,69.95,69.88,69.89,28965.0,66.0446,66.0824,66.0162,66.0257,28965.0
2021-11-08 13:35:00,69.89,69.92,69.87,69.9,34979.0,66.0257,66.054,66.0068,66.0351,34979.0
2021-11-08 13:40:00,69.9,69.91,69.88,69.89,28507.0,66.0351,66.0446,66.0162,66.0257,28507.0
2021-11-08 13:45:00,69.88,69.89,69.82,69.83,28494.0,66.0162,66.0257,65.9595,65.969,28494.0
2021-11-08 13:50:00,69.82,70.0,69.81,70.0,48589.0,65.9595,66.1296,65.9501,66.1296,48589.0
2021-11-08 13:55:00,70.0,70.0,69.92,69.98,34133.0,66.1296,66.1296,66.054,66.1107,34133.0
2021-11-08 14:00:00,69.99,70.06,69.98,70.05,40807.0,66.1201,66.1863,66.1107,66.1768,40807.0
2021-11-08 14:05:00,70.05,70.11,70.04,70.09,26679.0,66.1768,66.2335,66.1674,66.2146,26679.0
2021-11-08 14:10:00,70.09,70.11,70.05,70.08,34800.0,66.2146,66.2335,66.1768,66.2052,34800.0
2021-11-08 14:15:00,70.08,70.08,70.03,70.08,43715.0,66.2052,66.2052,66.1579,66.2052,43715.0
2021-11-08 14:20:00,70.08,70.1,70.03,70.09,43445.0,66.2052,66.2241,66.1579,66.2146,43445.0
2021-11-08 14:25:00,70.09,70.1,70.05,70.05,35748.0,66.2146,66.2241,66.1768,66.1768,35748.0
2021-11-08 14:30:00,70.06,70.13,70.04,70.12,64001.0,66.1863,66.2524,66.1674,66.243,64001.0
2021-11-08 14:35:00,70.12,70.12,70.01,70.02,85066.0,66.243,66.243,66.139,66.1485,85066.0
2021-11-08 14:40:00,70.02,70.02,69.96,69.96,23763.0,66.1485,66.1485,66.0918,66.0918,23763.0
2021-11-08 14:45:00,69.97,69.97,69.89,69.89,25026.0,66.1012,66.1012,66.0257,66.0257,25026.0
2021-11-08 14:50:00,69.89,69.89,69.83,69.86,25870.0,66.0257,66.0257,65.969,65.9973,25870.0
2021-11-08 14:55:00,69.86,69.98,69.85,69.95,78159.0,65.9973,66.1107,65.9879,66.0824,78159.0
2021-11-08 15:00:00,69.95,69.95,69.92,69.94,29151.0,66.0824,66.0824,66.054,66.0729,29151.0
2021-11-08 15:05:00,69.94,69.98,69.91,69.97,56988.0,66.0729,66.1107,66.0446,66.1012,56988.0
2021-11-08 15:10:00,69.97,69.99,69.95,69.98,33201.0,66.1012,66.1201,66.0824,66.1107,33201.0
2021-11-08 15:15:00,69.98,70.03,69.98,70.02,35538.0,66.1107,66.1579,66.1107,66.1485,35538.0
2021-11-08 15:20:00,70.02,70.04,70.01,70.02,25130.0,66.1485,66.1674,66.139,66.1485,25130.0
2021-11-08 15:25:00,70.02,70.03,69.95,69.95,75401.0,66.1485,66.1579,66.0824,66.0824,75401.0
2021-11-08 15:30:00,69.95,69.96,69.89,69.92,62932.0,66.0824,66.0918,66.0257,66.054,62932.0
2021-11-08 15:35:00,69.92,69.93,69.84,69.88,75472.0,66.054,66.0635,65.9784,66.0162,75472.0
2021-11-08 15:40:00,69.88,69.9,69.84,69.88,59138.0,66.0162,66.0351,65.9784,66.0162,59138.0
2021-11-08 15:45:00,69.88,69.9,69.85,69.89,84892.0,66.0162,66.0351,65.9879,66.0257,84892.0
2021-11-08 15:50:00,69.89,69.94,69.84,69.84,162314.0,66.0257,66.0729,65.9784,65.9784,162314.0
2021-11-08 15:55:00,69.84,69.92,69.83,69.89,285819.0,65.9784,66.054,65.969,66.0257,285819.0
2021-11-09 09:30:00,69.81,70.03,69.54,70.0,106195.0,66.1962,66.4048,65.9402,66.3763,106195.0
2021-11-09 09:35:00,70.0,70.1,69.87,70.0,41192.0,66.3763,66.4712,66.2531,66.3763,41192.0
2021-11-09 09:40:00,70.01,70.17,69.92,69.94,62247.0,66.3858,66.5375,66.3005,66.3194,62247.0
2021-11-09 09:45:00,69.93,70.11,69.93,70.04,41473.0,66.31,66.4806,66.31,66.4143,41473.0
2021-11-09 09:50:00,70.06,70.2,70.03,70.15,61275.0,66.4332,66.566,66.4048,66.5186,61275.0
2021-11-09 09:55:00,70.16,70.23,69.93,70.02,54887.0,66.5281,66.5944,66.31,66.3953,54887.0
2021-11-09 10:00:00,70.02,70.26,69.82,69.84,86316.0,66.3953,66.6229,66.2057,66.2246,86316.0
2021-11-09 10:05:00,69.84,69.95,69.82,69.88,21100.0,66.2246,66.3289,66.2057,66.2626,21100.0
2021-11-09 10:10:00,69.86,69.94,69.81,69.89,25845.0,66.2436,66.3194,66.1962,66.272,25845.0
2021-11-09 10:15:00,69.88,69.91,69.62,69.64,51975.0,66.2626,66.291,66.016,66.035,51975.0
2021-11-09 10:20:00,69.64,69.79,69.61,69.77,32087.0,66.035,66.1772,66.0065,66.1582,32087.0
2021-11-09 10:25:00,69.78,69.94,69.77,69.83,38380.0,66.1677,66.3194,66.1582,66.2151,38380.0
2021-11-09 10:30:00,69.82,69.92,69.78,69.9,31671.0,66.2057,66.3005,66.1677,66.2815,31671.0
2021-11-09 10:35:00,69.91,69.92,69.8,69.81,31630.0,66.291,66.3005,66.1867,66.1962,31630.0
2021-11-09 10:40:00,69.82,69.95,69.79,69.94,20155.0,66.2057,66.3289,66.1772,66.3194,20155.0
2021-11-09 10:45:00,69.93,69.94,69.83,69.84,23552.0,66.31,66.3194,66.2151,66.2246,23552.0
2021-11-09 10:50:00,69.83,69.84,69.72,69.73,23195.0,66.2151,66.2246,66.1108,66.1203,23195.0
2021-11-09 10:55:00,69.73,69.77,69.66,69.76,57111.0,66.1203,66.1582,66.0539,66.1488,57111.0
2021-11-09 11:00:00,69.76,69.85,69.7,69.7,46291.0,66.1488,66.2341,66.0919,66.0919,46291.0
2021-11-09 11:05:00,69.71,69.73,69.62,69.63,34661.0,66.1014,66.1203,66.016,66.0255,34661.0
2021-11-09 11:10:00,69.62,69.62,69.4,69.43,49453.0,66.016,66.016,65.8074,65.8358,49453.0
2021-11-09 11:15:00,69.43,69.45,69.31,69.43,35948.0,65.8358,65.8548,65.7221,65.8358,35948.0
2021-11-09 11:20:00,69.42,69.42,69.27,69.3,32743.0,65.8264,65.8264,65.6841,65.7126,32743.0
2021-11-09 11:25:00,69.3,69.37,69.27,69.36,37714.0,65.7126,65.779,65.6841,65.7695,37714.0
2021-11-09 11:30:00,69.36,69.41,69.33,69.38,45539.0,65.7695,65.8169,65.741,65.7884,45539.0
2021-11-09 11:35:00,69.38,69.44,69.32,69.37,32446.0,65.7884,65.8453,65.7315,65.779,32446.0
2021-11-09 11:40:00,69.38,69.45,69.36,69.42,34698.0,65.7884,65.8548,65.7695,65.8264,34698.0
2021-11-09 11:45:00,69.42,69.46,69.33,69.38,75201.0,65.8264,65.8643,65.741,65.7884,75201.0
2021-11-09 11:50:00,69.38,69.43,69.37,69.4,21685.0,65.7884,65.8358,65.779,65.8074,21685.0
2021-11-09 11:55:00,69.39,69.44,69.34,69.43,23525.0,65.7979,65.8453,65.7505,65.8358,23525.0
2021-11-09 12:00:00,69.43,69.59,69.41,69.59,27175.0,65.8358,65.9876,65.8169,65.9876,27175.0
2021-11-09 12:05:00,69.59,69.64,69.56,69.58,22981.0,65.9876,66.035,65.9591,65.9781,22981.0
2021-11-09 12:10:00,69.58,69.75,69.58,69.68,39630.0,65.9781,66.1393,65.9781,66.0729,39630.0
2021-11-09 12:15:00,69.68,69.7,69.63,69.69,29438.0,66.0729,66.0919,66.0255,66.0824,29438.0
2021-11-09 12:20:00,69.69,69.7,69.61,69.63,19873.0,66.0824,66.0919,66.0065,66.0255,19873.0
2021-11-09 12:25:00,69.61,69.62,69.51,69.52,21711.0,66.0065,66.016,65.9117,65.9212,21711.0
2021-11-09 12:30:00,69.51,69.57,69.45,69.54,29601.0,65.9117,65.9686,65.8548,65.9402,29601.0
2021-11-09 12:35:00,69.55,69.61,69.51,69.58,25611.0,65.9496,66.0065,65.9117,65.9781,25611.0
2021-11-09 12:40:00,69.59,69.69,69.58,69.68,24336.0,65.9876,66.0824,65.9781,66.0729,24336.0
2021-11-09 12:45:00,69.67,69.68,69.56,69.58,36176.0,66.0634,66.0729,65.9591,65.9781,36176.0
2021-11-09 12:50:00,69.58,69.65,69.57,69.65,25283.0,65.9781,66.0445,65.9686,66.0445,25283.0
2021-11-09 12:55:00,69.65,69.65,69.52,69.52,39702.0,66.0445,66.0445,65.9212,65.9212,39702.0
2021-11-09 13:00:00,69.53,69.56,69.47,69.53,22978.0,65.9307,65.9591,65.8738,65.9307,22978.0
2021-11-09 13:05:00,69.53,69.61,69.5,69.58,23505.0,65.9307,66.0065,65.9022,65.9781,23505.0
2021-11-09 13:10:00,69.56,69.57,69.5,69.52,19830.0,65.9591,65.9686,65.9022,65.9212,19830.0
2021-11-09 13:15:00,69.51,69.62,69.5,69.6,37374.0,65.9117,66.016,65.9022,65.997,37374.0
2021-11-09 13:20:00,69.6,69.69,69.6,69.69,46553.0,65.997,66.0824,65.997,66.0824,46553.0
2021-11-09 13:25:00,69.67,69.68,69.63,69.65,24899.0,66.0634,66.0729,66.0255,66.0445,24899.0
2021-11-09 13:30:00,69.65,69.73,69.65,69.67,38971.0,66.0445,66.1203,66.0445,66.0634,38971.0
2021-11-09 13:35:00,69.68,69.68,69.54,69.54,25719.0,66.0729,66.0729,65.9402,65.9402,25719.0
2021-11-09 13:40:00,69.54,69.66,69.53,69.62,23691.0,65.9402,66.0539,65.9307,66.016,23691.0
2021-11-09 13:45:00,69.62,69.64,69.59,69.63,16101.0,66.016,66.035,65.9876,66.0255,16101.0
2021-11-09 13:50:00,69.63,69.67,69.59,69.67,22422.0,66.0255,66.0634,65.9876,66.0634,22422.0
2021-11-09 13:55:00,69.67,69.75,69.64,69.75,51772.0,66.0634,66.1393,66.035,66.1393,51772.0
2021-11-09 14:00:00,69.74,69.81,69.7,69.77,31150.0,66.1298,66.1962,66.0919,66.1582,31150.0
2021-11-09 14:05:00,69.78,69.79,69.67,69.67,20680.0,66.1677,66.1772,66.0634,66.0634,20680.0
2021-11-09 14:10:00,69.68,69.71,69.63,69.67,107391.0,66.0729,66.1014,66.0255,66.0634,107391.0
2021-11-09 14:15:00,69.67,69.77,69.66,69.77,41534.0,66.0634,66.1582,66.0539,66.1582,41534.0
2021-11-09 14:20:00,69.77,69.79,69.72,69.74,22016.0,66.1582,66.1772,66.1108,66.1298,22016.0
2021-11-09 14:25:00,69.74,69.76,69.68,69.72,32298.0,66.1298,66.1488,66.0729,66.1108,32298.0
2021-11-09 14:30:00,69.73,69.79,69.69,69.7,26241.0,66.1203,66.1772,66.0824,66.0919,26241.0
2021-11-09 14:35:00,69.7,69.7,69.65,69.67,14268.0,66.0919,66.0919,66.0445,66.0634,14268.0
2021-11-09 14:40:00,69.67,69.7,69.65,69.7,18296.0,66.0634,66.0919,66.0445,66.0919,18296.0
2021-11-09 14:45:00,69.69,69.71,69.66,69.66,20499.0,66.0824,66.1014,66.0539,66.0539,20499.0
2021-11-09 14:50:00,69.66,69.66,69.61,69.63,19849.0,66.0539,66.0539,66.0065,66.0255,19849.0
2021-11-09 14:55:00,69.63,69.65,69.59,69.6,32630.0,66.0255,66.0445,65.9876,65.997,32630.0
2021-11-09 15:00:00,69.6,69.65,69.58,69.65,36471.0,65.997,66.0445,65.9781,66.0445,36471.0
2021-11-09 15:05:00,69.65,69.66,69.5,69.51,37721.0,66.0445,66.0539,65.9022,65.9117,37721.0
2021-11-09 15:10:00,69.5,69.52,69.34,69.35,35905.0,65.9022,65.9212,65.7505,65.76,35905.0
2021-11-09 15:15:00,69.34,69.37,69.32,69.36,41586.0,65.7505,65.779,65.7315,65.7695,41586.0
2021-11-09 15:20:00,69.36,69.53,69.36,69.53,28938.0,65.7695,65.9307,65.7695,65.9307,28938.0
2021-11-09 15:25:00,69.52,69.56,69.5,69.55,41811.0,65.9212,65.9591,65.9022,65.9496,41811.0
2021-11-09 15:30:00,69.55,69.55,69.48,69.54,31646.0,65.9496,65.9496,65.8833,65.9402,31646.0
2021-11-09 15:35:00,69.53,69.59,69.49,69.59,42590.0,65.9307,65.9876,65.8927,65.9876,42590.0
2021-11-09 15:40:00,69.59,69.65,69.58,69.62,55849.0,65.9876,66.0445,65.9781,66.016,55849.0
2021-11-09 15:45:00,69.63,69.67,69.58,69.6,67040.0,66.0255,66.0634,65.9781,65.997,67040.0
2021-11-09 15:50:00,69.61,69.62,69.53,69.62,84157.0,66.0065,66.016,65.9307,66.016,84157.0
2021-11-09 15:55:00,69.61,69.71,69.61,69.68,189217.0,66.0065,66.1014,66.0065,66.0729,189217.0
2021-11-10 09:30:00,69.78,70.09,69.62,70.05,217496.0,66.1677,66.4617,66.016,66.4238,217496.0
2021-11-10 09:35:00,70.03,70.29,69.96,70.25,125269.0,66.4048,66.6513,66.3384,66.6134,125269.0
2021-11-10 09:40:00,70.24,70.24,70.02,70.09,74915.0,66.6039,66.6039,66.3953,66.4617,74915.0
2021-11-10 09:45:00,70.09,70.16,69.98,70.07,62375.0,66.4617,66.5281,66.3574,66.4427,62375.0
2021-11-10 09:50:00,70.08,70.19,70.02,70.05,67563.0,66.4522,66.5565,66.3953,66.4238,67563.0
2021-11-10 09:55:00,70.07,70.31,70.04,70.31,59540.0,66.4427,66.6703,66.4143,66.6703,59540.0
2021-11-10 10:00:00,70.34,70.51,70.34,70.44,76101.0,66.6987,66.8599,66.6987,66.7936,76101.0
2021-11-10 10:05:00,70.43,70.45,70.08,70.08,35473.0,66.7841,66.803,66.4522,66.4522,35473.0
2021-11-10 10:10:00,70.09,70.09,69.89,69.89,14423.0,66.4617,66.4617,66.272,66.272,14423.0
2021-11-10 10:15:00,69.9,70.07,69.86,69.99,25243.0,66.2815,66.4427,66.2436,66.3669,25243.0
2021-11-10 10:20:00,69.99,70.01,69.86,69.86,27063.0,66.3669,66.3858,66.2436,66.2436,27063.0
2021-11-10 10:25:00,69.87,69.96,69.85,69.94,36015.0,66.2531,66.3384,66.2341,66.3194,36015.0
2021-11-10 10:30:00,69.94,70.0,69.82,69.82,52001.0,66.3194,66.3763,66.2057,66.2057,52001.0
2021-11-10 10:35:00,69.82,70.07,69.82,70.06,17163.0,66.2057,66.4427,66.2057,66.4332,17163.0
2021-11-10 10:40:00,70.05,70.07,69.85,69.88,19640.0,66.4238,66.4427,66.2341,66.2626,19640.0
2021-11-10 10:45:00,69.9,69.92,69.84,69.9,16730.0,66.2815,66.3005,66.2246,66.2815,16730.0
2021-11-10 10:50:00,69.91,69.96,69.88,69.88,31289.0,66.291,66.3384,66.2626,66.2626,31289.0
2021-11-10 10:55:00,69.9,69.92,69.75,69.79,22488.0,66.2815,66.3005,66.1393,66.1772,22488.0
2021-11-10 11:00:00,69.8,69.93,69.8,69.88,31953.0,66.1867,66.31,66.1867,66.2626,31953.0
2021-11-10 11:05:00,69.89,69.95,69.85,69.88,34510.0,66.272,66.3289,66.2341,66.2626,34510.0
2021-11-10 11:10:00,69.88,70.0,69.88,70.0,7887.0,66.2626,66.3763,66.2626,66.3763,7887.0
2021-11-10 11:15:00,69.99,70.05,69.95,69.97,24270.0,66.3669,66.4238,66.3289,66.3479,24270.0
2021-11-10 11:20:00,69.95,69.97,69.88,69.94,15289.0,66.3289,66.3479,66.2626,66.3194,15289.0
2021-11-10 11:25:00,69.91,69.93,69.8,69.82,27735.0,66.291,66.31,66.1867,66.2057,27735.0
2021-11-10 11:30:00,69.81,69.83,69.74,69.8,37686.0,66.1962,66.2151,66.1298,66.1867,37686.0
2021-11-10 11:35:00,69.8,69.84,69.79,69.79,74770.0,66.1867,66.2246,66.1772,66.1772,74770.0
2021-11-10 11:40:00,69.79,69.8,69.76,69.77,40087.0,66.1772,66.1867,66.1488,66.1582,40087.0
2021-11-10 11:45:00,69.76,69.81,69.76,69.81,42179.0,66.1488,66.1962,66.1488,66.1962,42179.0
2021-11-10 11:50:00,69.81,69.83,69.76,69.8,79048.0,66.1962,66.2151,66.1488,66.1867,79048.0
2021-11-10 11:55:00,69.8,69.82,69.75,69.76,31430.0,66.1867,66.2057,66.1393,66.1488,31430.0
2021-11-10 12:00:00,69.76,69.77,69.69,69.7,26347.0,66.1488,66.1582,66.0824,66.0919,26347.0
2021-11-10 12:05:00,69.7,69.7,69.62,69.63,25031.0,66.0919,66.0919,66.016,66.0255,25031.0
2021-11-10 12:10:00,69.62,69.66,69.51,69.54,31041.0,66.016,66.0539,65.9117,65.9402,31041.0
2021-11-10 12:15:00,69.55,69.63,69.52,69.55,21933.0,65.9496,66.0255,65.9212,65.9496,21933.0
2021-11-10 12:20:00,69.53,69.57,69.44,69.45,32725.0,65.9307,65.9686,65.8453,65.8548,32725.0
2021-11-10 12:25:00,69.44,69.48,69.42,69.45,25930.0,65.8453,65.8833,65.8264,65.8548,25930.0
2021-11-10 12:30:00,69.45,69.58,69.45,69.53,33317.0,65.8548,65.9781,65.8548,65.9307,33317.0
2021-11-10 12:35:00,69.54,69.58,69.53,69.57,10711.0,65.9402,65.9781,65.9307,65.9686,10711.0
2021-11-10 12:40:00,69.57,69.57,69.5,69.52,26159.0,65.9686,65.9686,65.9022,65.9212,26159.0
2021-11-10 12:45:00,69.52,69.54,69.45,69.51,31020.0,65.9212,65.9402,65.8548,65.9117,31020.0
2021-11-10 12:50:00,69.53,69.58,69.53,69.54,19656.0,65.9307,65.9781,65.9307,65.9402,19656.0
2021-11-10 12:55:00,69.55,69.62,69.53,69.54,19531.0,65.9496,66.016,65.9307,65.9402,19531.0
2021-11-10 13:00:00,69.53,69.54,69.43,69.45,30784.0,65.9307,65.9402,65.8358,65.8548,30784.0
2021-11-10 13:05:00,69.45,69.45,69.36,69.38,43793.0,65.8548,65.8548,65.7695,65.7884,43793.0
2021-11-10 13:10:00,69.38,69.48,69.37,69.42,28588.0,65.7884,65.8833,65.779,65.8264,28588.0
2021-11-10 13:15:00,69.41,69.42,69.32,69.34,36144.0,65.8169,65.8264,65.7315,65.7505,36144.0
2021-11-10 13:20:00,69.35,69.36,69.25,69.34,76549.0,65.76,65.7695,65.6652,65.7505,76549.0
2021-11-10 13:25:00,69.34,69.36,69.3,69.31,25087.0,65.7505,65.7695,65.7126,65.7221,25087.0
2021-11-10 13:30:00,69.3,69.34,69.25,69.25,46828.0,65.7126,65.7505,65.6652,65.6652,46828.0
2021-11-10 13:35:00,69.25,69.27,69.19,69.19,42697.0,65.6652,65.6841,65.6083,65.6083,42697.0
2021-11-10 13:40:00,69.2,69.28,69.18,69.26,22430.0,65.6178,65.6936,65.5988,65.6746,22430.0
2021-11-10 13:45:00,69.27,69.28,69.2,69.22,28587.0,65.6841,65.6936,65.6178,65.6367,28587.0
2021-11-10 13:50:00,69.23,69.3,69.22,69.29,18743.0,65.6462,65.7126,65.6367,65.7031,18743.0
2021-11-10 13:55:00,69.29,69.29,69.17,69.29,52462.0,65.7031,65.7031,65.5893,65.7031,52462.0
2021-11-10 14:00:00,69.29,69.32,69.2,69.21,29511.0,65.7031,65.7315,65.6178,65.6272,29511.0
2021-11-10 14:05:00,69.21,69.22,69.16,69.18,43734.0,65.6272,65.6367,65.5798,65.5988,43734.0
2021-11-10 14:10:00,69.19,69.21,69.17,69.18,16131.0,65.6083,65.6272,65.5893,65.5988,16131.0
2021-11-10 14:15:00,69.18,69.24,69.16,69.22,44125.0,65.5988,65.6557,65.5798,65.6367,44125.0
2021-11-10 14:20:00,69.22,69.3,69.2,69.21,15813.0,65.6367,65.7126,65.6178,65.6272,15813.0
2021-11-10 14:25:00,69.22,69.23,69.08,69.12,27611.0,65.6367,65.6462,65.504,65.5419,27611.0
2021-11-10 14:30:00,69.12,69.25,69.11,69.19,29866.0,65.5419,65.6652,65.5324,65.6083,29866.0
2021-11-10 14:35:00,69.19,69.25,69.17,69.19,36736.0,65.6083,65.6652,65.5893,65.6083,36736.0
2021-11-10 14:40:00,69.19,69.23,69.03,69.05,43499.0,65.6083,65.6462,65.4566,65.4755,43499.0
2021-11-10 14:45:00,69.05,69.18,69.03,69.17,31870.0,65.4755,65.5988,65.4566,65.5893,31870.0
2021-11-10 14:50:00,69.17,69.2,69.13,69.17,29368.0,65.5893,65.6178,65.5514,65.5893,29368.0
2021-11-10 14:55:00,69.19,69.19,69.09,69.1,23476.0,65.6083,65.6083,65.5134,65.5229,23476.0
2021-11-10 15:00:00,69.11,69.14,69.07,69.07,35687.0,65.5324,65.5609,65.4945,65.4945,35687.0
2021-11-10 15:05:00,69.08,69.15,69.05,69.1,50212.0,65.504,65.5703,65.4755,65.5229,50212.0
2021-11-10 15:10:00,69.1,69.25,69.1,69.23,52642.0,65.5229,65.6652,65.5229,65.6462,52642.0
2021-11-10 15:15:00,69.22,69.32,69.21,69.31,29840.0,65.6367,65.7315,65.6272,65.7221,29840.0
2021-11-10 15:20:00,69.32,69.34,69.23,69.24,22682.0,65.7315,65.7505,65.6462,65.6557,22682.0
2021-11-10 15:25:00,69.24,69.31,69.23,69.28,21147.0,65.6557,65.7221,65.6462,65.6936,21147.0
2021-11-10 15:30:00,69.28,69.32,69.22,69.27,40196.0,65.6936,65.7315,65.6367,65.6841,40196.0
2021-11-10 15:35:00,69.27,69.27,69.15,69.19,38935.0,65.6841,65.6841,65.5703,65.6083,38935.0
2021-11-10 15:40:00,69.19,69.25,69.12,69.15,47840.0,65.6083,65.6652,65.5419,65.5703,47840.0
2021-11-10 15:45:00,69.15,69.2,69.1,69.13,55741.0,65.5703,65.6178,65.5229,65.5514,55741.0
2021-11-10 15:50:00,69.14,69.2,69.08,69.1,121597.0,65.5609,65.6178,65.504,65.5229,121597.0
2021-11-10 15:55:00,69.1,69.11,68.9,68.96,578946.0,65.5229,65.5324,65.3333,65.3902,578946.0
2021-11-11 09:30:00,69.08,69.52,68.96,69.36,157554.0,65.504,65.9212,65.3902,65.7695,157554.0
2021-11-11 09:35:00,69.31,69.31,68.96,68.99,41052.0,65.7221,65.7221,65.3902,65.4186,41052.0
2021-11-11 09:40:00,68.98,69.18,68.84,69.16,102530.0,65.4091,65.5988,65.2764,65.5798,102530.0
2021-11-11 09:45:00,69.13,69.26,69.07,69.2,101003.0,65.5514,65.6746,65.4945,65.6178,101003.0
2021-11-11 09:50:00,69.21,69.29,69.16,69.21,28928.0,65.6272,65.7031,65.5798,65.6272,28928.0
2021-11-11 09:55:00,69.22,69.23,69.11,69.17,33462.0,65.6367,65.6462,65.5324,65.5893,33462.0
2021-11-11 10:00:00,69.17,69.3,69.1,69.3,79205.0,65.5893,65.7126,65.5229,65.7126,79205.0
2021-11-11 10:05:00,69.3,69.36,69.24,69.26,54946.0,65.7126,65.7695,65.6557,65.6746,54946.0
2021-11-11 10:10:00,69.25,69.29,69.16,69.18,74594.0,65.6652,65.7031,65.5798,65.5988,74594.0
2021-11-11 10:15:00,69.18,69.2,69.09,69.12,32236.0,65.5988,65.6178,65.5134,65.5419,32236.0
2021-11-11 10:20:00,69.12,69.12,68.93,68.98,100514.0,65.5419,65.5419,65.3617,65.4091,100514.0
2021-11-11 10:25:00,68.98,68.98,68.79,68.85,53682.0,65.4091,65.4091,65.229,65.2859,53682.0
2021-11-11 10:30:00,68.84,68.88,68.77,68.79,85541.0,65.2764,65.3143,65.21,65.229,85541.0
2021-11-11 10:35:00,68.81,68.88,68.79,68.81,110113.0,65.2479,65.3143,65.229,65.2479,110113.0
2021-11-11 10:40:00,68.82,68.88,68.73,68.77,77908.0,65.2574,65.3143,65.1721,65.21,77908.0
2021-11-11 10:45:00,68.77,68.78,68.58,68.6,46524.0,65.21,65.2195,65.0298,65.0488,46524.0
2021-11-11 10:50:00,68.6,68.62,68.54,68.58,121738.0,65.0488,65.0678,64.9919,65.0298,121738.0
2021-11-11 10:55:00,68.59,68.81,68.58,68.77,158357.0,65.0393,65.2479,65.0298,65.21,158357.0
2021-11-11 11:00:00,68.77,69.14,68.76,69.07,114228.0,65.21,65.5609,65.2005,65.4945,114228.0
2021-11-11 11:05:00,69.06,69.14,69.0,69.14,36672.0,65.485,65.5609,65.4281,65.5609,36672.0
2021-11-11 11:10:00,69.13,69.15,69.01,69.09,30267.0,65.5514,65.5703,65.4376,65.5134,30267.0
2021-11-11 11:15:00,69.09,69.14,68.97,69.01,37362.0,65.5134,65.5609,65.3997,65.4376,37362.0
2021-11-11 11:20:00,69.01,69.03,68.93,68.98,36626.0,65.4376,65.4566,65.3617,65.4091,36626.0
2021-11-11 11:25:00,68.99,68.99,68.84,68.89,23673.0,65.4186,65.4186,65.2764,65.3238,23673.0
2021-11-11 11:30:00,68.89,68.92,68.82,68.92,18736.0,65.3238,65.3522,65.2574,65.3522,18736.0
2021-11-11 11:35:00,68.92,69.02,68.89,68.99,39934.0,65.3522,65.4471,65.3238,65.4186,39934.0
2021-11-11 11:40:00,68.98,68.99,68.85,68.88,24056.0,65.4091,65.4186,65.2859,65.3143,24056.0
2021-11-11 11:45:00,68.88,68.9,68.85,68.9,47681.0,65.3143,65.3333,65.2859,65.3333,47681.0
2021-11-11 11:50:00,68.9,68.92,68.87,68.9,49617.0,65.3333,65.3522,65.3048,65.3333,49617.0
2021-11-11 11:55:00,68.9,68.93,68.85,68.85,36808.0,65.3333,65.3617,65.2859,65.2859,36808.0
2021-11-11 12:00:00,68.87,68.93,68.86,68.91,39350.0,65.3048,65.3617,65.2954,65.3428,39350.0
2021-11-11 12:05:00,68.9,68.96,68.87,68.87,43846.0,65.3333,65.3902,65.3048,65.3048,43846.0
2021-11-11 12:10:00,68.86,68.86,68.78,68.78,25913.0,65.2954,65.2954,65.2195,65.2195,25913.0
2021-11-11 12:15:00,68.78,68.78,68.68,68.7,20666.0,65.2195,65.2195,65.1247,65.1436,20666.0
2021-11-11 12:20:00,68.71,68.72,68.62,68.64,31993.0,65.1531,65.1626,65.0678,65.0867,31993.0
2021-11-11 12:25:00,68.64,68.68,68.61,68.66,30064.0,65.0867,65.1247,65.0583,65.1057,30064.0
2021-11-11 12:30:00,68.66,68.74,68.64,68.69,27007.0,65.1057,65.1816,65.0867,65.1342,27007.0
2021-11-11 12:35:00,68.69,68.75,68.69,68.73,18264.0,65.1342,65.191,65.1342,65.1721,18264.0
2021-11-11 12:40:00,68.73,68.74,68.65,68.66,28927.0,65.1721,65.1816,65.0962,65.1057,28927.0
2021-11-11 12:45:00,68.65,68.68,68.62,68.68,39175.0,65.0962,65.1247,65.0678,65.1247,39175.0
2021-11-11 12:50:00,68.67,68.67,68.59,68.62,101343.0,65.1152,65.1152,65.0393,65.0678,101343.0
2021-11-11 12:55:00,68.59,68.72,68.59,68.72,25669.0,65.0393,65.1626,65.0393,65.1626,25669.0
2021-11-11 13:00:00,68.73,68.75,68.59,68.6,43778.0,65.1721,65.191,65.0393,65.0488,43778.0
2021-11-11 13:05:00,68.61,68.61,68.55,68.6,23774.0,65.0583,65.0583,65.0014,65.0488,23774.0
2021-11-11 13:10:00,68.61,68.61,68.51,68.53,39673.0,65.0583,65.0583,64.9635,64.9824,39673.0
2021-11-11 13:15:00,68.53,68.64,68.52,68.62,20084.0,64.9824,65.0867,64.973,65.0678,20084.0
2021-11-11 13:20:00,68.62,68.63,68.57,68.57,34563.0,65.0678,65.0773,65.0204,65.0204,34563.0
2021-11-11 13:25:00,68.57,68.58,68.52,68.55,43197.0,65.0204,65.0298,64.973,65.0014,43197.0
2021-11-11 13:30:00,68.55,68.62,68.54,68.61,110005.0,65.0014,65.0678,64.9919,65.0583,110005.0
2021-11-11 13:35:00,68.6,68.74,68.59,68.72,54379.0,65.0488,65.1816,65.0393,65.1626,54379.0
2021-11-11 13:40:00,68.71,68.72,68.68,68.71,35778.0,65.1531,65.1626,65.1247,65.1531,35778.0
2021-11-11 13:45:00,68.71,68.72,68.68,68.69,17588.0,65.1531,65.1626,65.1247,65.1342,17588.0
2021-11-11 13:50:00,68.69,68.69,68.61,68.62,18899.0,65.1342,65.1342,65.0583,65.0678,18899.0
2021-11-11 13:55:00,68.63,68.66,68.61,68.64,50267.0,65.0773,65.1057,65.0583,65.0867,50267.0
2021-11-11 14:00:00,68.65,68.68,68.59,68.64,32533.0,65.0962,65.1247,65.0393,65.0867,32533.0
2021-11-11 14:05:00,68.65,68.65,68.6,68.62,17263.0,65.0962,65.0962,65.0488,65.0678,17263.0
2021-11-11 14:10:00,68.62,68.63,68.57,68.59,22343.0,65.0678,65.0773,65.0204,65.0393,22343.0
2021-11-11 14:15:00,68.59,68.59,68.5,68.53,27009.0,65.0393,65.0393,64.954,64.9824,27009.0
2021-11-11 14:20:00,68.54,68.55,68.51,68.52,16670.0,64.9919,65.0014,64.9635,64.973,16670.0
2021-11-11 14:25:00,68.52,68.54,68.48,68.48,38246.0,64.973,64.9919,64.935,64.935,38246.0
2021-11-11 14:30:00,68.48,68.53,68.44,68.46,40729.0,64.935,64.9824,64.8971,64.9161,40729.0
2021-11-11 14:35:00,68.47,68.56,68.47,68.55,26004.0,64.9255,65.0109,64.9255,65.0014,26004.0
2021-11-11 14:40:00,68.55,68.57,68.49,68.5,20897.0,65.0014,65.0204,64.9445,64.954,20897.0
2021-11-11 14:45:00,68.49,68.51,68.45,68.45,24275.0,64.9445,64.9635,64.9066,64.9066,24275.0
2021-11-11 14:50:00,68.45,68.46,68.39,68.4,39536.0,64.9066,64.9161,64.8497,64.8592,39536.0
2021-11-11 14:55:00,68.41,68.44,68.4,68.44,30116.0,64.8686,64.8971,64.8592,64.8971,30116.0
2021-11-11 15:00:00,68.44,68.5,68.43,68.48,72182.0,64.8971,64.954,64.8876,64.935,72182.0
2021-11-11 15:05:00,68.48,68.52,68.47,68.48,15990.0,64.935,64.973,64.9255,64.935,15990.0
2021-11-11 15:10:00,68.48,68.49,68.37,68.38,33390.0,64.935,64.9445,64.8307,64.8402,33390.0
2021-11-11 15:15:00,68.38,68.45,68.36,68.44,37749.0,64.8402,64.9066,64.8212,64.8971,37749.0
2021-11-11 15:20:00,68.44,68.45,68.41,68.42,27516.0,64.8971,64.9066,64.8686,64.8781,27516.0
2021-11-11 15:25:00,68.42,68.5,68.41,68.48,42086.0,64.8781,64.954,64.8686,64.935,42086.0
2021-11-11 15:30:00,68.48,68.53,68.44,68.5,64474.0,64.935,64.9824,64.8971,64.954,64474.0
2021-11-11 15:35:00,68.5,68.58,68.45,68.52,333853.0,64.954,65.0298,64.9066,64.973,333853.0
2021-11-11 15:40:00,68.52,68.53,68.46,68.48,57284.0,64.973,64.9824,64.9161,64.935,57284.0
2021-11-11 15:45:00,68.48,68.49,68.28,68.29,119083.0,64.935,64.9445,64.7454,64.7549,119083.0
2021-11-11 15:50:00,68.31,68.37,68.2,68.23,173351.0,64.7738,64.8307,64.6695,64.698,173351.0
2021-11-11 15:55:00,68.23,68.24,68.11,68.23,487377.0,64.698,64.7075,64.5842,64.698,487377.0
2021-11-12 09:30:00,68.7,69.0,68.42,68.58,167350.0,65.1436,65.4281,64.8781,65.0298,167350.0
2021-11-12 09:35:00,68.57,68.57,68.41,68.46,97707.0,65.0204,65.0204,64.8686,64.9161,97707.0
2021-11-12 09:40:00,68.45,68.53,68.31,68.49,138637.0,64.9066,64.9824,64.7738,64.9445,138637.0
2021-11-12 09:45:00,68.48,68.53,68.26,68.31,112159.0,64.935,64.9824,64.7264,64.7738,112159.0
2021-11-12 09:50:00,68.31,68.33,68.18,68.22,77880.0,64.7738,64.7928,64.6506,64.6885,77880.0
2021-11-12 09:55:00,68.22,68.45,68.21,68.27,50973.0,64.6885,64.9066,64.679,64.7359,50973.0
2021-11-12 10:00:00,68.25,68.44,68.23,68.29,53375.0,64.7169,64.8971,64.698,64.7549,53375.0
2021-11-12 10:05:00,68.29,68.44,68.25,68.41,31518.0,64.7549,64.8971,64.7169,64.8686,31518.0
2021-11-12 10:10:00,68.4,68.54,68.38,68.52,41979.0,64.8592,64.9919,64.8402,64.973,41979.0
2021-11-12 10:15:00,68.53,68.57,68.43,68.48,31395.0,64.9824,65.0204,64.8876,64.935,31395.0
2021-11-12 10:20:00,68.49,68.52,68.44,68.47,40461.0,64.9445,64.973,64.8971,64.9255,40461.0
2021-11-12 10:25:00,68.47,68.5,68.37,68.5,48559.0,64.9255,64.954,64.8307,64.954,48559.0
2021-11-12 10:30:00,68.5,68.51,68.45,68.48,42208.0,64.954,64.9635,64.9066,64.935,42208.0
2021-11-12 10:35:00,68.49,68.6,68.49,68.59,43240.0,64.9445,65.0488,64.9445,65.0393,43240.0
2021-11-12 10:40:00,68.57,68.6,68.54,68.59,54392.0,65.0204,65.0488,64.9919,65.0393,54392.0
2021-11-12 10:45:00,68.57,68.65,68.55,68.64,73423.0,65.0204,65.0962,65.0014,65.0867,73423.0
2021-11-12 10:50:00,68.65,68.66,68.57,68.58,40285.0,65.0962,65.1057,65.0204,65.0298,40285.0
2021-11-12 10:55:00,68.59,68.61,68.56,68.61,71856.0,65.0393,65.0583,65.0109,65.0583,71856.0
2021-11-12 11:00:00,68.61,68.75,68.6,68.71,34717.0,65.0583,65.191,65.0488,65.1531,34717.0
2021-11-12 11:05:00,68.73,68.81,68.72,68.75,51065.0,65.1721,65.2479,65.1626,65.191,51065.0
2021-11-12 11:10:00,68.76,68.77,68.71,68.72,71894.0,65.2005,65.21,65.1531,65.1626,71894.0
2021-11-12 11:15:00,68.74,68.93,68.71,68.89,43133.0,65.1816,65.3617,65.1531,65.3238,43133.0
2021-11-12 11:20:00,68.9,68.94,68.87,68.93,64434.0,65.3333,65.3712,65.3048,65.3617,64434.0
2021-11-12 11:25:00,68.94,68.95,68.85,68.85,36658.0,65.3712,65.3807,65.2859,65.2859,36658.0
2021-11-12 11:30:00,68.86,68.87,68.75,68.81,42539.0,65.2954,65.3048,65.191,65.2479,42539.0
2021-11-12 11:35:00,68.8,68.81,68.5,68.76,1550411.0,65.2385,65.2479,64.954,65.2005,1550411.0
2021-11-12 11:40:00,68.76,68.87,68.75,68.75,57120.0,65.2005,65.3048,65.191,65.191,57120.0
2021-11-12 11:45:00,68.75,68.84,68.73,68.82,23260.0,65.191,65.2764,65.1721,65.2574,23260.0
2021-11-12 11:50:00,68.83,68.89,68.81,68.89,20642.0,65.2669,65.3238,65.2479,65.3238,20642.0
2021-11-12 11:55:00,68.89,68.9,68.77,68.8,30580.0,65.3238,65.3333,65.21,65.2385,30580.0
2021-11-12 12:00:00,68.83,68.85,68.76,68.78,25044.0,65.2669,65.2859,65.2005,65.2195,25044.0
2021-11-12 12:05:00,68.79,68.8,68.74,68.74,19815.0,65.229,65.2385,65.1816,65.1816,19815.0
2021-11-12 12:10:00,68.74,68.79,68.73,68.79,27969.0,65.1816,65.229,65.1721,65.229,27969.0
2021-11-12 12:15:00,68.8,68.85,68.79,68.82,13281.0,65.2385,65.2859,65.229,65.2574,13281.0
2021-11-12 12:20:00,68.81,68.83,68.77,68.79,30061.0,65.2479,65.2669,65.21,65.229,30061.0
2021-11-12 12:25:00,68.79,68.81,68.76,68.78,19742.0,65.229,65.2479,65.2005,65.2195,19742.0
2021-11-12 12:30:00,68.78,68.8,68.71,68.72,23192.0,65.2195,65.2385,65.1531,65.1626,23192.0
2021-11-12 12:35:00,68.72,68.72,68.62,68.63,19495.0,65.1626,65.1626,65.0678,65.0773,19495.0
2021-11-12 12:40:00,68.63,68.66,68.62,68.63,37585.0,65.0773,65.1057,65.0678,65.0773,37585.0
2021-11-12 12:45:00,68.63,68.63,68.59,68.59,71082.0,65.0773,65.0773,65.0393,65.0393,71082.0
2021-11-12 12:50:00,68.58,68.58,68.54,68.55,31109.0,65.0298,65.0298,64.9919,65.0014,31109.0
2021-11-12 12:55:00,68.55,68.56,68.5,68.53,34445.0,65.0014,65.0109,64.954,64.9824,34445.0
2021-11-12 13:00:00,68.53,68.56,68.49,68.56,50093.0,64.9824,65.0109,64.9445,65.0109,50093.0
2021-11-12 13:05:00,68.56,68.56,68.5,68.55,27992.0,65.0109,65.0109,64.954,65.0014,27992.0
2021-11-12 13:10:00,68.56,68.57,68.53,68.57,41000.0,65.0109,65.0204,64.9824,65.0204,41000.0
2021-11-12 13:15:00,68.56,68.56,68.51,68.54,33112.0,65.0109,65.0109,64.9635,64.9919,33112.0
2021-11-12 13:20:00,68.54,68.64,68.53,68.64,17595.0,64.9919,65.0867,64.9824,65.0867,17595.0
2021-11-12 13:25:00,68.64,68.66,68.54,68.58,24604.0,65.0867,65.1057,64.9919,65.0298,24604.0
2021-11-12 13:30:00,68.58,68.67,68.56,68.62,27371.0,65.0298,65.1152,65.0109,65.0678,27371.0
2021-11-12 13:35:00,68.62,68.62,68.52,68.57,27721.0,65.0678,65.0678,64.973,65.0204,27721.0
2021-11-12 13:40:00,68.57,68.63,68.56,68.63,27267.0,65.0204,65.0773,65.0109,65.0773,27267.0
2021-11-12 13:45:00,68.63,68.69,68.58,68.69,25307.0,65.0773,65.1342,65.0298,65.1342,25307.0
2021-11-12 13:50:00,68.68,68.77,68.67,68.73,24041.0,65.1247,65.21,65.1152,65.1721,24041.0
2021-11-12 13:55:00,68.73,68.76,68.69,68.74,22400.0,65.1721,65.2005,65.1342,65.1816,22400.0
2021-11-12 14:00:00,68.74,68.75,68.69,68.7,28263.0,65.1816,65.191,65.1342,65.1436,28263.0
2021-11-12 14:05:00,68.69,68.69,68.62,68.64,25725.0,65.1342,65.1342,65.0678,65.0867,25725.0
2021-11-12 14:10:00,68.64,68.71,68.63,68.7,18307.0,65.0867,65.1531,65.0773,65.1436,18307.0
2021-11-12 14:15:00,68.7,68.71,68.6,68.62,25211.0,65.1436,65.1531,65.0488,65.0678,25211.0
2021-11-12 14:20:00,68.62,68.62,68.51,68.52,25225.0,65.0678,65.0678,64.9635,64.973,25225.0
2021-11-12 14:25:00,68.51,68.52,68.43,68.44,41624.0,64.9635,64.973,64.8876,64.8971,41624.0
2021-11-12 14:30:00,68.44,68.44,68.38,68.38,34164.0,64.8971,64.8971,64.8402,64.8402,34164.0
2021-11-12 14:35:00,68.37,68.43,68.35,68.42,39503.0,64.8307,64.8876,64.8118,64.8781,39503.0
2021-11-12 14:40:00,68.42,68.45,68.39,68.45,31507.0,64.8781,64.9066,64.8497,64.9066,31507.0
2021-11-12 14:45:00,68.46,68.55,68.46,68.54,21769.0,64.9161,65.0014,64.9161,64.9919,21769.0
2021-11-12 14:50:00,68.55,68.6,68.53,68.59,27261.0,65.0014,65.0488,64.9824,65.0393,27261.0
2021-11-12 14:55:00,68.6,68.68,68.55,68.58,51978.0,65.0488,65.1247,65.0014,65.0298,51978.0
2021-11-12 15:00:00,68.58,68.66,68.58,68.65,29194.0,65.0298,65.1057,65.0298,65.0962,29194.0
2021-11-12 15:05:00,68.65,68.72,68.65,68.7,28696.0,65.0962,65.1626,65.0962,65.1436,28696.0
2021-11-12 15:10:00,68.7,68.71,68.67,68.7,27226.0,65.1436,65.1531,65.1152,65.1436,27226.0
2021-11-12 15:15:00,68.7,68.71,68.66,68.7,31762.0,65.1436,65.1531,65.1057,65.1436,31762.0
2021-11-12 15:20:00,68.7,68.73,68.67,68.7,66799.0,65.1436,65.1721,65.1152,65.1436,66799.0
2021-11-12 15:25:00,68.69,68.8,68.67,68.8,36180.0,65.1342,65.2385,65.1152,65.2385,36180.0
2021-11-12 15:30:00,68.81,68.92,68.79,68.91,60379.0,65.2479,65.3522,65.229,65.3428,60379.0
2021-11-12 15:35:00,68.91,68.99,68.88,68.92,70063.0,65.3428,65.4186,65.3143,65.3522,70063.0
2021-11-12 15:40:00,68.92,68.95,68.89,68.95,45315.0,65.3522,65.3807,65.3238,65.3807,45315.0
2021-11-12 15:45:00,68.94,69.02,68.91,68.98,163614.0,65.3712,65.4471,65.3428,65.4091,163614.0
2021-11-12 15:50:00,68.98,69.03,68.83,68.84,256969.0,65.4091,65.4566,65.2669,65.2764,256969.0
2021-11-12 15:55:00,68.85,68.89,68.8,68.8,713258.0,65.2859,65.3238,65.2385,65.2385,713258.0
2021-11-15 09:30:00,69.31,69.58,69.16,69.24,264577.0,65.7221,65.9781,65.5798,65.6557,264577.0
2021-11-15 09:35:00,69.22,69.54,69.21,69.48,123294.0,65.6367,65.9402,65.6272,65.8833,123294.0
2021-11-15 09:40:00,69.5,69.74,69.5,69.72,94680.0,65.9022,66.1298,65.9022,66.1108,94680.0
2021-11-15 09:45:00,69.74,69.8,69.67,69.69,100436.0,66.1298,66.1867,66.0634,66.0824,100436.0
2021-11-15 09:50:00,69.69,69.69,69.46,69.52,43380.0,66.0824,66.0824,65.8643,65.9212,43380.0
2021-11-15 09:55:00,69.52,69.66,69.46,69.64,34430.0,65.9212,66.0539,65.8643,66.035,34430.0
2021-11-15 10:00:00,69.63,69.68,69.62,69.68,80655.0,66.0255,66.0729,66.016,66.0729,80655.0
2021-11-15 10:05:00,69.69,69.83,69.65,69.83,82879.0,66.0824,66.2151,66.0445,66.2151,82879.0
2021-11-15 10:10:00,69.83,69.98,69.83,69.94,52953.0,66.2151,66.3574,66.2151,66.3194,52953.0
2021-11-15 10:15:00,69.95,70.0,69.84,69.97,72617.0,66.3289,66.3763,66.2246,66.3479,72617.0
2021-11-15 10:20:00,69.97,70.12,69.94,70.09,145695.0,66.3479,66.4901,66.3194,66.4617,145695.0
2021-11-15 10:25:00,70.08,70.08,69.93,69.95,73780.0,66.4522,66.4522,66.31,66.3289,73780.0
2021-11-15 10:30:00,69.95,69.96,69.85,69.9,53718.0,66.3289,66.3384,66.2341,66.2815,53718.0
2021-11-15 10:35:00,69.9,69.91,69.83,69.87,48847.0,66.2815,66.291,66.2151,66.2531,48847.0
2021-11-15 10:40:00,69.87,69.97,69.86,69.89,50529.0,66.2531,66.3479,66.2436,66.272,50529.0
2021-11-15 10:45:00,69.9,70.03,69.9,70.02,49482.0,66.2815,66.4048,66.2815,66.3953,49482.0
2021-11-15 10:50:00,70.03,70.12,69.98,70.11,63072.0,66.4048,66.4901,66.3574,66.4806,63072.0
2021-11-15 10:55:00,70.11,70.2,70.09,70.18,61324.0,66.4806,66.566,66.4617,66.547,61324.0
2021-11-15 11:00:00,70.17,70.32,70.14,70.3,87116.0,66.5375,66.6798,66.5091,66.6608,87116.0
2021-11-15 11:05:00,70.31,70.45,70.28,70.45,105289.0,66.6703,66.803,66.6418,66.803,105289.0
2021-11-15 11:10:00,70.45,70.48,70.3,70.33,81220.0,66.803,66.8315,66.6608,66.6893,81220.0
2021-11-15 11:15:00,70.34,70.38,70.21,70.25,33582.0,66.6987,66.7367,66.5755,66.6134,33582.0
2021-11-15 11:20:00,70.26,70.26,70.11,70.11,26386.0,66.6229,66.6229,66.4806,66.4806,26386.0
2021-11-15 11:25:00,70.13,70.25,70.13,70.17,36563.0,66.4996,66.6134,66.4996,66.5375,36563.0
2021-11-15 11:30:00,70.18,70.21,70.05,70.05,48639.0,66.547,66.5755,66.4238,66.4238,48639.0
2021-11-15 11:35:00,70.04,70.1,70.0,70.05,34210.0,66.4143,66.4712,66.3763,66.4238,34210.0
2021-11-15 11:40:00,70.05,70.06,69.67,69.69,67475.0,66.4238,66.4332,66.0634,66.0824,67475.0
2021-11-15 11:45:00,69.68,69.87,69.64,69.8,34213.0,66.0729,66.2531,66.035,66.1867,34213.0
2021-11-15 11:50:00,69.8,69.81,69.65,69.66,69701.0,66.1867,66.1962,66.0445,66.0539,69701.0
2021-11-15 11:55:00,69.67,69.82,69.63,69.81,116141.0,66.0634,66.2057,66.0255,66.1962,116141.0
2021-11-15 12:00:00,69.81,69.86,69.75,69.84,73891.0,66.1962,66.2436,66.1393,66.2246,73891.0
2021-11-15 12:05:00,69.84,69.93,69.81,69.85,69306.0,66.2246,66.31,66.1962,66.2341,69306.0
2021-11-15 12:10:00,69.84,69.89,69.8,69.83,22049.0,66.2246,66.272,66.1867,66.2151,22049.0
2021-11-15 12:15:00,69.83,69.83,69.61,69.64,22330.0,66.2151,66.2151,66.0065,66.035,22330.0
2021-11-15 12:20:00,69.65,69.68,69.55,69.63,20951.0,66.0445,66.0729,65.9496,66.0255,20951.0
2021-11-15 12:25:00,69.62,69.63,69.49,69.51,28010.0,66.016,66.0255,65.8927,65.9117,28010.0
2021-11-15 12:30:00,69.51,69.53,69.47,69.5,64983.0,65.9117,65.9307,65.8738,65.9022,64983.0
2021-11-15 12:35:00,69.49,69.55,69.45,69.5,39260.0,65.8927,65.9496,65.8548,65.9022,39260.0
2021-11-15 12:40:00,69.5,69.54,69.48,69.51,74375.0,65.9022,65.9402,65.8833,65.9117,74375.0
2021-11-15 12:45:00,69.5,69.55,69.49,69.54,23682.0,65.9022,65.9496,65.8927,65.9402,23682.0
2021-11-15 12:50:00,69.53,69.55,69.43,69.54,36308.0,65.9307,65.9496,65.8358,65.9402,36308.0
2021-11-15 12:55:00,69.55,69.61,69.54,69.6,12074.0,65.9496,66.0065,65.9402,65.997,12074.0
2021-11-15 13:00:00,69.61,69.61,69.53,69.53,14255.0,66.0065,66.0065,65.9307,65.9307,14255.0
2021-11-15 13:05:00,69.53,69.56,69.51,69.51,20424.0,65.9307,65.9591,65.9117,65.9117,20424.0
2021-11-15 13:10:00,69.52,69.52,69.46,69.48,16152.0,65.9212,65.9212,65.8643,65.8833,16152.0
2021-11-15 13:15:00,69.48,69.58,69.46,69.5,33478.0,65.8833,65.9781,65.8643,65.9022,33478.0
2021-11-15 13:20:00,69.5,69.52,69.44,69.48,37399.0,65.9022,65.9212,65.8453,65.8833,37399.0
2021-11-15 13:25:00,69.48,69.53,69.44,69.53,22577.0,65.8833,65.9307,65.8453,65.9307,22577.0
2021-11-15 13:30:00,69.53,69.57,69.52,69.53,19954.0,65.9307,65.9686,65.9212,65.9307,19954.0
2021-11-15 13:35:00,69.53,69.65,69.53,69.61,21307.0,65.9307,66.0445,65.9307,66.0065,21307.0
2021-11-15 13:40:00,69.61,69.72,69.6,69.67,131453.0,66.0065,66.1108,65.997,66.0634,131453.0
2021-11-15 13:45:00,69.67,69.7,69.66,69.69,17325.0,66.0634,66.0919,66.0539,66.0824,17325.0
2021-11-15 13:50:00,69.68,69.68,69.58,69.65,27738.0,66.0729,66.0729,65.9781,66.0445,27738.0
2021-11-15 13:55:00,69.65,69.69,69.63,69.65,56609.0,66.0445,66.0824,66.0255,66.0445,56609.0
2021-11-15 14:00:00,69.65,69.65,69.59,69.59,59004.0,66.0445,66.0445,65.9876,65.9876,59004.0
2021-11-15 14:05:00,69.59,69.62,69.58,69.61,113233.0,65.9876,66.016,65.9781,66.0065,113233.0
2021-11-15 14:10:00,69.61,69.72,69.59,69.67,61196.0,66.0065,66.1108,65.9876,66.0634,61196.0
2021-11-15 14:15:00,69.68,69.68,69.61,69.61,41355.0,66.0729,66.0729,66.0065,66.0065,41355.0
2021-11-15 14:20:00,69.62,69.65,69.59,69.64,60912.0,66.016,66.0445,65.9876,66.035,60912.0
2021-11-15 14:25:00,69.64,69.64,69.51,69.52,50143.0,66.035,66.035,65.9117,65.9212,50143.0
2021-11-15 14:30:00,69.51,69.53,69.45,69.48,64560.0,65.9117,65.9307,65.8548,65.8833,64560.0
2021-11-15 14:35:00,69.48,69.48,69.41,69.42,57169.0,65.8833,65.8833,65.8169,65.8264,57169.0
2021-11-15 14:40:00,69.42,69.43,69.37,69.37,58072.0,65.8264,65.8358,65.779,65.779,58072.0
2021-11-15 14:45:00,69.37,69.4,69.34,69.38,58032.0,65.779,65.8074,65.7505,65.7884,58032.0
2021-11-15 14:50:00,69.38,69.38,69.31,69.32,49456.0,65.7884,65.7884,65.7221,65.7315,49456.0
2021-11-15 14:55:00,69.32,69.38,69.3,69.35,31664.0,65.7315,65.7884,65.7126,65.76,31664.0
2021-11-15 15:00:00,69.36,69.37,69.31,69.31,22241.0,65.7695,65.779,65.7221,65.7221,22241.0
2021-11-15 15:05:00,69.31,69.33,69.26,69.3,22070.0,65.7221,65.741,65.6746,65.7126,22070.0
2021-11-15 15:10:00,69.3,69.33,69.24,69.31,38040.0,65.7126,65.741,65.6557,65.7221,38040.0
2021-11-15 15:15:00,69.31,69.32,69.23,69.24,42595.0,65.7221,65.7315,65.6462,65.6557,42595.0
2021-11-15 15:20:00,69.24,69.3,69.24,69.28,35050.0,65.6557,65.7126,65.6557,65.6936,35050.0
2021-11-15 15:25:00,69.27,69.35,69.25,69.34,46925.0,65.6841,65.76,65.6652,65.7505,46925.0
2021-11-15 15:30:00,69.34,69.34,69.29,69.29,44480.0,65.7505,65.7505,65.7031,65.7031,44480.0
2021-11-15 15:35:00,69.29,69.39,69.22,69.28,63152.0,65.7031,65.7979,65.6367,65.6936,63152.0
2021-11-15 15:40:00,69.27,69.28,69.24,69.27,67379.0,65.6841,65.6936,65.6557,65.6841,67379.0
2021-11-15 15:45:00,69.26,69.26,69.21,69.23,95180.0,65.6746,65.6746,65.6272,65.6462,95180.0
2021-11-15 15:50:00,69.22,69.24,69.19,69.2,138338.0,65.6367,65.6557,65.6083,65.6178,138338.0
2021-11-15 15:55:00,69.2,69.34,69.18,69.33,231460.0,65.6178,65.7505,65.5988,65.741,231460.0
2021-11-16 09:30:00,69.37,69.5,69.2,69.23,180074.0,65.779,65.9022,65.6178,65.6462,180074.0
2021-11-16 09:35:00,69.2,69.35,68.97,69.01,92628.0,65.6178,65.76,65.3997,65.4376,92628.0
2021-11-16 09:40:00,69.01,69.15,68.88,69.02,106410.0,65.4376,65.5703,65.3143,65.4471,106410.0
2021-11-16 09:45:00,69.04,69.06,68.81,68.96,105896.0,65.466,65.485,65.2479,65.3902,105896.0
2021-11-16 09:50:00,68.96,69.0,68.84,68.88,98041.0,65.3902,65.4281,65.2764,65.3143,98041.0
2021-11-16 09:55:00,68.89,68.93,68.71,68.72,80089.0,65.3238,65.3617,65.1531,65.1626,80089.0
2021-11-16 10:00:00,68.73,68.75,68.64,68.69,84870.0,65.1721,65.191,65.0867,65.1342,84870.0
2021-11-16 10:05:00,68.7,68.71,68.43,68.48,87871.0,65.1436,65.1531,64.8876,64.935,87871.0
2021-11-16 10:10:00,68.49,68.57,68.35,68.39,136316.0,64.9445,65.0204,64.8118,64.8497,136316.0
2021-11-16 10:15:00,68.39,68.54,68.34,68.47,195104.0,64.8497,64.9919,64.8023,64.9255,195104.0
2021-11-16 10:20:00,68.46,68.74,68.44,68.74,51538.0,64.9161,65.1816,64.8971,65.1816,51538.0
2021-11-16 10:25:00,68.73,68.93,68.72,68.92,59293.0,65.1721,65.3617,65.1626,65.3522,59293.0
2021-11-16 10:30:00,68.92,68.99,68.79,68.83,114533.0,65.3522,65.4186,65.229,65.2669,114533.0
2021-11-16 10:35:00,68.83,68.89,68.73,68.84,118946.0,65.2669,65.3238,65.1721,65.2764,118946.0
2021-11-16 10:40:00,68.82,68.96,68.78,68.93,58899.0,65.2574,65.3902,65.2195,65.3617,58899.0
2021-11-16 10:45:00,68.94,68.94,68.81,68.86,53039.0,65.3712,65.3712,65.2479,65.2954,53039.0
2021-11-16 10:50:00,68.85,68.98,68.79,68.93,77934.0,65.2859,65.4091,65.229,65.3617,77934.0
2021-11-16 10:55:00,68.93,69.11,68.92,69.11,90899.0,65.3617,65.5324,65.3522,65.5324,90899.0
2021-11-16 11:00:00,69.12,69.17,69.02,69.09,79581.0,65.5419,65.5893,65.4471,65.5134,79581.0
2021-11-16 11:05:00,69.1,69.33,69.07,69.32,63187.0,65.5229,65.741,65.4945,65.7315,63187.0
2021-11-16 11:10:00,69.32,69.34,69.22,69.32,130723.0,65.7315,65.7505,65.6367,65.7315,130723.0
2021-11-16 11:15:00,69.31,69.39,69.26,69.3,85998.0,65.7221,65.7979,65.6746,65.7126,85998.0
2021-11-16 11:20:00,69.29,69.45,69.27,69.45,64214.0,65.7031,65.8548,65.6841,65.8548,64214.0
2021-11-16 11:25:00,69.46,69.56,69.43,69.55,70173.0,65.8643,65.9591,65.8358,65.9496,70173.0
2021-11-16 11:30:00,69.55,69.66,69.49,69.66,98651.0,65.9496,66.0539,65.8927,66.0539,98651.0
2021-11-16 11:35:00,69.65,69.73,69.6,69.63,86951.0,66.0445,66.1203,65.997,66.0255,86951.0
2021-11-16 11:40:00,69.62,69.68,69.57,69.59,114898.0,66.016,66.0729,65.9686,65.9876,114898.0
2021-11-16 11:45:00,69.59,69.68,69.55,69.68,50336.0,65.9876,66.0729,65.9496,66.0729,50336.0
2021-11-16 11:50:00,69.68,69.72,69.62,69.67,77938.0,66.0729,66.1108,66.016,66.0634,77938.0
2021-11-16 11:55:00,69.67,69.73,69.62,69.71,57083.0,66.0634,66.1203,66.016,66.1014,57083.0
2021-11-16 12:00:00,69.72,69.87,69.69,69.73,111622.0,66.1108,66.2531,66.0824,66.1203,111622.0
2021-11-16 12:05:00,69.73,69.76,69.58,69.59,55834.0,66.1203,66.1488,65.9781,65.9876,55834.0
2021-11-16 12:10:00,69.59,69.62,69.48,69.58,85830.0,65.9876,66.016,65.8833,65.9781,85830.0
2021-11-16 12:15:00,69.58,69.68,69.56,69.66,37472.0,65.9781,66.0729,65.9591,66.0539,37472.0
2021-11-16 12:20:00,69.65,69.65,69.55,69.58,32856.0,66.0445,66.0445,65.9496,65.9781,32856.0
2021-11-16 12:25:00,69.59,69.6,69.54,69.54,31620.0,65.9876,65.997,65.9402,65.9402,31620.0
2021-11-16 12:30:00,69.54,69.6,69.51,69.59,43525.0,65.9402,65.997,65.9117,65.9876,43525.0
2021-11-16 12:35:00,69.6,69.68,69.57,69.63,49223.0,65.997,66.0729,65.9686,66.0255,49223.0
2021-11-16 12:40:00,69.63,69.75,69.63,69.73,37758.0,66.0255,66.1393,66.0255,66.1203,37758.0
2021-11-16 12:45:00,69.73,69.75,69.71,69.73,42480.0,66.1203,66.1393,66.1014,66.1203,42480.0
2021-11-16 12:50:00,69.73,69.75,69.68,69.73,39726.0,66.1203,66.1393,66.0729,66.1203,39726.0
2021-11-16 12:55:00,69.73,69.8,69.71,69.74,49632.0,66.1203,66.1867,66.1014,66.1298,49632.0
2021-11-16 13:00:00,69.74,69.82,69.72,69.81,29780.0,66.1298,66.2057,66.1108,66.1962,29780.0
2021-11-16 13:05:00,69.81,69.82,69.75,69.8,39613.0,66.1962,66.2057,66.1393,66.1867,39613.0
2021-11-16 13:10:00,69.79,69.86,69.77,69.78,67030.0,66.1772,66.2436,66.1582,66.1677,67030.0
2021-11-16 13:15:00,69.77,69.91,69.73,69.9,81758.0,66.1582,66.291,66.1203,66.2815,81758.0
2021-11-16 13:20:00,69.91,69.96,69.86,69.95,74001.0,66.291,66.3384,66.2436,66.3289,74001.0
2021-11-16 13:25:00,69.95,69.96,69.89,69.94,51834.0,66.3289,66.3384,66.272,66.3194,51834.0
2021-11-16 13:30:00,69.94,70.08,69.92,70.07,114808.0,66.3194,66.4522,66.3005,66.4427,114808.0
2021-11-16 13:35:00,70.08,70.34,69.98,70.03,218173.0,66.4522,66.6987,66.3574,66.4048,218173.0
2021-11-16 13:40:00,70.01,70.03,69.86,69.97,86458.0,66.3858,66.4048,66.2436,66.3479,86458.0
2021-11-16 13:45:00,69.97,70.03,69.92,70.02,33528.0,66.3479,66.4048,66.3005,66.3953,33528.0
2021-11-16 13:50:00,70.01,70.04,69.97,70.02,43885.0,66.3858,66.4143,66.3479,66.3953,43885.0
2021-11-16 13:55:00,70.02,70.06,69.96,70.01,77750.0,66.3953,66.4332,66.3384,66.3858,77750.0
2021-11-16 14:00:00,70.02,70.06,69.93,69.95,48177.0,66.3953,66.4332,66.31,66.3289,48177.0
2021-11-16 14:05:00,69.95,69.95,69.85,69.9,57482.0,66.3289,66.3289,66.2341,66.2815,57482.0
2021-11-16 14:10:00,69.9,69.9,69.76,69.79,55745.0,66.2815,66.2815,66.1488,66.1772,55745.0
2021-11-16 14:15:00,69.79,69.79,69.71,69.74,56271.0,66.1772,66.1772,66.1014,66.1298,56271.0
2021-11-16 14:20:00,69.73,69.75,69.64,69.67,34498.0,66.1203,66.1393,66.035,66.0634,34498.0
2021-11-16 14:25:00,69.67,69.72,69.61,69.67,65905.0,66.0634,66.1108,66.0065,66.0634,65905.0
2021-11-16 14:30:00,69.67,69.67,69.59,69.61,74411.0,66.0634,66.0634,65.9876,66.0065,74411.0
2021-11-16 14:35:00,69.61,69.65,69.56,69.58,157311.0,66.0065,66.0445,65.9591,65.9781,157311.0
2021-11-16 14:40:00,69.58,69.65,69.53,69.54,50105.0,65.9781,66.0445,65.9307,65.9402,50105.0
2021-11-16 14:45:00,69.54,69.54,69.46,69.48,79642.0,65.9402,65.9402,65.8643,65.8833,79642.0
2021-11-16 14:50:00,69.49,69.53,69.46,69.5,57042.0,65.8927,65.9307,65.8643,65.9022,57042.0
2021-11-16 14:55:00,69.5,69.59,69.48,69.55,57718.0,65.9022,65.9876,65.8833,65.9496,57718.0
2021-11-16 15:00:00,69.55,69.67,69.55,69.65,57091.0,65.9496,66.0634,65.9496,66.0445,57091.0
2021-11-16 15:05:00,69.66,69.75,69.61,69.67,76180.0,66.0539,66.1393,66.0065,66.0634,76180.0
2021-11-16 15:10:00,69.67,69.7,69.62,69.65,76480.0,66.0634,66.0919,66.016,66.0445,76480.0
2021-11-16 15:15:00,69.65,69.73,69.64,69.7,75683.0,66.0445,66.1203,66.035,66.0919,75683.0
2021-11-16 15:20:00,69.7,69.73,69.64,69.7,65044.0,66.0919,66.1203,66.035,66.0919,65044.0
2021-11-16 15:25:00,69.7,69.74,69.66,69.68,89702.0,66.0919,66.1298,66.0539,66.0729,89702.0
2021-11-16 15:30:00,69.68,69.79,69.65,69.79,113045.0,66.0729,66.1772,66.0445,66.1772,113045.0
2021-11-16 15:35:00,69.78,69.79,69.67,69.68,150179.0,66.1677,66.1772,66.0634,66.0729,150179.0
2021-11-16 15:40:00,69.67,69.69,69.6,69.6,93134.0,66.0634,66.0824,65.997,65.997,93134.0
2021-11-16 15:45:00,69.59,69.64,69.54,69.54,189874.0,65.9876,66.035,65.9402,65.9402,189874.0
2021-11-16 15:50:00,69.53,69.65,69.5,69.63,164109.0,65.9307,66.0445,65.9022,66.0255,164109.0
2021-11-16 15:55:00,69.64,69.67,69.52,69.52,515165.0,66.035,66.0634,65.9212,65.9212,515165.0
2021-11-17 09:30:00,76.8,76.94,74.61,76.41,1726238.0,72.8243,72.9571,70.7477,72.4545,1726238.0
2021-11-17 09:35:00,76.36,76.77,75.79,75.88,981576.0,72.4071,72.7959,71.8666,71.952,981576.0
2021-11-17 09:40:00,75.9,76.28,75.56,75.91,762327.0,71.9709,72.3312,71.6485,71.9804,762327.0
2021-11-17 09:45:00,75.9,76.09,75.31,75.31,535986.0,71.9709,72.1511,71.4115,71.4115,535986.0
2021-11-17 09:50:00,75.31,75.9,75.04,75.7,399881.0,71.4115,71.9709,71.1554,71.7813,399881.0
2021-11-17 09:55:00,75.7,75.97,75.53,75.66,332993.0,71.7813,72.0373,71.6201,71.7433,332993.0
2021-11-17 10:00:00,75.61,76.1,75.54,75.74,579732.0,71.6959,72.1606,71.6296,71.8192,579732.0
2021-11-17 10:05:00,75.75,75.76,75.08,75.21,470147.0,71.8287,71.8382,71.1934,71.3166,470147.0
2021-11-17 10:10:00,75.23,75.4,74.95,75.08,379654.0,71.3356,71.4968,71.0701,71.1934,379654.0
2021-11-17 10:15:00,75.08,75.64,74.96,75.56,301247.0,71.1934,71.7244,71.0796,71.6485,301247.0
2021-11-17 10:20:00,75.57,76.02,75.56,75.99,353725.0,71.658,72.0847,71.6485,72.0563,353725.0
2021-11-17 10:25:00,75.98,76.48,75.88,76.4,372463.0,72.0468,72.5209,71.952,72.445,372463.0
2021-11-17 10:30:00,76.4,76.54,76.27,76.45,397876.0,72.445,72.5778,72.3218,72.4924,397876.0
2021-11-17 10:35:00,76.48,76.48,75.89,75.96,205317.0,72.5209,72.5209,71.9614,72.0278,205317.0
2021-11-17 10:40:00,75.95,76.14,75.86,75.86,112423.0,72.0183,72.1985,71.933,71.933,112423.0
2021-11-17 10:45:00,75.89,76.4,75.89,75.93,109641.0,71.9614,72.445,71.9614,71.9994,109641.0
2021-11-17 10:50:00,75.92,75.94,75.4,75.63,123809.0,71.9899,72.0088,71.4968,71.7149,123809.0
2021-11-17 10:55:00,75.62,75.65,75.27,75.56,106544.0,71.7054,71.7339,71.3735,71.6485,106544.0
2021-11-17 11:00:00,75.56,75.75,75.27,75.39,161406.0,71.6485,71.8287,71.3735,71.4873,161406.0
2021-11-17 11:05:00,75.39,75.53,75.14,75.51,134248.0,71.4873,71.6201,71.2503,71.6011,134248.0
2021-11-17 11:10:00,75.49,75.51,75.12,75.17,110205.0,71.5821,71.6011,71.2313,71.2787,110205.0
2021-11-17 11:15:00,75.15,75.22,74.87,74.94,199903.0,71.2597,71.3261,70.9942,71.0606,199903.0
2021-11-17 11:20:00,74.91,75.07,73.26,73.29,413858.0,71.0322,71.1839,69.4676,69.496,413858.0
2021-11-17 11:25:00,73.25,74.15,73.2,73.61,545072.0,69.4581,70.3115,69.4107,69.7995,545072.0
2021-11-17 11:30:00,73.61,74.5,73.45,74.49,234273.0,69.7995,70.6434,69.6477,70.6339,234273.0
2021-11-17 11:35:00,74.48,74.91,74.17,74.89,215829.0,70.6244,71.0322,70.3305,71.0132,215829.0
2021-11-17 11:40:00,74.91,74.97,74.58,74.79,221206.0,71.0322,71.0891,70.7193,70.9184,221206.0
2021-11-17 11:45:00,74.79,74.88,74.4,74.83,171240.0,70.9184,71.0037,70.5486,70.9563,171240.0
2021-11-17 11:50:00,74.85,74.9,74.62,74.76,91136.0,70.9753,71.0227,70.7572,70.8899,91136.0
2021-11-17 11:55:00,74.75,75.29,74.74,75.27,130651.0,70.8805,71.3925,70.871,71.3735,130651.0
2021-11-17 12:00:00,75.27,75.34,75.03,75.12,157369.0,71.3735,71.4399,71.146,71.2313,157369.0
2021-11-17 12:05:00,75.15,75.28,75.1,75.26,162972.0,71.2597,71.383,71.2123,71.364,162972.0
2021-11-17 12:10:00,75.26,75.56,75.25,75.42,150110.0,71.364,71.6485,71.3546,71.5158,150110.0
2021-11-17 12:15:00,75.42,75.51,75.24,75.25,127350.0,71.5158,71.6011,71.3451,71.3546,127350.0
2021-11-17 12:20:00,75.25,75.34,75.16,75.26,186097.0,71.3546,71.4399,71.2692,71.364,186097.0
2021-11-17 12:25:00,75.28,75.29,75.12,75.2,226341.0,71.383,71.3925,71.2313,71.3072,226341.0
2021-11-17 12:30:00,75.2,75.28,75.14,75.2,87659.0,71.3072,71.383,71.2503,71.3072,87659.0
2021-11-17 12:35:00,75.2,75.26,75.0,75.2,123837.0,71.3072,71.364,71.1175,71.3072,123837.0
2021-11-17 12:40:00,75.22,75.22,74.92,74.99,73124.0,71.3261,71.3261,71.0416,71.108,73124.0
2021-11-17 12:45:00,74.99,75.02,74.91,74.94,53854.0,71.108,71.1365,71.0322,71.0606,53854.0
2021-11-17 12:50:00,74.95,75.02,74.89,74.98,74225.0,71.0701,71.1365,71.0132,71.0985,74225.0
2021-11-17 12:55:00,75.0,75.01,74.85,74.88,50549.0,71.1175,71.127,70.9753,71.0037,50549.0
2021-11-17 13:00:00,74.88,75.09,74.87,75.03,75402.0,71.0037,71.2028,70.9942,71.146,75402.0
2021-11-17 13:05:00,75.03,75.14,75.03,75.14,68070.0,71.146,71.2503,71.146,71.2503,68070.0
2021-11-17 13:10:00,75.14,75.17,74.97,74.97,51233.0,71.2503,71.2787,71.0891,71.0891,51233.0
2021-11-17 13:15:00,74.98,75.03,74.92,74.98,64711.0,71.0985,71.146,71.0416,71.0985,64711.0
2021-11-17 13:20:00,74.98,75.09,74.98,75.02,49949.0,71.0985,71.2028,71.0985,71.1365,49949.0
2021-11-17 13:25:00,75.01,75.05,74.81,75.01,94342.0,71.127,71.1649,70.9373,71.127,94342.0
2021-11-17 13:30:00,75.0,75.01,74.77,74.8,59765.0,71.1175,71.127,70.8994,70.9279,59765.0
2021-11-17 13:35:00,74.8,74.85,74.69,74.84,48233.0,70.9279,70.9753,70.8236,70.9658,48233.0
2021-11-17 13:40:00,74.84,74.84,74.69,74.76,52730.0,70.9658,70.9658,70.8236,70.8899,52730.0
2021-11-17 13:45:00,74.77,74.87,74.77,74.83,54564.0,70.8994,70.9942,70.8994,70.9563,54564.0
2021-11-17 13:50:00,74.84,74.95,74.73,74.86,127042.0,70.9658,71.0701,70.8615,70.9848,127042.0
2021-11-17 13:55:00,74.87,74.9,74.78,74.88,230524.0,70.9942,71.0227,70.9089,71.0037,230524.0
2021-11-17 14:00:00,74.91,74.99,74.88,74.93,59040.0,71.0322,71.108,71.0037,71.0511,59040.0
2021-11-17 14:05:00,74.93,74.93,74.8,74.85,34555.0,71.0511,71.0511,70.9279,70.9753,34555.0
2021-11-17 14:10:00,74.85,74.88,74.66,74.68,33405.0,70.9753,71.0037,70.7951,70.8141,33405.0
2021-11-17 14:15:00,74.66,74.67,74.4,74.54,82942.0,70.7951,70.8046,70.5486,70.6813,82942.0
2021-11-17 14:20:00,74.56,74.59,74.32,74.35,54021.0,70.7003,70.7287,70.4727,70.5012,54021.0
2021-11-17 14:25:00,74.37,74.37,74.2,74.32,104415.0,70.5201,70.5201,70.3589,70.4727,104415.0
2021-11-17 14:30:00,74.31,74.54,74.21,74.5,70077.0,70.4632,70.6813,70.3684,70.6434,70077.0
2021-11-17 14:35:00,74.5,74.66,74.46,74.63,57029.0,70.6434,70.7951,70.6055,70.7667,57029.0
2021-11-17 14:40:00,74.63,74.64,74.48,74.51,78499.0,70.7667,70.7761,70.6244,70.6529,78499.0
2021-11-17 14:45:00,74.51,74.57,74.47,74.51,76985.0,70.6529,70.7098,70.6149,70.6529,76985.0
2021-11-17 14:50:00,74.51,74.55,74.42,74.42,67586.0,70.6529,70.6908,70.5675,70.5675,67586.0
2021-11-17 14:55:00,74.44,74.49,74.41,74.42,86192.0,70.5865,70.6339,70.5581,70.5675,86192.0
2021-11-17 15:00:00,74.42,74.46,74.22,74.25,65843.0,70.5675,70.6055,70.3779,70.4063,65843.0
2021-11-17 15:05:00,74.26,74.37,74.21,74.26,91046.0,70.4158,70.5201,70.3684,70.4158,91046.0
2021-11-17 15:10:00,74.26,74.33,74.24,74.31,39945.0,70.4158,70.4822,70.3969,70.4632,39945.0
2021-11-17 15:15:00,74.31,74.5,74.3,74.37,115800.0,70.4632,70.6434,70.4537,70.5201,115800.0
2021-11-17 15:20:00,74.37,74.44,74.27,74.28,76147.0,70.5201,70.5865,70.4253,70.4348,76147.0
2021-11-17 15:25:00,74.27,74.27,74.04,74.05,84308.0,70.4253,70.4253,70.2072,70.2167,84308.0
2021-11-17 15:30:00,74.05,74.12,73.84,73.97,179720.0,70.2167,70.2831,70.0176,70.1408,179720.0
2021-11-17 15:35:00,73.95,74.02,73.8,73.97,216885.0,70.1219,70.1882,69.9796,70.1408,216885.0
2021-11-17 15:40:00,73.97,74.06,73.76,74.04,233106.0,70.1408,70.2262,69.9417,70.2072,233106.0
2021-11-17 15:45:00,74.04,74.23,73.83,73.84,214914.0,70.2072,70.3874,70.0081,70.0176,214914.0
2021-11-17 15:50:00,73.81,73.91,73.7,73.73,356733.0,69.9891,70.0839,69.8848,69.9133,356733.0
2021-11-17 15:55:00,73.74,73.74,73.47,73.57,793815.0,69.9227,69.9227,69.6667,69.7615,793815.0
2021-11-18 09:30:00,73.6,73.78,72.38,72.7,455186.0,69.79,69.9607,68.6331,68.9366,455186.0
2021-11-18 09:35:00,72.75,72.76,71.84,71.92,270772.0,68.984,68.9935,68.1211,68.1969,270772.0
2021-11-18 09:40:00,71.88,72.97,71.79,72.86,246338.0,68.159,69.1926,68.0737,69.0883,246338.0
2021-11-18 09:45:00,72.89,73.26,72.8,73.08,201264.0,69.1167,69.4676,69.0314,69.2969,201264.0
2021-11-18 09:50:00,73.08,73.25,72.38,72.72,182499.0,69.2969,69.4581,68.6331,68.9555,182499.0
2021-11-18 09:55:00,72.72,73.0,72.46,72.67,96457.0,68.9555,69.221,68.709,68.9081,96457.0
2021-11-18 10:00:00,72.66,72.66,71.95,72.07,135171.0,68.8986,68.8986,68.2254,68.3392,135171.0
2021-11-18 10:05:00,72.06,72.46,72.01,72.13,88030.0,68.3297,68.709,68.2823,68.3961,88030.0
2021-11-18 10:10:00,72.16,72.4,71.99,72.4,127938.0,68.4245,68.6521,68.2633,68.6521,127938.0
2021-11-18 10:15:00,72.37,72.41,72.05,72.05,69417.0,68.6237,68.6616,68.3202,68.3202,69417.0
2021-11-18 10:20:00,72.06,72.49,72.02,72.35,96016.0,68.3297,68.7374,68.2918,68.6047,96016.0
2021-11-18 10:25:00,72.36,72.45,72.25,72.41,77929.0,68.6142,68.6995,68.5099,68.6616,77929.0
2021-11-18 10:30:00,72.38,72.47,72.27,72.32,93915.0,68.6331,68.7185,68.5288,68.5762,93915.0
2021-11-18 10:35:00,72.33,72.48,72.25,72.48,87362.0,68.5857,68.728,68.5099,68.728,87362.0
2021-11-18 10:40:00,72.48,72.93,72.46,72.91,132617.0,68.728,69.1547,68.709,69.1357,132617.0
2021-11-18 10:45:00,72.92,72.99,72.69,72.95,141135.0,69.1452,69.2116,68.9271,69.1736,141135.0
2021-11-18 10:50:00,72.95,73.36,72.92,73.0,145319.0,69.1736,69.5624,69.1452,69.221,145319.0
2021-11-18 10:55:00,73.0,73.23,72.96,73.15,72415.0,69.221,69.4391,69.1831,69.3633,72415.0
2021-11-18 11:00:00,73.16,73.25,73.06,73.17,105651.0,69.3728,69.4581,69.2779,69.3822,105651.0
2021-11-18 11:05:00,73.18,73.35,73.14,73.34,122636.0,69.3917,69.5529,69.3538,69.5434,122636.0
2021-11-18 11:10:00,73.35,73.42,73.17,73.24,65347.0,69.5529,69.6193,69.3822,69.4486,65347.0
2021-11-18 11:15:00,73.23,73.33,73.2,73.31,63190.0,69.4391,69.534,69.4107,69.515,63190.0
2021-11-18 11:20:00,73.31,73.52,73.31,73.46,145904.0,69.515,69.7141,69.515,69.6572,145904.0
2021-11-18 11:25:00,73.45,73.48,73.25,73.39,85054.0,69.6477,69.6762,69.4581,69.5909,85054.0
2021-11-18 11:30:00,73.38,73.45,73.27,73.42,103436.0,69.5814,69.6477,69.4771,69.6193,103436.0
2021-11-18 11:35:00,73.42,73.42,73.06,73.1,62985.0,69.6193,69.6193,69.2779,69.3159,62985.0
2021-11-18 11:40:00,73.11,73.15,72.98,73.05,218963.0,69.3253,69.3633,69.2021,69.2685,218963.0
2021-11-18 11:45:00,73.04,73.08,72.98,73.06,51551.0,69.259,69.2969,69.2021,69.2779,51551.0
2021-11-18 11:50:00,73.06,73.16,73.04,73.07,144591.0,69.2779,69.3728,69.259,69.2874,144591.0
2021-11-18 11:55:00,73.05,73.17,73.03,73.17,57862.0,69.2685,69.3822,69.2495,69.3822,57862.0
2021-11-18 12:00:00,73.18,73.34,73.15,73.33,73149.0,69.3917,69.5434,69.3633,69.534,73149.0
2021-11-18 12:05:00,73.33,73.34,73.18,73.23,30010.0,69.534,69.5434,69.3917,69.4391,30010.0
2021-11-18 12:10:00,73.23,73.27,73.13,73.27,55310.0,69.4391,69.4771,69.3443,69.4771,55310.0
2021-11-18 12:15:00,73.27,73.31,73.23,73.25,29726.0,69.4771,69.515,69.4391,69.4581,29726.0
2021-11-18 12:20:00,73.24,73.24,73.12,73.22,34411.0,69.4486,69.4486,69.3348,69.4297,34411.0
2021-11-18 12:25:00,73.21,73.26,73.14,73.21,43086.0,69.4202,69.4676,69.3538,69.4202,43086.0
2021-11-18 12:30:00,73.2,73.21,72.99,73.04,53268.0,69.4107,69.4202,69.2116,69.259,53268.0
2021-11-18 12:35:00,73.06,73.08,72.96,72.97,91917.0,69.2779,69.2969,69.1831,69.1926,91917.0
2021-11-18 12:40:00,72.98,73.12,72.98,73.09,37964.0,69.2021,69.3348,69.2021,69.3064,37964.0
2021-11-18 12:45:00,73.11,73.13,73.0,73.05,41499.0,69.3253,69.3443,69.221,69.2685,41499.0
2021-11-18 12:50:00,73.05,73.11,73.01,73.1,42005.0,69.2685,69.3253,69.2305,69.3159,42005.0
2021-11-18 12:55:00,73.11,73.18,73.03,73.18,31836.0,69.3253,69.3917,69.2495,69.3917,31836.0
2021-11-18 13:00:00,73.17,73.35,73.15,73.34,32362.0,69.3822,69.5529,69.3633,69.5434,32362.0
2021-11-18 13:05:00,73.33,73.43,73.31,73.43,40559.0,69.534,69.6288,69.515,69.6288,40559.0
2021-11-18 13:10:00,73.42,73.47,73.36,73.43,68206.0,69.6193,69.6667,69.5624,69.6288,68206.0
2021-11-18 13:15:00,73.44,73.5,73.35,73.37,57100.0,69.6383,69.6952,69.5529,69.5719,57100.0
2021-11-18 13:20:00,73.35,73.35,73.11,73.11,42068.0,69.5529,69.5529,69.3253,69.3253,42068.0
2021-11-18 13:25:00,73.13,73.34,73.13,73.28,57960.0,69.3443,69.5434,69.3443,69.4865,57960.0
2021-11-18 13:30:00,73.28,73.38,73.27,73.36,65240.0,69.4865,69.5814,69.4771,69.5624,65240.0
2021-11-18 13:35:00,73.35,73.43,73.32,73.35,39011.0,69.5529,69.6288,69.5245,69.5529,39011.0
2021-11-18 13:40:00,73.35,73.42,73.35,73.38,31703.0,69.5529,69.6193,69.5529,69.5814,31703.0
2021-11-18 13:45:00,73.38,73.51,73.36,73.47,56034.0,69.5814,69.7046,69.5624,69.6667,56034.0
2021-11-18 13:50:00,73.47,73.54,73.4,73.42,100748.0,69.6667,69.7331,69.6003,69.6193,100748.0
2021-11-18 13:55:00,73.42,73.58,73.42,73.53,70540.0,69.6193,69.771,69.6193,69.7236,70540.0
2021-11-18 14:00:00,73.53,73.61,73.47,73.51,52515.0,69.7236,69.7995,69.6667,69.7046,52515.0
2021-11-18 14:05:00,73.51,73.51,73.36,73.47,62492.0,69.7046,69.7046,69.5624,69.6667,62492.0
2021-11-18 14:10:00,73.47,73.5,73.43,73.44,52374.0,69.6667,69.6952,69.6288,69.6383,52374.0
2021-11-18 14:15:00,73.46,73.5,73.25,73.31,75105.0,69.6572,69.6952,69.4581,69.515,75105.0
2021-11-18 14:20:00,73.3,73.41,73.28,73.33,49558.0,69.5055,69.6098,69.4865,69.534,49558.0
2021-11-18 14:25:00,73.33,73.34,73.18,73.2,38569.0,69.534,69.5434,69.3917,69.4107,38569.0
2021-11-18 14:30:00,73.18,73.19,72.94,72.96,36064.0,69.3917,69.4012,69.1641,69.1831,36064.0
2021-11-18 14:35:00,72.95,72.97,72.9,72.96,37651.0,69.1736,69.1926,69.1262,69.1831,37651.0
2021-11-18 14:40:00,72.97,73.09,72.97,73.06,49535.0,69.1926,69.3064,69.1926,69.2779,49535.0
2021-11-18 14:45:00,73.05,73.19,73.05,73.12,46739.0,69.2685,69.4012,69.2685,69.3348,46739.0
2021-11-18 14:50:00,73.11,73.23,73.09,73.17,46968.0,69.3253,69.4391,69.3064,69.3822,46968.0
2021-11-18 14:55:00,73.17,73.29,73.12,73.22,49117.0,69.3822,69.496,69.3348,69.4297,49117.0
2021-11-18 15:00:00,73.24,73.32,73.19,73.31,51553.0,69.4486,69.5245,69.4012,69.515,51553.0
2021-11-18 15:05:00,73.3,73.33,73.27,73.29,77134.0,69.5055,69.534,69.4771,69.496,77134.0
2021-11-18 15:10:00,73.3,73.37,73.28,73.31,54116.0,69.5055,69.5719,69.4865,69.515,54116.0
2021-11-18 15:15:00,73.31,73.38,73.18,73.19,84412.0,69.515,69.5814,69.3917,69.4012,84412.0
2021-11-18 15:20:00,73.19,73.2,73.14,73.17,62158.0,69.4012,69.4107,69.3538,69.3822,62158.0
2021-11-18 15:25:00,73.17,73.22,73.16,73.21,81019.0,69.3822,69.4297,69.3728,69.4202,81019.0
2021-11-18 15:30:00,73.2,73.28,73.2,73.27,79653.0,69.4107,69.4865,69.4107,69.4771,79653.0
2021-11-18 15:35:00,73.28,73.31,73.23,73.25,101478.0,69.4865,69.515,69.4391,69.4581,101478.0
2021-11-18 15:40:00,73.25,73.32,73.24,73.26,121485.0,69.4581,69.5245,69.4486,69.4676,121485.0
2021-11-18 15:45:00,73.26,73.31,73.12,73.13,123763.0,69.4676,69.515,69.3348,69.3443,123763.0
2021-11-18 15:50:00,73.11,73.25,73.07,73.18,293897.0,69.3253,69.4581,69.2874,69.3917,293897.0
2021-11-18 15:55:00,73.17,73.21,73.04,73.08,492202.0,69.3822,69.4202,69.259,69.2969,492202.0
2021-11-19 09:30:00,72.79,72.82,71.9,71.96,439537.0,69.0219,69.0504,68.178,68.2349,439537.0
2021-11-19 09:35:00,71.96,72.28,71.8,72.19,168333.0,68.2349,68.5383,68.0832,68.453,168333.0
2021-11-19 09:40:00,72.22,72.29,71.93,72.15,139956.0,68.4814,68.5478,68.2064,68.415,139956.0
2021-11-19 09:45:00,72.17,72.22,71.85,72.1,68887.0,68.434,68.4814,68.1306,68.3676,68887.0
2021-11-19 09:50:00,72.1,72.24,71.88,72.02,70195.0,68.3676,68.5004,68.159,68.2918,70195.0
2021-11-19 09:55:00,72.02,72.07,71.91,71.97,59545.0,68.2918,68.3392,68.1875,68.2444,59545.0
2021-11-19 10:00:00,71.98,71.98,71.37,71.44,93080.0,68.2538,68.2538,67.6754,67.7418,93080.0
2021-11-19 10:05:00,71.44,71.48,71.27,71.41,81606.0,67.7418,67.7797,67.5806,67.7134,81606.0
2021-11-19 10:10:00,71.41,71.54,71.24,71.5,103017.0,67.7134,67.8366,67.5522,67.7987,103017.0
2021-11-19 10:15:00,71.5,71.66,71.41,71.66,59300.0,67.7987,67.9504,67.7134,67.9504,59300.0
2021-11-19 10:20:00,71.66,71.74,71.55,71.61,51131.0,67.9504,68.0263,67.8461,67.903,51131.0
2021-11-19 10:25:00,71.61,71.69,71.53,71.54,49896.0,67.903,67.9789,67.8271,67.8366,49896.0
2021-11-19 10:30:00,71.54,71.62,71.45,71.53,63757.0,67.8366,67.9125,67.7513,67.8271,63757.0
2021-11-19 10:35:00,71.53,71.55,71.43,71.51,41867.0,67.8271,67.8461,67.7323,67.8082,41867.0
2021-11-19 10:40:00,71.53,71.79,71.52,71.79,43267.0,67.8271,68.0737,67.8177,68.0737,43267.0
2021-11-19 10:45:00,71.79,71.79,71.59,71.72,48709.0,68.0737,68.0737,67.884,68.0073,48709.0
2021-11-19 10:50:00,71.73,71.73,71.49,71.55,47140.0,68.0168,68.0168,67.7892,67.8461,47140.0
2021-11-19 10:55:00,71.55,71.65,71.52,71.57,46294.0,67.8461,67.9409,67.8177,67.8651,46294.0
2021-11-19 11:00:00,71.57,71.59,71.44,71.49,52422.0,67.8651,67.884,67.7418,67.7892,52422.0
2021-11-19 11:05:00,71.5,71.53,71.43,71.52,57918.0,67.7987,67.8271,67.7323,67.8177,57918.0
2021-11-19 11:10:00,71.52,71.6,71.51,71.59,54631.0,67.8177,67.8935,67.8082,67.884,54631.0
2021-11-19 11:15:00,71.59,71.78,71.53,71.77,39300.0,67.884,68.0642,67.8271,68.0547,39300.0
2021-11-19 11:20:00,71.78,71.79,71.67,71.77,38821.0,68.0642,68.0737,67.9599,68.0547,38821.0
2021-11-19 11:25:00,71.77,71.84,71.75,71.77,40808.0,68.0547,68.1211,68.0357,68.0547,40808.0
2021-11-19 11:30:00,71.77,71.81,71.69,71.77,31967.0,68.0547,68.0926,67.9789,68.0547,31967.0
2021-11-19 11:35:00,71.78,71.79,71.59,71.63,45737.0,68.0642,68.0737,67.884,67.922,45737.0
2021-11-19 11:40:00,71.63,71.65,71.58,71.59,82595.0,67.922,67.9409,67.8746,67.884,82595.0
2021-11-19 11:45:00,71.59,71.63,71.5,71.52,67587.0,67.884,67.922,67.7987,67.8177,67587.0
2021-11-19 11:50:00,71.51,71.69,71.5,71.68,40006.0,67.8082,67.9789,67.7987,67.9694,40006.0
2021-11-19 11:55:00,71.68,71.71,71.58,71.59,44719.0,67.9694,67.9978,67.8746,67.884,44719.0
2021-11-19 12:00:00,71.59,71.65,71.54,71.55,107998.0,67.884,67.9409,67.8366,67.8461,107998.0
2021-11-19 12:05:00,71.56,71.6,71.54,71.56,67827.0,67.8556,67.8935,67.8366,67.8556,67827.0
2021-11-19 12:10:00,71.56,71.63,71.55,71.59,45128.0,67.8556,67.922,67.8461,67.884,45128.0
2021-11-19 12:15:00,71.59,71.59,71.49,71.53,54171.0,67.884,67.884,67.7892,67.8271,54171.0
2021-11-19 12:20:00,71.54,71.66,71.51,71.65,39071.0,67.8366,67.9504,67.8082,67.9409,39071.0
2021-11-19 12:25:00,71.64,71.64,71.49,71.5,34875.0,67.9314,67.9314,67.7892,67.7987,34875.0
2021-11-19 12:30:00,71.51,71.52,71.47,71.48,41059.0,67.8082,67.8177,67.7702,67.7797,41059.0
2021-11-19 12:35:00,71.48,71.49,71.29,71.31,40602.0,67.7797,67.7892,67.5996,67.6185,40602.0
2021-11-19 12:40:00,71.31,71.31,71.15,71.22,48428.0,67.6185,67.6185,67.4668,67.5332,48428.0
2021-11-19 12:45:00,71.21,71.21,70.96,70.98,63834.0,67.5237,67.5237,67.2866,67.3056,63834.0
2021-11-19 12:50:00,70.98,71.14,70.94,71.08,51685.0,67.3056,67.4573,67.2677,67.4004,51685.0
2021-11-19 12:55:00,71.08,71.08,70.96,70.98,33434.0,67.4004,67.4004,67.2866,67.3056,33434.0
2021-11-19 13:00:00,70.96,70.97,70.79,70.86,34746.0,67.2866,67.2961,67.1254,67.1918,34746.0
2021-11-19 13:05:00,70.86,70.89,70.84,70.88,40608.0,67.1918,67.2203,67.1729,67.2108,40608.0
2021-11-19 13:10:00,70.87,70.96,70.75,70.78,42978.0,67.2013,67.2866,67.0875,67.116,42978.0
2021-11-19 13:15:00,70.77,70.81,70.57,70.66,42870.0,67.1065,67.1444,66.9168,67.0022,42870.0
2021-11-19 13:20:00,70.66,70.71,70.59,70.67,115125.0,67.0022,67.0496,66.9358,67.0117,115125.0
2021-11-19 13:25:00,70.67,70.81,70.52,70.52,199533.0,67.0117,67.1444,66.8694,66.8694,199533.0
2021-11-19 13:30:00,70.51,70.58,70.36,70.4,58518.0,66.8599,66.9263,66.7177,66.7556,58518.0
2021-11-19 13:35:00,70.39,70.41,70.19,70.39,121580.0,66.7462,66.7651,66.5565,66.7462,121580.0
2021-11-19 13:40:00,70.39,70.52,70.3,70.51,39413.0,66.7462,66.8694,66.6608,66.8599,39413.0
2021-11-19 13:45:00,70.51,70.59,70.46,70.53,57437.0,66.8599,66.9358,66.8125,66.8789,57437.0
2021-11-19 13:50:00,70.53,70.66,70.52,70.65,53504.0,66.8789,67.0022,66.8694,66.9927,53504.0
2021-11-19 13:55:00,70.64,70.78,70.63,70.75,89448.0,66.9832,67.116,66.9737,67.0875,89448.0
2021-11-19 14:00:00,70.74,70.74,70.69,70.72,42238.0,67.078,67.078,67.0306,67.0591,42238.0
2021-11-19 14:05:00,70.72,70.78,70.71,70.75,45032.0,67.0591,67.116,67.0496,67.0875,45032.0
2021-11-19 14:10:00,70.75,70.9,70.75,70.89,42725.0,67.0875,67.2298,67.0875,67.2203,42725.0
2021-11-19 14:15:00,70.88,70.99,70.86,70.98,62978.0,67.2108,67.3151,67.1918,67.3056,62978.0
2021-11-19 14:20:00,70.98,71.01,70.88,71.01,56634.0,67.3056,67.3341,67.2108,67.3341,56634.0
2021-11-19 14:25:00,71.01,71.13,71.0,71.07,59245.0,67.3341,67.4478,67.3246,67.391,59245.0
2021-11-19 14:30:00,71.07,71.1,70.92,71.08,62551.0,67.391,67.4194,67.2487,67.4004,62551.0
2021-11-19 14:35:00,71.08,71.19,71.06,71.16,51156.0,67.4004,67.5047,67.3815,67.4763,51156.0
2021-11-19 14:40:00,71.15,71.27,71.13,71.26,52202.0,67.4668,67.5806,67.4478,67.5711,52202.0
2021-11-19 14:45:00,71.26,71.3,71.15,71.2,66138.0,67.5711,67.609,67.4668,67.5142,66138.0
2021-11-19 14:50:00,71.2,71.28,71.12,71.13,40220.0,67.5142,67.5901,67.4384,67.4478,40220.0
2021-11-19 14:55:00,71.12,71.18,71.08,71.15,64930.0,67.4384,67.4953,67.4004,67.4668,64930.0
2021-11-19 15:00:00,71.14,71.21,71.03,71.09,117627.0,67.4573,67.5237,67.353,67.4099,117627.0
2021-11-19 15:05:00,71.1,71.16,71.07,71.1,65217.0,67.4194,67.4763,67.391,67.4194,65217.0
2021-11-19 15:10:00,71.09,71.1,71.0,71.03,82740.0,67.4099,67.4194,67.3246,67.353,82740.0
2021-11-19 15:15:00,71.02,71.04,70.98,71.01,68748.0,67.3435,67.3625,67.3056,67.3341,68748.0
2021-11-19 15:20:00,71.01,71.14,71.01,71.13,82121.0,67.3341,67.4573,67.3341,67.4478,82121.0
2021-11-19 15:25:00,71.14,71.23,71.07,71.09,70974.0,67.4573,67.5427,67.391,67.4099,70974.0
2021-11-19 15:30:00,71.1,71.23,71.09,71.19,93066.0,67.4194,67.5427,67.4099,67.5047,93066.0
2021-11-19 15:35:00,71.2,71.23,71.14,71.16,105108.0,67.5142,67.5427,67.4573,67.4763,105108.0
2021-11-19 15:40:00,71.16,71.22,71.14,71.17,150186.0,67.4763,67.5332,67.4573,67.4858,150186.0
2021-11-19 15:45:00,71.17,71.27,71.13,71.17,207223.0,67.4858,67.5806,67.4478,67.4858,207223.0
2021-11-19 15:50:00,71.18,71.2,71.11,71.12,177628.0,67.4953,67.5142,67.4289,67.4384,177628.0
2021-11-19 15:55:00,71.11,71.11,71.0,71.02,480387.0,67.4289,67.4289,67.3246,67.3435,480387.0
2021-11-22 09:30:00,71.65,71.89,71.17,71.45,168226.0,67.9409,68.1685,67.4858,67.7513,168226.0
2021-11-22 09:35:00,71.42,71.64,71.21,71.34,121786.0,67.7228,67.9314,67.5237,67.647,121786.0
2021-11-22 09:40:00,71.39,71.62,71.31,71.62,90177.0,67.6944,67.9125,67.6185,67.9125,90177.0
2021-11-22 09:45:00,71.62,71.98,71.58,71.72,151367.0,67.9125,68.2538,67.8746,68.0073,151367.0
2021-11-22 09:50:00,71.72,71.73,71.5,71.53,45777.0,68.0073,68.0168,67.7987,67.8271,45777.0
2021-11-22 09:55:00,71.55,71.55,71.21,71.25,66541.0,67.8461,67.8461,67.5237,67.5616,66541.0
2021-11-22 10:00:00,71.27,71.47,71.27,71.34,70756.0,67.5806,67.7702,67.5806,67.647,70756.0
2021-11-22 10:05:00,71.31,71.54,71.24,71.51,73659.0,67.6185,67.8366,67.5522,67.8082,73659.0
2021-11-22 10:10:00,71.52,71.54,71.12,71.14,82588.0,67.8177,67.8366,67.4384,67.4573,82588.0
2021-11-22 10:15:00,71.13,71.15,70.78,70.78,59042.0,67.4478,67.4668,67.116,67.116,59042.0
2021-11-22 10:20:00,70.77,70.82,70.61,70.74,111021.0,67.1065,67.1539,66.9548,67.078,111021.0
2021-11-22 10:25:00,70.75,70.82,70.65,70.67,38039.0,67.0875,67.1539,66.9927,67.0117,38039.0
2021-11-22 10:30:00,70.66,70.83,70.56,70.82,98873.0,67.0022,67.1634,66.9074,67.1539,98873.0
2021-11-22 10:35:00,70.82,70.89,70.61,70.61,49071.0,67.1539,67.2203,66.9548,66.9548,49071.0
2021-11-22 10:40:00,70.59,70.61,70.42,70.45,45312.0,66.9358,66.9548,66.7746,66.803,45312.0
2021-11-22 10:45:00,70.46,70.46,70.29,70.29,58266.0,66.8125,66.8125,66.6513,66.6513,58266.0
2021-11-22 10:50:00,70.29,70.33,70.17,70.17,46684.0,66.6513,66.6893,66.5375,66.5375,46684.0
2021-11-22 10:55:00,70.18,70.2,70.07,70.12,43811.0,66.547,66.566,66.4427,66.4901,43811.0
2021-11-22 11:00:00,70.12,70.31,70.04,70.22,58592.0,66.4901,66.6703,66.4143,66.585,58592.0
2021-11-22 11:05:00,70.23,70.27,70.09,70.26,34880.0,66.5944,66.6324,66.4617,66.6229,34880.0
2021-11-22 11:10:00,70.29,70.32,70.17,70.22,33801.0,66.6513,66.6798,66.5375,66.585,33801.0
2021-11-22 11:15:00,70.22,70.22,70.1,70.19,38131.0,66.585,66.585,66.4712,66.5565,38131.0
2021-11-22 11:20:00,70.19,70.25,70.15,70.21,50359.0,66.5565,66.6134,66.5186,66.5755,50359.0
2021-11-22 11:25:00,70.21,70.34,70.16,70.34,40617.0,66.5755,66.6987,66.5281,66.6987,40617.0
2021-11-22 11:30:00,70.35,70.35,70.15,70.17,28878.0,66.7082,66.7082,66.5186,66.5375,28878.0
2021-11-22 11:35:00,70.18,70.18,69.9,69.9,37551.0,66.547,66.547,66.2815,66.2815,37551.0
2021-11-22 11:40:00,69.9,69.9,69.77,69.78,67756.0,66.2815,66.2815,66.1582,66.1677,67756.0
2021-11-22 11:45:00,69.78,69.8,69.56,69.58,154910.0,66.1677,66.1867,65.9591,65.9781,154910.0
2021-11-22 11:50:00,69.58,69.6,69.25,69.36,90977.0,65.9781,65.997,65.6652,65.7695,90977.0
2021-11-22 11:55:00,69.36,69.5,69.24,69.5,64341.0,65.7695,65.9022,65.6557,65.9022,64341.0
2021-11-22 12:00:00,69.54,69.77,69.52,69.74,108522.0,65.9402,66.1582,65.9212,66.1298,108522.0
2021-11-22 12:05:00,69.74,69.74,69.58,69.65,49070.0,66.1298,66.1298,65.9781,66.0445,49070.0
2021-11-22 12:10:00,69.64,69.7,69.54,69.6,77393.0,66.035,66.0919,65.9402,65.997,77393.0
2021-11-22 12:15:00,69.61,69.69,69.58,69.63,63621.0,66.0065,66.0824,65.9781,66.0255,63621.0
2021-11-22 12:20:00,69.63,69.68,69.54,69.56,57398.0,66.0255,66.0729,65.9402,65.9591,57398.0
2021-11-22 12:25:00,69.57,69.88,69.57,69.77,93596.0,65.9686,66.2626,65.9686,66.1582,93596.0
2021-11-22 12:30:00,69.77,69.79,69.6,69.61,45331.0,66.1582,66.1772,65.997,66.0065,45331.0
2021-11-22 12:35:00,69.61,69.97,69.6,69.96,54399.0,66.0065,66.3479,65.997,66.3384,54399.0
2021-11-22 12:40:00,69.95,69.99,69.84,69.87,50717.0,66.3289,66.3669,66.2246,66.2531,50717.0
2021-11-22 12:45:00,69.86,69.86,69.76,69.81,32842.0,66.2436,66.2436,66.1488,66.1962,32842.0
2021-11-22 12:50:00,69.82,69.85,69.77,69.79,25287.0,66.2057,66.2341,66.1582,66.1772,25287.0
2021-11-22 12:55:00,69.8,69.94,69.79,69.79,41987.0,66.1867,66.3194,66.1772,66.1772,41987.0
2021-11-22 13:00:00,69.79,69.9,69.72,69.9,59037.0,66.1772,66.2815,66.1108,66.2815,59037.0
2021-11-22 13:05:00,69.89,70.0,69.88,69.98,44203.0,66.272,66.3763,66.2626,66.3574,44203.0
2021-11-22 13:10:00,69.96,70.08,69.95,70.07,81881.0,66.3384,66.4522,66.3289,66.4427,81881.0
2021-11-22 13:15:00,70.08,70.23,70.08,70.17,44588.0,66.4522,66.5944,66.4522,66.5375,44588.0
2021-11-22 13:20:00,70.17,70.2,70.14,70.14,24058.0,66.5375,66.566,66.5091,66.5091,24058.0
2021-11-22 13:25:00,70.14,70.2,70.1,70.16,69552.0,66.5091,66.566,66.4712,66.5281,69552.0
2021-11-22 13:30:00,70.16,70.22,70.0,70.01,52975.0,66.5281,66.585,66.3763,66.3858,52975.0
2021-11-22 13:35:00,70.01,70.02,69.96,69.98,29942.0,66.3858,66.3953,66.3384,66.3574,29942.0
2021-11-22 13:40:00,69.98,70.07,69.96,70.01,41525.0,66.3574,66.4427,66.3384,66.3858,41525.0
2021-11-22 13:45:00,70.01,70.06,70.0,70.05,32984.0,66.3858,66.4332,66.3763,66.4238,32984.0
2021-11-22 13:50:00,70.05,70.08,70.0,70.03,33077.0,66.4238,66.4522,66.3763,66.4048,33077.0
2021-11-22 13:55:00,70.03,70.07,70.0,70.04,32244.0,66.4048,66.4427,66.3763,66.4143,32244.0
2021-11-22 14:00:00,70.04,70.19,69.97,70.19,92610.0,66.4143,66.5565,66.3479,66.5565,92610.0
2021-11-22 14:05:00,70.19,70.43,70.19,70.43,78432.0,66.5565,66.7841,66.5565,66.7841,78432.0
2021-11-22 14:10:00,70.41,70.41,70.31,70.33,37797.0,66.7651,66.7651,66.6703,66.6893,37797.0
2021-11-22 14:15:00,70.33,70.34,70.26,70.31,49663.0,66.6893,66.6987,66.6229,66.6703,49663.0
2021-11-22 14:20:00,70.3,70.31,70.2,70.21,61072.0,66.6608,66.6703,66.566,66.5755,61072.0
2021-11-22 14:25:00,70.2,70.23,70.09,70.17,51667.0,66.566,66.5944,66.4617,66.5375,51667.0
2021-11-22 14:30:00,70.17,70.31,70.17,70.3,43785.0,66.5375,66.6703,66.5375,66.6608,43785.0
2021-11-22 14:35:00,70.29,70.38,70.27,70.36,48289.0,66.6513,66.7367,66.6324,66.7177,48289.0
2021-11-22 14:40:00,70.35,70.44,70.3,70.44,66872.0,66.7082,66.7936,66.6608,66.7936,66872.0
2021-11-22 14:45:00,70.44,70.51,70.35,70.41,85752.0,66.7936,66.8599,66.7082,66.7651,85752.0
2021-11-22 14:50:00,70.41,70.49,70.41,70.45,30598.0,66.7651,66.841,66.7651,66.803,30598.0
2021-11-22 14:55:00,70.45,70.49,70.42,70.44,47229.0,66.803,66.841,66.7746,66.7936,47229.0
2021-11-22 15:00:00,70.45,70.55,70.4,70.53,39881.0,66.803,66.8979,66.7556,66.8789,39881.0
2021-11-22 15:05:00,70.53,70.58,70.46,70.56,37639.0,66.8789,66.9263,66.8125,66.9074,37639.0
2021-11-22 15:10:00,70.57,70.57,70.5,70.56,50338.0,66.9168,66.9168,66.8505,66.9074,50338.0
2021-11-22 15:15:00,70.56,70.56,70.41,70.45,57170.0,66.9074,66.9074,66.7651,66.803,57170.0
2021-11-22 15:20:00,70.46,70.47,70.36,70.4,40320.0,66.8125,66.822,66.7177,66.7556,40320.0
2021-11-22 15:25:00,70.41,70.51,70.4,70.42,83909.0,66.7651,66.8599,66.7556,66.7746,83909.0
2021-11-22 15:30:00,70.41,70.44,70.3,70.43,78478.0,66.7651,66.7936,66.6608,66.7841,78478.0
2021-11-22 15:35:00,70.42,70.51,70.37,70.38,66627.0,66.7746,66.8599,66.7272,66.7367,66627.0
2021-11-22 15:40:00,70.38,70.45,70.37,70.41,89121.0,66.7367,66.803,66.7272,66.7651,89121.0
2021-11-22 15:45:00,70.41,70.43,70.23,70.32,137752.0,66.7651,66.7841,66.5944,66.6798,137752.0
2021-11-22 15:50:00,70.31,70.32,70.08,70.1,131823.0,66.6703,66.6798,66.4522,66.4712,131823.0
2021-11-22 15:55:00,70.08,70.08,69.85,69.87,316938.0,66.4522,66.4522,66.2341,66.2531,316938.0
2021-11-23 09:30:00,69.39,69.63,69.09,69.11,155673.0,65.7979,66.0255,65.5134,65.5324,155673.0
2021-11-23 09:35:00,69.1,69.67,69.0,69.41,169800.0,65.5229,66.0634,65.4281,65.8169,169800.0
2021-11-23 09:40:00,69.4,70.06,69.36,70.03,91224.0,65.8074,66.4332,65.7695,66.4048,91224.0
2021-11-23 09:45:00,70.04,70.67,70.02,70.53,148435.0,66.4143,67.0117,66.3953,66.8789,148435.0
2021-11-23 09:50:00,70.51,70.64,70.38,70.55,93622.0,66.8599,66.9832,66.7367,66.8979,93622.0
2021-11-23 09:55:00,70.54,70.9,70.54,70.9,95798.0,66.8884,67.2298,66.8884,67.2298,95798.0
2021-11-23 10:00:00,70.92,70.94,70.74,70.91,140582.0,67.2487,67.2677,67.078,67.2392,140582.0
2021-11-23 10:05:00,70.91,71.21,70.9,71.08,194568.0,67.2392,67.5237,67.2298,67.4004,194568.0
2021-11-23 10:10:00,71.06,71.11,70.71,70.9,97297.0,67.3815,67.4289,67.0496,67.2298,97297.0
2021-11-23 10:15:00,70.92,71.27,70.92,71.17,80102.0,67.2487,67.5806,67.2487,67.4858,80102.0
2021-11-23 10:20:00,71.17,71.2,70.87,70.97,52267.0,67.4858,67.5142,67.2013,67.2961,52267.0
2021-11-23 10:25:00,70.97,71.06,70.88,70.95,53940.0,67.2961,67.3815,67.2108,67.2772,53940.0
2021-11-23 10:30:00,70.94,71.09,70.82,70.97,106804.0,67.2677,67.4099,67.1539,67.2961,106804.0
2021-11-23 10:35:00,70.95,71.02,70.83,70.89,56639.0,67.2772,67.3435,67.1634,67.2203,56639.0
2021-11-23 10:40:00,70.89,70.95,70.86,70.94,43786.0,67.2203,67.2772,67.1918,67.2677,43786.0
2021-11-23 10:45:00,70.93,71.04,70.86,70.91,46234.0,67.2582,67.3625,67.1918,67.2392,46234.0
2021-11-23 10:50:00,70.9,70.93,70.66,70.7,62545.0,67.2298,67.2582,67.0022,67.0401,62545.0
2021-11-23 10:55:00,70.7,70.74,70.57,70.72,88756.0,67.0401,67.078,66.9168,67.0591,88756.0
2021-11-23 11:00:00,70.71,70.78,70.42,70.55,54514.0,67.0496,67.116,66.7746,66.8979,54514.0
2021-11-23 11:05:00,70.52,70.61,70.46,70.57,36533.0,66.8694,66.9548,66.8125,66.9168,36533.0
2021-11-23 11:10:00,70.55,70.83,70.51,70.81,39912.0,66.8979,67.1634,66.8599,67.1444,39912.0
2021-11-23 11:15:00,70.81,70.86,70.76,70.85,58975.0,67.1444,67.1918,67.097,67.1823,58975.0
2021-11-23 11:20:00,70.84,70.85,70.6,70.61,35631.0,67.1729,67.1823,66.9453,66.9548,35631.0
2021-11-23 11:25:00,70.61,70.64,70.54,70.58,40232.0,66.9548,66.9832,66.8884,66.9263,40232.0
2021-11-23 11:30:00,70.57,70.63,70.45,70.46,46565.0,66.9168,66.9737,66.803,66.8125,46565.0
2021-11-23 11:35:00,70.46,70.64,70.36,70.64,65510.0,66.8125,66.9832,66.7177,66.9832,65510.0
2021-11-23 11:40:00,70.65,70.66,70.34,70.36,38754.0,66.9927,67.0022,66.6987,66.7177,38754.0
2021-11-23 11:45:00,70.35,70.47,70.34,70.47,45070.0,66.7082,66.822,66.6987,66.822,45070.0
2021-11-23 11:50:00,70.45,70.47,70.34,70.41,40700.0,66.803,66.822,66.6987,66.7651,40700.0
2021-11-23 11:55:00,70.41,70.43,70.29,70.34,37339.0,66.7651,66.7841,66.6513,66.6987,37339.0
2021-11-23 12:00:00,70.34,70.35,70.14,70.16,47477.0,66.6987,66.7082,66.5091,66.5281,47477.0
2021-11-23 12:05:00,70.16,70.34,70.15,70.3,51041.0,66.5281,66.6987,66.5186,66.6608,51041.0
2021-11-23 12:10:00,70.31,70.38,70.13,70.13,39055.0,66.6703,66.7367,66.4996,66.4996,39055.0
2021-11-23 12:15:00,70.15,70.26,70.13,70.23,32517.0,66.5186,66.6229,66.4996,66.5944,32517.0
2021-11-23 12:20:00,70.23,70.33,70.19,70.31,25771.0,66.5944,66.6893,66.5565,66.6703,25771.0
2021-11-23 12:25:00,70.32,70.36,70.25,70.31,22176.0,66.6798,66.7177,66.6134,66.6703,22176.0
2021-11-23 12:30:00,70.31,70.32,70.18,70.19,37734.0,66.6703,66.6798,66.547,66.5565,37734.0
2021-11-23 12:35:00,70.18,70.25,70.16,70.21,33694.0,66.547,66.6134,66.5281,66.5755,33694.0
2021-11-23 12:40:00,70.21,70.33,70.19,70.23,50583.0,66.5755,66.6893,66.5565,66.5944,50583.0
2021-11-23 12:45:00,70.24,70.27,70.16,70.2,32467.0,66.6039,66.6324,66.5281,66.566,32467.0
2021-11-23 12:50:00,70.2,70.26,70.16,70.16,30041.0,66.566,66.6229,66.5281,66.5281,30041.0
2021-11-23 12:55:00,70.16,70.26,70.16,70.21,27792.0,66.5281,66.6229,66.5281,66.5755,27792.0
2021-11-23 13:00:00,70.2,70.33,70.17,70.32,26038.0,66.566,66.6893,66.5375,66.6798,26038.0
2021-11-23 13:05:00,70.33,70.46,70.3,70.45,43803.0,66.6893,66.8125,66.6608,66.803,43803.0
2021-11-23 13:10:00,70.45,70.5,70.39,70.49,30301.0,66.803,66.8505,66.7462,66.841,30301.0
2021-11-23 13:15:00,70.49,70.55,70.48,70.48,32655.0,66.841,66.8979,66.8315,66.8315,32655.0
2021-11-23 13:20:00,70.48,70.57,70.45,70.56,37732.0,66.8315,66.9168,66.803,66.9074,37732.0
2021-11-23 13:25:00,70.56,70.63,70.54,70.62,40167.0,66.9074,66.9737,66.8884,66.9642,40167.0
2021-11-23 13:30:00,70.61,70.67,70.57,70.66,50013.0,66.9548,67.0117,66.9168,67.0022,50013.0
2021-11-23 13:35:00,70.67,70.74,70.64,70.7,31687.0,67.0117,67.078,66.9832,67.0401,31687.0
2021-11-23 13:40:00,70.69,70.7,70.59,70.65,38609.0,67.0306,67.0401,66.9358,66.9927,38609.0
2021-11-23 13:45:00,70.62,70.73,70.59,70.71,32817.0,66.9642,67.0686,66.9358,67.0496,32817.0
2021-11-23 13:50:00,70.71,70.84,70.71,70.84,32233.0,67.0496,67.1729,67.0496,67.1729,32233.0
2021-11-23 13:55:00,70.84,70.85,70.67,70.68,40072.0,67.1729,67.1823,67.0117,67.0211,40072.0
2021-11-23 14:00:00,70.68,70.73,70.64,70.7,44150.0,67.0211,67.0686,66.9832,67.0401,44150.0
2021-11-23 14:05:00,70.69,70.76,70.67,70.69,34921.0,67.0306,67.097,67.0117,67.0306,34921.0
2021-11-23 14:10:00,70.68,70.74,70.65,70.7,28498.0,67.0211,67.078,66.9927,67.0401,28498.0
2021-11-23 14:15:00,70.7,70.73,70.65,70.65,41727.0,67.0401,67.0686,66.9927,66.9927,41727.0
2021-11-23 14:20:00,70.65,70.72,70.58,70.67,34096.0,66.9927,67.0591,66.9263,67.0117,34096.0
2021-11-23 14:25:00,70.66,70.71,70.64,70.67,31137.0,67.0022,67.0496,66.9832,67.0117,31137.0
2021-11-23 14:30:00,70.66,70.66,70.53,70.62,44928.0,67.0022,67.0022,66.8789,66.9642,44928.0
2021-11-23 14:35:00,70.63,70.75,70.63,70.71,38615.0,66.9737,67.0875,66.9737,67.0496,38615.0
2021-11-23 14:40:00,70.72,70.92,70.71,70.89,53909.0,67.0591,67.2487,67.0496,67.2203,53909.0
2021-11-23 14:45:00,70.89,71.05,70.87,71.05,50049.0,67.2203,67.372,67.2013,67.372,50049.0
2021-11-23 14:50:00,71.05,71.11,70.88,71.08,49867.0,67.372,67.4289,67.2108,67.4004,49867.0
2021-11-23 14:55:00,71.07,71.14,71.04,71.09,57442.0,67.391,67.4573,67.3625,67.4099,57442.0
2021-11-23 15:00:00,71.1,71.13,71.04,71.09,38726.0,67.4194,67.4478,67.3625,67.4099,38726.0
2021-11-23 15:05:00,71.09,71.18,71.09,71.15,57539.0,67.4099,67.4953,67.4099,67.4668,57539.0
2021-11-23 15:10:00,71.15,71.15,70.99,71.0,46845.0,67.4668,67.4668,67.3151,67.3246,46845.0
2021-11-23 15:15:00,71.0,71.08,70.92,71.05,65610.0,67.3246,67.4004,67.2487,67.372,65610.0
2021-11-23 15:20:00,71.05,71.1,71.04,71.07,54055.0,67.372,67.4194,67.3625,67.391,54055.0
2021-11-23 15:25:00,71.07,71.15,71.05,71.06,35806.0,67.391,67.4668,67.372,67.3815,35806.0
2021-11-23 15:30:00,71.06,71.12,70.92,70.97,77718.0,67.3815,67.4384,67.2487,67.2961,77718.0
2021-11-23 15:35:00,70.97,70.99,70.84,70.91,61797.0,67.2961,67.3151,67.1729,67.2392,61797.0
2021-11-23 15:40:00,70.92,71.08,70.92,71.08,71599.0,67.2487,67.4004,67.2487,67.4004,71599.0
2021-11-23 15:45:00,71.08,71.14,71.07,71.08,113032.0,67.4004,67.4573,67.391,67.4004,113032.0
2021-11-23 15:50:00,71.08,71.21,71.07,71.1,155233.0,67.4004,67.5237,67.391,67.4194,155233.0
2021-11-23 15:55:00,71.09,71.1,70.94,70.95,421288.0,67.4099,67.4194,67.2677,67.2772,421288.0
2021-11-24 09:30:00,69.69,70.29,69.61,70.11,134973.0,66.0824,66.6513,66.0065,66.4806,134973.0
2021-11-24 09:35:00,70.04,70.13,69.87,69.89,59538.0,66.4143,66.4996,66.2531,66.272,59538.0
2021-11-24 09:40:00,69.87,70.2,69.85,70.04,35659.0,66.2531,66.566,66.2341,66.4143,35659.0
2021-11-24 09:45:00,70.01,70.27,69.92,70.06,58890.0,66.3858,66.6324,66.3005,66.4332,58890.0
2021-11-24 09:50:00,70.06,70.2,69.96,70.05,47181.0,66.4332,66.566,66.3384,66.4238,47181.0
2021-11-24 09:55:00,70.1,70.26,70.05,70.18,34817.0,66.4712,66.6229,66.4238,66.547,34817.0
2021-11-24 10:00:00,70.18,70.46,70.09,70.25,59929.0,66.547,66.8125,66.4617,66.6134,59929.0
2021-11-24 10:05:00,70.28,70.28,70.07,70.11,30206.0,66.6418,66.6418,66.4427,66.4806,30206.0
2021-11-24 10:10:00,70.12,70.33,70.09,70.31,78372.0,66.4901,66.6893,66.4617,66.6703,78372.0
2021-11-24 10:15:00,70.33,70.46,70.26,70.45,45265.0,66.6893,66.8125,66.6229,66.803,45265.0
2021-11-24 10:20:00,70.45,70.46,70.25,70.3,56254.0,66.803,66.8125,66.6134,66.6608,56254.0
2021-11-24 10:25:00,70.29,70.43,70.28,70.41,45669.0,66.6513,66.7841,66.6418,66.7651,45669.0
2021-11-24 10:30:00,70.4,70.4,70.26,70.27,58250.0,66.7556,66.7556,66.6229,66.6324,58250.0
2021-11-24 10:35:00,70.27,70.52,70.26,70.49,47974.0,66.6324,66.8694,66.6229,66.841,47974.0
2021-11-24 10:40:00,70.49,70.5,70.34,70.36,38483.0,66.841,66.8505,66.6987,66.7177,38483.0
2021-11-24 10:45:00,70.36,70.37,70.24,70.37,50557.0,66.7177,66.7272,66.6039,66.7272,50557.0
2021-11-24 10:50:00,70.37,70.42,70.3,70.33,31140.0,66.7272,66.7746,66.6608,66.6893,31140.0
2021-11-24 10:55:00,70.31,70.36,70.25,70.26,30389.0,66.6703,66.7177,66.6134,66.6229,30389.0
2021-11-24 11:00:00,70.28,70.34,70.26,70.33,28780.0,66.6418,66.6987,66.6229,66.6893,28780.0
2021-11-24 11:05:00,70.35,70.49,70.34,70.47,32498.0,66.7082,66.841,66.6987,66.822,32498.0
2021-11-24 11:10:00,70.47,70.54,70.44,70.54,26979.0,66.822,66.8884,66.7936,66.8884,26979.0
2021-11-24 11:15:00,70.55,70.55,70.43,70.49,40520.0,66.8979,66.8979,66.7841,66.841,40520.0
2021-11-24 11:20:00,70.5,70.61,70.5,70.58,44280.0,66.8505,66.9548,66.8505,66.9263,44280.0
2021-11-24 11:25:00,70.57,70.59,70.45,70.53,29785.0,66.9168,66.9358,66.803,66.8789,29785.0
2021-11-24 11:30:00,70.54,70.61,70.44,70.49,30214.0,66.8884,66.9548,66.7936,66.841,30214.0
2021-11-24 11:35:00,70.51,70.55,70.47,70.55,17641.0,66.8599,66.8979,66.822,66.8979,17641.0
2021-11-24 11:40:00,70.56,70.61,70.52,70.61,22121.0,66.9074,66.9548,66.8694,66.9548,22121.0
2021-11-24 11:45:00,70.6,70.73,70.57,70.68,40806.0,66.9453,67.0686,66.9168,67.0211,40806.0
2021-11-24 11:50:00,70.7,70.71,70.64,70.68,29222.0,67.0401,67.0496,66.9832,67.0211,29222.0
2021-11-24 11:55:00,70.68,70.7,70.63,70.66,34344.0,67.0211,67.0401,66.9737,67.0022,34344.0
2021-11-24 12:00:00,70.67,70.69,70.62,70.62,25209.0,67.0117,67.0306,66.9642,66.9642,25209.0
2021-11-24 12:05:00,70.63,70.82,70.63,70.8,83150.0,66.9737,67.1539,66.9737,67.1349,83150.0
2021-11-24 12:10:00,70.79,70.89,70.77,70.85,21761.0,67.1254,67.2203,67.1065,67.1823,21761.0
2021-11-24 12:15:00,70.84,70.89,70.81,70.88,28223.0,67.1729,67.2203,67.1444,67.2108,28223.0
2021-11-24 12:20:00,70.87,70.88,70.74,70.79,66192.0,67.2013,67.2108,67.078,67.1254,66192.0
2021-11-24 12:25:00,70.8,70.81,70.76,70.78,27830.0,67.1349,67.1444,67.097,67.116,27830.0
2021-11-24 12:30:00,70.8,70.93,70.78,70.91,35219.0,67.1349,67.2582,67.116,67.2392,35219.0
2021-11-24 12:35:00,70.91,70.95,70.87,70.88,24797.0,67.2392,67.2772,67.2013,67.2108,24797.0
2021-11-24 12:40:00,70.88,71.04,70.85,71.03,91491.0,67.2108,67.3625,67.1823,67.353,91491.0
2021-11-24 12:45:00,71.03,71.06,70.88,70.95,28921.0,67.353,67.3815,67.2108,67.2772,28921.0
2021-11-24 12:50:00,70.95,70.95,70.87,70.91,18361.0,67.2772,67.2772,67.2013,67.2392,18361.0
2021-11-24 12:55:00,70.91,70.96,70.89,70.96,17568.0,67.2392,67.2866,67.2203,67.2866,17568.0
2021-11-24 13:00:00,70.97,70.99,70.93,70.98,18547.0,67.2961,67.3151,67.2582,67.3056,18547.0
2021-11-24 13:05:00,70.98,71.12,70.98,71.07,31375.0,67.3056,67.4384,67.3056,67.391,31375.0
2021-11-24 13:10:00,71.06,71.13,71.06,71.11,15416.0,67.3815,67.4478,67.3815,67.4289,15416.0
2021-11-24 13:15:00,71.1,71.17,71.09,71.14,35199.0,67.4194,67.4858,67.4099,67.4573,35199.0
2021-11-24 13:20:00,71.14,71.23,71.1,71.23,32558.0,67.4573,67.5427,67.4194,67.5427,32558.0
2021-11-24 13:25:00,71.24,71.31,71.21,71.3,65023.0,67.5522,67.6185,67.5237,67.609,65023.0
2021-11-24 13:30:00,71.28,71.3,71.25,71.28,24898.0,67.5901,67.609,67.5616,67.5901,24898.0
2021-11-24 13:35:00,71.26,71.29,71.17,71.24,43502.0,67.5711,67.5996,67.4858,67.5522,43502.0
2021-11-24 13:40:00,71.24,71.24,71.19,71.23,31205.0,67.5522,67.5522,67.5047,67.5427,31205.0
2021-11-24 13:45:00,71.23,71.29,71.2,71.28,18203.0,67.5427,67.5996,67.5142,67.5901,18203.0
2021-11-24 13:50:00,71.28,71.31,71.26,71.29,19331.0,67.5901,67.6185,67.5711,67.5996,19331.0
2021-11-24 13:55:00,71.29,71.33,71.29,71.3,45506.0,67.5996,67.6375,67.5996,67.609,45506.0
2021-11-24 14:00:00,71.3,71.32,71.18,71.23,36398.0,67.609,67.628,67.4953,67.5427,36398.0
2021-11-24 14:05:00,71.23,71.24,71.11,71.2,51756.0,67.5427,67.5522,67.4289,67.5142,51756.0
2021-11-24 14:10:00,71.2,71.28,71.18,71.27,42851.0,67.5142,67.5901,67.4953,67.5806,42851.0
2021-11-24 14:15:00,71.27,71.35,71.26,71.33,37007.0,67.5806,67.6565,67.5711,67.6375,37007.0
2021-11-24 14:20:00,71.33,71.33,71.26,71.32,26331.0,67.6375,67.6375,67.5711,67.628,26331.0
2021-11-24 14:25:00,71.32,71.32,71.26,71.27,24223.0,67.628,67.628,67.5711,67.5806,24223.0
2021-11-24 14:30:00,71.28,71.36,71.26,71.32,25852.0,67.5901,67.6659,67.5711,67.628,25852.0
2021-11-24 14:35:00,71.33,71.33,71.17,71.17,29165.0,67.6375,67.6375,67.4858,67.4858,29165.0
2021-11-24 14:40:00,71.17,71.3,71.15,71.28,23864.0,67.4858,67.609,67.4668,67.5901,23864.0
2021-11-24 14:45:00,71.29,71.33,71.26,71.28,42152.0,67.5996,67.6375,67.5711,67.5901,42152.0
2021-11-24 14:50:00,71.29,71.35,71.28,71.32,29847.0,67.5996,67.6565,67.5901,67.628,29847.0
2021-11-24 14:55:00,71.32,71.36,71.3,71.35,37907.0,67.628,67.6659,67.609,67.6565,37907.0
2021-11-24 15:00:00,71.36,71.36,71.25,71.28,31132.0,67.6659,67.6659,67.5616,67.5901,31132.0
2021-11-24 15:05:00,71.29,71.41,71.27,71.4,38257.0,67.5996,67.7134,67.5806,67.7039,38257.0
2021-11-24 15:10:00,71.4,71.46,71.38,71.46,32212.0,67.7039,67.7608,67.6849,67.7608,32212.0
2021-11-24 15:15:00,71.45,71.45,71.41,71.45,28284.0,67.7513,67.7513,67.7134,67.7513,28284.0
2021-11-24 15:20:00,71.45,71.5,71.41,71.42,35204.0,67.7513,67.7987,67.7134,67.7228,35204.0
2021-11-24 15:25:00,71.42,71.45,71.39,71.42,43567.0,67.7228,67.7513,67.6944,67.7228,43567.0
2021-11-24 15:30:00,71.42,71.43,71.35,71.42,49636.0,67.7228,67.7323,67.6565,67.7228,49636.0
2021-11-24 15:35:00,71.42,71.47,71.38,71.41,46175.0,67.7228,67.7702,67.6849,67.7134,46175.0
2021-11-24 15:40:00,71.41,71.41,71.28,71.32,45775.0,67.7134,67.7134,67.5901,67.628,45775.0
2021-11-24 15:45:00,71.32,71.42,71.3,71.33,71386.0,67.628,67.7228,67.609,67.6375,71386.0
2021-11-24 15:50:00,71.33,71.5,71.31,71.49,82488.0,67.6375,67.7987,67.6185,67.7892,82488.0
2021-11-24 15:55:00,71.5,71.55,71.45,71.49,221208.0,67.7987,67.8461,67.7513,67.7892,221208.0
2021-11-26 09:30:00,69.92,70.09,69.85,69.85,14109.0,66.3005,66.4617,66.2341,66.2341,14109.0
2021-11-26 09:35:00,69.79,70.46,69.74,70.21,278516.0,66.1772,66.8125,66.1298,66.5755,278516.0
2021-11-26 09:40:00,70.21,70.35,69.94,70.06,78268.0,66.5755,66.7082,66.3194,66.4332,78268.0
2021-11-26 09:45:00,70.06,70.19,69.78,69.85,127532.0,66.4332,66.5565,66.1677,66.2341,127532.0
2021-11-26 09:50:00,69.85,70.2,69.73,70.2,89859.0,66.2341,66.566,66.1203,66.566,89859.0
2021-11-26 09:55:00,70.19,70.3,69.88,69.9,60167.0,66.5565,66.6608,66.2626,66.2815,60167.0
2021-11-26 10:00:00,69.88,69.92,69.58,69.59,100170.0,66.2626,66.3005,65.9781,65.9876,100170.0
2021-11-26 10:05:00,69.58,69.74,69.53,69.64,91183.0,65.9781,66.1298,65.9307,66.035,91183.0
2021-11-26 10:10:00,69.63,69.93,69.63,69.81,68831.0,66.0255,66.31,66.0255,66.1962,68831.0
2021-11-26 10:15:00,69.81,69.82,69.42,69.52,148168.0,66.1962,66.2057,65.8264,65.9212,148168.0
2021-11-26 10:20:00,69.52,69.75,69.49,69.64,63419.0,65.9212,66.1393,65.8927,66.035,63419.0
2021-11-26 10:25:00,69.65,69.71,69.56,69.68,61716.0,66.0445,66.1014,65.9591,66.0729,61716.0
2021-11-26 10:30:00,69.69,69.82,69.55,69.82,87236.0,66.0824,66.2057,65.9496,66.2057,87236.0
2021-11-26 10:35:00,69.83,69.96,69.73,69.84,52398.0,66.2151,66.3384,66.1203,66.2246,52398.0
2021-11-26 10:40:00,69.85,69.89,69.67,69.72,42677.0,66.2341,66.272,66.0634,66.1108,42677.0
2021-11-26 10:45:00,69.71,69.72,69.53,69.59,58818.0,66.1014,66.1108,65.9307,65.9876,58818.0
2021-11-26 10:50:00,69.59,69.7,69.46,69.64,43801.0,65.9876,66.0919,65.8643,66.035,43801.0
2021-11-26 10:55:00,69.6,69.6,69.44,69.54,45206.0,65.997,65.997,65.8453,65.9402,45206.0
2021-11-26 11:00:00,69.53,69.54,69.43,69.43,42350.0,65.9307,65.9402,65.8358,65.8358,42350.0
2021-11-26 11:05:00,69.44,69.62,69.43,69.61,56468.0,65.8453,66.016,65.8358,66.0065,56468.0
2021-11-26 11:10:00,69.6,69.63,69.44,69.45,38337.0,65.997,66.0255,65.8453,65.8548,38337.0
2021-11-26 11:15:00,69.45,69.47,69.32,69.35,97582.0,65.8548,65.8738,65.7315,65.76,97582.0
2021-11-26 11:20:00,69.35,69.35,69.19,69.21,50260.0,65.76,65.76,65.6083,65.6272,50260.0
2021-11-26 11:25:00,69.2,69.3,69.12,69.24,52343.0,65.6178,65.7126,65.5419,65.6557,52343.0
2021-11-26 11:30:00,69.23,69.32,69.21,69.31,53999.0,65.6462,65.7315,65.6272,65.7221,53999.0
2021-11-26 11:35:00,69.32,69.57,69.3,69.56,52087.0,65.7315,65.9686,65.7126,65.9591,52087.0
2021-11-26 11:40:00,69.55,69.55,69.38,69.52,57167.0,65.9496,65.9496,65.7884,65.9212,57167.0
2021-11-26 11:45:00,69.53,69.77,69.46,69.73,138403.0,65.9307,66.1582,65.8643,66.1203,138403.0
2021-11-26 11:50:00,69.72,69.74,69.45,69.45,55530.0,66.1108,66.1298,65.8548,65.8548,55530.0
2021-11-26 11:55:00,69.44,69.6,69.41,69.55,41719.0,65.8453,65.997,65.8169,65.9496,41719.0
2021-11-26 12:00:00,69.55,69.67,69.54,69.6,62842.0,65.9496,66.0634,65.9402,65.997,62842.0
2021-11-26 12:05:00,69.61,69.82,69.58,69.76,54787.0,66.0065,66.2057,65.9781,66.1488,54787.0
2021-11-26 12:10:00,69.74,69.82,69.72,69.79,35872.0,66.1298,66.2057,66.1108,66.1772,35872.0
2021-11-26 12:15:00,69.78,69.8,69.55,69.55,44812.0,66.1677,66.1867,65.9496,65.9496,44812.0
2021-11-26 12:20:00,69.56,69.71,69.53,69.69,34858.0,65.9591,66.1014,65.9307,66.0824,34858.0
2021-11-26 12:25:00,69.69,69.87,69.67,69.86,38390.0,66.0824,66.2531,66.0634,66.2436,38390.0
2021-11-26 12:30:00,69.85,69.88,69.78,69.84,50828.0,66.2341,66.2626,66.1677,66.2246,50828.0
2021-11-26 12:35:00,69.84,69.95,69.84,69.9,47125.0,66.2246,66.3289,66.2246,66.2815,47125.0
2021-11-26 12:40:00,69.9,69.93,69.76,69.8,65744.0,66.2815,66.31,66.1488,66.1867,65744.0
2021-11-26 12:45:00,69.79,69.83,69.55,69.56,74349.0,66.1772,66.2151,65.9496,65.9591,74349.0
2021-11-26 12:50:00,69.53,69.56,69.04,69.1,127522.0,65.9307,65.9591,65.466,65.5229,127522.0
2021-11-26 12:55:00,69.12,69.62,69.11,69.39,323202.0,65.5419,66.016,65.5324,65.7979,323202.0
2021-11-29 09:30:00,71.81,72.3,71.64,71.68,227155.0,68.0926,68.5573,67.9314,67.9694,227155.0
2021-11-29 09:35:00,71.68,71.68,71.0,71.34,135864.0,67.9694,67.9694,67.3246,67.647,135864.0
2021-11-29 09:40:00,71.33,71.43,71.08,71.22,93742.0,67.6375,67.7323,67.4004,67.5332,93742.0
2021-11-29 09:45:00,71.2,71.35,70.96,71.27,96195.0,67.5142,67.6565,67.2866,67.5806,96195.0
2021-11-29 09:50:00,71.28,71.49,71.27,71.34,102486.0,67.5901,67.7892,67.5806,67.647,102486.0
2021-11-29 09:55:00,71.34,71.48,71.32,71.44,92412.0,67.647,67.7797,67.628,67.7418,92412.0
2021-11-29 10:00:00,71.4,71.5,71.27,71.28,59179.0,67.7039,67.7987,67.5806,67.5901,59179.0
2021-11-29 10:05:00,71.28,71.3,71.14,71.26,43230.0,67.5901,67.609,67.4573,67.5711,43230.0
2021-11-29 10:10:00,71.26,71.31,71.02,71.08,44688.0,67.5711,67.6185,67.3435,67.4004,44688.0
2021-11-29 10:15:00,71.07,71.15,70.86,71.09,48763.0,67.391,67.4668,67.1918,67.4099,48763.0
2021-11-29 10:20:00,71.09,71.1,71.01,71.02,36188.0,67.4099,67.4194,67.3341,67.3435,36188.0
2021-11-29 10:25:00,71.02,71.03,70.72,70.76,58344.0,67.3435,67.353,67.0591,67.097,58344.0
2021-11-29 10:30:00,70.75,70.75,70.59,70.61,45292.0,67.0875,67.0875,66.9358,66.9548,45292.0
2021-11-29 10:35:00,70.62,70.73,70.46,70.55,42465.0,66.9642,67.0686,66.8125,66.8979,42465.0
2021-11-29 10:40:00,70.54,70.57,70.39,70.48,49646.0,66.8884,66.9168,66.7462,66.8315,49646.0
2021-11-29 10:45:00,70.47,70.51,70.3,70.3,44259.0,66.822,66.8599,66.6608,66.6608,44259.0
2021-11-29 10:50:00,70.3,70.46,70.25,70.38,50833.0,66.6608,66.8125,66.6134,66.7367,50833.0
2021-11-29 10:55:00,70.38,70.44,70.29,70.36,35136.0,66.7367,66.7936,66.6513,66.7177,35136.0
2021-11-29 11:00:00,70.35,70.48,70.3,70.37,44143.0,66.7082,66.8315,66.6608,66.7272,44143.0
2021-11-29 11:05:00,70.38,70.46,70.34,70.45,44408.0,66.7367,66.8125,66.6987,66.803,44408.0
2021-11-29 11:10:00,70.45,70.47,70.33,70.34,39767.0,66.803,66.822,66.6893,66.6987,39767.0
2021-11-29 11:15:00,70.34,70.47,70.34,70.4,31105.0,66.6987,66.822,66.6987,66.7556,31105.0
2021-11-29 11:20:00,70.39,70.44,70.28,70.43,40147.0,66.7462,66.7936,66.6418,66.7841,40147.0
2021-11-29 11:25:00,70.43,70.47,70.35,70.39,34815.0,66.7841,66.822,66.7082,66.7462,34815.0
2021-11-29 11:30:00,70.39,70.55,70.39,70.54,47755.0,66.7462,66.8979,66.7462,66.8884,47755.0
2021-11-29 11:35:00,70.55,70.69,70.55,70.67,45920.0,66.8979,67.0306,66.8979,67.0117,45920.0
2021-11-29 11:40:00,70.67,70.81,70.66,70.79,41816.0,67.0117,67.1444,67.0022,67.1254,41816.0
2021-11-29 11:45:00,70.8,70.81,70.74,70.76,31315.0,67.1349,67.1444,67.078,67.097,31315.0
2021-11-29 11:50:00,70.75,70.75,70.66,70.67,23584.0,67.0875,67.0875,67.0022,67.0117,23584.0
2021-11-29 11:55:00,70.67,70.68,70.62,70.63,21220.0,67.0117,67.0211,66.9642,66.9737,21220.0
2021-11-29 12:00:00,70.64,70.77,70.63,70.76,24366.0,66.9832,67.1065,66.9737,67.097,24366.0
2021-11-29 12:05:00,70.77,70.86,70.77,70.8,32404.0,67.1065,67.1918,67.1065,67.1349,32404.0
2021-11-29 12:10:00,70.81,70.83,70.75,70.78,25676.0,67.1444,67.1634,67.0875,67.116,25676.0
2021-11-29 12:15:00,70.78,70.78,70.71,70.75,28268.0,67.116,67.116,67.0496,67.0875,28268.0
2021-11-29 12:20:00,70.74,70.88,70.72,70.87,34080.0,67.078,67.2108,67.0591,67.2013,34080.0
2021-11-29 12:25:00,70.89,70.89,70.82,70.87,23588.0,67.2203,67.2203,67.1539,67.2013,23588.0
2021-11-29 12:30:00,70.87,70.97,70.86,70.91,32790.0,67.2013,67.2961,67.1918,67.2392,32790.0
2021-11-29 12:35:00,70.91,70.92,70.83,70.9,21118.0,67.2392,67.2487,67.1634,67.2298,21118.0
2021-11-29 12:40:00,70.89,70.89,70.76,70.79,25987.0,67.2203,67.2203,67.097,67.1254,25987.0
2021-11-29 12:45:00,70.79,70.79,70.67,70.69,21174.0,67.1254,67.1254,67.0117,67.0306,21174.0
2021-11-29 12:50:00,70.69,70.69,70.59,70.6,17607.0,67.0306,67.0306,66.9358,66.9453,17607.0
2021-11-29 12:55:00,70.62,70.64,70.56,70.63,20343.0,66.9642,66.9832,66.9074,66.9737,20343.0
2021-11-29 13:00:00,70.64,70.71,70.61,70.68,25597.0,66.9832,67.0496,66.9548,67.0211,25597.0
2021-11-29 13:05:00,70.66,70.78,70.65,70.77,17209.0,67.0022,67.116,66.9927,67.1065,17209.0
2021-11-29 13:10:00,70.77,70.79,70.7,70.71,57378.0,67.1065,67.1254,67.0401,67.0496,57378.0
2021-11-29 13:15:00,70.72,70.72,70.58,70.58,33951.0,67.0591,67.0591,66.9263,66.9263,33951.0
2021-11-29 13:20:00,70.59,70.62,70.56,70.61,17768.0,66.9358,66.9642,66.9074,66.9548,17768.0
2021-11-29 13:25:00,70.61,70.69,70.56,70.66,25478.0,66.9548,67.0306,66.9074,67.0022,25478.0
2021-11-29 13:30:00,70.68,70.72,70.63,70.66,36675.0,67.0211,67.0591,66.9737,67.0022,36675.0
2021-11-29 13:35:00,70.66,70.67,70.6,70.63,26744.0,67.0022,67.0117,66.9453,66.9737,26744.0
2021-11-29 13:40:00,70.62,70.65,70.57,70.62,17320.0,66.9642,66.9927,66.9168,66.9642,17320.0
2021-11-29 13:45:00,70.62,70.65,70.59,70.62,18958.0,66.9642,66.9927,66.9358,66.9642,18958.0
2021-11-29 13:50:00,70.61,70.69,70.6,70.67,19762.0,66.9548,67.0306,66.9453,67.0117,19762.0
2021-11-29 13:55:00,70.69,70.73,70.65,70.72,23239.0,67.0306,67.0686,66.9927,67.0591,23239.0
2021-11-29 14:00:00,70.73,70.73,70.64,70.72,22685.0,67.0686,67.0686,66.9832,67.0591,22685.0
2021-11-29 14:05:00,70.72,70.81,70.72,70.73,31463.0,67.0591,67.1444,67.0591,67.0686,31463.0
2021-11-29 14:10:00,70.73,70.86,70.72,70.84,24670.0,67.0686,67.1918,67.0591,67.1729,24670.0
2021-11-29 14:15:00,70.84,70.89,70.82,70.87,30007.0,67.1729,67.2203,67.1539,67.2013,30007.0
2021-11-29 14:20:00,70.86,70.92,70.85,70.92,26717.0,67.1918,67.2487,67.1823,67.2487,26717.0
2021-11-29 14:25:00,70.92,70.94,70.9,70.92,27867.0,67.2487,67.2677,67.2298,67.2487,27867.0
2021-11-29 14:30:00,70.92,70.95,70.91,70.92,33450.0,67.2487,67.2772,67.2392,67.2487,33450.0
2021-11-29 14:35:00,70.93,70.95,70.77,70.77,38320.0,67.2582,67.2772,67.1065,67.1065,38320.0
2021-11-29 14:40:00,70.77,70.82,70.66,70.68,47056.0,67.1065,67.1539,67.0022,67.0211,47056.0
2021-11-29 14:45:00,70.69,70.77,70.68,70.73,30835.0,67.0306,67.1065,67.0211,67.0686,30835.0
2021-11-29 14:50:00,70.73,70.88,70.72,70.77,30702.0,67.0686,67.2108,67.0591,67.1065,30702.0
2021-11-29 14:55:00,70.76,70.8,70.73,70.74,24905.0,67.097,67.1349,67.0686,67.078,24905.0
2021-11-29 15:00:00,70.75,70.78,70.6,70.63,40681.0,67.0875,67.116,66.9453,66.9737,40681.0
2021-11-29 15:05:00,70.63,70.65,70.55,70.58,46092.0,66.9737,66.9927,66.8979,66.9263,46092.0
2021-11-29 15:10:00,70.58,70.65,70.57,70.63,30695.0,66.9263,66.9927,66.9168,66.9737,30695.0
2021-11-29 15:15:00,70.63,70.7,70.62,70.64,43189.0,66.9737,67.0401,66.9642,66.9832,43189.0
2021-11-29 15:20:00,70.65,70.67,70.59,70.63,41321.0,66.9927,67.0117,66.9358,66.9737,41321.0
2021-11-29 15:25:00,70.62,70.74,70.61,70.69,47006.0,66.9642,67.078,66.9548,67.0306,47006.0
2021-11-29 15:30:00,70.69,70.74,70.65,70.74,59303.0,67.0306,67.078,66.9927,67.078,59303.0
2021-11-29 15:35:00,70.75,70.82,70.73,70.78,62829.0,67.0875,67.1539,67.0686,67.116,62829.0
2021-11-29 15:40:00,70.78,70.86,70.77,70.86,59301.0,67.116,67.1918,67.1065,67.1918,59301.0
2021-11-29 15:45:00,70.86,70.87,70.75,70.87,60435.0,67.1918,67.2013,67.0875,67.2013,60435.0
2021-11-29 15:50:00,70.87,70.88,70.76,70.77,152927.0,67.2013,67.2108,67.097,67.1065,152927.0
2021-11-29 15:55:00,70.77,70.81,70.63,70.66,346252.0,67.1065,67.1444,66.9737,67.0022,346252.0
2021-11-30 09:30:00,70.29,70.58,70.1,70.13,165219.0,66.6513,66.9263,66.4712,66.4996,165219.0
2021-11-30 09:35:00,70.09,70.16,69.82,70.02,51928.0,66.4617,66.5281,66.2057,66.3953,51928.0
2021-11-30 09:40:00,70.04,70.22,69.97,69.99,80901.0,66.4143,66.585,66.3479,66.3669,80901.0
2021-11-30 09:45:00,69.95,70.01,69.7,69.73,72419.0,66.3289,66.3858,66.0919,66.1203,72419.0
2021-11-30 09:50:00,69.7,69.73,69.53,69.54,70725.0,66.0919,66.1203,65.9307,65.9402,70725.0
2021-11-30 09:55:00,69.53,69.63,69.44,69.45,84212.0,65.9307,66.0255,65.8453,65.8548,84212.0
2021-11-30 10:00:00,69.44,69.56,69.41,69.49,70906.0,65.8453,65.9591,65.8169,65.8927,70906.0
2021-11-30 10:05:00,69.48,69.82,69.43,69.63,83839.0,65.8833,66.2057,65.8358,66.0255,83839.0
2021-11-30 10:10:00,69.63,69.65,69.26,69.26,54849.0,66.0255,66.0445,65.6746,65.6746,54849.0
2021-11-30 10:15:00,69.26,69.43,69.26,69.35,72777.0,65.6746,65.8358,65.6746,65.76,72777.0
2021-11-30 10:20:00,69.35,69.54,69.23,69.31,52733.0,65.76,65.9402,65.6462,65.7221,52733.0
2021-11-30 10:25:00,69.33,69.45,69.26,69.45,47365.0,65.741,65.8548,65.6746,65.8548,47365.0
2021-11-30 10:30:00,69.45,69.67,69.44,69.62,38991.0,65.8548,66.0634,65.8453,66.016,38991.0
2021-11-30 10:35:00,69.62,69.66,69.34,69.37,34380.0,66.016,66.0539,65.7505,65.779,34380.0
2021-11-30 10:40:00,69.37,69.5,69.31,69.38,27854.0,65.779,65.9022,65.7221,65.7884,27854.0
2021-11-30 10:45:00,69.38,69.4,69.21,69.22,26859.0,65.7884,65.8074,65.6272,65.6367,26859.0
2021-11-30 10:50:00,69.22,69.23,69.1,69.12,50108.0,65.6367,65.6462,65.5229,65.5419,50108.0
2021-11-30 10:55:00,69.12,69.2,68.96,68.96,76953.0,65.5419,65.6178,65.3902,65.3902,76953.0
2021-11-30 11:00:00,68.95,69.0,68.77,68.92,43377.0,65.3807,65.4281,65.21,65.3522,43377.0
2021-11-30 11:05:00,68.91,68.98,68.83,68.91,35486.0,65.3428,65.4091,65.2669,65.3428,35486.0
2021-11-30 11:10:00,68.93,69.16,68.83,69.16,46407.0,65.3617,65.5798,65.2669,65.5798,46407.0
2021-11-30 11:15:00,69.15,69.26,69.13,69.15,54817.0,65.5703,65.6746,65.5514,65.5703,54817.0
2021-11-30 11:20:00,69.16,69.22,68.99,69.0,38582.0,65.5798,65.6367,65.4186,65.4281,38582.0
2021-11-30 11:25:00,68.99,69.09,68.92,69.0,31707.0,65.4186,65.5134,65.3522,65.4281,31707.0
2021-11-30 11:30:00,68.97,69.03,68.8,68.87,46989.0,65.3997,65.4566,65.2385,65.3048,46989.0
2021-11-30 11:35:00,68.87,68.9,68.69,68.77,54854.0,65.3048,65.3333,65.1342,65.21,54854.0
2021-11-30 11:40:00,68.76,68.76,68.51,68.63,70447.0,65.2005,65.2005,64.9635,65.0773,70447.0
2021-11-30 11:45:00,68.64,68.68,68.48,68.63,54687.0,65.0867,65.1247,64.935,65.0773,54687.0
2021-11-30 11:50:00,68.62,68.73,68.58,68.63,44897.0,65.0678,65.1721,65.0298,65.0773,44897.0
2021-11-30 11:55:00,68.63,68.79,68.62,68.72,34378.0,65.0773,65.229,65.0678,65.1626,34378.0
2021-11-30 12:00:00,68.71,68.72,68.43,68.64,39601.0,65.1531,65.1626,64.8876,65.0867,39601.0
2021-11-30 12:05:00,68.63,68.74,68.6,68.7,41176.0,65.0773,65.1816,65.0488,65.1436,41176.0
2021-11-30 12:10:00,68.71,68.94,68.69,68.8,66568.0,65.1531,65.3712,65.1342,65.2385,66568.0
2021-11-30 12:15:00,68.81,69.14,68.78,69.14,139080.0,65.2479,65.5609,65.2195,65.5609,139080.0
2021-11-30 12:20:00,69.12,69.19,69.06,69.16,65020.0,65.5419,65.6083,65.485,65.5798,65020.0
2021-11-30 12:25:00,69.18,69.31,69.17,69.23,47112.0,65.5988,65.7221,65.5893,65.6462,47112.0
2021-11-30 12:30:00,69.23,69.25,69.17,69.19,30962.0,65.6462,65.6652,65.5893,65.6083,30962.0
2021-11-30 12:35:00,69.19,69.21,69.03,69.08,43232.0,65.6083,65.6272,65.4566,65.504,43232.0
2021-11-30 12:40:00,69.06,69.24,68.98,69.21,41568.0,65.485,65.6557,65.4091,65.6272,41568.0
2021-11-30 12:45:00,69.21,69.23,68.99,69.01,22271.0,65.6272,65.6462,65.4186,65.4376,22271.0
2021-11-30 12:50:00,69.03,69.12,69.01,69.06,26881.0,65.4566,65.5419,65.4376,65.485,26881.0
2021-11-30 12:55:00,69.08,69.11,68.93,68.95,29433.0,65.504,65.5324,65.3617,65.3807,29433.0
2021-11-30 13:00:00,68.97,69.03,68.86,68.88,20120.0,65.3997,65.4566,65.2954,65.3143,20120.0
2021-11-30 13:05:00,68.9,68.98,68.9,68.96,27085.0,65.3333,65.4091,65.3333,65.3902,27085.0
2021-11-30 13:10:00,68.96,68.98,68.92,68.95,18621.0,65.3902,65.4091,65.3522,65.3807,18621.0
2021-11-30 13:15:00,68.94,69.1,68.94,69.0,21836.0,65.3712,65.5229,65.3712,65.4281,21836.0
2021-11-30 13:20:00,68.99,69.16,68.95,69.16,26275.0,65.4186,65.5798,65.3807,65.5798,26275.0
2021-11-30 13:25:00,69.15,69.15,69.04,69.07,42901.0,65.5703,65.5703,65.466,65.4945,42901.0
2021-11-30 13:30:00,69.06,69.21,69.05,69.21,48285.0,65.485,65.6272,65.4755,65.6272,48285.0
2021-11-30 13:35:00,69.2,69.39,69.19,69.37,36906.0,65.6178,65.7979,65.6083,65.779,36906.0
2021-11-30 13:40:00,69.36,69.36,69.29,69.35,20533.0,65.7695,65.7695,65.7031,65.76,20533.0
2021-11-30 13:45:00,69.34,69.38,69.29,69.34,24759.0,65.7505,65.7884,65.7031,65.7505,24759.0
2021-11-30 13:50:00,69.33,69.4,69.3,69.38,24647.0,65.741,65.8074,65.7126,65.7884,24647.0
2021-11-30 13:55:00,69.37,69.39,69.31,69.39,31973.0,65.779,65.7979,65.7221,65.7979,31973.0
2021-11-30 14:00:00,69.39,69.51,69.38,69.51,46848.0,65.7979,65.9117,65.7884,65.9117,46848.0
2021-11-30 14:05:00,69.5,69.58,69.46,69.57,55848.0,65.9022,65.9781,65.8643,65.9686,55848.0
2021-11-30 14:10:00,69.57,69.58,69.53,69.55,32373.0,65.9686,65.9781,65.9307,65.9496,32373.0
2021-11-30 14:15:00,69.56,69.62,69.56,69.61,39650.0,65.9591,66.016,65.9591,66.0065,39650.0
2021-11-30 14:20:00,69.61,69.62,69.54,69.57,40767.0,66.0065,66.016,65.9402,65.9686,40767.0
2021-11-30 14:25:00,69.58,69.67,69.51,69.52,51364.0,65.9781,66.0634,65.9117,65.9212,51364.0
2021-11-30 14:30:00,69.52,69.58,69.45,69.58,48973.0,65.9212,65.9781,65.8548,65.9781,48973.0
2021-11-30 14:35:00,69.59,69.66,69.58,69.6,49599.0,65.9876,66.0539,65.9781,65.997,49599.0
2021-11-30 14:40:00,69.63,69.66,69.49,69.53,38512.0,66.0255,66.0539,65.8927,65.9307,38512.0
2021-11-30 14:45:00,69.53,69.56,69.42,69.44,63530.0,65.9307,65.9591,65.8264,65.8453,63530.0
2021-11-30 14:50:00,69.44,69.51,69.43,69.47,66465.0,65.8453,65.9117,65.8358,65.8738,66465.0
2021-11-30 14:55:00,69.46,69.55,69.45,69.52,34439.0,65.8643,65.9496,65.8548,65.9212,34439.0
2021-11-30 15:00:00,69.52,69.56,69.46,69.48,36191.0,65.9212,65.9591,65.8643,65.8833,36191.0
2021-11-30 15:05:00,69.48,69.57,69.47,69.5,40814.0,65.8833,65.9686,65.8738,65.9022,40814.0
2021-11-30 15:10:00,69.5,69.54,69.45,69.45,38212.0,65.9022,65.9402,65.8548,65.8548,38212.0
2021-11-30 15:15:00,69.47,69.59,69.46,69.58,37503.0,65.8738,65.9876,65.8643,65.9781,37503.0
2021-11-30 15:20:00,69.58,69.64,69.55,69.6,50047.0,65.9781,66.035,65.9496,65.997,50047.0
2021-11-30 15:25:00,69.58,69.59,69.5,69.55,52445.0,65.9781,65.9876,65.9022,65.9496,52445.0
2021-11-30 15:30:00,69.54,69.75,69.52,69.7,76666.0,65.9402,66.1393,65.9212,66.0919,76666.0
2021-11-30 15:35:00,69.69,69.71,69.6,69.61,93517.0,66.0824,66.1014,65.997,66.0065,93517.0
2021-11-30 15:40:00,69.63,69.7,69.55,69.69,90270.0,66.0255,66.0919,65.9496,66.0824,90270.0
2021-11-30 15:45:00,69.69,69.76,69.42,69.42,109391.0,66.0824,66.1488,65.8264,65.8264,109391.0
2021-11-30 15:50:00,69.43,69.56,69.34,69.41,203812.0,65.8358,65.9591,65.7505,65.8169,203812.0
2021-11-30 15:55:00,69.42,69.64,69.34,69.46,614286.0,65.8264,66.035,65.7505,65.8643,614286.0
2021-12-01 09:30:00,70.88,71.68,70.72,71.44,208348.0,67.2108,67.9694,67.0591,67.7418,208348.0
2021-12-01 09:35:00,71.47,71.55,70.84,70.99,60428.0,67.7702,67.8461,67.1729,67.3151,60428.0
2021-12-01 09:40:00,70.98,71.08,70.83,70.97,89292.0,67.3056,67.4004,67.1634,67.2961,89292.0
2021-12-01 09:45:00,70.94,71.24,70.88,71.21,77680.0,67.2677,67.5522,67.2108,67.5237,77680.0
2021-12-01 09:50:00,71.2,71.38,71.16,71.34,72032.0,67.5142,67.6849,67.4763,67.647,72032.0
2021-12-01 09:55:00,71.35,71.35,71.08,71.27,105987.0,67.6565,67.6565,67.4004,67.5806,105987.0
2021-12-01 10:00:00,71.3,71.54,71.24,71.31,78587.0,67.609,67.8366,67.5522,67.6185,78587.0
2021-12-01 10:05:00,71.33,71.36,71.22,71.33,49752.0,67.6375,67.6659,67.5332,67.6375,49752.0
2021-12-01 10:10:00,71.33,71.37,71.17,71.2,67679.0,67.6375,67.6754,67.4858,67.5142,67679.0
2021-12-01 10:15:00,71.2,71.32,71.11,71.24,59193.0,67.5142,67.628,67.4289,67.5522,59193.0
2021-12-01 10:20:00,71.24,71.29,71.08,71.21,64300.0,67.5522,67.5996,67.4004,67.5237,64300.0
2021-12-01 10:25:00,71.19,71.27,71.14,71.23,62699.0,67.5047,67.5806,67.4573,67.5427,62699.0
2021-12-01 10:30:00,71.24,71.33,71.09,71.14,79532.0,67.5522,67.6375,67.4099,67.4573,79532.0
2021-12-01 10:35:00,71.14,71.22,70.94,70.95,52692.0,67.4573,67.5332,67.2677,67.2772,52692.0
2021-12-01 10:40:00,70.93,71.16,70.86,71.16,58218.0,67.2582,67.4763,67.1918,67.4763,58218.0
2021-12-01 10:45:00,71.17,71.3,71.13,71.25,140211.0,67.4858,67.609,67.4478,67.5616,140211.0
2021-12-01 10:50:00,71.25,71.27,71.09,71.13,58808.0,67.5616,67.5806,67.4099,67.4478,58808.0
2021-12-01 10:55:00,71.12,71.15,71.02,71.05,73264.0,67.4384,67.4668,67.3435,67.372,73264.0
2021-12-01 11:00:00,71.04,71.06,70.89,70.93,85747.0,67.3625,67.3815,67.2203,67.2582,85747.0
2021-12-01 11:05:00,70.92,71.01,70.85,70.9,214558.0,67.2487,67.3341,67.1823,67.2298,214558.0
2021-12-01 11:10:00,70.9,70.94,70.77,70.94,35756.0,67.2298,67.2677,67.1065,67.2677,35756.0
2021-12-01 11:15:00,70.93,70.93,70.69,70.72,40066.0,67.2582,67.2582,67.0306,67.0591,40066.0
2021-12-01 11:20:00,70.73,70.74,70.63,70.69,32135.0,67.0686,67.078,66.9737,67.0306,32135.0
2021-12-01 11:25:00,70.69,70.71,70.51,70.56,43202.0,67.0306,67.0496,66.8599,66.9074,43202.0
2021-12-01 11:30:00,70.56,70.58,70.44,70.53,63228.0,66.9074,66.9263,66.7936,66.8789,63228.0
2021-12-01 11:35:00,70.55,70.58,70.51,70.55,77171.0,66.8979,66.9263,66.8599,66.8979,77171.0
2021-12-01 11:40:00,70.56,70.57,70.35,70.36,62282.0,66.9074,66.9168,66.7082,66.7177,62282.0
2021-12-01 11:45:00,70.35,70.35,70.16,70.27,70157.0,66.7082,66.7082,66.5281,66.6324,70157.0
2021-12-01 11:50:00,70.27,70.27,70.02,70.02,61240.0,66.6324,66.6324,66.3953,66.3953,61240.0
2021-12-01 11:55:00,70.02,70.08,69.97,70.08,63599.0,66.3953,66.4522,66.3479,66.4522,63599.0
2021-12-01 12:00:00,70.07,70.26,70.05,70.26,27871.0,66.4427,66.6229,66.4238,66.6229,27871.0
2021-12-01 12:05:00,70.26,70.26,70.17,70.21,39524.0,66.6229,66.6229,66.5375,66.5755,39524.0
2021-12-01 12:10:00,70.21,70.3,70.18,70.28,24522.0,66.5755,66.6608,66.547,66.6418,24522.0
2021-12-01 12:15:00,70.28,70.28,70.16,70.16,52053.0,66.6418,66.6418,66.5281,66.5281,52053.0
2021-12-01 12:20:00,70.17,70.18,70.0,70.02,44810.0,66.5375,66.547,66.3763,66.3953,44810.0
2021-12-01 12:25:00,70.03,70.06,69.99,70.0,47250.0,66.4048,66.4332,66.3669,66.3763,47250.0
2021-12-01 12:30:00,70.02,70.09,69.99,70.04,55956.0,66.3953,66.4617,66.3669,66.4143,55956.0
2021-12-01 12:35:00,70.04,70.04,69.98,70.0,55414.0,66.4143,66.4143,66.3574,66.3763,55414.0
2021-12-01 12:40:00,70.01,70.04,69.98,69.99,61782.0,66.3858,66.4143,66.3574,66.3669,61782.0
2021-12-01 12:45:00,70.0,70.02,69.9,69.93,27060.0,66.3763,66.3953,66.2815,66.31,27060.0
2021-12-01 12:50:00,69.93,69.94,69.7,69.72,33457.0,66.31,66.3194,66.0919,66.1108,33457.0
2021-12-01 12:55:00,69.71,69.75,69.57,69.57,23298.0,66.1014,66.1393,65.9686,65.9686,23298.0
2021-12-01 13:00:00,69.57,69.63,69.51,69.53,233682.0,65.9686,66.0255,65.9117,65.9307,233682.0
2021-12-01 13:05:00,69.54,69.6,69.32,69.37,44778.0,65.9402,65.997,65.7315,65.779,44778.0
2021-12-01 13:10:00,69.36,69.36,69.16,69.28,36628.0,65.7695,65.7695,65.5798,65.6936,36628.0
2021-12-01 13:15:00,69.28,69.46,69.26,69.26,42389.0,65.6936,65.8643,65.6746,65.6746,42389.0
2021-12-01 13:20:00,69.28,69.44,69.28,69.44,33996.0,65.6936,65.8453,65.6936,65.8453,33996.0
2021-12-01 13:25:00,69.42,69.58,69.42,69.57,40201.0,65.8264,65.9781,65.8264,65.9686,40201.0
2021-12-01 13:30:00,69.57,69.65,69.47,69.59,67442.0,65.9686,66.0445,65.8738,65.9876,67442.0
2021-12-01 13:35:00,69.6,69.63,69.49,69.51,91342.0,65.997,66.0255,65.8927,65.9117,91342.0
2021-12-01 13:40:00,69.51,69.52,69.23,69.34,47897.0,65.9117,65.9212,65.6462,65.7505,47897.0
2021-12-01 13:45:00,69.33,69.33,69.05,69.06,29530.0,65.741,65.741,65.4755,65.485,29530.0
2021-12-01 13:50:00,69.07,69.48,69.07,69.48,86066.0,65.4945,65.8833,65.4945,65.8833,86066.0
2021-12-01 13:55:00,69.47,69.55,69.4,69.43,47339.0,65.8738,65.9496,65.8074,65.8358,47339.0
2021-12-01 14:00:00,69.44,69.5,69.35,69.42,38698.0,65.8453,65.9022,65.76,65.8264,38698.0
2021-12-01 14:05:00,69.42,69.44,69.22,69.22,37736.0,65.8264,65.8453,65.6367,65.6367,37736.0
2021-12-01 14:10:00,69.21,69.21,69.1,69.15,57377.0,65.6272,65.6272,65.5229,65.5703,57377.0
2021-12-01 14:15:00,69.15,69.17,68.98,69.01,38357.0,65.5703,65.5893,65.4091,65.4376,38357.0
2021-12-01 14:20:00,69.02,69.18,69.02,69.18,45485.0,65.4471,65.5988,65.4471,65.5988,45485.0
2021-12-01 14:25:00,69.17,69.3,69.15,69.28,43693.0,65.5893,65.7126,65.5703,65.6936,43693.0
2021-12-01 14:30:00,69.28,69.39,69.26,69.3,50696.0,65.6936,65.7979,65.6746,65.7126,50696.0
2021-12-01 14:35:00,69.3,69.38,69.15,69.38,34077.0,65.7126,65.7884,65.5703,65.7884,34077.0
2021-12-01 14:40:00,69.38,69.38,69.28,69.34,32229.0,65.7884,65.7884,65.6936,65.7505,32229.0
2021-12-01 14:45:00,69.33,69.42,69.29,69.32,33107.0,65.741,65.8264,65.7031,65.7315,33107.0
2021-12-01 14:50:00,69.34,69.38,69.17,69.17,35252.0,65.7505,65.7884,65.5893,65.5893,35252.0
2021-12-01 14:55:00,69.18,69.25,69.17,69.19,33355.0,65.5988,65.6652,65.5893,65.6083,33355.0
2021-12-01 15:00:00,69.2,69.24,69.02,69.03,64685.0,65.6178,65.6557,65.4471,65.4566,64685.0
2021-12-01 15:05:00,69.03,69.05,68.88,68.91,38483.0,65.4566,65.4755,65.3143,65.3428,38483.0
2021-12-01 15:10:00,68.9,68.96,68.87,68.94,50737.0,65.3333,65.3902,65.3048,65.3712,50737.0
2021-12-01 15:15:00,68.93,68.93,68.69,68.74,75629.0,65.3617,65.3617,65.1342,65.1816,75629.0
2021-12-01 15:20:00,68.74,68.75,68.41,68.43,72368.0,65.1816,65.191,64.8686,64.8876,72368.0
2021-12-01 15:25:00,68.43,68.51,68.36,68.41,255406.0,64.8876,64.9635,64.8212,64.8686,255406.0
2021-12-01 15:30:00,68.42,68.51,68.26,68.36,84658.0,64.8781,64.9635,64.7264,64.8212,84658.0
2021-12-01 15:35:00,68.34,68.5,68.26,68.43,97466.0,64.8023,64.954,64.7264,64.8876,97466.0
2021-12-01 15:40:00,68.42,68.61,68.37,68.61,99543.0,64.8781,65.0583,64.8307,65.0583,99543.0
2021-12-01 15:45:00,68.59,68.65,68.3,68.33,143363.0,65.0393,65.0962,64.7643,64.7928,143363.0
2021-12-01 15:50:00,68.33,68.41,68.18,68.19,140727.0,64.7928,64.8686,64.6506,64.66,140727.0
2021-12-01 15:55:00,68.2,68.2,67.97,67.99,426972.0,64.6695,64.6695,64.4514,64.4704,426972.0
2021-12-02 09:30:00,68.02,68.95,67.98,68.83,180919.0,64.4988,65.3807,64.4609,65.2669,180919.0
2021-12-02 09:35:00,68.78,69.47,68.78,69.47,57370.0,65.2195,65.8738,65.2195,65.8738,57370.0
2021-12-02 09:40:00,69.47,69.47,69.21,69.21,74592.0,65.8738,65.8738,65.6272,65.6272,74592.0
2021-12-02 09:45:00,69.23,69.42,69.09,69.35,72223.0,65.6462,65.8264,65.5134,65.76,72223.0
2021-12-02 09:50:00,69.32,69.69,69.25,69.66,50598.0,65.7315,66.0824,65.6652,66.0539,50598.0
2021-12-02 09:55:00,69.69,69.88,69.65,69.77,78741.0,66.0824,66.2626,66.0445,66.1582,78741.0
2021-12-02 10:00:00,69.81,69.84,69.49,69.64,47839.0,66.1962,66.2246,65.8927,66.035,47839.0
2021-12-02 10:05:00,69.64,69.67,69.33,69.37,48192.0,66.035,66.0634,65.741,65.779,48192.0
2021-12-02 10:10:00,69.38,69.66,69.31,69.62,34842.0,65.7884,66.0539,65.7221,66.016,34842.0
2021-12-02 10:15:00,69.62,69.63,69.28,69.36,85147.0,66.016,66.0255,65.6936,65.7695,85147.0
2021-12-02 10:20:00,69.32,69.61,69.31,69.5,45289.0,65.7315,66.0065,65.7221,65.9022,45289.0
2021-12-02 10:25:00,69.51,69.82,69.37,69.79,46090.0,65.9117,66.2057,65.779,66.1772,46090.0
2021-12-02 10:30:00,69.81,69.85,69.63,69.67,53284.0,66.1962,66.2341,66.0255,66.0634,53284.0
2021-12-02 10:35:00,69.67,69.67,69.43,69.49,56560.0,66.0634,66.0634,65.8358,65.8927,56560.0
2021-12-02 10:40:00,69.49,69.55,69.28,69.3,30668.0,65.8927,65.9496,65.6936,65.7126,30668.0
2021-12-02 10:45:00,69.32,69.51,69.17,69.48,29591.0,65.7315,65.9117,65.5893,65.8833,29591.0
2021-12-02 10:50:00,69.49,69.58,69.34,69.36,36375.0,65.8927,65.9781,65.7505,65.7695,36375.0
2021-12-02 10:55:00,69.34,69.62,69.21,69.61,58342.0,65.7505,66.016,65.6272,66.0065,58342.0
2021-12-02 11:00:00,69.61,69.72,69.42,69.57,47621.0,66.0065,66.1108,65.8264,65.9686,47621.0
2021-12-02 11:05:00,69.55,69.79,69.49,69.76,37040.0,65.9496,66.1772,65.8927,66.1488,37040.0
2021-12-02 11:10:00,69.74,69.8,69.52,69.56,30346.0,66.1298,66.1867,65.9212,65.9591,30346.0
2021-12-02 11:15:00,69.58,69.72,69.52,69.67,29333.0,65.9781,66.1108,65.9212,66.0634,29333.0
2021-12-02 11:20:00,69.68,69.89,69.66,69.79,40286.0,66.0729,66.272,66.0539,66.1772,40286.0
2021-12-02 11:25:00,69.82,69.89,69.77,69.77,29444.0,66.2057,66.272,66.1582,66.1582,29444.0
2021-12-02 11:30:00,69.79,69.88,69.52,69.61,79237.0,66.1772,66.2626,65.9212,66.0065,79237.0
2021-12-02 11:35:00,69.6,69.71,69.51,69.61,38266.0,65.997,66.1014,65.9117,66.0065,38266.0
2021-12-02 11:40:00,69.6,69.76,69.44,69.5,49776.0,65.997,66.1488,65.8453,65.9022,49776.0
2021-12-02 11:45:00,69.5,69.67,69.42,69.64,28199.0,65.9022,66.0634,65.8264,66.035,28199.0
2021-12-02 11:50:00,69.64,69.81,69.61,69.8,59924.0,66.035,66.1962,66.0065,66.1867,59924.0
2021-12-02 11:55:00,69.79,69.9,69.71,69.82,29863.0,66.1772,66.2815,66.1014,66.2057,29863.0
2021-12-02 12:00:00,69.82,69.82,69.67,69.7,35016.0,66.2057,66.2057,66.0634,66.0919,35016.0
2021-12-02 12:05:00,69.72,69.84,69.63,69.84,30482.0,66.1108,66.2246,66.0255,66.2246,30482.0
2021-12-02 12:10:00,69.84,69.99,69.81,69.98,29877.0,66.2246,66.3669,66.1962,66.3574,29877.0
2021-12-02 12:15:00,69.98,70.02,69.86,69.95,29908.0,66.3574,66.3953,66.2436,66.3289,29908.0
2021-12-02 12:20:00,69.95,70.02,69.94,70.0,16138.0,66.3289,66.3953,66.3194,66.3763,16138.0
2021-12-02 12:25:00,70.0,70.08,69.97,70.06,19973.0,66.3763,66.4522,66.3479,66.4332,19973.0
2021-12-02 12:30:00,70.08,70.2,70.05,70.05,17732.0,66.4522,66.566,66.4238,66.4238,17732.0
2021-12-02 12:35:00,70.07,70.13,70.0,70.05,13991.0,66.4427,66.4996,66.3763,66.4238,13991.0
2021-12-02 12:40:00,70.06,70.12,69.98,69.99,19871.0,66.4332,66.4901,66.3574,66.3669,19871.0
2021-12-02 12:45:00,70.01,70.1,69.98,70.1,12115.0,66.3858,66.4712,66.3574,66.4712,12115.0
2021-12-02 12:50:00,70.09,70.12,70.0,70.04,17511.0,66.4617,66.4901,66.3763,66.4143,17511.0
2021-12-02 12:55:00,70.05,70.14,70.04,70.07,24428.0,66.4238,66.5091,66.4143,66.4427,24428.0
2021-12-02 13:00:00,70.08,70.12,69.92,70.11,87718.0,66.4522,66.4901,66.3005,66.4806,87718.0
2021-12-02 13:05:00,70.11,70.16,69.97,70.07,28949.0,66.4806,66.5281,66.3479,66.4427,28949.0
2021-12-02 13:10:00,70.06,70.1,70.0,70.09,18093.0,66.4332,66.4712,66.3763,66.4617,18093.0
2021-12-02 13:15:00,70.09,70.11,69.99,70.08,37641.0,66.4617,66.4806,66.3669,66.4522,37641.0
2021-12-02 13:20:00,70.09,70.17,69.99,70.05,35075.0,66.4617,66.5375,66.3669,66.4238,35075.0
2021-12-02 13:25:00,70.05,70.11,69.91,69.93,24487.0,66.4238,66.4806,66.291,66.31,24487.0
2021-12-02 13:30:00,69.95,70.1,69.9,70.1,27235.0,66.3289,66.4712,66.2815,66.4712,27235.0
2021-12-02 13:35:00,70.08,70.14,70.07,70.13,21809.0,66.4522,66.5091,66.4427,66.4996,21809.0
2021-12-02 13:40:00,70.11,70.16,70.05,70.13,20480.0,66.4806,66.5281,66.4238,66.4996,20480.0
2021-12-02 13:45:00,70.12,70.12,70.0,70.03,29714.0,66.4901,66.4901,66.3763,66.4048,29714.0
2021-12-02 13:50:00,70.03,70.3,69.99,70.27,42717.0,66.4048,66.6608,66.3669,66.6324,42717.0
2021-12-02 13:55:00,70.27,70.37,70.21,70.37,27992.0,66.6324,66.7272,66.5755,66.7272,27992.0
2021-12-02 14:00:00,70.36,70.37,70.17,70.2,53218.0,66.7177,66.7272,66.5375,66.566,53218.0
2021-12-02 14:05:00,70.2,70.28,70.13,70.19,27537.0,66.566,66.6418,66.4996,66.5565,27537.0
2021-12-02 14:10:00,70.2,70.27,70.17,70.21,31403.0,66.566,66.6324,66.5375,66.5755,31403.0
2021-12-02 14:15:00,70.22,70.25,70.15,70.19,19013.0,66.585,66.6134,66.5186,66.5565,19013.0
2021-12-02 14:20:00,70.19,70.27,70.11,70.2,54285.0,66.5565,66.6324,66.4806,66.566,54285.0
2021-12-02 14:25:00,70.21,70.37,70.15,70.33,58694.0,66.5755,66.7272,66.5186,66.6893,58694.0
2021-12-02 14:30:00,70.31,70.44,70.27,70.28,61747.0,66.6703,66.7936,66.6324,66.6418,61747.0
2021-12-02 14:35:00,70.28,70.3,70.17,70.27,20346.0,66.6418,66.6608,66.5375,66.6324,20346.0
2021-12-02 14:40:00,70.27,70.29,70.21,70.26,33153.0,66.6324,66.6513,66.5755,66.6229,33153.0
2021-12-02 14:45:00,70.27,70.36,70.19,70.2,35080.0,66.6324,66.7177,66.5565,66.566,35080.0
2021-12-02 14:50:00,70.21,70.28,70.15,70.23,35223.0,66.5755,66.6418,66.5186,66.5944,35223.0
2021-12-02 14:55:00,70.23,70.42,70.23,70.3,30831.0,66.5944,66.7746,66.5944,66.6608,30831.0
2021-12-02 15:00:00,70.33,70.4,70.32,70.4,20906.0,66.6893,66.7556,66.6798,66.7556,20906.0
2021-12-02 15:05:00,70.42,70.45,70.36,70.39,26281.0,66.7746,66.803,66.7177,66.7462,26281.0
2021-12-02 15:10:00,70.39,70.41,70.23,70.38,28221.0,66.7462,66.7651,66.5944,66.7367,28221.0
2021-12-02 15:15:00,70.39,70.43,70.31,70.33,29365.0,66.7462,66.7841,66.6703,66.6893,29365.0
2021-12-02 15:20:00,70.32,70.39,70.17,70.39,54727.0,66.6798,66.7462,66.5375,66.7462,54727.0
2021-12-02 15:25:00,70.4,70.45,70.3,70.35,33642.0,66.7556,66.803,66.6608,66.7082,33642.0
2021-12-02 15:30:00,70.35,70.45,70.3,70.33,38165.0,66.7082,66.803,66.6608,66.6893,38165.0
2021-12-02 15:35:00,70.32,70.41,70.28,70.39,49734.0,66.6798,66.7651,66.6418,66.7462,49734.0
2021-12-02 15:40:00,70.39,70.48,70.37,70.41,67651.0,66.7462,66.8315,66.7272,66.7651,67651.0
2021-12-02 15:45:00,70.42,70.47,70.3,70.39,86202.0,66.7746,66.822,66.6608,66.7462,86202.0
2021-12-02 15:50:00,70.38,70.41,70.14,70.15,135269.0,66.7367,66.7651,66.5091,66.5186,135269.0
2021-12-02 15:55:00,70.15,70.27,70.05,70.27,348657.0,66.5186,66.6324,66.4238,66.6324,348657.0
2021-12-03 09:30:00,70.52,70.89,70.17,70.31,117686.0,66.8694,67.2203,66.5375,66.6703,117686.0
2021-12-03 09:35:00,70.32,70.32,70.0,70.09,34855.0,66.6798,66.6798,66.3763,66.4617,34855.0
2021-12-03 09:40:00,70.09,70.41,70.07,70.38,68255.0,66.4617,66.7651,66.4427,66.7367,68255.0
2021-12-03 09:45:00,70.38,70.57,70.08,70.08,48011.0,66.7367,66.9168,66.4522,66.4522,48011.0
2021-12-03 09:50:00,70.09,70.15,70.0,70.06,43244.0,66.4617,66.5186,66.3763,66.4332,43244.0
2021-12-03 09:55:00,70.07,70.28,70.07,70.25,50497.0,66.4427,66.6418,66.4427,66.6134,50497.0
2021-12-03 10:00:00,70.28,70.54,70.17,70.3,53122.0,66.6418,66.8884,66.5375,66.6608,53122.0
2021-12-03 10:05:00,70.32,70.38,69.97,70.04,60250.0,66.6798,66.7367,66.3479,66.4143,60250.0
2021-12-03 10:10:00,70.01,70.24,70.0,70.19,61791.0,66.3858,66.6039,66.3763,66.5565,61791.0
2021-12-03 10:15:00,70.19,70.52,70.19,70.48,100647.0,66.5565,66.8694,66.5565,66.8315,100647.0
2021-12-03 10:20:00,70.49,70.53,70.34,70.47,83792.0,66.841,66.8789,66.6987,66.822,83792.0
2021-12-03 10:25:00,70.48,70.65,70.42,70.62,97893.0,66.8315,66.9927,66.7746,66.9642,97893.0
2021-12-03 10:30:00,70.61,70.61,70.37,70.42,88964.0,66.9548,66.9548,66.7272,66.7746,88964.0
2021-12-03 10:35:00,70.42,70.42,70.29,70.3,31755.0,66.7746,66.7746,66.6513,66.6608,31755.0
2021-12-03 10:40:00,70.3,70.32,70.08,70.08,34206.0,66.6608,66.6798,66.4522,66.4522,34206.0
2021-12-03 10:45:00,70.08,70.2,70.06,70.17,44104.0,66.4522,66.566,66.4332,66.5375,44104.0
2021-12-03 10:50:00,70.19,70.31,70.07,70.29,48588.0,66.5565,66.6703,66.4427,66.6513,48588.0
2021-12-03 10:55:00,70.3,70.36,70.13,70.14,42883.0,66.6608,66.7177,66.4996,66.5091,42883.0
2021-12-03 11:00:00,70.14,70.26,70.11,70.25,54061.0,66.5091,66.6229,66.4806,66.6134,54061.0
2021-12-03 11:05:00,70.26,70.27,70.03,70.1,126750.0,66.6229,66.6324,66.4048,66.4712,126750.0
2021-12-03 11:10:00,70.13,70.35,70.11,70.32,44460.0,66.4996,66.7082,66.4806,66.6798,44460.0
2021-12-03 11:15:00,70.32,70.43,70.24,70.26,62435.0,66.6798,66.7841,66.6039,66.6229,62435.0
2021-12-03 11:20:00,70.25,70.52,70.21,70.5,48664.0,66.6134,66.8694,66.5755,66.8505,48664.0
2021-12-03 11:25:00,70.5,70.67,70.44,70.67,32340.0,66.8505,67.0117,66.7936,67.0117,32340.0
2021-12-03 11:30:00,70.65,70.76,70.59,70.71,44079.0,66.9927,67.097,66.9358,67.0496,44079.0
2021-12-03 11:35:00,70.71,70.92,70.67,70.83,83002.0,67.0496,67.2487,67.0117,67.1634,83002.0
2021-12-03 11:40:00,70.82,70.86,70.67,70.67,71705.0,67.1539,67.1918,67.0117,67.0117,71705.0
2021-12-03 11:45:00,70.69,70.77,70.66,70.68,52844.0,67.0306,67.1065,67.0022,67.0211,52844.0
2021-12-03 11:50:00,70.67,70.67,70.28,70.43,93640.0,67.0117,67.0117,66.6418,66.7841,93640.0
2021-12-03 11:55:00,70.44,70.47,70.31,70.4,71263.0,66.7936,66.822,66.6703,66.7556,71263.0
2021-12-03 12:00:00,70.4,70.45,70.18,70.18,77379.0,66.7556,66.803,66.547,66.547,77379.0
2021-12-03 12:05:00,70.18,70.34,70.15,70.3,31345.0,66.547,66.6987,66.5186,66.6608,31345.0
2021-12-03 12:10:00,70.3,70.32,70.23,70.23,94762.0,66.6608,66.6798,66.5944,66.5944,94762.0
2021-12-03 12:15:00,70.23,70.44,70.23,70.38,34954.0,66.5944,66.7936,66.5944,66.7367,34954.0
2021-12-03 12:20:00,70.36,70.49,70.33,70.43,27250.0,66.7177,66.841,66.6893,66.7841,27250.0
2021-12-03 12:25:00,70.42,70.42,70.29,70.33,22888.0,66.7746,66.7746,66.6513,66.6893,22888.0
2021-12-03 12:30:00,70.32,70.33,70.24,70.33,69036.0,66.6798,66.6893,66.6039,66.6893,69036.0
2021-12-03 12:35:00,70.32,70.49,70.31,70.47,31960.0,66.6798,66.841,66.6703,66.822,31960.0
2021-12-03 12:40:00,70.47,70.47,70.31,70.33,27688.0,66.822,66.822,66.6703,66.6893,27688.0
2021-12-03 12:45:00,70.33,70.36,70.23,70.3,25913.0,66.6893,66.7177,66.5944,66.6608,25913.0
2021-12-03 12:50:00,70.28,70.34,70.21,70.21,21819.0,66.6418,66.6987,66.5755,66.5755,21819.0
2021-12-03 12:55:00,70.2,70.25,70.13,70.23,26853.0,66.566,66.6134,66.4996,66.5944,26853.0
2021-12-03 13:00:00,70.23,70.25,70.14,70.24,26245.0,66.5944,66.6134,66.5091,66.6039,26245.0
2021-12-03 13:05:00,70.23,70.33,70.21,70.31,20391.0,66.5944,66.6893,66.5755,66.6703,20391.0
2021-12-03 13:10:00,70.31,70.34,70.23,70.29,21035.0,66.6703,66.6987,66.5944,66.6513,21035.0
2021-12-03 13:15:00,70.29,70.4,70.23,70.39,22366.0,66.6513,66.7556,66.5944,66.7462,22366.0
2021-12-03 13:20:00,70.38,70.41,70.36,70.4,31852.0,66.7367,66.7651,66.7177,66.7556,31852.0
2021-12-03 13:25:00,70.4,70.42,70.3,70.31,35391.0,66.7556,66.7746,66.6608,66.6703,35391.0
2021-12-03 13:30:00,70.31,70.36,70.27,70.29,41721.0,66.6703,66.7177,66.6324,66.6513,41721.0
2021-12-03 13:35:00,70.29,70.32,70.12,70.13,40552.0,66.6513,66.6798,66.4901,66.4996,40552.0
2021-12-03 13:40:00,70.13,70.22,70.04,70.14,44992.0,66.4996,66.585,66.4143,66.5091,44992.0
2021-12-03 13:45:00,70.14,70.2,70.07,70.14,39439.0,66.5091,66.566,66.4427,66.5091,39439.0
2021-12-03 13:50:00,70.15,70.26,70.14,70.2,40825.0,66.5186,66.6229,66.5091,66.566,40825.0
2021-12-03 13:55:00,70.2,70.24,70.16,70.17,70581.0,66.566,66.6039,66.5281,66.5375,70581.0
2021-12-03 14:00:00,70.16,70.28,70.13,70.23,57025.0,66.5281,66.6418,66.4996,66.5944,57025.0
2021-12-03 14:05:00,70.22,70.22,69.99,69.99,27409.0,66.585,66.585,66.3669,66.3669,27409.0
2021-12-03 14:10:00,69.99,70.08,69.99,70.04,53664.0,66.3669,66.4522,66.3669,66.4143,53664.0
2021-12-03 14:15:00,70.04,70.08,69.98,69.99,179967.0,66.4143,66.4522,66.3574,66.3669,179967.0
2021-12-03 14:20:00,70.0,70.02,69.84,70.0,89333.0,66.3763,66.3953,66.2246,66.3763,89333.0
2021-12-03 14:25:00,69.99,70.04,69.94,70.01,36970.0,66.3669,66.4143,66.3194,66.3858,36970.0
2021-12-03 14:30:00,70.0,70.03,69.9,69.91,50934.0,66.3763,66.4048,66.2815,66.291,50934.0
2021-12-03 14:35:00,69.92,69.94,69.79,69.83,48089.0,66.3005,66.3194,66.1772,66.2151,48089.0
2021-12-03 14:40:00,69.83,70.05,69.83,70.03,56095.0,66.2151,66.4238,66.2151,66.4048,56095.0
2021-12-03 14:45:00,70.05,70.06,69.98,69.99,41355.0,66.4238,66.4332,66.3574,66.3669,41355.0
2021-12-03 14:50:00,69.98,70.06,69.97,70.02,54070.0,66.3574,66.4332,66.3479,66.3953,54070.0
2021-12-03 14:55:00,70.01,70.13,70.0,70.1,75065.0,66.3858,66.4996,66.3763,66.4712,75065.0
2021-12-03 15:00:00,70.1,70.22,70.0,70.22,259864.0,66.4712,66.585,66.3763,66.585,259864.0
2021-12-03 15:05:00,70.2,70.32,70.09,70.12,67574.0,66.566,66.6798,66.4617,66.4901,67574.0
2021-12-03 15:10:00,70.13,70.28,70.13,70.26,51052.0,66.4996,66.6418,66.4996,66.6229,51052.0
2021-12-03 15:15:00,70.25,70.31,70.18,70.19,51632.0,66.6134,66.6703,66.547,66.5565,51632.0
2021-12-03 15:20:00,70.19,70.39,70.19,70.38,57644.0,66.5565,66.7462,66.5565,66.7367,57644.0
2021-12-03 15:25:00,70.38,70.51,70.37,70.41,99020.0,66.7367,66.8599,66.7272,66.7651,99020.0
2021-12-03 15:30:00,70.41,70.49,70.38,70.46,98412.0,66.7651,66.841,66.7367,66.8125,98412.0
2021-12-03 15:35:00,70.47,70.5,70.41,70.48,149957.0,66.822,66.8505,66.7651,66.8315,149957.0
2021-12-03 15:40:00,70.49,70.53,70.44,70.46,117686.0,66.841,66.8789,66.7936,66.8125,117686.0
2021-12-03 15:45:00,70.46,70.59,70.42,70.54,209962.0,66.8125,66.9358,66.7746,66.8884,209962.0
2021-12-03 15:50:00,70.53,70.73,70.48,70.68,189256.0,66.8789,67.0686,66.8315,67.0211,189256.0
2021-12-03 15:55:00,70.67,70.78,70.64,70.67,547670.0,67.0117,67.116,66.9832,67.0117,547670.0
2021-12-06 09:30:00,71.5,72.86,71.22,72.7,256062.0,67.7987,69.0883,67.5332,68.9366,256062.0
2021-12-06 09:35:00,72.7,72.75,72.05,72.33,75498.0,68.9366,68.984,68.3202,68.5857,75498.0
2021-12-06 09:40:00,72.3,72.52,72.2,72.41,111274.0,68.5573,68.7659,68.4625,68.6616,111274.0
2021-12-06 09:45:00,72.42,72.69,72.4,72.65,58015.0,68.6711,68.9271,68.6521,68.8892,58015.0
2021-12-06 09:50:00,72.65,72.76,72.45,72.68,71915.0,68.8892,68.9935,68.6995,68.9176,71915.0
2021-12-06 09:55:00,72.65,72.9,72.55,72.88,70598.0,68.8892,69.1262,68.7943,69.1073,70598.0
2021-12-06 10:00:00,72.9,73.1,72.82,72.92,154151.0,69.1262,69.3159,69.0504,69.1452,154151.0
2021-12-06 10:05:00,72.9,73.14,72.77,73.14,63573.0,69.1262,69.3538,69.0029,69.3538,63573.0
2021-12-06 10:10:00,73.12,73.23,73.02,73.16,66860.0,69.3348,69.4391,69.24,69.3728,66860.0
2021-12-06 10:15:00,73.17,73.29,73.1,73.12,93477.0,69.3822,69.496,69.3159,69.3348,93477.0
2021-12-06 10:20:00,73.11,73.3,73.09,73.13,91242.0,69.3253,69.5055,69.3064,69.3443,91242.0
2021-12-06 10:25:00,73.13,73.26,73.05,73.23,71140.0,69.3443,69.4676,69.2685,69.4391,71140.0
2021-12-06 10:30:00,73.24,73.44,73.15,73.37,75204.0,69.4486,69.6383,69.3633,69.5719,75204.0
2021-12-06 10:35:00,73.35,73.36,73.02,73.12,121353.0,69.5529,69.5624,69.24,69.3348,121353.0
2021-12-06 10:40:00,73.12,73.21,72.91,72.99,102199.0,69.3348,69.4202,69.1357,69.2116,102199.0
2021-12-06 10:45:00,72.99,73.34,72.99,73.32,81858.0,69.2116,69.5434,69.2116,69.5245,81858.0
2021-12-06 10:50:00,73.34,73.37,73.1,73.2,67686.0,69.5434,69.5719,69.3159,69.4107,67686.0
2021-12-06 10:55:00,73.22,73.34,73.17,73.26,80361.0,69.4297,69.5434,69.3822,69.4676,80361.0
2021-12-06 11:00:00,73.28,73.3,73.04,73.12,87904.0,69.4865,69.5055,69.259,69.3348,87904.0
2021-12-06 11:05:00,73.12,73.19,73.1,73.1,93298.0,69.3348,69.4012,69.3159,69.3159,93298.0
2021-12-06 11:10:00,73.1,73.17,72.94,72.95,41026.0,69.3159,69.3822,69.1641,69.1736,41026.0
2021-12-06 11:15:00,72.94,73.04,72.88,73.03,45464.0,69.1641,69.259,69.1073,69.2495,45464.0
2021-12-06 11:20:00,73.03,73.16,73.0,73.11,52970.0,69.2495,69.3728,69.221,69.3253,52970.0
2021-12-06 11:25:00,73.11,73.17,73.05,73.09,48187.0,69.3253,69.3822,69.2685,69.3064,48187.0
2021-12-06 11:30:00,73.1,73.23,73.0,73.09,49485.0,69.3159,69.4391,69.221,69.3064,49485.0
2021-12-06 11:35:00,73.09,73.2,73.04,73.17,48813.0,69.3064,69.4107,69.259,69.3822,48813.0
2021-12-06 11:40:00,73.18,73.5,73.16,73.49,65569.0,69.3917,69.6952,69.3728,69.6857,65569.0
2021-12-06 11:45:00,73.48,73.49,73.23,73.29,41231.0,69.6762,69.6857,69.4391,69.496,41231.0
2021-12-06 11:50:00,73.3,73.33,73.24,73.24,50595.0,69.5055,69.534,69.4486,69.4486,50595.0
2021-12-06 11:55:00,73.25,73.31,73.17,73.25,53547.0,69.4581,69.515,69.3822,69.4581,53547.0
2021-12-06 12:00:00,73.26,73.29,73.14,73.25,49331.0,69.4676,69.496,69.3538,69.4581,49331.0
2021-12-06 12:05:00,73.24,73.26,73.01,73.12,51043.0,69.4486,69.4676,69.2305,69.3348,51043.0
2021-12-06 12:10:00,73.11,73.13,72.9,72.96,52120.0,69.3253,69.3443,69.1262,69.1831,52120.0
2021-12-06 12:15:00,72.95,73.02,72.85,72.99,39644.0,69.1736,69.24,69.0788,69.2116,39644.0
2021-12-06 12:20:00,73.0,73.0,72.72,72.81,37626.0,69.221,69.221,68.9555,69.0409,37626.0
2021-12-06 12:25:00,72.81,72.84,72.76,72.83,31106.0,69.0409,69.0693,68.9935,69.0598,31106.0
2021-12-06 12:30:00,72.84,73.01,72.81,72.96,50956.0,69.0693,69.2305,69.0409,69.1831,50956.0
2021-12-06 12:35:00,72.97,72.98,72.9,72.95,30112.0,69.1926,69.2021,69.1262,69.1736,30112.0
2021-12-06 12:40:00,72.95,73.09,72.95,73.03,40916.0,69.1736,69.3064,69.1736,69.2495,40916.0
2021-12-06 12:45:00,73.03,73.18,72.99,73.14,52991.0,69.2495,69.3917,69.2116,69.3538,52991.0
2021-12-06 12:50:00,73.13,73.26,73.1,73.21,66655.0,69.3443,69.4676,69.3159,69.4202,66655.0
2021-12-06 12:55:00,73.21,73.26,73.17,73.25,45349.0,69.4202,69.4676,69.3822,69.4581,45349.0
2021-12-06 13:00:00,73.27,73.33,73.18,73.3,47572.0,69.4771,69.534,69.3917,69.5055,47572.0
2021-12-06 13:05:00,73.28,73.32,73.25,73.28,37685.0,69.4865,69.5245,69.4581,69.4865,37685.0
2021-12-06 13:10:00,73.29,73.29,73.22,73.24,35385.0,69.496,69.496,69.4297,69.4486,35385.0
2021-12-06 13:15:00,73.24,73.24,73.12,73.18,35992.0,69.4486,69.4486,69.3348,69.3917,35992.0
2021-12-06 13:20:00,73.17,73.24,73.15,73.22,50352.0,69.3822,69.4486,69.3633,69.4297,50352.0
2021-12-06 13:25:00,73.22,73.39,73.22,73.34,51367.0,69.4297,69.5909,69.4297,69.5434,51367.0
2021-12-06 13:30:00,73.35,73.35,73.25,73.26,41729.0,69.5529,69.5529,69.4581,69.4676,41729.0
2021-12-06 13:35:00,73.27,73.44,73.26,73.42,57081.0,69.4771,69.6383,69.4676,69.6193,57081.0
2021-12-06 13:40:00,73.42,73.48,73.39,73.44,45804.0,69.6193,69.6762,69.5909,69.6383,45804.0
2021-12-06 13:45:00,73.44,73.44,73.35,73.38,43799.0,69.6383,69.6383,69.5529,69.5814,43799.0
2021-12-06 13:50:00,73.37,73.38,73.28,73.28,59722.0,69.5719,69.5814,69.4865,69.4865,59722.0
2021-12-06 13:55:00,73.28,73.36,73.25,73.33,64100.0,69.4865,69.5624,69.4581,69.534,64100.0
2021-12-06 14:00:00,73.33,73.36,73.18,73.21,81982.0,69.534,69.5624,69.3917,69.4202,81982.0
2021-12-06 14:05:00,73.21,73.21,73.02,73.05,53630.0,69.4202,69.4202,69.24,69.2685,53630.0
2021-12-06 14:10:00,73.05,73.1,73.01,73.06,32704.0,69.2685,69.3159,69.2305,69.2779,32704.0
2021-12-06 14:15:00,73.06,73.13,73.05,73.09,36987.0,69.2779,69.3443,69.2685,69.3064,36987.0
2021-12-06 14:20:00,73.08,73.17,73.02,73.17,44991.0,69.2969,69.3822,69.24,69.3822,44991.0
2021-12-06 14:25:00,73.17,73.34,73.16,73.32,76137.0,69.3822,69.5434,69.3728,69.5245,76137.0
2021-12-06 14:30:00,73.33,73.37,73.29,73.29,56437.0,69.534,69.5719,69.496,69.496,56437.0
2021-12-06 14:35:00,73.3,73.37,73.27,73.36,67525.0,69.5055,69.5719,69.4771,69.5624,67525.0
2021-12-06 14:40:00,73.35,73.4,73.3,73.32,66460.0,69.5529,69.6003,69.5055,69.5245,66460.0
2021-12-06 14:45:00,73.32,73.36,73.21,73.22,67356.0,69.5245,69.5624,69.4202,69.4297,67356.0
2021-12-06 14:50:00,73.21,73.21,73.03,73.05,43053.0,69.4202,69.4202,69.2495,69.2685,43053.0
2021-12-06 14:55:00,73.04,73.06,72.88,72.93,45172.0,69.259,69.2779,69.1073,69.1547,45172.0
2021-12-06 15:00:00,72.92,73.04,72.88,72.9,43910.0,69.1452,69.259,69.1073,69.1262,43910.0
2021-12-06 15:05:00,72.91,73.05,72.89,73.0,43196.0,69.1357,69.2685,69.1167,69.221,43196.0
2021-12-06 15:10:00,72.99,73.0,72.9,72.94,49406.0,69.2116,69.221,69.1262,69.1641,49406.0
2021-12-06 15:15:00,72.95,72.99,72.9,72.95,51015.0,69.1736,69.2116,69.1262,69.1736,51015.0
2021-12-06 15:20:00,72.95,72.97,72.87,72.93,46282.0,69.1736,69.1926,69.0978,69.1547,46282.0
2021-12-06 15:25:00,72.94,72.94,72.71,72.78,58786.0,69.1641,69.1641,68.9461,69.0124,58786.0
2021-12-06 15:30:00,72.78,72.84,72.66,72.67,59378.0,69.0124,69.0693,68.8986,68.9081,59378.0
2021-12-06 15:35:00,72.67,72.69,72.54,72.69,88493.0,68.9081,68.9271,68.7849,68.9271,88493.0
2021-12-06 15:40:00,72.68,72.84,72.62,72.81,100516.0,68.9176,69.0693,68.8607,69.0409,100516.0
2021-12-06 15:45:00,72.82,72.94,72.77,72.85,131211.0,69.0504,69.1641,69.0029,69.0788,131211.0
2021-12-06 15:50:00,72.84,72.86,72.67,72.83,168210.0,69.0693,69.0883,68.9081,69.0598,168210.0
2021-12-06 15:55:00,72.82,72.82,72.62,72.63,552603.0,69.0504,69.0504,68.8607,68.8702,552603.0
2021-12-07 09:30:00,72.89,73.25,72.65,73.03,211020.0,69.1167,69.4581,68.8892,69.2495,211020.0
2021-12-07 09:35:00,73.03,73.1,72.72,72.85,75247.0,69.2495,69.3159,68.9555,69.0788,75247.0
2021-12-07 09:40:00,72.82,72.9,72.55,72.67,81701.0,69.0504,69.1262,68.7943,68.9081,81701.0
2021-12-07 09:45:00,72.67,72.84,72.56,72.84,125389.0,68.9081,69.0693,68.8038,69.0693,125389.0
2021-12-07 09:50:00,72.89,73.07,72.57,72.71,164930.0,69.1167,69.2874,68.8133,68.9461,164930.0
2021-12-07 09:55:00,72.72,72.8,72.44,72.59,95113.0,68.9555,69.0314,68.69,68.8323,95113.0
2021-12-07 10:00:00,72.58,72.75,72.38,72.75,183001.0,68.8228,68.984,68.6331,68.984,183001.0
2021-12-07 10:05:00,72.76,73.25,72.76,73.25,43798.0,68.9935,69.4581,68.9935,69.4581,43798.0
2021-12-07 10:10:00,73.25,73.65,73.19,73.65,89616.0,69.4581,69.8374,69.4012,69.8374,89616.0
2021-12-07 10:15:00,73.64,73.66,73.43,73.66,82606.0,69.8279,69.8469,69.6288,69.8469,82606.0
2021-12-07 10:20:00,73.65,73.66,73.49,73.59,49655.0,69.8374,69.8469,69.6857,69.7805,49655.0
2021-12-07 10:25:00,73.56,73.57,73.37,73.46,34237.0,69.7521,69.7615,69.5719,69.6572,34237.0
2021-12-07 10:30:00,73.47,73.55,73.32,73.42,31387.0,69.6667,69.7426,69.5245,69.6193,31387.0
2021-12-07 10:35:00,73.39,73.67,73.3,73.65,97225.0,69.5909,69.8564,69.5055,69.8374,97225.0
2021-12-07 10:40:00,73.66,73.77,73.6,73.75,46877.0,69.8469,69.9512,69.79,69.9322,46877.0
2021-12-07 10:45:00,73.74,74.08,73.74,74.02,141062.0,69.9227,70.2451,69.9227,70.1882,141062.0
2021-12-07 10:50:00,74.02,74.2,74.01,74.11,50821.0,70.1882,70.3589,70.1788,70.2736,50821.0
2021-12-07 10:55:00,74.13,74.16,73.97,74.1,77500.0,70.2925,70.321,70.1408,70.2641,77500.0
2021-12-07 11:00:00,74.09,74.16,74.03,74.05,44846.0,70.2546,70.321,70.1977,70.2167,44846.0
2021-12-07 11:05:00,74.05,74.08,73.95,74.05,95708.0,70.2167,70.2451,70.1219,70.2167,95708.0
2021-12-07 11:10:00,74.06,74.06,73.96,74.01,95922.0,70.2262,70.2262,70.1313,70.1788,95922.0
2021-12-07 11:15:00,74.0,74.15,73.94,74.11,73736.0,70.1693,70.3115,70.1124,70.2736,73736.0
2021-12-07 11:20:00,74.12,74.24,74.11,74.18,30382.0,70.2831,70.3969,70.2736,70.34,30382.0
2021-12-07 11:25:00,74.18,74.19,74.1,74.15,35167.0,70.34,70.3494,70.2641,70.3115,35167.0
2021-12-07 11:30:00,74.15,74.15,74.02,74.13,45166.0,70.3115,70.3115,70.1882,70.2925,45166.0
2021-12-07 11:35:00,74.12,74.13,74.01,74.03,40159.0,70.2831,70.2925,70.1788,70.1977,40159.0
2021-12-07 11:40:00,74.03,74.09,74.0,74.04,32435.0,70.1977,70.2546,70.1693,70.2072,32435.0
2021-12-07 11:45:00,74.04,74.11,74.0,74.0,24810.0,70.2072,70.2736,70.1693,70.1693,24810.0
2021-12-07 11:50:00,73.99,74.09,73.98,74.06,27951.0,70.1598,70.2546,70.1503,70.2262,27951.0
2021-12-07 11:55:00,74.08,74.16,74.06,74.15,38350.0,70.2451,70.321,70.2262,70.3115,38350.0
2021-12-07 12:00:00,74.15,74.17,74.04,74.11,44545.0,70.3115,70.3305,70.2072,70.2736,44545.0
2021-12-07 12:05:00,74.11,74.18,74.04,74.14,64073.0,70.2736,70.34,70.2072,70.302,64073.0
2021-12-07 12:10:00,74.14,74.2,74.09,74.18,38677.0,70.302,70.3589,70.2546,70.34,38677.0
2021-12-07 12:15:00,74.18,74.19,73.99,74.01,91477.0,70.34,70.3494,70.1598,70.1788,91477.0
2021-12-07 12:20:00,74.01,74.13,74.0,74.1,42402.0,70.1788,70.2925,70.1693,70.2641,42402.0
2021-12-07 12:25:00,74.1,74.11,74.05,74.05,36966.0,70.2641,70.2736,70.2167,70.2167,36966.0
2021-12-07 12:30:00,74.05,74.05,74.02,74.03,21304.0,70.2167,70.2167,70.1882,70.1977,21304.0
2021-12-07 12:35:00,74.02,74.04,73.98,74.03,29843.0,70.1882,70.2072,70.1503,70.1977,29843.0
2021-12-07 12:40:00,74.04,74.11,74.04,74.1,34724.0,70.2072,70.2736,70.2072,70.2641,34724.0
2021-12-07 12:45:00,74.1,74.29,74.1,74.29,71916.0,70.2641,70.4443,70.2641,70.4443,71916.0
2021-12-07 12:50:00,74.28,74.37,74.15,74.15,107900.0,70.4348,70.5201,70.3115,70.3115,107900.0
2021-12-07 12:55:00,74.15,74.28,74.08,74.28,31787.0,70.3115,70.4348,70.2451,70.4348,31787.0
2021-12-07 13:00:00,74.28,74.34,74.19,74.34,102601.0,70.4348,70.4917,70.3494,70.4917,102601.0
2021-12-07 13:05:00,74.33,74.36,74.25,74.32,91178.0,70.4822,70.5106,70.4063,70.4727,91178.0
2021-12-07 13:10:00,74.3,74.38,74.29,74.32,34211.0,70.4537,70.5296,70.4443,70.4727,34211.0
2021-12-07 13:15:00,74.34,74.41,74.32,74.39,17855.0,70.4917,70.5581,70.4727,70.5391,17855.0
2021-12-07 13:20:00,74.4,74.41,74.32,74.32,15989.0,70.5486,70.5581,70.4727,70.4727,15989.0
2021-12-07 13:25:00,74.32,74.4,74.31,74.39,28257.0,70.4727,70.5486,70.4632,70.5391,28257.0
2021-12-07 13:30:00,74.38,74.4,74.33,74.34,26236.0,70.5296,70.5486,70.4822,70.4917,26236.0
2021-12-07 13:35:00,74.34,74.34,74.18,74.21,38975.0,70.4917,70.4917,70.34,70.3684,38975.0
2021-12-07 13:40:00,74.22,74.33,74.22,74.32,28920.0,70.3779,70.4822,70.3779,70.4727,28920.0
2021-12-07 13:45:00,74.31,74.36,74.3,74.34,23277.0,70.4632,70.5106,70.4537,70.4917,23277.0
2021-12-07 13:50:00,74.34,74.43,74.34,74.36,31437.0,70.4917,70.577,70.4917,70.5106,31437.0
2021-12-07 13:55:00,74.36,74.39,74.34,74.35,31149.0,70.5106,70.5391,70.4917,70.5012,31149.0
2021-12-07 14:00:00,74.35,74.35,74.25,74.32,42916.0,70.5012,70.5012,70.4063,70.4727,42916.0
2021-12-07 14:05:00,74.33,74.42,74.29,74.42,24981.0,70.4822,70.5675,70.4443,70.5675,24981.0
2021-12-07 14:10:00,74.42,74.42,74.35,74.36,33209.0,70.5675,70.5675,70.5012,70.5106,33209.0
2021-12-07 14:15:00,74.36,74.38,74.32,74.33,27961.0,70.5106,70.5296,70.4727,70.4822,27961.0
2021-12-07 14:20:00,74.32,74.41,74.31,74.41,19061.0,70.4727,70.5581,70.4632,70.5581,19061.0
2021-12-07 14:25:00,74.41,74.47,74.39,74.42,55490.0,70.5581,70.6149,70.5391,70.5675,55490.0
2021-12-07 14:30:00,74.41,74.43,74.34,74.42,41124.0,70.5581,70.577,70.4917,70.5675,41124.0
2021-12-07 14:35:00,74.42,74.45,74.39,74.43,47303.0,70.5675,70.596,70.5391,70.577,47303.0
2021-12-07 14:40:00,74.43,74.54,74.43,74.53,60403.0,70.577,70.6813,70.577,70.6718,60403.0
2021-12-07 14:45:00,74.54,74.54,74.46,74.5,59148.0,70.6813,70.6813,70.6055,70.6434,59148.0
2021-12-07 14:50:00,74.5,74.62,74.48,74.61,41138.0,70.6434,70.7572,70.6244,70.7477,41138.0
2021-12-07 14:55:00,74.62,74.63,74.52,74.56,52293.0,70.7572,70.7667,70.6624,70.7003,52293.0
2021-12-07 15:00:00,74.56,74.61,74.52,74.56,61681.0,70.7003,70.7477,70.6624,70.7003,61681.0
2021-12-07 15:05:00,74.57,74.59,74.48,74.55,61614.0,70.7098,70.7287,70.6244,70.6908,61614.0
2021-12-07 15:10:00,74.55,74.55,74.46,74.53,70233.0,70.6908,70.6908,70.6055,70.6718,70233.0
2021-12-07 15:15:00,74.52,74.53,74.3,74.31,36904.0,70.6624,70.6718,70.4537,70.4632,36904.0
2021-12-07 15:20:00,74.32,74.35,74.09,74.09,46465.0,70.4727,70.5012,70.2546,70.2546,46465.0
2021-12-07 15:25:00,74.09,74.12,74.0,74.06,51176.0,70.2546,70.2831,70.1693,70.2262,51176.0
2021-12-07 15:30:00,74.06,74.09,73.96,73.97,61515.0,70.2262,70.2546,70.1313,70.1408,61515.0
2021-12-07 15:35:00,73.98,74.01,73.89,73.91,74296.0,70.1503,70.1788,70.065,70.0839,74296.0
2021-12-07 15:40:00,73.91,74.05,73.9,74.01,70537.0,70.0839,70.2167,70.0745,70.1788,70537.0
2021-12-07 15:45:00,74.02,74.06,73.98,74.06,108942.0,70.1882,70.2262,70.1503,70.2262,108942.0
2021-12-07 15:50:00,74.05,74.1,73.96,74.08,203410.0,70.2167,70.2641,70.1313,70.2451,203410.0
2021-12-07 15:55:00,74.08,74.24,74.04,74.13,502593.0,70.2451,70.3969,70.2072,70.2925,502593.0
2021-12-08 09:30:00,74.22,74.65,74.19,74.46,175529.0,70.3779,70.7856,70.3494,70.6055,175529.0
2021-12-08 09:35:00,74.45,74.45,74.12,74.18,110662.0,70.596,70.596,70.2831,70.34,110662.0
2021-12-08 09:40:00,74.21,74.79,74.18,74.42,250691.0,70.3684,70.9184,70.34,70.5675,250691.0
2021-12-08 09:45:00,74.48,74.49,74.22,74.44,83068.0,70.6244,70.6339,70.3779,70.5865,83068.0
2021-12-08 09:50:00,74.46,74.62,74.32,74.39,135326.0,70.6055,70.7572,70.4727,70.5391,135326.0
2021-12-08 09:55:00,74.39,74.45,74.27,74.32,91353.0,70.5391,70.596,70.4253,70.4727,91353.0
2021-12-08 10:00:00,74.32,74.52,74.28,74.35,171827.0,70.4727,70.6624,70.4348,70.5012,171827.0
2021-12-08 10:05:00,74.35,74.35,74.02,74.13,144810.0,70.5012,70.5012,70.1882,70.2925,144810.0
2021-12-08 10:10:00,74.13,74.37,74.12,74.17,43595.0,70.2925,70.5201,70.2831,70.3305,43595.0
2021-12-08 10:15:00,74.18,74.24,74.06,74.08,54505.0,70.34,70.3969,70.2262,70.2451,54505.0
2021-12-08 10:20:00,74.1,74.12,73.97,74.04,56874.0,70.2641,70.2831,70.1408,70.2072,56874.0
2021-12-08 10:25:00,74.04,74.08,73.92,73.93,36172.0,70.2072,70.2451,70.0934,70.1029,36172.0
2021-12-08 10:30:00,73.94,74.1,73.91,74.03,161314.0,70.1124,70.2641,70.0839,70.1977,161314.0
2021-12-08 10:35:00,74.03,74.1,73.87,73.9,46516.0,70.1977,70.2641,70.046,70.0745,46516.0
2021-12-08 10:40:00,73.9,74.03,73.86,74.0,60354.0,70.0745,70.1977,70.0365,70.1693,60354.0
2021-12-08 10:45:00,74.0,74.12,74.0,74.11,36434.0,70.1693,70.2831,70.1693,70.2736,36434.0
2021-12-08 10:50:00,74.13,74.14,73.94,73.95,26880.0,70.2925,70.302,70.1124,70.1219,26880.0
2021-12-08 10:55:00,73.97,74.02,73.94,74.0,23719.0,70.1408,70.1882,70.1124,70.1693,23719.0
2021-12-08 11:00:00,73.99,74.09,73.98,74.08,44132.0,70.1598,70.2546,70.1503,70.2451,44132.0
2021-12-08 11:05:00,74.07,74.1,73.95,73.97,27974.0,70.2357,70.2641,70.1219,70.1408,27974.0
2021-12-08 11:10:00,73.97,74.08,73.95,74.04,28862.0,70.1408,70.2451,70.1219,70.2072,28862.0
2021-12-08 11:15:00,74.03,74.04,73.92,73.94,24062.0,70.1977,70.2072,70.0934,70.1124,24062.0
2021-12-08 11:20:00,73.93,74.0,73.85,73.98,19610.0,70.1029,70.1693,70.027,70.1503,19610.0
2021-12-08 11:25:00,73.97,74.12,73.94,74.11,31108.0,70.1408,70.2831,70.1124,70.2736,31108.0
2021-12-08 11:30:00,74.1,74.14,74.01,74.05,25605.0,70.2641,70.302,70.1788,70.2167,25605.0
2021-12-08 11:35:00,74.05,74.11,74.02,74.09,18042.0,70.2167,70.2736,70.1882,70.2546,18042.0
2021-12-08 11:40:00,74.08,74.09,73.99,74.05,51720.0,70.2451,70.2546,70.1598,70.2167,51720.0
2021-12-08 11:45:00,74.05,74.12,74.05,74.09,39285.0,70.2167,70.2831,70.2167,70.2546,39285.0
2021-12-08 11:50:00,74.1,74.13,74.03,74.08,43663.0,70.2641,70.2925,70.1977,70.2451,43663.0
2021-12-08 11:55:00,74.08,74.11,74.04,74.11,22080.0,70.2451,70.2736,70.2072,70.2736,22080.0
2021-12-08 12:00:00,74.11,74.13,74.07,74.11,23489.0,70.2736,70.2925,70.2357,70.2736,23489.0
2021-12-08 12:05:00,74.11,74.13,74.05,74.1,30169.0,70.2736,70.2925,70.2167,70.2641,30169.0
2021-12-08 12:10:00,74.11,74.16,74.09,74.15,29056.0,70.2736,70.321,70.2546,70.3115,29056.0
2021-12-08 12:15:00,74.14,74.14,74.02,74.04,24729.0,70.302,70.302,70.1882,70.2072,24729.0
2021-12-08 12:20:00,74.06,74.09,73.99,74.08,28434.0,70.2262,70.2546,70.1598,70.2451,28434.0
2021-12-08 12:25:00,74.06,74.11,74.03,74.09,24477.0,70.2262,70.2736,70.1977,70.2546,24477.0
2021-12-08 12:30:00,74.09,74.13,74.07,74.13,22595.0,70.2546,70.2925,70.2357,70.2925,22595.0
2021-12-08 12:35:00,74.13,74.2,74.11,74.18,26366.0,70.2925,70.3589,70.2736,70.34,26366.0
2021-12-08 12:40:00,74.18,74.27,74.17,74.27,42617.0,70.34,70.4253,70.3305,70.4253,42617.0
2021-12-08 12:45:00,74.26,74.62,74.2,74.24,131565.0,70.4158,70.7572,70.3589,70.3969,131565.0
2021-12-08 12:50:00,74.24,74.26,74.02,74.2,61863.0,70.3969,70.4158,70.1882,70.3589,61863.0
2021-12-08 12:55:00,74.2,74.25,74.2,74.25,20286.0,70.3589,70.4063,70.3589,70.4063,20286.0
2021-12-08 13:00:00,74.25,74.31,74.22,74.23,25234.0,70.4063,70.4632,70.3779,70.3874,25234.0
2021-12-08 13:05:00,74.23,74.25,74.19,74.2,14140.0,70.3874,70.4063,70.3494,70.3589,14140.0
2021-12-08 13:10:00,74.21,74.22,74.15,74.19,31987.0,70.3684,70.3779,70.3115,70.3494,31987.0
2021-12-08 13:15:00,74.18,74.28,74.17,74.24,27129.0,70.34,70.4348,70.3305,70.3969,27129.0
2021-12-08 13:20:00,74.24,74.24,74.14,74.14,29393.0,70.3969,70.3969,70.302,70.302,29393.0
2021-12-08 13:25:00,74.15,74.19,74.07,74.07,25992.0,70.3115,70.3494,70.2357,70.2357,25992.0
2021-12-08 13:30:00,74.07,74.07,74.01,74.03,27019.0,70.2357,70.2357,70.1788,70.1977,27019.0
2021-12-08 13:35:00,74.03,74.11,74.02,74.09,13287.0,70.1977,70.2736,70.1882,70.2546,13287.0
2021-12-08 13:40:00,74.1,74.13,74.05,74.1,29240.0,70.2641,70.2925,70.2167,70.2641,29240.0
2021-12-08 13:45:00,74.09,74.2,74.08,74.17,37968.0,70.2546,70.3589,70.2451,70.3305,37968.0
2021-12-08 13:50:00,74.17,74.28,74.15,74.28,31992.0,70.3305,70.4348,70.3115,70.4348,31992.0
2021-12-08 13:55:00,74.28,74.3,74.09,74.15,95099.0,70.4348,70.4537,70.2546,70.3115,95099.0
2021-12-08 14:00:00,74.15,74.2,74.14,74.17,44748.0,70.3115,70.3589,70.302,70.3305,44748.0
2021-12-08 14:05:00,74.18,74.26,74.18,74.24,44096.0,70.34,70.4158,70.34,70.3969,44096.0
2021-12-08 14:10:00,74.24,74.27,74.18,74.19,35639.0,70.3969,70.4253,70.34,70.3494,35639.0
2021-12-08 14:15:00,74.19,74.27,74.16,74.26,20375.0,70.3494,70.4253,70.321,70.4158,20375.0
2021-12-08 14:20:00,74.25,74.36,74.24,74.32,39718.0,70.4063,70.5106,70.3969,70.4727,39718.0
2021-12-08 14:25:00,74.33,74.42,74.32,74.42,29864.0,70.4822,70.5675,70.4727,70.5675,29864.0
2021-12-08 14:30:00,74.41,74.51,74.4,74.49,34798.0,70.5581,70.6529,70.5486,70.6339,34798.0
2021-12-08 14:35:00,74.5,74.5,74.46,74.5,22744.0,70.6434,70.6434,70.6055,70.6434,22744.0
2021-12-08 14:40:00,74.5,74.52,74.43,74.44,25972.0,70.6434,70.6624,70.577,70.5865,25972.0
2021-12-08 14:45:00,74.44,74.44,74.36,74.36,38874.0,70.5865,70.5865,70.5106,70.5106,38874.0
2021-12-08 14:50:00,74.37,74.51,74.35,74.51,29991.0,70.5201,70.6529,70.5012,70.6529,29991.0
2021-12-08 14:55:00,74.51,74.57,74.51,74.56,44809.0,70.6529,70.7098,70.6529,70.7003,44809.0
2021-12-08 15:00:00,74.55,74.57,74.48,74.52,35930.0,70.6908,70.7098,70.6244,70.6624,35930.0
2021-12-08 15:05:00,74.52,74.54,74.48,74.48,41756.0,70.6624,70.6813,70.6244,70.6244,41756.0
2021-12-08 15:10:00,74.49,74.6,74.49,74.59,38450.0,70.6339,70.7382,70.6339,70.7287,38450.0
2021-12-08 15:15:00,74.59,74.62,74.57,74.62,32482.0,70.7287,70.7572,70.7098,70.7572,32482.0
2021-12-08 15:20:00,74.62,74.7,74.59,74.7,53252.0,70.7572,70.833,70.7287,70.833,53252.0
2021-12-08 15:25:00,74.7,74.75,74.68,74.69,68197.0,70.833,70.8805,70.8141,70.8236,68197.0
2021-12-08 15:30:00,74.68,74.68,74.54,74.63,54268.0,70.8141,70.8141,70.6813,70.7667,54268.0
2021-12-08 15:35:00,74.63,74.66,74.57,74.58,71421.0,70.7667,70.7951,70.7098,70.7193,71421.0
2021-12-08 15:40:00,74.57,74.69,74.57,74.62,98928.0,70.7098,70.8236,70.7098,70.7572,98928.0
2021-12-08 15:45:00,74.62,74.67,74.49,74.5,112041.0,70.7572,70.8046,70.6339,70.6434,112041.0
2021-12-08 15:50:00,74.51,74.63,74.47,74.59,127186.0,70.6529,70.7667,70.6149,70.7287,127186.0
2021-12-08 15:55:00,74.59,74.65,74.33,74.34,640508.0,70.7287,70.7856,70.4822,70.4917,640508.0
2021-12-09 09:30:00,74.07,74.16,73.9,74.01,142615.0,70.2357,70.321,70.0745,70.1788,142615.0
2021-12-09 09:35:00,74.01,74.16,74.0,74.14,31919.0,70.1788,70.321,70.1693,70.302,31919.0
2021-12-09 09:40:00,74.12,74.39,74.06,74.31,54725.0,70.2831,70.5391,70.2262,70.4632,54725.0
2021-12-09 09:45:00,74.3,74.41,74.18,74.18,32398.0,70.4537,70.5581,70.34,70.34,32398.0
2021-12-09 09:50:00,74.2,74.28,74.03,74.17,39135.0,70.3589,70.4348,70.1977,70.3305,39135.0
2021-12-09 09:55:00,74.15,74.26,74.03,74.26,37947.0,70.3115,70.4158,70.1977,70.4158,37947.0
2021-12-09 10:00:00,74.28,74.44,74.24,74.4,29119.0,70.4348,70.5865,70.3969,70.5486,29119.0
2021-12-09 10:05:00,74.38,74.38,74.17,74.3,30949.0,70.5296,70.5296,70.3305,70.4537,30949.0
2021-12-09 10:10:00,74.32,74.53,74.32,74.5,56991.0,70.4727,70.6718,70.4727,70.6434,56991.0
2021-12-09 10:15:00,74.52,74.55,74.45,74.51,47723.0,70.6624,70.6908,70.596,70.6529,47723.0
2021-12-09 10:20:00,74.5,74.51,74.45,74.47,54734.0,70.6434,70.6529,70.596,70.6149,54734.0
2021-12-09 10:25:00,74.48,74.51,74.32,74.32,29035.0,70.6244,70.6529,70.4727,70.4727,29035.0
2021-12-09 10:30:00,74.33,74.33,74.17,74.29,23409.0,70.4822,70.4822,70.3305,70.4443,23409.0
2021-12-09 10:35:00,74.28,74.28,74.14,74.17,21822.0,70.4348,70.4348,70.302,70.3305,21822.0
2021-12-09 10:40:00,74.15,74.27,74.13,74.21,23482.0,70.3115,70.4253,70.2925,70.3684,23482.0
2021-12-09 10:45:00,74.21,74.25,74.16,74.21,33999.0,70.3684,70.4063,70.321,70.3684,33999.0
2021-12-09 10:50:00,74.21,74.24,74.15,74.2,26961.0,70.3684,70.3969,70.3115,70.3589,26961.0
2021-12-09 10:55:00,74.21,74.31,74.21,74.21,19518.0,70.3684,70.4632,70.3684,70.3684,19518.0
2021-12-09 11:00:00,74.21,74.24,74.16,74.22,26264.0,70.3684,70.3969,70.321,70.3779,26264.0
2021-12-09 11:05:00,74.23,74.34,74.2,74.34,33989.0,70.3874,70.4917,70.3589,70.4917,33989.0
2021-12-09 11:10:00,74.35,74.36,74.21,74.25,37378.0,70.5012,70.5106,70.3684,70.4063,37378.0
2021-12-09 11:15:00,74.24,74.38,74.17,74.38,40883.0,70.3969,70.5296,70.3305,70.5296,40883.0
2021-12-09 11:20:00,74.4,74.41,74.23,74.32,21537.0,70.5486,70.5581,70.3874,70.4727,21537.0
2021-12-09 11:25:00,74.32,74.35,74.25,74.34,19365.0,70.4727,70.5012,70.4063,70.4917,19365.0
2021-12-09 11:30:00,74.34,74.45,74.34,74.39,27310.0,70.4917,70.596,70.4917,70.5391,27310.0
2021-12-09 11:35:00,74.4,74.48,74.4,74.43,23469.0,70.5486,70.6244,70.5486,70.577,23469.0
2021-12-09 11:40:00,74.45,74.52,74.45,74.45,24891.0,70.596,70.6624,70.596,70.596,24891.0
2021-12-09 11:45:00,74.45,74.45,74.21,74.28,46817.0,70.596,70.596,70.3684,70.4348,46817.0
2021-12-09 11:50:00,74.28,74.37,74.25,74.36,26639.0,70.4348,70.5201,70.4063,70.5106,26639.0
2021-12-09 11:55:00,74.35,74.35,74.25,74.28,27442.0,70.5012,70.5012,70.4063,70.4348,27442.0
2021-12-09 12:00:00,74.29,74.29,74.17,74.17,34475.0,70.4443,70.4443,70.3305,70.3305,34475.0
2021-12-09 12:05:00,74.17,74.23,74.13,74.16,18699.0,70.3305,70.3874,70.2925,70.321,18699.0
2021-12-09 12:10:00,74.17,74.26,74.12,74.24,24181.0,70.3305,70.4158,70.2831,70.3969,24181.0
2021-12-09 12:15:00,74.22,74.26,74.16,74.22,28460.0,70.3779,70.4158,70.321,70.3779,28460.0
2021-12-09 12:20:00,74.22,74.24,74.19,74.22,19573.0,70.3779,70.3969,70.3494,70.3779,19573.0
2021-12-09 12:25:00,74.21,74.29,74.2,74.26,17266.0,70.3684,70.4443,70.3589,70.4158,17266.0
2021-12-09 12:30:00,74.25,74.32,74.2,74.3,27281.0,70.4063,70.4727,70.3589,70.4537,27281.0
2021-12-09 12:35:00,74.31,74.44,74.3,74.42,33003.0,70.4632,70.5865,70.4537,70.5675,33003.0
2021-12-09 12:40:00,74.42,74.58,74.41,74.58,45298.0,70.5675,70.7193,70.5581,70.7193,45298.0
2021-12-09 12:45:00,74.57,74.65,74.55,74.57,74506.0,70.7098,70.7856,70.6908,70.7098,74506.0
2021-12-09 12:50:00,74.57,74.69,74.55,74.64,22204.0,70.7098,70.8236,70.6908,70.7761,22204.0
2021-12-09 12:55:00,74.65,74.66,74.55,74.6,13439.0,70.7856,70.7951,70.6908,70.7382,13439.0
2021-12-09 13:00:00,74.59,74.59,74.52,74.53,19164.0,70.7287,70.7287,70.6624,70.6718,19164.0
2021-12-09 13:05:00,74.53,74.59,74.5,74.57,25872.0,70.6718,70.7287,70.6434,70.7098,25872.0
2021-12-09 13:10:00,74.57,74.61,74.56,74.61,12575.0,70.7098,70.7477,70.7003,70.7477,12575.0
2021-12-09 13:15:00,74.61,74.62,74.45,74.48,20194.0,70.7477,70.7572,70.596,70.6244,20194.0
2021-12-09 13:20:00,74.48,74.53,74.48,74.49,42788.0,70.6244,70.6718,70.6244,70.6339,42788.0
2021-12-09 13:25:00,74.49,74.54,74.49,74.52,47789.0,70.6339,70.6813,70.6339,70.6624,47789.0
2021-12-09 13:30:00,74.52,74.59,74.49,74.58,50908.0,70.6624,70.7287,70.6339,70.7193,50908.0
2021-12-09 13:35:00,74.59,74.61,74.5,74.52,19766.0,70.7287,70.7477,70.6434,70.6624,19766.0
2021-12-09 13:40:00,74.53,74.53,74.44,74.44,21793.0,70.6718,70.6718,70.5865,70.5865,21793.0
2021-12-09 13:45:00,74.45,74.5,74.37,74.45,31243.0,70.596,70.6434,70.5201,70.596,31243.0
2021-12-09 13:50:00,74.46,74.56,74.43,74.53,20720.0,70.6055,70.7003,70.577,70.6718,20720.0
2021-12-09 13:55:00,74.54,74.58,74.53,74.57,17189.0,70.6813,70.7193,70.6718,70.7098,17189.0
2021-12-09 14:00:00,74.57,74.63,74.56,74.59,40962.0,70.7098,70.7667,70.7003,70.7287,40962.0
2021-12-09 14:05:00,74.6,74.64,74.55,74.57,25507.0,70.7382,70.7761,70.6908,70.7098,25507.0
2021-12-09 14:10:00,74.56,74.58,74.44,74.51,26007.0,70.7003,70.7193,70.5865,70.6529,26007.0
2021-12-09 14:15:00,74.5,74.51,74.36,74.38,26750.0,70.6434,70.6529,70.5106,70.5296,26750.0
2021-12-09 14:20:00,74.38,74.42,74.35,74.39,37210.0,70.5296,70.5675,70.5012,70.5391,37210.0
2021-12-09 14:25:00,74.38,74.38,74.23,74.24,25191.0,70.5296,70.5296,70.3874,70.3969,25191.0
2021-12-09 14:30:00,74.25,74.29,74.06,74.28,107539.0,70.4063,70.4443,70.2262,70.4348,107539.0
2021-12-09 14:35:00,74.27,74.31,74.21,74.29,31306.0,70.4253,70.4632,70.3684,70.4443,31306.0
2021-12-09 14:40:00,74.28,74.28,74.15,74.21,41272.0,70.4348,70.4348,70.3115,70.3684,41272.0
2021-12-09 14:45:00,74.21,74.24,74.19,74.19,25870.0,70.3684,70.3969,70.3494,70.3494,25870.0
2021-12-09 14:50:00,74.19,74.2,74.04,74.09,30512.0,70.3494,70.3589,70.2072,70.2546,30512.0
2021-12-09 14:55:00,74.09,74.12,73.98,74.05,181732.0,70.2546,70.2831,70.1503,70.2167,181732.0
2021-12-09 15:00:00,74.04,74.1,74.0,74.0,55993.0,70.2072,70.2641,70.1693,70.1693,55993.0
2021-12-09 15:05:00,74.01,74.04,73.99,74.0,44122.0,70.1788,70.2072,70.1598,70.1693,44122.0
2021-12-09 15:10:00,73.99,74.07,73.99,74.05,47621.0,70.1598,70.2357,70.1598,70.2167,47621.0
2021-12-09 15:15:00,74.05,74.06,74.01,74.04,36460.0,70.2167,70.2262,70.1788,70.2072,36460.0
2021-12-09 15:20:00,74.05,74.07,73.99,74.04,48081.0,70.2167,70.2357,70.1598,70.2072,48081.0
2021-12-09 15:25:00,74.04,74.08,74.0,74.01,41461.0,70.2072,70.2451,70.1693,70.1788,41461.0
2021-12-09 15:30:00,74.01,74.06,73.98,74.06,61332.0,70.1788,70.2262,70.1503,70.2262,61332.0
2021-12-09 15:35:00,74.06,74.18,74.04,74.13,53947.0,70.2262,70.34,70.2072,70.2925,53947.0
2021-12-09 15:40:00,74.13,74.16,74.05,74.06,84565.0,70.2925,70.321,70.2167,70.2262,84565.0
2021-12-09 15:45:00,74.06,74.13,74.0,74.09,67076.0,70.2262,70.2925,70.1693,70.2546,67076.0
2021-12-09 15:50:00,74.09,74.2,74.04,74.07,123433.0,70.2546,70.3589,70.2072,70.2357,123433.0
2021-12-09 15:55:00,74.08,74.1,74.0,74.01,391663.0,70.2451,70.2641,70.1693,70.1788,391663.0
2021-12-10 09:30:00,74.21,74.66,74.14,74.33,129049.0,70.3684,70.7951,70.302,70.4822,129049.0
2021-12-10 09:35:00,74.39,74.47,74.14,74.42,20607.0,70.5391,70.6149,70.302,70.5675,20607.0
2021-12-10 09:40:00,74.41,74.76,74.39,74.5,88306.0,70.5581,70.8899,70.5391,70.6434,88306.0
2021-12-10 09:45:00,74.49,74.49,74.08,74.15,41119.0,70.6339,70.6339,70.2451,70.3115,41119.0
2021-12-10 09:50:00,74.14,74.26,74.07,74.14,24698.0,70.302,70.4158,70.2357,70.302,24698.0
2021-12-10 09:55:00,74.12,74.18,73.95,74.1,28199.0,70.2831,70.34,70.1219,70.2641,28199.0
2021-12-10 10:00:00,74.1,74.27,74.08,74.19,32140.0,70.2641,70.4253,70.2451,70.3494,32140.0
2021-12-10 10:05:00,74.17,74.5,74.16,74.4,48596.0,70.3305,70.6434,70.321,70.5486,48596.0
2021-12-10 10:10:00,74.39,74.44,74.25,74.41,39036.0,70.5391,70.5865,70.4063,70.5581,39036.0
2021-12-10 10:15:00,74.39,74.42,74.34,74.35,28470.0,70.5391,70.5675,70.4917,70.5012,28470.0
2021-12-10 10:20:00,74.37,74.37,74.21,74.36,26591.0,70.5201,70.5201,70.3684,70.5106,26591.0
2021-12-10 10:25:00,74.33,74.4,74.28,74.4,24969.0,70.4822,70.5486,70.4348,70.5486,24969.0
2021-12-10 10:30:00,74.37,74.39,74.19,74.19,25190.0,70.5201,70.5391,70.3494,70.3494,25190.0
2021-12-10 10:35:00,74.19,74.35,74.14,74.31,47438.0,70.3494,70.5012,70.302,70.4632,47438.0
2021-12-10 10:40:00,74.29,74.32,74.16,74.21,29513.0,70.4443,70.4727,70.321,70.3684,29513.0
2021-12-10 10:45:00,74.22,74.22,74.1,74.16,20950.0,70.3779,70.3779,70.2641,70.321,20950.0
2021-12-10 10:50:00,74.16,74.28,74.16,74.19,27737.0,70.321,70.4348,70.321,70.3494,27737.0
2021-12-10 10:55:00,74.19,74.19,74.01,74.09,21544.0,70.3494,70.3494,70.1788,70.2546,21544.0
2021-12-10 11:00:00,74.09,74.22,74.03,74.18,26894.0,70.2546,70.3779,70.1977,70.34,26894.0
2021-12-10 11:05:00,74.2,74.23,74.1,74.13,28552.0,70.3589,70.3874,70.2641,70.2925,28552.0
2021-12-10 11:10:00,74.14,74.14,74.05,74.1,23746.0,70.302,70.302,70.2167,70.2641,23746.0
2021-12-10 11:15:00,74.1,74.14,73.99,74.14,40563.0,70.2641,70.302,70.1598,70.302,40563.0
2021-12-10 11:20:00,74.13,74.19,74.11,74.18,48285.0,70.2925,70.3494,70.2736,70.34,48285.0
2021-12-10 11:25:00,74.18,74.34,74.17,74.32,37570.0,70.34,70.4917,70.3305,70.4727,37570.0
2021-12-10 11:30:00,74.32,74.32,74.12,74.17,29534.0,70.4727,70.4727,70.2831,70.3305,29534.0
2021-12-10 11:35:00,74.18,74.25,74.16,74.19,26739.0,70.34,70.4063,70.321,70.3494,26739.0
2021-12-10 11:40:00,74.19,74.22,74.09,74.17,20311.0,70.3494,70.3779,70.2546,70.3305,20311.0
2021-12-10 11:45:00,74.18,74.35,74.18,74.35,24760.0,70.34,70.5012,70.34,70.5012,24760.0
2021-12-10 11:50:00,74.35,74.39,74.29,74.29,22247.0,70.5012,70.5391,70.4443,70.4443,22247.0
2021-12-10 11:55:00,74.3,74.39,74.22,74.37,22731.0,70.4537,70.5391,70.3779,70.5201,22731.0
2021-12-10 12:00:00,74.38,74.39,74.29,74.29,22181.0,70.5296,70.5391,70.4443,70.4443,22181.0
2021-12-10 12:05:00,74.31,74.49,74.31,74.36,60299.0,70.4632,70.6339,70.4632,70.5106,60299.0
2021-12-10 12:10:00,74.39,74.39,74.3,74.34,31989.0,70.5391,70.5391,70.4537,70.4917,31989.0
2021-12-10 12:15:00,74.33,74.33,74.16,74.2,16391.0,70.4822,70.4822,70.321,70.3589,16391.0
2021-12-10 12:20:00,74.21,74.27,74.21,74.23,11437.0,70.3684,70.4253,70.3684,70.3874,11437.0
2021-12-10 12:25:00,74.25,74.25,74.19,74.19,14827.0,70.4063,70.4063,70.3494,70.3494,14827.0
2021-12-10 12:30:00,74.2,74.2,74.1,74.15,22668.0,70.3589,70.3589,70.2641,70.3115,22668.0
2021-12-10 12:35:00,74.16,74.24,74.15,74.2,23049.0,70.321,70.3969,70.3115,70.3589,23049.0
2021-12-10 12:40:00,74.21,74.22,74.18,74.21,17655.0,70.3684,70.3779,70.34,70.3684,17655.0
2021-12-10 12:45:00,74.21,74.33,74.2,74.33,14979.0,70.3684,70.4822,70.3589,70.4822,14979.0
2021-12-10 12:50:00,74.33,74.34,74.24,74.29,16416.0,70.4822,70.4917,70.3969,70.4443,16416.0
2021-12-10 12:55:00,74.28,74.3,74.25,74.28,11172.0,70.4348,70.4537,70.4063,70.4348,11172.0
2021-12-10 13:00:00,74.28,74.4,74.27,74.39,13225.0,70.4348,70.5486,70.4253,70.5391,13225.0
2021-12-10 13:05:00,74.4,74.49,74.39,74.48,30767.0,70.5486,70.6339,70.5391,70.6244,30767.0
2021-12-10 13:10:00,74.48,74.48,74.4,74.46,23630.0,70.6244,70.6244,70.5486,70.6055,23630.0
2021-12-10 13:15:00,74.46,74.47,74.38,74.46,26470.0,70.6055,70.6149,70.5296,70.6055,26470.0
2021-12-10 13:20:00,74.46,74.46,74.38,74.38,16950.0,70.6055,70.6055,70.5296,70.5296,16950.0
2021-12-10 13:25:00,74.38,74.44,74.38,74.44,21772.0,70.5296,70.5865,70.5296,70.5865,21772.0
2021-12-10 13:30:00,74.43,74.45,74.39,74.42,17665.0,70.577,70.596,70.5391,70.5675,17665.0
2021-12-10 13:35:00,74.42,74.43,74.33,74.36,15722.0,70.5675,70.577,70.4822,70.5106,15722.0
2021-12-10 13:40:00,74.36,74.36,74.29,74.35,16398.0,70.5106,70.5106,70.4443,70.5012,16398.0
2021-12-10 13:45:00,74.34,74.4,74.32,74.36,26993.0,70.4917,70.5486,70.4727,70.5106,26993.0
2021-12-10 13:50:00,74.36,74.48,74.36,74.47,18934.0,70.5106,70.6244,70.5106,70.6149,18934.0
2021-12-10 13:55:00,74.46,74.47,74.42,74.42,20836.0,70.6055,70.6149,70.5675,70.5675,20836.0
2021-12-10 14:00:00,74.43,74.47,74.33,74.36,29230.0,70.577,70.6149,70.4822,70.5106,29230.0
2021-12-10 14:05:00,74.36,74.4,74.32,74.37,22751.0,70.5106,70.5486,70.4727,70.5201,22751.0
2021-12-10 14:10:00,74.38,74.39,74.34,74.39,30104.0,70.5296,70.5391,70.4917,70.5391,30104.0
2021-12-10 14:15:00,74.38,74.46,74.37,74.46,30646.0,70.5296,70.6055,70.5201,70.6055,30646.0
2021-12-10 14:20:00,74.46,74.47,74.4,74.45,34645.0,70.6055,70.6149,70.5486,70.596,34645.0
2021-12-10 14:25:00,74.45,74.56,74.44,74.52,130928.0,70.596,70.7003,70.5865,70.6624,130928.0
2021-12-10 14:30:00,74.52,74.54,74.37,74.4,55751.0,70.6624,70.6813,70.5201,70.5486,55751.0
2021-12-10 14:35:00,74.4,74.44,74.36,74.42,37789.0,70.5486,70.5865,70.5106,70.5675,37789.0
2021-12-10 14:40:00,74.43,74.44,74.33,74.34,25889.0,70.577,70.5865,70.4822,70.4917,25889.0
2021-12-10 14:45:00,74.34,74.36,74.32,74.35,61184.0,70.4917,70.5106,70.4727,70.5012,61184.0
2021-12-10 14:50:00,74.35,74.44,74.35,74.38,46851.0,70.5012,70.5865,70.5012,70.5296,46851.0
2021-12-10 14:55:00,74.37,74.39,74.32,74.32,35227.0,70.5201,70.5391,70.4727,70.4727,35227.0
2021-12-10 15:00:00,74.33,74.39,74.33,74.35,58332.0,70.4822,70.5391,70.4822,70.5012,58332.0
2021-12-10 15:05:00,74.35,74.39,74.33,74.37,36214.0,70.5012,70.5391,70.4822,70.5201,36214.0
2021-12-10 15:10:00,74.37,74.41,74.31,74.4,36626.0,70.5201,70.5581,70.4632,70.5486,36626.0
2021-12-10 15:15:00,74.39,74.55,74.38,74.53,46784.0,70.5391,70.6908,70.5296,70.6718,46784.0
2021-12-10 15:20:00,74.53,74.56,74.47,74.54,33695.0,70.6718,70.7003,70.6149,70.6813,33695.0
2021-12-10 15:25:00,74.53,74.55,74.45,74.45,30509.0,70.6718,70.6908,70.596,70.596,30509.0
2021-12-10 15:30:00,74.46,74.6,74.45,74.59,55995.0,70.6055,70.7382,70.596,70.7287,55995.0
2021-12-10 15:35:00,74.59,74.64,74.56,74.6,52522.0,70.7287,70.7761,70.7003,70.7382,52522.0
2021-12-10 15:40:00,74.61,74.75,74.6,74.75,63040.0,70.7477,70.8805,70.7382,70.8805,63040.0
2021-12-10 15:45:00,74.75,74.82,74.74,74.76,106949.0,70.8805,70.9468,70.871,70.8899,106949.0
2021-12-10 15:50:00,74.75,74.79,74.7,74.7,148335.0,70.8805,70.9184,70.833,70.833,148335.0
2021-12-10 15:55:00,74.7,74.81,74.66,74.73,541799.0,70.833,70.9373,70.7951,70.8615,541799.0
2021-12-13 09:30:00,74.34,74.82,74.22,74.31,166613.0,70.4917,70.9468,70.3779,70.4632,166613.0
2021-12-13 09:35:00,74.32,74.45,73.91,73.93,87910.0,70.4727,70.596,70.0839,70.1029,87910.0
2021-12-13 09:40:00,73.91,74.12,73.88,74.12,170195.0,70.0839,70.2831,70.0555,70.2831,170195.0
2021-12-13 09:45:00,74.11,74.18,74.04,74.05,113116.0,70.2736,70.34,70.2072,70.2167,113116.0
2021-12-13 09:50:00,74.04,74.13,73.88,73.91,145963.0,70.2072,70.2925,70.0555,70.0839,145963.0
2021-12-13 09:55:00,73.88,74.09,73.87,73.95,73344.0,70.0555,70.2546,70.046,70.1219,73344.0
2021-12-13 10:00:00,73.94,73.95,73.64,73.69,99568.0,70.1124,70.1219,69.8279,69.8753,99568.0
2021-12-13 10:05:00,73.69,73.86,73.63,73.82,52862.0,69.8753,70.0365,69.8184,69.9986,52862.0
2021-12-13 10:10:00,73.81,73.85,73.72,73.83,72924.0,69.9891,70.027,69.9038,70.0081,72924.0
2021-12-13 10:15:00,73.83,73.85,73.67,73.81,37426.0,70.0081,70.027,69.8564,69.9891,37426.0
2021-12-13 10:20:00,73.83,73.83,73.68,73.75,42699.0,70.0081,70.0081,69.8658,69.9322,42699.0
2021-12-13 10:25:00,73.75,73.76,73.42,73.43,31133.0,69.9322,69.9417,69.6193,69.6288,31133.0
2021-12-13 10:30:00,73.43,73.65,73.37,73.64,43863.0,69.6288,69.8374,69.5719,69.8279,43863.0
2021-12-13 10:35:00,73.65,73.71,73.51,73.51,44749.0,69.8374,69.8943,69.7046,69.7046,44749.0
2021-12-13 10:40:00,73.52,73.55,73.3,73.34,25225.0,69.7141,69.7426,69.5055,69.5434,25225.0
2021-12-13 10:45:00,73.37,73.48,73.36,73.4,19784.0,69.5719,69.6762,69.5624,69.6003,19784.0
2021-12-13 10:50:00,73.39,73.54,73.29,73.29,25417.0,69.5909,69.7331,69.496,69.496,25417.0
2021-12-13 10:55:00,73.3,73.35,73.21,73.27,44156.0,69.5055,69.5529,69.4202,69.4771,44156.0
2021-12-13 11:00:00,73.27,73.41,73.22,73.25,278824.0,69.4771,69.6098,69.4297,69.4581,278824.0
2021-12-13 11:05:00,73.27,73.45,73.26,73.4,28681.0,69.4771,69.6477,69.4676,69.6003,28681.0
2021-12-13 11:10:00,73.41,73.47,73.34,73.4,35299.0,69.6098,69.6667,69.5434,69.6003,35299.0
2021-12-13 11:15:00,73.4,73.43,73.2,73.21,34927.0,69.6003,69.6288,69.4107,69.4202,34927.0
2021-12-13 11:20:00,73.22,73.3,73.13,73.23,64187.0,69.4297,69.5055,69.3443,69.4391,64187.0
2021-12-13 11:25:00,73.22,73.22,73.06,73.12,41178.0,69.4297,69.4297,69.2779,69.3348,41178.0
2021-12-13 11:30:00,73.13,73.22,73.08,73.17,36788.0,69.3443,69.4297,69.2969,69.3822,36788.0
2021-12-13 11:35:00,73.14,73.19,73.1,73.1,30149.0,69.3538,69.4012,69.3159,69.3159,30149.0
2021-12-13 11:40:00,73.11,73.21,73.1,73.2,20189.0,69.3253,69.4202,69.3159,69.4107,20189.0
2021-12-13 11:45:00,73.21,73.27,73.19,73.22,23844.0,69.4202,69.4771,69.4012,69.4297,23844.0
2021-12-13 11:50:00,73.23,73.25,73.2,73.22,15616.0,69.4391,69.4581,69.4107,69.4297,15616.0
2021-12-13 11:55:00,73.23,73.27,73.1,73.22,27861.0,69.4391,69.4771,69.3159,69.4297,27861.0
2021-12-13 12:00:00,73.21,73.23,73.03,73.07,24933.0,69.4202,69.4391,69.2495,69.2874,24933.0
2021-12-13 12:05:00,73.07,73.34,73.06,73.32,22102.0,69.2874,69.5434,69.2779,69.5245,22102.0
2021-12-13 12:10:00,73.33,73.41,73.28,73.28,19106.0,69.534,69.6098,69.4865,69.4865,19106.0
2021-12-13 12:15:00,73.28,73.29,73.21,73.22,19063.0,69.4865,69.496,69.4202,69.4297,19063.0
2021-12-13 12:20:00,73.21,73.26,73.2,73.21,37857.0,69.4202,69.4676,69.4107,69.4202,37857.0
2021-12-13 12:25:00,73.23,73.34,73.22,73.29,45672.0,69.4391,69.5434,69.4297,69.496,45672.0
2021-12-13 12:30:00,73.28,73.28,73.2,73.2,19759.0,69.4865,69.4865,69.4107,69.4107,19759.0
2021-12-13 12:35:00,73.19,73.41,73.19,73.4,47786.0,69.4012,69.6098,69.4012,69.6003,47786.0
2021-12-13 12:40:00,73.4,73.43,73.23,73.26,25013.0,69.6003,69.6288,69.4391,69.4676,25013.0
2021-12-13 12:45:00,73.27,73.28,73.09,73.09,21706.0,69.4771,69.4865,69.3064,69.3064,21706.0
2021-12-13 12:50:00,73.09,73.12,73.03,73.06,30698.0,69.3064,69.3348,69.2495,69.2779,30698.0
2021-12-13 12:55:00,73.05,73.2,73.03,73.19,22223.0,69.2685,69.4107,69.2495,69.4012,22223.0
2021-12-13 13:00:00,73.19,73.19,72.9,72.99,76006.0,69.4012,69.4012,69.1262,69.2116,76006.0
2021-12-13 13:05:00,72.99,73.04,72.93,72.94,24062.0,69.2116,69.259,69.1547,69.1641,24062.0
2021-12-13 13:10:00,72.93,73.07,72.92,73.07,53701.0,69.1547,69.2874,69.1452,69.2874,53701.0
2021-12-13 13:15:00,73.08,73.08,72.97,73.0,42293.0,69.2969,69.2969,69.1926,69.221,42293.0
2021-12-13 13:20:00,73.0,73.01,72.91,72.96,17691.0,69.221,69.2305,69.1357,69.1831,17691.0
2021-12-13 13:25:00,72.95,73.02,72.86,72.99,31302.0,69.1736,69.24,69.0883,69.2116,31302.0
2021-12-13 13:30:00,72.97,72.97,72.86,72.96,24424.0,69.1926,69.1926,69.0883,69.1831,24424.0
2021-12-13 13:35:00,72.97,73.01,72.92,73.0,22038.0,69.1926,69.2305,69.1452,69.221,22038.0
2021-12-13 13:40:00,73.0,73.06,72.98,73.03,44077.0,69.221,69.2779,69.2021,69.2495,44077.0
2021-12-13 13:45:00,73.03,73.08,72.99,73.06,54903.0,69.2495,69.2969,69.2116,69.2779,54903.0
2021-12-13 13:50:00,73.06,73.24,73.05,73.2,26696.0,69.2779,69.4486,69.2685,69.4107,26696.0
2021-12-13 13:55:00,73.2,73.24,73.13,73.2,35551.0,69.4107,69.4486,69.3443,69.4107,35551.0
2021-12-13 14:00:00,73.19,73.2,73.04,73.1,31173.0,69.4012,69.4107,69.259,69.3159,31173.0
2021-12-13 14:05:00,73.1,73.16,73.1,73.12,23309.0,69.3159,69.3728,69.3159,69.3348,23309.0
2021-12-13 14:10:00,73.12,73.19,73.12,73.19,25314.0,69.3348,69.4012,69.3348,69.4012,25314.0
2021-12-13 14:15:00,73.19,73.31,73.19,73.29,25353.0,69.4012,69.515,69.4012,69.496,25353.0
2021-12-13 14:20:00,73.31,73.46,73.31,73.42,43432.0,69.515,69.6572,69.515,69.6193,43432.0
2021-12-13 14:25:00,73.42,73.45,73.39,73.4,23611.0,69.6193,69.6477,69.5909,69.6003,23611.0
2021-12-13 14:30:00,73.4,73.51,73.39,73.51,22066.0,69.6003,69.7046,69.5909,69.7046,22066.0
2021-12-13 14:35:00,73.51,73.53,73.47,73.48,27370.0,69.7046,69.7236,69.6667,69.6762,27370.0
2021-12-13 14:40:00,73.48,73.5,73.41,73.42,29208.0,69.6762,69.6952,69.6098,69.6193,29208.0
2021-12-13 14:45:00,73.42,73.43,73.33,73.36,37013.0,69.6193,69.6288,69.534,69.5624,37013.0
2021-12-13 14:50:00,73.36,73.41,73.34,73.39,32143.0,69.5624,69.6098,69.5434,69.5909,32143.0
2021-12-13 14:55:00,73.39,73.43,73.38,73.41,29903.0,69.5909,69.6288,69.5814,69.6098,29903.0
2021-12-13 15:00:00,73.42,73.5,73.39,73.47,39619.0,69.6193,69.6952,69.5909,69.6667,39619.0
2021-12-13 15:05:00,73.47,73.49,73.33,73.37,34698.0,69.6667,69.6857,69.534,69.5719,34698.0
2021-12-13 15:10:00,73.36,73.43,73.35,73.39,117482.0,69.5624,69.6288,69.5529,69.5909,117482.0
2021-12-13 15:15:00,73.39,73.49,73.37,73.48,54772.0,69.5909,69.6857,69.5719,69.6762,54772.0
2021-12-13 15:20:00,73.49,73.6,73.48,73.59,29146.0,69.6857,69.79,69.6762,69.7805,29146.0
2021-12-13 15:25:00,73.6,73.61,73.54,73.54,33439.0,69.79,69.7995,69.7331,69.7331,33439.0
2021-12-13 15:30:00,73.55,73.62,73.52,73.56,47333.0,69.7426,69.8089,69.7141,69.7521,47333.0
2021-12-13 15:35:00,73.56,73.63,73.54,73.55,37917.0,69.7521,69.8184,69.7331,69.7426,37917.0
2021-12-13 15:40:00,73.55,73.61,73.52,73.55,46122.0,69.7426,69.7995,69.7141,69.7426,46122.0
2021-12-13 15:45:00,73.55,73.61,73.46,73.49,79802.0,69.7426,69.7995,69.6572,69.6857,79802.0
2021-12-13 15:50:00,73.48,73.48,73.26,73.34,170384.0,69.6762,69.6762,69.4676,69.5434,170384.0
2021-12-13 15:55:00,73.34,73.34,73.1,73.14,384423.0,69.5434,69.5434,69.3159,69.3538,384423.0
2021-12-14 09:30:00,72.68,73.18,72.59,73.16,129890.0,68.9176,69.3917,68.8323,69.3728,129890.0
2021-12-14 09:35:00,73.12,73.29,73.06,73.15,53144.0,69.3348,69.496,69.2779,69.3633,53144.0
2021-12-14 09:40:00,73.18,73.42,73.06,73.42,55587.0,69.3917,69.6193,69.2779,69.6193,55587.0
2021-12-14 09:45:00,73.44,73.5,73.05,73.12,99482.0,69.6383,69.6952,69.2685,69.3348,99482.0
2021-12-14 09:50:00,73.13,73.5,73.08,73.41,71758.0,69.3443,69.6952,69.2969,69.6098,71758.0
2021-12-14 09:55:00,73.4,73.5,73.36,73.42,60337.0,69.6003,69.6952,69.5624,69.6193,60337.0
2021-12-14 10:00:00,73.42,73.62,73.37,73.51,309889.0,69.6193,69.8089,69.5719,69.7046,309889.0
2021-12-14 10:05:00,73.52,73.69,73.39,73.39,125685.0,69.7141,69.8753,69.5909,69.5909,125685.0
2021-12-14 10:10:00,73.39,73.45,73.24,73.39,56868.0,69.5909,69.6477,69.4486,69.5909,56868.0
2021-12-14 10:15:00,73.38,73.56,73.35,73.35,53441.0,69.5814,69.7521,69.5529,69.5529,53441.0
2021-12-14 10:20:00,73.35,73.58,73.22,73.53,69855.0,69.5529,69.771,69.4297,69.7236,69855.0
2021-12-14 10:25:00,73.53,73.69,73.52,73.65,65461.0,69.7236,69.8753,69.7141,69.8374,65461.0
2021-12-14 10:30:00,73.65,73.67,73.41,73.42,57894.0,69.8374,69.8564,69.6098,69.6193,57894.0
2021-12-14 10:35:00,73.4,73.49,73.33,73.44,38871.0,69.6003,69.6857,69.534,69.6383,38871.0
2021-12-14 10:40:00,73.44,73.48,73.37,73.4,118969.0,69.6383,69.6762,69.5719,69.6003,118969.0
2021-12-14 10:45:00,73.39,73.42,73.22,73.28,30811.0,69.5909,69.6193,69.4297,69.4865,30811.0
2021-12-14 10:50:00,73.3,73.32,73.17,73.19,36437.0,69.5055,69.5245,69.3822,69.4012,36437.0
2021-12-14 10:55:00,73.2,73.2,73.0,73.08,68377.0,69.4107,69.4107,69.221,69.2969,68377.0
2021-12-14 11:00:00,73.08,73.19,73.02,73.17,43568.0,69.2969,69.4012,69.24,69.3822,43568.0
2021-12-14 11:05:00,73.18,73.23,73.11,73.11,32854.0,69.3917,69.4391,69.3253,69.3253,32854.0
2021-12-14 11:10:00,73.12,73.12,72.88,72.88,36925.0,69.3348,69.3348,69.1073,69.1073,36925.0
2021-12-14 11:15:00,72.88,73.01,72.88,72.96,37990.0,69.1073,69.2305,69.1073,69.1831,37990.0
2021-12-14 11:20:00,72.97,73.03,72.84,72.92,35286.0,69.1926,69.2495,69.0693,69.1452,35286.0
2021-12-14 11:25:00,72.93,73.16,72.92,73.11,38434.0,69.1547,69.3728,69.1452,69.3253,38434.0
2021-12-14 11:30:00,73.1,73.11,72.96,73.05,34618.0,69.3159,69.3253,69.1831,69.2685,34618.0
2021-12-14 11:35:00,73.06,73.14,73.0,73.13,26118.0,69.2779,69.3538,69.221,69.3443,26118.0
2021-12-14 11:40:00,73.14,73.22,73.12,73.16,28183.0,69.3538,69.4297,69.3348,69.3728,28183.0
2021-12-14 11:45:00,73.16,73.16,73.05,73.12,24973.0,69.3728,69.3728,69.2685,69.3348,24973.0
2021-12-14 11:50:00,73.12,73.2,73.08,73.08,37136.0,69.3348,69.4107,69.2969,69.2969,37136.0
2021-12-14 11:55:00,73.1,73.13,72.91,72.94,40764.0,69.3159,69.3443,69.1357,69.1641,40764.0
2021-12-14 12:00:00,72.92,72.92,72.85,72.85,23158.0,69.1452,69.1452,69.0788,69.0788,23158.0
2021-12-14 12:05:00,72.84,73.02,72.8,72.98,35277.0,69.0693,69.24,69.0314,69.2021,35277.0
2021-12-14 12:10:00,72.98,73.01,72.88,72.9,29519.0,69.2021,69.2305,69.1073,69.1262,29519.0
2021-12-14 12:15:00,72.9,72.91,72.83,72.85,35531.0,69.1262,69.1357,69.0598,69.0788,35531.0
2021-12-14 12:20:00,72.84,72.99,72.84,72.95,123140.0,69.0693,69.2116,69.0693,69.1736,123140.0
2021-12-14 12:25:00,72.94,72.98,72.8,72.96,35328.0,69.1641,69.2021,69.0314,69.1831,35328.0
2021-12-14 12:30:00,72.95,72.99,72.89,72.97,23874.0,69.1736,69.2116,69.1167,69.1926,23874.0
2021-12-14 12:35:00,72.98,72.98,72.88,72.91,20116.0,69.2021,69.2021,69.1073,69.1357,20116.0
2021-12-14 12:40:00,72.92,72.95,72.82,72.83,19796.0,69.1452,69.1736,69.0504,69.0598,19796.0
2021-12-14 12:45:00,72.82,72.92,72.79,72.88,18198.0,69.0504,69.1452,69.0219,69.1073,18198.0
2021-12-14 12:50:00,72.89,72.93,72.85,72.86,20020.0,69.1167,69.1547,69.0788,69.0883,20020.0
2021-12-14 12:55:00,72.85,72.85,72.8,72.82,21703.0,69.0788,69.0788,69.0314,69.0504,21703.0
2021-12-14 13:00:00,72.83,72.84,72.76,72.77,40133.0,69.0598,69.0693,68.9935,69.0029,40133.0
2021-12-14 13:05:00,72.76,72.86,72.76,72.84,22775.0,68.9935,69.0883,68.9935,69.0693,22775.0
2021-12-14 13:10:00,72.86,72.88,72.83,72.84,30998.0,69.0883,69.1073,69.0598,69.0693,30998.0
2021-12-14 13:15:00,72.85,72.89,72.84,72.87,17077.0,69.0788,69.1167,69.0693,69.0978,17077.0
2021-12-14 13:20:00,72.88,72.88,72.8,72.85,28001.0,69.1073,69.1073,69.0314,69.0788,28001.0
2021-12-14 13:25:00,72.85,72.94,72.8,72.92,24943.0,69.0788,69.1641,69.0314,69.1452,24943.0
2021-12-14 13:30:00,72.91,72.91,72.86,72.9,21067.0,69.1357,69.1357,69.0883,69.1262,21067.0
2021-12-14 13:35:00,72.9,72.92,72.87,72.88,21063.0,69.1262,69.1452,69.0978,69.1073,21063.0
2021-12-14 13:40:00,72.86,72.87,72.73,72.73,33062.0,69.0883,69.0978,68.965,68.965,33062.0
2021-12-14 13:45:00,72.74,72.83,72.73,72.76,20180.0,68.9745,69.0598,68.965,68.9935,20180.0
2021-12-14 13:50:00,72.77,72.78,72.65,72.66,35993.0,69.0029,69.0124,68.8892,68.8986,35993.0
2021-12-14 13:55:00,72.65,72.71,72.63,72.67,35189.0,68.8892,68.9461,68.8702,68.9081,35189.0
2021-12-14 14:00:00,72.67,72.7,72.6,72.68,46781.0,68.9081,68.9366,68.8417,68.9176,46781.0
2021-12-14 14:05:00,72.68,72.83,72.65,72.83,76540.0,68.9176,69.0598,68.8892,69.0598,76540.0
2021-12-14 14:10:00,72.82,72.85,72.76,72.76,23569.0,69.0504,69.0788,68.9935,68.9935,23569.0
2021-12-14 14:15:00,72.77,72.8,72.71,72.78,26163.0,69.0029,69.0314,68.9461,69.0124,26163.0
2021-12-14 14:20:00,72.78,72.8,72.72,72.74,24415.0,69.0124,69.0314,68.9555,68.9745,24415.0
2021-12-14 14:25:00,72.73,72.76,72.67,72.71,24457.0,68.965,68.9935,68.9081,68.9461,24457.0
2021-12-14 14:30:00,72.72,72.79,72.65,72.77,36022.0,68.9555,69.0219,68.8892,69.0029,36022.0
2021-12-14 14:35:00,72.76,72.76,72.66,72.7,44472.0,68.9935,68.9935,68.8986,68.9366,44472.0
2021-12-14 14:40:00,72.7,72.73,72.63,72.67,28055.0,68.9366,68.965,68.8702,68.9081,28055.0
2021-12-14 14:45:00,72.67,72.71,72.65,72.66,25484.0,68.9081,68.9461,68.8892,68.8986,25484.0
2021-12-14 14:50:00,72.65,72.75,72.65,72.74,39575.0,68.8892,68.984,68.8892,68.9745,39575.0
2021-12-14 14:55:00,72.75,72.89,72.71,72.87,70557.0,68.984,69.1167,68.9461,69.0978,70557.0
2021-12-14 15:00:00,72.86,73.06,72.85,73.06,99810.0,69.0883,69.2779,69.0788,69.2779,99810.0
2021-12-14 15:05:00,73.06,73.09,72.97,73.09,54450.0,69.2779,69.3064,69.1926,69.3064,54450.0
2021-12-14 15:10:00,73.09,73.19,73.08,73.18,46478.0,69.3064,69.4012,69.2969,69.3917,46478.0
2021-12-14 15:15:00,73.19,73.32,73.18,73.31,77416.0,69.4012,69.5245,69.3917,69.515,77416.0
2021-12-14 15:20:00,73.31,73.38,73.26,73.33,67308.0,69.515,69.5814,69.4676,69.534,67308.0
2021-12-14 15:25:00,73.33,73.34,73.23,73.31,64323.0,69.534,69.5434,69.4391,69.515,64323.0
2021-12-14 15:30:00,73.3,73.3,73.17,73.2,74807.0,69.5055,69.5055,69.3822,69.4107,74807.0
2021-12-14 15:35:00,73.2,73.38,73.2,73.22,102301.0,69.4107,69.5814,69.4107,69.4297,102301.0
2021-12-14 15:40:00,73.22,73.26,73.12,73.2,71598.0,69.4297,69.4676,69.3348,69.4107,71598.0
2021-12-14 15:45:00,73.2,73.2,73.01,73.02,56192.0,69.4107,69.4107,69.2305,69.24,56192.0
2021-12-14 15:50:00,73.01,73.06,72.9,72.93,103041.0,69.2305,69.2779,69.1262,69.1547,103041.0
2021-12-14 15:55:00,72.93,72.98,72.88,72.95,386832.0,69.1547,69.2021,69.1073,69.1736,386832.0
2021-12-15 09:30:00,72.82,72.99,72.26,72.27,85420.0,69.0504,69.2116,68.5193,68.5288,85420.0
2021-12-15 09:35:00,72.28,72.41,71.94,72.06,29160.0,68.5383,68.6616,68.2159,68.3297,29160.0
2021-12-15 09:40:00,72.07,72.11,71.93,72.04,30321.0,68.3392,68.3771,68.2064,68.3107,30321.0
2021-12-15 09:45:00,72.02,72.07,71.81,71.99,31524.0,68.2918,68.3392,68.0926,68.2633,31524.0
2021-12-15 09:50:00,71.97,71.98,71.61,71.76,107203.0,68.2444,68.2538,67.903,68.0452,107203.0
2021-12-15 09:55:00,71.75,71.96,71.74,71.88,43162.0,68.0357,68.2349,68.0263,68.159,43162.0
2021-12-15 10:00:00,71.86,71.95,71.68,71.78,43819.0,68.1401,68.2254,67.9694,68.0642,43819.0
2021-12-15 10:05:00,71.77,71.77,71.61,71.73,21347.0,68.0547,68.0547,67.903,68.0168,21347.0
2021-12-15 10:10:00,71.75,71.8,71.69,71.71,35337.0,68.0357,68.0832,67.9789,67.9978,35337.0
2021-12-15 10:15:00,71.72,71.72,71.46,71.46,29241.0,68.0073,68.0073,67.7608,67.7608,29241.0
2021-12-15 10:20:00,71.45,71.66,71.4,71.58,63925.0,67.7513,67.9504,67.7039,67.8746,63925.0
2021-12-15 10:25:00,71.57,71.63,71.39,71.39,66097.0,67.8651,67.922,67.6944,67.6944,66097.0
2021-12-15 10:30:00,71.39,71.67,71.37,71.65,60994.0,67.6944,67.9599,67.6754,67.9409,60994.0
2021-12-15 10:35:00,71.64,71.65,71.5,71.58,43966.0,67.9314,67.9409,67.7987,67.8746,43966.0
2021-12-15 10:40:00,71.57,71.61,71.47,71.6,41462.0,67.8651,67.903,67.7702,67.8935,41462.0
2021-12-15 10:45:00,71.59,71.63,71.53,71.58,29214.0,67.884,67.922,67.8271,67.8746,29214.0
2021-12-15 10:50:00,71.58,71.63,71.51,71.55,67938.0,67.8746,67.922,67.8082,67.8461,67938.0
2021-12-15 10:55:00,71.56,71.67,71.54,71.67,78944.0,67.8556,67.9599,67.8366,67.9599,78944.0
2021-12-15 11:00:00,71.66,71.69,71.6,71.66,31347.0,67.9504,67.9789,67.8935,67.9504,31347.0
2021-12-15 11:05:00,71.65,71.68,71.55,71.56,28379.0,67.9409,67.9694,67.8461,67.8556,28379.0
2021-12-15 11:10:00,71.55,71.55,71.41,71.53,38700.0,67.8461,67.8461,67.7134,67.8271,38700.0
2021-12-15 11:15:00,71.54,71.57,71.43,71.48,31444.0,67.8366,67.8651,67.7323,67.7797,31444.0
2021-12-15 11:20:00,71.48,71.64,71.46,71.56,29136.0,67.7797,67.9314,67.7608,67.8556,29136.0
2021-12-15 11:25:00,71.56,71.57,71.45,71.5,24286.0,67.8556,67.8651,67.7513,67.7987,24286.0
2021-12-15 11:30:00,71.49,71.53,71.44,71.53,25474.0,67.7892,67.8271,67.7418,67.8271,25474.0
2021-12-15 11:35:00,71.52,71.52,71.39,71.39,15978.0,67.8177,67.8177,67.6944,67.6944,15978.0
2021-12-15 11:40:00,71.38,71.58,71.33,71.58,83448.0,67.6849,67.8746,67.6375,67.8746,83448.0
2021-12-15 11:45:00,71.58,71.67,71.57,71.63,28566.0,67.8746,67.9599,67.8651,67.922,28566.0
2021-12-15 11:50:00,71.63,71.71,71.57,71.68,19989.0,67.922,67.9978,67.8651,67.9694,19989.0
2021-12-15 11:55:00,71.68,71.72,71.65,71.69,22943.0,67.9694,68.0073,67.9409,67.9789,22943.0
2021-12-15 12:00:00,71.68,71.74,71.67,71.7,18237.0,67.9694,68.0263,67.9599,67.9883,18237.0
2021-12-15 12:05:00,71.71,71.8,71.68,71.79,14497.0,67.9978,68.0832,67.9694,68.0737,14497.0
2021-12-15 12:10:00,71.79,71.86,71.77,71.84,21556.0,68.0737,68.1401,68.0547,68.1211,21556.0
2021-12-15 12:15:00,71.84,71.92,71.82,71.86,25417.0,68.1211,68.1969,68.1021,68.1401,25417.0
2021-12-15 12:20:00,71.86,71.88,71.81,71.87,27112.0,68.1401,68.159,68.0926,68.1495,27112.0
2021-12-15 12:25:00,71.87,72.0,71.86,71.97,15696.0,68.1495,68.2728,68.1401,68.2444,15696.0
2021-12-15 12:30:00,71.97,72.13,71.97,72.12,39843.0,68.2444,68.3961,68.2444,68.3866,39843.0
2021-12-15 12:35:00,72.14,72.17,72.08,72.08,21802.0,68.4056,68.434,68.3487,68.3487,21802.0
2021-12-15 12:40:00,72.08,72.08,72.01,72.05,17402.0,68.3487,68.3487,68.2823,68.3202,17402.0
2021-12-15 12:45:00,72.04,72.2,72.02,72.15,42251.0,68.3107,68.4625,68.2918,68.415,42251.0
2021-12-15 12:50:00,72.16,72.28,72.15,72.27,27564.0,68.4245,68.5383,68.415,68.5288,27564.0
2021-12-15 12:55:00,72.26,72.28,72.21,72.21,14987.0,68.5193,68.5383,68.4719,68.4719,14987.0
2021-12-15 13:00:00,72.21,72.27,72.18,72.21,45025.0,68.4719,68.5288,68.4435,68.4719,45025.0
2021-12-15 13:05:00,72.2,72.27,72.17,72.27,16631.0,68.4625,68.5288,68.434,68.5288,16631.0
2021-12-15 13:10:00,72.26,72.31,72.2,72.31,17414.0,68.5193,68.5668,68.4625,68.5668,17414.0
2021-12-15 13:15:00,72.3,72.39,72.29,72.39,22140.0,68.5573,68.6426,68.5478,68.6426,22140.0
2021-12-15 13:20:00,72.38,72.39,72.25,72.29,15556.0,68.6331,68.6426,68.5099,68.5478,15556.0
2021-12-15 13:25:00,72.29,72.32,72.25,72.31,29986.0,68.5478,68.5762,68.5099,68.5668,29986.0
2021-12-15 13:30:00,72.3,72.31,72.27,72.27,22252.0,68.5573,68.5668,68.5288,68.5288,22252.0
2021-12-15 13:35:00,72.26,72.34,72.22,72.34,21413.0,68.5193,68.5952,68.4814,68.5952,21413.0
2021-12-15 13:40:00,72.34,72.46,72.32,72.45,27279.0,68.5952,68.709,68.5762,68.6995,27279.0
2021-12-15 13:45:00,72.45,72.48,72.43,72.48,26631.0,68.6995,68.728,68.6805,68.728,26631.0
2021-12-15 13:50:00,72.49,72.52,72.39,72.42,38952.0,68.7374,68.7659,68.6426,68.6711,38952.0
2021-12-15 13:55:00,72.42,72.49,72.37,72.45,25313.0,68.6711,68.7374,68.6237,68.6995,25313.0
2021-12-15 14:00:00,72.44,72.7,72.12,72.7,58670.0,68.69,68.9366,68.3866,68.9366,58670.0
2021-12-15 14:05:00,72.71,72.85,72.63,72.66,49321.0,68.9461,69.0788,68.8702,68.8986,49321.0
2021-12-15 14:10:00,72.65,72.74,72.51,72.71,64421.0,68.8892,68.9745,68.7564,68.9461,64421.0
2021-12-15 14:15:00,72.71,72.71,72.56,72.59,37498.0,68.9461,68.9461,68.8038,68.8323,37498.0
2021-12-15 14:20:00,72.57,72.58,72.44,72.47,36527.0,68.8133,68.8228,68.69,68.7185,36527.0
2021-12-15 14:25:00,72.47,72.47,72.32,72.44,33792.0,68.7185,68.7185,68.5762,68.69,33792.0
2021-12-15 14:30:00,72.45,72.55,72.38,72.44,43323.0,68.6995,68.7943,68.6331,68.69,43323.0
2021-12-15 14:35:00,72.44,72.65,72.39,72.64,48474.0,68.69,68.8892,68.6426,68.8797,48474.0
2021-12-15 14:40:00,72.61,72.69,72.46,72.49,46781.0,68.8512,68.9271,68.709,68.7374,46781.0
2021-12-15 14:45:00,72.5,72.54,72.4,72.4,26643.0,68.7469,68.7849,68.6521,68.6521,26643.0
2021-12-15 14:50:00,72.37,72.54,72.31,72.45,45406.0,68.6237,68.7849,68.5668,68.6995,45406.0
2021-12-15 14:55:00,72.46,72.51,72.27,72.33,44490.0,68.709,68.7564,68.5288,68.5857,44490.0
2021-12-15 15:00:00,72.34,72.5,72.34,72.46,43496.0,68.5952,68.7469,68.5952,68.709,43496.0
2021-12-15 15:05:00,72.45,72.72,72.43,72.68,52030.0,68.6995,68.9555,68.6805,68.9176,52030.0
2021-12-15 15:10:00,72.69,72.75,72.64,72.74,38804.0,68.9271,68.984,68.8797,68.9745,38804.0
2021-12-15 15:15:00,72.73,73.02,72.72,72.97,42460.0,68.965,69.24,68.9555,69.1926,42460.0
2021-12-15 15:20:00,72.97,73.08,72.95,73.0,46319.0,69.1926,69.2969,69.1736,69.221,46319.0
2021-12-15 15:25:00,73.01,73.15,72.95,73.14,55851.0,69.2305,69.3633,69.1736,69.3538,55851.0
2021-12-15 15:30:00,73.14,73.18,73.02,73.1,54523.0,69.3538,69.3917,69.24,69.3159,54523.0
2021-12-15 15:35:00,73.09,73.2,73.08,73.16,50921.0,69.3064,69.4107,69.2969,69.3728,50921.0
2021-12-15 15:40:00,73.16,73.2,72.96,72.97,59974.0,69.3728,69.4107,69.1831,69.1926,59974.0
2021-12-15 15:45:00,72.98,72.99,72.81,72.83,90841.0,69.2021,69.2116,69.0409,69.0598,90841.0
2021-12-15 15:50:00,72.8,73.08,72.78,73.06,165858.0,69.0314,69.2969,69.0124,69.2779,165858.0
2021-12-15 15:55:00,73.05,73.1,73.0,73.07,289362.0,69.2685,69.3159,69.221,69.2874,289362.0
2021-12-16 09:30:00,74.2,74.72,74.2,74.23,162510.0,70.3589,70.852,70.3589,70.3874,162510.0
2021-12-16 09:35:00,74.21,74.21,73.48,73.6,71202.0,70.3684,70.3684,69.6762,69.79,71202.0
2021-12-16 09:40:00,73.63,74.08,73.58,73.73,74710.0,69.8184,70.2451,69.771,69.9133,74710.0
2021-12-16 09:45:00,73.73,74.4,73.73,74.38,102678.0,69.9133,70.5486,69.9133,70.5296,102678.0
2021-12-16 09:50:00,74.36,74.55,74.28,74.52,70846.0,70.5106,70.6908,70.4348,70.6624,70846.0
2021-12-16 09:55:00,74.53,74.7,74.3,74.31,102290.0,70.6718,70.833,70.4537,70.4632,102290.0
2021-12-16 10:00:00,74.33,74.6,74.31,74.38,111005.0,70.4822,70.7382,70.4632,70.5296,111005.0
2021-12-16 10:05:00,74.4,74.4,74.05,74.05,40818.0,70.5486,70.5486,70.2167,70.2167,40818.0
2021-12-16 10:10:00,74.06,74.09,73.88,73.94,30481.0,70.2262,70.2546,70.0555,70.1124,30481.0
2021-12-16 10:15:00,73.94,74.01,73.83,73.94,40427.0,70.1124,70.1788,70.0081,70.1124,40427.0
2021-12-16 10:20:00,73.92,74.18,73.85,74.14,90797.0,70.0934,70.34,70.027,70.302,90797.0
2021-12-16 10:25:00,74.16,74.27,74.07,74.18,41613.0,70.321,70.4253,70.2357,70.34,41613.0
2021-12-16 10:30:00,74.17,74.25,74.08,74.23,42523.0,70.3305,70.4063,70.2451,70.3874,42523.0
2021-12-16 10:35:00,74.22,74.28,74.19,74.2,27434.0,70.3779,70.4348,70.3494,70.3589,27434.0
2021-12-16 10:40:00,74.2,74.32,74.17,74.28,32390.0,70.3589,70.4727,70.3305,70.4348,32390.0
2021-12-16 10:45:00,74.28,74.28,74.11,74.19,100080.0,70.4348,70.4348,70.2736,70.3494,100080.0
2021-12-16 10:50:00,74.19,74.19,74.08,74.11,31874.0,70.3494,70.3494,70.2451,70.2736,31874.0
2021-12-16 10:55:00,74.11,74.2,74.07,74.19,100048.0,70.2736,70.3589,70.2357,70.3494,100048.0
2021-12-16 11:00:00,74.18,74.2,73.91,73.96,58096.0,70.34,70.3589,70.0839,70.1313,58096.0
2021-12-16 11:05:00,73.97,74.0,73.84,73.87,18531.0,70.1408,70.1693,70.0176,70.046,18531.0
2021-12-16 11:10:00,73.86,74.03,73.84,74.01,18426.0,70.0365,70.1977,70.0176,70.1788,18426.0
2021-12-16 11:15:00,74.02,74.2,74.01,74.08,20104.0,70.1882,70.3589,70.1788,70.2451,20104.0
2021-12-16 11:20:00,74.1,74.18,74.05,74.13,25455.0,70.2641,70.34,70.2167,70.2925,25455.0
2021-12-16 11:25:00,74.13,74.21,74.06,74.15,24416.0,70.2925,70.3684,70.2262,70.3115,24416.0
2021-12-16 11:30:00,74.15,74.22,74.02,74.03,40532.0,70.3115,70.3779,70.1882,70.1977,40532.0
2021-12-16 11:35:00,74.03,74.2,74.01,74.19,48461.0,70.1977,70.3589,70.1788,70.3494,48461.0
2021-12-16 11:40:00,74.19,74.32,74.07,74.15,133400.0,70.3494,70.4727,70.2357,70.3115,133400.0
2021-12-16 11:45:00,74.14,74.14,74.01,74.09,17111.0,70.302,70.302,70.1788,70.2546,17111.0
2021-12-16 11:50:00,74.08,74.14,74.01,74.01,18090.0,70.2451,70.302,70.1788,70.1788,18090.0
2021-12-16 11:55:00,74.02,74.03,73.96,73.96,22860.0,70.1882,70.1977,70.1313,70.1313,22860.0
2021-12-16 12:00:00,73.96,74.04,73.91,73.96,22305.0,70.1313,70.2072,70.0839,70.1313,22305.0
2021-12-16 12:05:00,73.96,73.97,73.83,73.87,17758.0,70.1313,70.1408,70.0081,70.046,17758.0
2021-12-16 12:10:00,73.87,74.16,73.86,74.05,74766.0,70.046,70.321,70.0365,70.2167,74766.0
2021-12-16 12:15:00,74.03,74.11,74.03,74.09,19722.0,70.1977,70.2736,70.1977,70.2546,19722.0
2021-12-16 12:20:00,74.09,74.2,74.09,74.09,34807.0,70.2546,70.3589,70.2546,70.2546,34807.0
2021-12-16 12:25:00,74.08,74.15,74.05,74.13,24873.0,70.2451,70.3115,70.2167,70.2925,24873.0
2021-12-16 12:30:00,74.12,74.21,74.11,74.21,27541.0,70.2831,70.3684,70.2736,70.3684,27541.0
2021-12-16 12:35:00,74.21,74.24,74.1,74.14,144832.0,70.3684,70.3969,70.2641,70.302,144832.0
2021-12-16 12:40:00,74.12,74.21,74.12,74.2,39200.0,70.2831,70.3684,70.2831,70.3589,39200.0
2021-12-16 12:45:00,74.21,74.28,74.13,74.18,33781.0,70.3684,70.4348,70.2925,70.34,33781.0
2021-12-16 12:50:00,74.17,74.27,74.16,74.24,44627.0,70.3305,70.4253,70.321,70.3969,44627.0
2021-12-16 12:55:00,74.25,74.34,74.24,74.32,92846.0,70.4063,70.4917,70.3969,70.4727,92846.0
2021-12-16 13:00:00,74.31,74.4,74.26,74.26,29015.0,70.4632,70.5486,70.4158,70.4158,29015.0
2021-12-16 13:05:00,74.25,74.37,74.21,74.31,413235.0,70.4063,70.5201,70.3684,70.4632,413235.0
2021-12-16 13:10:00,74.28,74.41,74.24,74.41,29774.0,70.4348,70.5581,70.3969,70.5581,29774.0
2021-12-16 13:15:00,74.39,74.48,74.31,74.47,31626.0,70.5391,70.6244,70.4632,70.6149,31626.0
2021-12-16 13:20:00,74.47,74.52,74.38,74.43,29346.0,70.6149,70.6624,70.5296,70.577,29346.0
2021-12-16 13:25:00,74.43,74.56,74.43,74.56,34861.0,70.577,70.7003,70.577,70.7003,34861.0
2021-12-16 13:30:00,74.56,74.6,74.43,74.43,31619.0,70.7003,70.7382,70.577,70.577,31619.0
2021-12-16 13:35:00,74.43,74.5,74.41,74.49,26131.0,70.577,70.6434,70.5581,70.6339,26131.0
2021-12-16 13:40:00,74.49,74.53,74.46,74.52,28025.0,70.6339,70.6718,70.6055,70.6624,28025.0
2021-12-16 13:45:00,74.53,74.62,74.53,74.61,29946.0,70.6718,70.7572,70.6718,70.7477,29946.0
2021-12-16 13:50:00,74.61,74.62,74.53,74.58,30353.0,70.7477,70.7572,70.6718,70.7193,30353.0
2021-12-16 13:55:00,74.58,74.61,74.46,74.46,19677.0,70.7193,70.7477,70.6055,70.6055,19677.0
2021-12-16 14:00:00,74.48,74.51,74.33,74.35,543918.0,70.6244,70.6529,70.4822,70.5012,543918.0
2021-12-16 14:05:00,74.33,74.37,74.29,74.34,46215.0,70.4822,70.5201,70.4443,70.4917,46215.0
2021-12-16 14:10:00,74.34,74.37,74.29,74.34,34414.0,70.4917,70.5201,70.4443,70.4917,34414.0
2021-12-16 14:15:00,74.35,74.4,74.34,74.35,36397.0,70.5012,70.5486,70.4917,70.5012,36397.0
2021-12-16 14:20:00,74.35,74.35,74.18,74.19,44785.0,70.5012,70.5012,70.34,70.3494,44785.0
2021-12-16 14:25:00,74.2,74.25,74.13,74.15,32648.0,70.3589,70.4063,70.2925,70.3115,32648.0
2021-12-16 14:30:00,74.16,74.18,74.02,74.02,37658.0,70.321,70.34,70.1882,70.1882,37658.0
2021-12-16 14:35:00,74.01,74.01,73.92,73.94,34280.0,70.1788,70.1788,70.0934,70.1124,34280.0
2021-12-16 14:40:00,73.94,74.0,73.82,73.83,24890.0,70.1124,70.1693,69.9986,70.0081,24890.0
2021-12-16 14:45:00,73.83,73.84,73.66,73.7,116782.0,70.0081,70.0176,69.8469,69.8848,116782.0
2021-12-16 14:50:00,73.7,73.72,73.51,73.52,77167.0,69.8848,69.9038,69.7046,69.7141,77167.0
2021-12-16 14:55:00,73.53,73.74,73.53,73.73,63702.0,69.7236,69.9227,69.7236,69.9133,63702.0
2021-12-16 15:00:00,73.73,73.95,73.67,73.95,110125.0,69.9133,70.1219,69.8564,70.1219,110125.0
2021-12-16 15:05:00,73.96,74.01,73.89,73.92,57212.0,70.1313,70.1788,70.065,70.0934,57212.0
2021-12-16 15:10:00,73.92,73.99,73.77,73.82,51836.0,70.0934,70.1598,69.9512,69.9986,51836.0
2021-12-16 15:15:00,73.81,73.88,73.77,73.84,32905.0,69.9891,70.0555,69.9512,70.0176,32905.0
2021-12-16 15:20:00,73.85,73.96,73.85,73.91,39663.0,70.027,70.1313,70.027,70.0839,39663.0
2021-12-16 15:25:00,73.91,74.19,73.89,74.15,63833.0,70.0839,70.3494,70.065,70.3115,63833.0
2021-12-16 15:30:00,74.15,74.25,73.98,74.25,723507.0,70.3115,70.4063,70.1503,70.4063,723507.0
2021-12-16 15:35:00,74.24,74.25,73.9,73.97,201176.0,70.3969,70.4063,70.0745,70.1408,201176.0
2021-12-16 15:40:00,73.97,74.0,73.68,73.69,129772.0,70.1408,70.1693,69.8658,69.8753,129772.0
2021-12-16 15:45:00,73.69,73.75,73.55,73.56,80508.0,69.8753,69.9322,69.7426,69.7521,80508.0
2021-12-16 15:50:00,73.55,73.87,73.51,73.6,206835.0,69.7426,70.046,69.7046,69.79,206835.0
2021-12-16 15:55:00,73.6,73.61,73.45,73.47,449226.0,69.79,69.7995,69.6477,69.6667,449226.0
2021-12-17 09:30:00,73.47,73.91,73.24,73.77,788704.0,69.6667,70.0839,69.4486,69.9512,788704.0
2021-12-17 09:35:00,73.81,73.81,73.32,73.34,85693.0,69.9891,69.9891,69.5245,69.5434,85693.0
2021-12-17 09:40:00,73.34,73.35,72.97,72.98,55352.0,69.5434,69.5529,69.1926,69.2021,55352.0
2021-12-17 09:45:00,72.97,73.25,72.86,73.19,87752.0,69.1926,69.4581,69.0883,69.4012,87752.0
2021-12-17 09:50:00,73.22,73.49,73.12,73.12,67353.0,69.4297,69.6857,69.3348,69.3348,67353.0
2021-12-17 09:55:00,73.11,73.31,73.1,73.22,84687.0,69.3253,69.515,69.3159,69.4297,84687.0
2021-12-17 10:00:00,73.22,73.34,73.19,73.21,67323.0,69.4297,69.5434,69.4012,69.4202,67323.0
2021-12-17 10:05:00,73.21,73.28,73.0,73.02,41331.0,69.4202,69.4865,69.221,69.24,41331.0
2021-12-17 10:10:00,73.01,73.02,72.76,72.77,55762.0,69.2305,69.24,68.9935,69.0029,55762.0
2021-12-17 10:15:00,72.76,72.88,72.51,72.53,103197.0,68.9935,69.1073,68.7564,68.7754,103197.0
2021-12-17 10:20:00,72.52,72.53,72.34,72.47,57448.0,68.7659,68.7754,68.5952,68.7185,57448.0
2021-12-17 10:25:00,72.48,72.61,72.4,72.59,74933.0,68.728,68.8512,68.6521,68.8323,74933.0
2021-12-17 10:30:00,72.58,72.78,72.51,72.75,56827.0,68.8228,69.0124,68.7564,68.984,56827.0
2021-12-17 10:35:00,72.75,73.16,72.75,73.06,51892.0,68.984,69.3728,68.984,69.2779,51892.0
2021-12-17 10:40:00,73.05,73.21,73.02,73.04,72191.0,69.2685,69.4202,69.24,69.259,72191.0
2021-12-17 10:45:00,73.06,73.23,73.06,73.23,31757.0,69.2779,69.4391,69.2779,69.4391,31757.0
2021-12-17 10:50:00,73.22,73.5,73.14,73.5,38210.0,69.4297,69.6952,69.3538,69.6952,38210.0
2021-12-17 10:55:00,73.49,73.52,73.26,73.28,63719.0,69.6857,69.7141,69.4676,69.4865,63719.0
2021-12-17 11:00:00,73.28,73.44,73.25,73.43,62113.0,69.4865,69.6383,69.4581,69.6288,62113.0
2021-12-17 11:05:00,73.41,73.48,73.37,73.47,39501.0,69.6098,69.6762,69.5719,69.6667,39501.0
2021-12-17 11:10:00,73.47,73.92,73.47,73.77,102556.0,69.6667,70.0934,69.6667,69.9512,102556.0
2021-12-17 11:15:00,73.79,73.85,73.72,73.78,118633.0,69.9701,70.027,69.9038,69.9607,118633.0
2021-12-17 11:20:00,73.79,73.81,73.58,73.7,53395.0,69.9701,69.9891,69.771,69.8848,53395.0
2021-12-17 11:25:00,73.71,73.77,73.58,73.59,48432.0,69.8943,69.9512,69.771,69.7805,48432.0
2021-12-17 11:30:00,73.58,73.61,73.42,73.42,55316.0,69.771,69.7995,69.6193,69.6193,55316.0
2021-12-17 11:35:00,73.43,73.49,73.3,73.49,90597.0,69.6288,69.6857,69.5055,69.6857,90597.0
2021-12-17 11:40:00,73.5,73.58,73.46,73.51,115396.0,69.6952,69.771,69.6572,69.7046,115396.0
2021-12-17 11:45:00,73.51,73.52,73.41,73.47,63900.0,69.7046,69.7141,69.6098,69.6667,63900.0
2021-12-17 11:50:00,73.48,73.64,73.48,73.6,42385.0,69.6762,69.8279,69.6762,69.79,42385.0
2021-12-17 11:55:00,73.59,73.74,73.56,73.73,69144.0,69.7805,69.9227,69.7521,69.9133,69144.0
2021-12-17 12:00:00,73.73,73.73,73.56,73.62,65643.0,69.9133,69.9133,69.7521,69.8089,65643.0
2021-12-17 12:05:00,73.63,73.64,73.48,73.54,51719.0,69.8184,69.8279,69.6762,69.7331,51719.0
2021-12-17 12:10:00,73.56,73.71,73.55,73.71,35062.0,69.7521,69.8943,69.7426,69.8943,35062.0
2021-12-17 12:15:00,73.72,73.81,73.69,73.7,55376.0,69.9038,69.9891,69.8753,69.8848,55376.0
2021-12-17 12:20:00,73.72,73.78,73.7,73.77,55207.0,69.9038,69.9607,69.8848,69.9512,55207.0
2021-12-17 12:25:00,73.77,73.9,73.67,73.89,46891.0,69.9512,70.0745,69.8564,70.065,46891.0
2021-12-17 12:30:00,73.89,73.91,73.74,73.78,49934.0,70.065,70.0839,69.9227,69.9607,49934.0
2021-12-17 12:35:00,73.76,73.87,73.72,73.85,35693.0,69.9417,70.046,69.9038,70.027,35693.0
2021-12-17 12:40:00,73.84,73.89,73.8,73.82,24453.0,70.0176,70.065,69.9796,69.9986,24453.0
2021-12-17 12:45:00,73.84,73.88,73.82,73.82,30867.0,70.0176,70.0555,69.9986,69.9986,30867.0
2021-12-17 12:50:00,73.82,73.93,73.78,73.9,94225.0,69.9986,70.1029,69.9607,70.0745,94225.0
2021-12-17 12:55:00,73.9,74.02,73.9,74.01,50225.0,70.0745,70.1882,70.0745,70.1788,50225.0
2021-12-17 13:00:00,74.0,74.05,73.95,74.03,41279.0,70.1693,70.2167,70.1219,70.1977,41279.0
2021-12-17 13:05:00,74.02,74.04,73.89,73.93,63674.0,70.1882,70.2072,70.065,70.1029,63674.0
2021-12-17 13:10:00,73.94,73.96,73.86,73.86,37175.0,70.1124,70.1313,70.0365,70.0365,37175.0
2021-12-17 13:15:00,73.87,73.95,73.84,73.93,34248.0,70.046,70.1219,70.0176,70.1029,34248.0
2021-12-17 13:20:00,73.93,74.01,73.9,74.01,39122.0,70.1029,70.1788,70.0745,70.1788,39122.0
2021-12-17 13:25:00,74.0,74.05,73.97,74.03,68855.0,70.1693,70.2167,70.1408,70.1977,68855.0
2021-12-17 13:30:00,74.03,74.18,74.03,74.18,29137.0,70.1977,70.34,70.1977,70.34,29137.0
2021-12-17 13:35:00,74.17,74.22,74.05,74.06,76668.0,70.3305,70.3779,70.2167,70.2262,76668.0
2021-12-17 13:40:00,74.08,74.09,73.94,73.97,44040.0,70.2451,70.2546,70.1124,70.1408,44040.0
2021-12-17 13:45:00,73.96,74.07,73.94,74.06,43818.0,70.1313,70.2357,70.1124,70.2262,43818.0
2021-12-17 13:50:00,74.06,74.1,74.02,74.09,53870.0,70.2262,70.2641,70.1882,70.2546,53870.0
2021-12-17 13:55:00,74.08,74.14,74.0,74.14,69961.0,70.2451,70.302,70.1693,70.302,69961.0
2021-12-17 14:00:00,74.14,74.15,74.02,74.11,152606.0,70.302,70.3115,70.1882,70.2736,152606.0
2021-12-17 14:05:00,74.11,74.16,74.08,74.14,26087.0,70.2736,70.321,70.2451,70.302,26087.0
2021-12-17 14:10:00,74.14,74.23,74.13,74.16,17893.0,70.302,70.3874,70.2925,70.321,17893.0
2021-12-17 14:15:00,74.17,74.24,74.16,74.19,24164.0,70.3305,70.3969,70.321,70.3494,24164.0
2021-12-17 14:20:00,74.19,74.19,74.09,74.1,29817.0,70.3494,70.3494,70.2546,70.2641,29817.0
2021-12-17 14:25:00,74.1,74.15,74.01,74.07,60488.0,70.2641,70.3115,70.1788,70.2357,60488.0
2021-12-17 14:30:00,74.07,74.13,74.04,74.09,17577.0,70.2357,70.2925,70.2072,70.2546,17577.0
2021-12-17 14:35:00,74.09,74.12,74.02,74.1,22904.0,70.2546,70.2831,70.1882,70.2641,22904.0
2021-12-17 14:40:00,74.1,74.24,74.1,74.23,57788.0,70.2641,70.3969,70.2641,70.3874,57788.0
2021-12-17 14:45:00,74.23,74.32,74.21,74.26,33015.0,70.3874,70.4727,70.3684,70.4158,33015.0
2021-12-17 14:50:00,74.25,74.34,74.2,74.3,63576.0,70.4063,70.4917,70.3589,70.4537,63576.0
2021-12-17 14:55:00,74.3,74.36,74.28,74.35,75472.0,70.4537,70.5106,70.4348,70.5012,75472.0
2021-12-17 15:00:00,74.35,74.44,74.34,74.39,115858.0,70.5012,70.5865,70.4917,70.5391,115858.0
2021-12-17 15:05:00,74.39,74.57,74.39,74.57,91358.0,70.5391,70.7098,70.5391,70.7098,91358.0
2021-12-17 15:10:00,74.57,74.57,74.46,74.51,152159.0,70.7098,70.7098,70.6055,70.6529,152159.0
2021-12-17 15:15:00,74.5,74.52,74.36,74.42,39164.0,70.6434,70.6624,70.5106,70.5675,39164.0
2021-12-17 15:20:00,74.41,74.46,74.38,74.44,32238.0,70.5581,70.6055,70.5296,70.5865,32238.0
2021-12-17 15:25:00,74.43,74.45,74.23,74.28,66366.0,70.577,70.596,70.3874,70.4348,66366.0
2021-12-17 15:30:00,74.28,74.33,74.16,74.21,109537.0,70.4348,70.4822,70.321,70.3684,109537.0
2021-12-17 15:35:00,74.22,74.22,74.06,74.14,65547.0,70.3779,70.3779,70.2262,70.302,65547.0
2021-12-17 15:40:00,74.14,74.22,74.12,74.14,81686.0,70.302,70.3779,70.2831,70.302,81686.0
2021-12-17 15:45:00,74.14,74.22,74.14,74.2,179664.0,70.302,70.3779,70.302,70.3589,179664.0
2021-12-17 15:50:00,74.2,74.37,74.05,74.33,509527.0,70.3589,70.5201,70.2167,70.4822,509527.0
2021-12-17 15:55:00,74.35,74.35,73.97,74.07,959352.0,70.5012,70.5012,70.1408,70.2357,959352.0
2021-12-20 09:30:00,72.95,73.2,72.2,72.28,152830.0,69.1736,69.4107,68.4625,68.5383,152830.0
2021-12-20 09:35:00,72.25,72.42,72.01,72.07,138699.0,68.5099,68.6711,68.2823,68.3392,138699.0
2021-12-20 09:40:00,72.05,72.05,71.71,71.8,109035.0,68.3202,68.3202,67.9978,68.0832,109035.0
2021-12-20 09:45:00,71.79,71.83,71.61,71.63,75866.0,68.0737,68.1116,67.903,67.922,75866.0
2021-12-20 09:50:00,71.63,71.85,71.45,71.83,87384.0,67.922,68.1306,67.7513,68.1116,87384.0
2021-12-20 09:55:00,71.83,72.27,71.82,72.09,100724.0,68.1116,68.5288,68.1021,68.3581,100724.0
2021-12-20 10:00:00,72.17,72.34,71.98,71.98,176979.0,68.434,68.5952,68.2538,68.2538,176979.0
2021-12-20 10:05:00,71.98,72.1,71.78,71.92,75347.0,68.2538,68.3676,68.0642,68.1969,75347.0
2021-12-20 10:10:00,71.93,72.02,71.84,72.0,48729.0,68.2064,68.2918,68.1211,68.2728,48729.0
2021-12-20 10:15:00,71.99,72.02,71.79,71.91,56884.0,68.2633,68.2918,68.0737,68.1875,56884.0
2021-12-20 10:20:00,71.92,71.97,71.67,71.7,37378.0,68.1969,68.2444,67.9599,67.9883,37378.0
2021-12-20 10:25:00,71.69,71.71,71.51,71.61,44126.0,67.9789,67.9978,67.8082,67.903,44126.0
2021-12-20 10:30:00,71.6,71.63,71.44,71.63,51992.0,67.8935,67.922,67.7418,67.922,51992.0
2021-12-20 10:35:00,71.61,71.76,71.53,71.67,48825.0,67.903,68.0452,67.8271,67.9599,48825.0
2021-12-20 10:40:00,71.67,71.72,71.46,71.52,38096.0,67.9599,68.0073,67.7608,67.8177,38096.0
2021-12-20 10:45:00,71.54,71.54,71.35,71.41,44937.0,67.8366,67.8366,67.6565,67.7134,44937.0
2021-12-20 10:50:00,71.41,71.46,71.33,71.45,57264.0,67.7134,67.7608,67.6375,67.7513,57264.0
2021-12-20 10:55:00,71.45,71.48,71.36,71.45,40828.0,67.7513,67.7797,67.6659,67.7513,40828.0
2021-12-20 11:00:00,71.45,71.5,71.34,71.35,56963.0,67.7513,67.7987,67.647,67.6565,56963.0
2021-12-20 11:05:00,71.34,71.52,71.34,71.51,58375.0,67.647,67.8177,67.647,67.8082,58375.0
2021-12-20 11:10:00,71.5,71.58,71.49,71.51,121403.0,67.7987,67.8746,67.7892,67.8082,121403.0
2021-12-20 11:15:00,71.51,71.56,71.39,71.53,106924.0,67.8082,67.8556,67.6944,67.8271,106924.0
2021-12-20 11:20:00,71.53,71.71,71.53,71.65,31016.0,67.8271,67.9978,67.8271,67.9409,31016.0
2021-12-20 11:25:00,71.65,71.69,71.49,71.49,24557.0,67.9409,67.9789,67.7892,67.7892,24557.0
2021-12-20 11:30:00,71.49,71.59,71.4,71.44,30553.0,67.7892,67.884,67.7039,67.7418,30553.0
2021-12-20 11:35:00,71.45,71.46,71.36,71.45,26653.0,67.7513,67.7608,67.6659,67.7513,26653.0
2021-12-20 11:40:00,71.44,71.65,71.4,71.63,34343.0,67.7418,67.9409,67.7039,67.922,34343.0
2021-12-20 11:45:00,71.63,71.63,71.47,71.59,27792.0,67.922,67.922,67.7702,67.884,27792.0
2021-12-20 11:50:00,71.59,71.81,71.59,71.74,43436.0,67.884,68.0926,67.884,68.0263,43436.0
2021-12-20 11:55:00,71.74,71.78,71.65,71.76,58102.0,68.0263,68.0642,67.9409,68.0452,58102.0
2021-12-20 12:00:00,71.75,71.83,71.67,71.81,24552.0,68.0357,68.1116,67.9599,68.0926,24552.0
2021-12-20 12:05:00,71.81,71.82,71.72,71.74,24503.0,68.0926,68.1021,68.0073,68.0263,24503.0
2021-12-20 12:10:00,71.74,71.75,71.62,71.63,26571.0,68.0263,68.0357,67.9125,67.922,26571.0
2021-12-20 12:15:00,71.64,71.72,71.58,71.63,48736.0,67.9314,68.0073,67.8746,67.922,48736.0
2021-12-20 12:20:00,71.64,71.68,71.58,71.63,41983.0,67.9314,67.9694,67.8746,67.922,41983.0
2021-12-20 12:25:00,71.62,71.86,71.6,71.8,43206.0,67.9125,68.1401,67.8935,68.0832,43206.0
2021-12-20 12:30:00,71.8,71.83,71.5,71.52,20142.0,68.0832,68.1116,67.7987,67.8177,20142.0
2021-12-20 12:35:00,71.51,71.64,71.47,71.62,24181.0,67.8082,67.9314,67.7702,67.9125,24181.0
2021-12-20 12:40:00,71.61,71.74,71.57,71.73,26474.0,67.903,68.0263,67.8651,68.0168,26474.0
2021-12-20 12:45:00,71.7,71.76,71.66,71.76,20577.0,67.9883,68.0452,67.9504,68.0452,20577.0
2021-12-20 12:50:00,71.74,71.87,71.72,71.83,33904.0,68.0263,68.1495,68.0073,68.1116,33904.0
2021-12-20 12:55:00,71.81,71.97,71.78,71.97,63895.0,68.0926,68.2444,68.0642,68.2444,63895.0
2021-12-20 13:00:00,71.96,72.0,71.83,71.92,117901.0,68.2349,68.2728,68.1116,68.1969,117901.0
2021-12-20 13:05:00,71.9,72.02,71.85,72.01,47113.0,68.178,68.2918,68.1306,68.2823,47113.0
2021-12-20 13:10:00,72.01,72.07,71.98,72.05,72083.0,68.2823,68.3392,68.2538,68.3202,72083.0
2021-12-20 13:15:00,72.05,72.08,71.95,72.05,33620.0,68.3202,68.3487,68.2254,68.3202,33620.0
2021-12-20 13:20:00,72.05,72.08,72.01,72.05,114650.0,68.3202,68.3487,68.2823,68.3202,114650.0
2021-12-20 13:25:00,72.06,72.12,71.99,71.99,29848.0,68.3297,68.3866,68.2633,68.2633,29848.0
2021-12-20 13:30:00,71.97,72.05,71.94,71.99,116929.0,68.2444,68.3202,68.2159,68.2633,116929.0
2021-12-20 13:35:00,71.98,72.19,71.97,72.19,39048.0,68.2538,68.453,68.2444,68.453,39048.0
2021-12-20 13:40:00,72.2,72.33,72.18,72.27,43776.0,68.4625,68.5857,68.4435,68.5288,43776.0
2021-12-20 13:45:00,72.26,72.29,72.21,72.27,53777.0,68.5193,68.5478,68.4719,68.5288,53777.0
2021-12-20 13:50:00,72.28,72.51,72.28,72.51,35634.0,68.5383,68.7564,68.5383,68.7564,35634.0
2021-12-20 13:55:00,72.51,72.54,72.31,72.31,26187.0,68.7564,68.7849,68.5668,68.5668,26187.0
2021-12-20 14:00:00,72.31,72.43,72.3,72.32,29719.0,68.5668,68.6805,68.5573,68.5762,29719.0
2021-12-20 14:05:00,72.33,72.39,72.29,72.39,22466.0,68.5857,68.6426,68.5478,68.6426,22466.0
2021-12-20 14:10:00,72.37,72.39,72.32,72.34,42530.0,68.6237,68.6426,68.5762,68.5952,42530.0
2021-12-20 14:15:00,72.35,72.45,72.35,72.42,31807.0,68.6047,68.6995,68.6047,68.6711,31807.0
2021-12-20 14:20:00,72.42,72.42,72.35,72.38,27597.0,68.6711,68.6711,68.6047,68.6331,27597.0
2021-12-20 14:25:00,72.38,72.38,72.26,72.28,48997.0,68.6331,68.6331,68.5193,68.5383,48997.0
2021-12-20 14:30:00,72.28,72.28,72.16,72.22,47804.0,68.5383,68.5383,68.4245,68.4814,47804.0
2021-12-20 14:35:00,72.22,72.32,72.22,72.24,68830.0,68.4814,68.5762,68.4814,68.5004,68830.0
2021-12-20 14:40:00,72.25,72.35,72.24,72.33,42074.0,68.5099,68.6047,68.5004,68.5857,42074.0
2021-12-20 14:45:00,72.33,72.35,72.29,72.32,33205.0,68.5857,68.6047,68.5478,68.5762,33205.0
2021-12-20 14:50:00,72.33,72.5,72.33,72.48,62803.0,68.5857,68.7469,68.5857,68.728,62803.0
2021-12-20 14:55:00,72.49,72.51,72.35,72.38,61016.0,68.7374,68.7564,68.6047,68.6331,61016.0
2021-12-20 15:00:00,72.38,72.46,72.36,72.37,64029.0,68.6331,68.709,68.6142,68.6237,64029.0
2021-12-20 15:05:00,72.37,72.46,72.37,72.44,67431.0,68.6237,68.709,68.6237,68.69,67431.0
2021-12-20 15:10:00,72.44,72.56,72.42,72.44,79242.0,68.69,68.8038,68.6711,68.69,79242.0
2021-12-20 15:15:00,72.44,72.49,72.4,72.42,49927.0,68.69,68.7374,68.6521,68.6711,49927.0
2021-12-20 15:20:00,72.43,72.5,72.36,72.4,60993.0,68.6805,68.7469,68.6142,68.6521,60993.0
2021-12-20 15:25:00,72.4,72.57,72.38,72.54,85254.0,68.6521,68.8133,68.6331,68.7849,85254.0
2021-12-20 15:30:00,72.53,72.53,72.33,72.34,80828.0,68.7754,68.7754,68.5857,68.5952,80828.0
2021-12-20 15:35:00,72.34,72.38,72.23,72.38,94544.0,68.5952,68.6331,68.4909,68.6331,94544.0
2021-12-20 15:40:00,72.37,72.43,72.33,72.4,72557.0,68.6237,68.6805,68.5857,68.6521,72557.0
2021-12-20 15:45:00,72.4,72.47,72.32,72.42,139905.0,68.6521,68.7185,68.5762,68.6711,139905.0
2021-12-20 15:50:00,72.4,72.61,72.39,72.51,194768.0,68.6521,68.8512,68.6426,68.7564,194768.0
2021-12-20 15:55:00,72.52,72.6,72.45,72.48,513895.0,68.7659,68.8417,68.6995,68.728,513895.0
2021-12-21 09:30:00,73.07,73.5,72.78,73.42,128624.0,69.2874,69.6952,69.0124,69.6193,128624.0
2021-12-21 09:35:00,73.41,73.62,73.22,73.39,87348.0,69.6098,69.8089,69.4297,69.5909,87348.0
2021-12-21 09:40:00,73.39,73.49,73.33,73.49,64642.0,69.5909,69.6857,69.534,69.6857,64642.0
2021-12-21 09:45:00,73.47,73.47,73.09,73.16,81829.0,69.6667,69.6667,69.3064,69.3728,81829.0
2021-12-21 09:50:00,73.16,73.24,73.05,73.16,83549.0,69.3728,69.4486,69.2685,69.3728,83549.0
2021-12-21 09:55:00,73.17,73.47,73.1,73.42,104863.0,69.3822,69.6667,69.3159,69.6193,104863.0
2021-12-21 10:00:00,73.44,73.68,73.43,73.58,112408.0,69.6383,69.8658,69.6288,69.771,112408.0
2021-12-21 10:05:00,73.58,73.61,73.44,73.49,60728.0,69.771,69.7995,69.6383,69.6857,60728.0
2021-12-21 10:10:00,73.49,73.59,73.42,73.58,43129.0,69.6857,69.7805,69.6193,69.771,43129.0
2021-12-21 10:15:00,73.58,73.69,73.48,73.53,103454.0,69.771,69.8753,69.6762,69.7236,103454.0
2021-12-21 10:20:00,73.53,73.65,73.49,73.49,72060.0,69.7236,69.8374,69.6857,69.6857,72060.0
2021-12-21 10:25:00,73.47,73.49,73.35,73.4,28152.0,69.6667,69.6857,69.5529,69.6003,28152.0
2021-12-21 10:30:00,73.42,73.54,73.41,73.42,104933.0,69.6193,69.7331,69.6098,69.6193,104933.0
2021-12-21 10:35:00,73.42,73.42,73.16,73.25,43518.0,69.6193,69.6193,69.3728,69.4581,43518.0
2021-12-21 10:40:00,73.27,73.32,73.23,73.32,19667.0,69.4771,69.5245,69.4391,69.5245,19667.0
2021-12-21 10:45:00,73.33,73.37,73.2,73.36,22436.0,69.534,69.5719,69.4107,69.5624,22436.0
2021-12-21 10:50:00,73.37,73.52,73.35,73.47,84034.0,69.5719,69.7141,69.5529,69.6667,84034.0
2021-12-21 10:55:00,73.45,73.52,73.4,73.47,84554.0,69.6477,69.7141,69.6003,69.6667,84554.0
2021-12-21 11:00:00,73.49,73.53,73.43,73.49,36938.0,69.6857,69.7236,69.6288,69.6857,36938.0
2021-12-21 11:05:00,73.5,73.77,73.5,73.73,35310.0,69.6952,69.9512,69.6952,69.9133,35310.0
2021-12-21 11:10:00,73.73,73.77,73.68,73.73,46340.0,69.9133,69.9512,69.8658,69.9133,46340.0
2021-12-21 11:15:00,73.72,73.76,73.66,73.72,37839.0,69.9038,69.9417,69.8469,69.9038,37839.0
2021-12-21 11:20:00,73.71,73.77,73.62,73.69,23209.0,69.8943,69.9512,69.8089,69.8753,23209.0
2021-12-21 11:25:00,73.69,73.79,73.65,73.66,41089.0,69.8753,69.9701,69.8374,69.8469,41089.0
2021-12-21 11:30:00,73.66,73.72,73.52,73.52,26743.0,69.8469,69.9038,69.7141,69.7141,26743.0
2021-12-21 11:35:00,73.51,73.89,73.5,73.88,46004.0,69.7046,70.065,69.6952,70.0555,46004.0
2021-12-21 11:40:00,73.88,73.97,73.86,73.97,34258.0,70.0555,70.1408,70.0365,70.1408,34258.0
2021-12-21 11:45:00,73.97,74.11,73.95,74.05,50152.0,70.1408,70.2736,70.1219,70.2167,50152.0
2021-12-21 11:50:00,74.06,74.27,74.05,74.24,57531.0,70.2262,70.4253,70.2167,70.3969,57531.0
2021-12-21 11:55:00,74.24,74.32,74.2,74.23,41719.0,70.3969,70.4727,70.3589,70.3874,41719.0
2021-12-21 12:00:00,74.25,74.38,74.24,74.3,41722.0,70.4063,70.5296,70.3969,70.4537,41722.0
2021-12-21 12:05:00,74.3,74.38,74.25,74.3,25273.0,70.4537,70.5296,70.4063,70.4537,25273.0
2021-12-21 12:10:00,74.3,74.41,74.29,74.38,25693.0,70.4537,70.5581,70.4443,70.5296,25693.0
2021-12-21 12:15:00,74.37,74.43,74.23,74.23,26179.0,70.5201,70.577,70.3874,70.3874,26179.0
2021-12-21 12:20:00,74.23,74.31,74.19,74.31,25246.0,70.3874,70.4632,70.3494,70.4632,25246.0
2021-12-21 12:25:00,74.31,74.33,74.28,74.29,15795.0,70.4632,70.4822,70.4348,70.4443,15795.0
2021-12-21 12:30:00,74.31,74.33,74.26,74.29,21658.0,70.4632,70.4822,70.4158,70.4443,21658.0
2021-12-21 12:35:00,74.26,74.3,74.23,74.26,16374.0,70.4158,70.4537,70.3874,70.4158,16374.0
2021-12-21 12:40:00,74.26,74.3,74.16,74.16,27328.0,70.4158,70.4537,70.321,70.321,27328.0
2021-12-21 12:45:00,74.16,74.23,74.13,74.22,38342.0,70.321,70.3874,70.2925,70.3779,38342.0
2021-12-21 12:50:00,74.22,74.35,74.21,74.31,70887.0,70.3779,70.5012,70.3684,70.4632,70887.0
2021-12-21 12:55:00,74.31,74.36,74.28,74.28,17180.0,70.4632,70.5106,70.4348,70.4348,17180.0
2021-12-21 13:00:00,74.28,74.29,74.15,74.15,33443.0,70.4348,70.4443,70.3115,70.3115,33443.0
2021-12-21 13:05:00,74.15,74.15,74.05,74.07,19477.0,70.3115,70.3115,70.2167,70.2357,19477.0
2021-12-21 13:10:00,74.09,74.12,74.03,74.05,34628.0,70.2546,70.2831,70.1977,70.2167,34628.0
2021-12-21 13:15:00,74.06,74.19,74.06,74.19,29896.0,70.2262,70.3494,70.2262,70.3494,29896.0
2021-12-21 13:20:00,74.19,74.26,74.18,74.26,55466.0,70.3494,70.4158,70.34,70.4158,55466.0
2021-12-21 13:25:00,74.26,74.28,74.1,74.1,61047.0,70.4158,70.4348,70.2641,70.2641,61047.0
2021-12-21 13:30:00,74.09,74.1,74.07,74.08,19769.0,70.2546,70.2641,70.2357,70.2451,19769.0
2021-12-21 13:35:00,74.08,74.09,74.03,74.09,27647.0,70.2451,70.2546,70.1977,70.2546,27647.0
2021-12-21 13:40:00,74.09,74.09,73.97,73.97,15775.0,70.2546,70.2546,70.1408,70.1408,15775.0
2021-12-21 13:45:00,73.97,74.0,73.88,73.88,35487.0,70.1408,70.1693,70.0555,70.0555,35487.0
2021-12-21 13:50:00,73.88,73.96,73.81,73.94,42800.0,70.0555,70.1313,69.9891,70.1124,42800.0
2021-12-21 13:55:00,73.95,73.98,73.93,73.98,31273.0,70.1219,70.1503,70.1029,70.1503,31273.0
2021-12-21 14:00:00,73.98,73.98,73.87,73.95,25625.0,70.1503,70.1503,70.046,70.1219,25625.0
2021-12-21 14:05:00,73.94,73.97,73.78,73.86,45060.0,70.1124,70.1408,69.9607,70.0365,45060.0
2021-12-21 14:10:00,73.86,73.95,73.78,73.81,87133.0,70.0365,70.1219,69.9607,69.9891,87133.0
2021-12-21 14:15:00,73.81,73.9,73.8,73.85,60950.0,69.9891,70.0745,69.9796,70.027,60950.0
2021-12-21 14:20:00,73.85,73.92,73.84,73.9,26908.0,70.027,70.0934,70.0176,70.0745,26908.0
2021-12-21 14:25:00,73.9,73.99,73.86,73.99,40088.0,70.0745,70.1598,70.0365,70.1598,40088.0
2021-12-21 14:30:00,74.0,74.04,73.98,74.03,31531.0,70.1693,70.2072,70.1503,70.1977,31531.0
2021-12-21 14:35:00,74.03,74.04,73.94,73.95,57964.0,70.1977,70.2072,70.1124,70.1219,57964.0
2021-12-21 14:40:00,73.95,74.07,73.95,74.03,42559.0,70.1219,70.2357,70.1219,70.1977,42559.0
2021-12-21 14:45:00,74.03,74.2,74.03,74.15,42061.0,70.1977,70.3589,70.1977,70.3115,42061.0
2021-12-21 14:50:00,74.15,74.23,74.14,74.22,38751.0,70.3115,70.3874,70.302,70.3779,38751.0
2021-12-21 14:55:00,74.22,74.26,74.18,74.25,38346.0,70.3779,70.4158,70.34,70.4063,38346.0
2021-12-21 15:00:00,74.24,74.27,74.23,74.26,29414.0,70.3969,70.4253,70.3874,70.4158,29414.0
2021-12-21 15:05:00,74.26,74.26,74.08,74.09,32661.0,70.4158,70.4158,70.2451,70.2546,32661.0
2021-12-21 15:10:00,74.09,74.11,73.98,74.0,40069.0,70.2546,70.2736,70.1503,70.1693,40069.0
2021-12-21 15:15:00,74.01,74.16,74.01,74.16,75284.0,70.1788,70.321,70.1788,70.321,75284.0
2021-12-21 15:20:00,74.16,74.21,74.1,74.2,32598.0,70.321,70.3684,70.2641,70.3589,32598.0
2021-12-21 15:25:00,74.21,74.28,74.19,74.2,47799.0,70.3684,70.4348,70.3494,70.3589,47799.0
2021-12-21 15:30:00,74.2,74.28,74.19,74.23,63286.0,70.3589,70.4348,70.3494,70.3874,63286.0
2021-12-21 15:35:00,74.24,74.27,74.16,74.22,54029.0,70.3969,70.4253,70.321,70.3779,54029.0
2021-12-21 15:40:00,74.22,74.26,74.2,74.25,129053.0,70.3779,70.4158,70.3589,70.4063,129053.0
2021-12-21 15:45:00,74.25,74.25,74.12,74.13,119220.0,70.4063,70.4063,70.2831,70.2925,119220.0
2021-12-21 15:50:00,74.12,74.24,74.12,74.23,119491.0,70.2831,70.3969,70.2831,70.3874,119491.0
2021-12-21 15:55:00,74.22,74.24,74.11,74.13,407411.0,70.3779,70.3969,70.2736,70.2925,407411.0
2021-12-22 09:30:00,74.02,74.43,73.96,74.08,58215.0,70.1882,70.577,70.1313,70.2451,58215.0
2021-12-22 09:35:00,74.11,74.11,73.74,73.84,36618.0,70.2736,70.2736,69.9227,70.0176,36618.0
2021-12-22 09:40:00,73.81,74.06,73.77,73.95,23358.0,69.9891,70.2262,69.9512,70.1219,23358.0
2021-12-22 09:45:00,73.95,73.99,73.62,73.64,29881.0,70.1219,70.1598,69.8089,69.8279,29881.0
2021-12-22 09:50:00,73.66,73.71,73.5,73.71,24718.0,69.8469,69.8943,69.6952,69.8943,24718.0
2021-12-22 09:55:00,73.72,73.85,73.68,73.72,24968.0,69.9038,70.027,69.8658,69.9038,24968.0
2021-12-22 10:00:00,73.71,73.89,73.68,73.86,23577.0,69.8943,70.065,69.8658,70.0365,23577.0
2021-12-22 10:05:00,73.87,73.87,73.71,73.72,30477.0,70.046,70.046,69.8943,69.9038,30477.0
2021-12-22 10:10:00,73.73,73.94,73.72,73.89,23959.0,69.9133,70.1124,69.9038,70.065,23959.0
2021-12-22 10:15:00,73.9,74.04,73.81,74.04,41861.0,70.0745,70.2072,69.9891,70.2072,41861.0
2021-12-22 10:20:00,74.04,74.12,74.0,74.09,32610.0,70.2072,70.2831,70.1693,70.2546,32610.0
2021-12-22 10:25:00,74.08,74.15,74.0,74.01,56011.0,70.2451,70.3115,70.1693,70.1788,56011.0
2021-12-22 10:30:00,74.03,74.09,73.91,73.92,18597.0,70.1977,70.2546,70.0839,70.0934,18597.0
2021-12-22 10:35:00,73.92,74.08,73.85,74.03,28033.0,70.0934,70.2451,70.027,70.1977,28033.0
2021-12-22 10:40:00,74.03,74.05,73.93,73.96,29402.0,70.1977,70.2167,70.1029,70.1313,29402.0
2021-12-22 10:45:00,73.96,74.03,73.95,74.0,31432.0,70.1313,70.1977,70.1219,70.1693,31432.0
2021-12-22 10:50:00,74.01,74.07,73.98,74.03,48666.0,70.1788,70.2357,70.1503,70.1977,48666.0
2021-12-22 10:55:00,74.03,74.03,73.96,73.98,25387.0,70.1977,70.1977,70.1313,70.1503,25387.0
2021-12-22 11:00:00,73.98,74.01,73.89,73.91,31333.0,70.1503,70.1788,70.065,70.0839,31333.0
2021-12-22 11:05:00,73.91,73.93,73.82,73.83,30113.0,70.0839,70.1029,69.9986,70.0081,30113.0
2021-12-22 11:10:00,73.83,73.89,73.8,73.88,43838.0,70.0081,70.065,69.9796,70.0555,43838.0
2021-12-22 11:15:00,73.87,73.89,73.78,73.78,18008.0,70.046,70.065,69.9607,69.9607,18008.0
2021-12-22 11:20:00,73.77,73.83,73.76,73.81,20826.0,69.9512,70.0081,69.9417,69.9891,20826.0
2021-12-22 11:25:00,73.81,73.81,73.46,73.79,45943.0,69.9891,69.9891,69.6572,69.9701,45943.0
2021-12-22 11:30:00,73.79,73.88,73.77,73.82,51437.0,69.9701,70.0555,69.9512,69.9986,51437.0
2021-12-22 11:35:00,73.83,73.83,73.65,73.65,35359.0,70.0081,70.0081,69.8374,69.8374,35359.0
2021-12-22 11:40:00,73.66,73.72,73.63,73.69,52832.0,69.8469,69.9038,69.8184,69.8753,52832.0
2021-12-22 11:45:00,73.69,73.71,73.62,73.65,28991.0,69.8753,69.8943,69.8089,69.8374,28991.0
2021-12-22 11:50:00,73.65,73.71,73.62,73.67,73794.0,69.8374,69.8943,69.8089,69.8564,73794.0
2021-12-22 11:55:00,73.68,73.84,73.65,73.82,41000.0,69.8658,70.0176,69.8374,69.9986,41000.0
2021-12-22 12:00:00,73.83,73.91,73.81,73.91,42642.0,70.0081,70.0839,69.9891,70.0839,42642.0
2021-12-22 12:05:00,73.92,74.0,73.91,73.98,40364.0,70.0934,70.1693,70.0839,70.1503,40364.0
2021-12-22 12:10:00,73.97,73.97,73.88,73.89,25326.0,70.1408,70.1408,70.0555,70.065,25326.0
2021-12-22 12:15:00,73.89,73.9,73.82,73.9,22563.0,70.065,70.0745,69.9986,70.0745,22563.0
2021-12-22 12:20:00,73.91,73.92,73.75,73.75,17578.0,70.0839,70.0934,69.9322,69.9322,17578.0
2021-12-22 12:25:00,73.74,73.82,73.74,73.79,19925.0,69.9227,69.9986,69.9227,69.9701,19925.0
2021-12-22 12:30:00,73.8,73.82,73.74,73.79,43880.0,69.9796,69.9986,69.9227,69.9701,43880.0
2021-12-22 12:35:00,73.8,73.83,73.72,73.74,124564.0,69.9796,70.0081,69.9038,69.9227,124564.0
2021-12-22 12:40:00,73.75,73.8,73.72,73.79,39638.0,69.9322,69.9796,69.9038,69.9701,39638.0
2021-12-22 12:45:00,73.8,73.82,73.76,73.81,19145.0,69.9796,69.9986,69.9417,69.9891,19145.0
2021-12-22 12:50:00,73.82,73.85,73.78,73.84,25265.0,69.9986,70.027,69.9607,70.0176,25265.0
2021-12-22 12:55:00,73.83,73.91,73.81,73.9,50389.0,70.0081,70.0839,69.9891,70.0745,50389.0
2021-12-22 13:00:00,73.91,73.94,73.87,73.89,29936.0,70.0839,70.1124,70.046,70.065,29936.0
2021-12-22 13:05:00,73.88,73.97,73.87,73.95,45627.0,70.0555,70.1408,70.046,70.1219,45627.0
2021-12-22 13:10:00,73.95,73.98,73.92,73.95,22781.0,70.1219,70.1503,70.0934,70.1219,22781.0
2021-12-22 13:15:00,73.96,73.98,73.94,73.94,20594.0,70.1313,70.1503,70.1124,70.1124,20594.0
2021-12-22 13:20:00,73.95,74.02,73.92,73.98,24026.0,70.1219,70.1882,70.0934,70.1503,24026.0
2021-12-22 13:25:00,73.99,74.01,73.97,73.98,14471.0,70.1598,70.1788,70.1408,70.1503,14471.0
2021-12-22 13:30:00,73.98,74.03,73.97,74.01,16056.0,70.1503,70.1977,70.1408,70.1788,16056.0
2021-12-22 13:35:00,74.0,74.0,73.83,73.84,28405.0,70.1693,70.1693,70.0081,70.0176,28405.0
2021-12-22 13:40:00,73.84,73.84,73.77,73.82,22740.0,70.0176,70.0176,69.9512,69.9986,22740.0
2021-12-22 13:45:00,73.83,73.86,73.76,73.85,21700.0,70.0081,70.0365,69.9417,70.027,21700.0
2021-12-22 13:50:00,73.86,73.87,73.83,73.85,34876.0,70.0365,70.046,70.0081,70.027,34876.0
2021-12-22 13:55:00,73.86,73.89,73.84,73.87,25113.0,70.0365,70.065,70.0176,70.046,25113.0
2021-12-22 14:00:00,73.86,73.86,73.79,73.82,31003.0,70.0365,70.0365,69.9701,69.9986,31003.0
2021-12-22 14:05:00,73.83,73.86,73.8,73.81,43674.0,70.0081,70.0365,69.9796,69.9891,43674.0
2021-12-22 14:10:00,73.82,73.86,73.82,73.85,33322.0,69.9986,70.0365,69.9986,70.027,33322.0
2021-12-22 14:15:00,73.85,73.88,73.8,73.81,45107.0,70.027,70.0555,69.9796,69.9891,45107.0
2021-12-22 14:20:00,73.81,73.86,73.79,73.85,32944.0,69.9891,70.0365,69.9701,70.027,32944.0
2021-12-22 14:25:00,73.84,73.88,73.76,73.76,32955.0,70.0176,70.0555,69.9417,69.9417,32955.0
2021-12-22 14:30:00,73.76,73.82,73.72,73.73,25508.0,69.9417,69.9986,69.9038,69.9133,25508.0
2021-12-22 14:35:00,73.74,73.74,73.67,73.68,41834.0,69.9227,69.9227,69.8564,69.8658,41834.0
2021-12-22 14:40:00,73.69,73.72,73.66,73.67,40825.0,69.8753,69.9038,69.8469,69.8564,40825.0
2021-12-22 14:45:00,73.67,73.79,73.65,73.75,51599.0,69.8564,69.9701,69.8374,69.9322,51599.0
2021-12-22 14:50:00,73.75,73.83,73.74,73.83,55382.0,69.9322,70.0081,69.9227,70.0081,55382.0
2021-12-22 14:55:00,73.83,73.84,73.77,73.8,27255.0,70.0081,70.0176,69.9512,69.9796,27255.0
2021-12-22 15:00:00,73.8,73.8,73.74,73.77,45547.0,69.9796,69.9796,69.9227,69.9512,45547.0
2021-12-22 15:05:00,73.77,73.83,73.74,73.8,51455.0,69.9512,70.0081,69.9227,69.9796,51455.0
2021-12-22 15:10:00,73.79,73.86,73.75,73.86,26989.0,69.9701,70.0365,69.9322,70.0365,26989.0
2021-12-22 15:15:00,73.86,73.87,73.74,73.75,78834.0,70.0365,70.046,69.9227,69.9322,78834.0
2021-12-22 15:20:00,73.76,73.82,73.75,73.81,40406.0,69.9417,69.9986,69.9322,69.9891,40406.0
2021-12-22 15:25:00,73.81,73.87,73.81,73.83,66228.0,69.9891,70.046,69.9891,70.0081,66228.0
2021-12-22 15:30:00,73.83,73.86,73.81,73.84,133076.0,70.0081,70.0365,69.9891,70.0176,133076.0
2021-12-22 15:35:00,73.84,73.94,73.83,73.92,67280.0,70.0176,70.1124,70.0081,70.0934,67280.0
2021-12-22 15:40:00,73.92,73.92,73.87,73.89,63427.0,70.0934,70.0934,70.046,70.065,63427.0
2021-12-22 15:45:00,73.89,73.91,73.86,73.88,83816.0,70.065,70.0839,70.0365,70.0555,83816.0
2021-12-22 15:50:00,73.88,73.91,73.87,73.91,182115.0,70.0555,70.0839,70.046,70.0839,182115.0
2021-12-22 15:55:00,73.9,74.05,73.9,74.01,250019.0,70.0745,70.2167,70.0745,70.1788,250019.0
2021-12-23 09:30:00,74.09,74.39,74.04,74.17,131735.0,70.2546,70.5391,70.2072,70.3305,131735.0
2021-12-23 09:35:00,74.17,74.27,74.11,74.17,86904.0,70.3305,70.4253,70.2736,70.3305,86904.0
2021-12-23 09:40:00,74.18,74.22,74.05,74.11,43485.0,70.34,70.3779,70.2167,70.2736,43485.0
2021-12-23 09:45:00,74.1,74.14,73.81,73.83,27531.0,70.2641,70.302,69.9891,70.0081,27531.0
2021-12-23 09:50:00,73.85,73.96,73.81,73.92,25811.0,70.027,70.1313,69.9891,70.0934,25811.0
2021-12-23 09:55:00,73.91,73.99,73.91,73.95,29120.0,70.0839,70.1598,70.0839,70.1219,29120.0
2021-12-23 10:00:00,73.95,73.95,73.81,73.83,38285.0,70.1219,70.1219,69.9891,70.0081,38285.0
2021-12-23 10:05:00,73.82,73.86,73.72,73.75,15441.0,69.9986,70.0365,69.9038,69.9322,15441.0
2021-12-23 10:10:00,73.76,73.86,73.76,73.82,37785.0,69.9417,70.0365,69.9417,69.9986,37785.0
2021-12-23 10:15:00,73.84,73.84,73.68,73.68,13670.0,70.0176,70.0176,69.8658,69.8658,13670.0
2021-12-23 10:20:00,73.68,73.74,73.65,73.72,34111.0,69.8658,69.9227,69.8374,69.9038,34111.0
2021-12-23 10:25:00,73.73,73.85,73.7,73.8,47347.0,69.9133,70.027,69.8848,69.9796,47347.0
2021-12-23 10:30:00,73.81,73.83,73.67,73.67,76096.0,69.9891,70.0081,69.8564,69.8564,76096.0
2021-12-23 10:35:00,73.68,73.74,73.68,73.69,28483.0,69.8658,69.9227,69.8658,69.8753,28483.0
2021-12-23 10:40:00,73.7,73.87,73.69,73.84,82488.0,69.8848,70.046,69.8753,70.0176,82488.0
2021-12-23 10:45:00,73.83,73.83,73.7,73.7,24909.0,70.0081,70.0081,69.8848,69.8848,24909.0
2021-12-23 10:50:00,73.72,73.83,73.67,73.79,53632.0,69.9038,70.0081,69.8564,69.9701,53632.0
2021-12-23 10:55:00,73.79,73.81,73.74,73.81,25472.0,69.9701,69.9891,69.9227,69.9891,25472.0
2021-12-23 11:00:00,73.81,73.81,73.7,73.72,17710.0,69.9891,69.9891,69.8848,69.9038,17710.0
2021-12-23 11:05:00,73.72,73.73,73.68,73.71,20139.0,69.9038,69.9133,69.8658,69.8943,20139.0
2021-12-23 11:10:00,73.71,73.76,73.67,73.68,33309.0,69.8943,69.9417,69.8564,69.8658,33309.0
2021-12-23 11:15:00,73.68,73.7,73.63,73.68,20614.0,69.8658,69.8848,69.8184,69.8658,20614.0
2021-12-23 11:20:00,73.67,73.7,73.66,73.69,13271.0,69.8564,69.8848,69.8469,69.8753,13271.0
2021-12-23 11:25:00,73.69,73.69,73.62,73.63,19711.0,69.8753,69.8753,69.8089,69.8184,19711.0
2021-12-23 11:30:00,73.64,73.66,73.63,73.66,14163.0,69.8279,69.8469,69.8184,69.8469,14163.0
2021-12-23 11:35:00,73.67,73.72,73.66,73.7,14019.0,69.8564,69.9038,69.8469,69.8848,14019.0
2021-12-23 11:40:00,73.69,73.71,73.62,73.63,27451.0,69.8753,69.8943,69.8089,69.8184,27451.0
2021-12-23 11:45:00,73.63,73.68,73.62,73.66,29812.0,69.8184,69.8658,69.8089,69.8469,29812.0
2021-12-23 11:50:00,73.66,73.69,73.64,73.69,14568.0,69.8469,69.8753,69.8279,69.8753,14568.0
2021-12-23 11:55:00,73.69,73.71,73.65,73.7,44359.0,69.8753,69.8943,69.8374,69.8848,44359.0
2021-12-23 12:00:00,73.7,73.7,73.64,73.64,12771.0,69.8848,69.8848,69.8279,69.8279,12771.0
2021-12-23 12:05:00,73.63,73.63,73.6,73.61,16893.0,69.8184,69.8184,69.79,69.7995,16893.0
2021-12-23 12:10:00,73.6,73.63,73.58,73.61,13009.0,69.79,69.8184,69.771,69.7995,13009.0
2021-12-23 12:15:00,73.6,73.64,73.57,73.59,14147.0,69.79,69.8279,69.7615,69.7805,14147.0
2021-12-23 12:20:00,73.59,73.63,73.58,73.63,10675.0,69.7805,69.8184,69.771,69.8184,10675.0
2021-12-23 12:25:00,73.62,73.66,73.61,73.65,20013.0,69.8089,69.8469,69.7995,69.8374,20013.0
2021-12-23 12:30:00,73.65,73.68,73.53,73.56,84908.0,69.8374,69.8658,69.7236,69.7521,84908.0
2021-12-23 12:35:00,73.56,73.6,73.55,73.59,18566.0,69.7521,69.79,69.7426,69.7805,18566.0
2021-12-23 12:40:00,73.59,73.67,73.58,73.59,39382.0,69.7805,69.8564,69.771,69.7805,39382.0
2021-12-23 12:45:00,73.59,73.61,73.56,73.57,16141.0,69.7805,69.7995,69.7521,69.7615,16141.0
2021-12-23 12:50:00,73.57,73.58,73.52,73.53,20100.0,69.7615,69.771,69.7141,69.7236,20100.0
2021-12-23 12:55:00,73.53,73.63,73.5,73.63,47661.0,69.7236,69.8184,69.6952,69.8184,47661.0
2021-12-23 13:00:00,73.64,73.64,73.6,73.61,18186.0,69.8279,69.8279,69.79,69.7995,18186.0
2021-12-23 13:05:00,73.6,73.64,73.6,73.63,19295.0,69.79,69.8279,69.79,69.8184,19295.0
2021-12-23 13:10:00,73.62,73.65,73.61,73.62,25926.0,69.8089,69.8374,69.7995,69.8089,25926.0
2021-12-23 13:15:00,73.62,73.68,73.61,73.67,20582.0,69.8089,69.8658,69.7995,69.8564,20582.0
2021-12-23 13:20:00,73.67,73.77,73.67,73.77,18656.0,69.8564,69.9512,69.8564,69.9512,18656.0
2021-12-23 13:25:00,73.77,73.83,73.76,73.81,20678.0,69.9512,70.0081,69.9417,69.9891,20678.0
2021-12-23 13:30:00,73.81,73.81,73.76,73.77,11711.0,69.9891,69.9891,69.9417,69.9512,11711.0
2021-12-23 13:35:00,73.77,73.82,73.75,73.77,21559.0,69.9512,69.9986,69.9322,69.9512,21559.0
2021-12-23 13:40:00,73.76,73.8,73.75,73.78,18741.0,69.9417,69.9796,69.9322,69.9607,18741.0
2021-12-23 13:45:00,73.78,73.91,73.77,73.9,15112.0,69.9607,70.0839,69.9512,70.0745,15112.0
2021-12-23 13:50:00,73.9,74.06,73.9,74.02,39297.0,70.0745,70.2262,70.0745,70.1882,39297.0
2021-12-23 13:55:00,74.03,74.16,74.02,74.09,40653.0,70.1977,70.321,70.1882,70.2546,40653.0
2021-12-23 14:00:00,74.09,74.22,74.09,74.12,33532.0,70.2546,70.3779,70.2546,70.2831,33532.0
2021-12-23 14:05:00,74.13,74.19,74.13,74.14,21268.0,70.2925,70.3494,70.2925,70.302,21268.0
2021-12-23 14:10:00,74.13,74.18,74.11,74.15,29760.0,70.2925,70.34,70.2736,70.3115,29760.0
2021-12-23 14:15:00,74.15,74.19,74.09,74.19,34126.0,70.3115,70.3494,70.2546,70.3494,34126.0
2021-12-23 14:20:00,74.17,74.2,74.17,74.2,18326.0,70.3305,70.3589,70.3305,70.3589,18326.0
2021-12-23 14:25:00,74.2,74.26,74.19,74.26,23709.0,70.3589,70.4158,70.3494,70.4158,23709.0
2021-12-23 14:30:00,74.25,74.25,74.12,74.16,20923.0,70.4063,70.4063,70.2831,70.321,20923.0
2021-12-23 14:35:00,74.16,74.17,74.1,74.1,21486.0,70.321,70.3305,70.2641,70.2641,21486.0
2021-12-23 14:40:00,74.09,74.13,74.06,74.08,27970.0,70.2546,70.2925,70.2262,70.2451,27970.0
2021-12-23 14:45:00,74.08,74.08,74.0,74.03,38570.0,70.2451,70.2451,70.1693,70.1977,38570.0
2021-12-23 14:50:00,74.04,74.04,73.95,73.96,20150.0,70.2072,70.2072,70.1219,70.1313,20150.0
2021-12-23 14:55:00,73.96,73.98,73.93,73.97,20914.0,70.1313,70.1503,70.1029,70.1408,20914.0
2021-12-23 15:00:00,73.98,74.01,73.9,73.9,19827.0,70.1503,70.1788,70.0745,70.0745,19827.0
2021-12-23 15:05:00,73.88,73.99,73.86,73.98,16675.0,70.0555,70.1598,70.0365,70.1503,16675.0
2021-12-23 15:10:00,73.99,74.04,73.98,74.03,41447.0,70.1598,70.2072,70.1503,70.1977,41447.0
2021-12-23 15:15:00,74.04,74.07,74.0,74.06,29651.0,70.2072,70.2357,70.1693,70.2262,29651.0
2021-12-23 15:20:00,74.06,74.09,73.96,73.97,56628.0,70.2262,70.2546,70.1313,70.1408,56628.0
2021-12-23 15:25:00,73.97,74.01,73.95,73.96,21878.0,70.1408,70.1788,70.1219,70.1313,21878.0
2021-12-23 15:30:00,73.95,73.97,73.9,73.91,28535.0,70.1219,70.1408,70.0745,70.0839,28535.0
2021-12-23 15:35:00,73.92,73.98,73.91,73.97,53373.0,70.0934,70.1503,70.0839,70.1408,53373.0
2021-12-23 15:40:00,73.97,74.06,73.95,74.06,34620.0,70.1408,70.2262,70.1219,70.2262,34620.0
2021-12-23 15:45:00,74.06,74.14,74.05,74.14,52526.0,70.2262,70.302,70.2167,70.302,52526.0
2021-12-23 15:50:00,74.14,74.16,74.01,74.01,73758.0,70.302,70.321,70.1788,70.1788,73758.0
2021-12-23 15:55:00,74.02,74.02,73.73,73.75,327513.0,70.1882,70.1882,69.9133,69.9322,327513.0
2021-12-27 09:30:00,73.74,74.26,73.73,74.08,49189.0,69.9227,70.4158,69.9133,70.2451,49189.0
2021-12-27 09:35:00,74.05,74.15,73.87,73.87,29510.0,70.2167,70.3115,70.046,70.046,29510.0
2021-12-27 09:40:00,73.89,73.91,73.77,73.84,18097.0,70.065,70.0839,69.9512,70.0176,18097.0
2021-12-27 09:45:00,73.81,74.21,73.81,74.21,38659.0,69.9891,70.3684,69.9891,70.3684,38659.0
2021-12-27 09:50:00,74.19,74.32,74.06,74.06,32025.0,70.3494,70.4727,70.2262,70.2262,32025.0
2021-12-27 09:55:00,74.05,74.13,73.94,74.0,17793.0,70.2167,70.2925,70.1124,70.1693,17793.0
2021-12-27 10:00:00,74.01,74.09,73.91,74.07,25853.0,70.1788,70.2546,70.0839,70.2357,25853.0
2021-12-27 10:05:00,74.09,74.25,74.08,74.25,21793.0,70.2546,70.4063,70.2451,70.4063,21793.0
2021-12-27 10:10:00,74.25,74.38,74.24,74.32,33638.0,70.4063,70.5296,70.3969,70.4727,33638.0
2021-12-27 10:15:00,74.3,74.39,74.25,74.37,29763.0,70.4537,70.5391,70.4063,70.5201,29763.0
2021-12-27 10:20:00,74.37,74.47,74.35,74.41,29657.0,70.5201,70.6149,70.5012,70.5581,29657.0
2021-12-27 10:25:00,74.42,74.42,74.28,74.32,19214.0,70.5675,70.5675,70.4348,70.4727,19214.0
2021-12-27 10:30:00,74.31,74.39,74.29,74.33,12916.0,70.4632,70.5391,70.4443,70.4822,12916.0
2021-12-27 10:35:00,74.32,74.36,74.26,74.3,30916.0,70.4727,70.5106,70.4158,70.4537,30916.0
2021-12-27 10:40:00,74.3,74.38,74.28,74.33,21968.0,70.4537,70.5296,70.4348,70.4822,21968.0
2021-12-27 10:45:00,74.34,74.43,74.28,74.42,28971.0,70.4917,70.577,70.4348,70.5675,28971.0
2021-12-27 10:50:00,74.42,74.42,74.35,74.38,10419.0,70.5675,70.5675,70.5012,70.5296,10419.0
2021-12-27 10:55:00,74.37,74.39,74.23,74.31,22472.0,70.5201,70.5391,70.3874,70.4632,22472.0
2021-12-27 11:00:00,74.31,74.41,74.31,74.41,30403.0,70.4632,70.5581,70.4632,70.5581,30403.0
2021-12-27 11:05:00,74.39,74.46,74.39,74.46,12226.0,70.5391,70.6055,70.5391,70.6055,12226.0
2021-12-27 11:10:00,74.46,74.46,74.37,74.38,14349.0,70.6055,70.6055,70.5201,70.5296,14349.0
2021-12-27 11:15:00,74.38,74.41,74.32,74.34,21548.0,70.5296,70.5581,70.4727,70.4917,21548.0
2021-12-27 11:20:00,74.35,74.39,74.29,74.36,33960.0,70.5012,70.5391,70.4443,70.5106,33960.0
2021-12-27 11:25:00,74.36,74.42,74.34,74.38,13589.0,70.5106,70.5675,70.4917,70.5296,13589.0
2021-12-27 11:30:00,74.38,74.41,74.31,74.34,25358.0,70.5296,70.5581,70.4632,70.4917,25358.0
2021-12-27 11:35:00,74.33,74.42,74.33,74.4,20420.0,70.4822,70.5675,70.4822,70.5486,20420.0
2021-12-27 11:40:00,74.39,74.4,74.34,74.34,10970.0,70.5391,70.5486,70.4917,70.4917,10970.0
2021-12-27 11:45:00,74.35,74.4,74.35,74.35,8778.0,70.5012,70.5486,70.5012,70.5012,8778.0
2021-12-27 11:50:00,74.36,74.38,74.31,74.38,13522.0,70.5106,70.5296,70.4632,70.5296,13522.0
2021-12-27 11:55:00,74.38,74.41,74.35,74.37,14497.0,70.5296,70.5581,70.5012,70.5201,14497.0
2021-12-27 12:00:00,74.37,74.42,74.36,74.41,38296.0,70.5201,70.5675,70.5106,70.5581,38296.0
2021-12-27 12:05:00,74.4,74.42,74.29,74.31,19764.0,70.5486,70.5675,70.4443,70.4632,19764.0
2021-12-27 12:10:00,74.32,74.35,74.29,74.33,16028.0,70.4727,70.5012,70.4443,70.4822,16028.0
2021-12-27 12:15:00,74.33,74.34,74.3,74.34,12759.0,70.4822,70.4917,70.4537,70.4917,12759.0
2021-12-27 12:20:00,74.34,74.34,74.28,74.29,17584.0,70.4917,70.4917,70.4348,70.4443,17584.0
2021-12-27 12:25:00,74.31,74.32,74.28,74.28,12316.0,70.4632,70.4727,70.4348,70.4348,12316.0
2021-12-27 12:30:00,74.29,74.32,74.25,74.28,28127.0,70.4443,70.4727,70.4063,70.4348,28127.0
2021-12-27 12:35:00,74.29,74.3,74.25,74.27,19194.0,70.4443,70.4537,70.4063,70.4253,19194.0
2021-12-27 12:40:00,74.28,74.34,74.27,74.28,14153.0,70.4348,70.4917,70.4253,70.4348,14153.0
2021-12-27 12:45:00,74.28,74.31,74.23,74.3,24037.0,70.4348,70.4632,70.3874,70.4537,24037.0
2021-12-27 12:50:00,74.3,74.3,74.26,74.29,11889.0,70.4537,70.4537,70.4158,70.4443,11889.0
2021-12-27 12:55:00,74.29,74.29,74.25,74.27,11615.0,70.4443,70.4443,70.4063,70.4253,11615.0
2021-12-27 13:00:00,74.27,74.28,74.21,74.22,10944.0,70.4253,70.4348,70.3684,70.3779,10944.0
2021-12-27 13:05:00,74.22,74.26,74.21,74.24,14095.0,70.3779,70.4158,70.3684,70.3969,14095.0
2021-12-27 13:10:00,74.25,74.26,74.21,74.25,20932.0,70.4063,70.4158,70.3684,70.4063,20932.0
2021-12-27 13:15:00,74.25,74.26,74.23,74.24,16485.0,70.4063,70.4158,70.3874,70.3969,16485.0
2021-12-27 13:20:00,74.25,74.26,74.22,74.26,12637.0,70.4063,70.4158,70.3779,70.4158,12637.0
2021-12-27 13:25:00,74.28,74.3,74.23,74.23,21261.0,70.4348,70.4537,70.3874,70.3874,21261.0
2021-12-27 13:30:00,74.24,74.31,74.24,74.26,16821.0,70.3969,70.4632,70.3969,70.4158,16821.0
2021-12-27 13:35:00,74.25,74.32,74.25,74.25,13547.0,70.4063,70.4727,70.4063,70.4063,13547.0
2021-12-27 13:40:00,74.25,74.27,74.24,74.27,16024.0,70.4063,70.4253,70.3969,70.4253,16024.0
2021-12-27 13:45:00,74.26,74.31,74.23,74.31,12839.0,70.4158,70.4632,70.3874,70.4632,12839.0
2021-12-27 13:50:00,74.3,74.34,74.3,74.32,10650.0,70.4537,70.4917,70.4537,70.4727,10650.0
2021-12-27 13:55:00,74.33,74.37,74.33,74.36,17562.0,70.4822,70.5201,70.4822,70.5106,17562.0
2021-12-27 14:00:00,74.35,74.44,74.34,74.43,14382.0,70.5012,70.5865,70.4917,70.577,14382.0
2021-12-27 14:05:00,74.42,74.43,74.36,74.4,13533.0,70.5675,70.577,70.5106,70.5486,13533.0
2021-12-27 14:10:00,74.42,74.46,74.42,74.45,15227.0,70.5675,70.6055,70.5675,70.596,15227.0
2021-12-27 14:15:00,74.44,74.45,74.41,74.43,21122.0,70.5865,70.596,70.5581,70.577,21122.0
2021-12-27 14:20:00,74.44,74.47,74.42,74.47,21220.0,70.5865,70.6149,70.5675,70.6149,21220.0
2021-12-27 14:25:00,74.48,74.52,74.46,74.5,17911.0,70.6244,70.6624,70.6055,70.6434,17911.0
2021-12-27 14:30:00,74.5,74.53,74.47,74.5,31526.0,70.6434,70.6718,70.6149,70.6434,31526.0
2021-12-27 14:35:00,74.51,74.51,74.47,74.48,13141.0,70.6529,70.6529,70.6149,70.6244,13141.0
2021-12-27 14:40:00,74.48,74.51,74.42,74.43,21144.0,70.6244,70.6529,70.5675,70.577,21144.0
2021-12-27 14:45:00,74.42,74.44,74.39,74.41,20267.0,70.5675,70.5865,70.5391,70.5581,20267.0
2021-12-27 14:50:00,74.41,74.47,74.4,74.45,19360.0,70.5581,70.6149,70.5486,70.596,19360.0
2021-12-27 14:55:00,74.44,74.45,74.39,74.39,28438.0,70.5865,70.596,70.5391,70.5391,28438.0
2021-12-27 15:00:00,74.39,74.39,74.33,74.35,20782.0,70.5391,70.5391,70.4822,70.5012,20782.0
2021-12-27 15:05:00,74.36,74.38,74.32,74.37,18914.0,70.5106,70.5296,70.4727,70.5201,18914.0
2021-12-27 15:10:00,74.36,74.39,74.34,74.39,13417.0,70.5106,70.5391,70.4917,70.5391,13417.0
2021-12-27 15:15:00,74.38,74.38,74.28,74.31,28126.0,70.5296,70.5296,70.4348,70.4632,28126.0
2021-12-27 15:20:00,74.31,74.39,74.31,74.34,25470.0,70.4632,70.5391,70.4632,70.4917,25470.0
2021-12-27 15:25:00,74.34,74.4,74.34,74.39,21972.0,70.4917,70.5486,70.4917,70.5391,21972.0
2021-12-27 15:30:00,74.39,74.39,74.31,74.34,41294.0,70.5391,70.5391,70.4632,70.4917,41294.0
2021-12-27 15:35:00,74.33,74.34,74.28,74.33,35019.0,70.4822,70.4917,70.4348,70.4822,35019.0
2021-12-27 15:40:00,74.33,74.37,74.31,74.36,36562.0,70.4822,70.5201,70.4632,70.5106,36562.0
2021-12-27 15:45:00,74.36,74.39,74.33,74.33,56189.0,70.5106,70.5391,70.4822,70.4822,56189.0
2021-12-27 15:50:00,74.33,74.37,74.26,74.27,129545.0,70.4822,70.5201,70.4158,70.4253,129545.0
2021-12-27 15:55:00,74.27,74.31,74.22,74.29,304676.0,70.4253,70.4632,70.3779,70.4443,304676.0
2021-12-28 09:30:00,74.17,74.73,74.17,74.72,47376.0,70.3305,70.8615,70.3305,70.852,47376.0
2021-12-28 09:35:00,74.73,74.82,74.48,74.54,26228.0,70.8615,70.9468,70.6244,70.6813,26228.0
2021-12-28 09:40:00,74.49,74.66,74.48,74.57,23470.0,70.6339,70.7951,70.6244,70.7098,23470.0
2021-12-28 09:45:00,74.56,74.8,74.56,74.8,38529.0,70.7003,70.9279,70.7003,70.9279,38529.0
2021-12-28 09:50:00,74.8,74.88,74.75,74.81,14771.0,70.9279,71.0037,70.8805,70.9373,14771.0
2021-12-28 09:55:00,74.82,74.97,74.78,74.83,25856.0,70.9468,71.0891,70.9089,70.9563,25856.0
2021-12-28 10:00:00,74.81,74.99,74.8,74.98,33818.0,70.9373,71.108,70.9279,71.0985,33818.0
2021-12-28 10:05:00,74.98,74.98,74.84,74.85,22415.0,71.0985,71.0985,70.9658,70.9753,22415.0
2021-12-28 10:10:00,74.84,75.1,74.82,75.06,48023.0,70.9658,71.2123,70.9468,71.1744,48023.0
2021-12-28 10:15:00,75.08,75.13,75.02,75.02,28962.0,71.1934,71.2408,71.1365,71.1365,28962.0
2021-12-28 10:20:00,75.04,75.19,75.04,75.17,18997.0,71.1554,71.2977,71.1554,71.2787,18997.0
2021-12-28 10:25:00,75.18,75.18,75.04,75.08,23092.0,71.2882,71.2882,71.1554,71.1934,23092.0
2021-12-28 10:30:00,75.07,75.3,75.07,75.26,30366.0,71.1839,71.402,71.1839,71.364,30366.0
2021-12-28 10:35:00,75.27,75.28,75.17,75.19,18781.0,71.3735,71.383,71.2787,71.2977,18781.0
2021-12-28 10:40:00,75.22,75.26,75.12,75.12,26797.0,71.3261,71.364,71.2313,71.2313,26797.0
2021-12-28 10:45:00,75.12,75.26,75.1,75.2,21663.0,71.2313,71.364,71.2123,71.3072,21663.0
2021-12-28 10:50:00,75.2,75.25,75.15,75.15,14427.0,71.3072,71.3546,71.2597,71.2597,14427.0
2021-12-28 10:55:00,75.14,75.25,75.14,75.18,26744.0,71.2503,71.3546,71.2503,71.2882,26744.0
2021-12-28 11:00:00,75.19,75.25,75.18,75.21,18519.0,71.2977,71.3546,71.2882,71.3166,18519.0
2021-12-28 11:05:00,75.2,75.21,75.08,75.09,11811.0,71.3072,71.3166,71.1934,71.2028,11811.0
2021-12-28 11:10:00,75.09,75.13,75.03,75.04,26744.0,71.2028,71.2408,71.146,71.1554,26744.0
2021-12-28 11:15:00,75.04,75.05,74.91,74.94,18698.0,71.1554,71.1649,71.0322,71.0606,18698.0
2021-12-28 11:20:00,74.95,75.03,74.92,74.98,22053.0,71.0701,71.146,71.0416,71.0985,22053.0
2021-12-28 11:25:00,74.98,75.0,74.93,74.99,17738.0,71.0985,71.1175,71.0511,71.108,17738.0
2021-12-28 11:30:00,75.01,75.01,74.96,75.0,19043.0,71.127,71.127,71.0796,71.1175,19043.0
2021-12-28 11:35:00,74.99,75.03,74.95,75.03,15014.0,71.108,71.146,71.0701,71.146,15014.0
2021-12-28 11:40:00,75.04,75.05,74.96,75.04,16615.0,71.1554,71.1649,71.0796,71.1554,16615.0
2021-12-28 11:45:00,75.06,75.07,75.01,75.01,9359.0,71.1744,71.1839,71.127,71.127,9359.0
2021-12-28 11:50:00,75.03,75.11,75.02,75.1,12413.0,71.146,71.2218,71.1365,71.2123,12413.0
2021-12-28 11:55:00,75.08,75.16,75.08,75.14,10051.0,71.1934,71.2692,71.1934,71.2503,10051.0
2021-12-28 12:00:00,75.12,75.14,75.08,75.12,8983.0,71.2313,71.2503,71.1934,71.2313,8983.0
2021-12-28 12:05:00,75.13,75.14,75.03,75.04,13463.0,71.2408,71.2503,71.146,71.1554,13463.0
2021-12-28 12:10:00,75.03,75.05,74.97,74.99,16710.0,71.146,71.1649,71.0891,71.108,16710.0
2021-12-28 12:15:00,74.99,75.0,74.94,74.95,10022.0,71.108,71.1175,71.0606,71.0701,10022.0
2021-12-28 12:20:00,74.96,74.99,74.93,74.97,10645.0,71.0796,71.108,71.0511,71.0891,10645.0
2021-12-28 12:25:00,74.97,74.98,74.85,74.87,23998.0,71.0891,71.0985,70.9753,70.9942,23998.0
2021-12-28 12:30:00,74.86,74.92,74.83,74.85,18072.0,70.9848,71.0416,70.9563,70.9753,18072.0
2021-12-28 12:35:00,74.84,74.92,74.84,74.85,12878.0,70.9658,71.0416,70.9658,70.9753,12878.0
2021-12-28 12:40:00,74.86,74.92,74.84,74.89,14519.0,70.9848,71.0416,70.9658,71.0132,14519.0
2021-12-28 12:45:00,74.9,74.91,74.82,74.88,15262.0,71.0227,71.0322,70.9468,71.0037,15262.0
2021-12-28 12:50:00,74.88,74.97,74.85,74.94,12978.0,71.0037,71.0891,70.9753,71.0606,12978.0
2021-12-28 12:55:00,74.95,75.04,74.95,75.01,10673.0,71.0701,71.1554,71.0701,71.127,10673.0
2021-12-28 13:00:00,75.0,75.05,74.95,75.05,14921.0,71.1175,71.1649,71.0701,71.1649,14921.0
2021-12-28 13:05:00,75.05,75.07,75.0,75.07,21976.0,71.1649,71.1839,71.1175,71.1839,21976.0
2021-12-28 13:10:00,75.05,75.08,74.98,75.02,10712.0,71.1649,71.1934,71.0985,71.1365,10712.0
2021-12-28 13:15:00,75.01,75.05,74.99,75.01,10456.0,71.127,71.1649,71.108,71.127,10456.0
2021-12-28 13:20:00,75.01,75.06,75.0,75.01,13396.0,71.127,71.1744,71.1175,71.127,13396.0
2021-12-28 13:25:00,75.02,75.04,75.0,75.02,13116.0,71.1365,71.1554,71.1175,71.1365,13116.0
2021-12-28 13:30:00,75.01,75.02,74.96,75.0,12865.0,71.127,71.1365,71.0796,71.1175,12865.0
2021-12-28 13:35:00,75.0,75.01,74.96,74.98,13246.0,71.1175,71.127,71.0796,71.0985,13246.0
2021-12-28 13:40:00,74.97,75.0,74.96,74.98,15161.0,71.0891,71.1175,71.0796,71.0985,15161.0
2021-12-28 13:45:00,74.98,75.04,74.98,75.03,15839.0,71.0985,71.1554,71.0985,71.146,15839.0
2021-12-28 13:50:00,75.04,75.08,74.99,75.01,12941.0,71.1554,71.1934,71.108,71.127,12941.0
2021-12-28 13:55:00,75.01,75.06,74.99,75.03,23076.0,71.127,71.1744,71.108,71.146,23076.0
2021-12-28 14:00:00,75.03,75.05,74.95,74.95,30667.0,71.146,71.1649,71.0701,71.0701,30667.0
2021-12-28 14:05:00,74.95,74.99,74.93,74.97,16718.0,71.0701,71.108,71.0511,71.0891,16718.0
2021-12-28 14:10:00,74.98,74.98,74.91,74.91,15125.0,71.0985,71.0985,71.0322,71.0322,15125.0
2021-12-28 14:15:00,74.92,74.92,74.84,74.84,26461.0,71.0416,71.0416,70.9658,70.9658,26461.0
2021-12-28 14:20:00,74.84,74.87,74.81,74.81,10975.0,70.9658,70.9942,70.9373,70.9373,10975.0
2021-12-28 14:25:00,74.81,74.82,74.75,74.77,23899.0,70.9373,70.9468,70.8805,70.8994,23899.0
2021-12-28 14:30:00,74.77,74.84,74.76,74.82,20893.0,70.8994,70.9658,70.8899,70.9468,20893.0
2021-12-28 14:35:00,74.81,74.82,74.77,74.8,13132.0,70.9373,70.9468,70.8994,70.9279,13132.0
2021-12-28 14:40:00,74.8,74.89,74.79,74.86,21528.0,70.9279,71.0132,70.9184,70.9848,21528.0
2021-12-28 14:45:00,74.85,74.87,74.78,74.86,14991.0,70.9753,70.9942,70.9089,70.9848,14991.0
2021-12-28 14:50:00,74.86,74.86,74.81,74.82,20200.0,70.9848,70.9848,70.9373,70.9468,20200.0
2021-12-28 14:55:00,74.83,74.84,74.78,74.82,19930.0,70.9563,70.9658,70.9089,70.9468,19930.0
2021-12-28 15:00:00,74.82,74.82,74.76,74.76,16772.0,70.9468,70.9468,70.8899,70.8899,16772.0
2021-12-28 15:05:00,74.76,74.79,74.73,74.77,15951.0,70.8899,70.9184,70.8615,70.8994,15951.0
2021-12-28 15:10:00,74.78,74.86,74.77,74.86,34667.0,70.9089,70.9848,70.8994,70.9848,34667.0
2021-12-28 15:15:00,74.86,74.87,74.83,74.86,30457.0,70.9848,70.9942,70.9563,70.9848,30457.0
2021-12-28 15:20:00,74.85,74.88,74.83,74.85,42504.0,70.9753,71.0037,70.9563,70.9753,42504.0
2021-12-28 15:25:00,74.85,74.88,74.84,74.86,36978.0,70.9753,71.0037,70.9658,70.9848,36978.0
2021-12-28 15:30:00,74.86,74.91,74.82,74.91,31051.0,70.9848,71.0322,70.9468,71.0322,31051.0
2021-12-28 15:35:00,74.91,74.93,74.85,74.87,37712.0,71.0322,71.0511,70.9753,70.9942,37712.0
2021-12-28 15:40:00,74.86,74.98,74.85,74.92,47571.0,70.9848,71.0985,70.9753,71.0416,47571.0
2021-12-28 15:45:00,74.91,74.97,74.88,74.93,47790.0,71.0322,71.0891,71.0037,71.0511,47790.0
2021-12-28 15:50:00,74.94,74.94,74.81,74.85,116981.0,71.0606,71.0606,70.9373,70.9753,116981.0
2021-12-28 15:55:00,74.86,74.88,74.73,74.77,220062.0,70.9848,71.0037,70.8615,70.8994,220062.0
2021-12-29 09:30:00,74.74,75.14,74.7,75.12,43244.0,70.871,71.2503,70.833,71.2313,43244.0
2021-12-29 09:35:00,75.14,75.27,75.02,75.25,22837.0,71.2503,71.3735,71.1365,71.3546,22837.0
2021-12-29 09:40:00,75.25,75.35,75.16,75.21,19217.0,71.3546,71.4494,71.2692,71.3166,19217.0
2021-12-29 09:45:00,75.24,75.41,75.23,75.36,21642.0,71.3451,71.5063,71.3356,71.4589,21642.0
2021-12-29 09:50:00,75.35,75.48,75.34,75.45,26988.0,71.4494,71.5727,71.4399,71.5442,26988.0
2021-12-29 09:55:00,75.45,75.45,75.25,75.3,24685.0,71.5442,71.5442,71.3546,71.402,24685.0
2021-12-29 10:00:00,75.31,75.55,75.31,75.53,29317.0,71.4115,71.639,71.4115,71.6201,29317.0
2021-12-29 10:05:00,75.52,75.7,75.49,75.69,35729.0,71.6106,71.7813,71.5821,71.7718,35729.0
2021-12-29 10:10:00,75.67,75.92,75.67,75.86,108430.0,71.7528,71.9899,71.7528,71.933,108430.0
2021-12-29 10:15:00,75.84,75.86,75.59,75.74,42489.0,71.914,71.933,71.677,71.8192,42489.0
2021-12-29 10:20:00,75.73,75.82,75.72,75.81,15069.0,71.8097,71.8951,71.8002,71.8856,15069.0
2021-12-29 10:25:00,75.78,75.78,75.58,75.6,24001.0,71.8571,71.8571,71.6675,71.6864,24001.0
2021-12-29 10:30:00,75.59,75.64,75.54,75.63,17318.0,71.677,71.7244,71.6296,71.7149,17318.0
2021-12-29 10:35:00,75.62,75.64,75.56,75.59,21639.0,71.7054,71.7244,71.6485,71.677,21639.0
2021-12-29 10:40:00,75.59,75.64,75.52,75.6,20233.0,71.677,71.7244,71.6106,71.6864,20233.0
2021-12-29 10:45:00,75.61,75.63,75.59,75.62,12032.0,71.6959,71.7149,71.677,71.7054,12032.0
2021-12-29 10:50:00,75.62,75.62,75.54,75.57,10039.0,71.7054,71.7054,71.6296,71.658,10039.0
2021-12-29 10:55:00,75.56,75.57,75.47,75.52,26200.0,71.6485,71.658,71.5632,71.6106,26200.0
2021-12-29 11:00:00,75.53,75.6,75.52,75.59,14503.0,71.6201,71.6864,71.6106,71.677,14503.0
2021-12-29 11:05:00,75.58,75.58,75.53,75.54,18426.0,71.6675,71.6675,71.6201,71.6296,18426.0
2021-12-29 11:10:00,75.53,75.56,75.47,75.49,13369.0,71.6201,71.6485,71.5632,71.5821,13369.0
2021-12-29 11:15:00,75.49,75.57,75.47,75.57,10214.0,71.5821,71.658,71.5632,71.658,10214.0
2021-12-29 11:20:00,75.56,75.59,75.53,75.55,11634.0,71.6485,71.677,71.6201,71.639,11634.0
2021-12-29 11:25:00,75.55,75.57,75.5,75.5,12656.0,71.639,71.658,71.5916,71.5916,12656.0
2021-12-29 11:30:00,75.5,75.51,75.43,75.48,14586.0,71.5916,71.6011,71.5252,71.5727,14586.0
2021-12-29 11:35:00,75.5,75.5,75.43,75.47,12171.0,71.5916,71.5916,71.5252,71.5632,12171.0
2021-12-29 11:40:00,75.47,75.55,75.44,75.51,28113.0,71.5632,71.639,71.5347,71.6011,28113.0
2021-12-29 11:45:00,75.51,75.52,75.48,75.51,10996.0,71.6011,71.6106,71.5727,71.6011,10996.0
2021-12-29 11:50:00,75.5,75.6,75.49,75.55,14853.0,71.5916,71.6864,71.5821,71.639,14853.0
2021-12-29 11:55:00,75.53,75.53,75.49,75.49,15449.0,71.6201,71.6201,71.5821,71.5821,15449.0
2021-12-29 12:00:00,75.5,75.58,75.48,75.58,16405.0,71.5916,71.6675,71.5727,71.6675,16405.0
2021-12-29 12:05:00,75.58,75.58,75.52,75.53,12336.0,71.6675,71.6675,71.6106,71.6201,12336.0
2021-12-29 12:10:00,75.52,75.52,75.43,75.44,14417.0,71.6106,71.6106,71.5252,71.5347,14417.0
2021-12-29 12:15:00,75.44,75.47,75.43,75.45,13128.0,71.5347,71.5632,71.5252,71.5442,13128.0
2021-12-29 12:20:00,75.46,75.47,75.42,75.42,13636.0,71.5537,71.5632,71.5158,71.5158,13636.0
2021-12-29 12:25:00,75.42,75.48,75.39,75.48,10469.0,71.5158,71.5727,71.4873,71.5727,10469.0
2021-12-29 12:30:00,75.49,75.51,75.46,75.47,13860.0,71.5821,71.6011,71.5537,71.5632,13860.0
2021-12-29 12:35:00,75.47,75.48,75.41,75.41,19641.0,71.5632,71.5727,71.5063,71.5063,19641.0
2021-12-29 12:40:00,75.41,75.45,75.39,75.43,9518.0,71.5063,71.5442,71.4873,71.5252,9518.0
2021-12-29 12:45:00,75.42,75.45,75.36,75.43,19326.0,71.5158,71.5442,71.4589,71.5252,19326.0
2021-12-29 12:50:00,75.43,75.52,75.43,75.5,12040.0,71.5252,71.6106,71.5252,71.5916,12040.0
2021-12-29 12:55:00,75.52,75.53,75.49,75.51,11426.0,71.6106,71.6201,71.5821,71.6011,11426.0
2021-12-29 13:00:00,75.51,75.59,75.5,75.57,14663.0,71.6011,71.677,71.5916,71.658,14663.0
2021-12-29 13:05:00,75.57,75.59,75.55,75.59,11202.0,71.658,71.677,71.639,71.677,11202.0
2021-12-29 13:10:00,75.58,75.63,75.55,75.59,13262.0,71.6675,71.7149,71.639,71.677,13262.0
2021-12-29 13:15:00,75.59,75.6,75.52,75.53,20235.0,71.677,71.6864,71.6106,71.6201,20235.0
2021-12-29 13:20:00,75.53,75.53,75.45,75.47,12281.0,71.6201,71.6201,71.5442,71.5632,12281.0
2021-12-29 13:25:00,75.47,75.5,75.45,75.49,16079.0,71.5632,71.5916,71.5442,71.5821,16079.0
2021-12-29 13:30:00,75.49,75.5,75.43,75.44,17192.0,71.5821,71.5916,71.5252,71.5347,17192.0
2021-12-29 13:35:00,75.43,75.47,75.42,75.45,16183.0,71.5252,71.5632,71.5158,71.5442,16183.0
2021-12-29 13:40:00,75.45,75.46,75.42,75.45,10693.0,71.5442,71.5537,71.5158,71.5442,10693.0
2021-12-29 13:45:00,75.45,75.48,75.44,75.46,13500.0,71.5442,71.5727,71.5347,71.5537,13500.0
2021-12-29 13:50:00,75.44,75.48,75.41,75.46,16334.0,71.5347,71.5727,71.5063,71.5537,16334.0
2021-12-29 13:55:00,75.45,75.55,75.45,75.55,12025.0,71.5442,71.639,71.5442,71.639,12025.0
2021-12-29 14:00:00,75.55,75.55,75.51,75.53,14719.0,71.639,71.639,71.6011,71.6201,14719.0
2021-12-29 14:05:00,75.52,75.52,75.44,75.45,16122.0,71.6106,71.6106,71.5347,71.5442,16122.0
2021-12-29 14:10:00,75.45,75.45,75.36,75.39,17008.0,71.5442,71.5442,71.4589,71.4873,17008.0
2021-12-29 14:15:00,75.39,75.41,75.36,75.37,13327.0,71.4873,71.5063,71.4589,71.4684,13327.0
2021-12-29 14:20:00,75.37,75.4,75.36,75.38,16255.0,71.4684,71.4968,71.4589,71.4778,16255.0
2021-12-29 14:25:00,75.39,75.4,75.33,75.37,17305.0,71.4873,71.4968,71.4304,71.4684,17305.0
2021-12-29 14:30:00,75.36,75.39,75.35,75.38,13590.0,71.4589,71.4873,71.4494,71.4778,13590.0
2021-12-29 14:35:00,75.38,75.41,75.32,75.41,16751.0,71.4778,71.5063,71.4209,71.5063,16751.0
2021-12-29 14:40:00,75.4,75.42,75.38,75.41,20252.0,71.4968,71.5158,71.4778,71.5063,20252.0
2021-12-29 14:45:00,75.42,75.44,75.41,75.42,20605.0,71.5158,71.5347,71.5063,71.5158,20605.0
2021-12-29 14:50:00,75.42,75.51,75.41,75.51,19091.0,71.5158,71.6011,71.5063,71.6011,19091.0
2021-12-29 14:55:00,75.51,75.55,75.5,75.55,19916.0,71.6011,71.639,71.5916,71.639,19916.0
2021-12-29 15:00:00,75.55,75.55,75.48,75.5,15848.0,71.639,71.639,71.5727,71.5916,15848.0
2021-12-29 15:05:00,75.48,75.51,75.47,75.51,23034.0,71.5727,71.6011,71.5632,71.6011,23034.0
2021-12-29 15:10:00,75.53,75.58,75.49,75.58,23897.0,71.6201,71.6675,71.5821,71.6675,23897.0
2021-12-29 15:15:00,75.57,75.63,75.54,75.63,22401.0,71.658,71.7149,71.6296,71.7149,22401.0
2021-12-29 15:20:00,75.61,75.63,75.59,75.6,20847.0,71.6959,71.7149,71.677,71.6864,20847.0
2021-12-29 15:25:00,75.61,75.61,75.56,75.58,36155.0,71.6959,71.6959,71.6485,71.6675,36155.0
2021-12-29 15:30:00,75.59,75.64,75.58,75.64,27503.0,71.677,71.7244,71.6675,71.7244,27503.0
2021-12-29 15:35:00,75.64,75.64,75.57,75.58,34463.0,71.7244,71.7244,71.658,71.6675,34463.0
2021-12-29 15:40:00,75.57,75.58,75.48,75.52,40461.0,71.658,71.6675,71.5727,71.6106,40461.0
2021-12-29 15:45:00,75.51,75.63,75.5,75.63,43306.0,71.6011,71.7149,71.5916,71.7149,43306.0
2021-12-29 15:50:00,75.63,75.68,75.51,75.52,71500.0,71.7149,71.7623,71.6011,71.6106,71500.0
2021-12-29 15:55:00,75.53,75.54,75.43,75.45,186855.0,71.6201,71.6296,71.5252,71.5442,186855.0
2021-12-30 09:30:00,75.35,75.75,75.35,75.7,34880.0,71.4494,71.8287,71.4494,71.7813,34880.0
2021-12-30 09:35:00,75.72,76.11,75.68,76.07,63336.0,71.8002,72.17,71.7623,72.1321,63336.0
2021-12-30 09:40:00,76.09,76.13,75.9,76.01,53787.0,72.1511,72.189,71.9709,72.0752,53787.0
2021-12-30 09:45:00,76.0,76.1,75.92,76.04,40310.0,72.0657,72.1606,71.9899,72.1037,40310.0
2021-12-30 09:50:00,76.04,76.08,75.95,75.97,22497.0,72.1037,72.1416,72.0183,72.0373,22497.0
2021-12-30 09:55:00,75.97,76.06,75.93,76.03,22401.0,72.0373,72.1226,71.9994,72.0942,22401.0
2021-12-30 10:00:00,76.04,76.1,75.88,75.88,31267.0,72.1037,72.1606,71.952,71.952,31267.0
2021-12-30 10:05:00,75.89,75.99,75.87,75.87,17423.0,71.9614,72.0563,71.9425,71.9425,17423.0
2021-12-30 10:10:00,75.88,75.93,75.84,75.89,13365.0,71.952,71.9994,71.914,71.9614,13365.0
2021-12-30 10:15:00,75.89,75.99,75.79,75.95,27585.0,71.9614,72.0563,71.8666,72.0183,27585.0
2021-12-30 10:20:00,75.94,75.94,75.84,75.93,11067.0,72.0088,72.0088,71.914,71.9994,11067.0
2021-12-30 10:25:00,75.93,75.93,75.73,75.73,15423.0,71.9994,71.9994,71.8097,71.8097,15423.0
2021-12-30 10:30:00,75.74,75.83,75.7,75.8,7746.0,71.8192,71.9045,71.7813,71.8761,7746.0
2021-12-30 10:35:00,75.8,75.96,75.77,75.89,50496.0,71.8761,72.0278,71.8476,71.9614,50496.0
2021-12-30 10:40:00,75.9,75.95,75.87,75.89,18645.0,71.9709,72.0183,71.9425,71.9614,18645.0
2021-12-30 10:45:00,75.9,75.91,75.82,75.84,17106.0,71.9709,71.9804,71.8951,71.914,17106.0
2021-12-30 10:50:00,75.84,75.9,75.81,75.82,18778.0,71.914,71.9709,71.8856,71.8951,18778.0
2021-12-30 10:55:00,75.81,75.82,75.73,75.76,23177.0,71.8856,71.8951,71.8097,71.8382,23177.0
2021-12-30 11:00:00,75.75,75.92,75.73,75.89,51623.0,71.8287,71.9899,71.8097,71.9614,51623.0
2021-12-30 11:05:00,75.89,75.93,75.84,75.84,11920.0,71.9614,71.9994,71.914,71.914,11920.0
2021-12-30 11:10:00,75.84,75.9,75.81,75.84,14220.0,71.914,71.9709,71.8856,71.914,14220.0
2021-12-30 11:15:00,75.84,75.91,75.84,75.89,16624.0,71.914,71.9804,71.914,71.9614,16624.0
2021-12-30 11:20:00,75.9,75.93,75.87,75.9,14697.0,71.9709,71.9994,71.9425,71.9709,14697.0
2021-12-30 11:25:00,75.9,75.92,75.87,75.91,11777.0,71.9709,71.9899,71.9425,71.9804,11777.0
2021-12-30 11:30:00,75.9,75.97,75.89,75.95,18008.0,71.9709,72.0373,71.9614,72.0183,18008.0
2021-12-30 11:35:00,75.94,75.99,75.93,75.96,14152.0,72.0088,72.0563,71.9994,72.0278,14152.0
2021-12-30 11:40:00,75.96,75.97,75.9,75.94,14456.0,72.0278,72.0373,71.9709,72.0088,14456.0
2021-12-30 11:45:00,75.95,75.98,75.94,75.96,15838.0,72.0183,72.0468,72.0088,72.0278,15838.0
2021-12-30 11:50:00,75.96,76.01,75.91,75.97,19531.0,72.0278,72.0752,71.9804,72.0373,19531.0
2021-12-30 11:55:00,75.96,76.03,75.95,75.98,30843.0,72.0278,72.0942,72.0183,72.0468,30843.0
2021-12-30 12:00:00,75.99,76.05,75.97,75.98,14378.0,72.0563,72.1132,72.0373,72.0468,14378.0
2021-12-30 12:05:00,75.97,76.01,75.93,75.95,13505.0,72.0373,72.0752,71.9994,72.0183,13505.0
2021-12-30 12:10:00,75.95,75.96,75.92,75.94,10109.0,72.0183,72.0278,71.9899,72.0088,10109.0
2021-12-30 12:15:00,75.94,75.96,75.88,75.91,11237.0,72.0088,72.0278,71.952,71.9804,11237.0
2021-12-30 12:20:00,75.89,75.93,75.86,75.92,13304.0,71.9614,71.9994,71.933,71.9899,13304.0
2021-12-30 12:25:00,75.93,75.94,75.91,75.92,12044.0,71.9994,72.0088,71.9804,71.9899,12044.0
2021-12-30 12:30:00,75.94,75.94,75.87,75.87,7556.0,72.0088,72.0088,71.9425,71.9425,7556.0
2021-12-30 12:35:00,75.88,75.97,75.88,75.94,13757.0,71.952,72.0373,71.952,72.0088,13757.0
2021-12-30 12:40:00,75.93,75.99,75.9,75.98,14526.0,71.9994,72.0563,71.9709,72.0468,14526.0
2021-12-30 12:45:00,75.99,76.06,75.98,76.03,24843.0,72.0563,72.1226,72.0468,72.0942,24843.0
2021-12-30 12:50:00,76.03,76.06,76.01,76.06,15226.0,72.0942,72.1226,72.0752,72.1226,15226.0
2021-12-30 12:55:00,76.06,76.07,76.02,76.06,8751.0,72.1226,72.1321,72.0847,72.1226,8751.0
2021-12-30 13:00:00,76.06,76.06,76.03,76.03,11074.0,72.1226,72.1226,72.0942,72.0942,11074.0
2021-12-30 13:05:00,76.04,76.05,76.01,76.04,12869.0,72.1037,72.1132,72.0752,72.1037,12869.0
2021-12-30 13:10:00,76.03,76.03,75.96,75.96,11664.0,72.0942,72.0942,72.0278,72.0278,11664.0
2021-12-30 13:15:00,75.95,75.95,75.87,75.88,10165.0,72.0183,72.0183,71.9425,71.952,10165.0
2021-12-30 13:20:00,75.89,75.91,75.88,75.91,10124.0,71.9614,71.9804,71.952,71.9804,10124.0
2021-12-30 13:25:00,75.9,75.92,75.89,75.91,13460.0,71.9709,71.9899,71.9614,71.9804,13460.0
2021-12-30 13:30:00,75.92,75.94,75.91,75.92,7602.0,71.9899,72.0088,71.9804,71.9899,7602.0
2021-12-30 13:35:00,75.92,75.92,75.89,75.9,10775.0,71.9899,71.9899,71.9614,71.9709,10775.0
2021-12-30 13:40:00,75.9,75.94,75.88,75.9,11415.0,71.9709,72.0088,71.952,71.9709,11415.0
2021-12-30 13:45:00,75.91,75.95,75.9,75.92,16532.0,71.9804,72.0183,71.9709,71.9899,16532.0
2021-12-30 13:50:00,75.93,75.97,75.92,75.94,15411.0,71.9994,72.0373,71.9899,72.0088,15411.0
2021-12-30 13:55:00,75.94,75.95,75.91,75.91,12780.0,72.0088,72.0183,71.9804,71.9804,12780.0
2021-12-30 14:00:00,75.91,75.92,75.83,75.84,18142.0,71.9804,71.9899,71.9045,71.914,18142.0
2021-12-30 14:05:00,75.84,75.86,75.83,75.84,16646.0,71.914,71.933,71.9045,71.914,16646.0
2021-12-30 14:10:00,75.85,75.86,75.81,75.81,12263.0,71.9235,71.933,71.8856,71.8856,12263.0
2021-12-30 14:15:00,75.82,75.86,75.81,75.86,14571.0,71.8951,71.933,71.8856,71.933,14571.0
2021-12-30 14:20:00,75.85,75.89,75.84,75.88,8433.0,71.9235,71.9614,71.914,71.952,8433.0
2021-12-30 14:25:00,75.89,75.95,75.89,75.95,9790.0,71.9614,72.0183,71.9614,72.0183,9790.0
2021-12-30 14:30:00,75.94,75.94,75.89,75.92,15413.0,72.0088,72.0088,71.9614,71.9899,15413.0
2021-12-30 14:35:00,75.93,75.93,75.9,75.92,18369.0,71.9994,71.9994,71.9709,71.9899,18369.0
2021-12-30 14:40:00,75.91,75.92,75.85,75.87,19660.0,71.9804,71.9899,71.9235,71.9425,19660.0
2021-12-30 14:45:00,75.86,75.87,75.82,75.82,16621.0,71.933,71.9425,71.8951,71.8951,16621.0
2021-12-30 14:50:00,75.81,75.84,75.8,75.83,9548.0,71.8856,71.914,71.8761,71.9045,9548.0
2021-12-30 14:55:00,75.82,75.85,75.81,75.85,13298.0,71.8951,71.9235,71.8856,71.9235,13298.0
2021-12-30 15:00:00,75.84,75.85,75.78,75.83,26756.0,71.914,71.9235,71.8571,71.9045,26756.0
2021-12-30 15:05:00,75.83,75.83,75.74,75.74,17148.0,71.9045,71.9045,71.8192,71.8192,17148.0
2021-12-30 15:10:00,75.74,75.76,75.72,75.75,23460.0,71.8192,71.8382,71.8002,71.8287,23460.0
2021-12-30 15:15:00,75.74,75.76,75.72,75.75,18675.0,71.8192,71.8382,71.8002,71.8287,18675.0
2021-12-30 15:20:00,75.74,75.75,75.71,75.73,21080.0,71.8192,71.8287,71.7908,71.8097,21080.0
2021-12-30 15:25:00,75.73,75.76,75.73,75.75,23499.0,71.8097,71.8382,71.8097,71.8287,23499.0
2021-12-30 15:30:00,75.75,75.78,75.69,75.71,30411.0,71.8287,71.8571,71.7718,71.7908,30411.0
2021-12-30 15:35:00,75.7,75.72,75.66,75.71,27951.0,71.7813,71.8002,71.7433,71.7908,27951.0
2021-12-30 15:40:00,75.7,75.72,75.63,75.66,26954.0,71.7813,71.8002,71.7149,71.7433,26954.0
2021-12-30 15:45:00,75.66,75.71,75.65,75.69,48363.0,71.7433,71.7908,71.7339,71.7718,48363.0
2021-12-30 15:50:00,75.69,75.7,75.57,75.65,83857.0,71.7718,71.7813,71.658,71.7339,83857.0
2021-12-30 15:55:00,75.65,75.65,75.49,75.55,284793.0,71.7339,71.7339,71.5821,71.639,284793.0
2021-12-31 09:30:00,75.65,75.85,75.46,75.78,24191.0,71.7339,71.9235,71.5537,71.8571,24191.0
2021-12-31 09:35:00,75.8,75.8,75.54,75.59,13051.0,71.8761,71.8761,71.6296,71.677,13051.0
2021-12-31 09:40:00,75.57,75.67,75.42,75.43,7511.0,71.658,71.7528,71.5158,71.5252,7511.0
2021-12-31 09:45:00,75.5,75.53,75.38,75.52,20705.0,71.5916,71.6201,71.4778,71.6106,20705.0
2021-12-31 09:50:00,75.53,75.8,75.53,75.75,32694.0,71.6201,71.8761,71.6201,71.8287,32694.0
2021-12-31 09:55:00,75.76,75.78,75.59,75.62,26583.0,71.8382,71.8571,71.677,71.7054,26583.0
2021-12-31 10:00:00,75.63,75.81,75.58,75.81,53580.0,71.7149,71.8856,71.6675,71.8856,53580.0
2021-12-31 10:05:00,75.83,75.98,75.8,75.81,89782.0,71.9045,72.0468,71.8761,71.8856,89782.0
2021-12-31 10:10:00,75.81,75.83,75.69,75.71,14608.0,71.8856,71.9045,71.7718,71.7908,14608.0
2021-12-31 10:15:00,75.7,75.71,75.62,75.68,12002.0,71.7813,71.7908,71.7054,71.7623,12002.0
2021-12-31 10:20:00,75.67,75.67,75.49,75.49,14835.0,71.7528,71.7528,71.5821,71.5821,14835.0
2021-12-31 10:25:00,75.49,75.67,75.49,75.67,8906.0,71.5821,71.7528,71.5821,71.7528,8906.0
2021-12-31 10:30:00,75.67,75.67,75.57,75.58,4820.0,71.7528,71.7528,71.658,71.6675,4820.0
2021-12-31 10:35:00,75.56,75.63,75.55,75.61,6910.0,71.6485,71.7149,71.639,71.6959,6910.0
2021-12-31 10:40:00,75.59,75.6,75.51,75.55,5022.0,71.677,71.6864,71.6011,71.639,5022.0
2021-12-31 10:45:00,75.54,75.58,75.51,75.56,15879.0,71.6296,71.6675,71.6011,71.6485,15879.0
2021-12-31 10:50:00,75.55,75.63,75.55,75.61,24542.0,71.639,71.7149,71.639,71.6959,24542.0
2021-12-31 10:55:00,75.6,75.67,75.59,75.66,10764.0,71.6864,71.7528,71.677,71.7433,10764.0
2021-12-31 11:00:00,75.67,75.7,75.6,75.7,21388.0,71.7528,71.7813,71.6864,71.7813,21388.0
2021-12-31 11:05:00,75.68,75.76,75.65,75.75,13572.0,71.7623,71.8382,71.7339,71.8287,13572.0
2021-12-31 11:10:00,75.75,75.82,75.72,75.79,11244.0,71.8287,71.8951,71.8002,71.8666,11244.0
2021-12-31 11:15:00,75.79,75.85,75.78,75.81,15064.0,71.8666,71.9235,71.8571,71.8856,15064.0
2021-12-31 11:20:00,75.81,75.89,75.8,75.88,5962.0,71.8856,71.9614,71.8761,71.952,5962.0
2021-12-31 11:25:00,75.87,75.89,75.82,75.85,7577.0,71.9425,71.9614,71.8951,71.9235,7577.0
2021-12-31 11:30:00,75.83,75.83,75.75,75.77,9323.0,71.9045,71.9045,71.8287,71.8476,9323.0
2021-12-31 11:35:00,75.77,75.77,75.68,75.73,10274.0,71.8476,71.8476,71.7623,71.8097,10274.0
2021-12-31 11:40:00,75.72,75.74,75.69,75.72,7462.0,71.8002,71.8192,71.7718,71.8002,7462.0
2021-12-31 11:45:00,75.72,75.73,75.68,75.72,11179.0,71.8002,71.8097,71.7623,71.8002,11179.0
2021-12-31 11:50:00,75.72,75.72,75.63,75.67,14204.0,71.8002,71.8002,71.7149,71.7528,14204.0
2021-12-31 11:55:00,75.67,75.7,75.59,75.6,18350.0,71.7528,71.7813,71.677,71.6864,18350.0
2021-12-31 12:00:00,75.6,75.66,75.57,75.65,15420.0,71.6864,71.7433,71.658,71.7339,15420.0
2021-12-31 12:05:00,75.66,75.71,75.65,75.7,10116.0,71.7433,71.7908,71.7339,71.7813,10116.0
2021-12-31 12:10:00,75.68,75.71,75.66,75.7,7455.0,71.7623,71.7908,71.7433,71.7813,7455.0
2021-12-31 12:15:00,75.7,75.71,75.62,75.63,9828.0,71.7813,71.7908,71.7054,71.7149,9828.0
2021-12-31 12:20:00,75.63,75.68,75.63,75.67,11701.0,71.7149,71.7623,71.7149,71.7528,11701.0
2021-12-31 12:25:00,75.66,75.7,75.64,75.67,14549.0,71.7433,71.7813,71.7244,71.7528,14549.0
2021-12-31 12:30:00,75.66,75.68,75.62,75.63,9367.0,71.7433,71.7623,71.7054,71.7149,9367.0
2021-12-31 12:35:00,75.63,75.72,75.63,75.72,9546.0,71.7149,71.8002,71.7149,71.8002,9546.0
2021-12-31 12:40:00,75.7,75.72,75.68,75.7,6524.0,71.7813,71.8002,71.7623,71.7813,6524.0
2021-12-31 12:45:00,75.7,75.72,75.69,75.7,6200.0,71.7813,71.8002,71.7718,71.7813,6200.0
2021-12-31 12:50:00,75.71,75.77,75.71,75.76,6518.0,71.7908,71.8476,71.7908,71.8382,6518.0
2021-12-31 12:55:00,75.76,75.85,75.73,75.84,10123.0,71.8382,71.9235,71.8097,71.914,10123.0
2021-12-31 13:00:00,75.84,75.85,75.79,75.81,13091.0,71.914,71.9235,71.8666,71.8856,13091.0
2021-12-31 13:05:00,75.81,75.85,75.79,75.82,12770.0,71.8856,71.9235,71.8666,71.8951,12770.0
2021-12-31 13:10:00,75.82,75.86,75.82,75.82,6101.0,71.8951,71.933,71.8951,71.8951,6101.0
2021-12-31 13:15:00,75.81,75.82,75.78,75.81,8520.0,71.8856,71.8951,71.8571,71.8856,8520.0
2021-12-31 13:20:00,75.81,75.83,75.8,75.81,9651.0,71.8856,71.9045,71.8761,71.8856,9651.0
2021-12-31 13:25:00,75.8,75.84,75.79,75.83,12682.0,71.8761,71.914,71.8666,71.9045,12682.0
2021-12-31 13:30:00,75.83,75.98,75.8,75.98,49868.0,71.9045,72.0468,71.8761,72.0468,49868.0
2021-12-31 13:35:00,75.98,75.98,75.91,75.91,14419.0,72.0468,72.0468,71.9804,71.9804,14419.0
2021-12-31 13:40:00,75.91,75.98,75.91,75.95,21483.0,71.9804,72.0468,71.9804,72.0183,21483.0
2021-12-31 13:45:00,75.95,76.03,75.95,76.03,29983.0,72.0183,72.0942,72.0183,72.0942,29983.0
2021-12-31 13:50:00,76.04,76.09,76.0,76.07,22249.0,72.1037,72.1511,72.0657,72.1321,22249.0
2021-12-31 13:55:00,76.08,76.2,76.07,76.2,35606.0,72.1416,72.2554,72.1321,72.2554,35606.0
2021-12-31 14:00:00,76.2,76.22,76.15,76.16,22891.0,72.2554,72.2744,72.208,72.2175,22891.0
2021-12-31 14:05:00,76.16,76.26,76.15,76.23,30796.0,72.2175,72.3123,72.208,72.2838,30796.0
2021-12-31 14:10:00,76.23,76.25,76.21,76.23,27717.0,72.2838,72.3028,72.2649,72.2838,27717.0
2021-12-31 14:15:00,76.22,76.22,76.09,76.15,52381.0,72.2744,72.2744,72.1511,72.208,52381.0
2021-12-31 14:20:00,76.15,76.18,76.14,76.17,18610.0,72.208,72.2364,72.1985,72.2269,18610.0
2021-12-31 14:25:00,76.17,76.21,76.13,76.19,24994.0,72.2269,72.2649,72.189,72.2459,24994.0
2021-12-31 14:30:00,76.19,76.22,76.16,76.17,16614.0,72.2459,72.2744,72.2175,72.2269,16614.0
2021-12-31 14:35:00,76.16,76.17,76.13,76.15,18459.0,72.2175,72.2269,72.189,72.208,18459.0
2021-12-31 14:40:00,76.14,76.14,76.06,76.06,19067.0,72.1985,72.1985,72.1226,72.1226,19067.0
2021-12-31 14:45:00,76.06,76.09,76.02,76.06,18529.0,72.1226,72.1511,72.0847,72.1226,18529.0
2021-12-31 14:50:00,76.06,76.09,76.03,76.08,12835.0,72.1226,72.1511,72.0942,72.1416,12835.0
2021-12-31 14:55:00,76.09,76.1,76.02,76.09,22985.0,72.1511,72.1606,72.0847,72.1511,22985.0
2021-12-31 15:00:00,76.09,76.15,76.07,76.12,22559.0,72.1511,72.208,72.1321,72.1795,22559.0
2021-12-31 15:05:00,76.12,76.14,76.07,76.13,16778.0,72.1795,72.1985,72.1321,72.189,16778.0
2021-12-31 15:10:00,76.14,76.16,76.07,76.08,15551.0,72.1985,72.2175,72.1321,72.1416,15551.0
2021-12-31 15:15:00,76.09,76.18,76.08,76.17,19742.0,72.1511,72.2364,72.1416,72.2269,19742.0
2021-12-31 15:20:00,76.17,76.18,76.12,76.17,19472.0,72.2269,72.2364,72.1795,72.2269,19472.0
2021-12-31 15:25:00,76.17,76.24,76.15,76.21,22779.0,72.2269,72.2933,72.208,72.2649,22779.0
2021-12-31 15:30:00,76.2,76.21,76.1,76.12,29683.0,72.2554,72.2649,72.1606,72.1795,29683.0
2021-12-31 15:35:00,76.13,76.28,76.13,76.27,34063.0,72.189,72.3312,72.189,72.3218,34063.0
2021-12-31 15:40:00,76.27,76.28,76.18,76.25,41854.0,72.3218,72.3312,72.2364,72.3028,41854.0
2021-12-31 15:45:00,76.25,76.33,76.24,76.25,55067.0,72.3028,72.3787,72.2933,72.3028,55067.0
2021-12-31 15:50:00,76.21,76.25,75.98,76.0,93581.0,72.2649,72.3028,72.0468,72.0657,93581.0
2021-12-31 15:55:00,76.0,76.03,75.89,75.93,257287.0,72.0657,72.0942,71.9614,71.9994,257287.0
2022-01-03 09:30:00,75.83,76.31,75.58,76.31,167808.0,71.9045,72.3597,71.6675,72.3597,167808.0
2022-01-03 09:35:00,76.33,76.45,76.22,76.34,58217.0,72.3787,72.4924,72.2744,72.3881,58217.0
2022-01-03 09:40:00,76.35,76.46,76.1,76.22,49889.0,72.3976,72.5019,72.1606,72.2744,49889.0
2022-01-03 09:45:00,76.24,76.3,75.93,76.06,43504.0,72.2933,72.3502,71.9994,72.1226,43504.0
2022-01-03 09:50:00,76.06,76.15,75.83,76.04,50425.0,72.1226,72.208,71.9045,72.1037,50425.0
2022-01-03 09:55:00,76.06,76.21,76.01,76.17,29926.0,72.1226,72.2649,72.0752,72.2269,29926.0
2022-01-03 10:00:00,76.2,76.38,75.98,76.04,48936.0,72.2554,72.4261,72.0468,72.1037,48936.0
2022-01-03 10:05:00,76.04,76.18,76.0,76.08,40957.0,72.1037,72.2364,72.0657,72.1416,40957.0
2022-01-03 10:10:00,76.08,76.59,76.08,76.59,53981.0,72.1416,72.6252,72.1416,72.6252,53981.0
2022-01-03 10:15:00,76.57,76.57,76.31,76.37,37238.0,72.6062,72.6062,72.3597,72.4166,37238.0
2022-01-03 10:20:00,76.35,76.42,76.27,76.4,27193.0,72.3976,72.464,72.3218,72.445,27193.0
2022-01-03 10:25:00,76.39,76.49,76.33,76.49,27086.0,72.4356,72.5304,72.3787,72.5304,27086.0
2022-01-03 10:30:00,76.49,76.51,76.16,76.27,56857.0,72.5304,72.5493,72.2175,72.3218,56857.0
2022-01-03 10:35:00,76.27,76.4,76.27,76.37,35166.0,72.3218,72.445,72.3218,72.4166,35166.0
2022-01-03 10:40:00,76.38,76.38,76.24,76.31,38752.0,72.4261,72.4261,72.2933,72.3597,38752.0
2022-01-03 10:45:00,76.31,76.42,76.18,76.22,63080.0,72.3597,72.464,72.2364,72.2744,63080.0
2022-01-03 10:50:00,76.23,76.32,76.21,76.31,31121.0,72.2838,72.3692,72.2649,72.3597,31121.0
2022-01-03 10:55:00,76.32,76.36,76.17,76.25,48902.0,72.3692,72.4071,72.2269,72.3028,48902.0
2022-01-03 11:00:00,76.28,76.32,76.15,76.16,42021.0,72.3312,72.3692,72.208,72.2175,42021.0
2022-01-03 11:05:00,76.15,76.15,75.97,75.97,31787.0,72.208,72.208,72.0373,72.0373,31787.0
2022-01-03 11:10:00,75.95,75.97,75.85,75.93,30523.0,72.0183,72.0373,71.9235,71.9994,30523.0
2022-01-03 11:15:00,75.92,75.99,75.89,75.99,25415.0,71.9899,72.0563,71.9614,72.0563,25415.0
2022-01-03 11:20:00,75.98,76.05,75.94,75.99,31891.0,72.0468,72.1132,72.0088,72.0563,31891.0
2022-01-03 11:25:00,75.99,75.99,75.74,75.78,31305.0,72.0563,72.0563,71.8192,71.8571,31305.0
2022-01-03 11:30:00,75.79,75.86,75.63,75.65,25996.0,71.8666,71.933,71.7149,71.7339,25996.0
2022-01-03 11:35:00,75.66,75.66,75.54,75.58,30074.0,71.7433,71.7433,71.6296,71.6675,30074.0
2022-01-03 11:40:00,75.58,75.72,75.56,75.72,50223.0,71.6675,71.8002,71.6485,71.8002,50223.0
2022-01-03 11:45:00,75.71,75.8,75.7,75.7,24965.0,71.7908,71.8761,71.7813,71.7813,24965.0
2022-01-03 11:50:00,75.69,75.76,75.61,75.75,42376.0,71.7718,71.8382,71.6959,71.8287,42376.0
2022-01-03 11:55:00,75.74,75.74,75.63,75.66,22289.0,71.8192,71.8192,71.7149,71.7433,22289.0
2022-01-03 12:00:00,75.65,75.65,75.56,75.58,40635.0,71.7339,71.7339,71.6485,71.6675,40635.0
2022-01-03 12:05:00,75.59,75.65,75.52,75.64,18032.0,71.677,71.7339,71.6106,71.7244,18032.0
2022-01-03 12:10:00,75.64,75.64,75.52,75.6,22592.0,71.7244,71.7244,71.6106,71.6864,22592.0
2022-01-03 12:15:00,75.6,75.71,75.58,75.65,19515.0,71.6864,71.7908,71.6675,71.7339,19515.0
2022-01-03 12:20:00,75.66,75.74,75.66,75.7,19993.0,71.7433,71.8192,71.7433,71.7813,19993.0
2022-01-03 12:25:00,75.7,75.75,75.69,75.73,22228.0,71.7813,71.8287,71.7718,71.8097,22228.0
2022-01-03 12:30:00,75.73,75.75,75.66,75.7,16080.0,71.8097,71.8287,71.7433,71.7813,16080.0
2022-01-03 12:35:00,75.69,75.74,75.63,75.63,29163.0,71.7718,71.8192,71.7149,71.7149,29163.0
2022-01-03 12:40:00,75.64,75.69,75.6,75.64,19887.0,71.7244,71.7718,71.6864,71.7244,19887.0
2022-01-03 12:45:00,75.65,75.7,75.62,75.68,20870.0,71.7339,71.7813,71.7054,71.7623,20870.0
2022-01-03 12:50:00,75.68,75.75,75.67,75.69,23202.0,71.7623,71.8287,71.7528,71.7718,23202.0
2022-01-03 12:55:00,75.69,75.81,75.68,75.71,26544.0,71.7718,71.8856,71.7623,71.7908,26544.0
2022-01-03 13:00:00,75.72,75.76,75.69,75.7,21675.0,71.8002,71.8382,71.7718,71.7813,21675.0
2022-01-03 13:05:00,75.7,75.7,75.56,75.58,18784.0,71.7813,71.7813,71.6485,71.6675,18784.0
2022-01-03 13:10:00,75.56,75.72,75.54,75.68,19132.0,71.6485,71.8002,71.6296,71.7623,19132.0
2022-01-03 13:15:00,75.66,75.66,75.52,75.54,30839.0,71.7433,71.7433,71.6106,71.6296,30839.0
2022-01-03 13:20:00,75.55,75.57,75.52,75.55,17664.0,71.639,71.658,71.6106,71.639,17664.0
2022-01-03 13:25:00,75.55,75.59,75.55,75.58,21089.0,71.639,71.677,71.639,71.6675,21089.0
2022-01-03 13:30:00,75.58,75.63,75.56,75.62,22299.0,71.6675,71.7149,71.6485,71.7054,22299.0
2022-01-03 13:35:00,75.61,75.67,75.58,75.59,26161.0,71.6959,71.7528,71.6675,71.677,26161.0
2022-01-03 13:40:00,75.59,75.6,75.52,75.58,19166.0,71.677,71.6864,71.6106,71.6675,19166.0
2022-01-03 13:45:00,75.61,75.66,75.61,75.66,15455.0,71.6959,71.7433,71.6959,71.7433,15455.0
2022-01-03 13:50:00,75.67,75.7,75.6,75.65,18126.0,71.7528,71.7813,71.6864,71.7339,18126.0
2022-01-03 13:55:00,75.65,75.71,75.64,75.71,41323.0,71.7339,71.7908,71.7244,71.7908,41323.0
2022-01-03 14:00:00,75.71,75.77,75.7,75.71,23214.0,71.7908,71.8476,71.7813,71.7908,23214.0
2022-01-03 14:05:00,75.7,75.77,75.67,75.77,19114.0,71.7813,71.8476,71.7528,71.8476,19114.0
2022-01-03 14:10:00,75.77,75.78,75.69,75.7,19757.0,71.8476,71.8571,71.7718,71.7813,19757.0
2022-01-03 14:15:00,75.7,75.76,75.66,75.71,23447.0,71.7813,71.8382,71.7433,71.7908,23447.0
2022-01-03 14:20:00,75.71,75.73,75.69,75.72,19283.0,71.7908,71.8097,71.7718,71.8002,19283.0
2022-01-03 14:25:00,75.71,75.74,75.62,75.72,25424.0,71.7908,71.8192,71.7054,71.8002,25424.0
2022-01-03 14:30:00,75.73,75.76,75.67,75.73,19905.0,71.8097,71.8382,71.7528,71.8097,19905.0
2022-01-03 14:35:00,75.72,75.73,75.61,75.67,35510.0,71.8002,71.8097,71.6959,71.7528,35510.0
2022-01-03 14:40:00,75.67,75.77,75.65,75.76,29143.0,71.7528,71.8476,71.7339,71.8382,29143.0
2022-01-03 14:45:00,75.76,75.77,75.72,75.77,23909.0,71.8382,71.8476,71.8002,71.8476,23909.0
2022-01-03 14:50:00,75.77,75.79,75.69,75.76,24861.0,71.8476,71.8666,71.7718,71.8382,24861.0
2022-01-03 14:55:00,75.76,75.82,75.75,75.79,24711.0,71.8382,71.8951,71.8287,71.8666,24711.0
2022-01-03 15:00:00,75.79,75.84,75.74,75.83,25684.0,71.8666,71.914,71.8192,71.9045,25684.0
2022-01-03 15:05:00,75.82,75.88,75.77,75.86,26694.0,71.8951,71.952,71.8476,71.933,26694.0
2022-01-03 15:10:00,75.86,75.89,75.81,75.82,37326.0,71.933,71.9614,71.8856,71.8951,37326.0
2022-01-03 15:15:00,75.82,75.86,75.78,75.86,28942.0,71.8951,71.933,71.8571,71.933,28942.0
2022-01-03 15:20:00,75.86,75.92,75.83,75.87,39477.0,71.933,71.9899,71.9045,71.9425,39477.0
2022-01-03 15:25:00,75.88,75.89,75.84,75.89,25597.0,71.952,71.9614,71.914,71.9614,25597.0
2022-01-03 15:30:00,75.9,75.91,75.83,75.87,33553.0,71.9709,71.9804,71.9045,71.9425,33553.0
2022-01-03 15:35:00,75.88,75.88,75.74,75.78,27200.0,71.952,71.952,71.8192,71.8571,27200.0
2022-01-03 15:40:00,75.78,75.81,75.66,75.67,44853.0,71.8571,71.8856,71.7433,71.7528,44853.0
2022-01-03 15:45:00,75.66,75.78,75.65,75.78,37327.0,71.7433,71.8571,71.7339,71.8571,37327.0
2022-01-03 15:50:00,75.77,75.84,75.69,75.72,139078.0,71.8476,71.914,71.7718,71.8002,139078.0
2022-01-03 15:55:00,75.71,75.72,75.49,75.56,451338.0,71.7908,71.8002,71.5821,71.6485,451338.0
2022-01-04 09:30:00,75.71,76.35,75.71,76.29,82162.0,71.7908,72.3976,71.7908,72.3407,82162.0
2022-01-04 09:35:00,76.31,76.6,76.16,76.58,73882.0,72.3597,72.6347,72.2175,72.6157,73882.0
2022-01-04 09:40:00,76.63,76.72,76.42,76.45,48701.0,72.6631,72.7485,72.464,72.4924,48701.0
2022-01-04 09:45:00,76.47,76.65,76.43,76.52,56811.0,72.5114,72.6821,72.4735,72.5588,56811.0
2022-01-04 09:50:00,76.51,76.63,76.38,76.63,73010.0,72.5493,72.6631,72.4261,72.6631,73010.0
2022-01-04 09:55:00,76.6,76.7,76.55,76.55,39715.0,72.6347,72.7295,72.5873,72.5873,39715.0
2022-01-04 10:00:00,76.61,76.69,76.51,76.52,44474.0,72.6442,72.72,72.5493,72.5588,44474.0
2022-01-04 10:05:00,76.52,76.64,76.5,76.59,35635.0,72.5588,72.6726,72.5399,72.6252,35635.0
2022-01-04 10:10:00,76.6,76.61,76.24,76.3,23964.0,72.6347,72.6442,72.2933,72.3502,23964.0
2022-01-04 10:15:00,76.32,76.42,76.19,76.39,30189.0,72.3692,72.464,72.2459,72.4356,30189.0
2022-01-04 10:20:00,76.39,76.41,76.24,76.28,21342.0,72.4356,72.4545,72.2933,72.3312,21342.0
2022-01-04 10:25:00,76.29,76.32,76.11,76.21,54818.0,72.3407,72.3692,72.17,72.2649,54818.0
2022-01-04 10:30:00,76.23,76.52,76.23,76.52,82613.0,72.2838,72.5588,72.2838,72.5588,82613.0
2022-01-04 10:35:00,76.5,76.65,76.49,76.6,33090.0,72.5399,72.6821,72.5304,72.6347,33090.0
2022-01-04 10:40:00,76.59,76.67,76.51,76.53,33862.0,72.6252,72.7011,72.5493,72.5683,33862.0
2022-01-04 10:45:00,76.51,76.72,76.49,76.72,32814.0,72.5493,72.7485,72.5304,72.7485,32814.0
2022-01-04 10:50:00,76.7,76.78,76.7,76.75,35299.0,72.7295,72.8054,72.7295,72.7769,35299.0
2022-01-04 10:55:00,76.74,76.77,76.56,76.73,46802.0,72.7674,72.7959,72.5968,72.758,46802.0
2022-01-04 11:00:00,76.73,76.73,76.53,76.63,38874.0,72.758,72.758,72.5683,72.6631,38874.0
2022-01-04 11:05:00,76.67,76.78,76.67,76.75,24707.0,72.7011,72.8054,72.7011,72.7769,24707.0
2022-01-04 11:10:00,76.75,76.88,76.72,76.84,29330.0,72.7769,72.9002,72.7485,72.8623,29330.0
2022-01-04 11:15:00,76.85,76.97,76.77,76.95,37999.0,72.8717,72.9855,72.7959,72.9666,37999.0
2022-01-04 11:20:00,76.92,77.0,76.91,76.95,18655.0,72.9381,73.014,72.9286,72.9666,18655.0
2022-01-04 11:25:00,76.94,76.94,76.85,76.88,22154.0,72.9571,72.9571,72.8717,72.9002,22154.0
2022-01-04 11:30:00,76.88,76.92,76.79,76.91,52748.0,72.9002,72.9381,72.8148,72.9286,52748.0
2022-01-04 11:35:00,76.93,76.93,76.75,76.82,37753.0,72.9476,72.9476,72.7769,72.8433,37753.0
2022-01-04 11:40:00,76.8,76.95,76.75,76.95,90168.0,72.8243,72.9666,72.7769,72.9666,90168.0
2022-01-04 11:45:00,76.94,77.08,76.93,77.08,56864.0,72.9571,73.0898,72.9476,73.0898,56864.0
2022-01-04 11:50:00,77.07,77.07,76.94,76.98,44440.0,73.0804,73.0804,72.9571,72.995,44440.0
2022-01-04 11:55:00,76.97,76.99,76.88,76.9,23727.0,72.9855,73.0045,72.9002,72.9192,23727.0
2022-01-04 12:00:00,76.9,76.97,76.88,76.94,44010.0,72.9192,72.9855,72.9002,72.9571,44010.0
2022-01-04 12:05:00,76.94,77.07,76.9,77.06,86410.0,72.9571,73.0804,72.9192,73.0709,86410.0
2022-01-04 12:10:00,77.07,77.09,77.03,77.03,53464.0,73.0804,73.0993,73.0424,73.0424,53464.0
2022-01-04 12:15:00,77.04,77.13,77.03,77.1,42300.0,73.0519,73.1372,73.0424,73.1088,42300.0
2022-01-04 12:20:00,77.09,77.14,77.04,77.12,163819.0,73.0993,73.1467,73.0519,73.1278,163819.0
2022-01-04 12:25:00,77.11,77.2,77.11,77.19,44743.0,73.1183,73.2036,73.1183,73.1941,44743.0
2022-01-04 12:30:00,77.19,77.22,77.13,77.17,76447.0,73.1941,73.2226,73.1372,73.1752,76447.0
2022-01-04 12:35:00,77.17,77.19,77.04,77.05,17806.0,73.1752,73.1941,73.0519,73.0614,17806.0
2022-01-04 12:40:00,77.05,77.18,77.04,77.17,22564.0,73.0614,73.1847,73.0519,73.1752,22564.0
2022-01-04 12:45:00,77.17,77.29,77.17,77.25,37176.0,73.1752,73.289,73.1752,73.251,37176.0
2022-01-04 12:50:00,77.25,77.28,77.2,77.2,20553.0,73.251,73.2795,73.2036,73.2036,20553.0
2022-01-04 12:55:00,77.2,77.23,77.13,77.13,34331.0,73.2036,73.2321,73.1372,73.1372,34331.0
2022-01-04 13:00:00,77.12,77.14,77.04,77.14,15279.0,73.1278,73.1467,73.0519,73.1467,15279.0
2022-01-04 13:05:00,77.13,77.18,77.12,77.15,28320.0,73.1372,73.1847,73.1278,73.1562,28320.0
2022-01-04 13:10:00,77.16,77.16,77.08,77.08,22620.0,73.1657,73.1657,73.0898,73.0898,22620.0
2022-01-04 13:15:00,77.09,77.11,77.06,77.11,19963.0,73.0993,73.1183,73.0709,73.1183,19963.0
2022-01-04 13:20:00,77.13,77.16,77.1,77.13,18496.0,73.1372,73.1657,73.1088,73.1372,18496.0
2022-01-04 13:25:00,77.12,77.2,77.1,77.16,16178.0,73.1278,73.2036,73.1088,73.1657,16178.0
2022-01-04 13:30:00,77.15,77.15,77.01,77.08,27919.0,73.1562,73.1562,73.0235,73.0898,27919.0
2022-01-04 13:35:00,77.08,77.18,77.07,77.17,41165.0,73.0898,73.1847,73.0804,73.1752,41165.0
2022-01-04 13:40:00,77.16,77.18,77.09,77.17,20440.0,73.1657,73.1847,73.0993,73.1752,20440.0
2022-01-04 13:45:00,77.16,77.22,77.13,77.22,39276.0,73.1657,73.2226,73.1372,73.2226,39276.0
2022-01-04 13:50:00,77.22,77.24,77.16,77.17,66444.0,73.2226,73.2416,73.1657,73.1752,66444.0
2022-01-04 13:55:00,77.16,77.17,76.99,77.03,101905.0,73.1657,73.1752,73.0045,73.0424,101905.0
2022-01-04 14:00:00,77.03,77.35,77.03,77.24,219793.0,73.0424,73.3459,73.0424,73.2416,219793.0
2022-01-04 14:05:00,77.23,77.23,77.15,77.21,47852.0,73.2321,73.2321,73.1562,73.2131,47852.0
2022-01-04 14:10:00,77.22,77.34,77.21,77.24,36712.0,73.2226,73.3364,73.2131,73.2416,36712.0
2022-01-04 14:15:00,77.26,77.27,77.11,77.13,47097.0,73.2605,73.27,73.1183,73.1372,47097.0
2022-01-04 14:20:00,77.12,77.12,77.04,77.06,34984.0,73.1278,73.1278,73.0519,73.0709,34984.0
2022-01-04 14:25:00,77.05,77.19,77.04,77.14,33836.0,73.0614,73.1941,73.0519,73.1467,33836.0
2022-01-04 14:30:00,77.14,77.23,77.11,77.14,47687.0,73.1467,73.2321,73.1183,73.1467,47687.0
2022-01-04 14:35:00,77.15,77.17,77.07,77.09,25836.0,73.1562,73.1752,73.0804,73.0993,25836.0
2022-01-04 14:40:00,77.08,77.15,76.98,76.98,49099.0,73.0898,73.1562,72.995,72.995,49099.0
2022-01-04 14:45:00,77.0,77.02,76.93,76.98,36095.0,73.014,73.0329,72.9476,72.995,36095.0
2022-01-04 14:50:00,76.99,77.1,76.99,77.08,40219.0,73.0045,73.1088,73.0045,73.0898,40219.0
2022-01-04 14:55:00,77.08,77.13,77.06,77.1,60728.0,73.0898,73.1372,73.0709,73.1088,60728.0
2022-01-04 15:00:00,77.1,77.14,77.06,77.13,33148.0,73.1088,73.1467,73.0709,73.1372,33148.0
2022-01-04 15:05:00,77.12,77.17,77.1,77.15,41654.0,73.1278,73.1752,73.1088,73.1562,41654.0
2022-01-04 15:10:00,77.15,77.16,77.1,77.12,50671.0,73.1562,73.1657,73.1088,73.1278,50671.0
2022-01-04 15:15:00,77.11,77.16,77.07,77.08,50544.0,73.1183,73.1657,73.0804,73.0898,50544.0
2022-01-04 15:20:00,77.08,77.12,76.98,77.0,59379.0,73.0898,73.1278,72.995,73.014,59379.0
2022-01-04 15:25:00,77.01,77.02,76.96,76.96,34573.0,73.0235,73.0329,72.976,72.976,34573.0
2022-01-04 15:30:00,76.95,77.02,76.94,76.98,63990.0,72.9666,73.0329,72.9571,72.995,63990.0
2022-01-04 15:35:00,76.98,77.02,76.95,76.95,58797.0,72.995,73.0329,72.9666,72.9666,58797.0
2022-01-04 15:40:00,76.95,76.99,76.91,76.95,71650.0,72.9666,73.0045,72.9286,72.9666,71650.0
2022-01-04 15:45:00,76.96,77.06,76.96,77.02,74904.0,72.976,73.0709,72.976,73.0329,74904.0
2022-01-04 15:50:00,77.03,77.09,76.93,76.94,113708.0,73.0424,73.0993,72.9476,72.9571,113708.0
2022-01-04 15:55:00,76.94,76.94,76.69,76.72,400708.0,72.9571,72.9571,72.72,72.7485,400708.0
2022-01-05 09:30:00,76.97,76.97,76.61,76.75,69877.0,72.9855,72.9855,72.6442,72.7769,69877.0
2022-01-05 09:35:00,76.78,77.13,76.78,76.89,60123.0,72.8054,73.1372,72.8054,72.9097,60123.0
2022-01-05 09:40:00,76.85,76.98,76.7,76.73,42042.0,72.8717,72.995,72.7295,72.758,42042.0
2022-01-05 09:45:00,76.73,76.9,76.71,76.83,20308.0,72.758,72.9192,72.739,72.8528,20308.0
2022-01-05 09:50:00,76.86,76.9,76.68,76.68,11136.0,72.8812,72.9192,72.7105,72.7105,11136.0
2022-01-05 09:55:00,76.64,76.76,76.6,76.72,23342.0,72.6726,72.7864,72.6347,72.7485,23342.0
2022-01-05 10:00:00,76.71,76.72,76.51,76.58,36077.0,72.739,72.7485,72.5493,72.6157,36077.0
2022-01-05 10:05:00,76.66,76.8,76.65,76.78,18276.0,72.6916,72.8243,72.6821,72.8054,18276.0
2022-01-05 10:10:00,76.76,76.96,76.76,76.87,18234.0,72.7864,72.976,72.7864,72.8907,18234.0
2022-01-05 10:15:00,76.89,76.95,76.85,76.89,14047.0,72.9097,72.9666,72.8717,72.9097,14047.0
2022-01-05 10:20:00,76.94,77.02,76.91,77.02,28125.0,72.9571,73.0329,72.9286,73.0329,28125.0
2022-01-05 10:25:00,77.02,77.14,77.02,77.09,20348.0,73.0329,73.1467,73.0329,73.0993,20348.0
2022-01-05 10:30:00,77.08,77.12,77.0,77.04,36083.0,73.0898,73.1278,73.014,73.0519,36083.0
2022-01-05 10:35:00,77.05,77.12,76.97,77.07,52702.0,73.0614,73.1278,72.9855,73.0804,52702.0
2022-01-05 10:40:00,77.08,77.13,76.91,76.93,64956.0,73.0898,73.1372,72.9286,72.9476,64956.0
2022-01-05 10:45:00,76.93,77.17,76.93,77.15,29750.0,72.9476,73.1752,72.9476,73.1562,29750.0
2022-01-05 10:50:00,77.15,77.16,77.04,77.09,22600.0,73.1562,73.1657,73.0519,73.0993,22600.0
2022-01-05 10:55:00,77.09,77.18,77.09,77.09,27594.0,73.0993,73.1847,73.0993,73.0993,27594.0
2022-01-05 11:00:00,77.13,77.25,77.1,77.23,34751.0,73.1372,73.251,73.1088,73.2321,34751.0
2022-01-05 11:05:00,77.24,77.3,77.2,77.2,29781.0,73.2416,73.2984,73.2036,73.2036,29781.0
2022-01-05 11:10:00,77.2,77.25,77.15,77.22,38646.0,73.2036,73.251,73.1562,73.2226,38646.0
2022-01-05 11:15:00,77.22,77.29,77.2,77.25,25399.0,73.2226,73.289,73.2036,73.251,25399.0
2022-01-05 11:20:00,77.26,77.33,77.2,77.2,22932.0,73.2605,73.3269,73.2036,73.2036,22932.0
2022-01-05 11:25:00,77.21,77.26,77.16,77.17,25475.0,73.2131,73.2605,73.1657,73.1752,25475.0
2022-01-05 11:30:00,77.17,77.21,77.05,77.06,13491.0,73.1752,73.2131,73.0614,73.0709,13491.0
2022-01-05 11:35:00,77.05,77.09,76.96,76.97,24513.0,73.0614,73.0993,72.976,72.9855,24513.0
2022-01-05 11:40:00,76.96,76.97,76.81,76.84,19680.0,72.976,72.9855,72.8338,72.8623,19680.0
2022-01-05 11:45:00,76.84,76.92,76.82,76.91,28265.0,72.8623,72.9381,72.8433,72.9286,28265.0
2022-01-05 11:50:00,76.91,76.95,76.79,76.79,28202.0,72.9286,72.9666,72.8148,72.8148,28202.0
2022-01-05 11:55:00,76.8,76.87,76.79,76.85,22802.0,72.8243,72.8907,72.8148,72.8717,22802.0
2022-01-05 12:00:00,76.86,76.88,76.82,76.85,17321.0,72.8812,72.9002,72.8433,72.8717,17321.0
2022-01-05 12:05:00,76.85,76.97,76.85,76.95,57655.0,72.8717,72.9855,72.8717,72.9666,57655.0
2022-01-05 12:10:00,76.94,77.07,76.92,77.07,15045.0,72.9571,73.0804,72.9381,73.0804,15045.0
2022-01-05 12:15:00,77.06,77.08,77.02,77.04,16378.0,73.0709,73.0898,73.0329,73.0519,16378.0
2022-01-05 12:20:00,77.03,77.07,77.02,77.03,30751.0,73.0424,73.0804,73.0329,73.0424,30751.0
2022-01-05 12:25:00,77.03,77.04,77.0,77.03,24960.0,73.0424,73.0519,73.014,73.0424,24960.0
2022-01-05 12:30:00,77.03,77.05,76.96,76.96,36767.0,73.0424,73.0614,72.976,72.976,36767.0
2022-01-05 12:35:00,76.96,76.96,76.85,76.88,31439.0,72.976,72.976,72.8717,72.9002,31439.0
2022-01-05 12:40:00,76.88,76.96,76.87,76.94,18468.0,72.9002,72.976,72.8907,72.9571,18468.0
2022-01-05 12:45:00,76.95,76.97,76.83,76.84,32107.0,72.9666,72.9855,72.8528,72.8623,32107.0
2022-01-05 12:50:00,76.83,76.88,76.82,76.84,20540.0,72.8528,72.9002,72.8433,72.8623,20540.0
2022-01-05 12:55:00,76.84,76.91,76.84,76.89,14594.0,72.8623,72.9286,72.8623,72.9097,14594.0
2022-01-05 13:00:00,76.89,76.89,76.78,76.86,13786.0,72.9097,72.9097,72.8054,72.8812,13786.0
2022-01-05 13:05:00,76.86,76.86,76.75,76.78,22850.0,72.8812,72.8812,72.7769,72.8054,22850.0
2022-01-05 13:10:00,76.78,76.78,76.66,76.67,25224.0,72.8054,72.8054,72.6916,72.7011,25224.0
2022-01-05 13:15:00,76.67,76.71,76.66,76.67,17010.0,72.7011,72.739,72.6916,72.7011,17010.0
2022-01-05 13:20:00,76.68,76.68,76.63,76.65,11659.0,72.7105,72.7105,72.6631,72.6821,11659.0
2022-01-05 13:25:00,76.65,76.76,76.63,76.71,21430.0,72.6821,72.7864,72.6631,72.739,21430.0
2022-01-05 13:30:00,76.7,76.72,76.62,76.63,24168.0,72.7295,72.7485,72.6536,72.6631,24168.0
2022-01-05 13:35:00,76.63,76.65,76.48,76.55,43900.0,72.6631,72.6821,72.5209,72.5873,43900.0
2022-01-05 13:40:00,76.56,76.58,76.49,76.49,27605.0,72.5968,72.6157,72.5304,72.5304,27605.0
2022-01-05 13:45:00,76.49,76.52,76.45,76.5,24578.0,72.5304,72.5588,72.4924,72.5399,24578.0
2022-01-05 13:50:00,76.5,76.52,76.44,76.48,29634.0,72.5399,72.5588,72.483,72.5209,29634.0
2022-01-05 13:55:00,76.48,76.58,76.47,76.57,27072.0,72.5209,72.6157,72.5114,72.6062,27072.0
2022-01-05 14:00:00,76.56,76.65,76.42,76.44,37641.0,72.5968,72.6821,72.464,72.483,37641.0
2022-01-05 14:05:00,76.44,76.46,76.29,76.31,40285.0,72.483,72.5019,72.3407,72.3597,40285.0
2022-01-05 14:10:00,76.32,76.33,76.1,76.14,55577.0,72.3692,72.3787,72.1606,72.1985,55577.0
2022-01-05 14:15:00,76.15,76.21,76.1,76.12,36929.0,72.208,72.2649,72.1606,72.1795,36929.0
2022-01-05 14:20:00,76.13,76.26,76.12,76.23,39318.0,72.189,72.3123,72.1795,72.2838,39318.0
2022-01-05 14:25:00,76.23,76.3,76.18,76.22,62327.0,72.2838,72.3502,72.2364,72.2744,62327.0
2022-01-05 14:30:00,76.21,76.27,76.02,76.03,37379.0,72.2649,72.3218,72.0847,72.0942,37379.0
2022-01-05 14:35:00,76.03,76.08,75.98,76.03,24999.0,72.0942,72.1416,72.0468,72.0942,24999.0
2022-01-05 14:40:00,76.02,76.02,75.88,75.92,40985.0,72.0847,72.0847,71.952,71.9899,40985.0
2022-01-05 14:45:00,75.91,75.94,75.85,75.92,58338.0,71.9804,72.0088,71.9235,71.9899,58338.0
2022-01-05 14:50:00,75.91,76.01,75.85,75.89,50034.0,71.9804,72.0752,71.9235,71.9614,50034.0
2022-01-05 14:55:00,75.89,75.95,75.79,75.91,58072.0,71.9614,72.0183,71.8666,71.9804,58072.0
2022-01-05 15:00:00,75.9,75.9,75.75,75.78,47392.0,71.9709,71.9709,71.8287,71.8571,47392.0
2022-01-05 15:05:00,75.78,75.81,75.68,75.75,58322.0,71.8571,71.8856,71.7623,71.8287,58322.0
2022-01-05 15:10:00,75.74,75.79,75.68,75.7,59349.0,71.8192,71.8666,71.7623,71.7813,59349.0
2022-01-05 15:15:00,75.7,75.71,75.58,75.71,40512.0,71.7813,71.7908,71.6675,71.7908,40512.0
2022-01-05 15:20:00,75.7,75.76,75.67,75.69,39701.0,71.7813,71.8382,71.7528,71.7718,39701.0
2022-01-05 15:25:00,75.69,75.73,75.61,75.68,57668.0,71.7718,71.8097,71.6959,71.7623,57668.0
2022-01-05 15:30:00,75.66,75.72,75.57,75.6,55302.0,71.7433,71.8002,71.658,71.6864,55302.0
2022-01-05 15:35:00,75.6,75.7,75.54,75.64,101264.0,71.6864,71.7813,71.6296,71.7244,101264.0
2022-01-05 15:40:00,75.63,75.72,75.56,75.62,82478.0,71.7149,71.8002,71.6485,71.7054,82478.0
2022-01-05 15:45:00,75.62,75.63,75.45,75.45,74751.0,71.7054,71.7149,71.5442,71.5442,74751.0
2022-01-05 15:50:00,75.44,75.54,75.37,75.5,169777.0,71.5347,71.6296,71.4684,71.5916,169777.0
2022-01-05 15:55:00,75.5,75.51,75.09,75.15,544909.0,71.5916,71.6011,71.2028,71.2597,544909.0
2022-01-06 09:30:00,75.56,75.66,74.74,75.23,138449.0,71.6485,71.7433,70.871,71.3356,138449.0
2022-01-06 09:35:00,75.21,75.66,75.18,75.66,28064.0,71.3166,71.7433,71.2882,71.7433,28064.0
2022-01-06 09:40:00,75.67,75.72,75.48,75.56,27856.0,71.7528,71.8002,71.5727,71.6485,27856.0
2022-01-06 09:45:00,75.57,75.72,75.46,75.68,38648.0,71.658,71.8002,71.5537,71.7623,38648.0
2022-01-06 09:50:00,75.68,75.77,75.44,75.49,28725.0,71.7623,71.8476,71.5347,71.5821,28725.0
2022-01-06 09:55:00,75.49,75.57,75.26,75.39,25875.0,71.5821,71.658,71.364,71.4873,25875.0
2022-01-06 10:00:00,75.41,75.41,75.19,75.23,36099.0,71.5063,71.5063,71.2977,71.3356,36099.0
2022-01-06 10:05:00,75.22,75.44,75.12,75.37,65042.0,71.3261,71.5347,71.2313,71.4684,65042.0
2022-01-06 10:10:00,75.37,75.37,75.19,75.19,30992.0,71.4684,71.4684,71.2977,71.2977,30992.0
2022-01-06 10:15:00,75.19,75.34,75.12,75.16,31273.0,71.2977,71.4399,71.2313,71.2692,31273.0
2022-01-06 10:20:00,75.17,75.54,75.17,75.53,31678.0,71.2787,71.6296,71.2787,71.6201,31678.0
2022-01-06 10:25:00,75.54,75.8,75.54,75.58,21137.0,71.6296,71.8761,71.6296,71.6675,21137.0
2022-01-06 10:30:00,75.6,75.85,75.6,75.75,23410.0,71.6864,71.9235,71.6864,71.8287,23410.0
2022-01-06 10:35:00,75.73,75.78,75.66,75.7,21682.0,71.8097,71.8571,71.7433,71.7813,21682.0
2022-01-06 10:40:00,75.74,75.79,75.62,75.68,19693.0,71.8192,71.8666,71.7054,71.7623,19693.0
2022-01-06 10:45:00,75.67,75.87,75.67,75.77,40343.0,71.7528,71.9425,71.7528,71.8476,40343.0
2022-01-06 10:50:00,75.75,75.76,75.66,75.75,40265.0,71.8287,71.8382,71.7433,71.8287,40265.0
2022-01-06 10:55:00,75.75,75.87,75.72,75.77,72198.0,71.8287,71.9425,71.8002,71.8476,72198.0
2022-01-06 11:00:00,75.77,75.83,75.53,75.56,48156.0,71.8476,71.9045,71.6201,71.6485,48156.0
2022-01-06 11:05:00,75.56,75.77,75.56,75.73,31936.0,71.6485,71.8476,71.6485,71.8097,31936.0
2022-01-06 11:10:00,75.73,75.82,75.72,75.8,22313.0,71.8097,71.8951,71.8002,71.8761,22313.0
2022-01-06 11:15:00,75.78,75.88,75.51,75.53,34615.0,71.8571,71.952,71.6011,71.6201,34615.0
2022-01-06 11:20:00,75.55,75.66,75.5,75.61,25467.0,71.639,71.7433,71.5916,71.6959,25467.0
2022-01-06 11:25:00,75.6,75.61,75.51,75.53,20714.0,71.6864,71.6959,71.6011,71.6201,20714.0
2022-01-06 11:30:00,75.53,75.55,75.3,75.32,18602.0,71.6201,71.639,71.402,71.4209,18602.0
2022-01-06 11:35:00,75.33,75.41,75.3,75.38,22114.0,71.4304,71.5063,71.402,71.4778,22114.0
2022-01-06 11:40:00,75.38,75.47,75.37,75.42,15906.0,71.4778,71.5632,71.4684,71.5158,15906.0
2022-01-06 11:45:00,75.44,75.53,75.43,75.53,14830.0,71.5347,71.6201,71.5252,71.6201,14830.0
2022-01-06 11:50:00,75.53,75.58,75.46,75.58,16847.0,71.6201,71.6675,71.5537,71.6675,16847.0
2022-01-06 11:55:00,75.57,75.61,75.52,75.6,20807.0,71.658,71.6959,71.6106,71.6864,20807.0
2022-01-06 12:00:00,75.59,75.6,75.54,75.57,12463.0,71.677,71.6864,71.6296,71.658,12463.0
2022-01-06 12:05:00,75.55,75.62,75.53,75.61,8994.0,71.639,71.7054,71.6201,71.6959,8994.0
2022-01-06 12:10:00,75.6,75.62,75.58,75.59,12175.0,71.6864,71.7054,71.6675,71.677,12175.0
2022-01-06 12:15:00,75.59,75.61,75.55,75.57,10850.0,71.677,71.6959,71.639,71.658,10850.0
2022-01-06 12:20:00,75.58,75.64,75.56,75.62,13877.0,71.6675,71.7244,71.6485,71.7054,13877.0
2022-01-06 12:25:00,75.63,75.85,75.62,75.83,18002.0,71.7149,71.9235,71.7054,71.9045,18002.0
2022-01-06 12:30:00,75.85,75.96,75.85,75.94,20022.0,71.9235,72.0278,71.9235,72.0088,20022.0
2022-01-06 12:35:00,75.94,75.99,75.89,75.91,25314.0,72.0088,72.0563,71.9614,71.9804,25314.0
2022-01-06 12:40:00,75.92,75.97,75.9,75.95,24339.0,71.9899,72.0373,71.9709,72.0183,24339.0
2022-01-06 12:45:00,75.95,75.96,75.9,75.94,10616.0,72.0183,72.0278,71.9709,72.0088,10616.0
2022-01-06 12:50:00,75.92,75.92,75.84,75.86,12976.0,71.9899,71.9899,71.914,71.933,12976.0
2022-01-06 12:55:00,75.86,75.86,75.78,75.79,15045.0,71.933,71.933,71.8571,71.8666,15045.0
2022-01-06 13:00:00,75.8,75.82,75.73,75.75,27372.0,71.8761,71.8951,71.8097,71.8287,27372.0
2022-01-06 13:05:00,75.75,75.76,75.7,75.75,24119.0,71.8287,71.8382,71.7813,71.8287,24119.0
2022-01-06 13:10:00,75.74,75.81,75.74,75.81,21780.0,71.8192,71.8856,71.8192,71.8856,21780.0
2022-01-06 13:15:00,75.81,75.82,75.68,75.82,20110.0,71.8856,71.8951,71.7623,71.8951,20110.0
2022-01-06 13:20:00,75.83,75.84,75.64,75.67,46221.0,71.9045,71.914,71.7244,71.7528,46221.0
2022-01-06 13:25:00,75.66,75.73,75.63,75.71,20427.0,71.7433,71.8097,71.7149,71.7908,20427.0
2022-01-06 13:30:00,75.71,75.72,75.64,75.72,15003.0,71.7908,71.8002,71.7244,71.8002,15003.0
2022-01-06 13:35:00,75.71,75.75,75.61,75.66,19810.0,71.7908,71.8287,71.6959,71.7433,19810.0
2022-01-06 13:40:00,75.67,75.76,75.65,75.74,17938.0,71.7528,71.8382,71.7339,71.8192,17938.0
2022-01-06 13:45:00,75.74,75.8,75.69,75.73,22790.0,71.8192,71.8761,71.7718,71.8097,22790.0
2022-01-06 13:50:00,75.72,75.74,75.69,75.7,13821.0,71.8002,71.8192,71.7718,71.7813,13821.0
2022-01-06 13:55:00,75.7,75.77,75.69,75.77,20475.0,71.7813,71.8476,71.7718,71.8476,20475.0
2022-01-06 14:00:00,75.76,75.81,75.67,75.67,26838.0,71.8382,71.8856,71.7528,71.7528,26838.0
2022-01-06 14:05:00,75.67,75.83,75.64,75.81,22001.0,71.7528,71.9045,71.7244,71.8856,22001.0
2022-01-06 14:10:00,75.81,75.91,75.81,75.84,25990.0,71.8856,71.9804,71.8856,71.914,25990.0
2022-01-06 14:15:00,75.84,75.94,75.83,75.9,20829.0,71.914,72.0088,71.9045,71.9709,20829.0
2022-01-06 14:20:00,75.9,75.91,75.81,75.85,17720.0,71.9709,71.9804,71.8856,71.9235,17720.0
2022-01-06 14:25:00,75.84,75.86,75.78,75.8,18128.0,71.914,71.933,71.8571,71.8761,18128.0
2022-01-06 14:30:00,75.8,75.85,75.72,75.76,24381.0,71.8761,71.9235,71.8002,71.8382,24381.0
2022-01-06 14:35:00,75.76,75.81,75.73,75.78,11560.0,71.8382,71.8856,71.8097,71.8571,11560.0
2022-01-06 14:40:00,75.78,75.82,75.77,75.8,22913.0,71.8571,71.8951,71.8476,71.8761,22913.0
2022-01-06 14:45:00,75.8,75.83,75.77,75.79,31630.0,71.8761,71.9045,71.8476,71.8666,31630.0
2022-01-06 14:50:00,75.79,75.85,75.78,75.85,42820.0,71.8666,71.9235,71.8571,71.9235,42820.0
2022-01-06 14:55:00,75.84,75.87,75.8,75.85,50622.0,71.914,71.9425,71.8761,71.9235,50622.0
2022-01-06 15:00:00,75.86,75.91,75.82,75.82,38003.0,71.933,71.9804,71.8951,71.8951,38003.0
2022-01-06 15:05:00,75.82,75.84,75.74,75.75,23223.0,71.8951,71.914,71.8192,71.8287,23223.0
2022-01-06 15:10:00,75.75,75.75,75.59,75.59,30887.0,71.8287,71.8287,71.677,71.677,30887.0
2022-01-06 15:15:00,75.59,75.6,75.5,75.54,33801.0,71.677,71.6864,71.5916,71.6296,33801.0
2022-01-06 15:20:00,75.54,75.61,75.54,75.58,29289.0,71.6296,71.6959,71.6296,71.6675,29289.0
2022-01-06 15:25:00,75.59,75.75,75.58,75.74,54874.0,71.677,71.8287,71.6675,71.8192,54874.0
2022-01-06 15:30:00,75.73,75.73,75.6,75.67,51924.0,71.8097,71.8097,71.6864,71.7528,51924.0
2022-01-06 15:35:00,75.67,75.7,75.57,75.61,72790.0,71.7528,71.7813,71.658,71.6959,72790.0
2022-01-06 15:40:00,75.59,75.68,75.56,75.67,50776.0,71.677,71.7623,71.6485,71.7528,50776.0
2022-01-06 15:45:00,75.66,75.72,75.56,75.57,48296.0,71.7433,71.8002,71.6485,71.658,48296.0
2022-01-06 15:50:00,75.56,75.65,75.54,75.56,88500.0,71.6485,71.7339,71.6296,71.6485,88500.0
2022-01-06 15:55:00,75.55,75.56,75.42,75.47,275945.0,71.639,71.6485,71.5158,71.5632,275945.0
2022-01-07 09:30:00,74.93,75.08,74.63,75.0,80542.0,71.0511,71.1934,70.7667,71.1175,80542.0
2022-01-07 09:35:00,75.01,75.21,74.94,75.2,30352.0,71.127,71.3166,71.0606,71.3072,30352.0
2022-01-07 09:40:00,75.17,75.34,75.15,75.3,43525.0,71.2787,71.4399,71.2597,71.402,43525.0
2022-01-07 09:45:00,75.28,75.31,75.1,75.22,26904.0,71.383,71.4115,71.2123,71.3261,26904.0
2022-01-07 09:50:00,75.23,75.29,75.14,75.15,20439.0,71.3356,71.3925,71.2503,71.2597,20439.0
2022-01-07 09:55:00,75.15,75.25,75.11,75.19,32482.0,71.2597,71.3546,71.2218,71.2977,32482.0
2022-01-07 10:00:00,75.19,75.28,75.15,75.26,25313.0,71.2977,71.383,71.2597,71.364,25313.0
2022-01-07 10:05:00,75.24,75.25,75.15,75.25,27448.0,71.3451,71.3546,71.2597,71.3546,27448.0
2022-01-07 10:10:00,75.26,75.42,75.18,75.4,49560.0,71.364,71.5158,71.2882,71.4968,49560.0
2022-01-07 10:15:00,75.39,75.39,75.14,75.16,66409.0,71.4873,71.4873,71.2503,71.2692,66409.0
2022-01-07 10:20:00,75.15,75.16,75.03,75.03,39616.0,71.2597,71.2692,71.146,71.146,39616.0
2022-01-07 10:25:00,75.02,75.26,75.02,75.19,26534.0,71.1365,71.364,71.1365,71.2977,26534.0
2022-01-07 10:30:00,75.15,75.24,75.08,75.09,11598.0,71.2597,71.3451,71.1934,71.2028,11598.0
2022-01-07 10:35:00,75.09,75.18,75.0,75.02,22391.0,71.2028,71.2882,71.1175,71.1365,22391.0
2022-01-07 10:40:00,75.03,75.11,74.97,75.02,35894.0,71.146,71.2218,71.0891,71.1365,35894.0
2022-01-07 10:45:00,75.01,75.01,74.86,74.9,90825.0,71.127,71.127,70.9848,71.0227,90825.0
2022-01-07 10:50:00,74.9,74.91,74.74,74.86,28551.0,71.0227,71.0322,70.871,70.9848,28551.0
2022-01-07 10:55:00,74.86,74.92,74.7,74.83,55440.0,70.9848,71.0416,70.833,70.9563,55440.0
2022-01-07 11:00:00,74.82,74.86,74.54,74.54,122830.0,70.9468,70.9848,70.6813,70.6813,122830.0
2022-01-07 11:05:00,74.55,74.58,74.34,74.37,78497.0,70.6908,70.7193,70.4917,70.5201,78497.0
2022-01-07 11:10:00,74.35,74.52,74.32,74.51,106241.0,70.5012,70.6624,70.4727,70.6529,106241.0
2022-01-07 11:15:00,74.49,74.5,74.25,74.3,80816.0,70.6339,70.6434,70.4063,70.4537,80816.0
2022-01-07 11:20:00,74.29,74.51,74.27,74.44,49262.0,70.4443,70.6529,70.4253,70.5865,49262.0
2022-01-07 11:25:00,74.42,74.58,74.42,74.57,25969.0,70.5675,70.7193,70.5675,70.7098,25969.0
2022-01-07 11:30:00,74.55,74.55,74.48,74.54,30370.0,70.6908,70.6908,70.6244,70.6813,30370.0
2022-01-07 11:35:00,74.53,74.57,74.41,74.54,19490.0,70.6718,70.7098,70.5581,70.6813,19490.0
2022-01-07 11:40:00,74.55,74.66,74.54,74.63,21633.0,70.6908,70.7951,70.6813,70.7667,21633.0
2022-01-07 11:45:00,74.63,74.87,74.61,74.86,31873.0,70.7667,70.9942,70.7477,70.9848,31873.0
2022-01-07 11:50:00,74.86,74.93,74.84,74.92,22772.0,70.9848,71.0511,70.9658,71.0416,22772.0
2022-01-07 11:55:00,74.94,74.99,74.9,74.98,32418.0,71.0606,71.108,71.0227,71.0985,32418.0
2022-01-07 12:00:00,74.97,75.0,74.91,74.91,15699.0,71.0891,71.1175,71.0322,71.0322,15699.0
2022-01-07 12:05:00,74.92,74.95,74.85,74.85,14588.0,71.0416,71.0701,70.9753,70.9753,14588.0
2022-01-07 12:10:00,74.87,74.94,74.84,74.91,13508.0,70.9942,71.0606,70.9658,71.0322,13508.0
2022-01-07 12:15:00,74.93,74.94,74.75,74.81,31516.0,71.0511,71.0606,70.8805,70.9373,31516.0
2022-01-07 12:20:00,74.8,74.8,74.6,74.7,26660.0,70.9279,70.9279,70.7382,70.833,26660.0
2022-01-07 12:25:00,74.69,74.69,74.6,74.6,15782.0,70.8236,70.8236,70.7382,70.7382,15782.0
2022-01-07 12:30:00,74.59,74.59,74.53,74.59,29659.0,70.7287,70.7287,70.6718,70.7287,29659.0
2022-01-07 12:35:00,74.6,74.65,74.58,74.61,20506.0,70.7382,70.7856,70.7193,70.7477,20506.0
2022-01-07 12:40:00,74.61,74.64,74.59,74.62,15670.0,70.7477,70.7761,70.7287,70.7572,15670.0
2022-01-07 12:45:00,74.62,74.65,74.58,74.58,18171.0,70.7572,70.7856,70.7193,70.7193,18171.0
2022-01-07 12:50:00,74.58,74.66,74.57,74.57,16863.0,70.7193,70.7951,70.7098,70.7098,16863.0
2022-01-07 12:55:00,74.58,74.61,74.52,74.6,18835.0,70.7193,70.7477,70.6624,70.7382,18835.0
2022-01-07 13:00:00,74.59,74.6,74.52,74.58,18300.0,70.7287,70.7382,70.6624,70.7193,18300.0
2022-01-07 13:05:00,74.57,74.73,74.56,74.72,77619.0,70.7098,70.8615,70.7003,70.852,77619.0
2022-01-07 13:10:00,74.72,74.79,74.69,74.78,24780.0,70.852,70.9184,70.8236,70.9089,24780.0
2022-01-07 13:15:00,74.78,74.84,74.77,74.82,36547.0,70.9089,70.9658,70.8994,70.9468,36547.0
2022-01-07 13:20:00,74.83,74.84,74.71,74.73,112558.0,70.9563,70.9658,70.8425,70.8615,112558.0
2022-01-07 13:25:00,74.73,74.77,74.57,74.57,100375.0,70.8615,70.8994,70.7098,70.7098,100375.0
2022-01-07 13:30:00,74.56,74.57,74.35,74.36,27318.0,70.7003,70.7098,70.5012,70.5106,27318.0
2022-01-07 13:35:00,74.37,74.37,74.23,74.27,30533.0,70.5201,70.5201,70.3874,70.4253,30533.0
2022-01-07 13:40:00,74.27,74.37,74.27,74.28,29494.0,70.4253,70.5201,70.4253,70.4348,29494.0
2022-01-07 13:45:00,74.28,74.34,74.26,74.32,44619.0,70.4348,70.4917,70.4158,70.4727,44619.0
2022-01-07 13:50:00,74.31,74.43,74.29,74.42,71049.0,70.4632,70.577,70.4443,70.5675,71049.0
2022-01-07 13:55:00,74.42,74.49,74.41,74.44,51258.0,70.5675,70.6339,70.5581,70.5865,51258.0
2022-01-07 14:00:00,74.44,74.58,74.4,74.41,70432.0,70.5865,70.7193,70.5486,70.5581,70432.0
2022-01-07 14:05:00,74.41,74.43,74.34,74.37,36067.0,70.5581,70.577,70.4917,70.5201,36067.0
2022-01-07 14:10:00,74.36,74.44,74.35,74.41,28281.0,70.5106,70.5865,70.5012,70.5581,28281.0
2022-01-07 14:15:00,74.41,74.49,74.38,74.48,26010.0,70.5581,70.6339,70.5296,70.6244,26010.0
2022-01-07 14:20:00,74.48,74.48,74.2,74.2,40321.0,70.6244,70.6244,70.3589,70.3589,40321.0
2022-01-07 14:25:00,74.2,74.31,74.19,74.31,29624.0,70.3589,70.4632,70.3494,70.4632,29624.0
2022-01-07 14:30:00,74.3,74.36,74.28,74.36,28734.0,70.4537,70.5106,70.4348,70.5106,28734.0
2022-01-07 14:35:00,74.37,74.53,74.36,74.53,28093.0,70.5201,70.6718,70.5106,70.6718,28093.0
2022-01-07 14:40:00,74.53,74.67,74.51,74.67,26689.0,70.6718,70.8046,70.6529,70.8046,26689.0
2022-01-07 14:45:00,74.66,74.81,74.6,74.81,39984.0,70.7951,70.9373,70.7382,70.9373,39984.0
2022-01-07 14:50:00,74.81,74.81,74.74,74.77,29688.0,70.9373,70.9373,70.871,70.8994,29688.0
2022-01-07 14:55:00,74.76,74.93,74.75,74.83,83327.0,70.8899,71.0511,70.8805,70.9563,83327.0
2022-01-07 15:00:00,74.83,74.85,74.76,74.79,37623.0,70.9563,70.9753,70.8899,70.9184,37623.0
2022-01-07 15:05:00,74.78,74.84,74.73,74.74,40377.0,70.9089,70.9658,70.8615,70.871,40377.0
2022-01-07 15:10:00,74.75,74.75,74.61,74.63,32236.0,70.8805,70.8805,70.7477,70.7667,32236.0
2022-01-07 15:15:00,74.63,74.65,74.59,74.65,39926.0,70.7667,70.7856,70.7287,70.7856,39926.0
2022-01-07 15:20:00,74.65,74.67,74.56,74.61,44972.0,70.7856,70.8046,70.7003,70.7477,44972.0
2022-01-07 15:25:00,74.61,74.67,74.59,74.66,52116.0,70.7477,70.8046,70.7287,70.7951,52116.0
2022-01-07 15:30:00,74.67,74.68,74.53,74.62,75128.0,70.8046,70.8141,70.6718,70.7572,75128.0
2022-01-07 15:35:00,74.61,74.7,74.56,74.59,45457.0,70.7477,70.833,70.7003,70.7287,45457.0
2022-01-07 15:40:00,74.59,74.65,74.52,74.53,59026.0,70.7287,70.7856,70.6624,70.6718,59026.0
2022-01-07 15:45:00,74.52,74.64,74.5,74.57,53850.0,70.6624,70.7761,70.6434,70.7098,53850.0
2022-01-07 15:50:00,74.56,74.6,74.49,74.51,96285.0,70.7003,70.7382,70.6339,70.6529,96285.0
2022-01-07 15:55:00,74.51,74.59,74.36,74.38,287138.0,70.6529,70.7287,70.5106,70.5296,287138.0
2022-01-10 09:30:00,73.63,73.86,72.87,72.99,205829.0,69.8184,70.0365,69.0978,69.2116,205829.0
2022-01-10 09:35:00,72.95,72.99,72.55,72.7,78493.0,69.1736,69.2116,68.7943,68.9366,78493.0
2022-01-10 09:40:00,72.69,72.71,72.19,72.19,109039.0,68.9271,68.9461,68.453,68.453,109039.0
2022-01-10 09:45:00,72.18,72.18,71.48,71.55,131772.0,68.4435,68.4435,67.7797,67.8461,131772.0
2022-01-10 09:50:00,71.56,71.58,71.21,71.26,183353.0,67.8556,67.8746,67.5237,67.5711,183353.0
2022-01-10 09:55:00,71.27,71.4,71.0,71.23,219209.0,67.5806,67.7039,67.3246,67.5427,219209.0
2022-01-10 10:00:00,71.23,71.3,71.03,71.04,98961.0,67.5427,67.609,67.353,67.3625,98961.0
2022-01-10 10:05:00,71.04,71.21,70.95,71.21,226934.0,67.3625,67.5237,67.2772,67.5237,226934.0
2022-01-10 10:10:00,71.21,71.21,70.51,70.58,138467.0,67.5237,67.5237,66.8599,66.9263,138467.0
2022-01-10 10:15:00,70.58,70.58,70.3,70.34,161100.0,66.9263,66.9263,66.6608,66.6987,161100.0
2022-01-10 10:20:00,70.34,70.6,70.28,70.53,115717.0,66.6987,66.9453,66.6418,66.8789,115717.0
2022-01-10 10:25:00,70.52,70.6,70.41,70.57,66696.0,66.8694,66.9453,66.7651,66.9168,66696.0
2022-01-10 10:30:00,70.56,71.06,70.53,71.02,92910.0,66.9074,67.3815,66.8789,67.3435,92910.0
2022-01-10 10:35:00,71.03,71.03,70.83,70.89,66839.0,67.353,67.353,67.1634,67.2203,66839.0
2022-01-10 10:40:00,70.91,70.91,70.45,70.52,57710.0,67.2392,67.2392,66.803,66.8694,57710.0
2022-01-10 10:45:00,70.51,70.54,70.12,70.2,61426.0,66.8599,66.8884,66.4901,66.566,61426.0
2022-01-10 10:50:00,70.19,70.67,70.13,70.64,55652.0,66.5565,67.0117,66.4996,66.9832,55652.0
2022-01-10 10:55:00,70.63,70.7,70.56,70.63,22155.0,66.9737,67.0401,66.9074,66.9737,22155.0
2022-01-10 11:00:00,70.6,70.61,70.25,70.33,69352.0,66.9453,66.9548,66.6134,66.6893,69352.0
2022-01-10 11:05:00,70.32,70.46,70.3,70.38,103176.0,66.6798,66.8125,66.6608,66.7367,103176.0
2022-01-10 11:10:00,70.38,70.57,70.34,70.52,126302.0,66.7367,66.9168,66.6987,66.8694,126302.0
2022-01-10 11:15:00,70.52,70.82,70.52,70.8,37912.0,66.8694,67.1539,66.8694,67.1349,37912.0
2022-01-10 11:20:00,70.82,70.98,70.69,70.97,18665.0,67.1539,67.3056,67.0306,67.2961,18665.0
2022-01-10 11:25:00,70.94,71.24,70.92,71.2,58094.0,67.2677,67.5522,67.2487,67.5142,58094.0
2022-01-10 11:30:00,71.18,71.33,71.0,71.0,58872.0,67.4953,67.6375,67.3246,67.3246,58872.0
2022-01-10 11:35:00,71.01,71.09,71.01,71.05,39959.0,67.3341,67.4099,67.3341,67.372,39959.0
2022-01-10 11:40:00,71.06,71.06,70.91,70.99,41138.0,67.3815,67.3815,67.2392,67.3151,41138.0
2022-01-10 11:45:00,70.99,71.02,70.91,70.98,42468.0,67.3151,67.3435,67.2392,67.3056,42468.0
2022-01-10 11:50:00,70.97,71.01,70.88,70.95,27408.0,67.2961,67.3341,67.2108,67.2772,27408.0
2022-01-10 11:55:00,70.95,71.14,70.86,71.13,25213.0,67.2772,67.4573,67.1918,67.4478,25213.0
2022-01-10 12:00:00,71.13,71.15,71.06,71.11,22157.0,67.4478,67.4668,67.3815,67.4289,22157.0
2022-01-10 12:05:00,71.12,71.17,71.01,71.02,28205.0,67.4384,67.4858,67.3341,67.3435,28205.0
2022-01-10 12:10:00,71.03,71.31,71.02,71.31,19436.0,67.353,67.6185,67.3435,67.6185,19436.0
2022-01-10 12:15:00,71.31,71.37,71.08,71.08,66168.0,67.6185,67.6754,67.4004,67.4004,66168.0
2022-01-10 12:20:00,71.09,71.31,71.08,71.28,117130.0,67.4099,67.6185,67.4004,67.5901,117130.0
2022-01-10 12:25:00,71.29,71.34,71.22,71.28,21093.0,67.5996,67.647,67.5332,67.5901,21093.0
2022-01-10 12:30:00,71.28,71.28,71.2,71.2,81074.0,67.5901,67.5901,67.5142,67.5142,81074.0
2022-01-10 12:35:00,71.21,71.24,71.19,71.22,24359.0,67.5237,67.5522,67.5047,67.5332,24359.0
2022-01-10 12:40:00,71.21,71.45,71.21,71.35,33302.0,67.5237,67.7513,67.5237,67.6565,33302.0
2022-01-10 12:45:00,71.35,71.5,71.34,71.4,31132.0,67.6565,67.7987,67.647,67.7039,31132.0
2022-01-10 12:50:00,71.4,71.75,71.39,71.67,58650.0,67.7039,68.0357,67.6944,67.9599,58650.0
2022-01-10 12:55:00,71.67,71.76,71.65,71.67,37753.0,67.9599,68.0452,67.9409,67.9599,37753.0
2022-01-10 13:00:00,71.68,71.79,71.59,71.74,99589.0,67.9694,68.0737,67.884,68.0263,99589.0
2022-01-10 13:05:00,71.74,71.84,71.74,71.75,45463.0,68.0263,68.1211,68.0263,68.0357,45463.0
2022-01-10 13:10:00,71.75,71.87,71.71,71.86,91231.0,68.0357,68.1495,67.9978,68.1401,91231.0
2022-01-10 13:15:00,71.87,71.89,71.78,71.86,79227.0,68.1495,68.1685,68.0642,68.1401,79227.0
2022-01-10 13:20:00,71.86,71.96,71.77,71.96,63203.0,68.1401,68.2349,68.0547,68.2349,63203.0
2022-01-10 13:25:00,71.95,71.96,71.83,71.86,44533.0,68.2254,68.2349,68.1116,68.1401,44533.0
2022-01-10 13:30:00,71.86,71.96,71.82,71.96,73325.0,68.1401,68.2349,68.1021,68.2349,73325.0
2022-01-10 13:35:00,71.94,71.95,71.85,71.9,61544.0,68.2159,68.2254,68.1306,68.178,61544.0
2022-01-10 13:40:00,71.9,72.02,71.86,71.99,52869.0,68.178,68.2918,68.1401,68.2633,52869.0
2022-01-10 13:45:00,72.0,72.0,71.88,71.91,27667.0,68.2728,68.2728,68.159,68.1875,27667.0
2022-01-10 13:50:00,71.92,72.13,71.92,72.08,27846.0,68.1969,68.3961,68.1969,68.3487,27846.0
2022-01-10 13:55:00,72.09,72.17,72.02,72.16,29567.0,68.3581,68.434,68.2918,68.4245,29567.0
2022-01-10 14:00:00,72.16,72.27,72.09,72.26,49167.0,68.4245,68.5288,68.3581,68.5193,49167.0
2022-01-10 14:05:00,72.25,72.38,72.2,72.37,48146.0,68.5099,68.6331,68.4625,68.6237,48146.0
2022-01-10 14:10:00,72.38,72.39,72.26,72.34,39426.0,68.6331,68.6426,68.5193,68.5952,39426.0
2022-01-10 14:15:00,72.33,72.4,72.29,72.36,36769.0,68.5857,68.6521,68.5478,68.6142,36769.0
2022-01-10 14:20:00,72.36,72.43,72.34,72.39,42732.0,68.6142,68.6805,68.5952,68.6426,42732.0
2022-01-10 14:25:00,72.39,72.44,72.32,72.44,31416.0,68.6426,68.69,68.5762,68.69,31416.0
2022-01-10 14:30:00,72.44,72.45,72.29,72.37,29734.0,68.69,68.6995,68.5478,68.6237,29734.0
2022-01-10 14:35:00,72.36,72.38,72.22,72.24,48070.0,68.6142,68.6331,68.4814,68.5004,48070.0
2022-01-10 14:40:00,72.24,72.4,72.24,72.28,34247.0,68.5004,68.6521,68.5004,68.5383,34247.0
2022-01-10 14:45:00,72.29,72.42,72.29,72.37,34100.0,68.5478,68.6711,68.5478,68.6237,34100.0
2022-01-10 14:50:00,72.35,72.37,72.24,72.28,37271.0,68.6047,68.6237,68.5004,68.5383,37271.0
2022-01-10 14:55:00,72.28,72.44,72.25,72.41,29073.0,68.5383,68.69,68.5099,68.6616,29073.0
2022-01-10 15:00:00,72.41,72.5,72.39,72.44,36496.0,68.6616,68.7469,68.6426,68.69,36496.0
2022-01-10 15:05:00,72.44,72.45,72.28,72.33,38900.0,68.69,68.6995,68.5383,68.5857,38900.0
2022-01-10 15:10:00,72.35,72.51,72.31,72.31,44367.0,68.6047,68.7564,68.5668,68.5668,44367.0
2022-01-10 15:15:00,72.31,72.42,72.27,72.33,51404.0,68.5668,68.6711,68.5288,68.5857,51404.0
2022-01-10 15:20:00,72.33,72.42,72.31,72.38,52908.0,68.5857,68.6711,68.5668,68.6331,52908.0
2022-01-10 15:25:00,72.38,72.59,72.38,72.53,75227.0,68.6331,68.8323,68.6331,68.7754,75227.0
2022-01-10 15:30:00,72.52,72.53,72.35,72.44,80819.0,68.7659,68.7754,68.6047,68.69,80819.0
2022-01-10 15:35:00,72.44,72.49,72.37,72.43,71018.0,68.69,68.7374,68.6237,68.6805,71018.0
2022-01-10 15:40:00,72.43,72.54,72.35,72.43,67870.0,68.6805,68.7849,68.6047,68.6805,67870.0
2022-01-10 15:45:00,72.42,72.5,72.28,72.4,249094.0,68.6711,68.7469,68.5383,68.6521,249094.0
2022-01-10 15:50:00,72.39,72.52,72.37,72.45,134908.0,68.6426,68.7659,68.6237,68.6995,134908.0
2022-01-10 15:55:00,72.44,72.55,72.39,72.48,358857.0,68.69,68.7943,68.6426,68.728,358857.0
2022-01-11 09:30:00,72.49,72.98,72.08,72.84,103589.0,68.7374,69.2021,68.3487,69.0693,103589.0
2022-01-11 09:35:00,72.82,72.97,72.63,72.64,51805.0,69.0504,69.1926,68.8702,68.8797,51805.0
2022-01-11 09:40:00,72.64,72.64,72.33,72.38,49983.0,68.8797,68.8797,68.5857,68.6331,49983.0
2022-01-11 09:45:00,72.38,72.49,72.19,72.3,51535.0,68.6331,68.7374,68.453,68.5573,51535.0
2022-01-11 09:50:00,72.25,72.56,72.22,72.24,34165.0,68.5099,68.8038,68.4814,68.5004,34165.0
2022-01-11 09:55:00,72.24,72.44,72.14,72.32,36073.0,68.5004,68.69,68.4056,68.5762,36073.0
2022-01-11 10:00:00,72.31,72.63,72.26,72.63,41848.0,68.5668,68.8702,68.5193,68.8702,41848.0
2022-01-11 10:05:00,72.63,72.81,72.63,72.73,49322.0,68.8702,69.0409,68.8702,68.965,49322.0
2022-01-11 10:10:00,72.71,72.73,72.63,72.66,34054.0,68.9461,68.965,68.8702,68.8986,34054.0
2022-01-11 10:15:00,72.66,72.84,72.59,72.81,25174.0,68.8986,69.0693,68.8323,69.0409,25174.0
2022-01-11 10:20:00,72.79,72.93,72.74,72.74,51190.0,69.0219,69.1547,68.9745,68.9745,51190.0
2022-01-11 10:25:00,72.76,72.95,72.66,72.95,31327.0,68.9935,69.1736,68.8986,69.1736,31327.0
2022-01-11 10:30:00,72.96,73.22,72.91,73.06,136940.0,69.1831,69.4297,69.1357,69.2779,136940.0
2022-01-11 10:35:00,73.04,73.04,72.69,72.76,30720.0,69.259,69.259,68.9271,68.9935,30720.0
2022-01-11 10:40:00,72.76,72.82,72.46,72.63,56064.0,68.9935,69.0504,68.709,68.8702,56064.0
2022-01-11 10:45:00,72.61,72.78,72.6,72.67,26933.0,68.8512,69.0124,68.8417,68.9081,26933.0
2022-01-11 10:50:00,72.67,72.82,72.64,72.78,25427.0,68.9081,69.0504,68.8797,69.0124,25427.0
2022-01-11 10:55:00,72.79,72.89,72.75,72.87,25138.0,69.0219,69.1167,68.984,69.0978,25138.0
2022-01-11 11:00:00,72.88,73.15,72.85,73.07,44200.0,69.1073,69.3633,69.0788,69.2874,44200.0
2022-01-11 11:05:00,73.05,73.29,72.98,73.22,72224.0,69.2685,69.496,69.2021,69.4297,72224.0
2022-01-11 11:10:00,73.21,73.36,73.2,73.29,43882.0,69.4202,69.5624,69.4107,69.496,43882.0
2022-01-11 11:15:00,73.28,73.59,73.28,73.57,68616.0,69.4865,69.7805,69.4865,69.7615,68616.0
2022-01-11 11:20:00,73.56,73.61,73.43,73.54,35265.0,69.7521,69.7995,69.6288,69.7331,35265.0
2022-01-11 11:25:00,73.55,73.73,73.54,73.71,39969.0,69.7426,69.9133,69.7331,69.8943,39969.0
2022-01-11 11:30:00,73.73,73.79,73.62,73.75,72944.0,69.9133,69.9701,69.8089,69.9322,72944.0
2022-01-11 11:35:00,73.74,73.9,73.72,73.89,72243.0,69.9227,70.0745,69.9038,70.065,72243.0
2022-01-11 11:40:00,73.89,74.07,73.87,73.94,63517.0,70.065,70.2357,70.046,70.1124,63517.0
2022-01-11 11:45:00,73.95,73.98,73.87,73.93,46088.0,70.1219,70.1503,70.046,70.1029,46088.0
2022-01-11 11:50:00,73.93,74.06,73.92,73.99,19445.0,70.1029,70.2262,70.0934,70.1598,19445.0
2022-01-11 11:55:00,73.98,74.07,73.89,74.03,62729.0,70.1503,70.2357,70.065,70.1977,62729.0
2022-01-11 12:00:00,74.03,74.1,74.0,74.0,41424.0,70.1977,70.2641,70.1693,70.1693,41424.0
2022-01-11 12:05:00,74.02,74.04,73.94,73.97,29934.0,70.1882,70.2072,70.1124,70.1408,29934.0
2022-01-11 12:10:00,73.98,73.99,73.88,73.89,23705.0,70.1503,70.1598,70.0555,70.065,23705.0
2022-01-11 12:15:00,73.89,73.95,73.76,73.95,26966.0,70.065,70.1219,69.9417,70.1219,26966.0
2022-01-11 12:20:00,73.95,73.99,73.92,73.99,19353.0,70.1219,70.1598,70.0934,70.1598,19353.0
2022-01-11 12:25:00,73.99,73.99,73.83,73.88,64632.0,70.1598,70.1598,70.0081,70.0555,64632.0
2022-01-11 12:30:00,73.88,74.0,73.82,73.96,27087.0,70.0555,70.1693,69.9986,70.1313,27087.0
2022-01-11 12:35:00,73.95,74.06,73.95,74.06,24119.0,70.1219,70.2262,70.1219,70.2262,24119.0
2022-01-11 12:40:00,74.04,74.16,74.04,74.12,21533.0,70.2072,70.321,70.2072,70.2831,21533.0
2022-01-11 12:45:00,74.12,74.14,74.06,74.09,28846.0,70.2831,70.302,70.2262,70.2546,28846.0
2022-01-11 12:50:00,74.1,74.18,74.09,74.16,14289.0,70.2641,70.34,70.2546,70.321,14289.0
2022-01-11 12:55:00,74.15,74.28,74.15,74.2,37261.0,70.3115,70.4348,70.3115,70.3589,37261.0
2022-01-11 13:00:00,74.19,74.19,74.02,74.02,47140.0,70.3494,70.3494,70.1882,70.1882,47140.0
2022-01-11 13:05:00,74.03,74.04,73.88,73.93,21453.0,70.1977,70.2072,70.0555,70.1029,21453.0
2022-01-11 13:10:00,73.93,74.04,73.93,74.04,28628.0,70.1029,70.2072,70.1029,70.2072,28628.0
2022-01-11 13:15:00,74.03,74.08,73.98,74.06,32662.0,70.1977,70.2451,70.1503,70.2262,32662.0
2022-01-11 13:20:00,74.06,74.21,74.06,74.14,17196.0,70.2262,70.3684,70.2262,70.302,17196.0
2022-01-11 13:25:00,74.13,74.21,74.06,74.06,49361.0,70.2925,70.3684,70.2262,70.2262,49361.0
2022-01-11 13:30:00,74.09,74.16,74.06,74.16,22634.0,70.2546,70.321,70.2262,70.321,22634.0
2022-01-11 13:35:00,74.17,74.29,74.17,74.26,16300.0,70.3305,70.4443,70.3305,70.4158,16300.0
2022-01-11 13:40:00,74.27,74.29,74.23,74.28,14077.0,70.4253,70.4443,70.3874,70.4348,14077.0
2022-01-11 13:45:00,74.29,74.41,74.27,74.28,38430.0,70.4443,70.5581,70.4253,70.4348,38430.0
2022-01-11 13:50:00,74.28,74.38,74.28,74.34,22897.0,70.4348,70.5296,70.4348,70.4917,22897.0
2022-01-11 13:55:00,74.34,74.38,74.27,74.31,45319.0,70.4917,70.5296,70.4253,70.4632,45319.0
2022-01-11 14:00:00,74.31,74.32,74.2,74.29,44929.0,70.4632,70.4727,70.3589,70.4443,44929.0
2022-01-11 14:05:00,74.29,74.3,74.17,74.22,27856.0,70.4443,70.4537,70.3305,70.3779,27856.0
2022-01-11 14:10:00,74.21,74.22,74.08,74.08,27218.0,70.3684,70.3779,70.2451,70.2451,27218.0
2022-01-11 14:15:00,74.08,74.12,74.01,74.12,30395.0,70.2451,70.2831,70.1788,70.2831,30395.0
2022-01-11 14:20:00,74.11,74.18,74.08,74.17,27257.0,70.2736,70.34,70.2451,70.3305,27257.0
2022-01-11 14:25:00,74.17,74.33,74.14,74.31,48329.0,70.3305,70.4822,70.302,70.4632,48329.0
2022-01-11 14:30:00,74.31,74.31,74.13,74.17,64709.0,70.4632,70.4632,70.2925,70.3305,64709.0
2022-01-11 14:35:00,74.19,74.23,74.09,74.23,55620.0,70.3494,70.3874,70.2546,70.3874,55620.0
2022-01-11 14:40:00,74.23,74.32,74.22,74.28,25704.0,70.3874,70.4727,70.3779,70.4348,25704.0
2022-01-11 14:45:00,74.28,74.41,74.25,74.4,54608.0,70.4348,70.5581,70.4063,70.5486,54608.0
2022-01-11 14:50:00,74.4,74.45,74.34,74.42,39710.0,70.5486,70.596,70.4917,70.5675,39710.0
2022-01-11 14:55:00,74.42,74.52,74.4,74.48,41303.0,70.5675,70.6624,70.5486,70.6244,41303.0
2022-01-11 15:00:00,74.48,74.53,74.41,74.48,36004.0,70.6244,70.6718,70.5581,70.6244,36004.0
2022-01-11 15:05:00,74.48,74.51,74.44,74.48,67214.0,70.6244,70.6529,70.5865,70.6244,67214.0
2022-01-11 15:10:00,74.48,74.51,74.44,74.51,43082.0,70.6244,70.6529,70.5865,70.6529,43082.0
2022-01-11 15:15:00,74.51,74.57,74.5,74.57,44993.0,70.6529,70.7098,70.6434,70.7098,44993.0
2022-01-11 15:20:00,74.58,74.59,74.52,74.56,47721.0,70.7193,70.7287,70.6624,70.7003,47721.0
2022-01-11 15:25:00,74.55,74.6,74.5,74.6,57050.0,70.6908,70.7382,70.6434,70.7382,57050.0
2022-01-11 15:30:00,74.59,74.64,74.47,74.48,77156.0,70.7287,70.7761,70.6149,70.6244,77156.0
2022-01-11 15:35:00,74.48,74.51,74.19,74.19,84246.0,70.6244,70.6529,70.3494,70.3494,84246.0
2022-01-11 15:40:00,74.19,74.24,74.12,74.21,93812.0,70.3494,70.3969,70.2831,70.3684,93812.0
2022-01-11 15:45:00,74.21,74.27,74.13,74.16,90991.0,70.3684,70.4253,70.2925,70.321,90991.0
2022-01-11 15:50:00,74.15,74.17,74.01,74.16,145113.0,70.3115,70.3305,70.1788,70.321,145113.0
2022-01-11 15:55:00,74.16,74.28,74.15,74.23,394158.0,70.321,70.4348,70.3115,70.3874,394158.0
2022-01-12 09:30:00,74.41,75.17,74.34,75.12,110351.0,70.5581,71.2787,70.4917,71.2313,110351.0
2022-01-12 09:35:00,75.07,75.07,74.64,74.93,110977.0,71.1839,71.1839,70.7761,71.0511,110977.0
2022-01-12 09:40:00,74.95,75.14,74.84,75.1,59746.0,71.0701,71.2503,70.9658,71.2123,59746.0
2022-01-12 09:45:00,75.14,75.22,75.03,75.15,49491.0,71.2503,71.3261,71.146,71.2597,49491.0
2022-01-12 09:50:00,75.17,75.26,75.08,75.22,68506.0,71.2787,71.364,71.1934,71.3261,68506.0
2022-01-12 09:55:00,75.23,75.43,75.15,75.36,47281.0,71.3356,71.5252,71.2597,71.4589,47281.0
2022-01-12 10:00:00,75.38,75.39,74.98,74.99,50076.0,71.4778,71.4873,71.0985,71.108,50076.0
2022-01-12 10:05:00,74.97,75.14,74.88,75.14,40666.0,71.0891,71.2503,71.0037,71.2503,40666.0
2022-01-12 10:10:00,75.12,75.12,74.93,74.93,38501.0,71.2313,71.2313,71.0511,71.0511,38501.0
2022-01-12 10:15:00,74.94,74.96,74.81,74.89,29777.0,71.0606,71.0796,70.9373,71.0132,29777.0
2022-01-12 10:20:00,74.91,74.93,74.59,74.6,31865.0,71.0322,71.0511,70.7287,70.7382,31865.0
2022-01-12 10:25:00,74.59,74.61,74.47,74.53,53028.0,70.7287,70.7477,70.6149,70.6718,53028.0
2022-01-12 10:30:00,74.56,74.56,74.22,74.33,52020.0,70.7003,70.7003,70.3779,70.4822,52020.0
2022-01-12 10:35:00,74.33,74.46,74.21,74.21,32867.0,70.4822,70.6055,70.3684,70.3684,32867.0
2022-01-12 10:40:00,74.22,74.24,74.05,74.2,36870.0,70.3779,70.3969,70.2167,70.3589,36870.0
2022-01-12 10:45:00,74.2,74.29,74.13,74.14,15573.0,70.3589,70.4443,70.2925,70.302,15573.0
2022-01-12 10:50:00,74.15,74.16,74.02,74.06,41179.0,70.3115,70.321,70.1882,70.2262,41179.0
2022-01-12 10:55:00,74.06,74.16,74.0,74.1,29320.0,70.2262,70.321,70.1693,70.2641,29320.0
2022-01-12 11:00:00,74.09,74.12,73.86,73.91,80019.0,70.2546,70.2831,70.0365,70.0839,80019.0
2022-01-12 11:05:00,73.91,73.91,73.59,73.81,38537.0,70.0839,70.0839,69.7805,69.9891,38537.0
2022-01-12 11:10:00,73.83,73.87,73.68,73.7,54365.0,70.0081,70.046,69.8658,69.8848,54365.0
2022-01-12 11:15:00,73.69,73.75,73.59,73.72,30378.0,69.8753,69.9322,69.7805,69.9038,30378.0
2022-01-12 11:20:00,73.71,73.71,73.54,73.59,35186.0,69.8943,69.8943,69.7331,69.7805,35186.0
2022-01-12 11:25:00,73.59,73.75,73.58,73.7,41974.0,69.7805,69.9322,69.771,69.8848,41974.0
2022-01-12 11:30:00,73.7,73.91,73.68,73.85,59028.0,69.8848,70.0839,69.8658,70.027,59028.0
2022-01-12 11:35:00,73.86,73.86,73.71,73.74,26690.0,70.0365,70.0365,69.8943,69.9227,26690.0
2022-01-12 11:40:00,73.75,73.78,73.6,73.6,39448.0,69.9322,69.9607,69.79,69.79,39448.0
2022-01-12 11:45:00,73.6,73.74,73.53,73.63,31032.0,69.79,69.9227,69.7236,69.8184,31032.0
2022-01-12 11:50:00,73.64,73.75,73.63,73.64,27870.0,69.8279,69.9322,69.8184,69.8279,27870.0
2022-01-12 11:55:00,73.64,73.65,73.5,73.56,56956.0,69.8279,69.8374,69.6952,69.7521,56956.0
2022-01-12 12:00:00,73.55,73.6,73.49,73.56,35884.0,69.7426,69.79,69.6857,69.7521,35884.0
2022-01-12 12:05:00,73.57,73.58,73.4,73.43,31863.0,69.7615,69.771,69.6003,69.6288,31863.0
2022-01-12 12:10:00,73.43,73.51,73.42,73.45,34732.0,69.6288,69.7046,69.6193,69.6477,34732.0
2022-01-12 12:15:00,73.45,73.62,73.45,73.57,33057.0,69.6477,69.8089,69.6477,69.7615,33057.0
2022-01-12 12:20:00,73.57,73.59,73.51,73.55,18714.0,69.7615,69.7805,69.7046,69.7426,18714.0
2022-01-12 12:25:00,73.55,73.59,73.52,73.58,23414.0,69.7426,69.7805,69.7141,69.771,23414.0
2022-01-12 12:30:00,73.59,73.64,73.54,73.6,25996.0,69.7805,69.8279,69.7331,69.79,25996.0
2022-01-12 12:35:00,73.61,73.71,73.6,73.65,81625.0,69.7995,69.8943,69.79,69.8374,81625.0
2022-01-12 12:40:00,73.65,73.84,73.65,73.82,36814.0,69.8374,70.0176,69.8374,69.9986,36814.0
2022-01-12 12:45:00,73.83,73.9,73.8,73.83,23684.0,70.0081,70.0745,69.9796,70.0081,23684.0
2022-01-12 12:50:00,73.83,73.86,73.79,73.81,21590.0,70.0081,70.0365,69.9701,69.9891,21590.0
2022-01-12 12:55:00,73.8,73.8,73.65,73.66,38931.0,69.9796,69.9796,69.8374,69.8469,38931.0
2022-01-12 13:00:00,73.66,73.68,73.56,73.58,64668.0,69.8469,69.8658,69.7521,69.771,64668.0
2022-01-12 13:05:00,73.59,73.64,73.53,73.59,61369.0,69.7805,69.8279,69.7236,69.7805,61369.0
2022-01-12 13:10:00,73.6,73.69,73.53,73.58,155648.0,69.79,69.8753,69.7236,69.771,155648.0
2022-01-12 13:15:00,73.58,73.58,73.47,73.51,41551.0,69.771,69.771,69.6667,69.7046,41551.0
2022-01-12 13:20:00,73.51,73.55,73.47,73.53,32363.0,69.7046,69.7426,69.6667,69.7236,32363.0
2022-01-12 13:25:00,73.53,73.58,73.48,73.56,22407.0,69.7236,69.771,69.6762,69.7521,22407.0
2022-01-12 13:30:00,73.56,73.68,73.5,73.67,33707.0,69.7521,69.8658,69.6952,69.8564,33707.0
2022-01-12 13:35:00,73.67,73.67,73.59,73.61,23763.0,69.8564,69.8564,69.7805,69.7995,23763.0
2022-01-12 13:40:00,73.61,73.73,73.6,73.73,46329.0,69.7995,69.9133,69.79,69.9133,46329.0
2022-01-12 13:45:00,73.72,73.78,73.56,73.56,85138.0,69.9038,69.9607,69.7521,69.7521,85138.0
2022-01-12 13:50:00,73.56,73.56,73.44,73.52,139864.0,69.7521,69.7521,69.6383,69.7141,139864.0
2022-01-12 13:55:00,73.52,73.58,73.44,73.5,67955.0,69.7141,69.771,69.6383,69.6952,67955.0
2022-01-12 14:00:00,73.5,73.5,73.32,73.4,57884.0,69.6952,69.6952,69.5245,69.6003,57884.0
2022-01-12 14:05:00,73.39,73.44,73.34,73.43,37516.0,69.5909,69.6383,69.5434,69.6288,37516.0
2022-01-12 14:10:00,73.42,73.52,73.41,73.52,49957.0,69.6193,69.7141,69.6098,69.7141,49957.0
2022-01-12 14:15:00,73.52,73.55,73.47,73.48,52064.0,69.7141,69.7426,69.6667,69.6762,52064.0
2022-01-12 14:20:00,73.47,73.62,73.47,73.61,21925.0,69.6667,69.8089,69.6667,69.7995,21925.0
2022-01-12 14:25:00,73.62,73.62,73.54,73.58,51066.0,69.8089,69.8089,69.7331,69.771,51066.0
2022-01-12 14:30:00,73.59,73.62,73.51,73.61,28279.0,69.7805,69.8089,69.7046,69.7995,28279.0
2022-01-12 14:35:00,73.62,73.64,73.55,73.59,30703.0,69.8089,69.8279,69.7426,69.7805,30703.0
2022-01-12 14:40:00,73.57,73.57,73.39,73.48,67946.0,69.7615,69.7615,69.5909,69.6762,67946.0
2022-01-12 14:45:00,73.48,73.48,73.38,73.41,42160.0,69.6762,69.6762,69.5814,69.6098,42160.0
2022-01-12 14:50:00,73.41,73.44,73.37,73.42,51244.0,69.6098,69.6383,69.5719,69.6193,51244.0
2022-01-12 14:55:00,73.42,73.45,73.32,73.35,83630.0,69.6193,69.6477,69.5245,69.5529,83630.0
2022-01-12 15:00:00,73.35,73.39,73.22,73.36,83948.0,69.5529,69.5909,69.4297,69.5624,83948.0
2022-01-12 15:05:00,73.36,73.36,73.26,73.27,29125.0,69.5624,69.5624,69.4676,69.4771,29125.0
2022-01-12 15:10:00,73.28,73.34,73.23,73.34,39137.0,69.4865,69.5434,69.4391,69.5434,39137.0
2022-01-12 15:15:00,73.35,73.41,73.33,73.38,33212.0,69.5529,69.6098,69.534,69.5814,33212.0
2022-01-12 15:20:00,73.38,73.39,73.32,73.36,42570.0,69.5814,69.5909,69.5245,69.5624,42570.0
2022-01-12 15:25:00,73.35,73.43,73.28,73.35,45156.0,69.5529,69.6288,69.4865,69.5529,45156.0
2022-01-12 15:30:00,73.34,73.45,73.29,73.34,65299.0,69.5434,69.6477,69.496,69.5434,65299.0
2022-01-12 15:35:00,73.34,73.39,73.3,73.35,53630.0,69.5434,69.5909,69.5055,69.5529,53630.0
2022-01-12 15:40:00,73.35,73.44,73.29,73.38,62078.0,69.5529,69.6383,69.496,69.5814,62078.0
2022-01-12 15:45:00,73.37,73.42,73.33,73.36,84025.0,69.5719,69.6193,69.534,69.5624,84025.0
2022-01-12 15:50:00,73.36,73.54,73.35,73.48,95292.0,69.5624,69.7331,69.5529,69.6762,95292.0
2022-01-12 15:55:00,73.48,73.52,73.29,73.43,277690.0,69.6762,69.7141,69.496,69.6288,277690.0
2022-01-13 09:30:00,74.05,74.1,73.71,73.71,74743.0,70.2167,70.2641,69.8943,69.8943,74743.0
2022-01-13 09:35:00,73.71,73.98,73.71,73.9,25814.0,69.8943,70.1503,69.8943,70.0745,25814.0
2022-01-13 09:40:00,73.91,73.93,73.61,73.84,32051.0,70.0839,70.1029,69.7995,70.0176,32051.0
2022-01-13 09:45:00,73.87,74.1,73.83,74.1,18487.0,70.046,70.2641,70.0081,70.2641,18487.0
2022-01-13 09:50:00,74.09,74.14,73.9,73.93,26617.0,70.2546,70.302,70.0745,70.1029,26617.0
2022-01-13 09:55:00,73.93,74.06,73.9,73.95,20196.0,70.1029,70.2262,70.0745,70.1219,20196.0
2022-01-13 10:00:00,73.96,73.99,73.65,73.65,49877.0,70.1313,70.1598,69.8374,69.8374,49877.0
2022-01-13 10:05:00,73.66,73.68,73.5,73.53,41238.0,69.8469,69.8658,69.6952,69.7236,41238.0
2022-01-13 10:10:00,73.53,73.66,73.48,73.62,36220.0,69.7236,69.8469,69.6762,69.8089,36220.0
2022-01-13 10:15:00,73.61,73.62,73.42,73.49,77357.0,69.7995,69.8089,69.6193,69.6857,77357.0
2022-01-13 10:20:00,73.49,73.74,73.46,73.59,36897.0,69.6857,69.9227,69.6572,69.7805,36897.0
2022-01-13 10:25:00,73.57,73.67,73.51,73.67,19770.0,69.7615,69.8564,69.7046,69.8564,19770.0
2022-01-13 10:30:00,73.67,73.72,73.47,73.5,14317.0,69.8564,69.9038,69.6667,69.6952,14317.0
2022-01-13 10:35:00,73.5,73.52,73.43,73.44,12247.0,69.6952,69.7141,69.6288,69.6383,12247.0
2022-01-13 10:40:00,73.47,73.53,73.44,73.44,13490.0,69.6667,69.7236,69.6383,69.6383,13490.0
2022-01-13 10:45:00,73.44,73.59,73.41,73.55,18959.0,69.6383,69.7805,69.6098,69.7426,18959.0
2022-01-13 10:50:00,73.5,73.5,73.21,73.24,59029.0,69.6952,69.6952,69.4202,69.4486,59029.0
2022-01-13 10:55:00,73.25,73.39,73.23,73.37,37931.0,69.4581,69.5909,69.4391,69.5719,37931.0
2022-01-13 11:00:00,73.37,73.4,73.27,73.32,50703.0,69.5719,69.6003,69.4771,69.5245,50703.0
2022-01-13 11:05:00,73.31,73.45,73.3,73.41,28867.0,69.515,69.6477,69.5055,69.6098,28867.0
2022-01-13 11:10:00,73.4,73.45,73.32,73.39,22008.0,69.6003,69.6477,69.5245,69.5909,22008.0
2022-01-13 11:15:00,73.39,73.41,73.33,73.37,33777.0,69.5909,69.6098,69.534,69.5719,33777.0
2022-01-13 11:20:00,73.37,73.5,73.22,73.5,125501.0,69.5719,69.6952,69.4297,69.6952,125501.0
2022-01-13 11:25:00,73.49,73.58,73.41,73.57,31200.0,69.6857,69.771,69.6098,69.7615,31200.0
2022-01-13 11:30:00,73.56,73.68,73.47,73.66,33216.0,69.7521,69.8658,69.6667,69.8469,33216.0
2022-01-13 11:35:00,73.67,73.86,73.67,73.86,17870.0,69.8564,70.0365,69.8564,70.0365,17870.0
2022-01-13 11:40:00,73.86,73.88,73.78,73.85,11129.0,70.0365,70.0555,69.9607,70.027,11129.0
2022-01-13 11:45:00,73.84,73.98,73.83,73.97,24208.0,70.0176,70.1503,70.0081,70.1408,24208.0
2022-01-13 11:50:00,73.97,74.11,73.96,74.09,32807.0,70.1408,70.2736,70.1313,70.2546,32807.0
2022-01-13 11:55:00,74.09,74.14,74.04,74.08,60654.0,70.2546,70.302,70.2072,70.2451,60654.0
2022-01-13 12:00:00,74.07,74.08,73.7,73.76,25473.0,70.2357,70.2451,69.8848,69.9417,25473.0
2022-01-13 12:05:00,73.75,73.84,73.67,73.84,38013.0,69.9322,70.0176,69.8564,70.0176,38013.0
2022-01-13 12:10:00,73.84,73.87,73.77,73.83,85732.0,70.0176,70.046,69.9512,70.0081,85732.0
2022-01-13 12:15:00,73.83,73.83,73.5,73.55,42083.0,70.0081,70.0081,69.6952,69.7426,42083.0
2022-01-13 12:20:00,73.55,73.55,73.33,73.52,26134.0,69.7426,69.7426,69.534,69.7141,26134.0
2022-01-13 12:25:00,73.54,73.67,73.52,73.61,40194.0,69.7331,69.8564,69.7141,69.7995,40194.0
2022-01-13 12:30:00,73.6,73.64,73.52,73.62,34096.0,69.79,69.8279,69.7141,69.8089,34096.0
2022-01-13 12:35:00,73.63,73.68,73.48,73.56,33322.0,69.8184,69.8658,69.6762,69.7521,33322.0
2022-01-13 12:40:00,73.55,73.56,73.44,73.47,24449.0,69.7426,69.7521,69.6383,69.6667,24449.0
2022-01-13 12:45:00,73.48,73.52,73.34,73.38,28269.0,69.6762,69.7141,69.5434,69.5814,28269.0
2022-01-13 12:50:00,73.36,73.44,73.3,73.38,24816.0,69.5624,69.6383,69.5055,69.5814,24816.0
2022-01-13 12:55:00,73.37,73.41,73.33,73.4,20402.0,69.5719,69.6098,69.534,69.6003,20402.0
2022-01-13 13:00:00,73.4,73.44,73.29,73.43,29844.0,69.6003,69.6383,69.496,69.6288,29844.0
2022-01-13 13:05:00,73.42,73.55,73.38,73.51,25724.0,69.6193,69.7426,69.5814,69.7046,25724.0
2022-01-13 13:10:00,73.49,73.51,73.4,73.48,26994.0,69.6857,69.7046,69.6003,69.6762,26994.0
2022-01-13 13:15:00,73.49,73.53,73.41,73.43,23861.0,69.6857,69.7236,69.6098,69.6288,23861.0
2022-01-13 13:20:00,73.44,73.54,73.4,73.5,23320.0,69.6383,69.7331,69.6003,69.6952,23320.0
2022-01-13 13:25:00,73.5,73.62,73.44,73.59,29186.0,69.6952,69.8089,69.6383,69.7805,29186.0
2022-01-13 13:30:00,73.59,73.59,73.43,73.43,29803.0,69.7805,69.7805,69.6288,69.6288,29803.0
2022-01-13 13:35:00,73.43,73.47,73.37,73.4,29218.0,69.6288,69.6667,69.5719,69.6003,29218.0
2022-01-13 13:40:00,73.4,73.44,73.35,73.4,26923.0,69.6003,69.6383,69.5529,69.6003,26923.0
2022-01-13 13:45:00,73.41,73.59,73.4,73.59,40324.0,69.6098,69.7805,69.6003,69.7805,40324.0
2022-01-13 13:50:00,73.59,73.67,73.57,73.67,16832.0,69.7805,69.8564,69.7615,69.8564,16832.0
2022-01-13 13:55:00,73.67,73.85,73.67,73.85,36642.0,69.8564,70.027,69.8564,70.027,36642.0
2022-01-13 14:00:00,73.85,73.87,73.79,73.84,46149.0,70.027,70.046,69.9701,70.0176,46149.0
2022-01-13 14:05:00,73.83,73.85,73.66,73.7,52312.0,70.0081,70.027,69.8469,69.8848,52312.0
2022-01-13 14:10:00,73.71,73.72,73.65,73.69,37936.0,69.8943,69.9038,69.8374,69.8753,37936.0
2022-01-13 14:15:00,73.69,73.7,73.54,73.56,34042.0,69.8753,69.8848,69.7331,69.7521,34042.0
2022-01-13 14:20:00,73.56,73.58,73.48,73.48,27276.0,69.7521,69.771,69.6762,69.6762,27276.0
2022-01-13 14:25:00,73.47,73.54,73.46,73.47,33670.0,69.6667,69.7331,69.6572,69.6667,33670.0
2022-01-13 14:30:00,73.47,73.48,73.34,73.43,26403.0,69.6667,69.6762,69.5434,69.6288,26403.0
2022-01-13 14:35:00,73.44,73.46,73.25,73.27,19670.0,69.6383,69.6572,69.4581,69.4771,19670.0
2022-01-13 14:40:00,73.28,73.35,73.23,73.31,31405.0,69.4865,69.5529,69.4391,69.515,31405.0
2022-01-13 14:45:00,73.31,73.34,73.22,73.22,34013.0,69.515,69.5434,69.4297,69.4297,34013.0
2022-01-13 14:50:00,73.22,73.34,73.21,73.34,93116.0,69.4297,69.5434,69.4202,69.5434,93116.0
2022-01-13 14:55:00,73.36,73.45,73.33,73.39,26209.0,69.5624,69.6477,69.534,69.5909,26209.0
2022-01-13 15:00:00,73.38,73.38,73.1,73.13,74571.0,69.5814,69.5814,69.3159,69.3443,74571.0
2022-01-13 15:05:00,73.15,73.29,73.14,73.27,22785.0,69.3633,69.496,69.3538,69.4771,22785.0
2022-01-13 15:10:00,73.26,73.27,73.1,73.15,50904.0,69.4676,69.4771,69.3159,69.3633,50904.0
2022-01-13 15:15:00,73.14,73.19,73.06,73.08,70584.0,69.3538,69.4012,69.2779,69.2969,70584.0
2022-01-13 15:20:00,73.08,73.09,72.94,72.95,66209.0,69.2969,69.3064,69.1641,69.1736,66209.0
2022-01-13 15:25:00,72.96,73.02,72.84,73.01,64773.0,69.1831,69.24,69.0693,69.2305,64773.0
2022-01-13 15:30:00,73.02,73.1,73.0,73.09,68253.0,69.24,69.3159,69.221,69.3064,68253.0
2022-01-13 15:35:00,73.07,73.08,72.81,72.81,54577.0,69.2874,69.2969,69.0409,69.0409,54577.0
2022-01-13 15:40:00,72.82,72.84,72.69,72.7,126422.0,69.0504,69.0693,68.9271,68.9366,126422.0
2022-01-13 15:45:00,72.7,72.71,72.53,72.54,183665.0,68.9366,68.9461,68.7754,68.7849,183665.0
2022-01-13 15:50:00,72.54,72.57,72.36,72.48,248271.0,68.7849,68.8133,68.6142,68.728,248271.0
2022-01-13 15:55:00,72.48,72.63,72.4,72.61,524297.0,68.728,68.8702,68.6521,68.8512,524297.0
2022-01-14 09:30:00,71.83,71.97,71.26,71.27,146436.0,68.1116,68.2444,67.5711,67.5806,146436.0
2022-01-14 09:35:00,71.23,71.53,71.17,71.36,117686.0,67.5427,67.8271,67.4858,67.6659,117686.0
2022-01-14 09:40:00,71.37,71.51,71.04,71.18,59783.0,67.6754,67.8082,67.3625,67.4953,59783.0
2022-01-14 09:45:00,71.22,71.36,71.1,71.24,108618.0,67.5332,67.6659,67.4194,67.5522,108618.0
2022-01-14 09:50:00,71.21,71.39,71.19,71.3,51891.0,67.5237,67.6944,67.5047,67.609,51891.0
2022-01-14 09:55:00,71.29,71.6,71.26,71.58,59084.0,67.5996,67.8935,67.5711,67.8746,59084.0
2022-01-14 10:00:00,71.59,71.6,71.36,71.49,55845.0,67.884,67.8935,67.6659,67.7892,55845.0
2022-01-14 10:05:00,71.51,71.78,71.51,71.71,47317.0,67.8082,68.0642,67.8082,67.9978,47317.0
2022-01-14 10:10:00,71.69,71.73,71.36,71.39,63072.0,67.9789,68.0168,67.6659,67.6944,63072.0
2022-01-14 10:15:00,71.39,71.67,71.39,71.63,75511.0,67.6944,67.9599,67.6944,67.922,75511.0
2022-01-14 10:20:00,71.63,71.7,71.31,71.33,82268.0,67.922,67.9883,67.6185,67.6375,82268.0
2022-01-14 10:25:00,71.32,71.34,71.07,71.1,62199.0,67.628,67.647,67.391,67.4194,62199.0
2022-01-14 10:30:00,71.11,71.12,70.9,70.99,66450.0,67.4289,67.4384,67.2298,67.3151,66450.0
2022-01-14 10:35:00,70.98,71.02,70.8,70.8,66789.0,67.3056,67.3435,67.1349,67.1349,66789.0
2022-01-14 10:40:00,70.8,70.9,70.72,70.8,65579.0,67.1349,67.2298,67.0591,67.1349,65579.0
2022-01-14 10:45:00,70.8,70.99,70.78,70.88,56630.0,67.1349,67.3151,67.116,67.2108,56630.0
2022-01-14 10:50:00,70.89,70.93,70.74,70.84,62794.0,67.2203,67.2582,67.078,67.1729,62794.0
2022-01-14 10:55:00,70.83,70.97,70.79,70.89,63613.0,67.1634,67.2961,67.1254,67.2203,63613.0
2022-01-14 11:00:00,70.9,71.08,70.64,70.7,64384.0,67.2298,67.4004,66.9832,67.0401,64384.0
2022-01-14 11:05:00,70.7,70.72,70.46,70.48,66538.0,67.0401,67.0591,66.8125,66.8315,66538.0
2022-01-14 11:10:00,70.48,70.49,70.28,70.34,88066.0,66.8315,66.841,66.6418,66.6987,88066.0
2022-01-14 11:15:00,70.33,70.53,70.3,70.5,58110.0,66.6893,66.8789,66.6608,66.8505,58110.0
2022-01-14 11:20:00,70.51,70.54,70.37,70.49,57847.0,66.8599,66.8884,66.7272,66.841,57847.0
2022-01-14 11:25:00,70.49,70.62,70.43,70.46,60862.0,66.841,66.9642,66.7841,66.8125,60862.0
2022-01-14 11:30:00,70.47,70.76,70.42,70.64,75038.0,66.822,67.097,66.7746,66.9832,75038.0
2022-01-14 11:35:00,70.66,70.76,70.62,70.73,52800.0,67.0022,67.097,66.9642,67.0686,52800.0
2022-01-14 11:40:00,70.74,70.98,70.7,70.93,51650.0,67.078,67.3056,67.0401,67.2582,51650.0
2022-01-14 11:45:00,70.95,71.02,70.91,70.96,53828.0,67.2772,67.3435,67.2392,67.2866,53828.0
2022-01-14 11:50:00,70.95,70.96,70.83,70.84,24852.0,67.2772,67.2866,67.1634,67.1729,24852.0
2022-01-14 11:55:00,70.84,70.85,70.74,70.78,37037.0,67.1729,67.1823,67.078,67.116,37037.0
2022-01-14 12:00:00,70.77,70.79,70.67,70.72,33568.0,67.1065,67.1254,67.0117,67.0591,33568.0
2022-01-14 12:05:00,70.72,70.76,70.67,70.71,36155.0,67.0591,67.097,67.0117,67.0496,36155.0
2022-01-14 12:10:00,70.72,70.8,70.57,70.61,37537.0,67.0591,67.1349,66.9168,66.9548,37537.0
2022-01-14 12:15:00,70.61,70.75,70.6,70.71,46726.0,66.9548,67.0875,66.9453,67.0496,46726.0
2022-01-14 12:20:00,70.71,70.77,70.65,70.71,37569.0,67.0496,67.1065,66.9927,67.0496,37569.0
2022-01-14 12:25:00,70.71,70.84,70.7,70.81,41877.0,67.0496,67.1729,67.0401,67.1444,41877.0
2022-01-14 12:30:00,70.8,70.91,70.76,70.85,28274.0,67.1349,67.2392,67.097,67.1823,28274.0
2022-01-14 12:35:00,70.85,70.93,70.79,70.79,33460.0,67.1823,67.2582,67.1254,67.1254,33460.0
2022-01-14 12:40:00,70.78,70.78,70.67,70.68,26027.0,67.116,67.116,67.0117,67.0211,26027.0
2022-01-14 12:45:00,70.68,70.74,70.6,70.64,43051.0,67.0211,67.078,66.9453,66.9832,43051.0
2022-01-14 12:50:00,70.65,70.66,70.56,70.61,37748.0,66.9927,67.0022,66.9074,66.9548,37748.0
2022-01-14 12:55:00,70.62,70.63,70.52,70.6,31125.0,66.9642,66.9737,66.8694,66.9453,31125.0
2022-01-14 13:00:00,70.6,70.64,70.54,70.61,49872.0,66.9453,66.9832,66.8884,66.9548,49872.0
2022-01-14 13:05:00,70.61,70.62,70.5,70.53,47066.0,66.9548,66.9642,66.8505,66.8789,47066.0
2022-01-14 13:10:00,70.53,70.67,70.43,70.66,42665.0,66.8789,67.0117,66.7841,67.0022,42665.0
2022-01-14 13:15:00,70.66,70.68,70.6,70.64,36334.0,67.0022,67.0211,66.9453,66.9832,36334.0
2022-01-14 13:20:00,70.63,70.64,70.43,70.46,35478.0,66.9737,66.9832,66.7841,66.8125,35478.0
2022-01-14 13:25:00,70.45,70.52,70.44,70.51,37512.0,66.803,66.8694,66.7936,66.8599,37512.0
2022-01-14 13:30:00,70.51,70.67,70.46,70.59,63465.0,66.8599,67.0117,66.8125,66.9358,63465.0
2022-01-14 13:35:00,70.6,70.7,70.57,70.63,33637.0,66.9453,67.0401,66.9168,66.9737,33637.0
2022-01-14 13:40:00,70.63,70.78,70.61,70.77,33601.0,66.9737,67.116,66.9548,67.1065,33601.0
2022-01-14 13:45:00,70.77,70.83,70.68,70.7,46468.0,67.1065,67.1634,67.0211,67.0401,46468.0
2022-01-14 13:50:00,70.7,70.78,70.69,70.76,40060.0,67.0401,67.116,67.0306,67.097,40060.0
2022-01-14 13:55:00,70.77,70.89,70.75,70.85,43560.0,67.1065,67.2203,67.0875,67.1823,43560.0
2022-01-14 14:00:00,70.86,70.98,70.83,70.91,34338.0,67.1918,67.3056,67.1634,67.2392,34338.0
2022-01-14 14:05:00,70.91,70.91,70.72,70.78,45828.0,67.2392,67.2392,67.0591,67.116,45828.0
2022-01-14 14:10:00,70.77,70.81,70.7,70.81,33909.0,67.1065,67.1444,67.0401,67.1444,33909.0
2022-01-14 14:15:00,70.81,70.84,70.72,70.73,35322.0,67.1444,67.1729,67.0591,67.0686,35322.0
2022-01-14 14:20:00,70.73,70.84,70.71,70.81,26480.0,67.0686,67.1729,67.0496,67.1444,26480.0
2022-01-14 14:25:00,70.8,70.82,70.57,70.57,28976.0,67.1349,67.1539,66.9168,66.9168,28976.0
2022-01-14 14:30:00,70.56,70.77,70.56,70.76,33452.0,66.9074,67.1065,66.9074,67.097,33452.0
2022-01-14 14:35:00,70.77,70.93,70.75,70.87,43998.0,67.1065,67.2582,67.0875,67.2013,43998.0
2022-01-14 14:40:00,70.85,70.91,70.82,70.83,51779.0,67.1823,67.2392,67.1539,67.1634,51779.0
2022-01-14 14:45:00,70.84,70.92,70.8,70.9,87782.0,67.1729,67.2487,67.1349,67.2298,87782.0
2022-01-14 14:50:00,70.9,70.96,70.86,70.89,73337.0,67.2298,67.2866,67.1918,67.2203,73337.0
2022-01-14 14:55:00,70.89,70.93,70.82,70.82,60700.0,67.2203,67.2582,67.1539,67.1539,60700.0
2022-01-14 15:00:00,70.84,70.92,70.84,70.9,69960.0,67.1729,67.2487,67.1729,67.2298,69960.0
2022-01-14 15:05:00,70.9,70.91,70.73,70.77,78811.0,67.2298,67.2392,67.0686,67.1065,78811.0
2022-01-14 15:10:00,70.78,70.86,70.74,70.74,50620.0,67.116,67.1918,67.078,67.078,50620.0
2022-01-14 15:15:00,70.75,70.85,70.69,70.78,117643.0,67.0875,67.1823,67.0306,67.116,117643.0
2022-01-14 15:20:00,70.78,71.09,70.77,71.07,71810.0,67.116,67.4099,67.1065,67.391,71810.0
2022-01-14 15:25:00,71.07,71.12,71.03,71.06,68957.0,67.391,67.4384,67.353,67.3815,68957.0
2022-01-14 15:30:00,71.06,71.22,71.06,71.18,128317.0,67.3815,67.5332,67.3815,67.4953,128317.0
2022-01-14 15:35:00,71.19,71.3,71.14,71.25,91998.0,67.5047,67.609,67.4573,67.5616,91998.0
2022-01-14 15:40:00,71.24,71.26,71.19,71.2,61385.0,67.5522,67.5711,67.5047,67.5142,61385.0
2022-01-14 15:45:00,71.2,71.24,71.04,71.16,133141.0,67.5142,67.5522,67.3625,67.4763,133141.0
2022-01-14 15:50:00,71.17,71.31,71.15,71.24,148837.0,67.4858,67.6185,67.4668,67.5522,148837.0
2022-01-14 15:55:00,71.24,71.28,71.13,71.17,392408.0,67.5522,67.5901,67.4478,67.4858,392408.0
2022-01-18 09:30:00,70.24,70.67,69.67,69.94,123381.0,66.6039,67.0117,66.0634,66.3194,123381.0
2022-01-18 09:35:00,69.98,70.0,69.42,69.74,81181.0,66.3574,66.3763,65.8264,66.1298,81181.0
2022-01-18 09:40:00,69.72,69.88,69.54,69.54,105600.0,66.1108,66.2626,65.9402,65.9402,105600.0
2022-01-18 09:45:00,69.54,69.54,69.36,69.53,88691.0,65.9402,65.9402,65.7695,65.9307,88691.0
2022-01-18 09:50:00,69.53,69.98,69.51,69.95,89348.0,65.9307,66.3574,65.9117,66.3289,89348.0
2022-01-18 09:55:00,69.94,70.02,69.81,70.01,72103.0,66.3194,66.3953,66.1962,66.3858,72103.0
2022-01-18 10:00:00,69.99,70.07,69.87,69.97,95944.0,66.3669,66.4427,66.2531,66.3479,95944.0
2022-01-18 10:05:00,69.96,70.16,69.89,70.07,60849.0,66.3384,66.5281,66.272,66.4427,60849.0
2022-01-18 10:10:00,70.06,70.12,69.78,69.79,68100.0,66.4332,66.4901,66.1677,66.1772,68100.0
2022-01-18 10:15:00,69.76,69.85,69.65,69.7,49325.0,66.1488,66.2341,66.0445,66.0919,49325.0
2022-01-18 10:20:00,69.7,69.85,69.66,69.81,41246.0,66.0919,66.2341,66.0539,66.1962,41246.0
2022-01-18 10:25:00,69.82,69.86,69.68,69.8,54226.0,66.2057,66.2436,66.0729,66.1867,54226.0
2022-01-18 10:30:00,69.79,69.81,69.62,69.72,34590.0,66.1772,66.1962,66.016,66.1108,34590.0
2022-01-18 10:35:00,69.73,69.78,69.67,69.7,45367.0,66.1203,66.1677,66.0634,66.0919,45367.0
2022-01-18 10:40:00,69.7,69.9,69.65,69.89,55295.0,66.0919,66.2815,66.0445,66.272,55295.0
2022-01-18 10:45:00,69.9,70.02,69.57,69.63,55236.0,66.2815,66.3953,65.9686,66.0255,55236.0
2022-01-18 10:50:00,69.62,69.63,69.45,69.46,44728.0,66.016,66.0255,65.8548,65.8643,44728.0
2022-01-18 10:55:00,69.45,69.6,69.42,69.59,39466.0,65.8548,65.997,65.8264,65.9876,39466.0
2022-01-18 11:00:00,69.58,69.73,69.53,69.65,40376.0,65.9781,66.1203,65.9307,66.0445,40376.0
2022-01-18 11:05:00,69.65,69.67,69.42,69.56,46121.0,66.0445,66.0634,65.8264,65.9591,46121.0
2022-01-18 11:10:00,69.56,69.61,69.44,69.56,47797.0,65.9591,66.0065,65.8453,65.9591,47797.0
2022-01-18 11:15:00,69.55,69.68,69.53,69.57,40855.0,65.9496,66.0729,65.9307,65.9686,40855.0
2022-01-18 11:20:00,69.57,69.7,69.52,69.59,44392.0,65.9686,66.0919,65.9212,65.9876,44392.0
2022-01-18 11:25:00,69.58,69.7,69.54,69.64,40414.0,65.9781,66.0919,65.9402,66.035,40414.0
2022-01-18 11:30:00,69.63,69.63,69.47,69.5,40893.0,66.0255,66.0255,65.8738,65.9022,40893.0
2022-01-18 11:35:00,69.51,69.71,69.47,69.67,70877.0,65.9117,66.1014,65.8738,66.0634,70877.0
2022-01-18 11:40:00,69.66,69.83,69.6,69.81,79818.0,66.0539,66.2151,65.997,66.1962,79818.0
2022-01-18 11:45:00,69.81,69.82,69.59,69.65,86839.0,66.1962,66.2057,65.9876,66.0445,86839.0
2022-01-18 11:50:00,69.64,69.75,69.57,69.58,77870.0,66.035,66.1393,65.9686,65.9781,77870.0
2022-01-18 11:55:00,69.57,69.64,69.5,69.57,58762.0,65.9686,66.035,65.9022,65.9686,58762.0
2022-01-18 12:00:00,69.56,69.59,69.28,69.28,53697.0,65.9591,65.9876,65.6936,65.6936,53697.0
2022-01-18 12:05:00,69.28,69.37,69.25,69.32,173382.0,65.6936,65.779,65.6652,65.7315,173382.0
2022-01-18 12:10:00,69.33,69.33,69.22,69.3,186814.0,65.741,65.741,65.6367,65.7126,186814.0
2022-01-18 12:15:00,69.31,69.47,69.23,69.28,231034.0,65.7221,65.8738,65.6462,65.6936,231034.0
2022-01-18 12:20:00,69.28,69.29,69.15,69.17,74098.0,65.6936,65.7031,65.5703,65.5893,74098.0
2022-01-18 12:25:00,69.19,69.24,69.07,69.21,72754.0,65.6083,65.6557,65.4945,65.6272,72754.0
2022-01-18 12:30:00,69.2,69.32,69.12,69.31,55977.0,65.6178,65.7315,65.5419,65.7221,55977.0
2022-01-18 12:35:00,69.31,69.31,69.21,69.28,100836.0,65.7221,65.7221,65.6272,65.6936,100836.0
2022-01-18 12:40:00,69.29,69.42,69.27,69.29,76806.0,65.7031,65.8264,65.6841,65.7031,76806.0
2022-01-18 12:45:00,69.29,69.32,69.14,69.2,28437.0,65.7031,65.7315,65.5609,65.6178,28437.0
2022-01-18 12:50:00,69.22,69.31,69.21,69.24,24924.0,65.6367,65.7221,65.6272,65.6557,24924.0
2022-01-18 12:55:00,69.24,69.34,69.22,69.24,25182.0,65.6557,65.7505,65.6367,65.6557,25182.0
2022-01-18 13:00:00,69.23,69.24,69.1,69.17,26297.0,65.6462,65.6557,65.5229,65.5893,26297.0
2022-01-18 13:05:00,69.18,69.21,69.08,69.1,37359.0,65.5988,65.6272,65.504,65.5229,37359.0
2022-01-18 13:10:00,69.09,69.2,69.07,69.2,41644.0,65.5134,65.6178,65.4945,65.6178,41644.0
2022-01-18 13:15:00,69.2,69.25,69.13,69.23,54292.0,65.6178,65.6652,65.5514,65.6462,54292.0
2022-01-18 13:20:00,69.22,69.23,69.06,69.08,35572.0,65.6367,65.6462,65.485,65.504,35572.0
2022-01-18 13:25:00,69.08,69.1,69.02,69.09,45283.0,65.504,65.5229,65.4471,65.5134,45283.0
2022-01-18 13:30:00,69.09,69.17,69.03,69.17,50244.0,65.5134,65.5893,65.4566,65.5893,50244.0
2022-01-18 13:35:00,69.17,69.21,69.06,69.12,71768.0,65.5893,65.6272,65.485,65.5419,71768.0
2022-01-18 13:40:00,69.11,69.22,69.09,69.2,51189.0,65.5324,65.6367,65.5134,65.6178,51189.0
2022-01-18 13:45:00,69.19,69.2,69.09,69.15,66178.0,65.6083,65.6178,65.5134,65.5703,66178.0
2022-01-18 13:50:00,69.15,69.19,69.12,69.13,68728.0,65.5703,65.6083,65.5419,65.5514,68728.0
2022-01-18 13:55:00,69.14,69.23,69.13,69.17,50685.0,65.5609,65.6462,65.5514,65.5893,50685.0
2022-01-18 14:00:00,69.16,69.19,69.11,69.14,56871.0,65.5798,65.6083,65.5324,65.5609,56871.0
2022-01-18 14:05:00,69.14,69.25,69.14,69.23,57223.0,65.5609,65.6652,65.5609,65.6462,57223.0
2022-01-18 14:10:00,69.22,69.22,69.13,69.15,62990.0,65.6367,65.6367,65.5514,65.5703,62990.0
2022-01-18 14:15:00,69.14,69.18,69.03,69.06,102601.0,65.5609,65.5988,65.4566,65.485,102601.0
2022-01-18 14:20:00,69.06,69.08,68.93,68.97,72773.0,65.485,65.504,65.3617,65.3997,72773.0
2022-01-18 14:25:00,68.99,69.03,68.93,68.99,37486.0,65.4186,65.4566,65.3617,65.4186,37486.0
2022-01-18 14:30:00,68.99,69.12,68.97,69.07,179838.0,65.4186,65.5419,65.3997,65.4945,179838.0
2022-01-18 14:35:00,69.06,69.08,68.99,69.03,121026.0,65.485,65.504,65.4186,65.4566,121026.0
2022-01-18 14:40:00,69.03,69.07,68.9,68.92,107004.0,65.4566,65.4945,65.3333,65.3522,107004.0
2022-01-18 14:45:00,68.92,69.07,68.91,69.02,55064.0,65.3522,65.4945,65.3428,65.4471,55064.0
2022-01-18 14:50:00,69.03,69.09,69.02,69.04,65883.0,65.4566,65.5134,65.4471,65.466,65883.0
2022-01-18 14:55:00,69.03,69.07,68.97,69.01,81504.0,65.4566,65.4945,65.3997,65.4376,81504.0
2022-01-18 15:00:00,69.02,69.09,68.93,68.97,83412.0,65.4471,65.5134,65.3617,65.3997,83412.0
2022-01-18 15:05:00,68.96,69.06,68.91,69.03,48664.0,65.3902,65.485,65.3428,65.4566,48664.0
2022-01-18 15:10:00,69.02,69.02,68.92,68.92,74366.0,65.4471,65.4471,65.3522,65.3522,74366.0
2022-01-18 15:15:00,68.92,68.93,68.78,68.89,78637.0,65.3522,65.3617,65.2195,65.3238,78637.0
2022-01-18 15:20:00,68.89,69.01,68.85,68.95,204576.0,65.3238,65.4376,65.2859,65.3807,204576.0
2022-01-18 15:25:00,68.95,69.09,68.88,69.07,95981.0,65.3807,65.5134,65.3143,65.4945,95981.0
2022-01-18 15:30:00,69.06,69.1,68.94,68.95,78246.0,65.485,65.5229,65.3712,65.3807,78246.0
2022-01-18 15:35:00,68.95,68.98,68.84,68.9,81515.0,65.3807,65.4091,65.2764,65.3333,81515.0
2022-01-18 15:40:00,68.9,68.91,68.77,68.78,90818.0,65.3333,65.3428,65.21,65.2195,90818.0
2022-01-18 15:45:00,68.78,68.94,68.76,68.94,98387.0,65.2195,65.3712,65.2005,65.3712,98387.0
2022-01-18 15:50:00,68.95,69.04,68.81,68.85,201329.0,65.3807,65.466,65.2479,65.2859,201329.0
2022-01-18 15:55:00,68.85,68.94,68.79,68.91,479300.0,65.2859,65.3712,65.229,65.3428,479300.0
2022-01-19 09:30:00,69.34,69.87,69.29,69.61,85667.0,65.7505,66.2531,65.7031,66.0065,85667.0
2022-01-19 09:35:00,69.55,69.89,69.5,69.81,67379.0,65.9496,66.272,65.9022,66.1962,67379.0
2022-01-19 09:40:00,69.81,70.09,69.74,70.02,85215.0,66.1962,66.4617,66.1298,66.3953,85215.0
2022-01-19 09:45:00,70.02,70.18,69.89,70.06,44387.0,66.3953,66.547,66.272,66.4332,44387.0
2022-01-19 09:50:00,70.03,70.34,69.89,70.34,36539.0,66.4048,66.6987,66.272,66.6987,36539.0
2022-01-19 09:55:00,70.34,70.34,70.03,70.16,108800.0,66.6987,66.6987,66.4048,66.5281,108800.0
2022-01-19 10:00:00,70.16,70.21,70.0,70.1,92038.0,66.5281,66.5755,66.3763,66.4712,92038.0
2022-01-19 10:05:00,70.1,70.11,69.83,70.04,200746.0,66.4712,66.4806,66.2151,66.4143,200746.0
2022-01-19 10:10:00,70.04,70.1,69.91,70.1,166335.0,66.4143,66.4712,66.291,66.4712,166335.0
2022-01-19 10:15:00,70.1,70.15,69.76,69.92,56241.0,66.4712,66.5186,66.1488,66.3005,56241.0
2022-01-19 10:20:00,69.93,69.97,69.79,69.79,44522.0,66.31,66.3479,66.1772,66.1772,44522.0
2022-01-19 10:25:00,69.81,69.93,69.77,69.82,88895.0,66.1962,66.31,66.1582,66.2057,88895.0
2022-01-19 10:30:00,69.83,69.85,69.75,69.82,79643.0,66.2151,66.2341,66.1393,66.2057,79643.0
2022-01-19 10:35:00,69.82,69.82,69.65,69.66,50407.0,66.2057,66.2057,66.0445,66.0539,50407.0
2022-01-19 10:40:00,69.65,69.74,69.6,69.72,45868.0,66.0445,66.1298,65.997,66.1108,45868.0
2022-01-19 10:45:00,69.72,69.8,69.59,69.62,35002.0,66.1108,66.1867,65.9876,66.016,35002.0
2022-01-19 10:50:00,69.63,69.77,69.59,69.68,59231.0,66.0255,66.1582,65.9876,66.0729,59231.0
2022-01-19 10:55:00,69.67,69.88,69.65,69.75,65522.0,66.0634,66.2626,66.0445,66.1393,65522.0
2022-01-19 11:00:00,69.75,69.97,69.69,69.9,47016.0,66.1393,66.3479,66.0824,66.2815,47016.0
2022-01-19 11:05:00,69.91,70.04,69.8,70.03,52575.0,66.291,66.4143,66.1867,66.4048,52575.0
2022-01-19 11:10:00,70.02,70.02,69.8,69.81,106206.0,66.3953,66.3953,66.1867,66.1962,106206.0
2022-01-19 11:15:00,69.81,69.95,69.75,69.94,102289.0,66.1962,66.3289,66.1393,66.3194,102289.0
2022-01-19 11:20:00,69.94,70.01,69.63,69.63,36611.0,66.3194,66.3858,66.0255,66.0255,36611.0
2022-01-19 11:25:00,69.63,69.88,69.63,69.8,36941.0,66.0255,66.2626,66.0255,66.1867,36941.0
2022-01-19 11:30:00,69.84,69.9,69.64,69.65,38648.0,66.2246,66.2815,66.035,66.0445,38648.0
2022-01-19 11:35:00,69.64,69.7,69.52,69.59,31793.0,66.035,66.0919,65.9212,65.9876,31793.0
2022-01-19 11:40:00,69.58,69.67,69.53,69.66,31993.0,65.9781,66.0634,65.9307,66.0539,31993.0
2022-01-19 11:45:00,69.65,69.77,69.63,69.66,32479.0,66.0445,66.1582,66.0255,66.0539,32479.0
2022-01-19 11:50:00,69.66,69.76,69.58,69.75,40417.0,66.0539,66.1488,65.9781,66.1393,40417.0
2022-01-19 11:55:00,69.73,69.79,69.67,69.76,44486.0,66.1203,66.1772,66.0634,66.1488,44486.0
2022-01-19 12:00:00,69.75,69.84,69.67,69.69,31829.0,66.1393,66.2246,66.0634,66.0824,31829.0
2022-01-19 12:05:00,69.69,69.86,69.68,69.84,37270.0,66.0824,66.2436,66.0729,66.2246,37270.0
2022-01-19 12:10:00,69.83,69.99,69.81,69.97,53367.0,66.2151,66.3669,66.1962,66.3479,53367.0
2022-01-19 12:15:00,69.98,70.02,69.87,69.88,42864.0,66.3574,66.3953,66.2531,66.2626,42864.0
2022-01-19 12:20:00,69.89,69.98,69.84,69.95,24874.0,66.272,66.3574,66.2246,66.3289,24874.0
2022-01-19 12:25:00,69.94,70.0,69.92,70.0,29632.0,66.3194,66.3763,66.3005,66.3763,29632.0
2022-01-19 12:30:00,70.0,70.03,69.97,69.98,81387.0,66.3763,66.4048,66.3479,66.3574,81387.0
2022-01-19 12:35:00,69.99,69.99,69.81,69.82,57498.0,66.3669,66.3669,66.1962,66.2057,57498.0
2022-01-19 12:40:00,69.83,69.9,69.8,69.83,31558.0,66.2151,66.2815,66.1867,66.2151,31558.0
2022-01-19 12:45:00,69.83,69.95,69.79,69.93,34451.0,66.2151,66.3289,66.1772,66.31,34451.0
2022-01-19 12:50:00,69.92,69.95,69.88,69.9,71798.0,66.3005,66.3289,66.2626,66.2815,71798.0
2022-01-19 12:55:00,69.9,70.01,69.9,69.98,62592.0,66.2815,66.3858,66.2815,66.3574,62592.0
2022-01-19 13:00:00,69.98,70.02,69.87,69.98,34497.0,66.3574,66.3953,66.2531,66.3574,34497.0
2022-01-19 13:05:00,69.97,69.97,69.88,69.92,22780.0,66.3479,66.3479,66.2626,66.3005,22780.0
2022-01-19 13:10:00,69.92,69.95,69.88,69.92,21894.0,66.3005,66.3289,66.2626,66.3005,21894.0
2022-01-19 13:15:00,69.92,69.94,69.83,69.92,15911.0,66.3005,66.3194,66.2151,66.3005,15911.0
2022-01-19 13:20:00,69.92,69.92,69.82,69.84,30625.0,66.3005,66.3005,66.2057,66.2246,30625.0
2022-01-19 13:25:00,69.84,69.86,69.63,69.63,20920.0,66.2246,66.2436,66.0255,66.0255,20920.0
2022-01-19 13:30:00,69.64,69.71,69.6,69.68,27607.0,66.035,66.1014,65.997,66.0729,27607.0
2022-01-19 13:35:00,69.67,69.68,69.55,69.57,19209.0,66.0634,66.0729,65.9496,65.9686,19209.0
2022-01-19 13:40:00,69.56,69.59,69.51,69.59,19529.0,65.9591,65.9876,65.9117,65.9876,19529.0
2022-01-19 13:45:00,69.58,69.61,69.53,69.56,22294.0,65.9781,66.0065,65.9307,65.9591,22294.0
2022-01-19 13:50:00,69.54,69.59,69.48,69.57,21009.0,65.9402,65.9876,65.8833,65.9686,21009.0
2022-01-19 13:55:00,69.57,69.66,69.47,69.47,31289.0,65.9686,66.0539,65.8738,65.8738,31289.0
2022-01-19 14:00:00,69.47,69.49,69.37,69.38,36295.0,65.8738,65.8927,65.779,65.7884,36295.0
2022-01-19 14:05:00,69.38,69.39,69.22,69.27,37943.0,65.7884,65.7979,65.6367,65.6841,37943.0
2022-01-19 14:10:00,69.27,69.31,69.22,69.22,22095.0,65.6841,65.7221,65.6367,65.6367,22095.0
2022-01-19 14:15:00,69.24,69.28,69.21,69.24,28082.0,65.6557,65.6936,65.6272,65.6557,28082.0
2022-01-19 14:20:00,69.22,69.23,69.13,69.15,34986.0,65.6367,65.6462,65.5514,65.5703,34986.0
2022-01-19 14:25:00,69.15,69.19,69.08,69.15,138076.0,65.5703,65.6083,65.504,65.5703,138076.0
2022-01-19 14:30:00,69.14,69.24,69.12,69.22,122083.0,65.5609,65.6557,65.5419,65.6367,122083.0
2022-01-19 14:35:00,69.23,69.29,69.18,69.2,46265.0,65.6462,65.7031,65.5988,65.6178,46265.0
2022-01-19 14:40:00,69.2,69.34,69.18,69.31,31075.0,65.6178,65.7505,65.5988,65.7221,31075.0
2022-01-19 14:45:00,69.31,69.31,69.21,69.25,27895.0,65.7221,65.7221,65.6272,65.6652,27895.0
2022-01-19 14:50:00,69.25,69.25,69.1,69.22,54188.0,65.6652,65.6652,65.5229,65.6367,54188.0
2022-01-19 14:55:00,69.22,69.24,69.13,69.13,183019.0,65.6367,65.6557,65.5514,65.5514,183019.0
2022-01-19 15:00:00,69.12,69.19,69.06,69.1,63896.0,65.5419,65.6083,65.485,65.5229,63896.0
2022-01-19 15:05:00,69.1,69.17,69.09,69.15,89392.0,65.5229,65.5893,65.5134,65.5703,89392.0
2022-01-19 15:10:00,69.15,69.23,69.12,69.2,78436.0,65.5703,65.6462,65.5419,65.6178,78436.0
2022-01-19 15:15:00,69.2,69.21,69.13,69.17,50232.0,65.6178,65.6272,65.5514,65.5893,50232.0
2022-01-19 15:20:00,69.16,69.2,69.11,69.13,41834.0,65.5798,65.6178,65.5324,65.5514,41834.0
2022-01-19 15:25:00,69.13,69.15,69.01,69.03,57335.0,65.5514,65.5703,65.4376,65.4566,57335.0
2022-01-19 15:30:00,69.01,69.05,68.92,68.99,74419.0,65.4376,65.4755,65.3522,65.4186,74419.0
2022-01-19 15:35:00,69.0,69.03,68.93,68.93,43945.0,65.4281,65.4566,65.3617,65.3617,43945.0
2022-01-19 15:40:00,68.92,68.95,68.81,68.84,77787.0,65.3522,65.3807,65.2479,65.2764,77787.0
2022-01-19 15:45:00,68.83,68.83,68.74,68.78,117776.0,65.2669,65.2669,65.1816,65.2195,117776.0
2022-01-19 15:50:00,68.77,68.77,68.53,68.59,183685.0,65.21,65.21,64.9824,65.0393,183685.0
2022-01-19 15:55:00,68.58,68.59,68.43,68.51,336511.0,65.0298,65.0393,64.8876,64.9635,336511.0
2022-01-20 09:30:00,68.68,68.98,68.68,68.78,61601.0,65.1247,65.4091,65.1247,65.2195,61601.0
2022-01-20 09:35:00,68.74,68.79,68.47,68.5,31322.0,65.1816,65.229,64.9255,64.954,31322.0
2022-01-20 09:40:00,68.51,68.87,68.44,68.76,58109.0,64.9635,65.3048,64.8971,65.2005,58109.0
2022-01-20 09:45:00,68.78,68.86,68.64,68.81,50566.0,65.2195,65.2954,65.0867,65.2479,50566.0
2022-01-20 09:50:00,68.82,69.11,68.75,69.1,43644.0,65.2574,65.5324,65.191,65.5229,43644.0
2022-01-20 09:55:00,69.08,69.25,69.07,69.17,43067.0,65.504,65.6652,65.4945,65.5893,43067.0
2022-01-20 10:00:00,69.18,69.18,68.88,69.05,52304.0,65.5988,65.5988,65.3143,65.4755,52304.0
2022-01-20 10:05:00,69.06,69.29,68.94,69.14,48769.0,65.485,65.7031,65.3712,65.5609,48769.0
2022-01-20 10:10:00,69.15,69.15,68.9,68.96,42942.0,65.5703,65.5703,65.3333,65.3902,42942.0
2022-01-20 10:15:00,68.97,69.02,68.87,68.91,35021.0,65.3997,65.4471,65.3048,65.3428,35021.0
2022-01-20 10:20:00,68.91,69.07,68.91,68.98,22120.0,65.3428,65.4945,65.3428,65.4091,22120.0
2022-01-20 10:25:00,68.98,68.99,68.9,68.96,19627.0,65.4091,65.4186,65.3333,65.3902,19627.0
2022-01-20 10:30:00,68.96,69.26,68.96,69.2,53987.0,65.3902,65.6746,65.3902,65.6178,53987.0
2022-01-20 10:35:00,69.19,69.38,69.19,69.36,28561.0,65.6083,65.7884,65.6083,65.7695,28561.0
2022-01-20 10:40:00,69.36,69.47,69.34,69.41,42068.0,65.7695,65.8738,65.7505,65.8169,42068.0
2022-01-20 10:45:00,69.41,69.56,69.39,69.56,39569.0,65.8169,65.9591,65.7979,65.9591,39569.0
2022-01-20 10:50:00,69.55,69.57,69.44,69.44,32976.0,65.9496,65.9686,65.8453,65.8453,32976.0
2022-01-20 10:55:00,69.44,69.47,69.34,69.42,35496.0,65.8453,65.8738,65.7505,65.8264,35496.0
2022-01-20 11:00:00,69.42,69.56,69.37,69.46,47337.0,65.8264,65.9591,65.779,65.8643,47337.0
2022-01-20 11:05:00,69.45,69.47,69.36,69.42,44030.0,65.8548,65.8738,65.7695,65.8264,44030.0
2022-01-20 11:10:00,69.42,69.49,69.3,69.36,44739.0,65.8264,65.8927,65.7126,65.7695,44739.0
2022-01-20 11:15:00,69.35,69.38,69.29,69.36,56113.0,65.76,65.7884,65.7031,65.7695,56113.0
2022-01-20 11:20:00,69.35,69.35,69.23,69.3,39228.0,65.76,65.76,65.6462,65.7126,39228.0
2022-01-20 11:25:00,69.29,69.38,69.26,69.34,27304.0,65.7031,65.7884,65.6746,65.7505,27304.0
2022-01-20 11:30:00,69.33,69.47,69.33,69.44,35685.0,65.741,65.8738,65.741,65.8453,35685.0
2022-01-20 11:35:00,69.44,69.53,69.43,69.52,25046.0,65.8453,65.9307,65.8358,65.9212,25046.0
2022-01-20 11:40:00,69.53,69.53,69.26,69.31,33517.0,65.9307,65.9307,65.6746,65.7221,33517.0
2022-01-20 11:45:00,69.32,69.43,69.29,69.33,32877.0,65.7315,65.8358,65.7031,65.741,32877.0
2022-01-20 11:50:00,69.34,69.42,69.25,69.27,29155.0,65.7505,65.8264,65.6652,65.6841,29155.0
2022-01-20 11:55:00,69.27,69.35,69.26,69.34,29882.0,65.6841,65.76,65.6746,65.7505,29882.0
2022-01-20 12:00:00,69.36,69.46,69.34,69.39,97714.0,65.7695,65.8643,65.7505,65.7979,97714.0
2022-01-20 12:05:00,69.38,69.41,69.32,69.35,37375.0,65.7884,65.8169,65.7315,65.76,37375.0
2022-01-20 12:10:00,69.35,69.38,69.25,69.38,38029.0,65.76,65.7884,65.6652,65.7884,38029.0
2022-01-20 12:15:00,69.38,69.38,69.18,69.19,34577.0,65.7884,65.7884,65.5988,65.6083,34577.0
2022-01-20 12:20:00,69.21,69.3,69.21,69.3,24748.0,65.6272,65.7126,65.6272,65.7126,24748.0
2022-01-20 12:25:00,69.29,69.38,69.24,69.38,30721.0,65.7031,65.7884,65.6557,65.7884,30721.0
2022-01-20 12:30:00,69.37,69.43,69.36,69.42,52935.0,65.779,65.8358,65.7695,65.8264,52935.0
2022-01-20 12:35:00,69.42,69.42,69.22,69.26,41097.0,65.8264,65.8264,65.6367,65.6746,41097.0
2022-01-20 12:40:00,69.25,69.25,69.12,69.13,72195.0,65.6652,65.6652,65.5419,65.5514,72195.0
2022-01-20 12:45:00,69.13,69.14,68.97,69.04,57158.0,65.5514,65.5609,65.3997,65.466,57158.0
2022-01-20 12:50:00,69.03,69.03,68.9,68.9,35080.0,65.4566,65.4566,65.3333,65.3333,35080.0
2022-01-20 12:55:00,68.89,68.89,68.8,68.83,58078.0,65.3238,65.3238,65.2385,65.2669,58078.0
2022-01-20 13:00:00,68.82,68.87,68.79,68.8,181436.0,65.2574,65.3048,65.229,65.2385,181436.0
2022-01-20 13:05:00,68.81,68.85,68.79,68.84,78077.0,65.2479,65.2859,65.229,65.2764,78077.0
2022-01-20 13:10:00,68.84,69.11,68.83,69.08,53629.0,65.2764,65.5324,65.2669,65.504,53629.0
2022-01-20 13:15:00,69.08,69.12,68.95,69.09,34107.0,65.504,65.5419,65.3807,65.5134,34107.0
2022-01-20 13:20:00,69.09,69.18,69.04,69.15,41153.0,65.5134,65.5988,65.466,65.5703,41153.0
2022-01-20 13:25:00,69.15,69.27,69.14,69.16,40091.0,65.5703,65.6841,65.5609,65.5798,40091.0
2022-01-20 13:30:00,69.17,69.17,69.07,69.09,37684.0,65.5893,65.5893,65.4945,65.5134,37684.0
2022-01-20 13:35:00,69.09,69.16,69.08,69.15,29562.0,65.5134,65.5798,65.504,65.5703,29562.0
2022-01-20 13:40:00,69.14,69.21,69.14,69.19,23981.0,65.5609,65.6272,65.5609,65.6083,23981.0
2022-01-20 13:45:00,69.18,69.25,69.1,69.12,40886.0,65.5988,65.6652,65.5229,65.5419,40886.0
2022-01-20 13:50:00,69.12,69.2,69.12,69.2,21808.0,65.5419,65.6178,65.5419,65.6178,21808.0
2022-01-20 13:55:00,69.19,69.19,69.09,69.13,36522.0,65.6083,65.6083,65.5134,65.5514,36522.0
2022-01-20 14:00:00,69.13,69.32,69.12,69.31,54846.0,65.5514,65.7315,65.5419,65.7221,54846.0
2022-01-20 14:05:00,69.3,69.33,69.26,69.29,31291.0,65.7126,65.741,65.6746,65.7031,31291.0
2022-01-20 14:10:00,69.28,69.3,69.04,69.06,36597.0,65.6936,65.7126,65.466,65.485,36597.0
2022-01-20 14:15:00,69.06,69.06,68.94,69.01,39676.0,65.485,65.485,65.3712,65.4376,39676.0
2022-01-20 14:20:00,69.02,69.04,68.87,68.94,34731.0,65.4471,65.466,65.3048,65.3712,34731.0
2022-01-20 14:25:00,68.94,68.97,68.86,68.87,28181.0,65.3712,65.3997,65.2954,65.3048,28181.0
2022-01-20 14:30:00,68.85,68.89,68.79,68.84,56108.0,65.2859,65.3238,65.229,65.2764,56108.0
2022-01-20 14:35:00,68.84,68.91,68.79,68.9,120098.0,65.2764,65.3428,65.229,65.3333,120098.0
2022-01-20 14:40:00,68.89,68.89,68.8,68.8,72072.0,65.3238,65.3238,65.2385,65.2385,72072.0
2022-01-20 14:45:00,68.8,68.9,68.79,68.86,193203.0,65.2385,65.3333,65.229,65.2954,193203.0
2022-01-20 14:50:00,68.85,68.9,68.8,68.84,59050.0,65.2859,65.3333,65.2385,65.2764,59050.0
2022-01-20 14:55:00,68.83,68.86,68.79,68.8,59580.0,65.2669,65.2954,65.229,65.2385,59580.0
2022-01-20 15:00:00,68.81,68.86,68.61,68.67,125168.0,65.2479,65.2954,65.0583,65.1152,125168.0
2022-01-20 15:05:00,68.67,68.71,68.5,68.54,38688.0,65.1152,65.1531,64.954,64.9919,38688.0
2022-01-20 15:10:00,68.54,68.65,68.51,68.51,40457.0,64.9919,65.0962,64.9635,64.9635,40457.0
2022-01-20 15:15:00,68.51,68.56,68.46,68.54,34604.0,64.9635,65.0109,64.9161,64.9919,34604.0
2022-01-20 15:20:00,68.53,68.54,68.37,68.39,38249.0,64.9824,64.9919,64.8307,64.8497,38249.0
2022-01-20 15:25:00,68.4,68.4,68.21,68.23,83947.0,64.8592,64.8592,64.679,64.698,83947.0
2022-01-20 15:30:00,68.22,68.25,68.12,68.14,63388.0,64.6885,64.7169,64.5937,64.6126,63388.0
2022-01-20 15:35:00,68.15,68.15,67.89,68.0,77611.0,64.6221,64.6221,64.3756,64.4799,77611.0
2022-01-20 15:40:00,68.0,68.03,67.86,67.87,68324.0,64.4799,64.5083,64.3471,64.3566,68324.0
2022-01-20 15:45:00,67.87,67.88,67.7,67.7,138080.0,64.3566,64.3661,64.1954,64.1954,138080.0
2022-01-20 15:50:00,67.7,67.87,67.51,67.56,203052.0,64.1954,64.3566,64.0152,64.0627,203052.0
2022-01-20 15:55:00,67.56,67.56,67.26,67.33,651796.0,64.0627,64.0627,63.7782,63.8446,651796.0
2022-01-21 09:30:00,67.07,67.11,66.71,66.74,312815.0,63.598,63.6359,63.2567,63.2851,312815.0
2022-01-21 09:35:00,66.76,66.92,66.59,66.8,109692.0,63.3041,63.4558,63.1429,63.342,109692.0
2022-01-21 09:40:00,66.8,67.05,66.79,66.83,88545.0,63.342,63.5791,63.3325,63.3704,88545.0
2022-01-21 09:45:00,66.81,67.27,66.77,67.25,178122.0,63.3515,63.7877,63.3135,63.7687,178122.0
2022-01-21 09:50:00,67.25,67.41,67.23,67.29,141300.0,63.7687,63.9204,63.7497,63.8066,141300.0
2022-01-21 09:55:00,67.29,67.55,67.23,67.46,172415.0,63.8066,64.0532,63.7497,63.9678,172415.0
2022-01-21 10:00:00,67.47,67.64,67.24,67.33,87280.0,63.9773,64.1385,63.7592,63.8446,87280.0
2022-01-21 10:05:00,67.32,67.69,67.32,67.51,86523.0,63.8351,64.1859,63.8351,64.0152,86523.0
2022-01-21 10:10:00,67.5,67.51,67.02,67.09,87229.0,64.0058,64.0152,63.5506,63.617,87229.0
2022-01-21 10:15:00,67.1,67.36,67.1,67.14,114052.0,63.6265,63.873,63.6265,63.6644,114052.0
2022-01-21 10:20:00,67.13,67.45,67.0,67.4,84322.0,63.6549,63.9583,63.5316,63.9109,84322.0
2022-01-21 10:25:00,67.39,67.68,67.39,67.5,131839.0,63.9015,64.1764,63.9015,64.0058,131839.0
2022-01-21 10:30:00,67.5,67.74,67.45,67.54,79553.0,64.0058,64.2333,63.9583,64.0437,79553.0
2022-01-21 10:35:00,67.53,67.78,67.49,67.58,122358.0,64.0342,64.2713,63.9963,64.0816,122358.0
2022-01-21 10:40:00,67.59,67.88,67.57,67.87,84065.0,64.0911,64.3661,64.0721,64.3566,84065.0
2022-01-21 10:45:00,67.87,67.98,67.74,67.95,57610.0,64.3566,64.4609,64.2333,64.4325,57610.0
2022-01-21 10:50:00,67.97,68.12,67.93,68.09,83649.0,64.4514,64.5937,64.4135,64.5652,83649.0
2022-01-21 10:55:00,68.08,68.24,67.94,68.16,195468.0,64.5557,64.7075,64.423,64.6316,195468.0
2022-01-21 11:00:00,68.18,68.29,68.1,68.24,93833.0,64.6506,64.7549,64.5747,64.7075,93833.0
2022-01-21 11:05:00,68.22,68.55,68.21,68.48,54574.0,64.6885,65.0014,64.679,64.935,54574.0
2022-01-21 11:10:00,68.47,68.48,68.29,68.37,42719.0,64.9255,64.935,64.7549,64.8307,42719.0
2022-01-21 11:15:00,68.39,68.51,68.29,68.49,37776.0,64.8497,64.9635,64.7549,64.9445,37776.0
2022-01-21 11:20:00,68.51,68.72,68.48,68.63,59360.0,64.9635,65.1626,64.935,65.0773,59360.0
2022-01-21 11:25:00,68.64,68.7,68.55,68.64,96073.0,65.0867,65.1436,65.0014,65.0867,96073.0
2022-01-21 11:30:00,68.62,68.64,68.24,68.64,56111.0,65.0678,65.0867,64.7075,65.0867,56111.0
2022-01-21 11:35:00,68.63,68.67,68.26,68.27,85045.0,65.0773,65.1152,64.7264,64.7359,85045.0
2022-01-21 11:40:00,68.27,68.38,68.15,68.33,60608.0,64.7359,64.8402,64.6221,64.7928,60608.0
2022-01-21 11:45:00,68.33,68.37,68.17,68.22,41595.0,64.7928,64.8307,64.6411,64.6885,41595.0
2022-01-21 11:50:00,68.23,68.37,68.18,68.2,35974.0,64.698,64.8307,64.6506,64.6695,35974.0
2022-01-21 11:55:00,68.19,68.41,68.18,68.37,41592.0,64.66,64.8686,64.6506,64.8307,41592.0
2022-01-21 12:00:00,68.37,68.37,68.14,68.25,37505.0,64.8307,64.8307,64.6126,64.7169,37505.0
2022-01-21 12:05:00,68.23,68.34,68.17,68.19,37858.0,64.698,64.8023,64.6411,64.66,37858.0
2022-01-21 12:10:00,68.18,68.19,67.96,68.05,58738.0,64.6506,64.66,64.4419,64.5273,58738.0
2022-01-21 12:15:00,68.03,68.08,67.89,67.91,46491.0,64.5083,64.5557,64.3756,64.3945,46491.0
2022-01-21 12:20:00,67.92,68.14,67.89,68.14,40285.0,64.404,64.6126,64.3756,64.6126,40285.0
2022-01-21 12:25:00,68.13,68.21,67.98,68.02,37180.0,64.6031,64.679,64.4609,64.4988,37180.0
2022-01-21 12:30:00,68.0,68.15,67.96,68.15,50438.0,64.4799,64.6221,64.4419,64.6221,50438.0
2022-01-21 12:35:00,68.13,68.25,67.95,68.11,42196.0,64.6031,64.7169,64.4325,64.5842,42196.0
2022-01-21 12:40:00,68.11,68.2,68.03,68.04,28213.0,64.5842,64.6695,64.5083,64.5178,28213.0
2022-01-21 12:45:00,68.04,68.16,67.93,67.95,22606.0,64.5178,64.6316,64.4135,64.4325,22606.0
2022-01-21 12:50:00,67.95,68.12,67.93,68.01,22585.0,64.4325,64.5937,64.4135,64.4894,22585.0
2022-01-21 12:55:00,68.0,68.15,67.92,68.08,65341.0,64.4799,64.6221,64.404,64.5557,65341.0
2022-01-21 13:00:00,68.08,68.17,68.08,68.14,21051.0,64.5557,64.6411,64.5557,64.6126,21051.0
2022-01-21 13:05:00,68.14,68.21,68.08,68.13,22322.0,64.6126,64.679,64.5557,64.6031,22322.0
2022-01-21 13:10:00,68.13,68.31,68.13,68.27,32015.0,64.6031,64.7738,64.6031,64.7359,32015.0
2022-01-21 13:15:00,68.27,68.29,68.14,68.2,66705.0,64.7359,64.7549,64.6126,64.6695,66705.0
2022-01-21 13:20:00,68.2,68.2,67.91,67.94,38592.0,64.6695,64.6695,64.3945,64.423,38592.0
2022-01-21 13:25:00,67.92,68.0,67.82,67.88,37706.0,64.404,64.4799,64.3092,64.3661,37706.0
2022-01-21 13:30:00,67.87,68.01,67.83,67.9,39617.0,64.3566,64.4894,64.3187,64.3851,39617.0
2022-01-21 13:35:00,67.86,68.05,67.83,67.98,21319.0,64.3471,64.5273,64.3187,64.4609,21319.0
2022-01-21 13:40:00,67.96,68.22,67.96,68.19,47416.0,64.4419,64.6885,64.4419,64.66,47416.0
2022-01-21 13:45:00,68.18,68.21,68.01,68.11,28458.0,64.6506,64.679,64.4894,64.5842,28458.0
2022-01-21 13:50:00,68.12,68.25,68.08,68.2,55710.0,64.5937,64.7169,64.5557,64.6695,55710.0
2022-01-21 13:55:00,68.19,68.21,67.96,68.04,37335.0,64.66,64.679,64.4419,64.5178,37335.0
2022-01-21 14:00:00,68.05,68.13,68.0,68.08,40322.0,64.5273,64.6031,64.4799,64.5557,40322.0
2022-01-21 14:05:00,68.09,68.12,67.93,67.97,65657.0,64.5652,64.5937,64.4135,64.4514,65657.0
2022-01-21 14:10:00,67.98,68.05,67.95,68.0,46134.0,64.4609,64.5273,64.4325,64.4799,46134.0
2022-01-21 14:15:00,67.98,68.05,67.86,67.87,22766.0,64.4609,64.5273,64.3471,64.3566,22766.0
2022-01-21 14:20:00,67.86,67.99,67.78,67.98,43621.0,64.3471,64.4704,64.2713,64.4609,43621.0
2022-01-21 14:25:00,67.99,68.0,67.74,67.8,45955.0,64.4704,64.4799,64.2333,64.2902,45955.0
2022-01-21 14:30:00,67.78,67.79,67.7,67.72,27230.0,64.2713,64.2807,64.1954,64.2144,27230.0
2022-01-21 14:35:00,67.72,67.87,67.62,67.86,34826.0,64.2144,64.3566,64.1195,64.3471,34826.0
2022-01-21 14:40:00,67.85,67.91,67.73,67.77,35020.0,64.3376,64.3945,64.2239,64.2618,35020.0
2022-01-21 14:45:00,67.76,67.85,67.72,67.85,53570.0,64.2523,64.3376,64.2144,64.3376,53570.0
2022-01-21 14:50:00,67.84,67.86,67.74,67.8,74311.0,64.3282,64.3471,64.2333,64.2902,74311.0
2022-01-21 14:55:00,67.8,67.81,67.56,67.61,136587.0,64.2902,64.2997,64.0627,64.1101,136587.0
2022-01-21 15:00:00,67.62,67.68,67.5,67.52,49669.0,64.1195,64.1764,64.0058,64.0247,49669.0
2022-01-21 15:05:00,67.52,67.55,67.4,67.46,103759.0,64.0247,64.0532,63.9109,63.9678,103759.0
2022-01-21 15:10:00,67.45,67.58,67.41,67.49,184635.0,63.9583,64.0816,63.9204,63.9963,184635.0
2022-01-21 15:15:00,67.49,67.65,67.47,67.54,70088.0,63.9963,64.148,63.9773,64.0437,70088.0
2022-01-21 15:20:00,67.54,67.59,67.45,67.5,93869.0,64.0437,64.0911,63.9583,64.0058,93869.0
2022-01-21 15:25:00,67.51,67.55,67.36,67.49,117845.0,64.0152,64.0532,63.873,63.9963,117845.0
2022-01-21 15:30:00,67.49,67.64,67.47,67.5,97571.0,63.9963,64.1385,63.9773,64.0058,97571.0
2022-01-21 15:35:00,67.5,67.63,67.49,67.63,76747.0,64.0058,64.129,63.9963,64.129,76747.0
2022-01-21 15:40:00,67.62,67.8,67.62,67.66,106667.0,64.1195,64.2902,64.1195,64.1575,106667.0
2022-01-21 15:45:00,67.63,67.77,67.55,67.67,120813.0,64.129,64.2618,64.0532,64.167,120813.0
2022-01-21 15:50:00,67.67,67.71,67.47,67.51,152889.0,64.167,64.2049,63.9773,64.0152,152889.0
2022-01-21 15:55:00,67.51,67.73,67.45,67.46,569964.0,64.0152,64.2239,63.9583,63.9678,569964.0
2022-01-24 09:30:00,66.46,66.79,66.33,66.7,202103.0,63.0196,63.3325,62.8963,63.2472,202103.0
2022-01-24 09:35:00,66.69,67.28,66.59,67.04,189662.0,63.2377,63.7971,63.1429,63.5696,189662.0
2022-01-24 09:40:00,67.03,67.14,66.6,66.64,79932.0,63.5601,63.6644,63.1523,63.1903,79932.0
2022-01-24 09:45:00,66.64,66.64,66.29,66.29,168250.0,63.1903,63.1903,62.8584,62.8584,168250.0
2022-01-24 09:50:00,66.29,66.71,66.18,66.48,207799.0,62.8584,63.2567,62.7541,63.0386,207799.0
2022-01-24 09:55:00,66.47,66.77,66.36,66.38,106564.0,63.0291,63.3135,62.9248,62.9437,106564.0
2022-01-24 10:00:00,66.36,66.58,66.33,66.42,113249.0,62.9248,63.1334,62.8963,62.9817,113249.0
2022-01-24 10:05:00,66.43,66.45,65.96,66.03,218173.0,62.9911,63.0101,62.5455,62.6119,218173.0
2022-01-24 10:10:00,66.03,66.17,65.85,66.13,456060.0,62.6119,62.7446,62.4412,62.7067,456060.0
2022-01-24 10:15:00,66.13,66.19,65.99,65.99,94567.0,62.7067,62.7636,62.5739,62.5739,94567.0
2022-01-24 10:20:00,65.98,66.47,65.9,66.45,170459.0,62.5644,63.0291,62.4886,63.0101,170459.0
2022-01-24 10:25:00,66.47,66.6,66.42,66.42,130885.0,63.0291,63.1523,62.9817,62.9817,130885.0
2022-01-24 10:30:00,66.41,66.58,66.4,66.43,160353.0,62.9722,63.1334,62.9627,62.9911,160353.0
2022-01-24 10:35:00,66.42,66.77,66.35,66.69,172813.0,62.9817,63.3135,62.9153,63.2377,172813.0
2022-01-24 10:40:00,66.67,67.05,66.61,67.04,87961.0,63.2187,63.5791,63.1618,63.5696,87961.0
2022-01-24 10:45:00,67.02,67.04,66.59,66.76,98334.0,63.5506,63.5696,63.1429,63.3041,98334.0
2022-01-24 10:50:00,66.74,66.84,66.64,66.81,104739.0,63.2851,63.3799,63.1903,63.3515,104739.0
2022-01-24 10:55:00,66.81,67.05,66.7,66.72,84525.0,63.3515,63.5791,63.2472,63.2661,84525.0
2022-01-24 11:00:00,66.71,66.96,66.6,66.9,134181.0,63.2567,63.4937,63.1523,63.4368,134181.0
2022-01-24 11:05:00,66.88,66.95,66.7,66.72,144905.0,63.4179,63.4842,63.2472,63.2661,144905.0
2022-01-24 11:10:00,66.71,66.76,66.57,66.74,76847.0,63.2567,63.3041,63.1239,63.2851,76847.0
2022-01-24 11:15:00,66.76,66.81,66.63,66.67,85346.0,63.3041,63.3515,63.1808,63.2187,85346.0
2022-01-24 11:20:00,66.68,67.07,66.65,66.93,139836.0,63.2282,63.598,63.1998,63.4653,139836.0
2022-01-24 11:25:00,66.94,67.31,66.81,67.31,60721.0,63.4747,63.8256,63.3515,63.8256,60721.0
2022-01-24 11:30:00,67.29,67.33,67.12,67.25,93937.0,63.8066,63.8446,63.6454,63.7687,93937.0
2022-01-24 11:35:00,67.28,67.4,66.97,67.0,185331.0,63.7971,63.9109,63.5032,63.5316,185331.0
2022-01-24 11:40:00,66.99,66.99,66.65,66.8,90948.0,63.5222,63.5222,63.1998,63.342,90948.0
2022-01-24 11:45:00,66.81,66.89,66.56,66.58,58115.0,63.3515,63.4273,63.1144,63.1334,58115.0
2022-01-24 11:50:00,66.58,66.84,66.53,66.84,76063.0,63.1334,63.3799,63.086,63.3799,76063.0
2022-01-24 11:55:00,66.84,66.94,66.76,66.94,83316.0,63.3799,63.4747,63.3041,63.4747,83316.0
2022-01-24 12:00:00,66.94,67.02,66.73,66.76,61790.0,63.4747,63.5506,63.2756,63.3041,61790.0
2022-01-24 12:05:00,66.78,66.83,66.51,66.54,74287.0,63.323,63.3704,63.067,63.0955,74287.0
2022-01-24 12:10:00,66.54,66.63,66.43,66.57,62555.0,63.0955,63.1808,62.9911,63.1239,62555.0
2022-01-24 12:15:00,66.58,66.58,66.37,66.45,50867.0,63.1334,63.1334,62.9343,63.0101,50867.0
2022-01-24 12:20:00,66.43,66.58,66.27,66.31,65039.0,62.9911,63.1334,62.8394,62.8774,65039.0
2022-01-24 12:25:00,66.32,66.52,66.17,66.52,65885.0,62.8868,63.0765,62.7446,63.0765,65885.0
2022-01-24 12:30:00,66.52,66.63,66.36,66.63,48236.0,63.0765,63.1808,62.9248,63.1808,48236.0
2022-01-24 12:35:00,66.62,66.63,66.37,66.47,45648.0,63.1713,63.1808,62.9343,63.0291,45648.0
2022-01-24 12:40:00,66.45,66.68,66.34,66.57,83843.0,63.0101,63.2282,62.9058,63.1239,83843.0
2022-01-24 12:45:00,66.58,66.64,66.49,66.57,42482.0,63.1334,63.1903,63.048,63.1239,42482.0
2022-01-24 12:50:00,66.56,66.8,66.46,66.78,63885.0,63.1144,63.342,63.0196,63.323,63885.0
2022-01-24 12:55:00,66.77,66.86,66.71,66.84,80500.0,63.3135,63.3989,63.2567,63.3799,80500.0
2022-01-24 13:00:00,66.83,66.97,66.78,66.95,89384.0,63.3704,63.5032,63.323,63.4842,89384.0
2022-01-24 13:05:00,66.95,67.16,66.89,67.08,190378.0,63.4842,63.6834,63.4273,63.6075,190378.0
2022-01-24 13:10:00,67.09,67.44,67.09,67.4,103933.0,63.617,63.9489,63.617,63.9109,103933.0
2022-01-24 13:15:00,67.4,67.56,67.37,67.55,84744.0,63.9109,64.0627,63.8825,64.0532,84744.0
2022-01-24 13:20:00,67.55,67.59,67.22,67.23,55515.0,64.0532,64.0911,63.7403,63.7497,55515.0
2022-01-24 13:25:00,67.21,67.34,66.97,66.97,62155.0,63.7308,63.854,63.5032,63.5032,62155.0
2022-01-24 13:30:00,66.96,67.31,66.94,67.28,71505.0,63.4937,63.8256,63.4747,63.7971,71505.0
2022-01-24 13:35:00,67.28,67.39,67.11,67.39,45256.0,63.7971,63.9015,63.6359,63.9015,45256.0
2022-01-24 13:40:00,67.37,67.45,67.29,67.43,77519.0,63.8825,63.9583,63.8066,63.9394,77519.0
2022-01-24 13:45:00,67.43,67.72,67.43,67.7,50022.0,63.9394,64.2144,63.9394,64.1954,50022.0
2022-01-24 13:50:00,67.69,67.75,67.56,67.66,68880.0,64.1859,64.2428,64.0627,64.1575,68880.0
2022-01-24 13:55:00,67.68,67.78,67.56,67.77,74616.0,64.1764,64.2713,64.0627,64.2618,74616.0
2022-01-24 14:00:00,67.77,68.21,67.74,67.99,110696.0,64.2618,64.679,64.2333,64.4704,110696.0
2022-01-24 14:05:00,68.0,68.28,68.0,68.13,79597.0,64.4799,64.7454,64.4799,64.6031,79597.0
2022-01-24 14:10:00,68.13,68.21,67.64,67.73,73194.0,64.6031,64.679,64.1385,64.2239,73194.0
2022-01-24 14:15:00,67.74,67.76,67.43,67.55,97530.0,64.2333,64.2523,63.9394,64.0532,97530.0
2022-01-24 14:20:00,67.56,67.7,67.27,67.32,71398.0,64.0627,64.1954,63.7877,63.8351,71398.0
2022-01-24 14:25:00,67.32,67.45,67.23,67.28,75159.0,63.8351,63.9583,63.7497,63.7971,75159.0
2022-01-24 14:30:00,67.27,67.38,67.14,67.14,49029.0,63.7877,63.892,63.6644,63.6644,49029.0
2022-01-24 14:35:00,67.15,67.2,66.94,67.03,55762.0,63.6739,63.7213,63.4747,63.5601,55762.0
2022-01-24 14:40:00,67.05,67.18,66.99,67.05,64395.0,63.5791,63.7023,63.5222,63.5791,64395.0
2022-01-24 14:45:00,67.05,67.29,66.92,67.29,104979.0,63.5791,63.8066,63.4558,63.8066,104979.0
2022-01-24 14:50:00,67.27,67.41,67.23,67.35,100393.0,63.7877,63.9204,63.7497,63.8635,100393.0
2022-01-24 14:55:00,67.34,67.53,67.14,67.5,74206.0,63.854,64.0342,63.6644,64.0058,74206.0
2022-01-24 15:00:00,67.52,67.77,67.52,67.64,66193.0,64.0247,64.2618,64.0247,64.1385,66193.0
2022-01-24 15:05:00,67.64,67.65,67.5,67.63,55464.0,64.1385,64.148,64.0058,64.129,55464.0
2022-01-24 15:10:00,67.64,67.87,67.59,67.86,80354.0,64.1385,64.3566,64.0911,64.3471,80354.0
2022-01-24 15:15:00,67.87,67.99,67.69,67.74,80816.0,64.3566,64.4704,64.1859,64.2333,80816.0
2022-01-24 15:20:00,67.75,68.01,67.74,67.91,89824.0,64.2428,64.4894,64.2333,64.3945,89824.0
2022-01-24 15:25:00,67.92,68.06,67.78,67.92,81307.0,64.404,64.5368,64.2713,64.404,81307.0
2022-01-24 15:30:00,67.92,68.4,67.81,68.33,96838.0,64.404,64.8592,64.2997,64.7928,96838.0
2022-01-24 15:35:00,68.33,68.42,68.21,68.39,103038.0,64.7928,64.8781,64.679,64.8497,103038.0
2022-01-24 15:40:00,68.38,68.43,68.14,68.23,89662.0,64.8402,64.8876,64.6126,64.698,89662.0
2022-01-24 15:45:00,68.23,68.71,68.21,68.7,123651.0,64.698,65.1531,64.679,65.1436,123651.0
2022-01-24 15:50:00,68.7,69.02,68.7,68.8,233562.0,65.1436,65.4471,65.1436,65.2385,233562.0
2022-01-24 15:55:00,68.81,69.14,68.66,69.11,484760.0,65.2479,65.5609,65.1057,65.5324,484760.0
2022-01-25 09:30:00,68.0,68.01,67.33,67.53,303466.0,64.4799,64.4894,63.8446,64.0342,303466.0
2022-01-25 09:35:00,67.58,68.15,67.52,67.91,116296.0,64.0816,64.6221,64.0247,64.3945,116296.0
2022-01-25 09:40:00,67.92,68.09,67.58,67.71,133295.0,64.404,64.5652,64.0816,64.2049,133295.0
2022-01-25 09:45:00,67.71,67.91,67.55,67.75,113122.0,64.2049,64.3945,64.0532,64.2428,113122.0
2022-01-25 09:50:00,67.76,67.94,67.26,67.26,99338.0,64.2523,64.423,63.7782,63.7782,99338.0
2022-01-25 09:55:00,67.25,67.68,67.25,67.41,45784.0,63.7687,64.1764,63.7687,63.9204,45784.0
2022-01-25 10:00:00,67.41,67.47,67.02,67.09,64833.0,63.9204,63.9773,63.5506,63.617,64833.0
2022-01-25 10:05:00,67.09,67.23,66.88,67.21,45698.0,63.617,63.7497,63.4179,63.7308,45698.0
2022-01-25 10:10:00,67.2,67.28,67.02,67.28,35412.0,63.7213,63.7971,63.5506,63.7971,35412.0
2022-01-25 10:15:00,67.31,67.66,67.25,67.53,44100.0,63.8256,64.1575,63.7687,64.0342,44100.0
2022-01-25 10:20:00,67.53,67.64,67.42,67.53,49696.0,64.0342,64.1385,63.9299,64.0342,49696.0
2022-01-25 10:25:00,67.53,67.94,67.5,67.91,36920.0,64.0342,64.423,64.0058,64.3945,36920.0
2022-01-25 10:30:00,67.93,68.15,67.87,68.07,28079.0,64.4135,64.6221,64.3566,64.5463,28079.0
2022-01-25 10:35:00,68.08,68.21,67.97,68.19,77458.0,64.5557,64.679,64.4514,64.66,77458.0
2022-01-25 10:40:00,68.22,68.52,68.21,68.52,56849.0,64.6885,64.973,64.679,64.973,56849.0
2022-01-25 10:45:00,68.5,68.84,68.44,68.81,80641.0,64.954,65.2764,64.8971,65.2479,80641.0
2022-01-25 10:50:00,68.83,68.9,68.47,68.48,56239.0,65.2669,65.3333,64.9255,64.935,56239.0
2022-01-25 10:55:00,68.52,68.57,68.1,68.17,91633.0,64.973,65.0204,64.5747,64.6411,91633.0
2022-01-25 11:00:00,68.15,68.24,68.13,68.22,80540.0,64.6221,64.7075,64.6031,64.6885,80540.0
2022-01-25 11:05:00,68.22,68.34,67.96,68.05,85295.0,64.6885,64.8023,64.4419,64.5273,85295.0
2022-01-25 11:10:00,68.06,68.19,67.81,67.82,46604.0,64.5368,64.66,64.2997,64.3092,46604.0
2022-01-25 11:15:00,67.85,68.26,67.83,68.24,58146.0,64.3376,64.7264,64.3187,64.7075,58146.0
2022-01-25 11:20:00,68.26,68.64,68.25,68.59,73585.0,64.7264,65.0867,64.7169,65.0393,73585.0
2022-01-25 11:25:00,68.59,68.74,68.52,68.62,124452.0,65.0393,65.1816,64.973,65.0678,124452.0
2022-01-25 11:30:00,68.61,68.62,68.25,68.26,37683.0,65.0583,65.0678,64.7169,64.7264,37683.0
2022-01-25 11:35:00,68.24,68.3,68.05,68.14,36595.0,64.7075,64.7643,64.5273,64.6126,36595.0
2022-01-25 11:40:00,68.13,68.25,68.03,68.25,35052.0,64.6031,64.7169,64.5083,64.7169,35052.0
2022-01-25 11:45:00,68.23,68.39,68.22,68.32,38362.0,64.698,64.8497,64.6885,64.7833,38362.0
2022-01-25 11:50:00,68.31,68.58,68.3,68.57,38059.0,64.7738,65.0298,64.7643,65.0204,38059.0
2022-01-25 11:55:00,68.58,68.58,68.1,68.14,59993.0,65.0298,65.0298,64.5747,64.6126,59993.0
2022-01-25 12:00:00,68.15,68.29,68.04,68.28,56734.0,64.6221,64.7549,64.5178,64.7454,56734.0
2022-01-25 12:05:00,68.31,68.43,68.29,68.34,48470.0,64.7738,64.8876,64.7549,64.8023,48470.0
2022-01-25 12:10:00,68.31,68.32,68.12,68.32,35937.0,64.7738,64.7833,64.5937,64.7833,35937.0
2022-01-25 12:15:00,68.33,68.4,67.98,68.07,35105.0,64.7928,64.8592,64.4609,64.5463,35105.0
2022-01-25 12:20:00,68.07,68.38,68.05,68.34,37285.0,64.5463,64.8402,64.5273,64.8023,37285.0
2022-01-25 12:25:00,68.33,68.43,68.27,68.31,39394.0,64.7928,64.8876,64.7359,64.7738,39394.0
2022-01-25 12:30:00,68.3,68.3,67.97,67.99,25782.0,64.7643,64.7643,64.4514,64.4704,25782.0
2022-01-25 12:35:00,67.98,68.09,67.92,67.95,33904.0,64.4609,64.5652,64.404,64.4325,33904.0
2022-01-25 12:40:00,67.95,68.05,67.84,68.05,43396.0,64.4325,64.5273,64.3282,64.5273,43396.0
2022-01-25 12:45:00,68.04,68.09,67.72,67.76,41414.0,64.5178,64.5652,64.2144,64.2523,41414.0
2022-01-25 12:50:00,67.78,67.87,67.73,67.77,42958.0,64.2713,64.3566,64.2239,64.2618,42958.0
2022-01-25 12:55:00,67.79,67.96,67.68,67.95,63824.0,64.2807,64.4419,64.1764,64.4325,63824.0
2022-01-25 13:00:00,67.93,67.93,67.71,67.83,53830.0,64.4135,64.4135,64.2049,64.3187,53830.0
2022-01-25 13:05:00,67.86,67.88,67.66,67.78,47051.0,64.3471,64.3661,64.1575,64.2713,47051.0
2022-01-25 13:10:00,67.81,67.96,67.77,67.93,42902.0,64.2997,64.4419,64.2618,64.4135,42902.0
2022-01-25 13:15:00,67.93,67.98,67.86,67.89,40595.0,64.4135,64.4609,64.3471,64.3756,40595.0
2022-01-25 13:20:00,67.89,67.96,67.74,67.93,32910.0,64.3756,64.4419,64.2333,64.4135,32910.0
2022-01-25 13:25:00,67.92,68.21,67.88,68.19,35735.0,64.404,64.679,64.3661,64.66,35735.0
2022-01-25 13:30:00,68.18,68.29,68.1,68.27,44378.0,64.6506,64.7549,64.5747,64.7359,44378.0
2022-01-25 13:35:00,68.29,68.45,68.2,68.43,41553.0,64.7549,64.9066,64.6695,64.8876,41553.0
2022-01-25 13:40:00,68.44,68.46,68.29,68.36,85567.0,64.8971,64.9161,64.7549,64.8212,85567.0
2022-01-25 13:45:00,68.37,68.56,68.3,68.56,50022.0,64.8307,65.0109,64.7643,65.0109,50022.0
2022-01-25 13:50:00,68.58,68.65,68.55,68.63,30674.0,65.0298,65.0962,65.0014,65.0773,30674.0
2022-01-25 13:55:00,68.63,68.72,68.52,68.7,59151.0,65.0773,65.1626,64.973,65.1436,59151.0
2022-01-25 14:00:00,68.7,68.71,68.57,68.63,48335.0,65.1436,65.1531,65.0204,65.0773,48335.0
2022-01-25 14:05:00,68.63,68.78,68.55,68.75,48421.0,65.0773,65.2195,65.0014,65.191,48421.0
2022-01-25 14:10:00,68.73,68.95,68.72,68.87,50691.0,65.1721,65.3807,65.1626,65.3048,50691.0
2022-01-25 14:15:00,68.87,68.93,68.81,68.87,43553.0,65.3048,65.3617,65.2479,65.3048,43553.0
2022-01-25 14:20:00,68.9,68.97,68.84,68.89,52566.0,65.3333,65.3997,65.2764,65.3238,52566.0
2022-01-25 14:25:00,68.91,68.93,68.84,68.9,43945.0,65.3428,65.3617,65.2764,65.3333,43945.0
2022-01-25 14:30:00,68.9,68.94,68.67,68.69,42538.0,65.3333,65.3712,65.1152,65.1342,42538.0
2022-01-25 14:35:00,68.7,68.77,68.66,68.77,38824.0,65.1436,65.21,65.1057,65.21,38824.0
2022-01-25 14:40:00,68.78,68.98,68.78,68.94,55473.0,65.2195,65.4091,65.2195,65.3712,55473.0
2022-01-25 14:45:00,68.92,69.09,68.9,69.02,58215.0,65.3522,65.5134,65.3333,65.4471,58215.0
2022-01-25 14:50:00,69.01,69.22,68.96,69.18,49060.0,65.4376,65.6367,65.3902,65.5988,49060.0
2022-01-25 14:55:00,69.18,69.25,69.1,69.24,87872.0,65.5988,65.6652,65.5229,65.6557,87872.0
2022-01-25 15:00:00,69.25,69.28,69.02,69.08,42407.0,65.6652,65.6936,65.4471,65.504,42407.0
2022-01-25 15:05:00,69.08,69.08,68.82,68.88,40172.0,65.504,65.504,65.2574,65.3143,40172.0
2022-01-25 15:10:00,68.89,68.9,68.76,68.82,58560.0,65.3238,65.3333,65.2005,65.2574,58560.0
2022-01-25 15:15:00,68.86,69.09,68.79,69.09,55352.0,65.2954,65.5134,65.229,65.5134,55352.0
2022-01-25 15:20:00,69.09,69.12,68.79,68.8,61324.0,65.5134,65.5419,65.229,65.2385,61324.0
2022-01-25 15:25:00,68.8,68.8,68.58,68.6,53597.0,65.2385,65.2385,65.0298,65.0488,53597.0
2022-01-25 15:30:00,68.6,68.67,68.46,68.52,76610.0,65.0488,65.1152,64.9161,64.973,76610.0
2022-01-25 15:35:00,68.53,68.74,68.42,68.72,62037.0,64.9824,65.1816,64.8781,65.1626,62037.0
2022-01-25 15:40:00,68.74,68.86,68.65,68.66,61175.0,65.1816,65.2954,65.0962,65.1057,61175.0
2022-01-25 15:45:00,68.68,68.8,68.56,68.63,83370.0,65.1247,65.2385,65.0109,65.0773,83370.0
2022-01-25 15:50:00,68.64,68.64,68.35,68.39,166514.0,65.0867,65.0867,64.8118,64.8497,166514.0
2022-01-25 15:55:00,68.4,68.7,68.38,68.7,447694.0,64.8592,65.1436,64.8402,65.1436,447694.0
2022-01-26 09:30:00,69.21,69.74,69.11,69.67,118103.0,65.6272,66.1298,65.5324,66.0634,118103.0
2022-01-26 09:35:00,69.68,69.89,69.52,69.78,66921.0,66.0729,66.272,65.9212,66.1677,66921.0
2022-01-26 09:40:00,69.78,69.88,69.71,69.84,62240.0,66.1677,66.2626,66.1014,66.2246,62240.0
2022-01-26 09:45:00,69.85,70.16,69.85,70.12,61579.0,66.2341,66.5281,66.2341,66.4901,61579.0
2022-01-26 09:50:00,70.11,70.3,70.0,70.17,73357.0,66.4806,66.6608,66.3763,66.5375,73357.0
2022-01-26 09:55:00,70.18,70.51,70.06,70.5,67677.0,66.547,66.8599,66.4332,66.8505,67677.0
2022-01-26 10:00:00,70.53,70.62,70.38,70.55,60211.0,66.8789,66.9642,66.7367,66.8979,60211.0
2022-01-26 10:05:00,70.56,70.57,70.33,70.5,50704.0,66.9074,66.9168,66.6893,66.8505,50704.0
2022-01-26 10:10:00,70.5,70.5,70.18,70.21,83804.0,66.8505,66.8505,66.547,66.5755,83804.0
2022-01-26 10:15:00,70.18,70.4,70.04,70.4,43885.0,66.547,66.7556,66.4143,66.7556,43885.0
2022-01-26 10:20:00,70.38,70.53,70.22,70.23,43704.0,66.7367,66.8789,66.585,66.5944,43704.0
2022-01-26 10:25:00,70.23,70.23,69.82,69.88,48349.0,66.5944,66.5944,66.2057,66.2626,48349.0
2022-01-26 10:30:00,69.88,69.89,69.56,69.7,125117.0,66.2626,66.272,65.9591,66.0919,125117.0
2022-01-26 10:35:00,69.68,69.99,69.65,69.83,55728.0,66.0729,66.3669,66.0445,66.2151,55728.0
2022-01-26 10:40:00,69.84,69.94,69.74,69.76,33578.0,66.2246,66.3194,66.1298,66.1488,33578.0
2022-01-26 10:45:00,69.76,69.79,69.66,69.73,53242.0,66.1488,66.1772,66.0539,66.1203,53242.0
2022-01-26 10:50:00,69.73,69.85,69.72,69.82,32834.0,66.1203,66.2341,66.1108,66.2057,32834.0
2022-01-26 10:55:00,69.8,69.93,69.74,69.8,33762.0,66.1867,66.31,66.1298,66.1867,33762.0
2022-01-26 11:00:00,69.79,69.79,69.5,69.56,42049.0,66.1772,66.1772,65.9022,65.9591,42049.0
2022-01-26 11:05:00,69.56,70.02,69.53,69.96,41163.0,65.9591,66.3953,65.9307,66.3384,41163.0
2022-01-26 11:10:00,69.97,70.1,69.95,70.07,36162.0,66.3479,66.4712,66.3289,66.4427,36162.0
2022-01-26 11:15:00,70.09,70.22,70.06,70.15,53825.0,66.4617,66.585,66.4332,66.5186,53825.0
2022-01-26 11:20:00,70.17,70.29,70.1,70.26,38141.0,66.5375,66.6513,66.4712,66.6229,38141.0
2022-01-26 11:25:00,70.27,70.33,70.22,70.24,28319.0,66.6324,66.6893,66.585,66.6039,28319.0
2022-01-26 11:30:00,70.25,70.26,70.01,70.05,52363.0,66.6134,66.6229,66.3858,66.4238,52363.0
2022-01-26 11:35:00,70.02,70.06,69.85,69.99,47843.0,66.3953,66.4332,66.2341,66.3669,47843.0
2022-01-26 11:40:00,70.0,70.14,69.96,70.12,48028.0,66.3763,66.5091,66.3384,66.4901,48028.0
2022-01-26 11:45:00,70.12,70.16,70.02,70.07,28433.0,66.4901,66.5281,66.3953,66.4427,28433.0
2022-01-26 11:50:00,70.07,70.18,69.95,70.15,28093.0,66.4427,66.547,66.3289,66.5186,28093.0
2022-01-26 11:55:00,70.16,70.22,70.13,70.18,34947.0,66.5281,66.585,66.4996,66.547,34947.0
2022-01-26 12:00:00,70.19,70.2,70.1,70.11,40913.0,66.5565,66.566,66.4712,66.4806,40913.0
2022-01-26 12:05:00,70.12,70.15,70.09,70.12,20980.0,66.4901,66.5186,66.4617,66.4901,20980.0
2022-01-26 12:10:00,70.13,70.24,70.06,70.18,32538.0,66.4996,66.6039,66.4332,66.547,32538.0
2022-01-26 12:15:00,70.19,70.27,70.14,70.18,30022.0,66.5565,66.6324,66.5091,66.547,30022.0
2022-01-26 12:20:00,70.19,70.21,70.08,70.09,25819.0,66.5565,66.5755,66.4522,66.4617,25819.0
2022-01-26 12:25:00,70.11,70.17,70.06,70.12,22852.0,66.4806,66.5375,66.4332,66.4901,22852.0
2022-01-26 12:30:00,70.13,70.15,70.06,70.12,19021.0,66.4996,66.5186,66.4332,66.4901,19021.0
2022-01-26 12:35:00,70.13,70.21,70.13,70.16,31470.0,66.4996,66.5755,66.4996,66.5281,31470.0
2022-01-26 12:40:00,70.18,70.27,70.15,70.26,35590.0,66.547,66.6324,66.5186,66.6229,35590.0
2022-01-26 12:45:00,70.25,70.29,70.24,70.28,25087.0,66.6134,66.6513,66.6039,66.6418,25087.0
2022-01-26 12:50:00,70.29,70.39,70.28,70.33,21979.0,66.6513,66.7462,66.6418,66.6893,21979.0
2022-01-26 12:55:00,70.34,70.44,70.34,70.43,18043.0,66.6987,66.7936,66.6987,66.7841,18043.0
2022-01-26 13:00:00,70.42,70.43,70.15,70.23,29740.0,66.7746,66.7841,66.5186,66.5944,29740.0
2022-01-26 13:05:00,70.23,70.33,70.17,70.33,28868.0,66.5944,66.6893,66.5375,66.6893,28868.0
2022-01-26 13:10:00,70.32,70.34,70.27,70.29,17887.0,66.6798,66.6987,66.6324,66.6513,17887.0
2022-01-26 13:15:00,70.3,70.32,70.26,70.3,29463.0,66.6608,66.6798,66.6229,66.6608,29463.0
2022-01-26 13:20:00,70.3,70.3,70.12,70.16,25784.0,66.6608,66.6608,66.4901,66.5281,25784.0
2022-01-26 13:25:00,70.16,70.27,70.15,70.25,19420.0,66.5281,66.6324,66.5186,66.6134,19420.0
2022-01-26 13:30:00,70.25,70.31,70.21,70.28,25049.0,66.6134,66.6703,66.5755,66.6418,25049.0
2022-01-26 13:35:00,70.28,70.34,70.21,70.33,29286.0,66.6418,66.6987,66.5755,66.6893,29286.0
2022-01-26 13:40:00,70.34,70.46,70.31,70.43,37288.0,66.6987,66.8125,66.6703,66.7841,37288.0
2022-01-26 13:45:00,70.43,70.48,70.35,70.46,37955.0,66.7841,66.8315,66.7082,66.8125,37955.0
2022-01-26 13:50:00,70.46,70.48,70.39,70.47,33734.0,66.8125,66.8315,66.7462,66.822,33734.0
2022-01-26 13:55:00,70.47,70.56,70.42,70.47,27601.0,66.822,66.9074,66.7746,66.822,27601.0
2022-01-26 14:00:00,70.46,70.96,70.36,70.61,64780.0,66.8125,67.2866,66.7177,66.9548,64780.0
2022-01-26 14:05:00,70.64,70.83,70.59,70.59,35170.0,66.9832,67.1634,66.9358,66.9358,35170.0
2022-01-26 14:10:00,70.6,70.67,70.03,70.08,57920.0,66.9453,67.0117,66.4048,66.4522,57920.0
2022-01-26 14:15:00,70.07,70.18,69.92,70.13,44670.0,66.4427,66.547,66.3005,66.4996,44670.0
2022-01-26 14:20:00,70.15,70.22,70.04,70.19,43198.0,66.5186,66.585,66.4143,66.5565,43198.0
2022-01-26 14:25:00,70.19,70.42,70.19,70.36,36495.0,66.5565,66.7746,66.5565,66.7177,36495.0
2022-01-26 14:30:00,70.35,70.39,69.83,69.88,75720.0,66.7082,66.7462,66.2151,66.2626,75720.0
2022-01-26 14:35:00,69.91,70.4,69.83,70.27,97756.0,66.291,66.7556,66.2151,66.6324,97756.0
2022-01-26 14:40:00,70.31,70.31,69.8,69.8,75814.0,66.6703,66.6703,66.1867,66.1867,75814.0
2022-01-26 14:45:00,69.76,69.77,69.29,69.37,89904.0,66.1488,66.1582,65.7031,65.779,89904.0
2022-01-26 14:50:00,69.36,69.72,69.33,69.61,94091.0,65.7695,66.1108,65.741,66.0065,94091.0
2022-01-26 14:55:00,69.61,69.7,69.48,69.68,78236.0,66.0065,66.0919,65.8833,66.0729,78236.0
2022-01-26 15:00:00,69.66,69.66,68.92,69.1,85898.0,66.0539,66.0539,65.3522,65.5229,85898.0
2022-01-26 15:05:00,69.09,69.13,68.65,68.65,97551.0,65.5134,65.5514,65.0962,65.0962,97551.0
2022-01-26 15:10:00,68.68,69.01,68.67,68.78,115201.0,65.1247,65.4376,65.1152,65.2195,115201.0
2022-01-26 15:15:00,68.77,68.96,68.56,68.56,91326.0,65.21,65.3902,65.0109,65.0109,91326.0
2022-01-26 15:20:00,68.6,68.64,68.37,68.58,67839.0,65.0488,65.0867,64.8307,65.0298,67839.0
2022-01-26 15:25:00,68.58,68.99,68.47,68.99,75147.0,65.0298,65.4186,64.9255,65.4186,75147.0
2022-01-26 15:30:00,68.97,69.08,68.86,68.89,97832.0,65.3997,65.504,65.2954,65.3238,97832.0
2022-01-26 15:35:00,68.86,68.92,68.62,68.87,103157.0,65.2954,65.3522,65.0678,65.3048,103157.0
2022-01-26 15:40:00,68.86,69.16,68.75,69.04,90525.0,65.2954,65.5798,65.191,65.466,90525.0
2022-01-26 15:45:00,69.05,69.23,68.77,68.92,114923.0,65.4755,65.6462,65.21,65.3522,114923.0
2022-01-26 15:50:00,68.93,69.22,68.78,69.18,143209.0,65.3617,65.6367,65.2195,65.5988,143209.0
2022-01-26 15:55:00,69.16,69.32,68.92,69.11,384886.0,65.5798,65.7315,65.3522,65.5324,384886.0
2022-01-27 09:30:00,70.43,71.02,69.72,70.92,137701.0,66.7841,67.3435,66.1108,67.2487,137701.0
2022-01-27 09:35:00,70.95,71.28,70.88,70.92,105736.0,67.2772,67.5901,67.2108,67.2487,105736.0
2022-01-27 09:40:00,70.89,71.16,70.8,70.98,40843.0,67.2203,67.4763,67.1349,67.3056,40843.0
2022-01-27 09:45:00,71.0,71.02,70.71,70.93,40666.0,67.3246,67.3435,67.0496,67.2582,40666.0
2022-01-27 09:50:00,70.92,70.94,70.67,70.67,48211.0,67.2487,67.2677,67.0117,67.0117,48211.0
2022-01-27 09:55:00,70.66,70.67,70.2,70.37,73719.0,67.0022,67.0117,66.566,66.7272,73719.0
2022-01-27 10:00:00,70.32,70.69,69.94,70.69,92228.0,66.6798,67.0306,66.3194,67.0306,92228.0
2022-01-27 10:05:00,70.67,70.78,70.62,70.72,33557.0,67.0117,67.116,66.9642,67.0591,33557.0
2022-01-27 10:10:00,70.68,70.85,70.62,70.72,28234.0,67.0211,67.1823,66.9642,67.0591,28234.0
2022-01-27 10:15:00,70.73,70.74,70.5,70.58,25576.0,67.0686,67.078,66.8505,66.9263,25576.0
2022-01-27 10:20:00,70.62,70.85,70.53,70.56,19956.0,66.9642,67.1823,66.8789,66.9074,19956.0
2022-01-27 10:25:00,70.56,70.59,70.13,70.13,29424.0,66.9074,66.9358,66.4996,66.4996,29424.0
2022-01-27 10:30:00,70.14,70.23,70.04,70.18,23931.0,66.5091,66.5944,66.4143,66.547,23931.0
2022-01-27 10:35:00,70.16,70.35,70.1,70.18,18275.0,66.5281,66.7082,66.4712,66.547,18275.0
2022-01-27 10:40:00,70.2,70.4,70.14,70.4,54985.0,66.566,66.7556,66.5091,66.7556,54985.0
2022-01-27 10:45:00,70.4,70.42,70.25,70.34,18668.0,66.7556,66.7746,66.6134,66.6987,18668.0
2022-01-27 10:50:00,70.26,70.36,70.18,70.2,24009.0,66.6229,66.7177,66.547,66.566,24009.0
2022-01-27 10:55:00,70.23,70.47,70.16,70.39,31499.0,66.5944,66.822,66.5281,66.7462,31499.0
2022-01-27 11:00:00,70.4,70.77,70.4,70.72,83125.0,66.7556,67.1065,66.7556,67.0591,83125.0
2022-01-27 11:05:00,70.72,70.79,70.45,70.46,42332.0,67.0591,67.1254,66.803,66.8125,42332.0
2022-01-27 11:10:00,70.48,70.7,70.47,70.58,20591.0,66.8315,67.0401,66.822,66.9263,20591.0
2022-01-27 11:15:00,70.56,70.57,70.19,70.32,77329.0,66.9074,66.9168,66.5565,66.6798,77329.0
2022-01-27 11:20:00,70.31,70.49,70.23,70.31,131513.0,66.6703,66.841,66.5944,66.6703,131513.0
2022-01-27 11:25:00,70.32,70.44,70.17,70.4,24672.0,66.6798,66.7936,66.5375,66.7556,24672.0
2022-01-27 11:30:00,70.41,70.63,70.36,70.61,22286.0,66.7651,66.9737,66.7177,66.9548,22286.0
2022-01-27 11:35:00,70.6,70.78,70.59,70.63,40847.0,66.9453,67.116,66.9358,66.9737,40847.0
2022-01-27 11:40:00,70.62,70.74,70.45,70.53,24751.0,66.9642,67.078,66.803,66.8789,24751.0
2022-01-27 11:45:00,70.54,70.71,70.54,70.7,24872.0,66.8884,67.0496,66.8884,67.0401,24872.0
2022-01-27 11:50:00,70.69,70.77,70.56,70.73,28751.0,67.0306,67.1065,66.9074,67.0686,28751.0
2022-01-27 11:55:00,70.73,70.75,70.6,70.62,21916.0,67.0686,67.0875,66.9453,66.9642,21916.0
2022-01-27 12:00:00,70.6,70.6,70.42,70.57,29356.0,66.9453,66.9453,66.7746,66.9168,29356.0
2022-01-27 12:05:00,70.56,70.56,70.34,70.37,49934.0,66.9074,66.9074,66.6987,66.7272,49934.0
2022-01-27 12:10:00,70.39,70.41,70.22,70.26,23465.0,66.7462,66.7651,66.585,66.6229,23465.0
2022-01-27 12:15:00,70.26,70.28,69.92,70.08,48243.0,66.6229,66.6418,66.3005,66.4522,48243.0
2022-01-27 12:20:00,70.08,70.1,69.99,70.03,71934.0,66.4522,66.4712,66.3669,66.4048,71934.0
2022-01-27 12:25:00,70.05,70.16,69.91,70.06,61144.0,66.4238,66.5281,66.291,66.4332,61144.0
2022-01-27 12:30:00,70.06,70.1,69.78,69.78,45006.0,66.4332,66.4712,66.1677,66.1677,45006.0
2022-01-27 12:35:00,69.78,69.79,69.65,69.71,26826.0,66.1677,66.1772,66.0445,66.1014,26826.0
2022-01-27 12:40:00,69.72,69.9,69.68,69.84,75213.0,66.1108,66.2815,66.0729,66.2246,75213.0
2022-01-27 12:45:00,69.83,69.83,69.56,69.65,52500.0,66.2151,66.2151,65.9591,66.0445,52500.0
2022-01-27 12:50:00,69.68,69.8,69.66,69.77,19099.0,66.0729,66.1867,66.0539,66.1582,19099.0
2022-01-27 12:55:00,69.78,69.9,69.75,69.84,51186.0,66.1677,66.2815,66.1393,66.2246,51186.0
2022-01-27 13:00:00,69.81,69.92,69.64,69.65,40891.0,66.1962,66.3005,66.035,66.0445,40891.0
2022-01-27 13:05:00,69.65,69.78,69.48,69.7,125600.0,66.0445,66.1677,65.8833,66.0919,125600.0
2022-01-27 13:10:00,69.71,69.77,69.57,69.76,49791.0,66.1014,66.1582,65.9686,66.1488,49791.0
2022-01-27 13:15:00,69.74,69.89,69.61,69.65,39190.0,66.1298,66.272,66.0065,66.0445,39190.0
2022-01-27 13:20:00,69.65,69.66,69.39,69.4,18718.0,66.0445,66.0539,65.7979,65.8074,18718.0
2022-01-27 13:25:00,69.4,69.56,69.34,69.36,26699.0,65.8074,65.9591,65.7505,65.7695,26699.0
2022-01-27 13:30:00,69.31,69.55,69.31,69.54,32794.0,65.7221,65.9496,65.7221,65.9402,32794.0
2022-01-27 13:35:00,69.55,69.69,69.34,69.37,29916.0,65.9496,66.0824,65.7505,65.779,29916.0
2022-01-27 13:40:00,69.37,69.5,69.25,69.4,24413.0,65.779,65.9022,65.6652,65.8074,24413.0
2022-01-27 13:45:00,69.42,69.43,69.3,69.39,29019.0,65.8264,65.8358,65.7126,65.7979,29019.0
2022-01-27 13:50:00,69.36,69.46,69.3,69.44,51852.0,65.7695,65.8643,65.7126,65.8453,51852.0
2022-01-27 13:55:00,69.45,69.7,69.41,69.59,48492.0,65.8548,66.0919,65.8169,65.9876,48492.0
2022-01-27 14:00:00,69.57,69.93,69.57,69.85,26358.0,65.9686,66.31,65.9686,66.2341,26358.0
2022-01-27 14:05:00,69.86,69.99,69.76,69.87,85816.0,66.2436,66.3669,66.1488,66.2531,85816.0
2022-01-27 14:10:00,69.88,70.01,69.86,69.97,76215.0,66.2626,66.3858,66.2436,66.3479,76215.0
2022-01-27 14:15:00,69.97,69.97,69.74,69.81,46683.0,66.3479,66.3479,66.1298,66.1962,46683.0
2022-01-27 14:20:00,69.8,69.8,69.55,69.55,31567.0,66.1867,66.1867,65.9496,65.9496,31567.0
2022-01-27 14:25:00,69.54,69.59,69.45,69.48,34265.0,65.9402,65.9876,65.8548,65.8833,34265.0
2022-01-27 14:30:00,69.48,69.58,69.32,69.37,43582.0,65.8833,65.9781,65.7315,65.779,43582.0
2022-01-27 14:35:00,69.35,69.55,69.35,69.5,32482.0,65.76,65.9496,65.76,65.9022,32482.0
2022-01-27 14:40:00,69.5,69.74,69.47,69.6,25524.0,65.9022,66.1298,65.8738,65.997,25524.0
2022-01-27 14:45:00,69.59,69.69,69.53,69.59,48425.0,65.9876,66.0824,65.9307,65.9876,48425.0
2022-01-27 14:50:00,69.6,69.7,69.47,69.53,111930.0,65.997,66.0919,65.8738,65.9307,111930.0
2022-01-27 14:55:00,69.52,69.68,69.46,69.61,111591.0,65.9212,66.0729,65.8643,66.0065,111591.0
2022-01-27 15:00:00,69.63,69.9,69.63,69.81,62297.0,66.0255,66.2815,66.0255,66.1962,62297.0
2022-01-27 15:05:00,69.84,70.0,69.73,69.75,62649.0,66.2246,66.3763,66.1203,66.1393,62649.0
2022-01-27 15:10:00,69.77,69.77,69.42,69.44,62764.0,66.1582,66.1582,65.8264,65.8453,62764.0
2022-01-27 15:15:00,69.43,69.59,69.34,69.59,36385.0,65.8358,65.9876,65.7505,65.9876,36385.0
2022-01-27 15:20:00,69.59,69.68,69.49,69.64,37772.0,65.9876,66.0729,65.8927,66.035,37772.0
2022-01-27 15:25:00,69.63,69.71,69.56,69.64,51770.0,66.0255,66.1014,65.9591,66.035,51770.0
2022-01-27 15:30:00,69.65,69.71,69.51,69.54,66610.0,66.0445,66.1014,65.9117,65.9402,66610.0
2022-01-27 15:35:00,69.57,69.63,69.41,69.45,54773.0,65.9686,66.0255,65.8169,65.8548,54773.0
2022-01-27 15:40:00,69.45,69.87,69.43,69.83,55998.0,65.8548,66.2531,65.8358,66.2151,55998.0
2022-01-27 15:45:00,69.84,69.99,69.63,69.73,74333.0,66.2246,66.3669,66.0255,66.1203,74333.0
2022-01-27 15:50:00,69.72,69.77,69.6,69.7,116505.0,66.1108,66.1582,65.997,66.0919,116505.0
2022-01-27 15:55:00,69.7,69.79,69.57,69.62,362533.0,66.0919,66.1772,65.9686,66.016,362533.0
2022-01-28 09:30:00,69.52,69.66,69.08,69.2,74367.0,65.9212,66.0539,65.504,65.6178,74367.0
2022-01-28 09:35:00,69.19,69.23,68.82,68.97,60352.0,65.6083,65.6462,65.2574,65.3997,60352.0
2022-01-28 09:40:00,69.01,69.08,68.84,68.86,50849.0,65.4376,65.504,65.2764,65.2954,50849.0
2022-01-28 09:45:00,68.87,69.08,68.64,69.06,73473.0,65.3048,65.504,65.0867,65.485,73473.0
2022-01-28 09:50:00,69.11,69.36,69.02,69.1,71760.0,65.5324,65.7695,65.4471,65.5229,71760.0
2022-01-28 09:55:00,69.08,69.23,69.0,69.23,42304.0,65.504,65.6462,65.4281,65.6462,42304.0
2022-01-28 10:00:00,69.25,69.32,68.98,69.19,83010.0,65.6652,65.7315,65.4091,65.6083,83010.0
2022-01-28 10:05:00,69.2,69.27,68.97,69.23,91429.0,65.6178,65.6841,65.3997,65.6462,91429.0
2022-01-28 10:10:00,69.22,69.5,69.22,69.35,30382.0,65.6367,65.9022,65.6367,65.76,30382.0
2022-01-28 10:15:00,69.32,69.62,69.31,69.59,35728.0,65.7315,66.016,65.7221,65.9876,35728.0
2022-01-28 10:20:00,69.62,69.71,69.16,69.27,66794.0,66.016,66.1014,65.5798,65.6841,66794.0
2022-01-28 10:25:00,69.25,69.27,68.99,69.08,37154.0,65.6652,65.6841,65.4186,65.504,37154.0
2022-01-28 10:30:00,69.13,69.17,68.91,68.97,24999.0,65.5514,65.5893,65.3428,65.3997,24999.0
2022-01-28 10:35:00,68.98,69.19,68.98,69.03,44014.0,65.4091,65.6083,65.4091,65.4566,44014.0
2022-01-28 10:40:00,69.02,69.04,68.64,68.73,26908.0,65.4471,65.466,65.0867,65.1721,26908.0
2022-01-28 10:45:00,68.76,69.18,68.71,69.14,30010.0,65.2005,65.5988,65.1531,65.5609,30010.0
2022-01-28 10:50:00,69.17,69.44,69.17,69.43,42710.0,65.5893,65.8453,65.5893,65.8358,42710.0
2022-01-28 10:55:00,69.44,69.58,69.32,69.56,21962.0,65.8453,65.9781,65.7315,65.9591,21962.0
2022-01-28 11:00:00,69.58,69.66,69.42,69.52,18121.0,65.9781,66.0539,65.8264,65.9212,18121.0
2022-01-28 11:05:00,69.53,69.63,69.47,69.52,28660.0,65.9307,66.0255,65.8738,65.9212,28660.0
2022-01-28 11:10:00,69.5,70.97,69.49,70.06,240221.0,65.9022,67.2961,65.8927,66.4332,240221.0
2022-01-28 11:15:00,70.07,70.55,70.06,70.37,186906.0,66.4427,66.8979,66.4332,66.7272,186906.0
2022-01-28 11:20:00,70.38,70.5,70.2,70.35,154804.0,66.7367,66.8505,66.566,66.7082,154804.0
2022-01-28 11:25:00,70.34,70.58,70.27,70.53,96232.0,66.6987,66.9263,66.6324,66.8789,96232.0
2022-01-28 11:30:00,70.53,70.56,70.33,70.45,91909.0,66.8789,66.9074,66.6893,66.803,91909.0
2022-01-28 11:35:00,70.45,70.8,70.35,70.58,110650.0,66.803,67.1349,66.7082,66.9263,110650.0
2022-01-28 11:40:00,70.56,70.61,70.4,70.55,23504.0,66.9074,66.9548,66.7556,66.8979,23504.0
2022-01-28 11:45:00,70.56,70.65,70.42,70.46,74902.0,66.9074,66.9927,66.7746,66.8125,74902.0
2022-01-28 11:50:00,70.45,70.64,70.42,70.61,74721.0,66.803,66.9832,66.7746,66.9548,74721.0
2022-01-28 11:55:00,70.62,70.88,70.57,70.77,75867.0,66.9642,67.2108,66.9168,67.1065,75867.0
2022-01-28 12:00:00,70.76,70.88,70.73,70.81,39317.0,67.097,67.2108,67.0686,67.1444,39317.0
2022-01-28 12:05:00,70.8,70.86,70.78,70.83,42296.0,67.1349,67.1918,67.116,67.1634,42296.0
2022-01-28 12:10:00,70.83,70.85,70.61,70.67,39935.0,67.1634,67.1823,66.9548,67.0117,39935.0
2022-01-28 12:15:00,70.68,70.87,70.61,70.85,59720.0,67.0211,67.2013,66.9548,67.1823,59720.0
2022-01-28 12:20:00,70.86,70.86,70.36,70.43,25737.0,67.1918,67.1918,66.7177,66.7841,25737.0
2022-01-28 12:25:00,70.4,70.47,70.35,70.47,28041.0,66.7556,66.822,66.7082,66.822,28041.0
2022-01-28 12:30:00,70.45,70.53,70.41,70.44,34225.0,66.803,66.8789,66.7651,66.7936,34225.0
2022-01-28 12:35:00,70.43,70.47,70.29,70.29,26518.0,66.7841,66.822,66.6513,66.6513,26518.0
2022-01-28 12:40:00,70.28,70.37,70.28,70.32,98503.0,66.6418,66.7272,66.6418,66.6798,98503.0
2022-01-28 12:45:00,70.33,70.36,70.09,70.2,26084.0,66.6893,66.7177,66.4617,66.566,26084.0
2022-01-28 12:50:00,70.17,70.27,70.08,70.24,70824.0,66.5375,66.6324,66.4522,66.6039,70824.0
2022-01-28 12:55:00,70.25,70.34,70.23,70.28,27406.0,66.6134,66.6987,66.5944,66.6418,27406.0
2022-01-28 13:00:00,70.28,70.47,70.26,70.37,19638.0,66.6418,66.822,66.6229,66.7272,19638.0
2022-01-28 13:05:00,70.37,70.61,70.36,70.61,25619.0,66.7272,66.9548,66.7177,66.9548,25619.0
2022-01-28 13:10:00,70.59,70.63,70.5,70.63,37584.0,66.9358,66.9737,66.8505,66.9737,37584.0
2022-01-28 13:15:00,70.62,70.76,70.62,70.68,34635.0,66.9642,67.097,66.9642,67.0211,34635.0
2022-01-28 13:20:00,70.67,70.67,70.4,70.48,26348.0,67.0117,67.0117,66.7556,66.8315,26348.0
2022-01-28 13:25:00,70.49,70.59,70.4,70.59,20659.0,66.841,66.9358,66.7556,66.9358,20659.0
2022-01-28 13:30:00,70.59,70.8,70.59,70.72,38216.0,66.9358,67.1349,66.9358,67.0591,38216.0
2022-01-28 13:35:00,70.75,70.82,70.65,70.69,42298.0,67.0875,67.1539,66.9927,67.0306,42298.0
2022-01-28 13:40:00,70.68,70.79,70.62,70.76,32631.0,67.0211,67.1254,66.9642,67.097,32631.0
2022-01-28 13:45:00,70.73,70.79,70.63,70.67,42834.0,67.0686,67.1254,66.9737,67.0117,42834.0
2022-01-28 13:50:00,70.66,70.9,70.65,70.84,48356.0,67.0022,67.2298,66.9927,67.1729,48356.0
2022-01-28 13:55:00,70.83,70.84,70.6,70.6,61774.0,67.1634,67.1729,66.9453,66.9453,61774.0
2022-01-28 14:00:00,70.62,70.79,70.47,70.47,30226.0,66.9642,67.1254,66.822,66.822,30226.0
2022-01-28 14:05:00,70.45,70.56,70.37,70.4,34627.0,66.803,66.9074,66.7272,66.7556,34627.0
2022-01-28 14:10:00,70.38,70.4,70.21,70.23,32468.0,66.7367,66.7556,66.5755,66.5944,32468.0
2022-01-28 14:15:00,70.21,70.21,70.09,70.09,34038.0,66.5755,66.5755,66.4617,66.4617,34038.0
2022-01-28 14:20:00,70.08,70.12,69.88,69.89,64061.0,66.4522,66.4901,66.2626,66.272,64061.0
2022-01-28 14:25:00,69.89,69.96,69.79,69.8,25448.0,66.272,66.3384,66.1772,66.1867,25448.0
2022-01-28 14:30:00,69.81,70.01,69.7,69.93,37776.0,66.1962,66.3858,66.0919,66.31,37776.0
2022-01-28 14:35:00,69.92,70.12,69.92,70.04,74753.0,66.3005,66.4901,66.3005,66.4143,74753.0
2022-01-28 14:40:00,70.07,70.29,70.07,70.19,29818.0,66.4427,66.6513,66.4427,66.5565,29818.0
2022-01-28 14:45:00,70.19,70.35,70.14,70.31,24165.0,66.5565,66.7082,66.5091,66.6703,24165.0
2022-01-28 14:50:00,70.31,70.38,70.26,70.33,35956.0,66.6703,66.7367,66.6229,66.6893,35956.0
2022-01-28 14:55:00,70.32,70.65,70.31,70.6,46128.0,66.6798,66.9927,66.6703,66.9453,46128.0
2022-01-28 15:00:00,70.61,70.76,70.57,70.71,52160.0,66.9548,67.097,66.9168,67.0496,52160.0
2022-01-28 15:05:00,70.74,70.74,70.57,70.65,42731.0,67.078,67.078,66.9168,66.9927,42731.0
2022-01-28 15:10:00,70.62,70.62,70.34,70.47,43558.0,66.9642,66.9642,66.6987,66.822,43558.0
2022-01-28 15:15:00,70.51,70.59,70.39,70.45,39911.0,66.8599,66.9358,66.7462,66.803,39911.0
2022-01-28 15:20:00,70.44,70.7,70.39,70.69,41914.0,66.7936,67.0401,66.7462,67.0306,41914.0
2022-01-28 15:25:00,70.69,70.75,70.63,70.74,79686.0,67.0306,67.0875,66.9737,67.078,79686.0
2022-01-28 15:30:00,70.73,70.78,70.47,70.72,72853.0,67.0686,67.116,66.822,67.0591,72853.0
2022-01-28 15:35:00,70.7,70.75,70.59,70.71,50197.0,67.0401,67.0875,66.9358,67.0496,50197.0
2022-01-28 15:40:00,70.72,70.81,70.69,70.8,94297.0,67.0591,67.1444,67.0306,67.1349,94297.0
2022-01-28 15:45:00,70.8,71.02,70.74,71.0,94572.0,67.1349,67.3435,67.078,67.3246,94572.0
2022-01-28 15:50:00,71.01,71.22,70.94,71.09,252712.0,67.3341,67.5332,67.2677,67.4099,252712.0
2022-01-28 15:55:00,71.09,71.4,71.08,71.4,660293.0,67.4099,67.7039,67.4004,67.7039,660293.0
2022-01-31 09:30:00,71.08,71.26,70.8,71.01,104343.0,67.4004,67.5711,67.1349,67.3341,104343.0
2022-01-31 09:35:00,70.98,71.32,70.87,71.05,56381.0,67.3056,67.628,67.2013,67.372,56381.0
2022-01-31 09:40:00,71.02,71.54,70.96,71.2,113431.0,67.3435,67.8366,67.2866,67.5142,113431.0
2022-01-31 09:45:00,71.23,71.23,70.97,71.11,18075.0,67.5427,67.5427,67.2961,67.4289,18075.0
2022-01-31 09:50:00,71.07,71.54,71.03,71.31,28779.0,67.391,67.8366,67.353,67.6185,28779.0
2022-01-31 09:55:00,71.28,71.53,71.25,71.49,40574.0,67.5901,67.8271,67.5616,67.7892,40574.0
2022-01-31 10:00:00,71.51,71.57,71.34,71.34,42706.0,67.8082,67.8651,67.647,67.647,42706.0
2022-01-31 10:05:00,71.36,71.39,71.16,71.21,48232.0,67.6659,67.6944,67.4763,67.5237,48232.0
2022-01-31 10:10:00,71.22,71.26,71.08,71.18,22429.0,67.5332,67.5711,67.4004,67.4953,22429.0
2022-01-31 10:15:00,71.19,71.52,71.19,71.39,34215.0,67.5047,67.8177,67.5047,67.6944,34215.0
2022-01-31 10:20:00,71.41,71.7,71.41,71.57,43767.0,67.7134,67.9883,67.7134,67.8651,43767.0
2022-01-31 10:25:00,71.54,71.55,71.25,71.25,29474.0,67.8366,67.8461,67.5616,67.5616,29474.0
2022-01-31 10:30:00,71.25,71.32,71.09,71.3,57437.0,67.5616,67.628,67.4099,67.609,57437.0
2022-01-31 10:35:00,71.27,71.41,71.25,71.29,56152.0,67.5806,67.7134,67.5616,67.5996,56152.0
2022-01-31 10:40:00,71.27,71.3,71.07,71.3,64102.0,67.5806,67.609,67.391,67.609,64102.0
2022-01-31 10:45:00,71.27,71.45,71.22,71.45,25286.0,67.5806,67.7513,67.5332,67.7513,25286.0
2022-01-31 10:50:00,71.43,71.51,71.35,71.42,29400.0,67.7323,67.8082,67.6565,67.7228,29400.0
2022-01-31 10:55:00,71.42,71.43,71.14,71.19,29615.0,67.7228,67.7323,67.4573,67.5047,29615.0
2022-01-31 11:00:00,71.2,71.35,71.2,71.33,27685.0,67.5142,67.6565,67.5142,67.6375,27685.0
2022-01-31 11:05:00,71.31,71.31,71.22,71.26,19168.0,67.6185,67.6185,67.5332,67.5711,19168.0
2022-01-31 11:10:00,71.25,71.37,71.14,71.37,15045.0,67.5616,67.6754,67.4573,67.6754,15045.0
2022-01-31 11:15:00,71.39,71.41,71.23,71.27,31460.0,67.6944,67.7134,67.5427,67.5806,31460.0
2022-01-31 11:20:00,71.28,71.33,71.23,71.24,27044.0,67.5901,67.6375,67.5427,67.5522,27044.0
2022-01-31 11:25:00,71.25,71.41,71.25,71.33,29293.0,67.5616,67.7134,67.5616,67.6375,29293.0
2022-01-31 11:30:00,71.35,71.5,71.21,71.41,32076.0,67.6565,67.7987,67.5237,67.7134,32076.0
2022-01-31 11:35:00,71.39,71.45,71.28,71.28,35133.0,67.6944,67.7513,67.5901,67.5901,35133.0
2022-01-31 11:40:00,71.28,71.42,71.26,71.4,16167.0,67.5901,67.7228,67.5711,67.7039,16167.0
2022-01-31 11:45:00,71.4,71.48,71.33,71.47,18509.0,67.7039,67.7797,67.6375,67.7702,18509.0
2022-01-31 11:50:00,71.46,71.61,71.45,71.59,32569.0,67.7608,67.903,67.7513,67.884,32569.0
2022-01-31 11:55:00,71.6,71.7,71.6,71.63,16600.0,67.8935,67.9883,67.8935,67.922,16600.0
2022-01-31 12:00:00,71.63,71.67,71.61,71.65,10568.0,67.922,67.9599,67.903,67.9409,10568.0
2022-01-31 12:05:00,71.64,71.71,71.64,71.64,14493.0,67.9314,67.9978,67.9314,67.9314,14493.0
2022-01-31 12:10:00,71.64,71.75,71.6,71.67,12840.0,67.9314,68.0357,67.8935,67.9599,12840.0
2022-01-31 12:15:00,71.67,71.78,71.65,71.78,15175.0,67.9599,68.0642,67.9409,68.0642,15175.0
2022-01-31 12:20:00,71.77,71.83,71.63,71.65,21463.0,68.0547,68.1116,67.922,67.9409,21463.0
2022-01-31 12:25:00,71.65,71.71,71.61,71.64,11901.0,67.9409,67.9978,67.903,67.9314,11901.0
2022-01-31 12:30:00,71.64,71.66,71.51,71.53,15875.0,67.9314,67.9504,67.8082,67.8271,15875.0
2022-01-31 12:35:00,71.51,71.61,71.46,71.6,16722.0,67.8082,67.903,67.7608,67.8935,16722.0
2022-01-31 12:40:00,71.58,71.61,71.54,71.56,13251.0,67.8746,67.903,67.8366,67.8556,13251.0
2022-01-31 12:45:00,71.57,71.75,71.56,71.75,13208.0,67.8651,68.0357,67.8556,68.0357,13208.0
2022-01-31 12:50:00,71.73,71.74,71.66,71.74,13371.0,68.0168,68.0263,67.9504,68.0263,13371.0
2022-01-31 12:55:00,71.74,71.78,71.7,71.74,13421.0,68.0263,68.0642,67.9883,68.0263,13421.0
2022-01-31 13:00:00,71.73,71.73,71.64,71.7,13673.0,68.0168,68.0168,67.9314,67.9883,13673.0
2022-01-31 13:05:00,71.68,71.75,71.68,71.71,8110.0,67.9694,68.0357,67.9694,67.9978,8110.0
2022-01-31 13:10:00,71.69,71.81,71.68,71.8,14233.0,67.9789,68.0926,67.9694,68.0832,14233.0
2022-01-31 13:15:00,71.8,71.8,71.71,71.8,31774.0,68.0832,68.0832,67.9978,68.0832,31774.0
2022-01-31 13:20:00,71.79,71.88,71.78,71.86,19502.0,68.0737,68.159,68.0642,68.1401,19502.0
2022-01-31 13:25:00,71.85,71.92,71.8,71.83,28105.0,68.1306,68.1969,68.0832,68.1116,28105.0
2022-01-31 13:30:00,71.83,71.83,71.68,71.7,16689.0,68.1116,68.1116,67.9694,67.9883,16689.0
2022-01-31 13:35:00,71.7,71.79,71.66,71.74,22644.0,67.9883,68.0737,67.9504,68.0263,22644.0
2022-01-31 13:40:00,71.74,71.86,71.71,71.73,21507.0,68.0263,68.1401,67.9978,68.0168,21507.0
2022-01-31 13:45:00,71.74,71.81,71.72,71.8,19666.0,68.0263,68.0926,68.0073,68.0832,19666.0
2022-01-31 13:50:00,71.79,71.8,71.7,71.71,14097.0,68.0737,68.0832,67.9883,67.9978,14097.0
2022-01-31 13:55:00,71.73,71.77,71.7,71.72,16368.0,68.0168,68.0547,67.9883,68.0073,16368.0
2022-01-31 14:00:00,71.72,71.75,71.65,71.68,16255.0,68.0073,68.0357,67.9409,67.9694,16255.0
2022-01-31 14:05:00,71.68,71.87,71.68,71.84,19489.0,67.9694,68.1495,67.9694,68.1211,19489.0
2022-01-31 14:10:00,71.83,71.87,71.78,71.79,10653.0,68.1116,68.1495,68.0642,68.0737,10653.0
2022-01-31 14:15:00,71.77,71.8,71.74,71.78,22711.0,68.0547,68.0832,68.0263,68.0642,22711.0
2022-01-31 14:20:00,71.77,71.86,71.73,71.83,27882.0,68.0547,68.1401,68.0168,68.1116,27882.0
2022-01-31 14:25:00,71.83,71.86,71.78,71.85,21888.0,68.1116,68.1401,68.0642,68.1306,21888.0
2022-01-31 14:30:00,71.84,71.87,71.77,71.83,24614.0,68.1211,68.1495,68.0547,68.1116,24614.0
2022-01-31 14:35:00,71.83,71.85,71.74,71.76,22962.0,68.1116,68.1306,68.0263,68.0452,22962.0
2022-01-31 14:40:00,71.77,71.81,71.74,71.78,22545.0,68.0547,68.0926,68.0263,68.0642,22545.0
2022-01-31 14:45:00,71.78,71.81,71.71,71.73,27568.0,68.0642,68.0926,67.9978,68.0168,27568.0
2022-01-31 14:50:00,71.74,71.74,71.62,71.66,18085.0,68.0263,68.0263,67.9125,67.9504,18085.0
2022-01-31 14:55:00,71.67,71.74,71.67,71.71,17245.0,67.9599,68.0263,67.9599,67.9978,17245.0
2022-01-31 15:00:00,71.72,71.84,71.7,71.82,25944.0,68.0073,68.1211,67.9883,68.1021,25944.0
2022-01-31 15:05:00,71.81,71.82,71.57,71.6,31389.0,68.0926,68.1021,67.8651,67.8935,31389.0
2022-01-31 15:10:00,71.6,71.6,71.29,71.31,35011.0,67.8935,67.8935,67.5996,67.6185,35011.0
2022-01-31 15:15:00,71.31,71.38,71.22,71.28,36953.0,67.6185,67.6849,67.5332,67.5901,36953.0
2022-01-31 15:20:00,71.29,71.52,71.28,71.51,59804.0,67.5996,67.8177,67.5901,67.8082,59804.0
2022-01-31 15:25:00,71.51,71.59,71.4,71.44,48897.0,67.8082,67.884,67.7039,67.7418,48897.0
2022-01-31 15:30:00,71.44,71.75,71.35,71.74,74976.0,67.7418,68.0357,67.6565,68.0263,74976.0
2022-01-31 15:35:00,71.73,71.83,71.7,71.78,58217.0,68.0168,68.1116,67.9883,68.0642,58217.0
2022-01-31 15:40:00,71.76,71.83,71.73,71.79,56812.0,68.0452,68.1116,68.0168,68.0737,56812.0
2022-01-31 15:45:00,71.81,71.94,71.77,71.94,44970.0,68.0926,68.2159,68.0547,68.2159,44970.0
2022-01-31 15:50:00,71.93,72.1,71.92,72.04,102273.0,68.2064,68.3676,68.1969,68.3107,102273.0
2022-01-31 15:55:00,72.04,72.06,71.93,71.98,310881.0,68.3107,68.3297,68.2064,68.2538,310881.0
2022-02-01 09:30:00,72.19,72.86,72.06,72.86,125070.0,68.453,69.0883,68.3297,69.0883,125070.0
2022-02-01 09:35:00,72.84,72.94,72.58,72.73,66280.0,69.0693,69.1641,68.8228,68.965,66280.0
2022-02-01 09:40:00,72.73,72.87,72.44,72.68,65981.0,68.965,69.0978,68.69,68.9176,65981.0
2022-02-01 09:45:00,72.62,72.71,72.3,72.42,66639.0,68.8607,68.9461,68.5573,68.6711,66639.0
2022-02-01 09:50:00,72.45,72.59,72.41,72.43,140915.0,68.6995,68.8323,68.6616,68.6805,140915.0
2022-02-01 09:55:00,72.43,72.61,72.3,72.47,47981.0,68.6805,68.8512,68.5573,68.7185,47981.0
2022-02-01 10:00:00,72.44,72.44,71.94,71.95,39157.0,68.69,68.69,68.2159,68.2254,39157.0
2022-02-01 10:05:00,71.96,72.01,71.85,71.92,62234.0,68.2349,68.2823,68.1306,68.1969,62234.0
2022-02-01 10:10:00,71.95,72.04,71.78,71.99,36869.0,68.2254,68.3107,68.0642,68.2633,36869.0
2022-02-01 10:15:00,71.96,72.07,71.85,71.94,46305.0,68.2349,68.3392,68.1306,68.2159,46305.0
2022-02-01 10:20:00,71.95,72.32,71.94,72.28,32997.0,68.2254,68.5762,68.2159,68.5383,32997.0
2022-02-01 10:25:00,72.3,72.37,72.09,72.1,30623.0,68.5573,68.6237,68.3581,68.3676,30623.0
2022-02-01 10:30:00,72.11,72.24,72.1,72.16,24742.0,68.3771,68.5004,68.3676,68.4245,24742.0
2022-02-01 10:35:00,72.16,72.29,72.09,72.2,30745.0,68.4245,68.5478,68.3581,68.4625,30745.0
2022-02-01 10:40:00,72.23,72.26,71.93,72.07,29738.0,68.4909,68.5193,68.2064,68.3392,29738.0
2022-02-01 10:45:00,72.08,72.12,71.94,71.98,24926.0,68.3487,68.3866,68.2159,68.2538,24926.0
2022-02-01 10:50:00,71.98,72.15,71.96,72.12,22168.0,68.2538,68.415,68.2349,68.3866,22168.0
2022-02-01 10:55:00,72.15,72.32,72.14,72.25,72472.0,68.415,68.5762,68.4056,68.5099,72472.0
2022-02-01 11:00:00,72.25,72.34,72.2,72.24,34340.0,68.5099,68.5952,68.4625,68.5004,34340.0
2022-02-01 11:05:00,72.23,72.39,72.15,72.39,23019.0,68.4909,68.6426,68.415,68.6426,23019.0
2022-02-01 11:10:00,72.37,72.49,72.3,72.44,32801.0,68.6237,68.7374,68.5573,68.69,32801.0
2022-02-01 11:15:00,72.44,72.46,72.29,72.33,24984.0,68.69,68.709,68.5478,68.5857,24984.0
2022-02-01 11:20:00,72.34,72.34,72.15,72.23,71392.0,68.5952,68.5952,68.415,68.4909,71392.0
2022-02-01 11:25:00,72.25,72.37,72.2,72.32,59241.0,68.5099,68.6237,68.4625,68.5762,59241.0
2022-02-01 11:30:00,72.31,72.39,72.11,72.37,41784.0,68.5668,68.6426,68.3771,68.6237,41784.0
2022-02-01 11:35:00,72.37,72.41,72.24,72.31,23065.0,68.6237,68.6616,68.5004,68.5668,23065.0
2022-02-01 11:40:00,72.31,72.45,72.26,72.31,27434.0,68.5668,68.6995,68.5193,68.5668,27434.0
2022-02-01 11:45:00,72.31,72.45,72.29,72.35,49924.0,68.5668,68.6995,68.5478,68.6047,49924.0
2022-02-01 11:50:00,72.36,72.38,72.27,72.36,30281.0,68.6142,68.6331,68.5288,68.6142,30281.0
2022-02-01 11:55:00,72.36,72.59,72.35,72.54,32607.0,68.6142,68.8323,68.6047,68.7849,32607.0
2022-02-01 12:00:00,72.54,72.67,72.47,72.55,25545.0,68.7849,68.9081,68.7185,68.7943,25545.0
2022-02-01 12:05:00,72.59,72.65,72.53,72.61,20041.0,68.8323,68.8892,68.7754,68.8512,20041.0
2022-02-01 12:10:00,72.61,72.61,72.4,72.51,22984.0,68.8512,68.8512,68.6521,68.7564,22984.0
2022-02-01 12:15:00,72.5,72.62,72.5,72.59,24355.0,68.7469,68.8607,68.7469,68.8323,24355.0
2022-02-01 12:20:00,72.58,72.61,72.5,72.53,21946.0,68.8228,68.8512,68.7469,68.7754,21946.0
2022-02-01 12:25:00,72.53,72.53,72.4,72.46,16366.0,68.7754,68.7754,68.6521,68.709,16366.0
2022-02-01 12:30:00,72.44,72.45,72.28,72.31,16569.0,68.69,68.6995,68.5383,68.5668,16569.0
2022-02-01 12:35:00,72.32,72.42,72.32,72.36,15841.0,68.5762,68.6711,68.5762,68.6142,15841.0
2022-02-01 12:40:00,72.39,72.49,72.35,72.4,19147.0,68.6426,68.7374,68.6047,68.6521,19147.0
2022-02-01 12:45:00,72.4,72.41,72.3,72.33,29128.0,68.6521,68.6616,68.5573,68.5857,29128.0
2022-02-01 12:50:00,72.31,72.35,72.21,72.28,19412.0,68.5668,68.6047,68.4719,68.5383,19412.0
2022-02-01 12:55:00,72.3,72.46,72.3,72.46,17912.0,68.5573,68.709,68.5573,68.709,17912.0
2022-02-01 13:00:00,72.45,72.46,72.25,72.25,23494.0,68.6995,68.709,68.5099,68.5099,23494.0
2022-02-01 13:05:00,72.27,72.36,72.24,72.28,15299.0,68.5288,68.6142,68.5004,68.5383,15299.0
2022-02-01 13:10:00,72.29,72.33,72.25,72.31,14765.0,68.5478,68.5857,68.5099,68.5668,14765.0
2022-02-01 13:15:00,72.29,72.34,72.26,72.31,20024.0,68.5478,68.5952,68.5193,68.5668,20024.0
2022-02-01 13:20:00,72.33,72.36,72.3,72.32,14978.0,68.5857,68.6142,68.5573,68.5762,14978.0
2022-02-01 13:25:00,72.33,72.37,72.27,72.36,18195.0,68.5857,68.6237,68.5288,68.6142,18195.0
2022-02-01 13:30:00,72.34,72.36,72.28,72.33,16589.0,68.5952,68.6142,68.5383,68.5857,16589.0
2022-02-01 13:35:00,72.32,72.37,72.22,72.35,17397.0,68.5762,68.6237,68.4814,68.6047,17397.0
2022-02-01 13:40:00,72.34,72.4,72.33,72.36,11716.0,68.5952,68.6521,68.5857,68.6142,11716.0
2022-02-01 13:45:00,72.36,72.41,72.35,72.38,13810.0,68.6142,68.6616,68.6047,68.6331,13810.0
2022-02-01 13:50:00,72.37,72.4,72.35,72.38,23699.0,68.6237,68.6521,68.6047,68.6331,23699.0
2022-02-01 13:55:00,72.37,72.37,72.24,72.32,25971.0,68.6237,68.6237,68.5004,68.5762,25971.0
2022-02-01 14:00:00,72.33,72.39,72.3,72.38,19820.0,68.5857,68.6426,68.5573,68.6331,19820.0
2022-02-01 14:05:00,72.37,72.39,72.31,72.37,20890.0,68.6237,68.6426,68.5668,68.6237,20890.0
2022-02-01 14:10:00,72.37,72.41,72.27,72.33,23153.0,68.6237,68.6616,68.5288,68.5857,23153.0
2022-02-01 14:15:00,72.34,72.36,72.26,72.26,21121.0,68.5952,68.6142,68.5193,68.5193,21121.0
2022-02-01 14:20:00,72.26,72.27,72.15,72.25,27732.0,68.5193,68.5288,68.415,68.5099,27732.0
2022-02-01 14:25:00,72.24,72.28,72.18,72.26,17847.0,68.5004,68.5383,68.4435,68.5193,17847.0
2022-02-01 14:30:00,72.25,72.37,72.24,72.36,15110.0,68.5099,68.6237,68.5004,68.6142,15110.0
2022-02-01 14:35:00,72.35,72.38,72.24,72.29,29781.0,68.6047,68.6331,68.5004,68.5478,29781.0
2022-02-01 14:40:00,72.29,72.36,72.25,72.36,37991.0,68.5478,68.6142,68.5099,68.6142,37991.0
2022-02-01 14:45:00,72.35,72.38,72.26,72.29,27937.0,68.6047,68.6331,68.5193,68.5478,27937.0
2022-02-01 14:50:00,72.29,72.32,72.23,72.32,24110.0,68.5478,68.5762,68.4909,68.5762,24110.0
2022-02-01 14:55:00,72.32,72.42,72.29,72.4,26770.0,68.5762,68.6711,68.5478,68.6521,26770.0
2022-02-01 15:00:00,72.39,72.49,72.36,72.47,23951.0,68.6426,68.7374,68.6142,68.7185,23951.0
2022-02-01 15:05:00,72.46,72.51,72.39,72.49,30336.0,68.709,68.7564,68.6426,68.7374,30336.0
2022-02-01 15:10:00,72.5,72.55,72.45,72.53,34028.0,68.7469,68.7943,68.6995,68.7754,34028.0
2022-02-01 15:15:00,72.52,72.54,72.45,72.48,24258.0,68.7659,68.7849,68.6995,68.728,24258.0
2022-02-01 15:20:00,72.47,72.53,72.44,72.53,27283.0,68.7185,68.7754,68.69,68.7754,27283.0
2022-02-01 15:25:00,72.53,72.59,72.47,72.57,32475.0,68.7754,68.8323,68.7185,68.8133,32475.0
2022-02-01 15:30:00,72.57,72.65,72.55,72.59,42964.0,68.8133,68.8892,68.7943,68.8323,42964.0
2022-02-01 15:35:00,72.58,72.64,72.51,72.53,30344.0,68.8228,68.8797,68.7564,68.7754,30344.0
2022-02-01 15:40:00,72.53,72.72,72.51,72.69,38728.0,68.7754,68.9555,68.7564,68.9271,38728.0
2022-02-01 15:45:00,72.7,72.88,72.67,72.86,66156.0,68.9366,69.1073,68.9081,69.0883,66156.0
2022-02-01 15:50:00,72.87,72.91,72.78,72.82,125386.0,69.0978,69.1357,69.0124,69.0504,125386.0
2022-02-01 15:55:00,72.83,72.87,72.77,72.79,315504.0,69.0598,69.0978,69.0029,69.0219,315504.0
2022-02-02 09:30:00,72.71,73.14,72.6,72.7,85500.0,68.9461,69.3538,68.8417,68.9366,85500.0
2022-02-02 09:35:00,72.71,72.83,72.49,72.63,30808.0,68.9461,69.0598,68.7374,68.8702,30808.0
2022-02-02 09:40:00,72.59,72.72,72.22,72.41,26702.0,68.8323,68.9555,68.4814,68.6616,26702.0
2022-02-02 09:45:00,72.44,72.5,71.95,72.03,31639.0,68.69,68.7469,68.2254,68.3013,31639.0
2022-02-02 09:50:00,72.05,72.15,71.91,71.97,40512.0,68.3202,68.415,68.1875,68.2444,40512.0
2022-02-02 09:55:00,71.97,72.03,71.86,71.95,39636.0,68.2444,68.3013,68.1401,68.2254,39636.0
2022-02-02 10:00:00,71.95,72.2,71.93,72.12,40033.0,68.2254,68.4625,68.2064,68.3866,40033.0
2022-02-02 10:05:00,72.11,72.15,71.91,71.99,28202.0,68.3771,68.415,68.1875,68.2633,28202.0
2022-02-02 10:10:00,71.96,72.11,71.86,71.88,32062.0,68.2349,68.3771,68.1401,68.159,32062.0
2022-02-02 10:15:00,71.89,72.13,71.8,71.97,34384.0,68.1685,68.3961,68.0832,68.2444,34384.0
2022-02-02 10:20:00,71.98,72.03,71.66,71.67,35617.0,68.2538,68.3013,67.9504,67.9599,35617.0
2022-02-02 10:25:00,71.7,71.75,71.59,71.67,42036.0,67.9883,68.0357,67.884,67.9599,42036.0
2022-02-02 10:30:00,71.67,71.75,71.58,71.7,62034.0,67.9599,68.0357,67.8746,67.9883,62034.0
2022-02-02 10:35:00,71.72,71.99,71.6,71.95,43014.0,68.0073,68.2633,67.8935,68.2254,43014.0
2022-02-02 10:40:00,71.97,72.19,71.94,72.08,35511.0,68.2444,68.453,68.2159,68.3487,35511.0
2022-02-02 10:45:00,72.1,72.11,71.96,72.01,59028.0,68.3676,68.3771,68.2349,68.2823,59028.0
2022-02-02 10:50:00,72.03,72.06,71.77,71.83,37214.0,68.3013,68.3297,68.0547,68.1116,37214.0
2022-02-02 10:55:00,71.83,71.97,71.81,71.96,66083.0,68.1116,68.2444,68.0926,68.2349,66083.0
2022-02-02 11:00:00,71.94,71.98,71.84,71.88,37110.0,68.2159,68.2538,68.1211,68.159,37110.0
2022-02-02 11:05:00,71.89,71.93,71.82,71.87,33059.0,68.1685,68.2064,68.1021,68.1495,33059.0
2022-02-02 11:10:00,71.88,71.92,71.74,71.74,41773.0,68.159,68.1969,68.0263,68.0263,41773.0
2022-02-02 11:15:00,71.75,71.83,71.66,71.69,56276.0,68.0357,68.1116,67.9504,67.9789,56276.0
2022-02-02 11:20:00,71.69,71.75,71.61,71.63,53304.0,67.9789,68.0357,67.903,67.922,53304.0
2022-02-02 11:25:00,71.65,71.73,71.61,71.69,44828.0,67.9409,68.0168,67.903,67.9789,44828.0
2022-02-02 11:30:00,71.7,71.7,71.59,71.64,30690.0,67.9883,67.9883,67.884,67.9314,30690.0
2022-02-02 11:35:00,71.62,71.67,71.44,71.47,20931.0,67.9125,67.9599,67.7418,67.7702,20931.0
2022-02-02 11:40:00,71.47,71.54,71.4,71.45,47513.0,67.7702,67.8366,67.7039,67.7513,47513.0
2022-02-02 11:45:00,71.46,71.5,71.37,71.49,44129.0,67.7608,67.7987,67.6754,67.7892,44129.0
2022-02-02 11:50:00,71.47,71.6,71.46,71.55,22873.0,67.7702,67.8935,67.7608,67.8461,22873.0
2022-02-02 11:55:00,71.54,71.54,71.44,71.52,31331.0,67.8366,67.8366,67.7418,67.8177,31331.0
2022-02-02 12:00:00,71.51,71.51,71.4,71.48,41321.0,67.8082,67.8082,67.7039,67.7797,41321.0
2022-02-02 12:05:00,71.48,71.68,71.47,71.65,41354.0,67.7797,67.9694,67.7702,67.9409,41354.0
2022-02-02 12:10:00,71.64,71.76,71.6,71.75,32876.0,67.9314,68.0452,67.8935,68.0357,32876.0
2022-02-02 12:15:00,71.75,71.81,71.62,71.65,29810.0,68.0357,68.0926,67.9125,67.9409,29810.0
2022-02-02 12:20:00,71.65,71.71,71.63,71.71,16688.0,67.9409,67.9978,67.922,67.9978,16688.0
2022-02-02 12:25:00,71.71,71.73,71.58,71.59,63505.0,67.9978,68.0168,67.8746,67.884,63505.0
2022-02-02 12:30:00,71.57,71.67,71.51,71.63,31941.0,67.8651,67.9599,67.8082,67.922,31941.0
2022-02-02 12:35:00,71.62,71.76,71.62,71.73,26922.0,67.9125,68.0452,67.9125,68.0168,26922.0
2022-02-02 12:40:00,71.73,71.73,71.65,71.71,31069.0,68.0168,68.0168,67.9409,67.9978,31069.0
2022-02-02 12:45:00,71.7,71.82,71.7,71.78,39505.0,67.9883,68.1021,67.9883,68.0642,39505.0
2022-02-02 12:50:00,71.78,71.83,71.78,71.81,23222.0,68.0642,68.1116,68.0642,68.0926,23222.0
2022-02-02 12:55:00,71.81,71.92,71.78,71.91,28251.0,68.0926,68.1969,68.0642,68.1875,28251.0
2022-02-02 13:00:00,71.9,71.93,71.87,71.88,23463.0,68.178,68.2064,68.1495,68.159,23463.0
2022-02-02 13:05:00,71.88,71.9,71.81,71.82,35073.0,68.159,68.178,68.0926,68.1021,35073.0
2022-02-02 13:10:00,71.82,71.87,71.75,71.86,40395.0,68.1021,68.1495,68.0357,68.1401,40395.0
2022-02-02 13:15:00,71.86,71.91,71.79,71.8,75323.0,68.1401,68.1875,68.0737,68.0832,75323.0
2022-02-02 13:20:00,71.8,71.82,71.76,71.78,37445.0,68.0832,68.1021,68.0452,68.0642,37445.0
2022-02-02 13:25:00,71.79,71.8,71.67,71.73,29930.0,68.0737,68.0832,67.9599,68.0168,29930.0
2022-02-02 13:30:00,71.72,71.77,71.64,71.65,70500.0,68.0073,68.0547,67.9314,67.9409,70500.0
2022-02-02 13:35:00,71.66,71.75,71.59,71.74,49992.0,67.9504,68.0357,67.884,68.0263,49992.0
2022-02-02 13:40:00,71.74,71.9,71.74,71.89,36064.0,68.0263,68.178,68.0263,68.1685,36064.0
2022-02-02 13:45:00,71.89,71.89,71.72,71.78,21361.0,68.1685,68.1685,68.0073,68.0642,21361.0
2022-02-02 13:50:00,71.77,71.85,71.73,71.84,25039.0,68.0547,68.1306,68.0168,68.1211,25039.0
2022-02-02 13:55:00,71.84,71.95,71.84,71.92,22458.0,68.1211,68.2254,68.1211,68.1969,22458.0
2022-02-02 14:00:00,71.92,71.97,71.79,71.95,30371.0,68.1969,68.2444,68.0737,68.2254,30371.0
2022-02-02 14:05:00,71.95,71.96,71.86,71.92,29202.0,68.2254,68.2349,68.1401,68.1969,29202.0
2022-02-02 14:10:00,71.91,72.02,71.9,71.92,35027.0,68.1875,68.2918,68.178,68.1969,35027.0
2022-02-02 14:15:00,71.93,71.95,71.8,71.83,24990.0,68.2064,68.2254,68.0832,68.1116,24990.0
2022-02-02 14:20:00,71.82,71.83,71.72,71.73,22540.0,68.1021,68.1116,68.0073,68.0168,22540.0
2022-02-02 14:25:00,71.7,71.76,71.64,71.73,25672.0,67.9883,68.0452,67.9314,68.0168,25672.0
2022-02-02 14:30:00,71.73,71.91,71.73,71.91,20354.0,68.0168,68.1875,68.0168,68.1875,20354.0
2022-02-02 14:35:00,71.9,71.91,71.81,71.84,17050.0,68.178,68.1875,68.0926,68.1211,17050.0
2022-02-02 14:40:00,71.85,71.98,71.85,71.91,19090.0,68.1306,68.2538,68.1306,68.1875,19090.0
2022-02-02 14:45:00,71.91,72.01,71.89,71.96,26602.0,68.1875,68.2823,68.1685,68.2349,26602.0
2022-02-02 14:50:00,71.97,71.98,71.92,71.96,15578.0,68.2444,68.2538,68.1969,68.2349,15578.0
2022-02-02 14:55:00,71.95,71.95,71.82,71.84,25481.0,68.2254,68.2254,68.1021,68.1211,25481.0
2022-02-02 15:00:00,71.83,71.97,71.81,71.93,32950.0,68.1116,68.2444,68.0926,68.2064,32950.0
2022-02-02 15:05:00,71.92,71.93,71.81,71.85,23286.0,68.1969,68.2064,68.0926,68.1306,23286.0
2022-02-02 15:10:00,71.84,71.98,71.83,71.96,17048.0,68.1211,68.2538,68.1116,68.2349,17048.0
2022-02-02 15:15:00,71.97,72.1,71.94,72.1,26257.0,68.2444,68.3676,68.2159,68.3676,26257.0
2022-02-02 15:20:00,72.1,72.13,72.02,72.06,36787.0,68.3676,68.3961,68.2918,68.3297,36787.0
2022-02-02 15:25:00,72.06,72.11,71.95,72.01,37097.0,68.3297,68.3771,68.2254,68.2823,37097.0
2022-02-02 15:30:00,72.01,72.04,71.96,72.03,33735.0,68.2823,68.3107,68.2349,68.3013,33735.0
2022-02-02 15:35:00,72.03,72.08,71.93,71.97,35834.0,68.3013,68.3487,68.2064,68.2444,35834.0
2022-02-02 15:40:00,71.97,72.05,71.95,72.03,35087.0,68.2444,68.3202,68.2254,68.3013,35087.0
2022-02-02 15:45:00,72.04,72.07,71.98,72.06,59337.0,68.3107,68.3392,68.2538,68.3297,59337.0
2022-02-02 15:50:00,72.06,72.06,71.87,71.95,132000.0,68.3297,68.3297,68.1495,68.2254,132000.0
2022-02-02 15:55:00,71.95,72.06,71.9,72.04,322073.0,68.2254,68.3297,68.178,68.3107,322073.0
2022-02-03 09:30:00,71.5,71.83,71.05,71.14,128962.0,67.7987,68.1116,67.372,67.4573,128962.0
2022-02-03 09:35:00,71.16,71.59,71.16,71.36,51408.0,67.4763,67.884,67.4763,67.6659,51408.0
2022-02-03 09:40:00,71.37,71.53,71.19,71.28,37356.0,67.6754,67.8271,67.5047,67.5901,37356.0
2022-02-03 09:45:00,71.24,71.27,71.05,71.08,42481.0,67.5522,67.5806,67.372,67.4004,42481.0
2022-02-03 09:50:00,71.09,71.09,70.78,70.81,45895.0,67.4099,67.4099,67.116,67.1444,45895.0
2022-02-03 09:55:00,70.83,71.06,70.82,70.97,24684.0,67.1634,67.3815,67.1539,67.2961,24684.0
2022-02-03 10:00:00,70.99,71.06,70.71,70.72,96401.0,67.3151,67.3815,67.0496,67.0591,96401.0
2022-02-03 10:05:00,70.73,70.79,70.57,70.63,173160.0,67.0686,67.1254,66.9168,66.9737,173160.0
2022-02-03 10:10:00,70.65,70.83,70.61,70.8,38770.0,66.9927,67.1634,66.9548,67.1349,38770.0
2022-02-03 10:15:00,70.8,70.89,70.72,70.79,81259.0,67.1349,67.2203,67.0591,67.1254,81259.0
2022-02-03 10:20:00,70.8,71.01,70.79,70.87,61438.0,67.1349,67.3341,67.1254,67.2013,61438.0
2022-02-03 10:25:00,70.88,70.96,70.65,70.76,60790.0,67.2108,67.2866,66.9927,67.097,60790.0
2022-02-03 10:30:00,70.76,70.93,70.72,70.82,54060.0,67.097,67.2582,67.0591,67.1539,54060.0
2022-02-03 10:35:00,70.83,70.97,70.8,70.91,121556.0,67.1634,67.2961,67.1349,67.2392,121556.0
2022-02-03 10:40:00,70.93,70.94,70.84,70.9,83917.0,67.2582,67.2677,67.1729,67.2298,83917.0
2022-02-03 10:45:00,70.9,70.91,70.7,70.7,47137.0,67.2298,67.2392,67.0401,67.0401,47137.0
2022-02-03 10:50:00,70.7,70.77,70.62,70.71,56167.0,67.0401,67.1065,66.9642,67.0496,56167.0
2022-02-03 10:55:00,70.71,70.78,70.64,70.74,70885.0,67.0496,67.116,66.9832,67.078,70885.0
2022-02-03 11:00:00,70.75,70.84,70.7,70.81,40010.0,67.0875,67.1729,67.0401,67.1444,40010.0
2022-02-03 11:05:00,70.84,71.04,70.82,71.04,92575.0,67.1729,67.3625,67.1539,67.3625,92575.0
2022-02-03 11:10:00,71.04,71.17,71.02,71.16,38873.0,67.3625,67.4858,67.3435,67.4763,38873.0
2022-02-03 11:15:00,71.16,71.19,71.05,71.18,27461.0,67.4763,67.5047,67.372,67.4953,27461.0
2022-02-03 11:20:00,71.18,71.18,70.94,71.03,17968.0,67.4953,67.4953,67.2677,67.353,17968.0
2022-02-03 11:25:00,71.04,71.15,71.0,71.06,21427.0,67.3625,67.4668,67.3246,67.3815,21427.0
2022-02-03 11:30:00,71.1,71.13,70.95,70.99,15568.0,67.4194,67.4478,67.2772,67.3151,15568.0
2022-02-03 11:35:00,70.99,71.04,70.89,70.92,17965.0,67.3151,67.3625,67.2203,67.2487,17965.0
2022-02-03 11:40:00,70.92,70.92,70.8,70.86,35818.0,67.2487,67.2487,67.1349,67.1918,35818.0
2022-02-03 11:45:00,70.87,70.97,70.8,70.95,13492.0,67.2013,67.2961,67.1349,67.2772,13492.0
2022-02-03 11:50:00,70.95,70.98,70.86,70.91,17133.0,67.2772,67.3056,67.1918,67.2392,17133.0
2022-02-03 11:55:00,70.9,70.92,70.71,70.73,18645.0,67.2298,67.2487,67.0496,67.0686,18645.0
2022-02-03 12:00:00,70.73,70.77,70.58,70.59,47765.0,67.0686,67.1065,66.9263,66.9358,47765.0
2022-02-03 12:05:00,70.6,70.64,70.53,70.64,71187.0,66.9453,66.9832,66.8789,66.9832,71187.0
2022-02-03 12:10:00,70.64,70.78,70.59,70.78,36198.0,66.9832,67.116,66.9358,67.116,36198.0
2022-02-03 12:15:00,70.77,70.77,70.59,70.62,28178.0,67.1065,67.1065,66.9358,66.9642,28178.0
2022-02-03 12:20:00,70.63,70.81,70.59,70.81,68458.0,66.9737,67.1444,66.9358,67.1444,68458.0
2022-02-03 12:25:00,70.81,70.87,70.75,70.81,21182.0,67.1444,67.2013,67.0875,67.1444,21182.0
2022-02-03 12:30:00,70.81,70.87,70.66,70.78,36079.0,67.1444,67.2013,67.0022,67.116,36079.0
2022-02-03 12:35:00,70.78,70.89,70.76,70.8,25870.0,67.116,67.2203,67.097,67.1349,25870.0
2022-02-03 12:40:00,70.81,70.83,70.7,70.7,13703.0,67.1444,67.1634,67.0401,67.0401,13703.0
2022-02-03 12:45:00,70.71,70.74,70.64,70.69,15137.0,67.0496,67.078,66.9832,67.0306,15137.0
2022-02-03 12:50:00,70.71,70.77,70.68,70.68,21285.0,67.0496,67.1065,67.0211,67.0211,21285.0
2022-02-03 12:55:00,70.67,70.73,70.6,70.73,16712.0,67.0117,67.0686,66.9453,67.0686,16712.0
2022-02-03 13:00:00,70.72,70.72,70.64,70.69,14219.0,67.0591,67.0591,66.9832,67.0306,14219.0
2022-02-03 13:05:00,70.68,70.81,70.67,70.74,24148.0,67.0211,67.1444,67.0117,67.078,24148.0
2022-02-03 13:10:00,70.74,70.76,70.67,70.75,22513.0,67.078,67.097,67.0117,67.0875,22513.0
2022-02-03 13:15:00,70.78,70.83,70.75,70.81,15482.0,67.116,67.1634,67.0875,67.1444,15482.0
2022-02-03 13:20:00,70.79,70.94,70.79,70.89,18014.0,67.1254,67.2677,67.1254,67.2203,18014.0
2022-02-03 13:25:00,70.87,70.9,70.82,70.83,10010.0,67.2013,67.2298,67.1539,67.1634,10010.0
2022-02-03 13:30:00,70.83,70.94,70.83,70.92,17403.0,67.1634,67.2677,67.1634,67.2487,17403.0
2022-02-03 13:35:00,70.9,70.9,70.81,70.85,21067.0,67.2298,67.2298,67.1444,67.1823,21067.0
2022-02-03 13:40:00,70.86,70.86,70.79,70.81,13036.0,67.1918,67.1918,67.1254,67.1444,13036.0
2022-02-03 13:45:00,70.8,70.83,70.75,70.75,25396.0,67.1349,67.1634,67.0875,67.0875,25396.0
2022-02-03 13:50:00,70.75,70.76,70.68,70.68,15922.0,67.0875,67.097,67.0211,67.0211,15922.0
2022-02-03 13:55:00,70.69,70.76,70.63,70.76,24320.0,67.0306,67.097,66.9737,67.097,24320.0
2022-02-03 14:00:00,70.76,70.84,70.73,70.8,35994.0,67.097,67.1729,67.0686,67.1349,35994.0
2022-02-03 14:05:00,70.81,70.86,70.77,70.84,14373.0,67.1444,67.1918,67.1065,67.1729,14373.0
2022-02-03 14:10:00,70.85,70.87,70.78,70.81,18478.0,67.1823,67.2013,67.116,67.1444,18478.0
2022-02-03 14:15:00,70.81,70.85,70.77,70.82,20218.0,67.1444,67.1823,67.1065,67.1539,20218.0
2022-02-03 14:20:00,70.8,70.85,70.76,70.76,13439.0,67.1349,67.1823,67.097,67.097,13439.0
2022-02-03 14:25:00,70.76,70.77,70.64,70.69,24202.0,67.097,67.1065,66.9832,67.0306,24202.0
2022-02-03 14:30:00,70.69,70.69,70.58,70.68,17556.0,67.0306,67.0306,66.9263,67.0211,17556.0
2022-02-03 14:35:00,70.67,70.7,70.52,70.52,25165.0,67.0117,67.0401,66.8694,66.8694,25165.0
2022-02-03 14:40:00,70.5,70.53,70.38,70.4,26047.0,66.8505,66.8789,66.7367,66.7556,26047.0
2022-02-03 14:45:00,70.4,70.45,70.36,70.42,19088.0,66.7556,66.803,66.7177,66.7746,19088.0
2022-02-03 14:50:00,70.41,70.47,70.4,70.41,18468.0,66.7651,66.822,66.7556,66.7651,18468.0
2022-02-03 14:55:00,70.41,70.5,70.38,70.45,24260.0,66.7651,66.8505,66.7367,66.803,24260.0
2022-02-03 15:00:00,70.45,70.48,70.34,70.34,24219.0,66.803,66.8315,66.6987,66.6987,24219.0
2022-02-03 15:05:00,70.36,70.39,70.32,70.35,21352.0,66.7177,66.7462,66.6798,66.7082,21352.0
2022-02-03 15:10:00,70.35,70.39,70.3,70.33,50906.0,66.7082,66.7462,66.6608,66.6893,50906.0
2022-02-03 15:15:00,70.33,70.37,70.26,70.29,66764.0,66.6893,66.7272,66.6229,66.6513,66764.0
2022-02-03 15:20:00,70.29,70.36,70.27,70.31,50675.0,66.6513,66.7177,66.6324,66.6703,50675.0
2022-02-03 15:25:00,70.31,70.35,70.19,70.2,78786.0,66.6703,66.7082,66.5565,66.566,78786.0
2022-02-03 15:30:00,70.2,70.22,70.06,70.07,90886.0,66.566,66.585,66.4332,66.4427,90886.0
2022-02-03 15:35:00,70.07,70.1,69.98,70.0,86824.0,66.4427,66.4712,66.3574,66.3763,86824.0
2022-02-03 15:40:00,70.0,70.01,69.88,69.91,160131.0,66.3763,66.3858,66.2626,66.291,160131.0
2022-02-03 15:45:00,69.9,69.9,69.73,69.77,217813.0,66.2815,66.2815,66.1203,66.1582,217813.0
2022-02-03 15:50:00,69.76,69.78,69.66,69.71,236587.0,66.1488,66.1677,66.0539,66.1014,236587.0
2022-02-03 15:55:00,69.72,69.96,69.7,69.8,505817.0,66.1108,66.3384,66.0919,66.1867,505817.0
2022-02-04 09:30:00,69.26,69.37,69.26,69.37,1513.0,65.6746,65.779,65.6746,65.779,1513.0
2022-02-04 09:35:00,69.37,69.46,69.04,69.12,89076.0,65.779,65.8643,65.466,65.5419,89076.0
2022-02-04 09:40:00,69.16,69.44,69.16,69.2,50400.0,65.5798,65.8453,65.5798,65.6178,50400.0
2022-02-04 09:45:00,69.16,69.27,69.06,69.18,45424.0,65.5798,65.6841,65.485,65.5988,45424.0
2022-02-04 09:50:00,69.15,69.17,68.93,68.94,47574.0,65.5703,65.5893,65.3617,65.3712,47574.0
2022-02-04 09:55:00,68.95,68.98,68.83,68.9,52237.0,65.3807,65.4091,65.2669,65.3333,52237.0
2022-02-04 10:00:00,68.91,69.03,68.83,68.89,77843.0,65.3428,65.4566,65.2669,65.3238,77843.0
2022-02-04 10:05:00,68.91,69.01,68.72,68.74,61340.0,65.3428,65.4376,65.1626,65.1816,61340.0
2022-02-04 10:10:00,68.76,69.0,68.58,68.97,45052.0,65.2005,65.4281,65.0298,65.3997,45052.0
2022-02-04 10:15:00,68.99,69.16,68.99,69.05,29940.0,65.4186,65.5798,65.4186,65.4755,29940.0
2022-02-04 10:20:00,69.04,69.13,68.97,69.1,27256.0,65.466,65.5514,65.3997,65.5229,27256.0
2022-02-04 10:25:00,69.11,69.2,68.88,68.88,77279.0,65.5324,65.6178,65.3143,65.3143,77279.0
2022-02-04 10:30:00,68.9,69.02,68.9,68.97,36995.0,65.3333,65.4471,65.3333,65.3997,36995.0
2022-02-04 10:35:00,68.95,68.97,68.68,68.75,36629.0,65.3807,65.3997,65.1247,65.191,36629.0
2022-02-04 10:40:00,68.77,68.79,68.64,68.68,50184.0,65.21,65.229,65.0867,65.1247,50184.0
2022-02-04 10:45:00,68.68,68.69,68.36,68.36,44209.0,65.1247,65.1342,64.8212,64.8212,44209.0
2022-02-04 10:50:00,68.35,68.45,68.26,68.42,48555.0,64.8118,64.9066,64.7264,64.8781,48555.0
2022-02-04 10:55:00,68.42,68.51,68.32,68.32,47274.0,64.8781,64.9635,64.7833,64.7833,47274.0
2022-02-04 11:00:00,68.31,68.51,68.28,68.4,33037.0,64.7738,64.9635,64.7454,64.8592,33037.0
2022-02-04 11:05:00,68.4,68.48,68.36,68.42,25393.0,64.8592,64.935,64.8212,64.8781,25393.0
2022-02-04 11:10:00,68.41,68.42,68.17,68.25,40742.0,64.8686,64.8781,64.6411,64.7169,40742.0
2022-02-04 11:15:00,68.24,68.43,68.21,68.4,45675.0,64.7075,64.8876,64.679,64.8592,45675.0
2022-02-04 11:20:00,68.39,68.45,68.27,68.33,55173.0,64.8497,64.9066,64.7359,64.7928,55173.0
2022-02-04 11:25:00,68.34,68.57,68.3,68.31,66907.0,64.8023,65.0204,64.7643,64.7738,66907.0
2022-02-04 11:30:00,68.31,68.57,68.28,68.52,39191.0,64.7738,65.0204,64.7454,64.973,39191.0
2022-02-04 11:35:00,68.53,68.53,68.4,68.48,103188.0,64.9824,64.9824,64.8592,64.935,103188.0
2022-02-04 11:40:00,68.48,68.59,68.47,68.56,24504.0,64.935,65.0393,64.9255,65.0109,24504.0
2022-02-04 11:45:00,68.55,68.68,68.39,68.4,77922.0,65.0014,65.1247,64.8497,64.8592,77922.0
2022-02-04 11:50:00,68.4,68.43,68.25,68.42,47729.0,64.8592,64.8876,64.7169,64.8781,47729.0
2022-02-04 11:55:00,68.44,68.57,68.44,68.51,25773.0,64.8971,65.0204,64.8971,64.9635,25773.0
2022-02-04 12:00:00,68.51,68.54,68.43,68.44,37174.0,64.9635,64.9919,64.8876,64.8971,37174.0
2022-02-04 12:05:00,68.44,68.45,68.32,68.44,25241.0,64.8971,64.9066,64.7833,64.8971,25241.0
2022-02-04 12:10:00,68.45,68.54,68.37,68.44,40924.0,64.9066,64.9919,64.8307,64.8971,40924.0
2022-02-04 12:15:00,68.43,68.49,68.42,68.48,31107.0,64.8876,64.9445,64.8781,64.935,31107.0
2022-02-04 12:20:00,68.48,68.49,68.42,68.48,16870.0,64.935,64.9445,64.8781,64.935,16870.0
2022-02-04 12:25:00,68.48,68.49,68.41,68.45,41295.0,64.935,64.9445,64.8686,64.9066,41295.0
2022-02-04 12:30:00,68.46,68.49,68.37,68.43,28822.0,64.9161,64.9445,64.8307,64.8876,28822.0
2022-02-04 12:35:00,68.43,68.5,68.42,68.5,22176.0,64.8876,64.954,64.8781,64.954,22176.0
2022-02-04 12:40:00,68.5,68.5,68.44,68.48,44456.0,64.954,64.954,64.8971,64.935,44456.0
2022-02-04 12:45:00,68.48,68.52,68.45,68.49,31808.0,64.935,64.973,64.9066,64.9445,31808.0
2022-02-04 12:50:00,68.49,68.59,68.46,68.5,36542.0,64.9445,65.0393,64.9161,64.954,36542.0
2022-02-04 12:55:00,68.5,68.66,68.49,68.65,30067.0,64.954,65.1057,64.9445,65.0962,30067.0
2022-02-04 13:00:00,68.66,68.86,68.66,68.84,39808.0,65.1057,65.2954,65.1057,65.2764,39808.0
2022-02-04 13:05:00,68.84,68.97,68.81,68.97,18682.0,65.2764,65.3997,65.2479,65.3997,18682.0
2022-02-04 13:10:00,68.96,69.0,68.89,69.0,27768.0,65.3902,65.4281,65.3238,65.4281,27768.0
2022-02-04 13:15:00,69.0,69.03,68.88,68.97,27438.0,65.4281,65.4566,65.3143,65.3997,27438.0
2022-02-04 13:20:00,68.98,69.06,68.97,69.03,29567.0,65.4091,65.485,65.3997,65.4566,29567.0
2022-02-04 13:25:00,69.03,69.03,68.93,68.99,19197.0,65.4566,65.4566,65.3617,65.4186,19197.0
2022-02-04 13:30:00,69.02,69.15,69.01,69.12,27884.0,65.4471,65.5703,65.4376,65.5419,27884.0
2022-02-04 13:35:00,69.13,69.14,69.05,69.1,27408.0,65.5514,65.5609,65.4755,65.5229,27408.0
2022-02-04 13:40:00,69.11,69.24,69.1,69.2,28350.0,65.5324,65.6557,65.5229,65.6178,28350.0
2022-02-04 13:45:00,69.21,69.21,69.04,69.07,30142.0,65.6272,65.6272,65.466,65.4945,30142.0
2022-02-04 13:50:00,69.07,69.11,69.05,69.1,31834.0,65.4945,65.5324,65.4755,65.5229,31834.0
2022-02-04 13:55:00,69.1,69.14,69.06,69.09,27534.0,65.5229,65.5609,65.485,65.5134,27534.0
2022-02-04 14:00:00,69.09,69.15,69.08,69.09,28926.0,65.5134,65.5703,65.504,65.5134,28926.0
2022-02-04 14:05:00,69.08,69.17,69.06,69.14,49400.0,65.504,65.5893,65.485,65.5609,49400.0
2022-02-04 14:10:00,69.14,69.14,69.01,69.09,27126.0,65.5609,65.5609,65.4376,65.5134,27126.0
2022-02-04 14:15:00,69.11,69.15,69.05,69.05,42540.0,65.5324,65.5703,65.4755,65.4755,42540.0
2022-02-04 14:20:00,69.06,69.16,69.02,69.16,51621.0,65.485,65.5798,65.4471,65.5798,51621.0
2022-02-04 14:25:00,69.16,69.19,69.09,69.1,43330.0,65.5798,65.6083,65.5134,65.5229,43330.0
2022-02-04 14:30:00,69.1,69.24,69.05,69.2,62320.0,65.5229,65.6557,65.4755,65.6178,62320.0
2022-02-04 14:35:00,69.21,69.31,69.2,69.27,27785.0,65.6272,65.7221,65.6178,65.6841,27785.0
2022-02-04 14:40:00,69.29,69.35,69.18,69.23,41760.0,65.7031,65.76,65.5988,65.6462,41760.0
2022-02-04 14:45:00,69.23,69.27,69.19,69.26,25292.0,65.6462,65.6841,65.6083,65.6746,25292.0
2022-02-04 14:50:00,69.26,69.31,69.23,69.3,14467.0,65.6746,65.7221,65.6462,65.7126,14467.0
2022-02-04 14:55:00,69.29,69.36,69.28,69.34,23558.0,65.7031,65.7695,65.6936,65.7505,23558.0
2022-02-04 15:00:00,69.33,69.46,69.33,69.44,15825.0,65.741,65.8643,65.741,65.8453,15825.0
2022-02-04 15:05:00,69.43,69.54,69.42,69.51,26222.0,65.8358,65.9402,65.8264,65.9117,26222.0
2022-02-04 15:10:00,69.52,69.65,69.49,69.64,44036.0,65.9212,66.0445,65.8927,66.035,44036.0
2022-02-04 15:15:00,69.65,69.66,69.53,69.53,36040.0,66.0445,66.0539,65.9307,65.9307,36040.0
2022-02-04 15:20:00,69.54,69.66,69.53,69.66,24858.0,65.9402,66.0539,65.9307,66.0539,24858.0
2022-02-04 15:25:00,69.66,69.7,69.64,69.65,33342.0,66.0539,66.0919,66.035,66.0445,33342.0
2022-02-04 15:30:00,69.64,69.78,69.64,69.77,45688.0,66.035,66.1677,66.035,66.1582,45688.0
2022-02-04 15:35:00,69.76,69.77,69.64,69.66,37677.0,66.1488,66.1582,66.035,66.0539,37677.0
2022-02-04 15:40:00,69.67,69.68,69.52,69.55,62900.0,66.0634,66.0729,65.9212,65.9496,62900.0
2022-02-04 15:45:00,69.56,69.56,69.37,69.44,71830.0,65.9591,65.9591,65.779,65.8453,71830.0
2022-02-04 15:50:00,69.45,69.54,69.26,69.34,73843.0,65.8548,65.9402,65.6746,65.7505,73843.0
2022-02-04 15:55:00,69.34,69.34,69.16,69.17,246404.0,65.7505,65.7505,65.5798,65.5893,246404.0
2022-02-07 09:30:00,69.59,70.11,69.52,69.65,99817.0,65.9876,66.4806,65.9212,66.0445,99817.0
2022-02-07 09:35:00,69.68,69.97,69.64,69.84,31746.0,66.0729,66.3479,66.035,66.2246,31746.0
2022-02-07 09:40:00,69.82,69.86,69.52,69.53,16280.0,66.2057,66.2436,65.9212,65.9307,16280.0
2022-02-07 09:45:00,69.55,69.69,69.38,69.41,21426.0,65.9496,66.0824,65.7884,65.8169,21426.0
2022-02-07 09:50:00,69.43,69.63,69.36,69.62,32955.0,65.8358,66.0255,65.7695,66.016,32955.0
2022-02-07 09:55:00,69.62,69.62,69.41,69.47,32694.0,66.016,66.016,65.8169,65.8738,32694.0
2022-02-07 10:00:00,69.53,69.57,69.38,69.49,18908.0,65.9307,65.9686,65.7884,65.8927,18908.0
2022-02-07 10:05:00,69.49,69.53,69.3,69.36,16796.0,65.8927,65.9307,65.7126,65.7695,16796.0
2022-02-07 10:10:00,69.37,69.37,69.0,69.01,23549.0,65.779,65.779,65.4281,65.4376,23549.0
2022-02-07 10:15:00,68.99,69.08,68.89,68.9,32733.0,65.4186,65.504,65.3238,65.3333,32733.0
2022-02-07 10:20:00,68.91,69.21,68.91,69.19,14884.0,65.3428,65.6272,65.3428,65.6083,14884.0
2022-02-07 10:25:00,69.18,69.21,69.13,69.13,20163.0,65.5988,65.6272,65.5514,65.5514,20163.0
2022-02-07 10:30:00,69.15,69.29,69.08,69.26,20129.0,65.5703,65.7031,65.504,65.6746,20129.0
2022-02-07 10:35:00,69.24,69.26,69.16,69.17,29127.0,65.6557,65.6746,65.5798,65.5893,29127.0
2022-02-07 10:40:00,69.17,69.19,68.99,69.12,15988.0,65.5893,65.6083,65.4186,65.5419,15988.0
2022-02-07 10:45:00,69.12,69.14,69.05,69.07,13672.0,65.5419,65.5609,65.4755,65.4945,13672.0
2022-02-07 10:50:00,69.05,69.18,69.03,69.12,15116.0,65.4755,65.5988,65.4566,65.5419,15116.0
2022-02-07 10:55:00,69.11,69.11,69.04,69.08,18448.0,65.5324,65.5324,65.466,65.504,18448.0
2022-02-07 11:00:00,69.08,69.14,68.9,68.91,22935.0,65.504,65.5609,65.3333,65.3428,22935.0
2022-02-07 11:05:00,68.91,68.95,68.87,68.89,19601.0,65.3428,65.3807,65.3048,65.3238,19601.0
2022-02-07 11:10:00,68.89,69.02,68.86,68.99,17464.0,65.3238,65.4471,65.2954,65.4186,17464.0
2022-02-07 11:15:00,68.99,69.06,68.96,69.05,19046.0,65.4186,65.485,65.3902,65.4755,19046.0
2022-02-07 11:20:00,69.07,69.09,68.93,68.93,13796.0,65.4945,65.5134,65.3617,65.3617,13796.0
2022-02-07 11:25:00,68.96,69.03,68.88,68.92,23906.0,65.3902,65.4566,65.3143,65.3522,23906.0
2022-02-07 11:30:00,68.92,68.98,68.86,68.87,19361.0,65.3522,65.4091,65.2954,65.3048,19361.0
2022-02-07 11:35:00,68.85,68.91,68.73,68.74,20525.0,65.2859,65.3428,65.1721,65.1816,20525.0
2022-02-07 11:40:00,68.77,68.77,68.59,68.61,37909.0,65.21,65.21,65.0393,65.0583,37909.0
2022-02-07 11:45:00,68.61,68.72,68.61,68.72,46692.0,65.0583,65.1626,65.0583,65.1626,46692.0
2022-02-07 11:50:00,68.72,68.87,68.71,68.87,73842.0,65.1626,65.3048,65.1531,65.3048,73842.0
2022-02-07 11:55:00,68.86,68.92,68.85,68.92,60186.0,65.2954,65.3522,65.2859,65.3522,60186.0
2022-02-07 12:00:00,68.91,68.99,68.85,68.98,75626.0,65.3428,65.4186,65.2859,65.4091,75626.0
2022-02-07 12:05:00,68.98,69.03,68.92,68.92,48602.0,65.4091,65.4566,65.3522,65.3522,48602.0
2022-02-07 12:10:00,68.94,69.06,68.94,69.04,16111.0,65.3712,65.485,65.3712,65.466,16111.0
2022-02-07 12:15:00,69.03,69.16,69.02,69.13,15032.0,65.4566,65.5798,65.4471,65.5514,15032.0
2022-02-07 12:20:00,69.12,69.2,69.12,69.17,57884.0,65.5419,65.6178,65.5419,65.5893,57884.0
2022-02-07 12:25:00,69.17,69.19,68.99,69.01,20239.0,65.5893,65.6083,65.4186,65.4376,20239.0
2022-02-07 12:30:00,69.01,69.15,68.94,69.14,18577.0,65.4376,65.5703,65.3712,65.5609,18577.0
2022-02-07 12:35:00,69.14,69.19,68.99,69.03,28887.0,65.5609,65.6083,65.4186,65.4566,28887.0
2022-02-07 12:40:00,69.04,69.21,69.04,69.17,18310.0,65.466,65.6272,65.466,65.5893,18310.0
2022-02-07 12:45:00,69.17,69.33,69.13,69.27,15486.0,65.5893,65.741,65.5514,65.6841,15486.0
2022-02-07 12:50:00,69.27,69.33,69.26,69.27,15003.0,65.6841,65.741,65.6746,65.6841,15003.0
2022-02-07 12:55:00,69.28,69.3,69.18,69.19,24477.0,65.6936,65.7126,65.5988,65.6083,24477.0
2022-02-07 13:00:00,69.19,69.26,69.16,69.24,17596.0,65.6083,65.6746,65.5798,65.6557,17596.0
2022-02-07 13:05:00,69.24,69.3,69.22,69.28,20530.0,65.6557,65.7126,65.6367,65.6936,20530.0
2022-02-07 13:10:00,69.28,69.41,69.27,69.38,12814.0,65.6936,65.8169,65.6841,65.7884,12814.0
2022-02-07 13:15:00,69.38,69.45,69.37,69.39,22362.0,65.7884,65.8548,65.779,65.7979,22362.0
2022-02-07 13:20:00,69.39,69.44,69.38,69.44,16523.0,65.7979,65.8453,65.7884,65.8453,16523.0
2022-02-07 13:25:00,69.43,69.49,69.37,69.48,26180.0,65.8358,65.8927,65.779,65.8833,26180.0
2022-02-07 13:30:00,69.49,69.6,69.49,69.6,31900.0,65.8927,65.997,65.8927,65.997,31900.0
2022-02-07 13:35:00,69.59,69.65,69.56,69.59,32342.0,65.9876,66.0445,65.9591,65.9876,32342.0
2022-02-07 13:40:00,69.59,69.63,69.55,69.56,19407.0,65.9876,66.0255,65.9496,65.9591,19407.0
2022-02-07 13:45:00,69.55,69.59,69.49,69.51,24076.0,65.9496,65.9876,65.8927,65.9117,24076.0
2022-02-07 13:50:00,69.51,69.59,69.5,69.56,31875.0,65.9117,65.9876,65.9022,65.9591,31875.0
2022-02-07 13:55:00,69.56,69.63,69.55,69.59,30026.0,65.9591,66.0255,65.9496,65.9876,30026.0
2022-02-07 14:00:00,69.59,69.6,69.53,69.57,20039.0,65.9876,65.997,65.9307,65.9686,20039.0
2022-02-07 14:05:00,69.58,69.59,69.5,69.53,18026.0,65.9781,65.9876,65.9022,65.9307,18026.0
2022-02-07 14:10:00,69.54,69.64,69.53,69.59,26867.0,65.9402,66.035,65.9307,65.9876,26867.0
2022-02-07 14:15:00,69.6,69.72,69.6,69.65,21457.0,65.997,66.1108,65.997,66.0445,21457.0
2022-02-07 14:20:00,69.65,69.66,69.49,69.55,36359.0,66.0445,66.0539,65.8927,65.9496,36359.0
2022-02-07 14:25:00,69.56,69.6,69.51,69.6,18411.0,65.9591,65.997,65.9117,65.997,18411.0
2022-02-07 14:30:00,69.6,69.61,69.51,69.6,20198.0,65.997,66.0065,65.9117,65.997,20198.0
2022-02-07 14:35:00,69.63,69.64,69.55,69.61,21220.0,66.0255,66.035,65.9496,66.0065,21220.0
2022-02-07 14:40:00,69.61,69.65,69.58,69.64,32819.0,66.0065,66.0445,65.9781,66.035,32819.0
2022-02-07 14:45:00,69.63,69.63,69.58,69.59,16723.0,66.0255,66.0255,65.9781,65.9876,16723.0
2022-02-07 14:50:00,69.6,69.61,69.56,69.6,19616.0,65.997,66.0065,65.9591,65.997,19616.0
2022-02-07 14:55:00,69.59,69.71,69.58,69.63,16837.0,65.9876,66.1014,65.9781,66.0255,16837.0
2022-02-07 15:00:00,69.63,69.69,69.57,69.69,24631.0,66.0255,66.0824,65.9686,66.0824,24631.0
2022-02-07 15:05:00,69.7,69.7,69.6,69.69,19174.0,66.0919,66.0919,65.997,66.0824,19174.0
2022-02-07 15:10:00,69.68,69.77,69.67,69.75,24452.0,66.0729,66.1582,66.0634,66.1393,24452.0
2022-02-07 15:15:00,69.78,69.78,69.73,69.76,20189.0,66.1677,66.1677,66.1203,66.1488,20189.0
2022-02-07 15:20:00,69.76,69.76,69.58,69.62,31110.0,66.1488,66.1488,65.9781,66.016,31110.0
2022-02-07 15:25:00,69.63,69.67,69.47,69.51,23196.0,66.0255,66.0634,65.8738,65.9117,23196.0
2022-02-07 15:30:00,69.52,69.58,69.49,69.51,36340.0,65.9212,65.9781,65.8927,65.9117,36340.0
2022-02-07 15:35:00,69.53,69.59,69.37,69.41,37964.0,65.9307,65.9876,65.779,65.8169,37964.0
2022-02-07 15:40:00,69.41,69.46,69.35,69.36,45784.0,65.8169,65.8643,65.76,65.7695,45784.0
2022-02-07 15:45:00,69.36,69.36,69.25,69.3,96496.0,65.7695,65.7695,65.6652,65.7126,96496.0
2022-02-07 15:50:00,69.29,69.47,69.12,69.14,127444.0,65.7031,65.8738,65.5419,65.5609,127444.0
2022-02-07 15:55:00,69.13,69.41,69.1,69.35,383420.0,65.5514,65.8169,65.5229,65.76,383420.0
2022-02-08 09:30:00,69.31,69.42,68.99,69.0,53380.0,65.7221,65.8264,65.4186,65.4281,53380.0
2022-02-08 09:35:00,69.01,69.26,68.98,69.23,22372.0,65.4376,65.6746,65.4091,65.6462,22372.0
2022-02-08 09:40:00,69.2,69.37,69.13,69.36,27546.0,65.6178,65.779,65.5514,65.7695,27546.0
2022-02-08 09:45:00,69.33,69.55,69.32,69.37,33486.0,65.741,65.9496,65.7315,65.779,33486.0
2022-02-08 09:50:00,69.39,69.55,69.28,69.45,66027.0,65.7979,65.9496,65.6936,65.8548,66027.0
2022-02-08 09:55:00,69.44,69.49,69.32,69.39,44622.0,65.8453,65.8927,65.7315,65.7979,44622.0
2022-02-08 10:00:00,69.38,69.38,69.1,69.31,82264.0,65.7884,65.7884,65.5229,65.7221,82264.0
2022-02-08 10:05:00,69.28,69.67,69.27,69.63,27346.0,65.6936,66.0634,65.6841,66.0255,27346.0
2022-02-08 10:10:00,69.64,69.91,69.63,69.9,27599.0,66.035,66.291,66.0255,66.2815,27599.0
2022-02-08 10:15:00,69.91,69.91,69.74,69.77,32170.0,66.291,66.291,66.1298,66.1582,32170.0
2022-02-08 10:20:00,69.77,69.78,69.63,69.71,27795.0,66.1582,66.1677,66.0255,66.1014,27795.0
2022-02-08 10:25:00,69.71,69.74,69.55,69.57,18122.0,66.1014,66.1298,65.9496,65.9686,18122.0
2022-02-08 10:30:00,69.58,69.59,69.43,69.46,37665.0,65.9781,65.9876,65.8358,65.8643,37665.0
2022-02-08 10:35:00,69.46,69.61,69.38,69.56,53818.0,65.8643,66.0065,65.7884,65.9591,53818.0
2022-02-08 10:40:00,69.56,69.7,69.56,69.7,40528.0,65.9591,66.0919,65.9591,66.0919,40528.0
2022-02-08 10:45:00,69.71,69.91,69.71,69.88,27220.0,66.1014,66.291,66.1014,66.2626,27220.0
2022-02-08 10:50:00,69.87,69.95,69.83,69.91,37568.0,66.2531,66.3289,66.2151,66.291,37568.0
2022-02-08 10:55:00,69.9,70.03,69.89,70.0,27798.0,66.2815,66.4048,66.272,66.3763,27798.0
2022-02-08 11:00:00,70.03,70.24,70.01,70.24,52431.0,66.4048,66.6039,66.3858,66.6039,52431.0
2022-02-08 11:05:00,70.23,70.29,70.2,70.29,37341.0,66.5944,66.6513,66.566,66.6513,37341.0
2022-02-08 11:10:00,70.28,70.28,70.13,70.19,41399.0,66.6418,66.6418,66.4996,66.5565,41399.0
2022-02-08 11:15:00,70.19,70.21,70.1,70.12,21167.0,66.5565,66.5755,66.4712,66.4901,21167.0
2022-02-08 11:20:00,70.12,70.2,70.05,70.16,26535.0,66.4901,66.566,66.4238,66.5281,26535.0
2022-02-08 11:25:00,70.16,70.22,70.13,70.16,35064.0,66.5281,66.585,66.4996,66.5281,35064.0
2022-02-08 11:30:00,70.17,70.34,70.16,70.34,26056.0,66.5375,66.6987,66.5281,66.6987,26056.0
2022-02-08 11:35:00,70.35,70.43,70.32,70.38,34457.0,66.7082,66.7841,66.6798,66.7367,34457.0
2022-02-08 11:40:00,70.37,70.39,70.23,70.27,22223.0,66.7272,66.7462,66.5944,66.6324,22223.0
2022-02-08 11:45:00,70.28,70.31,70.18,70.31,22374.0,66.6418,66.6703,66.547,66.6703,22374.0
2022-02-08 11:50:00,70.31,70.36,70.25,70.29,14300.0,66.6703,66.7177,66.6134,66.6513,14300.0
2022-02-08 11:55:00,70.3,70.33,70.26,70.33,22119.0,66.6608,66.6893,66.6229,66.6893,22119.0
2022-02-08 12:00:00,70.34,70.41,70.32,70.39,16099.0,66.6987,66.7651,66.6798,66.7462,16099.0
2022-02-08 12:05:00,70.39,70.39,70.31,70.31,20644.0,66.7462,66.7462,66.6703,66.6703,20644.0
2022-02-08 12:10:00,70.31,70.32,70.24,70.27,27329.0,66.6703,66.6798,66.6039,66.6324,27329.0
2022-02-08 12:15:00,70.27,70.31,70.22,70.28,14077.0,66.6324,66.6703,66.585,66.6418,14077.0
2022-02-08 12:20:00,70.29,70.4,70.28,70.38,9393.0,66.6513,66.7556,66.6418,66.7367,9393.0
2022-02-08 12:25:00,70.38,70.4,70.34,70.38,26594.0,66.7367,66.7556,66.6987,66.7367,26594.0
2022-02-08 12:30:00,70.38,70.43,70.37,70.41,36859.0,66.7367,66.7841,66.7272,66.7651,36859.0
2022-02-08 12:35:00,70.42,70.43,70.34,70.37,34074.0,66.7746,66.7841,66.6987,66.7272,34074.0
2022-02-08 12:40:00,70.38,70.42,70.3,70.3,23495.0,66.7367,66.7746,66.6608,66.6608,23495.0
2022-02-08 12:45:00,70.3,70.37,70.3,70.32,12514.0,66.6608,66.7272,66.6608,66.6798,12514.0
2022-02-08 12:50:00,70.32,70.36,70.32,70.34,11218.0,66.6798,66.7177,66.6798,66.6987,11218.0
2022-02-08 12:55:00,70.35,70.38,70.3,70.3,19585.0,66.7082,66.7367,66.6608,66.6608,19585.0
2022-02-08 13:00:00,70.29,70.31,70.24,70.27,10418.0,66.6513,66.6703,66.6039,66.6324,10418.0
2022-02-08 13:05:00,70.28,70.29,70.23,70.28,15462.0,66.6418,66.6513,66.5944,66.6418,15462.0
2022-02-08 13:10:00,70.27,70.32,70.23,70.29,15248.0,66.6324,66.6798,66.5944,66.6513,15248.0
2022-02-08 13:15:00,70.29,70.3,70.15,70.25,13376.0,66.6513,66.6608,66.5186,66.6134,13376.0
2022-02-08 13:20:00,70.23,70.24,70.11,70.13,20990.0,66.5944,66.6039,66.4806,66.4996,20990.0
2022-02-08 13:25:00,70.11,70.18,70.08,70.14,17898.0,66.4806,66.547,66.4522,66.5091,17898.0
2022-02-08 13:30:00,70.14,70.28,70.13,70.27,21745.0,66.5091,66.6418,66.4996,66.6324,21745.0
2022-02-08 13:35:00,70.28,70.32,70.21,70.25,22339.0,66.6418,66.6798,66.5755,66.6134,22339.0
2022-02-08 13:40:00,70.26,70.28,70.19,70.21,17794.0,66.6229,66.6418,66.5565,66.5755,17794.0
2022-02-08 13:45:00,70.21,70.25,70.18,70.24,6436.0,66.5755,66.6134,66.547,66.6039,6436.0
2022-02-08 13:50:00,70.24,70.24,70.13,70.2,30579.0,66.6039,66.6039,66.4996,66.566,30579.0
2022-02-08 13:55:00,70.2,70.27,70.18,70.26,20959.0,66.566,66.6324,66.547,66.6229,20959.0
2022-02-08 14:00:00,70.26,70.31,70.2,70.29,22662.0,66.6229,66.6703,66.566,66.6513,22662.0
2022-02-08 14:05:00,70.31,70.33,70.28,70.28,19840.0,66.6703,66.6893,66.6418,66.6418,19840.0
2022-02-08 14:10:00,70.29,70.29,70.22,70.23,34424.0,66.6513,66.6513,66.585,66.5944,34424.0
2022-02-08 14:15:00,70.23,70.26,70.14,70.24,18438.0,66.5944,66.6229,66.5091,66.6039,18438.0
2022-02-08 14:20:00,70.25,70.25,69.97,70.07,37763.0,66.6134,66.6134,66.3479,66.4427,37763.0
2022-02-08 14:25:00,70.06,70.09,69.94,69.94,32257.0,66.4332,66.4617,66.3194,66.3194,32257.0
2022-02-08 14:30:00,69.94,70.05,69.93,70.05,21532.0,66.3194,66.4238,66.31,66.4238,21532.0
2022-02-08 14:35:00,70.06,70.11,69.98,69.98,26967.0,66.4332,66.4806,66.3574,66.3574,26967.0
2022-02-08 14:40:00,70.0,70.08,69.99,70.06,27980.0,66.3763,66.4522,66.3669,66.4332,27980.0
2022-02-08 14:45:00,70.06,70.09,70.02,70.07,25207.0,66.4332,66.4617,66.3953,66.4427,25207.0
2022-02-08 14:50:00,70.08,70.17,70.07,70.15,29561.0,66.4522,66.5375,66.4427,66.5186,29561.0
2022-02-08 14:55:00,70.16,70.21,70.1,70.14,36286.0,66.5281,66.5755,66.4712,66.5091,36286.0
2022-02-08 15:00:00,70.15,70.17,70.04,70.14,22278.0,66.5186,66.5375,66.4143,66.5091,22278.0
2022-02-08 15:05:00,70.13,70.21,70.06,70.19,22735.0,66.4996,66.5755,66.4332,66.5565,22735.0
2022-02-08 15:10:00,70.19,70.38,70.18,70.37,29614.0,66.5565,66.7367,66.547,66.7272,29614.0
2022-02-08 15:15:00,70.38,70.46,70.37,70.43,25654.0,66.7367,66.8125,66.7272,66.7841,25654.0
2022-02-08 15:20:00,70.44,70.46,70.37,70.41,25795.0,66.7936,66.8125,66.7272,66.7651,25795.0
2022-02-08 15:25:00,70.42,70.44,70.36,70.43,43386.0,66.7746,66.7936,66.7177,66.7841,43386.0
2022-02-08 15:30:00,70.45,70.59,70.42,70.57,37664.0,66.803,66.9358,66.7746,66.9168,37664.0
2022-02-08 15:35:00,70.56,70.57,70.46,70.51,41589.0,66.9074,66.9168,66.8125,66.8599,41589.0
2022-02-08 15:40:00,70.51,70.62,70.5,70.52,75743.0,66.8599,66.9642,66.8505,66.8694,75743.0
2022-02-08 15:45:00,70.51,70.56,70.45,70.5,81842.0,66.8599,66.9074,66.803,66.8505,81842.0
2022-02-08 15:50:00,70.5,70.68,70.45,70.66,137642.0,66.8505,67.0211,66.803,67.0022,137642.0
2022-02-08 15:55:00,70.66,70.72,70.42,70.43,263385.0,67.0022,67.0591,66.7746,66.7841,263385.0
2022-02-09 09:30:00,71.0,71.58,70.86,71.43,56904.0,67.5695,68.1215,67.4363,67.9787,56904.0
2022-02-09 09:35:00,71.47,71.54,71.29,71.49,29913.0,68.0168,68.0834,67.8455,68.0358,29913.0
2022-02-09 09:40:00,71.49,71.52,71.28,71.38,21321.0,68.0358,68.0644,67.836,67.9311,21321.0
2022-02-09 09:45:00,71.41,71.6,71.35,71.54,33791.0,67.9597,68.1405,67.9026,68.0834,33791.0
2022-02-09 09:50:00,71.54,71.63,71.38,71.41,28342.0,68.0834,68.1691,67.9311,67.9597,28342.0
2022-02-09 09:55:00,71.41,71.66,71.41,71.58,23422.0,67.9597,68.1976,67.9597,68.1215,23422.0
2022-02-09 10:00:00,71.56,71.83,71.55,71.76,22263.0,68.1024,68.3594,68.0929,68.2928,22263.0
2022-02-09 10:05:00,71.76,71.78,71.68,71.73,34526.0,68.2928,68.3118,68.2166,68.2642,34526.0
2022-02-09 10:10:00,71.73,71.78,71.5,71.56,22465.0,68.2642,68.3118,68.0453,68.1024,22465.0
2022-02-09 10:15:00,71.58,71.67,71.56,71.56,28988.0,68.1215,68.2071,68.1024,68.1024,28988.0
2022-02-09 10:20:00,71.55,71.62,71.52,71.52,39202.0,68.0929,68.1595,68.0644,68.0644,39202.0
2022-02-09 10:25:00,71.52,71.8,71.51,71.68,35722.0,68.0644,68.3308,68.0549,68.2166,35722.0
2022-02-09 10:30:00,71.67,71.89,71.66,71.83,40163.0,68.2071,68.4165,68.1976,68.3594,40163.0
2022-02-09 10:35:00,71.82,71.86,71.76,71.85,24914.0,68.3499,68.3879,68.2928,68.3784,24914.0
2022-02-09 10:40:00,71.85,71.88,71.66,71.68,39637.0,68.3784,68.407,68.1976,68.2166,39637.0
2022-02-09 10:45:00,71.68,71.73,71.6,71.69,23926.0,68.2166,68.2642,68.1405,68.2262,23926.0
2022-02-09 10:50:00,71.67,71.72,71.62,71.64,22072.0,68.2071,68.2547,68.1595,68.1786,22072.0
2022-02-09 10:55:00,71.64,71.73,71.63,71.7,35955.0,68.1786,68.2642,68.1691,68.2357,35955.0
2022-02-09 11:00:00,71.7,71.79,71.65,71.79,35047.0,68.2357,68.3213,68.1881,68.3213,35047.0
2022-02-09 11:05:00,71.79,71.8,71.67,71.71,42255.0,68.3213,68.3308,68.2071,68.2452,42255.0
2022-02-09 11:10:00,71.69,71.8,71.61,71.67,32410.0,68.2262,68.3308,68.15,68.2071,32410.0
2022-02-09 11:15:00,71.66,71.81,71.66,71.79,24621.0,68.1976,68.3404,68.1976,68.3213,24621.0
2022-02-09 11:20:00,71.79,71.87,71.78,71.83,17082.0,68.3213,68.3975,68.3118,68.3594,17082.0
2022-02-09 11:25:00,71.83,71.89,71.78,71.85,26091.0,68.3594,68.4165,68.3118,68.3784,26091.0
2022-02-09 11:30:00,71.84,71.89,71.78,71.89,36048.0,68.3689,68.4165,68.3118,68.4165,36048.0
2022-02-09 11:35:00,71.88,71.96,71.88,71.94,30190.0,68.407,68.4831,68.407,68.4641,30190.0
2022-02-09 11:40:00,71.97,72.04,71.93,72.0,28874.0,68.4926,68.5592,68.4546,68.5212,28874.0
2022-02-09 11:45:00,72.01,72.05,71.96,72.02,19181.0,68.5307,68.5688,68.4831,68.5402,19181.0
2022-02-09 11:50:00,72.01,72.1,71.94,71.96,33285.0,68.5307,68.6163,68.4641,68.4831,33285.0
2022-02-09 11:55:00,71.96,72.1,71.93,72.03,19139.0,68.4831,68.6163,68.4546,68.5497,19139.0
2022-02-09 12:00:00,72.02,72.08,71.98,72.06,15283.0,68.5402,68.5973,68.5021,68.5783,15283.0
2022-02-09 12:05:00,72.07,72.07,71.94,72.0,25906.0,68.5878,68.5878,68.4641,68.5212,25906.0
2022-02-09 12:10:00,72.02,72.02,71.86,72.01,12800.0,68.5402,68.5402,68.3879,68.5307,12800.0
2022-02-09 12:15:00,72.01,72.09,72.0,72.07,29428.0,68.5307,68.6068,68.5212,68.5878,29428.0
2022-02-09 12:20:00,72.06,72.1,72.01,72.04,14955.0,68.5783,68.6163,68.5307,68.5592,14955.0
2022-02-09 12:25:00,72.06,72.1,72.03,72.05,22930.0,68.5783,68.6163,68.5497,68.5688,22930.0
2022-02-09 12:30:00,72.05,72.08,71.97,71.97,40585.0,68.5688,68.5973,68.4926,68.4926,40585.0
2022-02-09 12:35:00,71.96,72.1,71.95,72.08,23916.0,68.4831,68.6163,68.4736,68.5973,23916.0
2022-02-09 12:40:00,72.1,72.11,72.01,72.03,25335.0,68.6163,68.6259,68.5307,68.5497,25335.0
2022-02-09 12:45:00,72.02,72.07,71.96,72.06,20448.0,68.5402,68.5878,68.4831,68.5783,20448.0
2022-02-09 12:50:00,72.06,72.07,71.95,71.96,54021.0,68.5783,68.5878,68.4736,68.4831,54021.0
2022-02-09 12:55:00,71.97,72.02,71.93,71.98,58462.0,68.4926,68.5402,68.4546,68.5021,58462.0
2022-02-09 13:00:00,71.98,71.98,71.87,71.9,263538.0,68.5021,68.5021,68.3975,68.426,263538.0
2022-02-09 13:05:00,71.89,71.93,71.84,71.88,30574.0,68.4165,68.4546,68.3689,68.407,30574.0
2022-02-09 13:10:00,71.88,71.93,71.83,71.84,42522.0,68.407,68.4546,68.3594,68.3689,42522.0
2022-02-09 13:15:00,71.85,71.88,71.77,71.78,20045.0,68.3784,68.407,68.3023,68.3118,20045.0
2022-02-09 13:20:00,71.79,71.8,71.68,71.69,28083.0,68.3213,68.3308,68.2166,68.2262,28083.0
2022-02-09 13:25:00,71.69,71.71,71.64,71.69,20381.0,68.2262,68.2452,68.1786,68.2262,20381.0
2022-02-09 13:30:00,71.68,71.8,71.68,71.76,16045.0,68.2166,68.3308,68.2166,68.2928,16045.0
2022-02-09 13:35:00,71.75,71.79,71.7,71.71,17641.0,68.2833,68.3213,68.2357,68.2452,17641.0
2022-02-09 13:40:00,71.71,71.76,71.66,71.67,56547.0,68.2452,68.2928,68.1976,68.2071,56547.0
2022-02-09 13:45:00,71.68,71.68,71.58,71.6,18239.0,68.2166,68.2166,68.1215,68.1405,18239.0
2022-02-09 13:50:00,71.61,71.69,71.6,71.67,28657.0,68.15,68.2262,68.1405,68.2071,28657.0
2022-02-09 13:55:00,71.68,71.72,71.68,71.69,23040.0,68.2166,68.2547,68.2166,68.2262,23040.0
2022-02-09 14:00:00,71.69,71.77,71.69,71.74,18637.0,68.2262,68.3023,68.2262,68.2737,18637.0
2022-02-09 14:05:00,71.74,71.76,71.62,71.72,28006.0,68.2737,68.2928,68.1595,68.2547,28006.0
2022-02-09 14:10:00,71.72,71.74,71.68,71.69,25979.0,68.2547,68.2737,68.2166,68.2262,25979.0
2022-02-09 14:15:00,71.7,71.75,71.7,71.73,23735.0,68.2357,68.2833,68.2357,68.2642,23735.0
2022-02-09 14:20:00,71.73,71.74,71.56,71.57,25935.0,68.2642,68.2737,68.1024,68.112,25935.0
2022-02-09 14:25:00,71.57,71.62,71.55,71.59,13947.0,68.112,68.1595,68.0929,68.131,13947.0
2022-02-09 14:30:00,71.59,71.62,71.56,71.58,22015.0,68.131,68.1595,68.1024,68.1215,22015.0
2022-02-09 14:35:00,71.59,71.61,71.54,71.55,32994.0,68.131,68.15,68.0834,68.0929,32994.0
2022-02-09 14:40:00,71.56,71.57,71.49,71.53,48290.0,68.1024,68.112,68.0358,68.0739,48290.0
2022-02-09 14:45:00,71.52,71.53,71.4,71.42,34247.0,68.0644,68.0739,67.9502,67.9692,34247.0
2022-02-09 14:50:00,71.43,71.47,71.39,71.4,28413.0,67.9787,68.0168,67.9407,67.9502,28413.0
2022-02-09 14:55:00,71.39,71.4,71.32,71.32,30467.0,67.9407,67.9502,67.874,67.874,30467.0
2022-02-09 15:00:00,71.32,71.34,71.26,71.31,50165.0,67.874,67.8931,67.8169,67.8645,50165.0
2022-02-09 15:05:00,71.31,71.32,71.19,71.2,31716.0,67.8645,67.874,67.7503,67.7598,31716.0
2022-02-09 15:10:00,71.19,71.3,71.19,71.25,26829.0,67.7503,67.855,67.7503,67.8074,26829.0
2022-02-09 15:15:00,71.25,71.29,71.19,71.28,24269.0,67.8074,67.8455,67.7503,67.836,24269.0
2022-02-09 15:20:00,71.29,71.35,71.28,71.33,19148.0,67.8455,67.9026,67.836,67.8835,19148.0
2022-02-09 15:25:00,71.32,71.38,71.25,71.38,28110.0,67.874,67.9311,67.8074,67.9311,28110.0
2022-02-09 15:30:00,71.37,71.57,71.34,71.56,84331.0,67.9216,68.112,67.8931,68.1024,84331.0
2022-02-09 15:35:00,71.56,71.58,71.46,71.47,34592.0,68.1024,68.1215,68.0073,68.0168,34592.0
2022-02-09 15:40:00,71.47,71.49,71.32,71.38,48971.0,68.0168,68.0358,67.874,67.9311,48971.0
2022-02-09 15:45:00,71.38,71.45,71.35,71.45,47256.0,67.9311,67.9978,67.9026,67.9978,47256.0
2022-02-09 15:50:00,71.46,71.59,71.41,71.51,82897.0,68.0073,68.131,67.9597,68.0549,82897.0
2022-02-09 15:55:00,71.51,71.51,71.39,71.48,262968.0,68.0549,68.0549,67.9407,68.0263,262968.0
2022-02-10 09:30:00,70.13,70.56,70.04,70.39,81213.0,66.7415,67.1508,66.6559,66.989,81213.0
2022-02-10 09:35:00,70.4,70.65,70.32,70.59,27326.0,66.9985,67.2364,66.9223,67.1793,27326.0
2022-02-10 09:40:00,70.6,70.72,70.5,70.62,34185.0,67.1888,67.303,67.0937,67.2079,34185.0
2022-02-10 09:45:00,70.65,70.65,70.33,70.46,80461.0,67.2364,67.2364,66.9319,67.0556,80461.0
2022-02-10 09:50:00,70.46,70.88,70.43,70.83,32549.0,67.0556,67.4553,67.027,67.4077,32549.0
2022-02-10 09:55:00,70.82,70.95,70.76,70.95,32066.0,67.3982,67.5219,67.3411,67.5219,32066.0
2022-02-10 10:00:00,70.95,71.11,70.93,71.08,49314.0,67.5219,67.6742,67.5029,67.6456,49314.0
2022-02-10 10:05:00,71.08,71.19,71.02,71.16,55575.0,67.6456,67.7503,67.5885,67.7218,55575.0
2022-02-10 10:10:00,71.18,71.22,70.98,71.01,48348.0,67.7408,67.7789,67.5505,67.579,48348.0
2022-02-10 10:15:00,71.02,71.2,70.92,71.13,35773.0,67.5885,67.7598,67.4934,67.6932,35773.0
2022-02-10 10:20:00,71.12,71.27,71.05,71.22,22121.0,67.6837,67.8264,67.6171,67.7789,22121.0
2022-02-10 10:25:00,71.22,71.4,71.21,71.25,39823.0,67.7789,67.9502,67.7693,67.8074,39823.0
2022-02-10 10:30:00,71.25,71.31,71.16,71.23,27858.0,67.8074,67.8645,67.7218,67.7884,27858.0
2022-02-10 10:35:00,71.23,71.52,71.22,71.52,19229.0,67.7884,68.0644,67.7789,68.0644,19229.0
2022-02-10 10:40:00,71.53,71.58,71.39,71.51,21247.0,68.0739,68.1215,67.9407,68.0549,21247.0
2022-02-10 10:45:00,71.49,71.49,71.36,71.48,18907.0,68.0358,68.0358,67.9121,68.0263,18907.0
2022-02-10 10:50:00,71.47,71.47,71.18,71.24,24310.0,68.0168,68.0168,67.7408,67.7979,24310.0
2022-02-10 10:55:00,71.24,71.39,71.18,71.39,39402.0,67.7979,67.9407,67.7408,67.9407,39402.0
2022-02-10 11:00:00,71.36,71.54,71.27,71.46,29810.0,67.9121,68.0834,67.8264,68.0073,29810.0
2022-02-10 11:05:00,71.47,71.54,71.42,71.51,12058.0,68.0168,68.0834,67.9692,68.0549,12058.0
2022-02-10 11:10:00,71.51,71.52,71.32,71.34,18445.0,68.0549,68.0644,67.874,67.8931,18445.0
2022-02-10 11:15:00,71.33,71.45,71.25,71.3,17662.0,67.8835,67.9978,67.8074,67.855,17662.0
2022-02-10 11:20:00,71.3,71.34,71.2,71.3,30239.0,67.855,67.8931,67.7598,67.855,30239.0
2022-02-10 11:25:00,71.31,71.38,71.23,71.38,21143.0,67.8645,67.9311,67.7884,67.9311,21143.0
2022-02-10 11:30:00,71.34,71.36,71.21,71.23,20705.0,67.8931,67.9121,67.7693,67.7884,20705.0
2022-02-10 11:35:00,71.22,71.26,71.13,71.15,18864.0,67.7789,67.8169,67.6932,67.7122,18864.0
2022-02-10 11:40:00,71.16,71.27,71.16,71.26,21431.0,67.7218,67.8264,67.7218,67.8169,21431.0
2022-02-10 11:45:00,71.25,71.47,71.24,71.43,18113.0,67.8074,68.0168,67.7979,67.9787,18113.0
2022-02-10 11:50:00,71.42,71.45,71.35,71.39,14417.0,67.9692,67.9978,67.9026,67.9407,14417.0
2022-02-10 11:55:00,71.4,71.48,71.39,71.47,17736.0,67.9502,68.0263,67.9407,68.0168,17736.0
2022-02-10 12:00:00,71.48,71.51,71.41,71.41,13460.0,68.0263,68.0549,67.9597,67.9597,13460.0
2022-02-10 12:05:00,71.41,71.46,71.38,71.41,14318.0,67.9597,68.0073,67.9311,67.9597,14318.0
2022-02-10 12:10:00,71.43,71.53,71.42,71.5,20397.0,67.9787,68.0739,67.9692,68.0453,20397.0
2022-02-10 12:15:00,71.49,71.55,71.4,71.49,15105.0,68.0358,68.0929,67.9502,68.0358,15105.0
2022-02-10 12:20:00,71.48,71.55,71.48,71.54,12554.0,68.0263,68.0929,68.0263,68.0834,12554.0
2022-02-10 12:25:00,71.54,71.65,71.48,71.65,20064.0,68.0834,68.1881,68.0263,68.1881,20064.0
2022-02-10 12:30:00,71.65,71.72,71.55,71.57,16767.0,68.1881,68.2547,68.0929,68.112,16767.0
2022-02-10 12:35:00,71.58,71.67,71.58,71.67,6711.0,68.1215,68.2071,68.1215,68.2071,6711.0
2022-02-10 12:40:00,71.66,71.66,71.58,71.58,15595.0,68.1976,68.1976,68.1215,68.1215,15595.0
2022-02-10 12:45:00,71.59,71.59,71.08,71.17,42361.0,68.131,68.131,67.6456,67.7313,42361.0
2022-02-10 12:50:00,71.16,71.18,71.02,71.15,50320.0,67.7218,67.7408,67.5885,67.7122,50320.0
2022-02-10 12:55:00,71.13,71.31,71.1,71.21,16202.0,67.6932,67.8645,67.6647,67.7693,16202.0
2022-02-10 13:00:00,71.21,71.32,71.17,71.32,20142.0,67.7693,67.874,67.7313,67.874,20142.0
2022-02-10 13:05:00,71.32,71.34,71.22,71.24,16083.0,67.874,67.8931,67.7789,67.7979,16083.0
2022-02-10 13:10:00,71.25,71.31,71.13,71.16,18475.0,67.8074,67.8645,67.6932,67.7218,18475.0
2022-02-10 13:15:00,71.16,71.16,70.76,70.83,38123.0,67.7218,67.7218,67.3411,67.4077,38123.0
2022-02-10 13:20:00,70.84,70.93,70.8,70.93,16016.0,67.4172,67.5029,67.3792,67.5029,16016.0
2022-02-10 13:25:00,70.93,70.96,70.79,70.8,18345.0,67.5029,67.5314,67.3696,67.3792,18345.0
2022-02-10 13:30:00,70.8,70.9,70.7,70.72,22556.0,67.3792,67.4743,67.284,67.303,22556.0
2022-02-10 13:35:00,70.72,70.73,70.53,70.71,47064.0,67.303,67.3125,67.1222,67.2935,47064.0
2022-02-10 13:40:00,70.7,70.85,70.7,70.85,16100.0,67.284,67.4267,67.284,67.4267,16100.0
2022-02-10 13:45:00,70.84,70.9,70.77,70.79,23431.0,67.4172,67.4743,67.3506,67.3696,23431.0
2022-02-10 13:50:00,70.82,70.89,70.78,70.82,20809.0,67.3982,67.4648,67.3601,67.3982,20809.0
2022-02-10 13:55:00,70.82,70.96,70.76,70.95,22224.0,67.3982,67.5314,67.3411,67.5219,22224.0
2022-02-10 14:00:00,70.94,70.97,70.73,70.74,24386.0,67.5124,67.5409,67.3125,67.3221,24386.0
2022-02-10 14:05:00,70.74,70.75,70.62,70.71,25760.0,67.3221,67.3316,67.2079,67.2935,25760.0
2022-02-10 14:10:00,70.72,70.77,70.67,70.71,27037.0,67.303,67.3506,67.2554,67.2935,27037.0
2022-02-10 14:15:00,70.7,70.7,70.51,70.55,21969.0,67.284,67.284,67.1032,67.1412,21969.0
2022-02-10 14:20:00,70.55,70.65,70.49,70.64,21766.0,67.1412,67.2364,67.0841,67.2269,21766.0
2022-02-10 14:25:00,70.67,70.82,70.65,70.8,19116.0,67.2554,67.3982,67.2364,67.3792,19116.0
2022-02-10 14:30:00,70.81,70.89,70.74,70.8,19337.0,67.3887,67.4648,67.3221,67.3792,19337.0
2022-02-10 14:35:00,70.83,70.83,70.73,70.79,73686.0,67.4077,67.4077,67.3125,67.3696,73686.0
2022-02-10 14:40:00,70.79,70.91,70.79,70.8,28032.0,67.3696,67.4838,67.3696,67.3792,28032.0
2022-02-10 14:45:00,70.81,70.95,70.72,70.73,27426.0,67.3887,67.5219,67.303,67.3125,27426.0
2022-02-10 14:50:00,70.74,70.76,70.58,70.58,20000.0,67.3221,67.3411,67.1698,67.1698,20000.0
2022-02-10 14:55:00,70.59,70.65,70.57,70.64,26496.0,67.1793,67.2364,67.1603,67.2269,26496.0
2022-02-10 15:00:00,70.63,70.7,70.54,70.69,24280.0,67.2174,67.284,67.1317,67.2745,24280.0
2022-02-10 15:05:00,70.68,70.74,70.62,70.74,23842.0,67.265,67.3221,67.2079,67.3221,23842.0
2022-02-10 15:10:00,70.75,70.85,70.75,70.78,25974.0,67.3316,67.4267,67.3316,67.3601,25974.0
2022-02-10 15:15:00,70.77,70.82,70.61,70.66,36165.0,67.3506,67.3982,67.1983,67.2459,36165.0
2022-02-10 15:20:00,70.66,70.72,70.58,70.69,27799.0,67.2459,67.303,67.1698,67.2745,27799.0
2022-02-10 15:25:00,70.7,70.76,70.64,70.67,27798.0,67.284,67.3411,67.2269,67.2554,27798.0
2022-02-10 15:30:00,70.65,70.65,70.41,70.49,37286.0,67.2364,67.2364,67.008,67.0841,37286.0
2022-02-10 15:35:00,70.51,70.65,70.44,70.58,41438.0,67.1032,67.2364,67.0366,67.1698,41438.0
2022-02-10 15:40:00,70.59,70.61,70.42,70.47,48377.0,67.1793,67.1983,67.0175,67.0651,48377.0
2022-02-10 15:45:00,70.46,70.46,70.23,70.32,51262.0,67.0556,67.0556,66.8367,66.9223,51262.0
2022-02-10 15:50:00,70.32,70.5,70.23,70.5,109195.0,66.9223,67.0937,66.8367,67.0937,109195.0
2022-02-10 15:55:00,70.5,70.72,70.49,70.64,275415.0,67.0937,67.303,67.0841,67.2269,275415.0
2022-02-11 09:30:00,70.45,70.67,70.45,70.52,46678.0,67.0461,67.2554,67.0461,67.1127,46678.0
2022-02-11 09:35:00,70.49,70.49,70.28,70.43,25332.0,67.0841,67.0841,66.8843,67.027,25332.0
2022-02-11 09:40:00,70.42,70.46,70.21,70.36,18777.0,67.0175,67.0556,66.8177,66.9604,18777.0
2022-02-11 09:45:00,70.4,70.7,70.39,70.63,17713.0,66.9985,67.284,66.989,67.2174,17713.0
2022-02-11 09:50:00,70.61,70.62,70.38,70.53,42522.0,67.1983,67.2079,66.9795,67.1222,42522.0
2022-02-11 09:55:00,70.51,70.59,70.14,70.17,50287.0,67.1032,67.1793,66.751,66.7796,50287.0
2022-02-11 10:00:00,70.19,70.42,70.13,70.37,65425.0,66.7986,67.0175,66.7415,66.9699,65425.0
2022-02-11 10:05:00,70.32,70.62,70.32,70.57,24558.0,66.9223,67.2079,66.9223,67.1603,24558.0
2022-02-11 10:10:00,70.59,70.67,70.32,70.49,33397.0,67.1793,67.2554,66.9223,67.0841,33397.0
2022-02-11 10:15:00,70.48,70.56,70.37,70.49,31862.0,67.0746,67.1508,66.9699,67.0841,31862.0
2022-02-11 10:20:00,70.49,70.58,70.32,70.37,46890.0,67.0841,67.1698,66.9223,66.9699,46890.0
2022-02-11 10:25:00,70.37,70.52,70.36,70.45,23816.0,66.9699,67.1127,66.9604,67.0461,23816.0
2022-02-11 10:30:00,70.48,70.61,70.44,70.46,33903.0,67.0746,67.1983,67.0366,67.0556,33903.0
2022-02-11 10:35:00,70.47,70.57,70.35,70.5,64928.0,67.0651,67.1603,66.9509,67.0937,64928.0
2022-02-11 10:40:00,70.52,70.52,70.31,70.33,32663.0,67.1127,67.1127,66.9128,66.9319,32663.0
2022-02-11 10:45:00,70.34,70.45,70.26,70.35,24509.0,66.9414,67.0461,66.8652,66.9509,24509.0
2022-02-11 10:50:00,70.36,70.4,70.17,70.24,17653.0,66.9604,66.9985,66.7796,66.8462,17653.0
2022-02-11 10:55:00,70.23,70.29,70.2,70.28,41474.0,66.8367,66.8938,66.8081,66.8843,41474.0
2022-02-11 11:00:00,70.27,70.43,70.26,70.41,21273.0,66.8748,67.027,66.8652,67.008,21273.0
2022-02-11 11:05:00,70.43,70.44,70.21,70.22,27865.0,67.027,67.0366,66.8177,66.8272,27865.0
2022-02-11 11:10:00,70.23,70.26,70.12,70.2,37869.0,66.8367,66.8652,66.732,66.8081,37869.0
2022-02-11 11:15:00,70.2,70.21,70.12,70.2,28813.0,66.8081,66.8177,66.732,66.8081,28813.0
2022-02-11 11:20:00,70.2,70.38,70.2,70.37,16832.0,66.8081,66.9795,66.8081,66.9699,16832.0
2022-02-11 11:25:00,70.37,70.4,70.2,70.24,25261.0,66.9699,66.9985,66.8081,66.8462,25261.0
2022-02-11 11:30:00,70.26,70.34,70.22,70.25,36955.0,66.8652,66.9414,66.8272,66.8557,36955.0
2022-02-11 11:35:00,70.27,70.31,70.08,70.14,26114.0,66.8748,66.9128,66.6939,66.751,26114.0
2022-02-11 11:40:00,70.14,70.19,70.08,70.16,22234.0,66.751,66.7986,66.6939,66.7701,22234.0
2022-02-11 11:45:00,70.15,70.17,70.07,70.13,11513.0,66.7606,66.7796,66.6844,66.7415,11513.0
2022-02-11 11:50:00,70.12,70.18,70.07,70.16,28311.0,66.732,66.7891,66.6844,66.7701,28311.0
2022-02-11 11:55:00,70.16,70.31,70.14,70.29,12614.0,66.7701,66.9128,66.751,66.8938,12614.0
2022-02-11 12:00:00,70.3,70.39,70.26,70.36,14097.0,66.9033,66.989,66.8652,66.9604,14097.0
2022-02-11 12:05:00,70.37,70.37,70.3,70.35,18675.0,66.9699,66.9699,66.9033,66.9509,18675.0
2022-02-11 12:10:00,70.34,70.45,70.33,70.42,16858.0,66.9414,67.0461,66.9319,67.0175,16858.0
2022-02-11 12:15:00,70.43,70.45,70.31,70.37,27161.0,67.027,67.0461,66.9128,66.9699,27161.0
2022-02-11 12:20:00,70.37,70.43,70.32,70.41,14012.0,66.9699,67.027,66.9223,67.008,14012.0
2022-02-11 12:25:00,70.4,70.51,70.38,70.48,19716.0,66.9985,67.1032,66.9795,67.0746,19716.0
2022-02-11 12:30:00,70.47,70.5,70.43,70.47,17723.0,67.0651,67.0937,67.027,67.0651,17723.0
2022-02-11 12:35:00,70.48,70.51,70.45,70.48,16148.0,67.0746,67.1032,67.0461,67.0746,16148.0
2022-02-11 12:40:00,70.47,70.53,70.44,70.48,15169.0,67.0651,67.1222,67.0366,67.0746,15169.0
2022-02-11 12:45:00,70.47,70.47,70.36,70.37,20247.0,67.0651,67.0651,66.9604,66.9699,20247.0
2022-02-11 12:50:00,70.36,70.36,70.18,70.21,12013.0,66.9604,66.9604,66.7891,66.8177,12013.0
2022-02-11 12:55:00,70.21,70.24,70.18,70.24,18552.0,66.8177,66.8462,66.7891,66.8462,18552.0
2022-02-11 13:00:00,70.25,70.28,70.14,70.2,19515.0,66.8557,66.8843,66.751,66.8081,19515.0
2022-02-11 13:05:00,70.21,70.36,70.18,70.33,25513.0,66.8177,66.9604,66.7891,66.9319,25513.0
2022-02-11 13:10:00,70.31,70.33,70.28,70.3,9307.0,66.9128,66.9319,66.8843,66.9033,9307.0
2022-02-11 13:15:00,70.33,70.33,70.24,70.33,18293.0,66.9319,66.9319,66.8462,66.9319,18293.0
2022-02-11 13:20:00,70.32,70.39,70.29,70.32,20729.0,66.9223,66.989,66.8938,66.9223,20729.0
2022-02-11 13:25:00,70.32,70.32,70.13,70.14,21191.0,66.9223,66.9223,66.7415,66.751,21191.0
2022-02-11 13:30:00,70.14,70.15,69.95,69.98,37783.0,66.751,66.7606,66.5702,66.5988,37783.0
2022-02-11 13:35:00,69.93,69.93,69.58,69.58,92044.0,66.5512,66.5512,66.2181,66.2181,92044.0
2022-02-11 13:40:00,69.58,69.66,69.46,69.56,36583.0,66.2181,66.2942,66.1039,66.1991,36583.0
2022-02-11 13:45:00,69.53,69.54,69.25,69.41,32388.0,66.1705,66.18,65.904,66.0563,32388.0
2022-02-11 13:50:00,69.42,69.48,69.24,69.42,33015.0,66.0658,66.1229,65.8945,66.0658,33015.0
2022-02-11 13:55:00,69.42,69.42,69.16,69.19,41124.0,66.0658,66.0658,65.8184,65.8469,41124.0
2022-02-11 14:00:00,69.18,69.29,68.98,69.18,108908.0,65.8374,65.9421,65.6471,65.8374,108908.0
2022-02-11 14:05:00,69.17,69.25,68.88,69.01,318216.0,65.8279,65.904,65.5519,65.6756,318216.0
2022-02-11 14:10:00,69.04,69.18,68.91,69.16,50524.0,65.7042,65.8374,65.5805,65.8184,50524.0
2022-02-11 14:15:00,69.16,69.32,69.15,69.2,191972.0,65.8184,65.9707,65.8089,65.8565,191972.0
2022-02-11 14:20:00,69.16,69.2,69.01,69.01,34155.0,65.8184,65.8565,65.6756,65.6756,34155.0
2022-02-11 14:25:00,68.99,69.0,68.71,68.75,52723.0,65.6566,65.6661,65.3901,65.4282,52723.0
2022-02-11 14:30:00,68.75,69.14,68.7,69.1,49470.0,65.4282,65.7994,65.3806,65.7613,49470.0
2022-02-11 14:35:00,69.08,69.08,68.85,68.85,36142.0,65.7423,65.7423,65.5234,65.5234,36142.0
2022-02-11 14:40:00,68.86,68.94,68.7,68.8,53532.0,65.5329,65.609,65.3806,65.4758,53532.0
2022-02-11 14:45:00,68.81,68.84,68.67,68.7,34518.0,65.4853,65.5139,65.3521,65.3806,34518.0
2022-02-11 14:50:00,68.69,68.69,68.56,68.63,36013.0,65.3711,65.3711,65.2474,65.314,36013.0
2022-02-11 14:55:00,68.64,68.79,68.62,68.76,52183.0,65.3235,65.4663,65.3045,65.4377,52183.0
2022-02-11 15:00:00,68.76,69.05,68.71,69.01,51223.0,65.4377,65.7137,65.3901,65.6756,51223.0
2022-02-11 15:05:00,69.01,69.01,68.69,68.71,41474.0,65.6756,65.6756,65.3711,65.3901,41474.0
2022-02-11 15:10:00,68.72,68.75,68.62,68.68,33505.0,65.3997,65.4282,65.3045,65.3616,33505.0
2022-02-11 15:15:00,68.67,68.93,68.66,68.67,42736.0,65.3521,65.5995,65.3426,65.3521,42736.0
2022-02-11 15:20:00,68.68,68.81,68.62,68.73,21677.0,65.3616,65.4853,65.3045,65.4092,21677.0
2022-02-11 15:25:00,68.74,68.91,68.7,68.88,27826.0,65.4187,65.5805,65.3806,65.5519,27826.0
2022-02-11 15:30:00,68.88,68.98,68.69,68.94,40102.0,65.5519,65.6471,65.3711,65.609,40102.0
2022-02-11 15:35:00,68.93,68.94,68.68,68.68,45411.0,65.5995,65.609,65.3616,65.3616,45411.0
2022-02-11 15:40:00,68.69,68.73,68.49,68.61,67536.0,65.3711,65.4092,65.1808,65.295,67536.0
2022-02-11 15:45:00,68.63,68.98,68.61,68.98,56888.0,65.314,65.6471,65.295,65.6471,56888.0
2022-02-11 15:50:00,69.0,69.18,68.73,68.76,76924.0,65.6661,65.8374,65.4092,65.4377,76924.0
2022-02-11 15:55:00,68.78,68.99,68.68,68.69,264541.0,65.4568,65.6566,65.3616,65.3711,264541.0
2022-02-14 09:30:00,68.79,68.98,68.36,68.44,124160.0,65.4663,65.6471,65.0571,65.1332,124160.0
2022-02-14 09:35:00,68.47,68.96,68.47,68.79,69673.0,65.1617,65.6281,65.1617,65.4663,69673.0
2022-02-14 09:40:00,68.8,69.01,68.71,68.76,125693.0,65.4758,65.6756,65.3901,65.4377,125693.0
2022-02-14 09:45:00,68.73,68.74,68.44,68.64,18644.0,65.4092,65.4187,65.1332,65.3235,18644.0
2022-02-14 09:50:00,68.68,68.98,68.65,68.94,50553.0,65.3616,65.6471,65.333,65.609,50553.0
2022-02-14 09:55:00,68.92,68.92,68.66,68.68,27447.0,65.59,65.59,65.3426,65.3616,27447.0
2022-02-14 10:00:00,68.69,68.69,68.21,68.23,28377.0,65.3711,65.3711,64.9143,64.9333,28377.0
2022-02-14 10:05:00,68.28,68.3,68.14,68.27,33555.0,64.9809,64.9999,64.8477,64.9714,33555.0
2022-02-14 10:10:00,68.25,68.57,68.24,68.52,63411.0,64.9524,65.2569,64.9428,65.2093,63411.0
2022-02-14 10:15:00,68.52,68.56,68.24,68.34,140364.0,65.2093,65.2474,64.9428,65.038,140364.0
2022-02-14 10:20:00,68.35,68.6,68.28,68.51,42526.0,65.0475,65.2855,64.9809,65.1998,42526.0
2022-02-14 10:25:00,68.51,68.52,68.26,68.41,30892.0,65.1998,65.2093,64.9619,65.1046,30892.0
2022-02-14 10:30:00,68.37,68.43,68.07,68.15,27774.0,65.0666,65.1237,64.7811,64.8572,27774.0
2022-02-14 10:35:00,68.15,68.2,67.93,68.06,64236.0,64.8572,64.9048,64.6478,64.7715,64236.0
2022-02-14 10:40:00,68.08,68.3,68.04,68.14,114424.0,64.7906,64.9999,64.7525,64.8477,114424.0
2022-02-14 10:45:00,68.14,68.21,68.04,68.19,36197.0,64.8477,64.9143,64.7525,64.8953,36197.0
2022-02-14 10:50:00,68.21,68.26,68.02,68.1,29374.0,64.9143,64.9619,64.7335,64.8096,29374.0
2022-02-14 10:55:00,68.11,68.22,68.02,68.1,46890.0,64.8191,64.9238,64.7335,64.8096,46890.0
2022-02-14 11:00:00,68.11,68.3,68.1,68.27,36125.0,64.8191,64.9999,64.8096,64.9714,36125.0
2022-02-14 11:05:00,68.26,68.3,68.13,68.19,35771.0,64.9619,64.9999,64.8382,64.8953,35771.0
2022-02-14 11:10:00,68.18,68.19,68.02,68.06,46788.0,64.8857,64.8953,64.7335,64.7715,46788.0
2022-02-14 11:15:00,68.06,68.27,68.02,68.26,129365.0,64.7715,64.9714,64.7335,64.9619,129365.0
2022-02-14 11:20:00,68.25,68.41,68.13,68.4,148234.0,64.9524,65.1046,64.8382,65.0951,148234.0
2022-02-14 11:25:00,68.41,68.44,68.36,68.36,45344.0,65.1046,65.1332,65.0571,65.0571,45344.0
2022-02-14 11:30:00,68.36,68.41,68.13,68.26,55525.0,65.0571,65.1046,64.8382,64.9619,55525.0
2022-02-14 11:35:00,68.27,68.32,68.15,68.18,30040.0,64.9714,65.019,64.8572,64.8857,30040.0
2022-02-14 11:40:00,68.19,68.21,68.12,68.12,23891.0,64.8953,64.9143,64.8286,64.8286,23891.0
2022-02-14 11:45:00,68.12,68.27,68.12,68.24,28328.0,64.8286,64.9714,64.8286,64.9428,28328.0
2022-02-14 11:50:00,68.25,68.26,68.05,68.14,35722.0,64.9524,64.9619,64.762,64.8477,35722.0
2022-02-14 11:55:00,68.15,68.3,68.12,68.27,51296.0,64.8572,64.9999,64.8286,64.9714,51296.0
2022-02-14 12:00:00,68.27,68.4,68.23,68.31,47035.0,64.9714,65.0951,64.9333,65.0095,47035.0
2022-02-14 12:05:00,68.31,68.31,68.14,68.16,43053.0,65.0095,65.0095,64.8477,64.8667,43053.0
2022-02-14 12:10:00,68.16,68.29,68.13,68.29,43023.0,64.8667,64.9904,64.8382,64.9904,43023.0
2022-02-14 12:15:00,68.29,68.38,68.26,68.36,50731.0,64.9904,65.0761,64.9619,65.0571,50731.0
2022-02-14 12:20:00,68.36,68.45,68.34,68.45,21530.0,65.0571,65.1427,65.038,65.1427,21530.0
2022-02-14 12:25:00,68.45,68.48,68.37,68.48,124079.0,65.1427,65.1713,65.0666,65.1713,124079.0
2022-02-14 12:30:00,68.48,68.57,68.4,68.42,41341.0,65.1713,65.2569,65.0951,65.1142,41341.0
2022-02-14 12:35:00,68.43,68.44,68.25,68.29,33209.0,65.1237,65.1332,64.9524,64.9904,33209.0
2022-02-14 12:40:00,68.28,68.46,68.28,68.42,23121.0,64.9809,65.1522,64.9809,65.1142,23121.0
2022-02-14 12:45:00,68.41,68.53,68.35,68.51,21098.0,65.1046,65.2188,65.0475,65.1998,21098.0
2022-02-14 12:50:00,68.5,68.54,68.49,68.54,19370.0,65.1903,65.2284,65.1808,65.2284,19370.0
2022-02-14 12:55:00,68.54,68.54,68.36,68.48,22654.0,65.2284,65.2284,65.0571,65.1713,22654.0
2022-02-14 13:00:00,68.49,68.52,68.39,68.46,17674.0,65.1808,65.2093,65.0856,65.1522,17674.0
2022-02-14 13:05:00,68.48,68.59,68.47,68.54,21389.0,65.1713,65.2759,65.1617,65.2284,21389.0
2022-02-14 13:10:00,68.55,68.59,68.5,68.5,17535.0,65.2379,65.2759,65.1903,65.1903,17535.0
2022-02-14 13:15:00,68.5,68.58,68.45,68.56,20296.0,65.1903,65.2664,65.1427,65.2474,20296.0
2022-02-14 13:20:00,68.55,68.57,68.3,68.32,14043.0,65.2379,65.2569,64.9999,65.019,14043.0
2022-02-14 13:25:00,68.32,68.37,68.29,68.31,20019.0,65.019,65.0666,64.9904,65.0095,20019.0
2022-02-14 13:30:00,68.3,68.32,68.14,68.17,60101.0,64.9999,65.019,64.8477,64.8762,60101.0
2022-02-14 13:35:00,68.17,68.29,68.15,68.28,20376.0,64.8762,64.9904,64.8572,64.9809,20376.0
2022-02-14 13:40:00,68.28,68.3,68.18,68.22,18039.0,64.9809,64.9999,64.8857,64.9238,18039.0
2022-02-14 13:45:00,68.2,68.23,68.02,68.05,20128.0,64.9048,64.9333,64.7335,64.762,20128.0
2022-02-14 13:50:00,68.05,68.05,67.76,67.77,28521.0,64.762,64.762,64.486,64.4956,28521.0
2022-02-14 13:55:00,67.75,67.91,67.72,67.79,25540.0,64.4765,64.6288,64.448,64.5146,25540.0
2022-02-14 14:00:00,67.78,67.87,67.69,67.71,37644.0,64.5051,64.5907,64.4194,64.4385,37644.0
2022-02-14 14:05:00,67.7,67.75,67.63,67.66,31292.0,64.4289,64.4765,64.3623,64.3909,31292.0
2022-02-14 14:10:00,67.66,67.82,67.6,67.79,21287.0,64.3909,64.5431,64.3338,64.5146,21287.0
2022-02-14 14:15:00,67.79,67.84,67.71,67.82,19133.0,64.5146,64.5622,64.4385,64.5431,19133.0
2022-02-14 14:20:00,67.83,67.92,67.77,67.78,28002.0,64.5527,64.6383,64.4956,64.5051,28002.0
2022-02-14 14:25:00,67.77,68.19,67.71,68.03,43464.0,64.4956,64.8953,64.4385,64.743,43464.0
2022-02-14 14:30:00,68.01,68.1,67.87,68.09,28237.0,64.724,64.8096,64.5907,64.8001,28237.0
2022-02-14 14:35:00,68.11,68.16,68.01,68.08,28573.0,64.8191,64.8667,64.724,64.7906,28573.0
2022-02-14 14:40:00,68.08,68.15,67.98,68.02,23411.0,64.7906,64.8572,64.6954,64.7335,23411.0
2022-02-14 14:45:00,68.02,68.11,67.96,68.04,27783.0,64.7335,64.8191,64.6764,64.7525,27783.0
2022-02-14 14:50:00,68.03,68.32,68.02,68.11,31141.0,64.743,65.019,64.7335,64.8191,31141.0
2022-02-14 14:55:00,68.11,68.15,68.05,68.1,39254.0,64.8191,64.8572,64.762,64.8096,39254.0
2022-02-14 15:00:00,68.12,68.14,68.01,68.07,30508.0,64.8286,64.8477,64.724,64.7811,30508.0
2022-02-14 15:05:00,68.06,68.18,67.9,68.11,28549.0,64.7715,64.8857,64.6193,64.8191,28549.0
2022-02-14 15:10:00,68.09,68.18,68.0,68.16,34313.0,64.8001,64.8857,64.7144,64.8667,34313.0
2022-02-14 15:15:00,68.15,68.2,68.01,68.02,23886.0,64.8572,64.9048,64.724,64.7335,23886.0
2022-02-14 15:20:00,68.02,68.28,67.93,68.18,39261.0,64.7335,64.9809,64.6478,64.8857,39261.0
2022-02-14 15:25:00,68.18,68.23,68.1,68.19,27437.0,64.8857,64.9333,64.8096,64.8953,27437.0
2022-02-14 15:30:00,68.17,68.36,68.13,68.28,80455.0,64.8762,65.0571,64.8382,64.9809,80455.0
2022-02-14 15:35:00,68.28,68.31,68.21,68.23,60691.0,64.9809,65.0095,64.9143,64.9333,60691.0
2022-02-14 15:40:00,68.26,68.29,68.14,68.25,63965.0,64.9619,64.9904,64.8477,64.9524,63965.0
2022-02-14 15:45:00,68.25,68.29,68.03,68.19,125906.0,64.9524,64.9904,64.743,64.8953,125906.0
2022-02-14 15:50:00,68.19,68.19,67.97,68.1,149325.0,64.8953,64.8953,64.6859,64.8096,149325.0
2022-02-14 15:55:00,68.09,68.18,67.97,67.99,354088.0,64.8001,64.8857,64.6859,64.7049,354088.0
2022-02-15 09:30:00,68.46,68.89,68.25,68.86,223043.0,65.1522,65.5614,64.9524,65.5329,223043.0
2022-02-15 09:35:00,68.83,68.95,68.77,68.94,70706.0,65.5043,65.6185,65.4472,65.609,70706.0
2022-02-15 09:40:00,68.93,68.98,68.69,68.79,61975.0,65.5995,65.6471,65.3711,65.4663,61975.0
2022-02-15 09:45:00,68.8,68.92,68.65,68.65,116676.0,65.4758,65.59,65.333,65.333,116676.0
2022-02-15 09:50:00,68.65,69.11,68.6,69.07,77425.0,65.333,65.7708,65.2855,65.7327,77425.0
2022-02-15 09:55:00,69.07,69.07,68.55,68.65,71156.0,65.7327,65.7327,65.2379,65.333,71156.0
2022-02-15 10:00:00,68.66,68.67,68.37,68.42,58280.0,65.3426,65.3521,65.0666,65.1142,58280.0
2022-02-15 10:05:00,68.44,68.5,68.39,68.48,37490.0,65.1332,65.1903,65.0856,65.1713,37490.0
2022-02-15 10:10:00,68.48,68.61,68.4,68.54,49084.0,65.1713,65.295,65.0951,65.2284,49084.0
2022-02-15 10:15:00,68.54,68.7,68.48,68.52,40182.0,65.2284,65.3806,65.1713,65.2093,40182.0
2022-02-15 10:20:00,68.52,68.65,68.46,68.59,33575.0,65.2093,65.333,65.1522,65.2759,33575.0
2022-02-15 10:25:00,68.59,68.8,68.53,68.6,85979.0,65.2759,65.4758,65.2188,65.2855,85979.0
2022-02-15 10:30:00,68.6,68.68,68.54,68.62,66793.0,65.2855,65.3616,65.2284,65.3045,66793.0
2022-02-15 10:35:00,68.63,68.9,68.58,68.9,48305.0,65.314,65.571,65.2664,65.571,48305.0
2022-02-15 10:40:00,68.9,69.01,68.88,68.95,50807.0,65.571,65.6756,65.5519,65.6185,50807.0
2022-02-15 10:45:00,68.96,69.02,68.95,68.98,58624.0,65.6281,65.6852,65.6185,65.6471,58624.0
2022-02-15 10:50:00,68.96,68.98,68.87,68.9,62340.0,65.6281,65.6471,65.5424,65.571,62340.0
2022-02-15 10:55:00,68.91,68.96,68.83,68.89,35017.0,65.5805,65.6281,65.5043,65.5614,35017.0
2022-02-15 11:00:00,68.89,68.89,68.77,68.84,53546.0,65.5614,65.5614,65.4472,65.5139,53546.0
2022-02-15 11:05:00,68.85,68.91,68.77,68.9,38613.0,65.5234,65.5805,65.4472,65.571,38613.0
2022-02-15 11:10:00,68.89,68.94,68.75,68.76,68962.0,65.5614,65.609,65.4282,65.4377,68962.0
2022-02-15 11:15:00,68.76,68.82,68.68,68.7,32617.0,65.4377,65.4948,65.3616,65.3806,32617.0
2022-02-15 11:20:00,68.7,68.74,68.67,68.69,40298.0,65.3806,65.4187,65.3521,65.3711,40298.0
2022-02-15 11:25:00,68.67,68.67,68.62,68.64,42262.0,65.3521,65.3521,65.3045,65.3235,42262.0
2022-02-15 11:30:00,68.65,68.98,68.65,68.97,57533.0,65.333,65.6471,65.333,65.6376,57533.0
2022-02-15 11:35:00,68.97,68.97,68.86,68.87,44348.0,65.6376,65.6376,65.5329,65.5424,44348.0
2022-02-15 11:40:00,68.86,68.91,68.84,68.88,32592.0,65.5329,65.5805,65.5139,65.5519,32592.0
2022-02-15 11:45:00,68.87,68.95,68.86,68.91,42513.0,65.5424,65.6185,65.5329,65.5805,42513.0
2022-02-15 11:50:00,68.91,68.91,68.84,68.89,42325.0,65.5805,65.5805,65.5139,65.5614,42325.0
2022-02-15 11:55:00,68.9,69.04,68.88,68.95,38326.0,65.571,65.7042,65.5519,65.6185,38326.0
2022-02-15 12:00:00,68.96,69.06,68.9,68.93,40390.0,65.6281,65.7232,65.571,65.5995,40390.0
2022-02-15 12:05:00,68.94,68.95,68.8,68.85,24556.0,65.609,65.6185,65.4758,65.5234,24556.0
2022-02-15 12:10:00,68.84,68.92,68.79,68.79,38833.0,65.5139,65.59,65.4663,65.4663,38833.0
2022-02-15 12:15:00,68.8,68.8,68.69,68.7,36192.0,65.4758,65.4758,65.3711,65.3806,36192.0
2022-02-15 12:20:00,68.7,68.72,68.55,68.58,34583.0,65.3806,65.3997,65.2379,65.2664,34583.0
2022-02-15 12:25:00,68.59,68.67,68.53,68.64,28434.0,65.2759,65.3521,65.2188,65.3235,28434.0
2022-02-15 12:30:00,68.63,68.72,68.6,68.64,33601.0,65.314,65.3997,65.2855,65.3235,33601.0
2022-02-15 12:35:00,68.64,68.69,68.6,68.66,33740.0,65.3235,65.3711,65.2855,65.3426,33740.0
2022-02-15 12:40:00,68.66,68.68,68.53,68.57,29420.0,65.3426,65.3616,65.2188,65.2569,29420.0
2022-02-15 12:45:00,68.57,68.58,68.4,68.41,28887.0,65.2569,65.2664,65.0951,65.1046,28887.0
2022-02-15 12:50:00,68.41,68.58,68.41,68.54,28505.0,65.1046,65.2664,65.1046,65.2284,28505.0
2022-02-15 12:55:00,68.53,68.61,68.52,68.61,26426.0,65.2188,65.295,65.2093,65.295,26426.0
2022-02-15 13:00:00,68.61,68.71,68.59,68.7,28299.0,65.295,65.3901,65.2759,65.3806,28299.0
2022-02-15 13:05:00,68.7,68.73,68.65,68.68,21878.0,65.3806,65.4092,65.333,65.3616,21878.0
2022-02-15 13:10:00,68.67,68.67,68.62,68.63,33295.0,65.3521,65.3521,65.3045,65.314,33295.0
2022-02-15 13:15:00,68.62,68.7,68.59,68.69,52357.0,65.3045,65.3806,65.2759,65.3711,52357.0
2022-02-15 13:20:00,68.7,68.85,68.69,68.82,29861.0,65.3806,65.5234,65.3711,65.4948,29861.0
2022-02-15 13:25:00,68.82,68.9,68.82,68.89,29875.0,65.4948,65.571,65.4948,65.5614,29875.0
2022-02-15 13:30:00,68.89,68.89,68.78,68.8,26787.0,65.5614,65.5614,65.4568,65.4758,26787.0
2022-02-15 13:35:00,68.8,68.81,68.74,68.78,36737.0,65.4758,65.4853,65.4187,65.4568,36737.0
2022-02-15 13:40:00,68.79,68.82,68.73,68.74,29489.0,65.4663,65.4948,65.4092,65.4187,29489.0
2022-02-15 13:45:00,68.74,68.78,68.72,68.78,19924.0,65.4187,65.4568,65.3997,65.4568,19924.0
2022-02-15 13:50:00,68.77,68.79,68.67,68.71,62276.0,65.4472,65.4663,65.3521,65.3901,62276.0
2022-02-15 13:55:00,68.7,68.75,68.67,68.73,36742.0,65.3806,65.4282,65.3521,65.4092,36742.0
2022-02-15 14:00:00,68.73,68.77,68.68,68.71,43671.0,65.4092,65.4472,65.3616,65.3901,43671.0
2022-02-15 14:05:00,68.7,68.72,68.55,68.62,33770.0,65.3806,65.3997,65.2379,65.3045,33770.0
2022-02-15 14:10:00,68.62,68.67,68.61,68.65,33490.0,65.3045,65.3521,65.295,65.333,33490.0
2022-02-15 14:15:00,68.65,68.81,68.61,68.74,66323.0,65.333,65.4853,65.295,65.4187,66323.0
2022-02-15 14:20:00,68.73,68.75,68.64,68.64,28133.0,65.4092,65.4282,65.3235,65.3235,28133.0
2022-02-15 14:25:00,68.64,68.67,68.6,68.66,31342.0,65.3235,65.3521,65.2855,65.3426,31342.0
2022-02-15 14:30:00,68.65,68.72,68.62,68.67,30357.0,65.333,65.3997,65.3045,65.3521,30357.0
2022-02-15 14:35:00,68.68,68.72,68.63,68.66,26525.0,65.3616,65.3997,65.314,65.3426,26525.0
2022-02-15 14:40:00,68.66,68.74,68.55,68.73,34531.0,65.3426,65.4187,65.2379,65.4092,34531.0
2022-02-15 14:45:00,68.73,68.76,68.61,68.62,37068.0,65.4092,65.4377,65.295,65.3045,37068.0
2022-02-15 14:50:00,68.61,68.65,68.57,68.64,34334.0,65.295,65.333,65.2569,65.3235,34334.0
2022-02-15 14:55:00,68.62,68.71,68.62,68.69,41676.0,65.3045,65.3901,65.3045,65.3711,41676.0
2022-02-15 15:00:00,68.68,68.78,68.65,68.76,42725.0,65.3616,65.4568,65.333,65.4377,42725.0
2022-02-15 15:05:00,68.76,68.81,68.73,68.79,47534.0,65.4377,65.4853,65.4092,65.4663,47534.0
2022-02-15 15:10:00,68.78,68.84,68.74,68.78,41533.0,65.4568,65.5139,65.4187,65.4568,41533.0
2022-02-15 15:15:00,68.78,68.81,68.72,68.81,40457.0,65.4568,65.4853,65.3997,65.4853,40457.0
2022-02-15 15:20:00,68.82,68.85,68.74,68.78,71041.0,65.4948,65.5234,65.4187,65.4568,71041.0
2022-02-15 15:25:00,68.79,68.83,68.77,68.81,55295.0,65.4663,65.5043,65.4472,65.4853,55295.0
2022-02-15 15:30:00,68.81,68.82,68.62,68.65,76268.0,65.4853,65.4948,65.3045,65.333,76268.0
2022-02-15 15:35:00,68.65,68.78,68.59,68.59,105876.0,65.333,65.4568,65.2759,65.2759,105876.0
2022-02-15 15:40:00,68.59,68.7,68.5,68.65,198438.0,65.2759,65.3806,65.1903,65.333,198438.0
2022-02-15 15:45:00,68.65,68.75,68.54,68.59,378351.0,65.333,65.4282,65.2284,65.2759,378351.0
2022-02-15 15:50:00,68.59,69.0,68.59,68.84,242056.0,65.2759,65.6661,65.2759,65.5139,242056.0
2022-02-15 15:55:00,68.84,68.89,68.62,68.88,511428.0,65.5139,65.5614,65.3045,65.5519,511428.0
2022-02-16 09:30:00,68.4,68.84,68.33,68.62,94728.0,65.0951,65.5139,65.0285,65.3045,94728.0
2022-02-16 09:35:00,68.57,68.57,68.25,68.25,34515.0,65.2569,65.2569,64.9524,64.9524,34515.0
2022-02-16 09:40:00,68.25,68.31,67.82,67.83,51788.0,64.9524,65.0095,64.5431,64.5527,51788.0
2022-02-16 09:45:00,67.85,67.99,67.81,67.88,41410.0,64.5717,64.7049,64.5336,64.6002,41410.0
2022-02-16 09:50:00,67.85,67.85,67.37,67.46,48336.0,64.5717,64.5717,64.1149,64.2005,48336.0
2022-02-16 09:55:00,67.45,67.49,67.33,67.34,58314.0,64.191,64.2291,64.0768,64.0863,58314.0
2022-02-16 10:00:00,67.32,67.46,67.16,67.4,58116.0,64.0673,64.2005,63.915,64.1434,58116.0
2022-02-16 10:05:00,67.39,67.59,67.38,67.52,39312.0,64.1339,64.3243,64.1244,64.2576,39312.0
2022-02-16 10:10:00,67.51,67.56,67.28,67.31,52117.0,64.2481,64.2957,64.0292,64.0578,52117.0
2022-02-16 10:15:00,67.32,67.35,67.11,67.17,21716.0,64.0673,64.0959,63.8674,63.9245,21716.0
2022-02-16 10:20:00,67.17,67.19,67.08,67.1,21721.0,63.9245,63.9436,63.8389,63.8579,21721.0
2022-02-16 10:25:00,67.11,67.16,67.0,67.06,65448.0,63.8674,63.915,63.7628,63.8199,65448.0
2022-02-16 10:30:00,67.06,67.08,66.9,67.08,75488.0,63.8199,63.8389,63.6676,63.8389,75488.0
2022-02-16 10:35:00,67.08,67.17,66.88,66.88,49146.0,63.8389,63.9245,63.6486,63.6486,49146.0
2022-02-16 10:40:00,66.87,66.89,66.73,66.87,90362.0,63.639,63.6581,63.5058,63.639,90362.0
2022-02-16 10:45:00,66.87,66.92,66.78,66.81,27503.0,63.639,63.6866,63.5534,63.5819,27503.0
2022-02-16 10:50:00,66.79,66.87,66.7,66.75,29750.0,63.5629,63.639,63.4773,63.5248,29750.0
2022-02-16 10:55:00,66.74,66.75,66.53,66.59,35834.0,63.5153,63.5248,63.3155,63.3726,35834.0
2022-02-16 11:00:00,66.6,66.66,66.57,66.63,25914.0,63.3821,63.4392,63.3535,63.4106,25914.0
2022-02-16 11:05:00,66.61,66.68,66.51,66.66,32326.0,63.3916,63.4582,63.2964,63.4392,32326.0
2022-02-16 11:10:00,66.66,66.71,66.61,66.64,33468.0,63.4392,63.4868,63.3916,63.4202,33468.0
2022-02-16 11:15:00,66.65,66.68,66.51,66.55,27518.0,63.4297,63.4582,63.2964,63.3345,27518.0
2022-02-16 11:20:00,66.54,66.65,66.54,66.62,30224.0,63.325,63.4297,63.325,63.4011,30224.0
2022-02-16 11:25:00,66.62,66.7,66.58,66.7,34462.0,63.4011,63.4773,63.3631,63.4773,34462.0
2022-02-16 11:30:00,66.69,66.76,66.62,66.7,39526.0,63.4677,63.5344,63.4011,63.4773,39526.0
2022-02-16 11:35:00,66.7,66.83,66.67,66.77,47477.0,63.4773,63.601,63.4487,63.5439,47477.0
2022-02-16 11:40:00,66.76,66.9,66.76,66.83,42685.0,63.5344,63.6676,63.5344,63.601,42685.0
2022-02-16 11:45:00,66.84,66.85,66.72,66.73,48975.0,63.6105,63.62,63.4963,63.5058,48975.0
2022-02-16 11:50:00,66.74,66.83,66.66,66.66,53615.0,63.5153,63.601,63.4392,63.4392,53615.0
2022-02-16 11:55:00,66.67,66.72,66.64,66.71,34653.0,63.4487,63.4963,63.4202,63.4868,34653.0
2022-02-16 12:00:00,66.72,66.74,66.63,66.65,29709.0,63.4963,63.5153,63.4106,63.4297,29709.0
2022-02-16 12:05:00,66.64,66.69,66.61,66.62,28439.0,63.4202,63.4677,63.3916,63.4011,28439.0
2022-02-16 12:10:00,66.62,66.64,66.56,66.58,36753.0,63.4011,63.4202,63.344,63.3631,36753.0
2022-02-16 12:15:00,66.58,66.61,66.57,66.58,30015.0,63.3631,63.3916,63.3535,63.3631,30015.0
2022-02-16 12:20:00,66.58,66.59,66.5,66.51,42759.0,63.3631,63.3726,63.2869,63.2964,42759.0
2022-02-16 12:25:00,66.5,66.5,66.43,66.45,35245.0,63.2869,63.2869,63.2203,63.2393,35245.0
2022-02-16 12:30:00,66.45,66.45,66.26,66.3,34560.0,63.2393,63.2393,63.0585,63.0966,34560.0
2022-02-16 12:35:00,66.29,66.34,66.25,66.33,30387.0,63.0871,63.1347,63.049,63.1251,30387.0
2022-02-16 12:40:00,66.35,66.56,66.34,66.54,21254.0,63.1442,63.344,63.1347,63.325,21254.0
2022-02-16 12:45:00,66.54,66.65,66.54,66.64,13722.0,63.325,63.4297,63.325,63.4202,13722.0
2022-02-16 12:50:00,66.66,66.71,66.64,66.66,28495.0,63.4392,63.4868,63.4202,63.4392,28495.0
2022-02-16 12:55:00,66.66,66.72,66.64,66.71,66100.0,63.4392,63.4963,63.4202,63.4868,66100.0
2022-02-16 13:00:00,66.69,66.74,66.62,66.74,18034.0,63.4677,63.5153,63.4011,63.5153,18034.0
2022-02-16 13:05:00,66.73,66.78,66.72,66.73,12314.0,63.5058,63.5534,63.4963,63.5058,12314.0
2022-02-16 13:10:00,66.74,66.76,66.67,66.76,42529.0,63.5153,63.5344,63.4487,63.5344,42529.0
2022-02-16 13:15:00,66.77,66.8,66.72,66.76,16900.0,63.5439,63.5724,63.4963,63.5344,16900.0
2022-02-16 13:20:00,66.76,66.79,66.65,66.72,75314.0,63.5344,63.5629,63.4297,63.4963,75314.0
2022-02-16 13:25:00,66.72,66.73,66.66,66.69,19601.0,63.4963,63.5058,63.4392,63.4677,19601.0
2022-02-16 13:30:00,66.69,66.69,66.61,66.64,22724.0,63.4677,63.4677,63.3916,63.4202,22724.0
2022-02-16 13:35:00,66.65,66.81,66.65,66.75,19009.0,63.4297,63.5819,63.4297,63.5248,19009.0
2022-02-16 13:40:00,66.75,66.76,66.68,66.73,18387.0,63.5248,63.5344,63.4582,63.5058,18387.0
2022-02-16 13:45:00,66.73,66.83,66.7,66.74,19229.0,63.5058,63.601,63.4773,63.5153,19229.0
2022-02-16 13:50:00,66.75,66.83,66.74,66.81,14599.0,63.5248,63.601,63.5153,63.5819,14599.0
2022-02-16 13:55:00,66.8,66.88,66.71,66.85,27697.0,63.5724,63.6486,63.4868,63.62,27697.0
2022-02-16 14:00:00,66.85,67.12,66.64,66.84,79568.0,63.62,63.877,63.4202,63.6105,79568.0
2022-02-16 14:05:00,66.84,67.12,66.78,66.97,36078.0,63.6105,63.877,63.5534,63.7342,36078.0
2022-02-16 14:10:00,66.97,66.98,66.7,66.75,113935.0,63.7342,63.7437,63.4773,63.5248,113935.0
2022-02-16 14:15:00,66.76,67.0,66.76,66.95,26020.0,63.5344,63.7628,63.5344,63.7152,26020.0
2022-02-16 14:20:00,66.95,67.19,66.93,67.18,24418.0,63.7152,63.9436,63.6961,63.9341,24418.0
2022-02-16 14:25:00,67.17,67.22,66.99,67.04,75115.0,63.9245,63.9721,63.7532,63.8008,75115.0
2022-02-16 14:30:00,67.05,67.22,67.04,67.07,36677.0,63.8103,63.9721,63.8008,63.8294,36677.0
2022-02-16 14:35:00,67.08,67.08,66.96,67.05,29388.0,63.8389,63.8389,63.7247,63.8103,29388.0
2022-02-16 14:40:00,67.05,67.08,66.92,66.98,25024.0,63.8103,63.8389,63.6866,63.7437,25024.0
2022-02-16 14:45:00,66.97,67.04,66.91,66.95,24452.0,63.7342,63.8008,63.6771,63.7152,24452.0
2022-02-16 14:50:00,66.96,67.06,66.94,67.03,19626.0,63.7247,63.8199,63.7057,63.7913,19626.0
2022-02-16 14:55:00,67.05,67.21,67.04,67.2,21798.0,63.8103,63.9626,63.8008,63.9531,21798.0
2022-02-16 15:00:00,67.21,67.36,67.17,67.33,31031.0,63.9626,64.1054,63.9245,64.0768,31031.0
2022-02-16 15:05:00,67.35,67.35,67.27,67.31,30614.0,64.0959,64.0959,64.0197,64.0578,30614.0
2022-02-16 15:10:00,67.32,67.34,67.27,67.32,25809.0,64.0673,64.0863,64.0197,64.0673,25809.0
2022-02-16 15:15:00,67.33,67.39,67.28,67.39,27863.0,64.0768,64.1339,64.0292,64.1339,27863.0
2022-02-16 15:20:00,67.4,67.47,67.35,67.42,34171.0,64.1434,64.2101,64.0959,64.1625,34171.0
2022-02-16 15:25:00,67.43,67.54,67.37,67.44,111913.0,64.172,64.2767,64.1149,64.1815,111913.0
2022-02-16 15:30:00,67.44,67.47,67.32,67.39,56113.0,64.1815,64.2101,64.0673,64.1339,56113.0
2022-02-16 15:35:00,67.39,67.47,67.36,67.39,132066.0,64.1339,64.2101,64.1054,64.1339,132066.0
2022-02-16 15:40:00,67.39,67.4,67.31,67.34,106659.0,64.1339,64.1434,64.0578,64.0863,106659.0
2022-02-16 15:45:00,67.34,67.36,67.25,67.34,118919.0,64.0863,64.1054,64.0007,64.0863,118919.0
2022-02-16 15:50:00,67.34,67.45,67.2,67.23,118785.0,64.0863,64.191,63.9531,63.9816,118785.0
2022-02-16 15:55:00,67.23,67.25,67.03,67.1,315365.0,63.9816,64.0007,63.7913,63.8579,315365.0
2022-02-17 09:30:00,66.26,66.73,66.26,66.59,109470.0,63.0585,63.5058,63.0585,63.3726,109470.0
2022-02-17 09:35:00,66.61,66.74,66.55,66.67,40699.0,63.3916,63.5153,63.3345,63.4487,40699.0
2022-02-17 09:40:00,66.69,66.85,66.32,66.38,60498.0,63.4677,63.62,63.1156,63.1727,60498.0
2022-02-17 09:45:00,66.38,66.38,66.22,66.3,32234.0,63.1727,63.1727,63.0204,63.0966,32234.0
2022-02-17 09:50:00,66.3,66.3,66.06,66.1,34756.0,63.0966,63.0966,62.8682,62.9062,34756.0
2022-02-17 09:55:00,66.09,66.2,66.01,66.13,69054.0,62.8967,63.0014,62.8206,62.9348,69054.0
2022-02-17 10:00:00,66.14,66.22,66.06,66.18,67214.0,62.9443,63.0204,62.8682,62.9824,67214.0
2022-02-17 10:05:00,66.18,66.18,66.04,66.14,76221.0,62.9824,62.9824,62.8491,62.9443,76221.0
2022-02-17 10:10:00,66.16,66.21,66.04,66.2,38596.0,62.9633,63.0109,62.8491,63.0014,38596.0
2022-02-17 10:15:00,66.2,66.23,66.05,66.05,31403.0,63.0014,63.03,62.8587,62.8587,31403.0
2022-02-17 10:20:00,66.04,66.04,65.81,65.86,43941.0,62.8491,62.8491,62.6303,62.6778,43941.0
2022-02-17 10:25:00,65.84,65.84,65.76,65.78,62353.0,62.6588,62.6588,62.5827,62.6017,62353.0
2022-02-17 10:30:00,65.79,65.89,65.7,65.84,32485.0,62.6112,62.7064,62.5256,62.6588,32485.0
2022-02-17 10:35:00,65.84,65.89,65.74,65.77,79591.0,62.6588,62.7064,62.5636,62.5922,79591.0
2022-02-17 10:40:00,65.77,65.82,65.73,65.73,45445.0,62.5922,62.6398,62.5541,62.5541,45445.0
2022-02-17 10:45:00,65.72,65.87,65.62,65.63,50449.0,62.5446,62.6874,62.4494,62.459,50449.0
2022-02-17 10:50:00,65.63,65.66,65.58,65.61,64296.0,62.459,62.4875,62.4114,62.4399,64296.0
2022-02-17 10:55:00,65.61,65.71,65.59,65.67,65235.0,62.4399,62.5351,62.4209,62.497,65235.0
2022-02-17 11:00:00,65.66,65.71,65.52,65.6,45268.0,62.4875,62.5351,62.3543,62.4304,45268.0
2022-02-17 11:05:00,65.61,65.71,65.55,65.58,47652.0,62.4399,62.5351,62.3828,62.4114,47652.0
2022-02-17 11:10:00,65.6,65.75,65.59,65.72,83550.0,62.4304,62.5732,62.4209,62.5446,83550.0
2022-02-17 11:15:00,65.71,65.81,65.67,65.73,58080.0,62.5351,62.6303,62.497,62.5541,58080.0
2022-02-17 11:20:00,65.73,65.79,65.65,65.66,62376.0,62.5541,62.6112,62.478,62.4875,62376.0
2022-02-17 11:25:00,65.66,65.75,65.65,65.67,50737.0,62.4875,62.5732,62.478,62.497,50737.0
2022-02-17 11:30:00,65.66,65.73,65.58,65.59,84286.0,62.4875,62.5541,62.4114,62.4209,84286.0
2022-02-17 11:35:00,65.59,65.68,65.56,65.59,39850.0,62.4209,62.5065,62.3923,62.4209,39850.0
2022-02-17 11:40:00,65.59,65.66,65.55,65.63,54699.0,62.4209,62.4875,62.3828,62.459,54699.0
2022-02-17 11:45:00,65.62,65.71,65.56,65.71,49109.0,62.4494,62.5351,62.3923,62.5351,49109.0
2022-02-17 11:50:00,65.7,65.75,65.61,65.61,93431.0,62.5256,62.5732,62.4399,62.4399,93431.0
2022-02-17 11:55:00,65.6,65.64,65.55,65.56,45586.0,62.4304,62.4685,62.3828,62.3923,45586.0
2022-02-17 12:00:00,65.58,65.63,65.51,65.59,29620.0,62.4114,62.459,62.3448,62.4209,29620.0
2022-02-17 12:05:00,65.6,65.62,65.53,65.53,14255.0,62.4304,62.4494,62.3638,62.3638,14255.0
2022-02-17 12:10:00,65.53,65.54,65.45,65.49,31752.0,62.3638,62.3733,62.2877,62.3257,31752.0
2022-02-17 12:15:00,65.49,65.51,65.38,65.41,34703.0,62.3257,62.3448,62.221,62.2496,34703.0
2022-02-17 12:20:00,65.4,65.51,65.39,65.47,55671.0,62.2401,62.3448,62.2306,62.3067,55671.0
2022-02-17 12:25:00,65.48,65.55,65.43,65.51,58382.0,62.3162,62.3828,62.2686,62.3448,58382.0
2022-02-17 12:30:00,65.51,65.59,65.46,65.51,54834.0,62.3448,62.4209,62.2972,62.3448,54834.0
2022-02-17 12:35:00,65.52,65.52,65.4,65.42,84941.0,62.3543,62.3543,62.2401,62.2591,84941.0
2022-02-17 12:40:00,65.41,65.41,65.34,65.37,28630.0,62.2496,62.2496,62.183,62.2115,28630.0
2022-02-17 12:45:00,65.38,65.4,65.25,65.28,44756.0,62.221,62.2401,62.0973,62.1259,44756.0
2022-02-17 12:50:00,65.26,65.3,65.22,65.25,48802.0,62.1068,62.1449,62.0688,62.0973,48802.0
2022-02-17 12:55:00,65.26,65.27,65.2,65.24,43365.0,62.1068,62.1164,62.0497,62.0878,43365.0
2022-02-17 13:00:00,65.24,65.27,65.19,65.19,89185.0,62.0878,62.1164,62.0402,62.0402,89185.0
2022-02-17 13:05:00,65.2,65.31,65.16,65.2,80178.0,62.0497,62.1544,62.0117,62.0497,80178.0
2022-02-17 13:10:00,65.2,65.21,65.12,65.17,49509.0,62.0497,62.0592,61.9736,62.0212,49509.0
2022-02-17 13:15:00,65.16,65.22,65.11,65.13,76955.0,62.0117,62.0688,61.9641,61.9831,76955.0
2022-02-17 13:20:00,65.12,65.12,65.01,65.03,63749.0,61.9736,61.9736,61.8689,61.8879,63749.0
2022-02-17 13:25:00,65.03,65.05,65.0,65.03,64815.0,61.8879,61.907,61.8594,61.8879,64815.0
2022-02-17 13:30:00,65.04,65.1,65.01,65.07,104867.0,61.8975,61.9546,61.8689,61.926,104867.0
2022-02-17 13:35:00,65.06,65.09,64.97,64.98,118814.0,61.9165,61.945,61.8308,61.8404,118814.0
2022-02-17 13:40:00,64.98,65.0,64.95,64.97,87222.0,61.8404,61.8594,61.8118,61.8308,87222.0
2022-02-17 13:45:00,64.97,65.02,64.94,64.96,107445.0,61.8308,61.8784,61.8023,61.8213,107445.0
2022-02-17 13:50:00,64.95,65.08,64.95,65.05,85092.0,61.8118,61.9355,61.8118,61.907,85092.0
2022-02-17 13:55:00,65.04,65.14,65.04,65.13,104460.0,61.8975,61.9926,61.8975,61.9831,104460.0
2022-02-17 14:00:00,65.13,65.18,65.09,65.16,86735.0,61.9831,62.0307,61.945,62.0117,86735.0
2022-02-17 14:05:00,65.16,65.27,65.13,65.22,70844.0,62.0117,62.1164,61.9831,62.0688,70844.0
2022-02-17 14:10:00,65.22,65.31,65.19,65.29,27996.0,62.0688,62.1544,62.0402,62.1354,27996.0
2022-02-17 14:15:00,65.29,65.3,65.2,65.2,40038.0,62.1354,62.1449,62.0497,62.0497,40038.0
2022-02-17 14:20:00,65.2,65.21,65.07,65.08,17645.0,62.0497,62.0592,61.926,61.9355,17645.0
2022-02-17 14:25:00,65.08,65.14,65.05,65.12,19188.0,61.9355,61.9926,61.907,61.9736,19188.0
2022-02-17 14:30:00,65.12,65.14,65.06,65.07,30540.0,61.9736,61.9926,61.9165,61.926,30540.0
2022-02-17 14:35:00,65.07,65.07,65.01,65.06,26874.0,61.926,61.926,61.8689,61.9165,26874.0
2022-02-17 14:40:00,65.06,65.08,65.01,65.03,23945.0,61.9165,61.9355,61.8689,61.8879,23945.0
2022-02-17 14:45:00,65.04,65.11,65.0,65.1,28689.0,61.8975,61.9641,61.8594,61.9546,28689.0
2022-02-17 14:50:00,65.1,65.1,65.02,65.06,22430.0,61.9546,61.9546,61.8784,61.9165,22430.0
2022-02-17 14:55:00,65.07,65.11,64.98,65.02,57582.0,61.926,61.9641,61.8404,61.8784,57582.0
2022-02-17 15:00:00,65.03,65.18,65.02,65.12,75664.0,61.8879,62.0307,61.8784,61.9736,75664.0
2022-02-17 15:05:00,65.12,65.13,64.99,64.99,30446.0,61.9736,61.9831,61.8499,61.8499,30446.0
2022-02-17 15:10:00,64.99,65.03,64.93,64.95,50270.0,61.8499,61.8879,61.7928,61.8118,50270.0
2022-02-17 15:15:00,64.95,65.01,64.88,64.95,27740.0,61.8118,61.8689,61.7452,61.8118,27740.0
2022-02-17 15:20:00,64.95,65.04,64.94,65.02,54301.0,61.8118,61.8975,61.8023,61.8784,54301.0
2022-02-17 15:25:00,65.02,65.09,64.99,65.0,51984.0,61.8784,61.945,61.8499,61.8594,51984.0
2022-02-17 15:30:00,64.99,65.08,64.86,64.93,54803.0,61.8499,61.9355,61.7262,61.7928,54803.0
2022-02-17 15:35:00,64.93,65.11,64.93,65.1,69835.0,61.7928,61.9641,61.7928,61.9546,69835.0
2022-02-17 15:40:00,65.09,65.13,65.04,65.11,87579.0,61.945,61.9831,61.8975,61.9641,87579.0
2022-02-17 15:45:00,65.11,65.2,65.1,65.11,110028.0,61.9641,62.0497,61.9546,61.9641,110028.0
2022-02-17 15:50:00,65.11,65.14,64.97,65.13,193917.0,61.9641,61.9926,61.8308,61.9831,193917.0
2022-02-17 15:55:00,65.13,65.25,65.12,65.17,421479.0,61.9831,62.0973,61.9736,62.0212,421479.0
2022-02-18 09:30:00,65.12,65.54,64.96,65.42,250655.0,61.9736,62.3733,61.8213,62.2591,250655.0
2022-02-18 09:35:00,65.42,65.82,65.3,65.76,54823.0,62.2591,62.6398,62.1449,62.5827,54823.0
2022-02-18 09:40:00,65.74,65.98,65.63,65.97,95769.0,62.5636,62.792,62.459,62.7825,95769.0
2022-02-18 09:45:00,65.98,66.09,65.84,65.92,75742.0,62.792,62.8967,62.6588,62.7349,75742.0
2022-02-18 09:50:00,65.94,66.24,65.92,66.24,74690.0,62.754,63.0395,62.7349,63.0395,74690.0
2022-02-18 09:55:00,66.26,66.4,66.19,66.23,49394.0,63.0585,63.1918,62.9919,63.03,49394.0
2022-02-18 10:00:00,66.23,66.23,66.06,66.2,75098.0,63.03,63.03,62.8682,63.0014,75098.0
2022-02-18 10:05:00,66.22,66.25,66.13,66.18,49039.0,63.0204,63.049,62.9348,62.9824,49039.0
2022-02-18 10:10:00,66.2,66.34,66.11,66.34,107743.0,63.0014,63.1347,62.9158,63.1347,107743.0
2022-02-18 10:15:00,66.32,66.45,66.23,66.28,40573.0,63.1156,63.2393,63.03,63.0776,40573.0
2022-02-18 10:20:00,66.3,66.35,66.11,66.13,31553.0,63.0966,63.1442,62.9158,62.9348,31553.0
2022-02-18 10:25:00,66.14,66.17,66.02,66.06,57420.0,62.9443,62.9729,62.8301,62.8682,57420.0
2022-02-18 10:30:00,66.06,66.08,65.92,66.05,39735.0,62.8682,62.8872,62.7349,62.8587,39735.0
2022-02-18 10:35:00,66.04,66.06,65.96,65.97,41834.0,62.8491,62.8682,62.773,62.7825,41834.0
2022-02-18 10:40:00,65.97,66.05,65.81,66.03,54451.0,62.7825,62.8587,62.6303,62.8396,54451.0
2022-02-18 10:45:00,66.05,66.07,65.84,65.88,31218.0,62.8587,62.8777,62.6588,62.6969,31218.0
2022-02-18 10:50:00,65.89,65.98,65.88,65.92,26355.0,62.7064,62.792,62.6969,62.7349,26355.0
2022-02-18 10:55:00,65.9,65.91,65.77,65.77,21849.0,62.7159,62.7254,62.5922,62.5922,21849.0
2022-02-18 11:00:00,65.79,65.8,65.51,65.53,44968.0,62.6112,62.6207,62.3448,62.3638,44968.0
2022-02-18 11:05:00,65.53,65.65,65.49,65.49,20158.0,62.3638,62.478,62.3257,62.3257,20158.0
2022-02-18 11:10:00,65.51,65.63,65.43,65.61,30678.0,62.3448,62.459,62.2686,62.4399,30678.0
2022-02-18 11:15:00,65.63,65.69,65.57,65.69,24401.0,62.459,62.5161,62.4019,62.5161,24401.0
2022-02-18 11:20:00,65.69,65.78,65.68,65.69,16225.0,62.5161,62.6017,62.5065,62.5161,16225.0
2022-02-18 11:25:00,65.7,65.78,65.69,65.69,32897.0,62.5256,62.6017,62.5161,62.5161,32897.0
2022-02-18 11:30:00,65.7,65.8,65.63,65.64,27306.0,62.5256,62.6207,62.459,62.4685,27306.0
2022-02-18 11:35:00,65.65,65.73,65.6,65.67,70377.0,62.478,62.5541,62.4304,62.497,70377.0
2022-02-18 11:40:00,65.67,65.76,65.65,65.67,27618.0,62.497,62.5827,62.478,62.497,27618.0
2022-02-18 11:45:00,65.67,65.76,65.65,65.68,33456.0,62.497,62.5827,62.478,62.5065,33456.0
2022-02-18 11:50:00,65.68,65.69,65.5,65.51,46545.0,62.5065,62.5161,62.3352,62.3448,46545.0
2022-02-18 11:55:00,65.51,65.57,65.39,65.43,35962.0,62.3448,62.4019,62.2306,62.2686,35962.0
2022-02-18 12:00:00,65.43,65.48,65.39,65.42,22298.0,62.2686,62.3162,62.2306,62.2591,22298.0
2022-02-18 12:05:00,65.41,65.58,65.41,65.57,23877.0,62.2496,62.4114,62.2496,62.4019,23877.0
2022-02-18 12:10:00,65.58,65.69,65.58,65.67,22722.0,62.4114,62.5161,62.4114,62.497,22722.0
2022-02-18 12:15:00,65.67,65.84,65.61,65.76,25851.0,62.497,62.6588,62.4399,62.5827,25851.0
2022-02-18 12:20:00,65.76,65.82,65.7,65.76,20172.0,62.5827,62.6398,62.5256,62.5827,20172.0
2022-02-18 12:25:00,65.74,65.82,65.74,65.75,25567.0,62.5636,62.6398,62.5636,62.5732,25567.0
2022-02-18 12:30:00,65.75,65.89,65.64,65.72,37047.0,62.5732,62.7064,62.4685,62.5446,37047.0
2022-02-18 12:35:00,65.73,65.78,65.49,65.49,43932.0,62.5541,62.6017,62.3257,62.3257,43932.0
2022-02-18 12:40:00,65.5,65.66,65.49,65.58,26337.0,62.3352,62.4875,62.3257,62.4114,26337.0
2022-02-18 12:45:00,65.61,65.66,65.53,65.62,35495.0,62.4399,62.4875,62.3638,62.4494,35495.0
2022-02-18 12:50:00,65.61,65.68,65.56,65.59,17744.0,62.4399,62.5065,62.3923,62.4209,17744.0
2022-02-18 12:55:00,65.61,65.67,65.55,65.56,22077.0,62.4399,62.497,62.3828,62.3923,22077.0
2022-02-18 13:00:00,65.56,65.6,65.49,65.54,23647.0,62.3923,62.4304,62.3257,62.3733,23647.0
2022-02-18 13:05:00,65.53,65.59,65.48,65.59,29722.0,62.3638,62.4209,62.3162,62.4209,29722.0
2022-02-18 13:10:00,65.6,65.62,65.5,65.53,22901.0,62.4304,62.4494,62.3352,62.3638,22901.0
2022-02-18 13:15:00,65.53,65.59,65.47,65.5,18451.0,62.3638,62.4209,62.3067,62.3352,18451.0
2022-02-18 13:20:00,65.52,65.72,65.48,65.71,28136.0,62.3543,62.5446,62.3162,62.5351,28136.0
2022-02-18 13:25:00,65.71,65.72,65.57,65.58,28678.0,62.5351,62.5446,62.4019,62.4114,28678.0
2022-02-18 13:30:00,65.59,65.68,65.55,65.64,25935.0,62.4209,62.5065,62.3828,62.4685,25935.0
2022-02-18 13:35:00,65.61,65.72,65.54,65.72,20581.0,62.4399,62.5446,62.3733,62.5446,20581.0
2022-02-18 13:40:00,65.71,65.78,65.67,65.75,30588.0,62.5351,62.6017,62.497,62.5732,30588.0
2022-02-18 13:45:00,65.76,65.87,65.76,65.82,27750.0,62.5827,62.6874,62.5827,62.6398,27750.0
2022-02-18 13:50:00,65.82,65.94,65.82,65.84,38456.0,62.6398,62.754,62.6398,62.6588,38456.0
2022-02-18 13:55:00,65.85,65.92,65.83,65.87,25616.0,62.6683,62.7349,62.6493,62.6874,25616.0
2022-02-18 14:00:00,65.89,66.02,65.88,65.92,21246.0,62.7064,62.8301,62.6969,62.7349,21246.0
2022-02-18 14:05:00,65.93,65.99,65.85,65.9,28897.0,62.7445,62.8016,62.6683,62.7159,28897.0
2022-02-18 14:10:00,65.89,65.97,65.88,65.95,16946.0,62.7064,62.7825,62.6969,62.7635,16946.0
2022-02-18 14:15:00,65.95,66.11,65.95,66.11,28113.0,62.7635,62.9158,62.7635,62.9158,28113.0
2022-02-18 14:20:00,66.11,66.2,66.08,66.19,56705.0,62.9158,63.0014,62.8872,62.9919,56705.0
2022-02-18 14:25:00,66.19,66.33,66.17,66.31,44342.0,62.9919,63.1251,62.9729,63.1061,44342.0
2022-02-18 14:30:00,66.31,66.43,66.3,66.32,36868.0,63.1061,63.2203,63.0966,63.1156,36868.0
2022-02-18 14:35:00,66.32,66.33,66.15,66.2,43519.0,63.1156,63.1251,62.9538,63.0014,43519.0
2022-02-18 14:40:00,66.18,66.26,66.14,66.22,29916.0,62.9824,63.0585,62.9443,63.0204,29916.0
2022-02-18 14:45:00,66.21,66.26,66.17,66.17,25881.0,63.0109,63.0585,62.9729,62.9729,25881.0
2022-02-18 14:50:00,66.18,66.49,66.15,66.48,42540.0,62.9824,63.2774,62.9538,63.2679,42540.0
2022-02-18 14:55:00,66.47,66.5,66.31,66.41,51709.0,63.2584,63.2869,63.1061,63.2013,51709.0
2022-02-18 15:00:00,66.43,66.51,66.34,66.38,41843.0,63.2203,63.2964,63.1347,63.1727,41843.0
2022-02-18 15:05:00,66.39,66.41,66.2,66.26,60285.0,63.1822,63.2013,63.0014,63.0585,60285.0
2022-02-18 15:10:00,66.26,66.39,66.17,66.21,55746.0,63.0585,63.1822,62.9729,63.0109,55746.0
2022-02-18 15:15:00,66.22,66.33,66.08,66.12,31464.0,63.0204,63.1251,62.8872,62.9253,31464.0
2022-02-18 15:20:00,66.12,66.2,66.08,66.12,29777.0,62.9253,63.0014,62.8872,62.9253,29777.0
2022-02-18 15:25:00,66.12,66.16,66.06,66.06,57811.0,62.9253,62.9633,62.8682,62.8682,57811.0
2022-02-18 15:30:00,66.05,66.05,65.86,65.95,92350.0,62.8587,62.8587,62.6778,62.7635,92350.0
2022-02-18 15:35:00,65.94,66.0,65.9,65.92,81545.0,62.754,62.8111,62.7159,62.7349,81545.0
2022-02-18 15:40:00,65.92,66.13,65.92,66.11,69920.0,62.7349,62.9348,62.7349,62.9158,69920.0
2022-02-18 15:45:00,66.11,66.2,66.0,66.17,104188.0,62.9158,63.0014,62.8111,62.9729,104188.0
2022-02-18 15:50:00,66.16,66.16,65.97,66.13,184747.0,62.9633,62.9633,62.7825,62.9348,184747.0
2022-02-18 15:55:00,66.13,66.19,66.04,66.15,454222.0,62.9348,62.9919,62.8491,62.9538,454222.0
2022-02-22 09:30:00,66.06,66.12,65.4,65.5,161744.0,62.8682,62.9253,62.2401,62.3352,161744.0
2022-02-22 09:35:00,65.52,65.85,65.41,65.64,99600.0,62.3543,62.6683,62.2496,62.4685,99600.0
2022-02-22 09:40:00,65.64,66.2,65.62,66.1,126459.0,62.4685,63.0014,62.4494,62.9062,126459.0
2022-02-22 09:45:00,66.09,66.33,66.0,66.31,58250.0,62.8967,63.1251,62.8111,63.1061,58250.0
2022-02-22 09:50:00,66.31,66.61,66.3,66.6,70865.0,63.1061,63.3916,63.0966,63.3821,70865.0
2022-02-22 09:55:00,66.59,66.6,66.27,66.45,85753.0,63.3726,63.3821,63.068,63.2393,85753.0
2022-02-22 10:00:00,66.45,66.54,66.17,66.44,52590.0,63.2393,63.325,62.9729,63.2298,52590.0
2022-02-22 10:05:00,66.45,66.51,66.31,66.4,85456.0,63.2393,63.2964,63.1061,63.1918,85456.0
2022-02-22 10:10:00,66.41,66.63,66.29,66.62,57431.0,63.2013,63.4106,63.0871,63.4011,57431.0
2022-02-22 10:15:00,66.62,66.82,66.6,66.73,40792.0,63.4011,63.5915,63.3821,63.5058,40792.0
2022-02-22 10:20:00,66.72,66.91,66.66,66.68,65934.0,63.4963,63.6771,63.4392,63.4582,65934.0
2022-02-22 10:25:00,66.68,66.83,66.68,66.83,48409.0,63.4582,63.601,63.4582,63.601,48409.0
2022-02-22 10:30:00,66.83,66.84,66.62,66.64,40865.0,63.601,63.6105,63.4011,63.4202,40865.0
2022-02-22 10:35:00,66.62,66.7,66.57,66.63,60166.0,63.4011,63.4773,63.3535,63.4106,60166.0
2022-02-22 10:40:00,66.63,66.69,66.45,66.64,68113.0,63.4106,63.4677,63.2393,63.4202,68113.0
2022-02-22 10:45:00,66.64,66.69,66.45,66.54,40316.0,63.4202,63.4677,63.2393,63.325,40316.0
2022-02-22 10:50:00,66.52,66.52,66.25,66.25,66579.0,63.306,63.306,63.049,63.049,66579.0
2022-02-22 10:55:00,66.26,66.26,66.04,66.12,67910.0,63.0585,63.0585,62.8491,62.9253,67910.0
2022-02-22 11:00:00,66.1,66.21,66.09,66.16,62209.0,62.9062,63.0109,62.8967,62.9633,62209.0
2022-02-22 11:05:00,66.14,66.21,65.99,65.99,51505.0,62.9443,63.0109,62.8016,62.8016,51505.0
2022-02-22 11:10:00,65.97,66.04,65.9,65.94,42398.0,62.7825,62.8491,62.7159,62.754,42398.0
2022-02-22 11:15:00,65.94,65.95,65.81,65.9,40456.0,62.754,62.7635,62.6303,62.7159,40456.0
2022-02-22 11:20:00,65.91,65.99,65.83,65.99,46915.0,62.7254,62.8016,62.6493,62.8016,46915.0
2022-02-22 11:25:00,65.98,66.18,65.93,65.95,71643.0,62.792,62.9824,62.7445,62.7635,71643.0
2022-02-22 11:30:00,65.93,66.09,65.92,66.05,43184.0,62.7445,62.8967,62.7349,62.8587,43184.0
2022-02-22 11:35:00,66.03,66.07,65.94,66.02,48052.0,62.8396,62.8777,62.754,62.8301,48052.0
2022-02-22 11:40:00,66.01,66.16,66.01,66.02,51123.0,62.8206,62.9633,62.8206,62.8301,51123.0
2022-02-22 11:45:00,66.02,66.03,65.91,65.95,45925.0,62.8301,62.8396,62.7254,62.7635,45925.0
2022-02-22 11:50:00,65.94,66.07,65.77,65.82,44977.0,62.754,62.8777,62.5922,62.6398,44977.0
2022-02-22 11:55:00,65.81,65.95,65.8,65.95,45877.0,62.6303,62.7635,62.6207,62.7635,45877.0
2022-02-22 12:00:00,65.96,66.05,65.89,65.96,31077.0,62.773,62.8587,62.7064,62.773,31077.0
2022-02-22 12:05:00,65.96,66.07,65.96,66.07,34931.0,62.773,62.8777,62.773,62.8777,34931.0
2022-02-22 12:10:00,66.1,66.1,65.88,65.92,56605.0,62.9062,62.9062,62.6969,62.7349,56605.0
2022-02-22 12:15:00,65.92,65.97,65.84,65.86,40120.0,62.7349,62.7825,62.6588,62.6778,40120.0
2022-02-22 12:20:00,65.85,65.89,65.69,65.69,50887.0,62.6683,62.7064,62.5161,62.5161,50887.0
2022-02-22 12:25:00,65.68,65.8,65.65,65.7,43743.0,62.5065,62.6207,62.478,62.5256,43743.0
2022-02-22 12:30:00,65.71,65.77,65.57,65.59,41819.0,62.5351,62.5922,62.4019,62.4209,41819.0
2022-02-22 12:35:00,65.59,65.71,65.59,65.65,45104.0,62.4209,62.5351,62.4209,62.478,45104.0
2022-02-22 12:40:00,65.64,65.66,65.56,65.58,45844.0,62.4685,62.4875,62.3923,62.4114,45844.0
2022-02-22 12:45:00,65.57,65.66,65.49,65.51,46435.0,62.4019,62.4875,62.3257,62.3448,46435.0
2022-02-22 12:50:00,65.52,65.7,65.52,65.61,77677.0,62.3543,62.5256,62.3543,62.4399,77677.0
2022-02-22 12:55:00,65.61,65.66,65.55,65.62,26708.0,62.4399,62.4875,62.3828,62.4494,26708.0
2022-02-22 13:00:00,65.64,65.7,65.53,65.63,33890.0,62.4685,62.5256,62.3638,62.459,33890.0
2022-02-22 13:05:00,65.65,65.72,65.61,65.67,24306.0,62.478,62.5446,62.4399,62.497,24306.0
2022-02-22 13:10:00,65.67,65.77,65.66,65.7,29356.0,62.497,62.5922,62.4875,62.5256,29356.0
2022-02-22 13:15:00,65.7,65.7,65.33,65.34,53221.0,62.5256,62.5256,62.1735,62.183,53221.0
2022-02-22 13:20:00,65.34,65.49,65.33,65.4,46245.0,62.183,62.3257,62.1735,62.2401,46245.0
2022-02-22 13:25:00,65.41,65.44,65.25,65.32,55488.0,62.2496,62.2781,62.0973,62.1639,55488.0
2022-02-22 13:30:00,65.33,65.42,65.26,65.36,32603.0,62.1735,62.2591,62.1068,62.202,32603.0
2022-02-22 13:35:00,65.35,65.38,65.27,65.3,26649.0,62.1925,62.221,62.1164,62.1449,26649.0
2022-02-22 13:40:00,65.29,65.36,65.14,65.16,41784.0,62.1354,62.202,61.9926,62.0117,41784.0
2022-02-22 13:45:00,65.17,65.3,65.15,65.25,41890.0,62.0212,62.1449,62.0021,62.0973,41890.0
2022-02-22 13:50:00,65.24,65.26,65.09,65.09,31640.0,62.0878,62.1068,61.945,61.945,31640.0
2022-02-22 13:55:00,65.11,65.31,65.11,65.31,50055.0,61.9641,62.1544,61.9641,62.1544,50055.0
2022-02-22 14:00:00,65.29,65.29,65.06,65.07,41575.0,62.1354,62.1354,61.9165,61.926,41575.0
2022-02-22 14:05:00,65.07,65.09,65.0,65.04,42122.0,61.926,61.945,61.8594,61.8975,42122.0
2022-02-22 14:10:00,65.04,65.21,64.99,65.18,38956.0,61.8975,62.0592,61.8499,62.0307,38956.0
2022-02-22 14:15:00,65.18,65.28,65.16,65.19,44563.0,62.0307,62.1259,62.0117,62.0402,44563.0
2022-02-22 14:20:00,65.2,65.26,64.97,65.08,52296.0,62.0497,62.1068,61.8308,61.9355,52296.0
2022-02-22 14:25:00,65.08,65.44,65.06,65.25,45546.0,61.9355,62.2781,61.9165,62.0973,45546.0
2022-02-22 14:30:00,65.24,65.44,65.13,65.26,52410.0,62.0878,62.2781,61.9831,62.1068,52410.0
2022-02-22 14:35:00,65.26,65.36,65.15,65.18,39661.0,62.1068,62.202,62.0021,62.0307,39661.0
2022-02-22 14:40:00,65.18,65.29,65.05,65.09,50448.0,62.0307,62.1354,61.907,61.945,50448.0
2022-02-22 14:45:00,65.1,65.38,64.97,65.38,52718.0,61.9546,62.221,61.8308,62.221,52718.0
2022-02-22 14:50:00,65.39,65.58,65.31,65.49,77720.0,62.2306,62.4114,62.1544,62.3257,77720.0
2022-02-22 14:55:00,65.48,65.71,65.47,65.62,73644.0,62.3162,62.5351,62.3067,62.4494,73644.0
2022-02-22 15:00:00,65.63,65.88,65.62,65.88,43386.0,62.459,62.6969,62.4494,62.6969,43386.0
2022-02-22 15:05:00,65.89,65.93,65.68,65.7,53138.0,62.7064,62.7445,62.5065,62.5256,53138.0
2022-02-22 15:10:00,65.71,65.89,65.71,65.75,37972.0,62.5351,62.7064,62.5351,62.5732,37972.0
2022-02-22 15:15:00,65.75,65.92,65.7,65.74,66343.0,62.5732,62.7349,62.5256,62.5636,66343.0
2022-02-22 15:20:00,65.74,65.81,65.51,65.56,55992.0,62.5636,62.6303,62.3448,62.3923,55992.0
2022-02-22 15:25:00,65.55,65.62,65.52,65.52,82362.0,62.3828,62.4494,62.3543,62.3543,82362.0
2022-02-22 15:30:00,65.52,65.58,65.36,65.56,85095.0,62.3543,62.4114,62.202,62.3923,85095.0
2022-02-22 15:35:00,65.56,65.62,65.44,65.56,118557.0,62.3923,62.4494,62.2781,62.3923,118557.0
2022-02-22 15:40:00,65.57,65.61,65.28,65.31,112270.0,62.4019,62.4399,62.1259,62.1544,112270.0
2022-02-22 15:45:00,65.29,65.39,65.23,65.28,155837.0,62.1354,62.2306,62.0783,62.1259,155837.0
2022-02-22 15:50:00,65.3,65.3,64.97,65.02,174902.0,62.1449,62.1449,61.8308,61.8784,174902.0
2022-02-22 15:55:00,65.02,65.25,64.97,65.24,567927.0,61.8784,62.0973,61.8308,62.0878,567927.0
2022-02-23 09:30:00,60.92,61.75,60.56,60.85,594122.0,57.9765,58.7664,57.6339,57.9099,594122.0
2022-02-23 09:35:00,60.94,61.96,60.23,61.5,837106.0,57.9956,58.9663,57.3199,58.5285,837106.0
2022-02-23 09:40:00,61.78,61.79,61.11,61.14,533436.0,58.795,58.8045,58.1573,58.1859,533436.0
2022-02-23 09:45:00,61.16,61.31,60.76,60.87,546355.0,58.2049,58.3477,57.8243,57.9289,546355.0
2022-02-23 09:50:00,60.9,60.97,60.43,60.48,281487.0,57.9575,58.0241,57.5102,57.5578,281487.0
2022-02-23 09:55:00,60.49,61.07,60.42,60.8,288197.0,57.5673,58.1193,57.5007,57.8623,288197.0
2022-02-23 10:00:00,60.81,60.86,60.57,60.77,130840.0,57.8718,57.9194,57.6434,57.8338,130840.0
2022-02-23 10:05:00,60.75,60.8,60.18,60.26,340349.0,57.8147,57.8623,57.2723,57.3484,340349.0
2022-02-23 10:10:00,60.27,60.28,60.05,60.08,194415.0,57.3579,57.3675,57.1486,57.1771,194415.0
2022-02-23 10:15:00,60.08,60.55,60.03,60.45,241627.0,57.1771,57.6244,57.1295,57.5292,241627.0
2022-02-23 10:20:00,60.45,60.54,60.28,60.45,160997.0,57.5292,57.6149,57.3675,57.5292,160997.0
2022-02-23 10:25:00,60.47,60.53,60.25,60.25,140961.0,57.5483,57.6054,57.3389,57.3389,140961.0
2022-02-23 10:30:00,60.26,61.0,60.17,60.79,328063.0,57.3484,58.0527,57.2628,57.8528,328063.0
2022-02-23 10:35:00,60.79,60.79,60.52,60.57,211093.0,57.8528,57.8528,57.5959,57.6434,211093.0
2022-02-23 10:40:00,60.57,60.58,60.3,60.41,231583.0,57.6434,57.653,57.3865,57.4912,231583.0
2022-02-23 10:45:00,60.44,60.64,60.41,60.5,83328.0,57.5197,57.7101,57.4912,57.5768,83328.0
2022-02-23 10:50:00,60.47,60.56,60.21,60.51,125999.0,57.5483,57.6339,57.3008,57.5863,125999.0
2022-02-23 10:55:00,60.5,60.57,60.28,60.3,95294.0,57.5768,57.6434,57.3675,57.3865,95294.0
2022-02-23 11:00:00,60.3,60.4,60.1,60.14,111081.0,57.3865,57.4817,57.1961,57.2342,111081.0
2022-02-23 11:05:00,60.16,60.16,59.89,59.89,174642.0,57.2533,57.2533,56.9963,56.9963,174642.0
2022-02-23 11:10:00,59.89,60.02,59.85,59.99,187552.0,56.9963,57.12,56.9582,57.0915,187552.0
2022-02-23 11:15:00,60.0,60.49,59.9,60.16,268455.0,57.101,57.5673,57.0058,57.2533,268455.0
2022-02-23 11:20:00,60.2,60.35,60.06,60.17,125759.0,57.2913,57.4341,57.1581,57.2628,125759.0
2022-02-23 11:25:00,60.15,63.0,60.15,62.49,950147.0,57.2437,59.956,57.2437,59.4707,950147.0
2022-02-23 11:30:00,62.49,64.32,62.32,62.43,1117784.0,59.4707,61.2123,59.3089,59.4136,1117784.0
2022-02-23 11:35:00,62.45,63.0,62.03,62.48,512128.0,59.4326,59.956,59.0329,59.4612,512128.0
2022-02-23 11:40:00,62.5,62.81,62.28,62.57,327930.0,59.4802,59.7752,59.2708,59.5468,327930.0
2022-02-23 11:45:00,62.6,64.1,62.56,64.01,400909.0,59.5754,61.0029,59.5373,60.9172,400909.0
2022-02-23 11:50:00,64.0,65.84,63.65,64.63,878912.0,60.9077,62.6588,60.5746,61.5073,878912.0
2022-02-23 11:55:00,64.63,64.95,64.0,64.51,385810.0,61.5073,61.8118,60.9077,61.3931,385810.0
2022-02-23 12:00:00,64.53,64.76,64.09,64.49,189739.0,61.4121,61.631,60.9934,61.374,189739.0
2022-02-23 12:05:00,64.5,64.73,64.41,64.72,231858.0,61.3836,61.6024,61.2979,61.5929,231858.0
2022-02-23 12:10:00,64.73,65.03,64.52,64.58,272524.0,61.6024,61.8879,61.4026,61.4597,272524.0
2022-02-23 12:15:00,64.55,64.73,64.39,64.69,273567.0,61.4311,61.6024,61.2789,61.5644,273567.0
2022-02-23 12:20:00,64.7,65.01,64.32,64.39,296460.0,61.5739,61.8689,61.2123,61.2789,296460.0
2022-02-23 12:25:00,64.35,64.46,64.11,64.24,248905.0,61.2408,61.3455,61.0124,61.1361,248905.0
2022-02-23 12:30:00,64.21,64.25,63.31,63.32,368990.0,61.1076,61.1456,60.2511,60.2606,368990.0
2022-02-23 12:35:00,63.36,63.38,62.5,62.61,366834.0,60.2986,60.3177,59.4802,59.5849,366834.0
2022-02-23 12:40:00,62.61,63.02,62.57,62.65,173760.0,59.5849,59.9751,59.5468,59.6229,173760.0
2022-02-23 12:45:00,62.67,62.69,62.4,62.54,202746.0,59.642,59.661,59.385,59.5183,202746.0
2022-02-23 12:50:00,62.5,62.55,62.0,62.01,171371.0,59.4802,59.5278,59.0043,59.0139,171371.0
2022-02-23 12:55:00,62.01,62.24,61.9,62.24,261578.0,59.0139,59.2328,58.9092,59.2328,261578.0
2022-02-23 13:00:00,62.23,62.3,62.05,62.2,239284.0,59.2232,59.2899,59.0519,59.1947,239284.0
2022-02-23 13:05:00,62.19,62.21,61.94,61.99,148903.0,59.1852,59.2042,58.9472,58.9948,148903.0
2022-02-23 13:10:00,62.01,62.01,61.57,61.76,177519.0,59.0139,59.0139,58.5951,58.7759,177519.0
2022-02-23 13:15:00,61.73,62.03,61.69,61.96,98215.0,58.7474,59.0329,58.7093,58.9663,98215.0
2022-02-23 13:20:00,61.96,62.12,61.62,61.66,184302.0,58.9663,59.1185,58.6427,58.6808,184302.0
2022-02-23 13:25:00,61.7,61.98,61.69,61.8,71242.0,58.7188,58.9853,58.7093,58.814,71242.0
2022-02-23 13:30:00,61.82,61.94,61.78,61.81,79134.0,58.833,58.9472,58.795,58.8235,79134.0
2022-02-23 13:35:00,61.8,62.3,61.78,62.29,83517.0,58.814,59.2899,58.795,59.2803,83517.0
2022-02-23 13:40:00,62.3,62.3,62.03,62.09,122171.0,59.2899,59.2899,59.0329,59.09,122171.0
2022-02-23 13:45:00,62.1,62.55,62.02,62.5,149934.0,59.0995,59.5278,59.0234,59.4802,149934.0
2022-02-23 13:50:00,62.51,62.74,62.44,62.54,181443.0,59.4897,59.7086,59.4231,59.5183,181443.0
2022-02-23 13:55:00,62.51,62.66,62.39,62.53,88442.0,59.4897,59.6325,59.3755,59.5087,88442.0
2022-02-23 14:00:00,62.53,62.66,62.43,62.52,102291.0,59.5087,59.6325,59.4136,59.4992,102291.0
2022-02-23 14:05:00,62.5,62.65,62.46,62.65,53050.0,59.4802,59.6229,59.4421,59.6229,53050.0
2022-02-23 14:10:00,62.67,62.74,62.53,62.65,92110.0,59.642,59.7086,59.5087,59.6229,92110.0
2022-02-23 14:15:00,62.64,62.75,62.5,62.74,77975.0,59.6134,59.7181,59.4802,59.7086,77975.0
2022-02-23 14:20:00,62.74,62.78,62.51,62.54,104439.0,59.7086,59.7467,59.4897,59.5183,104439.0
2022-02-23 14:25:00,62.56,62.58,62.15,62.23,118335.0,59.5373,59.5563,59.1471,59.2232,118335.0
2022-02-23 14:30:00,62.23,62.31,62.14,62.25,97123.0,59.2232,59.2994,59.1376,59.2423,97123.0
2022-02-23 14:35:00,62.29,62.42,62.03,62.03,92512.0,59.2803,59.4041,59.0329,59.0329,92512.0
2022-02-23 14:40:00,62.02,62.09,61.95,62.0,93996.0,59.0234,59.09,58.9568,59.0043,93996.0
2022-02-23 14:45:00,61.99,62.32,61.94,62.19,92751.0,58.9948,59.3089,58.9472,59.1852,92751.0
2022-02-23 14:50:00,62.17,62.19,61.93,62.1,112202.0,59.1661,59.1852,58.9377,59.0995,112202.0
2022-02-23 14:55:00,62.12,62.27,62.08,62.17,381506.0,59.1185,59.2613,59.0805,59.1661,381506.0
2022-02-23 15:00:00,62.16,62.21,61.98,62.03,90515.0,59.1566,59.2042,58.9853,59.0329,90515.0
2022-02-23 15:05:00,62.03,62.12,62.0,62.09,60237.0,59.0329,59.1185,59.0043,59.09,60237.0
2022-02-23 15:10:00,62.09,62.22,62.01,62.2,85003.0,59.09,59.2137,59.0139,59.1947,85003.0
2022-02-23 15:15:00,62.2,62.35,62.14,62.25,84376.0,59.1947,59.3374,59.1376,59.2423,84376.0
2022-02-23 15:20:00,62.25,62.38,62.17,62.38,78187.0,59.2423,59.366,59.1661,59.366,78187.0
2022-02-23 15:25:00,62.38,62.62,62.28,62.59,98280.0,59.366,59.5944,59.2708,59.5658,98280.0
2022-02-23 15:30:00,62.58,62.75,62.55,62.74,223044.0,59.5563,59.7181,59.5278,59.7086,223044.0
2022-02-23 15:35:00,62.73,63.0,62.72,62.91,261799.0,59.6991,59.956,59.6896,59.8704,261799.0
2022-02-23 15:40:00,62.93,62.95,62.68,62.75,311265.0,59.8894,59.9084,59.6515,59.7181,311265.0
2022-02-23 15:45:00,62.75,62.87,62.68,62.78,335828.0,59.7181,59.8323,59.6515,59.7467,335828.0
2022-02-23 15:50:00,62.76,62.8,62.44,62.61,541588.0,59.7276,59.7657,59.4231,59.5849,541588.0
2022-02-23 15:55:00,62.6,62.64,62.43,62.49,873428.0,59.5754,59.6134,59.4136,59.4707,873428.0
2022-02-24 09:30:00,61.51,62.07,60.99,61.95,277554.0,58.538,59.071,58.0431,58.9568,277554.0
2022-02-24 09:35:00,61.95,62.21,61.68,61.93,172812.0,58.9568,59.2042,58.6998,58.9377,172812.0
2022-02-24 09:40:00,61.89,61.89,61.06,61.4,129149.0,58.8997,58.8997,58.1098,58.4333,129149.0
2022-02-24 09:45:00,61.46,62.1,61.22,62.1,115411.0,58.4904,59.0995,58.262,59.0995,115411.0
2022-02-24 09:50:00,62.11,62.57,62.1,62.43,173833.0,59.109,59.5468,59.0995,59.4136,173833.0
2022-02-24 09:55:00,62.41,62.48,62.12,62.2,105972.0,59.3945,59.4612,59.1185,59.1947,105972.0
2022-02-24 10:00:00,62.19,62.25,61.45,61.47,83943.0,59.1852,59.2423,58.4809,58.5,83943.0
2022-02-24 10:05:00,61.49,61.64,61.29,61.6,88363.0,58.519,58.6617,58.3287,58.6237,88363.0
2022-02-24 10:10:00,61.6,62.09,61.5,62.03,75852.0,58.6237,59.09,58.5285,59.0329,75852.0
2022-02-24 10:15:00,62.03,62.26,61.87,62.21,50691.0,59.0329,59.2518,58.8806,59.2042,50691.0
2022-02-24 10:20:00,62.19,62.25,61.7,61.75,83157.0,59.1852,59.2423,58.7188,58.7664,83157.0
2022-02-24 10:25:00,61.81,61.81,61.48,61.63,45668.0,58.8235,58.8235,58.5095,58.6522,45668.0
2022-02-24 10:30:00,61.64,61.93,61.55,61.87,42916.0,58.6617,58.9377,58.5761,58.8806,42916.0
2022-02-24 10:35:00,61.84,61.89,61.5,61.89,104577.0,58.8521,58.8997,58.5285,58.8997,104577.0
2022-02-24 10:40:00,61.85,61.9,61.68,61.84,69297.0,58.8616,58.9092,58.6998,58.8521,69297.0
2022-02-24 10:45:00,61.84,62.21,61.81,62.11,49745.0,58.8521,59.2042,58.8235,59.109,49745.0
2022-02-24 10:50:00,62.12,62.16,61.85,62.09,94666.0,59.1185,59.1566,58.8616,59.09,94666.0
2022-02-24 10:55:00,62.12,62.35,62.07,62.13,97600.0,59.1185,59.3374,59.071,59.1281,97600.0
2022-02-24 11:00:00,62.12,62.18,61.8,61.9,61068.0,59.1185,59.1756,58.814,58.9092,61068.0
2022-02-24 11:05:00,61.89,62.47,61.87,62.45,49156.0,58.8997,59.4516,58.8806,59.4326,49156.0
2022-02-24 11:10:00,62.4,62.6,62.27,62.53,42090.0,59.385,59.5754,59.2613,59.5087,42090.0
2022-02-24 11:15:00,62.54,62.59,62.4,62.51,54961.0,59.5183,59.5658,59.385,59.4897,54961.0
2022-02-24 11:20:00,62.51,62.52,62.25,62.28,65441.0,59.4897,59.4992,59.2423,59.2708,65441.0
2022-02-24 11:25:00,62.28,62.37,62.15,62.36,73616.0,59.2708,59.3565,59.1471,59.347,73616.0
2022-02-24 11:30:00,62.36,62.48,62.27,62.44,103718.0,59.347,59.4612,59.2613,59.4231,103718.0
2022-02-24 11:35:00,62.46,62.54,62.36,62.48,62845.0,59.4421,59.5183,59.347,59.4612,62845.0
2022-02-24 11:40:00,62.48,62.48,62.12,62.28,53304.0,59.4612,59.4612,59.1185,59.2708,53304.0
2022-02-24 11:45:00,62.31,62.37,62.19,62.37,44900.0,59.2994,59.3565,59.1852,59.3565,44900.0
2022-02-24 11:50:00,62.34,62.63,62.3,62.59,40214.0,59.3279,59.6039,59.2899,59.5658,40214.0
2022-02-24 11:55:00,62.59,62.73,62.53,62.68,64430.0,59.5658,59.6991,59.5087,59.6515,64430.0
2022-02-24 12:00:00,62.68,62.93,62.65,62.92,53800.0,59.6515,59.8894,59.6229,59.8799,53800.0
2022-02-24 12:05:00,62.93,62.98,62.58,62.59,78085.0,59.8894,59.937,59.5563,59.5658,78085.0
2022-02-24 12:10:00,62.58,62.59,62.16,62.18,49646.0,59.5563,59.5658,59.1566,59.1756,49646.0
2022-02-24 12:15:00,62.18,62.3,62.1,62.15,54472.0,59.1756,59.2899,59.0995,59.1471,54472.0
2022-02-24 12:20:00,62.18,62.19,61.92,61.95,28593.0,59.1756,59.1852,58.9282,58.9568,28593.0
2022-02-24 12:25:00,61.97,62.11,61.89,62.09,42127.0,58.9758,59.109,58.8997,59.09,42127.0
2022-02-24 12:30:00,62.13,62.22,61.95,61.98,45971.0,59.1281,59.2137,58.9568,58.9853,45971.0
2022-02-24 12:35:00,61.96,62.37,61.95,62.37,38459.0,58.9663,59.3565,58.9568,59.3565,38459.0
2022-02-24 12:40:00,62.4,62.56,62.36,62.41,45441.0,59.385,59.5373,59.347,59.3945,45441.0
2022-02-24 12:45:00,62.41,62.43,62.24,62.27,20981.0,59.3945,59.4136,59.2328,59.2613,20981.0
2022-02-24 12:50:00,62.3,62.36,62.13,62.25,33171.0,59.2899,59.347,59.1281,59.2423,33171.0
2022-02-24 12:55:00,62.25,62.27,62.02,62.03,31559.0,59.2423,59.2613,59.0234,59.0329,31559.0
2022-02-24 13:00:00,62.03,62.09,61.96,61.98,44426.0,59.0329,59.09,58.9663,58.9853,44426.0
2022-02-24 13:05:00,61.99,62.23,61.99,62.21,49588.0,58.9948,59.2232,58.9948,59.2042,49588.0
2022-02-24 13:10:00,62.19,62.42,62.17,62.34,56312.0,59.1852,59.4041,59.1661,59.3279,56312.0
2022-02-24 13:15:00,62.34,62.38,62.22,62.27,43190.0,59.3279,59.366,59.2137,59.2613,43190.0
2022-02-24 13:20:00,62.26,62.3,62.09,62.11,68962.0,59.2518,59.2899,59.09,59.109,68962.0
2022-02-24 13:25:00,62.14,62.21,62.05,62.05,50791.0,59.1376,59.2042,59.0519,59.0519,50791.0
2022-02-24 13:30:00,62.07,62.36,62.07,62.26,47874.0,59.071,59.347,59.071,59.2518,47874.0
2022-02-24 13:35:00,62.28,62.53,62.26,62.48,40573.0,59.2708,59.5087,59.2518,59.4612,40573.0
2022-02-24 13:40:00,62.49,62.61,62.41,62.43,65371.0,59.4707,59.5849,59.3945,59.4136,65371.0
2022-02-24 13:45:00,62.42,62.96,62.28,62.96,56404.0,59.4041,59.918,59.2708,59.918,56404.0
2022-02-24 13:50:00,62.94,62.96,62.72,62.75,71085.0,59.8989,59.918,59.6896,59.7181,71085.0
2022-02-24 13:55:00,62.74,62.76,62.43,62.55,42431.0,59.7086,59.7276,59.4136,59.5278,42431.0
2022-02-24 14:00:00,62.58,62.78,62.55,62.78,77723.0,59.5563,59.7467,59.5278,59.7467,77723.0
2022-02-24 14:05:00,62.79,62.92,62.6,62.64,103263.0,59.7562,59.8799,59.5754,59.6134,103263.0
2022-02-24 14:10:00,62.65,63.14,62.65,63.12,54265.0,59.6229,60.0893,59.6229,60.0702,54265.0
2022-02-24 14:15:00,63.1,63.31,63.09,63.28,60677.0,60.0512,60.2511,60.0417,60.2225,60677.0
2022-02-24 14:20:00,63.29,63.36,63.24,63.28,43746.0,60.232,60.2986,60.1844,60.2225,43746.0
2022-02-24 14:25:00,63.3,63.34,63.18,63.33,39976.0,60.2415,60.2796,60.1273,60.2701,39976.0
2022-02-24 14:30:00,63.33,63.57,63.32,63.57,55645.0,60.2701,60.4985,60.2606,60.4985,55645.0
2022-02-24 14:35:00,63.58,63.74,63.57,63.66,45367.0,60.508,60.6603,60.4985,60.5841,45367.0
2022-02-24 14:40:00,63.67,63.71,63.43,63.43,72695.0,60.5937,60.6317,60.3653,60.3653,72695.0
2022-02-24 14:45:00,63.47,63.57,63.38,63.47,75686.0,60.4033,60.4985,60.3177,60.4033,75686.0
2022-02-24 14:50:00,63.46,63.5,63.36,63.48,60023.0,60.3938,60.4319,60.2986,60.4128,60023.0
2022-02-24 14:55:00,63.48,63.51,63.34,63.51,63381.0,60.4128,60.4414,60.2796,60.4414,63381.0
2022-02-24 15:00:00,63.49,63.84,63.49,63.81,70361.0,60.4224,60.7554,60.4224,60.7269,70361.0
2022-02-24 15:05:00,63.8,63.93,63.78,63.86,56535.0,60.7174,60.8411,60.6983,60.7745,56535.0
2022-02-24 15:10:00,63.85,64.07,63.83,64.06,82347.0,60.765,60.9743,60.7459,60.9648,82347.0
2022-02-24 15:15:00,64.08,64.2,64.0,64.17,91770.0,60.9838,61.098,60.9077,61.0695,91770.0
2022-02-24 15:20:00,64.16,64.16,63.94,63.94,68691.0,61.06,61.06,60.8506,60.8506,68691.0
2022-02-24 15:25:00,63.95,64.03,63.82,63.93,92499.0,60.8601,60.9363,60.7364,60.8411,92499.0
2022-02-24 15:30:00,63.94,64.4,63.94,64.38,101566.0,60.8506,61.2884,60.8506,61.2694,101566.0
2022-02-24 15:35:00,64.39,64.56,64.33,64.56,128195.0,61.2789,61.4407,61.2218,61.4407,128195.0
2022-02-24 15:40:00,64.56,64.68,64.37,64.38,175221.0,61.4407,61.5549,61.2598,61.2694,175221.0
2022-02-24 15:45:00,64.38,64.49,64.3,64.35,221472.0,61.2694,61.374,61.1932,61.2408,221472.0
2022-02-24 15:50:00,64.36,64.8,64.35,64.68,324988.0,61.2503,61.6691,61.2408,61.5549,324988.0
2022-02-24 15:55:00,64.68,64.79,64.41,64.69,695488.0,61.5549,61.6595,61.2979,61.5644,695488.0
2022-02-25 09:30:00,64.64,64.89,64.35,64.8,134594.0,61.5168,61.7547,61.2408,61.6691,134594.0
2022-02-25 09:35:00,64.75,65.03,64.6,64.8,74993.0,61.6215,61.8879,61.4787,61.6691,74993.0
2022-02-25 09:40:00,64.81,64.84,64.31,64.44,85469.0,61.6786,61.7071,61.2027,61.3265,85469.0
2022-02-25 09:45:00,64.48,64.74,64.44,64.63,71470.0,61.3645,61.612,61.3265,61.5073,71470.0
2022-02-25 09:50:00,64.66,64.75,64.58,64.7,49848.0,61.5358,61.6215,61.4597,61.5739,49848.0
2022-02-25 09:55:00,64.74,64.84,64.49,64.51,60194.0,61.612,61.7071,61.374,61.3931,60194.0
2022-02-25 10:00:00,64.51,64.62,64.41,64.56,73954.0,61.3931,61.4978,61.2979,61.4407,73954.0
2022-02-25 10:05:00,64.51,64.83,64.5,64.77,55851.0,61.3931,61.6976,61.3836,61.6405,55851.0
2022-02-25 10:10:00,64.77,64.9,64.66,64.79,49913.0,61.6405,61.7642,61.5358,61.6595,49913.0
2022-02-25 10:15:00,64.8,65.03,64.67,64.92,41915.0,61.6691,61.8879,61.5453,61.7833,41915.0
2022-02-25 10:20:00,64.89,65.1,64.82,65.03,38166.0,61.7547,61.9546,61.6881,61.8879,38166.0
2022-02-25 10:25:00,65.02,65.26,64.96,65.17,38567.0,61.8784,62.1068,61.8213,62.0212,38567.0
2022-02-25 10:30:00,65.16,65.28,65.13,65.18,40025.0,62.0117,62.1259,61.9831,62.0307,40025.0
2022-02-25 10:35:00,65.16,65.17,64.89,65.0,77615.0,62.0117,62.0212,61.7547,61.8594,77615.0
2022-02-25 10:40:00,64.99,65.3,64.99,65.27,73661.0,61.8499,62.1449,61.8499,62.1164,73661.0
2022-02-25 10:45:00,65.26,65.39,65.12,65.37,55661.0,62.1068,62.2306,61.9736,62.2115,55661.0
2022-02-25 10:50:00,65.37,65.43,65.23,65.39,39925.0,62.2115,62.2686,62.0783,62.2306,39925.0
2022-02-25 10:55:00,65.39,65.46,65.26,65.33,42522.0,62.2306,62.2972,62.1068,62.1735,42522.0
2022-02-25 11:00:00,65.32,65.4,65.18,65.4,30259.0,62.1639,62.2401,62.0307,62.2401,30259.0
2022-02-25 11:05:00,65.39,65.41,65.17,65.31,28684.0,62.2306,62.2496,62.0212,62.1544,28684.0
2022-02-25 11:10:00,65.31,65.56,65.24,65.48,56427.0,62.1544,62.3923,62.0878,62.3162,56427.0
2022-02-25 11:15:00,65.46,65.53,65.31,65.53,35900.0,62.2972,62.3638,62.1544,62.3638,35900.0
2022-02-25 11:20:00,65.53,65.54,65.42,65.53,36838.0,62.3638,62.3733,62.2591,62.3638,36838.0
2022-02-25 11:25:00,65.53,65.58,65.44,65.5,29893.0,62.3638,62.4114,62.2781,62.3352,29893.0
2022-02-25 11:30:00,65.49,65.7,65.46,65.63,57119.0,62.3257,62.5256,62.2972,62.459,57119.0
2022-02-25 11:35:00,65.65,65.76,65.58,65.63,42328.0,62.478,62.5827,62.4114,62.459,42328.0
2022-02-25 11:40:00,65.63,65.69,65.48,65.61,35053.0,62.459,62.5161,62.3162,62.4399,35053.0
2022-02-25 11:45:00,65.63,65.64,65.49,65.53,32850.0,62.459,62.4685,62.3257,62.3638,32850.0
2022-02-25 11:50:00,65.55,65.7,65.55,65.7,24693.0,62.3828,62.5256,62.3828,62.5256,24693.0
2022-02-25 11:55:00,65.69,65.91,65.68,65.81,38972.0,62.5161,62.7254,62.5065,62.6303,38972.0
2022-02-25 12:00:00,65.81,65.88,65.77,65.81,23186.0,62.6303,62.6969,62.5922,62.6303,23186.0
2022-02-25 12:05:00,65.82,65.84,65.65,65.67,23299.0,62.6398,62.6588,62.478,62.497,23299.0
2022-02-25 12:10:00,65.67,65.79,65.66,65.7,43093.0,62.497,62.6112,62.4875,62.5256,43093.0
2022-02-25 12:15:00,65.7,65.83,65.66,65.82,25346.0,62.5256,62.6493,62.4875,62.6398,25346.0
2022-02-25 12:20:00,65.81,65.82,65.67,65.68,26863.0,62.6303,62.6398,62.497,62.5065,26863.0
2022-02-25 12:25:00,65.71,65.89,65.65,65.88,28298.0,62.5351,62.7064,62.478,62.6969,28298.0
2022-02-25 12:30:00,65.88,65.97,65.85,65.92,25847.0,62.6969,62.7825,62.6683,62.7349,25847.0
2022-02-25 12:35:00,65.93,65.99,65.9,65.95,20294.0,62.7445,62.8016,62.7159,62.7635,20294.0
2022-02-25 12:40:00,65.95,66.03,65.87,65.99,97976.0,62.7635,62.8396,62.6874,62.8016,97976.0
2022-02-25 12:45:00,65.99,66.05,65.89,65.9,33764.0,62.8016,62.8587,62.7064,62.7159,33764.0
2022-02-25 12:50:00,65.88,65.88,65.72,65.72,20733.0,62.6969,62.6969,62.5446,62.5446,20733.0
2022-02-25 12:55:00,65.74,65.86,65.56,65.84,105061.0,62.5636,62.6778,62.3923,62.6588,105061.0
2022-02-25 13:00:00,65.87,66.0,65.85,65.96,47751.0,62.6874,62.8111,62.6683,62.773,47751.0
2022-02-25 13:05:00,65.96,65.98,65.84,65.86,50421.0,62.773,62.792,62.6588,62.6778,50421.0
2022-02-25 13:10:00,65.89,66.01,65.83,66.01,78748.0,62.7064,62.8206,62.6493,62.8206,78748.0
2022-02-25 13:15:00,66.0,66.21,65.92,66.19,51449.0,62.8111,63.0109,62.7349,62.9919,51449.0
2022-02-25 13:20:00,66.2,66.28,66.15,66.27,24780.0,63.0014,63.0776,62.9538,63.068,24780.0
2022-02-25 13:25:00,66.25,66.46,66.24,66.39,25293.0,63.049,63.2489,63.0395,63.1822,25293.0
2022-02-25 13:30:00,66.39,66.41,66.25,66.25,55887.0,63.1822,63.2013,63.049,63.049,55887.0
2022-02-25 13:35:00,66.26,66.31,66.18,66.3,45639.0,63.0585,63.1061,62.9824,63.0966,45639.0
2022-02-25 13:40:00,66.31,66.51,66.3,66.51,39881.0,63.1061,63.2964,63.0966,63.2964,39881.0
2022-02-25 13:45:00,66.51,66.56,66.44,66.49,43883.0,63.2964,63.344,63.2298,63.2774,43883.0
2022-02-25 13:50:00,66.48,66.62,66.47,66.49,44898.0,63.2679,63.4011,63.2584,63.2774,44898.0
2022-02-25 13:55:00,66.49,66.5,66.36,66.41,46703.0,63.2774,63.2869,63.1537,63.2013,46703.0
2022-02-25 14:00:00,66.43,66.58,66.32,66.53,46799.0,63.2203,63.3631,63.1156,63.3155,46799.0
2022-02-25 14:05:00,66.53,66.53,66.31,66.36,56853.0,63.3155,63.3155,63.1061,63.1537,56853.0
2022-02-25 14:10:00,66.37,66.53,66.33,66.46,53284.0,63.1632,63.3155,63.1251,63.2489,53284.0
2022-02-25 14:15:00,66.47,66.53,66.4,66.41,27626.0,63.2584,63.3155,63.1918,63.2013,27626.0
2022-02-25 14:20:00,66.41,66.62,66.41,66.59,54283.0,63.2013,63.4011,63.2013,63.3726,54283.0
2022-02-25 14:25:00,66.57,66.63,66.51,66.51,28077.0,63.3535,63.4106,63.2964,63.2964,28077.0
2022-02-25 14:30:00,66.54,66.64,66.38,66.42,31262.0,63.325,63.4202,63.1727,63.2108,31262.0
2022-02-25 14:35:00,66.43,66.58,66.43,66.56,45965.0,63.2203,63.3631,63.2203,63.344,45965.0
2022-02-25 14:40:00,66.55,66.63,66.5,66.59,32671.0,63.3345,63.4106,63.2869,63.3726,32671.0
2022-02-25 14:45:00,66.58,66.67,66.55,66.59,36585.0,63.3631,63.4487,63.3345,63.3726,36585.0
2022-02-25 14:50:00,66.59,66.61,66.4,66.46,41956.0,63.3726,63.3916,63.1918,63.2489,41956.0
2022-02-25 14:55:00,66.47,66.63,66.45,66.5,60830.0,63.2584,63.4106,63.2393,63.2869,60830.0
2022-02-25 15:00:00,66.51,66.52,66.42,66.48,44006.0,63.2964,63.306,63.2108,63.2679,44006.0
2022-02-25 15:05:00,66.48,66.67,66.48,66.63,45108.0,63.2679,63.4487,63.2679,63.4106,45108.0
2022-02-25 15:10:00,66.63,66.66,66.54,66.63,46129.0,63.4106,63.4392,63.325,63.4106,46129.0
2022-02-25 15:15:00,66.63,66.8,66.62,66.75,58469.0,63.4106,63.5724,63.4011,63.5248,58469.0
2022-02-25 15:20:00,66.75,66.85,66.69,66.75,51166.0,63.5248,63.62,63.4677,63.5248,51166.0
2022-02-25 15:25:00,66.76,66.78,66.64,66.67,58848.0,63.5344,63.5534,63.4202,63.4487,58848.0
2022-02-25 15:30:00,66.67,66.73,66.57,66.57,117694.0,63.4487,63.5058,63.3535,63.3535,117694.0
2022-02-25 15:35:00,66.56,66.57,66.38,66.44,133568.0,63.344,63.3535,63.1727,63.2298,133568.0
2022-02-25 15:40:00,66.44,66.55,66.38,66.47,120232.0,63.2298,63.3345,63.1727,63.2584,120232.0
2022-02-25 15:45:00,66.46,66.57,66.42,66.47,136182.0,63.2489,63.3535,63.2108,63.2584,136182.0
2022-02-25 15:50:00,66.48,66.74,66.48,66.59,181120.0,63.2679,63.5153,63.2679,63.3726,181120.0
2022-02-25 15:55:00,66.59,66.82,66.53,66.77,528995.0,63.3726,63.5915,63.3155,63.5439,528995.0
2022-02-28 09:30:00,65.4,65.9,65.01,65.25,227500.0,62.2401,62.7159,61.8689,62.0973,227500.0
2022-02-28 09:35:00,65.28,65.63,65.16,65.47,77672.0,62.1259,62.459,62.0117,62.3067,77672.0
2022-02-28 09:40:00,65.45,65.76,65.44,65.75,58599.0,62.2877,62.5827,62.2781,62.5732,58599.0
2022-02-28 09:45:00,65.72,65.8,65.48,65.66,63474.0,62.5446,62.6207,62.3162,62.4875,63474.0
2022-02-28 09:50:00,65.67,65.98,65.48,65.72,49398.0,62.497,62.792,62.3162,62.5446,49398.0
2022-02-28 09:55:00,65.64,65.83,65.58,65.75,38941.0,62.4685,62.6493,62.4114,62.5732,38941.0
2022-02-28 10:00:00,65.75,65.81,65.22,65.38,72392.0,62.5732,62.6303,62.0688,62.221,72392.0
2022-02-28 10:05:00,65.38,65.53,65.31,65.47,83463.0,62.221,62.3638,62.1544,62.3067,83463.0
2022-02-28 10:10:00,65.47,65.52,65.33,65.4,44074.0,62.3067,62.3543,62.1735,62.2401,44074.0
2022-02-28 10:15:00,65.41,65.41,65.08,65.12,94393.0,62.2496,62.2496,61.9355,61.9736,94393.0
2022-02-28 10:20:00,65.13,65.39,65.1,65.38,52019.0,61.9831,62.2306,61.9546,62.221,52019.0
2022-02-28 10:25:00,65.38,65.42,65.23,65.36,34306.0,62.221,62.2591,62.0783,62.202,34306.0
2022-02-28 10:30:00,65.37,65.48,65.3,65.35,67578.0,62.2115,62.3162,62.1449,62.1925,67578.0
2022-02-28 10:35:00,65.31,65.66,65.3,65.65,34338.0,62.1544,62.4875,62.1449,62.478,34338.0
2022-02-28 10:40:00,65.66,65.74,65.6,65.74,31906.0,62.4875,62.5636,62.4304,62.5636,31906.0
2022-02-28 10:45:00,65.75,65.79,65.63,65.72,41513.0,62.5732,62.6112,62.459,62.5446,41513.0
2022-02-28 10:50:00,65.69,65.85,65.64,65.77,40917.0,62.5161,62.6683,62.4685,62.5922,40917.0
2022-02-28 10:55:00,65.77,65.82,65.63,65.82,34003.0,62.5922,62.6398,62.459,62.6398,34003.0
2022-02-28 11:00:00,65.83,66.02,65.74,65.99,33998.0,62.6493,62.8301,62.5636,62.8016,33998.0
2022-02-28 11:05:00,65.98,66.03,65.94,66.02,28355.0,62.792,62.8396,62.754,62.8301,28355.0
2022-02-28 11:10:00,66.01,66.09,65.91,65.92,23579.0,62.8206,62.8967,62.7254,62.7349,23579.0
2022-02-28 11:15:00,65.9,66.06,65.89,66.04,17288.0,62.7159,62.8682,62.7064,62.8491,17288.0
2022-02-28 11:20:00,66.03,66.11,65.96,66.09,39404.0,62.8396,62.9158,62.773,62.8967,39404.0
2022-02-28 11:25:00,66.1,66.16,66.03,66.09,28538.0,62.9062,62.9633,62.8396,62.8967,28538.0
2022-02-28 11:30:00,66.08,66.21,66.07,66.11,29006.0,62.8872,63.0109,62.8777,62.9158,29006.0
2022-02-28 11:35:00,66.1,66.12,65.99,66.07,62257.0,62.9062,62.9253,62.8016,62.8777,62257.0
2022-02-28 11:40:00,66.07,66.17,65.98,66.15,66653.0,62.8777,62.9729,62.792,62.9538,66653.0
2022-02-28 11:45:00,66.14,66.16,65.95,66.06,37955.0,62.9443,62.9633,62.7635,62.8682,37955.0
2022-02-28 11:50:00,66.08,66.08,65.95,66.01,28237.0,62.8872,62.8872,62.7635,62.8206,28237.0
2022-02-28 11:55:00,66.01,66.19,66.01,66.14,24739.0,62.8206,62.9919,62.8206,62.9443,24739.0
2022-02-28 12:00:00,66.13,66.25,66.13,66.18,31441.0,62.9348,63.049,62.9348,62.9824,31441.0
2022-02-28 12:05:00,66.19,66.19,65.94,65.98,40545.0,62.9919,62.9919,62.754,62.792,40545.0
2022-02-28 12:10:00,65.97,65.99,65.76,65.83,44085.0,62.7825,62.8016,62.5827,62.6493,44085.0
2022-02-28 12:15:00,65.82,65.85,65.71,65.82,26724.0,62.6398,62.6683,62.5351,62.6398,26724.0
2022-02-28 12:20:00,65.81,65.88,65.67,65.74,36364.0,62.6303,62.6969,62.497,62.5636,36364.0
2022-02-28 12:25:00,65.75,65.8,65.71,65.74,25293.0,62.5732,62.6207,62.5351,62.5636,25293.0
2022-02-28 12:30:00,65.73,65.82,65.66,65.74,20386.0,62.5541,62.6398,62.4875,62.5636,20386.0
2022-02-28 12:35:00,65.74,65.76,65.59,65.65,23760.0,62.5636,62.5827,62.4209,62.478,23760.0
2022-02-28 12:40:00,65.66,65.74,65.59,65.62,25762.0,62.4875,62.5636,62.4209,62.4494,25762.0
2022-02-28 12:45:00,65.62,65.64,65.48,65.63,27813.0,62.4494,62.4685,62.3162,62.459,27813.0
2022-02-28 12:50:00,65.63,65.74,65.62,65.72,46910.0,62.459,62.5636,62.4494,62.5446,46910.0
2022-02-28 12:55:00,65.73,65.92,65.68,65.92,31957.0,62.5541,62.7349,62.5065,62.7349,31957.0
2022-02-28 13:00:00,65.9,66.09,65.89,65.99,32086.0,62.7159,62.8967,62.7064,62.8016,32086.0
2022-02-28 13:05:00,66.01,66.19,65.96,66.19,23381.0,62.8206,62.9919,62.773,62.9919,23381.0
2022-02-28 13:10:00,66.17,66.36,66.15,66.28,53921.0,62.9729,63.1537,62.9538,63.0776,53921.0
2022-02-28 13:15:00,66.26,66.28,65.99,66.03,34948.0,63.0585,63.0776,62.8016,62.8396,34948.0
2022-02-28 13:20:00,66.0,66.02,65.89,65.96,42190.0,62.8111,62.8301,62.7064,62.773,42190.0
2022-02-28 13:25:00,65.94,66.11,65.93,66.08,31247.0,62.754,62.9158,62.7445,62.8872,31247.0
2022-02-28 13:30:00,66.07,66.15,65.93,66.02,39667.0,62.8777,62.9538,62.7445,62.8301,39667.0
2022-02-28 13:35:00,66.03,66.06,65.84,65.91,38206.0,62.8396,62.8682,62.6588,62.7254,38206.0
2022-02-28 13:40:00,65.9,65.97,65.82,65.83,21439.0,62.7159,62.7825,62.6398,62.6493,21439.0
2022-02-28 13:45:00,65.83,65.92,65.79,65.92,18898.0,62.6493,62.7349,62.6112,62.7349,18898.0
2022-02-28 13:50:00,65.95,66.11,65.94,66.05,14317.0,62.7635,62.9158,62.754,62.8587,14317.0
2022-02-28 13:55:00,66.04,66.1,65.92,66.01,23165.0,62.8491,62.9062,62.7349,62.8206,23165.0
2022-02-28 14:00:00,66.01,66.01,65.59,65.62,26899.0,62.8206,62.8206,62.4209,62.4494,26899.0
2022-02-28 14:05:00,65.6,65.62,65.38,65.39,38035.0,62.4304,62.4494,62.221,62.2306,38035.0
2022-02-28 14:10:00,65.38,65.4,65.32,65.38,26055.0,62.221,62.2401,62.1639,62.221,26055.0
2022-02-28 14:15:00,65.39,65.49,65.34,65.46,42418.0,62.2306,62.3257,62.183,62.2972,42418.0
2022-02-28 14:20:00,65.47,65.47,65.25,65.29,33120.0,62.3067,62.3067,62.0973,62.1354,33120.0
2022-02-28 14:25:00,65.3,65.4,65.24,65.29,18175.0,62.1449,62.2401,62.0878,62.1354,18175.0
2022-02-28 14:30:00,65.29,65.38,65.21,65.31,34958.0,62.1354,62.221,62.0592,62.1544,34958.0
2022-02-28 14:35:00,65.33,65.49,65.3,65.36,24952.0,62.1735,62.3257,62.1449,62.202,24952.0
2022-02-28 14:40:00,65.36,65.56,65.29,65.49,32055.0,62.202,62.3923,62.1354,62.3257,32055.0
2022-02-28 14:45:00,65.51,65.58,65.4,65.47,27001.0,62.3448,62.4114,62.2401,62.3067,27001.0
2022-02-28 14:50:00,65.48,65.48,65.38,65.42,20321.0,62.3162,62.3162,62.221,62.2591,20321.0
2022-02-28 14:55:00,65.41,65.55,65.41,65.48,39211.0,62.2496,62.3828,62.2496,62.3162,39211.0
2022-02-28 15:00:00,65.47,65.49,65.37,65.38,25258.0,62.3067,62.3257,62.2115,62.221,25258.0
2022-02-28 15:05:00,65.38,65.4,65.22,65.38,30152.0,62.221,62.2401,62.0688,62.221,30152.0
2022-02-28 15:10:00,65.36,65.36,65.12,65.17,29260.0,62.202,62.202,61.9736,62.0212,29260.0
2022-02-28 15:15:00,65.18,65.42,65.16,65.37,43086.0,62.0307,62.2591,62.0117,62.2115,43086.0
2022-02-28 15:20:00,65.38,65.62,65.38,65.59,40347.0,62.221,62.4494,62.221,62.4209,40347.0
2022-02-28 15:25:00,65.59,65.59,65.42,65.42,49144.0,62.4209,62.4209,62.2591,62.2591,49144.0
2022-02-28 15:30:00,65.42,65.45,65.3,65.33,72212.0,62.2591,62.2877,62.1449,62.1735,72212.0
2022-02-28 15:35:00,65.34,65.37,65.18,65.22,71379.0,62.183,62.2115,62.0307,62.0688,71379.0
2022-02-28 15:40:00,65.23,65.68,65.22,65.64,90053.0,62.0783,62.5065,62.0688,62.4685,90053.0
2022-02-28 15:45:00,65.64,66.05,65.63,66.03,183000.0,62.4685,62.8587,62.459,62.8396,183000.0
2022-02-28 15:50:00,65.99,66.17,65.81,66.02,184050.0,62.8016,62.9729,62.6303,62.8301,184050.0
2022-02-28 15:55:00,66.02,66.17,65.98,66.09,314800.0,62.8301,62.9729,62.792,62.8967,314800.0
2022-03-01 09:30:00,66.16,66.34,65.86,66.03,153714.0,62.9633,63.1347,62.6778,62.8396,153714.0
2022-03-01 09:35:00,66.03,66.06,65.65,65.7,29517.0,62.8396,62.8682,62.478,62.5256,29517.0
2022-03-01 09:40:00,65.74,65.74,65.02,65.25,67460.0,62.5636,62.5636,61.8784,62.0973,67460.0
2022-03-01 09:45:00,65.29,65.36,65.04,65.31,36718.0,62.1354,62.202,61.8975,62.1544,36718.0
2022-03-01 09:50:00,65.31,65.4,65.08,65.25,37189.0,62.1544,62.2401,61.9355,62.0973,37189.0
2022-03-01 09:55:00,65.3,65.34,64.99,65.06,43607.0,62.1449,62.183,61.8499,61.9165,43607.0
2022-03-01 10:00:00,65.09,65.38,65.09,65.28,42147.0,61.945,62.221,61.945,62.1259,42147.0
2022-03-01 10:05:00,65.23,65.35,65.15,65.27,34696.0,62.0783,62.1925,62.0021,62.1164,34696.0
2022-03-01 10:10:00,65.22,65.36,65.04,65.34,40427.0,62.0688,62.202,61.8975,62.183,40427.0
2022-03-01 10:15:00,65.32,65.52,65.29,65.42,29947.0,62.1639,62.3543,62.1354,62.2591,29947.0
2022-03-01 10:20:00,65.41,65.64,65.33,65.35,24307.0,62.2496,62.4685,62.1735,62.1925,24307.0
2022-03-01 10:25:00,65.35,65.35,65.23,65.3,26247.0,62.1925,62.1925,62.0783,62.1449,26247.0
2022-03-01 10:30:00,65.31,65.34,65.11,65.14,61683.0,62.1544,62.183,61.9641,61.9926,61683.0
2022-03-01 10:35:00,65.14,65.26,65.06,65.15,29783.0,61.9926,62.1068,61.9165,62.0021,29783.0
2022-03-01 10:40:00,65.15,65.17,64.83,64.86,24873.0,62.0021,62.0212,61.6976,61.7262,24873.0
2022-03-01 10:45:00,64.87,64.99,64.73,64.98,39978.0,61.7357,61.8499,61.6024,61.8404,39978.0
2022-03-01 10:50:00,64.98,65.11,64.91,65.05,40409.0,61.8404,61.9641,61.7737,61.907,40409.0
2022-03-01 10:55:00,65.06,65.08,64.94,65.02,24692.0,61.9165,61.9355,61.8023,61.8784,24692.0
2022-03-01 11:00:00,65.0,65.22,64.91,65.18,37228.0,61.8594,62.0688,61.7737,62.0307,37228.0
2022-03-01 11:05:00,65.18,65.24,65.04,65.14,37748.0,62.0307,62.0878,61.8975,61.9926,37748.0
2022-03-01 11:10:00,65.14,65.38,65.09,65.3,29159.0,61.9926,62.221,61.945,62.1449,29159.0
2022-03-01 11:15:00,65.29,65.32,65.21,65.26,17630.0,62.1354,62.1639,62.0592,62.1068,17630.0
2022-03-01 11:20:00,65.26,65.47,65.22,65.4,21270.0,62.1068,62.3067,62.0688,62.2401,21270.0
2022-03-01 11:25:00,65.39,65.42,65.26,65.31,40738.0,62.2306,62.2591,62.1068,62.1544,40738.0
2022-03-01 11:30:00,65.32,65.32,64.87,64.9,40040.0,62.1639,62.1639,61.7357,61.7642,40040.0
2022-03-01 11:35:00,64.9,64.93,64.75,64.79,87807.0,61.7642,61.7928,61.6215,61.6595,87807.0
2022-03-01 11:40:00,64.8,64.98,64.77,64.97,65392.0,61.6691,61.8404,61.6405,61.8308,65392.0
2022-03-01 11:45:00,64.98,64.98,64.58,64.77,29327.0,61.8404,61.8404,61.4597,61.6405,29327.0
2022-03-01 11:50:00,64.78,64.78,64.51,64.51,53742.0,61.65,61.65,61.3931,61.3931,53742.0
2022-03-01 11:55:00,64.52,64.52,64.31,64.39,100451.0,61.4026,61.4026,61.2027,61.2789,100451.0
2022-03-01 12:00:00,64.37,64.44,64.26,64.34,46897.0,61.2598,61.3265,61.1552,61.2313,46897.0
2022-03-01 12:05:00,64.36,64.41,64.22,64.23,68405.0,61.2503,61.2979,61.1171,61.1266,68405.0
2022-03-01 12:10:00,64.24,64.44,64.2,64.42,59747.0,61.1361,61.3265,61.098,61.3074,59747.0
2022-03-01 12:15:00,64.41,64.46,64.29,64.42,65527.0,61.2979,61.3455,61.1837,61.3074,65527.0
2022-03-01 12:20:00,64.43,64.45,64.2,64.28,58182.0,61.3169,61.336,61.098,61.1742,58182.0
2022-03-01 12:25:00,64.31,64.38,64.2,64.31,71884.0,61.2027,61.2694,61.098,61.2027,71884.0
2022-03-01 12:30:00,64.3,64.47,64.25,64.47,26433.0,61.1932,61.355,61.1456,61.355,26433.0
2022-03-01 12:35:00,64.47,64.47,64.38,64.4,19302.0,61.355,61.355,61.2694,61.2884,19302.0
2022-03-01 12:40:00,64.4,64.64,64.4,64.61,26039.0,61.2884,61.5168,61.2884,61.4882,26039.0
2022-03-01 12:45:00,64.63,64.72,64.53,64.7,25425.0,61.5073,61.5929,61.4121,61.5739,25425.0
2022-03-01 12:50:00,64.71,64.77,64.67,64.72,22992.0,61.5834,61.6405,61.5453,61.5929,22992.0
2022-03-01 12:55:00,64.71,64.74,64.58,64.67,21045.0,61.5834,61.612,61.4597,61.5453,21045.0
2022-03-01 13:00:00,64.65,64.78,64.59,64.61,33562.0,61.5263,61.65,61.4692,61.4882,33562.0
2022-03-01 13:05:00,64.63,64.63,64.42,64.51,40371.0,61.5073,61.5073,61.3074,61.3931,40371.0
2022-03-01 13:10:00,64.5,64.51,64.26,64.29,61112.0,61.3836,61.3931,61.1552,61.1837,61112.0
2022-03-01 13:15:00,64.3,64.33,64.23,64.28,24632.0,61.1932,61.2218,61.1266,61.1742,24632.0
2022-03-01 13:20:00,64.28,64.43,64.27,64.27,47378.0,61.1742,61.3169,61.1647,61.1647,47378.0
2022-03-01 13:25:00,64.28,64.3,64.18,64.25,64320.0,61.1742,61.1932,61.079,61.1456,64320.0
2022-03-01 13:30:00,64.23,64.31,64.12,64.2,35910.0,61.1266,61.2027,61.0219,61.098,35910.0
2022-03-01 13:35:00,64.2,64.46,64.2,64.45,37044.0,61.098,61.3455,61.098,61.336,37044.0
2022-03-01 13:40:00,64.46,64.48,64.3,64.34,24407.0,61.3455,61.3645,61.1932,61.2313,24407.0
2022-03-01 13:45:00,64.32,64.45,64.19,64.31,27898.0,61.2123,61.336,61.0885,61.2027,27898.0
2022-03-01 13:50:00,64.32,64.44,64.23,64.42,34795.0,61.2123,61.3265,61.1266,61.3074,34795.0
2022-03-01 13:55:00,64.41,64.47,64.2,64.21,37988.0,61.2979,61.355,61.098,61.1076,37988.0
2022-03-01 14:00:00,64.23,64.33,64.12,64.33,64067.0,61.1266,61.2218,61.0219,61.2218,64067.0
2022-03-01 14:05:00,64.29,64.33,64.18,64.26,60586.0,61.1837,61.2218,61.079,61.1552,60586.0
2022-03-01 14:10:00,64.27,64.28,64.12,64.15,42453.0,61.1647,61.1742,61.0219,61.0505,42453.0
2022-03-01 14:15:00,64.15,64.23,64.0,64.21,42581.0,61.0505,61.1266,60.9077,61.1076,42581.0
2022-03-01 14:20:00,64.21,64.38,64.17,64.35,23639.0,61.1076,61.2694,61.0695,61.2408,23639.0
2022-03-01 14:25:00,64.35,64.39,64.26,64.36,31710.0,61.2408,61.2789,61.1552,61.2503,31710.0
2022-03-01 14:30:00,64.34,64.35,64.2,64.22,40009.0,61.2313,61.2408,61.098,61.1171,40009.0
2022-03-01 14:35:00,64.23,64.44,64.21,64.42,54113.0,61.1266,61.3265,61.1076,61.3074,54113.0
2022-03-01 14:40:00,64.41,64.45,64.32,64.38,49595.0,61.2979,61.336,61.2123,61.2694,49595.0
2022-03-01 14:45:00,64.35,64.36,64.11,64.11,46236.0,61.2408,61.2503,61.0124,61.0124,46236.0
2022-03-01 14:50:00,64.11,64.14,63.94,63.98,44224.0,61.0124,61.0409,60.8506,60.8887,44224.0
2022-03-01 14:55:00,64.01,64.07,63.91,63.97,50737.0,60.9172,60.9743,60.8221,60.8792,50737.0
2022-03-01 15:00:00,63.98,64.12,63.87,64.12,91694.0,60.8887,61.0219,60.784,61.0219,91694.0
2022-03-01 15:05:00,64.12,64.34,64.12,64.29,50328.0,61.0219,61.2313,61.0219,61.1837,50328.0
2022-03-01 15:10:00,64.3,64.3,64.1,64.21,41242.0,61.1932,61.1932,61.0029,61.1076,41242.0
2022-03-01 15:15:00,64.22,64.22,63.98,64.0,37982.0,61.1171,61.1171,60.8887,60.9077,37982.0
2022-03-01 15:20:00,64.0,64.04,63.83,63.91,33217.0,60.9077,60.9458,60.7459,60.8221,33217.0
2022-03-01 15:25:00,63.9,63.94,63.76,63.77,40533.0,60.8125,60.8506,60.6793,60.6888,40533.0
2022-03-01 15:30:00,63.74,63.92,63.67,63.89,81771.0,60.6603,60.8316,60.5937,60.803,81771.0
2022-03-01 15:35:00,63.89,63.96,63.85,63.91,63945.0,60.803,60.8696,60.765,60.8221,63945.0
2022-03-01 15:40:00,63.9,64.0,63.77,63.8,81134.0,60.8125,60.9077,60.6888,60.7174,81134.0
2022-03-01 15:45:00,63.8,63.86,63.62,63.65,127785.0,60.7174,60.7745,60.5461,60.5746,127785.0
2022-03-01 15:50:00,63.63,63.87,63.52,63.84,164751.0,60.5556,60.784,60.4509,60.7554,164751.0
2022-03-01 15:55:00,63.83,64.02,63.75,63.88,372166.0,60.7459,60.9267,60.6698,60.7935,372166.0
2022-03-02 09:30:00,64.44,65.05,64.41,65.01,103608.0,61.3265,61.907,61.2979,61.8689,103608.0
2022-03-02 09:35:00,65.01,65.26,64.86,65.17,108526.0,61.8689,62.1068,61.7262,62.0212,108526.0
2022-03-02 09:40:00,65.15,65.69,65.08,65.68,130719.0,62.0021,62.5161,61.9355,62.5065,130719.0
2022-03-02 09:45:00,65.69,65.99,65.61,65.77,69496.0,62.5161,62.8016,62.4399,62.5922,69496.0
2022-03-02 09:50:00,65.76,65.83,65.49,65.56,76232.0,62.5827,62.6493,62.3257,62.3923,76232.0
2022-03-02 09:55:00,65.55,66.0,65.55,65.88,85812.0,62.3828,62.8111,62.3828,62.6969,85812.0
2022-03-02 10:00:00,65.89,66.16,65.71,65.98,220695.0,62.7064,62.9633,62.5351,62.792,220695.0
2022-03-02 10:05:00,65.97,65.97,65.51,65.67,125660.0,62.7825,62.7825,62.3448,62.497,125660.0
2022-03-02 10:10:00,65.68,65.78,65.52,65.68,86260.0,62.5065,62.6017,62.3543,62.5065,86260.0
2022-03-02 10:15:00,65.68,65.76,65.58,65.76,50953.0,62.5065,62.5827,62.4114,62.5827,50953.0
2022-03-02 10:20:00,65.78,65.9,65.57,65.66,53305.0,62.6017,62.7159,62.4019,62.4875,53305.0
2022-03-02 10:25:00,65.65,66.21,65.58,66.13,99011.0,62.478,63.0109,62.4114,62.9348,99011.0
2022-03-02 10:30:00,66.16,66.26,65.87,65.98,74397.0,62.9633,63.0585,62.6874,62.792,74397.0
2022-03-02 10:35:00,65.98,66.42,65.96,66.36,78833.0,62.792,63.2108,62.773,63.1537,78833.0
2022-03-02 10:40:00,66.34,66.55,66.33,66.46,58924.0,63.1347,63.3345,63.1251,63.2489,58924.0
2022-03-02 10:45:00,66.49,66.79,66.39,66.76,77101.0,63.2774,63.5629,63.1822,63.5344,77101.0
2022-03-02 10:50:00,66.78,66.84,66.51,66.59,63469.0,63.5534,63.6105,63.2964,63.3726,63469.0
2022-03-02 10:55:00,66.59,66.77,66.5,66.54,140341.0,63.3726,63.5439,63.2869,63.325,140341.0
2022-03-02 11:00:00,66.53,67.05,66.38,66.94,162334.0,63.3155,63.8103,63.1727,63.7057,162334.0
2022-03-02 11:05:00,66.95,67.37,66.82,67.18,138084.0,63.7152,64.1149,63.5915,63.9341,138084.0
2022-03-02 11:10:00,67.2,67.39,67.14,67.31,97157.0,63.9531,64.1339,63.896,64.0578,97157.0
2022-03-02 11:15:00,67.32,67.36,67.14,67.17,58738.0,64.0673,64.1054,63.896,63.9245,58738.0
2022-03-02 11:20:00,67.17,67.17,66.99,67.09,87594.0,63.9245,63.9245,63.7532,63.8484,87594.0
2022-03-02 11:25:00,67.09,67.37,67.02,67.2,189255.0,63.8484,64.1149,63.7818,63.9531,189255.0
2022-03-02 11:30:00,67.2,67.54,67.2,67.43,113524.0,63.9531,64.2767,63.9531,64.172,113524.0
2022-03-02 11:35:00,67.43,67.54,67.36,67.49,139415.0,64.172,64.2767,64.1054,64.2291,139415.0
2022-03-02 11:40:00,67.49,67.58,67.36,67.39,44141.0,64.2291,64.3147,64.1054,64.1339,44141.0
2022-03-02 11:45:00,67.42,67.49,67.32,67.38,49699.0,64.1625,64.2291,64.0673,64.1244,49699.0
2022-03-02 11:50:00,67.38,67.4,67.03,67.12,38939.0,64.1244,64.1434,63.7913,63.877,38939.0
2022-03-02 11:55:00,67.12,67.28,67.12,67.2,27329.0,63.877,64.0292,63.877,63.9531,27329.0
2022-03-02 12:00:00,67.19,67.19,67.04,67.04,23556.0,63.9436,63.9436,63.8008,63.8008,23556.0
2022-03-02 12:05:00,67.03,67.11,66.89,67.04,31395.0,63.7913,63.8674,63.6581,63.8008,31395.0
2022-03-02 12:10:00,67.04,67.19,67.02,67.13,39055.0,63.8008,63.9436,63.7818,63.8865,39055.0
2022-03-02 12:15:00,67.14,67.28,67.08,67.09,24507.0,63.896,64.0292,63.8389,63.8484,24507.0
2022-03-02 12:20:00,67.09,67.11,66.97,66.98,30235.0,63.8484,63.8674,63.7342,63.7437,30235.0
2022-03-02 12:25:00,66.98,67.07,66.88,67.05,26014.0,63.7437,63.8294,63.6486,63.8103,26014.0
2022-03-02 12:30:00,67.06,67.15,66.99,67.12,30307.0,63.8199,63.9055,63.7532,63.877,30307.0
2022-03-02 12:35:00,67.1,67.25,67.06,67.18,31957.0,63.8579,64.0007,63.8199,63.9341,31957.0
2022-03-02 12:40:00,67.19,67.23,67.06,67.11,16462.0,63.9436,63.9816,63.8199,63.8674,16462.0
2022-03-02 12:45:00,67.09,67.13,66.99,67.1,22468.0,63.8484,63.8865,63.7532,63.8579,22468.0
2022-03-02 12:50:00,67.08,67.09,66.89,67.0,24248.0,63.8389,63.8484,63.6581,63.7628,24248.0
2022-03-02 12:55:00,66.98,67.0,66.89,66.93,25085.0,63.7437,63.7628,63.6581,63.6961,25085.0
2022-03-02 13:00:00,66.95,67.08,66.95,67.06,42471.0,63.7152,63.8389,63.7152,63.8199,42471.0
2022-03-02 13:05:00,67.06,67.13,66.86,66.86,39563.0,63.8199,63.8865,63.6295,63.6295,39563.0
2022-03-02 13:10:00,66.86,66.91,66.68,66.85,92168.0,63.6295,63.6771,63.4582,63.62,92168.0
2022-03-02 13:15:00,66.85,66.88,66.68,66.71,33046.0,63.62,63.6486,63.4582,63.4868,33046.0
2022-03-02 13:20:00,66.71,66.8,66.65,66.66,57855.0,63.4868,63.5724,63.4297,63.4392,57855.0
2022-03-02 13:25:00,66.67,66.86,66.66,66.74,33077.0,63.4487,63.6295,63.4392,63.5153,33077.0
2022-03-02 13:30:00,66.73,66.77,66.62,66.69,28750.0,63.5058,63.5439,63.4011,63.4677,28750.0
2022-03-02 13:35:00,66.7,66.7,66.55,66.6,29017.0,63.4773,63.4773,63.3345,63.3821,29017.0
2022-03-02 13:40:00,66.61,66.75,66.52,66.62,34984.0,63.3916,63.5248,63.306,63.4011,34984.0
2022-03-02 13:45:00,66.63,66.64,66.47,66.5,30197.0,63.4106,63.4202,63.2584,63.2869,30197.0
2022-03-02 13:50:00,66.51,66.57,66.48,66.54,26580.0,63.2964,63.3535,63.2679,63.325,26580.0
2022-03-02 13:55:00,66.54,66.62,66.5,66.55,26593.0,63.325,63.4011,63.2869,63.3345,26593.0
2022-03-02 14:00:00,66.55,66.59,66.41,66.58,34408.0,63.3345,63.3726,63.2013,63.3631,34408.0
2022-03-02 14:05:00,66.59,66.67,66.58,66.59,31419.0,63.3726,63.4487,63.3631,63.3726,31419.0
2022-03-02 14:10:00,66.58,66.59,66.48,66.51,27908.0,63.3631,63.3726,63.2679,63.2964,27908.0
2022-03-02 14:15:00,66.51,66.53,66.42,66.48,23273.0,63.2964,63.3155,63.2108,63.2679,23273.0
2022-03-02 14:20:00,66.49,66.53,66.36,66.38,37193.0,63.2774,63.3155,63.1537,63.1727,37193.0
2022-03-02 14:25:00,66.37,66.37,66.25,66.33,61019.0,63.1632,63.1632,63.049,63.1251,61019.0
2022-03-02 14:30:00,66.34,66.4,66.29,66.38,46777.0,63.1347,63.1918,63.0871,63.1727,46777.0
2022-03-02 14:35:00,66.38,66.42,66.29,66.33,32444.0,63.1727,63.2108,63.0871,63.1251,32444.0
2022-03-02 14:40:00,66.33,66.47,66.33,66.45,27957.0,63.1251,63.2584,63.1251,63.2393,27957.0
2022-03-02 14:45:00,66.44,66.48,66.34,66.41,38724.0,63.2298,63.2679,63.1347,63.2013,38724.0
2022-03-02 14:50:00,66.41,66.48,66.2,66.23,51493.0,63.2013,63.2679,63.0014,63.03,51493.0
2022-03-02 14:55:00,66.24,66.3,66.09,66.16,54088.0,63.0395,63.0966,62.8967,62.9633,54088.0
2022-03-02 15:00:00,66.14,66.36,66.13,66.35,60329.0,62.9443,63.1537,62.9348,63.1442,60329.0
2022-03-02 15:05:00,66.35,66.44,66.27,66.33,46518.0,63.1442,63.2298,63.068,63.1251,46518.0
2022-03-02 15:10:00,66.31,66.37,66.18,66.26,42785.0,63.1061,63.1632,62.9824,63.0585,42785.0
2022-03-02 15:15:00,66.26,66.33,66.18,66.31,63356.0,63.0585,63.1251,62.9824,63.1061,63356.0
2022-03-02 15:20:00,66.3,66.3,66.19,66.28,42688.0,63.0966,63.0966,62.9919,63.0776,42688.0
2022-03-02 15:25:00,66.28,66.32,66.2,66.23,64303.0,63.0776,63.1156,63.0014,63.03,64303.0
2022-03-02 15:30:00,66.25,66.38,66.19,66.37,65116.0,63.049,63.1727,62.9919,63.1632,65116.0
2022-03-02 15:35:00,66.37,66.43,66.29,66.29,70992.0,63.1632,63.2203,63.0871,63.0871,70992.0
2022-03-02 15:40:00,66.29,66.37,66.2,66.28,82674.0,63.0871,63.1632,63.0014,63.0776,82674.0
2022-03-02 15:45:00,66.27,66.38,66.27,66.32,113541.0,63.068,63.1727,63.068,63.1156,113541.0
2022-03-02 15:50:00,66.33,66.43,66.2,66.23,195402.0,63.1251,63.2203,63.0014,63.03,195402.0
2022-03-02 15:55:00,66.23,66.23,66.04,66.11,433115.0,63.03,63.03,62.8491,62.9158,433115.0
2022-03-03 09:30:00,66.03,66.03,65.61,65.65,91096.0,62.8396,62.8396,62.4399,62.478,91096.0
2022-03-03 09:35:00,65.67,65.68,65.05,65.59,95935.0,62.497,62.5065,61.907,62.4209,95935.0
2022-03-03 09:40:00,65.56,65.7,65.32,65.52,58903.0,62.3923,62.5256,62.1639,62.3543,58903.0
2022-03-03 09:45:00,65.5,65.78,65.5,65.57,58236.0,62.3352,62.6017,62.3352,62.4019,58236.0
2022-03-03 09:50:00,65.59,65.79,65.54,65.78,38941.0,62.4209,62.6112,62.3733,62.6017,38941.0
2022-03-03 09:55:00,65.77,65.92,65.71,65.78,44804.0,62.5922,62.7349,62.5351,62.6017,44804.0
2022-03-03 10:00:00,65.79,66.05,65.72,66.0,29818.0,62.6112,62.8587,62.5446,62.8111,29818.0
2022-03-03 10:05:00,65.98,66.03,65.77,65.93,70853.0,62.792,62.8396,62.5922,62.7445,70853.0
2022-03-03 10:10:00,65.91,66.01,65.77,65.8,29955.0,62.7254,62.8206,62.5922,62.6207,29955.0
2022-03-03 10:15:00,65.79,65.84,65.66,65.79,25786.0,62.6112,62.6588,62.4875,62.6112,25786.0
2022-03-03 10:20:00,65.78,65.81,65.57,65.6,21553.0,62.6017,62.6303,62.4019,62.4304,21553.0
2022-03-03 10:25:00,65.6,65.67,65.49,65.59,22364.0,62.4304,62.497,62.3257,62.4209,22364.0
2022-03-03 10:30:00,65.57,65.59,65.4,65.45,30928.0,62.4019,62.4209,62.2401,62.2877,30928.0
2022-03-03 10:35:00,65.43,65.48,65.29,65.39,25293.0,62.2686,62.3162,62.1354,62.2306,25293.0
2022-03-03 10:40:00,65.39,65.49,65.31,65.31,30125.0,62.2306,62.3257,62.1544,62.1544,30125.0
2022-03-03 10:45:00,65.33,65.38,65.21,65.29,20045.0,62.1735,62.221,62.0592,62.1354,20045.0
2022-03-03 10:50:00,65.27,65.35,65.19,65.22,25042.0,62.1164,62.1925,62.0402,62.0688,25042.0
2022-03-03 10:55:00,65.23,65.25,65.02,65.05,29882.0,62.0783,62.0973,61.8784,61.907,29882.0
2022-03-03 11:00:00,65.06,65.17,65.02,65.17,23239.0,61.9165,62.0212,61.8784,62.0212,23239.0
2022-03-03 11:05:00,65.16,65.16,65.03,65.07,24566.0,62.0117,62.0117,61.8879,61.926,24566.0
2022-03-03 11:10:00,65.06,65.18,65.0,65.1,26819.0,61.9165,62.0307,61.8594,61.9546,26819.0
2022-03-03 11:15:00,65.09,65.17,65.0,65.16,20854.0,61.945,62.0212,61.8594,62.0117,20854.0
2022-03-03 11:20:00,65.17,65.36,65.16,65.35,30482.0,62.0212,62.202,62.0117,62.1925,30482.0
2022-03-03 11:25:00,65.36,65.43,65.3,65.37,25836.0,62.202,62.2686,62.1449,62.2115,25836.0
2022-03-03 11:30:00,65.34,65.42,65.28,65.37,29279.0,62.183,62.2591,62.1259,62.2115,29279.0
2022-03-03 11:35:00,65.36,65.37,65.19,65.24,54603.0,62.202,62.2115,62.0402,62.0878,54603.0
2022-03-03 11:40:00,65.26,65.46,65.14,65.38,33327.0,62.1068,62.2972,61.9926,62.221,33327.0
2022-03-03 11:45:00,65.37,65.43,65.33,65.4,24651.0,62.2115,62.2686,62.1735,62.2401,24651.0
2022-03-03 11:50:00,65.41,65.55,65.33,65.52,25589.0,62.2496,62.3828,62.1735,62.3543,25589.0
2022-03-03 11:55:00,65.52,65.71,65.31,65.67,63498.0,62.3543,62.5351,62.1544,62.497,63498.0
2022-03-03 12:00:00,65.67,65.72,65.62,65.66,38708.0,62.497,62.5446,62.4494,62.4875,38708.0
2022-03-03 12:05:00,65.64,65.7,65.52,65.65,26580.0,62.4685,62.5256,62.3543,62.478,26580.0
2022-03-03 12:10:00,65.64,65.73,65.58,65.7,32776.0,62.4685,62.5541,62.4114,62.5256,32776.0
2022-03-03 12:15:00,65.7,65.79,65.64,65.64,33337.0,62.5256,62.6112,62.4685,62.4685,33337.0
2022-03-03 12:20:00,65.62,65.66,65.5,65.52,33402.0,62.4494,62.4875,62.3352,62.3543,33402.0
2022-03-03 12:25:00,65.52,65.58,65.42,65.48,19455.0,62.3543,62.4114,62.2591,62.3162,19455.0
2022-03-03 12:30:00,65.49,66.06,65.43,65.94,36888.0,62.3257,62.8682,62.2686,62.754,36888.0
2022-03-03 12:35:00,65.94,65.98,65.65,65.67,25524.0,62.754,62.792,62.478,62.497,25524.0
2022-03-03 12:40:00,65.68,65.68,65.52,65.63,34401.0,62.5065,62.5065,62.3543,62.459,34401.0
2022-03-03 12:45:00,65.63,65.75,65.52,65.73,24123.0,62.459,62.5732,62.3543,62.5541,24123.0
2022-03-03 12:50:00,65.72,65.75,65.63,65.7,22628.0,62.5446,62.5732,62.459,62.5256,22628.0
2022-03-03 12:55:00,65.69,65.76,65.64,65.76,22390.0,62.5161,62.5827,62.4685,62.5827,22390.0
2022-03-03 13:00:00,65.77,65.86,65.73,65.82,37759.0,62.5922,62.6778,62.5541,62.6398,37759.0
2022-03-03 13:05:00,65.8,65.81,65.57,65.59,50648.0,62.6207,62.6303,62.4019,62.4209,50648.0
2022-03-03 13:10:00,65.59,65.69,65.5,65.65,31439.0,62.4209,62.5161,62.3352,62.478,31439.0
2022-03-03 13:15:00,65.63,65.84,65.63,65.8,19569.0,62.459,62.6588,62.459,62.6207,19569.0
2022-03-03 13:20:00,65.79,65.82,65.67,65.75,32609.0,62.6112,62.6398,62.497,62.5732,32609.0
2022-03-03 13:25:00,65.76,65.85,65.75,65.83,30228.0,62.5827,62.6683,62.5732,62.6493,30228.0
2022-03-03 13:30:00,65.81,65.82,65.64,65.71,31253.0,62.6303,62.6398,62.4685,62.5351,31253.0
2022-03-03 13:35:00,65.74,65.77,65.68,65.71,34444.0,62.5636,62.5922,62.5065,62.5351,34444.0
2022-03-03 13:40:00,65.71,65.76,65.65,65.72,31648.0,62.5351,62.5827,62.478,62.5446,31648.0
2022-03-03 13:45:00,65.72,65.78,65.68,65.74,37173.0,62.5446,62.6017,62.5065,62.5636,37173.0
2022-03-03 13:50:00,65.75,65.78,65.71,65.73,20948.0,62.5732,62.6017,62.5351,62.5541,20948.0
2022-03-03 13:55:00,65.74,65.84,65.73,65.77,24607.0,62.5636,62.6588,62.5541,62.5922,24607.0
2022-03-03 14:00:00,65.77,65.92,65.75,65.75,23942.0,62.5922,62.7349,62.5732,62.5732,23942.0
2022-03-03 14:05:00,65.74,65.76,65.67,65.72,14128.0,62.5636,62.5827,62.497,62.5446,14128.0
2022-03-03 14:10:00,65.73,66.06,65.7,66.02,29586.0,62.5541,62.8682,62.5256,62.8301,29586.0
2022-03-03 14:15:00,66.01,66.08,65.99,66.01,30969.0,62.8206,62.8872,62.8016,62.8206,30969.0
2022-03-03 14:20:00,66.0,66.03,65.9,65.93,22463.0,62.8111,62.8396,62.7159,62.7445,22463.0
2022-03-03 14:25:00,65.94,66.06,65.94,66.06,24691.0,62.754,62.8682,62.754,62.8682,24691.0
2022-03-03 14:30:00,66.06,66.12,66.01,66.09,21682.0,62.8682,62.9253,62.8206,62.8967,21682.0
2022-03-03 14:35:00,66.09,66.09,65.98,66.0,27168.0,62.8967,62.8967,62.792,62.8111,27168.0
2022-03-03 14:40:00,66.02,66.09,65.9,65.95,24123.0,62.8301,62.8967,62.7159,62.7635,24123.0
2022-03-03 14:45:00,65.96,65.98,65.84,65.86,46353.0,62.773,62.792,62.6588,62.6778,46353.0
2022-03-03 14:50:00,65.87,65.91,65.79,65.89,40768.0,62.6874,62.7254,62.6112,62.7064,40768.0
2022-03-03 14:55:00,65.88,65.96,65.82,65.89,37496.0,62.6969,62.773,62.6398,62.7064,37496.0
2022-03-03 15:00:00,65.89,65.9,65.75,65.76,50871.0,62.7064,62.7159,62.5732,62.5827,50871.0
2022-03-03 15:05:00,65.78,65.8,65.61,65.62,45072.0,62.6017,62.6207,62.4399,62.4494,45072.0
2022-03-03 15:10:00,65.6,65.69,65.55,65.68,41359.0,62.4304,62.5161,62.3828,62.5065,41359.0
2022-03-03 15:15:00,65.66,65.82,65.63,65.79,53978.0,62.4875,62.6398,62.459,62.6112,53978.0
2022-03-03 15:20:00,65.78,65.81,65.66,65.7,46691.0,62.6017,62.6303,62.4875,62.5256,46691.0
2022-03-03 15:25:00,65.72,65.97,65.71,65.97,34699.0,62.5446,62.7825,62.5351,62.7825,34699.0
2022-03-03 15:30:00,65.95,65.95,65.69,65.7,50417.0,62.7635,62.7635,62.5161,62.5256,50417.0
2022-03-03 15:35:00,65.7,65.73,65.55,65.71,52289.0,62.5256,62.5541,62.3828,62.5351,52289.0
2022-03-03 15:40:00,65.7,65.7,65.52,65.52,58099.0,62.5256,62.5256,62.3543,62.3543,58099.0
2022-03-03 15:45:00,65.53,65.62,65.45,65.58,92333.0,62.3638,62.4494,62.2877,62.4114,92333.0
2022-03-03 15:50:00,65.57,65.73,65.42,65.58,133153.0,62.4019,62.5541,62.2591,62.4114,133153.0
2022-03-03 15:55:00,65.58,65.73,65.52,65.71,246500.0,62.4114,62.5541,62.3543,62.5351,246500.0
2022-03-04 09:30:00,64.92,65.19,64.48,64.56,69071.0,61.7833,62.0402,61.3645,61.4407,69071.0
2022-03-04 09:35:00,64.52,64.93,64.51,64.69,57710.0,61.4026,61.7928,61.3931,61.5644,57710.0
2022-03-04 09:40:00,64.63,64.69,64.34,64.47,51648.0,61.5073,61.5644,61.2313,61.355,51648.0
2022-03-04 09:45:00,64.48,64.52,63.58,63.64,134479.0,61.3645,61.4026,60.508,60.5651,134479.0
2022-03-04 09:50:00,63.64,63.93,63.61,63.78,94955.0,60.5651,60.8411,60.5366,60.6983,94955.0
2022-03-04 09:55:00,63.76,64.13,63.69,64.13,66637.0,60.6793,61.0314,60.6127,61.0314,66637.0
2022-03-04 10:00:00,64.13,64.14,63.56,63.61,251937.0,61.0314,61.0409,60.489,60.5366,251937.0
2022-03-04 10:05:00,63.62,63.62,63.24,63.31,80938.0,60.5461,60.5461,60.1844,60.2511,80938.0
2022-03-04 10:10:00,63.31,63.45,63.21,63.24,91262.0,60.2511,60.3843,60.1559,60.1844,91262.0
2022-03-04 10:15:00,63.2,63.28,63.0,63.15,93999.0,60.1464,60.2225,59.956,60.0988,93999.0
2022-03-04 10:20:00,63.18,63.33,63.15,63.23,36955.0,60.1273,60.2701,60.0988,60.1749,36955.0
2022-03-04 10:25:00,63.21,63.35,63.12,63.2,39571.0,60.1559,60.2891,60.0702,60.1464,39571.0
2022-03-04 10:30:00,63.18,63.24,63.11,63.15,34452.0,60.1273,60.1844,60.0607,60.0988,34452.0
2022-03-04 10:35:00,63.16,63.4,63.09,63.28,31741.0,60.1083,60.3367,60.0417,60.2225,31741.0
2022-03-04 10:40:00,63.26,63.39,63.13,63.13,57215.0,60.2035,60.3272,60.0797,60.0797,57215.0
2022-03-04 10:45:00,63.1,63.18,62.98,63.02,36549.0,60.0512,60.1273,59.937,59.9751,36549.0
2022-03-04 10:50:00,63.03,63.03,62.76,62.79,64952.0,59.9846,59.9846,59.7276,59.7562,64952.0
2022-03-04 10:55:00,62.79,62.79,62.66,62.7,57204.0,59.7562,59.7562,59.6325,59.6705,57204.0
2022-03-04 11:00:00,62.71,62.71,62.46,62.6,58704.0,59.68,59.68,59.4421,59.5754,58704.0
2022-03-04 11:05:00,62.6,62.71,62.48,62.66,59085.0,59.5754,59.68,59.4612,59.6325,59085.0
2022-03-04 11:10:00,62.66,62.76,62.55,62.71,87032.0,59.6325,59.7276,59.5278,59.68,87032.0
2022-03-04 11:15:00,62.71,62.88,62.67,62.8,73946.0,59.68,59.8418,59.642,59.7657,73946.0
2022-03-04 11:20:00,62.76,62.82,62.67,62.82,28858.0,59.7276,59.7847,59.642,59.7847,28858.0
2022-03-04 11:25:00,62.81,62.85,62.7,62.77,41483.0,59.7752,59.8133,59.6705,59.7371,41483.0
2022-03-04 11:30:00,62.75,62.79,62.66,62.75,35246.0,59.7181,59.7562,59.6325,59.7181,35246.0
2022-03-04 11:35:00,62.73,62.82,62.53,62.8,46369.0,59.6991,59.7847,59.5087,59.7657,46369.0
2022-03-04 11:40:00,62.8,62.94,62.77,62.83,35547.0,59.7657,59.8989,59.7371,59.7942,35547.0
2022-03-04 11:45:00,62.84,62.91,62.68,62.7,110178.0,59.8038,59.8704,59.6515,59.6705,110178.0
2022-03-04 11:50:00,62.7,62.74,62.45,62.52,158313.0,59.6705,59.7086,59.4326,59.4992,158313.0
2022-03-04 11:55:00,62.53,62.71,62.48,62.58,187755.0,59.5087,59.68,59.4612,59.5563,187755.0
2022-03-04 12:00:00,62.58,62.62,62.48,62.62,54141.0,59.5563,59.5944,59.4612,59.5944,54141.0
2022-03-04 12:05:00,62.62,62.73,62.56,62.72,38279.0,59.5944,59.6991,59.5373,59.6896,38279.0
2022-03-04 12:10:00,62.7,63.12,62.69,63.08,54443.0,59.6705,60.0702,59.661,60.0322,54443.0
2022-03-04 12:15:00,63.06,63.34,63.06,63.19,53692.0,60.0131,60.2796,60.0131,60.1368,53692.0
2022-03-04 12:20:00,63.19,63.23,62.89,62.89,39598.0,60.1368,60.1749,59.8513,59.8513,39598.0
2022-03-04 12:25:00,62.89,63.08,62.77,62.96,38787.0,59.8513,60.0322,59.7371,59.918,38787.0
2022-03-04 12:30:00,62.94,63.0,62.7,62.89,137306.0,59.8989,59.956,59.6705,59.8513,137306.0
2022-03-04 12:35:00,62.9,63.07,62.89,62.98,53736.0,59.8609,60.0226,59.8513,59.937,53736.0
2022-03-04 12:40:00,62.99,62.99,62.72,62.73,26282.0,59.9465,59.9465,59.6896,59.6991,26282.0
2022-03-04 12:45:00,62.76,62.86,62.74,62.84,29489.0,59.7276,59.8228,59.7086,59.8038,29489.0
2022-03-04 12:50:00,62.85,62.9,62.76,62.87,34379.0,59.8133,59.8609,59.7276,59.8323,34379.0
2022-03-04 12:55:00,62.85,63.05,62.84,63.04,22479.0,59.8133,60.0036,59.8038,59.9941,22479.0
2022-03-04 13:00:00,63.05,63.22,63.05,63.21,28648.0,60.0036,60.1654,60.0036,60.1559,28648.0
2022-03-04 13:05:00,63.2,63.26,63.12,63.13,33349.0,60.1464,60.2035,60.0702,60.0797,33349.0
2022-03-04 13:10:00,63.14,63.16,63.04,63.05,36858.0,60.0893,60.1083,59.9941,60.0036,36858.0
2022-03-04 13:15:00,63.05,63.07,62.78,62.85,40385.0,60.0036,60.0226,59.7467,59.8133,40385.0
2022-03-04 13:20:00,62.85,62.92,62.76,62.82,39539.0,59.8133,59.8799,59.7276,59.7847,39539.0
2022-03-04 13:25:00,62.82,62.92,62.79,62.85,52384.0,59.7847,59.8799,59.7562,59.8133,52384.0
2022-03-04 13:30:00,62.86,63.06,62.85,63.06,40192.0,59.8228,60.0131,59.8133,60.0131,40192.0
2022-03-04 13:35:00,63.04,63.08,62.93,63.03,29820.0,59.9941,60.0322,59.8894,59.9846,29820.0
2022-03-04 13:40:00,63.02,63.04,62.76,62.77,52264.0,59.9751,59.9941,59.7276,59.7371,52264.0
2022-03-04 13:45:00,62.79,62.8,62.7,62.79,46774.0,59.7562,59.7657,59.6705,59.7562,46774.0
2022-03-04 13:50:00,62.79,62.79,62.64,62.69,84628.0,59.7562,59.7562,59.6134,59.661,84628.0
2022-03-04 13:55:00,62.7,62.74,62.57,62.62,61443.0,59.6705,59.7086,59.5468,59.5944,61443.0
2022-03-04 14:00:00,62.63,62.68,62.47,62.55,49606.0,59.6039,59.6515,59.4516,59.5278,49606.0
2022-03-04 14:05:00,62.54,62.63,62.5,62.59,60747.0,59.5183,59.6039,59.4802,59.5658,60747.0
2022-03-04 14:10:00,62.59,62.65,62.46,62.47,74170.0,59.5658,59.6229,59.4421,59.4516,74170.0
2022-03-04 14:15:00,62.48,62.54,62.39,62.5,68730.0,59.4612,59.5183,59.3755,59.4802,68730.0
2022-03-04 14:20:00,62.52,62.84,62.5,62.81,88206.0,59.4992,59.8038,59.4802,59.7752,88206.0
2022-03-04 14:25:00,62.81,62.91,62.64,62.65,67992.0,59.7752,59.8704,59.6134,59.6229,67992.0
2022-03-04 14:30:00,62.65,62.72,62.59,62.66,85787.0,59.6229,59.6896,59.5658,59.6325,85787.0
2022-03-04 14:35:00,62.66,62.7,62.5,62.6,63889.0,59.6325,59.6705,59.4802,59.5754,63889.0
2022-03-04 14:40:00,62.6,62.6,62.39,62.4,49016.0,59.5754,59.5754,59.3755,59.385,49016.0
2022-03-04 14:45:00,62.41,62.41,62.28,62.29,52380.0,59.3945,59.3945,59.2708,59.2803,52380.0
2022-03-04 14:50:00,62.28,62.47,62.27,62.38,73664.0,59.2708,59.4516,59.2613,59.366,73664.0
2022-03-04 14:55:00,62.37,62.43,62.23,62.28,117189.0,59.3565,59.4136,59.2232,59.2708,117189.0
2022-03-04 15:00:00,62.27,62.46,62.23,62.38,83096.0,59.2613,59.4421,59.2232,59.366,83096.0
2022-03-04 15:05:00,62.38,62.55,62.37,62.52,53795.0,59.366,59.5278,59.3565,59.4992,53795.0
2022-03-04 15:10:00,62.53,62.61,62.41,62.41,58917.0,59.5087,59.5849,59.3945,59.3945,58917.0
2022-03-04 15:15:00,62.43,62.56,62.4,62.48,63455.0,59.4136,59.5373,59.385,59.4612,63455.0
2022-03-04 15:20:00,62.46,62.5,62.34,62.44,52390.0,59.4421,59.4802,59.3279,59.4231,52390.0
2022-03-04 15:25:00,62.44,62.56,62.39,62.41,70891.0,59.4231,59.5373,59.3755,59.3945,70891.0
2022-03-04 15:30:00,62.4,62.44,62.28,62.35,114902.0,59.385,59.4231,59.2708,59.3374,114902.0
2022-03-04 15:35:00,62.35,62.38,62.19,62.34,119523.0,59.3374,59.366,59.1852,59.3279,119523.0
2022-03-04 15:40:00,62.32,62.41,62.25,62.31,138188.0,59.3089,59.3945,59.2423,59.2994,138188.0
2022-03-04 15:45:00,62.31,62.43,62.2,62.36,272276.0,59.2994,59.4136,59.1947,59.347,272276.0
2022-03-04 15:50:00,62.38,62.59,62.31,62.55,295422.0,59.366,59.5658,59.2994,59.5278,295422.0
2022-03-04 15:55:00,62.55,62.63,62.49,62.53,543437.0,59.5278,59.6039,59.4707,59.5087,543437.0
2022-03-07 09:30:00,62.44,63.01,62.01,62.32,159657.0,59.4231,59.9655,59.0139,59.3089,159657.0
2022-03-07 09:35:00,62.32,62.79,62.03,62.05,125350.0,59.3089,59.7562,59.0329,59.0519,125350.0
2022-03-07 09:40:00,62.05,62.21,61.92,62.14,251213.0,59.0519,59.2042,58.9282,59.1376,251213.0
2022-03-07 09:45:00,62.12,62.14,61.7,61.91,199466.0,59.1185,59.1376,58.7188,58.9187,199466.0
2022-03-07 09:50:00,61.93,61.99,61.61,61.77,228434.0,58.9377,58.9948,58.6332,58.7855,228434.0
2022-03-07 09:55:00,61.76,61.88,61.46,61.48,146542.0,58.7759,58.8901,58.4904,58.5095,146542.0
2022-03-07 10:00:00,61.46,61.59,61.33,61.54,145647.0,58.4904,58.6142,58.3667,58.5666,145647.0
2022-03-07 10:05:00,61.52,61.66,61.38,61.47,107255.0,58.5475,58.6808,58.4143,58.5,107255.0
2022-03-07 10:10:00,61.45,61.56,61.26,61.33,98511.0,58.4809,58.5856,58.3001,58.3667,98511.0
2022-03-07 10:15:00,61.33,61.56,61.32,61.34,60451.0,58.3667,58.5856,58.3572,58.3762,60451.0
2022-03-07 10:20:00,61.35,61.53,61.27,61.27,260456.0,58.3858,58.5571,58.3096,58.3096,260456.0
2022-03-07 10:25:00,61.26,61.34,61.1,61.13,83855.0,58.3001,58.3762,58.1478,58.1764,83855.0
2022-03-07 10:30:00,61.1,61.26,60.87,60.87,165764.0,58.1478,58.3001,57.9289,57.9289,165764.0
2022-03-07 10:35:00,60.87,61.04,60.73,60.73,113184.0,57.9289,58.0907,57.7957,57.7957,113184.0
2022-03-07 10:40:00,60.71,60.87,60.55,60.58,218233.0,57.7767,57.9289,57.6244,57.653,218233.0
2022-03-07 10:45:00,60.59,60.63,60.12,60.23,125534.0,57.6625,57.7005,57.2152,57.3199,125534.0
2022-03-07 10:50:00,60.23,60.33,60.13,60.3,113103.0,57.3199,57.415,57.2247,57.3865,113103.0
2022-03-07 10:55:00,60.32,60.43,60.15,60.34,91906.0,57.4055,57.5102,57.2437,57.4246,91906.0
2022-03-07 11:00:00,60.35,60.45,60.31,60.4,86957.0,57.4341,57.5292,57.396,57.4817,86957.0
2022-03-07 11:05:00,60.39,60.48,60.31,60.39,72714.0,57.4721,57.5578,57.396,57.4721,72714.0
2022-03-07 11:10:00,60.4,60.47,60.25,60.38,44303.0,57.4817,57.5483,57.3389,57.4626,44303.0
2022-03-07 11:15:00,60.36,60.51,60.32,60.35,85083.0,57.4436,57.5863,57.4055,57.4341,85083.0
2022-03-07 11:20:00,60.34,60.46,60.22,60.35,61366.0,57.4246,57.5388,57.3104,57.4341,61366.0
2022-03-07 11:25:00,60.36,60.47,60.24,60.24,57022.0,57.4436,57.5483,57.3294,57.3294,57022.0
2022-03-07 11:30:00,60.25,60.25,60.07,60.1,67423.0,57.3389,57.3389,57.1676,57.1961,67423.0
2022-03-07 11:35:00,60.1,60.14,59.63,59.67,158128.0,57.1961,57.2342,56.7489,56.7869,158128.0
2022-03-07 11:40:00,59.67,59.68,59.52,59.58,163584.0,56.7869,56.7964,56.6442,56.7013,163584.0
2022-03-07 11:45:00,59.58,59.77,59.56,59.66,140361.0,56.7013,56.8821,56.6822,56.7774,140361.0
2022-03-07 11:50:00,59.67,59.67,59.27,59.28,133145.0,56.7869,56.7869,56.4063,56.4158,133145.0
2022-03-07 11:55:00,59.27,59.27,59.06,59.1,160611.0,56.4063,56.4063,56.2064,56.2445,160611.0
2022-03-07 12:00:00,59.1,59.18,58.99,59.0,127208.0,56.2445,56.3206,56.1398,56.1493,127208.0
2022-03-07 12:05:00,59.0,59.23,58.89,59.22,86094.0,56.1493,56.3682,56.0446,56.3587,86094.0
2022-03-07 12:10:00,59.21,59.25,59.11,59.21,67502.0,56.3492,56.3872,56.254,56.3492,67502.0
2022-03-07 12:15:00,59.2,59.43,59.19,59.4,61028.0,56.3396,56.5585,56.3301,56.53,61028.0
2022-03-07 12:20:00,59.42,59.52,59.26,59.27,57146.0,56.549,56.6442,56.3967,56.4063,57146.0
2022-03-07 12:25:00,59.27,59.35,59.15,59.35,63221.0,56.4063,56.4824,56.2921,56.4824,63221.0
2022-03-07 12:30:00,59.33,59.44,59.25,59.38,61627.0,56.4634,56.568,56.3872,56.5109,61627.0
2022-03-07 12:35:00,59.39,59.57,59.38,59.52,81930.0,56.5205,56.6918,56.5109,56.6442,81930.0
2022-03-07 12:40:00,59.52,59.77,59.51,59.74,70329.0,56.6442,56.8821,56.6347,56.8535,70329.0
2022-03-07 12:45:00,59.73,59.85,59.71,59.78,46080.0,56.844,56.9582,56.825,56.8916,46080.0
2022-03-07 12:50:00,59.74,59.87,59.6,59.62,32154.0,56.8535,56.9773,56.7203,56.7393,32154.0
2022-03-07 12:55:00,59.62,59.62,59.47,59.47,43539.0,56.7393,56.7393,56.5966,56.5966,43539.0
2022-03-07 13:00:00,59.45,59.62,59.35,59.43,74789.0,56.5776,56.7393,56.4824,56.5585,74789.0
2022-03-07 13:05:00,59.41,59.48,59.29,59.3,59638.0,56.5395,56.6061,56.4253,56.4348,59638.0
2022-03-07 13:10:00,59.3,59.3,59.14,59.15,55696.0,56.4348,56.4348,56.2825,56.2921,55696.0
2022-03-07 13:15:00,59.18,59.2,58.92,58.93,85308.0,56.3206,56.3396,56.0732,56.0827,85308.0
2022-03-07 13:20:00,58.92,58.95,58.68,58.68,152994.0,56.0732,56.1017,55.8448,55.8448,152994.0
2022-03-07 13:25:00,58.69,58.93,58.65,58.84,66557.0,55.8543,56.0827,55.8162,55.997,66557.0
2022-03-07 13:30:00,58.83,58.92,58.72,58.73,39961.0,55.9875,56.0732,55.8828,55.8923,39961.0
2022-03-07 13:35:00,58.74,58.93,58.7,58.91,70341.0,55.9019,56.0827,55.8638,56.0636,70341.0
2022-03-07 13:40:00,58.91,59.13,58.86,58.98,54434.0,56.0636,56.273,56.0161,56.1303,54434.0
2022-03-07 13:45:00,58.97,59.08,58.78,58.8,52200.0,56.1207,56.2254,55.9399,55.959,52200.0
2022-03-07 13:50:00,58.8,58.9,58.79,58.83,54068.0,55.959,56.0541,55.9494,55.9875,54068.0
2022-03-07 13:55:00,58.82,58.83,58.65,58.65,57487.0,55.978,55.9875,55.8162,55.8162,57487.0
2022-03-07 14:00:00,58.66,58.81,58.65,58.7,66169.0,55.8257,55.9685,55.8162,55.8638,66169.0
2022-03-07 14:05:00,58.71,58.96,58.71,58.96,77222.0,55.8733,56.1112,55.8733,56.1112,77222.0
2022-03-07 14:10:00,58.95,59.05,58.9,58.94,66254.0,56.1017,56.1969,56.0541,56.0922,66254.0
2022-03-07 14:15:00,58.93,58.99,58.83,58.88,57665.0,56.0827,56.1398,55.9875,56.0351,57665.0
2022-03-07 14:20:00,58.88,58.9,58.74,58.8,41646.0,56.0351,56.0541,55.9019,55.959,41646.0
2022-03-07 14:25:00,58.81,58.88,58.7,58.73,66876.0,55.9685,56.0351,55.8638,55.8923,66876.0
2022-03-07 14:30:00,58.74,58.74,58.59,58.64,60190.0,55.9019,55.9019,55.7591,55.8067,60190.0
2022-03-07 14:35:00,58.64,58.74,58.59,58.68,63336.0,55.8067,55.9019,55.7591,55.8448,63336.0
2022-03-07 14:40:00,58.68,58.71,58.48,58.52,54976.0,55.8448,55.8733,55.6544,55.6925,54976.0
2022-03-07 14:45:00,58.51,58.57,58.39,58.54,50127.0,55.683,55.7401,55.5688,55.7115,50127.0
2022-03-07 14:50:00,58.53,58.55,58.41,58.45,103344.0,55.702,55.721,55.5878,55.6259,103344.0
2022-03-07 14:55:00,58.46,58.65,58.45,58.58,145128.0,55.6354,55.8162,55.6259,55.7496,145128.0
2022-03-07 15:00:00,58.58,58.66,58.5,58.54,62915.0,55.7496,55.8257,55.6735,55.7115,62915.0
2022-03-07 15:05:00,58.54,58.57,58.31,58.35,99685.0,55.7115,55.7401,55.4926,55.5307,99685.0
2022-03-07 15:10:00,58.36,58.38,58.18,58.26,85862.0,55.5402,55.5593,55.3689,55.4451,85862.0
2022-03-07 15:15:00,58.26,58.28,58.07,58.08,131082.0,55.4451,55.4641,55.2642,55.2737,131082.0
2022-03-07 15:20:00,58.08,58.21,58.06,58.09,166082.0,55.2737,55.3975,55.2547,55.2833,166082.0
2022-03-07 15:25:00,58.09,58.57,58.07,58.53,157205.0,55.2833,55.7401,55.2642,55.702,157205.0
2022-03-07 15:30:00,58.52,58.52,58.21,58.39,143179.0,55.6925,55.6925,55.3975,55.5688,143179.0
2022-03-07 15:35:00,58.4,58.55,58.26,58.47,102357.0,55.5783,55.721,55.4451,55.6449,102357.0
2022-03-07 15:40:00,58.46,58.66,58.44,58.61,182702.0,55.6354,55.8257,55.6164,55.7781,182702.0
2022-03-07 15:45:00,58.61,58.63,58.44,58.55,180606.0,55.7781,55.7972,55.6164,55.721,180606.0
2022-03-07 15:50:00,58.55,58.75,58.46,58.48,251254.0,55.721,55.9114,55.6354,55.6544,251254.0
2022-03-07 15:55:00,58.48,58.54,58.27,58.34,474882.0,55.6544,55.7115,55.4546,55.5212,474882.0
2022-03-08 09:30:00,58.17,58.17,58.0,58.14,4419.0,55.3594,55.3594,55.1976,55.3309,4419.0
2022-03-08 09:35:00,58.07,58.42,58.01,58.03,244539.0,55.2642,55.5973,55.2071,55.2262,244539.0
2022-03-08 09:40:00,58.01,59.05,57.92,58.86,145430.0,55.2071,56.1969,55.1215,56.0161,145430.0
2022-03-08 09:45:00,58.84,59.15,58.71,58.92,115631.0,55.997,56.2921,55.8733,56.0732,115631.0
2022-03-08 09:50:00,58.92,58.92,58.64,58.7,125642.0,56.0732,56.0732,55.8067,55.8638,125642.0
2022-03-08 09:55:00,58.68,59.45,58.66,59.39,354295.0,55.8448,56.5776,55.8257,56.5205,354295.0
2022-03-08 10:00:00,59.35,59.41,59.0,59.13,85261.0,56.4824,56.5395,56.1493,56.273,85261.0
2022-03-08 10:05:00,59.18,59.18,58.82,58.9,116876.0,56.3206,56.3206,55.978,56.0541,116876.0
2022-03-08 10:10:00,58.9,59.38,58.87,59.31,116542.0,56.0541,56.5109,56.0256,56.4443,116542.0
2022-03-08 10:15:00,59.34,59.56,59.11,59.55,143696.0,56.4729,56.6822,56.254,56.6727,143696.0
2022-03-08 10:20:00,59.54,59.61,59.15,59.16,81224.0,56.6632,56.7298,56.2921,56.3016,81224.0
2022-03-08 10:25:00,59.16,59.3,58.94,59.1,108266.0,56.3016,56.4348,56.0922,56.2445,108266.0
2022-03-08 10:30:00,59.1,59.23,58.83,58.89,89694.0,56.2445,56.3682,55.9875,56.0446,89694.0
2022-03-08 10:35:00,58.9,59.14,58.89,59.14,70914.0,56.0541,56.2825,56.0446,56.2825,70914.0
2022-03-08 10:40:00,59.12,59.36,59.09,59.22,81271.0,56.2635,56.4919,56.2349,56.3587,81271.0
2022-03-08 10:45:00,59.23,59.38,59.12,59.33,71731.0,56.3682,56.5109,56.2635,56.4634,71731.0
2022-03-08 10:50:00,59.32,59.48,59.17,59.43,139690.0,56.4538,56.6061,56.3111,56.5585,139690.0
2022-03-08 10:55:00,59.41,59.46,59.16,59.31,204274.0,56.5395,56.5871,56.3016,56.4443,204274.0
2022-03-08 11:00:00,59.31,59.83,59.29,59.81,162113.0,56.4443,56.9392,56.4253,56.9202,162113.0
2022-03-08 11:05:00,59.8,59.85,59.48,59.59,78523.0,56.9106,56.9582,56.6061,56.7108,78523.0
2022-03-08 11:10:00,59.58,59.62,59.32,59.38,99926.0,56.7013,56.7393,56.4538,56.5109,99926.0
2022-03-08 11:15:00,59.39,59.42,59.21,59.3,61305.0,56.5205,56.549,56.3492,56.4348,61305.0
2022-03-08 11:20:00,59.3,59.33,59.05,59.09,53134.0,56.4348,56.4634,56.1969,56.2349,53134.0
2022-03-08 11:25:00,59.11,59.25,59.09,59.13,49486.0,56.254,56.3872,56.2349,56.273,49486.0
2022-03-08 11:30:00,59.12,59.2,58.5,58.61,103245.0,56.2635,56.3396,55.6735,55.7781,103245.0
2022-03-08 11:35:00,58.62,58.75,58.55,58.65,79630.0,55.7877,55.9114,55.721,55.8162,79630.0
2022-03-08 11:40:00,58.65,58.79,58.63,58.67,52383.0,55.8162,55.9494,55.7972,55.8352,52383.0
2022-03-08 11:45:00,58.67,59.01,58.67,58.95,34955.0,55.8352,56.1588,55.8352,56.1017,34955.0
2022-03-08 11:50:00,58.97,59.11,58.93,59.04,51327.0,56.1207,56.254,56.0827,56.1874,51327.0
2022-03-08 11:55:00,59.04,59.1,58.88,59.03,56712.0,56.1874,56.2445,56.0351,56.1778,56712.0
2022-03-08 12:00:00,59.03,59.24,58.95,59.13,71493.0,56.1778,56.3777,56.1017,56.273,71493.0
2022-03-08 12:05:00,59.11,59.65,59.11,59.62,39347.0,56.254,56.7679,56.254,56.7393,39347.0
2022-03-08 12:10:00,59.61,60.02,59.61,60.02,46330.0,56.7298,57.12,56.7298,57.12,46330.0
2022-03-08 12:15:00,60.03,60.4,59.98,60.24,74328.0,57.1295,57.4817,57.0819,57.3294,74328.0
2022-03-08 12:20:00,60.25,60.3,59.99,59.99,107235.0,57.3389,57.3865,57.0915,57.0915,107235.0
2022-03-08 12:25:00,59.99,60.25,59.9,60.18,59854.0,57.0915,57.3389,57.0058,57.2723,59854.0
2022-03-08 12:30:00,60.18,60.26,60.0,60.23,80964.0,57.2723,57.3484,57.101,57.3199,80964.0
2022-03-08 12:35:00,60.23,60.39,60.14,60.35,71460.0,57.3199,57.4721,57.2342,57.4341,71460.0
2022-03-08 12:40:00,60.36,60.46,60.15,60.46,179418.0,57.4436,57.5388,57.2437,57.5388,179418.0
2022-03-08 12:45:00,60.45,60.66,60.4,60.44,39676.0,57.5292,57.7291,57.4817,57.5197,39676.0
2022-03-08 12:50:00,60.44,60.6,60.22,60.55,44154.0,57.5197,57.672,57.3104,57.6244,44154.0
2022-03-08 12:55:00,60.55,60.55,60.35,60.39,85548.0,57.6244,57.6244,57.4341,57.4721,85548.0
2022-03-08 13:00:00,60.43,60.62,60.43,60.59,46928.0,57.5102,57.691,57.5102,57.6625,46928.0
2022-03-08 13:05:00,60.59,60.75,60.46,60.73,43986.0,57.6625,57.8147,57.5388,57.7957,43986.0
2022-03-08 13:10:00,60.76,60.94,60.71,60.86,238686.0,57.8243,57.9956,57.7767,57.9194,238686.0
2022-03-08 13:15:00,60.88,61.09,60.85,60.94,26890.0,57.9385,58.1383,57.9099,57.9956,26890.0
2022-03-08 13:20:00,60.93,60.93,60.51,60.54,55222.0,57.986,57.986,57.5863,57.6149,55222.0
2022-03-08 13:25:00,60.51,60.53,60.18,60.19,79138.0,57.5863,57.6054,57.2723,57.2818,79138.0
2022-03-08 13:30:00,60.19,60.19,59.72,59.81,75922.0,57.2818,57.2818,56.8345,56.9202,75922.0
2022-03-08 13:35:00,59.82,59.88,59.74,59.83,43983.0,56.9297,56.9868,56.8535,56.9392,43983.0
2022-03-08 13:40:00,59.81,59.89,59.6,59.8,62937.0,56.9202,56.9963,56.7203,56.9106,62937.0
2022-03-08 13:45:00,59.77,59.83,59.53,59.54,47393.0,56.8821,56.9392,56.6537,56.6632,47393.0
2022-03-08 13:50:00,59.53,59.58,59.33,59.42,62615.0,56.6537,56.7013,56.4634,56.549,62615.0
2022-03-08 13:55:00,59.42,59.55,59.38,59.45,39478.0,56.549,56.6727,56.5109,56.5776,39478.0
2022-03-08 14:00:00,59.42,59.53,59.26,59.52,75253.0,56.549,56.6537,56.3967,56.6442,75253.0
2022-03-08 14:05:00,59.48,59.67,59.41,59.56,42794.0,56.6061,56.7869,56.5395,56.6822,42794.0
2022-03-08 14:10:00,59.55,59.7,59.4,59.64,87966.0,56.6727,56.8155,56.53,56.7584,87966.0
2022-03-08 14:15:00,59.63,59.8,59.57,59.75,78437.0,56.7489,56.9106,56.6918,56.8631,78437.0
2022-03-08 14:20:00,59.75,59.94,59.57,59.9,79417.0,56.8631,57.0439,56.6918,57.0058,79417.0
2022-03-08 14:25:00,59.9,60.13,59.84,60.04,41583.0,57.0058,57.2247,56.9487,57.139,41583.0
2022-03-08 14:30:00,60.04,60.08,59.72,59.73,56401.0,57.139,57.1771,56.8345,56.844,56401.0
2022-03-08 14:35:00,59.75,59.97,59.69,59.9,41208.0,56.8631,57.0724,56.806,57.0058,41208.0
2022-03-08 14:40:00,59.91,60.15,59.87,60.1,53974.0,57.0153,57.2437,56.9773,57.1961,53974.0
2022-03-08 14:45:00,60.11,60.19,60.07,60.14,46350.0,57.2057,57.2818,57.1676,57.2342,46350.0
2022-03-08 14:50:00,60.15,60.17,60.03,60.06,46528.0,57.2437,57.2628,57.1295,57.1581,46528.0
2022-03-08 14:55:00,60.07,60.23,60.04,60.1,58884.0,57.1676,57.3199,57.139,57.1961,58884.0
2022-03-08 15:00:00,60.09,60.29,59.95,60.26,79392.0,57.1866,57.377,57.0534,57.3484,79392.0
2022-03-08 15:05:00,60.25,60.35,60.11,60.15,104106.0,57.3389,57.4341,57.2057,57.2437,104106.0
2022-03-08 15:10:00,60.15,60.18,59.92,60.06,116195.0,57.2437,57.2723,57.0248,57.1581,116195.0
2022-03-08 15:15:00,60.06,60.08,59.91,59.98,126122.0,57.1581,57.1771,57.0153,57.0819,126122.0
2022-03-08 15:20:00,59.99,60.01,59.75,59.85,61085.0,57.0915,57.1105,56.8631,56.9582,61085.0
2022-03-08 15:25:00,59.86,59.93,59.72,59.76,146504.0,56.9677,57.0344,56.8345,56.8726,146504.0
2022-03-08 15:30:00,59.75,59.84,59.62,59.67,231457.0,56.8631,56.9487,56.7393,56.7869,231457.0
2022-03-08 15:35:00,59.64,59.87,59.58,59.87,93592.0,56.7584,56.9773,56.7013,56.9773,93592.0
2022-03-08 15:40:00,59.89,59.95,59.79,59.8,262665.0,56.9963,57.0534,56.9011,56.9106,262665.0
2022-03-08 15:45:00,59.8,59.93,59.79,59.87,366246.0,56.9106,57.0344,56.9011,56.9773,366246.0
2022-03-08 15:50:00,59.86,60.04,59.7,59.73,308196.0,56.9677,57.139,56.8155,56.844,308196.0
2022-03-08 15:55:00,59.72,60.01,59.52,60.0,1121444.0,56.8345,57.1105,56.6442,57.101,1121444.0
2022-03-09 09:30:00,61.7,62.5,61.7,62.37,128513.0,58.7188,59.4802,58.7188,59.3565,128513.0
2022-03-09 09:35:00,62.37,62.65,61.97,62.06,135222.0,59.3565,59.6229,58.9758,59.0614,135222.0
2022-03-09 09:40:00,62.05,62.38,61.89,61.97,128549.0,59.0519,59.366,58.8997,58.9758,128549.0
2022-03-09 09:45:00,61.97,62.54,61.97,62.51,125722.0,58.9758,59.5183,58.9758,59.4897,125722.0
2022-03-09 09:50:00,62.51,62.52,61.87,61.92,54923.0,59.4897,59.4992,58.8806,58.9282,54923.0
2022-03-09 09:55:00,61.91,62.23,61.89,62.14,73115.0,58.9187,59.2232,58.8997,59.1376,73115.0
2022-03-09 10:00:00,62.16,62.33,61.98,61.98,95303.0,59.1566,59.3184,58.9853,58.9853,95303.0
2022-03-09 10:05:00,61.97,62.08,61.91,61.93,36695.0,58.9758,59.0805,58.9187,58.9377,36695.0
2022-03-09 10:10:00,61.93,61.95,61.7,61.76,57327.0,58.9377,58.9568,58.7188,58.7759,57327.0
2022-03-09 10:15:00,61.77,61.92,61.58,61.79,45293.0,58.7855,58.9282,58.6046,58.8045,45293.0
2022-03-09 10:20:00,61.79,61.96,61.69,61.96,24627.0,58.8045,58.9663,58.7093,58.9663,24627.0
2022-03-09 10:25:00,61.98,62.02,61.74,61.84,55936.0,58.9853,59.0234,58.7569,58.8521,55936.0
2022-03-09 10:30:00,61.86,61.92,61.7,61.75,34474.0,58.8711,58.9282,58.7188,58.7664,34474.0
2022-03-09 10:35:00,61.76,61.99,61.66,61.99,35628.0,58.7759,58.9948,58.6808,58.9948,35628.0
2022-03-09 10:40:00,61.99,62.02,61.75,61.76,39031.0,58.9948,59.0234,58.7664,58.7759,39031.0
2022-03-09 10:45:00,61.77,61.81,61.67,61.8,46705.0,58.7855,58.8235,58.6903,58.814,46705.0
2022-03-09 10:50:00,61.78,61.97,61.77,61.89,58988.0,58.795,58.9758,58.7855,58.8997,58988.0
2022-03-09 10:55:00,61.88,62.1,61.87,62.03,39402.0,58.8901,59.0995,58.8806,59.0329,39402.0
2022-03-09 11:00:00,62.04,62.05,61.85,61.87,45342.0,59.0424,59.0519,58.8616,58.8806,45342.0
2022-03-09 11:05:00,61.9,61.96,61.79,61.82,72713.0,58.9092,58.9663,58.8045,58.833,72713.0
2022-03-09 11:10:00,61.8,61.82,61.58,61.61,36262.0,58.814,58.833,58.6046,58.6332,36262.0
2022-03-09 11:15:00,61.6,61.6,61.44,61.47,50550.0,58.6237,58.6237,58.4714,58.5,50550.0
2022-03-09 11:20:00,61.48,61.69,61.47,61.69,25837.0,58.5095,58.7093,58.5,58.7093,25837.0
2022-03-09 11:25:00,61.69,61.69,61.54,61.58,33200.0,58.7093,58.7093,58.5666,58.6046,33200.0
2022-03-09 11:30:00,61.58,61.88,61.56,61.87,26717.0,58.6046,58.8901,58.5856,58.8806,26717.0
2022-03-09 11:35:00,61.87,61.94,61.7,61.78,37543.0,58.8806,58.9472,58.7188,58.795,37543.0
2022-03-09 11:40:00,61.78,61.85,61.73,61.77,51590.0,58.795,58.8616,58.7474,58.7855,51590.0
2022-03-09 11:45:00,61.76,61.79,61.66,61.74,28779.0,58.7759,58.8045,58.6808,58.7569,28779.0
2022-03-09 11:50:00,61.74,61.76,61.62,61.76,35664.0,58.7569,58.7759,58.6427,58.7759,35664.0
2022-03-09 11:55:00,61.76,61.84,61.7,61.83,33663.0,58.7759,58.8521,58.7188,58.8426,33663.0
2022-03-09 12:00:00,61.81,61.91,61.78,61.79,30545.0,58.8235,58.9187,58.795,58.8045,30545.0
2022-03-09 12:05:00,61.78,61.83,61.65,61.72,38510.0,58.795,58.8426,58.6713,58.7379,38510.0
2022-03-09 12:10:00,61.71,61.89,61.69,61.88,31943.0,58.7284,58.8997,58.7093,58.8901,31943.0
2022-03-09 12:15:00,61.89,62.0,61.86,61.93,32047.0,58.8997,59.0043,58.8711,58.9377,32047.0
2022-03-09 12:20:00,61.92,61.93,61.77,61.8,33766.0,58.9282,58.9377,58.7855,58.814,33766.0
2022-03-09 12:25:00,61.81,61.91,61.73,61.89,22523.0,58.8235,58.9187,58.7474,58.8997,22523.0
2022-03-09 12:30:00,61.89,61.93,61.82,61.92,26447.0,58.8997,58.9377,58.833,58.9282,26447.0
2022-03-09 12:35:00,61.93,62.15,61.86,62.14,25264.0,58.9377,59.1471,58.8711,59.1376,25264.0
2022-03-09 12:40:00,62.14,62.16,62.01,62.01,36570.0,59.1376,59.1566,59.0139,59.0139,36570.0
2022-03-09 12:45:00,62.02,62.22,61.99,62.22,22213.0,59.0234,59.2137,58.9948,59.2137,22213.0
2022-03-09 12:50:00,62.2,62.33,62.18,62.27,23560.0,59.1947,59.3184,59.1756,59.2613,23560.0
2022-03-09 12:55:00,62.26,62.32,62.21,62.25,18058.0,59.2518,59.3089,59.2042,59.2423,18058.0
2022-03-09 13:00:00,62.24,62.24,62.05,62.08,32190.0,59.2328,59.2328,59.0519,59.0805,32190.0
2022-03-09 13:05:00,62.06,62.24,62.02,62.16,27505.0,59.0614,59.2328,59.0234,59.1566,27505.0
2022-03-09 13:10:00,62.16,62.28,62.12,62.16,31215.0,59.1566,59.2708,59.1185,59.1566,31215.0
2022-03-09 13:15:00,62.16,62.3,62.15,62.17,19714.0,59.1566,59.2899,59.1471,59.1661,19714.0
2022-03-09 13:20:00,62.15,62.22,62.12,62.16,23816.0,59.1471,59.2137,59.1185,59.1566,23816.0
2022-03-09 13:25:00,62.16,62.18,62.09,62.16,23518.0,59.1566,59.1756,59.09,59.1566,23518.0
2022-03-09 13:30:00,62.18,62.25,62.11,62.11,19005.0,59.1756,59.2423,59.109,59.109,19005.0
2022-03-09 13:35:00,62.11,62.18,62.06,62.09,16343.0,59.109,59.1756,59.0614,59.09,16343.0
2022-03-09 13:40:00,62.11,62.15,61.98,61.99,27542.0,59.109,59.1471,58.9853,58.9948,27542.0
2022-03-09 13:45:00,62.0,62.03,61.89,61.93,20937.0,59.0043,59.0329,58.8997,58.9377,20937.0
2022-03-09 13:50:00,61.92,62.01,61.88,61.97,39941.0,58.9282,59.0139,58.8901,58.9758,39941.0
2022-03-09 13:55:00,61.96,62.0,61.87,61.9,17553.0,58.9663,59.0043,58.8806,58.9092,17553.0
2022-03-09 14:00:00,61.9,62.22,61.9,62.15,34841.0,58.9092,59.2137,58.9092,59.1471,34841.0
2022-03-09 14:05:00,62.14,62.15,61.9,61.91,23471.0,59.1376,59.1471,58.9092,58.9187,23471.0
2022-03-09 14:10:00,61.93,61.99,61.86,61.93,29666.0,58.9377,58.9948,58.8711,58.9377,29666.0
2022-03-09 14:15:00,61.92,61.99,61.88,61.97,35441.0,58.9282,58.9948,58.8901,58.9758,35441.0
2022-03-09 14:20:00,61.97,62.09,61.97,61.99,24420.0,58.9758,59.09,58.9758,58.9948,24420.0
2022-03-09 14:25:00,61.99,62.04,61.96,62.01,27811.0,58.9948,59.0424,58.9663,59.0139,27811.0
2022-03-09 14:30:00,62.02,62.13,62.01,62.11,28092.0,59.0234,59.1281,59.0139,59.109,28092.0
2022-03-09 14:35:00,62.11,62.17,62.03,62.03,25767.0,59.109,59.1661,59.0329,59.0329,25767.0
2022-03-09 14:40:00,62.02,62.05,61.96,61.98,50315.0,59.0234,59.0519,58.9663,58.9853,50315.0
2022-03-09 14:45:00,61.99,62.02,61.83,61.96,37284.0,58.9948,59.0234,58.8426,58.9663,37284.0
2022-03-09 14:50:00,61.98,62.09,61.84,61.84,26868.0,58.9853,59.09,58.8521,58.8521,26868.0
2022-03-09 14:55:00,61.84,62.04,61.83,61.92,37282.0,58.8521,59.0424,58.8426,58.9282,37282.0
2022-03-09 15:00:00,61.93,61.99,61.89,61.98,31235.0,58.9377,58.9948,58.8997,58.9853,31235.0
2022-03-09 15:05:00,61.98,62.1,61.96,62.09,46282.0,58.9853,59.0995,58.9663,59.09,46282.0
2022-03-09 15:10:00,62.1,62.16,61.99,62.08,59382.0,59.0995,59.1566,58.9948,59.0805,59382.0
2022-03-09 15:15:00,62.09,62.11,61.94,62.01,38236.0,59.09,59.109,58.9472,59.0139,38236.0
2022-03-09 15:20:00,62.01,62.08,61.96,61.96,52720.0,59.0139,59.0805,58.9663,58.9663,52720.0
2022-03-09 15:25:00,61.93,61.96,61.81,61.86,52098.0,58.9377,58.9663,58.8235,58.8711,52098.0
2022-03-09 15:30:00,61.86,61.97,61.8,61.85,65649.0,58.8711,58.9758,58.814,58.8616,65649.0
2022-03-09 15:35:00,61.85,61.86,61.62,61.66,54873.0,58.8616,58.8711,58.6427,58.6808,54873.0
2022-03-09 15:40:00,61.65,61.74,61.57,61.64,86158.0,58.6713,58.7569,58.5951,58.6617,86158.0
2022-03-09 15:45:00,61.63,61.73,61.46,61.51,101237.0,58.6522,58.7474,58.4904,58.538,101237.0
2022-03-09 15:50:00,61.5,61.62,61.29,61.37,166797.0,58.5285,58.6427,58.3287,58.4048,166797.0
2022-03-09 15:55:00,61.38,61.38,61.15,61.19,398215.0,58.4143,58.4143,58.1954,58.2335,398215.0
2022-03-10 09:30:00,59.82,60.49,59.57,60.44,111292.0,56.9297,57.5673,56.6918,57.5197,111292.0
2022-03-10 09:35:00,60.44,60.57,60.1,60.55,56776.0,57.5197,57.6434,57.1961,57.6244,56776.0
2022-03-10 09:40:00,60.61,60.86,60.56,60.67,98965.0,57.6815,57.9194,57.6339,57.7386,98965.0
2022-03-10 09:45:00,60.67,60.74,60.42,60.58,30323.0,57.7386,57.8052,57.5007,57.653,30323.0
2022-03-10 09:50:00,60.6,60.69,60.41,60.64,38216.0,57.672,57.7576,57.4912,57.7101,38216.0
2022-03-10 09:55:00,60.64,61.14,60.61,61.14,73034.0,57.7101,58.1859,57.6815,58.1859,73034.0
2022-03-10 10:00:00,61.14,61.14,60.82,60.89,65529.0,58.1859,58.1859,57.8814,57.948,65529.0
2022-03-10 10:05:00,60.88,61.17,60.87,61.13,35739.0,57.9385,58.2144,57.9289,58.1764,35739.0
2022-03-10 10:10:00,61.13,61.4,61.12,61.35,42518.0,58.1764,58.4333,58.1669,58.3858,42518.0
2022-03-10 10:15:00,61.34,61.56,61.29,61.54,39053.0,58.3762,58.5856,58.3287,58.5666,39053.0
2022-03-10 10:20:00,61.55,61.57,61.04,61.06,68585.0,58.5761,58.5951,58.0907,58.1098,68585.0
2022-03-10 10:25:00,61.05,61.13,60.87,60.87,49213.0,58.1002,58.1764,57.9289,57.9289,49213.0
2022-03-10 10:30:00,60.87,60.95,60.61,60.65,54580.0,57.9289,58.0051,57.6815,57.7196,54580.0
2022-03-10 10:35:00,60.63,60.87,60.62,60.87,36106.0,57.7005,57.9289,57.691,57.9289,36106.0
2022-03-10 10:40:00,60.87,61.06,60.84,60.96,60240.0,57.9289,58.1098,57.9004,58.0146,60240.0
2022-03-10 10:45:00,60.96,61.29,60.95,61.25,32609.0,58.0146,58.3287,58.0051,58.2906,32609.0
2022-03-10 10:50:00,61.24,61.24,60.94,60.94,28921.0,58.2811,58.2811,57.9956,57.9956,28921.0
2022-03-10 10:55:00,60.94,61.02,60.87,61.01,24097.0,57.9956,58.0717,57.9289,58.0622,24097.0
2022-03-10 11:00:00,61.02,61.03,60.9,60.99,33520.0,58.0717,58.0812,57.9575,58.0431,33520.0
2022-03-10 11:05:00,60.99,61.12,60.96,61.09,31199.0,58.0431,58.1669,58.0146,58.1383,31199.0
2022-03-10 11:10:00,61.07,61.21,60.99,61.21,43949.0,58.1193,58.2525,58.0431,58.2525,43949.0
2022-03-10 11:15:00,61.2,61.37,61.15,61.35,51580.0,58.243,58.4048,58.1954,58.3858,51580.0
2022-03-10 11:20:00,61.34,61.51,61.33,61.41,50787.0,58.3762,58.538,58.3667,58.4429,50787.0
2022-03-10 11:25:00,61.42,61.45,61.2,61.24,61045.0,58.4524,58.4809,58.243,58.2811,61045.0
2022-03-10 11:30:00,61.26,61.39,61.25,61.35,70578.0,58.3001,58.4238,58.2906,58.3858,70578.0
2022-03-10 11:35:00,61.4,61.48,61.35,61.44,72108.0,58.4333,58.5095,58.3858,58.4714,72108.0
2022-03-10 11:40:00,61.46,61.49,61.29,61.4,67924.0,58.4904,58.519,58.3287,58.4333,67924.0
2022-03-10 11:45:00,61.4,61.44,61.29,61.41,55362.0,58.4333,58.4714,58.3287,58.4429,55362.0
2022-03-10 11:50:00,61.43,61.49,61.38,61.47,45721.0,58.4619,58.519,58.4143,58.5,45721.0
2022-03-10 11:55:00,61.46,61.63,61.44,61.61,45506.0,58.4904,58.6522,58.4714,58.6332,45506.0
2022-03-10 12:00:00,61.6,61.62,61.49,61.57,31874.0,58.6237,58.6427,58.519,58.5951,31874.0
2022-03-10 12:05:00,61.58,61.63,61.53,61.58,30228.0,58.6046,58.6522,58.5571,58.6046,30228.0
2022-03-10 12:10:00,61.58,61.61,61.5,61.53,46792.0,58.6046,58.6332,58.5285,58.5571,46792.0
2022-03-10 12:15:00,61.53,61.58,61.43,61.55,30499.0,58.5571,58.6046,58.4619,58.5761,30499.0
2022-03-10 12:20:00,61.57,61.79,61.57,61.72,30841.0,58.5951,58.8045,58.5951,58.7379,30841.0
2022-03-10 12:25:00,61.72,61.75,61.64,61.71,34994.0,58.7379,58.7664,58.6617,58.7284,34994.0
2022-03-10 12:30:00,61.71,61.71,61.5,61.59,29427.0,58.7284,58.7284,58.5285,58.6142,29427.0
2022-03-10 12:35:00,61.58,61.61,61.51,61.51,71991.0,58.6046,58.6332,58.538,58.538,71991.0
2022-03-10 12:40:00,61.51,61.51,61.29,61.38,22991.0,58.538,58.538,58.3287,58.4143,22991.0
2022-03-10 12:45:00,61.38,61.44,61.34,61.42,19222.0,58.4143,58.4714,58.3762,58.4524,19222.0
2022-03-10 12:50:00,61.41,61.43,61.27,61.33,22201.0,58.4429,58.4619,58.3096,58.3667,22201.0
2022-03-10 12:55:00,61.33,61.37,61.27,61.3,18346.0,58.3667,58.4048,58.3096,58.3382,18346.0
2022-03-10 13:00:00,61.3,61.34,61.15,61.16,30184.0,58.3382,58.3762,58.1954,58.2049,30184.0
2022-03-10 13:05:00,61.16,61.26,61.16,61.21,17375.0,58.2049,58.3001,58.2049,58.2525,17375.0
2022-03-10 13:10:00,61.21,61.32,61.2,61.23,24011.0,58.2525,58.3572,58.243,58.2716,24011.0
2022-03-10 13:15:00,61.21,61.37,61.21,61.35,12254.0,58.2525,58.4048,58.2525,58.3858,12254.0
2022-03-10 13:20:00,61.34,61.42,61.32,61.35,142013.0,58.3762,58.4524,58.3572,58.3858,142013.0
2022-03-10 13:25:00,61.36,61.53,61.27,61.41,109990.0,58.3953,58.5571,58.3096,58.4429,109990.0
2022-03-10 13:30:00,61.4,61.51,61.34,61.48,33549.0,58.4333,58.538,58.3762,58.5095,33549.0
2022-03-10 13:35:00,61.47,61.53,61.39,61.47,41261.0,58.5,58.5571,58.4238,58.5,41261.0
2022-03-10 13:40:00,61.44,61.55,61.34,61.51,27960.0,58.4714,58.5761,58.3762,58.538,27960.0
2022-03-10 13:45:00,61.53,61.69,61.52,61.69,18844.0,58.5571,58.7093,58.5475,58.7093,18844.0
2022-03-10 13:50:00,61.67,61.72,61.57,61.71,39847.0,58.6903,58.7379,58.5951,58.7284,39847.0
2022-03-10 13:55:00,61.7,61.71,61.57,61.57,58566.0,58.7188,58.7284,58.5951,58.5951,58566.0
2022-03-10 14:00:00,61.58,61.88,61.52,61.86,39999.0,58.6046,58.8901,58.5475,58.8711,39999.0
2022-03-10 14:05:00,61.86,61.9,61.63,61.63,25766.0,58.8711,58.9092,58.6522,58.6522,25766.0
2022-03-10 14:10:00,61.65,61.76,61.63,61.74,33400.0,58.6713,58.7759,58.6522,58.7569,33400.0
2022-03-10 14:15:00,61.73,61.83,61.7,61.79,21989.0,58.7474,58.8426,58.7188,58.8045,21989.0
2022-03-10 14:20:00,61.78,61.81,61.63,61.63,28297.0,58.795,58.8235,58.6522,58.6522,28297.0
2022-03-10 14:25:00,61.64,61.81,61.63,61.8,26912.0,58.6617,58.8235,58.6522,58.814,26912.0
2022-03-10 14:30:00,61.82,61.91,61.69,61.71,29372.0,58.833,58.9187,58.7093,58.7284,29372.0
2022-03-10 14:35:00,61.7,61.78,61.65,61.75,24780.0,58.7188,58.795,58.6713,58.7664,24780.0
2022-03-10 14:40:00,61.75,61.79,61.62,61.63,23480.0,58.7664,58.8045,58.6427,58.6522,23480.0
2022-03-10 14:45:00,61.65,61.9,61.65,61.86,18949.0,58.6713,58.9092,58.6713,58.8711,18949.0
2022-03-10 14:50:00,61.85,61.95,61.84,61.88,50726.0,58.8616,58.9568,58.8521,58.8901,50726.0
2022-03-10 14:55:00,61.89,61.96,61.86,61.89,32612.0,58.8997,58.9663,58.8711,58.8997,32612.0
2022-03-10 15:00:00,61.89,61.9,61.68,61.7,31340.0,58.8997,58.9092,58.6998,58.7188,31340.0
2022-03-10 15:05:00,61.7,61.71,61.59,61.67,41843.0,58.7188,58.7284,58.6142,58.6903,41843.0
2022-03-10 15:10:00,61.68,61.87,61.67,61.84,23382.0,58.6998,58.8806,58.6903,58.8521,23382.0
2022-03-10 15:15:00,61.83,61.89,61.76,61.79,33654.0,58.8426,58.8997,58.7759,58.8045,33654.0
2022-03-10 15:20:00,61.79,61.82,61.66,61.7,29508.0,58.8045,58.833,58.6808,58.7188,29508.0
2022-03-10 15:25:00,61.68,61.87,61.68,61.87,26965.0,58.6998,58.8806,58.6998,58.8806,26965.0
2022-03-10 15:30:00,61.91,61.95,61.82,61.92,44250.0,58.9187,58.9568,58.833,58.9282,44250.0
2022-03-10 15:35:00,61.91,61.92,61.74,61.84,63124.0,58.9187,58.9282,58.7569,58.8521,63124.0
2022-03-10 15:40:00,61.83,61.95,61.82,61.89,74638.0,58.8426,58.9568,58.833,58.8997,74638.0
2022-03-10 15:45:00,61.87,61.93,61.77,61.86,62852.0,58.8806,58.9377,58.7855,58.8711,62852.0
2022-03-10 15:50:00,61.87,62.08,61.87,62.01,129940.0,58.8806,59.0805,58.8806,59.0139,129940.0
2022-03-10 15:55:00,62.01,62.07,61.96,62.06,455008.0,59.0139,59.071,58.9663,59.0614,455008.0
2022-03-11 09:30:00,62.3,62.51,62.3,62.51,600.0,59.2899,59.4897,59.2899,59.4897,600.0
2022-03-11 09:35:00,62.39,62.42,62.12,62.15,114345.0,59.3755,59.4041,59.1185,59.1471,114345.0
2022-03-11 09:40:00,62.26,62.26,62.0,62.13,59954.0,59.2518,59.2518,59.0043,59.1281,59954.0
2022-03-11 09:45:00,62.13,62.32,62.04,62.3,32307.0,59.1281,59.3089,59.0424,59.2899,32307.0
2022-03-11 09:50:00,62.28,62.43,62.03,62.05,38974.0,59.2708,59.4136,59.0329,59.0519,38974.0
2022-03-11 09:55:00,62.03,62.08,61.9,62.02,34891.0,59.0329,59.0805,58.9092,59.0234,34891.0
2022-03-11 10:00:00,62.0,62.06,61.59,61.76,80321.0,59.0043,59.0614,58.6142,58.7759,80321.0
2022-03-11 10:05:00,61.76,61.86,61.68,61.75,50948.0,58.7759,58.8711,58.6998,58.7664,50948.0
2022-03-11 10:10:00,61.74,61.99,61.73,61.89,49058.0,58.7569,58.9948,58.7474,58.8997,49058.0
2022-03-11 10:15:00,61.89,61.98,61.79,61.89,54875.0,58.8997,58.9853,58.8045,58.8997,54875.0
2022-03-11 10:20:00,61.89,61.9,61.69,61.78,35646.0,58.8997,58.9092,58.7093,58.795,35646.0
2022-03-11 10:25:00,61.8,61.96,61.8,61.88,29781.0,58.814,58.9663,58.814,58.8901,29781.0
2022-03-11 10:30:00,61.88,61.91,61.63,61.72,72216.0,58.8901,58.9187,58.6522,58.7379,72216.0
2022-03-11 10:35:00,61.73,61.8,61.64,61.65,37256.0,58.7474,58.814,58.6617,58.6713,37256.0
2022-03-11 10:40:00,61.66,61.77,61.5,61.59,56747.0,58.6808,58.7855,58.5285,58.6142,56747.0
2022-03-11 10:45:00,61.64,61.76,61.61,61.69,31179.0,58.6617,58.7759,58.6332,58.7093,31179.0
2022-03-11 10:50:00,61.7,61.92,61.7,61.9,32252.0,58.7188,58.9282,58.7188,58.9092,32252.0
2022-03-11 10:55:00,61.91,62.06,61.89,62.02,36998.0,58.9187,59.0614,58.8997,59.0234,36998.0
2022-03-11 11:00:00,62.01,62.04,61.9,61.96,45849.0,59.0139,59.0424,58.9092,58.9663,45849.0
2022-03-11 11:05:00,61.96,61.97,61.82,61.87,40156.0,58.9663,58.9758,58.833,58.8806,40156.0
2022-03-11 11:10:00,61.86,61.86,61.62,61.77,52334.0,58.8711,58.8711,58.6427,58.7855,52334.0
2022-03-11 11:15:00,61.77,61.9,61.76,61.88,29626.0,58.7855,58.9092,58.7759,58.8901,29626.0
2022-03-11 11:20:00,61.9,61.99,61.85,61.87,34846.0,58.9092,58.9948,58.8616,58.8806,34846.0
2022-03-11 11:25:00,61.85,61.87,61.67,61.68,48640.0,58.8616,58.8806,58.6903,58.6998,48640.0
2022-03-11 11:30:00,61.69,61.69,61.53,61.66,59566.0,58.7093,58.7093,58.5571,58.6808,59566.0
2022-03-11 11:35:00,61.66,61.88,61.66,61.85,27671.0,58.6808,58.8901,58.6808,58.8616,27671.0
2022-03-11 11:40:00,61.86,61.86,61.6,61.78,38952.0,58.8711,58.8711,58.6237,58.795,38952.0
2022-03-11 11:45:00,61.77,61.91,61.76,61.89,31915.0,58.7855,58.9187,58.7759,58.8997,31915.0
2022-03-11 11:50:00,61.88,61.97,61.86,61.96,33936.0,58.8901,58.9758,58.8711,58.9663,33936.0
2022-03-11 11:55:00,61.96,61.98,61.86,61.89,28061.0,58.9663,58.9853,58.8711,58.8997,28061.0
2022-03-11 12:00:00,61.86,61.86,61.73,61.8,33506.0,58.8711,58.8711,58.7474,58.814,33506.0
2022-03-11 12:05:00,61.83,61.84,61.65,61.65,29239.0,58.8426,58.8521,58.6713,58.6713,29239.0
2022-03-11 12:10:00,61.67,61.74,61.66,61.67,26421.0,58.6903,58.7569,58.6808,58.6903,26421.0
2022-03-11 12:15:00,61.67,61.82,61.66,61.82,28723.0,58.6903,58.833,58.6808,58.833,28723.0
2022-03-11 12:20:00,61.8,61.88,61.75,61.76,29019.0,58.814,58.8901,58.7664,58.7759,29019.0
2022-03-11 12:25:00,61.76,61.87,61.75,61.81,37350.0,58.7759,58.8806,58.7664,58.8235,37350.0
2022-03-11 12:30:00,61.81,61.87,61.69,61.79,28585.0,58.8235,58.8806,58.7093,58.8045,28585.0
2022-03-11 12:35:00,61.79,61.81,61.64,61.65,29441.0,58.8045,58.8235,58.6617,58.6713,29441.0
2022-03-11 12:40:00,61.65,61.89,61.65,61.89,24340.0,58.6713,58.8997,58.6713,58.8997,24340.0
2022-03-11 12:45:00,61.89,61.91,61.85,61.89,18062.0,58.8997,58.9187,58.8616,58.8997,18062.0
2022-03-11 12:50:00,61.89,61.98,61.88,61.96,30593.0,58.8997,58.9853,58.8901,58.9663,30593.0
2022-03-11 12:55:00,61.96,62.08,61.96,61.98,20584.0,58.9663,59.0805,58.9663,58.9853,20584.0
2022-03-11 13:00:00,61.97,62.03,61.89,62.03,27214.0,58.9758,59.0329,58.8997,59.0329,27214.0
2022-03-11 13:05:00,62.01,62.06,61.94,61.95,38860.0,59.0139,59.0614,58.9472,58.9568,38860.0
2022-03-11 13:10:00,61.96,61.99,61.87,61.9,28868.0,58.9663,58.9948,58.8806,58.9092,28868.0
2022-03-11 13:15:00,61.9,62.02,61.89,62.0,30631.0,58.9092,59.0234,58.8997,59.0043,30631.0
2022-03-11 13:20:00,62.0,62.0,61.94,61.98,16718.0,59.0043,59.0043,58.9472,58.9853,16718.0
2022-03-11 13:25:00,61.97,61.98,61.88,61.96,18043.0,58.9758,58.9853,58.8901,58.9663,18043.0
2022-03-11 13:30:00,61.96,61.97,61.91,61.96,45922.0,58.9663,58.9758,58.9187,58.9663,45922.0
2022-03-11 13:35:00,61.97,62.06,61.96,62.04,37652.0,58.9758,59.0614,58.9663,59.0424,37652.0
2022-03-11 13:40:00,62.04,62.19,62.04,62.19,29065.0,59.0424,59.1852,59.0424,59.1852,29065.0
2022-03-11 13:45:00,62.19,62.21,62.11,62.19,26460.0,59.1852,59.2042,59.109,59.1852,26460.0
2022-03-11 13:50:00,62.19,62.24,62.0,62.07,42522.0,59.1852,59.2328,59.0043,59.071,42522.0
2022-03-11 13:55:00,62.05,62.1,62.02,62.03,42856.0,59.0519,59.0995,59.0234,59.0329,42856.0
2022-03-11 14:00:00,62.01,62.13,61.96,62.13,46075.0,59.0139,59.1281,58.9663,59.1281,46075.0
2022-03-11 14:05:00,62.14,62.16,62.01,62.03,31329.0,59.1376,59.1566,59.0139,59.0329,31329.0
2022-03-11 14:10:00,62.02,62.1,61.95,62.09,38361.0,59.0234,59.0995,58.9568,59.09,38361.0
2022-03-11 14:15:00,62.09,62.12,61.79,61.8,32235.0,59.09,59.1185,58.8045,58.814,32235.0
2022-03-11 14:20:00,61.8,62.0,61.8,61.96,33586.0,58.814,59.0043,58.814,58.9663,33586.0
2022-03-11 14:25:00,61.97,62.06,61.85,62.03,40381.0,58.9758,59.0614,58.8616,59.0329,40381.0
2022-03-11 14:30:00,62.01,62.01,61.79,61.84,25683.0,59.0139,59.0139,58.8045,58.8521,25683.0
2022-03-11 14:35:00,61.83,61.86,61.77,61.85,28876.0,58.8426,58.8711,58.7855,58.8616,28876.0
2022-03-11 14:40:00,61.86,61.87,61.78,61.78,28519.0,58.8711,58.8806,58.795,58.795,28519.0
2022-03-11 14:45:00,61.78,61.83,61.73,61.83,28683.0,58.795,58.8426,58.7474,58.8426,28683.0
2022-03-11 14:50:00,61.81,61.81,61.69,61.79,36476.0,58.8235,58.8235,58.7093,58.8045,36476.0
2022-03-11 14:55:00,61.79,61.82,61.74,61.8,38336.0,58.8045,58.833,58.7569,58.814,38336.0
2022-03-11 15:00:00,61.78,61.79,61.69,61.7,29428.0,58.795,58.8045,58.7093,58.7188,29428.0
2022-03-11 15:05:00,61.69,61.75,61.63,61.66,40440.0,58.7093,58.7664,58.6522,58.6808,40440.0
2022-03-11 15:10:00,61.65,61.68,61.57,61.61,50015.0,58.6713,58.6998,58.5951,58.6332,50015.0
2022-03-11 15:15:00,61.59,61.69,61.59,61.67,59925.0,58.6142,58.7093,58.6142,58.6903,59925.0
2022-03-11 15:20:00,61.66,61.73,61.59,61.67,45118.0,58.6808,58.7474,58.6142,58.6903,45118.0
2022-03-11 15:25:00,61.65,61.66,61.52,61.58,56473.0,58.6713,58.6808,58.5475,58.6046,56473.0
2022-03-11 15:30:00,61.57,61.59,61.4,61.42,61876.0,58.5951,58.6142,58.4333,58.4524,61876.0
2022-03-11 15:35:00,61.41,61.49,61.4,61.42,98304.0,58.4429,58.519,58.4333,58.4524,98304.0
2022-03-11 15:40:00,61.42,61.49,61.36,61.43,88616.0,58.4524,58.519,58.3953,58.4619,88616.0
2022-03-11 15:45:00,61.43,61.45,61.33,61.36,108960.0,58.4619,58.4809,58.3667,58.3953,108960.0
2022-03-11 15:50:00,61.35,61.45,61.27,61.35,188406.0,58.3858,58.4809,58.3096,58.3858,188406.0
2022-03-11 15:55:00,61.36,61.55,61.26,61.44,584572.0,58.3953,58.5761,58.3001,58.4714,584572.0
2022-03-14 09:30:00,61.54,62.09,61.45,61.76,109698.0,58.5666,59.09,58.4809,58.7759,109698.0
2022-03-14 09:35:00,61.8,61.92,61.34,61.46,124234.0,58.814,58.9282,58.3762,58.4904,124234.0
2022-03-14 09:40:00,61.47,61.89,61.43,61.8,68533.0,58.5,58.8997,58.4619,58.814,68533.0
2022-03-14 09:45:00,61.8,61.91,61.47,61.56,38731.0,58.814,58.9187,58.5,58.5856,38731.0
2022-03-14 09:50:00,61.53,61.63,61.28,61.28,42680.0,58.5571,58.6522,58.3191,58.3191,42680.0
2022-03-14 09:55:00,61.27,61.57,61.27,61.56,22693.0,58.3096,58.5951,58.3096,58.5856,22693.0
2022-03-14 10:00:00,61.53,61.69,61.34,61.45,35454.0,58.5571,58.7093,58.3762,58.4809,35454.0
2022-03-14 10:05:00,61.42,61.69,61.36,61.68,29149.0,58.4524,58.7093,58.3953,58.6998,29149.0
2022-03-14 10:10:00,61.67,61.83,61.65,61.78,18441.0,58.6903,58.8426,58.6713,58.795,18441.0
2022-03-14 10:15:00,61.76,61.86,61.67,61.74,16766.0,58.7759,58.8711,58.6903,58.7569,16766.0
2022-03-14 10:20:00,61.76,61.79,61.67,61.73,27518.0,58.7759,58.8045,58.6903,58.7474,27518.0
2022-03-14 10:25:00,61.75,61.96,61.71,61.88,33184.0,58.7664,58.9663,58.7284,58.8901,33184.0
2022-03-14 10:30:00,61.86,61.88,61.6,61.66,27856.0,58.8711,58.8901,58.6237,58.6808,27856.0
2022-03-14 10:35:00,61.67,61.87,61.67,61.87,34333.0,58.6903,58.8806,58.6903,58.8806,34333.0
2022-03-14 10:40:00,61.87,61.94,61.76,61.82,31468.0,58.8806,58.9472,58.7759,58.833,31468.0
2022-03-14 10:45:00,61.8,61.86,61.69,61.69,38621.0,58.814,58.8711,58.7093,58.7093,38621.0
2022-03-14 10:50:00,61.72,62.03,61.67,61.98,44486.0,58.7379,59.0329,58.6903,58.9853,44486.0
2022-03-14 10:55:00,61.97,62.0,61.79,61.9,40754.0,58.9758,59.0043,58.8045,58.9092,40754.0
2022-03-14 11:00:00,61.91,62.05,61.91,62.05,42879.0,58.9187,59.0519,58.9187,59.0519,42879.0
2022-03-14 11:05:00,62.05,62.08,61.88,61.91,25673.0,59.0519,59.0805,58.8901,58.9187,25673.0
2022-03-14 11:10:00,61.9,61.91,61.71,61.78,91608.0,58.9092,58.9187,58.7284,58.795,91608.0
2022-03-14 11:15:00,61.8,61.94,61.78,61.92,29840.0,58.814,58.9472,58.795,58.9282,29840.0
2022-03-14 11:20:00,61.91,61.93,61.77,61.84,100616.0,58.9187,58.9377,58.7855,58.8521,100616.0
2022-03-14 11:25:00,61.86,61.9,61.77,61.85,23210.0,58.8711,58.9092,58.7855,58.8616,23210.0
2022-03-14 11:30:00,61.85,62.01,61.8,62.01,16589.0,58.8616,59.0139,58.814,59.0139,16589.0
2022-03-14 11:35:00,62.0,62.03,61.85,61.9,15587.0,59.0043,59.0329,58.8616,58.9092,15587.0
2022-03-14 11:40:00,61.89,61.9,61.62,61.68,29166.0,58.8997,58.9092,58.6427,58.6998,29166.0
2022-03-14 11:45:00,61.68,61.68,61.43,61.46,56875.0,58.6998,58.6998,58.4619,58.4904,56875.0
2022-03-14 11:50:00,61.47,61.58,61.47,61.56,30185.0,58.5,58.6046,58.5,58.5856,30185.0
2022-03-14 11:55:00,61.54,61.62,61.48,61.61,26486.0,58.5666,58.6427,58.5095,58.6332,26486.0
2022-03-14 12:00:00,61.59,61.59,61.42,61.44,15835.0,58.6142,58.6142,58.4524,58.4714,15835.0
2022-03-14 12:05:00,61.46,61.49,61.21,61.21,38682.0,58.4904,58.519,58.2525,58.2525,38682.0
2022-03-14 12:10:00,61.21,61.22,61.08,61.22,64931.0,58.2525,58.262,58.1288,58.262,64931.0
2022-03-14 12:15:00,61.23,61.43,61.23,61.42,30763.0,58.2716,58.4619,58.2716,58.4524,30763.0
2022-03-14 12:20:00,61.41,61.49,61.33,61.47,19768.0,58.4429,58.519,58.3667,58.5,19768.0
2022-03-14 12:25:00,61.47,61.5,61.34,61.45,25787.0,58.5,58.5285,58.3762,58.4809,25787.0
2022-03-14 12:30:00,61.44,61.6,61.38,61.46,30460.0,58.4714,58.6237,58.4143,58.4904,30460.0
2022-03-14 12:35:00,61.46,61.62,61.4,61.52,26356.0,58.4904,58.6427,58.4333,58.5475,26356.0
2022-03-14 12:40:00,61.52,61.59,61.4,61.45,21232.0,58.5475,58.6142,58.4333,58.4809,21232.0
2022-03-14 12:45:00,61.45,61.45,61.32,61.4,20736.0,58.4809,58.4809,58.3572,58.4333,20736.0
2022-03-14 12:50:00,61.4,61.41,61.21,61.25,19850.0,58.4333,58.4429,58.2525,58.2906,19850.0
2022-03-14 12:55:00,61.24,61.33,61.22,61.28,20173.0,58.2811,58.3667,58.262,58.3191,20173.0
2022-03-14 13:00:00,61.29,61.36,61.1,61.12,30087.0,58.3287,58.3953,58.1478,58.1669,30087.0
2022-03-14 13:05:00,61.12,61.18,61.1,61.18,18138.0,58.1669,58.224,58.1478,58.224,18138.0
2022-03-14 13:10:00,61.16,61.28,61.16,61.26,99840.0,58.2049,58.3191,58.2049,58.3001,99840.0
2022-03-14 13:15:00,61.25,61.28,61.11,61.2,29596.0,58.2906,58.3191,58.1573,58.243,29596.0
2022-03-14 13:20:00,61.2,61.22,61.09,61.21,13976.0,58.243,58.262,58.1383,58.2525,13976.0
2022-03-14 13:25:00,61.24,61.24,61.13,61.18,12547.0,58.2811,58.2811,58.1764,58.224,12547.0
2022-03-14 13:30:00,61.19,61.24,61.0,61.14,33111.0,58.2335,58.2811,58.0527,58.1859,33111.0
2022-03-14 13:35:00,61.12,61.12,60.95,60.98,22285.0,58.1669,58.1669,58.0051,58.0336,22285.0
2022-03-14 13:40:00,60.98,61.13,60.97,61.1,38425.0,58.0336,58.1764,58.0241,58.1478,38425.0
2022-03-14 13:45:00,61.11,61.2,61.06,61.11,76333.0,58.1573,58.243,58.1098,58.1573,76333.0
2022-03-14 13:50:00,61.11,61.28,61.11,61.23,22206.0,58.1573,58.3191,58.1573,58.2716,22206.0
2022-03-14 13:55:00,61.23,61.29,61.11,61.12,41889.0,58.2716,58.3287,58.1573,58.1669,41889.0
2022-03-14 14:00:00,61.11,61.12,61.05,61.08,16309.0,58.1573,58.1669,58.1002,58.1288,16309.0
2022-03-14 14:05:00,61.08,61.25,61.06,61.18,21787.0,58.1288,58.2906,58.1098,58.224,21787.0
2022-03-14 14:10:00,61.18,61.27,61.17,61.25,10560.0,58.224,58.3096,58.2144,58.2906,10560.0
2022-03-14 14:15:00,61.25,61.25,61.11,61.19,17950.0,58.2906,58.2906,58.1573,58.2335,17950.0
2022-03-14 14:20:00,61.19,61.24,61.07,61.11,20669.0,58.2335,58.2811,58.1193,58.1573,20669.0
2022-03-14 14:25:00,61.13,61.17,61.05,61.05,39857.0,58.1764,58.2144,58.1002,58.1002,39857.0
2022-03-14 14:30:00,61.07,61.18,61.06,61.18,16382.0,58.1193,58.224,58.1098,58.224,16382.0
2022-03-14 14:35:00,61.17,61.21,61.11,61.13,12977.0,58.2144,58.2525,58.1573,58.1764,12977.0
2022-03-14 14:40:00,61.13,61.17,61.04,61.09,36374.0,58.1764,58.2144,58.0907,58.1383,36374.0
2022-03-14 14:45:00,61.08,61.09,61.0,61.01,17996.0,58.1288,58.1383,58.0527,58.0622,17996.0
2022-03-14 14:50:00,61.03,61.2,61.01,61.19,28335.0,58.0812,58.243,58.0622,58.2335,28335.0
2022-03-14 14:55:00,61.18,61.24,61.1,61.21,35674.0,58.224,58.2811,58.1478,58.2525,35674.0
2022-03-14 15:00:00,61.2,61.37,61.16,61.32,31684.0,58.243,58.4048,58.2049,58.3572,31684.0
2022-03-14 15:05:00,61.3,61.3,61.11,61.18,25013.0,58.3382,58.3382,58.1573,58.224,25013.0
2022-03-14 15:10:00,61.19,61.38,61.19,61.37,32582.0,58.2335,58.4143,58.2335,58.4048,32582.0
2022-03-14 15:15:00,61.41,61.45,61.24,61.3,42749.0,58.4429,58.4809,58.2811,58.3382,42749.0
2022-03-14 15:20:00,61.31,61.43,61.27,61.43,51124.0,58.3477,58.4619,58.3096,58.4619,51124.0
2022-03-14 15:25:00,61.41,61.45,61.33,61.35,50168.0,58.4429,58.4809,58.3667,58.3858,50168.0
2022-03-14 15:30:00,61.34,61.35,61.11,61.18,38783.0,58.3762,58.3858,58.1573,58.224,38783.0
2022-03-14 15:35:00,61.19,61.26,61.12,61.23,62036.0,58.2335,58.3001,58.1669,58.2716,62036.0
2022-03-14 15:40:00,61.24,61.29,61.19,61.29,53933.0,58.2811,58.3287,58.2335,58.3287,53933.0
2022-03-14 15:45:00,61.32,61.36,61.15,61.16,93334.0,58.3572,58.3953,58.1954,58.2049,93334.0
2022-03-14 15:50:00,61.16,61.16,61.0,61.05,124289.0,58.2049,58.2049,58.0527,58.1002,124289.0
2022-03-14 15:55:00,61.05,61.31,61.04,61.24,408273.0,58.1002,58.3477,58.0907,58.2811,408273.0
2022-03-15 09:30:00,61.76,62.76,61.73,62.58,101556.0,58.7759,59.7276,58.7474,59.5563,101556.0
2022-03-15 09:35:00,62.6,62.83,61.82,61.86,35865.0,59.5754,59.7942,58.833,58.8711,35865.0
2022-03-15 09:40:00,61.87,62.12,61.7,61.72,48278.0,58.8806,59.1185,58.7188,58.7379,48278.0
2022-03-15 09:45:00,61.75,62.09,61.72,62.05,50212.0,58.7664,59.09,58.7379,59.0519,50212.0
2022-03-15 09:50:00,62.05,62.29,61.91,62.21,21748.0,59.0519,59.2803,58.9187,59.2042,21748.0
2022-03-15 09:55:00,62.21,62.4,62.15,62.36,31974.0,59.2042,59.385,59.1471,59.347,31974.0
2022-03-15 10:00:00,62.35,62.41,62.13,62.14,39097.0,59.3374,59.3945,59.1281,59.1376,39097.0
2022-03-15 10:05:00,62.12,62.14,61.67,61.7,36382.0,59.1185,59.1376,58.6903,58.7188,36382.0
2022-03-15 10:10:00,61.71,61.85,61.65,61.79,25046.0,58.7284,58.8616,58.6713,58.8045,25046.0
2022-03-15 10:15:00,61.78,62.05,61.77,61.97,65443.0,58.795,59.0519,58.7855,58.9758,65443.0
2022-03-15 10:20:00,61.98,62.06,61.95,62.04,63809.0,58.9853,59.0614,58.9568,59.0424,63809.0
2022-03-15 10:25:00,62.03,62.35,62.0,62.34,32689.0,59.0329,59.3374,59.0043,59.3279,32689.0
2022-03-15 10:30:00,62.36,62.46,62.19,62.23,51661.0,59.347,59.4421,59.1852,59.2232,51661.0
2022-03-15 10:35:00,62.2,62.35,62.15,62.15,30390.0,59.1947,59.3374,59.1471,59.1471,30390.0
2022-03-15 10:40:00,62.19,62.33,62.18,62.23,43289.0,59.1852,59.3184,59.1756,59.2232,43289.0
2022-03-15 10:45:00,62.25,62.35,62.22,62.3,29253.0,59.2423,59.3374,59.2137,59.2899,29253.0
2022-03-15 10:50:00,62.3,62.31,62.18,62.21,28652.0,59.2899,59.2994,59.1756,59.2042,28652.0
2022-03-15 10:55:00,62.21,62.25,62.09,62.09,33190.0,59.2042,59.2423,59.09,59.09,33190.0
2022-03-15 11:00:00,62.12,62.16,62.02,62.03,42376.0,59.1185,59.1566,59.0234,59.0329,42376.0
2022-03-15 11:05:00,62.03,62.14,61.99,62.14,36691.0,59.0329,59.1376,58.9948,59.1376,36691.0
2022-03-15 11:10:00,62.13,62.18,61.84,61.86,54945.0,59.1281,59.1756,58.8521,58.8711,54945.0
2022-03-15 11:15:00,61.87,61.88,61.68,61.75,38299.0,58.8806,58.8901,58.6998,58.7664,38299.0
2022-03-15 11:20:00,61.74,61.78,61.72,61.77,73139.0,58.7569,58.795,58.7379,58.7855,73139.0
2022-03-15 11:25:00,61.77,62.03,61.75,62.02,41719.0,58.7855,59.0329,58.7664,59.0234,41719.0
2022-03-15 11:30:00,62.01,62.08,61.91,62.02,51723.0,59.0139,59.0805,58.9187,59.0234,51723.0
2022-03-15 11:35:00,62.03,62.1,61.98,62.0,174036.0,59.0329,59.0995,58.9853,59.0043,174036.0
2022-03-15 11:40:00,62.0,62.03,61.81,61.83,223677.0,59.0043,59.0329,58.8235,58.8426,223677.0
2022-03-15 11:45:00,61.84,61.91,61.83,61.86,44995.0,58.8521,58.9187,58.8426,58.8711,44995.0
2022-03-15 11:50:00,61.87,61.92,61.7,61.75,47467.0,58.8806,58.9282,58.7188,58.7664,47467.0
2022-03-15 11:55:00,61.71,61.71,61.4,61.64,56352.0,58.7284,58.7284,58.4333,58.6617,56352.0
2022-03-15 12:00:00,61.62,61.7,61.54,61.59,31048.0,58.6427,58.7188,58.5666,58.6142,31048.0
2022-03-15 12:05:00,61.58,61.74,61.55,61.73,33645.0,58.6046,58.7569,58.5761,58.7474,33645.0
2022-03-15 12:10:00,61.75,61.76,61.66,61.67,33754.0,58.7664,58.7759,58.6808,58.6903,33754.0
2022-03-15 12:15:00,61.67,61.78,61.56,61.56,103656.0,58.6903,58.795,58.5856,58.5856,103656.0
2022-03-15 12:20:00,61.56,61.63,61.48,61.63,36855.0,58.5856,58.6522,58.5095,58.6522,36855.0
2022-03-15 12:25:00,61.66,61.74,61.62,61.7,22772.0,58.6808,58.7569,58.6427,58.7188,22772.0
2022-03-15 12:30:00,61.71,61.78,61.68,61.75,24817.0,58.7284,58.795,58.6998,58.7664,24817.0
2022-03-15 12:35:00,61.76,61.84,61.74,61.74,60902.0,58.7759,58.8521,58.7569,58.7569,60902.0
2022-03-15 12:40:00,61.75,61.76,61.6,61.61,102800.0,58.7664,58.7759,58.6237,58.6332,102800.0
2022-03-15 12:45:00,61.62,61.67,61.56,61.67,59376.0,58.6427,58.6903,58.5856,58.6903,59376.0
2022-03-15 12:50:00,61.66,61.67,61.59,61.64,20164.0,58.6808,58.6903,58.6142,58.6617,20164.0
2022-03-15 12:55:00,61.64,61.82,61.63,61.82,26669.0,58.6617,58.833,58.6522,58.833,26669.0
2022-03-15 13:00:00,61.83,61.91,61.8,61.84,40578.0,58.8426,58.9187,58.814,58.8521,40578.0
2022-03-15 13:05:00,61.84,61.89,61.68,61.68,32295.0,58.8521,58.8997,58.6998,58.6998,32295.0
2022-03-15 13:10:00,61.67,61.68,61.53,61.53,44852.0,58.6903,58.6998,58.5571,58.5571,44852.0
2022-03-15 13:15:00,61.54,61.64,61.53,61.61,26969.0,58.5666,58.6617,58.5571,58.6332,26969.0
2022-03-15 13:20:00,61.6,61.72,61.6,61.7,18483.0,58.6237,58.7379,58.6237,58.7188,18483.0
2022-03-15 13:25:00,61.7,61.78,61.59,61.59,20468.0,58.7188,58.795,58.6142,58.6142,20468.0
2022-03-15 13:30:00,61.59,61.66,61.56,61.59,28024.0,58.6142,58.6808,58.5856,58.6142,28024.0
2022-03-15 13:35:00,61.59,61.6,61.43,61.45,65477.0,58.6142,58.6237,58.4619,58.4809,65477.0
2022-03-15 13:40:00,61.45,61.64,61.37,61.54,33959.0,58.4809,58.6617,58.4048,58.5666,33959.0
2022-03-15 13:45:00,61.55,61.6,61.5,61.53,26376.0,58.5761,58.6237,58.5285,58.5571,26376.0
2022-03-15 13:50:00,61.54,61.66,61.53,61.58,66773.0,58.5666,58.6808,58.5571,58.6046,66773.0
2022-03-15 13:55:00,61.6,61.66,61.59,61.63,29062.0,58.6237,58.6808,58.6142,58.6522,29062.0
2022-03-15 14:00:00,61.61,61.76,61.56,61.57,25378.0,58.6332,58.7759,58.5856,58.5951,25378.0
2022-03-15 14:05:00,61.58,61.71,61.56,61.69,21739.0,58.6046,58.7284,58.5856,58.7093,21739.0
2022-03-15 14:10:00,61.68,61.69,61.53,61.58,20315.0,58.6998,58.7093,58.5571,58.6046,20315.0
2022-03-15 14:15:00,61.56,61.57,61.39,61.45,44898.0,58.5856,58.5951,58.4238,58.4809,44898.0
2022-03-15 14:20:00,61.44,61.48,61.41,61.47,20672.0,58.4714,58.5095,58.4429,58.5,20672.0
2022-03-15 14:25:00,61.46,61.57,61.46,61.5,19000.0,58.4904,58.5951,58.4904,58.5285,19000.0
2022-03-15 14:30:00,61.47,61.58,61.4,61.53,26834.0,58.5,58.6046,58.4333,58.5571,26834.0
2022-03-15 14:35:00,61.52,61.57,61.44,61.49,20503.0,58.5475,58.5951,58.4714,58.519,20503.0
2022-03-15 14:40:00,61.49,61.57,61.47,61.53,51150.0,58.519,58.5951,58.5,58.5571,51150.0
2022-03-15 14:45:00,61.52,61.63,61.5,61.56,35628.0,58.5475,58.6522,58.5285,58.5856,35628.0
2022-03-15 14:50:00,61.58,61.69,61.57,61.63,31306.0,58.6046,58.7093,58.5951,58.6522,31306.0
2022-03-15 14:55:00,61.64,61.7,61.59,61.67,34557.0,58.6617,58.7188,58.6142,58.6903,34557.0
2022-03-15 15:00:00,61.66,61.72,61.62,61.64,18745.0,58.6808,58.7379,58.6427,58.6617,18745.0
2022-03-15 15:05:00,61.64,61.71,61.64,61.66,22487.0,58.6617,58.7284,58.6617,58.6808,22487.0
2022-03-15 15:10:00,61.67,61.72,61.59,61.63,40668.0,58.6903,58.7379,58.6142,58.6522,40668.0
2022-03-15 15:15:00,61.63,61.8,61.62,61.77,51368.0,58.6522,58.814,58.6427,58.7855,51368.0
2022-03-15 15:20:00,61.78,61.87,61.76,61.8,248355.0,58.795,58.8806,58.7759,58.814,248355.0
2022-03-15 15:25:00,61.81,61.91,61.81,61.86,52023.0,58.8235,58.9187,58.8235,58.8711,52023.0
2022-03-15 15:30:00,61.86,61.93,61.84,61.87,57585.0,58.8711,58.9377,58.8521,58.8806,57585.0
2022-03-15 15:35:00,61.86,61.9,61.8,61.88,144387.0,58.8711,58.9092,58.814,58.8901,144387.0
2022-03-15 15:40:00,61.88,61.91,61.8,61.87,88415.0,58.8901,58.9187,58.814,58.8806,88415.0
2022-03-15 15:45:00,61.88,61.91,61.78,61.86,125839.0,58.8901,58.9187,58.795,58.8711,125839.0
2022-03-15 15:50:00,61.87,61.91,61.78,61.79,277824.0,58.8806,58.9187,58.795,58.8045,277824.0
2022-03-15 15:55:00,61.79,61.8,61.68,61.74,406549.0,58.8045,58.814,58.6998,58.7569,406549.0
2022-03-16 09:30:00,62.43,62.77,62.42,62.54,178524.0,59.4136,59.7371,59.4041,59.5183,178524.0
2022-03-16 09:35:00,62.54,63.24,62.5,62.94,197696.0,59.5183,60.1844,59.4802,59.8989,197696.0
2022-03-16 09:40:00,62.96,63.27,62.94,63.2,65176.0,59.918,60.213,59.8989,60.1464,65176.0
2022-03-16 09:45:00,63.22,63.36,63.09,63.18,54434.0,60.1654,60.2986,60.0417,60.1273,54434.0
2022-03-16 09:50:00,63.12,63.13,62.8,63.0,45436.0,60.0702,60.0797,59.7657,59.956,45436.0
2022-03-16 09:55:00,62.99,63.04,62.75,62.82,56772.0,59.9465,59.9941,59.7181,59.7847,56772.0
2022-03-16 10:00:00,62.82,62.84,62.65,62.75,27261.0,59.7847,59.8038,59.6229,59.7181,27261.0
2022-03-16 10:05:00,62.77,62.96,62.76,62.77,109145.0,59.7371,59.918,59.7276,59.7371,109145.0
2022-03-16 10:10:00,62.75,62.91,62.68,62.85,62193.0,59.7181,59.8704,59.6515,59.8133,62193.0
2022-03-16 10:15:00,62.86,63.58,62.86,63.52,45053.0,59.8228,60.508,59.8228,60.4509,45053.0
2022-03-16 10:20:00,63.55,63.6,63.4,63.42,66179.0,60.4795,60.527,60.3367,60.3557,66179.0
2022-03-16 10:25:00,63.43,63.57,63.41,63.54,68014.0,60.3653,60.4985,60.3462,60.4699,68014.0
2022-03-16 10:30:00,63.56,63.65,63.45,63.47,34700.0,60.489,60.5746,60.3843,60.4033,34700.0
2022-03-16 10:35:00,63.47,63.5,63.28,63.47,36123.0,60.4033,60.4319,60.2225,60.4033,36123.0
2022-03-16 10:40:00,63.47,63.5,63.07,63.07,37350.0,60.4033,60.4319,60.0226,60.0226,37350.0
2022-03-16 10:45:00,63.08,63.14,63.02,63.09,27084.0,60.0322,60.0893,59.9751,60.0417,27084.0
2022-03-16 10:50:00,63.11,63.11,62.9,63.0,39009.0,60.0607,60.0607,59.8609,59.956,39009.0
2022-03-16 10:55:00,62.99,63.09,62.97,63.07,21939.0,59.9465,60.0417,59.9275,60.0226,21939.0
2022-03-16 11:00:00,63.05,63.08,62.86,63.08,28944.0,60.0036,60.0322,59.8228,60.0322,28944.0
2022-03-16 11:05:00,63.09,63.09,62.94,62.97,23795.0,60.0417,60.0417,59.8989,59.9275,23795.0
2022-03-16 11:10:00,62.98,63.08,62.92,62.94,31262.0,59.937,60.0322,59.8799,59.8989,31262.0
2022-03-16 11:15:00,62.92,62.96,62.83,62.88,30760.0,59.8799,59.918,59.7942,59.8418,30760.0
2022-03-16 11:20:00,62.89,62.97,62.85,62.94,26325.0,59.8513,59.9275,59.8133,59.8989,26325.0
2022-03-16 11:25:00,62.96,63.03,62.84,62.85,101499.0,59.918,59.9846,59.8038,59.8133,101499.0
2022-03-16 11:30:00,62.85,63.12,62.78,63.07,351886.0,59.8133,60.0702,59.7467,60.0226,351886.0
2022-03-16 11:35:00,63.08,63.11,62.87,62.95,35477.0,60.0322,60.0607,59.8323,59.9084,35477.0
2022-03-16 11:40:00,62.97,62.97,62.85,62.89,23808.0,59.9275,59.9275,59.8133,59.8513,23808.0
2022-03-16 11:45:00,62.87,62.91,62.81,62.9,23069.0,59.8323,59.8704,59.7752,59.8609,23069.0
2022-03-16 11:50:00,62.91,63.0,62.84,62.92,20716.0,59.8704,59.956,59.8038,59.8799,20716.0
2022-03-16 11:55:00,62.91,63.0,62.87,63.0,27532.0,59.8704,59.956,59.8323,59.956,27532.0
2022-03-16 12:00:00,63.0,63.11,62.96,63.09,23654.0,59.956,60.0607,59.918,60.0417,23654.0
2022-03-16 12:05:00,63.09,63.09,63.01,63.06,22893.0,60.0417,60.0417,59.9655,60.0131,22893.0
2022-03-16 12:10:00,63.05,63.16,63.04,63.16,39085.0,60.0036,60.1083,59.9941,60.1083,39085.0
2022-03-16 12:15:00,63.16,63.17,63.01,63.06,25922.0,60.1083,60.1178,59.9655,60.0131,25922.0
2022-03-16 12:20:00,63.05,63.06,62.96,62.98,22664.0,60.0036,60.0131,59.918,59.937,22664.0
2022-03-16 12:25:00,62.96,63.08,62.93,63.08,92697.0,59.918,60.0322,59.8894,60.0322,92697.0
2022-03-16 12:30:00,63.08,63.17,63.0,63.01,40769.0,60.0322,60.1178,59.956,59.9655,40769.0
2022-03-16 12:35:00,63.03,63.06,62.89,62.91,24545.0,59.9846,60.0131,59.8513,59.8704,24545.0
2022-03-16 12:40:00,62.89,63.04,62.89,62.98,18250.0,59.8513,59.9941,59.8513,59.937,18250.0
2022-03-16 12:45:00,62.97,63.01,62.78,62.85,28138.0,59.9275,59.9655,59.7467,59.8133,28138.0
2022-03-16 12:50:00,62.86,62.96,62.8,62.82,20629.0,59.8228,59.918,59.7657,59.7847,20629.0
2022-03-16 12:55:00,62.83,62.9,62.81,62.83,28179.0,59.7942,59.8609,59.7752,59.7942,28179.0
2022-03-16 13:00:00,62.84,62.85,62.74,62.82,52909.0,59.8038,59.8133,59.7086,59.7847,52909.0
2022-03-16 13:05:00,62.82,62.86,62.68,62.7,25681.0,59.7847,59.8228,59.6515,59.6705,25681.0
2022-03-16 13:10:00,62.71,62.73,62.61,62.66,26489.0,59.68,59.6991,59.5849,59.6325,26489.0
2022-03-16 13:15:00,62.61,62.68,62.59,62.65,25891.0,59.5849,59.6515,59.5658,59.6229,25891.0
2022-03-16 13:20:00,62.64,62.68,62.58,62.6,30176.0,59.6134,59.6515,59.5563,59.5754,30176.0
2022-03-16 13:25:00,62.6,62.68,62.54,62.54,20915.0,59.5754,59.6515,59.5183,59.5183,20915.0
2022-03-16 13:30:00,62.55,62.63,62.52,62.56,58776.0,59.5278,59.6039,59.4992,59.5373,58776.0
2022-03-16 13:35:00,62.57,62.63,62.51,62.55,41204.0,59.5468,59.6039,59.4897,59.5278,41204.0
2022-03-16 13:40:00,62.54,62.6,62.49,62.55,41602.0,59.5183,59.5754,59.4707,59.5278,41602.0
2022-03-16 13:45:00,62.54,62.66,62.54,62.64,28953.0,59.5183,59.6325,59.5183,59.6134,28953.0
2022-03-16 13:50:00,62.65,62.75,62.61,62.74,25849.0,59.6229,59.7181,59.5849,59.7086,25849.0
2022-03-16 13:55:00,62.73,62.77,62.52,62.59,57376.0,59.6991,59.7371,59.4992,59.5658,57376.0
2022-03-16 14:00:00,62.54,62.67,62.3,62.42,47072.0,59.5183,59.642,59.2899,59.4041,47072.0
2022-03-16 14:05:00,62.42,62.48,62.08,62.08,114248.0,59.4041,59.4612,59.0805,59.0805,114248.0
2022-03-16 14:10:00,62.05,62.17,61.99,62.04,39951.0,59.0519,59.1661,58.9948,59.0424,39951.0
2022-03-16 14:15:00,62.03,62.22,62.01,62.18,116055.0,59.0329,59.2137,59.0139,59.1756,116055.0
2022-03-16 14:20:00,62.2,62.2,61.9,61.91,54635.0,59.1947,59.1947,58.9092,58.9187,54635.0
2022-03-16 14:25:00,61.9,61.97,61.78,61.78,47576.0,58.9092,58.9758,58.795,58.795,47576.0
2022-03-16 14:30:00,61.79,61.8,61.55,61.71,173847.0,58.8045,58.814,58.5761,58.7284,173847.0
2022-03-16 14:35:00,61.71,62.01,61.6,61.98,76919.0,58.7284,59.0139,58.6237,58.9853,76919.0
2022-03-16 14:40:00,62.0,62.22,61.87,62.08,174614.0,59.0043,59.2137,58.8806,59.0805,174614.0
2022-03-16 14:45:00,62.07,62.3,61.99,62.05,142352.0,59.071,59.2899,58.9948,59.0519,142352.0
2022-03-16 14:50:00,62.03,62.22,61.97,62.15,47613.0,59.0329,59.2137,58.9758,59.1471,47613.0
2022-03-16 14:55:00,62.18,62.35,62.11,62.15,113627.0,59.1756,59.3374,59.109,59.1471,113627.0
2022-03-16 15:00:00,62.15,62.41,62.1,62.26,58429.0,59.1471,59.3945,59.0995,59.2518,58429.0
2022-03-16 15:05:00,62.29,62.33,62.02,62.05,61966.0,59.2803,59.3184,59.0234,59.0519,61966.0
2022-03-16 15:10:00,62.06,62.25,62.04,62.25,45307.0,59.0614,59.2423,59.0424,59.2423,45307.0
2022-03-16 15:15:00,62.25,62.42,62.13,62.39,75814.0,59.2423,59.4041,59.1281,59.3755,75814.0
2022-03-16 15:20:00,62.4,62.47,62.24,62.3,153469.0,59.385,59.4516,59.2328,59.2899,153469.0
2022-03-16 15:25:00,62.32,62.45,62.3,62.38,68450.0,59.3089,59.4326,59.2899,59.366,68450.0
2022-03-16 15:30:00,62.38,62.4,62.17,62.19,113197.0,59.366,59.385,59.1661,59.1852,113197.0
2022-03-16 15:35:00,62.17,62.22,62.06,62.09,114733.0,59.1661,59.2137,59.0614,59.09,114733.0
2022-03-16 15:40:00,62.09,62.29,62.08,62.24,198225.0,59.09,59.2803,59.0805,59.2328,198225.0
2022-03-16 15:45:00,62.24,62.46,62.19,62.45,198677.0,59.2328,59.4421,59.1852,59.4326,198677.0
2022-03-16 15:50:00,62.46,62.63,62.43,62.58,253033.0,59.4421,59.6039,59.4136,59.5563,253033.0
2022-03-16 15:55:00,62.58,62.62,62.48,62.55,843066.0,59.5563,59.5944,59.4612,59.5278,843066.0
2022-03-17 09:30:00,61.87,62.34,61.45,61.9,149736.0,58.8806,59.3279,58.4809,58.9092,149736.0
2022-03-17 09:35:00,61.96,62.25,61.94,62.13,50300.0,58.9663,59.2423,58.9472,59.1281,50300.0
2022-03-17 09:40:00,62.12,62.46,61.85,62.26,60857.0,59.1185,59.4421,58.8616,59.2518,60857.0
2022-03-17 09:45:00,62.21,62.52,62.17,62.38,36103.0,59.2042,59.4992,59.1661,59.366,36103.0
2022-03-17 09:50:00,62.4,62.73,62.4,62.5,49580.0,59.385,59.6991,59.385,59.4802,49580.0
2022-03-17 09:55:00,62.5,62.57,62.37,62.51,52727.0,59.4802,59.5468,59.3565,59.4897,52727.0
2022-03-17 10:00:00,62.51,62.59,62.42,62.5,73556.0,59.4897,59.5658,59.4041,59.4802,73556.0
2022-03-17 10:05:00,62.49,62.63,62.42,62.6,55708.0,59.4707,59.6039,59.4041,59.5754,55708.0
2022-03-17 10:10:00,62.61,62.63,62.16,62.24,84442.0,59.5849,59.6039,59.1566,59.2328,84442.0
2022-03-17 10:15:00,62.25,62.31,62.15,62.3,90579.0,59.2423,59.2994,59.1471,59.2899,90579.0
2022-03-17 10:20:00,62.33,62.39,62.25,62.28,46990.0,59.3184,59.3755,59.2423,59.2708,46990.0
2022-03-17 10:25:00,62.29,62.38,62.22,62.37,109536.0,59.2803,59.366,59.2137,59.3565,109536.0
2022-03-17 10:30:00,62.37,62.39,62.15,62.33,109411.0,59.3565,59.3755,59.1471,59.3184,109411.0
2022-03-17 10:35:00,62.35,62.36,62.22,62.28,44829.0,59.3374,59.347,59.2137,59.2708,44829.0
2022-03-17 10:40:00,62.3,62.37,62.12,62.32,313516.0,59.2899,59.3565,59.1185,59.3089,313516.0
2022-03-17 10:45:00,62.3,62.36,62.11,62.22,46480.0,59.2899,59.347,59.109,59.2137,46480.0
2022-03-17 10:50:00,62.22,62.25,62.04,62.04,46895.0,59.2137,59.2423,59.0424,59.0424,46895.0
2022-03-17 10:55:00,62.05,62.2,62.05,62.16,46565.0,59.0519,59.1947,59.0519,59.1566,46565.0
2022-03-17 11:00:00,62.15,62.18,61.99,62.02,34310.0,59.1471,59.1756,58.9948,59.0234,34310.0
2022-03-17 11:05:00,62.02,62.08,61.98,62.01,27422.0,59.0234,59.0805,58.9853,59.0139,27422.0
2022-03-17 11:10:00,62.01,62.06,61.86,61.86,57614.0,59.0139,59.0614,58.8711,58.8711,57614.0
2022-03-17 11:15:00,61.85,61.97,61.8,61.88,47648.0,58.8616,58.9758,58.814,58.8901,47648.0
2022-03-17 11:20:00,61.87,62.0,61.84,62.0,51216.0,58.8806,59.0043,58.8521,59.0043,51216.0
2022-03-17 11:25:00,62.0,62.04,61.91,61.98,81129.0,59.0043,59.0424,58.9187,58.9853,81129.0
2022-03-17 11:30:00,61.95,62.07,61.93,62.01,38589.0,58.9568,59.071,58.9377,59.0139,38589.0
2022-03-17 11:35:00,62.03,62.06,61.94,61.98,33822.0,59.0329,59.0614,58.9472,58.9853,33822.0
2022-03-17 11:40:00,61.98,62.03,61.97,61.99,44936.0,58.9853,59.0329,58.9758,58.9948,44936.0
2022-03-17 11:45:00,61.98,61.98,61.7,61.71,63471.0,58.9853,58.9853,58.7188,58.7284,63471.0
2022-03-17 11:50:00,61.71,61.84,61.7,61.83,42005.0,58.7284,58.8521,58.7188,58.8426,42005.0
2022-03-17 11:55:00,61.84,61.84,61.7,61.75,119837.0,58.8521,58.8521,58.7188,58.7664,119837.0
2022-03-17 12:00:00,61.76,61.89,61.75,61.89,32297.0,58.7759,58.8997,58.7664,58.8997,32297.0
2022-03-17 12:05:00,61.91,62.09,61.91,62.05,44242.0,58.9187,59.09,58.9187,59.0519,44242.0
2022-03-17 12:10:00,62.07,62.09,61.99,62.03,38482.0,59.071,59.09,58.9948,59.0329,38482.0
2022-03-17 12:15:00,62.03,62.06,61.94,62.05,42261.0,59.0329,59.0614,58.9472,59.0519,42261.0
2022-03-17 12:20:00,62.06,62.12,61.99,61.99,41678.0,59.0614,59.1185,58.9948,58.9948,41678.0
2022-03-17 12:25:00,61.98,62.05,61.97,62.02,39811.0,58.9853,59.0519,58.9758,59.0234,39811.0
2022-03-17 12:30:00,62.02,62.06,61.96,61.98,55861.0,59.0234,59.0614,58.9663,58.9853,55861.0
2022-03-17 12:35:00,61.97,62.01,61.95,62.01,41120.0,58.9758,59.0139,58.9568,59.0139,41120.0
2022-03-17 12:40:00,62.01,62.05,61.95,62.0,52614.0,59.0139,59.0519,58.9568,59.0043,52614.0
2022-03-17 12:45:00,62.0,62.05,61.95,62.0,39458.0,59.0043,59.0519,58.9568,59.0043,39458.0
2022-03-17 12:50:00,62.0,62.02,61.96,61.99,32332.0,59.0043,59.0234,58.9663,58.9948,32332.0
2022-03-17 12:55:00,62.0,62.1,61.97,62.05,41267.0,59.0043,59.0995,58.9758,59.0519,41267.0
2022-03-17 13:00:00,62.06,62.08,61.99,62.07,53288.0,59.0614,59.0805,58.9948,59.071,53288.0
2022-03-17 13:05:00,62.07,62.07,61.91,61.97,40596.0,59.071,59.071,58.9187,58.9758,40596.0
2022-03-17 13:10:00,61.97,62.02,61.93,61.99,41009.0,58.9758,59.0234,58.9377,58.9948,41009.0
2022-03-17 13:15:00,62.0,62.03,61.94,61.98,36165.0,59.0043,59.0329,58.9472,58.9853,36165.0
2022-03-17 13:20:00,61.98,62.05,61.97,62.01,31386.0,58.9853,59.0519,58.9758,59.0139,31386.0
2022-03-17 13:25:00,62.0,62.09,61.99,62.03,57550.0,59.0043,59.09,58.9948,59.0329,57550.0
2022-03-17 13:30:00,62.03,62.04,61.98,62.03,54705.0,59.0329,59.0424,58.9853,59.0329,54705.0
2022-03-17 13:35:00,62.04,62.1,62.01,62.1,75128.0,59.0424,59.0995,59.0139,59.0995,75128.0
2022-03-17 13:40:00,62.1,62.23,62.09,62.2,43684.0,59.0995,59.2232,59.09,59.1947,43684.0
2022-03-17 13:45:00,62.2,62.37,62.2,62.37,60785.0,59.1947,59.3565,59.1947,59.3565,60785.0
2022-03-17 13:50:00,62.37,62.38,62.28,62.33,38497.0,59.3565,59.366,59.2708,59.3184,38497.0
2022-03-17 13:55:00,62.33,62.4,62.32,62.38,58022.0,59.3184,59.385,59.3089,59.366,58022.0
2022-03-17 14:00:00,62.38,62.43,62.34,62.36,28808.0,59.366,59.4136,59.3279,59.347,28808.0
2022-03-17 14:05:00,62.35,62.4,62.29,62.32,62236.0,59.3374,59.385,59.2803,59.3089,62236.0
2022-03-17 14:10:00,62.31,62.35,62.2,62.25,68445.0,59.2994,59.3374,59.1947,59.2423,68445.0
2022-03-17 14:15:00,62.25,62.29,62.21,62.25,67245.0,59.2423,59.2803,59.2042,59.2423,67245.0
2022-03-17 14:20:00,62.25,62.33,62.2,62.23,54316.0,59.2423,59.3184,59.1947,59.2232,54316.0
2022-03-17 14:25:00,62.21,62.27,62.12,62.17,37449.0,59.2042,59.2613,59.1185,59.1661,37449.0
2022-03-17 14:30:00,62.17,62.29,62.16,62.24,38211.0,59.1661,59.2803,59.1566,59.2328,38211.0
2022-03-17 14:35:00,62.26,62.32,62.19,62.21,30742.0,59.2518,59.3089,59.1852,59.2042,30742.0
2022-03-17 14:40:00,62.22,62.24,62.17,62.23,32616.0,59.2137,59.2328,59.1661,59.2232,32616.0
2022-03-17 14:45:00,62.23,62.25,62.17,62.23,37029.0,59.2232,59.2423,59.1661,59.2232,37029.0
2022-03-17 14:50:00,62.23,62.27,62.22,62.23,36810.0,59.2232,59.2613,59.2137,59.2232,36810.0
2022-03-17 14:55:00,62.24,62.36,62.21,62.36,44839.0,59.2328,59.347,59.2042,59.347,44839.0
2022-03-17 15:00:00,62.34,62.46,62.33,62.46,29833.0,59.3279,59.4421,59.3184,59.4421,29833.0
2022-03-17 15:05:00,62.45,62.53,62.44,62.48,37583.0,59.4326,59.5087,59.4231,59.4612,37583.0
2022-03-17 15:10:00,62.48,62.49,62.22,62.3,55094.0,59.4612,59.4707,59.2137,59.2899,55094.0
2022-03-17 15:15:00,62.3,62.37,62.26,62.34,64112.0,59.2899,59.3565,59.2518,59.3279,64112.0
2022-03-17 15:20:00,62.34,62.34,62.21,62.28,42323.0,59.3279,59.3279,59.2042,59.2708,42323.0
2022-03-17 15:25:00,62.3,62.38,62.29,62.35,47929.0,59.2899,59.366,59.2803,59.3374,47929.0
2022-03-17 15:30:00,62.36,62.45,62.32,62.45,81804.0,59.347,59.4326,59.3089,59.4326,81804.0
2022-03-17 15:35:00,62.45,62.5,62.38,62.4,89971.0,59.4326,59.4802,59.366,59.385,89971.0
2022-03-17 15:40:00,62.39,62.56,62.38,62.56,222439.0,59.3755,59.5373,59.366,59.5373,222439.0
2022-03-17 15:45:00,62.55,62.61,62.49,62.52,234959.0,59.5278,59.5849,59.4707,59.4992,234959.0
2022-03-17 15:50:00,62.52,62.58,62.39,62.44,250329.0,59.4992,59.5563,59.3755,59.4231,250329.0
2022-03-17 15:55:00,62.44,62.49,62.24,62.25,986907.0,59.4231,59.4707,59.2328,59.2423,986907.0
2022-03-18 09:30:00,62.0,62.0,61.46,61.48,936811.0,59.0043,59.0043,58.4904,58.5095,936811.0
2022-03-18 09:35:00,61.45,61.78,61.4,61.78,56650.0,58.4809,58.795,58.4333,58.795,56650.0
2022-03-18 09:40:00,61.79,61.92,61.69,61.85,36962.0,58.8045,58.9282,58.7093,58.8616,36962.0
2022-03-18 09:45:00,61.88,62.04,61.74,61.8,54751.0,58.8901,59.0424,58.7569,58.814,54751.0
2022-03-18 09:50:00,61.8,61.88,61.24,61.39,148901.0,58.814,58.8901,58.2811,58.4238,148901.0
2022-03-18 09:55:00,61.4,61.62,61.4,61.62,72494.0,58.4333,58.6427,58.4333,58.6427,72494.0
2022-03-18 10:00:00,61.63,61.7,61.55,61.6,46103.0,58.6522,58.7188,58.5761,58.6237,46103.0
2022-03-18 10:05:00,61.58,61.73,61.56,61.7,30070.0,58.6046,58.7474,58.5856,58.7188,30070.0
2022-03-18 10:10:00,61.71,61.84,61.68,61.73,52648.0,58.7284,58.8521,58.6998,58.7474,52648.0
2022-03-18 10:15:00,61.75,61.79,61.62,61.65,40980.0,58.7664,58.8045,58.6427,58.6713,40980.0
2022-03-18 10:20:00,61.64,61.74,61.54,61.72,45877.0,58.6617,58.7569,58.5666,58.7379,45877.0
2022-03-18 10:25:00,61.71,61.78,61.65,61.72,61834.0,58.7284,58.795,58.6713,58.7379,61834.0
2022-03-18 10:30:00,61.7,61.84,61.63,61.73,48491.0,58.7188,58.8521,58.6522,58.7474,48491.0
2022-03-18 10:35:00,61.71,61.76,61.59,61.64,37189.0,58.7284,58.7759,58.6142,58.6617,37189.0
2022-03-18 10:40:00,61.65,61.66,61.55,61.66,56697.0,58.6713,58.6808,58.5761,58.6808,56697.0
2022-03-18 10:45:00,61.64,61.8,61.63,61.72,40744.0,58.6617,58.814,58.6522,58.7379,40744.0
2022-03-18 10:50:00,61.72,61.73,61.6,61.69,22233.0,58.7379,58.7474,58.6237,58.7093,22233.0
2022-03-18 10:55:00,61.7,61.82,61.68,61.78,47988.0,58.7188,58.833,58.6998,58.795,47988.0
2022-03-18 11:00:00,61.8,61.96,61.76,61.85,55041.0,58.814,58.9663,58.7759,58.8616,55041.0
2022-03-18 11:05:00,61.85,61.87,61.76,61.85,41610.0,58.8616,58.8806,58.7759,58.8616,41610.0
2022-03-18 11:10:00,61.84,61.9,61.81,61.86,44321.0,58.8521,58.9092,58.8235,58.8711,44321.0
2022-03-18 11:15:00,61.86,61.88,61.77,61.84,45486.0,58.8711,58.8901,58.7855,58.8521,45486.0
2022-03-18 11:20:00,61.82,61.85,61.71,61.79,26963.0,58.833,58.8616,58.7284,58.8045,26963.0
2022-03-18 11:25:00,61.79,61.8,61.69,61.75,30001.0,58.8045,58.814,58.7093,58.7664,30001.0
2022-03-18 11:30:00,61.76,61.89,61.76,61.77,41211.0,58.7759,58.8997,58.7759,58.7855,41211.0
2022-03-18 11:35:00,61.78,62.07,61.78,61.98,55901.0,58.795,59.071,58.795,58.9853,55901.0
2022-03-18 11:40:00,61.97,61.97,61.82,61.82,29296.0,58.9758,58.9758,58.833,58.833,29296.0
2022-03-18 11:45:00,61.83,61.86,61.77,61.81,20549.0,58.8426,58.8711,58.7855,58.8235,20549.0
2022-03-18 11:50:00,61.82,61.92,61.69,61.71,31312.0,58.833,58.9282,58.7093,58.7284,31312.0
2022-03-18 11:55:00,61.73,61.82,61.7,61.79,37502.0,58.7474,58.833,58.7188,58.8045,37502.0
2022-03-18 12:00:00,61.78,61.89,61.72,61.89,30915.0,58.795,58.8997,58.7379,58.8997,30915.0
2022-03-18 12:05:00,61.89,61.99,61.86,61.9,31735.0,58.8997,58.9948,58.8711,58.9092,31735.0
2022-03-18 12:10:00,61.9,62.02,61.89,61.98,28936.0,58.9092,59.0234,58.8997,58.9853,28936.0
2022-03-18 12:15:00,61.97,62.08,61.94,62.04,45979.0,58.9758,59.0805,58.9472,59.0424,45979.0
2022-03-18 12:20:00,62.04,62.05,61.87,61.92,27666.0,59.0424,59.0519,58.8806,58.9282,27666.0
2022-03-18 12:25:00,61.92,62.03,61.89,62.03,28650.0,58.9282,59.0329,58.8997,59.0329,28650.0
2022-03-18 12:30:00,62.02,62.04,61.98,61.99,28677.0,59.0234,59.0424,58.9853,58.9948,28677.0
2022-03-18 12:35:00,61.99,62.03,61.92,62.01,50382.0,58.9948,59.0329,58.9282,59.0139,50382.0
2022-03-18 12:40:00,62.02,62.05,61.96,62.0,41814.0,59.0234,59.0519,58.9663,59.0043,41814.0
2022-03-18 12:45:00,62.01,62.1,61.98,62.03,66462.0,59.0139,59.0995,58.9853,59.0329,66462.0
2022-03-18 12:50:00,62.05,62.08,62.0,62.01,40316.0,59.0519,59.0805,59.0043,59.0139,40316.0
2022-03-18 12:55:00,62.01,62.07,62.0,62.0,87217.0,59.0139,59.071,59.0043,59.0043,87217.0
2022-03-18 13:00:00,62.01,62.08,61.97,62.07,55093.0,59.0139,59.0805,58.9758,59.071,55093.0
2022-03-18 13:05:00,62.07,62.26,62.04,62.21,35972.0,59.071,59.2518,59.0424,59.2042,35972.0
2022-03-18 13:10:00,62.21,62.3,62.19,62.29,55297.0,59.2042,59.2899,59.1852,59.2803,55297.0
2022-03-18 13:15:00,62.27,62.31,62.19,62.3,37721.0,59.2613,59.2994,59.1852,59.2899,37721.0
2022-03-18 13:20:00,62.3,62.34,62.26,62.31,29390.0,59.2899,59.3279,59.2518,59.2994,29390.0
2022-03-18 13:25:00,62.3,62.36,62.28,62.32,30238.0,59.2899,59.347,59.2708,59.3089,30238.0
2022-03-18 13:30:00,62.33,62.33,62.16,62.19,99031.0,59.3184,59.3184,59.1566,59.1852,99031.0
2022-03-18 13:35:00,62.18,62.25,62.12,62.25,25047.0,59.1756,59.2423,59.1185,59.2423,25047.0
2022-03-18 13:40:00,62.25,62.32,62.21,62.31,45304.0,59.2423,59.3089,59.2042,59.2994,45304.0
2022-03-18 13:45:00,62.31,62.33,62.19,62.19,57680.0,59.2994,59.3184,59.1852,59.1852,57680.0
2022-03-18 13:50:00,62.2,62.28,62.17,62.25,58548.0,59.1947,59.2708,59.1661,59.2423,58548.0
2022-03-18 13:55:00,62.23,62.33,62.18,62.28,56194.0,59.2232,59.3184,59.1756,59.2708,56194.0
2022-03-18 14:00:00,62.29,62.33,62.17,62.21,69131.0,59.2803,59.3184,59.1661,59.2042,69131.0
2022-03-18 14:05:00,62.22,62.22,62.09,62.12,28017.0,59.2137,59.2137,59.09,59.1185,28017.0
2022-03-18 14:10:00,62.12,62.21,62.09,62.19,55656.0,59.1185,59.2042,59.09,59.1852,55656.0
2022-03-18 14:15:00,62.2,62.26,62.19,62.23,35269.0,59.1947,59.2518,59.1852,59.2232,35269.0
2022-03-18 14:20:00,62.22,62.25,62.2,62.23,24063.0,59.2137,59.2423,59.1947,59.2232,24063.0
2022-03-18 14:25:00,62.24,62.24,62.07,62.15,24034.0,59.2328,59.2328,59.071,59.1471,24034.0
2022-03-18 14:30:00,62.15,62.17,62.07,62.15,41739.0,59.1471,59.1661,59.071,59.1471,41739.0
2022-03-18 14:35:00,62.17,62.28,62.16,62.25,26648.0,59.1661,59.2708,59.1566,59.2423,26648.0
2022-03-18 14:40:00,62.25,62.3,62.17,62.2,35587.0,59.2423,59.2899,59.1661,59.1947,35587.0
2022-03-18 14:45:00,62.21,62.23,62.16,62.19,26106.0,59.2042,59.2232,59.1566,59.1852,26106.0
2022-03-18 14:50:00,62.19,62.22,62.16,62.17,36482.0,59.1852,59.2137,59.1566,59.1661,36482.0
2022-03-18 14:55:00,62.17,62.24,62.11,62.21,37948.0,59.1661,59.2328,59.109,59.2042,37948.0
2022-03-18 15:00:00,62.21,62.27,62.18,62.26,52610.0,59.2042,59.2613,59.1756,59.2518,52610.0
2022-03-18 15:05:00,62.25,62.34,62.21,62.28,125255.0,59.2423,59.3279,59.2042,59.2708,125255.0
2022-03-18 15:10:00,62.28,62.31,62.24,62.29,52685.0,59.2708,59.2994,59.2328,59.2803,52685.0
2022-03-18 15:15:00,62.29,62.37,62.27,62.31,137918.0,59.2803,59.3565,59.2613,59.2994,137918.0
2022-03-18 15:20:00,62.3,62.37,62.27,62.29,113232.0,59.2899,59.3565,59.2613,59.2803,113232.0
2022-03-18 15:25:00,62.29,62.38,62.28,62.33,110520.0,59.2803,59.366,59.2708,59.3184,110520.0
2022-03-18 15:30:00,62.33,62.47,62.27,62.45,188302.0,59.3184,59.4516,59.2613,59.4326,188302.0
2022-03-18 15:35:00,62.45,62.56,62.44,62.5,275816.0,59.4326,59.5373,59.4231,59.4802,275816.0
2022-03-18 15:40:00,62.5,62.57,62.46,62.56,269672.0,59.4802,59.5468,59.4421,59.5373,269672.0
2022-03-18 15:45:00,62.56,62.62,62.44,62.49,394572.0,59.5373,59.5944,59.4231,59.4707,394572.0
2022-03-18 15:50:00,62.48,62.5,62.28,62.31,331812.0,59.4612,59.4802,59.2708,59.2994,331812.0
2022-03-18 15:55:00,62.32,62.53,62.24,62.42,568387.0,59.3089,59.5087,59.2328,59.4041,568387.0
2022-03-21 09:30:00,62.83,62.83,62.34,62.52,88842.0,59.7942,59.7942,59.3279,59.4992,88842.0
2022-03-21 09:35:00,62.55,62.65,62.42,62.48,48821.0,59.5278,59.6229,59.4041,59.4612,48821.0
2022-03-21 09:40:00,62.46,62.58,62.18,62.25,43227.0,59.4421,59.5563,59.1756,59.2423,43227.0
2022-03-21 09:45:00,62.26,62.28,61.95,61.96,68705.0,59.2518,59.2708,58.9568,58.9663,68705.0
2022-03-21 09:50:00,61.95,62.05,61.77,61.86,84494.0,58.9568,59.0519,58.7855,58.8711,84494.0
2022-03-21 09:55:00,61.94,62.01,61.79,61.8,64809.0,58.9472,59.0139,58.8045,58.814,64809.0
2022-03-21 10:00:00,61.8,61.92,61.76,61.76,59566.0,58.814,58.9282,58.7759,58.7759,59566.0
2022-03-21 10:05:00,61.76,61.77,61.47,61.53,69866.0,58.7759,58.7855,58.5,58.5571,69866.0
2022-03-21 10:10:00,61.55,61.77,61.53,61.67,39114.0,58.5761,58.7855,58.5571,58.6903,39114.0
2022-03-21 10:15:00,61.67,61.75,61.62,61.67,45087.0,58.6903,58.7664,58.6427,58.6903,45087.0
2022-03-21 10:20:00,61.65,61.69,61.61,61.67,48580.0,58.6713,58.7093,58.6332,58.6903,48580.0
2022-03-21 10:25:00,61.65,61.65,61.53,61.6,27453.0,58.6713,58.6713,58.5571,58.6237,27453.0
2022-03-21 10:30:00,61.61,61.64,61.51,61.59,20984.0,58.6332,58.6617,58.538,58.6142,20984.0
2022-03-21 10:35:00,61.58,61.73,61.51,61.72,32022.0,58.6046,58.7474,58.538,58.7379,32022.0
2022-03-21 10:40:00,61.7,61.76,61.63,61.65,30980.0,58.7188,58.7759,58.6522,58.6713,30980.0
2022-03-21 10:45:00,61.64,61.81,61.61,61.73,38140.0,58.6617,58.8235,58.6332,58.7474,38140.0
2022-03-21 10:50:00,61.74,61.77,61.59,61.63,41814.0,58.7569,58.7855,58.6142,58.6522,41814.0
2022-03-21 10:55:00,61.64,61.75,61.62,61.72,24481.0,58.6617,58.7664,58.6427,58.7379,24481.0
2022-03-21 11:00:00,61.74,61.74,61.66,61.72,22992.0,58.7569,58.7569,58.6808,58.7379,22992.0
2022-03-21 11:05:00,61.7,61.76,61.53,61.53,34230.0,58.7188,58.7759,58.5571,58.5571,34230.0
2022-03-21 11:10:00,61.53,61.67,61.53,61.58,40471.0,58.5571,58.6903,58.5571,58.6046,40471.0
2022-03-21 11:15:00,61.6,61.78,61.56,61.72,34803.0,58.6237,58.795,58.5856,58.7379,34803.0
2022-03-21 11:20:00,61.72,61.72,61.56,61.58,20755.0,58.7379,58.7379,58.5856,58.6046,20755.0
2022-03-21 11:25:00,61.59,61.63,61.42,61.42,33301.0,58.6142,58.6522,58.4524,58.4524,33301.0
2022-03-21 11:30:00,61.42,61.44,61.34,61.4,29878.0,58.4524,58.4714,58.3762,58.4333,29878.0
2022-03-21 11:35:00,61.4,61.45,61.28,61.38,30085.0,58.4333,58.4809,58.3191,58.4143,30085.0
2022-03-21 11:40:00,61.38,61.45,61.3,61.34,26822.0,58.4143,58.4809,58.3382,58.3762,26822.0
2022-03-21 11:45:00,61.35,61.54,61.33,61.46,23636.0,58.3858,58.5666,58.3667,58.4904,23636.0
2022-03-21 11:50:00,61.52,61.72,61.5,61.62,28297.0,58.5475,58.7379,58.5285,58.6427,28297.0
2022-03-21 11:55:00,61.61,61.64,61.52,61.54,40090.0,58.6332,58.6617,58.5475,58.5666,40090.0
2022-03-21 12:00:00,61.54,61.55,61.42,61.45,23630.0,58.5666,58.5761,58.4524,58.4809,23630.0
2022-03-21 12:05:00,61.45,61.68,61.45,61.65,35481.0,58.4809,58.6998,58.4809,58.6713,35481.0
2022-03-21 12:10:00,61.64,61.64,61.51,61.59,49928.0,58.6617,58.6617,58.538,58.6142,49928.0
2022-03-21 12:15:00,61.57,61.6,61.54,61.6,38808.0,58.5951,58.6237,58.5666,58.6237,38808.0
2022-03-21 12:20:00,61.61,61.72,61.58,61.59,40350.0,58.6332,58.7379,58.6046,58.6142,40350.0
2022-03-21 12:25:00,61.59,61.62,61.51,61.58,52687.0,58.6142,58.6427,58.538,58.6046,52687.0
2022-03-21 12:30:00,61.58,61.58,61.4,61.48,54020.0,58.6046,58.6046,58.4333,58.5095,54020.0
2022-03-21 12:35:00,61.48,61.48,61.29,61.39,23179.0,58.5095,58.5095,58.3287,58.4238,23179.0
2022-03-21 12:40:00,61.4,61.42,61.3,61.4,29990.0,58.4333,58.4524,58.3382,58.4333,29990.0
2022-03-21 12:45:00,61.47,61.47,61.4,61.46,32675.0,58.5,58.5,58.4333,58.4904,32675.0
2022-03-21 12:50:00,61.45,61.45,61.28,61.29,56728.0,58.4809,58.4809,58.3191,58.3287,56728.0
2022-03-21 12:55:00,61.28,61.32,61.22,61.27,18039.0,58.3191,58.3572,58.262,58.3096,18039.0
2022-03-21 13:00:00,61.28,61.29,61.12,61.15,23258.0,58.3191,58.3287,58.1669,58.1954,23258.0
2022-03-21 13:05:00,61.16,61.28,61.13,61.19,24631.0,58.2049,58.3191,58.1764,58.2335,24631.0
2022-03-21 13:10:00,61.2,61.22,61.1,61.14,34516.0,58.243,58.262,58.1478,58.1859,34516.0
2022-03-21 13:15:00,61.11,61.14,60.9,60.91,44671.0,58.1573,58.1859,57.9575,57.967,44671.0
2022-03-21 13:20:00,60.89,60.94,60.83,60.92,28425.0,57.948,57.9956,57.8909,57.9765,28425.0
2022-03-21 13:25:00,60.91,61.07,60.91,60.95,35527.0,57.967,58.1193,57.967,58.0051,35527.0
2022-03-21 13:30:00,60.96,61.07,60.94,61.05,27301.0,58.0146,58.1193,57.9956,58.1002,27301.0
2022-03-21 13:35:00,61.04,61.06,60.94,61.01,22432.0,58.0907,58.1098,57.9956,58.0622,22432.0
2022-03-21 13:40:00,61.0,61.04,60.89,60.93,26600.0,58.0527,58.0907,57.948,57.986,26600.0
2022-03-21 13:45:00,60.94,60.98,60.89,60.93,14935.0,57.9956,58.0336,57.948,57.986,14935.0
2022-03-21 13:50:00,60.94,60.97,60.87,60.92,18899.0,57.9956,58.0241,57.9289,57.9765,18899.0
2022-03-21 13:55:00,60.94,61.02,60.92,61.02,28409.0,57.9956,58.0717,57.9765,58.0717,28409.0
2022-03-21 14:00:00,61.02,61.08,60.96,60.99,35390.0,58.0717,58.1288,58.0146,58.0431,35390.0
2022-03-21 14:05:00,60.98,60.98,60.91,60.94,20383.0,58.0336,58.0336,57.967,57.9956,20383.0
2022-03-21 14:10:00,60.93,60.93,60.85,60.86,32257.0,57.986,57.986,57.9099,57.9194,32257.0
2022-03-21 14:15:00,60.87,60.89,60.78,60.83,26752.0,57.9289,57.948,57.8433,57.8909,26752.0
2022-03-21 14:20:00,60.84,61.01,60.82,60.99,22278.0,57.9004,58.0622,57.8814,58.0431,22278.0
2022-03-21 14:25:00,60.98,61.13,60.93,61.1,37343.0,58.0336,58.1764,57.986,58.1478,37343.0
2022-03-21 14:30:00,61.09,61.1,60.9,60.9,32646.0,58.1383,58.1478,57.9575,57.9575,32646.0
2022-03-21 14:35:00,60.92,60.93,60.83,60.84,39770.0,57.9765,57.986,57.8909,57.9004,39770.0
2022-03-21 14:40:00,60.82,60.82,60.66,60.72,82157.0,57.8814,57.8814,57.7291,57.7862,82157.0
2022-03-21 14:45:00,60.73,60.84,60.73,60.82,35835.0,57.7957,57.9004,57.7957,57.8814,35835.0
2022-03-21 14:50:00,60.81,60.83,60.68,60.68,30616.0,57.8718,57.8909,57.7481,57.7481,30616.0
2022-03-21 14:55:00,60.67,60.7,60.56,60.56,33964.0,57.7386,57.7672,57.6339,57.6339,33964.0
2022-03-21 15:00:00,60.57,60.59,60.51,60.56,36974.0,57.6434,57.6625,57.5863,57.6339,36974.0
2022-03-21 15:05:00,60.57,60.64,60.48,60.48,37184.0,57.6434,57.7101,57.5578,57.5578,37184.0
2022-03-21 15:10:00,60.48,60.66,60.47,60.65,50949.0,57.5578,57.7291,57.5483,57.7196,50949.0
2022-03-21 15:15:00,60.66,60.72,60.55,60.55,36115.0,57.7291,57.7862,57.6244,57.6244,36115.0
2022-03-21 15:20:00,60.54,60.63,60.52,60.6,49614.0,57.6149,57.7005,57.5959,57.672,49614.0
2022-03-21 15:25:00,60.62,60.69,60.58,60.68,61195.0,57.691,57.7576,57.653,57.7481,61195.0
2022-03-21 15:30:00,60.71,60.8,60.65,60.69,74461.0,57.7767,57.8623,57.7196,57.7576,74461.0
2022-03-21 15:35:00,60.68,60.79,60.66,60.67,61200.0,57.7481,57.8528,57.7291,57.7386,61200.0
2022-03-21 15:40:00,60.68,60.79,60.64,60.79,107601.0,57.7481,57.8528,57.7101,57.8528,107601.0
2022-03-21 15:45:00,60.79,60.79,60.65,60.66,143160.0,57.8528,57.8528,57.7196,57.7291,143160.0
2022-03-21 15:50:00,60.66,60.91,60.66,60.81,139061.0,57.7291,57.967,57.7291,57.8718,139061.0
2022-03-21 15:55:00,60.81,61.05,60.75,60.98,566296.0,57.8718,58.1002,57.8147,58.0336,566296.0
2022-03-22 09:30:00,61.43,61.98,61.24,61.4,125620.0,58.4619,58.9853,58.2811,58.4333,125620.0
2022-03-22 09:35:00,61.43,61.99,61.28,61.91,36173.0,58.4619,58.9948,58.3191,58.9187,36173.0
2022-03-22 09:40:00,61.89,62.26,61.77,62.13,198329.0,58.8997,59.2518,58.7855,59.1281,198329.0
2022-03-22 09:45:00,62.17,62.24,61.97,62.07,68815.0,59.1661,59.2328,58.9758,59.071,68815.0
2022-03-22 09:50:00,62.07,62.3,62.03,62.27,125535.0,59.071,59.2899,59.0329,59.2613,125535.0
2022-03-22 09:55:00,62.27,62.28,61.96,62.0,149425.0,59.2613,59.2708,58.9663,59.0043,149425.0
2022-03-22 10:00:00,61.99,62.21,61.95,62.09,35166.0,58.9948,59.2042,58.9568,59.09,35166.0
2022-03-22 10:05:00,62.11,62.23,61.81,61.87,90436.0,59.109,59.2232,58.8235,58.8806,90436.0
2022-03-22 10:10:00,61.9,61.9,61.7,61.77,119689.0,58.9092,58.9092,58.7188,58.7855,119689.0
2022-03-22 10:15:00,61.77,61.79,61.61,61.66,66768.0,58.7855,58.8045,58.6332,58.6808,66768.0
2022-03-22 10:20:00,61.65,61.7,61.44,61.51,62774.0,58.6713,58.7188,58.4714,58.538,62774.0
2022-03-22 10:25:00,61.51,61.54,61.3,61.32,45106.0,58.538,58.5666,58.3382,58.3572,45106.0
2022-03-22 10:30:00,61.33,61.47,61.3,61.36,31248.0,58.3667,58.5,58.3382,58.3953,31248.0
2022-03-22 10:35:00,61.35,61.41,61.25,61.26,40643.0,58.3858,58.4429,58.2906,58.3001,40643.0
2022-03-22 10:40:00,61.28,61.33,61.18,61.27,56943.0,58.3191,58.3667,58.224,58.3096,56943.0
2022-03-22 10:45:00,61.3,61.33,61.23,61.24,60853.0,58.3382,58.3667,58.2716,58.2811,60853.0
2022-03-22 10:50:00,61.25,61.43,61.18,61.24,111360.0,58.2906,58.4619,58.224,58.2811,111360.0
2022-03-22 10:55:00,61.24,61.34,61.23,61.23,86490.0,58.2811,58.3762,58.2716,58.2716,86490.0
2022-03-22 11:00:00,61.23,61.25,61.03,61.06,60912.0,58.2716,58.2906,58.0812,58.1098,60912.0
2022-03-22 11:05:00,61.08,61.17,60.99,61.15,104180.0,58.1288,58.2144,58.0431,58.1954,104180.0
2022-03-22 11:10:00,61.16,61.24,61.08,61.23,57175.0,58.2049,58.2811,58.1288,58.2716,57175.0
2022-03-22 11:15:00,61.23,61.34,61.12,61.33,45944.0,58.2716,58.3762,58.1669,58.3667,45944.0
2022-03-22 11:20:00,61.33,61.41,61.26,61.37,43339.0,58.3667,58.4429,58.3001,58.4048,43339.0
2022-03-22 11:25:00,61.37,61.38,61.23,61.32,48745.0,58.4048,58.4143,58.2716,58.3572,48745.0
2022-03-22 11:30:00,61.32,61.36,61.29,61.35,60778.0,58.3572,58.3953,58.3287,58.3858,60778.0
2022-03-22 11:35:00,61.35,61.35,61.22,61.28,43508.0,58.3858,58.3858,58.262,58.3191,43508.0
2022-03-22 11:40:00,61.28,61.33,61.15,61.3,68328.0,58.3191,58.3667,58.1954,58.3382,68328.0
2022-03-22 11:45:00,61.3,61.47,61.3,61.46,35547.0,58.3382,58.5,58.3382,58.4904,35547.0
2022-03-22 11:50:00,61.47,61.56,61.46,61.55,60380.0,58.5,58.5856,58.4904,58.5761,60380.0
2022-03-22 11:55:00,61.55,61.6,61.52,61.57,54318.0,58.5761,58.6237,58.5475,58.5951,54318.0
2022-03-22 12:00:00,61.57,61.64,61.54,61.62,27553.0,58.5951,58.6617,58.5666,58.6427,27553.0
2022-03-22 12:05:00,61.62,61.79,61.6,61.79,31549.0,58.6427,58.8045,58.6237,58.8045,31549.0
2022-03-22 12:10:00,61.78,61.78,61.61,61.65,37740.0,58.795,58.795,58.6332,58.6713,37740.0
2022-03-22 12:15:00,61.64,61.76,61.64,61.66,64868.0,58.6617,58.7759,58.6617,58.6808,64868.0
2022-03-22 12:20:00,61.66,61.66,61.5,61.56,27033.0,58.6808,58.6808,58.5285,58.5856,27033.0
2022-03-22 12:25:00,61.56,61.57,61.4,61.43,54739.0,58.5856,58.5951,58.4333,58.4619,54739.0
2022-03-22 12:30:00,61.42,61.42,61.25,61.31,36486.0,58.4524,58.4524,58.2906,58.3477,36486.0
2022-03-22 12:35:00,61.32,61.45,61.28,61.36,27765.0,58.3572,58.4809,58.3191,58.3953,27765.0
2022-03-22 12:40:00,61.37,61.37,61.22,61.32,61308.0,58.4048,58.4048,58.262,58.3572,61308.0
2022-03-22 12:45:00,61.32,61.37,61.31,61.36,32643.0,58.3572,58.4048,58.3477,58.3953,32643.0
2022-03-22 12:50:00,61.36,61.61,61.36,61.57,58672.0,58.3953,58.6332,58.3953,58.5951,58672.0
2022-03-22 12:55:00,61.57,61.58,61.51,61.52,21341.0,58.5951,58.6046,58.538,58.5475,21341.0
2022-03-22 13:00:00,61.51,61.69,61.5,61.65,41083.0,58.538,58.7093,58.5285,58.6713,41083.0
2022-03-22 13:05:00,61.66,61.67,61.56,61.57,30363.0,58.6808,58.6903,58.5856,58.5951,30363.0
2022-03-22 13:10:00,61.57,61.63,61.56,61.59,63658.0,58.5951,58.6522,58.5856,58.6142,63658.0
2022-03-22 13:15:00,61.6,61.61,61.44,61.52,29298.0,58.6237,58.6332,58.4714,58.5475,29298.0
2022-03-22 13:20:00,61.51,61.51,61.35,61.36,29323.0,58.538,58.538,58.3858,58.3953,29323.0
2022-03-22 13:25:00,61.35,61.49,61.33,61.49,30122.0,58.3858,58.519,58.3667,58.519,30122.0
2022-03-22 13:30:00,61.49,61.52,61.39,61.42,25757.0,58.519,58.5475,58.4238,58.4524,25757.0
2022-03-22 13:35:00,61.42,61.44,61.26,61.34,38331.0,58.4524,58.4714,58.3001,58.3762,38331.0
2022-03-22 13:40:00,61.34,61.35,61.25,61.32,38619.0,58.3762,58.3858,58.2906,58.3572,38619.0
2022-03-22 13:45:00,61.32,61.35,61.2,61.23,40092.0,58.3572,58.3858,58.243,58.2716,40092.0
2022-03-22 13:50:00,61.24,61.26,61.18,61.26,41173.0,58.2811,58.3001,58.224,58.3001,41173.0
2022-03-22 13:55:00,61.25,61.35,61.21,61.21,47151.0,58.2906,58.3858,58.2525,58.2525,47151.0
2022-03-22 14:00:00,61.22,61.25,61.13,61.21,61444.0,58.262,58.2906,58.1764,58.2525,61444.0
2022-03-22 14:05:00,61.21,61.3,61.17,61.29,43578.0,58.2525,58.3382,58.2144,58.3287,43578.0
2022-03-22 14:10:00,61.3,61.3,61.17,61.19,43183.0,58.3382,58.3382,58.2144,58.2335,43183.0
2022-03-22 14:15:00,61.19,61.26,61.16,61.18,57677.0,58.2335,58.3001,58.2049,58.224,57677.0
2022-03-22 14:20:00,61.18,61.22,61.1,61.12,50138.0,58.224,58.262,58.1478,58.1669,50138.0
2022-03-22 14:25:00,61.13,61.15,61.08,61.15,56494.0,58.1764,58.1954,58.1288,58.1954,56494.0
2022-03-22 14:30:00,61.16,61.17,61.07,61.1,93384.0,58.2049,58.2144,58.1193,58.1478,93384.0
2022-03-22 14:35:00,61.09,61.23,61.07,61.13,409051.0,58.1383,58.2716,58.1193,58.1764,409051.0
2022-03-22 14:40:00,61.13,61.17,61.04,61.17,60571.0,58.1764,58.2144,58.0907,58.2144,60571.0
2022-03-22 14:45:00,61.17,61.19,61.13,61.19,97911.0,58.2144,58.2335,58.1764,58.2335,97911.0
2022-03-22 14:50:00,61.19,61.19,61.09,61.13,81956.0,58.2335,58.2335,58.1383,58.1764,81956.0
2022-03-22 14:55:00,61.13,61.3,61.12,61.14,166659.0,58.1764,58.3382,58.1669,58.1859,166659.0
2022-03-22 15:00:00,61.13,61.21,61.09,61.11,130705.0,58.1764,58.2525,58.1383,58.1573,130705.0
2022-03-22 15:05:00,61.11,61.16,61.07,61.16,97601.0,58.1573,58.2049,58.1193,58.2049,97601.0
2022-03-22 15:10:00,61.15,61.28,61.14,61.27,490861.0,58.1954,58.3191,58.1859,58.3096,490861.0
2022-03-22 15:15:00,61.28,61.3,61.18,61.2,111243.0,58.3191,58.3382,58.224,58.243,111243.0
2022-03-22 15:20:00,61.2,61.22,61.12,61.17,101687.0,58.243,58.262,58.1669,58.2144,101687.0
2022-03-22 15:25:00,61.18,61.29,61.14,61.2,1731932.0,58.224,58.3287,58.1859,58.243,1731932.0
2022-03-22 15:30:00,61.19,61.27,61.15,61.25,196496.0,58.2335,58.3096,58.1954,58.2906,196496.0
2022-03-22 15:35:00,61.24,61.27,61.16,61.18,298752.0,58.2811,58.3096,58.2049,58.224,298752.0
2022-03-22 15:40:00,61.18,61.26,61.16,61.21,319391.0,58.224,58.3001,58.2049,58.2525,319391.0
2022-03-22 15:45:00,61.22,61.36,61.17,61.27,763079.0,58.262,58.3953,58.2144,58.3096,763079.0
2022-03-22 15:50:00,61.28,61.31,61.11,61.12,413815.0,58.3191,58.3477,58.1573,58.1669,413815.0
2022-03-22 15:55:00,61.12,61.12,60.98,61.11,925661.0,58.1669,58.1669,58.0336,58.1573,925661.0
2022-03-23 09:30:00,60.64,60.73,60.33,60.47,89683.0,57.7101,57.7957,57.415,57.5483,89683.0
2022-03-23 09:35:00,60.43,60.7,60.39,60.51,49448.0,57.5102,57.7672,57.4721,57.5863,49448.0
2022-03-23 09:40:00,60.46,60.52,60.19,60.22,42157.0,57.5388,57.5959,57.2818,57.3104,42157.0
2022-03-23 09:45:00,60.23,60.26,59.96,59.98,67667.0,57.3199,57.3484,57.0629,57.0819,67667.0
2022-03-23 09:50:00,59.96,60.11,59.92,60.07,66521.0,57.0629,57.2057,57.0248,57.1676,66521.0
2022-03-23 09:55:00,60.09,60.23,60.0,60.0,56117.0,57.1866,57.3199,57.101,57.101,56117.0
2022-03-23 10:00:00,60.0,60.2,59.91,60.09,61185.0,57.101,57.2913,57.0153,57.1866,61185.0
2022-03-23 10:05:00,60.09,60.21,60.03,60.04,45078.0,57.1866,57.3008,57.1295,57.139,45078.0
2022-03-23 10:10:00,60.04,60.14,59.98,60.12,79536.0,57.139,57.2342,57.0819,57.2152,79536.0
2022-03-23 10:15:00,60.14,60.17,60.06,60.11,48884.0,57.2342,57.2628,57.1581,57.2057,48884.0
2022-03-23 10:20:00,60.11,60.14,59.95,60.02,64274.0,57.2057,57.2342,57.0534,57.12,64274.0
2022-03-23 10:25:00,60.03,60.04,59.91,60.02,42808.0,57.1295,57.139,57.0153,57.12,42808.0
2022-03-23 10:30:00,60.03,60.15,59.99,60.02,62433.0,57.1295,57.2437,57.0915,57.12,62433.0
2022-03-23 10:35:00,60.01,60.04,59.88,59.88,53067.0,57.1105,57.139,56.9868,56.9868,53067.0
2022-03-23 10:40:00,59.88,59.88,59.62,59.72,101886.0,56.9868,56.9868,56.7393,56.8345,101886.0
2022-03-23 10:45:00,59.72,59.73,59.52,59.72,57256.0,56.8345,56.844,56.6442,56.8345,57256.0
2022-03-23 10:50:00,59.71,59.85,59.67,59.8,59905.0,56.825,56.9582,56.7869,56.9106,59905.0
2022-03-23 10:55:00,59.79,60.0,59.78,59.89,63339.0,56.9011,57.101,56.8916,56.9963,63339.0
2022-03-23 11:00:00,59.88,60.1,59.86,60.08,99882.0,56.9868,57.1961,56.9677,57.1771,99882.0
2022-03-23 11:05:00,60.09,60.14,60.0,60.0,44456.0,57.1866,57.2342,57.101,57.101,44456.0
2022-03-23 11:10:00,59.99,60.1,59.93,60.06,44570.0,57.0915,57.1961,57.0344,57.1581,44570.0
2022-03-23 11:15:00,60.05,60.06,59.91,59.93,35018.0,57.1486,57.1581,57.0153,57.0344,35018.0
2022-03-23 11:20:00,59.94,60.07,59.93,60.02,43562.0,57.0439,57.1676,57.0344,57.12,43562.0
2022-03-23 11:25:00,60.03,60.09,60.0,60.04,102316.0,57.1295,57.1866,57.101,57.139,102316.0
2022-03-23 11:30:00,60.04,60.04,59.93,59.96,93779.0,57.139,57.139,57.0344,57.0629,93779.0
2022-03-23 11:35:00,59.95,60.0,59.9,59.93,47432.0,57.0534,57.101,57.0058,57.0344,47432.0
2022-03-23 11:40:00,59.93,60.01,59.9,60.01,34104.0,57.0344,57.1105,57.0058,57.1105,34104.0
2022-03-23 11:45:00,60.01,60.04,59.91,59.92,35594.0,57.1105,57.139,57.0153,57.0248,35594.0
2022-03-23 11:50:00,59.92,59.94,59.83,59.85,35202.0,57.0248,57.0439,56.9392,56.9582,35202.0
2022-03-23 11:55:00,59.85,59.86,59.78,59.82,41181.0,56.9582,56.9677,56.8916,56.9297,41181.0
2022-03-23 12:00:00,59.82,59.83,59.69,59.73,56525.0,56.9297,56.9392,56.806,56.844,56525.0
2022-03-23 12:05:00,59.73,59.76,59.54,59.56,41957.0,56.844,56.8726,56.6632,56.6822,41957.0
2022-03-23 12:10:00,59.55,59.56,59.46,59.52,65373.0,56.6727,56.6822,56.5871,56.6442,65373.0
2022-03-23 12:15:00,59.51,59.67,59.5,59.62,38459.0,56.6347,56.7869,56.6251,56.7393,38459.0
2022-03-23 12:20:00,59.62,59.65,59.52,59.59,29285.0,56.7393,56.7679,56.6442,56.7108,29285.0
2022-03-23 12:25:00,59.59,59.63,59.52,59.59,45651.0,56.7108,56.7489,56.6442,56.7108,45651.0
2022-03-23 12:30:00,59.59,59.71,59.59,59.63,40217.0,56.7108,56.825,56.7108,56.7489,40217.0
2022-03-23 12:35:00,59.62,59.62,59.49,59.51,44244.0,56.7393,56.7393,56.6156,56.6347,44244.0
2022-03-23 12:40:00,59.51,59.68,59.51,59.62,49316.0,56.6347,56.7964,56.6347,56.7393,49316.0
2022-03-23 12:45:00,59.63,59.73,59.59,59.62,59983.0,56.7489,56.844,56.7108,56.7393,59983.0
2022-03-23 12:50:00,59.61,59.7,59.6,59.7,29370.0,56.7298,56.8155,56.7203,56.8155,29370.0
2022-03-23 12:55:00,59.7,59.8,59.67,59.77,28110.0,56.8155,56.9106,56.7869,56.8821,28110.0
2022-03-23 13:00:00,59.77,59.8,59.65,59.72,25768.0,56.8821,56.9106,56.7679,56.8345,25768.0
2022-03-23 13:05:00,59.71,59.73,59.66,59.72,25696.0,56.825,56.844,56.7774,56.8345,25696.0
2022-03-23 13:10:00,59.71,59.79,59.69,59.79,34651.0,56.825,56.9011,56.806,56.9011,34651.0
2022-03-23 13:15:00,59.79,59.81,59.71,59.71,33385.0,56.9011,56.9202,56.825,56.825,33385.0
2022-03-23 13:20:00,59.72,59.8,59.63,59.63,33970.0,56.8345,56.9106,56.7489,56.7489,33970.0
2022-03-23 13:25:00,59.65,59.65,59.51,59.52,75200.0,56.7679,56.7679,56.6347,56.6442,75200.0
2022-03-23 13:30:00,59.51,59.72,59.5,59.68,43010.0,56.6347,56.8345,56.6251,56.7964,43010.0
2022-03-23 13:35:00,59.68,59.87,59.65,59.86,56324.0,56.7964,56.9773,56.7679,56.9677,56324.0
2022-03-23 13:40:00,59.86,59.86,59.76,59.79,28809.0,56.9677,56.9677,56.8726,56.9011,28809.0
2022-03-23 13:45:00,59.8,59.82,59.72,59.75,28773.0,56.9106,56.9297,56.8345,56.8631,28773.0
2022-03-23 13:50:00,59.74,59.9,59.73,59.89,29585.0,56.8535,57.0058,56.844,56.9963,29585.0
2022-03-23 13:55:00,59.89,59.99,59.87,59.99,60349.0,56.9963,57.0915,56.9773,57.0915,60349.0
2022-03-23 14:00:00,59.99,59.99,59.95,59.97,63409.0,57.0915,57.0915,57.0534,57.0724,63409.0
2022-03-23 14:05:00,59.97,59.98,59.83,59.85,39166.0,57.0724,57.0819,56.9392,56.9582,39166.0
2022-03-23 14:10:00,59.85,59.86,59.77,59.79,26368.0,56.9582,56.9677,56.8821,56.9011,26368.0
2022-03-23 14:15:00,59.78,59.87,59.74,59.86,31098.0,56.8916,56.9773,56.8535,56.9677,31098.0
2022-03-23 14:20:00,59.87,59.94,59.86,59.89,40705.0,56.9773,57.0439,56.9677,56.9963,40705.0
2022-03-23 14:25:00,59.89,59.9,59.81,59.85,26879.0,56.9963,57.0058,56.9202,56.9582,26879.0
2022-03-23 14:30:00,59.86,59.86,59.67,59.75,83124.0,56.9677,56.9677,56.7869,56.8631,83124.0
2022-03-23 14:35:00,59.74,59.87,59.7,59.85,40552.0,56.8535,56.9773,56.8155,56.9582,40552.0
2022-03-23 14:40:00,59.85,59.88,59.78,59.87,92657.0,56.9582,56.9868,56.8916,56.9773,92657.0
2022-03-23 14:45:00,59.87,59.92,59.79,59.79,33307.0,56.9773,57.0248,56.9011,56.9011,33307.0
2022-03-23 14:50:00,59.78,59.8,59.72,59.76,33302.0,56.8916,56.9106,56.8345,56.8726,33302.0
2022-03-23 14:55:00,59.76,59.8,59.73,59.74,34065.0,56.8726,56.9106,56.844,56.8535,34065.0
2022-03-23 15:00:00,59.73,59.86,59.69,59.84,45796.0,56.844,56.9677,56.806,56.9487,45796.0
2022-03-23 15:05:00,59.83,59.83,59.72,59.75,35074.0,56.9392,56.9392,56.8345,56.8631,35074.0
2022-03-23 15:10:00,59.74,59.8,59.72,59.75,99873.0,56.8535,56.9106,56.8345,56.8631,99873.0
2022-03-23 15:15:00,59.75,59.76,59.65,59.67,64000.0,56.8631,56.8726,56.7679,56.7869,64000.0
2022-03-23 15:20:00,59.67,59.76,59.66,59.74,39829.0,56.7869,56.8726,56.7774,56.8535,39829.0
2022-03-23 15:25:00,59.74,59.75,59.68,59.71,49229.0,56.8535,56.8631,56.7964,56.825,49229.0
2022-03-23 15:30:00,59.7,59.7,59.51,59.54,88687.0,56.8155,56.8155,56.6347,56.6632,88687.0
2022-03-23 15:35:00,59.55,59.65,59.53,59.58,94220.0,56.6727,56.7679,56.6537,56.7013,94220.0
2022-03-23 15:40:00,59.59,59.73,59.54,59.72,96624.0,56.7108,56.844,56.6632,56.8345,96624.0
2022-03-23 15:45:00,59.73,59.78,59.62,59.63,129404.0,56.844,56.8916,56.7393,56.7489,129404.0
2022-03-23 15:50:00,59.64,59.66,59.51,59.53,222465.0,56.7584,56.7774,56.6347,56.6537,222465.0
2022-03-23 15:55:00,59.53,59.63,59.42,59.48,688210.0,56.6537,56.7489,56.549,56.6061,688210.0
2022-03-24 09:30:00,59.73,59.88,59.2,59.24,130558.0,56.844,56.9868,56.3396,56.3777,130558.0
2022-03-24 09:35:00,59.24,59.25,59.03,59.19,48535.0,56.3777,56.3872,56.1778,56.3301,48535.0
2022-03-24 09:40:00,59.18,59.27,59.03,59.07,37277.0,56.3206,56.4063,56.1778,56.2159,37277.0
2022-03-24 09:45:00,59.07,59.26,58.97,59.1,147522.0,56.2159,56.3967,56.1207,56.2445,147522.0
2022-03-24 09:50:00,59.1,59.47,59.09,59.31,44008.0,56.2445,56.5966,56.2349,56.4443,44008.0
2022-03-24 09:55:00,59.32,59.77,59.32,59.55,62922.0,56.4538,56.8821,56.4538,56.6727,62922.0
2022-03-24 10:00:00,59.52,59.6,59.44,59.5,38405.0,56.6442,56.7203,56.568,56.6251,38405.0
2022-03-24 10:05:00,59.53,59.76,59.51,59.66,28141.0,56.6537,56.8726,56.6347,56.7774,28141.0
2022-03-24 10:10:00,59.63,59.63,59.33,59.44,82807.0,56.7489,56.7489,56.4634,56.568,82807.0
2022-03-24 10:15:00,59.45,59.5,59.34,59.43,33860.0,56.5776,56.6251,56.4729,56.5585,33860.0
2022-03-24 10:20:00,59.46,59.69,59.46,59.68,41117.0,56.5871,56.806,56.5871,56.7964,41117.0
2022-03-24 10:25:00,59.66,59.73,59.57,59.57,49132.0,56.7774,56.844,56.6918,56.6918,49132.0
2022-03-24 10:30:00,59.57,59.67,59.53,59.64,35188.0,56.6918,56.7869,56.6537,56.7584,35188.0
2022-03-24 10:35:00,59.64,59.65,59.5,59.6,26138.0,56.7584,56.7679,56.6251,56.7203,26138.0
2022-03-24 10:40:00,59.61,59.69,59.52,59.69,30980.0,56.7298,56.806,56.6442,56.806,30980.0
2022-03-24 10:45:00,59.68,59.71,59.64,59.64,26718.0,56.7964,56.825,56.7584,56.7584,26718.0
2022-03-24 10:50:00,59.6,59.61,59.5,59.56,42422.0,56.7203,56.7298,56.6251,56.6822,42422.0
2022-03-24 10:55:00,59.55,59.57,59.41,59.44,32287.0,56.6727,56.6918,56.5395,56.568,32287.0
2022-03-24 11:00:00,59.41,59.56,59.34,59.38,55369.0,56.5395,56.6822,56.4729,56.5109,55369.0
2022-03-24 11:05:00,59.38,59.43,59.34,59.38,37881.0,56.5109,56.5585,56.4729,56.5109,37881.0
2022-03-24 11:10:00,59.36,59.48,59.35,59.44,51514.0,56.4919,56.6061,56.4824,56.568,51514.0
2022-03-24 11:15:00,59.45,59.46,59.4,59.46,44547.0,56.5776,56.5871,56.53,56.5871,44547.0
2022-03-24 11:20:00,59.47,59.61,59.45,59.61,32884.0,56.5966,56.7298,56.5776,56.7298,32884.0
2022-03-24 11:25:00,59.62,59.84,59.55,59.73,238778.0,56.7393,56.9487,56.6727,56.844,238778.0
2022-03-24 11:30:00,59.73,59.76,59.68,59.72,29669.0,56.844,56.8726,56.7964,56.8345,29669.0
2022-03-24 11:35:00,59.71,59.77,59.69,59.76,22758.0,56.825,56.8821,56.806,56.8726,22758.0
2022-03-24 11:40:00,59.77,59.86,59.76,59.86,40746.0,56.8821,56.9677,56.8726,56.9677,40746.0
2022-03-24 11:45:00,59.87,59.87,59.82,59.84,36588.0,56.9773,56.9773,56.9297,56.9487,36588.0
2022-03-24 11:50:00,59.83,59.93,59.8,59.87,133883.0,56.9392,57.0344,56.9106,56.9773,133883.0
2022-03-24 11:55:00,59.87,59.97,59.85,59.94,73012.0,56.9773,57.0724,56.9582,57.0439,73012.0
2022-03-24 12:00:00,59.95,60.04,59.93,60.0,57109.0,57.0534,57.139,57.0344,57.101,57109.0
2022-03-24 12:05:00,60.0,60.14,60.0,60.08,116809.0,57.101,57.2342,57.101,57.1771,116809.0
2022-03-24 12:10:00,60.08,60.08,59.99,60.01,35150.0,57.1771,57.1771,57.0915,57.1105,35150.0
2022-03-24 12:15:00,60.02,60.08,60.0,60.07,35930.0,57.12,57.1771,57.101,57.1676,35930.0
2022-03-24 12:20:00,60.06,60.1,60.04,60.07,41121.0,57.1581,57.1961,57.139,57.1676,41121.0
2022-03-24 12:25:00,60.06,60.12,60.04,60.05,44922.0,57.1581,57.2152,57.139,57.1486,44922.0
2022-03-24 12:30:00,60.05,60.17,60.01,60.03,106200.0,57.1486,57.2628,57.1105,57.1295,106200.0
2022-03-24 12:35:00,60.03,60.13,60.02,60.12,31418.0,57.1295,57.2247,57.12,57.2152,31418.0
2022-03-24 12:40:00,60.11,60.13,60.06,60.1,25969.0,57.2057,57.2247,57.1581,57.1961,25969.0
2022-03-24 12:45:00,60.11,60.11,60.03,60.07,31668.0,57.2057,57.2057,57.1295,57.1676,31668.0
2022-03-24 12:50:00,60.07,60.14,60.06,60.09,42924.0,57.1676,57.2342,57.1581,57.1866,42924.0
2022-03-24 12:55:00,60.08,60.16,60.06,60.1,33771.0,57.1771,57.2533,57.1581,57.1961,33771.0
2022-03-24 13:00:00,60.1,60.19,60.09,60.14,71241.0,57.1961,57.2818,57.1866,57.2342,71241.0
2022-03-24 13:05:00,60.15,60.19,60.07,60.1,54827.0,57.2437,57.2818,57.1676,57.1961,54827.0
2022-03-24 13:10:00,60.1,60.12,60.05,60.1,60347.0,57.1961,57.2152,57.1486,57.1961,60347.0
2022-03-24 13:15:00,60.09,60.15,60.08,60.13,26535.0,57.1866,57.2437,57.1771,57.2247,26535.0
2022-03-24 13:20:00,60.12,60.2,60.12,60.17,38774.0,57.2152,57.2913,57.2152,57.2628,38774.0
2022-03-24 13:25:00,60.17,60.29,60.16,60.24,51829.0,57.2628,57.377,57.2533,57.3294,51829.0
2022-03-24 13:30:00,60.25,60.26,60.19,60.21,104775.0,57.3389,57.3484,57.2818,57.3008,104775.0
2022-03-24 13:35:00,60.22,60.24,60.19,60.2,33065.0,57.3104,57.3294,57.2818,57.2913,33065.0
2022-03-24 13:40:00,60.21,60.23,60.16,60.18,31806.0,57.3008,57.3199,57.2533,57.2723,31806.0
2022-03-24 13:45:00,60.18,60.25,60.17,60.21,53644.0,57.2723,57.3389,57.2628,57.3008,53644.0
2022-03-24 13:50:00,60.21,60.25,60.12,60.12,54619.0,57.3008,57.3389,57.2152,57.2152,54619.0
2022-03-24 13:55:00,60.13,60.17,60.11,60.14,53139.0,57.2247,57.2628,57.2057,57.2342,53139.0
2022-03-24 14:00:00,60.13,60.33,60.13,60.31,134401.0,57.2247,57.415,57.2247,57.396,134401.0
2022-03-24 14:05:00,60.31,60.31,60.25,60.27,40416.0,57.396,57.396,57.3389,57.3579,40416.0
2022-03-24 14:10:00,60.27,60.28,60.21,60.27,30756.0,57.3579,57.3675,57.3008,57.3579,30756.0
2022-03-24 14:15:00,60.27,60.29,60.2,60.2,91634.0,57.3579,57.377,57.2913,57.2913,91634.0
2022-03-24 14:20:00,60.2,60.24,60.19,60.2,49346.0,57.2913,57.3294,57.2818,57.2913,49346.0
2022-03-24 14:25:00,60.2,60.24,60.16,60.18,53726.0,57.2913,57.3294,57.2533,57.2723,53726.0
2022-03-24 14:30:00,60.18,60.23,60.06,60.08,573224.0,57.2723,57.3199,57.1581,57.1771,573224.0
2022-03-24 14:35:00,60.08,60.11,60.05,60.1,59680.0,57.1771,57.2057,57.1486,57.1961,59680.0
2022-03-24 14:40:00,60.09,60.15,60.08,60.11,117934.0,57.1866,57.2437,57.1771,57.2057,117934.0
2022-03-24 14:45:00,60.11,60.13,60.08,60.11,44555.0,57.2057,57.2247,57.1771,57.2057,44555.0
2022-03-24 14:50:00,60.11,60.14,60.06,60.1,88935.0,57.2057,57.2342,57.1581,57.1961,88935.0
2022-03-24 14:55:00,60.1,60.12,60.08,60.09,60922.0,57.1961,57.2152,57.1771,57.1866,60922.0
2022-03-24 15:00:00,60.09,60.14,60.06,60.11,78016.0,57.1866,57.2342,57.1581,57.2057,78016.0
2022-03-24 15:05:00,60.11,60.16,60.09,60.13,82392.0,57.2057,57.2533,57.1866,57.2247,82392.0
2022-03-24 15:10:00,60.12,60.13,60.07,60.08,52617.0,57.2152,57.2247,57.1676,57.1771,52617.0
2022-03-24 15:15:00,60.09,60.15,60.06,60.14,81206.0,57.1866,57.2437,57.1581,57.2342,81206.0
2022-03-24 15:20:00,60.14,60.19,60.1,60.17,112377.0,57.2342,57.2818,57.1961,57.2628,112377.0
2022-03-24 15:25:00,60.18,60.21,60.12,60.19,153528.0,57.2723,57.3008,57.2152,57.2818,153528.0
2022-03-24 15:30:00,60.19,60.21,60.11,60.15,144140.0,57.2818,57.3008,57.2057,57.2437,144140.0
2022-03-24 15:35:00,60.15,60.22,60.09,60.12,141865.0,57.2437,57.3104,57.1866,57.2152,141865.0
2022-03-24 15:40:00,60.11,60.11,60.0,60.01,162992.0,57.2057,57.2057,57.101,57.1105,162992.0
2022-03-24 15:45:00,60.01,60.08,60.01,60.08,154799.0,57.1105,57.1771,57.1105,57.1771,154799.0
2022-03-24 15:50:00,60.07,60.12,59.99,60.08,293391.0,57.1676,57.2152,57.0915,57.1771,293391.0
2022-03-24 15:55:00,60.08,60.09,60.0,60.08,539668.0,57.1771,57.1866,57.101,57.1771,539668.0
2022-03-25 09:30:00,60.74,60.74,60.39,60.4,104594.0,57.8052,57.8052,57.4721,57.4817,104594.0
2022-03-25 09:35:00,60.43,60.43,60.08,60.16,63167.0,57.5102,57.5102,57.1771,57.2533,63167.0
2022-03-25 09:40:00,60.14,60.3,60.08,60.22,30644.0,57.2342,57.3865,57.1771,57.3104,30644.0
2022-03-25 09:45:00,60.2,60.4,60.1,60.17,124280.0,57.2913,57.4817,57.1961,57.2628,124280.0
2022-03-25 09:50:00,60.2,60.3,60.09,60.1,42115.0,57.2913,57.3865,57.1866,57.1961,42115.0
2022-03-25 09:55:00,60.11,60.15,60.04,60.13,20251.0,57.2057,57.2437,57.139,57.2247,20251.0
2022-03-25 10:00:00,60.12,60.4,60.12,60.37,1253059.0,57.2152,57.4817,57.2152,57.4531,1253059.0
2022-03-25 10:05:00,60.37,60.57,60.36,60.47,73292.0,57.4531,57.6434,57.4436,57.5483,73292.0
2022-03-25 10:10:00,60.5,60.58,60.35,60.36,36235.0,57.5768,57.653,57.4341,57.4436,36235.0
2022-03-25 10:15:00,60.37,60.54,60.34,60.52,101455.0,57.4531,57.6149,57.4246,57.5959,101455.0
2022-03-25 10:20:00,60.52,60.67,60.47,60.51,352792.0,57.5959,57.7386,57.5483,57.5863,352792.0
2022-03-25 10:25:00,60.49,60.51,60.29,60.32,27990.0,57.5673,57.5863,57.377,57.4055,27990.0
2022-03-25 10:30:00,60.32,60.55,60.31,60.44,76146.0,57.4055,57.6244,57.396,57.5197,76146.0
2022-03-25 10:35:00,60.44,60.57,60.42,60.45,60691.0,57.5197,57.6434,57.5007,57.5292,60691.0
2022-03-25 10:40:00,60.44,60.51,60.38,60.5,33789.0,57.5197,57.5863,57.4626,57.5768,33789.0
2022-03-25 10:45:00,60.5,60.67,60.48,60.65,39773.0,57.5768,57.7386,57.5578,57.7196,39773.0
2022-03-25 10:50:00,60.64,60.74,60.64,60.73,36606.0,57.7101,57.8052,57.7101,57.7957,36606.0
2022-03-25 10:55:00,60.73,60.79,60.64,60.69,165709.0,57.7957,57.8528,57.7101,57.7576,165709.0
2022-03-25 11:00:00,60.7,60.72,60.6,60.66,50964.0,57.7672,57.7862,57.672,57.7291,50964.0
2022-03-25 11:05:00,60.64,60.69,60.55,60.59,82022.0,57.7101,57.7576,57.6244,57.6625,82022.0
2022-03-25 11:10:00,60.58,60.59,60.34,60.55,137109.0,57.653,57.6625,57.4246,57.6244,137109.0
2022-03-25 11:15:00,60.54,60.57,60.39,60.42,67880.0,57.6149,57.6434,57.4721,57.5007,67880.0
2022-03-25 11:20:00,60.42,60.44,60.36,60.4,78599.0,57.5007,57.5197,57.4436,57.4817,78599.0
2022-03-25 11:25:00,60.41,60.44,60.22,60.33,100117.0,57.4912,57.5197,57.3104,57.415,100117.0
2022-03-25 11:30:00,60.33,60.5,60.32,60.46,85030.0,57.415,57.5768,57.4055,57.5388,85030.0
2022-03-25 11:35:00,60.48,60.65,60.44,60.62,44712.0,57.5578,57.7196,57.5197,57.691,44712.0
2022-03-25 11:40:00,60.63,60.65,60.57,60.62,33982.0,57.7005,57.7196,57.6434,57.691,33982.0
2022-03-25 11:45:00,60.62,60.64,60.53,60.54,98412.0,57.691,57.7101,57.6054,57.6149,98412.0
2022-03-25 11:50:00,60.54,60.62,60.52,60.6,74654.0,57.6149,57.691,57.5959,57.672,74654.0
2022-03-25 11:55:00,60.6,60.73,60.56,60.64,73384.0,57.672,57.7957,57.6339,57.7101,73384.0
2022-03-25 12:00:00,60.64,60.76,60.58,60.67,98801.0,57.7101,57.8243,57.653,57.7386,98801.0
2022-03-25 12:05:00,60.68,60.76,60.67,60.75,41228.0,57.7481,57.8243,57.7386,57.8147,41228.0
2022-03-25 12:10:00,60.73,60.89,60.73,60.81,50835.0,57.7957,57.948,57.7957,57.8718,50835.0
2022-03-25 12:15:00,60.81,60.85,60.7,60.83,98083.0,57.8718,57.9099,57.7672,57.8909,98083.0
2022-03-25 12:20:00,60.83,60.83,60.75,60.8,103003.0,57.8909,57.8909,57.8147,57.8623,103003.0
2022-03-25 12:25:00,60.82,60.96,60.8,60.95,89168.0,57.8814,58.0146,57.8623,58.0051,89168.0
2022-03-25 12:30:00,60.97,61.03,60.92,61.03,74804.0,58.0241,58.0812,57.9765,58.0812,74804.0
2022-03-25 12:35:00,61.03,61.03,60.88,60.91,174798.0,58.0812,58.0812,57.9385,57.967,174798.0
2022-03-25 12:40:00,60.91,61.03,60.89,61.03,145867.0,57.967,58.0812,57.948,58.0812,145867.0
2022-03-25 12:45:00,61.04,61.08,60.87,60.99,149993.0,58.0907,58.1288,57.9289,58.0431,149993.0
2022-03-25 12:50:00,60.99,61.04,60.82,60.83,249233.0,58.0431,58.0907,57.8814,57.8909,249233.0
2022-03-25 12:55:00,60.83,60.87,60.69,60.85,40993.0,57.8909,57.9289,57.7576,57.9099,40993.0
2022-03-25 13:00:00,60.86,61.01,60.86,60.98,94105.0,57.9194,58.0622,57.9194,58.0336,94105.0
2022-03-25 13:05:00,60.98,61.03,60.95,60.99,44362.0,58.0336,58.0812,58.0051,58.0431,44362.0
2022-03-25 13:10:00,60.98,60.99,60.9,60.95,125054.0,58.0336,58.0431,57.9575,58.0051,125054.0
2022-03-25 13:15:00,60.95,61.22,60.93,61.18,73321.0,58.0051,58.262,57.986,58.224,73321.0
2022-03-25 13:20:00,61.18,61.2,61.02,61.04,58965.0,58.224,58.243,58.0717,58.0907,58965.0
2022-03-25 13:25:00,61.04,61.08,60.98,61.04,50079.0,58.0907,58.1288,58.0336,58.0907,50079.0
2022-03-25 13:30:00,61.05,61.18,61.04,61.17,59096.0,58.1002,58.224,58.0907,58.2144,59096.0
2022-03-25 13:35:00,61.17,61.18,61.09,61.16,43576.0,58.2144,58.224,58.1383,58.2049,43576.0
2022-03-25 13:40:00,61.16,61.16,61.02,61.13,64626.0,58.2049,58.2049,58.0717,58.1764,64626.0
2022-03-25 13:45:00,61.14,61.2,61.1,61.18,46658.0,58.1859,58.243,58.1478,58.224,46658.0
2022-03-25 13:50:00,61.17,61.2,61.1,61.13,44144.0,58.2144,58.243,58.1478,58.1764,44144.0
2022-03-25 13:55:00,61.13,61.15,61.09,61.14,42536.0,58.1764,58.1954,58.1383,58.1859,42536.0
2022-03-25 14:00:00,61.14,61.19,61.09,61.1,59256.0,58.1859,58.2335,58.1383,58.1478,59256.0
2022-03-25 14:05:00,61.1,61.12,61.09,61.1,60234.0,58.1478,58.1669,58.1383,58.1478,60234.0
2022-03-25 14:10:00,61.1,61.13,61.09,61.11,43303.0,58.1478,58.1764,58.1383,58.1573,43303.0
2022-03-25 14:15:00,61.11,61.19,61.09,61.15,77481.0,58.1573,58.2335,58.1383,58.1954,77481.0
2022-03-25 14:20:00,61.14,61.19,61.11,61.18,63191.0,58.1859,58.2335,58.1573,58.224,63191.0
2022-03-25 14:25:00,61.18,61.22,61.14,61.18,44645.0,58.224,58.262,58.1859,58.224,44645.0
2022-03-25 14:30:00,61.18,61.25,61.17,61.21,60028.0,58.224,58.2906,58.2144,58.2525,60028.0
2022-03-25 14:35:00,61.2,61.24,61.16,61.21,79986.0,58.243,58.2811,58.2049,58.2525,79986.0
2022-03-25 14:40:00,61.2,61.25,61.17,61.24,60764.0,58.243,58.2906,58.2144,58.2811,60764.0
2022-03-25 14:45:00,61.25,61.35,61.23,61.3,68447.0,58.2906,58.3858,58.2716,58.3382,68447.0
2022-03-25 14:50:00,61.3,61.41,61.27,61.39,65403.0,58.3382,58.4429,58.3096,58.4238,65403.0
2022-03-25 14:55:00,61.39,61.44,61.36,61.4,73699.0,58.4238,58.4714,58.3953,58.4333,73699.0
2022-03-25 15:00:00,61.41,61.42,61.21,61.25,71042.0,58.4429,58.4524,58.2525,58.2906,71042.0
2022-03-25 15:05:00,61.24,61.26,61.07,61.11,55069.0,58.2811,58.3001,58.1193,58.1573,55069.0
2022-03-25 15:10:00,61.11,61.16,61.03,61.09,56264.0,58.1573,58.2049,58.0812,58.1383,56264.0
2022-03-25 15:15:00,61.1,61.12,61.04,61.12,54573.0,58.1478,58.1669,58.0907,58.1669,54573.0
2022-03-25 15:20:00,61.12,61.12,60.97,61.03,81230.0,58.1669,58.1669,58.0241,58.0812,81230.0
2022-03-25 15:25:00,61.04,61.05,60.91,60.98,64939.0,58.0907,58.1002,57.967,58.0336,64939.0
2022-03-25 15:30:00,60.98,61.04,60.91,61.01,163752.0,58.0336,58.0907,57.967,58.0622,163752.0
2022-03-25 15:35:00,61.01,61.03,60.93,60.95,213634.0,58.0622,58.0812,57.986,58.0051,213634.0
2022-03-25 15:40:00,60.96,61.11,60.96,61.11,144140.0,58.0146,58.1573,58.0146,58.1573,144140.0
2022-03-25 15:45:00,61.11,61.14,61.01,61.05,168224.0,58.1573,58.1859,58.0622,58.1002,168224.0
2022-03-25 15:50:00,61.05,61.12,60.98,61.12,155583.0,58.1002,58.1669,58.0336,58.1669,155583.0
2022-03-25 15:55:00,61.13,61.32,61.13,61.3,441289.0,58.1764,58.3572,58.1764,58.3382,441289.0
2022-03-28 09:30:00,60.4,61.08,60.4,60.72,138922.0,57.4817,58.1288,57.4817,57.7862,138922.0
2022-03-28 09:35:00,60.69,60.81,60.5,60.78,81369.0,57.7576,57.8718,57.5768,57.8433,81369.0
2022-03-28 09:40:00,60.77,60.77,60.36,60.48,56365.0,57.8338,57.8338,57.4436,57.5578,56365.0
2022-03-28 09:45:00,60.5,60.72,60.45,60.72,46798.0,57.5768,57.7862,57.5292,57.7862,46798.0
2022-03-28 09:50:00,60.76,60.96,60.72,60.96,40966.0,57.8243,58.0146,57.7862,58.0146,40966.0
2022-03-28 09:55:00,60.96,61.09,60.92,61.06,68917.0,58.0146,58.1383,57.9765,58.1098,68917.0
2022-03-28 10:00:00,61.06,61.17,60.86,61.15,55078.0,58.1098,58.2144,57.9194,58.1954,55078.0
2022-03-28 10:05:00,61.15,61.37,61.11,61.25,64689.0,58.1954,58.4048,58.1573,58.2906,64689.0
2022-03-28 10:10:00,61.27,61.33,61.22,61.25,80218.0,58.3096,58.3667,58.262,58.2906,80218.0
2022-03-28 10:15:00,61.25,61.25,61.05,61.1,88265.0,58.2906,58.2906,58.1002,58.1478,88265.0
2022-03-28 10:20:00,61.11,61.11,60.93,61.0,40548.0,58.1573,58.1573,57.986,58.0527,40548.0
2022-03-28 10:25:00,61.0,61.01,60.81,60.94,35694.0,58.0527,58.0622,57.8718,57.9956,35694.0
2022-03-28 10:30:00,60.95,61.07,60.94,61.03,76267.0,58.0051,58.1193,57.9956,58.0812,76267.0
2022-03-28 10:35:00,61.05,61.14,61.03,61.09,83149.0,58.1002,58.1859,58.0812,58.1383,83149.0
2022-03-28 10:40:00,61.08,61.18,61.0,61.16,50563.0,58.1288,58.224,58.0527,58.2049,50563.0
2022-03-28 10:45:00,61.15,61.46,61.14,61.44,110568.0,58.1954,58.4904,58.1859,58.4714,110568.0
2022-03-28 10:50:00,61.44,61.52,61.41,61.52,208683.0,58.4714,58.5475,58.4429,58.5475,208683.0
2022-03-28 10:55:00,61.52,61.76,61.51,61.76,167546.0,58.5475,58.7759,58.538,58.7759,167546.0
2022-03-28 11:00:00,61.77,61.98,61.7,61.77,399801.0,58.7855,58.9853,58.7188,58.7855,399801.0
2022-03-28 11:05:00,61.77,61.93,61.77,61.89,67010.0,58.7855,58.9377,58.7855,58.8997,67010.0
2022-03-28 11:10:00,61.88,61.91,61.6,61.61,70945.0,58.8901,58.9187,58.6237,58.6332,70945.0
2022-03-28 11:15:00,61.59,61.67,61.5,61.63,84093.0,58.6142,58.6903,58.5285,58.6522,84093.0
2022-03-28 11:20:00,61.64,61.7,61.59,61.7,58078.0,58.6617,58.7188,58.6142,58.7188,58078.0
2022-03-28 11:25:00,61.69,61.79,61.57,61.76,63659.0,58.7093,58.8045,58.5951,58.7759,63659.0
2022-03-28 11:30:00,61.75,61.78,61.62,61.72,55392.0,58.7664,58.795,58.6427,58.7379,55392.0
2022-03-28 11:35:00,61.71,61.74,61.68,61.73,53995.0,58.7284,58.7569,58.6998,58.7474,53995.0
2022-03-28 11:40:00,61.73,61.78,61.69,61.75,65793.0,58.7474,58.795,58.7093,58.7664,65793.0
2022-03-28 11:45:00,61.73,61.81,61.63,61.63,108355.0,58.7474,58.8235,58.6522,58.6522,108355.0
2022-03-28 11:50:00,61.64,61.76,61.63,61.63,85006.0,58.6617,58.7759,58.6522,58.6522,85006.0
2022-03-28 11:55:00,61.64,61.7,61.54,61.61,65368.0,58.6617,58.7188,58.5666,58.6332,65368.0
2022-03-28 12:00:00,61.61,61.64,61.56,61.62,56093.0,58.6332,58.6617,58.5856,58.6427,56093.0
2022-03-28 12:05:00,61.61,61.62,61.49,61.49,58876.0,58.6332,58.6427,58.519,58.519,58876.0
2022-03-28 12:10:00,61.48,61.48,61.33,61.4,33039.0,58.5095,58.5095,58.3667,58.4333,33039.0
2022-03-28 12:15:00,61.39,61.44,61.37,61.37,41697.0,58.4238,58.4714,58.4048,58.4048,41697.0
2022-03-28 12:20:00,61.38,61.41,61.34,61.37,27276.0,58.4143,58.4429,58.3762,58.4048,27276.0
2022-03-28 12:25:00,61.37,61.41,61.22,61.25,33790.0,58.4048,58.4429,58.262,58.2906,33790.0
2022-03-28 12:30:00,61.25,61.37,61.2,61.27,79077.0,58.2906,58.4048,58.243,58.3096,79077.0
2022-03-28 12:35:00,61.27,61.3,61.2,61.2,68297.0,58.3096,58.3382,58.243,58.243,68297.0
2022-03-28 12:40:00,61.19,61.26,61.14,61.24,61688.0,58.2335,58.3001,58.1859,58.2811,61688.0
2022-03-28 12:45:00,61.23,61.24,61.09,61.24,46636.0,58.2716,58.2811,58.1383,58.2811,46636.0
2022-03-28 12:50:00,61.23,61.23,61.16,61.23,67921.0,58.2716,58.2716,58.2049,58.2716,67921.0
2022-03-28 12:55:00,61.24,61.25,61.16,61.25,30479.0,58.2811,58.2906,58.2049,58.2906,30479.0
2022-03-28 13:00:00,61.25,61.52,61.25,61.52,43029.0,58.2906,58.5475,58.2906,58.5475,43029.0
2022-03-28 13:05:00,61.52,61.56,61.31,61.35,66309.0,58.5475,58.5856,58.3477,58.3858,66309.0
2022-03-28 13:10:00,61.35,61.38,61.29,61.34,21006.0,58.3858,58.4143,58.3287,58.3762,21006.0
2022-03-28 13:15:00,61.34,61.42,61.32,61.4,50898.0,58.3762,58.4524,58.3572,58.4333,50898.0
2022-03-28 13:20:00,61.4,61.49,61.39,61.48,32590.0,58.4333,58.519,58.4238,58.5095,32590.0
2022-03-28 13:25:00,61.47,61.59,61.45,61.56,55485.0,58.5,58.6142,58.4809,58.5856,55485.0
2022-03-28 13:30:00,61.56,61.58,61.51,61.56,51619.0,58.5856,58.6046,58.538,58.5856,51619.0
2022-03-28 13:35:00,61.55,61.59,61.53,61.55,33967.0,58.5761,58.6142,58.5571,58.5761,33967.0
2022-03-28 13:40:00,61.57,61.57,61.35,61.39,33368.0,58.5951,58.5951,58.3858,58.4238,33368.0
2022-03-28 13:45:00,61.39,61.51,61.39,61.51,30826.0,58.4238,58.538,58.4238,58.538,30826.0
2022-03-28 13:50:00,61.5,61.54,61.43,61.45,29695.0,58.5285,58.5666,58.4619,58.4809,29695.0
2022-03-28 13:55:00,61.45,61.51,61.38,61.44,56137.0,58.4809,58.538,58.4143,58.4714,56137.0
2022-03-28 14:00:00,61.44,61.54,61.42,61.43,22472.0,58.4714,58.5666,58.4524,58.4619,22472.0
2022-03-28 14:05:00,61.41,61.41,61.31,61.39,30921.0,58.4429,58.4429,58.3477,58.4238,30921.0
2022-03-28 14:10:00,61.38,61.39,61.28,61.33,31061.0,58.4143,58.4238,58.3191,58.3667,31061.0
2022-03-28 14:15:00,61.32,61.32,61.22,61.24,25735.0,58.3572,58.3572,58.262,58.2811,25735.0
2022-03-28 14:20:00,61.24,61.3,61.23,61.27,28118.0,58.2811,58.3382,58.2716,58.3096,28118.0
2022-03-28 14:25:00,61.27,61.27,61.18,61.25,40779.0,58.3096,58.3096,58.224,58.2906,40779.0
2022-03-28 14:30:00,61.24,61.28,61.18,61.23,27049.0,58.2811,58.3191,58.224,58.2716,27049.0
2022-03-28 14:35:00,61.22,61.23,61.12,61.2,31524.0,58.262,58.2716,58.1669,58.243,31524.0
2022-03-28 14:40:00,61.21,61.32,61.15,61.25,52895.0,58.2525,58.3572,58.1954,58.2906,52895.0
2022-03-28 14:45:00,61.28,61.31,61.21,61.26,23734.0,58.3191,58.3477,58.2525,58.3001,23734.0
2022-03-28 14:50:00,61.27,61.42,61.27,61.4,38477.0,58.3096,58.4524,58.3096,58.4333,38477.0
2022-03-28 14:55:00,61.39,61.46,61.37,61.45,36297.0,58.4238,58.4904,58.4048,58.4809,36297.0
2022-03-28 15:00:00,61.44,61.46,61.3,61.31,44141.0,58.4714,58.4904,58.3382,58.3477,44141.0
2022-03-28 15:05:00,61.32,61.4,61.31,61.38,23018.0,58.3572,58.4333,58.3477,58.4143,23018.0
2022-03-28 15:10:00,61.38,61.46,61.34,61.46,31097.0,58.4143,58.4904,58.3762,58.4904,31097.0
2022-03-28 15:15:00,61.45,61.49,61.41,61.43,30598.0,58.4809,58.519,58.4429,58.4619,30598.0
2022-03-28 15:20:00,61.43,61.5,61.4,61.47,39374.0,58.4619,58.5285,58.4333,58.5,39374.0
2022-03-28 15:25:00,61.47,61.57,61.46,61.51,79100.0,58.5,58.5951,58.4904,58.538,79100.0
2022-03-28 15:30:00,61.5,61.59,61.49,61.57,41408.0,58.5285,58.6142,58.519,58.5951,41408.0
2022-03-28 15:35:00,61.58,61.59,61.53,61.59,58896.0,58.6046,58.6142,58.5571,58.6142,58896.0
2022-03-28 15:40:00,61.59,61.61,61.55,61.6,66642.0,58.6142,58.6332,58.5761,58.6237,66642.0
2022-03-28 15:45:00,61.6,61.75,61.6,61.72,114129.0,58.6237,58.7664,58.6237,58.7379,114129.0
2022-03-28 15:50:00,61.72,61.9,61.62,61.89,1406616.0,58.7379,58.9092,58.6427,58.8997,1406616.0
2022-03-28 15:55:00,61.89,62.01,61.86,62.0,525501.0,58.8997,59.0139,58.8711,59.0043,525501.0
2022-03-29 09:30:00,62.52,63.92,62.52,63.78,23102.0,59.4992,60.8316,59.4992,60.6983,23102.0
2022-03-29 09:35:00,63.71,64.35,63.63,63.88,395714.0,60.6317,61.2408,60.5556,60.7935,395714.0
2022-03-29 09:40:00,63.92,63.92,63.63,63.84,114677.0,60.8316,60.8316,60.5556,60.7554,114677.0
2022-03-29 09:45:00,63.85,64.02,63.38,63.51,141707.0,60.765,60.9267,60.3177,60.4414,141707.0
2022-03-29 09:50:00,63.52,63.69,63.47,63.61,79173.0,60.4509,60.6127,60.4033,60.5366,79173.0
2022-03-29 09:55:00,63.64,63.69,63.28,63.28,83617.0,60.5651,60.6127,60.2225,60.2225,83617.0
2022-03-29 10:00:00,63.32,63.38,63.03,63.05,55458.0,60.2606,60.3177,59.9846,60.0036,55458.0
2022-03-29 10:05:00,63.04,63.16,62.95,63.02,68393.0,59.9941,60.1083,59.9084,59.9751,68393.0
2022-03-29 10:10:00,63.0,63.02,62.67,62.72,127832.0,59.956,59.9751,59.642,59.6896,127832.0
2022-03-29 10:15:00,62.74,62.83,62.63,62.71,68733.0,59.7086,59.7942,59.6039,59.68,68733.0
2022-03-29 10:20:00,62.71,62.9,62.64,62.88,51436.0,59.68,59.8609,59.6134,59.8418,51436.0
2022-03-29 10:25:00,62.89,62.96,62.79,62.82,50704.0,59.8513,59.918,59.7562,59.7847,50704.0
2022-03-29 10:30:00,62.85,62.86,62.68,62.84,47073.0,59.8133,59.8228,59.6515,59.8038,47073.0
2022-03-29 10:35:00,62.81,62.85,62.7,62.8,66436.0,59.7752,59.8133,59.6705,59.7657,66436.0
2022-03-29 10:40:00,62.8,62.9,62.73,62.76,49677.0,59.7657,59.8609,59.6991,59.7276,49677.0
2022-03-29 10:45:00,62.78,62.87,62.73,62.84,34751.0,59.7467,59.8323,59.6991,59.8038,34751.0
2022-03-29 10:50:00,62.85,62.98,62.81,62.86,53757.0,59.8133,59.937,59.7752,59.8228,53757.0
2022-03-29 10:55:00,62.86,62.99,62.84,62.9,72325.0,59.8228,59.9465,59.8038,59.8609,72325.0
2022-03-29 11:00:00,62.9,63.15,62.9,63.12,60947.0,59.8609,60.0988,59.8609,60.0702,60947.0
2022-03-29 11:05:00,63.12,63.21,63.08,63.2,47146.0,60.0702,60.1559,60.0322,60.1464,47146.0
2022-03-29 11:10:00,63.2,63.22,63.0,63.06,82936.0,60.1464,60.1654,59.956,60.0131,82936.0
2022-03-29 11:15:00,63.06,63.11,62.99,63.09,60588.0,60.0131,60.0607,59.9465,60.0417,60588.0
2022-03-29 11:20:00,63.08,63.15,63.04,63.12,58288.0,60.0322,60.0988,59.9941,60.0702,58288.0
2022-03-29 11:25:00,63.13,63.2,63.1,63.13,42615.0,60.0797,60.1464,60.0512,60.0797,42615.0
2022-03-29 11:30:00,63.12,63.26,63.12,63.16,72445.0,60.0702,60.2035,60.0702,60.1083,72445.0
2022-03-29 11:35:00,63.15,63.19,63.09,63.17,39784.0,60.0988,60.1368,60.0417,60.1178,39784.0
2022-03-29 11:40:00,63.18,63.27,63.1,63.18,70761.0,60.1273,60.213,60.0512,60.1273,70761.0
2022-03-29 11:45:00,63.18,63.32,63.16,63.31,69459.0,60.1273,60.2606,60.1083,60.2511,69459.0
2022-03-29 11:50:00,63.29,63.3,63.22,63.29,41878.0,60.232,60.2415,60.1654,60.232,41878.0
2022-03-29 11:55:00,63.28,63.4,63.28,63.35,65497.0,60.2225,60.3367,60.2225,60.2891,65497.0
2022-03-29 12:00:00,63.36,63.4,63.27,63.36,130826.0,60.2986,60.3367,60.213,60.2986,130826.0
2022-03-29 12:05:00,63.36,63.39,63.26,63.3,33842.0,60.2986,60.3272,60.2035,60.2415,33842.0
2022-03-29 12:10:00,63.3,63.3,63.17,63.24,51770.0,60.2415,60.2415,60.1178,60.1844,51770.0
2022-03-29 12:15:00,63.25,63.33,63.21,63.28,66344.0,60.194,60.2701,60.1559,60.2225,66344.0
2022-03-29 12:20:00,63.28,63.42,63.27,63.4,49590.0,60.2225,60.3557,60.213,60.3367,49590.0
2022-03-29 12:25:00,63.41,63.41,63.28,63.31,33565.0,60.3462,60.3462,60.2225,60.2511,33565.0
2022-03-29 12:30:00,63.31,63.32,63.17,63.21,59405.0,60.2511,60.2606,60.1178,60.1559,59405.0
2022-03-29 12:35:00,63.21,63.26,63.19,63.23,52323.0,60.1559,60.2035,60.1368,60.1749,52323.0
2022-03-29 12:40:00,63.24,63.37,63.22,63.29,38521.0,60.1844,60.3082,60.1654,60.232,38521.0
2022-03-29 12:45:00,63.28,63.36,63.26,63.34,40875.0,60.2225,60.2986,60.2035,60.2796,40875.0
2022-03-29 12:50:00,63.35,63.38,63.27,63.27,42050.0,60.2891,60.3177,60.213,60.213,42050.0
2022-03-29 12:55:00,63.27,63.29,63.22,63.25,28917.0,60.213,60.232,60.1654,60.194,28917.0
2022-03-29 13:00:00,63.24,63.32,63.18,63.32,45779.0,60.1844,60.2606,60.1273,60.2606,45779.0
2022-03-29 13:05:00,63.32,63.35,63.29,63.33,30192.0,60.2606,60.2891,60.232,60.2701,30192.0
2022-03-29 13:10:00,63.33,63.39,63.28,63.28,35193.0,60.2701,60.3272,60.2225,60.2225,35193.0
2022-03-29 13:15:00,63.29,63.42,63.28,63.39,25814.0,60.232,60.3557,60.2225,60.3272,25814.0
2022-03-29 13:20:00,63.4,63.4,63.31,63.38,39070.0,60.3367,60.3367,60.2511,60.3177,39070.0
2022-03-29 13:25:00,63.37,63.37,63.31,63.31,43733.0,60.3082,60.3082,60.2511,60.2511,43733.0
2022-03-29 13:30:00,63.32,63.35,63.29,63.29,31915.0,60.2606,60.2891,60.232,60.232,31915.0
2022-03-29 13:35:00,63.29,63.43,63.29,63.4,51048.0,60.232,60.3653,60.232,60.3367,51048.0
2022-03-29 13:40:00,63.4,63.45,63.39,63.42,34467.0,60.3367,60.3843,60.3272,60.3557,34467.0
2022-03-29 13:45:00,63.42,63.52,63.39,63.47,39423.0,60.3557,60.4509,60.3272,60.4033,39423.0
2022-03-29 13:50:00,63.48,63.52,63.43,63.51,44225.0,60.4128,60.4509,60.3653,60.4414,44225.0
2022-03-29 13:55:00,63.52,63.57,63.47,63.56,61592.0,60.4509,60.4985,60.4033,60.489,61592.0
2022-03-29 14:00:00,63.56,63.67,63.54,63.66,46467.0,60.489,60.5937,60.4699,60.5841,46467.0
2022-03-29 14:05:00,63.66,63.69,63.61,63.64,48125.0,60.5841,60.6127,60.5366,60.5651,48125.0
2022-03-29 14:10:00,63.64,63.7,63.58,63.63,63599.0,60.5651,60.6222,60.508,60.5556,63599.0
2022-03-29 14:15:00,63.64,63.67,63.56,63.61,72079.0,60.5651,60.5937,60.489,60.5366,72079.0
2022-03-29 14:20:00,63.61,63.63,63.59,63.59,56341.0,60.5366,60.5556,60.5175,60.5175,56341.0
2022-03-29 14:25:00,63.59,63.69,63.59,63.67,51930.0,60.5175,60.6127,60.5175,60.5937,51930.0
2022-03-29 14:30:00,63.66,63.7,63.64,63.69,63094.0,60.5841,60.6222,60.5651,60.6127,63094.0
2022-03-29 14:35:00,63.69,63.78,63.68,63.76,67726.0,60.6127,60.6983,60.6032,60.6793,67726.0
2022-03-29 14:40:00,63.75,63.87,63.74,63.83,87592.0,60.6698,60.784,60.6603,60.7459,87592.0
2022-03-29 14:45:00,63.84,64.02,63.84,63.98,129824.0,60.7554,60.9267,60.7554,60.8887,129824.0
2022-03-29 14:50:00,63.97,64.14,63.92,64.11,82544.0,60.8792,61.0409,60.8316,61.0124,82544.0
2022-03-29 14:55:00,64.11,64.31,64.09,64.29,151803.0,61.0124,61.2027,60.9934,61.1837,151803.0
2022-03-29 15:00:00,64.28,64.32,64.25,64.28,104263.0,61.1742,61.2123,61.1456,61.1742,104263.0
2022-03-29 15:05:00,64.28,64.33,64.25,64.31,91919.0,61.1742,61.2218,61.1456,61.2027,91919.0
2022-03-29 15:10:00,64.31,64.36,64.24,64.25,84164.0,61.2027,61.2503,61.1361,61.1456,84164.0
2022-03-29 15:15:00,64.25,64.31,64.18,64.3,125569.0,61.1456,61.2027,61.079,61.1932,125569.0
2022-03-29 15:20:00,64.31,64.35,64.27,64.31,99887.0,61.2027,61.2408,61.1647,61.2027,99887.0
2022-03-29 15:25:00,64.31,64.42,64.31,64.42,97042.0,61.2027,61.3074,61.2027,61.3074,97042.0
2022-03-29 15:30:00,64.41,64.41,64.29,64.38,128235.0,61.2979,61.2979,61.1837,61.2694,128235.0
2022-03-29 15:35:00,64.38,64.41,64.3,64.39,221750.0,61.2694,61.2979,61.1932,61.2789,221750.0
2022-03-29 15:40:00,64.4,64.41,64.23,64.28,174760.0,61.2884,61.2979,61.1266,61.1742,174760.0
2022-03-29 15:45:00,64.28,64.4,64.23,64.39,232915.0,61.1742,61.2884,61.1266,61.2789,232915.0
2022-03-29 15:50:00,64.39,64.49,64.19,64.21,367552.0,61.2789,61.374,61.0885,61.1076,367552.0
2022-03-29 15:55:00,64.22,64.34,64.17,64.34,580806.0,61.1171,61.2313,61.0695,61.2313,580806.0
2022-03-30 09:30:00,63.38,63.41,62.81,63.06,229097.0,60.3177,60.3462,59.7752,60.0131,229097.0
2022-03-30 09:35:00,63.11,63.33,62.92,63.1,86513.0,60.0607,60.2701,59.8799,60.0512,86513.0
2022-03-30 09:40:00,63.13,63.29,63.04,63.26,73415.0,60.0797,60.232,59.9941,60.2035,73415.0
2022-03-30 09:45:00,63.27,63.64,63.24,63.64,96512.0,60.213,60.5651,60.1844,60.5651,96512.0
2022-03-30 09:50:00,63.64,63.76,63.61,63.62,82288.0,60.5651,60.6793,60.5366,60.5461,82288.0
2022-03-30 09:55:00,63.59,63.7,63.53,63.63,93161.0,60.5175,60.6222,60.4604,60.5556,93161.0
2022-03-30 10:00:00,63.64,63.69,63.54,63.57,85472.0,60.5651,60.6127,60.4699,60.4985,85472.0
2022-03-30 10:05:00,63.58,63.62,63.39,63.45,136657.0,60.508,60.5461,60.3272,60.3843,136657.0
2022-03-30 10:10:00,63.46,63.49,63.27,63.3,82786.0,60.3938,60.4224,60.213,60.2415,82786.0
2022-03-30 10:15:00,63.31,63.33,63.07,63.16,89560.0,60.2511,60.2701,60.0226,60.1083,89560.0
2022-03-30 10:20:00,63.15,63.24,63.14,63.2,57984.0,60.0988,60.1844,60.0893,60.1464,57984.0
2022-03-30 10:25:00,63.2,63.31,63.17,63.21,90339.0,60.1464,60.2511,60.1178,60.1559,90339.0
2022-03-30 10:30:00,63.2,63.23,63.05,63.15,80952.0,60.1464,60.1749,60.0036,60.0988,80952.0
2022-03-30 10:35:00,63.15,63.17,62.98,63.04,47958.0,60.0988,60.1178,59.937,59.9941,47958.0
2022-03-30 10:40:00,63.04,63.12,62.94,63.09,71913.0,59.9941,60.0702,59.8989,60.0417,71913.0
2022-03-30 10:45:00,63.08,63.25,63.08,63.17,56846.0,60.0322,60.194,60.0322,60.1178,56846.0
2022-03-30 10:50:00,63.17,63.19,62.92,62.96,79561.0,60.1178,60.1368,59.8799,59.918,79561.0
2022-03-30 10:55:00,62.95,62.96,62.82,62.83,82200.0,59.9084,59.918,59.7847,59.7942,82200.0
2022-03-30 11:00:00,62.84,63.02,62.76,62.93,78987.0,59.8038,59.9751,59.7276,59.8894,78987.0
2022-03-30 11:05:00,62.94,62.94,62.78,62.79,56132.0,59.8989,59.8989,59.7467,59.7562,56132.0
2022-03-30 11:10:00,62.8,62.86,62.71,62.84,60950.0,59.7657,59.8228,59.68,59.8038,60950.0
2022-03-30 11:15:00,62.84,62.9,62.81,62.89,52356.0,59.8038,59.8609,59.7752,59.8513,52356.0
2022-03-30 11:20:00,62.89,63.02,62.86,62.96,68199.0,59.8513,59.9751,59.8228,59.918,68199.0
2022-03-30 11:25:00,62.96,63.01,62.91,62.96,63538.0,59.918,59.9655,59.8704,59.918,63538.0
2022-03-30 11:30:00,62.97,63.0,62.55,62.8,113510.0,59.9275,59.956,59.5278,59.7657,113510.0
2022-03-30 11:35:00,62.79,62.86,62.78,62.8,60079.0,59.7562,59.8228,59.7467,59.7657,60079.0
2022-03-30 11:40:00,62.8,62.82,62.7,62.79,44440.0,59.7657,59.7847,59.6705,59.7562,44440.0
2022-03-30 11:45:00,62.78,62.82,62.64,62.69,64273.0,59.7467,59.7847,59.6134,59.661,64273.0
2022-03-30 11:50:00,62.69,62.69,62.49,62.54,71664.0,59.661,59.661,59.4707,59.5183,71664.0
2022-03-30 11:55:00,62.54,62.65,62.49,62.64,90277.0,59.5183,59.6229,59.4707,59.6134,90277.0
2022-03-30 12:00:00,62.64,62.81,62.63,62.81,35874.0,59.6134,59.7752,59.6039,59.7752,35874.0
2022-03-30 12:05:00,62.82,62.83,62.72,62.73,29640.0,59.7847,59.7942,59.6896,59.6991,29640.0
2022-03-30 12:10:00,62.72,62.8,62.72,62.77,25395.0,59.6896,59.7657,59.6896,59.7371,25395.0
2022-03-30 12:15:00,62.76,62.79,62.73,62.78,36390.0,59.7276,59.7562,59.6991,59.7467,36390.0
2022-03-30 12:20:00,62.77,62.83,62.77,62.78,37949.0,59.7371,59.7942,59.7371,59.7467,37949.0
2022-03-30 12:25:00,62.78,62.83,62.76,62.8,37492.0,59.7467,59.7942,59.7276,59.7657,37492.0
2022-03-30 12:30:00,62.8,62.85,62.79,62.81,22471.0,59.7657,59.8133,59.7562,59.7752,22471.0
2022-03-30 12:35:00,62.82,62.87,62.79,62.86,44974.0,59.7847,59.8323,59.7562,59.8228,44974.0
2022-03-30 12:40:00,62.86,62.92,62.84,62.9,45279.0,59.8228,59.8799,59.8038,59.8609,45279.0
2022-03-30 12:45:00,62.9,62.91,62.83,62.85,35673.0,59.8609,59.8704,59.7942,59.8133,35673.0
2022-03-30 12:50:00,62.85,62.88,62.8,62.87,40415.0,59.8133,59.8418,59.7657,59.8323,40415.0
2022-03-30 12:55:00,62.87,62.92,62.86,62.89,32900.0,59.8323,59.8799,59.8228,59.8513,32900.0
2022-03-30 13:00:00,62.88,62.88,62.81,62.82,86475.0,59.8418,59.8418,59.7752,59.7847,86475.0
2022-03-30 13:05:00,62.83,62.84,62.7,62.72,41137.0,59.7942,59.8038,59.6705,59.6896,41137.0
2022-03-30 13:10:00,62.71,62.75,62.63,62.69,67103.0,59.68,59.7181,59.6039,59.661,67103.0
2022-03-30 13:15:00,62.7,62.7,62.56,62.59,50184.0,59.6705,59.6705,59.5373,59.5658,50184.0
2022-03-30 13:20:00,62.59,62.6,62.46,62.46,40113.0,59.5658,59.5754,59.4421,59.4421,40113.0
2022-03-30 13:25:00,62.46,62.46,62.38,62.39,50239.0,59.4421,59.4421,59.366,59.3755,50239.0
2022-03-30 13:30:00,62.39,62.5,62.37,62.45,62211.0,59.3755,59.4802,59.3565,59.4326,62211.0
2022-03-30 13:35:00,62.44,62.51,62.43,62.48,53388.0,59.4231,59.4897,59.4136,59.4612,53388.0
2022-03-30 13:40:00,62.48,62.53,62.44,62.49,32481.0,59.4612,59.5087,59.4231,59.4707,32481.0
2022-03-30 13:45:00,62.49,62.55,62.45,62.54,49510.0,59.4707,59.5278,59.4326,59.5183,49510.0
2022-03-30 13:50:00,62.53,62.57,62.52,62.56,41480.0,59.5087,59.5468,59.4992,59.5373,41480.0
2022-03-30 13:55:00,62.56,62.56,62.33,62.34,59853.0,59.5373,59.5373,59.3184,59.3279,59853.0
2022-03-30 14:00:00,62.33,62.48,62.32,62.45,57592.0,59.3184,59.4612,59.3089,59.4326,57592.0
2022-03-30 14:05:00,62.44,62.51,62.42,62.5,43859.0,59.4231,59.4897,59.4041,59.4802,43859.0
2022-03-30 14:10:00,62.5,62.54,62.49,62.54,44322.0,59.4802,59.5183,59.4707,59.5183,44322.0
2022-03-30 14:15:00,62.54,62.54,62.45,62.46,53190.0,59.5183,59.5183,59.4326,59.4421,53190.0
2022-03-30 14:20:00,62.46,62.49,62.38,62.4,41316.0,59.4421,59.4707,59.366,59.385,41316.0
2022-03-30 14:25:00,62.39,62.42,62.23,62.25,68453.0,59.3755,59.4041,59.2232,59.2423,68453.0
2022-03-30 14:30:00,62.24,62.34,62.23,62.33,47776.0,59.2328,59.3279,59.2232,59.3184,47776.0
2022-03-30 14:35:00,62.33,62.35,62.25,62.32,65679.0,59.3184,59.3374,59.2423,59.3089,65679.0
2022-03-30 14:40:00,62.32,62.32,62.14,62.15,73146.0,59.3089,59.3089,59.1376,59.1471,73146.0
2022-03-30 14:45:00,62.14,62.2,62.11,62.17,59874.0,59.1376,59.1947,59.109,59.1661,59874.0
2022-03-30 14:50:00,62.17,62.19,62.09,62.1,51353.0,59.1661,59.1852,59.09,59.0995,51353.0
2022-03-30 14:55:00,62.1,62.13,62.05,62.06,71787.0,59.0995,59.1281,59.0519,59.0614,71787.0
2022-03-30 15:00:00,62.06,62.11,62.05,62.09,49838.0,59.0614,59.109,59.0519,59.09,49838.0
2022-03-30 15:05:00,62.09,62.13,62.05,62.07,59045.0,59.09,59.1281,59.0519,59.071,59045.0
2022-03-30 15:10:00,62.07,62.08,61.98,62.0,68583.0,59.071,59.0805,58.9853,59.0043,68583.0
2022-03-30 15:15:00,62.01,62.05,61.94,61.99,73855.0,59.0139,59.0519,58.9472,58.9948,73855.0
2022-03-30 15:20:00,61.98,61.99,61.86,61.87,65961.0,58.9853,58.9948,58.8711,58.8806,65961.0
2022-03-30 15:25:00,61.87,61.98,61.86,61.98,92449.0,58.8806,58.9853,58.8711,58.9853,92449.0
2022-03-30 15:30:00,61.97,62.03,61.96,62.0,93217.0,58.9758,59.0329,58.9663,59.0043,93217.0
2022-03-30 15:35:00,62.0,62.09,61.98,62.01,99745.0,59.0043,59.09,58.9853,59.0139,99745.0
2022-03-30 15:40:00,62.01,62.04,61.95,62.01,99655.0,59.0139,59.0424,58.9568,59.0139,99655.0
2022-03-30 15:45:00,62.01,62.07,62.0,62.02,200336.0,59.0139,59.071,59.0043,59.0234,200336.0
2022-03-30 15:50:00,62.02,62.02,61.83,61.84,219879.0,59.0234,59.0234,58.8426,58.8521,219879.0
2022-03-30 15:55:00,61.84,62.01,61.83,62.0,574605.0,58.8521,59.0139,58.8426,59.0043,574605.0
2022-03-31 09:30:00,61.6,61.95,61.32,61.77,146006.0,58.6237,58.9568,58.3572,58.7855,146006.0
2022-03-31 09:35:00,61.77,61.81,61.14,61.41,201215.0,58.7855,58.8235,58.1859,58.4429,201215.0
2022-03-31 09:40:00,61.41,61.8,61.37,61.74,54431.0,58.4429,58.814,58.4048,58.7569,54431.0
2022-03-31 09:45:00,61.77,61.93,61.64,61.78,62344.0,58.7855,58.9377,58.6617,58.795,62344.0
2022-03-31 09:50:00,61.77,61.97,61.73,61.77,45874.0,58.7855,58.9758,58.7474,58.7855,45874.0
2022-03-31 09:55:00,61.76,61.79,61.61,61.77,60571.0,58.7759,58.8045,58.6332,58.7855,60571.0
2022-03-31 10:00:00,61.76,61.77,61.55,61.58,51731.0,58.7759,58.7855,58.5761,58.6046,51731.0
2022-03-31 10:05:00,61.59,61.62,61.4,61.44,75097.0,58.6142,58.6427,58.4333,58.4714,75097.0
2022-03-31 10:10:00,61.44,61.57,61.4,61.56,96156.0,58.4714,58.5951,58.4333,58.5856,96156.0
2022-03-31 10:15:00,61.57,61.73,61.53,61.72,44253.0,58.5951,58.7474,58.5571,58.7379,44253.0
2022-03-31 10:20:00,61.72,61.84,61.69,61.76,64189.0,58.7379,58.8521,58.7093,58.7759,64189.0
2022-03-31 10:25:00,61.77,61.93,61.76,61.9,44563.0,58.7855,58.9377,58.7759,58.9092,44563.0
2022-03-31 10:30:00,61.9,62.0,61.89,61.99,31009.0,58.9092,59.0043,58.8997,58.9948,31009.0
2022-03-31 10:35:00,62.0,62.12,61.97,62.04,37738.0,59.0043,59.1185,58.9758,59.0424,37738.0
2022-03-31 10:40:00,62.03,62.06,61.95,62.06,44823.0,59.0329,59.0614,58.9568,59.0614,44823.0
2022-03-31 10:45:00,62.05,62.1,61.98,62.1,39882.0,59.0519,59.0995,58.9853,59.0995,39882.0
2022-03-31 10:50:00,62.09,62.16,62.07,62.11,30226.0,59.09,59.1566,59.071,59.109,30226.0
2022-03-31 10:55:00,62.11,62.22,62.1,62.15,61965.0,59.109,59.2137,59.0995,59.1471,61965.0
2022-03-31 11:00:00,62.15,62.17,62.07,62.11,50204.0,59.1471,59.1661,59.071,59.109,50204.0
2022-03-31 11:05:00,62.12,62.12,62.07,62.12,64056.0,59.1185,59.1185,59.071,59.1185,64056.0
2022-03-31 11:10:00,62.11,62.18,62.09,62.18,63261.0,59.109,59.1756,59.09,59.1756,63261.0
2022-03-31 11:15:00,62.18,62.18,62.07,62.12,56138.0,59.1756,59.1756,59.071,59.1185,56138.0
2022-03-31 11:20:00,62.12,62.13,62.02,62.05,99586.0,59.1185,59.1281,59.0234,59.0519,99586.0
2022-03-31 11:25:00,62.06,62.07,61.9,61.9,63651.0,59.0614,59.071,58.9092,58.9092,63651.0
2022-03-31 11:30:00,61.9,61.91,61.78,61.78,64939.0,58.9092,58.9187,58.795,58.795,64939.0
2022-03-31 11:35:00,61.77,61.78,61.6,61.61,65634.0,58.7855,58.795,58.6237,58.6332,65634.0
2022-03-31 11:40:00,61.62,61.68,61.39,61.39,68878.0,58.6427,58.6998,58.4238,58.4238,68878.0
2022-03-31 11:45:00,61.39,61.49,61.37,61.42,77132.0,58.4238,58.519,58.4048,58.4524,77132.0
2022-03-31 11:50:00,61.41,61.42,61.22,61.27,77329.0,58.4429,58.4524,58.262,58.3096,77329.0
2022-03-31 11:55:00,61.26,61.46,61.23,61.44,59598.0,58.3001,58.4904,58.2716,58.4714,59598.0
2022-03-31 12:00:00,61.43,61.58,61.43,61.52,67423.0,58.4619,58.6046,58.4619,58.5475,67423.0
2022-03-31 12:05:00,61.53,61.66,61.51,61.64,60274.0,58.5571,58.6808,58.538,58.6617,60274.0
2022-03-31 12:10:00,61.64,61.84,61.63,61.76,148736.0,58.6617,58.8521,58.6522,58.7759,148736.0
2022-03-31 12:15:00,61.75,61.92,61.75,61.92,86318.0,58.7664,58.9282,58.7664,58.9282,86318.0
2022-03-31 12:20:00,61.92,62.0,61.88,61.95,95867.0,58.9282,59.0043,58.8901,58.9568,95867.0
2022-03-31 12:25:00,61.96,61.96,61.84,61.85,107680.0,58.9663,58.9663,58.8521,58.8616,107680.0
2022-03-31 12:30:00,61.86,61.98,61.79,61.84,116432.0,58.8711,58.9853,58.8045,58.8521,116432.0
2022-03-31 12:35:00,61.84,61.97,61.8,61.92,98864.0,58.8521,58.9758,58.814,58.9282,98864.0
2022-03-31 12:40:00,61.92,62.07,61.92,61.96,89537.0,58.9282,59.071,58.9282,58.9663,89537.0
2022-03-31 12:45:00,61.96,61.96,61.84,61.89,37711.0,58.9663,58.9663,58.8521,58.8997,37711.0
2022-03-31 12:50:00,61.9,61.9,61.8,61.82,68875.0,58.9092,58.9092,58.814,58.833,68875.0
2022-03-31 12:55:00,61.82,61.83,61.72,61.76,96916.0,58.833,58.8426,58.7379,58.7759,96916.0
2022-03-31 13:00:00,61.77,61.8,61.74,61.75,78809.0,58.7855,58.814,58.7569,58.7664,78809.0
2022-03-31 13:05:00,61.75,61.75,61.65,61.66,56126.0,58.7664,58.7664,58.6713,58.6808,56126.0
2022-03-31 13:10:00,61.66,61.69,61.54,61.54,44469.0,58.6808,58.7093,58.5666,58.5666,44469.0
2022-03-31 13:15:00,61.53,61.6,61.44,61.59,63139.0,58.5571,58.6237,58.4714,58.6142,63139.0
2022-03-31 13:20:00,61.58,61.58,61.44,61.47,49133.0,58.6046,58.6046,58.4714,58.5,49133.0
2022-03-31 13:25:00,61.47,61.56,61.46,61.55,29771.0,58.5,58.5856,58.4904,58.5761,29771.0
2022-03-31 13:30:00,61.55,61.58,61.51,61.55,26934.0,58.5761,58.6046,58.538,58.5761,26934.0
2022-03-31 13:35:00,61.56,61.56,61.42,61.46,37422.0,58.5856,58.5856,58.4524,58.4904,37422.0
2022-03-31 13:40:00,61.47,61.54,61.42,61.5,38661.0,58.5,58.5666,58.4524,58.5285,38661.0
2022-03-31 13:45:00,61.49,61.58,61.48,61.58,25674.0,58.519,58.6046,58.5095,58.6046,25674.0
2022-03-31 13:50:00,61.57,61.6,61.53,61.56,34675.0,58.5951,58.6237,58.5571,58.5856,34675.0
2022-03-31 13:55:00,61.54,61.55,61.47,61.53,37633.0,58.5666,58.5761,58.5,58.5571,37633.0
2022-03-31 14:00:00,61.52,61.52,61.44,61.46,40343.0,58.5475,58.5475,58.4714,58.4904,40343.0
2022-03-31 14:05:00,61.44,61.47,61.28,61.32,76488.0,58.4714,58.5,58.3191,58.3572,76488.0
2022-03-31 14:10:00,61.32,61.32,61.2,61.21,50046.0,58.3572,58.3572,58.243,58.2525,50046.0
2022-03-31 14:15:00,61.2,61.24,61.15,61.19,56122.0,58.243,58.2811,58.1954,58.2335,56122.0
2022-03-31 14:20:00,61.19,61.24,61.18,61.19,36836.0,58.2335,58.2811,58.224,58.2335,36836.0
2022-03-31 14:25:00,61.19,61.26,61.17,61.25,27393.0,58.2335,58.3001,58.2144,58.2906,27393.0
2022-03-31 14:30:00,61.24,61.26,61.18,61.19,29617.0,58.2811,58.3001,58.224,58.2335,29617.0
2022-03-31 14:35:00,61.19,61.24,61.11,61.2,60480.0,58.2335,58.2811,58.1573,58.243,60480.0
2022-03-31 14:40:00,61.21,61.24,61.17,61.2,31409.0,58.2525,58.2811,58.2144,58.243,31409.0
2022-03-31 14:45:00,61.21,61.23,61.15,61.15,44010.0,58.2525,58.2716,58.1954,58.1954,44010.0
2022-03-31 14:50:00,61.16,61.18,61.12,61.16,44768.0,58.2049,58.224,58.1669,58.2049,44768.0
2022-03-31 14:55:00,61.17,61.2,61.12,61.2,68318.0,58.2144,58.243,58.1669,58.243,68318.0
2022-03-31 15:00:00,61.21,61.4,61.21,61.36,63480.0,58.2525,58.4333,58.2525,58.3953,63480.0
2022-03-31 15:05:00,61.36,61.45,61.34,61.44,39699.0,58.3953,58.4809,58.3762,58.4714,39699.0
2022-03-31 15:10:00,61.43,61.46,61.34,61.45,82756.0,58.4619,58.4904,58.3762,58.4809,82756.0
2022-03-31 15:15:00,61.46,61.51,61.44,61.48,70677.0,58.4904,58.538,58.4714,58.5095,70677.0
2022-03-31 15:20:00,61.48,61.49,61.42,61.47,153706.0,58.5095,58.519,58.4524,58.5,153706.0
2022-03-31 15:25:00,61.47,61.47,61.35,61.37,89932.0,58.5,58.5,58.3858,58.4048,89932.0
2022-03-31 15:30:00,61.36,61.37,61.18,61.22,59901.0,58.3953,58.4048,58.224,58.262,59901.0
2022-03-31 15:35:00,61.21,61.26,61.04,61.08,152995.0,58.2525,58.3001,58.0907,58.1288,152995.0
2022-03-31 15:40:00,61.08,61.13,61.01,61.03,96070.0,58.1288,58.1764,58.0622,58.0812,96070.0
2022-03-31 15:45:00,61.03,61.04,60.87,60.9,234136.0,58.0812,58.0907,57.9289,57.9575,234136.0
2022-03-31 15:50:00,60.89,60.97,60.78,60.8,241775.0,57.948,58.0241,57.8433,57.8623,241775.0
2022-03-31 15:55:00,60.81,60.81,60.49,60.58,1030812.0,57.8718,57.8718,57.5673,57.653,1030812.0
2022-04-01 09:30:00,60.72,61.04,60.5,60.52,99286.0,57.7862,58.0907,57.5768,57.5959,99286.0
2022-04-01 09:35:00,60.49,60.59,60.3,60.39,41876.0,57.5673,57.6625,57.3865,57.4721,41876.0
2022-04-01 09:40:00,60.39,60.5,60.21,60.5,48142.0,57.4721,57.5768,57.3008,57.5768,48142.0
2022-04-01 09:45:00,60.48,60.62,60.39,60.56,30436.0,57.5578,57.691,57.4721,57.6339,30436.0
2022-04-01 09:50:00,60.56,60.68,60.51,60.66,19774.0,57.6339,57.7481,57.5863,57.7291,19774.0
2022-04-01 09:55:00,60.65,60.89,60.63,60.81,60442.0,57.7196,57.948,57.7005,57.8718,60442.0
2022-04-01 10:00:00,60.82,60.95,60.49,60.59,46201.0,57.8814,58.0051,57.5673,57.6625,46201.0
2022-04-01 10:05:00,60.6,60.69,60.52,60.58,36086.0,57.672,57.7576,57.5959,57.653,36086.0
2022-04-01 10:10:00,60.58,60.79,60.56,60.77,29829.0,57.653,57.8528,57.6339,57.8338,29829.0
2022-04-01 10:15:00,60.79,60.79,60.49,60.51,59476.0,57.8528,57.8528,57.5673,57.5863,59476.0
2022-04-01 10:20:00,60.5,60.51,60.29,60.32,44995.0,57.5768,57.5863,57.377,57.4055,44995.0
2022-04-01 10:25:00,60.33,60.39,60.22,60.39,30629.0,57.415,57.4721,57.3104,57.4721,30629.0
2022-04-01 10:30:00,60.36,60.43,60.27,60.38,35400.0,57.4436,57.5102,57.3579,57.4626,35400.0
2022-04-01 10:35:00,60.38,60.45,60.23,60.23,22928.0,57.4626,57.5292,57.3199,57.3199,22928.0
2022-04-01 10:40:00,60.24,60.27,60.1,60.12,25775.0,57.3294,57.3579,57.1961,57.2152,25775.0
2022-04-01 10:45:00,60.1,60.27,60.09,60.18,17404.0,57.1961,57.3579,57.1866,57.2723,17404.0
2022-04-01 10:50:00,60.19,60.29,60.13,60.29,25937.0,57.2818,57.377,57.2247,57.377,25937.0
2022-04-01 10:55:00,60.29,60.32,60.18,60.27,27832.0,57.377,57.4055,57.2723,57.3579,27832.0
2022-04-01 11:00:00,60.26,60.37,60.22,60.25,31324.0,57.3484,57.4531,57.3104,57.3389,31324.0
2022-04-01 11:05:00,60.22,60.43,60.22,60.41,16024.0,57.3104,57.5102,57.3104,57.4912,16024.0
2022-04-01 11:10:00,60.39,60.4,60.17,60.24,51203.0,57.4721,57.4817,57.2628,57.3294,51203.0
2022-04-01 11:15:00,60.23,60.31,60.16,60.28,21264.0,57.3199,57.396,57.2533,57.3675,21264.0
2022-04-01 11:20:00,60.3,60.38,60.28,60.35,57325.0,57.3865,57.4626,57.3675,57.4341,57325.0
2022-04-01 11:25:00,60.36,60.4,60.23,60.28,28590.0,57.4436,57.4817,57.3199,57.3675,28590.0
2022-04-01 11:30:00,60.28,60.32,60.19,60.19,22232.0,57.3675,57.4055,57.2818,57.2818,22232.0
2022-04-01 11:35:00,60.16,60.18,60.12,60.14,21205.0,57.2533,57.2723,57.2152,57.2342,21205.0
2022-04-01 11:40:00,60.13,60.17,60.08,60.14,31404.0,57.2247,57.2628,57.1771,57.2342,31404.0
2022-04-01 11:45:00,60.15,60.17,60.03,60.1,41535.0,57.2437,57.2628,57.1295,57.1961,41535.0
2022-04-01 11:50:00,60.09,60.17,60.05,60.11,22826.0,57.1866,57.2628,57.1486,57.2057,22826.0
2022-04-01 11:55:00,60.09,60.21,60.04,60.19,48793.0,57.1866,57.3008,57.139,57.2818,48793.0
2022-04-01 12:00:00,60.19,60.27,60.16,60.21,32849.0,57.2818,57.3579,57.2533,57.3008,32849.0
2022-04-01 12:05:00,60.21,60.26,60.18,60.26,27580.0,57.3008,57.3484,57.2723,57.3484,27580.0
2022-04-01 12:10:00,60.26,60.38,60.23,60.35,25013.0,57.3484,57.4626,57.3199,57.4341,25013.0
2022-04-01 12:15:00,60.36,60.42,60.34,60.38,20562.0,57.4436,57.5007,57.4246,57.4626,20562.0
2022-04-01 12:20:00,60.39,60.49,60.38,60.42,21456.0,57.4721,57.5673,57.4626,57.5007,21456.0
2022-04-01 12:25:00,60.45,60.53,60.42,60.44,19118.0,57.5292,57.6054,57.5007,57.5197,19118.0
2022-04-01 12:30:00,60.45,60.49,60.42,60.47,22494.0,57.5292,57.5673,57.5007,57.5483,22494.0
2022-04-01 12:35:00,60.46,60.46,60.34,60.36,18057.0,57.5388,57.5388,57.4246,57.4436,18057.0
2022-04-01 12:40:00,60.35,60.44,60.31,60.43,14045.0,57.4341,57.5197,57.396,57.5102,14045.0
2022-04-01 12:45:00,60.42,60.42,60.34,60.4,17619.0,57.5007,57.5007,57.4246,57.4817,17619.0
2022-04-01 12:50:00,60.39,60.41,60.29,60.4,22814.0,57.4721,57.4912,57.377,57.4817,22814.0
2022-04-01 12:55:00,60.4,60.49,60.38,60.38,20891.0,57.4817,57.5673,57.4626,57.4626,20891.0
2022-04-01 13:00:00,60.38,60.43,60.3,60.32,14297.0,57.4626,57.5102,57.3865,57.4055,14297.0
2022-04-01 13:05:00,60.33,60.41,60.32,60.32,21307.0,57.415,57.4912,57.4055,57.4055,21307.0
2022-04-01 13:10:00,60.32,60.34,60.22,60.25,12803.0,57.4055,57.4246,57.3104,57.3389,12803.0
2022-04-01 13:15:00,60.25,60.33,60.22,60.32,19305.0,57.3389,57.415,57.3104,57.4055,19305.0
2022-04-01 13:20:00,60.33,60.33,60.19,60.3,21585.0,57.415,57.415,57.2818,57.3865,21585.0
2022-04-01 13:25:00,60.29,60.29,60.21,60.23,17219.0,57.377,57.377,57.3008,57.3199,17219.0
2022-04-01 13:30:00,60.22,60.27,60.17,60.19,13596.0,57.3104,57.3579,57.2628,57.2818,13596.0
2022-04-01 13:35:00,60.19,60.35,60.19,60.3,16506.0,57.2818,57.4341,57.2818,57.3865,16506.0
2022-04-01 13:40:00,60.3,60.43,60.3,60.38,16525.0,57.3865,57.5102,57.3865,57.4626,16525.0
2022-04-01 13:45:00,60.38,60.41,60.34,60.38,33837.0,57.4626,57.4912,57.4246,57.4626,33837.0
2022-04-01 13:50:00,60.39,60.4,60.28,60.32,26302.0,57.4721,57.4817,57.3675,57.4055,26302.0
2022-04-01 13:55:00,60.32,60.35,60.26,60.33,22649.0,57.4055,57.4341,57.3484,57.415,22649.0
2022-04-01 14:00:00,60.32,60.41,60.27,60.41,25861.0,57.4055,57.4912,57.3579,57.4912,25861.0
2022-04-01 14:05:00,60.41,60.52,60.41,60.51,40282.0,57.4912,57.5959,57.4912,57.5863,40282.0
2022-04-01 14:10:00,60.47,60.5,60.42,60.49,17659.0,57.5483,57.5768,57.5007,57.5673,17659.0
2022-04-01 14:15:00,60.5,60.6,60.5,60.58,60483.0,57.5768,57.672,57.5768,57.653,60483.0
2022-04-01 14:20:00,60.58,60.67,60.56,60.62,20208.0,57.653,57.7386,57.6339,57.691,20208.0
2022-04-01 14:25:00,60.61,60.71,60.59,60.71,27720.0,57.6815,57.7767,57.6625,57.7767,27720.0
2022-04-01 14:30:00,60.71,60.87,60.71,60.85,35020.0,57.7767,57.9289,57.7767,57.9099,35020.0
2022-04-01 14:35:00,60.85,60.89,60.78,60.83,47775.0,57.9099,57.948,57.8433,57.8909,47775.0
2022-04-01 14:40:00,60.85,60.85,60.74,60.77,62006.0,57.9099,57.9099,57.8052,57.8338,62006.0
2022-04-01 14:45:00,60.77,60.81,60.64,60.65,25567.0,57.8338,57.8718,57.7101,57.7196,25567.0
2022-04-01 14:50:00,60.65,60.76,60.63,60.76,32516.0,57.7196,57.8243,57.7005,57.8243,32516.0
2022-04-01 14:55:00,60.76,60.8,60.68,60.74,21926.0,57.8243,57.8623,57.7481,57.8052,21926.0
2022-04-01 15:00:00,60.73,60.89,60.72,60.84,21835.0,57.7957,57.948,57.7862,57.9004,21835.0
2022-04-01 15:05:00,60.83,60.96,60.81,60.86,46625.0,57.8909,58.0146,57.8718,57.9194,46625.0
2022-04-01 15:10:00,60.86,60.89,60.76,60.83,29222.0,57.9194,57.948,57.8243,57.8909,29222.0
2022-04-01 15:15:00,60.84,60.85,60.64,60.64,29015.0,57.9004,57.9099,57.7101,57.7101,29015.0
2022-04-01 15:20:00,60.62,60.71,60.62,60.68,34493.0,57.691,57.7767,57.691,57.7481,34493.0
2022-04-01 15:25:00,60.69,60.75,60.65,60.71,47542.0,57.7576,57.8147,57.7196,57.7767,47542.0
2022-04-01 15:30:00,60.72,60.74,60.64,60.69,50296.0,57.7862,57.8052,57.7101,57.7576,50296.0
2022-04-01 15:35:00,60.69,60.71,60.64,60.7,46620.0,57.7576,57.7767,57.7101,57.7672,46620.0
2022-04-01 15:40:00,60.69,60.76,60.61,60.66,60070.0,57.7576,57.8243,57.6815,57.7291,60070.0
2022-04-01 15:45:00,60.66,60.69,60.57,60.67,120220.0,57.7291,57.7576,57.6434,57.7386,120220.0
2022-04-01 15:50:00,60.67,60.77,60.61,60.67,159144.0,57.7386,57.8338,57.6815,57.7386,159144.0
2022-04-01 15:55:00,60.67,60.9,60.63,60.88,538048.0,57.7386,57.9575,57.7005,57.9385,538048.0
2022-04-04 09:30:00,60.81,60.95,60.47,60.52,104991.0,57.8718,58.0051,57.5483,57.5959,104991.0
2022-04-04 09:35:00,60.52,60.9,60.44,60.63,64597.0,57.5959,57.9575,57.5197,57.7005,64597.0
2022-04-04 09:40:00,60.64,60.94,60.59,60.94,53554.0,57.7101,57.9956,57.6625,57.9956,53554.0
2022-04-04 09:45:00,60.95,60.96,60.74,60.96,102121.0,58.0051,58.0146,57.8052,58.0146,102121.0
2022-04-04 09:50:00,60.97,61.1,60.9,61.06,80511.0,58.0241,58.1478,57.9575,58.1098,80511.0
2022-04-04 09:55:00,61.06,61.24,61.01,61.17,56997.0,58.1098,58.2811,58.0622,58.2144,56997.0
2022-04-04 10:00:00,61.18,61.19,61.04,61.16,30291.0,58.224,58.2335,58.0907,58.2049,30291.0
2022-04-04 10:05:00,61.18,61.19,60.93,60.97,28230.0,58.224,58.2335,57.986,58.0241,28230.0
2022-04-04 10:10:00,60.97,61.08,60.91,60.98,30341.0,58.0241,58.1288,57.967,58.0336,30341.0
2022-04-04 10:15:00,60.96,60.97,60.82,60.9,35344.0,58.0146,58.0241,57.8814,57.9575,35344.0
2022-04-04 10:20:00,60.93,61.24,60.92,61.23,46525.0,57.986,58.2811,57.9765,58.2716,46525.0
2022-04-04 10:25:00,61.23,61.27,61.15,61.2,62760.0,58.2716,58.3096,58.1954,58.243,62760.0
2022-04-04 10:30:00,61.21,61.21,61.03,61.03,56419.0,58.2525,58.2525,58.0812,58.0812,56419.0
2022-04-04 10:35:00,61.03,61.24,61.02,61.15,57029.0,58.0812,58.2811,58.0717,58.1954,57029.0
2022-04-04 10:40:00,61.15,61.33,61.15,61.29,55298.0,58.1954,58.3667,58.1954,58.3287,55298.0
2022-04-04 10:45:00,61.3,61.53,61.29,61.48,89681.0,58.3382,58.5571,58.3287,58.5095,89681.0
2022-04-04 10:50:00,61.48,61.61,61.4,61.52,67807.0,58.5095,58.6332,58.4333,58.5475,67807.0
2022-04-04 10:55:00,61.51,61.67,61.5,61.66,95578.0,58.538,58.6903,58.5285,58.6808,95578.0
2022-04-04 11:00:00,61.66,61.78,61.57,61.77,157963.0,58.6808,58.795,58.5951,58.7855,157963.0
2022-04-04 11:05:00,61.77,61.92,61.76,61.91,85870.0,58.7855,58.9282,58.7759,58.9187,85870.0
2022-04-04 11:10:00,61.91,61.91,61.78,61.8,53601.0,58.9187,58.9187,58.795,58.814,53601.0
2022-04-04 11:15:00,61.8,61.91,61.78,61.86,122386.0,58.814,58.9187,58.795,58.8711,122386.0
2022-04-04 11:20:00,61.86,61.94,61.83,61.93,36965.0,58.8711,58.9472,58.8426,58.9377,36965.0
2022-04-04 11:25:00,61.94,61.95,61.77,61.82,34999.0,58.9472,58.9568,58.7855,58.833,34999.0
2022-04-04 11:30:00,61.81,61.91,61.79,61.8,35353.0,58.8235,58.9187,58.8045,58.814,35353.0
2022-04-04 11:35:00,61.8,61.87,61.76,61.81,28137.0,58.814,58.8806,58.7759,58.8235,28137.0
2022-04-04 11:40:00,61.8,61.95,61.77,61.94,21377.0,58.814,58.9568,58.7855,58.9472,21377.0
2022-04-04 11:45:00,61.95,62.11,61.92,62.09,70856.0,58.9568,59.109,58.9282,59.09,70856.0
2022-04-04 11:50:00,62.1,62.23,62.08,62.22,66247.0,59.0995,59.2232,59.0805,59.2137,66247.0
2022-04-04 11:55:00,62.22,62.22,62.06,62.15,35907.0,59.2137,59.2137,59.0614,59.1471,35907.0
2022-04-04 12:00:00,62.13,62.13,62.02,62.1,21352.0,59.1281,59.1281,59.0234,59.0995,21352.0
2022-04-04 12:05:00,62.08,62.16,62.07,62.12,29837.0,59.0805,59.1566,59.071,59.1185,29837.0
2022-04-04 12:10:00,62.12,62.18,62.08,62.16,39419.0,59.1185,59.1756,59.0805,59.1566,39419.0
2022-04-04 12:15:00,62.17,62.2,62.14,62.18,32991.0,59.1661,59.1947,59.1376,59.1756,32991.0
2022-04-04 12:20:00,62.19,62.2,62.12,62.13,37700.0,59.1852,59.1947,59.1185,59.1281,37700.0
2022-04-04 12:25:00,62.13,62.17,62.06,62.08,25687.0,59.1281,59.1661,59.0614,59.0805,25687.0
2022-04-04 12:30:00,62.09,62.16,62.07,62.12,23509.0,59.09,59.1566,59.071,59.1185,23509.0
2022-04-04 12:35:00,62.12,62.2,62.11,62.2,36751.0,59.1185,59.1947,59.109,59.1947,36751.0
2022-04-04 12:40:00,62.19,62.19,62.08,62.13,35664.0,59.1852,59.1852,59.0805,59.1281,35664.0
2022-04-04 12:45:00,62.12,62.16,62.09,62.14,16811.0,59.1185,59.1566,59.09,59.1376,16811.0
2022-04-04 12:50:00,62.15,62.18,62.13,62.17,26031.0,59.1471,59.1756,59.1281,59.1661,26031.0
2022-04-04 12:55:00,62.18,62.22,62.11,62.12,113621.0,59.1756,59.2137,59.109,59.1185,113621.0
2022-04-04 13:00:00,62.11,62.12,62.02,62.08,41143.0,59.109,59.1185,59.0234,59.0805,41143.0
2022-04-04 13:05:00,62.08,62.18,62.07,62.18,23270.0,59.0805,59.1756,59.071,59.1756,23270.0
2022-04-04 13:10:00,62.18,62.18,62.14,62.17,38756.0,59.1756,59.1756,59.1376,59.1661,38756.0
2022-04-04 13:15:00,62.17,62.2,62.13,62.18,23529.0,59.1661,59.1947,59.1281,59.1756,23529.0
2022-04-04 13:20:00,62.18,62.22,62.17,62.19,30392.0,59.1756,59.2137,59.1661,59.1852,30392.0
2022-04-04 13:25:00,62.18,62.25,62.14,62.16,39942.0,59.1756,59.2423,59.1376,59.1566,39942.0
2022-04-04 13:30:00,62.16,62.23,62.14,62.19,27544.0,59.1566,59.2232,59.1376,59.1852,27544.0
2022-04-04 13:35:00,62.19,62.24,62.13,62.15,26724.0,59.1852,59.2328,59.1281,59.1471,26724.0
2022-04-04 13:40:00,62.14,62.19,62.02,62.16,36406.0,59.1376,59.1852,59.0234,59.1566,36406.0
2022-04-04 13:45:00,62.16,62.18,62.13,62.13,24641.0,59.1566,59.1756,59.1281,59.1281,24641.0
2022-04-04 13:50:00,62.11,62.16,62.08,62.1,13946.0,59.109,59.1566,59.0805,59.0995,13946.0
2022-04-04 13:55:00,62.1,62.15,62.09,62.13,22146.0,59.0995,59.1471,59.09,59.1281,22146.0
2022-04-04 14:00:00,62.13,62.14,62.08,62.12,25273.0,59.1281,59.1376,59.0805,59.1185,25273.0
2022-04-04 14:05:00,62.13,62.13,62.04,62.07,19257.0,59.1281,59.1281,59.0424,59.071,19257.0
2022-04-04 14:10:00,62.06,62.18,62.05,62.15,30919.0,59.0614,59.1756,59.0519,59.1471,30919.0
2022-04-04 14:15:00,62.14,62.23,62.13,62.23,31809.0,59.1376,59.2232,59.1281,59.2232,31809.0
2022-04-04 14:20:00,62.23,62.28,62.2,62.28,20645.0,59.2232,59.2708,59.1947,59.2708,20645.0
2022-04-04 14:25:00,62.27,62.3,62.23,62.24,29744.0,59.2613,59.2899,59.2232,59.2328,29744.0
2022-04-04 14:30:00,62.24,62.27,62.22,62.25,26757.0,59.2328,59.2613,59.2137,59.2423,26757.0
2022-04-04 14:35:00,62.24,62.27,62.19,62.22,28493.0,59.2328,59.2613,59.1852,59.2137,28493.0
2022-04-04 14:40:00,62.23,62.23,62.1,62.13,23644.0,59.2232,59.2232,59.0995,59.1281,23644.0
2022-04-04 14:45:00,62.13,62.16,62.1,62.12,47411.0,59.1281,59.1566,59.0995,59.1185,47411.0
2022-04-04 14:50:00,62.12,62.14,62.04,62.05,31137.0,59.1185,59.1376,59.0424,59.0519,31137.0
2022-04-04 14:55:00,62.05,62.08,62.02,62.02,46529.0,59.0519,59.0805,59.0234,59.0234,46529.0
2022-04-04 15:00:00,62.02,62.09,61.97,62.0,38360.0,59.0234,59.09,58.9758,59.0043,38360.0
2022-04-04 15:05:00,62.0,62.06,61.98,62.05,68164.0,59.0043,59.0614,58.9853,59.0519,68164.0
2022-04-04 15:10:00,62.05,62.05,61.98,62.03,74868.0,59.0519,59.0519,58.9853,59.0329,74868.0
2022-04-04 15:15:00,62.03,62.06,62.02,62.05,52927.0,59.0329,59.0614,59.0234,59.0519,52927.0
2022-04-04 15:20:00,62.05,62.09,62.04,62.07,48693.0,59.0519,59.09,59.0424,59.071,48693.0
2022-04-04 15:25:00,62.06,62.08,61.99,62.01,63838.0,59.0614,59.0805,58.9948,59.0139,63838.0
2022-04-04 15:30:00,62.0,62.03,61.96,62.0,85023.0,59.0043,59.0329,58.9663,59.0043,85023.0
2022-04-04 15:35:00,62.0,62.03,61.99,62.0,75714.0,59.0043,59.0329,58.9948,59.0043,75714.0
2022-04-04 15:40:00,62.0,62.02,61.98,62.0,115452.0,59.0043,59.0234,58.9853,59.0043,115452.0
2022-04-04 15:45:00,61.99,62.06,61.97,62.0,122611.0,58.9948,59.0614,58.9758,59.0043,122611.0
2022-04-04 15:50:00,62.0,62.06,61.96,61.98,151849.0,59.0043,59.0614,58.9663,58.9853,151849.0
2022-04-04 15:55:00,61.98,62.1,61.94,62.08,316289.0,58.9853,59.0995,58.9472,59.0805,316289.0
2022-04-05 09:30:00,60.39,61.3,60.17,61.3,243298.0,57.4721,58.3382,57.2628,58.3382,243298.0
2022-04-05 09:35:00,61.31,61.66,61.31,61.36,102120.0,58.3477,58.6808,58.3477,58.3953,102120.0
2022-04-05 09:40:00,61.36,61.45,61.06,61.17,84672.0,58.3953,58.4809,58.1098,58.2144,84672.0
2022-04-05 09:45:00,61.18,61.24,60.8,60.82,106630.0,58.224,58.2811,57.8623,57.8814,106630.0
2022-04-05 09:50:00,60.81,61.13,60.81,61.12,72188.0,57.8718,58.1764,57.8718,58.1669,72188.0
2022-04-05 09:55:00,61.11,61.14,60.93,61.12,56108.0,58.1573,58.1859,57.986,58.1669,56108.0
2022-04-05 10:00:00,61.11,61.44,61.08,61.44,58023.0,58.1573,58.4714,58.1288,58.4714,58023.0
2022-04-05 10:05:00,61.44,61.44,60.96,61.05,47233.0,58.4714,58.4714,58.0146,58.1002,47233.0
2022-04-05 10:10:00,61.04,61.05,60.83,60.89,108774.0,58.0907,58.1002,57.8909,57.948,108774.0
2022-04-05 10:15:00,60.85,60.88,60.72,60.85,154450.0,57.9099,57.9385,57.7862,57.9099,154450.0
2022-04-05 10:20:00,60.83,60.91,60.73,60.8,79502.0,57.8909,57.967,57.7957,57.8623,79502.0
2022-04-05 10:25:00,60.8,61.11,60.8,61.09,48363.0,57.8623,58.1573,57.8623,58.1383,48363.0
2022-04-05 10:30:00,61.07,61.13,61.03,61.04,29462.0,58.1193,58.1764,58.0812,58.0907,29462.0
2022-04-05 10:35:00,61.04,61.17,61.03,61.15,32330.0,58.0907,58.2144,58.0812,58.1954,32330.0
2022-04-05 10:40:00,61.16,61.34,61.16,61.32,45165.0,58.2049,58.3762,58.2049,58.3572,45165.0
2022-04-05 10:45:00,61.32,61.47,61.31,61.39,34418.0,58.3572,58.5,58.3477,58.4238,34418.0
2022-04-05 10:50:00,61.4,61.58,61.28,61.58,39435.0,58.4333,58.6046,58.3191,58.6046,39435.0
2022-04-05 10:55:00,61.59,61.62,61.47,61.59,50336.0,58.6142,58.6427,58.5,58.6142,50336.0
2022-04-05 11:00:00,61.59,61.68,61.45,61.53,62695.0,58.6142,58.6998,58.4809,58.5571,62695.0
2022-04-05 11:05:00,61.53,61.73,61.52,61.69,33684.0,58.5571,58.7474,58.5475,58.7093,33684.0
2022-04-05 11:10:00,61.67,61.85,61.55,61.85,74120.0,58.6903,58.8616,58.5761,58.8616,74120.0
2022-04-05 11:15:00,61.84,61.89,61.61,61.62,238700.0,58.8521,58.8997,58.6332,58.6427,238700.0
2022-04-05 11:20:00,61.63,61.64,61.48,61.5,40277.0,58.6522,58.6617,58.5095,58.5285,40277.0
2022-04-05 11:25:00,61.49,61.6,61.43,61.55,38468.0,58.519,58.6237,58.4619,58.5761,38468.0
2022-04-05 11:30:00,61.53,61.61,61.51,61.57,56458.0,58.5571,58.6332,58.538,58.5951,56458.0
2022-04-05 11:35:00,61.57,61.58,61.33,61.36,32260.0,58.5951,58.6046,58.3667,58.3953,32260.0
2022-04-05 11:40:00,61.36,61.55,61.33,61.55,33252.0,58.3953,58.5761,58.3667,58.5761,33252.0
2022-04-05 11:45:00,61.54,61.56,61.38,61.44,40802.0,58.5666,58.5856,58.4143,58.4714,40802.0
2022-04-05 11:50:00,61.44,61.5,61.36,61.39,32063.0,58.4714,58.5285,58.3953,58.4238,32063.0
2022-04-05 11:55:00,61.39,61.46,61.31,61.43,43818.0,58.4238,58.4904,58.3477,58.4619,43818.0
2022-04-05 12:00:00,61.44,61.47,61.41,61.45,64010.0,58.4714,58.5,58.4429,58.4809,64010.0
2022-04-05 12:05:00,61.45,61.49,61.44,61.44,44147.0,58.4809,58.519,58.4714,58.4714,44147.0
2022-04-05 12:10:00,61.44,61.45,61.34,61.37,44786.0,58.4714,58.4809,58.3762,58.4048,44786.0
2022-04-05 12:15:00,61.37,61.38,61.2,61.21,49719.0,58.4048,58.4143,58.243,58.2525,49719.0
2022-04-05 12:20:00,61.21,61.25,61.16,61.25,51189.0,58.2525,58.2906,58.2049,58.2906,51189.0
2022-04-05 12:25:00,61.24,61.32,61.19,61.29,47889.0,58.2811,58.3572,58.2335,58.3287,47889.0
2022-04-05 12:30:00,61.28,61.3,61.24,61.28,50440.0,58.3191,58.3382,58.2811,58.3191,50440.0
2022-04-05 12:35:00,61.3,61.33,61.2,61.23,46222.0,58.3382,58.3667,58.243,58.2716,46222.0
2022-04-05 12:40:00,61.22,61.22,61.07,61.12,35298.0,58.262,58.262,58.1193,58.1669,35298.0
2022-04-05 12:45:00,61.12,61.24,61.1,61.22,28970.0,58.1669,58.2811,58.1478,58.262,28970.0
2022-04-05 12:50:00,61.24,61.45,61.24,61.44,22598.0,58.2811,58.4809,58.2811,58.4714,22598.0
2022-04-05 12:55:00,61.45,61.55,61.42,61.54,20238.0,58.4809,58.5761,58.4524,58.5666,20238.0
2022-04-05 13:00:00,61.54,61.75,61.49,61.74,33029.0,58.5666,58.7664,58.519,58.7569,33029.0
2022-04-05 13:05:00,61.74,61.79,61.71,61.78,22369.0,58.7569,58.8045,58.7284,58.795,22369.0
2022-04-05 13:10:00,61.79,61.79,61.71,61.79,25642.0,58.8045,58.8045,58.7284,58.8045,25642.0
2022-04-05 13:15:00,61.79,61.88,61.78,61.83,28217.0,58.8045,58.8901,58.795,58.8426,28217.0
2022-04-05 13:20:00,61.84,61.88,61.81,61.81,18620.0,58.8521,58.8901,58.8235,58.8235,18620.0
2022-04-05 13:25:00,61.8,61.85,61.74,61.76,23499.0,58.814,58.8616,58.7569,58.7759,23499.0
2022-04-05 13:30:00,61.75,61.8,61.7,61.76,25045.0,58.7664,58.814,58.7188,58.7759,25045.0
2022-04-05 13:35:00,61.75,61.8,61.7,61.8,29167.0,58.7664,58.814,58.7188,58.814,29167.0
2022-04-05 13:40:00,61.8,61.82,61.73,61.77,36142.0,58.814,58.833,58.7474,58.7855,36142.0
2022-04-05 13:45:00,61.77,61.8,61.73,61.77,24113.0,58.7855,58.814,58.7474,58.7855,24113.0
2022-04-05 13:50:00,61.77,61.77,61.66,61.73,27252.0,58.7855,58.7855,58.6808,58.7474,27252.0
2022-04-05 13:55:00,61.73,61.83,61.72,61.8,28396.0,58.7474,58.8426,58.7379,58.814,28396.0
2022-04-05 14:00:00,61.79,61.82,61.74,61.77,33387.0,58.8045,58.833,58.7569,58.7855,33387.0
2022-04-05 14:05:00,61.79,61.79,61.69,61.75,21056.0,58.8045,58.8045,58.7093,58.7664,21056.0
2022-04-05 14:10:00,61.76,61.79,61.71,61.76,21568.0,58.7759,58.8045,58.7284,58.7759,21568.0
2022-04-05 14:15:00,61.76,61.96,61.75,61.96,25410.0,58.7759,58.9663,58.7664,58.9663,25410.0
2022-04-05 14:20:00,61.96,61.97,61.87,61.9,33068.0,58.9663,58.9758,58.8806,58.9092,33068.0
2022-04-05 14:25:00,61.9,61.98,61.89,61.9,30636.0,58.9092,58.9853,58.8997,58.9092,30636.0
2022-04-05 14:30:00,61.91,61.93,61.84,61.84,39011.0,58.9187,58.9377,58.8521,58.8521,39011.0
2022-04-05 14:35:00,61.85,61.93,61.85,61.9,23802.0,58.8616,58.9377,58.8616,58.9092,23802.0
2022-04-05 14:40:00,61.89,61.99,61.88,61.98,20635.0,58.8997,58.9948,58.8901,58.9853,20635.0
2022-04-05 14:45:00,61.98,62.07,61.94,62.05,48483.0,58.9853,59.071,58.9472,59.0519,48483.0
2022-04-05 14:50:00,62.05,62.08,62.0,62.01,38922.0,59.0519,59.0805,59.0043,59.0139,38922.0
2022-04-05 14:55:00,62.02,62.03,61.87,61.91,22739.0,59.0234,59.0329,58.8806,58.9187,22739.0
2022-04-05 15:00:00,61.92,61.96,61.91,61.95,21761.0,58.9282,58.9663,58.9187,58.9568,21761.0
2022-04-05 15:05:00,61.95,61.96,61.87,61.91,29099.0,58.9568,58.9663,58.8806,58.9187,29099.0
2022-04-05 15:10:00,61.93,61.94,61.88,61.91,38420.0,58.9377,58.9472,58.8901,58.9187,38420.0
2022-04-05 15:15:00,61.91,61.97,61.88,61.89,37796.0,58.9187,58.9758,58.8901,58.8997,37796.0
2022-04-05 15:20:00,61.89,61.93,61.8,61.92,53818.0,58.8997,58.9377,58.814,58.9282,53818.0
2022-04-05 15:25:00,61.92,61.93,61.77,61.78,40954.0,58.9282,58.9377,58.7855,58.795,40954.0
2022-04-05 15:30:00,61.77,61.81,61.7,61.75,69663.0,58.7855,58.8235,58.7188,58.7664,69663.0
2022-04-05 15:35:00,61.74,61.84,61.72,61.8,58435.0,58.7569,58.8521,58.7379,58.814,58435.0
2022-04-05 15:40:00,61.81,61.81,61.72,61.77,75032.0,58.8235,58.8235,58.7379,58.7855,75032.0
2022-04-05 15:45:00,61.77,61.78,61.56,61.57,96510.0,58.7855,58.795,58.5856,58.5951,96510.0
2022-04-05 15:50:00,61.57,61.77,61.56,61.69,109927.0,58.5951,58.7855,58.5856,58.7093,109927.0
2022-04-05 15:55:00,61.67,61.77,61.65,61.72,410635.0,58.6903,58.7855,58.6713,58.7379,410635.0
2022-04-06 09:30:00,60.91,61.09,60.54,60.78,117417.0,57.967,58.1383,57.6149,57.8433,117417.0
2022-04-06 09:35:00,60.75,60.82,60.62,60.71,87881.0,57.8147,57.8814,57.691,57.7767,87881.0
2022-04-06 09:40:00,60.68,60.75,60.55,60.64,53550.0,57.7481,57.8147,57.6244,57.7101,53550.0
2022-04-06 09:45:00,60.63,60.7,60.39,60.59,71055.0,57.7005,57.7672,57.4721,57.6625,71055.0
2022-04-06 09:50:00,60.58,60.69,60.39,60.69,55894.0,57.653,57.7576,57.4721,57.7576,55894.0
2022-04-06 09:55:00,60.69,60.69,60.52,60.52,51005.0,57.7576,57.7576,57.5959,57.5959,51005.0
2022-04-06 10:00:00,60.55,60.57,60.34,60.37,97742.0,57.6244,57.6434,57.4246,57.4531,97742.0
2022-04-06 10:05:00,60.34,60.4,60.15,60.17,58693.0,57.4246,57.4817,57.2437,57.2628,58693.0
2022-04-06 10:10:00,60.16,60.21,59.86,60.01,90788.0,57.2533,57.3008,56.9677,57.1105,90788.0
2022-04-06 10:15:00,60.04,60.37,60.02,60.25,75525.0,57.139,57.4531,57.12,57.3389,75525.0
2022-04-06 10:20:00,60.26,60.38,60.18,60.33,77409.0,57.3484,57.4626,57.2723,57.415,77409.0
2022-04-06 10:25:00,60.34,60.5,60.31,60.41,87230.0,57.4246,57.5768,57.396,57.4912,87230.0
2022-04-06 10:30:00,60.42,60.44,60.09,60.14,108262.0,57.5007,57.5197,57.1866,57.2342,108262.0
2022-04-06 10:35:00,60.13,60.35,60.07,60.34,34744.0,57.2247,57.4341,57.1676,57.4246,34744.0
2022-04-06 10:40:00,60.32,60.42,60.3,60.37,30792.0,57.4055,57.5007,57.3865,57.4531,30792.0
2022-04-06 10:45:00,60.38,60.49,60.3,60.32,43650.0,57.4626,57.5673,57.3865,57.4055,43650.0
2022-04-06 10:50:00,60.32,60.35,60.17,60.18,58104.0,57.4055,57.4341,57.2628,57.2723,58104.0
2022-04-06 10:55:00,60.18,60.3,60.0,60.0,79424.0,57.2723,57.3865,57.101,57.101,79424.0
2022-04-06 11:00:00,60.0,60.19,60.0,60.19,39274.0,57.101,57.2818,57.101,57.2818,39274.0
2022-04-06 11:05:00,60.18,60.28,60.16,60.28,24909.0,57.2723,57.3675,57.2533,57.3675,24909.0
2022-04-06 11:10:00,60.26,60.28,60.2,60.23,36319.0,57.3484,57.3675,57.2913,57.3199,36319.0
2022-04-06 11:15:00,60.24,60.27,60.13,60.15,52363.0,57.3294,57.3579,57.2247,57.2437,52363.0
2022-04-06 11:20:00,60.13,60.27,60.12,60.22,70558.0,57.2247,57.3579,57.2152,57.3104,70558.0
2022-04-06 11:25:00,60.23,60.4,60.17,60.26,114143.0,57.3199,57.4817,57.2628,57.3484,114143.0
2022-04-06 11:30:00,60.25,60.27,60.08,60.08,34756.0,57.3389,57.3579,57.1771,57.1771,34756.0
2022-04-06 11:35:00,60.09,60.14,60.06,60.11,39624.0,57.1866,57.2342,57.1581,57.2057,39624.0
2022-04-06 11:40:00,60.12,60.14,60.07,60.1,50010.0,57.2152,57.2342,57.1676,57.1961,50010.0
2022-04-06 11:45:00,60.11,60.17,60.02,60.13,43545.0,57.2057,57.2628,57.12,57.2247,43545.0
2022-04-06 11:50:00,60.13,60.22,60.04,60.09,29109.0,57.2247,57.3104,57.139,57.1866,29109.0
2022-04-06 11:55:00,60.09,60.11,59.96,60.04,52892.0,57.1866,57.2057,57.0629,57.139,52892.0
2022-04-06 12:00:00,60.05,60.17,60.03,60.12,61812.0,57.1486,57.2628,57.1295,57.2152,61812.0
2022-04-06 12:05:00,60.12,60.12,60.03,60.04,47460.0,57.2152,57.2152,57.1295,57.139,47460.0
2022-04-06 12:10:00,60.04,60.07,59.93,59.95,42779.0,57.139,57.1676,57.0344,57.0534,42779.0
2022-04-06 12:15:00,59.94,59.97,59.89,59.9,64812.0,57.0439,57.0724,56.9963,57.0058,64812.0
2022-04-06 12:20:00,59.9,59.91,59.78,59.85,89658.0,57.0058,57.0153,56.8916,56.9582,89658.0
2022-04-06 12:25:00,59.85,60.07,59.83,60.07,63719.0,56.9582,57.1676,56.9392,57.1676,63719.0
2022-04-06 12:30:00,60.05,60.17,60.01,60.09,38022.0,57.1486,57.2628,57.1105,57.1866,38022.0
2022-04-06 12:35:00,60.08,60.1,60.05,60.08,42998.0,57.1771,57.1961,57.1486,57.1771,42998.0
2022-04-06 12:40:00,60.09,60.1,60.06,60.08,91783.0,57.1866,57.1961,57.1581,57.1771,91783.0
2022-04-06 12:45:00,60.09,60.1,60.02,60.04,83139.0,57.1866,57.1961,57.12,57.139,83139.0
2022-04-06 12:50:00,60.02,60.13,60.01,60.09,52595.0,57.12,57.2247,57.1105,57.1866,52595.0
2022-04-06 12:55:00,60.09,60.14,60.05,60.1,55689.0,57.1866,57.2342,57.1486,57.1961,55689.0
2022-04-06 13:00:00,60.09,60.15,60.06,60.07,42251.0,57.1866,57.2437,57.1581,57.1676,42251.0
2022-04-06 13:05:00,60.07,60.09,60.02,60.05,35420.0,57.1676,57.1866,57.12,57.1486,35420.0
2022-04-06 13:10:00,60.05,60.3,60.04,60.26,53571.0,57.1486,57.3865,57.139,57.3484,53571.0
2022-04-06 13:15:00,60.25,60.32,60.23,60.28,137681.0,57.3389,57.4055,57.3199,57.3675,137681.0
2022-04-06 13:20:00,60.28,60.34,60.24,60.34,64990.0,57.3675,57.4246,57.3294,57.4246,64990.0
2022-04-06 13:25:00,60.34,60.34,60.23,60.3,40643.0,57.4246,57.4246,57.3199,57.3865,40643.0
2022-04-06 13:30:00,60.3,60.35,60.27,60.3,94264.0,57.3865,57.4341,57.3579,57.3865,94264.0
2022-04-06 13:35:00,60.31,60.4,60.26,60.4,59732.0,57.396,57.4817,57.3484,57.4817,59732.0
2022-04-06 13:40:00,60.43,60.58,60.39,60.54,50441.0,57.5102,57.653,57.4721,57.6149,50441.0
2022-04-06 13:45:00,60.54,60.54,60.36,60.44,100026.0,57.6149,57.6149,57.4436,57.5197,100026.0
2022-04-06 13:50:00,60.44,60.54,60.42,60.44,122761.0,57.5197,57.6149,57.5007,57.5197,122761.0
2022-04-06 13:55:00,60.43,60.48,60.29,60.29,91189.0,57.5102,57.5578,57.377,57.377,91189.0
2022-04-06 14:00:00,60.25,60.59,60.09,60.35,118067.0,57.3389,57.6625,57.1866,57.4341,118067.0
2022-04-06 14:05:00,60.33,60.36,60.04,60.05,81370.0,57.415,57.4436,57.139,57.1486,81370.0
2022-04-06 14:10:00,60.04,60.19,60.02,60.06,95263.0,57.139,57.2818,57.12,57.1581,95263.0
2022-04-06 14:15:00,60.05,60.18,59.98,60.18,51240.0,57.1486,57.2723,57.0819,57.2723,51240.0
2022-04-06 14:20:00,60.18,60.31,60.18,60.21,37667.0,57.2723,57.396,57.2723,57.3008,37667.0
2022-04-06 14:25:00,60.23,60.27,60.08,60.13,82226.0,57.3199,57.3579,57.1771,57.2247,82226.0
2022-04-06 14:30:00,60.1,60.27,60.04,60.17,129677.0,57.1961,57.3579,57.139,57.2628,129677.0
2022-04-06 14:35:00,60.18,60.26,60.14,60.17,48499.0,57.2723,57.3484,57.2342,57.2628,48499.0
2022-04-06 14:40:00,60.16,60.27,60.16,60.19,72884.0,57.2533,57.3579,57.2533,57.2818,72884.0
2022-04-06 14:45:00,60.2,60.29,60.17,60.22,87429.0,57.2913,57.377,57.2628,57.3104,87429.0
2022-04-06 14:50:00,60.23,60.57,60.23,60.55,172696.0,57.3199,57.6434,57.3199,57.6244,172696.0
2022-04-06 14:55:00,60.55,60.64,60.46,60.62,111415.0,57.6244,57.7101,57.5388,57.691,111415.0
2022-04-06 15:00:00,60.64,60.71,60.6,60.62,92167.0,57.7101,57.7767,57.672,57.691,92167.0
2022-04-06 15:05:00,60.61,60.62,60.5,60.57,143204.0,57.6815,57.691,57.5768,57.6434,143204.0
2022-04-06 15:10:00,60.58,60.67,60.55,60.66,150946.0,57.653,57.7386,57.6244,57.7291,150946.0
2022-04-06 15:15:00,60.66,60.7,60.47,60.48,109093.0,57.7291,57.7672,57.5483,57.5578,109093.0
2022-04-06 15:20:00,60.5,60.51,60.21,60.22,123973.0,57.5768,57.5863,57.3008,57.3104,123973.0
2022-04-06 15:25:00,60.22,60.26,60.18,60.2,192559.0,57.3104,57.3484,57.2723,57.2913,192559.0
2022-04-06 15:30:00,60.2,60.47,60.17,60.4,168172.0,57.2913,57.5483,57.2628,57.4817,168172.0
2022-04-06 15:35:00,60.42,60.51,60.38,60.47,156048.0,57.5007,57.5863,57.4626,57.5483,156048.0
2022-04-06 15:40:00,60.47,60.5,60.38,60.39,108586.0,57.5483,57.5768,57.4626,57.4721,108586.0
2022-04-06 15:45:00,60.38,60.65,60.36,60.62,196079.0,57.4626,57.7196,57.4436,57.691,196079.0
2022-04-06 15:50:00,60.63,60.67,60.48,60.51,272454.0,57.7005,57.7386,57.5578,57.5863,272454.0
2022-04-06 15:55:00,60.51,60.62,60.46,60.53,513867.0,57.5863,57.691,57.5388,57.6054,513867.0
2022-04-07 09:30:00,59.96,60.18,59.67,59.87,175885.0,57.0629,57.2723,56.7869,56.9773,175885.0
2022-04-07 09:35:00,59.9,59.98,59.72,59.86,55600.0,57.0058,57.0819,56.8345,56.9677,55600.0
2022-04-07 09:40:00,59.87,60.23,59.83,59.98,123915.0,56.9773,57.3199,56.9392,57.0819,123915.0
2022-04-07 09:45:00,59.99,60.08,59.96,60.0,54847.0,57.0915,57.1771,57.0629,57.101,54847.0
2022-04-07 09:50:00,60.01,60.07,59.78,59.87,85014.0,57.1105,57.1676,56.8916,56.9773,85014.0
2022-04-07 09:55:00,59.87,59.91,59.78,59.85,126690.0,56.9773,57.0153,56.8916,56.9582,126690.0
2022-04-07 10:00:00,59.86,59.89,59.69,59.74,74390.0,56.9677,56.9963,56.806,56.8535,74390.0
2022-04-07 10:05:00,59.74,59.77,59.57,59.57,99424.0,56.8535,56.8821,56.6918,56.6918,99424.0
2022-04-07 10:10:00,59.59,59.67,59.47,59.65,60723.0,56.7108,56.7869,56.5966,56.7679,60723.0
2022-04-07 10:15:00,59.66,59.82,59.66,59.8,48040.0,56.7774,56.9297,56.7774,56.9106,48040.0
2022-04-07 10:20:00,59.8,59.8,59.67,59.76,35319.0,56.9106,56.9106,56.7869,56.8726,35319.0
2022-04-07 10:25:00,59.76,59.77,59.61,59.64,63763.0,56.8726,56.8821,56.7298,56.7584,63763.0
2022-04-07 10:30:00,59.64,59.85,59.62,59.72,145030.0,56.7584,56.9582,56.7393,56.8345,145030.0
2022-04-07 10:35:00,59.73,59.82,59.67,59.72,52115.0,56.844,56.9297,56.7869,56.8345,52115.0
2022-04-07 10:40:00,59.72,59.76,59.57,59.7,54602.0,56.8345,56.8726,56.6918,56.8155,54602.0
2022-04-07 10:45:00,59.71,59.71,59.5,59.55,76603.0,56.825,56.825,56.6251,56.6727,76603.0
2022-04-07 10:50:00,59.56,59.72,59.51,59.72,108250.0,56.6822,56.8345,56.6347,56.8345,108250.0
2022-04-07 10:55:00,59.72,59.91,59.71,59.86,49877.0,56.8345,57.0153,56.825,56.9677,49877.0
2022-04-07 11:00:00,59.85,60.01,59.82,59.9,129600.0,56.9582,57.1105,56.9297,57.0058,129600.0
2022-04-07 11:05:00,59.89,59.91,59.8,59.81,64001.0,56.9963,57.0153,56.9106,56.9202,64001.0
2022-04-07 11:10:00,59.8,59.81,59.7,59.79,35120.0,56.9106,56.9202,56.8155,56.9011,35120.0
2022-04-07 11:15:00,59.79,59.83,59.71,59.76,50189.0,56.9011,56.9392,56.825,56.8726,50189.0
2022-04-07 11:20:00,59.76,59.94,59.75,59.9,45654.0,56.8726,57.0439,56.8631,57.0058,45654.0
2022-04-07 11:25:00,59.9,59.92,59.76,59.88,55411.0,57.0058,57.0248,56.8726,56.9868,55411.0
2022-04-07 11:30:00,59.9,60.17,59.9,60.17,34312.0,57.0058,57.2628,57.0058,57.2628,34312.0
2022-04-07 11:35:00,60.19,60.32,60.12,60.3,37322.0,57.2818,57.4055,57.2152,57.3865,37322.0
2022-04-07 11:40:00,60.29,60.33,60.08,60.1,53625.0,57.377,57.415,57.1771,57.1961,53625.0
2022-04-07 11:45:00,60.1,60.12,60.06,60.06,70529.0,57.1961,57.2152,57.1581,57.1581,70529.0
2022-04-07 11:50:00,60.06,60.1,60.0,60.0,55657.0,57.1581,57.1961,57.101,57.101,55657.0
2022-04-07 11:55:00,60.01,60.26,60.01,60.22,38548.0,57.1105,57.3484,57.1105,57.3104,38548.0
2022-04-07 12:00:00,60.21,60.21,60.09,60.13,21095.0,57.3008,57.3008,57.1866,57.2247,21095.0
2022-04-07 12:05:00,60.13,60.21,60.06,60.18,38310.0,57.2247,57.3008,57.1581,57.2723,38310.0
2022-04-07 12:10:00,60.19,60.3,60.19,60.23,33544.0,57.2818,57.3865,57.2818,57.3199,33544.0
2022-04-07 12:15:00,60.23,60.3,60.21,60.23,46145.0,57.3199,57.3865,57.3008,57.3199,46145.0
2022-04-07 12:20:00,60.22,60.42,60.22,60.34,159892.0,57.3104,57.5007,57.3104,57.4246,159892.0
2022-04-07 12:25:00,60.33,60.42,60.28,60.34,49424.0,57.415,57.5007,57.3675,57.4246,49424.0
2022-04-07 12:30:00,60.33,60.53,60.31,60.49,49602.0,57.415,57.6054,57.396,57.5673,49602.0
2022-04-07 12:35:00,60.48,60.58,60.45,60.55,55415.0,57.5578,57.653,57.5292,57.6244,55415.0
2022-04-07 12:40:00,60.55,60.62,60.54,60.61,25031.0,57.6244,57.691,57.6149,57.6815,25031.0
2022-04-07 12:45:00,60.61,60.61,60.48,60.52,30058.0,57.6815,57.6815,57.5578,57.5959,30058.0
2022-04-07 12:50:00,60.51,60.67,60.51,60.61,31230.0,57.5863,57.7386,57.5863,57.6815,31230.0
2022-04-07 12:55:00,60.62,60.81,60.61,60.8,23481.0,57.691,57.8718,57.6815,57.8623,23481.0
2022-04-07 13:00:00,60.8,60.87,60.79,60.82,76160.0,57.8623,57.9289,57.8528,57.8814,76160.0
2022-04-07 13:05:00,60.81,60.87,60.74,60.84,34445.0,57.8718,57.9289,57.8052,57.9004,34445.0
2022-04-07 13:10:00,60.83,61.02,60.83,61.0,45528.0,57.8909,58.0717,57.8909,58.0527,45528.0
2022-04-07 13:15:00,60.99,61.25,60.96,61.24,35780.0,58.0431,58.2906,58.0146,58.2811,35780.0
2022-04-07 13:20:00,61.25,61.33,61.16,61.21,36296.0,58.2906,58.3667,58.2049,58.2525,36296.0
2022-04-07 13:25:00,61.21,61.36,61.21,61.33,28654.0,58.2525,58.3953,58.2525,58.3667,28654.0
2022-04-07 13:30:00,61.34,61.38,61.28,61.28,49733.0,58.3762,58.4143,58.3191,58.3191,49733.0
2022-04-07 13:35:00,61.29,61.32,61.17,61.19,42041.0,58.3287,58.3572,58.2144,58.2335,42041.0
2022-04-07 13:40:00,61.2,61.22,61.08,61.09,49733.0,58.243,58.262,58.1288,58.1383,49733.0
2022-04-07 13:45:00,61.09,61.34,61.08,61.3,48471.0,58.1383,58.3762,58.1288,58.3382,48471.0
2022-04-07 13:50:00,61.3,61.4,61.25,61.37,35342.0,58.3382,58.4333,58.2906,58.4048,35342.0
2022-04-07 13:55:00,61.38,61.56,61.38,61.55,40719.0,58.4143,58.5856,58.4143,58.5761,40719.0
2022-04-07 14:00:00,61.54,61.59,61.45,61.46,47024.0,58.5666,58.6142,58.4809,58.4904,47024.0
2022-04-07 14:05:00,61.47,61.48,61.33,61.47,39513.0,58.5,58.5095,58.3667,58.5,39513.0
2022-04-07 14:10:00,61.47,61.51,61.4,61.4,65967.0,58.5,58.538,58.4333,58.4333,65967.0
2022-04-07 14:15:00,61.41,61.41,61.34,61.36,38326.0,58.4429,58.4429,58.3762,58.3953,38326.0
2022-04-07 14:20:00,61.36,61.4,61.27,61.3,58787.0,58.3953,58.4333,58.3096,58.3382,58787.0
2022-04-07 14:25:00,61.3,61.59,61.3,61.46,69431.0,58.3382,58.6142,58.3382,58.4904,69431.0
2022-04-07 14:30:00,61.45,61.49,61.35,61.39,32531.0,58.4809,58.519,58.3858,58.4238,32531.0
2022-04-07 14:35:00,61.41,61.41,61.24,61.31,56886.0,58.4429,58.4429,58.2811,58.3477,56886.0
2022-04-07 14:40:00,61.31,61.31,61.2,61.3,70531.0,58.3477,58.3477,58.243,58.3382,70531.0
2022-04-07 14:45:00,61.3,61.41,61.27,61.36,42089.0,58.3382,58.4429,58.3096,58.3953,42089.0
2022-04-07 14:50:00,61.35,61.46,61.3,61.44,76263.0,58.3858,58.4904,58.3382,58.4714,76263.0
2022-04-07 14:55:00,61.43,61.63,61.39,61.59,161067.0,58.4619,58.6522,58.4238,58.6142,161067.0
2022-04-07 15:00:00,61.58,61.63,61.5,61.51,72525.0,58.6046,58.6522,58.5285,58.538,72525.0
2022-04-07 15:05:00,61.51,61.62,61.42,61.6,69005.0,58.538,58.6427,58.4524,58.6237,69005.0
2022-04-07 15:10:00,61.59,61.59,61.34,61.38,186729.0,58.6142,58.6142,58.3762,58.4143,186729.0
2022-04-07 15:15:00,61.39,61.49,61.34,61.37,100558.0,58.4238,58.519,58.3762,58.4048,100558.0
2022-04-07 15:20:00,61.36,61.4,61.28,61.37,65118.0,58.3953,58.4333,58.3191,58.4048,65118.0
2022-04-07 15:25:00,61.37,61.49,61.36,61.43,49540.0,58.4048,58.519,58.3953,58.4619,49540.0
2022-04-07 15:30:00,61.44,61.47,61.27,61.36,160781.0,58.4714,58.5,58.3096,58.3953,160781.0
2022-04-07 15:35:00,61.35,61.37,61.28,61.37,157751.0,58.3858,58.4048,58.3191,58.4048,157751.0
2022-04-07 15:40:00,61.38,61.59,61.36,61.57,88583.0,58.4143,58.6142,58.3953,58.5951,88583.0
2022-04-07 15:45:00,61.56,61.74,61.52,61.64,266005.0,58.5856,58.7569,58.5475,58.6617,266005.0
2022-04-07 15:50:00,61.62,61.63,61.4,61.43,161493.0,58.6427,58.6522,58.4333,58.4619,161493.0
2022-04-07 15:55:00,61.43,61.46,61.29,61.35,492292.0,58.4619,58.4904,58.3287,58.3858,492292.0
2022-04-08 09:30:00,61.26,61.5,61.15,61.23,68449.0,58.3001,58.5285,58.1954,58.2716,68449.0
2022-04-08 09:35:00,61.2,61.28,61.1,61.19,59822.0,58.243,58.3191,58.1478,58.2335,59822.0
2022-04-08 09:40:00,61.19,61.27,60.93,60.93,71127.0,58.2335,58.3096,57.986,57.986,71127.0
2022-04-08 09:45:00,60.91,61.07,60.88,61.07,31709.0,57.967,58.1193,57.9385,58.1193,31709.0
2022-04-08 09:50:00,61.11,61.17,60.98,61.06,39805.0,58.1573,58.2144,58.0336,58.1098,39805.0
2022-04-08 09:55:00,61.05,61.2,61.04,61.17,109464.0,58.1002,58.243,58.0907,58.2144,109464.0
2022-04-08 10:00:00,61.19,61.35,61.08,61.34,184116.0,58.2335,58.3858,58.1288,58.3762,184116.0
2022-04-08 10:05:00,61.35,61.44,61.29,61.35,55767.0,58.3858,58.4714,58.3287,58.3858,55767.0
2022-04-08 10:10:00,61.35,61.46,61.34,61.46,65346.0,58.3858,58.4904,58.3762,58.4904,65346.0
2022-04-08 10:15:00,61.43,61.53,61.32,61.53,17987.0,58.4619,58.5571,58.3572,58.5571,17987.0
2022-04-08 10:20:00,61.53,61.92,61.53,61.87,43489.0,58.5571,58.9282,58.5571,58.8806,43489.0
2022-04-08 10:25:00,61.89,61.95,61.77,61.84,196050.0,58.8997,58.9568,58.7855,58.8521,196050.0
2022-04-08 10:30:00,61.84,61.89,61.67,61.67,51980.0,58.8521,58.8997,58.6903,58.6903,51980.0
2022-04-08 10:35:00,61.69,61.78,61.66,61.7,60961.0,58.7093,58.795,58.6808,58.7188,60961.0
2022-04-08 10:40:00,61.67,61.71,61.59,61.61,38403.0,58.6903,58.7284,58.6142,58.6332,38403.0
2022-04-08 10:45:00,61.61,61.81,61.52,61.75,44620.0,58.6332,58.8235,58.5475,58.7664,44620.0
2022-04-08 10:50:00,61.74,62.22,61.7,62.16,43423.0,58.7569,59.2137,58.7188,59.1566,43423.0
2022-04-08 10:55:00,62.17,62.19,62.09,62.19,58762.0,59.1661,59.1852,59.09,59.1852,58762.0
2022-04-08 11:00:00,62.17,62.31,62.1,62.14,222884.0,59.1661,59.2994,59.0995,59.1376,222884.0
2022-04-08 11:05:00,62.15,62.18,62.01,62.04,103859.0,59.1471,59.1756,59.0139,59.0424,103859.0
2022-04-08 11:10:00,62.04,62.04,61.96,62.0,26810.0,59.0424,59.0424,58.9663,59.0043,26810.0
2022-04-08 11:15:00,62.0,62.11,61.96,61.97,254924.0,59.0043,59.109,58.9663,58.9758,254924.0
2022-04-08 11:20:00,61.97,61.97,61.87,61.88,41280.0,58.9758,58.9758,58.8806,58.8901,41280.0
2022-04-08 11:25:00,61.88,61.88,61.78,61.87,33420.0,58.8901,58.8901,58.795,58.8806,33420.0
2022-04-08 11:30:00,61.86,61.98,61.86,61.91,37996.0,58.8711,58.9853,58.8711,58.9187,37996.0
2022-04-08 11:35:00,61.92,61.93,61.84,61.92,47676.0,58.9282,58.9377,58.8521,58.9282,47676.0
2022-04-08 11:40:00,61.92,62.02,61.89,62.02,73377.0,58.9282,59.0234,58.8997,59.0234,73377.0
2022-04-08 11:45:00,62.04,62.04,61.96,61.98,53196.0,59.0424,59.0424,58.9663,58.9853,53196.0
2022-04-08 11:50:00,61.99,62.03,61.96,61.97,29445.0,58.9948,59.0329,58.9663,58.9758,29445.0
2022-04-08 11:55:00,61.97,62.01,61.89,61.89,37133.0,58.9758,59.0139,58.8997,58.8997,37133.0
2022-04-08 12:00:00,61.89,61.95,61.85,61.93,42931.0,58.8997,58.9568,58.8616,58.9377,42931.0
2022-04-08 12:05:00,61.91,61.92,61.7,61.71,26880.0,58.9187,58.9282,58.7188,58.7284,26880.0
2022-04-08 12:10:00,61.71,61.78,61.62,61.77,34752.0,58.7284,58.795,58.6427,58.7855,34752.0
2022-04-08 12:15:00,61.77,61.8,61.7,61.74,59532.0,58.7855,58.814,58.7188,58.7569,59532.0
2022-04-08 12:20:00,61.75,61.84,61.7,61.84,39370.0,58.7664,58.8521,58.7188,58.8521,39370.0
2022-04-08 12:25:00,61.84,61.95,61.83,61.92,41196.0,58.8521,58.9568,58.8426,58.9282,41196.0
2022-04-08 12:30:00,61.92,61.96,61.88,61.9,38487.0,58.9282,58.9663,58.8901,58.9092,38487.0
2022-04-08 12:35:00,61.91,61.97,61.89,61.91,51634.0,58.9187,58.9758,58.8997,58.9187,51634.0
2022-04-08 12:40:00,61.92,61.99,61.88,61.88,64162.0,58.9282,58.9948,58.8901,58.8901,64162.0
2022-04-08 12:45:00,61.87,61.95,61.82,61.85,19405.0,58.8806,58.9568,58.833,58.8616,19405.0
2022-04-08 12:50:00,61.84,61.87,61.8,61.85,24315.0,58.8521,58.8806,58.814,58.8616,24315.0
2022-04-08 12:55:00,61.85,61.92,61.81,61.92,20732.0,58.8616,58.9282,58.8235,58.9282,20732.0
2022-04-08 13:00:00,61.92,61.96,61.86,61.91,64460.0,58.9282,58.9663,58.8711,58.9187,64460.0
2022-04-08 13:05:00,61.9,61.94,61.85,61.92,19853.0,58.9092,58.9472,58.8616,58.9282,19853.0
2022-04-08 13:10:00,61.91,61.92,61.75,61.77,16750.0,58.9187,58.9282,58.7664,58.7855,16750.0
2022-04-08 13:15:00,61.78,61.81,61.74,61.78,14561.0,58.795,58.8235,58.7569,58.795,14561.0
2022-04-08 13:20:00,61.78,61.85,61.74,61.75,30354.0,58.795,58.8616,58.7569,58.7664,30354.0
2022-04-08 13:25:00,61.76,61.82,61.72,61.75,16678.0,58.7759,58.833,58.7379,58.7664,16678.0
2022-04-08 13:30:00,61.76,61.92,61.72,61.81,44901.0,58.7759,58.9282,58.7379,58.8235,44901.0
2022-04-08 13:35:00,61.82,61.93,61.79,61.86,41395.0,58.833,58.9377,58.8045,58.8711,41395.0
2022-04-08 13:40:00,61.86,61.9,61.85,61.88,43363.0,58.8711,58.9092,58.8616,58.8901,43363.0
2022-04-08 13:45:00,61.87,61.95,61.83,61.95,32849.0,58.8806,58.9568,58.8426,58.9568,32849.0
2022-04-08 13:50:00,61.95,62.0,61.5,61.92,990402.0,58.9568,59.0043,58.5285,58.9282,990402.0
2022-04-08 13:55:00,61.92,61.95,61.83,61.92,105318.0,58.9282,58.9568,58.8426,58.9282,105318.0
2022-04-08 14:00:00,61.92,61.92,61.83,61.83,68339.0,58.9282,58.9282,58.8426,58.8426,68339.0
2022-04-08 14:05:00,61.82,61.84,61.73,61.83,51385.0,58.833,58.8521,58.7474,58.8426,51385.0
2022-04-08 14:10:00,61.83,61.9,61.79,61.9,43474.0,58.8426,58.9092,58.8045,58.9092,43474.0
2022-04-08 14:15:00,61.9,62.05,61.85,62.04,71584.0,58.9092,59.0519,58.8616,59.0424,71584.0
2022-04-08 14:20:00,62.03,62.15,62.01,62.04,141400.0,59.0329,59.1471,59.0139,59.0424,141400.0
2022-04-08 14:25:00,62.03,62.03,61.86,61.9,43875.0,59.0329,59.0329,58.8711,58.9092,43875.0
2022-04-08 14:30:00,61.9,61.97,61.89,61.91,53813.0,58.9092,58.9758,58.8997,58.9187,53813.0
2022-04-08 14:35:00,61.92,62.0,61.91,61.94,38382.0,58.9282,59.0043,58.9187,58.9472,38382.0
2022-04-08 14:40:00,61.94,62.03,61.93,62.02,45672.0,58.9472,59.0329,58.9377,59.0234,45672.0
2022-04-08 14:45:00,62.02,62.07,61.98,62.02,72217.0,59.0234,59.071,58.9853,59.0234,72217.0
2022-04-08 14:50:00,62.02,62.05,61.97,62.0,31548.0,59.0234,59.0519,58.9758,59.0043,31548.0
2022-04-08 14:55:00,61.99,62.01,61.92,61.96,28323.0,58.9948,59.0139,58.9282,58.9663,28323.0
2022-04-08 15:00:00,61.95,61.96,61.88,61.93,29782.0,58.9568,58.9663,58.8901,58.9377,29782.0
2022-04-08 15:05:00,61.92,61.95,61.84,61.86,42992.0,58.9282,58.9568,58.8521,58.8711,42992.0
2022-04-08 15:10:00,61.86,61.97,61.82,61.89,46649.0,58.8711,58.9758,58.833,58.8997,46649.0
2022-04-08 15:15:00,61.9,62.03,61.88,61.95,32127.0,58.9092,59.0329,58.8901,58.9568,32127.0
2022-04-08 15:20:00,61.95,61.97,61.85,61.88,27410.0,58.9568,58.9758,58.8616,58.8901,27410.0
2022-04-08 15:25:00,61.88,61.92,61.74,61.77,33716.0,58.8901,58.9282,58.7569,58.7855,33716.0
2022-04-08 15:30:00,61.78,61.91,61.75,61.86,57394.0,58.795,58.9187,58.7664,58.8711,57394.0
2022-04-08 15:35:00,61.86,61.87,61.79,61.85,55132.0,58.8711,58.8806,58.8045,58.8616,55132.0
2022-04-08 15:40:00,61.85,61.9,61.82,61.83,153156.0,58.8616,58.9092,58.833,58.8426,153156.0
2022-04-08 15:45:00,61.8,61.84,61.7,61.71,158482.0,58.814,58.8521,58.7188,58.7284,158482.0
2022-04-08 15:50:00,61.7,61.75,61.52,61.62,163255.0,58.7188,58.7664,58.5475,58.6427,163255.0
2022-04-08 15:55:00,61.61,61.65,61.44,61.55,391159.0,58.6332,58.6713,58.4714,58.5761,391159.0
2022-04-11 09:30:00,61.98,62.47,61.89,62.01,260637.0,58.9853,59.4516,58.8997,59.0139,260637.0
2022-04-11 09:35:00,62.01,62.69,61.94,62.48,118972.0,59.0139,59.661,58.9472,59.4612,118972.0
2022-04-11 09:40:00,62.48,62.89,62.43,62.8,136688.0,59.4612,59.8513,59.4136,59.7657,136688.0
2022-04-11 09:45:00,62.77,63.19,62.76,63.14,128151.0,59.7371,60.1368,59.7276,60.0893,128151.0
2022-04-11 09:50:00,63.15,63.26,62.94,63.15,108107.0,60.0988,60.2035,59.8989,60.0988,108107.0
2022-04-11 09:55:00,63.17,63.28,62.99,63.05,93705.0,60.1178,60.2225,59.9465,60.0036,93705.0
2022-04-11 10:00:00,63.05,63.06,62.73,62.75,73319.0,60.0036,60.0131,59.6991,59.7181,73319.0
2022-04-11 10:05:00,62.74,63.14,62.68,63.1,99865.0,59.7086,60.0893,59.6515,60.0512,99865.0
2022-04-11 10:10:00,63.07,63.36,62.99,63.1,53621.0,60.0226,60.2986,59.9465,60.0512,53621.0
2022-04-11 10:15:00,63.08,63.13,62.88,63.0,62591.0,60.0322,60.0797,59.8418,59.956,62591.0
2022-04-11 10:20:00,62.99,63.03,62.95,62.96,71864.0,59.9465,59.9846,59.9084,59.918,71864.0
2022-04-11 10:25:00,62.98,63.0,62.82,62.86,40724.0,59.937,59.956,59.7847,59.8228,40724.0
2022-04-11 10:30:00,62.86,62.98,62.8,62.88,54205.0,59.8228,59.937,59.7657,59.8418,54205.0
2022-04-11 10:35:00,62.88,62.88,62.61,62.63,92114.0,59.8418,59.8418,59.5849,59.6039,92114.0
2022-04-11 10:40:00,62.64,62.75,62.58,62.62,33510.0,59.6134,59.7181,59.5563,59.5944,33510.0
2022-04-11 10:45:00,62.61,62.68,62.52,62.56,63861.0,59.5849,59.6515,59.4992,59.5373,63861.0
2022-04-11 10:50:00,62.56,62.86,62.56,62.71,55323.0,59.5373,59.8228,59.5373,59.68,55323.0
2022-04-11 10:55:00,62.71,62.79,62.65,62.65,32285.0,59.68,59.7562,59.6229,59.6229,32285.0
2022-04-11 11:00:00,62.65,62.65,62.52,62.6,50564.0,59.6229,59.6229,59.4992,59.5754,50564.0
2022-04-11 11:05:00,62.59,62.59,62.42,62.53,30966.0,59.5658,59.5658,59.4041,59.5087,30966.0
2022-04-11 11:10:00,62.53,62.58,62.47,62.47,35410.0,59.5087,59.5563,59.4516,59.4516,35410.0
2022-04-11 11:15:00,62.48,62.55,62.42,62.5,55221.0,59.4612,59.5278,59.4041,59.4802,55221.0
2022-04-11 11:20:00,62.49,62.51,62.34,62.41,39956.0,59.4707,59.4897,59.3279,59.3945,39956.0
2022-04-11 11:25:00,62.4,62.4,62.25,62.29,70626.0,59.385,59.385,59.2423,59.2803,70626.0
2022-04-11 11:30:00,62.28,62.34,62.22,62.27,117425.0,59.2708,59.3279,59.2137,59.2613,117425.0
2022-04-11 11:35:00,62.27,62.54,62.25,62.46,36752.0,59.2613,59.5183,59.2423,59.4421,36752.0
2022-04-11 11:40:00,62.46,62.52,62.39,62.4,37589.0,59.4421,59.4992,59.3755,59.385,37589.0
2022-04-11 11:45:00,62.41,62.46,62.4,62.46,32176.0,59.3945,59.4421,59.385,59.4421,32176.0
2022-04-11 11:50:00,62.46,62.58,62.46,62.57,40033.0,59.4421,59.5563,59.4421,59.5468,40033.0
2022-04-11 11:55:00,62.56,62.6,62.48,62.52,27260.0,59.5373,59.5754,59.4612,59.4992,27260.0
2022-04-11 12:00:00,62.53,62.58,62.5,62.56,25416.0,59.5087,59.5563,59.4802,59.5373,25416.0
2022-04-11 12:05:00,62.55,62.62,62.5,62.54,28779.0,59.5278,59.5944,59.4802,59.5183,28779.0
2022-04-11 12:10:00,62.55,62.58,62.37,62.43,22028.0,59.5278,59.5563,59.3565,59.4136,22028.0
2022-04-11 12:15:00,62.43,62.46,62.39,62.39,36665.0,59.4136,59.4421,59.3755,59.3755,36665.0
2022-04-11 12:20:00,62.4,62.48,62.39,62.44,50110.0,59.385,59.4612,59.3755,59.4231,50110.0
2022-04-11 12:25:00,62.43,62.46,62.35,62.37,27100.0,59.4136,59.4421,59.3374,59.3565,27100.0
2022-04-11 12:30:00,62.37,62.38,62.25,62.27,22289.0,59.3565,59.366,59.2423,59.2613,22289.0
2022-04-11 12:35:00,62.27,62.28,62.19,62.23,18219.0,59.2613,59.2708,59.1852,59.2232,18219.0
2022-04-11 12:40:00,62.24,62.27,62.14,62.14,22784.0,59.2328,59.2613,59.1376,59.1376,22784.0
2022-04-11 12:45:00,62.15,62.15,62.02,62.09,61415.0,59.1471,59.1471,59.0234,59.09,61415.0
2022-04-11 12:50:00,62.08,62.15,61.97,62.02,33274.0,59.0805,59.1471,58.9758,59.0234,33274.0
2022-04-11 12:55:00,62.02,62.05,61.97,61.98,33510.0,59.0234,59.0519,58.9758,58.9853,33510.0
2022-04-11 13:00:00,61.97,62.05,61.94,62.04,82204.0,58.9758,59.0519,58.9472,59.0424,82204.0
2022-04-11 13:05:00,62.02,62.05,61.98,62.01,21976.0,59.0234,59.0519,58.9853,59.0139,21976.0
2022-04-11 13:10:00,62.0,62.04,61.93,62.03,53402.0,59.0043,59.0424,58.9377,59.0329,53402.0
2022-04-11 13:15:00,62.03,62.07,61.97,62.01,28915.0,59.0329,59.071,58.9758,59.0139,28915.0
2022-04-11 13:20:00,62.03,62.07,61.98,62.02,21579.0,59.0329,59.071,58.9853,59.0234,21579.0
2022-04-11 13:25:00,62.02,62.12,62.02,62.07,17671.0,59.0234,59.1185,59.0234,59.071,17671.0
2022-04-11 13:30:00,62.09,62.22,62.09,62.21,13496.0,59.09,59.2137,59.09,59.2042,13496.0
2022-04-11 13:35:00,62.23,62.24,62.1,62.15,19490.0,59.2232,59.2328,59.0995,59.1471,19490.0
2022-04-11 13:40:00,62.17,62.18,62.04,62.05,38327.0,59.1661,59.1756,59.0424,59.0519,38327.0
2022-04-11 13:45:00,62.04,62.13,62.03,62.11,23530.0,59.0424,59.1281,59.0329,59.109,23530.0
2022-04-11 13:50:00,62.1,62.11,62.04,62.08,28369.0,59.0995,59.109,59.0424,59.0805,28369.0
2022-04-11 13:55:00,62.08,62.2,62.07,62.19,21857.0,59.0805,59.1947,59.071,59.1852,21857.0
2022-04-11 14:00:00,62.19,62.25,62.14,62.16,19432.0,59.1852,59.2423,59.1376,59.1566,19432.0
2022-04-11 14:05:00,62.14,62.25,62.11,62.21,26341.0,59.1376,59.2423,59.109,59.2042,26341.0
2022-04-11 14:10:00,62.21,62.24,62.11,62.12,34335.0,59.2042,59.2328,59.109,59.1185,34335.0
2022-04-11 14:15:00,62.11,62.14,62.05,62.08,24054.0,59.109,59.1376,59.0519,59.0805,24054.0
2022-04-11 14:20:00,62.07,62.1,62.03,62.06,21912.0,59.071,59.0995,59.0329,59.0614,21912.0
2022-04-11 14:25:00,62.04,62.09,61.99,61.99,43161.0,59.0424,59.09,58.9948,58.9948,43161.0
2022-04-11 14:30:00,61.98,62.08,61.96,62.08,33545.0,58.9853,59.0805,58.9663,59.0805,33545.0
2022-04-11 14:35:00,62.07,62.13,62.06,62.13,19350.0,59.071,59.1281,59.0614,59.1281,19350.0
2022-04-11 14:40:00,62.13,62.16,62.04,62.06,25465.0,59.1281,59.1566,59.0424,59.0614,25465.0
2022-04-11 14:45:00,62.06,62.13,62.05,62.12,26998.0,59.0614,59.1281,59.0519,59.1185,26998.0
2022-04-11 14:50:00,62.11,62.17,62.08,62.12,74525.0,59.109,59.1661,59.0805,59.1185,74525.0
2022-04-11 14:55:00,62.13,62.22,62.13,62.19,34792.0,59.1281,59.2137,59.1281,59.1852,34792.0
2022-04-11 15:00:00,62.18,62.25,62.09,62.09,69732.0,59.1756,59.2423,59.09,59.09,69732.0
2022-04-11 15:05:00,62.08,62.16,62.08,62.13,52080.0,59.0805,59.1566,59.0805,59.1281,52080.0
2022-04-11 15:10:00,62.14,62.19,62.08,62.09,26553.0,59.1376,59.1852,59.0805,59.09,26553.0
2022-04-11 15:15:00,62.09,62.16,62.05,62.16,36024.0,59.09,59.1566,59.0519,59.1566,36024.0
2022-04-11 15:20:00,62.15,62.16,62.07,62.09,25998.0,59.1471,59.1566,59.071,59.09,25998.0
2022-04-11 15:25:00,62.1,62.13,61.98,62.02,67394.0,59.0995,59.1281,58.9853,59.0234,67394.0
2022-04-11 15:30:00,62.02,62.05,61.97,62.0,56818.0,59.0234,59.0519,58.9758,59.0043,56818.0
2022-04-11 15:35:00,62.0,62.08,61.98,62.08,74137.0,59.0043,59.0805,58.9853,59.0805,74137.0
2022-04-11 15:40:00,62.08,62.14,61.99,62.08,76283.0,59.0805,59.1376,58.9948,59.0805,76283.0
2022-04-11 15:45:00,62.08,62.09,61.97,62.03,166244.0,59.0805,59.09,58.9758,59.0329,166244.0
2022-04-11 15:50:00,62.03,62.06,61.81,61.81,220503.0,59.0329,59.0614,58.8235,58.8235,220503.0
2022-04-11 15:55:00,61.82,61.91,61.77,61.86,379757.0,58.833,58.9187,58.7855,58.8711,379757.0
2022-04-12 09:30:00,62.4,62.67,62.34,62.51,94788.0,59.385,59.642,59.3279,59.4897,94788.0
2022-04-12 09:35:00,62.56,63.05,62.48,62.87,88673.0,59.5373,60.0036,59.4612,59.8323,88673.0
2022-04-12 09:40:00,62.89,63.07,62.83,62.98,73340.0,59.8513,60.0226,59.7942,59.937,73340.0
2022-04-12 09:45:00,63.0,63.28,62.97,63.21,81213.0,59.956,60.2225,59.9275,60.1559,81213.0
2022-04-12 09:50:00,63.19,63.5,63.19,63.37,26868.0,60.1368,60.4319,60.1368,60.3082,26868.0
2022-04-12 09:55:00,63.4,63.41,63.23,63.25,34666.0,60.3367,60.3462,60.1749,60.194,34666.0
2022-04-12 10:00:00,63.25,63.46,63.07,63.41,57731.0,60.194,60.3938,60.0226,60.3462,57731.0
2022-04-12 10:05:00,63.44,63.81,63.43,63.7,76148.0,60.3748,60.7269,60.3653,60.6222,76148.0
2022-04-12 10:10:00,63.71,63.73,63.54,63.68,61731.0,60.6317,60.6508,60.4699,60.6032,61731.0
2022-04-12 10:15:00,63.68,63.7,63.45,63.45,40141.0,60.6032,60.6222,60.3843,60.3843,40141.0
2022-04-12 10:20:00,63.49,63.67,63.47,63.67,48573.0,60.4224,60.5937,60.4033,60.5937,48573.0
2022-04-12 10:25:00,63.68,63.69,63.46,63.48,35086.0,60.6032,60.6127,60.3938,60.4128,35086.0
2022-04-12 10:30:00,63.48,63.69,63.47,63.65,83746.0,60.4128,60.6127,60.4033,60.5746,83746.0
2022-04-12 10:35:00,63.67,63.71,63.47,63.66,57154.0,60.5937,60.6317,60.4033,60.5841,57154.0
2022-04-12 10:40:00,63.65,63.76,63.52,63.71,102867.0,60.5746,60.6793,60.4509,60.6317,102867.0
2022-04-12 10:45:00,63.71,63.76,63.65,63.69,98333.0,60.6317,60.6793,60.5746,60.6127,98333.0
2022-04-12 10:50:00,63.7,63.75,63.63,63.74,77450.0,60.6222,60.6698,60.5556,60.6603,77450.0
2022-04-12 10:55:00,63.73,63.94,63.69,63.84,101906.0,60.6508,60.8506,60.6127,60.7554,101906.0
2022-04-12 11:00:00,63.83,63.85,63.71,63.74,46063.0,60.7459,60.765,60.6317,60.6603,46063.0
2022-04-12 11:05:00,63.74,63.81,63.65,63.68,51088.0,60.6603,60.7269,60.5746,60.6032,51088.0
2022-04-12 11:10:00,63.67,63.76,63.62,63.75,44417.0,60.5937,60.6793,60.5461,60.6698,44417.0
2022-04-12 11:15:00,63.75,63.86,63.73,63.85,23466.0,60.6698,60.7745,60.6508,60.765,23466.0
2022-04-12 11:20:00,63.84,63.91,63.8,63.83,32136.0,60.7554,60.8221,60.7174,60.7459,32136.0
2022-04-12 11:25:00,63.84,64.04,63.82,63.84,91006.0,60.7554,60.9458,60.7364,60.7554,91006.0
2022-04-12 11:30:00,63.86,64.01,63.86,63.96,44501.0,60.7745,60.9172,60.7745,60.8696,44501.0
2022-04-12 11:35:00,63.96,63.99,63.77,63.83,35000.0,60.8696,60.8982,60.6888,60.7459,35000.0
2022-04-12 11:40:00,63.83,63.88,63.8,63.81,23620.0,60.7459,60.7935,60.7174,60.7269,23620.0
2022-04-12 11:45:00,63.82,63.89,63.8,63.86,26792.0,60.7364,60.803,60.7174,60.7745,26792.0
2022-04-12 11:50:00,63.87,64.04,63.84,64.0,42879.0,60.784,60.9458,60.7554,60.9077,42879.0
2022-04-12 11:55:00,64.01,64.01,63.86,63.86,48023.0,60.9172,60.9172,60.7745,60.7745,48023.0
2022-04-12 12:00:00,63.86,63.88,63.81,63.87,23566.0,60.7745,60.7935,60.7269,60.784,23566.0
2022-04-12 12:05:00,63.86,63.89,63.72,63.8,46666.0,60.7745,60.803,60.6412,60.7174,46666.0
2022-04-12 12:10:00,63.8,63.8,63.66,63.69,22653.0,60.7174,60.7174,60.5841,60.6127,22653.0
2022-04-12 12:15:00,63.69,63.86,63.68,63.84,31503.0,60.6127,60.7745,60.6032,60.7554,31503.0
2022-04-12 12:20:00,63.83,63.9,63.77,63.8,27111.0,60.7459,60.8125,60.6888,60.7174,27111.0
2022-04-12 12:25:00,63.77,63.82,63.69,63.7,66206.0,60.6888,60.7364,60.6127,60.6222,66206.0
2022-04-12 12:30:00,63.68,63.72,63.49,63.52,46737.0,60.6032,60.6412,60.4224,60.4509,46737.0
2022-04-12 12:35:00,63.53,63.64,63.5,63.58,21880.0,60.4604,60.5651,60.4319,60.508,21880.0
2022-04-12 12:40:00,63.58,63.58,63.46,63.47,13400.0,60.508,60.508,60.3938,60.4033,13400.0
2022-04-12 12:45:00,63.49,63.53,63.41,63.51,12757.0,60.4224,60.4604,60.3462,60.4414,12757.0
2022-04-12 12:50:00,63.51,63.66,63.51,63.62,26518.0,60.4414,60.5841,60.4414,60.5461,26518.0
2022-04-12 12:55:00,63.62,63.68,63.6,63.63,20701.0,60.5461,60.6032,60.527,60.5556,20701.0
2022-04-12 13:00:00,63.63,63.7,63.51,63.57,19607.0,60.5556,60.6222,60.4414,60.4985,19607.0
2022-04-12 13:05:00,63.58,63.6,63.51,63.57,12280.0,60.508,60.527,60.4414,60.4985,12280.0
2022-04-12 13:10:00,63.58,63.71,63.57,63.62,20895.0,60.508,60.6317,60.4985,60.5461,20895.0
2022-04-12 13:15:00,63.62,63.63,63.52,63.58,20602.0,60.5461,60.5556,60.4509,60.508,20602.0
2022-04-12 13:20:00,63.59,63.66,63.52,63.62,28286.0,60.5175,60.5841,60.4509,60.5461,28286.0
2022-04-12 13:25:00,63.62,63.64,63.58,63.58,61780.0,60.5461,60.5651,60.508,60.508,61780.0
2022-04-12 13:30:00,63.57,63.6,63.48,63.56,22985.0,60.4985,60.527,60.4128,60.489,22985.0
2022-04-12 13:35:00,63.55,63.64,63.46,63.47,39744.0,60.4795,60.5651,60.3938,60.4033,39744.0
2022-04-12 13:40:00,63.45,63.47,63.33,63.37,20642.0,60.3843,60.4033,60.2701,60.3082,20642.0
2022-04-12 13:45:00,63.37,63.37,63.15,63.25,24719.0,60.3082,60.3082,60.0988,60.194,24719.0
2022-04-12 13:50:00,63.26,63.27,63.2,63.24,13391.0,60.2035,60.213,60.1464,60.1844,13391.0
2022-04-12 13:55:00,63.24,63.24,63.15,63.16,16050.0,60.1844,60.1844,60.0988,60.1083,16050.0
2022-04-12 14:00:00,63.15,63.17,63.06,63.16,61166.0,60.0988,60.1178,60.0131,60.1083,61166.0
2022-04-12 14:05:00,63.15,63.27,63.1,63.16,29593.0,60.0988,60.213,60.0512,60.1083,29593.0
2022-04-12 14:10:00,63.16,63.19,63.04,63.04,22880.0,60.1083,60.1368,59.9941,59.9941,22880.0
2022-04-12 14:15:00,63.04,63.06,62.96,62.96,20930.0,59.9941,60.0131,59.918,59.918,20930.0
2022-04-12 14:20:00,62.96,63.03,62.94,62.95,18172.0,59.918,59.9846,59.8989,59.9084,18172.0
2022-04-12 14:25:00,62.94,63.09,62.94,63.07,54571.0,59.8989,60.0417,59.8989,60.0226,54571.0
2022-04-12 14:30:00,63.06,63.13,63.01,63.08,79803.0,60.0131,60.0797,59.9655,60.0322,79803.0
2022-04-12 14:35:00,63.06,63.15,63.03,63.09,37822.0,60.0131,60.0988,59.9846,60.0417,37822.0
2022-04-12 14:40:00,63.11,63.21,63.0,63.05,617141.0,60.0607,60.1559,59.956,60.0036,617141.0
2022-04-12 14:45:00,63.06,63.2,63.06,63.09,106399.0,60.0131,60.1464,60.0131,60.0417,106399.0
2022-04-12 14:50:00,63.1,63.1,62.97,63.0,28032.0,60.0512,60.0512,59.9275,59.956,28032.0
2022-04-12 14:55:00,63.0,63.07,63.0,63.0,30759.0,59.956,60.0226,59.956,59.956,30759.0
2022-04-12 15:00:00,63.0,63.04,62.88,62.9,33593.0,59.956,59.9941,59.8418,59.8609,33593.0
2022-04-12 15:05:00,62.91,62.91,62.82,62.82,32803.0,59.8704,59.8704,59.7847,59.7847,32803.0
2022-04-12 15:10:00,62.83,62.84,62.76,62.8,48404.0,59.7942,59.8038,59.7276,59.7657,48404.0
2022-04-12 15:15:00,62.8,62.89,62.78,62.88,46756.0,59.7657,59.8513,59.7467,59.8418,46756.0
2022-04-12 15:20:00,62.89,62.94,62.87,62.92,32405.0,59.8513,59.8989,59.8323,59.8799,32405.0
2022-04-12 15:25:00,62.92,62.93,62.8,62.85,50377.0,59.8799,59.8894,59.7657,59.8133,50377.0
2022-04-12 15:30:00,62.84,62.84,62.73,62.74,48805.0,59.8038,59.8038,59.6991,59.7086,48805.0
2022-04-12 15:35:00,62.74,62.9,62.73,62.87,65441.0,59.7086,59.8609,59.6991,59.8323,65441.0
2022-04-12 15:40:00,62.85,62.89,62.74,62.76,74480.0,59.8133,59.8513,59.7086,59.7276,74480.0
2022-04-12 15:45:00,62.75,62.81,62.68,62.77,134330.0,59.7181,59.7752,59.6515,59.7371,134330.0
2022-04-12 15:50:00,62.77,62.82,62.69,62.77,102161.0,59.7371,59.7847,59.661,59.7371,102161.0
2022-04-12 15:55:00,62.76,62.92,62.71,62.82,313197.0,59.7276,59.8799,59.68,59.7847,313197.0
2022-04-13 09:30:00,63.07,63.18,62.76,63.1,198120.0,60.0226,60.1273,59.7276,60.0512,198120.0
2022-04-13 09:35:00,63.14,63.24,63.0,63.1,152033.0,60.0893,60.1844,59.956,60.0512,152033.0
2022-04-13 09:40:00,63.1,63.1,62.88,63.05,54243.0,60.0512,60.0512,59.8418,60.0036,54243.0
2022-04-13 09:45:00,63.05,63.13,62.86,63.12,177862.0,60.0036,60.0797,59.8228,60.0702,177862.0
2022-04-13 09:50:00,63.15,63.28,63.0,63.16,159123.0,60.0988,60.2225,59.956,60.1083,159123.0
2022-04-13 09:55:00,63.2,63.32,63.11,63.18,76913.0,60.1464,60.2606,60.0607,60.1273,76913.0
2022-04-13 10:00:00,63.19,63.22,63.01,63.11,41316.0,60.1368,60.1654,59.9655,60.0607,41316.0
2022-04-13 10:05:00,63.11,63.29,63.01,63.05,34640.0,60.0607,60.232,59.9655,60.0036,34640.0
2022-04-13 10:10:00,63.06,63.19,63.0,63.07,23533.0,60.0131,60.1368,59.956,60.0226,23533.0
2022-04-13 10:15:00,63.09,63.22,63.06,63.08,39429.0,60.0417,60.1654,60.0131,60.0322,39429.0
2022-04-13 10:20:00,63.08,63.22,63.07,63.19,26920.0,60.0322,60.1654,60.0226,60.1368,26920.0
2022-04-13 10:25:00,63.2,63.21,63.04,63.09,24211.0,60.1464,60.1559,59.9941,60.0417,24211.0
2022-04-13 10:30:00,63.07,63.13,62.9,63.1,102705.0,60.0226,60.0797,59.8609,60.0512,102705.0
2022-04-13 10:35:00,63.12,63.19,63.09,63.12,39524.0,60.0702,60.1368,60.0417,60.0702,39524.0
2022-04-13 10:40:00,63.12,63.14,62.94,63.0,68342.0,60.0702,60.0893,59.8989,59.956,68342.0
2022-04-13 10:45:00,63.0,63.09,62.93,62.99,36595.0,59.956,60.0417,59.8894,59.9465,36595.0
2022-04-13 10:50:00,62.99,63.1,62.97,63.07,28389.0,59.9465,60.0512,59.9275,60.0226,28389.0
2022-04-13 10:55:00,63.07,63.17,63.05,63.11,72544.0,60.0226,60.1178,60.0036,60.0607,72544.0
2022-04-13 11:00:00,63.12,63.4,63.04,63.36,269374.0,60.0702,60.3367,59.9941,60.2986,269374.0
2022-04-13 11:05:00,63.37,63.4,63.19,63.27,44281.0,60.3082,60.3367,60.1368,60.213,44281.0
2022-04-13 11:10:00,63.26,63.4,63.22,63.37,25944.0,60.2035,60.3367,60.1654,60.3082,25944.0
2022-04-13 11:15:00,63.37,63.64,63.35,63.59,51713.0,60.3082,60.5651,60.2891,60.5175,51713.0
2022-04-13 11:20:00,63.61,63.63,63.51,63.58,28567.0,60.5366,60.5556,60.4414,60.508,28567.0
2022-04-13 11:25:00,63.59,63.6,63.44,63.52,47140.0,60.5175,60.527,60.3748,60.4509,47140.0
2022-04-13 11:30:00,63.52,63.57,63.39,63.43,40737.0,60.4509,60.4985,60.3272,60.3653,40737.0
2022-04-13 11:35:00,63.45,63.48,63.35,63.46,41674.0,60.3843,60.4128,60.2891,60.3938,41674.0
2022-04-13 11:40:00,63.46,63.5,63.42,63.44,22363.0,60.3938,60.4319,60.3557,60.3748,22363.0
2022-04-13 11:45:00,63.42,63.43,63.35,63.38,19985.0,60.3557,60.3653,60.2891,60.3177,19985.0
2022-04-13 11:50:00,63.38,63.41,63.35,63.37,27167.0,60.3177,60.3462,60.2891,60.3082,27167.0
2022-04-13 11:55:00,63.37,63.39,63.25,63.27,15943.0,60.3082,60.3272,60.194,60.213,15943.0
2022-04-13 12:00:00,63.29,63.39,63.25,63.32,14814.0,60.232,60.3272,60.194,60.2606,14814.0
2022-04-13 12:05:00,63.31,63.31,63.17,63.19,17375.0,60.2511,60.2511,60.1178,60.1368,17375.0
2022-04-13 12:10:00,63.18,63.23,63.14,63.22,23206.0,60.1273,60.1749,60.0893,60.1654,23206.0
2022-04-13 12:15:00,63.2,63.25,63.15,63.15,21282.0,60.1464,60.194,60.0988,60.0988,21282.0
2022-04-13 12:20:00,63.14,63.21,63.1,63.2,25011.0,60.0893,60.1559,60.0512,60.1464,25011.0
2022-04-13 12:25:00,63.21,63.22,63.08,63.15,21829.0,60.1559,60.1654,60.0322,60.0988,21829.0
2022-04-13 12:30:00,63.17,63.28,63.17,63.27,24928.0,60.1178,60.2225,60.1178,60.213,24928.0
2022-04-13 12:35:00,63.27,63.32,63.26,63.29,21642.0,60.213,60.2606,60.2035,60.232,21642.0
2022-04-13 12:40:00,63.29,63.37,63.28,63.31,26475.0,60.232,60.3082,60.2225,60.2511,26475.0
2022-04-13 12:45:00,63.33,63.34,63.26,63.31,12875.0,60.2701,60.2796,60.2035,60.2511,12875.0
2022-04-13 12:50:00,63.3,63.31,63.25,63.29,11823.0,60.2415,60.2511,60.194,60.232,11823.0
2022-04-13 12:55:00,63.28,63.3,63.21,63.22,15864.0,60.2225,60.2415,60.1559,60.1654,15864.0
2022-04-13 13:00:00,63.22,63.28,63.2,63.25,16935.0,60.1654,60.2225,60.1464,60.194,16935.0
2022-04-13 13:05:00,63.25,63.27,63.2,63.25,13578.0,60.194,60.213,60.1464,60.194,13578.0
2022-04-13 13:10:00,63.24,63.29,63.23,63.23,20069.0,60.1844,60.232,60.1749,60.1749,20069.0
2022-04-13 13:15:00,63.23,63.3,63.22,63.25,19924.0,60.1749,60.2415,60.1654,60.194,19924.0
2022-04-13 13:20:00,63.26,63.29,63.2,63.2,17364.0,60.2035,60.232,60.1464,60.1464,17364.0
2022-04-13 13:25:00,63.2,63.26,63.15,63.2,20789.0,60.1464,60.2035,60.0988,60.1464,20789.0
2022-04-13 13:30:00,63.22,63.23,63.17,63.19,18443.0,60.1654,60.1749,60.1178,60.1368,18443.0
2022-04-13 13:35:00,63.2,63.27,63.16,63.2,21602.0,60.1464,60.213,60.1083,60.1464,21602.0
2022-04-13 13:40:00,63.2,63.2,63.12,63.13,45084.0,60.1464,60.1464,60.0702,60.0797,45084.0
2022-04-13 13:45:00,63.13,63.26,63.13,63.26,28855.0,60.0797,60.2035,60.0797,60.2035,28855.0
2022-04-13 13:50:00,63.26,63.31,63.22,63.24,41172.0,60.2035,60.2511,60.1654,60.1844,41172.0
2022-04-13 13:55:00,63.24,63.38,63.24,63.37,22253.0,60.1844,60.3177,60.1844,60.3082,22253.0
2022-04-13 14:00:00,63.36,63.43,63.3,63.42,37506.0,60.2986,60.3653,60.2415,60.3557,37506.0
2022-04-13 14:05:00,63.42,63.5,63.39,63.49,39545.0,60.3557,60.4319,60.3272,60.4224,39545.0
2022-04-13 14:10:00,63.49,63.5,63.4,63.44,72997.0,60.4224,60.4319,60.3367,60.3748,72997.0
2022-04-13 14:15:00,63.45,63.51,63.42,63.47,59610.0,60.3843,60.4414,60.3557,60.4033,59610.0
2022-04-13 14:20:00,63.47,63.51,63.46,63.48,23048.0,60.4033,60.4414,60.3938,60.4128,23048.0
2022-04-13 14:25:00,63.48,63.5,63.43,63.47,40742.0,60.4128,60.4319,60.3653,60.4033,40742.0
2022-04-13 14:30:00,63.48,63.52,63.46,63.5,23750.0,60.4128,60.4509,60.3938,60.4319,23750.0
2022-04-13 14:35:00,63.49,63.56,63.44,63.46,25232.0,60.4224,60.489,60.3748,60.3938,25232.0
2022-04-13 14:40:00,63.47,63.52,63.45,63.52,19365.0,60.4033,60.4509,60.3843,60.4509,19365.0
2022-04-13 14:45:00,63.52,63.55,63.45,63.5,23141.0,60.4509,60.4795,60.3843,60.4319,23141.0
2022-04-13 14:50:00,63.5,63.56,63.48,63.53,22935.0,60.4319,60.489,60.4128,60.4604,22935.0
2022-04-13 14:55:00,63.52,63.6,63.5,63.56,30370.0,60.4509,60.527,60.4319,60.489,30370.0
2022-04-13 15:00:00,63.56,63.6,63.5,63.52,45875.0,60.489,60.527,60.4319,60.4509,45875.0
2022-04-13 15:05:00,63.52,63.55,63.49,63.54,34061.0,60.4509,60.4795,60.4224,60.4699,34061.0
2022-04-13 15:10:00,63.53,63.55,63.49,63.5,31012.0,60.4604,60.4795,60.4224,60.4319,31012.0
2022-04-13 15:15:00,63.51,63.56,63.51,63.53,39860.0,60.4414,60.489,60.4414,60.4604,39860.0
2022-04-13 15:20:00,63.52,63.55,63.5,63.55,34315.0,60.4509,60.4795,60.4319,60.4795,34315.0
2022-04-13 15:25:00,63.55,63.57,63.5,63.56,57118.0,60.4795,60.4985,60.4319,60.489,57118.0
2022-04-13 15:30:00,63.57,63.63,63.53,63.56,52582.0,60.4985,60.5556,60.4604,60.489,52582.0
2022-04-13 15:35:00,63.57,63.64,63.55,63.59,72288.0,60.4985,60.5651,60.4795,60.5175,72288.0
2022-04-13 15:40:00,63.6,63.62,63.56,63.58,84954.0,60.527,60.5461,60.489,60.508,84954.0
2022-04-13 15:45:00,63.59,63.62,63.57,63.61,100387.0,60.5175,60.5461,60.4985,60.5366,100387.0
2022-04-13 15:50:00,63.61,63.62,63.49,63.55,143583.0,60.5366,60.5461,60.4224,60.4795,143583.0
2022-04-13 15:55:00,63.55,64.01,63.55,63.76,769342.0,60.4795,60.9172,60.4795,60.6793,769342.0
2022-04-14 09:30:00,63.86,64.39,63.86,64.12,231309.0,60.7745,61.2789,60.7745,61.0219,231309.0
2022-04-14 09:35:00,64.13,64.21,63.6,63.68,70558.0,61.0314,61.1076,60.527,60.6032,70558.0
2022-04-14 09:40:00,63.66,63.81,63.44,63.58,98714.0,60.5841,60.7269,60.3748,60.508,98714.0
2022-04-14 09:45:00,63.59,63.72,63.46,63.59,43240.0,60.5175,60.6412,60.3938,60.5175,43240.0
2022-04-14 09:50:00,63.6,63.75,63.51,63.75,24731.0,60.527,60.6698,60.4414,60.6698,24731.0
2022-04-14 09:55:00,63.75,63.76,63.6,63.72,59289.0,60.6698,60.6793,60.527,60.6412,59289.0
2022-04-14 10:00:00,63.72,63.91,63.68,63.9,39685.0,60.6412,60.8221,60.6032,60.8125,39685.0
2022-04-14 10:05:00,63.88,63.88,63.6,63.7,62037.0,60.7935,60.7935,60.527,60.6222,62037.0
2022-04-14 10:10:00,63.71,64.02,63.66,63.98,27445.0,60.6317,60.9267,60.5841,60.8887,27445.0
2022-04-14 10:15:00,63.93,64.03,63.8,63.92,25958.0,60.8411,60.9363,60.7174,60.8316,25958.0
2022-04-14 10:20:00,63.91,64.03,63.9,63.91,67272.0,60.8221,60.9363,60.8125,60.8221,67272.0
2022-04-14 10:25:00,63.91,63.92,63.76,63.81,40867.0,60.8221,60.8316,60.6793,60.7269,40867.0
2022-04-14 10:30:00,63.83,63.92,63.76,63.81,45301.0,60.7459,60.8316,60.6793,60.7269,45301.0
2022-04-14 10:35:00,63.82,63.95,63.82,63.88,28560.0,60.7364,60.8601,60.7364,60.7935,28560.0
2022-04-14 10:40:00,63.88,63.91,63.8,63.87,37855.0,60.7935,60.8221,60.7174,60.784,37855.0
2022-04-14 10:45:00,63.87,63.92,63.75,63.77,24273.0,60.784,60.8316,60.6698,60.6888,24273.0
2022-04-14 10:50:00,63.77,63.82,63.64,63.65,69488.0,60.6888,60.7364,60.5651,60.5746,69488.0
2022-04-14 10:55:00,63.67,63.83,63.64,63.8,62904.0,60.5937,60.7459,60.5651,60.7174,62904.0
2022-04-14 11:00:00,63.78,63.81,63.67,63.71,28799.0,60.6983,60.7269,60.5937,60.6317,28799.0
2022-04-14 11:05:00,63.7,63.79,63.65,63.76,27934.0,60.6222,60.7079,60.5746,60.6793,27934.0
2022-04-14 11:10:00,63.76,63.77,63.66,63.73,15736.0,60.6793,60.6888,60.5841,60.6508,15736.0
2022-04-14 11:15:00,63.73,63.74,63.55,63.63,18592.0,60.6508,60.6603,60.4795,60.5556,18592.0
2022-04-14 11:20:00,63.63,63.7,63.63,63.68,19088.0,60.5556,60.6222,60.5556,60.6032,19088.0
2022-04-14 11:25:00,63.68,63.73,63.66,63.73,13549.0,60.6032,60.6508,60.5841,60.6508,13549.0
2022-04-14 11:30:00,63.71,63.74,63.64,63.64,11397.0,60.6317,60.6603,60.5651,60.5651,11397.0
2022-04-14 11:35:00,63.63,63.66,63.56,63.61,26138.0,60.5556,60.5841,60.489,60.5366,26138.0
2022-04-14 11:40:00,63.61,63.61,63.47,63.56,30189.0,60.5366,60.5366,60.4033,60.489,30189.0
2022-04-14 11:45:00,63.57,63.65,63.56,63.65,25887.0,60.4985,60.5746,60.489,60.5746,25887.0
2022-04-14 11:50:00,63.65,63.66,63.47,63.47,19399.0,60.5746,60.5841,60.4033,60.4033,19399.0
2022-04-14 11:55:00,63.48,63.54,63.47,63.5,18910.0,60.4128,60.4699,60.4033,60.4319,18910.0
2022-04-14 12:00:00,63.51,63.51,63.35,63.35,40977.0,60.4414,60.4414,60.2891,60.2891,40977.0
2022-04-14 12:05:00,63.34,63.44,63.33,63.41,38178.0,60.2796,60.3748,60.2701,60.3462,38178.0
2022-04-14 12:10:00,63.39,63.41,63.32,63.34,16013.0,60.3272,60.3462,60.2606,60.2796,16013.0
2022-04-14 12:15:00,63.34,63.4,63.32,63.39,22307.0,60.2796,60.3367,60.2606,60.3272,22307.0
2022-04-14 12:20:00,63.39,63.44,63.37,63.42,14010.0,60.3272,60.3748,60.3082,60.3557,14010.0
2022-04-14 12:25:00,63.42,63.46,63.35,63.37,16973.0,60.3557,60.3938,60.2891,60.3082,16973.0
2022-04-14 12:30:00,63.37,63.43,63.35,63.41,14873.0,60.3082,60.3653,60.2891,60.3462,14873.0
2022-04-14 12:35:00,63.42,63.42,63.38,63.4,9567.0,60.3557,60.3557,60.3177,60.3367,9567.0
2022-04-14 12:40:00,63.38,63.38,63.29,63.3,12864.0,60.3177,60.3177,60.232,60.2415,12864.0
2022-04-14 12:45:00,63.3,63.32,63.26,63.29,18731.0,60.2415,60.2606,60.2035,60.232,18731.0
2022-04-14 12:50:00,63.29,63.3,63.2,63.23,17546.0,60.232,60.2415,60.1464,60.1749,17546.0
2022-04-14 12:55:00,63.24,63.31,63.2,63.31,20694.0,60.1844,60.2511,60.1464,60.2511,20694.0
2022-04-14 13:00:00,63.3,63.3,63.21,63.24,21281.0,60.2415,60.2415,60.1559,60.1844,21281.0
2022-04-14 13:05:00,63.24,63.25,63.15,63.18,36367.0,60.1844,60.194,60.0988,60.1273,36367.0
2022-04-14 13:10:00,63.18,63.21,63.11,63.12,26622.0,60.1273,60.1559,60.0607,60.0702,26622.0
2022-04-14 13:15:00,63.12,63.17,63.06,63.07,28461.0,60.0702,60.1178,60.0131,60.0226,28461.0
2022-04-14 13:20:00,63.06,63.08,63.03,63.05,37393.0,60.0131,60.0322,59.9846,60.0036,37393.0
2022-04-14 13:25:00,63.05,63.18,63.03,63.15,47385.0,60.0036,60.1273,59.9846,60.0988,47385.0
2022-04-14 13:30:00,63.15,63.16,63.05,63.09,27443.0,60.0988,60.1083,60.0036,60.0417,27443.0
2022-04-14 13:35:00,63.09,63.12,63.07,63.11,17173.0,60.0417,60.0702,60.0226,60.0607,17173.0
2022-04-14 13:40:00,63.12,63.12,62.97,62.97,65309.0,60.0702,60.0702,59.9275,59.9275,65309.0
2022-04-14 13:45:00,62.97,63.08,62.88,63.05,125887.0,59.9275,60.0322,59.8418,60.0036,125887.0
2022-04-14 13:50:00,63.05,63.12,63.02,63.09,29533.0,60.0036,60.0702,59.9751,60.0417,29533.0
2022-04-14 13:55:00,63.08,63.12,63.05,63.12,23442.0,60.0322,60.0702,60.0036,60.0702,23442.0
2022-04-14 14:00:00,63.11,63.17,63.09,63.11,24137.0,60.0607,60.1178,60.0417,60.0607,24137.0
2022-04-14 14:05:00,63.1,63.12,63.04,63.09,31416.0,60.0512,60.0702,59.9941,60.0417,31416.0
2022-04-14 14:10:00,63.1,63.22,63.08,63.22,34541.0,60.0512,60.1654,60.0322,60.1654,34541.0
2022-04-14 14:15:00,63.23,63.25,63.18,63.18,35435.0,60.1749,60.194,60.1273,60.1273,35435.0
2022-04-14 14:20:00,63.18,63.26,63.09,63.11,94638.0,60.1273,60.2035,60.0417,60.0607,94638.0
2022-04-14 14:25:00,63.13,63.13,63.04,63.08,46294.0,60.0797,60.0797,59.9941,60.0322,46294.0
2022-04-14 14:30:00,63.08,63.09,63.01,63.05,35102.0,60.0322,60.0417,59.9655,60.0036,35102.0
2022-04-14 14:35:00,63.05,63.07,63.01,63.04,18345.0,60.0036,60.0226,59.9655,59.9941,18345.0
2022-04-14 14:40:00,63.04,63.09,63.03,63.08,15945.0,59.9941,60.0417,59.9846,60.0322,15945.0
2022-04-14 14:45:00,63.07,63.12,63.05,63.08,24211.0,60.0226,60.0702,60.0036,60.0322,24211.0
2022-04-14 14:50:00,63.08,63.09,62.97,62.99,28781.0,60.0322,60.0417,59.9275,59.9465,28781.0
2022-04-14 14:55:00,62.99,62.99,62.91,62.93,17959.0,59.9465,59.9465,59.8704,59.8894,17959.0
2022-04-14 15:00:00,62.92,62.97,62.88,62.92,37026.0,59.8799,59.9275,59.8418,59.8799,37026.0
2022-04-14 15:05:00,62.92,62.97,62.88,62.89,21004.0,59.8799,59.9275,59.8418,59.8513,21004.0
2022-04-14 15:10:00,62.88,62.93,62.84,62.9,32629.0,59.8418,59.8894,59.8038,59.8609,32629.0
2022-04-14 15:15:00,62.9,63.05,62.9,63.02,31073.0,59.8609,60.0036,59.8609,59.9751,31073.0
2022-04-14 15:20:00,63.02,63.07,62.98,63.0,26042.0,59.9751,60.0226,59.937,59.956,26042.0
2022-04-14 15:25:00,63.01,63.01,62.91,62.93,40847.0,59.9655,59.9655,59.8704,59.8894,40847.0
2022-04-14 15:30:00,62.93,62.93,62.83,62.84,51608.0,59.8894,59.8894,59.7942,59.8038,51608.0
2022-04-14 15:35:00,62.84,62.9,62.8,62.82,53873.0,59.8038,59.8609,59.7657,59.7847,53873.0
2022-04-14 15:40:00,62.82,62.87,62.8,62.85,72889.0,59.7847,59.8323,59.7657,59.8133,72889.0
2022-04-14 15:45:00,62.86,62.88,62.67,62.75,140961.0,59.8228,59.8418,59.642,59.7181,140961.0
2022-04-14 15:50:00,62.74,62.74,62.57,62.66,242041.0,59.7086,59.7086,59.5468,59.6325,242041.0
2022-04-14 15:55:00,62.66,62.79,62.59,62.69,630641.0,59.6325,59.7562,59.5658,59.661,630641.0
2022-04-18 09:30:00,62.42,62.83,62.32,62.68,114305.0,59.4041,59.7942,59.3089,59.6515,114305.0
2022-04-18 09:35:00,62.67,63.04,62.67,62.81,35715.0,59.642,59.9941,59.642,59.7752,35715.0
2022-04-18 09:40:00,62.78,62.78,62.47,62.53,62839.0,59.7467,59.7467,59.4516,59.5087,62839.0
2022-04-18 09:45:00,62.53,62.74,62.45,62.64,40662.0,59.5087,59.7086,59.4326,59.6134,40662.0
2022-04-18 09:50:00,62.65,62.67,62.36,62.5,39391.0,59.6229,59.642,59.347,59.4802,39391.0
2022-04-18 09:55:00,62.5,62.5,62.25,62.38,60635.0,59.4802,59.4802,59.2423,59.366,60635.0
2022-04-18 10:00:00,62.38,62.45,62.23,62.28,69620.0,59.366,59.4326,59.2232,59.2708,69620.0
2022-04-18 10:05:00,62.3,62.31,62.1,62.15,73109.0,59.2899,59.2994,59.0995,59.1471,73109.0
2022-04-18 10:10:00,62.14,62.5,62.14,62.48,44331.0,59.1376,59.4802,59.1376,59.4612,44331.0
2022-04-18 10:15:00,62.47,62.56,62.43,62.48,72363.0,59.4516,59.5373,59.4136,59.4612,72363.0
2022-04-18 10:20:00,62.47,62.65,62.46,62.61,54281.0,59.4516,59.6229,59.4421,59.5849,54281.0
2022-04-18 10:25:00,62.6,62.68,62.47,62.57,32560.0,59.5754,59.6515,59.4516,59.5468,32560.0
2022-04-18 10:30:00,62.6,62.79,62.6,62.77,34737.0,59.5754,59.7562,59.5754,59.7371,34737.0
2022-04-18 10:35:00,62.77,62.88,62.71,62.87,30027.0,59.7371,59.8418,59.68,59.8323,30027.0
2022-04-18 10:40:00,62.88,62.99,62.86,62.99,39981.0,59.8418,59.9465,59.8228,59.9465,39981.0
2022-04-18 10:45:00,62.99,63.03,62.92,63.0,27398.0,59.9465,59.9846,59.8799,59.956,27398.0
2022-04-18 10:50:00,62.99,63.05,62.86,62.93,59527.0,59.9465,60.0036,59.8228,59.8894,59527.0
2022-04-18 10:55:00,62.94,62.99,62.85,62.96,59580.0,59.8989,59.9465,59.8133,59.918,59580.0
2022-04-18 11:00:00,62.96,63.09,62.95,63.06,71209.0,59.918,60.0417,59.9084,60.0131,71209.0
2022-04-18 11:05:00,63.06,63.06,62.89,62.91,63098.0,60.0131,60.0131,59.8513,59.8704,63098.0
2022-04-18 11:10:00,62.92,63.01,62.91,62.91,21364.0,59.8799,59.9655,59.8704,59.8704,21364.0
2022-04-18 11:15:00,62.91,62.93,62.72,62.73,26577.0,59.8704,59.8894,59.6896,59.6991,26577.0
2022-04-18 11:20:00,62.75,62.75,62.67,62.68,26642.0,59.7181,59.7181,59.642,59.6515,26642.0
2022-04-18 11:25:00,62.67,62.68,62.52,62.61,18828.0,59.642,59.6515,59.4992,59.5849,18828.0
2022-04-18 11:30:00,62.59,62.61,62.54,62.57,16832.0,59.5658,59.5849,59.5183,59.5468,16832.0
2022-04-18 11:35:00,62.57,62.6,62.48,62.49,18855.0,59.5468,59.5754,59.4612,59.4707,18855.0
2022-04-18 11:40:00,62.49,62.55,62.45,62.51,13190.0,59.4707,59.5278,59.4326,59.4897,13190.0
2022-04-18 11:45:00,62.52,62.52,62.39,62.45,14905.0,59.4992,59.4992,59.3755,59.4326,14905.0
2022-04-18 11:50:00,62.45,62.54,62.43,62.54,16824.0,59.4326,59.5183,59.4136,59.5183,16824.0
2022-04-18 11:55:00,62.53,62.56,62.48,62.55,22551.0,59.5087,59.5373,59.4612,59.5278,22551.0
2022-04-18 12:00:00,62.54,62.55,62.49,62.54,31641.0,59.5183,59.5278,59.4707,59.5183,31641.0
2022-04-18 12:05:00,62.54,62.59,62.51,62.55,24109.0,59.5183,59.5658,59.4897,59.5278,24109.0
2022-04-18 12:10:00,62.54,62.58,62.51,62.58,28046.0,59.5183,59.5563,59.4897,59.5563,28046.0
2022-04-18 12:15:00,62.58,62.62,62.57,62.61,42921.0,59.5563,59.5944,59.5468,59.5849,42921.0
2022-04-18 12:20:00,62.61,62.64,62.55,62.57,76072.0,59.5849,59.6134,59.5278,59.5468,76072.0
2022-04-18 12:25:00,62.57,62.57,62.49,62.57,43925.0,59.5468,59.5468,59.4707,59.5468,43925.0
2022-04-18 12:30:00,62.56,62.62,62.54,62.6,35796.0,59.5373,59.5944,59.5183,59.5754,35796.0
2022-04-18 12:35:00,62.59,62.62,62.54,62.57,35960.0,59.5658,59.5944,59.5183,59.5468,35960.0
2022-04-18 12:40:00,62.58,62.67,62.56,62.66,61970.0,59.5563,59.642,59.5373,59.6325,61970.0
2022-04-18 12:45:00,62.66,62.67,62.51,62.53,38756.0,59.6325,59.642,59.4897,59.5087,38756.0
2022-04-18 12:50:00,62.52,62.54,62.46,62.51,23212.0,59.4992,59.5183,59.4421,59.4897,23212.0
2022-04-18 12:55:00,62.51,62.62,62.48,62.6,24624.0,59.4897,59.5944,59.4612,59.5754,24624.0
2022-04-18 13:00:00,62.6,62.61,62.45,62.46,38629.0,59.5754,59.5849,59.4326,59.4421,38629.0
2022-04-18 13:05:00,62.46,62.66,62.45,62.65,29708.0,59.4421,59.6325,59.4326,59.6229,29708.0
2022-04-18 13:10:00,62.66,62.69,62.56,62.6,42854.0,59.6325,59.661,59.5373,59.5754,42854.0
2022-04-18 13:15:00,62.59,62.61,62.56,62.59,37848.0,59.5658,59.5849,59.5373,59.5658,37848.0
2022-04-18 13:20:00,62.58,62.61,62.55,62.55,42119.0,59.5563,59.5849,59.5278,59.5278,42119.0
2022-04-18 13:25:00,62.54,62.65,62.54,62.64,24871.0,59.5183,59.6229,59.5183,59.6134,24871.0
2022-04-18 13:30:00,62.63,62.79,62.58,62.79,52535.0,59.6039,59.7562,59.5563,59.7562,52535.0
2022-04-18 13:35:00,62.78,62.83,62.76,62.81,21449.0,59.7467,59.7942,59.7276,59.7752,21449.0
2022-04-18 13:40:00,62.82,62.9,62.82,62.89,16678.0,59.7847,59.8609,59.7847,59.8513,16678.0
2022-04-18 13:45:00,62.88,63.01,62.85,63.0,30305.0,59.8418,59.9655,59.8133,59.956,30305.0
2022-04-18 13:50:00,63.0,63.08,62.97,63.04,19182.0,59.956,60.0322,59.9275,59.9941,19182.0
2022-04-18 13:55:00,63.05,63.11,62.98,63.02,40550.0,60.0036,60.0607,59.937,59.9751,40550.0
2022-04-18 14:00:00,63.02,63.03,62.86,62.87,57859.0,59.9751,59.9846,59.8228,59.8323,57859.0
2022-04-18 14:05:00,62.88,62.88,62.78,62.82,13457.0,59.8418,59.8418,59.7467,59.7847,13457.0
2022-04-18 14:10:00,62.81,62.88,62.74,62.88,70482.0,59.7752,59.8418,59.7086,59.8418,70482.0
2022-04-18 14:15:00,62.89,62.94,62.8,62.84,33841.0,59.8513,59.8989,59.7657,59.8038,33841.0
2022-04-18 14:20:00,62.83,62.88,62.74,62.86,21087.0,59.7942,59.8418,59.7086,59.8228,21087.0
2022-04-18 14:25:00,62.85,62.86,62.7,62.73,64483.0,59.8133,59.8228,59.6705,59.6991,64483.0
2022-04-18 14:30:00,62.74,62.83,62.73,62.83,32612.0,59.7086,59.7942,59.6991,59.7942,32612.0
2022-04-18 14:35:00,62.82,62.87,62.78,62.8,34513.0,59.7847,59.8323,59.7467,59.7657,34513.0
2022-04-18 14:40:00,62.81,62.83,62.75,62.76,23702.0,59.7752,59.7942,59.7181,59.7276,23702.0
2022-04-18 14:45:00,62.76,62.76,62.67,62.71,27529.0,59.7276,59.7276,59.642,59.68,27529.0
2022-04-18 14:50:00,62.7,62.77,62.69,62.74,27090.0,59.6705,59.7371,59.661,59.7086,27090.0
2022-04-18 14:55:00,62.74,62.74,62.59,62.64,35335.0,59.7086,59.7086,59.5658,59.6134,35335.0
2022-04-18 15:00:00,62.64,62.67,62.57,62.59,25650.0,59.6134,59.642,59.5468,59.5658,25650.0
2022-04-18 15:05:00,62.59,62.63,62.54,62.57,23440.0,59.5658,59.6039,59.5183,59.5468,23440.0
2022-04-18 15:10:00,62.55,62.6,62.49,62.52,34310.0,59.5278,59.5754,59.4707,59.4992,34310.0
2022-04-18 15:15:00,62.52,62.56,62.47,62.47,43861.0,59.4992,59.5373,59.4516,59.4516,43861.0
2022-04-18 15:20:00,62.47,62.5,62.4,62.42,54956.0,59.4516,59.4802,59.385,59.4041,54956.0
2022-04-18 15:25:00,62.4,62.48,62.4,62.44,41531.0,59.385,59.4612,59.385,59.4231,41531.0
2022-04-18 15:30:00,62.44,62.44,62.32,62.35,57312.0,59.4231,59.4231,59.3089,59.3374,57312.0
2022-04-18 15:35:00,62.35,62.41,62.33,62.36,48388.0,59.3374,59.3945,59.3184,59.347,48388.0
2022-04-18 15:40:00,62.37,62.41,62.3,62.38,47114.0,59.3565,59.3945,59.2899,59.366,47114.0
2022-04-18 15:45:00,62.37,62.39,62.29,62.3,83626.0,59.3565,59.3755,59.2803,59.2899,83626.0
2022-04-18 15:50:00,62.3,62.4,62.27,62.37,105411.0,59.2899,59.385,59.2613,59.3565,105411.0
2022-04-18 15:55:00,62.36,62.45,62.35,62.45,291442.0,59.347,59.4326,59.3374,59.4326,291442.0
2022-04-19 09:30:00,62.57,63.02,62.43,63.01,111277.0,59.5468,59.9751,59.4136,59.9655,111277.0
2022-04-19 09:35:00,62.98,63.16,62.87,63.11,59615.0,59.937,60.1083,59.8323,60.0607,59615.0
2022-04-19 09:40:00,63.08,63.71,63.06,63.65,136013.0,60.0322,60.6317,60.0131,60.5746,136013.0
2022-04-19 09:45:00,63.67,64.06,63.61,64.04,102915.0,60.5937,60.9648,60.5366,60.9458,102915.0
2022-04-19 09:50:00,64.05,64.34,64.0,64.07,103347.0,60.9553,61.2313,60.9077,60.9743,103347.0
2022-04-19 09:55:00,64.07,64.08,63.86,63.97,38208.0,60.9743,60.9838,60.7745,60.8792,38208.0
2022-04-19 10:00:00,63.98,64.09,63.89,63.93,67413.0,60.8887,60.9934,60.803,60.8411,67413.0
2022-04-19 10:05:00,63.91,63.96,63.75,63.94,37829.0,60.8221,60.8696,60.6698,60.8506,37829.0
2022-04-19 10:10:00,63.96,64.06,63.9,63.91,27343.0,60.8696,60.9648,60.8125,60.8221,27343.0
2022-04-19 10:15:00,63.88,64.07,63.81,64.05,65005.0,60.7935,60.9743,60.7269,60.9553,65005.0
2022-04-19 10:20:00,64.04,64.2,64.02,64.15,104723.0,60.9458,61.098,60.9267,61.0505,104723.0
2022-04-19 10:25:00,64.16,64.33,64.12,64.33,108291.0,61.06,61.2218,61.0219,61.2218,108291.0
2022-04-19 10:30:00,64.34,64.47,64.29,64.47,239717.0,61.2313,61.355,61.1837,61.355,239717.0
2022-04-19 10:35:00,64.47,64.5,64.2,64.2,117053.0,61.355,61.3836,61.098,61.098,117053.0
2022-04-19 10:40:00,64.22,64.48,64.19,64.41,60307.0,61.1171,61.3645,61.0885,61.2979,60307.0
2022-04-19 10:45:00,64.4,64.59,64.38,64.53,82450.0,61.2884,61.4692,61.2694,61.4121,82450.0
2022-04-19 10:50:00,64.54,64.64,64.48,64.53,148839.0,61.4216,61.5168,61.3645,61.4121,148839.0
2022-04-19 10:55:00,64.52,64.84,64.51,64.83,165251.0,61.4026,61.7071,61.3931,61.6976,165251.0
2022-04-19 11:00:00,64.81,65.07,64.7,64.98,271491.0,61.6786,61.926,61.5739,61.8404,271491.0
2022-04-19 11:05:00,64.98,64.98,64.67,64.84,155619.0,61.8404,61.8404,61.5453,61.7071,155619.0
2022-04-19 11:10:00,64.84,64.85,64.78,64.81,77778.0,61.7071,61.7166,61.65,61.6786,77778.0
2022-04-19 11:15:00,64.82,64.92,64.73,64.79,121352.0,61.6881,61.7833,61.6024,61.6595,121352.0
2022-04-19 11:20:00,64.79,65.01,64.71,64.95,105024.0,61.6595,61.8689,61.5834,61.8118,105024.0
2022-04-19 11:25:00,64.94,65.08,64.94,65.02,53208.0,61.8023,61.9355,61.8023,61.8784,53208.0
2022-04-19 11:30:00,65.02,65.13,64.98,65.11,73554.0,61.8784,61.9831,61.8404,61.9641,73554.0
2022-04-19 11:35:00,65.12,65.16,64.99,65.1,102543.0,61.9736,62.0117,61.8499,61.9546,102543.0
2022-04-19 11:40:00,65.1,65.16,65.0,65.0,81165.0,61.9546,62.0117,61.8594,61.8594,81165.0
2022-04-19 11:45:00,65.01,65.11,64.94,65.1,153614.0,61.8689,61.9641,61.8023,61.9546,153614.0
2022-04-19 11:50:00,65.1,65.2,65.01,65.17,50420.0,61.9546,62.0497,61.8689,62.0212,50420.0
2022-04-19 11:55:00,65.16,65.18,65.05,65.1,47192.0,62.0117,62.0307,61.907,61.9546,47192.0
2022-04-19 12:00:00,65.11,65.16,65.06,65.07,74775.0,61.9641,62.0117,61.9165,61.926,74775.0
2022-04-19 12:05:00,65.09,65.1,64.99,65.06,43221.0,61.945,61.9546,61.8499,61.9165,43221.0
2022-04-19 12:10:00,65.09,65.09,64.99,65.01,20539.0,61.945,61.945,61.8499,61.8689,20539.0
2022-04-19 12:15:00,65.0,65.11,64.98,65.01,57600.0,61.8594,61.9641,61.8404,61.8689,57600.0
2022-04-19 12:20:00,65.02,65.07,64.92,65.0,44282.0,61.8784,61.926,61.7833,61.8594,44282.0
2022-04-19 12:25:00,64.99,65.07,64.98,65.0,27241.0,61.8499,61.926,61.8404,61.8594,27241.0
2022-04-19 12:30:00,65.01,65.07,64.97,65.06,43948.0,61.8689,61.926,61.8308,61.9165,43948.0
2022-04-19 12:35:00,65.06,65.13,64.94,64.95,88528.0,61.9165,61.9831,61.8023,61.8118,88528.0
2022-04-19 12:40:00,64.95,65.04,64.89,65.04,177893.0,61.8118,61.8975,61.7547,61.8975,177893.0
2022-04-19 12:45:00,65.04,65.14,65.01,65.12,28683.0,61.8975,61.9926,61.8689,61.9736,28683.0
2022-04-19 12:50:00,65.11,65.16,65.09,65.13,35168.0,61.9641,62.0117,61.945,61.9831,35168.0
2022-04-19 12:55:00,65.12,65.14,65.05,65.05,55270.0,61.9736,61.9926,61.907,61.907,55270.0
2022-04-19 13:00:00,65.06,65.15,65.04,65.15,58945.0,61.9165,62.0021,61.8975,62.0021,58945.0
2022-04-19 13:05:00,65.15,65.21,65.11,65.15,35282.0,62.0021,62.0592,61.9641,62.0021,35282.0
2022-04-19 13:10:00,65.16,65.23,65.14,65.15,26684.0,62.0117,62.0783,61.9926,62.0021,26684.0
2022-04-19 13:15:00,65.15,65.18,65.14,65.15,42242.0,62.0021,62.0307,61.9926,62.0021,42242.0
2022-04-19 13:20:00,65.15,65.2,65.15,65.17,35379.0,62.0021,62.0497,62.0021,62.0212,35379.0
2022-04-19 13:25:00,65.17,65.18,65.13,65.18,56774.0,62.0212,62.0307,61.9831,62.0307,56774.0
2022-04-19 13:30:00,65.18,65.32,65.17,65.31,52757.0,62.0307,62.1639,62.0212,62.1544,52757.0
2022-04-19 13:35:00,65.31,65.34,65.17,65.2,50578.0,62.1544,62.183,62.0212,62.0497,50578.0
2022-04-19 13:40:00,65.18,65.18,65.1,65.12,44368.0,62.0307,62.0307,61.9546,61.9736,44368.0
2022-04-19 13:45:00,65.13,65.19,65.05,65.16,27884.0,61.9831,62.0402,61.907,62.0117,27884.0
2022-04-19 13:50:00,65.17,65.21,65.04,65.07,42450.0,62.0212,62.0592,61.8975,61.926,42450.0
2022-04-19 13:55:00,65.07,65.11,65.04,65.07,24701.0,61.926,61.9641,61.8975,61.926,24701.0
2022-04-19 14:00:00,65.08,65.14,65.06,65.13,75498.0,61.9355,61.9926,61.9165,61.9831,75498.0
2022-04-19 14:05:00,65.13,65.16,65.08,65.11,66858.0,61.9831,62.0117,61.9355,61.9641,66858.0
2022-04-19 14:10:00,65.12,65.12,65.0,65.05,48897.0,61.9736,61.9736,61.8594,61.907,48897.0
2022-04-19 14:15:00,65.05,65.09,64.95,64.97,50422.0,61.907,61.945,61.8118,61.8308,50422.0
2022-04-19 14:20:00,64.97,65.13,64.96,65.12,152268.0,61.8308,61.9831,61.8213,61.9736,152268.0
2022-04-19 14:25:00,65.11,65.15,65.07,65.15,51150.0,61.9641,62.0021,61.926,62.0021,51150.0
2022-04-19 14:30:00,65.14,65.32,65.14,65.25,106297.0,61.9926,62.1639,61.9926,62.0973,106297.0
2022-04-19 14:35:00,65.26,65.36,65.25,65.31,59294.0,62.1068,62.202,62.0973,62.1544,59294.0
2022-04-19 14:40:00,65.31,65.35,65.25,65.26,73518.0,62.1544,62.1925,62.0973,62.1068,73518.0
2022-04-19 14:45:00,65.26,65.27,65.2,65.23,49572.0,62.1068,62.1164,62.0497,62.0783,49572.0
2022-04-19 14:50:00,65.23,65.28,65.17,65.23,42935.0,62.0783,62.1259,62.0212,62.0783,42935.0
2022-04-19 14:55:00,65.23,65.24,65.17,65.2,36166.0,62.0783,62.0878,62.0212,62.0497,36166.0
2022-04-19 15:00:00,65.2,65.32,65.2,65.24,29482.0,62.0497,62.1639,62.0497,62.0878,29482.0
2022-04-19 15:05:00,65.23,65.23,65.11,65.2,30287.0,62.0783,62.0783,61.9641,62.0497,30287.0
2022-04-19 15:10:00,65.19,65.38,65.17,65.35,41615.0,62.0402,62.221,62.0212,62.1925,41615.0
2022-04-19 15:15:00,65.36,65.47,65.35,65.44,81444.0,62.202,62.3067,62.1925,62.2781,81444.0
2022-04-19 15:20:00,65.45,65.46,65.36,65.4,69292.0,62.2877,62.2972,62.202,62.2401,69292.0
2022-04-19 15:25:00,65.41,65.49,65.34,65.48,76247.0,62.2496,62.3257,62.183,62.3162,76247.0
2022-04-19 15:30:00,65.48,65.55,65.48,65.5,185996.0,62.3162,62.3828,62.3162,62.3352,185996.0
2022-04-19 15:35:00,65.49,65.63,65.49,65.63,198133.0,62.3257,62.459,62.3257,62.459,198133.0
2022-04-19 15:40:00,65.62,65.63,65.38,65.4,178829.0,62.4494,62.459,62.221,62.2401,178829.0
2022-04-19 15:45:00,65.4,65.5,65.36,65.41,181982.0,62.2401,62.3352,62.202,62.2496,181982.0
2022-04-19 15:50:00,65.4,65.57,65.39,65.44,239516.0,62.2401,62.4019,62.2306,62.2781,239516.0
2022-04-19 15:55:00,65.44,65.46,65.31,65.42,536367.0,62.2781,62.2972,62.1544,62.2591,536367.0
2022-04-20 09:30:00,66.25,66.78,66.19,66.78,245584.0,63.049,63.5534,62.9919,63.5534,245584.0
2022-04-20 09:35:00,66.79,66.9,66.45,66.46,133622.0,63.5629,63.6676,63.2393,63.2489,133622.0
2022-04-20 09:40:00,66.5,66.7,66.26,66.34,128120.0,63.2869,63.4773,63.0585,63.1347,128120.0
2022-04-20 09:45:00,66.36,66.53,66.2,66.38,195570.0,63.1537,63.3155,63.0014,63.1727,195570.0
2022-04-20 09:50:00,66.34,66.64,66.28,66.51,79579.0,63.1347,63.4202,63.0776,63.2964,79579.0
2022-04-20 09:55:00,66.51,66.67,66.44,66.55,47260.0,63.2964,63.4487,63.2298,63.3345,47260.0
2022-04-20 10:00:00,66.54,66.63,66.42,66.61,124885.0,63.325,63.4106,63.2108,63.3916,124885.0
2022-04-20 10:05:00,66.6,66.61,66.41,66.49,60971.0,63.3821,63.3916,63.2013,63.2774,60971.0
2022-04-20 10:10:00,66.49,66.57,66.42,66.49,49454.0,63.2774,63.3535,63.2108,63.2774,49454.0
2022-04-20 10:15:00,66.5,66.53,66.33,66.33,67319.0,63.2869,63.3155,63.1251,63.1251,67319.0
2022-04-20 10:20:00,66.34,66.52,66.34,66.39,79357.0,63.1347,63.306,63.1347,63.1822,79357.0
2022-04-20 10:25:00,66.38,66.4,66.18,66.35,66977.0,63.1727,63.1918,62.9824,63.1442,66977.0
2022-04-20 10:30:00,66.36,66.39,66.22,66.38,69504.0,63.1537,63.1822,63.0204,63.1727,69504.0
2022-04-20 10:35:00,66.38,66.42,66.33,66.37,33049.0,63.1727,63.2108,63.1251,63.1632,33049.0
2022-04-20 10:40:00,66.38,66.58,66.38,66.56,66780.0,63.1727,63.3631,63.1727,63.344,66780.0
2022-04-20 10:45:00,66.56,66.74,66.55,66.64,164584.0,63.344,63.5153,63.3345,63.4202,164584.0
2022-04-20 10:50:00,66.63,66.68,66.56,66.56,71314.0,63.4106,63.4582,63.344,63.344,71314.0
2022-04-20 10:55:00,66.55,66.65,66.55,66.61,66964.0,63.3345,63.4297,63.3345,63.3916,66964.0
2022-04-20 11:00:00,66.61,66.62,66.46,66.6,65865.0,63.3916,63.4011,63.2489,63.3821,65865.0
2022-04-20 11:05:00,66.59,66.85,66.57,66.81,104086.0,63.3726,63.62,63.3535,63.5819,104086.0
2022-04-20 11:10:00,66.8,66.8,66.61,66.69,40153.0,63.5724,63.5724,63.3916,63.4677,40153.0
2022-04-20 11:15:00,66.69,66.69,66.56,66.56,47712.0,63.4677,63.4677,63.344,63.344,47712.0
2022-04-20 11:20:00,66.57,66.66,66.57,66.66,30708.0,63.3535,63.4392,63.3535,63.4392,30708.0
2022-04-20 11:25:00,66.65,66.8,66.6,66.79,39805.0,63.4297,63.5724,63.3821,63.5629,39805.0
2022-04-20 11:30:00,66.78,67.04,66.73,67.04,81943.0,63.5534,63.8008,63.5058,63.8008,81943.0
2022-04-20 11:35:00,67.03,67.14,67.01,67.11,84910.0,63.7913,63.896,63.7723,63.8674,84910.0
2022-04-20 11:40:00,67.11,67.24,67.1,67.23,61391.0,63.8674,63.9912,63.8579,63.9816,61391.0
2022-04-20 11:45:00,67.24,67.28,67.02,67.07,60632.0,63.9912,64.0292,63.7818,63.8294,60632.0
2022-04-20 11:50:00,67.07,67.12,67.04,67.08,30335.0,63.8294,63.877,63.8008,63.8389,30335.0
2022-04-20 11:55:00,67.08,67.17,67.07,67.16,29890.0,63.8389,63.9245,63.8294,63.915,29890.0
2022-04-20 12:00:00,67.16,67.18,67.1,67.18,57441.0,63.915,63.9341,63.8579,63.9341,57441.0
2022-04-20 12:05:00,67.18,67.19,67.09,67.12,47718.0,63.9341,63.9436,63.8484,63.877,47718.0
2022-04-20 12:10:00,67.11,67.15,67.08,67.12,49903.0,63.8674,63.9055,63.8389,63.877,49903.0
2022-04-20 12:15:00,67.12,67.12,67.0,67.03,53928.0,63.877,63.877,63.7628,63.7913,53928.0
2022-04-20 12:20:00,67.03,67.09,67.0,67.02,35211.0,63.7913,63.8484,63.7628,63.7818,35211.0
2022-04-20 12:25:00,67.02,67.03,66.72,66.83,38356.0,63.7818,63.7913,63.4963,63.601,38356.0
2022-04-20 12:30:00,66.83,66.97,66.82,66.96,47280.0,63.601,63.7342,63.5915,63.7247,47280.0
2022-04-20 12:35:00,66.96,67.02,66.93,66.97,38270.0,63.7247,63.7818,63.6961,63.7342,38270.0
2022-04-20 12:40:00,66.98,67.04,66.96,67.04,52154.0,63.7437,63.8008,63.7247,63.8008,52154.0
2022-04-20 12:45:00,67.03,67.11,66.99,67.07,34735.0,63.7913,63.8674,63.7532,63.8294,34735.0
2022-04-20 12:50:00,67.07,67.19,67.07,67.15,45804.0,63.8294,63.9436,63.8294,63.9055,45804.0
2022-04-20 12:55:00,67.15,67.16,67.11,67.14,41509.0,63.9055,63.915,63.8674,63.896,41509.0
2022-04-20 13:00:00,67.13,67.23,67.11,67.15,67510.0,63.8865,63.9816,63.8674,63.9055,67510.0
2022-04-20 13:05:00,67.15,67.2,67.06,67.19,41376.0,63.9055,63.9531,63.8199,63.9436,41376.0
2022-04-20 13:10:00,67.19,67.43,67.19,67.34,109405.0,63.9436,64.172,63.9436,64.0863,109405.0
2022-04-20 13:15:00,67.33,67.36,67.26,67.28,65116.0,64.0768,64.1054,64.0102,64.0292,65116.0
2022-04-20 13:20:00,67.28,67.3,67.11,67.22,52161.0,64.0292,64.0483,63.8674,63.9721,52161.0
2022-04-20 13:25:00,67.22,67.28,67.22,67.24,48925.0,63.9721,64.0292,63.9721,63.9912,48925.0
2022-04-20 13:30:00,67.23,67.25,67.16,67.2,55804.0,63.9816,64.0007,63.915,63.9531,55804.0
2022-04-20 13:35:00,67.2,67.21,67.06,67.16,25238.0,63.9531,63.9626,63.8199,63.915,25238.0
2022-04-20 13:40:00,67.16,67.26,67.14,67.25,35554.0,63.915,64.0102,63.896,64.0007,35554.0
2022-04-20 13:45:00,67.26,67.32,67.17,67.17,36741.0,64.0102,64.0673,63.9245,63.9245,36741.0
2022-04-20 13:50:00,67.17,67.21,67.09,67.14,36601.0,63.9245,63.9626,63.8484,63.896,36601.0
2022-04-20 13:55:00,67.14,67.17,67.12,67.14,34510.0,63.896,63.9245,63.877,63.896,34510.0
2022-04-20 14:00:00,67.15,67.23,67.14,67.23,29967.0,63.9055,63.9816,63.896,63.9816,29967.0
2022-04-20 14:05:00,67.22,67.23,67.17,67.23,32577.0,63.9721,63.9816,63.9245,63.9816,32577.0
2022-04-20 14:10:00,67.22,67.22,67.11,67.14,47198.0,63.9721,63.9721,63.8674,63.896,47198.0
2022-04-20 14:15:00,67.14,67.16,66.95,66.96,57261.0,63.896,63.915,63.7152,63.7247,57261.0
2022-04-20 14:20:00,66.95,67.0,66.94,66.98,34193.0,63.7152,63.7628,63.7057,63.7437,34193.0
2022-04-20 14:25:00,66.98,67.01,66.94,66.96,35212.0,63.7437,63.7723,63.7057,63.7247,35212.0
2022-04-20 14:30:00,66.96,67.0,66.93,66.96,38920.0,63.7247,63.7628,63.6961,63.7247,38920.0
2022-04-20 14:35:00,66.95,66.95,66.78,66.82,46366.0,63.7152,63.7152,63.5534,63.5915,46366.0
2022-04-20 14:40:00,66.82,66.89,66.75,66.85,77778.0,63.5915,63.6581,63.5248,63.62,77778.0
2022-04-20 14:45:00,66.86,66.91,66.79,66.89,52198.0,63.6295,63.6771,63.5629,63.6581,52198.0
2022-04-20 14:50:00,66.9,66.96,66.75,66.76,97599.0,63.6676,63.7247,63.5248,63.5344,97599.0
2022-04-20 14:55:00,66.76,66.82,66.74,66.82,59461.0,63.5344,63.5915,63.5153,63.5915,59461.0
2022-04-20 15:00:00,66.81,66.95,66.81,66.84,76822.0,63.5819,63.7152,63.5819,63.6105,76822.0
2022-04-20 15:05:00,66.84,66.9,66.69,66.76,102676.0,63.6105,63.6676,63.4677,63.5344,102676.0
2022-04-20 15:10:00,66.76,66.9,66.76,66.89,50625.0,63.5344,63.6676,63.5344,63.6581,50625.0
2022-04-20 15:15:00,66.89,66.94,66.85,66.9,48583.0,63.6581,63.7057,63.62,63.6676,48583.0
2022-04-20 15:20:00,66.9,66.92,66.86,66.91,65379.0,63.6676,63.6866,63.6295,63.6771,65379.0
2022-04-20 15:25:00,66.91,67.01,66.89,66.97,72553.0,63.6771,63.7723,63.6581,63.7342,72553.0
2022-04-20 15:30:00,66.97,66.99,66.85,66.91,117332.0,63.7342,63.7532,63.62,63.6771,117332.0
2022-04-20 15:35:00,66.91,67.0,66.89,66.95,127849.0,63.6771,63.7628,63.6581,63.7152,127849.0
2022-04-20 15:40:00,66.96,66.98,66.88,66.95,142576.0,63.7247,63.7437,63.6486,63.7152,142576.0
2022-04-20 15:45:00,66.95,67.06,66.92,66.99,199374.0,63.7152,63.8199,63.6866,63.7532,199374.0
2022-04-20 15:50:00,66.98,67.01,66.75,66.78,248229.0,63.7437,63.7723,63.5248,63.5534,248229.0
2022-04-20 15:55:00,66.78,66.89,66.6,66.8,564008.0,63.5534,63.6581,63.3821,63.5724,564008.0
2022-04-21 09:30:00,67.6,67.99,67.35,67.77,136587.0,64.3338,64.7049,64.0959,64.4956,136587.0
2022-04-21 09:35:00,67.78,68.0,67.71,67.85,108285.0,64.5051,64.7144,64.4385,64.5717,108285.0
2022-04-21 09:40:00,67.81,68.09,67.72,68.07,79575.0,64.5336,64.8001,64.448,64.7811,79575.0
2022-04-21 09:45:00,68.09,68.09,67.56,67.74,165663.0,64.8001,64.8001,64.2957,64.467,165663.0
2022-04-21 09:50:00,67.79,68.02,67.78,67.94,139930.0,64.5146,64.7335,64.5051,64.6573,139930.0
2022-04-21 09:55:00,67.97,68.0,67.83,67.92,40307.0,64.6859,64.7144,64.5527,64.6383,40307.0
2022-04-21 10:00:00,67.92,67.99,67.76,67.95,80285.0,64.6383,64.7049,64.486,64.6669,80285.0
2022-04-21 10:05:00,67.95,67.95,67.7,67.86,229381.0,64.6669,64.6669,64.4289,64.5812,229381.0
2022-04-21 10:10:00,67.84,67.91,67.73,67.78,86518.0,64.5622,64.6288,64.4575,64.5051,86518.0
2022-04-21 10:15:00,67.78,67.79,67.63,67.67,141496.0,64.5051,64.5146,64.3623,64.4004,141496.0
2022-04-21 10:20:00,67.66,67.89,67.6,67.84,106338.0,64.3909,64.6098,64.3338,64.5622,106338.0
2022-04-21 10:25:00,67.85,67.93,67.72,67.92,58396.0,64.5717,64.6478,64.448,64.6383,58396.0
2022-04-21 10:30:00,67.92,67.94,67.82,67.89,54375.0,64.6383,64.6573,64.5431,64.6098,54375.0
2022-04-21 10:35:00,67.88,67.94,67.83,67.9,38102.0,64.6002,64.6573,64.5527,64.6193,38102.0
2022-04-21 10:40:00,67.92,67.99,67.85,67.95,52966.0,64.6383,64.7049,64.5717,64.6669,52966.0
2022-04-21 10:45:00,67.97,67.97,67.81,67.88,96795.0,64.6859,64.6859,64.5336,64.6002,96795.0
2022-04-21 10:50:00,67.89,68.0,67.84,67.97,44041.0,64.6098,64.7144,64.5622,64.6859,44041.0
2022-04-21 10:55:00,67.97,68.06,67.93,67.95,101932.0,64.6859,64.7715,64.6478,64.6669,101932.0
2022-04-21 11:00:00,67.94,68.07,67.87,68.04,77041.0,64.6573,64.7811,64.5907,64.7525,77041.0
2022-04-21 11:05:00,68.04,68.13,68.01,68.11,36955.0,64.7525,64.8382,64.724,64.8191,36955.0
2022-04-21 11:10:00,68.11,68.23,68.1,68.21,39964.0,64.8191,64.9333,64.8096,64.9143,39964.0
2022-04-21 11:15:00,68.2,68.23,68.09,68.2,54047.0,64.9048,64.9333,64.8001,64.9048,54047.0
2022-04-21 11:20:00,68.2,68.24,68.13,68.22,48161.0,64.9048,64.9428,64.8382,64.9238,48161.0
2022-04-21 11:25:00,68.23,68.29,68.04,68.06,55524.0,64.9333,64.9904,64.7525,64.7715,55524.0
2022-04-21 11:30:00,68.04,68.11,67.81,67.94,274989.0,64.7525,64.8191,64.5336,64.6573,274989.0
2022-04-21 11:35:00,67.95,68.04,67.91,67.99,69488.0,64.6669,64.7525,64.6288,64.7049,69488.0
2022-04-21 11:40:00,67.99,67.99,67.91,67.93,77812.0,64.7049,64.7049,64.6288,64.6478,77812.0
2022-04-21 11:45:00,67.93,67.96,67.88,67.92,193401.0,64.6478,64.6764,64.6002,64.6383,193401.0
2022-04-21 11:50:00,67.91,68.02,67.9,67.98,132850.0,64.6288,64.7335,64.6193,64.6954,132850.0
2022-04-21 11:55:00,67.98,67.99,67.85,67.94,225391.0,64.6954,64.7049,64.5717,64.6573,225391.0
2022-04-21 12:00:00,67.94,67.98,67.9,67.93,180502.0,64.6573,64.6954,64.6193,64.6478,180502.0
2022-04-21 12:05:00,67.93,68.04,67.88,67.95,142562.0,64.6478,64.7525,64.6002,64.6669,142562.0
2022-04-21 12:10:00,67.97,67.98,67.7,67.74,162295.0,64.6859,64.6954,64.4289,64.467,162295.0
2022-04-21 12:15:00,67.74,67.79,67.56,67.7,48855.0,64.467,64.5146,64.2957,64.4289,48855.0
2022-04-21 12:20:00,67.68,67.68,67.49,67.57,29468.0,64.4099,64.4099,64.2291,64.3052,29468.0
2022-04-21 12:25:00,67.57,67.64,67.52,67.56,27557.0,64.3052,64.3718,64.2576,64.2957,27557.0
2022-04-21 12:30:00,67.56,67.61,67.42,67.61,31362.0,64.2957,64.3433,64.1625,64.3433,31362.0
2022-04-21 12:35:00,67.58,67.62,67.51,67.6,35303.0,64.3147,64.3528,64.2481,64.3338,35303.0
2022-04-21 12:40:00,67.6,67.62,67.48,67.52,42782.0,64.3338,64.3528,64.2196,64.2576,42782.0
2022-04-21 12:45:00,67.52,67.62,67.48,67.51,71980.0,64.2576,64.3528,64.2196,64.2481,71980.0
2022-04-21 12:50:00,67.5,67.51,67.3,67.32,62118.0,64.2386,64.2481,64.0483,64.0673,62118.0
2022-04-21 12:55:00,67.31,67.41,67.3,67.3,17847.0,64.0578,64.153,64.0483,64.0483,17847.0
2022-04-21 13:00:00,67.3,67.33,67.09,67.12,17684.0,64.0483,64.0768,63.8484,63.877,17684.0
2022-04-21 13:05:00,67.12,67.12,66.98,67.0,31154.0,63.877,63.877,63.7437,63.7628,31154.0
2022-04-21 13:10:00,67.0,67.12,66.98,67.05,24563.0,63.7628,63.877,63.7437,63.8103,24563.0
2022-04-21 13:15:00,67.04,67.06,66.86,66.95,44534.0,63.8008,63.8199,63.6295,63.7152,44534.0
2022-04-21 13:20:00,66.96,67.17,66.96,67.08,33100.0,63.7247,63.9245,63.7247,63.8389,33100.0
2022-04-21 13:25:00,67.08,67.2,67.03,67.19,23131.0,63.8389,63.9531,63.7913,63.9436,23131.0
2022-04-21 13:30:00,67.17,67.19,67.06,67.07,27859.0,63.9245,63.9436,63.8199,63.8294,27859.0
2022-04-21 13:35:00,67.07,67.07,66.97,67.03,22347.0,63.8294,63.8294,63.7342,63.7913,22347.0
2022-04-21 13:40:00,67.03,67.09,66.95,67.0,21782.0,63.7913,63.8484,63.7152,63.7628,21782.0
2022-04-21 13:45:00,66.99,67.24,66.98,67.15,11996.0,63.7532,63.9912,63.7437,63.9055,11996.0
2022-04-21 13:50:00,67.13,67.13,66.88,66.88,29423.0,63.8865,63.8865,63.6486,63.6486,29423.0
2022-04-21 13:55:00,66.89,66.9,66.75,66.76,48932.0,63.6581,63.6676,63.5248,63.5344,48932.0
2022-04-21 14:00:00,66.76,66.76,66.61,66.64,30727.0,63.5344,63.5344,63.3916,63.4202,30727.0
2022-04-21 14:05:00,66.63,66.72,66.6,66.72,32777.0,63.4106,63.4963,63.3821,63.4963,32777.0
2022-04-21 14:10:00,66.71,66.71,66.58,66.64,63610.0,63.4868,63.4868,63.3631,63.4202,63610.0
2022-04-21 14:15:00,66.63,66.67,66.54,66.59,47291.0,63.4106,63.4487,63.325,63.3726,47291.0
2022-04-21 14:20:00,66.61,66.64,66.55,66.55,50010.0,63.3916,63.4202,63.3345,63.3345,50010.0
2022-04-21 14:25:00,66.55,66.57,66.45,66.47,131585.0,63.3345,63.3535,63.2393,63.2584,131585.0
2022-04-21 14:30:00,66.45,66.51,66.35,66.47,102024.0,63.2393,63.2964,63.1442,63.2584,102024.0
2022-04-21 14:35:00,66.48,66.67,66.46,66.48,40949.0,63.2679,63.4487,63.2489,63.2679,40949.0
2022-04-21 14:40:00,66.48,66.49,66.33,66.34,27583.0,63.2679,63.2774,63.1251,63.1347,27583.0
2022-04-21 14:45:00,66.34,66.38,66.15,66.2,68557.0,63.1347,63.1727,62.9538,63.0014,68557.0
2022-04-21 14:50:00,66.21,66.23,66.1,66.1,39225.0,63.0109,63.03,62.9062,62.9062,39225.0
2022-04-21 14:55:00,66.09,66.15,66.02,66.03,45514.0,62.8967,62.9538,62.8301,62.8396,45514.0
2022-04-21 15:00:00,66.03,66.05,65.95,65.97,44463.0,62.8396,62.8587,62.7635,62.7825,44463.0
2022-04-21 15:05:00,65.97,66.04,65.87,65.92,34512.0,62.7825,62.8491,62.6874,62.7349,34512.0
2022-04-21 15:10:00,65.9,65.92,65.84,65.9,60133.0,62.7159,62.7349,62.6588,62.7159,60133.0
2022-04-21 15:15:00,65.9,65.9,65.8,65.83,90893.0,62.7159,62.7159,62.6207,62.6493,90893.0
2022-04-21 15:20:00,65.83,65.84,65.74,65.83,102115.0,62.6493,62.6588,62.5636,62.6493,102115.0
2022-04-21 15:25:00,65.83,66.04,65.74,66.01,95728.0,62.6493,62.8491,62.5636,62.8206,95728.0
2022-04-21 15:30:00,66.01,66.09,65.89,65.92,51006.0,62.8206,62.8967,62.7064,62.7349,51006.0
2022-04-21 15:35:00,65.92,65.92,65.83,65.92,53988.0,62.7349,62.7349,62.6493,62.7349,53988.0
2022-04-21 15:40:00,65.92,66.04,65.92,66.0,55162.0,62.7349,62.8491,62.7349,62.8111,55162.0
2022-04-21 15:45:00,65.99,66.04,65.79,65.8,76086.0,62.8016,62.8491,62.6112,62.6207,76086.0
2022-04-21 15:50:00,65.8,66.06,65.8,65.98,127925.0,62.6207,62.8682,62.6207,62.792,127925.0
2022-04-21 15:55:00,65.99,66.01,65.86,65.97,354672.0,62.8016,62.8206,62.6778,62.7825,354672.0
2022-04-22 09:30:00,64.33,65.37,64.19,64.31,179114.0,61.2218,62.2115,61.0885,61.2027,179114.0
2022-04-22 09:35:00,64.34,64.85,64.34,64.52,82531.0,61.2313,61.7166,61.2313,61.4026,82531.0
2022-04-22 09:40:00,64.5,64.61,64.03,64.14,110250.0,61.3836,61.4882,60.9363,61.0409,110250.0
2022-04-22 09:45:00,64.11,64.36,63.91,64.3,104168.0,61.0124,61.2503,60.8221,61.1932,104168.0
2022-04-22 09:50:00,64.35,64.4,64.01,64.06,51549.0,61.2408,61.2884,60.9172,60.9648,51549.0
2022-04-22 09:55:00,64.06,64.14,64.01,64.12,25099.0,60.9648,61.0409,60.9172,61.0219,25099.0
2022-04-22 10:00:00,64.12,64.38,64.02,64.07,111876.0,61.0219,61.2694,60.9267,60.9743,111876.0
2022-04-22 10:05:00,64.07,64.32,64.07,64.14,50173.0,60.9743,61.2123,60.9743,61.0409,50173.0
2022-04-22 10:10:00,64.14,64.32,64.07,64.18,30441.0,61.0409,61.2123,60.9743,61.079,30441.0
2022-04-22 10:15:00,64.19,64.21,64.05,64.09,53859.0,61.0885,61.1076,60.9553,60.9934,53859.0
2022-04-22 10:20:00,64.11,64.11,63.91,63.91,44425.0,61.0124,61.0124,60.8221,60.8221,44425.0
2022-04-22 10:25:00,63.92,64.27,63.87,64.27,91606.0,60.8316,61.1647,60.784,61.1647,91606.0
2022-04-22 10:30:00,64.28,64.43,64.24,64.24,52807.0,61.1742,61.3169,61.1361,61.1361,52807.0
2022-04-22 10:35:00,64.23,64.41,64.19,64.26,31614.0,61.1266,61.2979,61.0885,61.1552,31614.0
2022-04-22 10:40:00,64.27,64.3,64.07,64.14,31428.0,61.1647,61.1932,60.9743,61.0409,31428.0
2022-04-22 10:45:00,64.15,64.21,64.04,64.04,21636.0,61.0505,61.1076,60.9458,60.9458,21636.0
2022-04-22 10:50:00,64.04,64.05,63.77,63.82,39835.0,60.9458,60.9553,60.6888,60.7364,39835.0
2022-04-22 10:55:00,63.81,63.95,63.78,63.78,38139.0,60.7269,60.8601,60.6983,60.6983,38139.0
2022-04-22 11:00:00,63.79,63.9,63.64,63.64,45779.0,60.7079,60.8125,60.5651,60.5651,45779.0
2022-04-22 11:05:00,63.64,63.86,63.64,63.83,57947.0,60.5651,60.7745,60.5651,60.7459,57947.0
2022-04-22 11:10:00,63.83,63.88,63.67,63.86,41445.0,60.7459,60.7935,60.5937,60.7745,41445.0
2022-04-22 11:15:00,63.84,63.87,63.79,63.8,65921.0,60.7554,60.784,60.7079,60.7174,65921.0
2022-04-22 11:20:00,63.79,63.84,63.62,63.69,21946.0,60.7079,60.7554,60.5461,60.6127,21946.0
2022-04-22 11:25:00,63.69,63.77,63.67,63.73,22742.0,60.6127,60.6888,60.5937,60.6508,22742.0
2022-04-22 11:30:00,63.73,63.92,63.73,63.8,35840.0,60.6508,60.8316,60.6508,60.7174,35840.0
2022-04-22 11:35:00,63.8,63.8,63.67,63.69,14008.0,60.7174,60.7174,60.5937,60.6127,14008.0
2022-04-22 11:40:00,63.7,63.76,63.57,63.57,33633.0,60.6222,60.6793,60.4985,60.4985,33633.0
2022-04-22 11:45:00,63.56,63.61,63.48,63.48,66560.0,60.489,60.5366,60.4128,60.4128,66560.0
2022-04-22 11:50:00,63.46,63.51,63.39,63.39,48829.0,60.3938,60.4414,60.3272,60.3272,48829.0
2022-04-22 11:55:00,63.38,63.55,63.38,63.47,64070.0,60.3177,60.4795,60.3177,60.4033,64070.0
2022-04-22 12:00:00,63.45,63.59,63.41,63.59,45071.0,60.3843,60.5175,60.3462,60.5175,45071.0
2022-04-22 12:05:00,63.6,63.76,63.54,63.6,90914.0,60.527,60.6793,60.4699,60.527,90914.0
2022-04-22 12:10:00,63.61,63.67,63.52,63.64,25834.0,60.5366,60.5937,60.4509,60.5651,25834.0
2022-04-22 12:15:00,63.61,63.72,63.6,63.69,20315.0,60.5366,60.6412,60.527,60.6127,20315.0
2022-04-22 12:20:00,63.69,63.79,63.68,63.79,17452.0,60.6127,60.7079,60.6032,60.7079,17452.0
2022-04-22 12:25:00,63.77,63.88,63.74,63.77,31091.0,60.6888,60.7935,60.6603,60.6888,31091.0
2022-04-22 12:30:00,63.75,63.82,63.73,63.8,22063.0,60.6698,60.7364,60.6508,60.7174,22063.0
2022-04-22 12:35:00,63.81,63.86,63.76,63.76,14340.0,60.7269,60.7745,60.6793,60.6793,14340.0
2022-04-22 12:40:00,63.76,63.87,63.73,63.87,24038.0,60.6793,60.784,60.6508,60.784,24038.0
2022-04-22 12:45:00,63.89,63.92,63.84,63.85,12325.0,60.803,60.8316,60.7554,60.765,12325.0
2022-04-22 12:50:00,63.86,63.86,63.71,63.72,17468.0,60.7745,60.7745,60.6317,60.6412,17468.0
2022-04-22 12:55:00,63.72,63.75,63.66,63.73,14647.0,60.6412,60.6698,60.5841,60.6508,14647.0
2022-04-22 13:00:00,63.74,63.75,63.63,63.65,22722.0,60.6603,60.6698,60.5556,60.5746,22722.0
2022-04-22 13:05:00,63.66,63.74,63.65,63.69,21636.0,60.5841,60.6603,60.5746,60.6127,21636.0
2022-04-22 13:10:00,63.68,63.74,63.6,63.6,22055.0,60.6032,60.6603,60.527,60.527,22055.0
2022-04-22 13:15:00,63.59,63.65,63.55,63.59,12655.0,60.5175,60.5746,60.4795,60.5175,12655.0
2022-04-22 13:20:00,63.59,63.59,63.36,63.44,14700.0,60.5175,60.5175,60.2986,60.3748,14700.0
2022-04-22 13:25:00,63.44,63.59,63.44,63.58,18518.0,60.3748,60.5175,60.3748,60.508,18518.0
2022-04-22 13:30:00,63.56,63.63,63.55,63.59,15685.0,60.489,60.5556,60.4795,60.5175,15685.0
2022-04-22 13:35:00,63.58,63.61,63.5,63.61,20487.0,60.508,60.5366,60.4319,60.5366,20487.0
2022-04-22 13:40:00,63.6,63.62,63.52,63.6,31399.0,60.527,60.5461,60.4509,60.527,31399.0
2022-04-22 13:45:00,63.59,63.59,63.43,63.44,27124.0,60.5175,60.5175,60.3653,60.3748,27124.0
2022-04-22 13:50:00,63.42,63.46,63.25,63.31,60640.0,60.3557,60.3938,60.194,60.2511,60640.0
2022-04-22 13:55:00,63.31,63.37,63.27,63.28,21016.0,60.2511,60.3082,60.213,60.2225,21016.0
2022-04-22 14:00:00,63.26,63.26,63.15,63.16,21590.0,60.2035,60.2035,60.0988,60.1083,21590.0
2022-04-22 14:05:00,63.17,63.26,63.13,63.16,22777.0,60.1178,60.2035,60.0797,60.1083,22777.0
2022-04-22 14:10:00,63.14,63.21,63.08,63.12,35810.0,60.0893,60.1559,60.0322,60.0702,35810.0
2022-04-22 14:15:00,63.13,63.32,63.13,63.31,30320.0,60.0797,60.2606,60.0797,60.2511,30320.0
2022-04-22 14:20:00,63.3,63.39,63.23,63.25,19913.0,60.2415,60.3272,60.1749,60.194,19913.0
2022-04-22 14:25:00,63.25,63.41,63.23,63.26,91543.0,60.194,60.3462,60.1749,60.2035,91543.0
2022-04-22 14:30:00,63.26,63.28,63.09,63.09,26217.0,60.2035,60.2225,60.0417,60.0417,26217.0
2022-04-22 14:35:00,63.08,63.15,63.06,63.1,34626.0,60.0322,60.0988,60.0131,60.0512,34626.0
2022-04-22 14:40:00,63.11,63.15,63.03,63.03,25821.0,60.0607,60.0988,59.9846,59.9846,25821.0
2022-04-22 14:45:00,63.04,63.07,63.0,63.04,30666.0,59.9941,60.0226,59.956,59.9941,30666.0
2022-04-22 14:50:00,63.04,63.05,62.9,62.91,25650.0,59.9941,60.0036,59.8609,59.8704,25650.0
2022-04-22 14:55:00,62.9,62.95,62.83,62.92,35614.0,59.8609,59.9084,59.7942,59.8799,35614.0
2022-04-22 15:00:00,62.93,62.94,62.82,62.89,34163.0,59.8894,59.8989,59.7847,59.8513,34163.0
2022-04-22 15:05:00,62.88,62.92,62.84,62.88,22562.0,59.8418,59.8799,59.8038,59.8418,22562.0
2022-04-22 15:10:00,62.88,63.14,62.81,63.12,34991.0,59.8418,60.0893,59.7752,60.0702,34991.0
2022-04-22 15:15:00,63.1,63.17,63.04,63.07,33159.0,60.0512,60.1178,59.9941,60.0226,33159.0
2022-04-22 15:20:00,63.1,63.12,62.99,63.0,25341.0,60.0512,60.0702,59.9465,59.956,25341.0
2022-04-22 15:25:00,63.0,63.11,63.0,63.1,90249.0,59.956,60.0607,59.956,60.0512,90249.0
2022-04-22 15:30:00,63.11,63.43,63.11,63.42,101894.0,60.0607,60.3653,60.0607,60.3557,101894.0
2022-04-22 15:35:00,63.42,63.45,63.25,63.26,60011.0,60.3557,60.3843,60.194,60.2035,60011.0
2022-04-22 15:40:00,63.25,63.33,63.1,63.12,70731.0,60.194,60.2701,60.0512,60.0702,70731.0
2022-04-22 15:45:00,63.14,63.15,62.9,62.9,76521.0,60.0893,60.0988,59.8609,59.8609,76521.0
2022-04-22 15:50:00,62.9,62.98,62.7,62.76,195187.0,59.8609,59.937,59.6705,59.7276,195187.0
2022-04-22 15:55:00,62.75,62.82,62.63,62.71,348883.0,59.7181,59.7847,59.6039,59.68,348883.0
2022-04-25 09:30:00,62.29,62.41,61.71,61.76,194189.0,59.2803,59.3945,58.7284,58.7759,194189.0
2022-04-25 09:35:00,61.82,62.35,61.71,62.05,68972.0,58.833,59.3374,58.7284,59.0519,68972.0
2022-04-25 09:40:00,62.04,62.1,61.88,61.92,100735.0,59.0424,59.0995,58.8901,58.9282,100735.0
2022-04-25 09:45:00,61.9,62.05,61.51,61.66,83332.0,58.9092,59.0519,58.538,58.6808,83332.0
2022-04-25 09:50:00,61.67,61.92,61.48,61.48,68506.0,58.6903,58.9282,58.5095,58.5095,68506.0
2022-04-25 09:55:00,61.49,61.66,61.31,61.37,80939.0,58.519,58.6808,58.3477,58.4048,80939.0
2022-04-25 10:00:00,61.33,61.49,61.27,61.33,58846.0,58.3667,58.519,58.3096,58.3667,58846.0
2022-04-25 10:05:00,61.3,61.49,61.28,61.33,24961.0,58.3382,58.519,58.3191,58.3667,24961.0
2022-04-25 10:10:00,61.31,61.59,61.31,61.59,39375.0,58.3477,58.6142,58.3477,58.6142,39375.0
2022-04-25 10:15:00,61.6,61.72,61.48,61.61,32331.0,58.6237,58.7379,58.5095,58.6332,32331.0
2022-04-25 10:20:00,61.63,61.84,61.47,61.8,57368.0,58.6522,58.8521,58.5,58.814,57368.0
2022-04-25 10:25:00,61.87,61.99,61.72,61.72,28959.0,58.8806,58.9948,58.7379,58.7379,28959.0
2022-04-25 10:30:00,61.73,62.09,61.73,62.02,25866.0,58.7474,59.09,58.7474,59.0234,25866.0
2022-04-25 10:35:00,62.03,62.19,62.01,62.03,47436.0,59.0329,59.1852,59.0139,59.0329,47436.0
2022-04-25 10:40:00,62.02,62.02,61.82,61.98,35819.0,59.0234,59.0234,58.833,58.9853,35819.0
2022-04-25 10:45:00,61.95,62.06,61.89,62.05,56431.0,58.9568,59.0614,58.8997,59.0519,56431.0
2022-04-25 10:50:00,62.04,62.04,61.68,61.77,25675.0,59.0424,59.0424,58.6998,58.7855,25675.0
2022-04-25 10:55:00,61.78,61.8,61.63,61.65,26473.0,58.795,58.814,58.6522,58.6713,26473.0
2022-04-25 11:00:00,61.67,61.76,61.66,61.73,43994.0,58.6903,58.7759,58.6808,58.7474,43994.0
2022-04-25 11:05:00,61.71,61.8,61.62,61.75,35784.0,58.7284,58.814,58.6427,58.7664,35784.0
2022-04-25 11:10:00,61.75,61.86,61.66,61.72,29997.0,58.7664,58.8711,58.6808,58.7379,29997.0
2022-04-25 11:15:00,61.7,61.73,61.56,61.63,17695.0,58.7188,58.7474,58.5856,58.6522,17695.0
2022-04-25 11:20:00,61.62,61.77,61.61,61.77,32510.0,58.6427,58.7855,58.6332,58.7855,32510.0
2022-04-25 11:25:00,61.77,61.91,61.77,61.86,25702.0,58.7855,58.9187,58.7855,58.8711,25702.0
2022-04-25 11:30:00,61.86,61.87,61.65,61.76,30736.0,58.8711,58.8806,58.6713,58.7759,30736.0
2022-04-25 11:35:00,61.77,61.99,61.75,61.83,76037.0,58.7855,58.9948,58.7664,58.8426,76037.0
2022-04-25 11:40:00,61.84,61.86,61.62,61.63,32527.0,58.8521,58.8711,58.6427,58.6522,32527.0
2022-04-25 11:45:00,61.62,61.64,61.57,61.58,30338.0,58.6427,58.6617,58.5951,58.6046,30338.0
2022-04-25 11:50:00,61.6,61.67,61.51,61.52,22727.0,58.6237,58.6903,58.538,58.5475,22727.0
2022-04-25 11:55:00,61.51,61.64,61.49,61.62,69594.0,58.538,58.6617,58.519,58.6427,69594.0
2022-04-25 12:00:00,61.61,61.64,61.56,61.61,70769.0,58.6332,58.6617,58.5856,58.6332,70769.0
2022-04-25 12:05:00,61.65,61.94,61.64,61.89,58004.0,58.6713,58.9472,58.6617,58.8997,58004.0
2022-04-25 12:10:00,61.87,62.03,61.87,61.95,47289.0,58.8806,59.0329,58.8806,58.9568,47289.0
2022-04-25 12:15:00,61.95,62.08,61.9,61.93,23923.0,58.9568,59.0805,58.9092,58.9377,23923.0
2022-04-25 12:20:00,61.94,62.21,61.93,62.19,21497.0,58.9472,59.2042,58.9377,59.1852,21497.0
2022-04-25 12:25:00,62.22,62.42,62.21,62.41,28538.0,59.2137,59.4041,59.2042,59.3945,28538.0
2022-04-25 12:30:00,62.42,62.5,62.35,62.46,47641.0,59.4041,59.4802,59.3374,59.4421,47641.0
2022-04-25 12:35:00,62.44,62.57,62.41,62.45,58160.0,59.4231,59.5468,59.3945,59.4326,58160.0
2022-04-25 12:40:00,62.45,62.48,62.35,62.36,38877.0,59.4326,59.4612,59.3374,59.347,38877.0
2022-04-25 12:45:00,62.37,62.51,62.33,62.51,44757.0,59.3565,59.4897,59.3184,59.4897,44757.0
2022-04-25 12:50:00,62.51,62.53,62.36,62.36,31214.0,59.4897,59.5087,59.347,59.347,31214.0
2022-04-25 12:55:00,62.35,62.38,62.29,62.32,28282.0,59.3374,59.366,59.2803,59.3089,28282.0
2022-04-25 13:00:00,62.32,62.34,62.11,62.14,42517.0,59.3089,59.3279,59.109,59.1376,42517.0
2022-04-25 13:05:00,62.15,62.37,62.13,62.36,54982.0,59.1471,59.3565,59.1281,59.347,54982.0
2022-04-25 13:10:00,62.37,62.62,62.36,62.57,114248.0,59.3565,59.5944,59.347,59.5468,114248.0
2022-04-25 13:15:00,62.58,62.76,62.54,62.73,86286.0,59.5563,59.7276,59.5183,59.6991,86286.0
2022-04-25 13:20:00,62.74,62.76,62.57,62.7,229175.0,59.7086,59.7276,59.5468,59.6705,229175.0
2022-04-25 13:25:00,62.71,62.73,62.57,62.68,33442.0,59.68,59.6991,59.5468,59.6515,33442.0
2022-04-25 13:30:00,62.68,62.75,62.54,62.6,29595.0,59.6515,59.7181,59.5183,59.5754,29595.0
2022-04-25 13:35:00,62.61,62.66,62.57,62.6,61914.0,59.5849,59.6325,59.5468,59.5754,61914.0
2022-04-25 13:40:00,62.6,62.78,62.6,62.69,60051.0,59.5754,59.7467,59.5754,59.661,60051.0
2022-04-25 13:45:00,62.7,62.84,62.65,62.8,47753.0,59.6705,59.8038,59.6229,59.7657,47753.0
2022-04-25 13:50:00,62.79,62.93,62.72,62.86,79994.0,59.7562,59.8894,59.6896,59.8228,79994.0
2022-04-25 13:55:00,62.85,62.87,62.66,62.68,55226.0,59.8133,59.8323,59.6325,59.6515,55226.0
2022-04-25 14:00:00,62.69,62.74,62.64,62.7,57216.0,59.661,59.7086,59.6134,59.6705,57216.0
2022-04-25 14:05:00,62.7,63.03,62.7,62.99,48781.0,59.6705,59.9846,59.6705,59.9465,48781.0
2022-04-25 14:10:00,62.98,63.03,62.84,62.99,77088.0,59.937,59.9846,59.8038,59.9465,77088.0
2022-04-25 14:15:00,62.99,63.14,62.98,63.13,41484.0,59.9465,60.0893,59.937,60.0797,41484.0
2022-04-25 14:20:00,63.14,63.3,63.1,63.27,59006.0,60.0893,60.2415,60.0512,60.213,59006.0
2022-04-25 14:25:00,63.27,63.32,63.14,63.26,47599.0,60.213,60.2606,60.0893,60.2035,47599.0
2022-04-25 14:30:00,63.27,63.29,63.19,63.22,34499.0,60.213,60.232,60.1368,60.1654,34499.0
2022-04-25 14:35:00,63.23,63.23,63.11,63.13,27480.0,60.1749,60.1749,60.0607,60.0797,27480.0
2022-04-25 14:40:00,63.12,63.13,62.99,63.02,31700.0,60.0702,60.0797,59.9465,59.9751,31700.0
2022-04-25 14:45:00,63.01,63.14,62.95,63.11,51982.0,59.9655,60.0893,59.9084,60.0607,51982.0
2022-04-25 14:50:00,63.12,63.14,63.05,63.1,48963.0,60.0702,60.0893,60.0036,60.0512,48963.0
2022-04-25 14:55:00,63.11,63.11,62.85,62.87,45034.0,60.0607,60.0607,59.8133,59.8323,45034.0
2022-04-25 15:00:00,62.87,62.9,62.69,62.72,50250.0,59.8323,59.8609,59.661,59.6896,50250.0
2022-04-25 15:05:00,62.72,62.78,62.68,62.72,39064.0,59.6896,59.7467,59.6515,59.6896,39064.0
2022-04-25 15:10:00,62.71,62.84,62.71,62.84,42256.0,59.68,59.8038,59.68,59.8038,42256.0
2022-04-25 15:15:00,62.85,63.16,62.84,63.13,51923.0,59.8133,60.1083,59.8038,60.0797,51923.0
2022-04-25 15:20:00,63.13,63.27,63.12,63.22,59386.0,60.0797,60.213,60.0702,60.1654,59386.0
2022-04-25 15:25:00,63.2,63.26,63.04,63.2,51908.0,60.1464,60.2035,59.9941,60.1464,51908.0
2022-04-25 15:30:00,63.18,63.24,63.11,63.16,74702.0,60.1273,60.1844,60.0607,60.1083,74702.0
2022-04-25 15:35:00,63.15,63.29,63.13,63.29,86336.0,60.0988,60.232,60.0797,60.232,86336.0
2022-04-25 15:40:00,63.3,63.37,63.14,63.36,85502.0,60.2415,60.3082,60.0893,60.2986,85502.0
2022-04-25 15:45:00,63.36,63.42,63.18,63.22,100252.0,60.2986,60.3557,60.1273,60.1654,100252.0
2022-04-25 15:50:00,63.23,63.32,63.14,63.3,157157.0,60.1749,60.2606,60.0893,60.2415,157157.0
2022-04-25 15:55:00,63.29,63.44,63.25,63.42,378087.0,60.232,60.3748,60.194,60.3557,378087.0
2022-04-26 09:30:00,62.65,63.04,62.31,62.92,99656.0,59.6229,59.9941,59.2994,59.8799,99656.0
2022-04-26 09:35:00,62.85,63.25,62.83,63.02,20992.0,59.8133,60.194,59.7942,59.9751,20992.0
2022-04-26 09:40:00,63.01,63.12,62.64,62.68,23169.0,59.9655,60.0702,59.6134,59.6515,23169.0
2022-04-26 09:45:00,62.71,63.0,62.59,62.88,27911.0,59.68,59.956,59.5658,59.8418,27911.0
2022-04-26 09:50:00,62.84,62.91,62.66,62.78,28117.0,59.8038,59.8704,59.6325,59.7467,28117.0
2022-04-26 09:55:00,62.79,62.99,62.73,62.92,15815.0,59.7562,59.9465,59.6991,59.8799,15815.0
2022-04-26 10:00:00,62.94,63.13,62.9,63.12,21870.0,59.8989,60.0797,59.8609,60.0702,21870.0
2022-04-26 10:05:00,63.11,63.18,62.91,63.0,40128.0,60.0607,60.1273,59.8704,59.956,40128.0
2022-04-26 10:10:00,62.94,63.0,62.71,62.75,29283.0,59.8989,59.956,59.68,59.7181,29283.0
2022-04-26 10:15:00,62.76,62.76,62.47,62.5,30858.0,59.7276,59.7276,59.4516,59.4802,30858.0
2022-04-26 10:20:00,62.49,62.58,62.36,62.54,29928.0,59.4707,59.5563,59.347,59.5183,29928.0
2022-04-26 10:25:00,62.48,62.73,62.45,62.72,21457.0,59.4612,59.6991,59.4326,59.6896,21457.0
2022-04-26 10:30:00,62.7,62.7,62.4,62.42,24798.0,59.6705,59.6705,59.385,59.4041,24798.0
2022-04-26 10:35:00,62.41,62.48,62.36,62.4,13721.0,59.3945,59.4612,59.347,59.385,13721.0
2022-04-26 10:40:00,62.4,62.43,62.19,62.26,31274.0,59.385,59.4136,59.1852,59.2518,31274.0
2022-04-26 10:45:00,62.24,62.51,62.24,62.51,19981.0,59.2328,59.4897,59.2328,59.4897,19981.0
2022-04-26 10:50:00,62.51,62.51,62.25,62.29,36288.0,59.4897,59.4897,59.2423,59.2803,36288.0
2022-04-26 10:55:00,62.28,62.31,62.11,62.14,67977.0,59.2708,59.2994,59.109,59.1376,67977.0
2022-04-26 11:00:00,62.13,62.13,62.0,62.1,33573.0,59.1281,59.1281,59.0043,59.0995,33573.0
2022-04-26 11:05:00,62.1,62.11,61.94,62.01,33117.0,59.0995,59.109,58.9472,59.0139,33117.0
2022-04-26 11:10:00,62.01,62.04,61.94,62.03,27674.0,59.0139,59.0424,58.9472,59.0329,27674.0
2022-04-26 11:15:00,62.03,62.05,61.84,61.86,87680.0,59.0329,59.0519,58.8521,58.8711,87680.0
2022-04-26 11:20:00,61.85,62.08,61.75,61.97,31013.0,58.8616,59.0805,58.7664,58.9758,31013.0
2022-04-26 11:25:00,61.96,62.05,61.92,61.98,29779.0,58.9663,59.0519,58.9282,58.9853,29779.0
2022-04-26 11:30:00,62.01,62.05,61.89,61.97,67443.0,59.0139,59.0519,58.8997,58.9758,67443.0
2022-04-26 11:35:00,61.95,61.99,61.84,61.92,33828.0,58.9568,58.9948,58.8521,58.9282,33828.0
2022-04-26 11:40:00,61.92,62.0,61.83,61.98,92173.0,58.9282,59.0043,58.8426,58.9853,92173.0
2022-04-26 11:45:00,61.98,62.07,61.96,62.06,46950.0,58.9853,59.071,58.9663,59.0614,46950.0
2022-04-26 11:50:00,62.05,62.06,61.91,61.92,25846.0,59.0519,59.0614,58.9187,58.9282,25846.0
2022-04-26 11:55:00,61.92,61.92,61.78,61.87,28095.0,58.9282,58.9282,58.795,58.8806,28095.0
2022-04-26 12:00:00,61.87,61.94,61.85,61.94,46000.0,58.8806,58.9472,58.8616,58.9472,46000.0
2022-04-26 12:05:00,61.93,62.06,61.91,62.06,23897.0,58.9377,59.0614,58.9187,59.0614,23897.0
2022-04-26 12:10:00,62.07,62.15,62.03,62.12,11792.0,59.071,59.1471,59.0329,59.1185,11792.0
2022-04-26 12:15:00,62.13,62.18,62.06,62.14,14846.0,59.1281,59.1756,59.0614,59.1376,14846.0
2022-04-26 12:20:00,62.14,62.21,62.14,62.18,23076.0,59.1376,59.2042,59.1376,59.1756,23076.0
2022-04-26 12:25:00,62.17,62.47,62.16,62.45,19767.0,59.1661,59.4516,59.1566,59.4326,19767.0
2022-04-26 12:30:00,62.44,62.44,62.25,62.31,34766.0,59.4231,59.4231,59.2423,59.2994,34766.0
2022-04-26 12:35:00,62.33,62.38,62.27,62.32,18121.0,59.3184,59.366,59.2613,59.3089,18121.0
2022-04-26 12:40:00,62.31,62.31,62.19,62.23,15565.0,59.2994,59.2994,59.1852,59.2232,15565.0
2022-04-26 12:45:00,62.22,62.24,62.17,62.17,31619.0,59.2137,59.2328,59.1661,59.1661,31619.0
2022-04-26 12:50:00,62.18,62.27,62.16,62.2,14383.0,59.1756,59.2613,59.1566,59.1947,14383.0
2022-04-26 12:55:00,62.21,62.43,62.16,62.43,18120.0,59.2042,59.4136,59.1566,59.4136,18120.0
2022-04-26 13:00:00,62.41,62.41,62.1,62.13,14282.0,59.3945,59.3945,59.0995,59.1281,14282.0
2022-04-26 13:05:00,62.14,62.27,62.11,62.23,24207.0,59.1376,59.2613,59.109,59.2232,24207.0
2022-04-26 13:10:00,62.21,62.26,62.16,62.16,27734.0,59.2042,59.2518,59.1566,59.1566,27734.0
2022-04-26 13:15:00,62.16,62.21,62.05,62.05,13825.0,59.1566,59.2042,59.0519,59.0519,13825.0
2022-04-26 13:20:00,62.05,62.09,61.89,61.89,27234.0,59.0519,59.09,58.8997,58.8997,27234.0
2022-04-26 13:25:00,61.89,61.96,61.85,61.87,41470.0,58.8997,58.9663,58.8616,58.8806,41470.0
2022-04-26 13:30:00,61.88,62.02,61.85,61.96,29611.0,58.8901,59.0234,58.8616,58.9663,29611.0
2022-04-26 13:35:00,61.94,62.04,61.87,62.02,18180.0,58.9472,59.0424,58.8806,59.0234,18180.0
2022-04-26 13:40:00,62.01,62.21,61.99,62.12,21095.0,59.0139,59.2042,58.9948,59.1185,21095.0
2022-04-26 13:45:00,62.13,62.17,62.01,62.05,18643.0,59.1281,59.1661,59.0139,59.0519,18643.0
2022-04-26 13:50:00,62.06,62.07,61.87,61.88,15976.0,59.0614,59.071,58.8806,58.8901,15976.0
2022-04-26 13:55:00,61.88,61.96,61.87,61.96,21479.0,58.8901,58.9663,58.8806,58.9663,21479.0
2022-04-26 14:00:00,61.97,62.01,61.9,61.97,45843.0,58.9758,59.0139,58.9092,58.9758,45843.0
2022-04-26 14:05:00,61.97,62.05,61.95,62.01,20586.0,58.9758,59.0519,58.9568,59.0139,20586.0
2022-04-26 14:10:00,62.02,62.13,62.02,62.09,23695.0,59.0234,59.1281,59.0234,59.09,23695.0
2022-04-26 14:15:00,62.09,62.19,62.01,62.07,21954.0,59.09,59.1852,59.0139,59.071,21954.0
2022-04-26 14:20:00,62.07,62.29,62.05,62.23,18625.0,59.071,59.2803,59.0519,59.2232,18625.0
2022-04-26 14:25:00,62.22,62.26,62.13,62.22,23859.0,59.2137,59.2518,59.1281,59.2137,23859.0
2022-04-26 14:30:00,62.19,62.21,62.05,62.12,51868.0,59.1852,59.2042,59.0519,59.1185,51868.0
2022-04-26 14:35:00,62.11,62.2,62.09,62.14,71680.0,59.109,59.1947,59.09,59.1376,71680.0
2022-04-26 14:40:00,62.12,62.13,61.92,61.93,35130.0,59.1185,59.1281,58.9282,58.9377,35130.0
2022-04-26 14:45:00,61.93,61.97,61.88,61.89,29645.0,58.9377,58.9758,58.8901,58.8997,29645.0
2022-04-26 14:50:00,61.89,62.09,61.89,62.05,21758.0,58.8997,59.09,58.8997,59.0519,21758.0
2022-04-26 14:55:00,62.06,62.2,62.06,62.13,22907.0,59.0614,59.1947,59.0614,59.1281,22907.0
2022-04-26 15:00:00,62.13,62.16,62.02,62.03,25475.0,59.1281,59.1566,59.0234,59.0329,25475.0
2022-04-26 15:05:00,62.02,62.03,61.9,61.95,30538.0,59.0234,59.0329,58.9092,58.9568,30538.0
2022-04-26 15:10:00,61.94,61.99,61.82,61.83,35627.0,58.9472,58.9948,58.833,58.8426,35627.0
2022-04-26 15:15:00,61.84,61.84,61.62,61.68,42378.0,58.8521,58.8521,58.6427,58.6998,42378.0
2022-04-26 15:20:00,61.68,61.83,61.65,61.8,39424.0,58.6998,58.8426,58.6713,58.814,39424.0
2022-04-26 15:25:00,61.81,61.83,61.72,61.73,51782.0,58.8235,58.8426,58.7379,58.7474,51782.0
2022-04-26 15:30:00,61.73,61.75,61.65,61.72,71972.0,58.7474,58.7664,58.6713,58.7379,71972.0
2022-04-26 15:35:00,61.72,61.81,61.65,61.8,70288.0,58.7379,58.8235,58.6713,58.814,70288.0
2022-04-26 15:40:00,61.8,61.85,61.67,61.79,91167.0,58.814,58.8616,58.6903,58.8045,91167.0
2022-04-26 15:45:00,61.79,61.84,61.61,61.65,120918.0,58.8045,58.8521,58.6332,58.6713,120918.0
2022-04-26 15:50:00,61.66,61.77,61.58,61.64,147599.0,58.6808,58.7855,58.6046,58.6617,147599.0
2022-04-26 15:55:00,61.63,61.72,61.43,61.44,639156.0,58.6522,58.7379,58.4619,58.4714,639156.0
2022-04-27 09:30:00,61.41,61.45,61.05,61.09,111481.0,58.4429,58.4809,58.1002,58.1383,111481.0
2022-04-27 09:35:00,61.04,61.34,60.95,61.24,41377.0,58.0907,58.3762,58.0051,58.2811,41377.0
2022-04-27 09:40:00,61.3,61.58,61.25,61.58,47804.0,58.3382,58.6046,58.2906,58.6046,47804.0
2022-04-27 09:45:00,61.58,61.68,61.44,61.58,41872.0,58.6046,58.6998,58.4714,58.6046,41872.0
2022-04-27 09:50:00,61.59,61.77,61.52,61.58,27142.0,58.6142,58.7855,58.5475,58.6046,27142.0
2022-04-27 09:55:00,61.59,61.74,61.55,61.69,49983.0,58.6142,58.7569,58.5761,58.7093,49983.0
2022-04-27 10:00:00,61.69,61.88,61.53,61.58,50320.0,58.7093,58.8901,58.5571,58.6046,50320.0
2022-04-27 10:05:00,61.6,61.71,61.44,61.49,38219.0,58.6237,58.7284,58.4714,58.519,38219.0
2022-04-27 10:10:00,61.51,61.54,60.98,60.99,108969.0,58.538,58.5666,58.0336,58.0431,108969.0
2022-04-27 10:15:00,60.99,61.2,60.98,61.14,66100.0,58.0431,58.243,58.0336,58.1859,66100.0
2022-04-27 10:20:00,61.12,61.28,61.07,61.17,32302.0,58.1669,58.3191,58.1193,58.2144,32302.0
2022-04-27 10:25:00,61.15,61.28,60.99,60.99,48295.0,58.1954,58.3191,58.0431,58.0431,48295.0
2022-04-27 10:30:00,60.95,60.95,60.72,60.87,57166.0,58.0051,58.0051,57.7862,57.9289,57166.0
2022-04-27 10:35:00,60.87,61.05,60.82,60.98,45939.0,57.9289,58.1002,57.8814,58.0336,45939.0
2022-04-27 10:40:00,61.02,61.16,60.9,61.16,31929.0,58.0717,58.2049,57.9575,58.2049,31929.0
2022-04-27 10:45:00,61.15,61.29,61.12,61.23,38004.0,58.1954,58.3287,58.1669,58.2716,38004.0
2022-04-27 10:50:00,61.26,61.29,61.13,61.15,44912.0,58.3001,58.3287,58.1764,58.1954,44912.0
2022-04-27 10:55:00,61.16,61.26,61.08,61.23,48047.0,58.2049,58.3001,58.1288,58.2716,48047.0
2022-04-27 11:00:00,61.22,61.49,61.2,61.2,44105.0,58.262,58.519,58.243,58.243,44105.0
2022-04-27 11:05:00,61.2,61.29,61.14,61.21,32780.0,58.243,58.3287,58.1859,58.2525,32780.0
2022-04-27 11:10:00,61.19,61.36,61.12,61.29,31473.0,58.2335,58.3953,58.1669,58.3287,31473.0
2022-04-27 11:15:00,61.3,61.49,61.3,61.44,29106.0,58.3382,58.519,58.3382,58.4714,29106.0
2022-04-27 11:20:00,61.42,61.5,61.29,61.41,23885.0,58.4524,58.5285,58.3287,58.4429,23885.0
2022-04-27 11:25:00,61.4,61.5,61.38,61.48,30981.0,58.4333,58.5285,58.4143,58.5095,30981.0
2022-04-27 11:30:00,61.5,61.62,61.49,61.6,36295.0,58.5285,58.6427,58.519,58.6237,36295.0
2022-04-27 11:35:00,61.62,61.65,61.56,61.6,26595.0,58.6427,58.6713,58.5856,58.6237,26595.0
2022-04-27 11:40:00,61.59,61.59,61.4,61.4,63332.0,58.6142,58.6142,58.4333,58.4333,63332.0
2022-04-27 11:45:00,61.41,61.44,61.3,61.38,50222.0,58.4429,58.4714,58.3382,58.4143,50222.0
2022-04-27 11:50:00,61.39,61.53,61.23,61.24,71235.0,58.4238,58.5571,58.2716,58.2811,71235.0
2022-04-27 11:55:00,61.26,61.43,61.24,61.43,29953.0,58.3001,58.4619,58.2811,58.4619,29953.0
2022-04-27 12:00:00,61.42,61.49,61.25,61.43,40150.0,58.4524,58.519,58.2906,58.4619,40150.0
2022-04-27 12:05:00,61.42,61.57,61.41,61.49,37725.0,58.4524,58.5951,58.4429,58.519,37725.0
2022-04-27 12:10:00,61.48,61.56,61.42,61.5,51158.0,58.5095,58.5856,58.4524,58.5285,51158.0
2022-04-27 12:15:00,61.48,61.61,61.45,61.48,25318.0,58.5095,58.6332,58.4809,58.5095,25318.0
2022-04-27 12:20:00,61.48,61.78,61.48,61.75,28007.0,58.5095,58.795,58.5095,58.7664,28007.0
2022-04-27 12:25:00,61.76,61.85,61.72,61.81,17342.0,58.7759,58.8616,58.7379,58.8235,17342.0
2022-04-27 12:30:00,61.84,61.9,61.71,61.77,81505.0,58.8521,58.9092,58.7284,58.7855,81505.0
2022-04-27 12:35:00,61.75,61.75,61.61,61.69,17336.0,58.7664,58.7664,58.6332,58.7093,17336.0
2022-04-27 12:40:00,61.69,61.89,61.66,61.79,76726.0,58.7093,58.8997,58.6808,58.8045,76726.0
2022-04-27 12:45:00,61.79,61.87,61.73,61.82,43542.0,58.8045,58.8806,58.7474,58.833,43542.0
2022-04-27 12:50:00,61.82,61.87,61.74,61.74,12513.0,58.833,58.8806,58.7569,58.7569,12513.0
2022-04-27 12:55:00,61.75,61.82,61.73,61.79,13932.0,58.7664,58.833,58.7474,58.8045,13932.0
2022-04-27 13:00:00,61.79,61.95,61.6,61.87,37493.0,58.8045,58.9568,58.6237,58.8806,37493.0
2022-04-27 13:05:00,61.87,61.92,61.64,61.64,17798.0,58.8806,58.9282,58.6617,58.6617,17798.0
2022-04-27 13:10:00,61.66,61.68,61.57,61.65,23810.0,58.6808,58.6998,58.5951,58.6713,23810.0
2022-04-27 13:15:00,61.66,61.69,61.59,61.65,16693.0,58.6808,58.7093,58.6142,58.6713,16693.0
2022-04-27 13:20:00,61.67,61.79,61.66,61.7,16988.0,58.6903,58.8045,58.6808,58.7188,16988.0
2022-04-27 13:25:00,61.71,61.82,61.51,61.8,19127.0,58.7284,58.833,58.538,58.814,19127.0
2022-04-27 13:30:00,61.77,61.86,61.65,61.72,18893.0,58.7855,58.8711,58.6713,58.7379,18893.0
2022-04-27 13:35:00,61.73,61.77,61.55,61.59,22158.0,58.7474,58.7855,58.5761,58.6142,22158.0
2022-04-27 13:40:00,61.58,61.72,61.52,61.68,88108.0,58.6046,58.7379,58.5475,58.6998,88108.0
2022-04-27 13:45:00,61.69,61.88,61.66,61.83,41308.0,58.7093,58.8901,58.6808,58.8426,41308.0
2022-04-27 13:50:00,61.83,61.96,61.82,61.93,15406.0,58.8426,58.9663,58.833,58.9377,15406.0
2022-04-27 13:55:00,61.92,61.99,61.85,61.94,29771.0,58.9282,58.9948,58.8616,58.9472,29771.0
2022-04-27 14:00:00,61.93,62.0,61.87,61.93,36027.0,58.9377,59.0043,58.8806,58.9377,36027.0
2022-04-27 14:05:00,61.92,61.97,61.86,61.89,25120.0,58.9282,58.9758,58.8711,58.8997,25120.0
2022-04-27 14:10:00,61.89,61.96,61.8,61.94,26768.0,58.8997,58.9663,58.814,58.9472,26768.0
2022-04-27 14:15:00,61.93,61.93,61.73,61.78,26418.0,58.9377,58.9377,58.7474,58.795,26418.0
2022-04-27 14:20:00,61.79,61.9,61.77,61.78,22464.0,58.8045,58.9092,58.7855,58.795,22464.0
2022-04-27 14:25:00,61.75,61.83,61.73,61.78,39372.0,58.7664,58.8426,58.7474,58.795,39372.0
2022-04-27 14:30:00,61.76,61.93,61.74,61.92,25457.0,58.7759,58.9377,58.7569,58.9282,25457.0
2022-04-27 14:35:00,61.9,61.91,61.66,61.84,48609.0,58.9092,58.9187,58.6808,58.8521,48609.0
2022-04-27 14:40:00,61.87,62.0,61.85,61.94,120563.0,58.8806,59.0043,58.8616,58.9472,120563.0
2022-04-27 14:45:00,61.92,62.01,61.74,61.76,26609.0,58.9282,59.0139,58.7569,58.7759,26609.0
2022-04-27 14:50:00,61.77,61.77,61.63,61.66,29233.0,58.7855,58.7855,58.6522,58.6808,29233.0
2022-04-27 14:55:00,61.65,61.65,61.44,61.54,64882.0,58.6713,58.6713,58.4714,58.5666,64882.0
2022-04-27 15:00:00,61.55,61.6,61.47,61.57,74873.0,58.5761,58.6237,58.5,58.5951,74873.0
2022-04-27 15:05:00,61.57,61.73,61.54,61.58,73835.0,58.5951,58.7474,58.5666,58.6046,73835.0
2022-04-27 15:10:00,61.58,61.64,61.48,61.62,29280.0,58.6046,58.6617,58.5095,58.6427,29280.0
2022-04-27 15:15:00,61.62,61.67,61.47,61.55,75952.0,58.6427,58.6903,58.5,58.5761,75952.0
2022-04-27 15:20:00,61.56,61.66,61.48,61.59,43606.0,58.5856,58.6808,58.5095,58.6142,43606.0
2022-04-27 15:25:00,61.58,61.74,61.56,61.73,86435.0,58.6046,58.7569,58.5856,58.7474,86435.0
2022-04-27 15:30:00,61.71,61.78,61.67,61.69,107631.0,58.7284,58.795,58.6903,58.7093,107631.0
2022-04-27 15:35:00,61.69,61.74,61.47,61.49,79743.0,58.7093,58.7569,58.5,58.519,79743.0
2022-04-27 15:40:00,61.5,61.79,61.5,61.75,103281.0,58.5285,58.8045,58.5285,58.7664,103281.0
2022-04-27 15:45:00,61.75,61.77,61.39,61.41,145041.0,58.7664,58.7855,58.4238,58.4429,145041.0
2022-04-27 15:50:00,61.42,61.55,61.28,61.48,133382.0,58.4524,58.5761,58.3191,58.5095,133382.0
2022-04-27 15:55:00,61.48,61.6,61.41,61.47,327510.0,58.5095,58.6237,58.4429,58.5,327510.0
2022-04-28 09:30:00,62.35,62.45,61.94,62.0,90117.0,59.3374,59.4326,58.9472,59.0043,90117.0
2022-04-28 09:35:00,61.95,62.43,61.94,62.32,30528.0,58.9568,59.4136,58.9472,59.3089,30528.0
2022-04-28 09:40:00,62.33,62.58,62.18,62.21,36070.0,59.3184,59.5563,59.1756,59.2042,36070.0
2022-04-28 09:45:00,62.2,62.54,62.19,62.25,34827.0,59.1947,59.5183,59.1852,59.2423,34827.0
2022-04-28 09:50:00,62.23,62.45,62.07,62.45,37667.0,59.2232,59.4326,59.071,59.4326,37667.0
2022-04-28 09:55:00,62.44,62.55,62.38,62.47,28289.0,59.4231,59.5278,59.366,59.4516,28289.0
2022-04-28 10:00:00,62.45,62.46,62.14,62.17,24368.0,59.4326,59.4421,59.1376,59.1661,24368.0
2022-04-28 10:05:00,62.19,62.4,62.17,62.24,18898.0,59.1852,59.385,59.1661,59.2328,18898.0
2022-04-28 10:10:00,62.25,62.33,62.01,62.09,29670.0,59.2423,59.3184,59.0139,59.09,29670.0
2022-04-28 10:15:00,62.07,62.3,61.96,62.28,31382.0,59.071,59.2899,58.9663,59.2708,31382.0
2022-04-28 10:20:00,62.27,62.29,62.09,62.12,21077.0,59.2613,59.2803,59.09,59.1185,21077.0
2022-04-28 10:25:00,62.11,62.15,61.9,61.91,27332.0,59.109,59.1471,58.9092,58.9187,27332.0
2022-04-28 10:30:00,61.89,61.92,61.73,61.8,23488.0,58.8997,58.9282,58.7474,58.814,23488.0
2022-04-28 10:35:00,61.8,62.0,61.8,61.98,32944.0,58.814,59.0043,58.814,58.9853,32944.0
2022-04-28 10:40:00,61.97,62.0,61.83,61.94,68925.0,58.9758,59.0043,58.8426,58.9472,68925.0
2022-04-28 10:45:00,61.94,62.03,61.93,61.93,31817.0,58.9472,59.0329,58.9377,58.9377,31817.0
2022-04-28 10:50:00,61.94,61.95,61.68,61.78,31912.0,58.9472,58.9568,58.6998,58.795,31912.0
2022-04-28 10:55:00,61.78,61.96,61.76,61.91,39398.0,58.795,58.9663,58.7759,58.9187,39398.0
2022-04-28 11:00:00,61.9,61.97,61.82,61.86,28893.0,58.9092,58.9758,58.833,58.8711,28893.0
2022-04-28 11:05:00,61.84,62.09,61.79,62.03,64410.0,58.8521,59.09,58.8045,59.0329,64410.0
2022-04-28 11:10:00,62.02,62.11,61.99,62.07,25758.0,59.0234,59.109,58.9948,59.071,25758.0
2022-04-28 11:15:00,62.09,62.14,62.0,62.1,32306.0,59.09,59.1376,59.0043,59.0995,32306.0
2022-04-28 11:20:00,62.09,62.15,62.04,62.06,12308.0,59.09,59.1471,59.0424,59.0614,12308.0
2022-04-28 11:25:00,62.08,62.12,61.97,61.99,26126.0,59.0805,59.1185,58.9758,58.9948,26126.0
2022-04-28 11:30:00,61.99,62.06,61.88,62.05,26158.0,58.9948,59.0614,58.8901,59.0519,26158.0
2022-04-28 11:35:00,62.06,62.16,62.0,62.03,173502.0,59.0614,59.1566,59.0043,59.0329,173502.0
2022-04-28 11:40:00,62.03,62.17,62.03,62.11,15198.0,59.0329,59.1661,59.0329,59.109,15198.0
2022-04-28 11:45:00,62.1,62.12,62.03,62.11,13075.0,59.0995,59.1185,59.0329,59.109,13075.0
2022-04-28 11:50:00,62.1,62.23,62.08,62.19,23707.0,59.0995,59.2232,59.0805,59.1852,23707.0
2022-04-28 11:55:00,62.17,62.25,62.09,62.22,66288.0,59.1661,59.2423,59.09,59.2137,66288.0
2022-04-28 12:00:00,62.2,62.26,62.18,62.21,31597.0,59.1947,59.2518,59.1756,59.2042,31597.0
2022-04-28 12:05:00,62.22,62.22,61.98,62.03,26528.0,59.2137,59.2137,58.9853,59.0329,26528.0
2022-04-28 12:10:00,62.05,62.13,62.04,62.11,18814.0,59.0519,59.1281,59.0424,59.109,18814.0
2022-04-28 12:15:00,62.13,62.29,62.08,62.29,26904.0,59.1281,59.2803,59.0805,59.2803,26904.0
2022-04-28 12:20:00,62.29,62.41,62.24,62.37,23856.0,59.2803,59.3945,59.2328,59.3565,23856.0
2022-04-28 12:25:00,62.38,62.46,62.37,62.42,22453.0,59.366,59.4421,59.3565,59.4041,22453.0
2022-04-28 12:30:00,62.43,62.47,62.36,62.46,22424.0,59.4136,59.4516,59.347,59.4421,22424.0
2022-04-28 12:35:00,62.46,62.63,62.46,62.63,40533.0,59.4421,59.6039,59.4421,59.6039,40533.0
2022-04-28 12:40:00,62.63,62.86,62.63,62.86,46285.0,59.6039,59.8228,59.6039,59.8228,46285.0
2022-04-28 12:45:00,62.86,63.12,62.86,63.03,75720.0,59.8228,60.0702,59.8228,59.9846,75720.0
2022-04-28 12:50:00,63.03,63.1,62.98,63.07,36627.0,59.9846,60.0512,59.937,60.0226,36627.0
2022-04-28 12:55:00,63.06,63.1,62.98,63.08,25164.0,60.0131,60.0512,59.937,60.0322,25164.0
2022-04-28 13:00:00,63.09,63.19,63.05,63.17,26008.0,60.0417,60.1368,60.0036,60.1178,26008.0
2022-04-28 13:05:00,63.17,63.25,63.13,63.19,9472.0,60.1178,60.194,60.0797,60.1368,9472.0
2022-04-28 13:10:00,63.2,63.42,63.19,63.39,17006.0,60.1464,60.3557,60.1368,60.3272,17006.0
2022-04-28 13:15:00,63.37,63.37,63.23,63.3,20514.0,60.3082,60.3082,60.1749,60.2415,20514.0
2022-04-28 13:20:00,63.29,63.32,63.21,63.24,17075.0,60.232,60.2606,60.1559,60.1844,17075.0
2022-04-28 13:25:00,63.23,63.3,63.23,63.25,15402.0,60.1749,60.2415,60.1749,60.194,15402.0
2022-04-28 13:30:00,63.27,63.28,63.15,63.18,11614.0,60.213,60.2225,60.0988,60.1273,11614.0
2022-04-28 13:35:00,63.18,63.27,63.11,63.26,38809.0,60.1273,60.213,60.0607,60.2035,38809.0
2022-04-28 13:40:00,63.27,63.3,63.07,63.17,14217.0,60.213,60.2415,60.0226,60.1178,14217.0
2022-04-28 13:45:00,63.17,63.35,63.15,63.34,17795.0,60.1178,60.2891,60.0988,60.2796,17795.0
2022-04-28 13:50:00,63.33,63.37,63.27,63.29,44925.0,60.2701,60.3082,60.213,60.232,44925.0
2022-04-28 13:55:00,63.29,63.43,63.28,63.4,18457.0,60.232,60.3653,60.2225,60.3367,18457.0
2022-04-28 14:00:00,63.4,63.43,63.34,63.43,19887.0,60.3367,60.3653,60.2796,60.3653,19887.0
2022-04-28 14:05:00,63.4,63.41,63.27,63.27,26496.0,60.3367,60.3462,60.213,60.213,26496.0
2022-04-28 14:10:00,63.28,63.32,63.24,63.27,13338.0,60.2225,60.2606,60.1844,60.213,13338.0
2022-04-28 14:15:00,63.25,63.37,63.2,63.36,14947.0,60.194,60.3082,60.1464,60.2986,14947.0
2022-04-28 14:20:00,63.35,63.42,63.24,63.42,29530.0,60.2891,60.3557,60.1844,60.3557,29530.0
2022-04-28 14:25:00,63.41,63.41,63.28,63.32,44059.0,60.3462,60.3462,60.2225,60.2606,44059.0
2022-04-28 14:30:00,63.32,63.37,63.27,63.32,60135.0,60.2606,60.3082,60.213,60.2606,60135.0
2022-04-28 14:35:00,63.31,63.39,63.31,63.36,35351.0,60.2511,60.3272,60.2511,60.2986,35351.0
2022-04-28 14:40:00,63.36,63.52,63.36,63.51,49247.0,60.2986,60.4509,60.2986,60.4414,49247.0
2022-04-28 14:45:00,63.51,63.6,63.5,63.54,38419.0,60.4414,60.527,60.4319,60.4699,38419.0
2022-04-28 14:50:00,63.53,63.71,63.53,63.58,56569.0,60.4604,60.6317,60.4604,60.508,56569.0
2022-04-28 14:55:00,63.56,63.56,63.48,63.52,15559.0,60.489,60.489,60.4128,60.4509,15559.0
2022-04-28 15:00:00,63.52,63.65,63.48,63.6,30295.0,60.4509,60.5746,60.4128,60.527,30295.0
2022-04-28 15:05:00,63.6,63.65,63.48,63.52,54027.0,60.527,60.5746,60.4128,60.4509,54027.0
2022-04-28 15:10:00,63.51,63.6,63.46,63.55,33916.0,60.4414,60.527,60.3938,60.4795,33916.0
2022-04-28 15:15:00,63.54,63.66,63.52,63.64,29258.0,60.4699,60.5841,60.4509,60.5651,29258.0
2022-04-28 15:20:00,63.64,63.66,63.6,63.64,40883.0,60.5651,60.5841,60.527,60.5651,40883.0
2022-04-28 15:25:00,63.64,63.7,63.56,63.57,58846.0,60.5651,60.6222,60.489,60.4985,58846.0
2022-04-28 15:30:00,63.57,63.59,63.37,63.39,43703.0,60.4985,60.5175,60.3082,60.3272,43703.0
2022-04-28 15:35:00,63.38,63.38,63.23,63.29,26250.0,60.3177,60.3177,60.1749,60.232,26250.0
2022-04-28 15:40:00,63.29,63.41,63.26,63.27,29266.0,60.232,60.3462,60.2035,60.213,29266.0
2022-04-28 15:45:00,63.28,63.36,63.2,63.31,58477.0,60.2225,60.2986,60.1464,60.2511,58477.0
2022-04-28 15:50:00,63.31,63.31,63.13,63.23,66041.0,60.2511,60.2511,60.0797,60.1749,66041.0
2022-04-28 15:55:00,63.23,63.37,63.19,63.33,277535.0,60.1749,60.3082,60.1368,60.2701,277535.0
2022-04-29 09:30:00,62.76,63.03,62.35,62.59,63582.0,59.7276,59.9846,59.3374,59.5658,63582.0
2022-04-29 09:35:00,62.61,63.0,62.61,62.82,31909.0,59.5849,59.956,59.5849,59.7847,31909.0
2022-04-29 09:40:00,62.85,62.89,62.6,62.64,23572.0,59.8133,59.8513,59.5754,59.6134,23572.0
2022-04-29 09:45:00,62.59,62.83,62.59,62.7,33547.0,59.5658,59.7942,59.5658,59.6705,33547.0
2022-04-29 09:50:00,62.69,62.78,62.49,62.57,27390.0,59.661,59.7467,59.4707,59.5468,27390.0
2022-04-29 09:55:00,62.61,62.7,62.53,62.59,45383.0,59.5849,59.6705,59.5087,59.5658,45383.0
2022-04-29 10:00:00,62.61,62.63,62.27,62.37,89020.0,59.5849,59.6039,59.2613,59.3565,89020.0
2022-04-29 10:05:00,62.39,62.48,62.24,62.32,29390.0,59.3755,59.4612,59.2328,59.3089,29390.0
2022-04-29 10:10:00,62.36,62.43,62.15,62.22,29585.0,59.347,59.4136,59.1471,59.2137,29585.0
2022-04-29 10:15:00,62.23,62.31,61.84,61.89,48782.0,59.2232,59.2994,58.8521,58.8997,48782.0
2022-04-29 10:20:00,61.88,62.04,61.8,61.99,134812.0,58.8901,59.0424,58.814,58.9948,134812.0
2022-04-29 10:25:00,61.99,62.01,61.8,61.81,68466.0,58.9948,59.0139,58.814,58.8235,68466.0
2022-04-29 10:30:00,61.81,61.94,61.78,61.9,26820.0,58.8235,58.9472,58.795,58.9092,26820.0
2022-04-29 10:35:00,61.89,61.91,61.78,61.85,27800.0,58.8997,58.9187,58.795,58.8616,27800.0
2022-04-29 10:40:00,61.83,61.87,61.73,61.87,24352.0,58.8426,58.8806,58.7474,58.8806,24352.0
2022-04-29 10:45:00,61.83,61.84,61.7,61.72,27243.0,58.8426,58.8521,58.7188,58.7379,27243.0
2022-04-29 10:50:00,61.73,61.82,61.72,61.8,27813.0,58.7474,58.833,58.7379,58.814,27813.0
2022-04-29 10:55:00,61.79,61.95,61.78,61.91,42943.0,58.8045,58.9568,58.795,58.9187,42943.0
2022-04-29 11:00:00,61.91,61.91,61.79,61.84,33640.0,58.9187,58.9187,58.8045,58.8521,33640.0
2022-04-29 11:05:00,61.83,62.0,61.77,61.79,68265.0,58.8426,59.0043,58.7855,58.8045,68265.0
2022-04-29 11:10:00,61.79,61.96,61.79,61.9,29875.0,58.8045,58.9663,58.8045,58.9092,29875.0
2022-04-29 11:15:00,61.9,61.91,61.81,61.9,27738.0,58.9092,58.9187,58.8235,58.9092,27738.0
2022-04-29 11:20:00,61.92,62.13,61.88,62.1,30330.0,58.9282,59.1281,58.8901,59.0995,30330.0
2022-04-29 11:25:00,62.11,62.15,61.94,62.05,55398.0,59.109,59.1471,58.9472,59.0519,55398.0
2022-04-29 11:30:00,62.05,62.2,62.02,62.08,27419.0,59.0519,59.1947,59.0234,59.0805,27419.0
2022-04-29 11:35:00,62.09,62.11,61.98,62.07,34501.0,59.09,59.109,58.9853,59.071,34501.0
2022-04-29 11:40:00,62.05,62.13,62.04,62.13,29159.0,59.0519,59.1281,59.0424,59.1281,29159.0
2022-04-29 11:45:00,62.12,62.17,62.03,62.09,26094.0,59.1185,59.1661,59.0329,59.09,26094.0
2022-04-29 11:50:00,62.07,62.14,62.04,62.05,16093.0,59.071,59.1376,59.0424,59.0519,16093.0
2022-04-29 11:55:00,62.05,62.09,61.98,62.09,55731.0,59.0519,59.09,58.9853,59.09,55731.0
2022-04-29 12:00:00,62.08,62.09,61.93,62.01,63692.0,59.0805,59.09,58.9377,59.0139,63692.0
2022-04-29 12:05:00,62.02,62.03,61.87,61.92,58857.0,59.0234,59.0329,58.8806,58.9282,58857.0
2022-04-29 12:10:00,61.92,61.95,61.9,61.93,27329.0,58.9282,58.9568,58.9092,58.9377,27329.0
2022-04-29 12:15:00,61.93,61.96,61.9,61.95,28128.0,58.9377,58.9663,58.9092,58.9568,28128.0
2022-04-29 12:20:00,61.96,61.99,61.9,61.91,130676.0,58.9663,58.9948,58.9092,58.9187,130676.0
2022-04-29 12:25:00,61.9,61.96,61.83,61.91,49467.0,58.9092,58.9663,58.8426,58.9187,49467.0
2022-04-29 12:30:00,61.9,61.97,61.87,61.95,28143.0,58.9092,58.9758,58.8806,58.9568,28143.0
2022-04-29 12:35:00,61.97,62.04,61.96,61.97,22938.0,58.9758,59.0424,58.9663,58.9758,22938.0
2022-04-29 12:40:00,61.97,61.99,61.84,61.85,34924.0,58.9758,58.9948,58.8521,58.8616,34924.0
2022-04-29 12:45:00,61.85,61.91,61.83,61.87,27022.0,58.8616,58.9187,58.8426,58.8806,27022.0
2022-04-29 12:50:00,61.86,61.89,61.75,61.76,56134.0,58.8711,58.8997,58.7664,58.7759,56134.0
2022-04-29 12:55:00,61.77,61.88,61.76,61.87,51865.0,58.7855,58.8901,58.7759,58.8806,51865.0
2022-04-29 13:00:00,61.86,61.96,61.85,61.94,51563.0,58.8711,58.9663,58.8616,58.9472,51563.0
2022-04-29 13:05:00,61.94,61.95,61.8,61.83,96687.0,58.9472,58.9568,58.814,58.8426,96687.0
2022-04-29 13:10:00,61.84,61.86,61.79,61.85,17038.0,58.8521,58.8711,58.8045,58.8616,17038.0
2022-04-29 13:15:00,61.85,61.88,61.81,61.84,18109.0,58.8616,58.8901,58.8235,58.8521,18109.0
2022-04-29 13:20:00,61.84,61.98,61.82,61.96,24579.0,58.8521,58.9853,58.833,58.9663,24579.0
2022-04-29 13:25:00,61.96,61.99,61.86,61.9,46266.0,58.9663,58.9948,58.8711,58.9092,46266.0
2022-04-29 13:30:00,61.9,61.97,61.88,61.94,44813.0,58.9092,58.9758,58.8901,58.9472,44813.0
2022-04-29 13:35:00,61.94,62.05,61.93,62.0,16303.0,58.9472,59.0519,58.9377,59.0043,16303.0
2022-04-29 13:40:00,61.97,61.97,61.88,61.9,33397.0,58.9758,58.9758,58.8901,58.9092,33397.0
2022-04-29 13:45:00,61.9,61.93,61.84,61.89,17957.0,58.9092,58.9377,58.8521,58.8997,17957.0
2022-04-29 13:50:00,61.9,61.96,61.87,61.87,13684.0,58.9092,58.9663,58.8806,58.8806,13684.0
2022-04-29 13:55:00,61.86,61.93,61.85,61.87,29142.0,58.8711,58.9377,58.8616,58.8806,29142.0
2022-04-29 14:00:00,61.87,61.88,61.76,61.82,74983.0,58.8806,58.8901,58.7759,58.833,74983.0
2022-04-29 14:05:00,61.82,61.82,61.74,61.8,62481.0,58.833,58.833,58.7569,58.814,62481.0
2022-04-29 14:10:00,61.8,61.82,61.73,61.8,103707.0,58.814,58.833,58.7474,58.814,103707.0
2022-04-29 14:15:00,61.8,61.87,61.65,61.67,25315.0,58.814,58.8806,58.6713,58.6903,25315.0
2022-04-29 14:20:00,61.66,61.66,61.47,61.51,27544.0,58.6808,58.6808,58.5,58.538,27544.0
2022-04-29 14:25:00,61.52,61.57,61.52,61.56,18005.0,58.5475,58.5951,58.5475,58.5856,18005.0
2022-04-29 14:30:00,61.55,61.62,61.53,61.57,28556.0,58.5761,58.6427,58.5571,58.5951,28556.0
2022-04-29 14:35:00,61.57,61.6,61.51,61.53,32818.0,58.5951,58.6237,58.538,58.5571,32818.0
2022-04-29 14:40:00,61.53,61.64,61.53,61.64,17021.0,58.5571,58.6617,58.5571,58.6617,17021.0
2022-04-29 14:45:00,61.63,61.64,61.5,61.53,37739.0,58.6522,58.6617,58.5285,58.5571,37739.0
2022-04-29 14:50:00,61.53,61.57,61.52,61.53,36672.0,58.5571,58.5951,58.5475,58.5571,36672.0
2022-04-29 14:55:00,61.53,61.65,61.52,61.62,37402.0,58.5571,58.6713,58.5475,58.6427,37402.0
2022-04-29 15:00:00,61.62,61.65,61.52,61.61,25338.0,58.6427,58.6713,58.5475,58.6332,25338.0
2022-04-29 15:05:00,61.6,61.6,61.54,61.54,36320.0,58.6237,58.6237,58.5666,58.5666,36320.0
2022-04-29 15:10:00,61.54,61.59,61.5,61.53,41063.0,58.5666,58.6142,58.5285,58.5571,41063.0
2022-04-29 15:15:00,61.54,61.62,61.48,61.59,41308.0,58.5666,58.6427,58.5095,58.6142,41308.0
2022-04-29 15:20:00,61.59,61.61,61.49,61.55,35297.0,58.6142,58.6332,58.519,58.5761,35297.0
2022-04-29 15:25:00,61.55,61.58,61.5,61.5,52502.0,58.5761,58.6046,58.5285,58.5285,52502.0
2022-04-29 15:30:00,61.5,61.68,61.44,61.61,81387.0,58.5285,58.6998,58.4714,58.6332,81387.0
2022-04-29 15:35:00,61.61,61.67,61.51,61.59,43693.0,58.6332,58.6903,58.538,58.6142,43693.0
2022-04-29 15:40:00,61.58,61.67,61.52,61.55,122727.0,58.6046,58.6903,58.5475,58.5761,122727.0
2022-04-29 15:45:00,61.55,61.6,61.36,61.38,228693.0,58.5761,58.6237,58.3953,58.4143,228693.0
2022-04-29 15:50:00,61.37,61.38,61.05,61.22,260740.0,58.4048,58.4143,58.1002,58.262,260740.0
2022-04-29 15:55:00,61.21,61.28,61.09,61.26,535009.0,58.2525,58.3191,58.1383,58.3001,535009.0
2022-05-02 09:30:00,61.68,61.93,61.07,61.1,87327.0,58.6998,58.9377,58.1193,58.1478,87327.0
2022-05-02 09:35:00,61.18,61.24,60.77,61.13,29114.0,58.224,58.2811,57.8338,58.1764,29114.0
2022-05-02 09:40:00,61.12,61.59,60.77,61.32,29367.0,58.1669,58.6142,57.8338,58.3572,29367.0
2022-05-02 09:45:00,61.3,61.44,61.16,61.26,33852.0,58.3382,58.4714,58.2049,58.3001,33852.0
2022-05-02 09:50:00,61.24,61.49,61.17,61.46,22143.0,58.2811,58.519,58.2144,58.4904,22143.0
2022-05-02 09:55:00,61.45,61.63,61.39,61.39,56125.0,58.4809,58.6522,58.4238,58.4238,56125.0
2022-05-02 10:00:00,61.43,61.54,61.32,61.43,32375.0,58.4619,58.5666,58.3572,58.4619,32375.0
2022-05-02 10:05:00,61.41,61.42,60.98,61.08,27257.0,58.4429,58.4524,58.0336,58.1288,27257.0
2022-05-02 10:10:00,61.06,61.29,61.03,61.25,18629.0,58.1098,58.3287,58.0812,58.2906,18629.0
2022-05-02 10:15:00,61.22,61.5,61.15,61.45,28312.0,58.262,58.5285,58.1954,58.4809,28312.0
2022-05-02 10:20:00,61.48,61.73,61.38,61.71,17627.0,58.5095,58.7474,58.4143,58.7284,17627.0
2022-05-02 10:25:00,61.71,61.94,61.69,61.8,67995.0,58.7284,58.9472,58.7093,58.814,67995.0
2022-05-02 10:30:00,61.82,61.98,61.81,61.94,35269.0,58.833,58.9853,58.8235,58.9472,35269.0
2022-05-02 10:35:00,61.94,61.99,61.81,61.96,39330.0,58.9472,58.9948,58.8235,58.9663,39330.0
2022-05-02 10:40:00,61.98,62.2,61.91,61.96,30634.0,58.9853,59.1947,58.9187,58.9663,30634.0
2022-05-02 10:45:00,61.95,62.07,61.88,62.04,30307.0,58.9568,59.071,58.8901,59.0424,30307.0
2022-05-02 10:50:00,62.07,62.07,61.95,61.99,49844.0,59.071,59.071,58.9568,58.9948,49844.0
2022-05-02 10:55:00,61.97,62.11,61.79,61.83,61810.0,58.9758,59.109,58.8045,58.8426,61810.0
2022-05-02 11:00:00,61.84,61.89,61.51,61.51,31435.0,58.8521,58.8997,58.538,58.538,31435.0
2022-05-02 11:05:00,61.5,61.64,61.39,61.49,33201.0,58.5285,58.6617,58.4238,58.519,33201.0
2022-05-02 11:10:00,61.5,61.5,61.36,61.5,27653.0,58.5285,58.5285,58.3953,58.5285,27653.0
2022-05-02 11:15:00,61.49,61.54,61.31,61.44,70865.0,58.519,58.5666,58.3477,58.4714,70865.0
2022-05-02 11:20:00,61.44,61.56,61.38,61.52,44904.0,58.4714,58.5856,58.4143,58.5475,44904.0
2022-05-02 11:25:00,61.53,61.61,61.39,61.45,39372.0,58.5571,58.6332,58.4238,58.4809,39372.0
2022-05-02 11:30:00,61.45,61.46,61.27,61.32,51073.0,58.4809,58.4904,58.3096,58.3572,51073.0
2022-05-02 11:35:00,61.32,61.42,61.16,61.2,30405.0,58.3572,58.4524,58.2049,58.243,30405.0
2022-05-02 11:40:00,61.2,61.35,61.14,61.31,25302.0,58.243,58.3858,58.1859,58.3477,25302.0
2022-05-02 11:45:00,61.3,61.43,61.27,61.33,19089.0,58.3382,58.4619,58.3096,58.3667,19089.0
2022-05-02 11:50:00,61.31,61.48,61.29,61.46,30977.0,58.3477,58.5095,58.3287,58.4904,30977.0
2022-05-02 11:55:00,61.44,61.65,61.41,61.64,43651.0,58.4714,58.6713,58.4429,58.6617,43651.0
2022-05-02 12:00:00,61.63,61.73,61.42,61.48,44854.0,58.6522,58.7474,58.4524,58.5095,44854.0
2022-05-02 12:05:00,61.49,61.56,61.45,61.49,31957.0,58.519,58.5856,58.4809,58.519,31957.0
2022-05-02 12:10:00,61.5,61.55,61.44,61.51,40351.0,58.5285,58.5761,58.4714,58.538,40351.0
2022-05-02 12:15:00,61.49,61.64,61.41,61.6,46023.0,58.519,58.6617,58.4429,58.6237,46023.0
2022-05-02 12:20:00,61.61,61.68,61.48,61.51,21640.0,58.6332,58.6998,58.5095,58.538,21640.0
2022-05-02 12:25:00,61.51,61.52,61.36,61.5,34159.0,58.538,58.5475,58.3953,58.5285,34159.0
2022-05-02 12:30:00,61.52,61.63,61.48,61.55,21415.0,58.5475,58.6522,58.5095,58.5761,21415.0
2022-05-02 12:35:00,61.57,61.59,61.35,61.37,27273.0,58.5951,58.6142,58.3858,58.4048,27273.0
2022-05-02 12:40:00,61.36,61.41,61.3,61.33,15760.0,58.3953,58.4429,58.3382,58.3667,15760.0
2022-05-02 12:45:00,61.32,61.35,61.22,61.28,42706.0,58.3572,58.3858,58.262,58.3191,42706.0
2022-05-02 12:50:00,61.25,61.32,61.12,61.18,36664.0,58.2906,58.3572,58.1669,58.224,36664.0
2022-05-02 12:55:00,61.19,61.25,60.97,61.02,41203.0,58.2335,58.2906,58.0241,58.0717,41203.0
2022-05-02 13:00:00,61.03,61.15,60.97,61.04,35007.0,58.0812,58.1954,58.0241,58.0907,35007.0
2022-05-02 13:05:00,61.08,61.28,61.06,61.21,38398.0,58.1288,58.3191,58.1098,58.2525,38398.0
2022-05-02 13:10:00,61.17,61.3,61.17,61.25,20600.0,58.2144,58.3382,58.2144,58.2906,20600.0
2022-05-02 13:15:00,61.27,61.27,61.13,61.2,27196.0,58.3096,58.3096,58.1764,58.243,27196.0
2022-05-02 13:20:00,61.19,61.2,61.07,61.12,70412.0,58.2335,58.243,58.1193,58.1669,70412.0
2022-05-02 13:25:00,61.11,61.22,61.07,61.14,60058.0,58.1573,58.262,58.1193,58.1859,60058.0
2022-05-02 13:30:00,61.12,61.2,61.02,61.04,22351.0,58.1669,58.243,58.0717,58.0907,22351.0
2022-05-02 13:35:00,61.01,61.09,60.99,61.01,30187.0,58.0622,58.1383,58.0431,58.0622,30187.0
2022-05-02 13:40:00,61.03,61.07,60.85,60.86,27197.0,58.0812,58.1193,57.9099,57.9194,27197.0
2022-05-02 13:45:00,60.86,60.89,60.73,60.79,31608.0,57.9194,57.948,57.7957,57.8528,31608.0
2022-05-02 13:50:00,60.79,60.83,60.72,60.78,37973.0,57.8528,57.8909,57.7862,57.8433,37973.0
2022-05-02 13:55:00,60.78,60.86,60.74,60.8,38565.0,57.8433,57.9194,57.8052,57.8623,38565.0
2022-05-02 14:00:00,60.79,60.91,60.68,60.91,37435.0,57.8528,57.967,57.7481,57.967,37435.0
2022-05-02 14:05:00,60.91,60.98,60.78,60.78,26012.0,57.967,58.0336,57.8433,57.8433,26012.0
2022-05-02 14:10:00,60.79,60.81,60.59,60.63,30397.0,57.8528,57.8718,57.6625,57.7005,30397.0
2022-05-02 14:15:00,60.6,60.68,60.54,60.6,38959.0,57.672,57.7481,57.6149,57.672,38959.0
2022-05-02 14:20:00,60.61,60.84,60.59,60.78,49471.0,57.6815,57.9004,57.6625,57.8433,49471.0
2022-05-02 14:25:00,60.77,60.79,60.7,60.74,33952.0,57.8338,57.8528,57.7672,57.8052,33952.0
2022-05-02 14:30:00,60.75,60.82,60.71,60.78,77276.0,57.8147,57.8814,57.7767,57.8433,77276.0
2022-05-02 14:35:00,60.77,60.78,60.62,60.7,36857.0,57.8338,57.8433,57.691,57.7672,36857.0
2022-05-02 14:40:00,60.69,60.77,60.56,60.65,31873.0,57.7576,57.8338,57.6339,57.7196,31873.0
2022-05-02 14:45:00,60.67,60.85,60.66,60.83,48380.0,57.7386,57.9099,57.7291,57.8909,48380.0
2022-05-02 14:50:00,60.82,61.04,60.73,60.92,49715.0,57.8814,58.0907,57.7957,57.9765,49715.0
2022-05-02 14:55:00,60.92,60.94,60.76,60.82,71045.0,57.9765,57.9956,57.8243,57.8814,71045.0
2022-05-02 15:00:00,60.83,61.0,60.71,60.95,48168.0,57.8909,58.0527,57.7767,58.0051,48168.0
2022-05-02 15:05:00,61.0,61.22,60.98,61.14,47981.0,58.0527,58.262,58.0336,58.1859,47981.0
2022-05-02 15:10:00,61.16,61.39,61.16,61.33,57767.0,58.2049,58.4238,58.2049,58.3667,57767.0
2022-05-02 15:15:00,61.35,61.42,61.32,61.37,263470.0,58.3858,58.4524,58.3572,58.4048,263470.0
2022-05-02 15:20:00,61.38,61.59,61.37,61.57,65482.0,58.4143,58.6142,58.4048,58.5951,65482.0
2022-05-02 15:25:00,61.57,61.63,61.44,61.48,113931.0,58.5951,58.6522,58.4714,58.5095,113931.0
2022-05-02 15:30:00,61.48,61.75,61.47,61.75,58911.0,58.5095,58.7664,58.5,58.7664,58911.0
2022-05-02 15:35:00,61.75,61.92,61.7,61.9,219159.0,58.7664,58.9282,58.7188,58.9092,219159.0
2022-05-02 15:40:00,61.89,62.01,61.76,61.82,190916.0,58.8997,59.0139,58.7759,58.833,190916.0
2022-05-02 15:45:00,61.81,62.03,61.78,62.01,187366.0,58.8235,59.0329,58.795,59.0139,187366.0
2022-05-02 15:50:00,62.01,62.29,61.93,62.24,256646.0,59.0139,59.2803,58.9377,59.2328,256646.0
2022-05-02 15:55:00,62.23,62.34,62.19,62.3,428948.0,59.2232,59.3279,59.1852,59.2899,428948.0
2022-05-03 09:30:00,62.66,62.68,62.24,62.66,78250.0,59.6325,59.6515,59.2328,59.6325,78250.0
2022-05-03 09:35:00,62.64,62.66,61.93,61.93,24669.0,59.6134,59.6325,58.9377,58.9377,24669.0
2022-05-03 09:40:00,61.96,62.14,61.9,61.9,30159.0,58.9663,59.1376,58.9092,58.9092,30159.0
2022-05-03 09:45:00,61.86,61.89,61.62,61.69,34934.0,58.8711,58.8997,58.6427,58.7093,34934.0
2022-05-03 09:50:00,61.64,61.89,61.58,61.85,43460.0,58.6617,58.8997,58.6046,58.8616,43460.0
2022-05-03 09:55:00,61.86,61.98,61.79,61.95,47859.0,58.8711,58.9853,58.8045,58.9568,47859.0
2022-05-03 10:00:00,61.99,62.19,61.95,62.11,51142.0,58.9948,59.1852,58.9568,59.109,51142.0
2022-05-03 10:05:00,62.12,62.16,61.67,61.67,38145.0,59.1185,59.1566,58.6903,58.6903,38145.0
2022-05-03 10:10:00,61.67,61.94,61.64,61.91,49215.0,58.6903,58.9472,58.6617,58.9187,49215.0
2022-05-03 10:15:00,61.9,61.93,61.7,61.85,34877.0,58.9092,58.9377,58.7188,58.8616,34877.0
2022-05-03 10:20:00,61.85,61.96,61.8,61.93,30063.0,58.8616,58.9663,58.814,58.9377,30063.0
2022-05-03 10:25:00,61.93,62.08,61.89,62.05,47371.0,58.9377,59.0805,58.8997,59.0519,47371.0
2022-05-03 10:30:00,62.07,62.15,61.91,62.06,31270.0,59.071,59.1471,58.9187,59.0614,31270.0
2022-05-03 10:35:00,62.05,62.08,61.77,61.77,44477.0,59.0519,59.0805,58.7855,58.7855,44477.0
2022-05-03 10:40:00,61.76,61.77,61.57,61.58,33650.0,58.7759,58.7855,58.5951,58.6046,33650.0
2022-05-03 10:45:00,61.57,61.59,61.34,61.34,28568.0,58.5951,58.6142,58.3762,58.3762,28568.0
2022-05-03 10:50:00,61.34,61.52,61.32,61.52,33616.0,58.3762,58.5475,58.3572,58.5475,33616.0
2022-05-03 10:55:00,61.54,61.62,61.45,61.5,28043.0,58.5666,58.6427,58.4809,58.5285,28043.0
2022-05-03 11:00:00,61.52,61.66,61.36,61.66,20979.0,58.5475,58.6808,58.3953,58.6808,20979.0
2022-05-03 11:05:00,61.67,61.82,61.55,61.82,46396.0,58.6903,58.833,58.5761,58.833,46396.0
2022-05-03 11:10:00,61.81,61.9,61.71,61.9,21537.0,58.8235,58.9092,58.7284,58.9092,21537.0
2022-05-03 11:15:00,61.92,61.97,61.77,61.92,32544.0,58.9282,58.9758,58.7855,58.9282,32544.0
2022-05-03 11:20:00,61.93,62.02,61.92,62.02,24019.0,58.9377,59.0234,58.9282,59.0234,24019.0
2022-05-03 11:25:00,62.04,62.1,61.9,61.95,47580.0,59.0424,59.0995,58.9092,58.9568,47580.0
2022-05-03 11:30:00,61.95,62.13,61.94,62.05,37860.0,58.9568,59.1281,58.9472,59.0519,37860.0
2022-05-03 11:35:00,62.05,62.05,61.89,61.9,54392.0,59.0519,59.0519,58.8997,58.9092,54392.0
2022-05-03 11:40:00,61.9,61.99,61.89,61.94,31005.0,58.9092,58.9948,58.8997,58.9472,31005.0
2022-05-03 11:45:00,61.95,61.98,61.84,61.95,18642.0,58.9568,58.9853,58.8521,58.9568,18642.0
2022-05-03 11:50:00,61.96,62.02,61.91,61.95,25741.0,58.9663,59.0234,58.9187,58.9568,25741.0
2022-05-03 11:55:00,61.94,62.09,61.93,62.05,16394.0,58.9472,59.09,58.9377,59.0519,16394.0
2022-05-03 12:00:00,62.05,62.15,62.03,62.13,22937.0,59.0519,59.1471,59.0329,59.1281,22937.0
2022-05-03 12:05:00,62.13,62.14,61.92,62.02,59810.0,59.1281,59.1376,58.9282,59.0234,59810.0
2022-05-03 12:10:00,62.0,62.02,61.91,61.97,22340.0,59.0043,59.0234,58.9187,58.9758,22340.0
2022-05-03 12:15:00,61.97,62.07,61.97,62.03,18605.0,58.9758,59.071,58.9758,59.0329,18605.0
2022-05-03 12:20:00,62.06,62.16,62.05,62.1,49367.0,59.0614,59.1566,59.0519,59.0995,49367.0
2022-05-03 12:25:00,62.11,62.18,62.0,62.01,36389.0,59.109,59.1756,59.0043,59.0139,36389.0
2022-05-03 12:30:00,62.01,62.01,61.82,61.86,18545.0,59.0139,59.0139,58.833,58.8711,18545.0
2022-05-03 12:35:00,61.86,61.99,61.81,61.93,17095.0,58.8711,58.9948,58.8235,58.9377,17095.0
2022-05-03 12:40:00,61.9,62.0,61.88,61.93,20777.0,58.9092,59.0043,58.8901,58.9377,20777.0
2022-05-03 12:45:00,61.92,61.96,61.8,61.86,21616.0,58.9282,58.9663,58.814,58.8711,21616.0
2022-05-03 12:50:00,61.87,61.95,61.83,61.84,17097.0,58.8806,58.9568,58.8426,58.8521,17097.0
2022-05-03 12:55:00,61.83,61.87,61.73,61.83,16311.0,58.8426,58.8806,58.7474,58.8426,16311.0
2022-05-03 13:00:00,61.84,62.01,61.81,61.97,17625.0,58.8521,59.0139,58.8235,58.9758,17625.0
2022-05-03 13:05:00,61.97,62.15,61.97,62.15,22086.0,58.9758,59.1471,58.9758,59.1471,22086.0
2022-05-03 13:10:00,62.16,62.2,62.07,62.17,14237.0,59.1566,59.1947,59.071,59.1661,14237.0
2022-05-03 13:15:00,62.19,62.26,62.19,62.21,14506.0,59.1852,59.2518,59.1852,59.2042,14506.0
2022-05-03 13:20:00,62.2,62.21,62.02,62.1,23675.0,59.1947,59.2042,59.0234,59.0995,23675.0
2022-05-03 13:25:00,62.08,62.13,62.01,62.05,13020.0,59.0805,59.1281,59.0139,59.0519,13020.0
2022-05-03 13:30:00,62.08,62.16,62.05,62.15,14357.0,59.0805,59.1566,59.0519,59.1471,14357.0
2022-05-03 13:35:00,62.14,62.22,62.11,62.21,10714.0,59.1376,59.2137,59.109,59.2042,10714.0
2022-05-03 13:40:00,62.21,62.26,62.13,62.25,10599.0,59.2042,59.2518,59.1281,59.2423,10599.0
2022-05-03 13:45:00,62.27,62.27,62.19,62.25,17052.0,59.2613,59.2613,59.1852,59.2423,17052.0
2022-05-03 13:50:00,62.25,62.27,62.13,62.17,15895.0,59.2423,59.2613,59.1281,59.1661,15895.0
2022-05-03 13:55:00,62.16,62.23,62.13,62.2,59616.0,59.1566,59.2232,59.1281,59.1947,59616.0
2022-05-03 14:00:00,62.2,62.22,62.02,62.1,30918.0,59.1947,59.2137,59.0234,59.0995,30918.0
2022-05-03 14:05:00,62.09,62.09,61.99,62.02,14192.0,59.09,59.09,58.9948,59.0234,14192.0
2022-05-03 14:10:00,62.02,62.02,61.82,61.86,17215.0,59.0234,59.0234,58.833,58.8711,17215.0
2022-05-03 14:15:00,61.83,61.83,61.73,61.75,18894.0,58.8426,58.8426,58.7474,58.7664,18894.0
2022-05-03 14:20:00,61.76,61.8,61.69,61.75,14422.0,58.7759,58.814,58.7093,58.7664,14422.0
2022-05-03 14:25:00,61.76,61.83,61.74,61.77,21172.0,58.7759,58.8426,58.7569,58.7855,21172.0
2022-05-03 14:30:00,61.78,61.9,61.77,61.9,19562.0,58.795,58.9092,58.7855,58.9092,19562.0
2022-05-03 14:35:00,61.9,62.01,61.75,61.75,28669.0,58.9092,59.0139,58.7664,58.7664,28669.0
2022-05-03 14:40:00,61.75,61.82,61.57,61.8,56458.0,58.7664,58.833,58.5951,58.814,56458.0
2022-05-03 14:45:00,61.8,61.88,61.68,61.83,84452.0,58.814,58.8901,58.6998,58.8426,84452.0
2022-05-03 14:50:00,61.84,61.99,61.81,61.93,18187.0,58.8521,58.9948,58.8235,58.9377,18187.0
2022-05-03 14:55:00,61.95,62.08,61.91,62.07,28391.0,58.9568,59.0805,58.9187,59.071,28391.0
2022-05-03 15:00:00,62.06,62.1,62.02,62.04,19689.0,59.0614,59.0995,59.0234,59.0424,19689.0
2022-05-03 15:05:00,62.03,62.17,62.01,62.13,34521.0,59.0329,59.1661,59.0139,59.1281,34521.0
2022-05-03 15:10:00,62.15,62.17,62.09,62.13,30545.0,59.1471,59.1661,59.09,59.1281,30545.0
2022-05-03 15:15:00,62.14,62.14,61.99,62.02,20346.0,59.1376,59.1376,58.9948,59.0234,20346.0
2022-05-03 15:20:00,62.02,62.13,61.91,62.03,34365.0,59.0234,59.1281,58.9187,59.0329,34365.0
2022-05-03 15:25:00,62.02,62.03,61.92,61.96,54877.0,59.0234,59.0329,58.9282,58.9663,54877.0
2022-05-03 15:30:00,61.97,62.11,61.94,62.08,41430.0,58.9758,59.109,58.9472,59.0805,41430.0
2022-05-03 15:35:00,62.08,62.09,61.9,61.92,55071.0,59.0805,59.09,58.9092,58.9282,55071.0
2022-05-03 15:40:00,61.92,61.92,61.77,61.81,53803.0,58.9282,58.9282,58.7855,58.8235,53803.0
2022-05-03 15:45:00,61.8,62.0,61.74,61.92,85838.0,58.814,59.0043,58.7569,58.9282,85838.0
2022-05-03 15:50:00,61.91,62.19,61.82,62.14,176059.0,58.9187,59.1852,58.833,59.1376,176059.0
2022-05-03 15:55:00,62.13,62.18,61.96,61.99,306666.0,59.1281,59.1756,58.9663,58.9948,306666.0
2022-05-04 09:30:00,61.98,62.19,61.68,61.71,32041.0,58.9853,59.1852,58.6998,58.7284,32041.0
2022-05-04 09:35:00,61.68,62.02,61.66,61.86,12803.0,58.6998,59.0234,58.6808,58.8711,12803.0
2022-05-04 09:40:00,61.86,61.86,61.7,61.77,12357.0,58.8711,58.8711,58.7188,58.7855,12357.0
2022-05-04 09:45:00,61.79,62.23,61.79,62.12,31007.0,58.8045,59.2232,58.8045,59.1185,31007.0
2022-05-04 09:50:00,62.08,62.15,61.95,62.05,23782.0,59.0805,59.1471,58.9568,59.0519,23782.0
2022-05-04 09:55:00,62.02,62.06,61.91,61.98,22715.0,59.0234,59.0614,58.9187,58.9853,22715.0
2022-05-04 10:00:00,62.0,62.0,61.82,61.94,105885.0,59.0043,59.0043,58.833,58.9472,105885.0
2022-05-04 10:05:00,61.92,62.01,61.81,61.88,19176.0,58.9282,59.0139,58.8235,58.8901,19176.0
2022-05-04 10:10:00,61.89,62.07,61.83,61.88,14094.0,58.8997,59.071,58.8426,58.8901,14094.0
2022-05-04 10:15:00,61.85,61.92,61.85,61.86,9425.0,58.8616,58.9282,58.8616,58.8711,9425.0
2022-05-04 10:20:00,61.85,61.87,61.68,61.71,19748.0,58.8616,58.8806,58.6998,58.7284,19748.0
2022-05-04 10:25:00,61.72,61.89,61.66,61.7,21616.0,58.7379,58.8997,58.6808,58.7188,21616.0
2022-05-04 10:30:00,61.71,61.74,61.45,61.5,47599.0,58.7284,58.7569,58.4809,58.5285,47599.0
2022-05-04 10:35:00,61.51,61.62,61.49,61.61,36084.0,58.538,58.6427,58.519,58.6332,36084.0
2022-05-04 10:40:00,61.63,61.75,61.6,61.74,41156.0,58.6522,58.7664,58.6237,58.7569,41156.0
2022-05-04 10:45:00,61.73,61.77,61.64,61.66,24404.0,58.7474,58.7855,58.6617,58.6808,24404.0
2022-05-04 10:50:00,61.66,61.68,61.52,61.67,35900.0,58.6808,58.6998,58.5475,58.6903,35900.0
2022-05-04 10:55:00,61.66,61.76,61.63,61.73,35422.0,58.6808,58.7759,58.6522,58.7474,35422.0
2022-05-04 11:00:00,61.72,61.78,61.63,61.68,10623.0,58.7379,58.795,58.6522,58.6998,10623.0
2022-05-04 11:05:00,61.66,61.76,61.66,61.73,10743.0,58.6808,58.7759,58.6808,58.7474,10743.0
2022-05-04 11:10:00,61.72,61.77,61.64,61.67,26885.0,58.7379,58.7855,58.6617,58.6903,26885.0
2022-05-04 11:15:00,61.68,61.78,61.67,61.78,12478.0,58.6998,58.795,58.6903,58.795,12478.0
2022-05-04 11:20:00,61.79,61.79,61.64,61.64,11718.0,58.8045,58.8045,58.6617,58.6617,11718.0
2022-05-04 11:25:00,61.66,61.75,61.65,61.7,12195.0,58.6808,58.7664,58.6713,58.7188,12195.0
2022-05-04 11:30:00,61.7,61.71,61.55,61.56,12100.0,58.7188,58.7284,58.5761,58.5856,12100.0
2022-05-04 11:35:00,61.57,61.58,61.5,61.55,11050.0,58.5951,58.6046,58.5285,58.5761,11050.0
2022-05-04 11:40:00,61.54,61.6,61.5,61.58,12990.0,58.5666,58.6237,58.5285,58.6046,12990.0
2022-05-04 11:45:00,61.58,61.65,61.55,61.6,22375.0,58.6046,58.6713,58.5761,58.6237,22375.0
2022-05-04 11:50:00,61.61,61.61,61.49,61.55,12810.0,58.6332,58.6332,58.519,58.5761,12810.0
2022-05-04 11:55:00,61.56,61.56,61.47,61.48,9233.0,58.5856,58.5856,58.5,58.5095,9233.0
2022-05-04 12:00:00,61.49,61.61,61.47,61.56,10679.0,58.519,58.6332,58.5,58.5856,10679.0
2022-05-04 12:05:00,61.55,61.6,61.53,61.6,10162.0,58.5761,58.6237,58.5571,58.6237,10162.0
2022-05-04 12:10:00,61.59,61.59,61.52,61.56,9183.0,58.6142,58.6142,58.5475,58.5856,9183.0
2022-05-04 12:15:00,61.58,61.65,61.56,61.65,25673.0,58.6046,58.6713,58.5856,58.6713,25673.0
2022-05-04 12:20:00,61.65,61.75,61.65,61.69,56924.0,58.6713,58.7664,58.6713,58.7093,56924.0
2022-05-04 12:25:00,61.71,61.77,61.7,61.75,68878.0,58.7284,58.7855,58.7188,58.7664,68878.0
2022-05-04 12:30:00,61.75,61.75,61.68,61.68,14921.0,58.7664,58.7664,58.6998,58.6998,14921.0
2022-05-04 12:35:00,61.67,61.69,61.62,61.63,13701.0,58.6903,58.7093,58.6427,58.6522,13701.0
2022-05-04 12:40:00,61.64,61.68,61.57,61.64,12532.0,58.6617,58.6998,58.5951,58.6617,12532.0
2022-05-04 12:45:00,61.63,61.69,61.59,61.65,12833.0,58.6522,58.7093,58.6142,58.6713,12833.0
2022-05-04 12:50:00,61.65,61.7,61.63,61.7,18986.0,58.6713,58.7188,58.6522,58.7188,18986.0
2022-05-04 12:55:00,61.7,61.74,61.6,61.69,38213.0,58.7188,58.7569,58.6237,58.7093,38213.0
2022-05-04 13:00:00,61.7,61.75,61.63,61.69,15710.0,58.7188,58.7664,58.6522,58.7093,15710.0
2022-05-04 13:05:00,61.69,61.71,61.55,61.57,22713.0,58.7093,58.7284,58.5761,58.5951,22713.0
2022-05-04 13:10:00,61.55,61.59,61.47,61.57,31309.0,58.5761,58.6142,58.5,58.5951,31309.0
2022-05-04 13:15:00,61.58,61.64,61.56,61.64,21557.0,58.6046,58.6617,58.5856,58.6617,21557.0
2022-05-04 13:20:00,61.66,61.7,61.52,61.53,12136.0,58.6808,58.7188,58.5475,58.5571,12136.0
2022-05-04 13:25:00,61.54,61.58,61.48,61.5,12114.0,58.5666,58.6046,58.5095,58.5285,12114.0
2022-05-04 13:30:00,61.51,61.55,61.46,61.53,18999.0,58.538,58.5761,58.4904,58.5571,18999.0
2022-05-04 13:35:00,61.55,61.57,61.4,61.51,18608.0,58.5761,58.5951,58.4333,58.538,18608.0
2022-05-04 13:40:00,61.5,61.64,61.5,61.64,14712.0,58.5285,58.6617,58.5285,58.6617,14712.0
2022-05-04 13:45:00,61.63,61.67,61.59,61.63,19298.0,58.6522,58.6903,58.6142,58.6522,19298.0
2022-05-04 13:50:00,61.6,61.68,61.57,61.67,16959.0,58.6237,58.6998,58.5951,58.6903,16959.0
2022-05-04 13:55:00,61.67,61.92,61.61,61.75,70518.0,58.6903,58.9282,58.6332,58.7664,70518.0
2022-05-04 14:00:00,61.83,62.01,61.62,61.77,62727.0,58.8426,59.0139,58.6427,58.7855,62727.0
2022-05-04 14:05:00,61.81,61.88,61.39,61.58,21915.0,58.8235,58.8901,58.4238,58.6046,21915.0
2022-05-04 14:10:00,61.59,61.79,61.5,61.69,21379.0,58.6142,58.8045,58.5285,58.7093,21379.0
2022-05-04 14:15:00,61.68,61.73,61.6,61.65,16915.0,58.6998,58.7474,58.6237,58.6713,16915.0
2022-05-04 14:20:00,61.68,61.79,61.56,61.77,38339.0,58.6998,58.8045,58.5856,58.7855,38339.0
2022-05-04 14:25:00,61.73,62.07,61.7,61.93,49855.0,58.7474,59.071,58.7188,58.9377,49855.0
2022-05-04 14:30:00,61.98,61.99,61.28,61.39,43226.0,58.9853,58.9948,58.3191,58.4238,43226.0
2022-05-04 14:35:00,61.34,61.69,61.26,61.54,35903.0,58.3762,58.7093,58.3001,58.5666,35903.0
2022-05-04 14:40:00,61.51,62.15,61.48,62.0,28684.0,58.538,59.1471,58.5095,59.0043,28684.0
2022-05-04 14:45:00,62.07,62.44,62.0,62.29,44898.0,59.071,59.4231,59.0043,59.2803,44898.0
2022-05-04 14:50:00,62.36,62.66,62.25,62.66,63219.0,59.347,59.6325,59.2423,59.6325,63219.0
2022-05-04 14:55:00,62.64,62.81,62.55,62.78,70444.0,59.6134,59.7752,59.5278,59.7467,70444.0
2022-05-04 15:00:00,62.8,63.07,62.78,63.0,65593.0,59.7657,60.0226,59.7467,59.956,65593.0
2022-05-04 15:05:00,63.0,63.23,62.98,63.18,43099.0,59.956,60.1749,59.937,60.1273,43099.0
2022-05-04 15:10:00,63.18,63.5,63.17,63.48,41955.0,60.1273,60.4319,60.1178,60.4128,41955.0
2022-05-04 15:15:00,63.48,63.62,63.29,63.33,77024.0,60.4128,60.5461,60.232,60.2701,77024.0
2022-05-04 15:20:00,63.33,63.54,63.31,63.54,46385.0,60.2701,60.4699,60.2511,60.4699,46385.0
2022-05-04 15:25:00,63.53,63.71,63.53,63.66,58504.0,60.4604,60.6317,60.4604,60.5841,58504.0
2022-05-04 15:30:00,63.67,63.82,63.6,63.8,45718.0,60.5937,60.7364,60.527,60.7174,45718.0
2022-05-04 15:35:00,63.8,63.87,63.72,63.85,63720.0,60.7174,60.784,60.6412,60.765,63720.0
2022-05-04 15:40:00,63.85,63.98,63.8,63.96,86755.0,60.765,60.8887,60.7174,60.8696,86755.0
2022-05-04 15:45:00,63.96,64.06,63.92,64.06,116757.0,60.8696,60.9648,60.8316,60.9648,116757.0
2022-05-04 15:50:00,64.05,64.09,63.96,64.01,173954.0,60.9553,60.9934,60.8696,60.9172,173954.0
2022-05-04 15:55:00,64.0,64.14,63.96,64.04,409801.0,60.9077,61.0409,60.8696,60.9458,409801.0
2022-05-05 09:30:00,62.97,63.4,62.72,63.33,88857.0,59.9275,60.3367,59.6896,60.2701,88857.0
2022-05-05 09:35:00,63.37,63.54,63.07,63.1,37710.0,60.3082,60.4699,60.0226,60.0512,37710.0
2022-05-05 09:40:00,63.18,63.49,63.0,63.0,49197.0,60.1273,60.4224,59.956,59.956,49197.0
2022-05-05 09:45:00,62.97,63.13,62.77,62.88,20246.0,59.9275,60.0797,59.7371,59.8418,20246.0
2022-05-05 09:50:00,62.86,62.93,62.47,62.71,81236.0,59.8228,59.8894,59.4516,59.68,81236.0
2022-05-05 09:55:00,62.68,62.71,62.38,62.46,15894.0,59.6515,59.68,59.366,59.4421,15894.0
2022-05-05 10:00:00,62.43,62.51,62.18,62.29,23450.0,59.4136,59.4897,59.1756,59.2803,23450.0
2022-05-05 10:05:00,62.26,62.29,62.15,62.25,22678.0,59.2518,59.2803,59.1471,59.2423,22678.0
2022-05-05 10:10:00,62.22,62.41,62.13,62.41,15842.0,59.2137,59.3945,59.1281,59.3945,15842.0
2022-05-05 10:15:00,62.41,62.42,62.06,62.12,35672.0,59.3945,59.4041,59.0614,59.1185,35672.0
2022-05-05 10:20:00,62.13,62.13,61.75,61.8,25804.0,59.1281,59.1281,58.7664,58.814,25804.0
2022-05-05 10:25:00,61.79,61.84,61.71,61.73,23608.0,58.8045,58.8521,58.7284,58.7474,23608.0
2022-05-05 10:30:00,61.7,61.83,61.6,61.83,27081.0,58.7188,58.8426,58.6237,58.8426,27081.0
2022-05-05 10:35:00,61.84,61.88,61.67,61.69,50810.0,58.8521,58.8901,58.6903,58.7093,50810.0
2022-05-05 10:40:00,61.69,61.92,61.57,61.91,62339.0,58.7093,58.9282,58.5951,58.9187,62339.0
2022-05-05 10:45:00,61.89,62.05,61.69,61.72,44329.0,58.8997,59.0519,58.7093,58.7379,44329.0
2022-05-05 10:50:00,61.72,61.83,61.68,61.72,67244.0,58.7379,58.8426,58.6998,58.7379,67244.0
2022-05-05 10:55:00,61.74,61.92,61.69,61.89,72157.0,58.7569,58.9282,58.7093,58.8997,72157.0
2022-05-05 11:00:00,61.89,61.91,61.78,61.81,215269.0,58.8997,58.9187,58.795,58.8235,215269.0
2022-05-05 11:05:00,61.8,61.82,61.37,61.59,58536.0,58.814,58.833,58.4048,58.6142,58536.0
2022-05-05 11:10:00,61.58,61.66,61.55,61.64,31278.0,58.6046,58.6808,58.5761,58.6617,31278.0
2022-05-05 11:15:00,61.62,61.71,61.4,61.64,19121.0,58.6427,58.7284,58.4333,58.6617,19121.0
2022-05-05 11:20:00,61.56,61.57,61.41,61.47,17492.0,58.5856,58.5951,58.4429,58.5,17492.0
2022-05-05 11:25:00,61.44,61.51,61.41,61.5,25967.0,58.4714,58.538,58.4429,58.5285,25967.0
2022-05-05 11:30:00,61.48,61.69,61.41,61.57,25101.0,58.5095,58.7093,58.4429,58.5951,25101.0
2022-05-05 11:35:00,61.58,61.83,61.55,61.8,33878.0,58.6046,58.8426,58.5761,58.814,33878.0
2022-05-05 11:40:00,61.81,61.85,61.71,61.73,65462.0,58.8235,58.8616,58.7284,58.7474,65462.0
2022-05-05 11:45:00,61.73,61.79,61.63,61.76,76834.0,58.7474,58.8045,58.6522,58.7759,76834.0
2022-05-05 11:50:00,61.76,61.77,61.43,61.45,136528.0,58.7759,58.7855,58.4619,58.4809,136528.0
2022-05-05 11:55:00,61.44,61.51,61.38,61.4,27275.0,58.4714,58.538,58.4143,58.4333,27275.0
2022-05-05 12:00:00,61.38,61.38,61.16,61.34,28608.0,58.4143,58.4143,58.2049,58.3762,28608.0
2022-05-05 12:05:00,61.35,61.54,61.34,61.51,22842.0,58.3858,58.5666,58.3762,58.538,22842.0
2022-05-05 12:10:00,61.52,61.66,61.44,61.51,25367.0,58.5475,58.6808,58.4714,58.538,25367.0
2022-05-05 12:15:00,61.48,61.51,61.38,61.51,25062.0,58.5095,58.538,58.4143,58.538,25062.0
2022-05-05 12:20:00,61.51,61.56,61.32,61.35,24432.0,58.538,58.5856,58.3572,58.3858,24432.0
2022-05-05 12:25:00,61.36,61.68,61.36,61.55,21291.0,58.3953,58.6998,58.3953,58.5761,21291.0
2022-05-05 12:30:00,61.55,61.72,61.55,61.7,30028.0,58.5761,58.7379,58.5761,58.7188,30028.0
2022-05-05 12:35:00,61.69,61.78,61.55,61.78,43387.0,58.7093,58.795,58.5761,58.795,43387.0
2022-05-05 12:40:00,61.76,61.76,61.62,61.69,83032.0,58.7759,58.7759,58.6427,58.7093,83032.0
2022-05-05 12:45:00,61.68,61.75,61.52,61.67,71927.0,58.6998,58.7664,58.5475,58.6903,71927.0
2022-05-05 12:50:00,61.67,61.86,61.66,61.84,30960.0,58.6903,58.8711,58.6808,58.8521,30960.0
2022-05-05 12:55:00,61.83,61.99,61.83,61.99,25937.0,58.8426,58.9948,58.8426,58.9948,25937.0
2022-05-05 13:00:00,62.01,62.23,62.0,62.18,20555.0,59.0139,59.2232,59.0043,59.1756,20555.0
2022-05-05 13:05:00,62.19,62.39,62.19,62.29,19968.0,59.1852,59.3755,59.1852,59.2803,19968.0
2022-05-05 13:10:00,62.3,62.31,61.93,61.94,28903.0,59.2899,59.2994,58.9377,58.9472,28903.0
2022-05-05 13:15:00,61.95,62.09,61.91,62.04,51625.0,58.9568,59.09,58.9187,59.0424,51625.0
2022-05-05 13:20:00,62.04,62.13,61.97,62.03,16925.0,59.0424,59.1281,58.9758,59.0329,16925.0
2022-05-05 13:25:00,62.03,62.09,61.93,62.07,17750.0,59.0329,59.09,58.9377,59.071,17750.0
2022-05-05 13:30:00,62.04,62.08,61.93,62.0,22050.0,59.0424,59.0805,58.9377,59.0043,22050.0
2022-05-05 13:35:00,62.02,62.24,61.99,62.1,23052.0,59.0234,59.2328,58.9948,59.0995,23052.0
2022-05-05 13:40:00,62.08,62.28,62.05,62.13,18103.0,59.0805,59.2708,59.0519,59.1281,18103.0
2022-05-05 13:45:00,62.16,62.19,61.89,61.89,21722.0,59.1566,59.1852,58.8997,58.8997,21722.0
2022-05-05 13:50:00,61.88,61.88,61.62,61.82,92215.0,58.8901,58.8901,58.6427,58.833,92215.0
2022-05-05 13:55:00,61.83,61.84,61.72,61.81,10445.0,58.8426,58.8521,58.7379,58.8235,10445.0
2022-05-05 14:00:00,61.79,61.85,61.69,61.75,19094.0,58.8045,58.8616,58.7093,58.7664,19094.0
2022-05-05 14:05:00,61.78,61.85,61.7,61.81,16734.0,58.795,58.8616,58.7188,58.8235,16734.0
2022-05-05 14:10:00,61.83,61.84,61.62,61.65,24053.0,58.8426,58.8521,58.6427,58.6713,24053.0
2022-05-05 14:15:00,61.66,61.75,61.53,61.74,28426.0,58.6808,58.7664,58.5571,58.7569,28426.0
2022-05-05 14:20:00,61.75,61.76,61.46,61.47,19425.0,58.7664,58.7759,58.4904,58.5,19425.0
2022-05-05 14:25:00,61.44,61.46,61.21,61.23,39670.0,58.4714,58.4904,58.2525,58.2716,39670.0
2022-05-05 14:30:00,61.23,61.29,61.19,61.27,40059.0,58.2716,58.3287,58.2335,58.3096,40059.0
2022-05-05 14:35:00,61.25,61.36,61.2,61.36,19775.0,58.2906,58.3953,58.243,58.3953,19775.0
2022-05-05 14:40:00,61.34,61.44,61.31,61.39,15921.0,58.3762,58.4714,58.3477,58.4238,15921.0
2022-05-05 14:45:00,61.41,61.5,61.39,61.41,19524.0,58.4429,58.5285,58.4238,58.4429,19524.0
2022-05-05 14:50:00,61.4,61.63,61.39,61.46,19980.0,58.4333,58.6522,58.4238,58.4904,19980.0
2022-05-05 14:55:00,61.45,61.51,61.35,61.49,22391.0,58.4809,58.538,58.3858,58.519,22391.0
2022-05-05 15:00:00,61.52,61.55,61.38,61.51,49412.0,58.5475,58.5761,58.4143,58.538,49412.0
2022-05-05 15:05:00,61.51,61.62,61.44,61.55,114186.0,58.538,58.6427,58.4714,58.5761,114186.0
2022-05-05 15:10:00,61.55,61.59,61.41,61.41,62803.0,58.5761,58.6142,58.4429,58.4429,62803.0
2022-05-05 15:15:00,61.41,61.5,61.24,61.29,86269.0,58.4429,58.5285,58.2811,58.3287,86269.0
2022-05-05 15:20:00,61.29,61.31,61.11,61.12,43864.0,58.3287,58.3477,58.1573,58.1669,43864.0
2022-05-05 15:25:00,61.12,61.3,61.0,61.03,41087.0,58.1669,58.3382,58.0527,58.0812,41087.0
2022-05-05 15:30:00,61.03,61.18,60.92,61.12,49643.0,58.0812,58.224,57.9765,58.1669,49643.0
2022-05-05 15:35:00,61.14,61.39,61.13,61.39,174157.0,58.1859,58.4238,58.1764,58.4238,174157.0
2022-05-05 15:40:00,61.4,61.52,61.37,61.46,142135.0,58.4333,58.5475,58.4048,58.4904,142135.0
2022-05-05 15:45:00,61.48,61.57,61.07,61.14,115437.0,58.5095,58.5951,58.1193,58.1859,115437.0
2022-05-05 15:50:00,61.14,61.79,61.14,61.51,136745.0,58.1859,58.8045,58.1859,58.538,136745.0
2022-05-05 15:55:00,61.54,61.75,61.49,61.74,366314.0,58.5666,58.7664,58.519,58.7569,366314.0
2022-05-06 09:30:00,61.22,61.22,60.46,60.69,90891.0,58.262,58.262,57.5388,57.7576,90891.0
2022-05-06 09:35:00,60.71,60.81,60.05,60.15,87456.0,57.7767,57.8718,57.1486,57.2437,87456.0
2022-05-06 09:40:00,60.11,60.26,59.77,59.86,66767.0,57.2057,57.3484,56.8821,56.9677,66767.0
2022-05-06 09:45:00,59.84,59.93,59.38,59.53,114685.0,56.9487,57.0344,56.5109,56.6537,114685.0
2022-05-06 09:50:00,59.54,59.58,59.26,59.33,85198.0,56.6632,56.7013,56.3967,56.4634,85198.0
2022-05-06 09:55:00,59.27,59.37,59.02,59.16,80252.0,56.4063,56.5014,56.1683,56.3016,80252.0
2022-05-06 10:00:00,59.15,59.43,59.14,59.41,42482.0,56.2921,56.5585,56.2825,56.5395,42482.0
2022-05-06 10:05:00,59.46,59.74,59.46,59.51,155829.0,56.5871,56.8535,56.5871,56.6347,155829.0
2022-05-06 10:10:00,59.49,59.5,59.24,59.35,38755.0,56.6156,56.6251,56.3777,56.4824,38755.0
2022-05-06 10:15:00,59.34,59.82,59.33,59.61,21656.0,56.4729,56.9297,56.4634,56.7298,21656.0
2022-05-06 10:20:00,59.57,59.74,59.43,59.68,32777.0,56.6918,56.8535,56.5585,56.7964,32777.0
2022-05-06 10:25:00,59.73,59.85,59.54,59.54,31513.0,56.844,56.9582,56.6632,56.6632,31513.0
2022-05-06 10:30:00,59.54,59.75,59.35,59.38,44324.0,56.6632,56.8631,56.4824,56.5109,44324.0
2022-05-06 10:35:00,59.36,59.4,59.11,59.19,22418.0,56.4919,56.53,56.254,56.3301,22418.0
2022-05-06 10:40:00,59.22,59.57,59.2,59.5,31938.0,56.3587,56.6918,56.3396,56.6251,31938.0
2022-05-06 10:45:00,59.47,59.92,59.42,59.87,53278.0,56.5966,57.0248,56.549,56.9773,53278.0
2022-05-06 10:50:00,59.88,59.93,59.68,59.93,31308.0,56.9868,57.0344,56.7964,57.0344,31308.0
2022-05-06 10:55:00,59.93,60.2,59.85,60.05,60599.0,57.0344,57.2913,56.9582,57.1486,60599.0
2022-05-06 11:00:00,60.03,60.1,59.95,60.05,58217.0,57.1295,57.1961,57.0534,57.1486,58217.0
2022-05-06 11:05:00,60.04,60.12,59.95,60.12,35523.0,57.139,57.2152,57.0534,57.2152,35523.0
2022-05-06 11:10:00,60.14,60.24,59.97,60.24,26149.0,57.2342,57.3294,57.0724,57.3294,26149.0
2022-05-06 11:15:00,60.25,60.4,60.2,60.24,35507.0,57.3389,57.4817,57.2913,57.3294,35507.0
2022-05-06 11:20:00,60.25,60.53,60.2,60.47,22955.0,57.3389,57.6054,57.2913,57.5483,22955.0
2022-05-06 11:25:00,60.45,60.47,60.24,60.29,33284.0,57.5292,57.5483,57.3294,57.377,33284.0
2022-05-06 11:30:00,60.29,60.42,60.15,60.17,38205.0,57.377,57.5007,57.2437,57.2628,38205.0
2022-05-06 11:35:00,60.18,60.19,59.87,59.88,43861.0,57.2723,57.2818,56.9773,56.9868,43861.0
2022-05-06 11:40:00,59.89,59.98,59.86,59.93,19036.0,56.9963,57.0819,56.9677,57.0344,19036.0
2022-05-06 11:45:00,59.9,60.06,59.88,60.02,19744.0,57.0058,57.1581,56.9868,57.12,19744.0
2022-05-06 11:50:00,60.0,60.17,59.87,59.87,41905.0,57.101,57.2628,56.9773,56.9773,41905.0
2022-05-06 11:55:00,59.85,60.03,59.84,59.92,48151.0,56.9582,57.1295,56.9487,57.0248,48151.0
2022-05-06 12:00:00,59.92,60.38,59.81,60.36,33317.0,57.0248,57.4626,56.9202,57.4436,33317.0
2022-05-06 12:05:00,60.39,60.81,60.35,60.56,48499.0,57.4721,57.8718,57.4341,57.6339,48499.0
2022-05-06 12:10:00,60.55,60.55,60.09,60.11,18240.0,57.6244,57.6244,57.1866,57.2057,18240.0
2022-05-06 12:15:00,60.09,60.21,60.04,60.04,22232.0,57.1866,57.3008,57.139,57.139,22232.0
2022-05-06 12:20:00,60.09,60.47,60.08,60.38,33296.0,57.1866,57.5483,57.1771,57.4626,33296.0
2022-05-06 12:25:00,60.4,60.53,60.4,60.52,22977.0,57.4817,57.6054,57.4817,57.5959,22977.0
2022-05-06 12:30:00,60.5,60.65,60.41,60.59,46992.0,57.5768,57.7196,57.4912,57.6625,46992.0
2022-05-06 12:35:00,60.59,60.63,60.34,60.53,88468.0,57.6625,57.7005,57.4246,57.6054,88468.0
2022-05-06 12:40:00,60.54,60.61,60.47,60.6,22787.0,57.6149,57.6815,57.5483,57.672,22787.0
2022-05-06 12:45:00,60.6,60.66,60.53,60.55,22258.0,57.672,57.7291,57.6054,57.6244,22258.0
2022-05-06 12:50:00,60.53,60.73,60.41,60.65,22807.0,57.6054,57.7957,57.4912,57.7196,22807.0
2022-05-06 12:55:00,60.67,60.84,60.62,60.78,23916.0,57.7386,57.9004,57.691,57.8433,23916.0
2022-05-06 13:00:00,60.77,60.8,60.65,60.74,20442.0,57.8338,57.8623,57.7196,57.8052,20442.0
2022-05-06 13:05:00,60.74,60.74,60.51,60.64,19663.0,57.8052,57.8052,57.5863,57.7101,19663.0
2022-05-06 13:10:00,60.62,60.68,60.49,60.5,21071.0,57.691,57.7481,57.5673,57.5768,21071.0
2022-05-06 13:15:00,60.49,60.73,60.44,60.5,206702.0,57.5673,57.7957,57.5197,57.5768,206702.0
2022-05-06 13:20:00,60.51,60.73,60.47,60.61,219727.0,57.5863,57.7957,57.5483,57.6815,219727.0
2022-05-06 13:25:00,60.59,60.73,60.5,60.6,17784.0,57.6625,57.7957,57.5768,57.672,17784.0
2022-05-06 13:30:00,60.56,60.69,60.51,60.56,14303.0,57.6339,57.7576,57.5863,57.6339,14303.0
2022-05-06 13:35:00,60.58,60.65,60.27,60.43,79954.0,57.653,57.7196,57.3579,57.5102,79954.0
2022-05-06 13:40:00,60.46,60.57,60.36,60.5,17075.0,57.5388,57.6434,57.4436,57.5768,17075.0
2022-05-06 13:45:00,60.52,60.54,60.36,60.39,23328.0,57.5959,57.6149,57.4436,57.4721,23328.0
2022-05-06 13:50:00,60.39,60.41,60.19,60.24,37646.0,57.4721,57.4912,57.2818,57.3294,37646.0
2022-05-06 13:55:00,60.23,60.27,60.17,60.24,13626.0,57.3199,57.3579,57.2628,57.3294,13626.0
2022-05-06 14:00:00,60.23,60.38,60.17,60.28,54587.0,57.3199,57.4626,57.2628,57.3675,54587.0
2022-05-06 14:05:00,60.26,60.26,60.09,60.17,52372.0,57.3484,57.3484,57.1866,57.2628,52372.0
2022-05-06 14:10:00,60.16,60.33,60.16,60.21,65275.0,57.2533,57.415,57.2533,57.3008,65275.0
2022-05-06 14:15:00,60.2,60.31,60.19,60.23,21390.0,57.2913,57.396,57.2818,57.3199,21390.0
2022-05-06 14:20:00,60.22,60.24,60.11,60.16,22313.0,57.3104,57.3294,57.2057,57.2533,22313.0
2022-05-06 14:25:00,60.16,60.2,60.01,60.03,71245.0,57.2533,57.2913,57.1105,57.1295,71245.0
2022-05-06 14:30:00,60.03,60.09,59.92,60.0,24848.0,57.1295,57.1866,57.0248,57.101,24848.0
2022-05-06 14:35:00,60.0,60.04,59.92,59.96,18893.0,57.101,57.139,57.0248,57.0629,18893.0
2022-05-06 14:40:00,59.97,60.08,59.96,59.98,28274.0,57.0724,57.1771,57.0629,57.0819,28274.0
2022-05-06 14:45:00,59.99,60.13,59.89,60.11,20190.0,57.0915,57.2247,56.9963,57.2057,20190.0
2022-05-06 14:50:00,60.12,60.28,60.12,60.21,20948.0,57.2152,57.3675,57.2152,57.3008,20948.0
2022-05-06 14:55:00,60.26,60.34,60.15,60.23,69866.0,57.3484,57.4246,57.2437,57.3199,69866.0
2022-05-06 15:00:00,60.22,60.26,60.09,60.21,67617.0,57.3104,57.3484,57.1866,57.3008,67617.0
2022-05-06 15:05:00,60.2,60.26,60.01,60.05,20686.0,57.2913,57.3484,57.1105,57.1486,20686.0
2022-05-06 15:10:00,60.06,60.17,60.05,60.09,29161.0,57.1581,57.2628,57.1486,57.1866,29161.0
2022-05-06 15:15:00,60.08,60.2,60.03,60.19,52716.0,57.1771,57.2913,57.1295,57.2818,52716.0
2022-05-06 15:20:00,60.2,60.21,59.9,59.91,29283.0,57.2913,57.3008,57.0058,57.0153,29283.0
2022-05-06 15:25:00,59.91,60.06,59.85,59.95,59414.0,57.0153,57.1581,56.9582,57.0534,59414.0
2022-05-06 15:30:00,59.96,60.15,59.96,60.11,57658.0,57.0629,57.2437,57.0629,57.2057,57658.0
2022-05-06 15:35:00,60.09,60.38,59.97,60.34,150450.0,57.1866,57.4626,57.0724,57.4246,150450.0
2022-05-06 15:40:00,60.35,60.43,60.27,60.34,127171.0,57.4341,57.5102,57.3579,57.4246,127171.0
2022-05-06 15:45:00,60.34,60.5,60.29,60.45,135622.0,57.4246,57.5768,57.377,57.5292,135622.0
2022-05-06 15:50:00,60.45,60.56,60.34,60.42,256990.0,57.5292,57.6339,57.4246,57.5007,256990.0
2022-05-06 15:55:00,60.44,60.46,60.29,60.41,383171.0,57.5197,57.5388,57.377,57.4912,383171.0
2022-05-09 09:30:00,59.78,59.78,59.26,59.69,155911.0,56.8916,56.8916,56.3967,56.806,155911.0
2022-05-09 09:35:00,59.7,60.4,59.7,60.24,102722.0,56.8155,57.4817,56.8155,57.3294,102722.0
2022-05-09 09:40:00,60.21,60.41,59.95,60.37,81386.0,57.3008,57.4912,57.0534,57.4531,81386.0
2022-05-09 09:45:00,60.35,60.57,60.26,60.56,60456.0,57.4341,57.6434,57.3484,57.6339,60456.0
2022-05-09 09:50:00,60.61,60.84,60.5,60.79,64485.0,57.6815,57.9004,57.5768,57.8528,64485.0
2022-05-09 09:55:00,60.79,61.1,60.74,61.02,124486.0,57.8528,58.1478,57.8052,58.0717,124486.0
2022-05-09 10:00:00,61.05,61.12,60.85,60.9,151369.0,58.1002,58.1669,57.9099,57.9575,151369.0
2022-05-09 10:05:00,60.9,60.94,60.52,60.56,64746.0,57.9575,57.9956,57.5959,57.6339,64746.0
2022-05-09 10:10:00,60.56,60.61,60.42,60.42,95536.0,57.6339,57.6815,57.5007,57.5007,95536.0
2022-05-09 10:15:00,60.43,60.61,60.1,60.14,90302.0,57.5102,57.6815,57.1961,57.2342,90302.0
2022-05-09 10:20:00,60.14,60.4,60.01,60.25,139936.0,57.2342,57.4817,57.1105,57.3389,139936.0
2022-05-09 10:25:00,60.25,60.49,60.15,60.18,56731.0,57.3389,57.5673,57.2437,57.2723,56731.0
2022-05-09 10:30:00,60.19,60.2,59.95,59.97,98768.0,57.2818,57.2913,57.0534,57.0724,98768.0
2022-05-09 10:35:00,59.98,60.17,59.92,60.07,93473.0,57.0819,57.2628,57.0248,57.1676,93473.0
2022-05-09 10:40:00,60.07,60.38,60.06,60.25,39488.0,57.1676,57.4626,57.1581,57.3389,39488.0
2022-05-09 10:45:00,60.28,60.38,60.18,60.3,37373.0,57.3675,57.4626,57.2723,57.3865,37373.0
2022-05-09 10:50:00,60.3,60.33,60.1,60.11,43643.0,57.3865,57.415,57.1961,57.2057,43643.0
2022-05-09 10:55:00,60.1,60.21,60.02,60.05,61860.0,57.1961,57.3008,57.12,57.1486,61860.0
2022-05-09 11:00:00,60.03,60.27,60.02,60.1,47836.0,57.1295,57.3579,57.12,57.1961,47836.0
2022-05-09 11:05:00,60.09,60.09,59.77,59.96,30919.0,57.1866,57.1866,56.8821,57.0629,30919.0
2022-05-09 11:10:00,59.97,60.02,59.76,59.76,20177.0,57.0724,57.12,56.8726,56.8726,20177.0
2022-05-09 11:15:00,59.77,60.05,59.77,59.77,40492.0,56.8821,57.1486,56.8821,56.8821,40492.0
2022-05-09 11:20:00,59.79,59.82,59.74,59.82,54139.0,56.9011,56.9297,56.8535,56.9297,54139.0
2022-05-09 11:25:00,59.8,59.81,59.67,59.67,37821.0,56.9106,56.9202,56.7869,56.7869,37821.0
2022-05-09 11:30:00,59.66,59.85,59.52,59.83,88653.0,56.7774,56.9582,56.6442,56.9392,88653.0
2022-05-09 11:35:00,59.83,59.98,59.75,59.95,57234.0,56.9392,57.0819,56.8631,57.0534,57234.0
2022-05-09 11:40:00,59.97,60.11,59.85,59.96,145018.0,57.0724,57.2057,56.9582,57.0629,145018.0
2022-05-09 11:45:00,59.97,60.09,59.9,59.91,28899.0,57.0724,57.1866,57.0058,57.0153,28899.0
2022-05-09 11:50:00,59.92,60.07,59.92,60.05,19522.0,57.0248,57.1676,57.0248,57.1486,19522.0
2022-05-09 11:55:00,60.05,60.12,59.99,60.01,25723.0,57.1486,57.2152,57.0915,57.1105,25723.0
2022-05-09 12:00:00,60.0,60.06,59.94,60.02,38125.0,57.101,57.1581,57.0439,57.12,38125.0
2022-05-09 12:05:00,60.02,60.38,60.01,60.21,33745.0,57.12,57.4626,57.1105,57.3008,33745.0
2022-05-09 12:10:00,60.22,60.44,60.22,60.38,71991.0,57.3104,57.5197,57.3104,57.4626,71991.0
2022-05-09 12:15:00,60.38,60.49,60.36,60.41,20813.0,57.4626,57.5673,57.4436,57.4912,20813.0
2022-05-09 12:20:00,60.41,60.42,60.29,60.37,69279.0,57.4912,57.5007,57.377,57.4531,69279.0
2022-05-09 12:25:00,60.38,60.42,60.23,60.32,28098.0,57.4626,57.5007,57.3199,57.4055,28098.0
2022-05-09 12:30:00,60.31,60.54,60.26,60.46,47219.0,57.396,57.6149,57.3484,57.5388,47219.0
2022-05-09 12:35:00,60.46,60.46,60.22,60.27,31073.0,57.5388,57.5388,57.3104,57.3579,31073.0
2022-05-09 12:40:00,60.27,60.3,60.17,60.17,22696.0,57.3579,57.3865,57.2628,57.2628,22696.0
2022-05-09 12:45:00,60.17,60.18,59.99,60.09,32082.0,57.2628,57.2723,57.0915,57.1866,32082.0
2022-05-09 12:50:00,60.08,60.08,59.78,59.84,34807.0,57.1771,57.1771,56.8916,56.9487,34807.0
2022-05-09 12:55:00,59.82,59.89,59.76,59.78,33175.0,56.9297,56.9963,56.8726,56.8916,33175.0
2022-05-09 13:00:00,59.77,59.92,59.72,59.88,26256.0,56.8821,57.0248,56.8345,56.9868,26256.0
2022-05-09 13:05:00,59.89,59.94,59.83,59.91,29238.0,56.9963,57.0439,56.9392,57.0153,29238.0
2022-05-09 13:10:00,59.92,59.92,59.81,59.84,32627.0,57.0248,57.0248,56.9202,56.9487,32627.0
2022-05-09 13:15:00,59.85,59.96,59.83,59.93,38340.0,56.9582,57.0629,56.9392,57.0344,38340.0
2022-05-09 13:20:00,59.9,59.96,59.83,59.87,45501.0,57.0058,57.0629,56.9392,56.9773,45501.0
2022-05-09 13:25:00,59.87,60.12,59.87,60.09,48824.0,56.9773,57.2152,56.9773,57.1866,48824.0
2022-05-09 13:30:00,60.08,60.19,59.96,59.98,40432.0,57.1771,57.2818,57.0629,57.0819,40432.0
2022-05-09 13:35:00,59.98,60.01,59.92,59.98,35717.0,57.0819,57.1105,57.0248,57.0819,35717.0
2022-05-09 13:40:00,59.98,60.13,59.96,60.13,24680.0,57.0819,57.2247,57.0629,57.2247,24680.0
2022-05-09 13:45:00,60.09,60.14,59.95,59.98,28110.0,57.1866,57.2342,57.0534,57.0819,28110.0
2022-05-09 13:50:00,59.96,59.99,59.75,59.81,109502.0,57.0629,57.0915,56.8631,56.9202,109502.0
2022-05-09 13:55:00,59.81,59.98,59.78,59.84,74987.0,56.9202,57.0819,56.8916,56.9487,74987.0
2022-05-09 14:00:00,59.82,59.88,59.75,59.77,70388.0,56.9297,56.9868,56.8631,56.8821,70388.0
2022-05-09 14:05:00,59.79,59.83,59.59,59.64,64148.0,56.9011,56.9392,56.7108,56.7584,64148.0
2022-05-09 14:10:00,59.63,59.89,59.6,59.82,121862.0,56.7489,56.9963,56.7203,56.9297,121862.0
2022-05-09 14:15:00,59.86,59.96,59.8,59.94,17250.0,56.9677,57.0629,56.9106,57.0439,17250.0
2022-05-09 14:20:00,59.94,59.94,59.7,59.74,49877.0,57.0439,57.0439,56.8155,56.8535,49877.0
2022-05-09 14:25:00,59.73,59.75,59.6,59.64,59430.0,56.844,56.8631,56.7203,56.7584,59430.0
2022-05-09 14:30:00,59.65,59.66,59.37,59.5,162663.0,56.7679,56.7774,56.5014,56.6251,162663.0
2022-05-09 14:35:00,59.51,59.6,59.45,59.49,111919.0,56.6347,56.7203,56.5776,56.6156,111919.0
2022-05-09 14:40:00,59.49,59.57,59.48,59.52,48160.0,56.6156,56.6918,56.6061,56.6442,48160.0
2022-05-09 14:45:00,59.52,59.64,59.43,59.43,74304.0,56.6442,56.7584,56.5585,56.5585,74304.0
2022-05-09 14:50:00,59.43,59.57,59.37,59.53,48761.0,56.5585,56.6918,56.5014,56.6537,48761.0
2022-05-09 14:55:00,59.53,59.68,59.53,59.63,92770.0,56.6537,56.7964,56.6537,56.7489,92770.0
2022-05-09 15:00:00,59.65,59.76,59.49,59.55,64656.0,56.7679,56.8726,56.6156,56.6727,64656.0
2022-05-09 15:05:00,59.52,59.69,59.5,59.54,122971.0,56.6442,56.806,56.6251,56.6632,122971.0
2022-05-09 15:10:00,59.55,59.71,59.5,59.7,99416.0,56.6727,56.825,56.6251,56.8155,99416.0
2022-05-09 15:15:00,59.72,59.79,59.53,59.63,43183.0,56.8345,56.9011,56.6537,56.7489,43183.0
2022-05-09 15:20:00,59.63,59.63,59.49,59.5,48660.0,56.7489,56.7489,56.6156,56.6251,48660.0
2022-05-09 15:25:00,59.49,59.53,59.38,59.45,47764.0,56.6156,56.6537,56.5109,56.5776,47764.0
2022-05-09 15:30:00,59.45,59.46,59.3,59.45,134736.0,56.5776,56.5871,56.4348,56.5776,134736.0
2022-05-09 15:35:00,59.43,59.46,59.3,59.34,64572.0,56.5585,56.5871,56.4348,56.4729,64572.0
2022-05-09 15:40:00,59.33,59.36,59.18,59.21,60371.0,56.4634,56.4919,56.3206,56.3492,60371.0
2022-05-09 15:45:00,59.21,59.23,59.06,59.13,108517.0,56.3492,56.3682,56.2064,56.273,108517.0
2022-05-09 15:50:00,59.1,59.14,58.83,58.99,204898.0,56.2445,56.2825,55.9875,56.1398,204898.0
2022-05-09 15:55:00,58.99,59.2,58.99,59.07,335425.0,56.1398,56.3396,56.1398,56.2159,335425.0
2022-05-10 09:30:00,59.58,59.91,59.35,59.41,99650.0,56.7013,57.0153,56.4824,56.5395,99650.0
2022-05-10 09:35:00,59.33,59.41,59.03,59.05,52505.0,56.4634,56.5395,56.1778,56.1969,52505.0
2022-05-10 09:40:00,59.06,59.06,58.02,58.11,165866.0,56.2064,56.2064,55.2166,55.3023,165866.0
2022-05-10 09:45:00,58.07,58.11,57.72,57.89,230119.0,55.2642,55.3023,54.9311,55.0929,230119.0
2022-05-10 09:50:00,57.87,58.15,57.8,58.06,62727.0,55.0739,55.3404,55.0073,55.2547,62727.0
2022-05-10 09:55:00,58.09,58.12,57.82,58.05,77409.0,55.2833,55.3118,55.0263,55.2452,77409.0
2022-05-10 10:00:00,58.02,58.17,57.83,57.98,68080.0,55.2166,55.3594,55.0358,55.1786,68080.0
2022-05-10 10:05:00,57.97,58.07,57.72,57.77,43995.0,55.1691,55.2642,54.9311,54.9787,43995.0
2022-05-10 10:10:00,57.77,57.95,57.57,57.77,60673.0,54.9787,55.15,54.7884,54.9787,60673.0
2022-05-10 10:15:00,57.76,57.98,57.57,57.63,46638.0,54.9692,55.1786,54.7884,54.8455,46638.0
2022-05-10 10:20:00,57.65,57.75,57.43,57.62,60997.0,54.8645,54.9597,54.6552,54.836,60997.0
2022-05-10 10:25:00,57.6,57.63,57.36,57.53,64029.0,54.8169,54.8455,54.5885,54.7503,64029.0
2022-05-10 10:30:00,57.52,57.66,57.35,57.4,95835.0,54.7408,54.874,54.579,54.6266,95835.0
2022-05-10 10:35:00,57.41,57.52,57.25,57.25,103666.0,54.6361,54.7408,54.4839,54.4839,103666.0
2022-05-10 10:40:00,57.26,57.28,56.95,57.15,143396.0,54.4934,54.5124,54.1983,54.3887,143396.0
2022-05-10 10:45:00,57.13,57.16,56.88,56.98,90076.0,54.3697,54.3982,54.1317,54.2269,90076.0
2022-05-10 10:50:00,56.98,56.99,56.67,56.84,214209.0,54.2269,54.2364,53.9319,54.0937,214209.0
2022-05-10 10:55:00,56.84,56.92,56.66,56.71,124079.0,54.0937,54.1698,53.9224,53.9699,124079.0
2022-05-10 11:00:00,56.69,56.8,56.39,56.5,94568.0,53.9509,54.0556,53.6654,53.7701,94568.0
2022-05-10 11:05:00,56.51,56.51,56.29,56.38,82259.0,53.7796,53.7796,53.5702,53.6559,82259.0
2022-05-10 11:10:00,56.34,56.48,56.22,56.26,95402.0,53.6178,53.7511,53.5036,53.5417,95402.0
2022-05-10 11:15:00,56.24,56.49,56.17,56.49,66326.0,53.5227,53.7606,53.456,53.7606,66326.0
2022-05-10 11:20:00,56.51,56.52,56.28,56.31,71228.0,53.7796,53.7891,53.5607,53.5893,71228.0
2022-05-10 11:25:00,56.32,56.51,56.23,56.41,52218.0,53.5988,53.7796,53.5131,53.6844,52218.0
2022-05-10 11:30:00,56.4,56.44,56.02,56.05,94590.0,53.6749,53.713,53.3133,53.3418,94590.0
2022-05-10 11:35:00,56.06,56.47,55.92,56.47,102068.0,53.3513,53.7415,53.2181,53.7415,102068.0
2022-05-10 11:40:00,56.47,56.47,56.06,56.06,93471.0,53.7415,53.7415,53.3513,53.3513,93471.0
2022-05-10 11:45:00,56.04,56.05,55.68,55.72,50744.0,53.3323,53.3418,52.9897,53.0278,50744.0
2022-05-10 11:50:00,55.73,55.77,55.52,55.64,105954.0,53.0373,53.0754,52.8374,52.9516,105954.0
2022-05-10 11:55:00,55.64,55.76,55.47,55.66,105908.0,52.9516,53.0658,52.7899,52.9707,105908.0
2022-05-10 12:00:00,55.66,55.89,55.63,55.86,93188.0,52.9707,53.1896,52.9421,53.161,93188.0
2022-05-10 12:05:00,55.85,56.01,55.73,55.81,118117.0,53.1515,53.3038,53.0373,53.1134,118117.0
2022-05-10 12:10:00,55.81,56.04,55.72,55.88,40786.0,53.1134,53.3323,53.0278,53.18,40786.0
2022-05-10 12:15:00,55.84,56.04,55.79,55.96,31317.0,53.142,53.3323,53.0944,53.2562,31317.0
2022-05-10 12:20:00,55.94,56.01,55.86,55.89,35909.0,53.2371,53.3038,53.161,53.1896,35909.0
2022-05-10 12:25:00,55.9,56.06,55.9,55.94,49792.0,53.1991,53.3513,53.1991,53.2371,49792.0
2022-05-10 12:30:00,55.94,56.04,55.69,56.01,106058.0,53.2371,53.3323,52.9992,53.3038,106058.0
2022-05-10 12:35:00,55.99,56.07,55.95,56.05,50954.0,53.2847,53.3609,53.2467,53.3418,50954.0
2022-05-10 12:40:00,56.04,56.22,55.99,56.15,67357.0,53.3323,53.5036,53.2847,53.437,67357.0
2022-05-10 12:45:00,56.14,56.48,56.11,56.34,73005.0,53.4275,53.7511,53.3989,53.6178,73005.0
2022-05-10 12:50:00,56.3,56.31,56.0,56.02,58281.0,53.5798,53.5893,53.2942,53.3133,58281.0
2022-05-10 12:55:00,56.03,56.16,55.99,56.12,46569.0,53.3228,53.4465,53.2847,53.4085,46569.0
2022-05-10 13:00:00,56.12,56.29,56.06,56.23,52417.0,53.4085,53.5702,53.3513,53.5131,52417.0
2022-05-10 13:05:00,56.22,56.35,56.07,56.19,84747.0,53.5036,53.6273,53.3609,53.4751,84747.0
2022-05-10 13:10:00,56.19,56.21,56.02,56.21,72521.0,53.4751,53.4941,53.3133,53.4941,72521.0
2022-05-10 13:15:00,56.22,56.32,56.08,56.18,72477.0,53.5036,53.5988,53.3704,53.4656,72477.0
2022-05-10 13:20:00,56.18,56.25,55.95,56.11,76888.0,53.4656,53.5322,53.2467,53.3989,76888.0
2022-05-10 13:25:00,56.12,56.45,56.11,56.43,40651.0,53.4085,53.7225,53.3989,53.7035,40651.0
2022-05-10 13:30:00,56.43,56.51,56.36,56.41,64070.0,53.7035,53.7796,53.6369,53.6844,64070.0
2022-05-10 13:35:00,56.42,56.63,56.41,56.57,61878.0,53.694,53.8938,53.6844,53.8367,61878.0
2022-05-10 13:40:00,56.58,56.81,56.58,56.66,39665.0,53.8462,54.0651,53.8462,53.9224,39665.0
2022-05-10 13:45:00,56.65,56.81,56.62,56.81,62064.0,53.9128,54.0651,53.8843,54.0651,62064.0
2022-05-10 13:50:00,56.81,56.84,56.65,56.8,35163.0,54.0651,54.0937,53.9128,54.0556,35163.0
2022-05-10 13:55:00,56.82,56.88,56.71,56.85,95089.0,54.0746,54.1317,53.9699,54.1032,95089.0
2022-05-10 14:00:00,56.86,56.92,56.75,56.81,42711.0,54.1127,54.1698,54.008,54.0651,42711.0
2022-05-10 14:05:00,56.81,56.82,56.66,56.71,37190.0,54.0651,54.0746,53.9224,53.9699,37190.0
2022-05-10 14:10:00,56.71,56.94,56.66,56.91,26469.0,53.9699,54.1888,53.9224,54.1603,26469.0
2022-05-10 14:15:00,56.93,56.93,56.48,56.7,77063.0,54.1793,54.1793,53.7511,53.9604,77063.0
2022-05-10 14:20:00,56.69,56.77,56.54,56.58,23447.0,53.9509,54.027,53.8082,53.8462,23447.0
2022-05-10 14:25:00,56.58,56.59,56.36,56.48,34629.0,53.8462,53.8557,53.6369,53.7511,34629.0
2022-05-10 14:30:00,56.48,56.55,56.37,56.4,23637.0,53.7511,53.8177,53.6464,53.6749,23637.0
2022-05-10 14:35:00,56.43,56.6,56.32,56.34,65845.0,53.7035,53.8653,53.5988,53.6178,65845.0
2022-05-10 14:40:00,56.34,56.6,56.23,56.55,54371.0,53.6178,53.8653,53.5131,53.8177,54371.0
2022-05-10 14:45:00,56.55,56.56,56.14,56.3,28429.0,53.8177,53.8272,53.4275,53.5798,28429.0
2022-05-10 14:50:00,56.25,56.4,56.23,56.36,38292.0,53.5322,53.6749,53.5131,53.6369,38292.0
2022-05-10 14:55:00,56.37,56.39,56.06,56.31,32265.0,53.6464,53.6654,53.3513,53.5893,32265.0
2022-05-10 15:00:00,56.33,56.44,56.27,56.38,103845.0,53.6083,53.713,53.5512,53.6559,103845.0
2022-05-10 15:05:00,56.4,56.63,56.35,56.36,69074.0,53.6749,53.8938,53.6273,53.6369,69074.0
2022-05-10 15:10:00,56.34,56.43,56.3,56.4,53307.0,53.6178,53.7035,53.5798,53.6749,53307.0
2022-05-10 15:15:00,56.41,56.48,56.26,56.39,49748.0,53.6844,53.7511,53.5417,53.6654,49748.0
2022-05-10 15:20:00,56.38,56.39,56.09,56.14,52677.0,53.6559,53.6654,53.3799,53.4275,52677.0
2022-05-10 15:25:00,56.15,56.18,55.98,56.13,60928.0,53.437,53.4656,53.2752,53.418,60928.0
2022-05-10 15:30:00,56.11,56.12,55.94,56.1,104113.0,53.3989,53.4085,53.2371,53.3894,104113.0
2022-05-10 15:35:00,56.1,56.18,55.97,56.07,81906.0,53.3894,53.4656,53.2657,53.3609,81906.0
2022-05-10 15:40:00,56.05,56.06,55.9,55.99,94457.0,53.3418,53.3513,53.1991,53.2847,94457.0
2022-05-10 15:45:00,56.0,56.24,55.93,56.11,132660.0,53.2942,53.5227,53.2276,53.3989,132660.0
2022-05-10 15:50:00,56.1,56.22,55.97,56.19,169124.0,53.3894,53.5036,53.2657,53.4751,169124.0
2022-05-10 15:55:00,56.18,56.27,56.07,56.19,436343.0,53.4656,53.5512,53.3609,53.4751,436343.0
2022-05-11 09:30:00,56.42,56.42,55.19,55.27,92551.0,53.982,53.982,52.8052,52.8817,92551.0
2022-05-11 09:35:00,55.2,55.43,55.11,55.29,74955.0,52.8147,53.0348,52.7286,52.9008,74955.0
2022-05-11 09:40:00,55.28,55.55,55.07,55.53,46704.0,52.8913,53.1496,52.6903,53.1305,46704.0
2022-05-11 09:45:00,55.53,56.12,55.47,56.06,52781.0,53.1305,53.695,53.0731,53.6376,52781.0
2022-05-11 09:50:00,56.05,56.45,56.0,56.38,146296.0,53.628,54.0107,53.5802,53.9437,146296.0
2022-05-11 09:55:00,56.32,56.55,56.13,56.51,83998.0,53.8863,54.1064,53.7045,54.0681,83998.0
2022-05-11 10:00:00,56.49,56.68,56.38,56.56,65112.0,54.049,54.2308,53.9437,54.116,65112.0
2022-05-11 10:05:00,56.57,56.58,56.03,56.03,130510.0,54.1255,54.1351,53.6089,53.6089,130510.0
2022-05-11 10:10:00,56.07,56.21,55.87,56.13,67981.0,53.6471,53.7811,53.4558,53.7045,67981.0
2022-05-11 10:15:00,56.13,56.19,55.99,56.15,77210.0,53.7045,53.7619,53.5706,53.7237,77210.0
2022-05-11 10:20:00,56.17,56.32,55.98,56.19,76871.0,53.7428,53.8863,53.561,53.7619,76871.0
2022-05-11 10:25:00,56.19,56.35,56.1,56.2,82129.0,53.7619,53.915,53.6758,53.7715,82129.0
2022-05-11 10:30:00,56.19,56.28,55.93,55.98,46958.0,53.7619,53.8481,53.5132,53.561,46958.0
2022-05-11 10:35:00,55.98,56.32,55.89,56.14,56504.0,53.561,53.8863,53.4749,53.7141,56504.0
2022-05-11 10:40:00,56.14,56.37,56.07,56.26,88829.0,53.7141,53.9342,53.6471,53.8289,88829.0
2022-05-11 10:45:00,56.25,56.38,56.17,56.21,45399.0,53.8193,53.9437,53.7428,53.7811,45399.0
2022-05-11 10:50:00,56.22,56.23,55.92,56.03,67019.0,53.7906,53.8002,53.5036,53.6089,67019.0
2022-05-11 10:55:00,56.02,56.03,55.82,55.91,44877.0,53.5993,53.6089,53.4079,53.494,44877.0
2022-05-11 11:00:00,55.89,55.93,55.74,55.88,36022.0,53.4749,53.5132,53.3314,53.4653,36022.0
2022-05-11 11:05:00,55.91,55.96,55.73,55.82,61303.0,53.494,53.5419,53.3218,53.4079,61303.0
2022-05-11 11:10:00,55.81,55.95,55.75,55.9,29035.0,53.3984,53.5323,53.341,53.4845,29035.0
2022-05-11 11:15:00,55.89,55.92,55.53,55.68,41052.0,53.4749,53.5036,53.1305,53.274,41052.0
2022-05-11 11:20:00,55.68,55.85,55.65,55.84,65602.0,53.274,53.4366,53.2453,53.4271,65602.0
2022-05-11 11:25:00,55.83,55.97,55.71,55.88,65598.0,53.4175,53.5514,53.3027,53.4653,65598.0
2022-05-11 11:30:00,55.89,55.92,55.77,55.83,24762.0,53.4749,53.5036,53.3601,53.4175,24762.0
2022-05-11 11:35:00,55.83,56.08,55.77,55.94,51984.0,53.4175,53.6567,53.3601,53.5227,51984.0
2022-05-11 11:40:00,55.92,56.02,55.92,55.95,26749.0,53.5036,53.5993,53.5036,53.5323,26749.0
2022-05-11 11:45:00,55.97,55.97,55.78,55.86,26642.0,53.5514,53.5514,53.3697,53.4462,26642.0
2022-05-11 11:50:00,55.86,55.88,55.77,55.82,36401.0,53.4462,53.4653,53.3601,53.4079,36401.0
2022-05-11 11:55:00,55.82,55.89,55.7,55.81,47584.0,53.4079,53.4749,53.2931,53.3984,47584.0
2022-05-11 12:00:00,55.83,55.83,55.59,55.64,31616.0,53.4175,53.4175,53.1879,53.2357,31616.0
2022-05-11 12:05:00,55.64,55.79,55.64,55.68,64100.0,53.2357,53.3792,53.2357,53.274,64100.0
2022-05-11 12:10:00,55.68,55.75,55.61,55.7,38399.0,53.274,53.341,53.207,53.2931,38399.0
2022-05-11 12:15:00,55.7,55.83,55.7,55.78,112745.0,53.2931,53.4175,53.2931,53.3697,112745.0
2022-05-11 12:20:00,55.77,56.0,55.75,55.9,51624.0,53.3601,53.5802,53.341,53.4845,51624.0
2022-05-11 12:25:00,55.91,55.96,55.59,55.63,80742.0,53.494,53.5419,53.1879,53.2261,80742.0
2022-05-11 12:30:00,55.61,55.68,55.47,55.48,60583.0,53.207,53.274,53.0731,53.0826,60583.0
2022-05-11 12:35:00,55.47,55.62,55.42,55.43,66050.0,53.0731,53.2166,53.0252,53.0348,66050.0
2022-05-11 12:40:00,55.43,55.54,55.4,55.45,75334.0,53.0348,53.14,53.0061,53.0539,75334.0
2022-05-11 12:45:00,55.42,55.55,55.32,55.53,68397.0,53.0252,53.1496,52.9295,53.1305,68397.0
2022-05-11 12:50:00,55.51,55.53,55.37,55.4,44978.0,53.1113,53.1305,52.9774,53.0061,44978.0
2022-05-11 12:55:00,55.4,55.46,55.33,55.41,51442.0,53.0061,53.0635,52.9391,53.0156,51442.0
2022-05-11 13:00:00,55.4,55.52,55.33,55.44,56930.0,53.0061,53.1209,52.9391,53.0444,56930.0
2022-05-11 13:05:00,55.43,55.46,55.27,55.29,77043.0,53.0348,53.0635,52.8817,52.9008,77043.0
2022-05-11 13:10:00,55.28,55.37,55.25,55.27,42363.0,52.8913,52.9774,52.8626,52.8817,42363.0
2022-05-11 13:15:00,55.27,55.35,55.15,55.19,62418.0,52.8817,52.9582,52.7669,52.8052,62418.0
2022-05-11 13:20:00,55.2,55.32,55.07,55.31,42901.0,52.8147,52.9295,52.6903,52.92,42901.0
2022-05-11 13:25:00,55.31,55.31,55.09,55.11,55236.0,52.92,52.92,52.7095,52.7286,55236.0
2022-05-11 13:30:00,55.12,55.28,55.07,55.16,62495.0,52.7382,52.8913,52.6903,52.7764,62495.0
2022-05-11 13:35:00,55.14,55.19,54.98,55.02,31827.0,52.7573,52.8052,52.6042,52.6425,31827.0
2022-05-11 13:40:00,55.02,55.15,54.98,55.09,54690.0,52.6425,52.7669,52.6042,52.7095,54690.0
2022-05-11 13:45:00,55.1,55.12,54.92,55.03,55518.0,52.719,52.7382,52.5468,52.6521,55518.0
2022-05-11 13:50:00,55.02,55.11,55.0,55.06,28944.0,52.6425,52.7286,52.6234,52.6808,28944.0
2022-05-11 13:55:00,55.07,55.12,54.99,55.05,54929.0,52.6903,52.7382,52.6138,52.6712,54929.0
2022-05-11 14:00:00,55.05,55.38,55.04,55.38,39913.0,52.6712,52.9869,52.6616,52.9869,39913.0
2022-05-11 14:05:00,55.4,55.42,55.31,55.38,33737.0,53.0061,53.0252,52.92,52.9869,33737.0
2022-05-11 14:10:00,55.38,55.48,55.33,55.43,47387.0,52.9869,53.0826,52.9391,53.0348,47387.0
2022-05-11 14:15:00,55.44,55.6,55.37,55.56,62093.0,53.0444,53.1974,52.9774,53.1592,62093.0
2022-05-11 14:20:00,55.55,55.67,55.37,55.65,49008.0,53.1496,53.2644,52.9774,53.2453,49008.0
2022-05-11 14:25:00,55.66,55.85,55.55,55.61,28302.0,53.2548,53.4366,53.1496,53.207,28302.0
2022-05-11 14:30:00,55.61,55.73,55.47,55.71,31250.0,53.207,53.3218,53.0731,53.3027,31250.0
2022-05-11 14:35:00,55.7,55.79,55.63,55.72,26684.0,53.2931,53.3792,53.2261,53.3123,26684.0
2022-05-11 14:40:00,55.73,55.9,55.6,55.87,28337.0,53.3218,53.4845,53.1974,53.4558,28337.0
2022-05-11 14:45:00,55.87,55.93,55.66,55.69,27767.0,53.4558,53.5132,53.2548,53.2835,27767.0
2022-05-11 14:50:00,55.7,55.72,55.5,55.53,27152.0,53.2931,53.3123,53.1018,53.1305,27152.0
2022-05-11 14:55:00,55.53,55.56,55.38,55.43,45586.0,53.1305,53.1592,52.9869,53.0348,45586.0
2022-05-11 15:00:00,55.41,55.5,55.34,55.37,47788.0,53.0156,53.1018,52.9487,52.9774,47788.0
2022-05-11 15:05:00,55.36,55.49,55.34,55.47,35980.0,52.9678,53.0922,52.9487,53.0731,35980.0
2022-05-11 15:10:00,55.47,55.55,55.34,55.38,53388.0,53.0731,53.1496,52.9487,52.9869,53388.0
2022-05-11 15:15:00,55.38,55.49,55.25,55.41,55777.0,52.9869,53.0922,52.8626,53.0156,55777.0
2022-05-11 15:20:00,55.41,55.43,55.29,55.33,34982.0,53.0156,53.0348,52.9008,52.9391,34982.0
2022-05-11 15:25:00,55.35,55.47,55.29,55.35,71210.0,52.9582,53.0731,52.9008,52.9582,71210.0
2022-05-11 15:30:00,55.36,55.39,55.25,55.27,62940.0,52.9678,52.9965,52.8626,52.8817,62940.0
2022-05-11 15:35:00,55.26,55.28,55.1,55.12,81473.0,52.8721,52.8913,52.719,52.7382,81473.0
2022-05-11 15:40:00,55.12,55.18,55.04,55.13,217935.0,52.7382,52.7956,52.6616,52.7477,217935.0
2022-05-11 15:45:00,55.12,55.17,55.0,55.0,263870.0,52.7382,52.786,52.6234,52.6234,263870.0
2022-05-11 15:50:00,55.01,55.05,54.86,54.95,198556.0,52.6329,52.6712,52.4894,52.5755,198556.0
2022-05-11 15:55:00,54.95,55.04,54.86,54.99,351084.0,52.5755,52.6616,52.4894,52.6138,351084.0
2022-05-12 09:30:00,54.62,54.99,54.5,54.59,124351.0,52.2598,52.6138,52.145,52.2311,124351.0
2022-05-12 09:35:00,54.58,54.84,54.48,54.66,86858.0,52.2215,52.4703,52.1258,52.2981,86858.0
2022-05-12 09:40:00,54.65,54.88,54.54,54.79,79186.0,52.2885,52.5085,52.1832,52.4224,79186.0
2022-05-12 09:45:00,54.77,55.22,54.7,55.14,82542.0,52.4033,52.8339,52.3363,52.7573,82542.0
2022-05-12 09:50:00,55.12,55.38,54.95,55.29,52905.0,52.7382,52.9869,52.5755,52.9008,52905.0
2022-05-12 09:55:00,55.25,55.39,55.01,55.28,81562.0,52.8626,52.9965,52.6329,52.8913,81562.0
2022-05-12 10:00:00,55.29,55.47,55.11,55.4,48958.0,52.9008,53.0731,52.7286,53.0061,48958.0
2022-05-12 10:05:00,55.41,55.81,55.38,55.74,76240.0,53.0156,53.3984,52.9869,53.3314,76240.0
2022-05-12 10:10:00,55.71,55.79,55.6,55.7,62131.0,53.3027,53.3792,53.1974,53.2931,62131.0
2022-05-12 10:15:00,55.71,55.72,55.57,55.64,78645.0,53.3027,53.3123,53.1687,53.2357,78645.0
2022-05-12 10:20:00,55.65,55.88,55.59,55.79,54548.0,53.2453,53.4653,53.1879,53.3792,54548.0
2022-05-12 10:25:00,55.8,55.84,55.49,55.56,97899.0,53.3888,53.4271,53.0922,53.1592,97899.0
2022-05-12 10:30:00,55.56,55.64,55.37,55.55,48619.0,53.1592,53.2357,52.9774,53.1496,48619.0
2022-05-12 10:35:00,55.58,55.66,55.31,55.63,75055.0,53.1783,53.2548,52.92,53.2261,75055.0
2022-05-12 10:40:00,55.64,55.77,55.5,55.57,50383.0,53.2357,53.3601,53.1018,53.1687,50383.0
2022-05-12 10:45:00,55.58,55.71,55.47,55.66,77089.0,53.1783,53.3027,53.0731,53.2548,77089.0
2022-05-12 10:50:00,55.68,55.87,55.63,55.78,82851.0,53.274,53.4558,53.2261,53.3697,82851.0
2022-05-12 10:55:00,55.76,56.04,55.74,56.04,78889.0,53.3505,53.6184,53.3314,53.6184,78889.0
2022-05-12 11:00:00,56.04,56.21,55.95,56.21,90852.0,53.6184,53.7811,53.5323,53.7811,90852.0
2022-05-12 11:05:00,56.23,56.29,56.13,56.23,72083.0,53.8002,53.8576,53.7045,53.8002,72083.0
2022-05-12 11:10:00,56.27,56.29,55.97,55.97,54603.0,53.8385,53.8576,53.5514,53.5514,54603.0
2022-05-12 11:15:00,55.98,56.1,55.89,55.89,59604.0,53.561,53.6758,53.4749,53.4749,59604.0
2022-05-12 11:20:00,55.9,55.97,55.82,55.91,92186.0,53.4845,53.5514,53.4079,53.494,92186.0
2022-05-12 11:25:00,55.92,56.0,55.86,55.93,51676.0,53.5036,53.5802,53.4462,53.5132,51676.0
2022-05-12 11:30:00,55.92,56.0,55.83,55.9,60498.0,53.5036,53.5802,53.4175,53.4845,60498.0
2022-05-12 11:35:00,55.9,55.97,55.76,55.92,35223.0,53.4845,53.5514,53.3505,53.5036,35223.0
2022-05-12 11:40:00,55.93,55.93,55.59,55.63,41318.0,53.5132,53.5132,53.1879,53.2261,41318.0
2022-05-12 11:45:00,55.64,55.66,55.38,55.39,61885.0,53.2357,53.2548,52.9869,52.9965,61885.0
2022-05-12 11:50:00,55.36,55.42,55.25,55.27,40185.0,52.9678,53.0252,52.8626,52.8817,40185.0
2022-05-12 11:55:00,55.27,55.29,55.02,55.1,44966.0,52.8817,52.9008,52.6425,52.719,44966.0
2022-05-12 12:00:00,55.11,55.23,55.09,55.19,44917.0,52.7286,52.8434,52.7095,52.8052,44917.0
2022-05-12 12:05:00,55.18,55.28,55.11,55.25,26906.0,52.7956,52.8913,52.7286,52.8626,26906.0
2022-05-12 12:10:00,55.23,55.44,55.22,55.41,80327.0,52.8434,53.0444,52.8339,53.0156,80327.0
2022-05-12 12:15:00,55.4,55.47,55.34,55.44,97808.0,53.0061,53.0731,52.9487,53.0444,97808.0
2022-05-12 12:20:00,55.45,55.52,55.38,55.47,29408.0,53.0539,53.1209,52.9869,53.0731,29408.0
2022-05-12 12:25:00,55.47,55.51,55.33,55.4,35069.0,53.0731,53.1113,52.9391,53.0061,35069.0
2022-05-12 12:30:00,55.4,55.56,55.37,55.48,26065.0,53.0061,53.1592,52.9774,53.0826,26065.0
2022-05-12 12:35:00,55.49,55.53,55.35,55.35,22208.0,53.0922,53.1305,52.9582,52.9582,22208.0
2022-05-12 12:40:00,55.36,55.51,55.25,55.48,37723.0,52.9678,53.1113,52.8626,53.0826,37723.0
2022-05-12 12:45:00,55.51,55.53,55.4,55.45,24641.0,53.1113,53.1305,53.0061,53.0539,24641.0
2022-05-12 12:50:00,55.42,55.48,55.3,55.35,22532.0,53.0252,53.0826,52.9104,52.9582,22532.0
2022-05-12 12:55:00,55.37,55.45,55.22,55.24,20134.0,52.9774,53.0539,52.8339,52.853,20134.0
2022-05-12 13:00:00,55.23,55.38,55.13,55.19,25837.0,52.8434,52.9869,52.7477,52.8052,25837.0
2022-05-12 13:05:00,55.17,55.32,55.1,55.26,34657.0,52.786,52.9295,52.719,52.8721,34657.0
2022-05-12 13:10:00,55.26,55.45,55.25,55.32,31425.0,52.8721,53.0539,52.8626,52.9295,31425.0
2022-05-12 13:15:00,55.34,55.41,55.26,55.34,142779.0,52.9487,53.0156,52.8721,52.9487,142779.0
2022-05-12 13:20:00,55.32,55.45,55.32,55.36,26921.0,52.9295,53.0539,52.9295,52.9678,26921.0
2022-05-12 13:25:00,55.37,55.4,55.2,55.26,32624.0,52.9774,53.0061,52.8147,52.8721,32624.0
2022-05-12 13:30:00,55.26,55.39,55.15,55.25,32949.0,52.8721,52.9965,52.7669,52.8626,32949.0
2022-05-12 13:35:00,55.26,55.29,55.12,55.2,114295.0,52.8721,52.9008,52.7382,52.8147,114295.0
2022-05-12 13:40:00,55.18,55.21,55.04,55.12,116339.0,52.7956,52.8243,52.6616,52.7382,116339.0
2022-05-12 13:45:00,55.11,55.11,54.86,54.88,57896.0,52.7286,52.7286,52.4894,52.5085,57896.0
2022-05-12 13:50:00,54.88,55.05,54.88,55.02,62689.0,52.5085,52.6712,52.5085,52.6425,62689.0
2022-05-12 13:55:00,55.03,55.1,54.95,55.02,69511.0,52.6521,52.719,52.5755,52.6425,69511.0
2022-05-12 14:00:00,55.02,55.13,54.98,55.05,55244.0,52.6425,52.7477,52.6042,52.6712,55244.0
2022-05-12 14:05:00,55.06,55.06,54.98,55.0,123063.0,52.6808,52.6808,52.6042,52.6234,123063.0
2022-05-12 14:10:00,55.0,55.05,54.96,55.04,98195.0,52.6234,52.6712,52.5851,52.6616,98195.0
2022-05-12 14:15:00,55.04,55.23,55.01,55.2,51325.0,52.6616,52.8434,52.6329,52.8147,51325.0
2022-05-12 14:20:00,55.19,55.25,55.03,55.03,46480.0,52.8052,52.8626,52.6521,52.6521,46480.0
2022-05-12 14:25:00,55.02,55.06,54.91,55.02,70820.0,52.6425,52.6808,52.5373,52.6425,70820.0
2022-05-12 14:30:00,55.04,55.12,54.94,55.03,66567.0,52.6616,52.7382,52.566,52.6521,66567.0
2022-05-12 14:35:00,55.02,55.07,54.96,54.97,32243.0,52.6425,52.6903,52.5851,52.5947,32243.0
2022-05-12 14:40:00,54.98,55.06,54.96,55.05,125970.0,52.6042,52.6808,52.5851,52.6712,125970.0
2022-05-12 14:45:00,55.07,55.16,54.99,55.01,40760.0,52.6903,52.7764,52.6138,52.6329,40760.0
2022-05-12 14:50:00,54.98,55.07,54.93,55.01,24419.0,52.6042,52.6903,52.5564,52.6329,24419.0
2022-05-12 14:55:00,55.0,55.04,54.97,55.0,50615.0,52.6234,52.6616,52.5947,52.6234,50615.0
2022-05-12 15:00:00,55.01,55.11,54.87,55.07,200438.0,52.6329,52.7286,52.499,52.6903,200438.0
2022-05-12 15:05:00,55.08,55.1,54.94,55.03,77248.0,52.6999,52.719,52.566,52.6521,77248.0
2022-05-12 15:10:00,55.04,55.15,54.92,55.14,64132.0,52.6616,52.7669,52.5468,52.7573,64132.0
2022-05-12 15:15:00,55.14,55.43,55.13,55.38,60715.0,52.7573,53.0348,52.7477,52.9869,60715.0
2022-05-12 15:20:00,55.37,55.87,55.34,55.7,181931.0,52.9774,53.4558,52.9487,53.2931,181931.0
2022-05-12 15:25:00,55.67,55.8,55.5,55.52,128418.0,53.2644,53.3888,53.1018,53.1209,128418.0
2022-05-12 15:30:00,55.51,55.74,55.5,55.63,62031.0,53.1113,53.3314,53.1018,53.2261,62031.0
2022-05-12 15:35:00,55.62,55.72,55.5,55.68,66103.0,53.2166,53.3123,53.1018,53.274,66103.0
2022-05-12 15:40:00,55.69,55.81,55.53,55.63,85362.0,53.2835,53.3984,53.1305,53.2261,85362.0
2022-05-12 15:45:00,55.61,55.85,55.56,55.75,195108.0,53.207,53.4366,53.1592,53.341,195108.0
2022-05-12 15:50:00,55.73,55.92,55.63,55.68,177758.0,53.3218,53.5036,53.2261,53.274,177758.0
2022-05-12 15:55:00,55.69,56.05,55.66,56.05,437145.0,53.2835,53.628,53.2548,53.628,437145.0
2022-05-13 09:30:00,56.72,56.82,56.55,56.61,107850.0,54.269,54.3647,54.1064,54.1638,107850.0
2022-05-13 09:35:00,56.51,56.52,56.07,56.15,76077.0,54.0681,54.0777,53.6471,53.7237,76077.0
2022-05-13 09:40:00,56.13,56.67,56.13,56.64,72125.0,53.7045,54.2212,53.7045,54.1925,72125.0
2022-05-13 09:45:00,56.67,56.74,56.6,56.71,169573.0,54.2212,54.2882,54.1542,54.2595,169573.0
2022-05-13 09:50:00,56.71,56.75,56.52,56.73,56937.0,54.2595,54.2977,54.0777,54.2786,56937.0
2022-05-13 09:55:00,56.73,56.75,56.58,56.68,51134.0,54.2786,54.2977,54.1351,54.2308,51134.0
2022-05-13 10:00:00,56.72,56.86,56.65,56.84,37116.0,54.269,54.403,54.2021,54.3839,37116.0
2022-05-13 10:05:00,56.87,57.15,56.8,57.07,31258.0,54.4126,54.6805,54.3456,54.6039,31258.0
2022-05-13 10:10:00,57.04,57.29,56.97,57.22,87405.0,54.5752,54.8144,54.5082,54.7474,87405.0
2022-05-13 10:15:00,57.21,57.21,56.99,57.05,66579.0,54.7379,54.7379,54.5274,54.5848,66579.0
2022-05-13 10:20:00,57.07,57.33,57.01,57.26,140182.0,54.6039,54.8527,54.5465,54.7857,140182.0
2022-05-13 10:25:00,57.28,57.3,57.1,57.21,28965.0,54.8048,54.824,54.6326,54.7379,28965.0
2022-05-13 10:30:00,57.21,57.44,57.2,57.27,177011.0,54.7379,54.9579,54.7283,54.7953,177011.0
2022-05-13 10:35:00,57.27,57.28,56.99,57.06,40563.0,54.7953,54.8048,54.5274,54.5943,40563.0
2022-05-13 10:40:00,57.06,57.12,56.96,56.98,34278.0,54.5943,54.6518,54.4987,54.5178,34278.0
2022-05-13 10:45:00,56.96,57.0,56.81,56.88,67703.0,54.4987,54.5369,54.3552,54.4221,67703.0
2022-05-13 10:50:00,56.88,56.95,56.78,56.95,50163.0,54.4221,54.4891,54.3264,54.4891,50163.0
2022-05-13 10:55:00,56.96,57.03,56.84,56.9,115341.0,54.4987,54.5656,54.3839,54.4413,115341.0
2022-05-13 11:00:00,56.87,56.93,56.83,56.86,44094.0,54.4126,54.47,54.3743,54.403,44094.0
2022-05-13 11:05:00,56.87,57.05,56.86,57.01,24117.0,54.4126,54.5848,54.403,54.5465,24117.0
2022-05-13 11:10:00,57.02,57.19,56.95,57.11,37730.0,54.5561,54.7187,54.4891,54.6422,37730.0
2022-05-13 11:15:00,57.06,57.24,57.04,57.09,40979.0,54.5943,54.7666,54.5752,54.6231,40979.0
2022-05-13 11:20:00,57.1,57.39,57.09,57.33,437050.0,54.6326,54.9101,54.6231,54.8527,437050.0
2022-05-13 11:25:00,57.34,57.35,57.16,57.27,86041.0,54.8622,54.8718,54.69,54.7953,86041.0
2022-05-13 11:30:00,57.27,57.3,57.13,57.17,89196.0,54.7953,54.824,54.6613,54.6996,89196.0
2022-05-13 11:35:00,57.16,57.22,57.05,57.06,42334.0,54.69,54.7474,54.5848,54.5943,42334.0
2022-05-13 11:40:00,57.06,57.1,56.85,57.08,72783.0,54.5943,54.6326,54.3934,54.6135,72783.0
2022-05-13 11:45:00,57.08,57.09,56.99,57.05,39960.0,54.6135,54.6231,54.5274,54.5848,39960.0
2022-05-13 11:50:00,57.06,57.15,57.03,57.15,30073.0,54.5943,54.6805,54.5656,54.6805,30073.0
2022-05-13 11:55:00,57.14,57.16,57.03,57.05,77869.0,54.6709,54.69,54.5656,54.5848,77869.0
2022-05-13 12:00:00,57.04,57.1,57.0,57.09,38850.0,54.5752,54.6326,54.5369,54.6231,38850.0
2022-05-13 12:05:00,57.09,57.26,57.08,57.22,33596.0,54.6231,54.7857,54.6135,54.7474,33596.0
2022-05-13 12:10:00,57.22,57.27,57.16,57.22,28201.0,54.7474,54.7953,54.69,54.7474,28201.0
2022-05-13 12:15:00,57.23,57.37,57.22,57.3,1062022.0,54.757,54.891,54.7474,54.824,1062022.0
2022-05-13 12:20:00,57.3,57.32,57.24,57.26,58452.0,54.824,54.8431,54.7666,54.7857,58452.0
2022-05-13 12:25:00,57.26,57.36,57.21,57.36,53353.0,54.7857,54.8814,54.7379,54.8814,53353.0
2022-05-13 12:30:00,57.37,57.46,57.36,57.39,36945.0,54.891,54.9771,54.8814,54.9101,36945.0
2022-05-13 12:35:00,57.39,57.39,57.32,57.38,69778.0,54.9101,54.9101,54.8431,54.9005,69778.0
2022-05-13 12:40:00,57.36,57.52,57.36,57.46,96260.0,54.8814,55.0345,54.8814,54.9771,96260.0
2022-05-13 12:45:00,57.46,57.57,57.41,57.48,49236.0,54.9771,55.0823,54.9292,54.9962,49236.0
2022-05-13 12:50:00,57.48,57.49,57.23,57.26,18373.0,54.9962,55.0058,54.757,54.7857,18373.0
2022-05-13 12:55:00,57.27,57.29,57.19,57.26,21500.0,54.7953,54.8144,54.7187,54.7857,21500.0
2022-05-13 13:00:00,57.27,57.41,57.27,57.3,28565.0,54.7953,54.9292,54.7953,54.824,28565.0
2022-05-13 13:05:00,57.28,57.29,57.12,57.24,238867.0,54.8048,54.8144,54.6518,54.7666,238867.0
2022-05-13 13:10:00,57.25,57.36,57.2,57.28,42809.0,54.7761,54.8814,54.7283,54.8048,42809.0
2022-05-13 13:15:00,57.28,57.33,57.2,57.25,46515.0,54.8048,54.8527,54.7283,54.7761,46515.0
2022-05-13 13:20:00,57.25,57.3,57.16,57.28,20502.0,54.7761,54.824,54.69,54.8048,20502.0
2022-05-13 13:25:00,57.29,57.33,57.26,57.3,25112.0,54.8144,54.8527,54.7857,54.824,25112.0
2022-05-13 13:30:00,57.31,57.38,57.25,57.25,28418.0,54.8335,54.9005,54.7761,54.7761,28418.0
2022-05-13 13:35:00,57.26,57.26,57.03,57.03,18517.0,54.7857,54.7857,54.5656,54.5656,18517.0
2022-05-13 13:40:00,57.03,57.09,56.93,57.03,32601.0,54.5656,54.6231,54.47,54.5656,32601.0
2022-05-13 13:45:00,57.03,57.03,56.95,57.03,25907.0,54.5656,54.5656,54.4891,54.5656,25907.0
2022-05-13 13:50:00,57.02,57.03,56.82,56.93,28573.0,54.5561,54.5656,54.3647,54.47,28573.0
2022-05-13 13:55:00,56.92,56.96,56.8,56.96,47646.0,54.4604,54.4987,54.3456,54.4987,47646.0
2022-05-13 14:00:00,56.94,56.97,56.82,56.83,114583.0,54.4795,54.5082,54.3647,54.3743,114583.0
2022-05-13 14:05:00,56.82,56.88,56.8,56.84,35715.0,54.3647,54.4221,54.3456,54.3839,35715.0
2022-05-13 14:10:00,56.85,56.96,56.83,56.85,54041.0,54.3934,54.4987,54.3743,54.3934,54041.0
2022-05-13 14:15:00,56.87,57.0,56.84,57.0,21497.0,54.4126,54.5369,54.3839,54.5369,21497.0
2022-05-13 14:20:00,56.99,56.99,56.8,56.84,60785.0,54.5274,54.5274,54.3456,54.3839,60785.0
2022-05-13 14:25:00,56.84,56.88,56.73,56.87,25447.0,54.3839,54.4221,54.2786,54.4126,25447.0
2022-05-13 14:30:00,56.87,57.13,56.87,56.97,32976.0,54.4126,54.6613,54.4126,54.5082,32976.0
2022-05-13 14:35:00,56.98,57.03,56.89,56.93,21184.0,54.5178,54.5656,54.4317,54.47,21184.0
2022-05-13 14:40:00,56.96,57.06,56.92,57.04,25119.0,54.4987,54.5943,54.4604,54.5752,25119.0
2022-05-13 14:45:00,57.03,57.03,56.9,56.95,23741.0,54.5656,54.5656,54.4413,54.4891,23741.0
2022-05-13 14:50:00,56.94,57.15,56.94,57.15,16575.0,54.4795,54.6805,54.4795,54.6805,16575.0
2022-05-13 14:55:00,57.16,57.18,57.07,57.1,24703.0,54.69,54.7092,54.6039,54.6326,24703.0
2022-05-13 15:00:00,57.12,57.19,57.08,57.12,20558.0,54.6518,54.7187,54.6135,54.6518,20558.0
2022-05-13 15:05:00,57.13,57.18,57.07,57.09,43039.0,54.6613,54.7092,54.6039,54.6231,43039.0
2022-05-13 15:10:00,57.11,57.21,57.1,57.2,60792.0,54.6422,54.7379,54.6326,54.7283,60792.0
2022-05-13 15:15:00,57.2,57.26,57.16,57.21,117426.0,54.7283,54.7857,54.69,54.7379,117426.0
2022-05-13 15:20:00,57.2,57.22,57.13,57.15,71871.0,54.7283,54.7474,54.6613,54.6805,71871.0
2022-05-13 15:25:00,57.15,57.24,57.11,57.23,67561.0,54.6805,54.7666,54.6422,54.757,67561.0
2022-05-13 15:30:00,57.23,57.26,56.93,56.94,102698.0,54.757,54.7857,54.47,54.4795,102698.0
2022-05-13 15:35:00,56.95,57.08,56.85,57.01,124809.0,54.4891,54.6135,54.3934,54.5465,124809.0
2022-05-13 15:40:00,57.02,57.15,56.99,57.11,111032.0,54.5561,54.6805,54.5274,54.6422,111032.0
2022-05-13 15:45:00,57.12,57.17,56.98,57.09,167257.0,54.6518,54.6996,54.5178,54.6231,167257.0
2022-05-13 15:50:00,57.1,57.15,56.95,57.06,223510.0,54.6326,54.6805,54.4891,54.5943,223510.0
2022-05-13 15:55:00,57.05,57.23,57.0,57.19,285821.0,54.5848,54.757,54.5369,54.7187,285821.0
2022-05-16 09:30:00,56.64,56.85,56.12,56.28,187001.0,54.1925,54.3934,53.695,53.8481,187001.0
2022-05-16 09:35:00,56.28,56.39,56.03,56.39,59472.0,53.8481,53.9533,53.6089,53.9533,59472.0
2022-05-16 09:40:00,56.38,56.39,55.78,55.83,65576.0,53.9437,53.9533,53.3697,53.4175,65576.0
2022-05-16 09:45:00,55.83,55.94,55.75,55.8,100165.0,53.4175,53.5227,53.341,53.3888,100165.0
2022-05-16 09:50:00,55.8,56.07,55.72,56.07,27071.0,53.3888,53.6471,53.3123,53.6471,27071.0
2022-05-16 09:55:00,56.08,56.13,55.88,56.03,17686.0,53.6567,53.7045,53.4653,53.6089,17686.0
2022-05-16 10:00:00,56.01,56.08,55.79,55.89,36759.0,53.5897,53.6567,53.3792,53.4749,36759.0
2022-05-16 10:05:00,55.86,56.15,55.85,56.12,31098.0,53.4462,53.7237,53.4366,53.695,31098.0
2022-05-16 10:10:00,56.14,56.48,56.1,56.34,49132.0,53.7141,54.0394,53.6758,53.9055,49132.0
2022-05-16 10:15:00,56.35,56.37,56.2,56.33,22664.0,53.915,53.9342,53.7715,53.8959,22664.0
2022-05-16 10:20:00,56.34,56.57,56.34,56.47,38970.0,53.9055,54.1255,53.9055,54.0298,38970.0
2022-05-16 10:25:00,56.44,56.54,56.3,56.54,35575.0,54.0011,54.0968,53.8672,54.0968,35575.0
2022-05-16 10:30:00,56.51,56.52,56.29,56.35,39560.0,54.0681,54.0777,53.8576,53.915,39560.0
2022-05-16 10:35:00,56.36,56.42,56.28,56.39,64644.0,53.9246,53.982,53.8481,53.9533,64644.0
2022-05-16 10:40:00,56.37,56.45,56.28,56.44,34610.0,53.9342,54.0107,53.8481,54.0011,34610.0
2022-05-16 10:45:00,56.45,56.45,56.07,56.09,66423.0,54.0107,54.0107,53.6471,53.6663,66423.0
2022-05-16 10:50:00,56.09,56.09,55.99,56.01,34520.0,53.6663,53.6663,53.5706,53.5897,34520.0
2022-05-16 10:55:00,56.03,56.03,55.8,55.8,61750.0,53.6089,53.6089,53.3888,53.3888,61750.0
2022-05-16 11:00:00,55.78,55.83,55.68,55.73,101285.0,53.3697,53.4175,53.274,53.3218,101285.0
2022-05-16 11:05:00,55.72,55.75,55.58,55.67,123633.0,53.3123,53.341,53.1783,53.2644,123633.0
2022-05-16 11:10:00,55.64,55.72,55.56,55.65,121164.0,53.2357,53.3123,53.1592,53.2453,121164.0
2022-05-16 11:15:00,55.63,55.85,55.62,55.69,42382.0,53.2261,53.4366,53.2166,53.2835,42382.0
2022-05-16 11:20:00,55.68,55.75,55.59,55.72,66531.0,53.274,53.341,53.1879,53.3123,66531.0
2022-05-16 11:25:00,55.71,55.84,55.66,55.8,29979.0,53.3027,53.4271,53.2548,53.3888,29979.0
2022-05-16 11:30:00,55.8,55.93,55.79,55.89,34827.0,53.3888,53.5132,53.3792,53.4749,34827.0
2022-05-16 11:35:00,55.89,55.9,55.66,55.83,39287.0,53.4749,53.4845,53.2548,53.4175,39287.0
2022-05-16 11:40:00,55.84,55.9,55.69,55.9,39396.0,53.4271,53.4845,53.2835,53.4845,39396.0
2022-05-16 11:45:00,55.9,55.98,55.86,55.92,40175.0,53.4845,53.561,53.4462,53.5036,40175.0
2022-05-16 11:50:00,55.93,56.11,55.9,56.11,48898.0,53.5132,53.6854,53.4845,53.6854,48898.0
2022-05-16 11:55:00,56.12,56.15,56.06,56.13,44502.0,53.695,53.7237,53.6376,53.7045,44502.0
2022-05-16 12:00:00,56.15,56.26,56.13,56.16,19074.0,53.7237,53.8289,53.7045,53.7332,19074.0
2022-05-16 12:05:00,56.14,56.14,56.02,56.02,26823.0,53.7141,53.7141,53.5993,53.5993,26823.0
2022-05-16 12:10:00,56.03,56.13,56.02,56.05,42192.0,53.6089,53.7045,53.5993,53.628,42192.0
2022-05-16 12:15:00,56.07,56.07,55.85,55.9,49884.0,53.6471,53.6471,53.4366,53.4845,49884.0
2022-05-16 12:20:00,55.89,55.9,55.78,55.8,33177.0,53.4749,53.4845,53.3697,53.3888,33177.0
2022-05-16 12:25:00,55.81,55.82,55.74,55.79,39848.0,53.3984,53.4079,53.3314,53.3792,39848.0
2022-05-16 12:30:00,55.78,55.83,55.74,55.81,27546.0,53.3697,53.4175,53.3314,53.3984,27546.0
2022-05-16 12:35:00,55.83,55.88,55.73,55.75,30647.0,53.4175,53.4653,53.3218,53.341,30647.0
2022-05-16 12:40:00,55.76,55.82,55.72,55.8,52686.0,53.3505,53.4079,53.3123,53.3888,52686.0
2022-05-16 12:45:00,55.8,55.99,55.79,55.97,39804.0,53.3888,53.5706,53.3792,53.5514,39804.0
2022-05-16 12:50:00,55.98,56.02,55.9,55.93,77541.0,53.561,53.5993,53.4845,53.5132,77541.0
2022-05-16 12:55:00,55.93,56.11,55.88,56.06,138719.0,53.5132,53.6854,53.4653,53.6376,138719.0
2022-05-16 13:00:00,56.06,56.2,55.99,56.2,83338.0,53.6376,53.7715,53.5706,53.7715,83338.0
2022-05-16 13:05:00,56.19,56.31,56.15,56.26,26888.0,53.7619,53.8768,53.7237,53.8289,26888.0
2022-05-16 13:10:00,56.25,56.3,56.22,56.25,23889.0,53.8193,53.8672,53.7906,53.8193,23889.0
2022-05-16 13:15:00,56.25,56.39,56.24,56.31,46658.0,53.8193,53.9533,53.8098,53.8768,46658.0
2022-05-16 13:20:00,56.32,56.49,56.29,56.44,18203.0,53.8863,54.049,53.8576,54.0011,18203.0
2022-05-16 13:25:00,56.45,56.51,56.42,56.51,17969.0,54.0107,54.0681,53.982,54.0681,17969.0
2022-05-16 13:30:00,56.51,56.57,56.51,56.56,24768.0,54.0681,54.1255,54.0681,54.116,24768.0
2022-05-16 13:35:00,56.56,56.59,56.46,56.51,14005.0,54.116,54.1447,54.0203,54.0681,14005.0
2022-05-16 13:40:00,56.51,56.61,56.47,56.59,60151.0,54.0681,54.1638,54.0298,54.1447,60151.0
2022-05-16 13:45:00,56.57,56.57,56.48,56.51,17272.0,54.1255,54.1255,54.0394,54.0681,17272.0
2022-05-16 13:50:00,56.52,56.57,56.48,56.51,15285.0,54.0777,54.1255,54.0394,54.0681,15285.0
2022-05-16 13:55:00,56.5,56.53,56.4,56.44,32441.0,54.0585,54.0872,53.9629,54.0011,32441.0
2022-05-16 14:00:00,56.44,56.44,56.28,56.39,51639.0,54.0011,54.0011,53.8481,53.9533,51639.0
2022-05-16 14:05:00,56.41,56.45,56.38,56.43,21307.0,53.9724,54.0107,53.9437,53.9916,21307.0
2022-05-16 14:10:00,56.42,56.42,56.34,56.39,39185.0,53.982,53.982,53.9055,53.9533,39185.0
2022-05-16 14:15:00,56.39,56.44,56.31,56.33,34673.0,53.9533,54.0011,53.8768,53.8959,34673.0
2022-05-16 14:20:00,56.34,56.43,56.3,56.42,26532.0,53.9055,53.9916,53.8672,53.982,26532.0
2022-05-16 14:25:00,56.41,56.58,56.4,56.58,38702.0,53.9724,54.1351,53.9629,54.1351,38702.0
2022-05-16 14:30:00,56.59,56.67,56.58,56.61,21788.0,54.1447,54.2212,54.1351,54.1638,21788.0
2022-05-16 14:35:00,56.61,56.61,56.48,56.53,24595.0,54.1638,54.1638,54.0394,54.0872,24595.0
2022-05-16 14:40:00,56.54,56.58,56.46,56.46,32631.0,54.0968,54.1351,54.0203,54.0203,32631.0
2022-05-16 14:45:00,56.47,56.56,56.45,56.48,34028.0,54.0298,54.116,54.0107,54.0394,34028.0
2022-05-16 14:50:00,56.47,56.5,56.39,56.44,29947.0,54.0298,54.0585,53.9533,54.0011,29947.0
2022-05-16 14:55:00,56.42,56.51,56.42,56.47,24931.0,53.982,54.0681,53.982,54.0298,24931.0
2022-05-16 15:00:00,56.47,56.53,56.44,56.53,29014.0,54.0298,54.0872,54.0011,54.0872,29014.0
2022-05-16 15:05:00,56.54,56.55,56.42,56.42,35157.0,54.0968,54.1064,53.982,53.982,35157.0
2022-05-16 15:10:00,56.41,56.41,56.16,56.19,72703.0,53.9724,53.9724,53.7332,53.7619,72703.0
2022-05-16 15:15:00,56.18,56.26,56.12,56.17,55181.0,53.7524,53.8289,53.695,53.7428,55181.0
2022-05-16 15:20:00,56.18,56.21,56.12,56.17,45072.0,53.7524,53.7811,53.695,53.7428,45072.0
2022-05-16 15:25:00,56.18,56.25,56.16,56.19,47353.0,53.7524,53.8193,53.7332,53.7619,47353.0
2022-05-16 15:30:00,56.19,56.21,56.08,56.12,64502.0,53.7619,53.7811,53.6567,53.695,64502.0
2022-05-16 15:35:00,56.1,56.18,56.09,56.14,77079.0,53.6758,53.7524,53.6663,53.7141,77079.0
2022-05-16 15:40:00,56.15,56.19,56.07,56.11,83424.0,53.7237,53.7619,53.6471,53.6854,83424.0
2022-05-16 15:45:00,56.1,56.11,56.01,56.08,104299.0,53.6758,53.6854,53.5897,53.6567,104299.0
2022-05-16 15:50:00,56.09,56.35,56.08,56.19,288837.0,53.6663,53.915,53.6567,53.7619,288837.0
2022-05-16 15:55:00,56.21,56.27,55.94,56.14,740452.0,53.7811,53.8385,53.5227,53.7141,740452.0
2022-05-17 09:30:00,55.84,56.0,55.01,55.69,336482.0,53.4271,53.5802,52.6329,53.2835,336482.0
2022-05-17 09:35:00,55.7,56.0,55.69,55.9,210272.0,53.2931,53.5802,53.2835,53.4845,210272.0
2022-05-17 09:40:00,55.92,55.96,55.75,55.8,230005.0,53.5036,53.5419,53.341,53.3888,230005.0
2022-05-17 09:45:00,55.78,55.78,55.07,55.08,154294.0,53.3697,53.3697,52.6903,52.6999,154294.0
2022-05-17 09:50:00,55.08,55.25,54.74,54.9,165637.0,52.6999,52.8626,52.3746,52.5277,165637.0
2022-05-17 09:55:00,54.87,55.05,54.8,54.98,226839.0,52.499,52.6712,52.432,52.6042,226839.0
2022-05-17 10:00:00,54.99,55.05,54.91,54.99,259976.0,52.6138,52.6712,52.5373,52.6138,259976.0
2022-05-17 10:05:00,55.02,55.11,54.86,54.89,131581.0,52.6425,52.7286,52.4894,52.5181,131581.0
2022-05-17 10:10:00,54.91,54.91,54.76,54.78,95312.0,52.5373,52.5373,52.3937,52.4129,95312.0
2022-05-17 10:15:00,54.78,54.92,54.74,54.84,176434.0,52.4129,52.5468,52.3746,52.4703,176434.0
2022-05-17 10:20:00,54.84,54.89,54.68,54.76,78628.0,52.4703,52.5181,52.3172,52.3937,78628.0
2022-05-17 10:25:00,54.76,54.78,54.56,54.56,48791.0,52.3937,52.4129,52.2024,52.2024,48791.0
2022-05-17 10:30:00,54.58,54.66,54.47,54.48,68895.0,52.2215,52.2981,52.1163,52.1258,68895.0
2022-05-17 10:35:00,54.47,54.48,54.35,54.36,80050.0,52.1163,52.1258,52.0015,52.011,80050.0
2022-05-17 10:40:00,54.34,54.34,54.16,54.16,109500.0,51.9919,51.9919,51.8197,51.8197,109500.0
2022-05-17 10:45:00,54.17,54.19,54.01,54.03,80809.0,51.8292,51.8484,51.6761,51.6953,80809.0
2022-05-17 10:50:00,54.02,54.09,53.97,54.0,92513.0,51.6857,51.7527,51.6379,51.6666,92513.0
2022-05-17 10:55:00,53.99,54.07,53.95,54.0,68931.0,51.657,51.7336,51.6187,51.6666,68931.0
2022-05-17 11:00:00,54.0,54.23,53.99,54.21,88938.0,51.6666,51.8866,51.657,51.8675,88938.0
2022-05-17 11:05:00,54.22,54.22,54.04,54.05,184106.0,51.8771,51.8771,51.7048,51.7144,184106.0
2022-05-17 11:10:00,54.07,54.07,53.94,53.94,100321.0,51.7336,51.7336,51.6092,51.6092,100321.0
2022-05-17 11:15:00,53.95,53.98,53.69,53.87,138585.0,51.6187,51.6474,51.37,51.5422,138585.0
2022-05-17 11:20:00,53.87,54.26,53.84,54.12,186922.0,51.5422,51.9153,51.5135,51.7814,186922.0
2022-05-17 11:25:00,54.12,54.37,54.11,54.2,98066.0,51.7814,52.0206,51.7718,51.8579,98066.0
2022-05-17 11:30:00,54.2,54.39,54.17,54.36,88767.0,51.8579,52.0397,51.8292,52.011,88767.0
2022-05-17 11:35:00,54.35,54.44,54.32,54.35,62160.0,52.0015,52.0876,51.9727,52.0015,62160.0
2022-05-17 11:40:00,54.36,54.44,54.3,54.31,76983.0,52.011,52.0876,51.9536,51.9632,76983.0
2022-05-17 11:45:00,54.34,54.4,54.25,54.35,44100.0,51.9919,52.0493,51.9058,52.0015,44100.0
2022-05-17 11:50:00,54.37,54.64,54.37,54.64,53936.0,52.0206,52.2789,52.0206,52.2789,53936.0
2022-05-17 11:55:00,54.62,54.87,54.57,54.87,73323.0,52.2598,52.499,52.2119,52.499,73323.0
2022-05-17 12:00:00,54.86,54.9,54.75,54.83,50078.0,52.4894,52.5277,52.3842,52.4607,50078.0
2022-05-17 12:05:00,54.83,54.89,54.65,54.89,26865.0,52.4607,52.5181,52.2885,52.5181,26865.0
2022-05-17 12:10:00,54.88,55.05,54.87,54.94,61163.0,52.5085,52.6712,52.499,52.566,61163.0
2022-05-17 12:15:00,54.95,55.07,54.92,55.04,36642.0,52.5755,52.6903,52.5468,52.6616,36642.0
2022-05-17 12:20:00,55.05,55.13,54.99,55.08,37187.0,52.6712,52.7477,52.6138,52.6999,37187.0
2022-05-17 12:25:00,55.08,55.1,55.03,55.05,38282.0,52.6999,52.719,52.6521,52.6712,38282.0
2022-05-17 12:30:00,55.06,55.22,55.02,55.22,77412.0,52.6808,52.8339,52.6425,52.8339,77412.0
2022-05-17 12:35:00,55.21,55.29,55.2,55.23,29125.0,52.8243,52.9008,52.8147,52.8434,29125.0
2022-05-17 12:40:00,55.24,55.25,55.18,55.2,46758.0,52.853,52.8626,52.7956,52.8147,46758.0
2022-05-17 12:45:00,55.22,55.3,55.19,55.28,27605.0,52.8339,52.9104,52.8052,52.8913,27605.0
2022-05-17 12:50:00,55.26,55.29,55.09,55.15,42659.0,52.8721,52.9008,52.7095,52.7669,42659.0
2022-05-17 12:55:00,55.15,55.35,55.12,55.29,61751.0,52.7669,52.9582,52.7382,52.9008,61751.0
2022-05-17 13:00:00,55.29,55.32,55.21,55.3,53224.0,52.9008,52.9295,52.8243,52.9104,53224.0
2022-05-17 13:05:00,55.3,55.53,55.29,55.47,42470.0,52.9104,53.1305,52.9008,53.0731,42470.0
2022-05-17 13:10:00,55.46,55.49,55.33,55.45,79246.0,53.0635,53.0922,52.9391,53.0539,79246.0
2022-05-17 13:15:00,55.46,55.64,55.46,55.6,85045.0,53.0635,53.2357,53.0635,53.1974,85045.0
2022-05-17 13:20:00,55.6,55.72,55.59,55.63,72170.0,53.1974,53.3123,53.1879,53.2261,72170.0
2022-05-17 13:25:00,55.63,55.7,55.62,55.64,28822.0,53.2261,53.2931,53.2166,53.2357,28822.0
2022-05-17 13:30:00,55.65,55.73,55.65,55.67,32629.0,53.2453,53.3218,53.2453,53.2644,32629.0
2022-05-17 13:35:00,55.68,55.71,55.61,55.63,45126.0,53.274,53.3027,53.207,53.2261,45126.0
2022-05-17 13:40:00,55.62,55.7,55.6,55.64,45322.0,53.2166,53.2931,53.1974,53.2357,45322.0
2022-05-17 13:45:00,55.66,55.75,55.6,55.72,50223.0,53.2548,53.341,53.1974,53.3123,50223.0
2022-05-17 13:50:00,55.72,55.75,55.66,55.72,47431.0,53.3123,53.341,53.2548,53.3123,47431.0
2022-05-17 13:55:00,55.7,55.8,55.6,55.67,118688.0,53.2931,53.3888,53.1974,53.2644,118688.0
2022-05-17 14:00:00,55.68,55.77,55.66,55.71,82967.0,53.274,53.3601,53.2548,53.3027,82967.0
2022-05-17 14:05:00,55.72,55.92,55.69,55.92,71954.0,53.3123,53.5036,53.2835,53.5036,71954.0
2022-05-17 14:10:00,55.91,55.92,55.55,55.62,312423.0,53.494,53.5036,53.1496,53.2166,312423.0
2022-05-17 14:15:00,55.64,55.64,55.49,55.5,76252.0,53.2357,53.2357,53.0922,53.1018,76252.0
2022-05-17 14:20:00,55.52,55.61,55.34,55.59,89316.0,53.1209,53.207,52.9487,53.1879,89316.0
2022-05-17 14:25:00,55.59,55.69,55.49,55.62,75439.0,53.1879,53.2835,53.0922,53.2166,75439.0
2022-05-17 14:30:00,55.62,55.71,55.5,55.54,84082.0,53.2166,53.3027,53.1018,53.14,84082.0
2022-05-17 14:35:00,55.52,55.68,55.43,55.68,49827.0,53.1209,53.274,53.0348,53.274,49827.0
2022-05-17 14:40:00,55.68,55.83,55.65,55.81,64424.0,53.274,53.4175,53.2453,53.3984,64424.0
2022-05-17 14:45:00,55.81,56.0,55.79,55.99,46103.0,53.3984,53.5802,53.3792,53.5706,46103.0
2022-05-17 14:50:00,55.98,56.02,55.87,55.95,70158.0,53.561,53.5993,53.4558,53.5323,70158.0
2022-05-17 14:55:00,55.96,55.99,55.87,55.89,77691.0,53.5419,53.5706,53.4558,53.4749,77691.0
2022-05-17 15:00:00,55.9,56.08,55.89,56.08,49543.0,53.4845,53.6567,53.4749,53.6567,49543.0
2022-05-17 15:05:00,56.06,56.08,55.88,55.93,124456.0,53.6376,53.6567,53.4653,53.5132,124456.0
2022-05-17 15:10:00,55.93,55.93,55.77,55.8,156295.0,53.5132,53.5132,53.3601,53.3888,156295.0
2022-05-17 15:15:00,55.8,56.05,55.76,55.97,95502.0,53.3888,53.628,53.3505,53.5514,95502.0
2022-05-17 15:20:00,55.94,56.09,55.92,55.98,97263.0,53.5227,53.6663,53.5036,53.561,97263.0
2022-05-17 15:25:00,55.98,56.0,55.91,55.93,81747.0,53.561,53.5802,53.494,53.5132,81747.0
2022-05-17 15:30:00,55.92,55.96,55.78,55.91,89512.0,53.5036,53.5419,53.3697,53.494,89512.0
2022-05-17 15:35:00,55.92,55.98,55.88,55.89,79907.0,53.5036,53.561,53.4653,53.4749,79907.0
2022-05-17 15:40:00,55.89,55.97,55.84,55.89,109350.0,53.4749,53.5514,53.4271,53.4749,109350.0
2022-05-17 15:45:00,55.89,55.89,55.67,55.73,192241.0,53.4749,53.4749,53.2644,53.3218,192241.0
2022-05-17 15:50:00,55.73,55.9,55.73,55.88,194939.0,53.3218,53.4845,53.3218,53.4653,194939.0
2022-05-17 15:55:00,55.87,56.21,55.86,56.19,565093.0,53.4558,53.7811,53.4462,53.7619,565093.0
2022-05-18 09:30:00,61.45,62.35,59.55,60.12,889385.0,58.7946,59.6558,56.9768,57.5221,889385.0
2022-05-18 09:35:00,60.15,60.8,59.01,59.52,655285.0,57.5508,58.1727,56.4601,56.948,655285.0
2022-05-18 09:40:00,59.5,60.4,59.13,60.09,589445.0,56.9289,57.79,56.5749,57.4934,589445.0
2022-05-18 09:45:00,60.04,60.63,59.89,60.61,497515.0,57.4456,58.0101,57.3021,57.9909,497515.0
2022-05-18 09:50:00,60.57,61.46,60.47,61.42,687601.0,57.9527,58.8042,57.857,58.7659,687601.0
2022-05-18 09:55:00,61.43,61.43,60.11,60.65,420102.0,58.7755,58.7755,57.5126,58.0292,420102.0
2022-05-18 10:00:00,60.68,62.09,60.62,61.79,737673.0,58.0579,59.407,58.0005,59.12,737673.0
2022-05-18 10:05:00,61.74,62.61,61.6,62.49,896987.0,59.0721,59.9045,58.9382,59.7897,896987.0
2022-05-18 10:10:00,62.46,62.61,61.48,61.54,413860.0,59.761,59.9045,58.8234,58.8808,413860.0
2022-05-18 10:15:00,61.58,61.93,61.37,61.73,357275.0,58.919,59.2539,58.7181,59.0625,357275.0
2022-05-18 10:20:00,61.68,62.57,61.68,62.3,572379.0,59.0147,59.8663,59.0147,59.6079,572379.0
2022-05-18 10:25:00,62.37,63.04,62.02,62.03,330194.0,59.6749,60.3159,59.34,59.3496,330194.0
2022-05-18 10:30:00,62.06,62.38,61.23,61.4,436425.0,59.3783,59.6845,58.5842,58.7468,436425.0
2022-05-18 10:35:00,61.39,61.7,61.07,61.54,220759.0,58.7372,59.0338,58.4311,58.8808,220759.0
2022-05-18 10:40:00,61.56,61.74,61.07,61.16,209477.0,58.8999,59.0721,58.4311,58.5172,209477.0
2022-05-18 10:45:00,61.21,61.87,61.13,61.56,216471.0,58.565,59.1965,58.4885,58.8999,216471.0
2022-05-18 10:50:00,61.52,61.79,61.39,61.48,266789.0,58.8616,59.12,58.7372,58.8234,266789.0
2022-05-18 10:55:00,61.48,61.87,61.29,61.86,146290.0,58.8234,59.1965,58.6416,59.1869,146290.0
2022-05-18 11:00:00,61.82,62.09,61.25,61.41,173849.0,59.1487,59.407,58.6033,58.7564,173849.0
2022-05-18 11:05:00,61.44,61.53,61.21,61.3,141913.0,58.7851,58.8712,58.565,58.6511,141913.0
2022-05-18 11:10:00,61.29,61.33,61.16,61.28,101386.0,58.6416,58.6798,58.5172,58.632,101386.0
2022-05-18 11:15:00,61.28,61.55,60.83,60.94,163503.0,58.632,58.8903,58.2014,58.3067,163503.0
2022-05-18 11:20:00,60.9,61.12,59.2,61.11,825267.0,58.2684,58.4789,56.6419,58.4693,825267.0
2022-05-18 11:25:00,61.02,61.3,60.32,60.37,391676.0,58.3832,58.6511,57.7135,57.7613,391676.0
2022-05-18 11:30:00,60.34,60.71,60.19,60.39,233695.0,57.7326,58.0866,57.5891,57.7805,233695.0
2022-05-18 11:35:00,60.4,60.93,60.27,60.7,257971.0,57.79,58.2971,57.6656,58.0771,257971.0
2022-05-18 11:40:00,60.71,61.23,60.63,61.2,287355.0,58.0866,58.5842,58.0101,58.5555,287355.0
2022-05-18 11:45:00,61.22,61.27,60.9,61.27,232663.0,58.5746,58.6224,58.2684,58.6224,232663.0
2022-05-18 11:50:00,61.23,61.61,61.0,61.01,287101.0,58.5842,58.9477,58.3641,58.3737,287101.0
2022-05-18 11:55:00,61.02,61.34,60.93,61.0,225669.0,58.3832,58.6894,58.2971,58.3641,225669.0
2022-05-18 12:00:00,60.98,61.02,60.62,60.86,259116.0,58.345,58.3832,58.0005,58.2301,259116.0
2022-05-18 12:05:00,60.86,60.95,60.63,60.92,157362.0,58.2301,58.3163,58.0101,58.2876,157362.0
2022-05-18 12:10:00,60.91,61.13,60.87,61.01,136721.0,58.278,58.4885,58.2397,58.3737,136721.0
2022-05-18 12:15:00,60.99,61.3,60.87,60.98,172442.0,58.3545,58.6511,58.2397,58.345,172442.0
2022-05-18 12:20:00,60.98,61.09,60.63,60.88,136466.0,58.345,58.4502,58.0101,58.2493,136466.0
2022-05-18 12:25:00,60.9,60.94,60.54,60.76,144796.0,58.2684,58.3067,57.924,58.1345,144796.0
2022-05-18 12:30:00,60.77,61.03,60.75,61.01,107912.0,58.144,58.3928,58.1249,58.3737,107912.0
2022-05-18 12:35:00,61.03,61.32,60.89,61.25,111480.0,58.3928,58.6703,58.2588,58.6033,111480.0
2022-05-18 12:40:00,61.22,61.61,61.15,61.45,212383.0,58.5746,58.9477,58.5076,58.7946,212383.0
2022-05-18 12:45:00,61.47,61.63,61.34,61.53,201380.0,58.8138,58.9669,58.6894,58.8712,201380.0
2022-05-18 12:50:00,61.56,61.87,61.4,61.41,172788.0,58.8999,59.1965,58.7468,58.7564,172788.0
2022-05-18 12:55:00,61.42,61.5,61.16,61.26,119404.0,58.7659,58.8425,58.5172,58.6129,119404.0
2022-05-18 13:00:00,61.29,61.58,61.23,61.42,73786.0,58.6416,58.919,58.5842,58.7659,73786.0
2022-05-18 13:05:00,61.4,61.43,60.96,61.05,105013.0,58.7468,58.7755,58.3258,58.4119,105013.0
2022-05-18 13:10:00,61.04,61.18,60.97,61.03,92637.0,58.4024,58.5363,58.3354,58.3928,92637.0
2022-05-18 13:15:00,61.06,61.14,60.88,61.05,114423.0,58.4215,58.498,58.2493,58.4119,114423.0
2022-05-18 13:20:00,61.05,61.23,60.91,61.23,99185.0,58.4119,58.5842,58.278,58.5842,99185.0
2022-05-18 13:25:00,61.23,61.32,61.07,61.11,79933.0,58.5842,58.6703,58.4311,58.4693,79933.0
2022-05-18 13:30:00,61.09,61.23,60.93,61.21,89550.0,58.4502,58.5842,58.2971,58.565,89550.0
2022-05-18 13:35:00,61.22,61.4,61.01,61.04,81569.0,58.5746,58.7468,58.3737,58.4024,81569.0
2022-05-18 13:40:00,61.04,61.04,60.79,60.94,95549.0,58.4024,58.4024,58.1632,58.3067,95549.0
2022-05-18 13:45:00,60.91,61.0,60.54,60.72,122508.0,58.278,58.3641,57.924,58.0962,122508.0
2022-05-18 13:50:00,60.73,60.95,60.64,60.88,133134.0,58.1058,58.3163,58.0197,58.2493,133134.0
2022-05-18 13:55:00,60.9,60.93,60.52,60.71,130164.0,58.2684,58.2971,57.9048,58.0866,130164.0
2022-05-18 14:00:00,60.71,60.72,60.48,60.62,72313.0,58.0866,58.0962,57.8666,58.0005,72313.0
2022-05-18 14:05:00,60.62,60.82,60.61,60.79,90226.0,58.0005,58.1919,57.9909,58.1632,90226.0
2022-05-18 14:10:00,60.78,60.84,60.66,60.69,62248.0,58.1536,58.211,58.0388,58.0675,62248.0
2022-05-18 14:15:00,60.69,60.77,60.39,60.58,171887.0,58.0675,58.144,57.7805,57.9622,171887.0
2022-05-18 14:20:00,60.57,60.61,60.45,60.55,86746.0,57.9527,57.9909,57.8379,57.9335,86746.0
2022-05-18 14:25:00,60.57,60.66,60.48,60.56,81181.0,57.9527,58.0388,57.8666,57.9431,81181.0
2022-05-18 14:30:00,60.55,60.59,60.28,60.31,118883.0,57.9335,57.9718,57.6752,57.7039,118883.0
2022-05-18 14:35:00,60.32,60.39,60.09,60.19,117639.0,57.7135,57.7805,57.4934,57.5891,117639.0
2022-05-18 14:40:00,60.19,60.29,60.03,60.06,121647.0,57.5891,57.6848,57.436,57.4647,121647.0
2022-05-18 14:45:00,60.06,60.26,59.98,60.14,114638.0,57.4647,57.6561,57.3882,57.5413,114638.0
2022-05-18 14:50:00,60.11,60.26,60.11,60.17,74876.0,57.5126,57.6561,57.5126,57.57,74876.0
2022-05-18 14:55:00,60.16,60.25,59.89,59.95,87325.0,57.5604,57.6465,57.3021,57.3595,87325.0
2022-05-18 15:00:00,59.95,60.05,59.75,59.77,133405.0,57.3595,57.4551,57.1681,57.1872,133405.0
2022-05-18 15:05:00,59.77,60.03,59.77,59.87,131056.0,57.1872,57.436,57.1872,57.2829,131056.0
2022-05-18 15:10:00,59.88,59.97,59.8,59.87,130341.0,57.2925,57.3786,57.2159,57.2829,130341.0
2022-05-18 15:15:00,59.87,60.03,59.78,59.9,222111.0,57.2829,57.436,57.1968,57.3116,222111.0
2022-05-18 15:20:00,59.9,60.07,59.8,59.92,183707.0,57.3116,57.4743,57.2159,57.3308,183707.0
2022-05-18 15:25:00,59.9,59.92,59.64,59.74,162772.0,57.3116,57.3308,57.0629,57.1585,162772.0
2022-05-18 15:30:00,59.75,59.83,59.48,59.53,277493.0,57.1681,57.2447,56.9098,56.9576,277493.0
2022-05-18 15:35:00,59.52,59.8,59.47,59.74,396277.0,56.948,57.2159,56.9002,57.1585,396277.0
2022-05-18 15:40:00,59.74,59.83,59.68,59.74,304362.0,57.1585,57.2447,57.1011,57.1585,304362.0
2022-05-18 15:45:00,59.74,59.81,59.67,59.72,409632.0,57.1585,57.2255,57.0916,57.1394,409632.0
2022-05-18 15:50:00,59.71,59.96,59.7,59.78,583564.0,57.1298,57.369,57.1203,57.1968,583564.0
2022-05-18 15:55:00,59.8,60.35,59.73,60.21,1362871.0,57.2159,57.7422,57.149,57.6082,1362871.0
2022-05-19 09:30:00,59.62,60.71,59.0,60.66,348099.0,57.0437,58.0866,56.4505,58.0388,348099.0
2022-05-19 09:35:00,60.65,61.05,60.07,60.22,200574.0,58.0292,58.4119,57.4743,57.6178,200574.0
2022-05-19 09:40:00,60.19,60.22,59.63,59.63,110985.0,57.5891,57.6178,57.0533,57.0533,110985.0
2022-05-19 09:45:00,59.67,60.01,59.63,59.98,247573.0,57.0916,57.4169,57.0533,57.3882,247573.0
2022-05-19 09:50:00,59.95,60.3,59.84,60.07,82801.0,57.3595,57.6943,57.2542,57.4743,82801.0
2022-05-19 09:55:00,60.04,60.17,59.78,59.78,109950.0,57.4456,57.57,57.1968,57.1968,109950.0
2022-05-19 10:00:00,59.81,61.03,59.7,61.03,201450.0,57.2255,58.3928,57.1203,58.3928,201450.0
2022-05-19 10:05:00,61.06,61.39,60.5,60.56,257258.0,58.4215,58.7372,57.8857,57.9431,257258.0
2022-05-19 10:10:00,60.55,60.98,60.46,60.9,163305.0,57.9335,58.345,57.8474,58.2684,163305.0
2022-05-19 10:15:00,60.91,61.62,60.9,61.54,252181.0,58.278,58.9573,58.2684,58.8808,252181.0
2022-05-19 10:20:00,61.49,61.82,61.42,61.61,165455.0,58.8329,59.1487,58.7659,58.9477,165455.0
2022-05-19 10:25:00,61.58,61.63,61.09,61.18,94597.0,58.919,58.9669,58.4502,58.5363,94597.0
2022-05-19 10:30:00,61.16,61.47,61.08,61.45,143926.0,58.5172,58.8138,58.4406,58.7946,143926.0
2022-05-19 10:35:00,61.49,61.63,61.13,61.19,125277.0,58.8329,58.9669,58.4885,58.5459,125277.0
2022-05-19 10:40:00,61.18,61.28,60.98,61.12,83401.0,58.5363,58.632,58.345,58.4789,83401.0
2022-05-19 10:45:00,61.12,61.39,61.12,61.16,63312.0,58.4789,58.7372,58.4789,58.5172,63312.0
2022-05-19 10:50:00,61.14,61.61,61.11,61.6,147041.0,58.498,58.9477,58.4693,58.9382,147041.0
2022-05-19 10:55:00,61.59,61.78,61.56,61.78,96696.0,58.9286,59.1104,58.8999,59.1104,96696.0
2022-05-19 11:00:00,61.79,61.98,61.49,61.5,131620.0,59.12,59.3017,58.8329,58.8425,131620.0
2022-05-19 11:05:00,61.51,61.56,61.06,61.16,72603.0,58.8521,58.8999,58.4215,58.5172,72603.0
2022-05-19 11:10:00,61.16,61.52,61.02,61.07,78751.0,58.5172,58.8616,58.3832,58.4311,78751.0
2022-05-19 11:15:00,61.05,61.11,60.87,61.05,76712.0,58.4119,58.4693,58.2397,58.4119,76712.0
2022-05-19 11:20:00,61.0,61.07,60.85,60.93,105646.0,58.3641,58.4311,58.2206,58.2971,105646.0
2022-05-19 11:25:00,60.93,60.93,60.52,60.55,66879.0,58.2971,58.2971,57.9048,57.9335,66879.0
2022-05-19 11:30:00,60.56,61.06,60.55,61.05,64533.0,57.9431,58.4215,57.9335,58.4119,64533.0
2022-05-19 11:35:00,61.07,61.29,60.99,61.26,57098.0,58.4311,58.6416,58.3545,58.6129,57098.0
2022-05-19 11:40:00,61.26,61.42,61.15,61.38,91625.0,58.6129,58.7659,58.5076,58.7277,91625.0
2022-05-19 11:45:00,61.41,61.52,61.36,61.38,62965.0,58.7564,58.8616,58.7085,58.7277,62965.0
2022-05-19 11:50:00,61.37,61.38,61.14,61.17,51433.0,58.7181,58.7277,58.498,58.5267,51433.0
2022-05-19 11:55:00,61.15,61.24,61.03,61.22,56292.0,58.5076,58.5937,58.3928,58.5746,56292.0
2022-05-19 12:00:00,61.22,61.48,61.17,61.48,66270.0,58.5746,58.8234,58.5267,58.8234,66270.0
2022-05-19 12:05:00,61.46,61.69,61.45,61.68,95805.0,58.8042,59.0243,58.7946,59.0147,95805.0
2022-05-19 12:10:00,61.68,61.7,61.45,61.45,71952.0,59.0147,59.0338,58.7946,58.7946,71952.0
2022-05-19 12:15:00,61.44,61.47,61.27,61.33,66238.0,58.7851,58.8138,58.6224,58.6798,66238.0
2022-05-19 12:20:00,61.33,61.38,61.01,61.34,108891.0,58.6798,58.7277,58.3737,58.6894,108891.0
2022-05-19 12:25:00,61.37,61.7,61.35,61.68,88991.0,58.7181,59.0338,58.699,59.0147,88991.0
2022-05-19 12:30:00,61.67,61.72,61.42,61.43,78983.0,59.0051,59.053,58.7659,58.7755,78983.0
2022-05-19 12:35:00,61.41,61.42,61.22,61.29,48289.0,58.7564,58.7659,58.5746,58.6416,48289.0
2022-05-19 12:40:00,61.28,61.3,61.15,61.26,77107.0,58.632,58.6511,58.5076,58.6129,77107.0
2022-05-19 12:45:00,61.25,61.33,61.21,61.29,46350.0,58.6033,58.6798,58.565,58.6416,46350.0
2022-05-19 12:50:00,61.3,61.46,61.3,61.32,57130.0,58.6511,58.8042,58.6511,58.6703,57130.0
2022-05-19 12:55:00,61.33,61.47,61.3,61.36,75753.0,58.6798,58.8138,58.6511,58.7085,75753.0
2022-05-19 13:00:00,61.37,61.42,61.18,61.22,56098.0,58.7181,58.7659,58.5363,58.5746,56098.0
2022-05-19 13:05:00,61.23,61.47,61.22,61.29,68754.0,58.5842,58.8138,58.5746,58.6416,68754.0
2022-05-19 13:10:00,61.3,61.55,61.13,61.53,106344.0,58.6511,58.8903,58.4885,58.8712,106344.0
2022-05-19 13:15:00,61.54,61.77,61.45,61.72,87850.0,58.8808,59.1008,58.7946,59.053,87850.0
2022-05-19 13:20:00,61.74,61.79,61.57,61.78,73786.0,59.0721,59.12,58.9095,59.1104,73786.0
2022-05-19 13:25:00,61.78,61.83,61.68,61.75,69037.0,59.1104,59.1582,59.0147,59.0817,69037.0
2022-05-19 13:30:00,61.75,61.83,61.61,61.64,108365.0,59.0817,59.1582,58.9477,58.9764,108365.0
2022-05-19 13:35:00,61.63,61.89,61.57,61.89,98011.0,58.9669,59.2156,58.9095,59.2156,98011.0
2022-05-19 13:40:00,61.87,61.97,61.8,61.93,78979.0,59.1965,59.2922,59.1295,59.2539,78979.0
2022-05-19 13:45:00,61.92,61.99,61.75,61.78,89834.0,59.2443,59.3113,59.0817,59.1104,89834.0
2022-05-19 13:50:00,61.78,62.42,61.77,62.39,138047.0,59.1104,59.7227,59.1008,59.694,138047.0
2022-05-19 13:55:00,62.39,62.74,62.3,62.38,117902.0,59.694,60.0289,59.6079,59.6845,117902.0
2022-05-19 14:00:00,62.36,62.36,62.07,62.18,78919.0,59.6653,59.6653,59.3879,59.4931,78919.0
2022-05-19 14:05:00,62.17,62.19,62.05,62.18,70912.0,59.4835,59.5027,59.3687,59.4931,70912.0
2022-05-19 14:10:00,62.19,62.35,62.15,62.33,129591.0,59.5027,59.6558,59.4644,59.6366,129591.0
2022-05-19 14:15:00,62.34,62.53,62.33,62.37,93239.0,59.6462,59.828,59.6366,59.6749,93239.0
2022-05-19 14:20:00,62.38,62.42,62.21,62.28,71383.0,59.6845,59.7227,59.5218,59.5888,71383.0
2022-05-19 14:25:00,62.29,62.29,62.13,62.21,79094.0,59.5984,59.5984,59.4453,59.5218,79094.0
2022-05-19 14:30:00,62.2,62.31,62.12,62.22,78464.0,59.5122,59.6175,59.4357,59.5314,78464.0
2022-05-19 14:35:00,62.23,62.58,62.18,62.4,111512.0,59.5409,59.8758,59.4931,59.7036,111512.0
2022-05-19 14:40:00,62.4,62.4,62.06,62.31,86917.0,59.7036,59.7036,59.3783,59.6175,86917.0
2022-05-19 14:45:00,62.33,62.59,62.28,62.52,93584.0,59.6366,59.8854,59.5888,59.8184,93584.0
2022-05-19 14:50:00,62.5,62.6,62.43,62.54,88757.0,59.7993,59.895,59.7323,59.8375,88757.0
2022-05-19 14:55:00,62.55,62.73,62.47,62.68,152923.0,59.8471,60.0193,59.7706,59.9715,152923.0
2022-05-19 15:00:00,62.68,62.88,62.53,62.85,145042.0,59.9715,60.1629,59.828,60.1342,145042.0
2022-05-19 15:05:00,62.85,62.9,62.5,62.51,114783.0,60.1342,60.182,59.7993,59.8088,114783.0
2022-05-19 15:10:00,62.51,62.51,62.31,62.38,116080.0,59.8088,59.8088,59.6175,59.6845,116080.0
2022-05-19 15:15:00,62.37,62.41,62.21,62.39,134894.0,59.6749,59.7132,59.5218,59.694,134894.0
2022-05-19 15:20:00,62.39,62.4,62.17,62.2,108572.0,59.694,59.7036,59.4835,59.5122,108572.0
2022-05-19 15:25:00,62.2,62.29,62.0,62.03,170761.0,59.5122,59.5984,59.3209,59.3496,170761.0
2022-05-19 15:30:00,62.02,62.11,61.87,61.94,240658.0,59.34,59.4261,59.1965,59.2635,240658.0
2022-05-19 15:35:00,61.93,62.0,61.66,61.81,284037.0,59.2539,59.3209,58.9956,59.1391,284037.0
2022-05-19 15:40:00,61.82,62.06,61.66,61.93,246042.0,59.1487,59.3783,58.9956,59.2539,246042.0
2022-05-19 15:45:00,61.93,62.08,61.69,61.88,362126.0,59.2539,59.3974,59.0243,59.2061,362126.0
2022-05-19 15:50:00,61.88,61.91,61.58,61.7,516441.0,59.2061,59.2348,58.919,59.0338,516441.0
2022-05-19 15:55:00,61.7,61.73,61.27,61.41,1122352.0,59.0338,59.0625,58.6224,58.7564,1122352.0
2022-05-20 09:30:00,58.61,59.85,58.05,59.79,764345.0,56.0774,57.2638,55.5416,57.2064,764345.0
2022-05-20 09:35:00,59.74,59.8,58.42,58.58,236014.0,57.1585,57.2159,55.8956,56.0487,236014.0
2022-05-20 09:40:00,58.55,59.03,58.38,58.95,156186.0,56.02,56.4792,55.8573,56.4027,156186.0
2022-05-20 09:45:00,58.98,59.07,58.12,58.18,346207.0,56.4314,56.5175,55.6085,55.666,346207.0
2022-05-20 09:50:00,58.17,58.38,57.96,58.03,289882.0,55.6564,55.8573,55.4555,55.5224,289882.0
2022-05-20 09:55:00,58.05,58.05,57.71,57.8,610313.0,55.5416,55.5416,55.2163,55.3024,610313.0
2022-05-20 10:00:00,57.77,57.84,57.35,57.78,173866.0,55.2737,55.3406,54.8718,55.2832,173866.0
2022-05-20 10:05:00,57.78,58.03,57.7,57.94,158305.0,55.2832,55.5224,55.2067,55.4363,158305.0
2022-05-20 10:10:00,57.96,58.42,57.71,58.32,140191.0,55.4555,55.8956,55.2163,55.7999,140191.0
2022-05-20 10:15:00,58.32,58.47,58.16,58.4,107375.0,55.7999,55.9434,55.6468,55.8764,107375.0
2022-05-20 10:20:00,58.4,58.44,58.2,58.32,89777.0,55.8764,55.9147,55.6851,55.7999,89777.0
2022-05-20 10:25:00,58.32,58.62,58.23,58.62,203051.0,55.7999,56.0869,55.7138,56.0869,203051.0
2022-05-20 10:30:00,58.6,58.64,58.32,58.61,151660.0,56.0678,56.1061,55.7999,56.0774,151660.0
2022-05-20 10:35:00,58.58,58.74,58.49,58.65,214727.0,56.0487,56.2018,55.9626,56.1156,214727.0
2022-05-20 10:40:00,58.65,59.0,58.59,58.84,218291.0,56.1156,56.4505,56.0582,56.2974,218291.0
2022-05-20 10:45:00,58.83,58.83,58.15,58.33,113675.0,56.2879,56.2879,55.6372,55.8095,113675.0
2022-05-20 10:50:00,58.34,58.47,57.95,58.11,191355.0,55.819,55.9434,55.4459,55.599,191355.0
2022-05-20 10:55:00,58.13,58.31,57.71,57.79,281135.0,55.6181,55.7903,55.2163,55.2928,281135.0
2022-05-20 11:00:00,57.77,57.86,57.65,57.86,136545.0,55.2737,55.3598,55.1589,55.3598,136545.0
2022-05-20 11:05:00,57.85,57.89,57.72,57.85,73853.0,55.3502,55.3885,55.2258,55.3502,73853.0
2022-05-20 11:10:00,57.82,57.97,57.73,57.94,87066.0,55.3215,55.465,55.2354,55.4363,87066.0
2022-05-20 11:15:00,57.93,57.97,57.77,57.79,59746.0,55.4268,55.465,55.2737,55.2928,59746.0
2022-05-20 11:20:00,57.79,57.92,57.69,57.69,100321.0,55.2928,55.4172,55.1971,55.1971,100321.0
2022-05-20 11:25:00,57.68,57.96,57.68,57.88,58924.0,55.1876,55.4555,55.1876,55.3789,58924.0
2022-05-20 11:30:00,57.88,58.06,57.77,57.86,89054.0,55.3789,55.5511,55.2737,55.3598,89054.0
2022-05-20 11:35:00,57.85,57.98,57.77,57.85,260994.0,55.3502,55.4746,55.2737,55.3502,260994.0
2022-05-20 11:40:00,57.86,57.91,57.65,57.65,93604.0,55.3598,55.4076,55.1589,55.1589,93604.0
2022-05-20 11:45:00,57.64,57.92,57.63,57.83,119810.0,55.1493,55.4172,55.1397,55.3311,119810.0
2022-05-20 11:50:00,57.85,57.9,57.62,57.72,95087.0,55.3502,55.398,55.1301,55.2258,95087.0
2022-05-20 11:55:00,57.71,57.83,57.66,57.76,63847.0,55.2163,55.3311,55.1684,55.2641,63847.0
2022-05-20 12:00:00,57.76,57.77,57.45,57.46,248778.0,55.2641,55.2737,54.9675,54.9771,248778.0
2022-05-20 12:05:00,57.47,57.53,57.15,57.15,67658.0,54.9866,55.044,54.6805,54.6805,67658.0
2022-05-20 12:10:00,57.15,57.22,57.01,57.09,81716.0,54.6805,54.7474,54.5465,54.6231,81716.0
2022-05-20 12:15:00,57.09,57.12,56.86,57.01,210353.0,54.6231,54.6518,54.403,54.5465,210353.0
2022-05-20 12:20:00,57.01,57.09,56.92,57.04,72961.0,54.5465,54.6231,54.4604,54.5752,72961.0
2022-05-20 12:25:00,57.03,57.1,56.98,57.04,36024.0,54.5656,54.6326,54.5178,54.5752,36024.0
2022-05-20 12:30:00,57.03,57.03,56.7,56.7,99609.0,54.5656,54.5656,54.2499,54.2499,99609.0
2022-05-20 12:35:00,56.7,56.74,56.57,56.6,122430.0,54.2499,54.2882,54.1255,54.1542,122430.0
2022-05-20 12:40:00,56.59,56.65,56.48,56.5,106364.0,54.1447,54.2021,54.0394,54.0585,106364.0
2022-05-20 12:45:00,56.49,56.66,56.37,56.62,85964.0,54.049,54.2116,53.9342,54.1734,85964.0
2022-05-20 12:50:00,56.62,56.66,56.48,56.53,116832.0,54.1734,54.2116,54.0394,54.0872,116832.0
2022-05-20 12:55:00,56.54,56.69,56.39,56.54,177594.0,54.0968,54.2403,53.9533,54.0968,177594.0
2022-05-20 13:00:00,56.54,56.55,56.36,56.43,105197.0,54.0968,54.1064,53.9246,53.9916,105197.0
2022-05-20 13:05:00,56.41,56.49,56.3,56.37,42397.0,53.9724,54.049,53.8672,53.9342,42397.0
2022-05-20 13:10:00,56.38,56.44,56.28,56.39,61110.0,53.9437,54.0011,53.8481,53.9533,61110.0
2022-05-20 13:15:00,56.4,56.47,56.3,56.32,54609.0,53.9629,54.0298,53.8672,53.8863,54609.0
2022-05-20 13:20:00,56.31,56.39,56.28,56.28,50503.0,53.8768,53.9533,53.8481,53.8481,50503.0
2022-05-20 13:25:00,56.27,56.32,56.19,56.25,47006.0,53.8385,53.8863,53.7619,53.8193,47006.0
2022-05-20 13:30:00,56.24,56.62,56.23,56.56,72925.0,53.8098,54.1734,53.8002,54.116,72925.0
2022-05-20 13:35:00,56.56,56.59,56.43,56.45,116818.0,54.116,54.1447,53.9916,54.0107,116818.0
2022-05-20 13:40:00,56.46,56.54,56.42,56.48,106637.0,54.0203,54.0968,53.982,54.0394,106637.0
2022-05-20 13:45:00,56.48,56.53,56.17,56.21,220809.0,54.0394,54.0872,53.7428,53.7811,220809.0
2022-05-20 13:50:00,56.2,56.38,56.2,56.29,81340.0,53.7715,53.9437,53.7715,53.8576,81340.0
2022-05-20 13:55:00,56.29,56.36,56.26,56.32,90573.0,53.8576,53.9246,53.8289,53.8863,90573.0
2022-05-20 14:00:00,56.32,56.35,56.25,56.26,84596.0,53.8863,53.915,53.8193,53.8289,84596.0
2022-05-20 14:05:00,56.26,56.28,56.06,56.13,56144.0,53.8289,53.8481,53.6376,53.7045,56144.0
2022-05-20 14:10:00,56.12,56.29,56.06,56.21,83258.0,53.695,53.8576,53.6376,53.7811,83258.0
2022-05-20 14:15:00,56.21,56.28,56.01,56.03,51931.0,53.7811,53.8481,53.5897,53.6089,51931.0
2022-05-20 14:20:00,56.03,56.06,55.89,56.0,47747.0,53.6089,53.6376,53.4749,53.5802,47747.0
2022-05-20 14:25:00,55.99,56.06,55.95,55.98,56604.0,53.5706,53.6376,53.5323,53.561,56604.0
2022-05-20 14:30:00,55.96,56.0,55.72,55.86,66767.0,53.5419,53.5802,53.3123,53.4462,66767.0
2022-05-20 14:35:00,55.83,55.98,55.8,55.93,51730.0,53.4175,53.561,53.3888,53.5132,51730.0
2022-05-20 14:40:00,55.92,56.17,55.92,56.17,53380.0,53.5036,53.7428,53.5036,53.7428,53380.0
2022-05-20 14:45:00,56.16,56.39,56.1,56.39,64350.0,53.7332,53.9533,53.6758,53.9533,64350.0
2022-05-20 14:50:00,56.41,56.92,56.33,56.82,328266.0,53.9724,54.4604,53.8959,54.3647,328266.0
2022-05-20 14:55:00,56.8,56.86,56.51,56.53,120365.0,54.3456,54.403,54.0681,54.0872,120365.0
2022-05-20 15:00:00,56.55,56.78,56.52,56.62,106834.0,54.1064,54.3264,54.0777,54.1734,106834.0
2022-05-20 15:05:00,56.63,56.65,56.43,56.5,76810.0,54.1829,54.2021,53.9916,54.0585,76810.0
2022-05-20 15:10:00,56.5,56.52,56.39,56.43,57547.0,54.0585,54.0777,53.9533,53.9916,57547.0
2022-05-20 15:15:00,56.43,56.62,56.38,56.6,75903.0,53.9916,54.1734,53.9437,54.1542,75903.0
2022-05-20 15:20:00,56.61,57.03,56.6,56.99,97683.0,54.1638,54.5656,54.1542,54.5274,97683.0
2022-05-20 15:25:00,57.0,57.41,56.91,57.32,169007.0,54.5369,54.9292,54.4508,54.8431,169007.0
2022-05-20 15:30:00,57.32,57.53,57.25,57.51,261292.0,54.8431,55.044,54.7761,55.0249,261292.0
2022-05-20 15:35:00,57.5,57.81,57.42,57.72,244117.0,55.0153,55.3119,54.9388,55.2258,244117.0
2022-05-20 15:40:00,57.72,57.96,57.68,57.69,197631.0,55.2258,55.4555,55.1876,55.1971,197631.0
2022-05-20 15:45:00,57.69,57.87,57.56,57.81,268327.0,55.1971,55.3693,55.0727,55.3119,268327.0
2022-05-20 15:50:00,57.81,57.95,57.65,57.83,347953.0,55.3119,55.4459,55.1589,55.3311,347953.0
2022-05-20 15:55:00,57.84,57.99,57.77,57.89,683865.0,55.3406,55.4842,55.2737,55.3885,683865.0
2022-05-23 09:30:00,58.11,58.47,57.75,58.38,157728.0,55.599,55.9434,55.2545,55.8573,157728.0
2022-05-23 09:35:00,58.41,58.44,57.83,58.05,87261.0,55.886,55.9147,55.3311,55.5416,87261.0
2022-05-23 09:40:00,58.05,59.0,57.92,58.8,74372.0,55.5416,56.4505,55.4172,56.2592,74372.0
2022-05-23 09:45:00,58.71,59.73,58.56,59.55,212816.0,56.173,57.149,56.0295,56.9768,212816.0
2022-05-23 09:50:00,59.56,59.94,59.43,59.47,118830.0,56.9863,57.3499,56.8619,56.9002,118830.0
2022-05-23 09:55:00,59.47,59.5,59.16,59.47,161236.0,56.9002,56.9289,56.6036,56.9002,161236.0
2022-05-23 10:00:00,59.48,59.5,58.96,59.04,151882.0,56.9098,56.9289,56.4122,56.4888,151882.0
2022-05-23 10:05:00,59.03,59.27,58.94,59.06,149069.0,56.4792,56.7088,56.3931,56.5079,149069.0
2022-05-23 10:10:00,59.07,59.37,58.97,59.36,72080.0,56.5175,56.8045,56.4218,56.795,72080.0
2022-05-23 10:15:00,59.37,59.48,59.21,59.4,69836.0,56.8045,56.9098,56.6514,56.8332,69836.0
2022-05-23 10:20:00,59.4,59.96,59.28,59.78,153338.0,56.8332,57.369,56.7184,57.1968,153338.0
2022-05-23 10:25:00,59.79,59.99,59.66,59.96,96712.0,57.2064,57.3977,57.082,57.369,96712.0
2022-05-23 10:30:00,59.95,60.2,59.88,60.16,112292.0,57.3595,57.5987,57.2925,57.5604,112292.0
2022-05-23 10:35:00,60.16,60.21,60.05,60.11,106161.0,57.5604,57.6082,57.4551,57.5126,106161.0
2022-05-23 10:40:00,60.09,60.36,60.09,60.1,70522.0,57.4934,57.7517,57.4934,57.503,70522.0
2022-05-23 10:45:00,60.13,60.3,59.98,60.15,56706.0,57.5317,57.6943,57.3882,57.5508,56706.0
2022-05-23 10:50:00,60.11,60.29,60.08,60.19,92586.0,57.5126,57.6848,57.4838,57.5891,92586.0
2022-05-23 10:55:00,60.2,60.26,60.03,60.19,61222.0,57.5987,57.6561,57.436,57.5891,61222.0
2022-05-23 11:00:00,60.2,60.62,60.17,60.58,95325.0,57.5987,58.0005,57.57,57.9622,95325.0
2022-05-23 11:05:00,60.58,60.74,60.42,60.47,95689.0,57.9622,58.1153,57.8092,57.857,95689.0
2022-05-23 11:10:00,60.48,60.65,60.45,60.65,133356.0,57.8666,58.0292,57.8379,58.0292,133356.0
2022-05-23 11:15:00,60.63,60.94,60.62,60.87,98752.0,58.0101,58.3067,58.0005,58.2397,98752.0
2022-05-23 11:20:00,60.87,60.97,60.79,60.8,58664.0,58.2397,58.3354,58.1632,58.1727,58664.0
2022-05-23 11:25:00,60.81,60.84,60.65,60.73,44825.0,58.1823,58.211,58.0292,58.1058,44825.0
2022-05-23 11:30:00,60.73,60.95,60.7,60.87,74701.0,58.1058,58.3163,58.0771,58.2397,74701.0
2022-05-23 11:35:00,60.86,60.9,60.74,60.76,45443.0,58.2301,58.2684,58.1153,58.1345,45443.0
2022-05-23 11:40:00,60.75,60.95,60.65,60.9,106870.0,58.1249,58.3163,58.0292,58.2684,106870.0
2022-05-23 11:45:00,60.88,60.96,60.65,60.67,60460.0,58.2493,58.3258,58.0292,58.0484,60460.0
2022-05-23 11:50:00,60.67,60.78,60.67,60.74,60542.0,58.0484,58.1536,58.0484,58.1153,60542.0
2022-05-23 11:55:00,60.75,60.97,60.74,60.86,57911.0,58.1249,58.3354,58.1153,58.2301,57911.0
2022-05-23 12:00:00,60.86,60.91,60.78,60.83,34814.0,58.2301,58.278,58.1536,58.2014,34814.0
2022-05-23 12:05:00,60.83,61.12,60.82,61.0,66023.0,58.2014,58.4789,58.1919,58.3641,66023.0
2022-05-23 12:10:00,61.0,61.02,60.87,60.89,28124.0,58.3641,58.3832,58.2397,58.2588,28124.0
2022-05-23 12:15:00,60.9,60.92,60.77,60.82,38381.0,58.2684,58.2876,58.144,58.1919,38381.0
2022-05-23 12:20:00,60.82,60.86,60.77,60.84,20833.0,58.1919,58.2301,58.144,58.211,20833.0
2022-05-23 12:25:00,60.83,60.85,60.74,60.74,33708.0,58.2014,58.2206,58.1153,58.1153,33708.0
2022-05-23 12:30:00,60.75,60.77,60.65,60.65,34678.0,58.1249,58.144,58.0292,58.0292,34678.0
2022-05-23 12:35:00,60.67,60.69,60.52,60.68,36350.0,58.0484,58.0675,57.9048,58.0579,36350.0
2022-05-23 12:40:00,60.67,60.69,60.6,60.68,27742.0,58.0484,58.0675,57.9814,58.0579,27742.0
2022-05-23 12:45:00,60.66,60.69,60.48,60.48,33682.0,58.0388,58.0675,57.8666,57.8666,33682.0
2022-05-23 12:50:00,60.49,60.53,60.43,60.5,36945.0,57.8761,57.9144,57.8187,57.8857,36945.0
2022-05-23 12:55:00,60.51,60.61,60.48,60.59,45270.0,57.8953,57.9909,57.8666,57.9718,45270.0
2022-05-23 13:00:00,60.6,60.76,60.55,60.59,44502.0,57.9814,58.1345,57.9335,57.9718,44502.0
2022-05-23 13:05:00,60.59,60.68,60.56,60.67,34589.0,57.9718,58.0579,57.9431,58.0484,34589.0
2022-05-23 13:10:00,60.67,60.75,60.59,60.75,35582.0,58.0484,58.1249,57.9718,58.1249,35582.0
2022-05-23 13:15:00,60.76,60.76,60.55,60.61,47862.0,58.1345,58.1345,57.9335,57.9909,47862.0
2022-05-23 13:20:00,60.61,60.74,60.51,60.73,71475.0,57.9909,58.1153,57.8953,58.1058,71475.0
2022-05-23 13:25:00,60.73,60.88,60.72,60.8,50641.0,58.1058,58.2493,58.0962,58.1727,50641.0
2022-05-23 13:30:00,60.8,60.89,60.74,60.82,51682.0,58.1727,58.2588,58.1153,58.1919,51682.0
2022-05-23 13:35:00,60.81,60.83,60.75,60.79,59793.0,58.1823,58.2014,58.1249,58.1632,59793.0
2022-05-23 13:40:00,60.77,60.8,60.67,60.72,34420.0,58.144,58.1727,58.0484,58.0962,34420.0
2022-05-23 13:45:00,60.73,60.84,60.67,60.77,96904.0,58.1058,58.211,58.0484,58.144,96904.0
2022-05-23 13:50:00,60.77,60.8,60.68,60.7,41245.0,58.144,58.1727,58.0579,58.0771,41245.0
2022-05-23 13:55:00,60.71,60.82,60.7,60.81,39474.0,58.0866,58.1919,58.0771,58.1823,39474.0
2022-05-23 14:00:00,60.83,60.86,60.6,60.65,41673.0,58.2014,58.2301,57.9814,58.0292,41673.0
2022-05-23 14:05:00,60.64,60.66,60.57,60.58,21795.0,58.0197,58.0388,57.9527,57.9622,21795.0
2022-05-23 14:10:00,60.58,60.71,60.58,60.68,57591.0,57.9622,58.0866,57.9622,58.0579,57591.0
2022-05-23 14:15:00,60.68,60.78,60.59,60.75,90205.0,58.0579,58.1536,57.9718,58.1249,90205.0
2022-05-23 14:20:00,60.75,60.82,60.58,60.65,50888.0,58.1249,58.1919,57.9622,58.0292,50888.0
2022-05-23 14:25:00,60.65,60.71,60.62,60.71,41373.0,58.0292,58.0866,58.0005,58.0866,41373.0
2022-05-23 14:30:00,60.71,60.72,60.6,60.62,38996.0,58.0866,58.0962,57.9814,58.0005,38996.0
2022-05-23 14:35:00,60.61,60.72,60.57,60.72,31315.0,57.9909,58.0962,57.9527,58.0962,31315.0
2022-05-23 14:40:00,60.71,60.81,60.65,60.8,108743.0,58.0866,58.1823,58.0292,58.1727,108743.0
2022-05-23 14:45:00,60.81,60.85,60.62,60.69,55982.0,58.1823,58.2206,58.0005,58.0675,55982.0
2022-05-23 14:50:00,60.66,60.72,60.58,60.72,46163.0,58.0388,58.0962,57.9622,58.0962,46163.0
2022-05-23 14:55:00,60.72,60.74,60.61,60.63,30273.0,58.0962,58.1153,57.9909,58.0101,30273.0
2022-05-23 15:00:00,60.64,60.78,60.63,60.74,31378.0,58.0197,58.1536,58.0101,58.1153,31378.0
2022-05-23 15:05:00,60.75,60.8,60.68,60.79,26920.0,58.1249,58.1727,58.0579,58.1632,26920.0
2022-05-23 15:10:00,60.8,60.81,60.58,60.6,34042.0,58.1727,58.1823,57.9622,57.9814,34042.0
2022-05-23 15:15:00,60.6,60.7,60.56,60.69,47901.0,57.9814,58.0771,57.9431,58.0675,47901.0
2022-05-23 15:20:00,60.7,60.71,60.44,60.55,56653.0,58.0771,58.0866,57.8283,57.9335,56653.0
2022-05-23 15:25:00,60.55,60.57,60.49,60.53,71274.0,57.9335,57.9527,57.8761,57.9144,71274.0
2022-05-23 15:30:00,60.54,60.6,60.49,60.54,76743.0,57.924,57.9814,57.8761,57.924,76743.0
2022-05-23 15:35:00,60.53,60.62,60.29,60.3,164119.0,57.9144,58.0005,57.6848,57.6943,164119.0
2022-05-23 15:40:00,60.3,60.37,60.17,60.21,166948.0,57.6943,57.7613,57.57,57.6082,166948.0
2022-05-23 15:45:00,60.21,60.21,59.98,60.01,162400.0,57.6082,57.6082,57.3882,57.4169,162400.0
2022-05-23 15:50:00,60.02,60.27,60.01,60.14,162811.0,57.4264,57.6656,57.4169,57.5413,162811.0
2022-05-23 15:55:00,60.14,60.36,60.12,60.32,355413.0,57.5413,57.7517,57.5221,57.7135,355413.0
2022-05-24 09:30:00,59.2,59.32,58.66,59.14,239616.0,56.6419,56.7567,56.1252,56.5845,239616.0
2022-05-24 09:35:00,59.09,59.42,59.03,59.33,52959.0,56.5366,56.8524,56.4792,56.7663,52959.0
2022-05-24 09:40:00,59.37,59.51,58.86,58.88,47655.0,56.8045,56.9385,56.3166,56.3357,47655.0
2022-05-24 09:45:00,58.88,59.07,58.69,58.91,80511.0,56.3357,56.5175,56.1539,56.3644,80511.0
2022-05-24 09:50:00,58.93,59.08,58.86,58.89,79219.0,56.3835,56.5271,56.3166,56.3453,79219.0
2022-05-24 09:55:00,58.87,59.12,58.78,59.03,93293.0,56.3261,56.5653,56.24,56.4792,93293.0
2022-05-24 10:00:00,59.01,59.09,58.79,58.85,121640.0,56.4601,56.5366,56.2496,56.307,121640.0
2022-05-24 10:05:00,58.85,58.89,58.58,58.65,56080.0,56.307,56.3453,56.0487,56.1156,56080.0
2022-05-24 10:10:00,58.67,58.9,58.65,58.75,50180.0,56.1348,56.3548,56.1156,56.2113,50180.0
2022-05-24 10:15:00,58.74,58.79,58.52,58.59,56629.0,56.2018,56.2496,55.9913,56.0582,56629.0
2022-05-24 10:20:00,58.61,58.99,58.58,58.82,79750.0,56.0774,56.4409,56.0487,56.2783,79750.0
2022-05-24 10:25:00,58.81,58.99,58.78,58.92,236636.0,56.2687,56.4409,56.24,56.374,236636.0
2022-05-24 10:30:00,58.92,58.97,58.64,58.65,99343.0,56.374,56.4218,56.1061,56.1156,99343.0
2022-05-24 10:35:00,58.63,58.74,58.51,58.67,23154.0,56.0965,56.2018,55.9817,56.1348,23154.0
2022-05-24 10:40:00,58.65,58.87,58.5,58.84,65166.0,56.1156,56.3261,55.9721,56.2974,65166.0
2022-05-24 10:45:00,58.86,58.92,58.61,58.61,32901.0,56.3166,56.374,56.0774,56.0774,32901.0
2022-05-24 10:50:00,58.61,58.69,58.57,58.63,43694.0,56.0774,56.1539,56.0391,56.0965,43694.0
2022-05-24 10:55:00,58.63,58.8,58.62,58.72,28355.0,56.0965,56.2592,56.0869,56.1826,28355.0
2022-05-24 11:00:00,58.7,58.76,58.62,58.64,25209.0,56.1635,56.2209,56.0869,56.1061,25209.0
2022-05-24 11:05:00,58.63,58.67,58.58,58.61,31643.0,56.0965,56.1348,56.0487,56.0774,31643.0
2022-05-24 11:10:00,58.62,58.7,58.56,58.65,43661.0,56.0869,56.1635,56.0295,56.1156,43661.0
2022-05-24 11:15:00,58.63,58.78,58.48,58.56,44958.0,56.0965,56.24,55.953,56.0295,44958.0
2022-05-24 11:20:00,58.57,58.86,58.5,58.81,37367.0,56.0391,56.3166,55.9721,56.2687,37367.0
2022-05-24 11:25:00,58.8,58.98,58.8,58.96,60853.0,56.2592,56.4314,56.2592,56.4122,60853.0
2022-05-24 11:30:00,58.98,59.03,58.84,58.87,15583.0,56.4314,56.4792,56.2974,56.3261,15583.0
2022-05-24 11:35:00,58.84,58.96,58.84,58.88,23721.0,56.2974,56.4122,56.2974,56.3357,23721.0
2022-05-24 11:40:00,58.87,58.99,58.83,58.99,20656.0,56.3261,56.4409,56.2879,56.4409,20656.0
2022-05-24 11:45:00,58.98,59.42,58.97,59.31,32554.0,56.4314,56.8524,56.4218,56.7471,32554.0
2022-05-24 11:50:00,59.31,59.33,59.17,59.2,21518.0,56.7471,56.7663,56.6132,56.6419,21518.0
2022-05-24 11:55:00,59.21,59.22,59.09,59.16,27757.0,56.6514,56.661,56.5366,56.6036,27757.0
2022-05-24 12:00:00,59.12,59.18,59.04,59.15,31737.0,56.5653,56.6227,56.4888,56.594,31737.0
2022-05-24 12:05:00,59.14,59.27,59.11,59.26,24223.0,56.5845,56.7088,56.5558,56.6993,24223.0
2022-05-24 12:10:00,59.26,59.42,59.26,59.42,26958.0,56.6993,56.8524,56.6993,56.8524,26958.0
2022-05-24 12:15:00,59.43,59.61,59.29,59.34,62209.0,56.8619,57.0342,56.728,56.7758,62209.0
2022-05-24 12:20:00,59.34,59.34,59.18,59.25,54727.0,56.7758,56.7758,56.6227,56.6897,54727.0
2022-05-24 12:25:00,59.24,59.31,59.14,59.16,28945.0,56.6801,56.7471,56.5845,56.6036,28945.0
2022-05-24 12:30:00,59.16,59.2,59.06,59.12,31759.0,56.6036,56.6419,56.5079,56.5653,31759.0
2022-05-24 12:35:00,59.12,59.17,59.01,59.06,58257.0,56.5653,56.6132,56.4601,56.5079,58257.0
2022-05-24 12:40:00,59.05,59.09,58.94,59.01,26762.0,56.4984,56.5366,56.3931,56.4601,26762.0
2022-05-24 12:45:00,59.0,59.1,59.0,59.1,30247.0,56.4505,56.5462,56.4505,56.5462,30247.0
2022-05-24 12:50:00,59.09,59.12,59.03,59.06,30734.0,56.5366,56.5653,56.4792,56.5079,30734.0
2022-05-24 12:55:00,59.07,59.23,59.06,59.16,19649.0,56.5175,56.6706,56.5079,56.6036,19649.0
2022-05-24 13:00:00,59.16,59.16,58.97,58.97,22324.0,56.6036,56.6036,56.4218,56.4218,22324.0
2022-05-24 13:05:00,58.97,59.12,58.97,59.09,54008.0,56.4218,56.5653,56.4218,56.5366,54008.0
2022-05-24 13:10:00,59.09,59.21,59.05,59.18,14475.0,56.5366,56.6514,56.4984,56.6227,14475.0
2022-05-24 13:15:00,59.17,59.36,59.15,59.27,31677.0,56.6132,56.795,56.594,56.7088,31677.0
2022-05-24 13:20:00,59.26,59.29,59.14,59.17,20919.0,56.6993,56.728,56.5845,56.6132,20919.0
2022-05-24 13:25:00,59.16,59.21,59.13,59.17,25634.0,56.6036,56.6514,56.5749,56.6132,25634.0
2022-05-24 13:30:00,59.16,59.23,59.11,59.17,54923.0,56.6036,56.6706,56.5558,56.6132,54923.0
2022-05-24 13:35:00,59.16,59.42,59.14,59.41,24049.0,56.6036,56.8524,56.5845,56.8428,24049.0
2022-05-24 13:40:00,59.42,59.63,59.35,59.38,20694.0,56.8524,57.0533,56.7854,56.8141,20694.0
2022-05-24 13:45:00,59.38,59.45,59.22,59.23,20991.0,56.8141,56.8811,56.661,56.6706,20991.0
2022-05-24 13:50:00,59.25,59.25,59.13,59.15,27386.0,56.6897,56.6897,56.5749,56.594,27386.0
2022-05-24 13:55:00,59.14,59.22,59.13,59.2,15242.0,56.5845,56.661,56.5749,56.6419,15242.0
2022-05-24 14:00:00,59.2,59.28,59.09,59.15,30488.0,56.6419,56.7184,56.5366,56.594,30488.0
2022-05-24 14:05:00,59.14,59.49,59.14,59.45,31806.0,56.5845,56.9193,56.5845,56.8811,31806.0
2022-05-24 14:10:00,59.43,59.63,59.42,59.5,39668.0,56.8619,57.0533,56.8524,56.9289,39668.0
2022-05-24 14:15:00,59.51,59.51,59.23,59.25,24890.0,56.9385,56.9385,56.6706,56.6897,24890.0
2022-05-24 14:20:00,59.25,59.46,59.22,59.46,35670.0,56.6897,56.8906,56.661,56.8906,35670.0
2022-05-24 14:25:00,59.46,59.52,59.35,59.37,18895.0,56.8906,56.948,56.7854,56.8045,18895.0
2022-05-24 14:30:00,59.37,59.51,59.33,59.51,30667.0,56.8045,56.9385,56.7663,56.9385,30667.0
2022-05-24 14:35:00,59.52,59.58,59.46,59.55,22410.0,56.948,57.0055,56.8906,56.9768,22410.0
2022-05-24 14:40:00,59.55,59.58,59.32,59.32,21073.0,56.9768,57.0055,56.7567,56.7567,21073.0
2022-05-24 14:45:00,59.34,59.34,59.11,59.11,29832.0,56.7758,56.7758,56.5558,56.5558,29832.0
2022-05-24 14:50:00,59.1,59.21,59.06,59.13,31066.0,56.5462,56.6514,56.5079,56.5749,31066.0
2022-05-24 14:55:00,59.12,59.21,59.08,59.21,33056.0,56.5653,56.6514,56.5271,56.6514,33056.0
2022-05-24 15:00:00,59.2,59.38,59.18,59.34,35041.0,56.6419,56.8141,56.6227,56.7758,35041.0
2022-05-24 15:05:00,59.34,59.42,59.32,59.32,32540.0,56.7758,56.8524,56.7567,56.7567,32540.0
2022-05-24 15:10:00,59.32,59.44,59.2,59.24,36289.0,56.7567,56.8715,56.6419,56.6801,36289.0
2022-05-24 15:15:00,59.26,59.28,59.18,59.28,54472.0,56.6993,56.7184,56.6227,56.7184,54472.0
2022-05-24 15:20:00,59.29,59.47,59.11,59.39,84705.0,56.728,56.9002,56.5558,56.8237,84705.0
2022-05-24 15:25:00,59.39,59.5,59.33,59.5,61938.0,56.8237,56.9289,56.7663,56.9289,61938.0
2022-05-24 15:30:00,59.51,59.57,59.46,59.48,79744.0,56.9385,56.9959,56.8906,56.9098,79744.0
2022-05-24 15:35:00,59.48,59.87,59.48,59.76,97578.0,56.9098,57.2829,56.9098,57.1777,97578.0
2022-05-24 15:40:00,59.77,59.84,59.64,59.65,93084.0,57.1872,57.2542,57.0629,57.0724,93084.0
2022-05-24 15:45:00,59.65,59.8,59.65,59.68,95490.0,57.0724,57.2159,57.0724,57.1011,95490.0
2022-05-24 15:50:00,59.67,59.75,59.5,59.55,145081.0,57.0916,57.1681,56.9289,56.9768,145081.0
2022-05-24 15:55:00,59.55,59.74,59.45,59.74,507630.0,56.9768,57.1585,56.8811,57.1585,507630.0
2022-05-25 09:30:00,59.45,59.91,59.0,59.91,122936.0,56.8811,57.3212,56.4505,57.3212,122936.0
2022-05-25 09:35:00,59.91,60.23,59.79,60.21,62533.0,57.3212,57.6274,57.2064,57.6082,62533.0
2022-05-25 09:40:00,60.24,60.48,60.11,60.42,62018.0,57.6369,57.8666,57.5126,57.8092,62018.0
2022-05-25 09:45:00,60.45,60.59,60.08,60.15,54923.0,57.8379,57.9718,57.4838,57.5508,54923.0
2022-05-25 09:50:00,60.2,60.49,60.19,60.37,38423.0,57.5987,57.8761,57.5891,57.7613,38423.0
2022-05-25 09:55:00,60.37,60.64,60.29,60.49,66723.0,57.7613,58.0197,57.6848,57.8761,66723.0
2022-05-25 10:00:00,60.48,60.82,60.42,60.71,98215.0,57.8666,58.1919,57.8092,58.0866,98215.0
2022-05-25 10:05:00,60.68,60.69,60.42,60.67,57296.0,58.0579,58.0675,57.8092,58.0484,57296.0
2022-05-25 10:10:00,60.68,61.36,60.65,61.33,177341.0,58.0579,58.7085,58.0292,58.6798,177341.0
2022-05-25 10:15:00,61.36,61.46,61.22,61.22,98351.0,58.7085,58.8042,58.5746,58.5746,98351.0
2022-05-25 10:20:00,61.22,61.41,61.13,61.36,112207.0,58.5746,58.7564,58.4885,58.7085,112207.0
2022-05-25 10:25:00,61.39,61.72,61.35,61.71,105634.0,58.7372,59.053,58.699,59.0434,105634.0
2022-05-25 10:30:00,61.72,61.77,61.39,61.6,119578.0,59.053,59.1008,58.7372,58.9382,119578.0
2022-05-25 10:35:00,61.61,61.63,61.41,61.49,46447.0,58.9477,58.9669,58.7564,58.8329,46447.0
2022-05-25 10:40:00,61.52,61.56,61.27,61.36,51149.0,58.8616,58.8999,58.6224,58.7085,51149.0
2022-05-25 10:45:00,61.38,61.5,61.22,61.35,41437.0,58.7277,58.8425,58.5746,58.699,41437.0
2022-05-25 10:50:00,61.37,61.45,61.17,61.19,38028.0,58.7181,58.7946,58.5267,58.5459,38028.0
2022-05-25 10:55:00,61.19,61.24,61.09,61.22,33682.0,58.5459,58.5937,58.4502,58.5746,33682.0
2022-05-25 11:00:00,61.2,61.2,60.93,60.95,29780.0,58.5555,58.5555,58.2971,58.3163,29780.0
2022-05-25 11:05:00,60.97,61.28,60.96,61.11,39917.0,58.3354,58.632,58.3258,58.4693,39917.0
2022-05-25 11:10:00,61.11,61.19,61.05,61.13,15814.0,58.4693,58.5459,58.4119,58.4885,15814.0
2022-05-25 11:15:00,61.07,61.14,60.95,60.97,33614.0,58.4311,58.498,58.3163,58.3354,33614.0
2022-05-25 11:20:00,60.96,61.0,60.81,60.97,25767.0,58.3258,58.3641,58.1823,58.3354,25767.0
2022-05-25 11:25:00,60.99,60.99,60.88,60.88,23293.0,58.3545,58.3545,58.2493,58.2493,23293.0
2022-05-25 11:30:00,60.88,60.93,60.69,60.69,54629.0,58.2493,58.2971,58.0675,58.0675,54629.0
2022-05-25 11:35:00,60.67,60.75,60.48,60.67,62479.0,58.0484,58.1249,57.8666,58.0484,62479.0
2022-05-25 11:40:00,60.68,60.84,60.61,60.83,27565.0,58.0579,58.211,57.9909,58.2014,27565.0
2022-05-25 11:45:00,60.81,60.92,60.79,60.84,36733.0,58.1823,58.2876,58.1632,58.211,36733.0
2022-05-25 11:50:00,60.84,60.95,60.82,60.94,27763.0,58.211,58.3163,58.1919,58.3067,27763.0
2022-05-25 11:55:00,60.94,60.94,60.79,60.84,17895.0,58.3067,58.3067,58.1632,58.211,17895.0
2022-05-25 12:00:00,60.84,60.92,60.79,60.84,16803.0,58.211,58.2876,58.1632,58.211,16803.0
2022-05-25 12:05:00,60.82,60.89,60.63,60.66,27872.0,58.1919,58.2588,58.0101,58.0388,27872.0
2022-05-25 12:10:00,60.64,60.77,60.64,60.7,17695.0,58.0197,58.144,58.0197,58.0771,17695.0
2022-05-25 12:15:00,60.72,60.82,60.66,60.67,30340.0,58.0962,58.1919,58.0388,58.0484,30340.0
2022-05-25 12:20:00,60.67,60.67,60.52,60.56,16478.0,58.0484,58.0484,57.9048,57.9431,16478.0
2022-05-25 12:25:00,60.57,60.58,60.39,60.47,27610.0,57.9527,57.9622,57.7805,57.857,27610.0
2022-05-25 12:30:00,60.48,60.55,60.43,60.44,20323.0,57.8666,57.9335,57.8187,57.8283,20323.0
2022-05-25 12:35:00,60.44,60.46,60.31,60.36,18329.0,57.8283,57.8474,57.7039,57.7517,18329.0
2022-05-25 12:40:00,60.36,60.45,60.35,60.45,27944.0,57.7517,57.8379,57.7422,57.8379,27944.0
2022-05-25 12:45:00,60.44,60.52,60.36,60.52,25898.0,57.8283,57.9048,57.7517,57.9048,25898.0
2022-05-25 12:50:00,60.53,60.59,60.44,60.52,34835.0,57.9144,57.9718,57.8283,57.9048,34835.0
2022-05-25 12:55:00,60.51,60.52,60.38,60.48,31803.0,57.8953,57.9048,57.7709,57.8666,31803.0
2022-05-25 13:00:00,60.47,60.5,60.42,60.47,32158.0,57.857,57.8857,57.8092,57.857,32158.0
2022-05-25 13:05:00,60.48,60.55,60.46,60.48,81456.0,57.8666,57.9335,57.8474,57.8666,81456.0
2022-05-25 13:10:00,60.48,60.53,60.43,60.52,33332.0,57.8666,57.9144,57.8187,57.9048,33332.0
2022-05-25 13:15:00,60.53,60.62,60.51,60.55,27206.0,57.9144,58.0005,57.8953,57.9335,27206.0
2022-05-25 13:20:00,60.55,60.61,60.53,60.57,22372.0,57.9335,57.9909,57.9144,57.9527,22372.0
2022-05-25 13:25:00,60.58,60.7,60.54,60.67,23808.0,57.9622,58.0771,57.924,58.0484,23808.0
2022-05-25 13:30:00,60.65,60.68,60.58,60.64,21359.0,58.0292,58.0579,57.9622,58.0197,21359.0
2022-05-25 13:35:00,60.63,60.73,60.63,60.67,20043.0,58.0101,58.1058,58.0101,58.0484,20043.0
2022-05-25 13:40:00,60.67,60.67,60.57,60.61,23288.0,58.0484,58.0484,57.9527,57.9909,23288.0
2022-05-25 13:45:00,60.62,60.66,60.57,60.65,29107.0,58.0005,58.0388,57.9527,58.0292,29107.0
2022-05-25 13:50:00,60.66,60.67,60.53,60.65,51235.0,58.0388,58.0484,57.9144,58.0292,51235.0
2022-05-25 13:55:00,60.65,60.71,60.63,60.65,36871.0,58.0292,58.0866,58.0101,58.0292,36871.0
2022-05-25 14:00:00,60.64,61.13,60.6,60.86,165017.0,58.0197,58.4885,57.9814,58.2301,165017.0
2022-05-25 14:05:00,60.87,60.93,60.09,60.43,83404.0,58.2397,58.2971,57.4934,57.8187,83404.0
2022-05-25 14:10:00,60.47,60.69,60.39,60.55,52611.0,57.857,58.0675,57.7805,57.9335,52611.0
2022-05-25 14:15:00,60.54,60.81,60.5,60.77,62054.0,57.924,58.1823,57.8857,58.144,62054.0
2022-05-25 14:20:00,60.76,61.02,60.75,60.92,65088.0,58.1345,58.3832,58.1249,58.2876,65088.0
2022-05-25 14:25:00,60.93,61.13,60.91,61.06,41066.0,58.2971,58.4885,58.278,58.4215,41066.0
2022-05-25 14:30:00,61.07,61.26,61.07,61.23,71088.0,58.4311,58.6129,58.4311,58.5842,71088.0
2022-05-25 14:35:00,61.23,61.32,61.13,61.16,49961.0,58.5842,58.6703,58.4885,58.5172,49961.0
2022-05-25 14:40:00,61.15,61.28,61.11,61.15,60772.0,58.5076,58.632,58.4693,58.5076,60772.0
2022-05-25 14:45:00,61.14,61.25,61.13,61.16,38424.0,58.498,58.6033,58.4885,58.5172,38424.0
2022-05-25 14:50:00,61.18,61.41,61.15,61.4,36519.0,58.5363,58.7564,58.5076,58.7468,36519.0
2022-05-25 14:55:00,61.41,61.52,61.38,61.48,95233.0,58.7564,58.8616,58.7277,58.8234,95233.0
2022-05-25 15:00:00,61.47,61.64,61.39,61.59,59881.0,58.8138,58.9764,58.7372,58.9286,59881.0
2022-05-25 15:05:00,61.59,61.63,61.49,61.57,47329.0,58.9286,58.9669,58.8329,58.9095,47329.0
2022-05-25 15:10:00,61.57,61.59,61.49,61.56,44532.0,58.9095,58.9286,58.8329,58.8999,44532.0
2022-05-25 15:15:00,61.57,61.57,61.39,61.4,51109.0,58.9095,58.9095,58.7372,58.7468,51109.0
2022-05-25 15:20:00,61.4,61.41,61.32,61.37,51762.0,58.7468,58.7564,58.6703,58.7181,51762.0
2022-05-25 15:25:00,61.37,61.52,61.33,61.48,78579.0,58.7181,58.8616,58.6798,58.8234,78579.0
2022-05-25 15:30:00,61.49,61.62,61.47,61.5,97620.0,58.8329,58.9573,58.8138,58.8425,97620.0
2022-05-25 15:35:00,61.49,61.53,61.3,61.35,142346.0,58.8329,58.8712,58.6511,58.699,142346.0
2022-05-25 15:40:00,61.34,61.35,61.23,61.28,105151.0,58.6894,58.699,58.5842,58.632,105151.0
2022-05-25 15:45:00,61.29,61.43,61.21,61.26,179609.0,58.6416,58.7755,58.565,58.6129,179609.0
2022-05-25 15:50:00,61.25,61.32,61.07,61.28,219525.0,58.6033,58.6703,58.4311,58.632,219525.0
2022-05-25 15:55:00,61.27,61.44,61.17,61.25,446191.0,58.6224,58.7851,58.5267,58.6033,446191.0
2022-05-26 09:30:00,62.83,63.54,62.61,63.34,245870.0,60.115,60.7943,59.9045,60.603,245870.0
2022-05-26 09:35:00,63.27,63.38,62.71,62.71,64699.0,60.536,60.6413,60.0002,60.0002,64699.0
2022-05-26 09:40:00,62.79,63.26,62.77,63.06,90926.0,60.0767,60.5264,60.0576,60.3351,90926.0
2022-05-26 09:45:00,63.08,63.08,62.5,62.53,62375.0,60.3542,60.3542,59.7993,59.828,62375.0
2022-05-26 09:50:00,62.47,62.66,62.47,62.53,60155.0,59.7706,59.9524,59.7706,59.828,60155.0
2022-05-26 09:55:00,62.55,62.56,62.28,62.52,90427.0,59.8471,59.8567,59.5888,59.8184,90427.0
2022-05-26 10:00:00,62.56,62.64,62.09,62.09,70085.0,59.8567,59.9332,59.407,59.407,70085.0
2022-05-26 10:05:00,62.08,62.4,62.07,62.07,69225.0,59.3974,59.7036,59.3879,59.3879,69225.0
2022-05-26 10:10:00,62.07,62.11,61.94,61.95,67991.0,59.3879,59.4261,59.2635,59.273,67991.0
2022-05-26 10:15:00,61.96,62.12,61.96,62.08,131380.0,59.2826,59.4357,59.2826,59.3974,131380.0
2022-05-26 10:20:00,62.08,62.23,62.05,62.16,97449.0,59.3974,59.5409,59.3687,59.474,97449.0
2022-05-26 10:25:00,62.17,62.21,61.87,61.92,124449.0,59.4835,59.5218,59.1965,59.2443,124449.0
2022-05-26 10:30:00,61.96,62.02,61.83,61.93,73464.0,59.2826,59.34,59.1582,59.2539,73464.0
2022-05-26 10:35:00,61.93,62.26,61.92,62.17,139320.0,59.2539,59.5696,59.2443,59.4835,139320.0
2022-05-26 10:40:00,62.16,62.38,62.14,62.32,86421.0,59.474,59.6845,59.4548,59.6271,86421.0
2022-05-26 10:45:00,62.34,62.36,62.15,62.29,97585.0,59.6462,59.6653,59.4644,59.5984,97585.0
2022-05-26 10:50:00,62.3,62.39,62.13,62.27,153656.0,59.6079,59.694,59.4453,59.5792,153656.0
2022-05-26 10:55:00,62.27,62.51,62.26,62.5,48293.0,59.5792,59.8088,59.5696,59.7993,48293.0
2022-05-26 11:00:00,62.51,62.8,62.42,62.77,218231.0,59.8088,60.0863,59.7227,60.0576,218231.0
2022-05-26 11:05:00,62.77,62.82,62.56,62.72,70281.0,60.0576,60.1054,59.8567,60.0098,70281.0
2022-05-26 11:10:00,62.72,62.91,62.71,62.85,54205.0,60.0098,60.1916,60.0002,60.1342,54205.0
2022-05-26 11:15:00,62.86,63.13,62.86,62.94,92537.0,60.1437,60.4021,60.1437,60.2203,92537.0
2022-05-26 11:20:00,62.92,63.02,62.86,62.97,34880.0,60.2011,60.2968,60.1437,60.249,34880.0
2022-05-26 11:25:00,62.98,63.07,62.87,63.04,40972.0,60.2585,60.3446,60.1533,60.3159,40972.0
2022-05-26 11:30:00,63.03,63.1,62.88,62.88,46198.0,60.3064,60.3733,60.1629,60.1629,46198.0
2022-05-26 11:35:00,62.87,63.01,62.84,62.96,28954.0,60.1533,60.2872,60.1246,60.2394,28954.0
2022-05-26 11:40:00,62.94,62.94,62.86,62.92,13863.0,60.2203,60.2203,60.1437,60.2011,13863.0
2022-05-26 11:45:00,62.92,62.93,62.79,62.87,26220.0,60.2011,60.2107,60.0767,60.1533,26220.0
2022-05-26 11:50:00,62.87,62.88,62.78,62.82,23733.0,60.1533,60.1629,60.0672,60.1054,23733.0
2022-05-26 11:55:00,62.81,62.93,62.81,62.9,33206.0,60.0959,60.2107,60.0959,60.182,33206.0
2022-05-26 12:00:00,62.89,63.07,62.88,62.94,25324.0,60.1724,60.3446,60.1629,60.2203,25324.0
2022-05-26 12:05:00,62.94,62.95,62.83,62.91,20863.0,60.2203,60.2298,60.115,60.1916,20863.0
2022-05-26 12:10:00,62.91,63.14,62.91,63.13,77418.0,60.1916,60.4116,60.1916,60.4021,77418.0
2022-05-26 12:15:00,63.13,63.2,63.04,63.12,49930.0,60.4021,60.469,60.3159,60.3925,49930.0
2022-05-26 12:20:00,63.12,63.26,63.08,63.23,30271.0,60.3925,60.5264,60.3542,60.4977,30271.0
2022-05-26 12:25:00,63.23,63.38,63.19,63.37,35638.0,60.4977,60.6413,60.4595,60.6317,35638.0
2022-05-26 12:30:00,63.37,63.41,63.31,63.36,27510.0,60.6317,60.67,60.5743,60.6221,27510.0
2022-05-26 12:35:00,63.36,63.44,63.35,63.4,35886.0,60.6221,60.6987,60.6125,60.6604,35886.0
2022-05-26 12:40:00,63.4,63.49,63.38,63.47,29962.0,60.6604,60.7465,60.6413,60.7274,29962.0
2022-05-26 12:45:00,63.46,63.65,63.4,63.61,81762.0,60.7178,60.8996,60.6604,60.8613,81762.0
2022-05-26 12:50:00,63.62,63.68,63.52,63.66,51372.0,60.8709,60.9283,60.7752,60.9092,51372.0
2022-05-26 12:55:00,63.67,63.67,63.58,63.63,31270.0,60.9187,60.9187,60.8326,60.8804,31270.0
2022-05-26 13:00:00,63.61,63.75,63.59,63.66,61622.0,60.8613,60.9953,60.8422,60.9092,61622.0
2022-05-26 13:05:00,63.66,63.76,63.65,63.73,26657.0,60.9092,61.0048,60.8996,60.9761,26657.0
2022-05-26 13:10:00,63.75,63.81,63.71,63.72,92770.0,60.9953,61.0527,60.957,60.9666,92770.0
2022-05-26 13:15:00,63.7,63.82,63.67,63.82,41458.0,60.9474,61.0622,60.9187,61.0622,41458.0
2022-05-26 13:20:00,63.83,63.88,63.73,63.74,53737.0,61.0718,61.1196,60.9761,60.9857,53737.0
2022-05-26 13:25:00,63.74,63.88,63.72,63.88,54067.0,60.9857,61.1196,60.9666,61.1196,54067.0
2022-05-26 13:30:00,63.89,63.98,63.85,63.97,64084.0,61.1292,61.2153,61.0909,61.2058,64084.0
2022-05-26 13:35:00,63.95,64.09,63.91,64.07,116631.0,61.1866,61.3206,61.1483,61.3014,116631.0
2022-05-26 13:40:00,64.07,64.21,64.06,64.16,94374.0,61.3014,61.4354,61.2919,61.3875,94374.0
2022-05-26 13:45:00,64.16,64.16,63.94,64.01,73481.0,61.3875,61.3875,61.1771,61.244,73481.0
2022-05-26 13:50:00,64.02,64.19,64.0,64.16,59130.0,61.2536,61.4162,61.2345,61.3875,59130.0
2022-05-26 13:55:00,64.15,64.26,64.11,64.22,62124.0,61.378,61.4832,61.3397,61.445,62124.0
2022-05-26 14:00:00,64.22,64.3,64.11,64.28,63928.0,61.445,61.5215,61.3397,61.5024,63928.0
2022-05-26 14:05:00,64.28,64.29,63.99,64.15,77040.0,61.5024,61.5119,61.2249,61.378,77040.0
2022-05-26 14:10:00,64.15,64.16,64.04,64.06,59525.0,61.378,61.3875,61.2727,61.2919,59525.0
2022-05-26 14:15:00,64.06,64.09,63.96,63.98,33398.0,61.2919,61.3206,61.1962,61.2153,33398.0
2022-05-26 14:20:00,63.99,64.08,63.87,64.04,51350.0,61.2249,61.311,61.1101,61.2727,51350.0
2022-05-26 14:25:00,64.05,64.06,63.95,64.01,33642.0,61.2823,61.2919,61.1866,61.244,33642.0
2022-05-26 14:30:00,64.01,64.03,63.91,63.91,40069.0,61.244,61.2632,61.1483,61.1483,40069.0
2022-05-26 14:35:00,63.92,63.98,63.83,63.91,65985.0,61.1579,61.2153,61.0718,61.1483,65985.0
2022-05-26 14:40:00,63.88,64.04,63.82,63.98,67305.0,61.1196,61.2727,61.0622,61.2153,67305.0
2022-05-26 14:45:00,64.0,64.08,63.98,64.07,55273.0,61.2345,61.311,61.2153,61.3014,55273.0
2022-05-26 14:50:00,64.06,64.1,63.98,64.0,42848.0,61.2919,61.3301,61.2153,61.2345,42848.0
2022-05-26 14:55:00,64.0,64.07,63.98,64.05,36838.0,61.2345,61.3014,61.2153,61.2823,36838.0
2022-05-26 15:00:00,64.04,64.06,63.9,63.96,74449.0,61.2727,61.2919,61.1388,61.1962,74449.0
2022-05-26 15:05:00,63.95,64.07,63.93,64.04,40863.0,61.1866,61.3014,61.1675,61.2727,40863.0
2022-05-26 15:10:00,64.03,64.07,63.9,63.96,54883.0,61.2632,61.3014,61.1388,61.1962,54883.0
2022-05-26 15:15:00,63.94,63.94,63.69,63.87,99979.0,61.1771,61.1771,60.9379,61.1101,99979.0
2022-05-26 15:20:00,63.88,63.92,63.71,63.74,112733.0,61.1196,61.1579,60.957,60.9857,112733.0
2022-05-26 15:25:00,63.74,63.82,63.64,63.76,75466.0,60.9857,61.0622,60.89,61.0048,75466.0
2022-05-26 15:30:00,63.75,63.81,63.66,63.74,129320.0,60.9953,61.0527,60.9092,60.9857,129320.0
2022-05-26 15:35:00,63.75,63.82,63.71,63.78,188297.0,60.9953,61.0622,60.957,61.024,188297.0
2022-05-26 15:40:00,63.78,63.98,63.78,63.98,132044.0,61.024,61.2153,61.024,61.2153,132044.0
2022-05-26 15:45:00,63.98,64.12,63.97,64.06,223388.0,61.2153,61.3493,61.2058,61.2919,223388.0
2022-05-26 15:50:00,64.06,64.19,63.94,63.99,354517.0,61.2919,61.4162,61.1771,61.2249,354517.0
2022-05-26 15:55:00,63.99,64.25,63.97,64.14,700749.0,61.2249,61.4737,61.2058,61.3684,700749.0
2022-05-27 09:30:00,63.78,64.55,63.78,64.38,213384.0,61.024,61.7607,61.024,61.598,213384.0
2022-05-27 09:35:00,64.38,64.68,64.32,64.54,73577.0,61.598,61.8851,61.5406,61.7511,73577.0
2022-05-27 09:40:00,64.52,64.83,64.3,64.37,55367.0,61.732,62.0286,61.5215,61.5885,55367.0
2022-05-27 09:45:00,64.39,64.58,64.31,64.42,76989.0,61.6076,61.7894,61.5311,61.6363,76989.0
2022-05-27 09:50:00,64.4,64.59,64.32,64.51,72661.0,61.6172,61.799,61.5406,61.7224,72661.0
2022-05-27 09:55:00,64.52,64.84,64.48,64.68,103793.0,61.732,62.0382,61.6937,61.8851,103793.0
2022-05-27 10:00:00,64.68,64.73,64.49,64.51,88354.0,61.8851,61.9329,61.7033,61.7224,88354.0
2022-05-27 10:05:00,64.5,64.64,64.18,64.37,122191.0,61.7129,61.8468,61.4067,61.5885,122191.0
2022-05-27 10:10:00,64.38,64.47,64.12,64.14,51216.0,61.598,61.6841,61.3493,61.3684,51216.0
2022-05-27 10:15:00,64.11,64.21,63.94,63.99,82751.0,61.3397,61.4354,61.1771,61.2249,82751.0
2022-05-27 10:20:00,63.99,64.03,63.75,63.77,103130.0,61.2249,61.2632,60.9953,61.0144,103130.0
2022-05-27 10:25:00,63.77,63.84,63.66,63.8,186418.0,61.0144,61.0814,60.9092,61.0431,186418.0
2022-05-27 10:30:00,63.8,63.81,63.68,63.72,101681.0,61.0431,61.0527,60.9283,60.9666,101681.0
2022-05-27 10:35:00,63.74,63.78,63.55,63.7,60104.0,60.9857,61.024,60.8039,60.9474,60104.0
2022-05-27 10:40:00,63.71,63.76,63.59,63.68,116346.0,60.957,61.0048,60.8422,60.9283,116346.0
2022-05-27 10:45:00,63.69,63.7,63.47,63.62,48573.0,60.9379,60.9474,60.7274,60.8709,48573.0
2022-05-27 10:50:00,63.63,63.67,63.44,63.63,79787.0,60.8804,60.9187,60.6987,60.8804,79787.0
2022-05-27 10:55:00,63.63,63.63,63.42,63.47,50787.0,60.8804,60.8804,60.6795,60.7274,50787.0
2022-05-27 11:00:00,63.48,63.56,63.37,63.48,42331.0,60.7369,60.8135,60.6317,60.7369,42331.0
2022-05-27 11:05:00,63.48,63.72,63.45,63.72,31661.0,60.7369,60.9666,60.7082,60.9666,31661.0
2022-05-27 11:10:00,63.71,63.81,63.68,63.78,31755.0,60.957,61.0527,60.9283,61.024,31755.0
2022-05-27 11:15:00,63.78,63.92,63.71,63.89,51616.0,61.024,61.1579,60.957,61.1292,51616.0
2022-05-27 11:20:00,63.88,63.92,63.84,63.86,43057.0,61.1196,61.1579,61.0814,61.1005,43057.0
2022-05-27 11:25:00,63.87,63.93,63.84,63.91,33828.0,61.1101,61.1675,61.0814,61.1483,33828.0
2022-05-27 11:30:00,63.93,64.0,63.87,63.94,28002.0,61.1675,61.2345,61.1101,61.1771,28002.0
2022-05-27 11:35:00,63.92,63.97,63.84,63.92,31757.0,61.1579,61.2058,61.0814,61.1579,31757.0
2022-05-27 11:40:00,63.92,64.04,63.87,64.03,32381.0,61.1579,61.2727,61.1101,61.2632,32381.0
2022-05-27 11:45:00,64.03,64.15,64.0,64.08,37143.0,61.2632,61.378,61.2345,61.311,37143.0
2022-05-27 11:50:00,64.08,64.11,63.99,64.01,38351.0,61.311,61.3397,61.2249,61.244,38351.0
2022-05-27 11:55:00,64.0,64.07,63.97,64.0,59954.0,61.2345,61.3014,61.2058,61.2345,59954.0
2022-05-27 12:00:00,64.01,64.13,64.01,64.08,40807.0,61.244,61.3588,61.244,61.311,40807.0
2022-05-27 12:05:00,64.08,64.21,64.08,64.11,53820.0,61.311,61.4354,61.311,61.3397,53820.0
2022-05-27 12:10:00,64.12,64.19,64.06,64.15,30402.0,61.3493,61.4162,61.2919,61.378,30402.0
2022-05-27 12:15:00,64.16,64.17,63.95,64.01,30362.0,61.3875,61.3971,61.1866,61.244,30362.0
2022-05-27 12:20:00,64.03,64.05,63.92,63.93,23759.0,61.2632,61.2823,61.1579,61.1675,23759.0
2022-05-27 12:25:00,63.92,64.02,63.91,63.97,27107.0,61.1579,61.2536,61.1483,61.2058,27107.0
2022-05-27 12:30:00,63.96,64.0,63.83,63.86,24855.0,61.1962,61.2345,61.0718,61.1005,24855.0
2022-05-27 12:35:00,63.85,63.9,63.8,63.85,30116.0,61.0909,61.1388,61.0431,61.0909,30116.0
2022-05-27 12:40:00,63.84,63.92,63.82,63.85,35808.0,61.0814,61.1579,61.0622,61.0909,35808.0
2022-05-27 12:45:00,63.84,63.85,63.62,63.62,36332.0,61.0814,61.0909,60.8709,60.8709,36332.0
2022-05-27 12:50:00,63.63,63.71,63.59,63.71,30663.0,60.8804,60.957,60.8422,60.957,30663.0
2022-05-27 12:55:00,63.71,63.76,63.68,63.73,32994.0,60.957,61.0048,60.9283,60.9761,32994.0
2022-05-27 13:00:00,63.72,63.75,63.68,63.7,33764.0,60.9666,60.9953,60.9283,60.9474,33764.0
2022-05-27 13:05:00,63.7,63.87,63.67,63.84,57184.0,60.9474,61.1101,60.9187,61.0814,57184.0
2022-05-27 13:10:00,63.84,63.87,63.74,63.84,34279.0,61.0814,61.1101,60.9857,61.0814,34279.0
2022-05-27 13:15:00,63.84,63.84,63.76,63.79,38630.0,61.0814,61.0814,61.0048,61.0335,38630.0
2022-05-27 13:20:00,63.77,63.79,63.65,63.73,44024.0,61.0144,61.0335,60.8996,60.9761,44024.0
2022-05-27 13:25:00,63.73,63.77,63.67,63.75,31454.0,60.9761,61.0144,60.9187,60.9953,31454.0
2022-05-27 13:30:00,63.76,63.81,63.72,63.72,25793.0,61.0048,61.0527,60.9666,60.9666,25793.0
2022-05-27 13:35:00,63.71,63.75,63.63,63.71,39333.0,60.957,60.9953,60.8804,60.957,39333.0
2022-05-27 13:40:00,63.7,63.72,63.58,63.66,53526.0,60.9474,60.9666,60.8326,60.9092,53526.0
2022-05-27 13:45:00,63.66,63.7,63.63,63.66,17243.0,60.9092,60.9474,60.8804,60.9092,17243.0
2022-05-27 13:50:00,63.66,63.92,63.65,63.84,54756.0,60.9092,61.1579,60.8996,61.0814,54756.0
2022-05-27 13:55:00,63.84,63.85,63.79,63.82,27895.0,61.0814,61.0909,61.0335,61.0622,27895.0
2022-05-27 14:00:00,63.83,63.85,63.76,63.77,26541.0,61.0718,61.0909,61.0048,61.0144,26541.0
2022-05-27 14:05:00,63.77,63.78,63.66,63.72,26833.0,61.0144,61.024,60.9092,60.9666,26833.0
2022-05-27 14:10:00,63.72,63.79,63.67,63.76,33466.0,60.9666,61.0335,60.9187,61.0048,33466.0
2022-05-27 14:15:00,63.76,63.78,63.69,63.75,29880.0,61.0048,61.024,60.9379,60.9953,29880.0
2022-05-27 14:20:00,63.76,63.76,63.7,63.72,22976.0,61.0048,61.0048,60.9474,60.9666,22976.0
2022-05-27 14:25:00,63.72,63.73,63.64,63.73,35979.0,60.9666,60.9761,60.89,60.9761,35979.0
2022-05-27 14:30:00,63.73,63.79,63.73,63.75,26893.0,60.9761,61.0335,60.9761,60.9953,26893.0
2022-05-27 14:35:00,63.76,63.76,63.7,63.76,74909.0,61.0048,61.0048,60.9474,61.0048,74909.0
2022-05-27 14:40:00,63.76,63.97,63.76,63.89,65382.0,61.0048,61.2058,61.0048,61.1292,65382.0
2022-05-27 14:45:00,63.9,63.9,63.81,63.84,20814.0,61.1388,61.1388,61.0527,61.0814,20814.0
2022-05-27 14:50:00,63.83,63.85,63.78,63.83,32159.0,61.0718,61.0909,61.024,61.0718,32159.0
2022-05-27 14:55:00,63.84,63.99,63.79,63.98,46842.0,61.0814,61.2249,61.0335,61.2153,46842.0
2022-05-27 15:00:00,63.97,64.08,63.96,64.08,83324.0,61.2058,61.311,61.1962,61.311,83324.0
2022-05-27 15:05:00,64.08,64.17,64.03,64.13,71605.0,61.311,61.3971,61.2632,61.3588,71605.0
2022-05-27 15:10:00,64.13,64.15,64.04,64.14,30655.0,61.3588,61.378,61.2727,61.3684,30655.0
2022-05-27 15:15:00,64.14,64.14,64.05,64.11,43792.0,61.3684,61.3684,61.2823,61.3397,43792.0
2022-05-27 15:20:00,64.11,64.18,64.1,64.14,44573.0,61.3397,61.4067,61.3301,61.3684,44573.0
2022-05-27 15:25:00,64.13,64.25,64.11,64.19,67376.0,61.3588,61.4737,61.3397,61.4162,67376.0
2022-05-27 15:30:00,64.19,64.38,64.18,64.31,66328.0,61.4162,61.598,61.4067,61.5311,66328.0
2022-05-27 15:35:00,64.32,64.33,64.24,64.25,63605.0,61.5406,61.5502,61.4641,61.4737,63605.0
2022-05-27 15:40:00,64.25,64.43,64.23,64.43,74631.0,61.4737,61.6459,61.4545,61.6459,74631.0
2022-05-27 15:45:00,64.43,64.48,64.28,64.33,99319.0,61.6459,61.6937,61.5024,61.5502,99319.0
2022-05-27 15:50:00,64.32,64.41,64.21,64.35,125144.0,61.5406,61.6267,61.4354,61.5693,125144.0
2022-05-27 15:55:00,64.36,64.6,64.34,64.59,306991.0,61.5789,61.8085,61.5598,61.799,306991.0
2022-05-31 09:30:00,64.24,64.24,63.04,63.24,165317.0,61.4641,61.4641,60.3159,60.5073,165317.0
2022-05-31 09:35:00,63.24,63.56,63.0,63.0,91321.0,60.5073,60.8135,60.2777,60.2777,91321.0
2022-05-31 09:40:00,63.0,63.05,62.63,62.9,100749.0,60.2777,60.3255,59.9237,60.182,100749.0
2022-05-31 09:45:00,62.93,63.44,62.93,63.05,61160.0,60.2107,60.6987,60.2107,60.3255,61160.0
2022-05-31 09:50:00,63.04,63.24,63.03,63.2,51712.0,60.3159,60.5073,60.3064,60.469,51712.0
2022-05-31 09:55:00,63.18,63.26,63.0,63.1,52662.0,60.4499,60.5264,60.2777,60.3733,52662.0
2022-05-31 10:00:00,63.09,63.22,62.8,62.9,73460.0,60.3638,60.4882,60.0863,60.182,73460.0
2022-05-31 10:05:00,62.89,63.1,62.82,63.0,53969.0,60.1724,60.3733,60.1054,60.2777,53969.0
2022-05-31 10:10:00,63.0,63.37,62.99,63.23,49396.0,60.2777,60.6317,60.2681,60.4977,49396.0
2022-05-31 10:15:00,63.22,63.36,63.1,63.26,39625.0,60.4882,60.6221,60.3733,60.5264,39625.0
2022-05-31 10:20:00,63.27,63.52,63.25,63.32,60065.0,60.536,60.7752,60.5169,60.5838,60065.0
2022-05-31 10:25:00,63.29,63.56,63.27,63.27,26994.0,60.5551,60.8135,60.536,60.536,26994.0
2022-05-31 10:30:00,63.27,63.47,63.27,63.33,25889.0,60.536,60.7274,60.536,60.5934,25889.0
2022-05-31 10:35:00,63.33,63.47,63.22,63.44,24643.0,60.5934,60.7274,60.4882,60.6987,24643.0
2022-05-31 10:40:00,63.42,63.64,63.4,63.6,60095.0,60.6795,60.89,60.6604,60.8517,60095.0
2022-05-31 10:45:00,63.58,63.72,63.54,63.54,40363.0,60.8326,60.9666,60.7943,60.7943,40363.0
2022-05-31 10:50:00,63.52,63.77,63.51,63.58,44188.0,60.7752,61.0144,60.7656,60.8326,44188.0
2022-05-31 10:55:00,63.57,63.58,63.36,63.48,25162.0,60.823,60.8326,60.6221,60.7369,25162.0
2022-05-31 11:00:00,63.48,63.71,63.45,63.7,57479.0,60.7369,60.957,60.7082,60.9474,57479.0
2022-05-31 11:05:00,63.7,63.74,63.44,63.5,41833.0,60.9474,60.9857,60.6987,60.7561,41833.0
2022-05-31 11:10:00,63.49,63.51,63.36,63.38,44296.0,60.7465,60.7656,60.6221,60.6413,44296.0
2022-05-31 11:15:00,63.38,63.47,63.33,63.36,22934.0,60.6413,60.7274,60.5934,60.6221,22934.0
2022-05-31 11:20:00,63.35,63.39,63.23,63.23,23336.0,60.6125,60.6508,60.4977,60.4977,23336.0
2022-05-31 11:25:00,63.23,63.36,63.21,63.31,22982.0,60.4977,60.6221,60.4786,60.5743,22982.0
2022-05-31 11:30:00,63.28,63.46,63.28,63.39,28928.0,60.5456,60.7178,60.5456,60.6508,28928.0
2022-05-31 11:35:00,63.37,63.52,63.34,63.52,22463.0,60.6317,60.7752,60.603,60.7752,22463.0
2022-05-31 11:40:00,63.52,63.59,63.45,63.52,12520.0,60.7752,60.8422,60.7082,60.7752,12520.0
2022-05-31 11:45:00,63.53,63.71,63.52,63.65,26183.0,60.7848,60.957,60.7752,60.8996,26183.0
2022-05-31 11:50:00,63.64,63.83,63.57,63.81,40528.0,60.89,61.0718,60.823,61.0527,40528.0
2022-05-31 11:55:00,63.82,63.92,63.77,63.77,39841.0,61.0622,61.1579,61.0144,61.0144,39841.0
2022-05-31 12:00:00,63.77,63.93,63.76,63.93,21403.0,61.0144,61.1675,61.0048,61.1675,21403.0
2022-05-31 12:05:00,63.93,63.95,63.79,63.82,23176.0,61.1675,61.1866,61.0335,61.0622,23176.0
2022-05-31 12:10:00,63.83,63.86,63.78,63.78,16018.0,61.0718,61.1005,61.024,61.024,16018.0
2022-05-31 12:15:00,63.79,63.8,63.61,63.71,70000.0,61.0335,61.0431,60.8613,60.957,70000.0
2022-05-31 12:20:00,63.72,63.74,63.48,63.55,18921.0,60.9666,60.9857,60.7369,60.8039,18921.0
2022-05-31 12:25:00,63.54,63.68,63.53,63.68,15380.0,60.7943,60.9283,60.7848,60.9283,15380.0
2022-05-31 12:30:00,63.68,63.79,63.63,63.72,17516.0,60.9283,61.0335,60.8804,60.9666,17516.0
2022-05-31 12:35:00,63.74,63.85,63.68,63.77,14172.0,60.9857,61.0909,60.9283,61.0144,14172.0
2022-05-31 12:40:00,63.77,63.82,63.74,63.82,12082.0,61.0144,61.0622,60.9857,61.0622,12082.0
2022-05-31 12:45:00,63.82,63.91,63.79,63.79,18322.0,61.0622,61.1483,61.0335,61.0335,18322.0
2022-05-31 12:50:00,63.78,63.85,63.74,63.75,19440.0,61.024,61.0909,60.9857,60.9953,19440.0
2022-05-31 12:55:00,63.76,63.82,63.73,63.77,21359.0,61.0048,61.0622,60.9761,61.0144,21359.0
2022-05-31 13:00:00,63.74,63.78,63.55,63.62,15498.0,60.9857,61.024,60.8039,60.8709,15498.0
2022-05-31 13:05:00,63.64,63.81,63.64,63.76,14132.0,60.89,61.0527,60.89,61.0048,14132.0
2022-05-31 13:10:00,63.77,63.78,63.65,63.7,14057.0,61.0144,61.024,60.8996,60.9474,14057.0
2022-05-31 13:15:00,63.7,63.7,63.5,63.52,15698.0,60.9474,60.9474,60.7561,60.7752,15698.0
2022-05-31 13:20:00,63.52,63.54,63.43,63.5,17294.0,60.7752,60.7943,60.6891,60.7561,17294.0
2022-05-31 13:25:00,63.48,63.52,63.39,63.49,15134.0,60.7369,60.7752,60.6508,60.7465,15134.0
2022-05-31 13:30:00,63.48,63.65,63.45,63.65,25433.0,60.7369,60.8996,60.7082,60.8996,25433.0
2022-05-31 13:35:00,63.64,63.69,63.58,63.68,14198.0,60.89,60.9379,60.8326,60.9283,14198.0
2022-05-31 13:40:00,63.7,63.83,63.69,63.83,14635.0,60.9474,61.0718,60.9379,61.0718,14635.0
2022-05-31 13:45:00,63.84,63.88,63.73,63.78,12752.0,61.0814,61.1196,60.9761,61.024,12752.0
2022-05-31 13:50:00,63.79,64.04,63.79,64.0,21908.0,61.0335,61.2727,61.0335,61.2345,21908.0
2022-05-31 13:55:00,63.99,64.12,63.98,64.11,17365.0,61.2249,61.3493,61.2153,61.3397,17365.0
2022-05-31 14:00:00,64.07,64.16,63.99,64.04,18764.0,61.3014,61.3875,61.2249,61.2727,18764.0
2022-05-31 14:05:00,64.02,64.02,63.88,63.99,18397.0,61.2536,61.2536,61.1196,61.2249,18397.0
2022-05-31 14:10:00,63.98,64.01,63.89,63.91,14574.0,61.2153,61.244,61.1292,61.1483,14574.0
2022-05-31 14:15:00,63.9,63.99,63.9,63.93,16750.0,61.1388,61.2249,61.1388,61.1675,16750.0
2022-05-31 14:20:00,63.92,63.96,63.8,63.83,41006.0,61.1579,61.1962,61.0431,61.0718,41006.0
2022-05-31 14:25:00,63.81,63.87,63.74,63.86,19154.0,61.0527,61.1101,60.9857,61.1005,19154.0
2022-05-31 14:30:00,63.87,63.9,63.8,63.87,18820.0,61.1101,61.1388,61.0431,61.1101,18820.0
2022-05-31 14:35:00,63.86,63.89,63.81,63.87,20735.0,61.1005,61.1292,61.0527,61.1101,20735.0
2022-05-31 14:40:00,63.87,63.88,63.66,63.68,13272.0,61.1101,61.1196,60.9092,60.9283,13272.0
2022-05-31 14:45:00,63.67,63.7,63.59,63.68,27014.0,60.9187,60.9474,60.8422,60.9283,27014.0
2022-05-31 14:50:00,63.67,63.76,63.62,63.62,20631.0,60.9187,61.0048,60.8709,60.8709,20631.0
2022-05-31 14:55:00,63.61,63.8,63.6,63.75,26817.0,60.8613,61.0431,60.8517,60.9953,26817.0
2022-05-31 15:00:00,63.75,63.75,63.51,63.64,39994.0,60.9953,60.9953,60.7656,60.89,39994.0
2022-05-31 15:05:00,63.63,63.71,63.49,63.7,31769.0,60.8804,60.957,60.7465,60.9474,31769.0
2022-05-31 15:10:00,63.7,63.71,63.48,63.56,42888.0,60.9474,60.957,60.7369,60.8135,42888.0
2022-05-31 15:15:00,63.58,63.79,63.55,63.58,35355.0,60.8326,61.0335,60.8039,60.8326,35355.0
2022-05-31 15:20:00,63.58,63.84,63.58,63.82,41157.0,60.8326,61.0814,60.8326,61.0622,41157.0
2022-05-31 15:25:00,63.82,63.84,63.72,63.73,41749.0,61.0622,61.0814,60.9666,60.9761,41749.0
2022-05-31 15:30:00,63.73,63.88,63.73,63.86,46376.0,60.9761,61.1196,60.9761,61.1005,46376.0
2022-05-31 15:35:00,63.86,63.94,63.85,63.89,61486.0,61.1005,61.1771,61.0909,61.1292,61486.0
2022-05-31 15:40:00,63.89,63.95,63.76,63.77,62257.0,61.1292,61.1866,61.0048,61.0144,62257.0
2022-05-31 15:45:00,63.77,63.82,63.64,63.64,78596.0,61.0144,61.0622,60.89,60.89,78596.0
2022-05-31 15:50:00,63.65,63.87,63.6,63.61,121767.0,60.8996,61.1101,60.8517,60.8613,121767.0
2022-05-31 15:55:00,63.6,63.62,63.43,63.58,326211.0,60.8517,60.8709,60.6891,60.8326,326211.0
2022-06-01 09:30:00,64.36,64.43,63.75,63.84,109736.0,61.5789,61.6459,60.9953,61.0814,109736.0
2022-06-01 09:35:00,63.85,63.98,63.62,63.69,32303.0,61.0909,61.2153,60.8709,60.9379,32303.0
2022-06-01 09:40:00,63.7,64.02,63.7,63.77,25970.0,60.9474,61.2536,60.9474,61.0144,25970.0
2022-06-01 09:45:00,63.79,63.79,63.22,63.28,34669.0,61.0335,61.0335,60.4882,60.5456,34669.0
2022-06-01 09:50:00,63.28,63.41,63.12,63.3,46238.0,60.5456,60.67,60.3925,60.5647,46238.0
2022-06-01 09:55:00,63.3,63.3,62.94,63.05,44383.0,60.5647,60.5647,60.2203,60.3255,44383.0
2022-06-01 10:00:00,63.03,63.3,62.86,63.09,46467.0,60.3064,60.5647,60.1437,60.3638,46467.0
2022-06-01 10:05:00,63.06,63.06,62.79,62.86,33218.0,60.3351,60.3351,60.0767,60.1437,33218.0
2022-06-01 10:10:00,62.86,62.93,62.67,62.69,42965.0,60.1437,60.2107,59.9619,59.9811,42965.0
2022-06-01 10:15:00,62.69,62.75,62.55,62.61,72921.0,59.9811,60.0385,59.8471,59.9045,72921.0
2022-06-01 10:20:00,62.62,62.69,62.52,62.55,40182.0,59.9141,59.9811,59.8184,59.8471,40182.0
2022-06-01 10:25:00,62.53,62.58,62.4,62.42,50442.0,59.828,59.8758,59.7036,59.7227,50442.0
2022-06-01 10:30:00,62.45,62.63,62.43,62.52,30579.0,59.7514,59.9237,59.7323,59.8184,30579.0
2022-06-01 10:35:00,62.53,62.58,62.38,62.46,29835.0,59.828,59.8758,59.6845,59.761,29835.0
2022-06-01 10:40:00,62.47,62.55,62.4,62.48,16546.0,59.7706,59.8471,59.7036,59.7801,16546.0
2022-06-01 10:45:00,62.51,62.51,62.28,62.28,14495.0,59.8088,59.8088,59.5888,59.5888,14495.0
2022-06-01 10:50:00,62.29,62.51,62.28,62.51,23202.0,59.5984,59.8088,59.5888,59.8088,23202.0
2022-06-01 10:55:00,62.51,62.75,62.48,62.65,45449.0,59.8088,60.0385,59.7801,59.9428,45449.0
2022-06-01 11:00:00,62.62,62.62,62.41,62.46,24188.0,59.9141,59.9141,59.7132,59.761,24188.0
2022-06-01 11:05:00,62.44,62.53,62.41,62.47,26914.0,59.7419,59.828,59.7132,59.7706,26914.0
2022-06-01 11:10:00,62.45,62.58,62.45,62.54,21460.0,59.7514,59.8758,59.7514,59.8375,21460.0
2022-06-01 11:15:00,62.53,62.57,62.38,62.46,36869.0,59.828,59.8663,59.6845,59.761,36869.0
2022-06-01 11:20:00,62.47,62.48,62.28,62.31,37970.0,59.7706,59.7801,59.5888,59.6175,37970.0
2022-06-01 11:25:00,62.3,62.46,62.26,62.43,24894.0,59.6079,59.761,59.5696,59.7323,24894.0
2022-06-01 11:30:00,62.45,62.55,62.43,62.5,25963.0,59.7514,59.8471,59.7323,59.7993,25963.0
2022-06-01 11:35:00,62.49,62.59,62.37,62.52,30500.0,59.7897,59.8854,59.6749,59.8184,30500.0
2022-06-01 11:40:00,62.5,62.53,62.44,62.49,30258.0,59.7993,59.828,59.7419,59.7897,30258.0
2022-06-01 11:45:00,62.48,62.56,62.46,62.49,23800.0,59.7801,59.8567,59.761,59.7897,23800.0
2022-06-01 11:50:00,62.48,62.6,62.46,62.58,21145.0,59.7801,59.895,59.761,59.8758,21145.0
2022-06-01 11:55:00,62.57,62.61,62.49,62.5,10861.0,59.8663,59.9045,59.7897,59.7993,10861.0
2022-06-01 12:00:00,62.5,62.5,62.36,62.45,18313.0,59.7993,59.7993,59.6653,59.7514,18313.0
2022-06-01 12:05:00,62.45,62.57,62.43,62.51,16205.0,59.7514,59.8663,59.7323,59.8088,16205.0
2022-06-01 12:10:00,62.49,62.58,62.41,62.58,11918.0,59.7897,59.8758,59.7132,59.8758,11918.0
2022-06-01 12:15:00,62.58,62.66,62.53,62.64,24636.0,59.8758,59.9524,59.828,59.9332,24636.0
2022-06-01 12:20:00,62.63,62.63,62.56,62.62,10823.0,59.9237,59.9237,59.8567,59.9141,10823.0
2022-06-01 12:25:00,62.62,62.65,62.58,62.62,20824.0,59.9141,59.9428,59.8758,59.9141,20824.0
2022-06-01 12:30:00,62.61,62.7,62.61,62.66,30098.0,59.9045,59.9906,59.9045,59.9524,30098.0
2022-06-01 12:35:00,62.64,62.67,62.61,62.65,15417.0,59.9332,59.9619,59.9045,59.9428,15417.0
2022-06-01 12:40:00,62.67,62.74,62.57,62.58,12296.0,59.9619,60.0289,59.8663,59.8758,12296.0
2022-06-01 12:45:00,62.57,62.65,62.56,62.61,25248.0,59.8663,59.9428,59.8567,59.9045,25248.0
2022-06-01 12:50:00,62.6,62.67,62.55,62.67,19435.0,59.895,59.9619,59.8471,59.9619,19435.0
2022-06-01 12:55:00,62.68,62.84,62.65,62.77,16216.0,59.9715,60.1246,59.9428,60.0576,16216.0
2022-06-01 13:00:00,62.77,62.77,62.65,62.66,15746.0,60.0576,60.0576,59.9428,59.9524,15746.0
2022-06-01 13:05:00,62.67,62.78,62.66,62.75,26895.0,59.9619,60.0672,59.9524,60.0385,26895.0
2022-06-01 13:10:00,62.75,62.79,62.69,62.71,16823.0,60.0385,60.0767,59.9811,60.0002,16823.0
2022-06-01 13:15:00,62.72,62.86,62.71,62.82,26630.0,60.0098,60.1437,60.0002,60.1054,26630.0
2022-06-01 13:20:00,62.82,62.88,62.77,62.82,23373.0,60.1054,60.1629,60.0576,60.1054,23373.0
2022-06-01 13:25:00,62.83,62.92,62.82,62.88,20713.0,60.115,60.2011,60.1054,60.1629,20713.0
2022-06-01 13:30:00,62.88,62.93,62.83,62.92,21666.0,60.1629,60.2107,60.115,60.2011,21666.0
2022-06-01 13:35:00,62.93,62.96,62.88,62.92,31830.0,60.2107,60.2394,60.1629,60.2011,31830.0
2022-06-01 13:40:00,62.92,62.97,62.88,62.95,22567.0,60.2011,60.249,60.1629,60.2298,22567.0
2022-06-01 13:45:00,62.97,63.06,62.95,63.01,26109.0,60.249,60.3351,60.2298,60.2872,26109.0
2022-06-01 13:50:00,63.01,63.06,62.97,62.99,26997.0,60.2872,60.3351,60.249,60.2681,26997.0
2022-06-01 13:55:00,62.98,63.09,62.98,63.01,25492.0,60.2585,60.3638,60.2585,60.2872,25492.0
2022-06-01 14:00:00,63.01,63.08,62.96,63.07,21143.0,60.2872,60.3542,60.2394,60.3446,21143.0
2022-06-01 14:05:00,63.06,63.12,62.99,63.05,17286.0,60.3351,60.3925,60.2681,60.3255,17286.0
2022-06-01 14:10:00,63.02,63.08,62.97,63.05,28926.0,60.2968,60.3542,60.249,60.3255,28926.0
2022-06-01 14:15:00,63.06,63.1,63.0,63.03,27918.0,60.3351,60.3733,60.2777,60.3064,27918.0
2022-06-01 14:20:00,63.02,63.22,62.99,63.22,27500.0,60.2968,60.4882,60.2681,60.4882,27500.0
2022-06-01 14:25:00,63.22,63.33,63.21,63.22,27212.0,60.4882,60.5934,60.4786,60.4882,27212.0
2022-06-01 14:30:00,63.22,63.27,63.21,63.26,30565.0,60.4882,60.536,60.4786,60.5264,30565.0
2022-06-01 14:35:00,63.26,63.33,63.24,63.29,22648.0,60.5264,60.5934,60.5073,60.5551,22648.0
2022-06-01 14:40:00,63.28,63.37,63.27,63.35,23109.0,60.5456,60.6317,60.536,60.6125,23109.0
2022-06-01 14:45:00,63.36,63.37,63.26,63.36,25081.0,60.6221,60.6317,60.5264,60.6221,25081.0
2022-06-01 14:50:00,63.37,63.37,63.2,63.21,24095.0,60.6317,60.6317,60.469,60.4786,24095.0
2022-06-01 14:55:00,63.21,63.24,63.14,63.2,29456.0,60.4786,60.5073,60.4116,60.469,29456.0
2022-06-01 15:00:00,63.2,63.22,63.09,63.1,26955.0,60.469,60.4882,60.3638,60.3733,26955.0
2022-06-01 15:05:00,63.09,63.13,63.05,63.08,24897.0,60.3638,60.4021,60.3255,60.3542,24897.0
2022-06-01 15:10:00,63.07,63.15,63.03,63.12,31720.0,60.3446,60.4212,60.3064,60.3925,31720.0
2022-06-01 15:15:00,63.12,63.18,63.06,63.15,47600.0,60.3925,60.4499,60.3351,60.4212,47600.0
2022-06-01 15:20:00,63.14,63.17,63.05,63.05,23930.0,60.4116,60.4403,60.3255,60.3255,23930.0
2022-06-01 15:25:00,63.05,63.06,62.96,62.96,36388.0,60.3255,60.3351,60.2394,60.2394,36388.0
2022-06-01 15:30:00,62.96,63.03,62.9,62.98,70740.0,60.2394,60.3064,60.182,60.2585,70740.0
2022-06-01 15:35:00,62.97,62.98,62.86,62.92,73840.0,60.249,60.2585,60.1437,60.2011,73840.0
2022-06-01 15:40:00,62.93,63.04,62.92,62.95,60164.0,60.2107,60.3159,60.2011,60.2298,60164.0
2022-06-01 15:45:00,62.94,62.97,62.87,62.89,68597.0,60.2203,60.249,60.1533,60.1724,68597.0
2022-06-01 15:50:00,62.89,62.96,62.67,62.67,139633.0,60.1724,60.2394,59.9619,59.9619,139633.0
2022-06-01 15:55:00,62.68,62.73,62.5,62.5,289160.0,59.9715,60.0193,59.7993,59.7993,289160.0
2022-06-02 09:30:00,62.94,63.17,62.68,62.84,107079.0,60.2203,60.4403,59.9715,60.1246,107079.0
2022-06-02 09:35:00,62.9,63.1,62.68,62.95,24380.0,60.182,60.3733,59.9715,60.2298,24380.0
2022-06-02 09:40:00,62.9,62.95,62.68,62.95,31618.0,60.182,60.2298,59.9715,60.2298,31618.0
2022-06-02 09:45:00,62.91,63.22,62.8,63.22,30052.0,60.1916,60.4882,60.0863,60.4882,30052.0
2022-06-02 09:50:00,63.16,63.16,62.96,63.07,27948.0,60.4308,60.4308,60.2394,60.3446,27948.0
2022-06-02 09:55:00,63.01,63.08,62.83,63.04,29820.0,60.2872,60.3542,60.115,60.3159,29820.0
2022-06-02 10:00:00,63.02,63.32,62.94,63.16,40269.0,60.2968,60.5838,60.2203,60.4308,40269.0
2022-06-02 10:05:00,63.14,63.19,63.06,63.16,28723.0,60.4116,60.4595,60.3351,60.4308,28723.0
2022-06-02 10:10:00,63.16,63.5,63.16,63.47,23883.0,60.4308,60.7561,60.4308,60.7274,23883.0
2022-06-02 10:15:00,63.47,63.59,63.13,63.14,42739.0,60.7274,60.8422,60.4021,60.4116,42739.0
2022-06-02 10:20:00,63.14,63.28,62.96,62.98,37143.0,60.4116,60.5456,60.2394,60.2585,37143.0
2022-06-02 10:25:00,63.0,63.18,62.99,63.14,18171.0,60.2777,60.4499,60.2681,60.4116,18171.0
2022-06-02 10:30:00,63.15,63.35,63.1,63.16,28159.0,60.4212,60.6125,60.3733,60.4308,28159.0
2022-06-02 10:35:00,63.13,63.18,63.05,63.13,15529.0,60.4021,60.4499,60.3255,60.4021,15529.0
2022-06-02 10:40:00,63.14,63.16,62.98,63.04,16090.0,60.4116,60.4308,60.2585,60.3159,16090.0
2022-06-02 10:45:00,63.03,63.06,62.91,62.96,23834.0,60.3064,60.3351,60.1916,60.2394,23834.0
2022-06-02 10:50:00,62.95,63.06,62.88,62.99,19860.0,60.2298,60.3351,60.1629,60.2681,19860.0
2022-06-02 10:55:00,63.0,63.04,62.83,62.95,27610.0,60.2777,60.3159,60.115,60.2298,27610.0
2022-06-02 11:00:00,62.93,63.12,62.86,63.04,30655.0,60.2107,60.3925,60.1437,60.3159,30655.0
2022-06-02 11:05:00,63.01,63.16,63.0,63.15,21921.0,60.2872,60.4308,60.2777,60.4212,21921.0
2022-06-02 11:10:00,63.16,63.39,63.14,63.32,29522.0,60.4308,60.6508,60.4116,60.5838,29522.0
2022-06-02 11:15:00,63.32,63.33,63.25,63.25,17312.0,60.5838,60.5934,60.5169,60.5169,17312.0
2022-06-02 11:20:00,63.25,63.28,63.18,63.27,25070.0,60.5169,60.5456,60.4499,60.536,25070.0
2022-06-02 11:25:00,63.27,63.3,63.12,63.17,28771.0,60.536,60.5647,60.3925,60.4403,28771.0
2022-06-02 11:30:00,63.18,63.2,63.04,63.19,25780.0,60.4499,60.469,60.3159,60.4595,25780.0
2022-06-02 11:35:00,63.19,63.22,63.08,63.17,59395.0,60.4595,60.4882,60.3542,60.4403,59395.0
2022-06-02 11:40:00,63.17,63.43,63.14,63.39,16872.0,60.4403,60.6891,60.4116,60.6508,16872.0
2022-06-02 11:45:00,63.39,63.45,63.33,63.45,18191.0,60.6508,60.7082,60.5934,60.7082,18191.0
2022-06-02 11:50:00,63.48,63.52,63.38,63.42,25308.0,60.7369,60.7752,60.6413,60.6795,25308.0
2022-06-02 11:55:00,63.43,63.53,63.41,63.48,23287.0,60.6891,60.7848,60.67,60.7369,23287.0
2022-06-02 12:00:00,63.51,63.53,63.37,63.38,17148.0,60.7656,60.7848,60.6317,60.6413,17148.0
2022-06-02 12:05:00,63.38,63.48,63.38,63.42,18240.0,60.6413,60.7369,60.6413,60.6795,18240.0
2022-06-02 12:10:00,63.42,63.47,63.35,63.36,14287.0,60.6795,60.7274,60.6125,60.6221,14287.0
2022-06-02 12:15:00,63.33,63.4,63.33,63.39,14626.0,60.5934,60.6604,60.5934,60.6508,14626.0
2022-06-02 12:20:00,63.39,63.53,63.38,63.53,17741.0,60.6508,60.7848,60.6413,60.7848,17741.0
2022-06-02 12:25:00,63.53,63.58,63.5,63.55,11753.0,60.7848,60.8326,60.7561,60.8039,11753.0
2022-06-02 12:30:00,63.55,63.64,63.52,63.6,17348.0,60.8039,60.89,60.7752,60.8517,17348.0
2022-06-02 12:35:00,63.6,63.64,63.54,63.63,31967.0,60.8517,60.89,60.7943,60.8804,31967.0
2022-06-02 12:40:00,63.63,63.63,63.5,63.52,16104.0,60.8804,60.8804,60.7561,60.7752,16104.0
2022-06-02 12:45:00,63.52,63.54,63.46,63.52,14219.0,60.7752,60.7943,60.7178,60.7752,14219.0
2022-06-02 12:50:00,63.53,63.55,63.51,63.53,8729.0,60.7848,60.8039,60.7656,60.7848,8729.0
2022-06-02 12:55:00,63.51,63.52,63.44,63.48,15804.0,60.7656,60.7752,60.6987,60.7369,15804.0
2022-06-02 13:00:00,63.48,63.56,63.45,63.53,16022.0,60.7369,60.8135,60.7082,60.7848,16022.0
2022-06-02 13:05:00,63.52,63.53,63.46,63.51,26459.0,60.7752,60.7848,60.7178,60.7656,26459.0
2022-06-02 13:10:00,63.52,63.54,63.37,63.41,17512.0,60.7752,60.7943,60.6317,60.67,17512.0
2022-06-02 13:15:00,63.41,63.57,63.39,63.55,11497.0,60.67,60.823,60.6508,60.8039,11497.0
2022-06-02 13:20:00,63.56,63.59,63.51,63.54,20379.0,60.8135,60.8422,60.7656,60.7943,20379.0
2022-06-02 13:25:00,63.55,63.6,63.52,63.54,27226.0,60.8039,60.8517,60.7752,60.7943,27226.0
2022-06-02 13:30:00,63.54,63.62,63.54,63.62,37619.0,60.7943,60.8709,60.7943,60.8709,37619.0
2022-06-02 13:35:00,63.62,63.63,63.54,63.59,11513.0,60.8709,60.8804,60.7943,60.8422,11513.0
2022-06-02 13:40:00,63.59,63.6,63.51,63.57,18066.0,60.8422,60.8517,60.7656,60.823,18066.0
2022-06-02 13:45:00,63.59,63.67,63.55,63.66,18948.0,60.8422,60.9187,60.8039,60.9092,18948.0
2022-06-02 13:50:00,63.65,63.68,63.59,63.62,20352.0,60.8996,60.9283,60.8422,60.8709,20352.0
2022-06-02 13:55:00,63.61,63.66,63.59,63.65,22457.0,60.8613,60.9092,60.8422,60.8996,22457.0
2022-06-02 14:00:00,63.65,63.85,63.59,63.84,31830.0,60.8996,61.0909,60.8422,61.0814,31830.0
2022-06-02 14:05:00,63.84,63.89,63.77,63.78,22973.0,61.0814,61.1292,61.0144,61.024,22973.0
2022-06-02 14:10:00,63.78,63.84,63.72,63.8,19156.0,61.024,61.0814,60.9666,61.0431,19156.0
2022-06-02 14:15:00,63.81,63.81,63.61,63.68,24320.0,61.0527,61.0527,60.8613,60.9283,24320.0
2022-06-02 14:20:00,63.67,63.72,63.64,63.67,23258.0,60.9187,60.9666,60.89,60.9187,23258.0
2022-06-02 14:25:00,63.68,63.71,63.63,63.66,16928.0,60.9283,60.957,60.8804,60.9092,16928.0
2022-06-02 14:30:00,63.65,63.7,63.64,63.67,19281.0,60.8996,60.9474,60.89,60.9187,19281.0
2022-06-02 14:35:00,63.67,63.69,63.64,63.67,15268.0,60.9187,60.9379,60.89,60.9187,15268.0
2022-06-02 14:40:00,63.68,63.76,63.66,63.74,22747.0,60.9283,61.0048,60.9092,60.9857,22747.0
2022-06-02 14:45:00,63.76,63.83,63.73,63.73,22609.0,61.0048,61.0718,60.9761,60.9761,22609.0
2022-06-02 14:50:00,63.71,63.77,63.69,63.71,18497.0,60.957,61.0144,60.9379,60.957,18497.0
2022-06-02 14:55:00,63.7,63.71,63.57,63.59,21008.0,60.9474,60.957,60.823,60.8422,21008.0
2022-06-02 15:00:00,63.58,63.71,63.56,63.66,22993.0,60.8326,60.957,60.8135,60.9092,22993.0
2022-06-02 15:05:00,63.66,63.69,63.57,63.62,28457.0,60.9092,60.9379,60.823,60.8709,28457.0
2022-06-02 15:10:00,63.61,63.69,63.58,63.65,23918.0,60.8613,60.9379,60.8326,60.8996,23918.0
2022-06-02 15:15:00,63.66,63.67,63.62,63.64,20388.0,60.9092,60.9187,60.8709,60.89,20388.0
2022-06-02 15:20:00,63.66,63.69,63.62,63.67,18374.0,60.9092,60.9379,60.8709,60.9187,18374.0
2022-06-02 15:25:00,63.68,63.74,63.52,63.55,31955.0,60.9283,60.9857,60.7752,60.8039,31955.0
2022-06-02 15:30:00,63.55,63.62,63.54,63.59,37127.0,60.8039,60.8709,60.7943,60.8422,37127.0
2022-06-02 15:35:00,63.59,63.62,63.5,63.52,31414.0,60.8422,60.8709,60.7561,60.7752,31414.0
2022-06-02 15:40:00,63.52,63.63,63.51,63.62,63182.0,60.7752,60.8804,60.7656,60.8709,63182.0
2022-06-02 15:45:00,63.61,63.67,63.57,63.6,76875.0,60.8613,60.9187,60.823,60.8517,76875.0
2022-06-02 15:50:00,63.6,63.7,63.55,63.62,80700.0,60.8517,60.9474,60.8039,60.8709,80700.0
2022-06-02 15:55:00,63.61,63.78,63.58,63.76,211339.0,60.8613,61.024,60.8326,61.0048,211339.0
2022-06-03 09:30:00,63.6,63.87,63.32,63.59,91630.0,60.8517,61.1101,60.5838,60.8422,91630.0
2022-06-03 09:35:00,63.58,63.58,63.02,63.1,52556.0,60.8326,60.8326,60.2968,60.3733,52556.0
2022-06-03 09:40:00,63.09,63.29,62.96,63.11,64150.0,60.3638,60.5551,60.2394,60.3829,64150.0
2022-06-03 09:45:00,63.06,63.17,62.99,63.0,60247.0,60.3351,60.4403,60.2681,60.2777,60247.0
2022-06-03 09:50:00,63.0,63.13,62.86,63.07,86950.0,60.2777,60.4021,60.1437,60.3446,86950.0
2022-06-03 09:55:00,63.06,63.24,63.0,63.08,87072.0,60.3351,60.5073,60.2777,60.3542,87072.0
2022-06-03 10:00:00,63.08,63.12,62.86,62.88,75032.0,60.3542,60.3925,60.1437,60.1629,75032.0
2022-06-03 10:05:00,62.88,63.01,62.75,62.99,40638.0,60.1629,60.2872,60.0385,60.2681,40638.0
2022-06-03 10:10:00,62.99,63.0,62.76,62.91,35819.0,60.2681,60.2777,60.048,60.1916,35819.0
2022-06-03 10:15:00,62.92,63.12,62.91,63.05,20167.0,60.2011,60.3925,60.1916,60.3255,20167.0
2022-06-03 10:20:00,63.04,63.11,62.93,63.01,16358.0,60.3159,60.3829,60.2107,60.2872,16358.0
2022-06-03 10:25:00,62.99,63.09,62.88,62.97,31110.0,60.2681,60.3638,60.1629,60.249,31110.0
2022-06-03 10:30:00,62.96,63.08,62.89,63.06,32799.0,60.2394,60.3542,60.1724,60.3351,32799.0
2022-06-03 10:35:00,63.06,63.08,62.85,62.94,23135.0,60.3351,60.3542,60.1342,60.2203,23135.0
2022-06-03 10:40:00,62.91,62.95,62.84,62.91,26379.0,60.1916,60.2298,60.1246,60.1916,26379.0
2022-06-03 10:45:00,62.89,62.99,62.83,62.94,28963.0,60.1724,60.2681,60.115,60.2203,28963.0
2022-06-03 10:50:00,62.92,63.0,62.83,62.84,32982.0,60.2011,60.2777,60.115,60.1246,32982.0
2022-06-03 10:55:00,62.85,62.9,62.73,62.83,25673.0,60.1342,60.182,60.0193,60.115,25673.0
2022-06-03 11:00:00,62.81,62.81,62.52,62.57,27832.0,60.0959,60.0959,59.8184,59.8663,27832.0
2022-06-03 11:05:00,62.56,62.56,62.43,62.47,17702.0,59.8567,59.8567,59.7323,59.7706,17702.0
2022-06-03 11:10:00,62.47,62.49,62.32,62.34,23551.0,59.7706,59.7897,59.6271,59.6462,23551.0
2022-06-03 11:15:00,62.34,62.42,62.32,62.35,24363.0,59.6462,59.7227,59.6271,59.6558,24363.0
2022-06-03 11:20:00,62.33,62.37,62.2,62.23,36299.0,59.6366,59.6749,59.5122,59.5409,36299.0
2022-06-03 11:25:00,62.22,62.28,62.15,62.24,28266.0,59.5314,59.5888,59.4644,59.5505,28266.0
2022-06-03 11:30:00,62.23,62.34,62.19,62.32,18739.0,59.5409,59.6462,59.5027,59.6271,18739.0
2022-06-03 11:35:00,62.31,62.38,62.27,62.31,26214.0,59.6175,59.6845,59.5792,59.6175,26214.0
2022-06-03 11:40:00,62.3,62.33,62.23,62.26,25950.0,59.6079,59.6366,59.5409,59.5696,25950.0
2022-06-03 11:45:00,62.28,62.28,62.18,62.22,19091.0,59.5888,59.5888,59.4931,59.5314,19091.0
2022-06-03 11:50:00,62.2,62.32,62.17,62.23,20045.0,59.5122,59.6271,59.4835,59.5409,20045.0
2022-06-03 11:55:00,62.22,62.23,62.14,62.16,23999.0,59.5314,59.5409,59.4548,59.474,23999.0
2022-06-03 12:00:00,62.15,62.27,62.1,62.14,25749.0,59.4644,59.5792,59.4166,59.4548,25749.0
2022-06-03 12:05:00,62.14,62.17,62.07,62.13,43120.0,59.4548,59.4835,59.3879,59.4453,43120.0
2022-06-03 12:10:00,62.15,62.26,62.15,62.21,31077.0,59.4644,59.5696,59.4644,59.5218,31077.0
2022-06-03 12:15:00,62.21,62.25,62.1,62.11,28973.0,59.5218,59.5601,59.4166,59.4261,28973.0
2022-06-03 12:20:00,62.09,62.37,62.05,62.34,12593.0,59.407,59.6749,59.3687,59.6462,12593.0
2022-06-03 12:25:00,62.32,62.36,62.26,62.31,36961.0,59.6271,59.6653,59.5696,59.6175,36961.0
2022-06-03 12:30:00,62.3,62.31,62.17,62.24,48401.0,59.6079,59.6175,59.4835,59.5505,48401.0
2022-06-03 12:35:00,62.24,62.43,62.21,62.43,18824.0,59.5505,59.7323,59.5218,59.7323,18824.0
2022-06-03 12:40:00,62.43,62.46,62.38,62.44,10638.0,59.7323,59.761,59.6845,59.7419,10638.0
2022-06-03 12:45:00,62.47,62.57,62.43,62.52,20417.0,59.7706,59.8663,59.7323,59.8184,20417.0
2022-06-03 12:50:00,62.52,62.54,62.43,62.53,11291.0,59.8184,59.8375,59.7323,59.828,11291.0
2022-06-03 12:55:00,62.53,62.74,62.53,62.67,72550.0,59.828,60.0289,59.828,59.9619,72550.0
2022-06-03 13:00:00,62.66,62.79,62.65,62.78,11969.0,59.9524,60.0767,59.9428,60.0672,11969.0
2022-06-03 13:05:00,62.77,62.83,62.69,62.7,36202.0,60.0576,60.115,59.9811,59.9906,36202.0
2022-06-03 13:10:00,62.67,62.68,62.55,62.57,44917.0,59.9619,59.9715,59.8471,59.8663,44917.0
2022-06-03 13:15:00,62.56,62.56,62.32,62.36,17703.0,59.8567,59.8567,59.6271,59.6653,17703.0
2022-06-03 13:20:00,62.36,62.46,62.32,62.46,15614.0,59.6653,59.761,59.6271,59.761,15614.0
2022-06-03 13:25:00,62.45,62.51,62.43,62.5,12376.0,59.7514,59.8088,59.7323,59.7993,12376.0
2022-06-03 13:30:00,62.46,62.46,62.4,62.46,13248.0,59.761,59.761,59.7036,59.761,13248.0
2022-06-03 13:35:00,62.47,62.52,62.43,62.43,14912.0,59.7706,59.8184,59.7323,59.7323,14912.0
2022-06-03 13:40:00,62.43,62.44,62.27,62.31,20693.0,59.7323,59.7419,59.5792,59.6175,20693.0
2022-06-03 13:45:00,62.32,62.32,62.24,62.31,30525.0,59.6271,59.6271,59.5505,59.6175,30525.0
2022-06-03 13:50:00,62.31,62.36,62.25,62.26,21167.0,59.6175,59.6653,59.5601,59.5696,21167.0
2022-06-03 13:55:00,62.24,62.35,62.21,62.32,35627.0,59.5505,59.6558,59.5218,59.6271,35627.0
2022-06-03 14:00:00,62.31,62.35,62.22,62.33,18738.0,59.6175,59.6558,59.5314,59.6366,18738.0
2022-06-03 14:05:00,62.32,62.33,62.23,62.28,40103.0,59.6271,59.6366,59.5409,59.5888,40103.0
2022-06-03 14:10:00,62.28,62.35,62.21,62.3,20283.0,59.5888,59.6558,59.5218,59.6079,20283.0
2022-06-03 14:15:00,62.28,62.31,62.19,62.26,19473.0,59.5888,59.6175,59.5027,59.5696,19473.0
2022-06-03 14:20:00,62.26,62.28,62.13,62.17,19187.0,59.5696,59.5888,59.4453,59.4835,19187.0
2022-06-03 14:25:00,62.16,62.3,62.13,62.3,20266.0,59.474,59.6079,59.4453,59.6079,20266.0
2022-06-03 14:30:00,62.3,62.31,62.22,62.22,14959.0,59.6079,59.6175,59.5314,59.5314,14959.0
2022-06-03 14:35:00,62.22,62.23,62.04,62.04,27150.0,59.5314,59.5409,59.3592,59.3592,27150.0
2022-06-03 14:40:00,62.05,62.15,62.01,62.15,23852.0,59.3687,59.4644,59.3305,59.4644,23852.0
2022-06-03 14:45:00,62.15,62.23,62.1,62.23,21029.0,59.4644,59.5409,59.4166,59.5409,21029.0
2022-06-03 14:50:00,62.24,62.24,62.13,62.16,21177.0,59.5505,59.5505,59.4453,59.474,21177.0
2022-06-03 14:55:00,62.16,62.18,62.03,62.15,23250.0,59.474,59.4931,59.3496,59.4644,23250.0
2022-06-03 15:00:00,62.16,62.2,62.08,62.15,28768.0,59.474,59.5122,59.3974,59.4644,28768.0
2022-06-03 15:05:00,62.16,62.17,62.03,62.06,29128.0,59.474,59.4835,59.3496,59.3783,29128.0
2022-06-03 15:10:00,62.08,62.09,61.97,61.98,31252.0,59.3974,59.407,59.2922,59.3017,31252.0
2022-06-03 15:15:00,61.98,62.0,61.91,61.94,36693.0,59.3017,59.3209,59.2348,59.2635,36693.0
2022-06-03 15:20:00,61.96,61.99,61.92,61.98,26059.0,59.2826,59.3113,59.2443,59.3017,26059.0
2022-06-03 15:25:00,61.97,62.15,61.96,62.15,29523.0,59.2922,59.4644,59.2826,59.4644,29523.0
2022-06-03 15:30:00,62.14,62.2,62.09,62.18,59857.0,59.4548,59.5122,59.407,59.4931,59857.0
2022-06-03 15:35:00,62.18,62.35,62.14,62.29,94396.0,59.4931,59.6558,59.4548,59.5984,94396.0
2022-06-03 15:40:00,62.29,62.32,62.11,62.11,62154.0,59.5984,59.6271,59.4261,59.4261,62154.0
2022-06-03 15:45:00,62.11,62.15,62.03,62.09,74037.0,59.4261,59.4644,59.3496,59.407,74037.0
2022-06-03 15:50:00,62.1,62.23,62.01,62.16,123828.0,59.4166,59.5409,59.3305,59.474,123828.0
2022-06-03 15:55:00,62.16,62.2,61.98,62.03,240478.0,59.474,59.5122,59.3017,59.3496,240478.0
2022-06-06 09:30:00,62.42,62.55,61.87,62.09,83817.0,59.7227,59.8471,59.1965,59.407,83817.0
2022-06-06 09:35:00,62.03,62.03,61.7,61.98,44102.0,59.3496,59.3496,59.0338,59.3017,44102.0
2022-06-06 09:40:00,62.01,62.32,61.92,62.14,52562.0,59.3305,59.6271,59.2443,59.4548,52562.0
2022-06-06 09:45:00,62.11,62.13,61.79,62.01,28046.0,59.4261,59.4453,59.12,59.3305,28046.0
2022-06-06 09:50:00,62.03,62.03,61.56,61.65,65499.0,59.3496,59.3496,58.8999,58.986,65499.0
2022-06-06 09:55:00,61.65,61.97,61.64,61.97,26541.0,58.986,59.2922,58.9764,59.2922,26541.0
2022-06-06 10:00:00,61.98,62.34,61.87,62.29,44102.0,59.3017,59.6462,59.1965,59.5984,44102.0
2022-06-06 10:05:00,62.26,62.32,62.17,62.29,43937.0,59.5696,59.6271,59.4835,59.5984,43937.0
2022-06-06 10:10:00,62.28,62.46,62.26,62.36,38560.0,59.5888,59.761,59.5696,59.6653,38560.0
2022-06-06 10:15:00,62.37,62.38,62.2,62.34,29411.0,59.6749,59.6845,59.5122,59.6462,29411.0
2022-06-06 10:20:00,62.32,62.45,62.27,62.29,60033.0,59.6271,59.7514,59.5792,59.5984,60033.0
2022-06-06 10:25:00,62.29,62.33,62.2,62.2,33088.0,59.5984,59.6366,59.5122,59.5122,33088.0
2022-06-06 10:30:00,62.24,62.24,62.09,62.21,39775.0,59.5505,59.5505,59.407,59.5218,39775.0
2022-06-06 10:35:00,62.22,62.24,62.13,62.24,50704.0,59.5314,59.5505,59.4453,59.5505,50704.0
2022-06-06 10:40:00,62.24,62.35,62.22,62.34,63950.0,59.5505,59.6558,59.5314,59.6462,63950.0
2022-06-06 10:45:00,62.34,62.42,62.29,62.3,23582.0,59.6462,59.7227,59.5984,59.6079,23582.0
2022-06-06 10:50:00,62.29,62.35,62.17,62.18,18304.0,59.5984,59.6558,59.4835,59.4931,18304.0
2022-06-06 10:55:00,62.19,62.24,62.11,62.16,19521.0,59.5027,59.5505,59.4261,59.474,19521.0
2022-06-06 11:00:00,62.15,62.19,62.11,62.17,26790.0,59.4644,59.5027,59.4261,59.4835,26790.0
2022-06-06 11:05:00,62.2,62.26,62.13,62.16,24028.0,59.5122,59.5696,59.4453,59.474,24028.0
2022-06-06 11:10:00,62.15,62.15,61.99,62.12,44552.0,59.4644,59.4644,59.3113,59.4357,44552.0
2022-06-06 11:15:00,62.11,62.11,61.87,61.87,35653.0,59.4261,59.4261,59.1965,59.1965,35653.0
2022-06-06 11:20:00,61.85,62.08,61.84,62.05,37199.0,59.1774,59.3974,59.1678,59.3687,37199.0
2022-06-06 11:25:00,62.04,62.07,61.93,62.01,34271.0,59.3592,59.3879,59.2539,59.3305,34271.0
2022-06-06 11:30:00,62.03,62.09,61.93,62.08,26029.0,59.3496,59.407,59.2539,59.3974,26029.0
2022-06-06 11:35:00,62.05,62.08,61.99,62.04,10537.0,59.3687,59.3974,59.3113,59.3592,10537.0
2022-06-06 11:40:00,62.04,62.15,62.03,62.12,11975.0,59.3592,59.4644,59.3496,59.4357,11975.0
2022-06-06 11:45:00,62.12,62.23,62.1,62.14,15501.0,59.4357,59.5409,59.4166,59.4548,15501.0
2022-06-06 11:50:00,62.15,62.19,62.11,62.16,11284.0,59.4644,59.5027,59.4261,59.474,11284.0
2022-06-06 11:55:00,62.16,62.18,62.1,62.13,15224.0,59.474,59.4931,59.4166,59.4453,15224.0
2022-06-06 12:00:00,62.12,62.15,61.92,62.0,13444.0,59.4357,59.4644,59.2443,59.3209,13444.0
2022-06-06 12:05:00,62.01,62.08,61.97,62.02,16653.0,59.3305,59.3974,59.2922,59.34,16653.0
2022-06-06 12:10:00,62.02,62.02,61.93,61.94,20763.0,59.34,59.34,59.2539,59.2635,20763.0
2022-06-06 12:15:00,61.94,62.04,61.94,62.03,18317.0,59.2635,59.3592,59.2635,59.3496,18317.0
2022-06-06 12:20:00,62.02,62.02,61.94,61.94,18227.0,59.34,59.34,59.2635,59.2635,18227.0
2022-06-06 12:25:00,61.95,62.02,61.94,61.96,13674.0,59.273,59.34,59.2635,59.2826,13674.0
2022-06-06 12:30:00,61.95,62.01,61.92,62.01,23873.0,59.273,59.3305,59.2443,59.3305,23873.0
2022-06-06 12:35:00,61.99,62.08,61.99,62.05,19925.0,59.3113,59.3974,59.3113,59.3687,19925.0
2022-06-06 12:40:00,62.05,62.1,62.02,62.05,17207.0,59.3687,59.4166,59.34,59.3687,17207.0
2022-06-06 12:45:00,62.05,62.08,62.01,62.02,18401.0,59.3687,59.3974,59.3305,59.34,18401.0
2022-06-06 12:50:00,62.01,62.01,61.92,61.96,19816.0,59.3305,59.3305,59.2443,59.2826,19816.0
2022-06-06 12:55:00,61.97,62.11,61.97,62.08,19216.0,59.2922,59.4261,59.2922,59.3974,19216.0
2022-06-06 13:00:00,62.08,62.15,62.02,62.12,30415.0,59.3974,59.4644,59.34,59.4357,30415.0
2022-06-06 13:05:00,62.13,62.18,62.04,62.07,15561.0,59.4453,59.4931,59.3592,59.3879,15561.0
2022-06-06 13:10:00,62.08,62.09,61.92,61.94,124202.0,59.3974,59.407,59.2443,59.2635,124202.0
2022-06-06 13:15:00,61.93,61.94,61.87,61.91,17657.0,59.2539,59.2635,59.1965,59.2348,17657.0
2022-06-06 13:20:00,61.9,61.98,61.87,61.92,19704.0,59.2252,59.3017,59.1965,59.2443,19704.0
2022-06-06 13:25:00,61.91,61.95,61.88,61.94,12511.0,59.2348,59.273,59.2061,59.2635,12511.0
2022-06-06 13:30:00,61.92,61.93,61.88,61.91,13562.0,59.2443,59.2539,59.2061,59.2348,13562.0
2022-06-06 13:35:00,61.9,62.05,61.86,62.01,23572.0,59.2252,59.3687,59.1869,59.3305,23572.0
2022-06-06 13:40:00,62.02,62.09,62.02,62.05,24694.0,59.34,59.407,59.34,59.3687,24694.0
2022-06-06 13:45:00,62.04,62.06,61.93,61.98,22335.0,59.3592,59.3783,59.2539,59.3017,22335.0
2022-06-06 13:50:00,61.97,62.06,61.94,61.97,41140.0,59.2922,59.3783,59.2635,59.2922,41140.0
2022-06-06 13:55:00,61.97,62.11,61.96,62.1,27993.0,59.2922,59.4261,59.2826,59.4166,27993.0
2022-06-06 14:00:00,62.11,62.12,61.9,61.91,43759.0,59.4261,59.4357,59.2252,59.2348,43759.0
2022-06-06 14:05:00,61.9,61.91,61.77,61.86,19032.0,59.2252,59.2348,59.1008,59.1869,19032.0
2022-06-06 14:10:00,61.86,61.86,61.73,61.75,16435.0,59.1869,59.1869,59.0625,59.0817,16435.0
2022-06-06 14:15:00,61.73,61.78,61.69,61.75,21369.0,59.0625,59.1104,59.0243,59.0817,21369.0
2022-06-06 14:20:00,61.74,61.74,61.53,61.53,22028.0,59.0721,59.0721,58.8712,58.8712,22028.0
2022-06-06 14:25:00,61.52,61.56,61.4,61.44,21672.0,58.8616,58.8999,58.7468,58.7851,21672.0
2022-06-06 14:30:00,61.42,61.52,61.38,61.5,28332.0,58.7659,58.8616,58.7277,58.8425,28332.0
2022-06-06 14:35:00,61.49,61.52,61.44,61.52,34985.0,58.8329,58.8616,58.7851,58.8616,34985.0
2022-06-06 14:40:00,61.53,61.61,61.52,61.6,19498.0,58.8712,58.9477,58.8616,58.9382,19498.0
2022-06-06 14:45:00,61.6,61.69,61.56,61.68,19502.0,58.9382,59.0243,58.8999,59.0147,19502.0
2022-06-06 14:50:00,61.66,61.71,61.55,61.71,19262.0,58.9956,59.0434,58.8903,59.0434,19262.0
2022-06-06 14:55:00,61.69,61.73,61.63,61.68,29494.0,59.0243,59.0625,58.9669,59.0147,29494.0
2022-06-06 15:00:00,61.67,61.74,61.63,61.7,17514.0,59.0051,59.0721,58.9669,59.0338,17514.0
2022-06-06 15:05:00,61.69,61.74,61.64,61.66,27539.0,59.0243,59.0721,58.9764,58.9956,27539.0
2022-06-06 15:10:00,61.66,61.71,61.62,61.68,33621.0,58.9956,59.0434,58.9573,59.0147,33621.0
2022-06-06 15:15:00,61.68,61.72,61.65,61.68,64501.0,59.0147,59.053,58.986,59.0147,64501.0
2022-06-06 15:20:00,61.68,61.77,61.61,61.73,44310.0,59.0147,59.1008,58.9477,59.0625,44310.0
2022-06-06 15:25:00,61.74,61.77,61.68,61.74,29998.0,59.0721,59.1008,59.0147,59.0721,29998.0
2022-06-06 15:30:00,61.72,61.8,61.7,61.73,45617.0,59.053,59.1295,59.0338,59.0625,45617.0
2022-06-06 15:35:00,61.72,61.76,61.65,61.68,53349.0,59.053,59.0913,58.986,59.0147,53349.0
2022-06-06 15:40:00,61.67,61.79,61.64,61.78,45978.0,59.0051,59.12,58.9764,59.1104,45978.0
2022-06-06 15:45:00,61.79,61.8,61.67,61.68,63900.0,59.12,59.1295,59.0051,59.0147,63900.0
2022-06-06 15:50:00,61.68,61.81,61.65,61.71,117676.0,59.0147,59.1391,58.986,59.0434,117676.0
2022-06-06 15:55:00,61.7,61.78,61.69,61.75,287270.0,59.0338,59.1104,59.0243,59.0817,287270.0
2022-06-07 09:30:00,59.91,60.16,59.27,59.94,539110.0,57.3212,57.5604,56.7088,57.3499,539110.0
2022-06-07 09:35:00,59.96,60.05,59.43,59.48,150473.0,57.369,57.4551,56.8619,56.9098,150473.0
2022-06-07 09:40:00,59.5,59.84,59.48,59.7,85094.0,56.9289,57.2542,56.9098,57.1203,85094.0
2022-06-07 09:45:00,59.7,60.0,59.69,60.0,76283.0,57.1203,57.4073,57.1107,57.4073,76283.0
2022-06-07 09:50:00,60.0,60.11,59.97,59.98,105008.0,57.4073,57.5126,57.3786,57.3882,105008.0
2022-06-07 09:55:00,60.0,60.21,59.97,60.1,90300.0,57.4073,57.6082,57.3786,57.503,90300.0
2022-06-07 10:00:00,60.11,60.28,60.05,60.18,73204.0,57.5126,57.6752,57.4551,57.5795,73204.0
2022-06-07 10:05:00,60.18,60.3,60.16,60.29,61001.0,57.5795,57.6943,57.5604,57.6848,61001.0
2022-06-07 10:10:00,60.29,60.31,60.09,60.13,61573.0,57.6848,57.7039,57.4934,57.5317,61573.0
2022-06-07 10:15:00,60.14,60.22,60.05,60.22,148399.0,57.5413,57.6178,57.4551,57.6178,148399.0
2022-06-07 10:20:00,60.21,60.29,60.2,60.22,69102.0,57.6082,57.6848,57.5987,57.6178,69102.0
2022-06-07 10:25:00,60.24,60.54,60.18,60.42,91827.0,57.6369,57.924,57.5795,57.8092,91827.0
2022-06-07 10:30:00,60.43,60.83,60.43,60.77,58194.0,57.8187,58.2014,57.8187,58.144,58194.0
2022-06-07 10:35:00,60.76,61.02,60.73,60.98,117754.0,58.1345,58.3832,58.1058,58.345,117754.0
2022-06-07 10:40:00,61.0,61.18,60.96,61.18,67483.0,58.3641,58.5363,58.3258,58.5363,67483.0
2022-06-07 10:45:00,61.17,61.26,61.1,61.1,48774.0,58.5267,58.6129,58.4598,58.4598,48774.0
2022-06-07 10:50:00,61.11,61.27,61.06,61.26,60580.0,58.4693,58.6224,58.4215,58.6129,60580.0
2022-06-07 10:55:00,61.25,61.28,61.06,61.06,98650.0,58.6033,58.632,58.4215,58.4215,98650.0
2022-06-07 11:00:00,61.06,61.13,61.0,61.03,55954.0,58.4215,58.4885,58.3641,58.3928,55954.0
2022-06-07 11:05:00,61.03,61.05,60.91,60.96,48605.0,58.3928,58.4119,58.278,58.3258,48605.0
2022-06-07 11:10:00,60.97,61.01,60.87,60.99,55875.0,58.3354,58.3737,58.2397,58.3545,55875.0
2022-06-07 11:15:00,60.98,61.0,60.66,60.7,97643.0,58.345,58.3641,58.0388,58.0771,97643.0
2022-06-07 11:20:00,60.71,60.74,60.65,60.65,33967.0,58.0866,58.1153,58.0292,58.0292,33967.0
2022-06-07 11:25:00,60.64,60.75,60.64,60.75,28179.0,58.0197,58.1249,58.0197,58.1249,28179.0
2022-06-07 11:30:00,60.75,60.76,60.62,60.75,26271.0,58.1249,58.1345,58.0005,58.1249,26271.0
2022-06-07 11:35:00,60.75,60.78,60.64,60.73,32621.0,58.1249,58.1536,58.0197,58.1058,32621.0
2022-06-07 11:40:00,60.71,60.73,60.64,60.69,14141.0,58.0866,58.1058,58.0197,58.0675,14141.0
2022-06-07 11:45:00,60.67,60.72,60.5,60.56,123023.0,58.0484,58.0962,57.8857,57.9431,123023.0
2022-06-07 11:50:00,60.55,60.68,60.48,60.63,23600.0,57.9335,58.0579,57.8666,58.0101,23600.0
2022-06-07 11:55:00,60.63,60.66,60.58,60.59,69011.0,58.0101,58.0388,57.9622,57.9718,69011.0
2022-06-07 12:00:00,60.6,60.6,60.44,60.56,121913.0,57.9814,57.9814,57.8283,57.9431,121913.0
2022-06-07 12:05:00,60.54,60.54,60.43,60.48,44754.0,57.924,57.924,57.8187,57.8666,44754.0
2022-06-07 12:10:00,60.48,60.51,60.42,60.5,58362.0,57.8666,57.8953,57.8092,57.8857,58362.0
2022-06-07 12:15:00,60.5,60.51,60.39,60.46,111819.0,57.8857,57.8953,57.7805,57.8474,111819.0
2022-06-07 12:20:00,60.45,60.5,60.39,60.41,25212.0,57.8379,57.8857,57.7805,57.7996,25212.0
2022-06-07 12:25:00,60.41,60.46,60.38,60.4,26840.0,57.7996,57.8474,57.7709,57.79,26840.0
2022-06-07 12:30:00,60.4,60.4,60.29,60.35,33805.0,57.79,57.79,57.6848,57.7422,33805.0
2022-06-07 12:35:00,60.36,60.45,60.33,60.43,27472.0,57.7517,57.8379,57.723,57.8187,27472.0
2022-06-07 12:40:00,60.43,60.55,60.42,60.47,117373.0,57.8187,57.9335,57.8092,57.857,117373.0
2022-06-07 12:45:00,60.46,60.54,60.44,60.51,81579.0,57.8474,57.924,57.8283,57.8953,81579.0
2022-06-07 12:50:00,60.52,60.56,60.48,60.51,50335.0,57.9048,57.9431,57.8666,57.8953,50335.0
2022-06-07 12:55:00,60.52,60.53,60.47,60.5,64810.0,57.9048,57.9144,57.857,57.8857,64810.0
2022-06-07 13:00:00,60.5,60.51,60.39,60.46,60815.0,57.8857,57.8953,57.7805,57.8474,60815.0
2022-06-07 13:05:00,60.43,60.46,60.33,60.41,51670.0,57.8187,57.8474,57.723,57.7996,51670.0
2022-06-07 13:10:00,60.41,60.54,60.38,60.48,47808.0,57.7996,57.924,57.7709,57.8666,47808.0
2022-06-07 13:15:00,60.49,60.58,60.47,60.54,52314.0,57.8761,57.9622,57.857,57.924,52314.0
2022-06-07 13:20:00,60.54,60.56,60.5,60.56,30428.0,57.924,57.9431,57.8857,57.9431,30428.0
2022-06-07 13:25:00,60.57,60.64,60.55,60.62,24762.0,57.9527,58.0197,57.9335,58.0005,24762.0
2022-06-07 13:30:00,60.63,60.69,60.53,60.68,23655.0,58.0101,58.0675,57.9144,58.0579,23655.0
2022-06-07 13:35:00,60.68,60.69,60.52,60.56,63369.0,58.0579,58.0675,57.9048,57.9431,63369.0
2022-06-07 13:40:00,60.56,60.56,60.47,60.51,22367.0,57.9431,57.9431,57.857,57.8953,22367.0
2022-06-07 13:45:00,60.51,60.51,60.45,60.49,18019.0,57.8953,57.8953,57.8379,57.8761,18019.0
2022-06-07 13:50:00,60.48,60.51,60.4,60.41,22132.0,57.8666,57.8953,57.79,57.7996,22132.0
2022-06-07 13:55:00,60.4,60.52,60.38,60.48,22555.0,57.79,57.9048,57.7709,57.8666,22555.0
2022-06-07 14:00:00,60.48,60.54,60.46,60.51,24698.0,57.8666,57.924,57.8474,57.8953,24698.0
2022-06-07 14:05:00,60.51,60.66,60.5,60.65,35714.0,57.8953,58.0388,57.8857,58.0292,35714.0
2022-06-07 14:10:00,60.65,60.72,60.64,60.68,32632.0,58.0292,58.0962,58.0197,58.0579,32632.0
2022-06-07 14:15:00,60.68,60.69,60.61,60.63,25256.0,58.0579,58.0675,57.9909,58.0101,25256.0
2022-06-07 14:20:00,60.63,60.65,60.62,60.64,23041.0,58.0101,58.0292,58.0005,58.0197,23041.0
2022-06-07 14:25:00,60.63,60.64,60.56,60.58,30355.0,58.0101,58.0197,57.9431,57.9622,30355.0
2022-06-07 14:30:00,60.57,60.72,60.56,60.68,71234.0,57.9527,58.0962,57.9431,58.0579,71234.0
2022-06-07 14:35:00,60.68,60.71,60.64,60.67,26536.0,58.0579,58.0866,58.0197,58.0484,26536.0
2022-06-07 14:40:00,60.67,60.67,60.51,60.51,21295.0,58.0484,58.0484,57.8953,57.8953,21295.0
2022-06-07 14:45:00,60.51,60.54,60.42,60.47,24707.0,57.8953,57.924,57.8092,57.857,24707.0
2022-06-07 14:50:00,60.48,60.62,60.46,60.57,44104.0,57.8666,58.0005,57.8474,57.9527,44104.0
2022-06-07 14:55:00,60.56,60.66,60.56,60.64,26523.0,57.9431,58.0388,57.9431,58.0197,26523.0
2022-06-07 15:00:00,60.62,60.75,60.61,60.75,15738.0,58.0005,58.1249,57.9909,58.1249,15738.0
2022-06-07 15:05:00,60.74,60.81,60.72,60.77,26250.0,58.1153,58.1823,58.0962,58.144,26250.0
2022-06-07 15:10:00,60.77,60.78,60.68,60.7,23012.0,58.144,58.1536,58.0579,58.0771,23012.0
2022-06-07 15:15:00,60.71,60.73,60.65,60.7,28882.0,58.0866,58.1058,58.0292,58.0771,28882.0
2022-06-07 15:20:00,60.7,60.79,60.69,60.79,33653.0,58.0771,58.1632,58.0675,58.1632,33653.0
2022-06-07 15:25:00,60.8,60.93,60.78,60.93,31816.0,58.1727,58.2971,58.1536,58.2971,31816.0
2022-06-07 15:30:00,60.92,61.1,60.91,61.08,66942.0,58.2876,58.4598,58.278,58.4406,66942.0
2022-06-07 15:35:00,61.08,61.28,61.04,61.25,79700.0,58.4406,58.632,58.4024,58.6033,79700.0
2022-06-07 15:40:00,61.26,61.28,61.1,61.13,87337.0,58.6129,58.632,58.4598,58.4885,87337.0
2022-06-07 15:45:00,61.13,61.18,61.09,61.12,81010.0,58.4885,58.5363,58.4502,58.4789,81010.0
2022-06-07 15:50:00,61.11,61.18,61.07,61.11,130836.0,58.4693,58.5363,58.4311,58.4693,130836.0
2022-06-07 15:55:00,61.11,61.14,61.03,61.05,257425.0,58.4693,58.498,58.3928,58.4119,257425.0
2022-06-08 09:30:00,61.09,61.09,60.52,60.83,117560.0,58.4502,58.4502,57.9048,58.2014,117560.0
2022-06-08 09:35:00,60.77,61.12,60.62,60.71,47815.0,58.144,58.4789,58.0005,58.0866,47815.0
2022-06-08 09:40:00,60.68,61.2,60.59,61.15,45959.0,58.0579,58.5555,57.9718,58.5076,45959.0
2022-06-08 09:45:00,61.15,61.3,61.05,61.21,99392.0,58.5076,58.6511,58.4119,58.565,99392.0
2022-06-08 09:50:00,61.2,61.28,61.03,61.25,41693.0,58.5555,58.632,58.3928,58.6033,41693.0
2022-06-08 09:55:00,61.25,61.28,61.16,61.27,31380.0,58.6033,58.632,58.5172,58.6224,31380.0
2022-06-08 10:00:00,61.26,61.4,61.22,61.38,49062.0,58.6129,58.7468,58.5746,58.7277,49062.0
2022-06-08 10:05:00,61.38,61.39,61.25,61.33,40426.0,58.7277,58.7372,58.6033,58.6798,40426.0
2022-06-08 10:10:00,61.32,61.34,61.18,61.2,35868.0,58.6703,58.6894,58.5363,58.5555,35868.0
2022-06-08 10:15:00,61.19,61.55,61.16,61.55,133242.0,58.5459,58.8903,58.5172,58.8903,133242.0
2022-06-08 10:20:00,61.56,61.79,61.53,61.74,40888.0,58.8999,59.12,58.8712,59.0721,40888.0
2022-06-08 10:25:00,61.73,61.74,61.61,61.65,16940.0,59.0625,59.0721,58.9477,58.986,16940.0
2022-06-08 10:30:00,61.64,61.76,61.62,61.69,25915.0,58.9764,59.0913,58.9573,59.0243,25915.0
2022-06-08 10:35:00,61.68,61.68,61.56,61.65,21711.0,59.0147,59.0147,58.8999,58.986,21711.0
2022-06-08 10:40:00,61.67,61.77,61.47,61.58,31493.0,59.0051,59.1008,58.8138,58.919,31493.0
2022-06-08 10:45:00,61.59,61.77,61.59,61.76,40313.0,58.9286,59.1008,58.9286,59.0913,40313.0
2022-06-08 10:50:00,61.76,61.98,61.76,61.9,47797.0,59.0913,59.3017,59.0913,59.2252,47797.0
2022-06-08 10:55:00,61.9,61.92,61.77,61.87,34824.0,59.2252,59.2443,59.1008,59.1965,34824.0
2022-06-08 11:00:00,61.85,61.91,61.78,61.87,105434.0,59.1774,59.2348,59.1104,59.1965,105434.0
2022-06-08 11:05:00,61.87,61.96,61.76,61.78,45562.0,59.1965,59.2826,59.0913,59.1104,45562.0
2022-06-08 11:10:00,61.77,61.88,61.72,61.84,33565.0,59.1008,59.2061,59.053,59.1678,33565.0
2022-06-08 11:15:00,61.85,61.99,61.84,61.97,27709.0,59.1774,59.3113,59.1678,59.2922,27709.0
2022-06-08 11:20:00,61.97,62.02,61.95,61.97,73601.0,59.2922,59.34,59.273,59.2922,73601.0
2022-06-08 11:25:00,61.97,62.16,61.96,62.14,36820.0,59.2922,59.474,59.2826,59.4548,36820.0
2022-06-08 11:30:00,62.14,62.29,62.11,62.27,44328.0,59.4548,59.5984,59.4261,59.5792,44328.0
2022-06-08 11:35:00,62.28,62.31,62.23,62.23,32103.0,59.5888,59.6175,59.5409,59.5409,32103.0
2022-06-08 11:40:00,62.23,62.29,62.09,62.1,42977.0,59.5409,59.5984,59.407,59.4166,42977.0
2022-06-08 11:45:00,62.11,62.26,62.08,62.19,27843.0,59.4261,59.5696,59.3974,59.5027,27843.0
2022-06-08 11:50:00,62.19,62.38,62.18,62.34,29491.0,59.5027,59.6845,59.4931,59.6462,29491.0
2022-06-08 11:55:00,62.35,62.37,62.1,62.16,106446.0,59.6558,59.6749,59.4166,59.474,106446.0
2022-06-08 12:00:00,62.13,62.28,62.13,62.24,15037.0,59.4453,59.5888,59.4453,59.5505,15037.0
2022-06-08 12:05:00,62.23,62.24,62.07,62.07,15525.0,59.5409,59.5505,59.3879,59.3879,15525.0
2022-06-08 12:10:00,62.07,62.21,62.07,62.2,11855.0,59.3879,59.5218,59.3879,59.5122,11855.0
2022-06-08 12:15:00,62.2,62.23,62.13,62.17,26670.0,59.5122,59.5409,59.4453,59.4835,26670.0
2022-06-08 12:20:00,62.18,62.18,62.0,62.05,16864.0,59.4931,59.4931,59.3209,59.3687,16864.0
2022-06-08 12:25:00,62.05,62.08,61.97,62.02,22465.0,59.3687,59.3974,59.2922,59.34,22465.0
2022-06-08 12:30:00,62.02,62.04,61.84,61.87,19900.0,59.34,59.3592,59.1678,59.1965,19900.0
2022-06-08 12:35:00,61.87,61.87,61.77,61.78,14747.0,59.1965,59.1965,59.1008,59.1104,14747.0
2022-06-08 12:40:00,61.75,61.79,61.64,61.66,26802.0,59.0817,59.12,58.9764,58.9956,26802.0
2022-06-08 12:45:00,61.65,61.74,61.61,61.74,19117.0,58.986,59.0721,58.9477,59.0721,19117.0
2022-06-08 12:50:00,61.74,61.83,61.74,61.83,13848.0,59.0721,59.1582,59.0721,59.1582,13848.0
2022-06-08 12:55:00,61.83,61.85,61.79,61.82,15804.0,59.1582,59.1774,59.12,59.1487,15804.0
2022-06-08 13:00:00,61.82,61.84,61.72,61.72,14267.0,59.1487,59.1678,59.053,59.053,14267.0
2022-06-08 13:05:00,61.72,61.8,61.72,61.74,10071.0,59.053,59.1295,59.053,59.0721,10071.0
2022-06-08 13:10:00,61.74,61.77,61.64,61.72,19601.0,59.0721,59.1008,58.9764,59.053,19601.0
2022-06-08 13:15:00,61.7,61.91,61.67,61.88,33739.0,59.0338,59.2348,59.0051,59.2061,33739.0
2022-06-08 13:20:00,61.88,61.9,61.75,61.76,14427.0,59.2061,59.2252,59.0817,59.0913,14427.0
2022-06-08 13:25:00,61.77,61.79,61.7,61.77,15100.0,59.1008,59.12,59.0338,59.1008,15100.0
2022-06-08 13:30:00,61.75,61.77,61.61,61.66,17331.0,59.0817,59.1008,58.9477,58.9956,17331.0
2022-06-08 13:35:00,61.66,61.66,61.55,61.6,23187.0,58.9956,58.9956,58.8903,58.9382,23187.0
2022-06-08 13:40:00,61.61,61.7,61.57,61.69,19649.0,58.9477,59.0338,58.9095,59.0243,19649.0
2022-06-08 13:45:00,61.69,61.74,61.65,61.72,19014.0,59.0243,59.0721,58.986,59.053,19014.0
2022-06-08 13:50:00,61.73,61.76,61.69,61.71,19470.0,59.0625,59.0913,59.0243,59.0434,19470.0
2022-06-08 13:55:00,61.7,61.71,61.61,61.63,13545.0,59.0338,59.0434,58.9477,58.9669,13545.0
2022-06-08 14:00:00,61.63,61.76,61.61,61.71,12886.0,58.9669,59.0913,58.9477,59.0434,12886.0
2022-06-08 14:05:00,61.7,61.72,61.66,61.69,16269.0,59.0338,59.053,58.9956,59.0243,16269.0
2022-06-08 14:10:00,61.69,61.77,61.65,61.68,13458.0,59.0243,59.1008,58.986,59.0147,13458.0
2022-06-08 14:15:00,61.68,61.7,61.61,61.62,10179.0,59.0147,59.0338,58.9477,58.9573,10179.0
2022-06-08 14:20:00,61.62,61.64,61.5,61.55,22490.0,58.9573,58.9764,58.8425,58.8903,22490.0
2022-06-08 14:25:00,61.56,61.58,61.4,61.48,9638.0,58.8999,58.919,58.7468,58.8234,9638.0
2022-06-08 14:30:00,61.48,61.6,61.48,61.5,19942.0,58.8234,58.9382,58.8234,58.8425,19942.0
2022-06-08 14:35:00,61.49,61.52,61.45,61.52,27201.0,58.8329,58.8616,58.7946,58.8616,27201.0
2022-06-08 14:40:00,61.53,61.64,61.53,61.64,19570.0,58.8712,58.9764,58.8712,58.9764,19570.0
2022-06-08 14:45:00,61.64,61.68,61.63,61.68,16233.0,58.9764,59.0147,58.9669,59.0147,16233.0
2022-06-08 14:50:00,61.66,61.7,61.55,61.55,20415.0,58.9956,59.0338,58.8903,58.8903,20415.0
2022-06-08 14:55:00,61.55,61.58,61.46,61.48,25092.0,58.8903,58.919,58.8042,58.8234,25092.0
2022-06-08 15:00:00,61.47,61.49,61.38,61.47,20897.0,58.8138,58.8329,58.7277,58.8138,20897.0
2022-06-08 15:05:00,61.47,61.47,61.35,61.39,19688.0,58.8138,58.8138,58.699,58.7372,19688.0
2022-06-08 15:10:00,61.39,61.51,61.37,61.51,27019.0,58.7372,58.8521,58.7181,58.8521,27019.0
2022-06-08 15:15:00,61.5,61.6,61.47,61.59,28146.0,58.8425,58.9382,58.8138,58.9286,28146.0
2022-06-08 15:20:00,61.59,61.63,61.56,61.6,35246.0,58.9286,58.9669,58.8999,58.9382,35246.0
2022-06-08 15:25:00,61.61,61.65,61.59,61.63,26371.0,58.9477,58.986,58.9286,58.9669,26371.0
2022-06-08 15:30:00,61.63,61.65,61.54,61.59,34080.0,58.9669,58.986,58.8808,58.9286,34080.0
2022-06-08 15:35:00,61.6,61.62,61.52,61.57,48352.0,58.9382,58.9573,58.8616,58.9095,48352.0
2022-06-08 15:40:00,61.56,61.58,61.5,61.55,50317.0,58.8999,58.919,58.8425,58.8903,50317.0
2022-06-08 15:45:00,61.55,61.56,61.44,61.45,65124.0,58.8903,58.8999,58.7851,58.7946,65124.0
2022-06-08 15:50:00,61.47,61.56,61.4,61.43,81410.0,58.8138,58.8999,58.7468,58.7755,81410.0
2022-06-08 15:55:00,61.42,61.48,61.4,61.44,223410.0,58.7659,58.8234,58.7468,58.7851,223410.0
2022-06-09 09:30:00,61.17,61.5,61.12,61.37,93614.0,58.5267,58.8425,58.4789,58.7181,93614.0
2022-06-09 09:35:00,61.37,61.47,60.78,60.84,36620.0,58.7181,58.8138,58.1536,58.211,36620.0
2022-06-09 09:40:00,60.84,61.11,60.84,60.98,47464.0,58.211,58.4693,58.211,58.345,47464.0
2022-06-09 09:45:00,60.98,61.52,60.98,61.4,40399.0,58.345,58.8616,58.345,58.7468,40399.0
2022-06-09 09:50:00,61.41,61.53,61.27,61.43,31668.0,58.7564,58.8712,58.6224,58.7755,31668.0
2022-06-09 09:55:00,61.47,61.61,61.37,61.58,22509.0,58.8138,58.9477,58.7181,58.919,22509.0
2022-06-09 10:00:00,61.59,61.66,61.53,61.6,58568.0,58.9286,58.9956,58.8712,58.9382,58568.0
2022-06-09 10:05:00,61.58,61.59,61.31,61.31,20056.0,58.919,58.9286,58.6607,58.6607,20056.0
2022-06-09 10:10:00,61.31,61.38,61.21,61.32,41278.0,58.6607,58.7277,58.565,58.6703,41278.0
2022-06-09 10:15:00,61.3,61.34,61.23,61.26,32762.0,58.6511,58.6894,58.5842,58.6129,32762.0
2022-06-09 10:20:00,61.26,61.34,61.23,61.34,51123.0,58.6129,58.6894,58.5842,58.6894,51123.0
2022-06-09 10:25:00,61.34,61.34,61.21,61.28,22142.0,58.6894,58.6894,58.565,58.632,22142.0
2022-06-09 10:30:00,61.3,61.34,61.18,61.3,33923.0,58.6511,58.6894,58.5363,58.6511,33923.0
2022-06-09 10:35:00,61.32,61.35,61.26,61.32,29301.0,58.6703,58.699,58.6129,58.6703,29301.0
2022-06-09 10:40:00,61.33,61.33,61.23,61.3,26688.0,58.6798,58.6798,58.5842,58.6511,26688.0
2022-06-09 10:45:00,61.31,61.33,61.21,61.28,30642.0,58.6607,58.6798,58.565,58.632,30642.0
2022-06-09 10:50:00,61.25,61.27,61.17,61.19,42762.0,58.6033,58.6224,58.5267,58.5459,42762.0
2022-06-09 10:55:00,61.16,61.24,61.09,61.18,49329.0,58.5172,58.5937,58.4502,58.5363,49329.0
2022-06-09 11:00:00,61.17,61.2,61.04,61.07,51662.0,58.5267,58.5555,58.4024,58.4311,51662.0
2022-06-09 11:05:00,61.08,61.11,60.99,61.11,31130.0,58.4406,58.4693,58.3545,58.4693,31130.0
2022-06-09 11:10:00,61.14,61.28,61.12,61.18,19709.0,58.498,58.632,58.4789,58.5363,19709.0
2022-06-09 11:15:00,61.19,61.19,61.01,61.09,47290.0,58.5459,58.5459,58.3737,58.4502,47290.0
2022-06-09 11:20:00,61.08,61.27,61.08,61.19,17421.0,58.4406,58.6224,58.4406,58.5459,17421.0
2022-06-09 11:25:00,61.17,61.18,60.93,60.93,26515.0,58.5267,58.5363,58.2971,58.2971,26515.0
2022-06-09 11:30:00,60.93,60.98,60.88,60.93,19082.0,58.2971,58.345,58.2493,58.2971,19082.0
2022-06-09 11:35:00,60.94,61.02,60.94,61.0,16978.0,58.3067,58.3832,58.3067,58.3641,16978.0
2022-06-09 11:40:00,61.0,61.24,61.0,61.19,15470.0,58.3641,58.5937,58.3641,58.5459,15470.0
2022-06-09 11:45:00,61.19,61.26,61.02,61.03,16109.0,58.5459,58.6129,58.3832,58.3928,16109.0
2022-06-09 11:50:00,61.03,61.11,60.96,61.1,17212.0,58.3928,58.4693,58.3258,58.4598,17212.0
2022-06-09 11:55:00,61.11,61.18,61.08,61.16,14095.0,58.4693,58.5363,58.4406,58.5172,14095.0
2022-06-09 12:00:00,61.15,61.22,61.11,61.17,14888.0,58.5076,58.5746,58.4693,58.5267,14888.0
2022-06-09 12:05:00,61.17,61.18,61.03,61.09,16974.0,58.5267,58.5363,58.3928,58.4502,16974.0
2022-06-09 12:10:00,61.07,61.08,60.99,61.06,17066.0,58.4311,58.4406,58.3545,58.4215,17066.0
2022-06-09 12:15:00,61.05,61.11,61.03,61.1,16232.0,58.4119,58.4693,58.3928,58.4598,16232.0
2022-06-09 12:20:00,61.1,61.12,60.96,61.08,39157.0,58.4598,58.4789,58.3258,58.4406,39157.0
2022-06-09 12:25:00,61.08,61.22,61.06,61.2,23156.0,58.4406,58.5746,58.4215,58.5555,23156.0
2022-06-09 12:30:00,61.21,61.24,61.14,61.15,27087.0,58.565,58.5937,58.498,58.5076,27087.0
2022-06-09 12:35:00,61.13,61.2,61.1,61.17,9005.0,58.4885,58.5555,58.4598,58.5267,9005.0
2022-06-09 12:40:00,61.19,61.25,61.09,61.16,47262.0,58.5459,58.6033,58.4502,58.5172,47262.0
2022-06-09 12:45:00,61.17,61.19,61.04,61.08,11678.0,58.5267,58.5459,58.4024,58.4406,11678.0
2022-06-09 12:50:00,61.1,61.19,61.08,61.09,25540.0,58.4598,58.5459,58.4406,58.4502,25540.0
2022-06-09 12:55:00,61.11,61.25,61.08,61.2,18530.0,58.4693,58.6033,58.4406,58.5555,18530.0
2022-06-09 13:00:00,61.21,61.25,61.18,61.18,18291.0,58.565,58.6033,58.5363,58.5363,18291.0
2022-06-09 13:05:00,61.19,61.24,61.14,61.18,23752.0,58.5459,58.5937,58.498,58.5363,23752.0
2022-06-09 13:10:00,61.18,61.25,61.13,61.19,13344.0,58.5363,58.6033,58.4885,58.5459,13344.0
2022-06-09 13:15:00,61.21,61.22,61.17,61.22,16756.0,58.565,58.5746,58.5267,58.5746,16756.0
2022-06-09 13:20:00,61.21,61.24,61.05,61.09,17600.0,58.565,58.5937,58.4119,58.4502,17600.0
2022-06-09 13:25:00,61.08,61.1,61.04,61.08,23313.0,58.4406,58.4598,58.4024,58.4406,23313.0
2022-06-09 13:30:00,61.06,61.1,61.0,61.07,38511.0,58.4215,58.4598,58.3641,58.4311,38511.0
2022-06-09 13:35:00,61.07,61.12,61.02,61.09,25701.0,58.4311,58.4789,58.3832,58.4502,25701.0
2022-06-09 13:40:00,61.09,61.15,61.09,61.13,10590.0,58.4502,58.5076,58.4502,58.4885,10590.0
2022-06-09 13:45:00,61.1,61.23,61.1,61.23,15083.0,58.4598,58.5842,58.4598,58.5842,15083.0
2022-06-09 13:50:00,61.23,61.26,61.18,61.25,24043.0,58.5842,58.6129,58.5363,58.6033,24043.0
2022-06-09 13:55:00,61.24,61.3,61.22,61.28,19553.0,58.5937,58.6511,58.5746,58.632,19553.0
2022-06-09 14:00:00,61.27,61.28,61.2,61.23,16903.0,58.6224,58.632,58.5555,58.5842,16903.0
2022-06-09 14:05:00,61.23,61.27,61.17,61.24,11931.0,58.5842,58.6224,58.5267,58.5937,11931.0
2022-06-09 14:10:00,61.26,61.29,61.2,61.29,38114.0,58.6129,58.6416,58.5555,58.6416,38114.0
2022-06-09 14:15:00,61.28,61.32,61.25,61.3,20776.0,58.632,58.6703,58.6033,58.6511,20776.0
2022-06-09 14:20:00,61.31,61.35,61.23,61.25,14562.0,58.6607,58.699,58.5842,58.6033,14562.0
2022-06-09 14:25:00,61.26,61.33,61.2,61.29,14368.0,58.6129,58.6798,58.5555,58.6416,14368.0
2022-06-09 14:30:00,61.29,61.29,61.15,61.19,15319.0,58.6416,58.6416,58.5076,58.5459,15319.0
2022-06-09 14:35:00,61.19,61.2,61.13,61.16,18482.0,58.5459,58.5555,58.4885,58.5172,18482.0
2022-06-09 14:40:00,61.17,61.18,61.09,61.11,17794.0,58.5267,58.5363,58.4502,58.4693,17794.0
2022-06-09 14:45:00,61.11,61.23,61.09,61.16,18771.0,58.4693,58.5842,58.4502,58.5172,18771.0
2022-06-09 14:50:00,61.17,61.21,61.09,61.11,25133.0,58.5267,58.565,58.4502,58.4693,25133.0
2022-06-09 14:55:00,61.12,61.24,61.04,61.04,44427.0,58.4789,58.5937,58.4024,58.4024,44427.0
2022-06-09 15:00:00,61.03,61.05,60.91,60.92,30865.0,58.3928,58.4119,58.278,58.2876,30865.0
2022-06-09 15:05:00,60.91,61.0,60.91,60.93,20308.0,58.278,58.3641,58.278,58.2971,20308.0
2022-06-09 15:10:00,60.92,60.99,60.89,60.95,26314.0,58.2876,58.3545,58.2588,58.3163,26314.0
2022-06-09 15:15:00,60.94,61.16,60.91,61.12,68479.0,58.3067,58.5172,58.278,58.4789,68479.0
2022-06-09 15:20:00,61.12,61.15,61.04,61.11,32834.0,58.4789,58.5076,58.4024,58.4693,32834.0
2022-06-09 15:25:00,61.11,61.13,60.99,61.0,31855.0,58.4693,58.4885,58.3545,58.3641,31855.0
2022-06-09 15:30:00,61.0,61.07,60.92,60.93,60112.0,58.3641,58.4311,58.2876,58.2971,60112.0
2022-06-09 15:35:00,60.93,61.0,60.91,60.92,56414.0,58.2971,58.3641,58.278,58.2876,56414.0
2022-06-09 15:40:00,60.92,60.95,60.84,60.9,84250.0,58.2876,58.3163,58.211,58.2684,84250.0
2022-06-09 15:45:00,60.89,60.93,60.8,60.86,69458.0,58.2588,58.2971,58.1727,58.2301,69458.0
2022-06-09 15:50:00,60.86,60.92,60.77,60.89,102209.0,58.2301,58.2876,58.144,58.2588,102209.0
2022-06-09 15:55:00,60.88,60.92,60.65,60.65,200241.0,58.2493,58.2876,58.0292,58.0292,200241.0
2022-06-10 09:30:00,59.39,59.91,59.39,59.83,167685.0,56.8237,57.3212,56.8237,57.2447,167685.0
2022-06-10 09:35:00,59.86,60.18,59.77,60.04,48259.0,57.2734,57.5795,57.1872,57.4456,48259.0
2022-06-10 09:40:00,60.06,60.3,59.74,60.13,51205.0,57.4647,57.6943,57.1585,57.5317,51205.0
2022-06-10 09:45:00,60.15,60.16,59.7,59.7,47289.0,57.5508,57.5604,57.1203,57.1203,47289.0
2022-06-10 09:50:00,59.66,59.71,59.47,59.6,43267.0,57.082,57.1298,56.9002,57.0246,43267.0
2022-06-10 09:55:00,59.6,59.6,59.33,59.36,61227.0,57.0246,57.0246,56.7663,56.795,61227.0
2022-06-10 10:00:00,59.36,59.43,59.17,59.36,51528.0,56.795,56.8619,56.6132,56.795,51528.0
2022-06-10 10:05:00,59.34,59.36,59.08,59.09,19822.0,56.7758,56.795,56.5271,56.5366,19822.0
2022-06-10 10:10:00,59.11,59.19,58.98,59.03,43520.0,56.5558,56.6323,56.4314,56.4792,43520.0
2022-06-10 10:15:00,59.03,59.05,58.88,59.0,38539.0,56.4792,56.4984,56.3357,56.4505,38539.0
2022-06-10 10:20:00,59.0,59.04,58.83,58.91,43555.0,56.4505,56.4888,56.2879,56.3644,43555.0
2022-06-10 10:25:00,58.89,59.05,58.86,58.88,30530.0,56.3453,56.4984,56.3166,56.3357,30530.0
2022-06-10 10:30:00,58.87,59.06,58.83,59.06,30231.0,56.3261,56.5079,56.2879,56.5079,30231.0
2022-06-10 10:35:00,59.06,59.27,59.06,59.17,47877.0,56.5079,56.7088,56.5079,56.6132,47877.0
2022-06-10 10:40:00,59.16,59.29,59.14,59.27,22088.0,56.6036,56.728,56.5845,56.7088,22088.0
2022-06-10 10:45:00,59.26,59.27,59.08,59.12,28990.0,56.6993,56.7088,56.5271,56.5653,28990.0
2022-06-10 10:50:00,59.12,59.23,59.08,59.15,32733.0,56.5653,56.6706,56.5271,56.594,32733.0
2022-06-10 10:55:00,59.14,59.15,58.93,58.93,41302.0,56.5845,56.594,56.3835,56.3835,41302.0
2022-06-10 11:00:00,58.94,59.06,58.93,58.94,27611.0,56.3931,56.5079,56.3835,56.3931,27611.0
2022-06-10 11:05:00,58.93,58.95,58.82,58.94,27247.0,56.3835,56.4027,56.2783,56.3931,27247.0
2022-06-10 11:10:00,58.95,58.99,58.91,58.95,14980.0,56.4027,56.4409,56.3644,56.4027,14980.0
2022-06-10 11:15:00,58.94,59.03,58.9,59.03,24337.0,56.3931,56.4792,56.3548,56.4792,24337.0
2022-06-10 11:20:00,59.04,59.13,58.88,58.89,26058.0,56.4888,56.5749,56.3357,56.3453,26058.0
2022-06-10 11:25:00,58.88,58.97,58.76,58.97,37542.0,56.3357,56.4218,56.2209,56.4218,37542.0
2022-06-10 11:30:00,58.96,59.03,58.92,59.01,19065.0,56.4122,56.4792,56.374,56.4601,19065.0
2022-06-10 11:35:00,59.03,59.05,58.97,59.02,27120.0,56.4792,56.4984,56.4218,56.4697,27120.0
2022-06-10 11:40:00,59.04,59.12,59.0,59.09,20923.0,56.4888,56.5653,56.4505,56.5366,20923.0
2022-06-10 11:45:00,59.08,59.13,58.95,58.96,23727.0,56.5271,56.5749,56.4027,56.4122,23727.0
2022-06-10 11:50:00,58.96,59.06,58.94,59.03,41081.0,56.4122,56.5079,56.3931,56.4792,41081.0
2022-06-10 11:55:00,59.03,59.13,58.96,59.08,24398.0,56.4792,56.5749,56.4122,56.5271,24398.0
2022-06-10 12:00:00,59.09,59.1,59.04,59.07,17529.0,56.5366,56.5462,56.4888,56.5175,17529.0
2022-06-10 12:05:00,59.09,59.14,59.05,59.12,23197.0,56.5366,56.5845,56.4984,56.5653,23197.0
2022-06-10 12:10:00,59.11,59.11,58.99,59.02,27617.0,56.5558,56.5558,56.4409,56.4697,27617.0
2022-06-10 12:15:00,59.02,59.04,58.99,59.01,25324.0,56.4697,56.4888,56.4409,56.4601,25324.0
2022-06-10 12:20:00,59.02,59.14,59.02,59.05,20291.0,56.4697,56.5845,56.4697,56.4984,20291.0
2022-06-10 12:25:00,59.04,59.07,59.0,59.07,29944.0,56.4888,56.5175,56.4505,56.5175,29944.0
2022-06-10 12:30:00,59.1,59.14,59.02,59.05,15021.0,56.5462,56.5845,56.4697,56.4984,15021.0
2022-06-10 12:35:00,59.03,59.06,58.99,59.05,19987.0,56.4792,56.5079,56.4409,56.4984,19987.0
2022-06-10 12:40:00,59.06,59.07,59.0,59.03,10129.0,56.5079,56.5175,56.4505,56.4792,10129.0
2022-06-10 12:45:00,59.03,59.04,58.99,59.03,11286.0,56.4792,56.4888,56.4409,56.4792,11286.0
2022-06-10 12:50:00,59.01,59.08,58.99,59.05,29760.0,56.4601,56.5271,56.4409,56.4984,29760.0
2022-06-10 12:55:00,59.04,59.1,58.97,59.09,12800.0,56.4888,56.5462,56.4218,56.5366,12800.0
2022-06-10 13:00:00,59.09,59.12,58.94,58.98,21231.0,56.5366,56.5653,56.3931,56.4314,21231.0
2022-06-10 13:05:00,58.97,59.02,58.91,59.01,14160.0,56.4218,56.4697,56.3644,56.4601,14160.0
2022-06-10 13:10:00,59.02,59.05,58.94,58.97,23712.0,56.4697,56.4984,56.3931,56.4218,23712.0
2022-06-10 13:15:00,58.97,59.06,58.93,59.06,32541.0,56.4218,56.5079,56.3835,56.5079,32541.0
2022-06-10 13:20:00,59.08,59.17,59.07,59.12,18006.0,56.5271,56.6132,56.5175,56.5653,18006.0
2022-06-10 13:25:00,59.11,59.24,59.1,59.23,16888.0,56.5558,56.6801,56.5462,56.6706,16888.0
2022-06-10 13:30:00,59.23,59.24,58.96,59.01,30863.0,56.6706,56.6801,56.4122,56.4601,30863.0
2022-06-10 13:35:00,59.05,59.18,59.05,59.18,23336.0,56.4984,56.6227,56.4984,56.6227,23336.0
2022-06-10 13:40:00,59.2,59.21,59.14,59.18,13421.0,56.6419,56.6514,56.5845,56.6227,13421.0
2022-06-10 13:45:00,59.17,59.26,59.09,59.26,23092.0,56.6132,56.6993,56.5366,56.6993,23092.0
2022-06-10 13:50:00,59.27,59.32,59.15,59.15,21707.0,56.7088,56.7567,56.594,56.594,21707.0
2022-06-10 13:55:00,59.14,59.14,59.04,59.1,19952.0,56.5845,56.5845,56.4888,56.5462,19952.0
2022-06-10 14:00:00,59.1,59.12,58.95,58.95,17388.0,56.5462,56.5653,56.4027,56.4027,17388.0
2022-06-10 14:05:00,58.95,59.06,58.92,58.98,24088.0,56.4027,56.5079,56.374,56.4314,24088.0
2022-06-10 14:10:00,58.98,59.02,58.95,58.99,22242.0,56.4314,56.4697,56.4027,56.4409,22242.0
2022-06-10 14:15:00,58.99,59.12,58.98,59.1,36943.0,56.4409,56.5653,56.4314,56.5462,36943.0
2022-06-10 14:20:00,59.1,59.19,59.1,59.14,22572.0,56.5462,56.6323,56.5462,56.5845,22572.0
2022-06-10 14:25:00,59.14,59.16,58.96,59.01,49721.0,56.5845,56.6036,56.4122,56.4601,49721.0
2022-06-10 14:30:00,59.04,59.13,59.04,59.1,14875.0,56.4888,56.5749,56.4888,56.5462,14875.0
2022-06-10 14:35:00,59.09,59.09,59.0,59.03,25085.0,56.5366,56.5366,56.4505,56.4792,25085.0
2022-06-10 14:40:00,59.04,59.07,58.99,59.05,43176.0,56.4888,56.5175,56.4409,56.4984,43176.0
2022-06-10 14:45:00,59.05,59.19,59.05,59.19,15422.0,56.4984,56.6323,56.4984,56.6323,15422.0
2022-06-10 14:50:00,59.18,59.3,59.17,59.3,38001.0,56.6227,56.7376,56.6132,56.7376,38001.0
2022-06-10 14:55:00,59.3,59.38,59.28,59.36,28275.0,56.7376,56.8141,56.7184,56.795,28275.0
2022-06-10 15:00:00,59.35,59.39,59.28,59.32,82771.0,56.7854,56.8237,56.7184,56.7567,82771.0
2022-06-10 15:05:00,59.32,59.38,59.22,59.32,61072.0,56.7567,56.8141,56.661,56.7567,61072.0
2022-06-10 15:10:00,59.31,59.4,59.28,59.37,35612.0,56.7471,56.8332,56.7184,56.8045,35612.0
2022-06-10 15:15:00,59.36,59.55,59.35,59.5,29316.0,56.795,56.9768,56.7854,56.9289,29316.0
2022-06-10 15:20:00,59.5,59.51,59.28,59.42,41544.0,56.9289,56.9385,56.7184,56.8524,41544.0
2022-06-10 15:25:00,59.43,59.6,59.41,59.46,39105.0,56.8619,57.0246,56.8428,56.8906,39105.0
2022-06-10 15:30:00,59.46,59.46,59.3,59.33,80165.0,56.8906,56.8906,56.7376,56.7663,80165.0
2022-06-10 15:35:00,59.32,59.45,59.25,59.35,63509.0,56.7567,56.8811,56.6897,56.7854,63509.0
2022-06-10 15:40:00,59.34,59.39,59.17,59.24,68744.0,56.7758,56.8237,56.6132,56.6801,68744.0
2022-06-10 15:45:00,59.24,59.25,59.03,59.08,134679.0,56.6801,56.6897,56.4792,56.5271,134679.0
2022-06-10 15:50:00,59.05,59.19,59.02,59.12,193347.0,56.4984,56.6323,56.4697,56.5653,193347.0
2022-06-10 15:55:00,59.11,59.17,58.94,58.95,266574.0,56.5558,56.6132,56.3931,56.4027,266574.0
2022-06-13 09:30:00,57.29,57.82,57.29,57.7,152339.0,54.8144,55.3215,54.8144,55.2067,152339.0
2022-06-13 09:35:00,57.67,58.08,57.65,57.78,48808.0,55.178,55.5703,55.1589,55.2832,48808.0
2022-06-13 09:40:00,57.78,58.07,57.63,57.96,30548.0,55.2832,55.5607,55.1397,55.4555,30548.0
2022-06-13 09:45:00,57.93,58.08,57.67,57.72,42587.0,55.4268,55.5703,55.178,55.2258,42587.0
2022-06-13 09:50:00,57.73,57.93,57.64,57.93,26295.0,55.2354,55.4268,55.1493,55.4268,26295.0
2022-06-13 09:55:00,57.93,57.98,57.65,57.65,42099.0,55.4268,55.4746,55.1589,55.1589,42099.0
2022-06-13 10:00:00,57.62,57.85,57.59,57.66,35757.0,55.1301,55.3502,55.1014,55.1684,35757.0
2022-06-13 10:05:00,57.67,57.85,57.63,57.64,60878.0,55.178,55.3502,55.1397,55.1493,60878.0
2022-06-13 10:10:00,57.62,57.64,57.46,57.51,75100.0,55.1301,55.1493,54.9771,55.0249,75100.0
2022-06-13 10:15:00,57.49,57.53,57.38,57.43,49052.0,55.0058,55.044,54.9005,54.9484,49052.0
2022-06-13 10:20:00,57.42,57.54,57.4,57.5,34726.0,54.9388,55.0536,54.9197,55.0153,34726.0
2022-06-13 10:25:00,57.49,57.52,57.38,57.46,81628.0,55.0058,55.0345,54.9005,54.9771,81628.0
2022-06-13 10:30:00,57.46,57.49,57.31,57.43,63170.0,54.9771,55.0058,54.8335,54.9484,63170.0
2022-06-13 10:35:00,57.42,57.54,57.39,57.53,39651.0,54.9388,55.0536,54.9101,55.044,39651.0
2022-06-13 10:40:00,57.53,57.54,57.4,57.49,41340.0,55.044,55.0536,54.9197,55.0058,41340.0
2022-06-13 10:45:00,57.49,57.51,57.24,57.25,58275.0,55.0058,55.0249,54.7666,54.7761,58275.0
2022-06-13 10:50:00,57.23,57.41,57.03,57.31,102171.0,54.757,54.9292,54.5656,54.8335,102171.0
2022-06-13 10:55:00,57.32,57.38,57.14,57.18,38770.0,54.8431,54.9005,54.6709,54.7092,38770.0
2022-06-13 11:00:00,57.16,57.25,57.03,57.11,129107.0,54.69,54.7761,54.5656,54.6422,129107.0
2022-06-13 11:05:00,57.12,57.23,57.08,57.17,47721.0,54.6518,54.757,54.6135,54.6996,47721.0
2022-06-13 11:10:00,57.17,57.28,57.12,57.26,75107.0,54.6996,54.8048,54.6518,54.7857,75107.0
2022-06-13 11:15:00,57.25,57.58,57.22,57.55,55678.0,54.7761,55.0919,54.7474,55.0632,55678.0
2022-06-13 11:20:00,57.54,57.54,57.39,57.5,63387.0,55.0536,55.0536,54.9101,55.0153,63387.0
2022-06-13 11:25:00,57.51,57.51,57.33,57.35,29421.0,55.0249,55.0249,54.8527,54.8718,29421.0
2022-06-13 11:30:00,57.34,57.45,57.28,57.44,27710.0,54.8622,54.9675,54.8048,54.9579,27710.0
2022-06-13 11:35:00,57.44,57.7,57.44,57.7,19546.0,54.9579,55.2067,54.9579,55.2067,19546.0
2022-06-13 11:40:00,57.71,57.83,57.63,57.72,26509.0,55.2163,55.3311,55.1397,55.2258,26509.0
2022-06-13 11:45:00,57.71,57.72,57.55,57.6,24712.0,55.2163,55.2258,55.0632,55.111,24712.0
2022-06-13 11:50:00,57.58,57.63,57.46,57.5,25829.0,55.0919,55.1397,54.9771,55.0153,25829.0
2022-06-13 11:55:00,57.5,57.56,57.47,57.5,31060.0,55.0153,55.0727,54.9866,55.0153,31060.0
2022-06-13 12:00:00,57.51,57.54,57.32,57.35,52556.0,55.0249,55.0536,54.8431,54.8718,52556.0
2022-06-13 12:05:00,57.33,57.6,57.32,57.5,28885.0,54.8527,55.111,54.8431,55.0153,28885.0
2022-06-13 12:10:00,57.49,57.59,57.43,57.48,25723.0,55.0058,55.1014,54.9484,54.9962,25723.0
2022-06-13 12:15:00,57.48,57.53,57.39,57.45,24453.0,54.9962,55.044,54.9101,54.9675,24453.0
2022-06-13 12:20:00,57.47,57.53,57.38,57.43,79982.0,54.9866,55.044,54.9005,54.9484,79982.0
2022-06-13 12:25:00,57.42,57.48,57.37,57.42,32636.0,54.9388,54.9962,54.891,54.9388,32636.0
2022-06-13 12:30:00,57.4,57.73,57.36,57.69,20053.0,54.9197,55.2354,54.8814,55.1971,20053.0
2022-06-13 12:35:00,57.69,57.8,57.65,57.75,35291.0,55.1971,55.3024,55.1589,55.2545,35291.0
2022-06-13 12:40:00,57.73,57.73,57.54,57.55,22877.0,55.2354,55.2354,55.0536,55.0632,22877.0
2022-06-13 12:45:00,57.56,57.62,57.52,57.52,16794.0,55.0727,55.1301,55.0345,55.0345,16794.0
2022-06-13 12:50:00,57.52,57.57,57.44,57.46,20018.0,55.0345,55.0823,54.9579,54.9771,20018.0
2022-06-13 12:55:00,57.45,57.51,57.42,57.47,19965.0,54.9675,55.0249,54.9388,54.9866,19965.0
2022-06-13 13:00:00,57.48,57.48,57.36,57.43,20212.0,54.9962,54.9962,54.8814,54.9484,20212.0
2022-06-13 13:05:00,57.43,57.49,57.39,57.48,21170.0,54.9484,55.0058,54.9101,54.9962,21170.0
2022-06-13 13:10:00,57.47,57.53,57.44,57.52,23613.0,54.9866,55.044,54.9579,55.0345,23613.0
2022-06-13 13:15:00,57.52,57.52,57.46,57.5,31950.0,55.0345,55.0345,54.9771,55.0153,31950.0
2022-06-13 13:20:00,57.5,57.51,57.42,57.45,28197.0,55.0153,55.0249,54.9388,54.9675,28197.0
2022-06-13 13:25:00,57.47,57.5,57.37,57.45,26133.0,54.9866,55.0153,54.891,54.9675,26133.0
2022-06-13 13:30:00,57.45,57.47,57.3,57.31,48105.0,54.9675,54.9866,54.824,54.8335,48105.0
2022-06-13 13:35:00,57.31,57.51,57.31,57.51,36540.0,54.8335,55.0249,54.8335,55.0249,36540.0
2022-06-13 13:40:00,57.51,57.66,57.46,57.66,24455.0,55.0249,55.1684,54.9771,55.1684,24455.0
2022-06-13 13:45:00,57.68,57.72,57.63,57.72,23242.0,55.1876,55.2258,55.1397,55.2258,23242.0
2022-06-13 13:50:00,57.72,57.75,57.52,57.55,22554.0,55.2258,55.2545,55.0345,55.0632,22554.0
2022-06-13 13:55:00,57.57,57.61,57.52,57.52,20535.0,55.0823,55.1206,55.0345,55.0345,20535.0
2022-06-13 14:00:00,57.52,57.55,57.45,57.5,42665.0,55.0345,55.0632,54.9675,55.0153,42665.0
2022-06-13 14:05:00,57.51,57.51,57.44,57.49,30832.0,55.0249,55.0249,54.9579,55.0058,30832.0
2022-06-13 14:10:00,57.48,57.52,57.45,57.49,26971.0,54.9962,55.0345,54.9675,55.0058,26971.0
2022-06-13 14:15:00,57.49,57.56,57.44,57.56,40689.0,55.0058,55.0727,54.9579,55.0727,40689.0
2022-06-13 14:20:00,57.56,57.58,57.52,57.53,28060.0,55.0727,55.0919,55.0345,55.044,28060.0
2022-06-13 14:25:00,57.53,57.58,57.5,57.52,25806.0,55.044,55.0919,55.0153,55.0345,25806.0
2022-06-13 14:30:00,57.54,57.62,57.44,57.59,82952.0,55.0536,55.1301,54.9579,55.1014,82952.0
2022-06-13 14:35:00,57.6,57.73,57.56,57.73,43679.0,55.111,55.2354,55.0727,55.2354,43679.0
2022-06-13 14:40:00,57.71,57.81,57.7,57.75,30128.0,55.2163,55.3119,55.2067,55.2545,30128.0
2022-06-13 14:45:00,57.75,57.8,57.62,57.67,55401.0,55.2545,55.3024,55.1301,55.178,55401.0
2022-06-13 14:50:00,57.65,57.67,57.52,57.56,28805.0,55.1589,55.178,55.0345,55.0727,28805.0
2022-06-13 14:55:00,57.55,57.58,57.46,57.5,57465.0,55.0632,55.0919,54.9771,55.0153,57465.0
2022-06-13 15:00:00,57.51,57.62,57.47,57.54,57899.0,55.0249,55.1301,54.9866,55.0536,57899.0
2022-06-13 15:05:00,57.53,57.56,57.44,57.5,63107.0,55.044,55.0727,54.9579,55.0153,63107.0
2022-06-13 15:10:00,57.5,57.51,57.43,57.47,77773.0,55.0153,55.0249,54.9484,54.9866,77773.0
2022-06-13 15:15:00,57.47,57.75,57.36,57.5,117294.0,54.9866,55.2545,54.8814,55.0153,117294.0
2022-06-13 15:20:00,57.5,57.57,57.41,57.44,94765.0,55.0153,55.0823,54.9292,54.9579,94765.0
2022-06-13 15:25:00,57.45,57.54,57.36,57.37,77632.0,54.9675,55.0536,54.8814,54.891,77632.0
2022-06-13 15:30:00,57.37,57.41,57.28,57.36,164627.0,54.891,54.9292,54.8048,54.8814,164627.0
2022-06-13 15:35:00,57.36,57.48,57.29,57.31,156912.0,54.8814,54.9962,54.8144,54.8335,156912.0
2022-06-13 15:40:00,57.31,57.39,57.29,57.35,217891.0,54.8335,54.9101,54.8144,54.8718,217891.0
2022-06-13 15:45:00,57.34,57.53,57.24,57.47,267269.0,54.8622,55.044,54.7666,54.9866,267269.0
2022-06-13 15:50:00,57.47,57.49,57.26,57.47,202189.0,54.9866,55.0058,54.7857,54.9866,202189.0
2022-06-13 15:55:00,57.46,57.53,57.26,57.39,457498.0,54.9771,55.044,54.7857,54.9101,457498.0
2022-06-14 09:30:00,57.37,57.65,57.27,57.59,102319.0,54.891,55.1589,54.7953,55.1014,102319.0
2022-06-14 09:35:00,57.61,58.02,57.48,57.86,67039.0,55.1206,55.5129,54.9962,55.3598,67039.0
2022-06-14 09:40:00,57.84,57.86,57.65,57.68,40196.0,55.3406,55.3598,55.1589,55.1876,40196.0
2022-06-14 09:45:00,57.68,57.9,57.55,57.87,33653.0,55.1876,55.398,55.0632,55.3693,33653.0
2022-06-14 09:50:00,57.87,57.96,57.54,57.9,59059.0,55.3693,55.4555,55.0536,55.398,59059.0
2022-06-14 09:55:00,57.91,58.18,57.91,58.14,110334.0,55.4076,55.666,55.4076,55.6277,110334.0
2022-06-14 10:00:00,58.12,58.31,58.11,58.13,41554.0,55.6085,55.7903,55.599,55.6181,41554.0
2022-06-14 10:05:00,58.13,58.28,58.07,58.22,33411.0,55.6181,55.7616,55.5607,55.7042,33411.0
2022-06-14 10:10:00,58.22,58.32,58.1,58.2,34824.0,55.7042,55.7999,55.5894,55.6851,34824.0
2022-06-14 10:15:00,58.17,58.17,57.87,57.89,67542.0,55.6564,55.6564,55.3693,55.3885,67542.0
2022-06-14 10:20:00,57.87,57.92,57.73,57.92,39236.0,55.3693,55.4172,55.2354,55.4172,39236.0
2022-06-14 10:25:00,57.9,57.97,57.8,57.82,29235.0,55.398,55.465,55.3024,55.3215,29235.0
2022-06-14 10:30:00,57.8,57.9,57.75,57.85,25509.0,55.3024,55.398,55.2545,55.3502,25509.0
2022-06-14 10:35:00,57.84,57.89,57.75,57.81,30365.0,55.3406,55.3885,55.2545,55.3119,30365.0
2022-06-14 10:40:00,57.81,57.87,57.74,57.83,37680.0,55.3119,55.3693,55.245,55.3311,37680.0
2022-06-14 10:45:00,57.85,58.14,57.84,58.14,36608.0,55.3502,55.6277,55.3406,55.6277,36608.0
2022-06-14 10:50:00,58.11,58.15,57.94,57.94,30487.0,55.599,55.6372,55.4363,55.4363,30487.0
2022-06-14 10:55:00,57.95,57.96,57.72,57.77,24121.0,55.4459,55.4555,55.2258,55.2737,24121.0
2022-06-14 11:00:00,57.77,57.96,57.76,57.93,39773.0,55.2737,55.4555,55.2641,55.4268,39773.0
2022-06-14 11:05:00,57.91,57.91,57.71,57.81,38680.0,55.4076,55.4076,55.2163,55.3119,38680.0
2022-06-14 11:10:00,57.8,57.8,57.72,57.78,19015.0,55.3024,55.3024,55.2258,55.2832,19015.0
2022-06-14 11:15:00,57.78,57.83,57.71,57.76,27457.0,55.2832,55.3311,55.2163,55.2641,27457.0
2022-06-14 11:20:00,57.76,57.83,57.61,57.82,25876.0,55.2641,55.3311,55.1206,55.3215,25876.0
2022-06-14 11:25:00,57.81,57.89,57.75,57.75,20462.0,55.3119,55.3885,55.2545,55.2545,20462.0
2022-06-14 11:30:00,57.75,57.82,57.67,57.81,18506.0,55.2545,55.3215,55.178,55.3119,18506.0
2022-06-14 11:35:00,57.81,57.95,57.79,57.82,30917.0,55.3119,55.4459,55.2928,55.3215,30917.0
2022-06-14 11:40:00,57.83,57.93,57.77,57.93,17234.0,55.3311,55.4268,55.2737,55.4268,17234.0
2022-06-14 11:45:00,57.92,57.96,57.73,57.78,29227.0,55.4172,55.4555,55.2354,55.2832,29227.0
2022-06-14 11:50:00,57.79,57.79,57.67,57.72,62941.0,55.2928,55.2928,55.178,55.2258,62941.0
2022-06-14 11:55:00,57.73,57.83,57.72,57.77,21610.0,55.2354,55.3311,55.2258,55.2737,21610.0
2022-06-14 12:00:00,57.78,57.78,57.44,57.56,77676.0,55.2832,55.2832,54.9579,55.0727,77676.0
2022-06-14 12:05:00,57.55,57.56,57.46,57.47,23278.0,55.0632,55.0727,54.9771,54.9866,23278.0
2022-06-14 12:10:00,57.47,57.52,57.43,57.43,20994.0,54.9866,55.0345,54.9484,54.9484,20994.0
2022-06-14 12:15:00,57.43,57.53,57.39,57.51,30741.0,54.9484,55.044,54.9101,55.0249,30741.0
2022-06-14 12:20:00,57.51,57.52,57.44,57.49,34405.0,55.0249,55.0345,54.9579,55.0058,34405.0
2022-06-14 12:25:00,57.51,57.51,57.44,57.44,22189.0,55.0249,55.0249,54.9579,54.9579,22189.0
2022-06-14 12:30:00,57.45,57.5,57.4,57.49,26261.0,54.9675,55.0153,54.9197,55.0058,26261.0
2022-06-14 12:35:00,57.48,57.51,57.36,57.43,24551.0,54.9962,55.0249,54.8814,54.9484,24551.0
2022-06-14 12:40:00,57.43,57.5,57.4,57.49,34880.0,54.9484,55.0153,54.9197,55.0058,34880.0
2022-06-14 12:45:00,57.49,57.53,57.43,57.51,17833.0,55.0058,55.044,54.9484,55.0249,17833.0
2022-06-14 12:50:00,57.53,57.58,57.47,57.56,22629.0,55.044,55.0919,54.9866,55.0727,22629.0
2022-06-14 12:55:00,57.57,57.59,57.5,57.52,16987.0,55.0823,55.1014,55.0153,55.0345,16987.0
2022-06-14 13:00:00,57.54,57.57,57.46,57.5,29680.0,55.0536,55.0823,54.9771,55.0153,29680.0
2022-06-14 13:05:00,57.49,57.57,57.47,57.52,27875.0,55.0058,55.0823,54.9866,55.0345,27875.0
2022-06-14 13:10:00,57.53,57.57,57.5,57.52,14125.0,55.044,55.0823,55.0153,55.0345,14125.0
2022-06-14 13:15:00,57.53,57.79,57.53,57.72,18240.0,55.044,55.2928,55.044,55.2258,18240.0
2022-06-14 13:20:00,57.71,57.77,57.66,57.67,15165.0,55.2163,55.2737,55.1684,55.178,15165.0
2022-06-14 13:25:00,57.65,57.68,57.48,57.51,15193.0,55.1589,55.1876,54.9962,55.0249,15193.0
2022-06-14 13:30:00,57.48,57.54,57.43,57.45,39737.0,54.9962,55.0536,54.9484,54.9675,39737.0
2022-06-14 13:35:00,57.46,57.52,57.42,57.42,45050.0,54.9771,55.0345,54.9388,54.9388,45050.0
2022-06-14 13:40:00,57.42,57.47,57.29,57.32,45155.0,54.9388,54.9866,54.8144,54.8431,45155.0
2022-06-14 13:45:00,57.33,57.4,57.33,57.37,25150.0,54.8527,54.9197,54.8527,54.891,25150.0
2022-06-14 13:50:00,57.37,57.45,57.34,57.45,24748.0,54.891,54.9675,54.8622,54.9675,24748.0
2022-06-14 13:55:00,57.44,57.48,57.41,57.43,32025.0,54.9579,54.9962,54.9292,54.9484,32025.0
2022-06-14 14:00:00,57.44,57.54,57.42,57.47,20035.0,54.9579,55.0536,54.9388,54.9866,20035.0
2022-06-14 14:05:00,57.47,57.55,57.47,57.52,71764.0,54.9866,55.0632,54.9866,55.0345,71764.0
2022-06-14 14:10:00,57.5,57.52,57.42,57.49,30792.0,55.0153,55.0345,54.9388,55.0058,30792.0
2022-06-14 14:15:00,57.51,57.54,57.44,57.51,46151.0,55.0249,55.0536,54.9579,55.0249,46151.0
2022-06-14 14:20:00,57.51,57.58,57.48,57.5,19408.0,55.0249,55.0919,54.9962,55.0153,19408.0
2022-06-14 14:25:00,57.49,57.53,57.44,57.51,21196.0,55.0058,55.044,54.9579,55.0249,21196.0
2022-06-14 14:30:00,57.51,57.55,57.45,57.53,21265.0,55.0249,55.0632,54.9675,55.044,21265.0
2022-06-14 14:35:00,57.53,57.57,57.5,57.54,19993.0,55.044,55.0823,55.0153,55.0536,19993.0
2022-06-14 14:40:00,57.53,57.56,57.46,57.5,57642.0,55.044,55.0727,54.9771,55.0153,57642.0
2022-06-14 14:45:00,57.5,57.52,57.44,57.47,28868.0,55.0153,55.0345,54.9579,54.9866,28868.0
2022-06-14 14:50:00,57.46,57.54,57.45,57.48,41992.0,54.9771,55.0536,54.9675,54.9962,41992.0
2022-06-14 14:55:00,57.48,57.5,57.43,57.46,46891.0,54.9962,55.0153,54.9484,54.9771,46891.0
2022-06-14 15:00:00,57.45,57.48,57.39,57.48,54977.0,54.9675,54.9962,54.9101,54.9962,54977.0
2022-06-14 15:05:00,57.47,57.5,57.36,57.39,45733.0,54.9866,55.0153,54.8814,54.9101,45733.0
2022-06-14 15:10:00,57.39,57.43,57.24,57.26,88688.0,54.9101,54.9484,54.7666,54.7857,88688.0
2022-06-14 15:15:00,57.27,57.28,57.17,57.21,58998.0,54.7953,54.8048,54.6996,54.7379,58998.0
2022-06-14 15:20:00,57.2,57.33,57.2,57.22,66121.0,54.7283,54.8527,54.7283,54.7474,66121.0
2022-06-14 15:25:00,57.23,57.42,57.21,57.4,63789.0,54.757,54.9388,54.7379,54.9197,63789.0
2022-06-14 15:30:00,57.4,57.53,57.37,57.44,86580.0,54.9197,55.044,54.891,54.9579,86580.0
2022-06-14 15:35:00,57.44,57.61,57.43,57.51,73433.0,54.9579,55.1206,54.9484,55.0249,73433.0
2022-06-14 15:40:00,57.5,57.59,57.42,57.46,109324.0,55.0153,55.1014,54.9388,54.9771,109324.0
2022-06-14 15:45:00,57.46,57.59,57.43,57.53,138826.0,54.9771,55.1014,54.9484,55.044,138826.0
2022-06-14 15:50:00,57.54,57.58,57.23,57.29,151790.0,55.0536,55.0919,54.757,54.8144,151790.0
2022-06-14 15:55:00,57.28,57.37,57.22,57.35,280121.0,54.8048,54.891,54.7474,54.8718,280121.0
2022-06-15 09:30:00,57.55,58.03,57.43,57.51,76988.0,55.0632,55.5224,54.9484,55.0249,76988.0
2022-06-15 09:35:00,57.5,57.7,57.47,57.5,24788.0,55.0153,55.2067,54.9866,55.0153,24788.0
2022-06-15 09:40:00,57.56,57.9,57.51,57.78,32450.0,55.0727,55.398,55.0249,55.2832,32450.0
2022-06-15 09:45:00,57.8,57.8,57.6,57.68,45795.0,55.3024,55.3024,55.111,55.1876,45795.0
2022-06-15 09:50:00,57.7,57.81,57.58,57.62,46059.0,55.2067,55.3119,55.0919,55.1301,46059.0
2022-06-15 09:55:00,57.62,57.76,57.61,57.68,33453.0,55.1301,55.2641,55.1206,55.1876,33453.0
2022-06-15 10:00:00,57.68,57.82,57.65,57.73,41196.0,55.1876,55.3215,55.1589,55.2354,41196.0
2022-06-15 10:05:00,57.71,57.81,57.61,57.72,41776.0,55.2163,55.3119,55.1206,55.2258,41776.0
2022-06-15 10:10:00,57.76,57.98,57.72,57.85,23631.0,55.2641,55.4746,55.2258,55.3502,23631.0
2022-06-15 10:15:00,57.84,57.9,57.79,57.82,22228.0,55.3406,55.398,55.2928,55.3215,22228.0
2022-06-15 10:20:00,57.82,57.9,57.76,57.82,44509.0,55.3215,55.398,55.2641,55.3215,44509.0
2022-06-15 10:25:00,57.83,57.96,57.73,57.96,30083.0,55.3311,55.4555,55.2354,55.4555,30083.0
2022-06-15 10:30:00,57.96,58.01,57.79,57.86,48049.0,55.4555,55.5033,55.2928,55.3598,48049.0
2022-06-15 10:35:00,57.87,57.95,57.87,57.9,30927.0,55.3693,55.4459,55.3693,55.398,30927.0
2022-06-15 10:40:00,57.89,57.89,57.82,57.85,24341.0,55.3885,55.3885,55.3215,55.3502,24341.0
2022-06-15 10:45:00,57.84,57.86,57.76,57.78,27679.0,55.3406,55.3598,55.2641,55.2832,27679.0
2022-06-15 10:50:00,57.78,57.79,57.65,57.66,26558.0,55.2832,55.2928,55.1589,55.1684,26558.0
2022-06-15 10:55:00,57.68,57.77,57.61,57.76,25510.0,55.1876,55.2737,55.1206,55.2641,25510.0
2022-06-15 11:00:00,57.77,57.82,57.65,57.66,22884.0,55.2737,55.3215,55.1589,55.1684,22884.0
2022-06-15 11:05:00,57.66,57.69,57.57,57.62,25055.0,55.1684,55.1971,55.0823,55.1301,25055.0
2022-06-15 11:10:00,57.61,57.65,57.49,57.53,35241.0,55.1206,55.1589,55.0058,55.044,35241.0
2022-06-15 11:15:00,57.53,57.6,57.53,57.54,20070.0,55.044,55.111,55.044,55.0536,20070.0
2022-06-15 11:20:00,57.53,57.59,57.49,57.54,22720.0,55.044,55.1014,55.0058,55.0536,22720.0
2022-06-15 11:25:00,57.55,57.56,57.5,57.53,21215.0,55.0632,55.0727,55.0153,55.044,21215.0
2022-06-15 11:30:00,57.53,57.6,57.49,57.55,41310.0,55.044,55.111,55.0058,55.0632,41310.0
2022-06-15 11:35:00,57.54,57.64,57.52,57.63,18582.0,55.0536,55.1493,55.0345,55.1397,18582.0
2022-06-15 11:40:00,57.63,57.68,57.5,57.51,16893.0,55.1397,55.1876,55.0153,55.0249,16893.0
2022-06-15 11:45:00,57.5,57.57,57.5,57.54,17759.0,55.0153,55.0823,55.0153,55.0536,17759.0
2022-06-15 11:50:00,57.51,57.55,57.47,57.52,22147.0,55.0249,55.0632,54.9866,55.0345,22147.0
2022-06-15 11:55:00,57.52,57.55,57.51,57.52,18573.0,55.0345,55.0632,55.0249,55.0345,18573.0
2022-06-15 12:00:00,57.51,57.6,57.51,57.6,11594.0,55.0249,55.111,55.0249,55.111,11594.0
2022-06-15 12:05:00,57.59,57.59,57.5,57.54,16653.0,55.1014,55.1014,55.0153,55.0536,16653.0
2022-06-15 12:10:00,57.55,57.67,57.55,57.66,18221.0,55.0632,55.178,55.0632,55.1684,18221.0
2022-06-15 12:15:00,57.66,57.72,57.59,57.65,24532.0,55.1684,55.2258,55.1014,55.1589,24532.0
2022-06-15 12:20:00,57.66,57.74,57.66,57.69,11960.0,55.1684,55.245,55.1684,55.1971,11960.0
2022-06-15 12:25:00,57.69,57.73,57.66,57.71,16132.0,55.1971,55.2354,55.1684,55.2163,16132.0
2022-06-15 12:30:00,57.71,57.78,57.68,57.7,13898.0,55.2163,55.2832,55.1876,55.2067,13898.0
2022-06-15 12:35:00,57.69,57.7,57.62,57.63,17713.0,55.1971,55.2067,55.1301,55.1397,17713.0
2022-06-15 12:40:00,57.64,57.66,57.56,57.6,23021.0,55.1493,55.1684,55.0727,55.111,23021.0
2022-06-15 12:45:00,57.59,57.7,57.57,57.7,17941.0,55.1014,55.2067,55.0823,55.2067,17941.0
2022-06-15 12:50:00,57.7,57.7,57.56,57.58,20319.0,55.2067,55.2067,55.0727,55.0919,20319.0
2022-06-15 12:55:00,57.58,57.58,57.48,57.52,22070.0,55.0919,55.0919,54.9962,55.0345,22070.0
2022-06-15 13:00:00,57.53,57.62,57.52,57.59,15477.0,55.044,55.1301,55.0345,55.1014,15477.0
2022-06-15 13:05:00,57.58,57.62,57.55,57.55,11594.0,55.0919,55.1301,55.0632,55.0632,11594.0
2022-06-15 13:10:00,57.56,57.67,57.56,57.6,19523.0,55.0727,55.178,55.0727,55.111,19523.0
2022-06-15 13:15:00,57.6,57.63,57.5,57.54,17653.0,55.111,55.1397,55.0153,55.0536,17653.0
2022-06-15 13:20:00,57.56,57.58,57.52,57.54,13692.0,55.0727,55.0919,55.0345,55.0536,13692.0
2022-06-15 13:25:00,57.54,57.58,57.51,57.57,19575.0,55.0536,55.0919,55.0249,55.0823,19575.0
2022-06-15 13:30:00,57.58,57.64,57.54,57.6,12400.0,55.0919,55.1493,55.0536,55.111,12400.0
2022-06-15 13:35:00,57.61,57.64,57.56,57.57,19431.0,55.1206,55.1493,55.0727,55.0823,19431.0
2022-06-15 13:40:00,57.57,57.58,57.5,57.52,19772.0,55.0823,55.0919,55.0153,55.0345,19772.0
2022-06-15 13:45:00,57.51,57.57,57.5,57.5,24591.0,55.0249,55.0823,55.0153,55.0153,24591.0
2022-06-15 13:50:00,57.5,57.58,57.49,57.57,83000.0,55.0153,55.0919,55.0058,55.0823,83000.0
2022-06-15 13:55:00,57.57,57.78,57.56,57.69,34228.0,55.0823,55.2832,55.0727,55.1971,34228.0
2022-06-15 14:00:00,57.72,57.94,57.3,57.44,107079.0,55.2258,55.4363,54.824,54.9579,107079.0
2022-06-15 14:05:00,57.45,57.53,57.14,57.33,53671.0,54.9675,55.044,54.6709,54.8527,53671.0
2022-06-15 14:10:00,57.3,57.39,57.14,57.29,36285.0,54.824,54.9101,54.6709,54.8144,36285.0
2022-06-15 14:15:00,57.29,57.49,57.19,57.33,35727.0,54.8144,55.0058,54.7187,54.8527,35727.0
2022-06-15 14:20:00,57.31,57.4,57.09,57.15,49529.0,54.8335,54.9197,54.6231,54.6805,49529.0
2022-06-15 14:25:00,57.17,57.29,57.08,57.08,48992.0,54.6996,54.8144,54.6135,54.6135,48992.0
2022-06-15 14:30:00,57.08,57.17,56.84,56.91,114013.0,54.6135,54.6996,54.3839,54.4508,114013.0
2022-06-15 14:35:00,56.95,57.6,56.92,57.43,77851.0,54.4891,55.111,54.4604,54.9484,77851.0
2022-06-15 14:40:00,57.37,57.98,57.31,57.91,60037.0,54.891,55.4746,54.8335,55.4076,60037.0
2022-06-15 14:45:00,57.93,58.0,57.65,57.7,81171.0,55.4268,55.4937,55.1589,55.2067,81171.0
2022-06-15 14:50:00,57.71,57.82,57.32,57.44,75411.0,55.2163,55.3215,54.8431,54.9579,75411.0
2022-06-15 14:55:00,57.47,57.53,57.15,57.29,64516.0,54.9866,55.044,54.6805,54.8144,64516.0
2022-06-15 15:00:00,57.28,57.61,57.28,57.41,58898.0,54.8048,55.1206,54.8048,54.9292,58898.0
2022-06-15 15:05:00,57.41,57.57,57.33,57.48,44467.0,54.9292,55.0823,54.8527,54.9962,44467.0
2022-06-15 15:10:00,57.47,57.58,57.2,57.33,59328.0,54.9866,55.0919,54.7283,54.8527,59328.0
2022-06-15 15:15:00,57.3,57.33,57.13,57.22,49850.0,54.824,54.8527,54.6613,54.7474,49850.0
2022-06-15 15:20:00,57.24,57.73,57.23,57.71,78959.0,54.7666,55.2354,54.757,55.2163,78959.0
2022-06-15 15:25:00,57.73,57.87,57.65,57.87,46152.0,55.2354,55.3693,55.1589,55.3693,46152.0
2022-06-15 15:30:00,57.88,58.19,57.77,58.15,68093.0,55.3789,55.6755,55.2737,55.6372,68093.0
2022-06-15 15:35:00,58.15,58.19,57.84,57.88,95722.0,55.6372,55.6755,55.3406,55.3789,95722.0
2022-06-15 15:40:00,57.87,57.87,57.57,57.6,101187.0,55.3693,55.3693,55.0823,55.111,101187.0
2022-06-15 15:45:00,57.59,57.7,57.5,57.7,94819.0,55.1014,55.2067,55.0153,55.2067,94819.0
2022-06-15 15:50:00,57.69,57.7,57.41,57.53,202994.0,55.1971,55.2067,54.9292,55.044,202994.0
2022-06-15 15:55:00,57.53,57.71,57.53,57.63,536336.0,55.044,55.2163,55.044,55.1397,536336.0
2022-06-16 09:30:00,56.53,56.81,56.32,56.41,122989.0,54.0872,54.3552,53.8863,53.9724,122989.0
2022-06-16 09:35:00,56.44,56.44,56.12,56.2,78180.0,54.0011,54.0011,53.695,53.7715,78180.0
2022-06-16 09:40:00,56.17,56.23,55.96,56.19,70459.0,53.7428,53.8002,53.5419,53.7619,70459.0
2022-06-16 09:45:00,56.21,56.48,56.19,56.41,109172.0,53.7811,54.0394,53.7619,53.9724,109172.0
2022-06-16 09:50:00,56.4,56.55,56.31,56.45,46841.0,53.9629,54.1064,53.8768,54.0107,46841.0
2022-06-16 09:55:00,56.44,56.69,56.4,56.62,125933.0,54.0011,54.2403,53.9629,54.1734,125933.0
2022-06-16 10:00:00,56.61,56.68,56.52,56.59,105252.0,54.1638,54.2308,54.0777,54.1447,105252.0
2022-06-16 10:05:00,56.56,56.81,56.49,56.8,55886.0,54.116,54.3552,54.049,54.3456,55886.0
2022-06-16 10:10:00,56.79,56.9,56.66,56.77,64420.0,54.336,54.4413,54.2116,54.3169,64420.0
2022-06-16 10:15:00,56.76,56.94,56.73,56.73,52927.0,54.3073,54.4795,54.2786,54.2786,52927.0
2022-06-16 10:20:00,56.72,56.98,56.65,56.84,33373.0,54.269,54.5178,54.2021,54.3839,33373.0
2022-06-16 10:25:00,56.84,56.94,56.82,56.92,51852.0,54.3839,54.4795,54.3647,54.4604,51852.0
2022-06-16 10:30:00,56.91,56.91,56.78,56.84,41197.0,54.4508,54.4508,54.3264,54.3839,41197.0
2022-06-16 10:35:00,56.84,56.89,56.72,56.73,81416.0,54.3839,54.4317,54.269,54.2786,81416.0
2022-06-16 10:40:00,56.73,56.74,56.57,56.65,74670.0,54.2786,54.2882,54.1255,54.2021,74670.0
2022-06-16 10:45:00,56.66,56.68,56.52,56.52,68598.0,54.2116,54.2308,54.0777,54.0777,68598.0
2022-06-16 10:50:00,56.51,56.64,56.5,56.59,56625.0,54.0681,54.1925,54.0585,54.1447,56625.0
2022-06-16 10:55:00,56.6,56.67,56.53,56.54,84601.0,54.1542,54.2212,54.0872,54.0968,84601.0
2022-06-16 11:00:00,56.53,56.73,56.53,56.69,58854.0,54.0872,54.2786,54.0872,54.2403,58854.0
2022-06-16 11:05:00,56.69,56.7,56.57,56.61,51955.0,54.2403,54.2499,54.1255,54.1638,51955.0
2022-06-16 11:10:00,56.62,56.83,56.62,56.8,45702.0,54.1734,54.3743,54.1734,54.3456,45702.0
2022-06-16 11:15:00,56.8,56.86,56.69,56.7,52320.0,54.3456,54.403,54.2403,54.2499,52320.0
2022-06-16 11:20:00,56.69,56.79,56.61,56.78,40650.0,54.2403,54.336,54.1638,54.3264,40650.0
2022-06-16 11:25:00,56.76,56.98,56.75,56.91,57060.0,54.3073,54.5178,54.2977,54.4508,57060.0
2022-06-16 11:30:00,56.92,56.98,56.77,56.77,31527.0,54.4604,54.5178,54.3169,54.3169,31527.0
2022-06-16 11:35:00,56.76,56.91,56.72,56.88,29958.0,54.3073,54.4508,54.269,54.4221,29958.0
2022-06-16 11:40:00,56.89,56.9,56.67,56.71,28824.0,54.4317,54.4413,54.2212,54.2595,28824.0
2022-06-16 11:45:00,56.7,56.76,56.67,56.72,27538.0,54.2499,54.3073,54.2212,54.269,27538.0
2022-06-16 11:50:00,56.73,56.77,56.62,56.71,37160.0,54.2786,54.3169,54.1734,54.2595,37160.0
2022-06-16 11:55:00,56.71,56.8,56.7,56.79,27398.0,54.2595,54.3456,54.2499,54.336,27398.0
2022-06-16 12:00:00,56.8,56.82,56.63,56.69,47307.0,54.3456,54.3647,54.1829,54.2403,47307.0
2022-06-16 12:05:00,56.69,56.71,56.57,56.62,26323.0,54.2403,54.2595,54.1255,54.1734,26323.0
2022-06-16 12:10:00,56.62,56.71,56.56,56.58,22796.0,54.1734,54.2595,54.116,54.1351,22796.0
2022-06-16 12:15:00,56.57,56.66,56.57,56.59,23244.0,54.1255,54.2116,54.1255,54.1447,23244.0
2022-06-16 12:20:00,56.58,56.59,56.33,56.33,57332.0,54.1351,54.1447,53.8959,53.8959,57332.0
2022-06-16 12:25:00,56.35,56.42,56.25,56.39,50882.0,53.915,53.982,53.8193,53.9533,50882.0
2022-06-16 12:30:00,56.38,56.46,56.3,56.36,69672.0,53.9437,54.0203,53.8672,53.9246,69672.0
2022-06-16 12:35:00,56.37,56.37,56.25,56.37,52662.0,53.9342,53.9342,53.8193,53.9342,52662.0
2022-06-16 12:40:00,56.37,56.48,56.35,56.43,26470.0,53.9342,54.0394,53.915,53.9916,26470.0
2022-06-16 12:45:00,56.44,56.52,56.4,56.51,51628.0,54.0011,54.0777,53.9629,54.0681,51628.0
2022-06-16 12:50:00,56.5,56.53,56.42,56.45,32578.0,54.0585,54.0872,53.982,54.0107,32578.0
2022-06-16 12:55:00,56.43,56.49,56.4,56.49,32736.0,53.9916,54.049,53.9629,54.049,32736.0
2022-06-16 13:00:00,56.49,56.6,56.48,56.5,60359.0,54.049,54.1542,54.0394,54.0585,60359.0
2022-06-16 13:05:00,56.5,56.69,56.5,56.63,18814.0,54.0585,54.2403,54.0585,54.1829,18814.0
2022-06-16 13:10:00,56.63,56.64,56.48,56.55,49022.0,54.1829,54.1925,54.0394,54.1064,49022.0
2022-06-16 13:15:00,56.55,56.58,56.49,56.5,34877.0,54.1064,54.1351,54.049,54.0585,34877.0
2022-06-16 13:20:00,56.51,56.53,56.37,56.44,20474.0,54.0681,54.0872,53.9342,54.0011,20474.0
2022-06-16 13:25:00,56.42,56.77,56.41,56.69,70734.0,53.982,54.3169,53.9724,54.2403,70734.0
2022-06-16 13:30:00,56.69,56.79,56.65,56.75,16814.0,54.2403,54.336,54.2021,54.2977,16814.0
2022-06-16 13:35:00,56.75,56.85,56.69,56.81,60858.0,54.2977,54.3934,54.2403,54.3552,60858.0
2022-06-16 13:40:00,56.81,56.84,56.66,56.66,21573.0,54.3552,54.3839,54.2116,54.2116,21573.0
2022-06-16 13:45:00,56.64,56.65,56.56,56.64,49396.0,54.1925,54.2021,54.116,54.1925,49396.0
2022-06-16 13:50:00,56.64,56.64,56.59,56.63,27651.0,54.1925,54.1925,54.1447,54.1829,27651.0
2022-06-16 13:55:00,56.61,56.72,56.53,56.58,60636.0,54.1638,54.269,54.0872,54.1351,60636.0
2022-06-16 14:00:00,56.55,56.63,56.51,56.6,34715.0,54.1064,54.1829,54.0681,54.1542,34715.0
2022-06-16 14:05:00,56.6,56.6,56.37,56.38,58788.0,54.1542,54.1542,53.9342,53.9437,58788.0
2022-06-16 14:10:00,56.36,56.52,56.34,56.51,40861.0,53.9246,54.0777,53.9055,54.0681,40861.0
2022-06-16 14:15:00,56.51,56.55,56.42,56.44,75460.0,54.0681,54.1064,53.982,54.0011,75460.0
2022-06-16 14:20:00,56.45,56.48,56.35,56.39,39081.0,54.0107,54.0394,53.915,53.9533,39081.0
2022-06-16 14:25:00,56.38,56.49,56.36,56.45,58528.0,53.9437,54.049,53.9246,54.0107,58528.0
2022-06-16 14:30:00,56.45,56.52,56.45,56.48,41469.0,54.0107,54.0777,54.0107,54.0394,41469.0
2022-06-16 14:35:00,56.49,56.59,56.45,56.54,38864.0,54.049,54.1447,54.0107,54.0968,38864.0
2022-06-16 14:40:00,56.54,56.69,56.54,56.62,44066.0,54.0968,54.2403,54.0968,54.1734,44066.0
2022-06-16 14:45:00,56.61,56.66,56.41,56.41,57979.0,54.1638,54.2116,53.9724,53.9724,57979.0
2022-06-16 14:50:00,56.42,56.46,56.32,56.39,50983.0,53.982,54.0203,53.8863,53.9533,50983.0
2022-06-16 14:55:00,56.38,56.43,56.36,56.43,66779.0,53.9437,53.9916,53.9246,53.9916,66779.0
2022-06-16 15:00:00,56.42,56.64,56.4,56.56,49568.0,53.982,54.1925,53.9629,54.116,49568.0
2022-06-16 15:05:00,56.55,56.73,56.51,56.73,80081.0,54.1064,54.2786,54.0681,54.2786,80081.0
2022-06-16 15:10:00,56.72,56.83,56.54,56.58,45812.0,54.269,54.3743,54.0968,54.1351,45812.0
2022-06-16 15:15:00,56.58,56.69,56.53,56.69,41187.0,54.1351,54.2403,54.0872,54.2403,41187.0
2022-06-16 15:20:00,56.68,56.75,56.62,56.63,36442.0,54.2308,54.2977,54.1734,54.1829,36442.0
2022-06-16 15:25:00,56.64,56.77,56.61,56.73,63747.0,54.1925,54.3169,54.1638,54.2786,63747.0
2022-06-16 15:30:00,56.73,56.74,56.5,56.5,139693.0,54.2786,54.2882,54.0585,54.0585,139693.0
2022-06-16 15:35:00,56.51,56.61,56.5,56.53,145296.0,54.0681,54.1638,54.0585,54.0872,145296.0
2022-06-16 15:40:00,56.53,56.62,56.46,56.54,335808.0,54.0872,54.1734,54.0203,54.0968,335808.0
2022-06-16 15:45:00,56.54,56.57,56.31,56.36,306216.0,54.0968,54.1255,53.8768,53.9246,306216.0
2022-06-16 15:50:00,56.36,56.64,56.35,56.6,299632.0,53.9246,54.1925,53.915,54.1542,299632.0
2022-06-16 15:55:00,56.6,56.77,56.56,56.77,412640.0,54.1542,54.3169,54.116,54.3169,412640.0
2022-06-17 09:30:00,56.46,57.19,56.46,57.15,793882.0,54.0203,54.7187,54.0203,54.6805,793882.0
2022-06-17 09:35:00,57.16,57.36,56.98,57.2,89119.0,54.69,54.8814,54.5178,54.7283,89119.0
2022-06-17 09:40:00,57.2,57.29,57.0,57.07,61900.0,54.7283,54.8144,54.5369,54.6039,61900.0
2022-06-17 09:45:00,57.06,57.18,56.86,56.98,68066.0,54.5943,54.7092,54.403,54.5178,68066.0
2022-06-17 09:50:00,56.96,57.32,56.96,57.22,33876.0,54.4987,54.8431,54.4987,54.7474,33876.0
2022-06-17 09:55:00,57.23,57.32,56.85,56.9,31532.0,54.757,54.8431,54.3934,54.4413,31532.0
2022-06-17 10:00:00,56.89,56.94,56.6,56.63,76781.0,54.4317,54.4795,54.1542,54.1829,76781.0
2022-06-17 10:05:00,56.64,56.64,56.45,56.46,164862.0,54.1925,54.1925,54.0107,54.0203,164862.0
2022-06-17 10:10:00,56.48,56.61,56.44,56.5,46162.0,54.0394,54.1638,54.0011,54.0585,46162.0
2022-06-17 10:15:00,56.48,56.49,56.23,56.27,56025.0,54.0394,54.049,53.8002,53.8385,56025.0
2022-06-17 10:20:00,56.29,56.29,56.09,56.18,27279.0,53.8576,53.8576,53.6663,53.7524,27279.0
2022-06-17 10:25:00,56.17,56.32,56.15,56.28,44427.0,53.7428,53.8863,53.7237,53.8481,44427.0
2022-06-17 10:30:00,56.28,56.33,56.13,56.18,55522.0,53.8481,53.8959,53.7045,53.7524,55522.0
2022-06-17 10:35:00,56.17,56.36,56.02,56.24,62338.0,53.7428,53.9246,53.5993,53.8098,62338.0
2022-06-17 10:40:00,56.24,56.3,56.2,56.27,21706.0,53.8098,53.8672,53.7715,53.8385,21706.0
2022-06-17 10:45:00,56.26,56.26,56.07,56.13,40893.0,53.8289,53.8289,53.6471,53.7045,40893.0
2022-06-17 10:50:00,56.12,56.26,56.12,56.18,33616.0,53.695,53.8289,53.695,53.7524,33616.0
2022-06-17 10:55:00,56.18,56.26,56.09,56.16,42168.0,53.7524,53.8289,53.6663,53.7332,42168.0
2022-06-17 11:00:00,56.17,56.42,56.06,56.36,65660.0,53.7428,53.982,53.6376,53.9246,65660.0
2022-06-17 11:05:00,56.36,56.57,56.34,56.52,121808.0,53.9246,54.1255,53.9055,54.0777,121808.0
2022-06-17 11:10:00,56.51,56.56,56.42,56.46,49746.0,54.0681,54.116,53.982,54.0203,49746.0
2022-06-17 11:15:00,56.45,56.74,56.44,56.68,191973.0,54.0107,54.2882,54.0011,54.2308,191973.0
2022-06-17 11:20:00,56.72,56.74,56.47,56.49,70171.0,54.269,54.2882,54.0298,54.049,70171.0
2022-06-17 11:25:00,56.48,56.59,56.35,56.57,52963.0,54.0394,54.1447,53.915,54.1255,52963.0
2022-06-17 11:30:00,56.56,56.7,56.56,56.61,70026.0,54.116,54.2499,54.116,54.1638,70026.0
2022-06-17 11:35:00,56.6,56.63,56.5,56.61,40063.0,54.1542,54.1829,54.0585,54.1638,40063.0
2022-06-17 11:40:00,56.63,56.74,56.63,56.66,29540.0,54.1829,54.2882,54.1829,54.2116,29540.0
2022-06-17 11:45:00,56.65,56.7,56.58,56.7,23850.0,54.2021,54.2499,54.1351,54.2499,23850.0
2022-06-17 11:50:00,56.68,56.73,56.51,56.6,66415.0,54.2308,54.2786,54.0681,54.1542,66415.0
2022-06-17 11:55:00,56.6,56.6,56.42,56.46,26731.0,54.1542,54.1542,53.982,54.0203,26731.0
2022-06-17 12:00:00,56.45,56.45,56.28,56.4,27566.0,54.0107,54.0107,53.8481,53.9629,27566.0
2022-06-17 12:05:00,56.39,56.52,56.34,56.45,35946.0,53.9533,54.0777,53.9055,54.0107,35946.0
2022-06-17 12:10:00,56.46,56.56,56.37,56.54,18563.0,54.0203,54.116,53.9342,54.0968,18563.0
2022-06-17 12:15:00,56.55,56.66,56.54,56.54,26340.0,54.1064,54.2116,54.0968,54.0968,26340.0
2022-06-17 12:20:00,56.56,56.6,56.52,56.59,24471.0,54.116,54.1542,54.0777,54.1447,24471.0
2022-06-17 12:25:00,56.58,56.61,56.48,56.5,18299.0,54.1351,54.1638,54.0394,54.0585,18299.0
2022-06-17 12:30:00,56.5,56.52,56.36,56.47,40267.0,54.0585,54.0777,53.9246,54.0298,40267.0
2022-06-17 12:35:00,56.46,56.53,56.38,56.53,23240.0,54.0203,54.0872,53.9437,54.0872,23240.0
2022-06-17 12:40:00,56.52,56.56,56.43,56.55,43686.0,54.0777,54.116,53.9916,54.1064,43686.0
2022-06-17 12:45:00,56.56,56.65,56.51,56.65,32026.0,54.116,54.2021,54.0681,54.2021,32026.0
2022-06-17 12:50:00,56.65,56.68,56.47,56.51,34377.0,54.2021,54.2308,54.0298,54.0681,34377.0
2022-06-17 12:55:00,56.53,56.6,56.49,56.58,19728.0,54.0872,54.1542,54.049,54.1351,19728.0
2022-06-17 13:00:00,56.59,56.66,56.53,56.65,19984.0,54.1447,54.2116,54.0872,54.2021,19984.0
2022-06-17 13:05:00,56.66,56.84,56.66,56.79,31378.0,54.2116,54.3839,54.2116,54.336,31378.0
2022-06-17 13:10:00,56.78,56.99,56.76,56.9,35126.0,54.3264,54.5274,54.3073,54.4413,35126.0
2022-06-17 13:15:00,56.89,56.9,56.82,56.86,18796.0,54.4317,54.4413,54.3647,54.403,18796.0
2022-06-17 13:20:00,56.85,56.98,56.84,56.98,39395.0,54.3934,54.5178,54.3839,54.5178,39395.0
2022-06-17 13:25:00,56.98,56.99,56.86,56.86,23813.0,54.5178,54.5274,54.403,54.403,23813.0
2022-06-17 13:30:00,56.87,56.94,56.79,56.94,32083.0,54.4126,54.4795,54.336,54.4795,32083.0
2022-06-17 13:35:00,56.95,57.01,56.92,56.96,21531.0,54.4891,54.5465,54.4604,54.4987,21531.0
2022-06-17 13:40:00,56.96,57.05,56.95,57.03,26120.0,54.4987,54.5848,54.4891,54.5656,26120.0
2022-06-17 13:45:00,57.02,57.02,56.82,56.87,24972.0,54.5561,54.5561,54.3647,54.4126,24972.0
2022-06-17 13:50:00,56.88,56.97,56.86,56.89,25538.0,54.4221,54.5082,54.403,54.4317,25538.0
2022-06-17 13:55:00,56.88,56.94,56.81,56.85,31121.0,54.4221,54.4795,54.3552,54.3934,31121.0
2022-06-17 14:00:00,56.86,57.0,56.85,56.93,31094.0,54.403,54.5369,54.3934,54.47,31094.0
2022-06-17 14:05:00,56.94,56.96,56.82,56.88,35033.0,54.4795,54.4987,54.3647,54.4221,35033.0
2022-06-17 14:10:00,56.88,56.88,56.73,56.79,47453.0,54.4221,54.4221,54.2786,54.336,47453.0
2022-06-17 14:15:00,56.79,56.89,56.74,56.85,37210.0,54.336,54.4317,54.2882,54.3934,37210.0
2022-06-17 14:20:00,56.86,56.93,56.81,56.81,36710.0,54.403,54.47,54.3552,54.3552,36710.0
2022-06-17 14:25:00,56.83,56.9,56.76,56.77,31615.0,54.3743,54.4413,54.3073,54.3169,31615.0
2022-06-17 14:30:00,56.76,56.8,56.69,56.75,36227.0,54.3073,54.3456,54.2403,54.2977,36227.0
2022-06-17 14:35:00,56.77,56.9,56.73,56.9,83973.0,54.3169,54.4413,54.2786,54.4413,83973.0
2022-06-17 14:40:00,56.9,56.99,56.84,56.84,36441.0,54.4413,54.5274,54.3839,54.3839,36441.0
2022-06-17 14:45:00,56.82,56.88,56.78,56.78,33241.0,54.3647,54.4221,54.3264,54.3264,33241.0
2022-06-17 14:50:00,56.78,56.79,56.67,56.67,30415.0,54.3264,54.336,54.2212,54.2212,30415.0
2022-06-17 14:55:00,56.68,56.75,56.58,56.69,39528.0,54.2308,54.2977,54.1351,54.2403,39528.0
2022-06-17 15:00:00,56.69,56.83,56.69,56.71,43447.0,54.2403,54.3743,54.2403,54.2595,43447.0
2022-06-17 15:05:00,56.73,56.76,56.62,56.67,48944.0,54.2786,54.3073,54.1734,54.2212,48944.0
2022-06-17 15:10:00,56.68,56.69,56.52,56.53,105294.0,54.2308,54.2403,54.0777,54.0872,105294.0
2022-06-17 15:15:00,56.53,56.74,56.48,56.7,83370.0,54.0872,54.2882,54.0394,54.2499,83370.0
2022-06-17 15:20:00,56.71,56.87,56.7,56.85,50777.0,54.2595,54.4126,54.2499,54.3934,50777.0
2022-06-17 15:25:00,56.84,56.92,56.83,56.84,46714.0,54.3839,54.4604,54.3743,54.3839,46714.0
2022-06-17 15:30:00,56.85,56.91,56.75,56.84,87567.0,54.3934,54.4508,54.2977,54.3839,87567.0
2022-06-17 15:35:00,56.83,57.02,56.83,57.01,96429.0,54.3743,54.5561,54.3743,54.5465,96429.0
2022-06-17 15:40:00,57.02,57.02,56.86,56.92,99079.0,54.5561,54.5561,54.403,54.4604,99079.0
2022-06-17 15:45:00,56.91,56.98,56.71,56.73,206269.0,54.4508,54.5178,54.2595,54.2786,206269.0
2022-06-17 15:50:00,56.72,56.77,56.6,56.67,176509.0,54.269,54.3169,54.1542,54.2212,176509.0
2022-06-17 15:55:00,56.66,56.77,56.6,56.61,340970.0,54.2116,54.3169,54.1542,54.1638,340970.0
2022-06-21 09:30:00,57.77,58.28,57.64,57.71,143145.0,55.2737,55.7616,55.1493,55.2163,143145.0
2022-06-21 09:35:00,57.67,57.78,57.03,57.04,118156.0,55.178,55.2832,54.5656,54.5752,118156.0
2022-06-21 09:40:00,57.07,57.43,57.07,57.41,42506.0,54.6039,54.9484,54.6039,54.9292,42506.0
2022-06-21 09:45:00,57.4,57.4,57.11,57.23,46139.0,54.9197,54.9197,54.6422,54.757,46139.0
2022-06-21 09:50:00,57.24,57.43,57.19,57.35,60962.0,54.7666,54.9484,54.7187,54.8718,60962.0
2022-06-21 09:55:00,57.36,57.69,57.36,57.61,67506.0,54.8814,55.1971,54.8814,55.1206,67506.0
2022-06-21 10:00:00,57.62,57.62,57.39,57.49,75039.0,55.1301,55.1301,54.9101,55.0058,75039.0
2022-06-21 10:05:00,57.49,57.63,57.48,57.63,38990.0,55.0058,55.1397,54.9962,55.1397,38990.0
2022-06-21 10:10:00,57.64,57.7,57.58,57.63,30212.0,55.1493,55.2067,55.0919,55.1397,30212.0
2022-06-21 10:15:00,57.63,57.8,57.63,57.69,49708.0,55.1397,55.3024,55.1397,55.1971,49708.0
2022-06-21 10:20:00,57.69,57.76,57.59,57.76,62633.0,55.1971,55.2641,55.1014,55.2641,62633.0
2022-06-21 10:25:00,57.74,57.82,57.6,57.63,45598.0,55.245,55.3215,55.111,55.1397,45598.0
2022-06-21 10:30:00,57.65,57.75,57.59,57.61,35053.0,55.1589,55.2545,55.1014,55.1206,35053.0
2022-06-21 10:35:00,57.61,57.71,57.51,57.71,33145.0,55.1206,55.2163,55.0249,55.2163,33145.0
2022-06-21 10:40:00,57.73,57.76,57.64,57.66,41739.0,55.2354,55.2641,55.1493,55.1684,41739.0
2022-06-21 10:45:00,57.65,57.67,57.52,57.67,28551.0,55.1589,55.178,55.0345,55.178,28551.0
2022-06-21 10:50:00,57.67,57.68,57.52,57.56,38909.0,55.178,55.1876,55.0345,55.0727,38909.0
2022-06-21 10:55:00,57.55,57.63,57.49,57.63,46220.0,55.0632,55.1397,55.0058,55.1397,46220.0
2022-06-21 11:00:00,57.63,57.65,57.48,57.48,68211.0,55.1397,55.1589,54.9962,54.9962,68211.0
2022-06-21 11:05:00,57.47,57.51,57.35,57.35,21517.0,54.9866,55.0249,54.8718,54.8718,21517.0
2022-06-21 11:10:00,57.36,57.43,57.29,57.3,43300.0,54.8814,54.9484,54.8144,54.824,43300.0
2022-06-21 11:15:00,57.3,57.36,57.22,57.27,35715.0,54.824,54.8814,54.7474,54.7953,35715.0
2022-06-21 11:20:00,57.29,57.33,57.22,57.26,28333.0,54.8144,54.8527,54.7474,54.7857,28333.0
2022-06-21 11:25:00,57.25,57.28,57.21,57.23,22662.0,54.7761,54.8048,54.7379,54.757,22662.0
2022-06-21 11:30:00,57.23,57.36,57.2,57.34,28096.0,54.757,54.8814,54.7283,54.8622,28096.0
2022-06-21 11:35:00,57.34,57.44,57.23,57.27,28843.0,54.8622,54.9579,54.757,54.7953,28843.0
2022-06-21 11:40:00,57.27,57.39,57.23,57.34,63397.0,54.7953,54.9101,54.757,54.8622,63397.0
2022-06-21 11:45:00,57.33,57.34,57.25,57.31,20141.0,54.8527,54.8622,54.7761,54.8335,20141.0
2022-06-21 11:50:00,57.3,57.31,57.14,57.19,38007.0,54.824,54.8335,54.6709,54.7187,38007.0
2022-06-21 11:55:00,57.19,57.28,57.12,57.12,35950.0,54.7187,54.8048,54.6518,54.6518,35950.0
2022-06-21 12:00:00,57.14,57.35,57.12,57.33,53587.0,54.6709,54.8718,54.6518,54.8527,53587.0
2022-06-21 12:05:00,57.33,57.4,57.32,57.38,30935.0,54.8527,54.9197,54.8431,54.9005,30935.0
2022-06-21 12:10:00,57.39,57.43,57.34,57.42,25690.0,54.9101,54.9484,54.8622,54.9388,25690.0
2022-06-21 12:15:00,57.42,57.43,57.33,57.33,26864.0,54.9388,54.9484,54.8527,54.8527,26864.0
2022-06-21 12:20:00,57.33,57.4,57.32,57.35,26540.0,54.8527,54.9197,54.8431,54.8718,26540.0
2022-06-21 12:25:00,57.35,57.4,57.33,57.37,20015.0,54.8718,54.9197,54.8527,54.891,20015.0
2022-06-21 12:30:00,57.36,57.41,57.32,57.36,19479.0,54.8814,54.9292,54.8431,54.8814,19479.0
2022-06-21 12:35:00,57.36,57.39,57.35,57.38,25155.0,54.8814,54.9101,54.8718,54.9005,25155.0
2022-06-21 12:40:00,57.38,57.47,57.38,57.47,19133.0,54.9005,54.9866,54.9005,54.9866,19133.0
2022-06-21 12:45:00,57.47,57.53,57.47,57.49,21716.0,54.9866,55.044,54.9866,55.0058,21716.0
2022-06-21 12:50:00,57.49,57.53,57.4,57.51,26902.0,55.0058,55.044,54.9197,55.0249,26902.0
2022-06-21 12:55:00,57.51,57.52,57.42,57.44,19747.0,55.0249,55.0345,54.9388,54.9579,19747.0
2022-06-21 13:00:00,57.44,57.46,57.4,57.41,23129.0,54.9579,54.9771,54.9197,54.9292,23129.0
2022-06-21 13:05:00,57.41,57.41,57.32,57.37,36928.0,54.9292,54.9292,54.8431,54.891,36928.0
2022-06-21 13:10:00,57.37,57.38,57.34,57.36,25979.0,54.891,54.9005,54.8622,54.8814,25979.0
2022-06-21 13:15:00,57.37,57.37,57.32,57.36,18629.0,54.891,54.891,54.8431,54.8814,18629.0
2022-06-21 13:20:00,57.38,57.4,57.29,57.31,17526.0,54.9005,54.9197,54.8144,54.8335,17526.0
2022-06-21 13:25:00,57.31,57.33,57.26,57.27,16986.0,54.8335,54.8527,54.7857,54.7953,16986.0
2022-06-21 13:30:00,57.27,57.4,57.27,57.38,47205.0,54.7953,54.9197,54.7953,54.9005,47205.0
2022-06-21 13:35:00,57.38,57.43,57.35,57.42,22472.0,54.9005,54.9484,54.8718,54.9388,22472.0
2022-06-21 13:40:00,57.41,57.42,57.3,57.4,16045.0,54.9292,54.9388,54.824,54.9197,16045.0
2022-06-21 13:45:00,57.41,57.45,57.36,57.4,21540.0,54.9292,54.9675,54.8814,54.9197,21540.0
2022-06-21 13:50:00,57.4,57.41,57.36,57.37,16908.0,54.9197,54.9292,54.8814,54.891,16908.0
2022-06-21 13:55:00,57.36,57.38,57.29,57.33,27945.0,54.8814,54.9005,54.8144,54.8527,27945.0
2022-06-21 14:00:00,57.33,57.33,57.2,57.2,35359.0,54.8527,54.8527,54.7283,54.7283,35359.0
2022-06-21 14:05:00,57.2,57.27,57.16,57.26,37157.0,54.7283,54.7953,54.69,54.7857,37157.0
2022-06-21 14:10:00,57.26,57.34,57.2,57.21,71592.0,54.7857,54.8622,54.7283,54.7379,71592.0
2022-06-21 14:15:00,57.2,57.22,57.14,57.21,45434.0,54.7283,54.7474,54.6709,54.7379,45434.0
2022-06-21 14:20:00,57.21,57.25,57.2,57.22,30157.0,54.7379,54.7761,54.7283,54.7474,30157.0
2022-06-21 14:25:00,57.23,57.32,57.19,57.31,26099.0,54.757,54.8431,54.7187,54.8335,26099.0
2022-06-21 14:30:00,57.32,57.37,57.3,57.35,30292.0,54.8431,54.891,54.824,54.8718,30292.0
2022-06-21 14:35:00,57.36,57.4,57.29,57.33,42766.0,54.8814,54.9197,54.8144,54.8527,42766.0
2022-06-21 14:40:00,57.33,57.5,57.31,57.48,51257.0,54.8527,55.0153,54.8335,54.9962,51257.0
2022-06-21 14:45:00,57.47,57.48,57.4,57.41,50194.0,54.9866,54.9962,54.9197,54.9292,50194.0
2022-06-21 14:50:00,57.41,57.54,57.4,57.54,61629.0,54.9292,55.0536,54.9197,55.0536,61629.0
2022-06-21 14:55:00,57.54,57.55,57.47,57.51,43369.0,55.0536,55.0632,54.9866,55.0249,43369.0
2022-06-21 15:00:00,57.52,57.55,57.47,57.5,38732.0,55.0345,55.0632,54.9866,55.0153,38732.0
2022-06-21 15:05:00,57.51,57.53,57.47,57.5,32217.0,55.0249,55.044,54.9866,55.0153,32217.0
2022-06-21 15:10:00,57.49,57.54,57.48,57.53,45652.0,55.0058,55.0536,54.9962,55.044,45652.0
2022-06-21 15:15:00,57.53,57.57,57.49,57.5,52093.0,55.044,55.0823,55.0058,55.0153,52093.0
2022-06-21 15:20:00,57.5,57.61,57.48,57.61,55822.0,55.0153,55.1206,54.9962,55.1206,55822.0
2022-06-21 15:25:00,57.61,57.61,57.53,57.55,59653.0,55.1206,55.1206,55.044,55.0632,59653.0
2022-06-21 15:30:00,57.56,57.65,57.55,57.64,79509.0,55.0727,55.1589,55.0632,55.1493,79509.0
2022-06-21 15:35:00,57.63,57.64,57.55,57.64,75357.0,55.1397,55.1493,55.0632,55.1493,75357.0
2022-06-21 15:40:00,57.64,57.72,57.61,57.69,93468.0,55.1493,55.2258,55.1206,55.1971,93468.0
2022-06-21 15:45:00,57.69,57.7,57.61,57.68,107563.0,55.1971,55.2067,55.1206,55.1876,107563.0
2022-06-21 15:50:00,57.67,57.75,57.61,57.64,171415.0,55.178,55.2545,55.1206,55.1493,171415.0
2022-06-21 15:55:00,57.63,57.63,57.42,57.5,314180.0,55.1397,55.1397,54.9388,55.0153,314180.0
2022-06-22 09:30:00,56.91,57.35,56.77,57.01,107013.0,54.4508,54.8718,54.3169,54.5465,107013.0
2022-06-22 09:35:00,57.03,57.1,56.93,57.0,18140.0,54.5656,54.6326,54.47,54.5369,18140.0
2022-06-22 09:40:00,57.04,57.12,56.9,57.02,36579.0,54.5752,54.6518,54.4413,54.5561,36579.0
2022-06-22 09:45:00,57.05,57.06,56.77,56.78,61895.0,54.5848,54.5943,54.3169,54.3264,61895.0
2022-06-22 09:50:00,56.81,57.05,56.73,57.01,33671.0,54.3552,54.5848,54.2786,54.5465,33671.0
2022-06-22 09:55:00,57.02,57.11,56.91,56.95,56135.0,54.5561,54.6422,54.4508,54.4891,56135.0
2022-06-22 10:00:00,56.95,56.98,56.85,56.93,37259.0,54.4891,54.5178,54.3934,54.47,37259.0
2022-06-22 10:05:00,56.93,57.16,56.88,57.16,18905.0,54.47,54.69,54.4221,54.69,18905.0
2022-06-22 10:10:00,57.16,57.22,57.05,57.17,50399.0,54.69,54.7474,54.5848,54.6996,50399.0
2022-06-22 10:15:00,57.16,57.27,57.02,57.23,24025.0,54.69,54.7953,54.5561,54.757,24025.0
2022-06-22 10:20:00,57.26,57.4,57.2,57.38,19832.0,54.7857,54.9197,54.7283,54.9005,19832.0
2022-06-22 10:25:00,57.39,57.46,57.36,57.4,24608.0,54.9101,54.9771,54.8814,54.9197,24608.0
2022-06-22 10:30:00,57.4,57.55,57.4,57.46,24039.0,54.9197,55.0632,54.9197,54.9771,24039.0
2022-06-22 10:35:00,57.43,57.67,57.42,57.66,23120.0,54.9484,55.178,54.9388,55.1684,23120.0
2022-06-22 10:40:00,57.67,57.74,57.6,57.65,32130.0,55.178,55.245,55.111,55.1589,32130.0
2022-06-22 10:45:00,57.65,57.65,57.49,57.56,50042.0,55.1589,55.1589,55.0058,55.0727,50042.0
2022-06-22 10:50:00,57.55,57.62,57.52,57.56,24567.0,55.0632,55.1301,55.0345,55.0727,24567.0
2022-06-22 10:55:00,57.55,57.55,57.47,57.47,32949.0,55.0632,55.0632,54.9866,54.9866,32949.0
2022-06-22 11:00:00,57.46,57.53,57.37,57.39,36519.0,54.9771,55.044,54.891,54.9101,36519.0
2022-06-22 11:05:00,57.41,57.52,57.35,57.43,40325.0,54.9292,55.0345,54.8718,54.9484,40325.0
2022-06-22 11:10:00,57.43,57.45,57.33,57.36,65561.0,54.9484,54.9675,54.8527,54.8814,65561.0
2022-06-22 11:15:00,57.37,57.44,57.31,57.39,31809.0,54.891,54.9579,54.8335,54.9101,31809.0
2022-06-22 11:20:00,57.37,57.46,57.25,57.46,34957.0,54.891,54.9771,54.7761,54.9771,34957.0
2022-06-22 11:25:00,57.46,57.54,57.45,57.49,38360.0,54.9771,55.0536,54.9675,55.0058,38360.0
2022-06-22 11:30:00,57.45,57.56,57.45,57.47,20690.0,54.9675,55.0727,54.9675,54.9866,20690.0
2022-06-22 11:35:00,57.48,57.53,57.47,57.5,13627.0,54.9962,55.044,54.9866,55.0153,13627.0
2022-06-22 11:40:00,57.5,57.5,57.25,57.25,58721.0,55.0153,55.0153,54.7761,54.7761,58721.0
2022-06-22 11:45:00,57.26,57.27,57.18,57.18,25319.0,54.7857,54.7953,54.7092,54.7092,25319.0
2022-06-22 11:50:00,57.17,57.18,56.98,56.99,20791.0,54.6996,54.7092,54.5178,54.5274,20791.0
2022-06-22 11:55:00,57.0,57.05,56.92,56.95,27494.0,54.5369,54.5848,54.4604,54.4891,27494.0
2022-06-22 12:00:00,56.95,57.07,56.87,56.91,31029.0,54.4891,54.6039,54.4126,54.4508,31029.0
2022-06-22 12:05:00,56.9,56.9,56.77,56.8,18374.0,54.4413,54.4413,54.3169,54.3456,18374.0
2022-06-22 12:10:00,56.8,56.92,56.79,56.86,25831.0,54.3456,54.4604,54.336,54.403,25831.0
2022-06-22 12:15:00,56.86,56.96,56.85,56.94,22508.0,54.403,54.4987,54.3934,54.4795,22508.0
2022-06-22 12:20:00,56.94,56.98,56.83,56.86,45028.0,54.4795,54.5178,54.3743,54.403,45028.0
2022-06-22 12:25:00,56.86,56.95,56.85,56.9,15111.0,54.403,54.4891,54.3934,54.4413,15111.0
2022-06-22 12:30:00,56.89,56.92,56.82,56.91,73815.0,54.4317,54.4604,54.3647,54.4508,73815.0
2022-06-22 12:35:00,56.91,57.02,56.86,56.94,33726.0,54.4508,54.5561,54.403,54.4795,33726.0
2022-06-22 12:40:00,56.94,57.0,56.92,56.99,20214.0,54.4795,54.5369,54.4604,54.5274,20214.0
2022-06-22 12:45:00,56.97,57.03,56.96,57.01,14670.0,54.5082,54.5656,54.4987,54.5465,14670.0
2022-06-22 12:50:00,57.01,57.07,57.0,57.04,11063.0,54.5465,54.6039,54.5369,54.5752,11063.0
2022-06-22 12:55:00,57.04,57.13,57.01,57.12,20425.0,54.5752,54.6613,54.5465,54.6518,20425.0
2022-06-22 13:00:00,57.13,57.16,57.01,57.05,12045.0,54.6613,54.69,54.5465,54.5848,12045.0
2022-06-22 13:05:00,57.05,57.11,57.03,57.07,17554.0,54.5848,54.6422,54.5656,54.6039,17554.0
2022-06-22 13:10:00,57.07,57.19,57.06,57.16,13799.0,54.6039,54.7187,54.5943,54.69,13799.0
2022-06-22 13:15:00,57.16,57.26,57.14,57.24,17544.0,54.69,54.7857,54.6709,54.7666,17544.0
2022-06-22 13:20:00,57.24,57.29,57.22,57.26,15040.0,54.7666,54.8144,54.7474,54.7857,15040.0
2022-06-22 13:25:00,57.26,57.32,57.23,57.29,20474.0,54.7857,54.8431,54.757,54.8144,20474.0
2022-06-22 13:30:00,57.28,57.33,57.28,57.29,18779.0,54.8048,54.8527,54.8048,54.8144,18779.0
2022-06-22 13:35:00,57.29,57.37,57.27,57.36,19025.0,54.8144,54.891,54.7953,54.8814,19025.0
2022-06-22 13:40:00,57.37,57.41,57.34,57.38,13564.0,54.891,54.9292,54.8622,54.9005,13564.0
2022-06-22 13:45:00,57.38,57.46,57.38,57.45,21273.0,54.9005,54.9771,54.9005,54.9675,21273.0
2022-06-22 13:50:00,57.44,57.46,57.32,57.33,20404.0,54.9579,54.9771,54.8431,54.8527,20404.0
2022-06-22 13:55:00,57.33,57.36,57.29,57.35,16804.0,54.8527,54.8814,54.8144,54.8718,16804.0
2022-06-22 14:00:00,57.36,57.38,57.25,57.33,25235.0,54.8814,54.9005,54.7761,54.8527,25235.0
2022-06-22 14:05:00,57.34,57.51,57.33,57.49,25902.0,54.8622,55.0249,54.8527,55.0058,25902.0
2022-06-22 14:10:00,57.47,57.48,57.41,57.45,17498.0,54.9866,54.9962,54.9292,54.9675,17498.0
2022-06-22 14:15:00,57.46,57.52,57.42,57.49,34600.0,54.9771,55.0345,54.9388,55.0058,34600.0
2022-06-22 14:20:00,57.49,57.5,57.37,57.46,32014.0,55.0058,55.0153,54.891,54.9771,32014.0
2022-06-22 14:25:00,57.45,57.47,57.37,57.38,21403.0,54.9675,54.9866,54.891,54.9005,21403.0
2022-06-22 14:30:00,57.38,57.53,57.38,57.52,28728.0,54.9005,55.044,54.9005,55.0345,28728.0
2022-06-22 14:35:00,57.51,57.52,57.46,57.48,27412.0,55.0249,55.0345,54.9771,54.9962,27412.0
2022-06-22 14:40:00,57.47,57.5,57.4,57.47,23032.0,54.9866,55.0153,54.9197,54.9866,23032.0
2022-06-22 14:45:00,57.46,57.52,57.42,57.43,31146.0,54.9771,55.0345,54.9388,54.9484,31146.0
2022-06-22 14:50:00,57.42,57.5,57.4,57.5,33567.0,54.9388,55.0153,54.9197,55.0153,33567.0
2022-06-22 14:55:00,57.5,57.58,57.49,57.55,26909.0,55.0153,55.0919,55.0058,55.0632,26909.0
2022-06-22 15:00:00,57.54,57.56,57.48,57.56,35866.0,55.0536,55.0727,54.9962,55.0727,35866.0
2022-06-22 15:05:00,57.56,57.6,57.48,57.48,47718.0,55.0727,55.111,54.9962,54.9962,47718.0
2022-06-22 15:10:00,57.48,57.48,57.4,57.48,34480.0,54.9962,54.9962,54.9197,54.9962,34480.0
2022-06-22 15:15:00,57.47,57.5,57.43,57.45,44062.0,54.9866,55.0153,54.9484,54.9675,44062.0
2022-06-22 15:20:00,57.45,57.51,57.44,57.48,59031.0,54.9675,55.0249,54.9579,54.9962,59031.0
2022-06-22 15:25:00,57.47,57.48,57.32,57.36,45558.0,54.9866,54.9962,54.8431,54.8814,45558.0
2022-06-22 15:30:00,57.36,57.39,57.25,57.25,77801.0,54.8814,54.9101,54.7761,54.7761,77801.0
2022-06-22 15:35:00,57.25,57.26,57.12,57.13,88512.0,54.7761,54.7857,54.6518,54.6613,88512.0
2022-06-22 15:40:00,57.13,57.13,57.03,57.09,94960.0,54.6613,54.6613,54.5656,54.6231,94960.0
2022-06-22 15:45:00,57.08,57.1,56.97,57.01,130921.0,54.6135,54.6326,54.5082,54.5465,130921.0
2022-06-22 15:50:00,57.01,57.24,56.97,57.23,159880.0,54.5465,54.7666,54.5082,54.757,159880.0
2022-06-22 15:55:00,57.23,57.26,57.04,57.04,361735.0,54.757,54.7857,54.5752,54.5752,361735.0
2022-06-23 09:30:00,57.38,57.63,57.15,57.37,60980.0,54.9005,55.1397,54.6805,54.891,60980.0
2022-06-23 09:35:00,57.38,57.54,57.26,57.34,37777.0,54.9005,55.0536,54.7857,54.8622,37777.0
2022-06-23 09:40:00,57.33,57.6,57.32,57.49,23028.0,54.8527,55.111,54.8431,55.0058,23028.0
2022-06-23 09:45:00,57.5,57.5,57.26,57.4,28938.0,55.0153,55.0153,54.7857,54.9197,28938.0
2022-06-23 09:50:00,57.35,57.36,57.01,57.04,22297.0,54.8718,54.8814,54.5465,54.5752,22297.0
2022-06-23 09:55:00,57.06,57.35,57.05,57.34,31216.0,54.5943,54.8718,54.5848,54.8622,31216.0
2022-06-23 10:00:00,57.35,57.57,57.33,57.57,25754.0,54.8718,55.0823,54.8527,55.0823,25754.0
2022-06-23 10:05:00,57.58,57.58,57.31,57.32,26753.0,55.0919,55.0919,54.8335,54.8431,26753.0
2022-06-23 10:10:00,57.31,57.48,57.28,57.37,53115.0,54.8335,54.9962,54.8048,54.891,53115.0
2022-06-23 10:15:00,57.37,57.43,57.23,57.27,17708.0,54.891,54.9484,54.757,54.7953,17708.0
2022-06-23 10:20:00,57.3,57.51,57.29,57.44,22441.0,54.824,55.0249,54.8144,54.9579,22441.0
2022-06-23 10:25:00,57.41,57.52,57.32,57.42,63782.0,54.9292,55.0345,54.8431,54.9388,63782.0
2022-06-23 10:30:00,57.43,57.52,57.36,57.45,35485.0,54.9484,55.0345,54.8814,54.9675,35485.0
2022-06-23 10:35:00,57.43,57.66,57.38,57.65,30751.0,54.9484,55.1684,54.9005,55.1589,30751.0
2022-06-23 10:40:00,57.68,57.78,57.54,57.57,28648.0,55.1876,55.2832,55.0536,55.0823,28648.0
2022-06-23 10:45:00,57.55,57.62,57.49,57.52,25829.0,55.0632,55.1301,55.0058,55.0345,25829.0
2022-06-23 10:50:00,57.53,57.61,57.48,57.52,29023.0,55.044,55.1206,54.9962,55.0345,29023.0
2022-06-23 10:55:00,57.5,57.61,57.42,57.44,14523.0,55.0153,55.1206,54.9388,54.9579,14523.0
2022-06-23 11:00:00,57.42,57.46,57.36,57.38,13556.0,54.9388,54.9771,54.8814,54.9005,13556.0
2022-06-23 11:05:00,57.36,57.43,57.34,57.43,24344.0,54.8814,54.9484,54.8622,54.9484,24344.0
2022-06-23 11:10:00,57.43,57.52,57.33,57.49,15875.0,54.9484,55.0345,54.8527,55.0058,15875.0
2022-06-23 11:15:00,57.49,57.57,57.43,57.56,14198.0,55.0058,55.0823,54.9484,55.0727,14198.0
2022-06-23 11:20:00,57.56,57.59,57.44,57.51,21187.0,55.0727,55.1014,54.9579,55.0249,21187.0
2022-06-23 11:25:00,57.52,57.56,57.47,57.52,12162.0,55.0345,55.0727,54.9866,55.0345,12162.0
2022-06-23 11:30:00,57.53,57.58,57.45,57.48,35465.0,55.044,55.0919,54.9675,54.9962,35465.0
2022-06-23 11:35:00,57.47,57.47,57.35,57.39,30603.0,54.9866,54.9866,54.8718,54.9101,30603.0
2022-06-23 11:40:00,57.36,57.37,57.21,57.3,74066.0,54.8814,54.891,54.7379,54.824,74066.0
2022-06-23 11:45:00,57.27,57.29,57.16,57.2,32354.0,54.7953,54.8144,54.69,54.7283,32354.0
2022-06-23 11:50:00,57.22,57.27,57.19,57.2,12302.0,54.7474,54.7953,54.7187,54.7283,12302.0
2022-06-23 11:55:00,57.19,57.19,57.0,57.01,12948.0,54.7187,54.7187,54.5369,54.5465,12948.0
2022-06-23 12:00:00,57.01,57.04,56.75,56.77,27510.0,54.5465,54.5752,54.2977,54.3169,27510.0
2022-06-23 12:05:00,56.76,56.89,56.76,56.77,14633.0,54.3073,54.4317,54.3073,54.3169,14633.0
2022-06-23 12:10:00,56.79,56.83,56.71,56.76,23121.0,54.336,54.3743,54.2595,54.3073,23121.0
2022-06-23 12:15:00,56.76,56.88,56.73,56.85,12190.0,54.3073,54.4221,54.2786,54.3934,12190.0
2022-06-23 12:20:00,56.86,56.94,56.78,56.78,18579.0,54.403,54.4795,54.3264,54.3264,18579.0
2022-06-23 12:25:00,56.77,56.81,56.7,56.76,16591.0,54.3169,54.3552,54.2499,54.3073,16591.0
2022-06-23 12:30:00,56.78,56.79,56.65,56.67,39688.0,54.3264,54.336,54.2021,54.2212,39688.0
2022-06-23 12:35:00,56.67,56.72,56.42,56.43,50633.0,54.2212,54.269,53.982,53.9916,50633.0
2022-06-23 12:40:00,56.43,56.52,56.36,56.42,59986.0,53.9916,54.0777,53.9246,53.982,59986.0
2022-06-23 12:45:00,56.41,56.51,56.35,56.48,12470.0,53.9724,54.0681,53.915,54.0394,12470.0
2022-06-23 12:50:00,56.48,56.59,56.38,56.55,28267.0,54.0394,54.1447,53.9437,54.1064,28267.0
2022-06-23 12:55:00,56.57,56.57,56.48,56.5,40469.0,54.1255,54.1255,54.0394,54.0585,40469.0
2022-06-23 13:00:00,56.49,56.5,56.35,56.47,28766.0,54.049,54.0585,53.915,54.0298,28766.0
2022-06-23 13:05:00,56.46,56.57,56.46,56.49,14001.0,54.0203,54.1255,54.0203,54.049,14001.0
2022-06-23 13:10:00,56.49,56.57,56.48,56.52,14055.0,54.049,54.1255,54.0394,54.0777,14055.0
2022-06-23 13:15:00,56.53,56.59,56.53,56.55,10727.0,54.0872,54.1447,54.0872,54.1064,10727.0
2022-06-23 13:20:00,56.54,56.59,56.43,56.58,26013.0,54.0968,54.1447,53.9916,54.1351,26013.0
2022-06-23 13:25:00,56.59,56.65,56.52,56.53,18186.0,54.1447,54.2021,54.0777,54.0872,18186.0
2022-06-23 13:30:00,56.53,56.64,56.52,56.58,25920.0,54.0872,54.1925,54.0777,54.1351,25920.0
2022-06-23 13:35:00,56.58,56.61,56.5,56.55,15273.0,54.1351,54.1638,54.0585,54.1064,15273.0
2022-06-23 13:40:00,56.56,56.56,56.46,56.53,19247.0,54.116,54.116,54.0203,54.0872,19247.0
2022-06-23 13:45:00,56.53,56.54,56.4,56.52,29176.0,54.0872,54.0968,53.9629,54.0777,29176.0
2022-06-23 13:50:00,56.54,56.62,56.54,56.59,13145.0,54.0968,54.1734,54.0968,54.1447,13145.0
2022-06-23 13:55:00,56.59,56.63,56.55,56.58,14222.0,54.1447,54.1829,54.1064,54.1351,14222.0
2022-06-23 14:00:00,56.58,56.64,56.55,56.58,31134.0,54.1351,54.1925,54.1064,54.1351,31134.0
2022-06-23 14:05:00,56.58,56.61,56.55,56.57,17433.0,54.1351,54.1638,54.1064,54.1255,17433.0
2022-06-23 14:10:00,56.59,56.62,56.51,56.59,21193.0,54.1447,54.1734,54.0681,54.1447,21193.0
2022-06-23 14:15:00,56.59,56.61,56.52,56.55,19020.0,54.1447,54.1638,54.0777,54.1064,19020.0
2022-06-23 14:20:00,56.55,56.58,56.47,56.58,21141.0,54.1064,54.1351,54.0298,54.1351,21141.0
2022-06-23 14:25:00,56.58,56.65,56.57,56.65,15184.0,54.1351,54.2021,54.1255,54.2021,15184.0
2022-06-23 14:30:00,56.66,56.81,56.63,56.79,26116.0,54.2116,54.3552,54.1829,54.336,26116.0
2022-06-23 14:35:00,56.78,56.82,56.72,56.79,24263.0,54.3264,54.3647,54.269,54.336,24263.0
2022-06-23 14:40:00,56.8,56.84,56.77,56.81,13639.0,54.3456,54.3839,54.3169,54.3552,13639.0
2022-06-23 14:45:00,56.8,56.84,56.75,56.82,19369.0,54.3456,54.3839,54.2977,54.3647,19369.0
2022-06-23 14:50:00,56.83,56.88,56.82,56.87,29279.0,54.3743,54.4221,54.3647,54.4126,29279.0
2022-06-23 14:55:00,56.86,56.92,56.84,56.92,23340.0,54.403,54.4604,54.3839,54.4604,23340.0
2022-06-23 15:00:00,56.94,57.14,56.93,57.14,82535.0,54.4795,54.6709,54.47,54.6709,82535.0
2022-06-23 15:05:00,57.14,57.16,57.09,57.12,36114.0,54.6709,54.69,54.6231,54.6518,36114.0
2022-06-23 15:10:00,57.12,57.17,57.09,57.15,42009.0,54.6518,54.6996,54.6231,54.6805,42009.0
2022-06-23 15:15:00,57.16,57.16,57.09,57.15,31241.0,54.69,54.69,54.6231,54.6805,31241.0
2022-06-23 15:20:00,57.15,57.15,57.01,57.02,49647.0,54.6805,54.6805,54.5465,54.5561,49647.0
2022-06-23 15:25:00,57.02,57.12,57.02,57.04,33322.0,54.5561,54.6518,54.5561,54.5752,33322.0
2022-06-23 15:30:00,57.04,57.21,57.03,57.21,33369.0,54.5752,54.7379,54.5656,54.7379,33369.0
2022-06-23 15:35:00,57.21,57.32,57.18,57.24,64427.0,54.7379,54.8431,54.7092,54.7666,64427.0
2022-06-23 15:40:00,57.24,57.32,57.22,57.26,65849.0,54.7666,54.8431,54.7474,54.7857,65849.0
2022-06-23 15:45:00,57.26,57.36,57.25,57.31,70123.0,54.7857,54.8814,54.7761,54.8335,70123.0
2022-06-23 15:50:00,57.3,57.39,57.26,57.28,86104.0,54.824,54.9101,54.7857,54.8048,86104.0
2022-06-23 15:55:00,57.27,57.37,57.23,57.34,215233.0,54.7953,54.891,54.757,54.8622,215233.0
2022-06-24 09:30:00,57.82,58.4,57.58,58.38,84667.0,55.3215,55.8764,55.0919,55.8573,84667.0
2022-06-24 09:35:00,58.38,58.45,58.17,58.3,35506.0,55.8573,55.9243,55.6564,55.7808,35506.0
2022-06-24 09:40:00,58.27,58.73,58.26,58.58,102526.0,55.7521,56.1922,55.7425,56.0487,102526.0
2022-06-24 09:45:00,58.63,58.84,58.61,58.76,28545.0,56.0965,56.2974,56.0774,56.2209,28545.0
2022-06-24 09:50:00,58.76,58.84,58.7,58.77,29186.0,56.2209,56.2974,56.1635,56.2305,29186.0
2022-06-24 09:55:00,58.73,58.81,58.65,58.76,19338.0,56.1922,56.2687,56.1156,56.2209,19338.0
2022-06-24 10:00:00,58.77,59.3,58.76,59.3,44258.0,56.2305,56.7376,56.2209,56.7376,44258.0
2022-06-24 10:05:00,59.3,59.44,59.28,59.37,30586.0,56.7376,56.8715,56.7184,56.8045,30586.0
2022-06-24 10:10:00,59.36,59.38,59.09,59.25,28554.0,56.795,56.8141,56.5366,56.6897,28554.0
2022-06-24 10:15:00,59.26,59.39,59.24,59.38,34167.0,56.6993,56.8237,56.6801,56.8141,34167.0
2022-06-24 10:20:00,59.37,59.62,59.35,59.49,57471.0,56.8045,57.0437,56.7854,56.9193,57471.0
2022-06-24 10:25:00,59.46,59.49,59.36,59.45,36936.0,56.8906,56.9193,56.795,56.8811,36936.0
2022-06-24 10:30:00,59.45,59.53,59.41,59.5,28400.0,56.8811,56.9576,56.8428,56.9289,28400.0
2022-06-24 10:35:00,59.5,59.5,59.38,59.44,11924.0,56.9289,56.9289,56.8141,56.8715,11924.0
2022-06-24 10:40:00,59.45,59.48,59.38,59.48,17632.0,56.8811,56.9098,56.8141,56.9098,17632.0
2022-06-24 10:45:00,59.47,59.49,59.38,59.47,16892.0,56.9002,56.9193,56.8141,56.9002,16892.0
2022-06-24 10:50:00,59.47,59.49,59.42,59.45,13209.0,56.9002,56.9193,56.8524,56.8811,13209.0
2022-06-24 10:55:00,59.45,59.49,59.38,59.45,25696.0,56.8811,56.9193,56.8141,56.8811,25696.0
2022-06-24 11:00:00,59.46,59.51,59.42,59.48,16349.0,56.8906,56.9385,56.8524,56.9098,16349.0
2022-06-24 11:05:00,59.49,59.49,59.37,59.38,22865.0,56.9193,56.9193,56.8045,56.8141,22865.0
2022-06-24 11:10:00,59.38,59.46,59.35,59.45,34171.0,56.8141,56.8906,56.7854,56.8811,34171.0
2022-06-24 11:15:00,59.45,59.46,59.36,59.39,44863.0,56.8811,56.8906,56.795,56.8237,44863.0
2022-06-24 11:20:00,59.39,59.62,59.39,59.58,37570.0,56.8237,57.0437,56.8237,57.0055,37570.0
2022-06-24 11:25:00,59.58,59.75,59.55,59.74,24298.0,57.0055,57.1681,56.9768,57.1585,24298.0
2022-06-24 11:30:00,59.75,59.76,59.63,59.63,17968.0,57.1681,57.1777,57.0533,57.0533,17968.0
2022-06-24 11:35:00,59.62,59.66,59.48,59.58,31156.0,57.0437,57.082,56.9098,57.0055,31156.0
2022-06-24 11:40:00,59.57,59.61,59.53,59.57,16476.0,56.9959,57.0342,56.9576,56.9959,16476.0
2022-06-24 11:45:00,59.58,59.58,59.49,59.49,22693.0,57.0055,57.0055,56.9193,56.9193,22693.0
2022-06-24 11:50:00,59.49,59.56,59.46,59.53,11454.0,56.9193,56.9863,56.8906,56.9576,11454.0
2022-06-24 11:55:00,59.52,59.54,59.47,59.49,11528.0,56.948,56.9672,56.9002,56.9193,11528.0
2022-06-24 12:00:00,59.48,59.54,59.45,59.46,14307.0,56.9098,56.9672,56.8811,56.8906,14307.0
2022-06-24 12:05:00,59.45,59.49,59.43,59.46,24055.0,56.8811,56.9193,56.8619,56.8906,24055.0
2022-06-24 12:10:00,59.46,59.46,59.34,59.4,14154.0,56.8906,56.8906,56.7758,56.8332,14154.0
2022-06-24 12:15:00,59.4,59.44,59.32,59.41,17196.0,56.8332,56.8715,56.7567,56.8428,17196.0
2022-06-24 12:20:00,59.4,59.53,59.37,59.52,27785.0,56.8332,56.9576,56.8045,56.948,27785.0
2022-06-24 12:25:00,59.52,59.6,59.51,59.58,36566.0,56.948,57.0246,56.9385,57.0055,36566.0
2022-06-24 12:30:00,59.57,59.66,59.54,59.66,16355.0,56.9959,57.082,56.9672,57.082,16355.0
2022-06-24 12:35:00,59.64,59.66,59.6,59.63,57192.0,57.0629,57.082,57.0246,57.0533,57192.0
2022-06-24 12:40:00,59.63,59.76,59.61,59.74,39588.0,57.0533,57.1777,57.0342,57.1585,39588.0
2022-06-24 12:45:00,59.73,59.74,59.66,59.69,20542.0,57.149,57.1585,57.082,57.1107,20542.0
2022-06-24 12:50:00,59.67,59.71,59.6,59.66,97293.0,57.0916,57.1298,57.0246,57.082,97293.0
2022-06-24 12:55:00,59.65,59.65,59.52,59.54,13950.0,57.0724,57.0724,56.948,56.9672,13950.0
2022-06-24 13:00:00,59.53,59.58,59.53,59.55,11009.0,56.9576,57.0055,56.9576,56.9768,11009.0
2022-06-24 13:05:00,59.57,59.63,59.52,59.61,16308.0,56.9959,57.0533,56.948,57.0342,16308.0
2022-06-24 13:10:00,59.6,59.65,59.58,59.6,12764.0,57.0246,57.0724,57.0055,57.0246,12764.0
2022-06-24 13:15:00,59.58,59.64,59.55,59.56,23640.0,57.0055,57.0629,56.9768,56.9863,23640.0
2022-06-24 13:20:00,59.55,59.56,59.5,59.54,21071.0,56.9768,56.9863,56.9289,56.9672,21071.0
2022-06-24 13:25:00,59.55,59.63,59.54,59.62,18133.0,56.9768,57.0533,56.9672,57.0437,18133.0
2022-06-24 13:30:00,59.62,59.67,59.59,59.64,18432.0,57.0437,57.0916,57.015,57.0629,18432.0
2022-06-24 13:35:00,59.63,59.66,59.6,59.6,16372.0,57.0533,57.082,57.0246,57.0246,16372.0
2022-06-24 13:40:00,59.59,59.64,59.54,59.64,25398.0,57.015,57.0629,56.9672,57.0629,25398.0
2022-06-24 13:45:00,59.63,59.69,59.62,59.64,27237.0,57.0533,57.1107,57.0437,57.0629,27237.0
2022-06-24 13:50:00,59.64,59.68,59.61,59.63,21626.0,57.0629,57.1011,57.0342,57.0533,21626.0
2022-06-24 13:55:00,59.62,59.66,59.6,59.65,29278.0,57.0437,57.082,57.0246,57.0724,29278.0
2022-06-24 14:00:00,59.66,59.68,59.62,59.63,17591.0,57.082,57.1011,57.0437,57.0533,17591.0
2022-06-24 14:05:00,59.62,59.62,59.52,59.54,35309.0,57.0437,57.0437,56.948,56.9672,35309.0
2022-06-24 14:10:00,59.55,59.59,59.51,59.52,31067.0,56.9768,57.015,56.9385,56.948,31067.0
2022-06-24 14:15:00,59.52,59.58,59.51,59.53,17265.0,56.948,57.0055,56.9385,56.9576,17265.0
2022-06-24 14:20:00,59.53,59.54,59.46,59.52,24428.0,56.9576,56.9672,56.8906,56.948,24428.0
2022-06-24 14:25:00,59.51,59.54,59.5,59.51,19453.0,56.9385,56.9672,56.9289,56.9385,19453.0
2022-06-24 14:30:00,59.51,59.61,59.49,59.59,28517.0,56.9385,57.0342,56.9193,57.015,28517.0
2022-06-24 14:35:00,59.58,59.63,59.54,59.57,25427.0,57.0055,57.0533,56.9672,56.9959,25427.0
2022-06-24 14:40:00,59.57,59.61,59.56,59.6,17122.0,56.9959,57.0342,56.9863,57.0246,17122.0
2022-06-24 14:45:00,59.6,59.65,59.59,59.64,23418.0,57.0246,57.0724,57.015,57.0629,23418.0
2022-06-24 14:50:00,59.64,59.71,59.61,59.71,31258.0,57.0629,57.1298,57.0342,57.1298,31258.0
2022-06-24 14:55:00,59.7,59.78,59.69,59.76,39705.0,57.1203,57.1968,57.1107,57.1777,39705.0
2022-06-24 15:00:00,59.76,59.78,59.68,59.7,32454.0,57.1777,57.1968,57.1011,57.1203,32454.0
2022-06-24 15:05:00,59.68,59.72,59.65,59.67,35931.0,57.1011,57.1394,57.0724,57.0916,35931.0
2022-06-24 15:10:00,59.68,59.68,59.64,59.66,53029.0,57.1011,57.1011,57.0629,57.082,53029.0
2022-06-24 15:15:00,59.66,59.75,59.64,59.75,116890.0,57.082,57.1681,57.0629,57.1681,116890.0
2022-06-24 15:20:00,59.75,59.84,59.72,59.79,104036.0,57.1681,57.2542,57.1394,57.2064,104036.0
2022-06-24 15:25:00,59.78,59.82,59.76,59.8,123199.0,57.1968,57.2351,57.1777,57.2159,123199.0
2022-06-24 15:30:00,59.8,59.83,59.8,59.82,76338.0,57.2159,57.2447,57.2159,57.2351,76338.0
2022-06-24 15:35:00,59.82,59.97,59.81,59.93,96133.0,57.2351,57.3786,57.2255,57.3403,96133.0
2022-06-24 15:40:00,59.93,60.2,59.92,60.15,169553.0,57.3403,57.5987,57.3308,57.5508,169553.0
2022-06-24 15:45:00,60.14,60.15,60.01,60.03,128037.0,57.5413,57.5508,57.4169,57.436,128037.0
2022-06-24 15:50:00,60.03,60.28,59.98,60.23,283667.0,57.436,57.6752,57.3882,57.6274,283667.0
2022-06-24 15:55:00,60.24,60.31,60.09,60.28,652097.0,57.6369,57.7039,57.4934,57.6752,652097.0
2022-06-27 09:30:00,60.74,60.84,60.36,60.62,84869.0,58.1153,58.211,57.7517,58.0005,84869.0
2022-06-27 09:35:00,60.62,60.9,60.53,60.87,58036.0,58.0005,58.2684,57.9144,58.2397,58036.0
2022-06-27 09:40:00,60.86,60.9,60.56,60.76,43688.0,58.2301,58.2684,57.9431,58.1345,43688.0
2022-06-27 09:45:00,60.71,60.8,60.45,60.6,53197.0,58.0866,58.1727,57.8379,57.9814,53197.0
2022-06-27 09:50:00,60.59,60.64,60.37,60.37,50138.0,57.9718,58.0197,57.7613,57.7613,50138.0
2022-06-27 09:55:00,60.36,60.38,60.02,60.03,30978.0,57.7517,57.7709,57.4264,57.436,30978.0
2022-06-27 10:00:00,60.01,60.16,59.9,60.05,42409.0,57.4169,57.5604,57.3116,57.4551,42409.0
2022-06-27 10:05:00,60.01,60.07,59.87,59.9,29547.0,57.4169,57.4743,57.2829,57.3116,29547.0
2022-06-27 10:10:00,59.91,59.92,59.76,59.83,18416.0,57.3212,57.3308,57.1777,57.2447,18416.0
2022-06-27 10:15:00,59.81,59.94,59.77,59.92,21420.0,57.2255,57.3499,57.1872,57.3308,21420.0
2022-06-27 10:20:00,59.93,60.1,59.92,60.01,20550.0,57.3403,57.503,57.3308,57.4169,20550.0
2022-06-27 10:25:00,60.0,60.0,59.89,59.95,28358.0,57.4073,57.4073,57.3021,57.3595,28358.0
2022-06-27 10:30:00,59.95,60.12,59.95,60.11,25206.0,57.3595,57.5221,57.3595,57.5126,25206.0
2022-06-27 10:35:00,60.11,60.24,60.05,60.19,24429.0,57.5126,57.6369,57.4551,57.5891,24429.0
2022-06-27 10:40:00,60.18,60.36,60.14,60.33,21710.0,57.5795,57.7517,57.5413,57.723,21710.0
2022-06-27 10:45:00,60.33,60.41,60.3,60.38,36863.0,57.723,57.7996,57.6943,57.7709,36863.0
2022-06-27 10:50:00,60.38,60.44,60.33,60.4,30057.0,57.7709,57.8283,57.723,57.79,30057.0
2022-06-27 10:55:00,60.4,60.46,60.21,60.22,108487.0,57.79,57.8474,57.6082,57.6178,108487.0
2022-06-27 11:00:00,60.23,60.27,60.17,60.2,21181.0,57.6274,57.6656,57.57,57.5987,21181.0
2022-06-27 11:05:00,60.18,60.26,60.12,60.17,24226.0,57.5795,57.6561,57.5221,57.57,24226.0
2022-06-27 11:10:00,60.16,60.24,60.08,60.13,25137.0,57.5604,57.6369,57.4838,57.5317,25137.0
2022-06-27 11:15:00,60.13,60.24,60.13,60.23,23249.0,57.5317,57.6369,57.5317,57.6274,23249.0
2022-06-27 11:20:00,60.24,60.41,60.24,60.41,27311.0,57.6369,57.7996,57.6369,57.7996,27311.0
2022-06-27 11:25:00,60.4,60.46,60.29,60.33,30782.0,57.79,57.8474,57.6848,57.723,30782.0
2022-06-27 11:30:00,60.33,60.34,60.25,60.25,26085.0,57.723,57.7326,57.6465,57.6465,26085.0
2022-06-27 11:35:00,60.26,60.3,60.24,60.3,18314.0,57.6561,57.6943,57.6369,57.6943,18314.0
2022-06-27 11:40:00,60.3,60.34,60.26,60.27,15631.0,57.6943,57.7326,57.6561,57.6656,15631.0
2022-06-27 11:45:00,60.28,60.32,60.24,60.29,20369.0,57.6752,57.7135,57.6369,57.6848,20369.0
2022-06-27 11:50:00,60.29,60.31,60.13,60.16,18883.0,57.6848,57.7039,57.5317,57.5604,18883.0
2022-06-27 11:55:00,60.15,60.18,60.1,60.12,69059.0,57.5508,57.5795,57.503,57.5221,69059.0
2022-06-27 12:00:00,60.14,60.16,59.92,59.94,22251.0,57.5413,57.5604,57.3308,57.3499,22251.0
2022-06-27 12:05:00,59.93,59.93,59.8,59.83,11022.0,57.3403,57.3403,57.2159,57.2447,11022.0
2022-06-27 12:10:00,59.81,59.93,59.76,59.92,16097.0,57.2255,57.3403,57.1777,57.3308,16097.0
2022-06-27 12:15:00,59.93,59.96,59.82,59.96,30440.0,57.3403,57.369,57.2351,57.369,30440.0
2022-06-27 12:20:00,59.96,60.01,59.9,59.91,14357.0,57.369,57.4169,57.3116,57.3212,14357.0
2022-06-27 12:25:00,59.91,59.93,59.86,59.93,19290.0,57.3212,57.3403,57.2734,57.3403,19290.0
2022-06-27 12:30:00,59.92,59.93,59.89,59.91,17150.0,57.3308,57.3403,57.3021,57.3212,17150.0
2022-06-27 12:35:00,59.9,59.9,59.81,59.86,22087.0,57.3116,57.3116,57.2255,57.2734,22087.0
2022-06-27 12:40:00,59.86,59.97,59.86,59.97,13217.0,57.2734,57.3786,57.2734,57.3786,13217.0
2022-06-27 12:45:00,59.99,60.05,59.93,60.04,22607.0,57.3977,57.4551,57.3403,57.4456,22607.0
2022-06-27 12:50:00,60.04,60.05,59.98,59.98,17298.0,57.4456,57.4551,57.3882,57.3882,17298.0
2022-06-27 12:55:00,59.98,60.08,59.98,60.08,14406.0,57.3882,57.4838,57.3882,57.4838,14406.0
2022-06-27 13:00:00,60.07,60.07,59.92,59.93,15399.0,57.4743,57.4743,57.3308,57.3403,15399.0
2022-06-27 13:05:00,59.92,59.92,59.8,59.85,24756.0,57.3308,57.3308,57.2159,57.2638,24756.0
2022-06-27 13:10:00,59.86,59.98,59.84,59.92,28235.0,57.2734,57.3882,57.2542,57.3308,28235.0
2022-06-27 13:15:00,59.91,60.11,59.85,59.87,41722.0,57.3212,57.5126,57.2638,57.2829,41722.0
2022-06-27 13:20:00,59.89,59.94,59.85,59.89,12401.0,57.3021,57.3499,57.2638,57.3021,12401.0
2022-06-27 13:25:00,59.89,59.9,59.77,59.82,16484.0,57.3021,57.3116,57.1872,57.2351,16484.0
2022-06-27 13:30:00,59.82,59.86,59.79,59.8,17940.0,57.2351,57.2734,57.2064,57.2159,17940.0
2022-06-27 13:35:00,59.79,59.82,59.76,59.8,22933.0,57.2064,57.2351,57.1777,57.2159,22933.0
2022-06-27 13:40:00,59.8,59.8,59.72,59.75,21511.0,57.2159,57.2159,57.1394,57.1681,21511.0
2022-06-27 13:45:00,59.76,59.76,59.68,59.75,19493.0,57.1777,57.1777,57.1011,57.1681,19493.0
2022-06-27 13:50:00,59.75,59.85,59.74,59.8,26229.0,57.1681,57.2638,57.1585,57.2159,26229.0
2022-06-27 13:55:00,59.8,59.84,59.76,59.82,32991.0,57.2159,57.2542,57.1777,57.2351,32991.0
2022-06-27 14:00:00,59.81,59.89,59.77,59.85,27421.0,57.2255,57.3021,57.1872,57.2638,27421.0
2022-06-27 14:05:00,59.86,59.9,59.81,59.87,30567.0,57.2734,57.3116,57.2255,57.2829,30567.0
2022-06-27 14:10:00,59.86,59.89,59.8,59.89,25467.0,57.2734,57.3021,57.2159,57.3021,25467.0
2022-06-27 14:15:00,59.88,59.92,59.88,59.92,16686.0,57.2925,57.3308,57.2925,57.3308,16686.0
2022-06-27 14:20:00,59.93,59.93,59.86,59.87,20310.0,57.3403,57.3403,57.2734,57.2829,20310.0
2022-06-27 14:25:00,59.87,59.87,59.79,59.79,22035.0,57.2829,57.2829,57.2064,57.2064,22035.0
2022-06-27 14:30:00,59.8,59.83,59.77,59.81,18536.0,57.2159,57.2447,57.1872,57.2255,18536.0
2022-06-27 14:35:00,59.81,59.91,59.8,59.87,19557.0,57.2255,57.3212,57.2159,57.2829,19557.0
2022-06-27 14:40:00,59.88,59.88,59.78,59.79,20537.0,57.2925,57.2925,57.1968,57.2064,20537.0
2022-06-27 14:45:00,59.79,59.83,59.75,59.82,26969.0,57.2064,57.2447,57.1681,57.2351,26969.0
2022-06-27 14:50:00,59.82,59.82,59.75,59.8,17742.0,57.2351,57.2351,57.1681,57.2159,17742.0
2022-06-27 14:55:00,59.79,59.81,59.74,59.77,163937.0,57.2064,57.2255,57.1585,57.1872,163937.0
2022-06-27 15:00:00,59.77,59.78,59.58,59.59,48756.0,57.1872,57.1968,57.0055,57.015,48756.0
2022-06-27 15:05:00,59.59,59.64,59.52,59.62,58163.0,57.015,57.0629,56.948,57.0437,58163.0
2022-06-27 15:10:00,59.64,59.73,59.62,59.72,88589.0,57.0629,57.149,57.0437,57.1394,88589.0
2022-06-27 15:15:00,59.72,59.76,59.68,59.74,108427.0,57.1394,57.1777,57.1011,57.1585,108427.0
2022-06-27 15:20:00,59.75,59.79,59.73,59.78,65854.0,57.1681,57.2064,57.149,57.1968,65854.0
2022-06-27 15:25:00,59.78,59.8,59.73,59.78,151561.0,57.1968,57.2159,57.149,57.1968,151561.0
2022-06-27 15:30:00,59.77,59.8,59.74,59.8,171098.0,57.1872,57.2159,57.1585,57.2159,171098.0
2022-06-27 15:35:00,59.8,59.8,59.63,59.7,103870.0,57.2159,57.2159,57.0533,57.1203,103870.0
2022-06-27 15:40:00,59.7,59.85,59.64,59.85,114216.0,57.1203,57.2638,57.0629,57.2638,114216.0
2022-06-27 15:45:00,59.84,59.88,59.7,59.77,159520.0,57.2542,57.2925,57.1203,57.1872,159520.0
2022-06-27 15:50:00,59.76,59.77,59.62,59.72,245388.0,57.1777,57.1872,57.0437,57.1394,245388.0
2022-06-27 15:55:00,59.72,59.84,59.71,59.84,285918.0,57.1394,57.2542,57.1298,57.2542,285918.0
2022-06-28 09:30:00,60.13,60.56,59.93,60.14,71375.0,57.5317,57.9431,57.3403,57.5413,71375.0
2022-06-28 09:35:00,60.14,60.59,60.11,60.45,45282.0,57.5413,57.9718,57.5126,57.8379,45282.0
2022-06-28 09:40:00,60.48,60.53,60.28,60.4,38102.0,57.8666,57.9144,57.6752,57.79,38102.0
2022-06-28 09:45:00,60.4,60.42,60.01,60.12,30534.0,57.79,57.8092,57.4169,57.5221,30534.0
2022-06-28 09:50:00,60.15,60.24,60.05,60.11,42475.0,57.5508,57.6369,57.4551,57.5126,42475.0
2022-06-28 09:55:00,60.1,60.16,59.9,59.92,26565.0,57.503,57.5604,57.3116,57.3308,26565.0
2022-06-28 10:00:00,59.91,60.01,59.72,59.78,25773.0,57.3212,57.4169,57.1394,57.1968,25773.0
2022-06-28 10:05:00,59.77,59.8,59.43,59.44,47331.0,57.1872,57.2159,56.8619,56.8715,47331.0
2022-06-28 10:10:00,59.44,59.54,59.28,59.53,46050.0,56.8715,56.9672,56.7184,56.9576,46050.0
2022-06-28 10:15:00,59.51,59.51,59.29,59.3,41134.0,56.9385,56.9385,56.728,56.7376,41134.0
2022-06-28 10:20:00,59.28,59.33,59.2,59.32,25400.0,56.7184,56.7663,56.6419,56.7567,25400.0
2022-06-28 10:25:00,59.33,59.4,59.26,59.26,38575.0,56.7663,56.8332,56.6993,56.6993,38575.0
2022-06-28 10:30:00,59.24,59.34,59.19,59.25,29864.0,56.6801,56.7758,56.6323,56.6897,29864.0
2022-06-28 10:35:00,59.23,59.34,59.19,59.28,28688.0,56.6706,56.7758,56.6323,56.7184,28688.0
2022-06-28 10:40:00,59.27,59.33,59.16,59.23,53021.0,56.7088,56.7663,56.6036,56.6706,53021.0
2022-06-28 10:45:00,59.22,59.24,59.07,59.17,36990.0,56.661,56.6801,56.5175,56.6132,36990.0
2022-06-28 10:50:00,59.15,59.15,59.01,59.09,36298.0,56.594,56.594,56.4601,56.5366,36298.0
2022-06-28 10:55:00,59.11,59.22,59.09,59.14,25409.0,56.5558,56.661,56.5366,56.5845,25409.0
2022-06-28 11:00:00,59.11,59.13,58.96,59.01,34552.0,56.5558,56.5749,56.4122,56.4601,34552.0
2022-06-28 11:05:00,59.03,59.19,59.0,59.17,127185.0,56.4792,56.6323,56.4505,56.6132,127185.0
2022-06-28 11:10:00,59.19,59.25,59.09,59.11,29413.0,56.6323,56.6897,56.5366,56.5558,29413.0
2022-06-28 11:15:00,59.1,59.12,58.99,59.0,197144.0,56.5462,56.5653,56.4409,56.4505,197144.0
2022-06-28 11:20:00,59.0,59.0,58.82,58.82,15657.0,56.4505,56.4505,56.2783,56.2783,15657.0
2022-06-28 11:25:00,58.82,58.85,58.65,58.66,22813.0,56.2783,56.307,56.1156,56.1252,22813.0
2022-06-28 11:30:00,58.65,58.74,58.58,58.59,44758.0,56.1156,56.2018,56.0487,56.0582,44758.0
2022-06-28 11:35:00,58.59,58.6,58.33,58.35,22726.0,56.0582,56.0678,55.8095,55.8286,22726.0
2022-06-28 11:40:00,58.37,58.38,58.28,58.36,26649.0,55.8477,55.8573,55.7616,55.8382,26649.0
2022-06-28 11:45:00,58.37,58.46,58.33,58.42,26338.0,55.8477,55.9339,55.8095,55.8956,26338.0
2022-06-28 11:50:00,58.4,58.4,58.23,58.28,27818.0,55.8764,55.8764,55.7138,55.7616,27818.0
2022-06-28 11:55:00,58.3,58.42,58.25,58.32,34222.0,55.7808,55.8956,55.7329,55.7999,34222.0
2022-06-28 12:00:00,58.31,58.37,58.17,58.2,19250.0,55.7903,55.8477,55.6564,55.6851,19250.0
2022-06-28 12:05:00,58.21,58.31,58.15,58.25,33700.0,55.6947,55.7903,55.6372,55.7329,33700.0
2022-06-28 12:10:00,58.26,58.31,58.23,58.23,110988.0,55.7425,55.7903,55.7138,55.7138,110988.0
2022-06-28 12:15:00,58.23,58.24,58.02,58.15,102964.0,55.7138,55.7234,55.5129,55.6372,102964.0
2022-06-28 12:20:00,58.14,58.24,58.12,58.21,55591.0,55.6277,55.7234,55.6085,55.6947,55591.0
2022-06-28 12:25:00,58.22,58.4,58.22,58.4,30769.0,55.7042,55.8764,55.7042,55.8764,30769.0
2022-06-28 12:30:00,58.4,58.45,58.24,58.24,46696.0,55.8764,55.9243,55.7234,55.7234,46696.0
2022-06-28 12:35:00,58.24,58.44,58.2,58.42,18369.0,55.7234,55.9147,55.6851,55.8956,18369.0
2022-06-28 12:40:00,58.44,58.49,58.42,58.44,21018.0,55.9147,55.9626,55.8956,55.9147,21018.0
2022-06-28 12:45:00,58.44,58.59,58.42,58.5,36360.0,55.9147,56.0582,55.8956,55.9721,36360.0
2022-06-28 12:50:00,58.5,58.51,58.36,58.37,20098.0,55.9721,55.9817,55.8382,55.8477,20098.0
2022-06-28 12:55:00,58.37,58.47,58.37,58.46,12127.0,55.8477,55.9434,55.8477,55.9339,12127.0
2022-06-28 13:00:00,58.47,58.5,58.34,58.34,18597.0,55.9434,55.9721,55.819,55.819,18597.0
2022-06-28 13:05:00,58.34,58.36,58.24,58.29,45849.0,55.819,55.8382,55.7234,55.7712,45849.0
2022-06-28 13:10:00,58.3,58.39,58.3,58.36,25309.0,55.7808,55.8669,55.7808,55.8382,25309.0
2022-06-28 13:15:00,58.34,58.42,58.32,58.4,23591.0,55.819,55.8956,55.7999,55.8764,23591.0
2022-06-28 13:20:00,58.4,58.47,58.39,58.46,62995.0,55.8764,55.9434,55.8669,55.9339,62995.0
2022-06-28 13:25:00,58.43,58.47,58.38,58.45,19374.0,55.9051,55.9434,55.8573,55.9243,19374.0
2022-06-28 13:30:00,58.45,58.49,58.42,58.43,11543.0,55.9243,55.9626,55.8956,55.9051,11543.0
2022-06-28 13:35:00,58.42,58.47,58.31,58.31,20808.0,55.8956,55.9434,55.7903,55.7903,20808.0
2022-06-28 13:40:00,58.31,58.42,58.31,58.36,22145.0,55.7903,55.8956,55.7903,55.8382,22145.0
2022-06-28 13:45:00,58.35,58.36,58.31,58.32,19113.0,55.8286,55.8382,55.7903,55.7999,19113.0
2022-06-28 13:50:00,58.32,58.34,58.21,58.26,59849.0,55.7999,55.819,55.6947,55.7425,59849.0
2022-06-28 13:55:00,58.26,58.27,58.21,58.24,14600.0,55.7425,55.7521,55.6947,55.7234,14600.0
2022-06-28 14:00:00,58.22,58.31,58.21,58.21,25465.0,55.7042,55.7903,55.6947,55.6947,25465.0
2022-06-28 14:05:00,58.22,58.23,58.07,58.09,18657.0,55.7042,55.7138,55.5607,55.5798,18657.0
2022-06-28 14:10:00,58.09,58.11,57.98,58.02,22473.0,55.5798,55.599,55.4746,55.5129,22473.0
2022-06-28 14:15:00,58.01,58.05,57.88,57.88,24136.0,55.5033,55.5416,55.3789,55.3789,24136.0
2022-06-28 14:20:00,57.88,57.93,57.87,57.9,28082.0,55.3789,55.4268,55.3693,55.398,28082.0
2022-06-28 14:25:00,57.89,57.97,57.88,57.9,59386.0,55.3885,55.465,55.3789,55.398,59386.0
2022-06-28 14:30:00,57.9,57.96,57.8,57.92,188684.0,55.398,55.4555,55.3024,55.4172,188684.0
2022-06-28 14:35:00,57.92,57.93,57.86,57.92,32346.0,55.4172,55.4268,55.3598,55.4172,32346.0
2022-06-28 14:40:00,57.91,57.95,57.87,57.93,46714.0,55.4076,55.4459,55.3693,55.4268,46714.0
2022-06-28 14:45:00,57.93,58.12,57.92,58.08,67654.0,55.4268,55.6085,55.4172,55.5703,67654.0
2022-06-28 14:50:00,58.09,58.09,58.01,58.03,35378.0,55.5798,55.5798,55.5033,55.5224,35378.0
2022-06-28 14:55:00,58.03,58.06,57.94,57.96,40862.0,55.5224,55.5511,55.4363,55.4555,40862.0
2022-06-28 15:00:00,57.96,57.99,57.85,57.91,50753.0,55.4555,55.4842,55.3502,55.4076,50753.0
2022-06-28 15:05:00,57.91,57.97,57.9,57.93,54836.0,55.4076,55.465,55.398,55.4268,54836.0
2022-06-28 15:10:00,57.94,57.96,57.78,57.81,67973.0,55.4363,55.4555,55.2832,55.3119,67973.0
2022-06-28 15:15:00,57.81,57.82,57.75,57.78,65932.0,55.3119,55.3215,55.2545,55.2832,65932.0
2022-06-28 15:20:00,57.78,57.86,57.66,57.86,174838.0,55.2832,55.3598,55.1684,55.3598,174838.0
2022-06-28 15:25:00,57.86,57.89,57.71,57.75,35651.0,55.3598,55.3885,55.2163,55.2545,35651.0
2022-06-28 15:30:00,57.75,57.93,57.71,57.92,108927.0,55.2545,55.4268,55.2163,55.4172,108927.0
2022-06-28 15:35:00,57.92,57.95,57.89,57.9,72098.0,55.4172,55.4459,55.3885,55.398,72098.0
2022-06-28 15:40:00,57.9,57.9,57.75,57.77,101304.0,55.398,55.398,55.2545,55.2737,101304.0
2022-06-28 15:45:00,57.76,57.79,57.62,57.65,101911.0,55.2641,55.2928,55.1301,55.1589,101911.0
2022-06-28 15:50:00,57.64,57.72,57.47,57.53,346665.0,55.1493,55.2258,54.9866,55.044,346665.0
2022-06-28 15:55:00,57.53,57.53,57.44,57.49,218120.0,55.044,55.044,54.9579,55.0058,218120.0
2022-06-29 09:30:00,57.33,57.36,56.81,56.86,85467.0,54.8527,54.8814,54.3552,54.403,85467.0
2022-06-29 09:35:00,56.86,57.12,56.82,56.96,20541.0,54.403,54.6518,54.3647,54.4987,20541.0
2022-06-29 09:40:00,56.91,57.17,56.82,57.15,39925.0,54.4508,54.6996,54.3647,54.6805,39925.0
2022-06-29 09:45:00,57.13,57.42,57.03,57.36,61118.0,54.6613,54.9388,54.5656,54.8814,61118.0
2022-06-29 09:50:00,57.3,57.53,57.3,57.37,79566.0,54.824,55.044,54.824,54.891,79566.0
2022-06-29 09:55:00,57.36,57.39,57.14,57.27,23178.0,54.8814,54.9101,54.6709,54.7953,23178.0
2022-06-29 10:00:00,57.28,57.52,57.2,57.4,36854.0,54.8048,55.0345,54.7283,54.9197,36854.0
2022-06-29 10:05:00,57.38,57.42,57.33,57.37,17638.0,54.9005,54.9388,54.8527,54.891,17638.0
2022-06-29 10:10:00,57.38,57.51,57.32,57.34,25524.0,54.9005,55.0249,54.8431,54.8622,25524.0
2022-06-29 10:15:00,57.36,57.42,57.21,57.25,17288.0,54.8814,54.9388,54.7379,54.7761,17288.0
2022-06-29 10:20:00,57.28,57.33,57.21,57.25,14846.0,54.8048,54.8527,54.7379,54.7761,14846.0
2022-06-29 10:25:00,57.24,57.48,57.24,57.4,18601.0,54.7666,54.9962,54.7666,54.9197,18601.0
2022-06-29 10:30:00,57.41,57.52,57.36,57.38,38647.0,54.9292,55.0345,54.8814,54.9005,38647.0
2022-06-29 10:35:00,57.39,57.43,57.26,57.4,6786.0,54.9101,54.9484,54.7857,54.9197,6786.0
2022-06-29 10:40:00,57.41,57.5,57.39,57.5,18922.0,54.9292,55.0153,54.9101,55.0153,18922.0
2022-06-29 10:45:00,57.5,57.51,57.31,57.32,13701.0,55.0153,55.0249,54.8335,54.8431,13701.0
2022-06-29 10:50:00,57.33,57.42,57.26,57.36,14799.0,54.8527,54.9388,54.7857,54.8814,14799.0
2022-06-29 10:55:00,57.37,57.37,57.24,57.25,19487.0,54.891,54.891,54.7666,54.7761,19487.0
2022-06-29 11:00:00,57.25,57.26,57.04,57.06,30813.0,54.7761,54.7857,54.5752,54.5943,30813.0
2022-06-29 11:05:00,57.05,57.23,57.03,57.16,46290.0,54.5848,54.757,54.5656,54.69,46290.0
2022-06-29 11:10:00,57.16,57.32,57.15,57.25,26111.0,54.69,54.8431,54.6805,54.7761,26111.0
2022-06-29 11:15:00,57.28,57.37,57.25,57.27,16392.0,54.8048,54.891,54.7761,54.7953,16392.0
2022-06-29 11:20:00,57.28,57.3,57.09,57.14,16580.0,54.8048,54.824,54.6231,54.6709,16580.0
2022-06-29 11:25:00,57.16,57.21,57.1,57.15,15388.0,54.69,54.7379,54.6326,54.6805,15388.0
2022-06-29 11:30:00,57.15,57.28,57.1,57.26,12583.0,54.6805,54.8048,54.6326,54.7857,12583.0
2022-06-29 11:35:00,57.27,57.45,57.26,57.3,17247.0,54.7953,54.9675,54.7857,54.824,17247.0
2022-06-29 11:40:00,57.28,57.28,57.05,57.05,20348.0,54.8048,54.8048,54.5848,54.5848,20348.0
2022-06-29 11:45:00,57.05,57.11,57.01,57.04,28105.0,54.5848,54.6422,54.5465,54.5752,28105.0
2022-06-29 11:50:00,57.04,57.08,57.02,57.08,22199.0,54.5752,54.6135,54.5561,54.6135,22199.0
2022-06-29 11:55:00,57.07,57.07,56.97,57.01,19052.0,54.6039,54.6039,54.5082,54.5465,19052.0
2022-06-29 12:00:00,57.0,57.02,56.92,57.0,38061.0,54.5369,54.5561,54.4604,54.5369,38061.0
2022-06-29 12:05:00,57.0,57.02,56.9,56.91,31723.0,54.5369,54.5561,54.4413,54.4508,31723.0
2022-06-29 12:10:00,56.9,56.93,56.85,56.9,22729.0,54.4413,54.47,54.3934,54.4413,22729.0
2022-06-29 12:15:00,56.9,57.01,56.9,57.0,54917.0,54.4413,54.5465,54.4413,54.5369,54917.0
2022-06-29 12:20:00,57.0,57.03,56.92,56.95,40562.0,54.5369,54.5656,54.4604,54.4891,40562.0
2022-06-29 12:25:00,56.92,56.93,56.83,56.86,23850.0,54.4604,54.47,54.3743,54.403,23850.0
2022-06-29 12:30:00,56.86,56.93,56.81,56.86,17899.0,54.403,54.47,54.3552,54.403,17899.0
2022-06-29 12:35:00,56.86,56.95,56.85,56.94,14785.0,54.403,54.4891,54.3934,54.4795,14785.0
2022-06-29 12:40:00,56.94,56.94,56.83,56.86,8058.0,54.4795,54.4795,54.3743,54.403,8058.0
2022-06-29 12:45:00,56.85,56.89,56.78,56.81,17162.0,54.3934,54.4317,54.3264,54.3552,17162.0
2022-06-29 12:50:00,56.79,56.85,56.76,56.8,12591.0,54.336,54.3934,54.3073,54.3456,12591.0
2022-06-29 12:55:00,56.81,56.92,56.78,56.9,12528.0,54.3552,54.4604,54.3264,54.4413,12528.0
2022-06-29 13:00:00,56.89,57.02,56.88,56.92,25172.0,54.4317,54.5561,54.4221,54.4604,25172.0
2022-06-29 13:05:00,56.93,57.02,56.92,57.0,28884.0,54.47,54.5561,54.4604,54.5369,28884.0
2022-06-29 13:10:00,57.01,57.02,56.84,56.84,29898.0,54.5465,54.5561,54.3839,54.3839,29898.0
2022-06-29 13:15:00,56.83,56.88,56.82,56.82,25828.0,54.3743,54.4221,54.3647,54.3647,25828.0
2022-06-29 13:20:00,56.82,56.82,56.74,56.79,13971.0,54.3647,54.3647,54.2882,54.336,13971.0
2022-06-29 13:25:00,56.77,56.98,56.75,56.94,18692.0,54.3169,54.5178,54.2977,54.4795,18692.0
2022-06-29 13:30:00,56.95,56.99,56.86,56.93,16441.0,54.4891,54.5274,54.403,54.47,16441.0
2022-06-29 13:35:00,56.93,57.04,56.92,57.01,42425.0,54.47,54.5752,54.4604,54.5465,42425.0
2022-06-29 13:40:00,57.01,57.02,56.97,57.0,37299.0,54.5465,54.5561,54.5082,54.5369,37299.0
2022-06-29 13:45:00,57.0,57.01,56.97,56.98,16332.0,54.5369,54.5465,54.5082,54.5178,16332.0
2022-06-29 13:50:00,56.98,57.03,56.97,56.97,40758.0,54.5178,54.5656,54.5082,54.5082,40758.0
2022-06-29 13:55:00,56.98,57.02,56.98,56.99,117529.0,54.5178,54.5561,54.5178,54.5274,117529.0
2022-06-29 14:00:00,57.0,57.18,56.98,57.18,124552.0,54.5369,54.7092,54.5178,54.7092,124552.0
2022-06-29 14:05:00,57.19,57.2,57.06,57.19,16106.0,54.7187,54.7283,54.5943,54.7187,16106.0
2022-06-29 14:10:00,57.18,57.18,57.1,57.15,23842.0,54.7092,54.7092,54.6326,54.6805,23842.0
2022-06-29 14:15:00,57.15,57.22,57.15,57.16,18083.0,54.6805,54.7474,54.6805,54.69,18083.0
2022-06-29 14:20:00,57.15,57.15,57.05,57.08,8414.0,54.6805,54.6805,54.5848,54.6135,8414.0
2022-06-29 14:25:00,57.08,57.12,57.04,57.12,32065.0,54.6135,54.6518,54.5752,54.6518,32065.0
2022-06-29 14:30:00,57.11,57.12,57.02,57.07,20496.0,54.6422,54.6518,54.5561,54.6039,20496.0
2022-06-29 14:35:00,57.06,57.07,57.0,57.02,12677.0,54.5943,54.6039,54.5369,54.5561,12677.0
2022-06-29 14:40:00,57.02,57.03,56.93,56.94,21192.0,54.5561,54.5656,54.47,54.4795,21192.0
2022-06-29 14:45:00,56.95,57.03,56.94,57.01,17290.0,54.4891,54.5656,54.4795,54.5465,17290.0
2022-06-29 14:50:00,57.0,57.08,56.98,57.08,29410.0,54.5369,54.6135,54.5178,54.6135,29410.0
2022-06-29 14:55:00,57.08,57.13,57.03,57.04,25496.0,54.6135,54.6613,54.5656,54.5752,25496.0
2022-06-29 15:00:00,57.03,57.06,56.96,57.02,22575.0,54.5656,54.5943,54.4987,54.5561,22575.0
2022-06-29 15:05:00,57.02,57.11,57.01,57.08,56523.0,54.5561,54.6422,54.5465,54.6135,56523.0
2022-06-29 15:10:00,57.08,57.08,57.03,57.07,20274.0,54.6135,54.6135,54.5656,54.6039,20274.0
2022-06-29 15:15:00,57.08,57.2,57.05,57.07,40210.0,54.6135,54.7283,54.5848,54.6039,40210.0
2022-06-29 15:20:00,57.06,57.18,57.04,57.17,38053.0,54.5943,54.7092,54.5752,54.6996,38053.0
2022-06-29 15:25:00,57.16,57.28,57.16,57.27,31752.0,54.69,54.8048,54.69,54.7953,31752.0
2022-06-29 15:30:00,57.27,57.27,57.11,57.12,58408.0,54.7953,54.7953,54.6422,54.6518,58408.0
2022-06-29 15:35:00,57.12,57.16,57.08,57.11,52118.0,54.6518,54.69,54.6135,54.6422,52118.0
2022-06-29 15:40:00,57.11,57.16,57.08,57.13,59520.0,54.6422,54.69,54.6135,54.6613,59520.0
2022-06-29 15:45:00,57.13,57.16,57.03,57.06,64453.0,54.6613,54.69,54.5656,54.5943,64453.0
2022-06-29 15:50:00,57.07,57.13,56.94,57.0,86889.0,54.6039,54.6613,54.4795,54.5369,86889.0
2022-06-29 15:55:00,57.01,57.16,57.01,57.09,155364.0,54.5465,54.69,54.5465,54.6231,155364.0
2022-06-30 09:30:00,56.07,56.22,55.97,56.13,105305.0,53.6471,53.7906,53.5514,53.7045,105305.0
2022-06-30 09:35:00,56.12,56.21,55.85,55.89,89597.0,53.695,53.7811,53.4366,53.4749,89597.0
2022-06-30 09:40:00,55.86,56.03,55.78,55.95,49534.0,53.4462,53.6089,53.3697,53.5323,49534.0
2022-06-30 09:45:00,55.96,56.06,55.74,55.8,81306.0,53.5419,53.6376,53.3314,53.3888,81306.0
2022-06-30 09:50:00,55.79,55.93,55.75,55.85,55243.0,53.3792,53.5132,53.341,53.4366,55243.0
2022-06-30 09:55:00,55.87,55.89,55.79,55.81,31031.0,53.4558,53.4749,53.3792,53.3984,31031.0
2022-06-30 10:00:00,55.79,56.01,55.76,55.99,38341.0,53.3792,53.5897,53.3505,53.5706,38341.0
2022-06-30 10:05:00,55.97,56.09,55.86,55.88,26560.0,53.5514,53.6663,53.4462,53.4653,26560.0
2022-06-30 10:10:00,55.88,55.95,55.77,55.9,31290.0,53.4653,53.5323,53.3601,53.4845,31290.0
2022-06-30 10:15:00,55.9,55.9,55.77,55.83,30807.0,53.4845,53.4845,53.3601,53.4175,30807.0
2022-06-30 10:20:00,55.82,55.86,55.77,55.77,32939.0,53.4079,53.4462,53.3601,53.3601,32939.0
2022-06-30 10:25:00,55.8,55.89,55.73,55.76,86172.0,53.3888,53.4749,53.3218,53.3505,86172.0
2022-06-30 10:30:00,55.74,56.02,55.73,55.96,58634.0,53.3314,53.5993,53.3218,53.5419,58634.0
2022-06-30 10:35:00,55.96,55.96,55.8,55.81,74066.0,53.5419,53.5419,53.3888,53.3984,74066.0
2022-06-30 10:40:00,55.81,55.87,55.75,55.82,30697.0,53.3984,53.4558,53.341,53.4079,30697.0
2022-06-30 10:45:00,55.82,55.98,55.82,55.9,38822.0,53.4079,53.561,53.4079,53.4845,38822.0
2022-06-30 10:50:00,55.89,56.07,55.83,56.0,23451.0,53.4749,53.6471,53.4175,53.5802,23451.0
2022-06-30 10:55:00,55.99,56.01,55.92,55.96,83638.0,53.5706,53.5897,53.5036,53.5419,83638.0
2022-06-30 11:00:00,55.95,56.01,55.89,55.95,36173.0,53.5323,53.5897,53.4749,53.5323,36173.0
2022-06-30 11:05:00,55.97,56.25,55.96,56.21,23504.0,53.5514,53.8193,53.5419,53.7811,23504.0
2022-06-30 11:10:00,56.2,56.23,56.08,56.16,39097.0,53.7715,53.8002,53.6567,53.7332,39097.0
2022-06-30 11:15:00,56.15,56.24,56.11,56.13,45609.0,53.7237,53.8098,53.6854,53.7045,45609.0
2022-06-30 11:20:00,56.13,56.38,56.12,56.33,21909.0,53.7045,53.9437,53.695,53.8959,21909.0
2022-06-30 11:25:00,56.33,56.45,56.33,56.39,25348.0,53.8959,54.0107,53.8959,53.9533,25348.0
2022-06-30 11:30:00,56.37,56.44,56.24,56.27,33655.0,53.9342,54.0011,53.8098,53.8385,33655.0
2022-06-30 11:35:00,56.27,56.33,56.22,56.33,24638.0,53.8385,53.8959,53.7906,53.8959,24638.0
2022-06-30 11:40:00,56.32,56.42,56.31,56.36,20893.0,53.8863,53.982,53.8768,53.9246,20893.0
2022-06-30 11:45:00,56.37,56.5,56.35,56.45,19116.0,53.9342,54.0585,53.915,54.0107,19116.0
2022-06-30 11:50:00,56.44,56.44,56.34,56.34,18461.0,54.0011,54.0011,53.9055,53.9055,18461.0
2022-06-30 11:55:00,56.34,56.37,56.3,56.36,23572.0,53.9055,53.9342,53.8672,53.9246,23572.0
2022-06-30 12:00:00,56.35,56.38,56.21,56.24,24410.0,53.915,53.9437,53.7811,53.8098,24410.0
2022-06-30 12:05:00,56.25,56.25,56.13,56.19,24824.0,53.8193,53.8193,53.7045,53.7619,24824.0
2022-06-30 12:10:00,56.18,56.28,56.17,56.26,18531.0,53.7524,53.8481,53.7428,53.8289,18531.0
2022-06-30 12:15:00,56.25,56.28,56.15,56.22,26046.0,53.8193,53.8481,53.7237,53.7906,26046.0
2022-06-30 12:20:00,56.22,56.45,56.2,56.45,27198.0,53.7906,54.0107,53.7715,54.0107,27198.0
2022-06-30 12:25:00,56.45,56.61,56.45,56.52,16012.0,54.0107,54.1638,54.0107,54.0777,16012.0
2022-06-30 12:30:00,56.51,56.67,56.47,56.5,30155.0,54.0681,54.2212,54.0298,54.0585,30155.0
2022-06-30 12:35:00,56.48,56.48,56.36,56.36,15426.0,54.0394,54.0394,53.9246,53.9246,15426.0
2022-06-30 12:40:00,56.38,56.47,56.37,56.42,21638.0,53.9437,54.0298,53.9342,53.982,21638.0
2022-06-30 12:45:00,56.43,56.52,56.36,56.36,27683.0,53.9916,54.0777,53.9246,53.9246,27683.0
2022-06-30 12:50:00,56.35,56.37,56.28,56.35,22397.0,53.915,53.9342,53.8481,53.915,22397.0
2022-06-30 12:55:00,56.34,56.42,56.29,56.31,16557.0,53.9055,53.982,53.8576,53.8768,16557.0
2022-06-30 13:00:00,56.31,56.38,56.31,56.35,11186.0,53.8768,53.9437,53.8768,53.915,11186.0
2022-06-30 13:05:00,56.33,56.33,56.25,56.26,14277.0,53.8959,53.8959,53.8193,53.8289,14277.0
2022-06-30 13:10:00,56.27,56.28,56.07,56.07,28449.0,53.8385,53.8481,53.6471,53.6471,28449.0
2022-06-30 13:15:00,56.08,56.16,56.06,56.14,15033.0,53.6567,53.7332,53.6376,53.7141,15033.0
2022-06-30 13:20:00,56.14,56.33,56.13,56.33,10841.0,53.7141,53.8959,53.7045,53.8959,10841.0
2022-06-30 13:25:00,56.33,56.37,56.31,56.34,14818.0,53.8959,53.9342,53.8768,53.9055,14818.0
2022-06-30 13:30:00,56.34,56.45,56.33,56.41,17246.0,53.9055,54.0107,53.8959,53.9724,17246.0
2022-06-30 13:35:00,56.4,56.45,56.38,56.39,10808.0,53.9629,54.0107,53.9437,53.9533,10808.0
2022-06-30 13:40:00,56.39,56.46,56.27,56.27,22965.0,53.9533,54.0203,53.8385,53.8385,22965.0
2022-06-30 13:45:00,56.27,56.45,56.27,56.44,14993.0,53.8385,54.0107,53.8385,54.0011,14993.0
2022-06-30 13:50:00,56.45,56.6,56.45,56.54,15166.0,54.0107,54.1542,54.0107,54.0968,15166.0
2022-06-30 13:55:00,56.53,56.53,56.43,56.48,24567.0,54.0872,54.0872,53.9916,54.0394,24567.0
2022-06-30 14:00:00,56.49,56.5,56.42,56.49,21818.0,54.049,54.0585,53.982,54.049,21818.0
2022-06-30 14:05:00,56.49,56.54,56.43,56.5,29201.0,54.049,54.0968,53.9916,54.0585,29201.0
2022-06-30 14:10:00,56.5,56.56,56.48,56.5,30009.0,54.0585,54.116,54.0394,54.0585,30009.0
2022-06-30 14:15:00,56.49,56.54,56.47,56.52,24788.0,54.049,54.0968,54.0298,54.0777,24788.0
2022-06-30 14:20:00,56.52,56.53,56.35,56.35,39128.0,54.0777,54.0872,53.915,53.915,39128.0
2022-06-30 14:25:00,56.34,56.45,56.27,56.45,37683.0,53.9055,54.0107,53.8385,54.0107,37683.0
2022-06-30 14:30:00,56.44,56.45,56.35,56.38,17457.0,54.0011,54.0107,53.915,53.9437,17457.0
2022-06-30 14:35:00,56.37,56.39,56.31,56.39,19776.0,53.9342,53.9533,53.8768,53.9533,19776.0
2022-06-30 14:40:00,56.4,56.42,56.24,56.24,35989.0,53.9629,53.982,53.8098,53.8098,35989.0
2022-06-30 14:45:00,56.24,56.34,56.22,56.29,12388.0,53.8098,53.9055,53.7906,53.8576,12388.0
2022-06-30 14:50:00,56.3,56.3,56.13,56.17,30884.0,53.8672,53.8672,53.7045,53.7428,30884.0
2022-06-30 14:55:00,56.16,56.23,56.13,56.14,64028.0,53.7332,53.8002,53.7045,53.7141,64028.0
2022-06-30 15:00:00,56.14,56.2,56.11,56.18,25283.0,53.7141,53.7715,53.6854,53.7524,25283.0
2022-06-30 15:05:00,56.18,56.19,55.96,55.96,60703.0,53.7524,53.7619,53.5419,53.5419,60703.0
2022-06-30 15:10:00,55.96,56.03,55.95,56.0,32562.0,53.5419,53.6089,53.5323,53.5802,32562.0
2022-06-30 15:15:00,55.99,55.99,55.87,55.9,47473.0,53.5706,53.5706,53.4558,53.4845,47473.0
2022-06-30 15:20:00,55.89,55.98,55.88,55.97,43899.0,53.4749,53.561,53.4653,53.5514,43899.0
2022-06-30 15:25:00,55.97,56.18,55.96,56.17,43452.0,53.5514,53.7524,53.5419,53.7428,43452.0
2022-06-30 15:30:00,56.16,56.18,56.04,56.05,72381.0,53.7332,53.7524,53.6184,53.628,72381.0
2022-06-30 15:35:00,56.05,56.07,55.93,55.94,73417.0,53.628,53.6471,53.5132,53.5227,73417.0
2022-06-30 15:40:00,55.93,55.97,55.78,55.8,86151.0,53.5132,53.5514,53.3697,53.3888,86151.0
2022-06-30 15:45:00,55.78,55.98,55.77,55.8,113040.0,53.3697,53.561,53.3601,53.3888,113040.0
2022-06-30 15:50:00,55.81,55.9,55.57,55.61,220326.0,53.3984,53.4845,53.1687,53.207,220326.0
2022-06-30 15:55:00,55.61,55.88,55.55,55.88,439972.0,53.207,53.4653,53.1496,53.4653,439972.0
2022-07-01 09:30:00,55.6,55.65,55.15,55.22,94308.0,53.1974,53.2453,52.7669,52.8339,94308.0
2022-07-01 09:35:00,55.14,55.38,55.13,55.33,24961.0,52.7573,52.9869,52.7477,52.9391,24961.0
2022-07-01 09:40:00,55.31,55.54,55.27,55.46,30656.0,52.92,53.14,52.8817,53.0635,30656.0
2022-07-01 09:45:00,55.45,55.78,55.43,55.62,52210.0,53.0539,53.3697,53.0348,53.2166,52210.0
2022-07-01 09:50:00,55.61,55.66,55.49,55.5,38249.0,53.207,53.2548,53.0922,53.1018,38249.0
2022-07-01 09:55:00,55.49,55.74,55.49,55.55,58726.0,53.0922,53.3314,53.0922,53.1496,58726.0
2022-07-01 10:00:00,55.57,55.71,55.3,55.37,62176.0,53.1687,53.3027,52.9104,52.9774,62176.0
2022-07-01 10:05:00,55.39,55.43,55.15,55.21,36564.0,52.9965,53.0348,52.7669,52.8243,36564.0
2022-07-01 10:10:00,55.24,55.24,54.84,54.89,84962.0,52.853,52.853,52.4703,52.5181,84962.0
2022-07-01 10:15:00,54.89,54.95,54.75,54.85,53855.0,52.5181,52.5755,52.3842,52.4798,53855.0
2022-07-01 10:20:00,54.82,54.92,54.75,54.87,26356.0,52.4511,52.5468,52.3842,52.499,26356.0
2022-07-01 10:25:00,54.87,54.9,54.76,54.87,33156.0,52.499,52.5277,52.3937,52.499,33156.0
2022-07-01 10:30:00,54.83,54.88,54.67,54.7,19674.0,52.4607,52.5085,52.3076,52.3363,19674.0
2022-07-01 10:35:00,54.72,54.73,54.55,54.63,23738.0,52.3555,52.365,52.1928,52.2694,23738.0
2022-07-01 10:40:00,54.64,54.76,54.58,54.73,37951.0,52.2789,52.3937,52.2215,52.365,37951.0
2022-07-01 10:45:00,54.73,54.87,54.69,54.72,38171.0,52.365,52.499,52.3268,52.3555,38171.0
2022-07-01 10:50:00,54.71,54.81,54.63,54.77,45713.0,52.3459,52.4416,52.2694,52.4033,45713.0
2022-07-01 10:55:00,54.76,54.86,54.68,54.7,31237.0,52.3937,52.4894,52.3172,52.3363,31237.0
2022-07-01 11:00:00,54.7,54.75,54.65,54.69,37837.0,52.3363,52.3842,52.2885,52.3268,37837.0
2022-07-01 11:05:00,54.68,54.95,54.65,54.9,74831.0,52.3172,52.5755,52.2885,52.5277,74831.0
2022-07-01 11:10:00,54.91,54.93,54.78,54.87,66493.0,52.5373,52.5564,52.4129,52.499,66493.0
2022-07-01 11:15:00,54.87,54.99,54.84,54.87,72259.0,52.499,52.6138,52.4703,52.499,72259.0
2022-07-01 11:20:00,54.87,54.91,54.82,54.86,42766.0,52.499,52.5373,52.4511,52.4894,42766.0
2022-07-01 11:25:00,54.88,54.88,54.78,54.86,59396.0,52.5085,52.5085,52.4129,52.4894,59396.0
2022-07-01 11:30:00,54.87,55.01,54.87,54.98,28640.0,52.499,52.6329,52.499,52.6042,28640.0
2022-07-01 11:35:00,54.98,55.03,54.87,54.88,46293.0,52.6042,52.6521,52.499,52.5085,46293.0
2022-07-01 11:40:00,54.87,55.04,54.87,54.98,19252.0,52.499,52.6616,52.499,52.6042,19252.0
2022-07-01 11:45:00,54.97,55.07,54.96,54.98,47081.0,52.5947,52.6903,52.5851,52.6042,47081.0
2022-07-01 11:50:00,54.97,55.03,54.85,54.9,252378.0,52.5947,52.6521,52.4798,52.5277,252378.0
2022-07-01 11:55:00,54.9,55.06,54.89,55.05,36575.0,52.5277,52.6808,52.5181,52.6712,36575.0
2022-07-01 12:00:00,55.07,55.17,55.03,55.17,27353.0,52.6903,52.786,52.6521,52.786,27353.0
2022-07-01 12:05:00,55.19,55.26,55.18,55.19,22942.0,52.8052,52.8721,52.7956,52.8052,22942.0
2022-07-01 12:10:00,55.18,55.25,55.15,55.24,39464.0,52.7956,52.8626,52.7669,52.853,39464.0
2022-07-01 12:15:00,55.25,55.42,55.24,55.4,17834.0,52.8626,53.0252,52.853,53.0061,17834.0
2022-07-01 12:20:00,55.39,55.42,55.33,55.42,35785.0,52.9965,53.0252,52.9391,53.0252,35785.0
2022-07-01 12:25:00,55.41,55.42,55.33,55.38,24119.0,53.0156,53.0252,52.9391,52.9869,24119.0
2022-07-01 12:30:00,55.39,55.44,55.36,55.37,23080.0,52.9965,53.0444,52.9678,52.9774,23080.0
2022-07-01 12:35:00,55.38,55.38,55.28,55.33,36002.0,52.9869,52.9869,52.8913,52.9391,36002.0
2022-07-01 12:40:00,55.35,55.44,55.35,55.41,29118.0,52.9582,53.0444,52.9582,53.0156,29118.0
2022-07-01 12:45:00,55.41,55.44,55.37,55.41,20376.0,53.0156,53.0444,52.9774,53.0156,20376.0
2022-07-01 12:50:00,55.41,55.47,55.4,55.43,15499.0,53.0156,53.0731,53.0061,53.0348,15499.0
2022-07-01 12:55:00,55.44,55.47,55.28,55.29,27405.0,53.0444,53.0731,52.8913,52.9008,27405.0
2022-07-01 13:00:00,55.3,55.35,55.22,55.23,12897.0,52.9104,52.9582,52.8339,52.8434,12897.0
2022-07-01 13:05:00,55.22,55.35,55.21,55.35,16982.0,52.8339,52.9582,52.8243,52.9582,16982.0
2022-07-01 13:10:00,55.34,55.38,55.29,55.33,21410.0,52.9487,52.9869,52.9008,52.9391,21410.0
2022-07-01 13:15:00,55.34,55.38,55.26,55.31,30722.0,52.9487,52.9869,52.8721,52.92,30722.0
2022-07-01 13:20:00,55.3,55.32,55.24,55.3,15439.0,52.9104,52.9295,52.853,52.9104,15439.0
2022-07-01 13:25:00,55.29,55.4,55.26,55.38,27414.0,52.9008,53.0061,52.8721,52.9869,27414.0
2022-07-01 13:30:00,55.38,55.4,55.32,55.32,20562.0,52.9869,53.0061,52.9295,52.9295,20562.0
2022-07-01 13:35:00,55.31,55.48,55.28,55.37,38076.0,52.92,53.0826,52.8913,52.9774,38076.0
2022-07-01 13:40:00,55.38,55.43,55.34,55.39,20051.0,52.9869,53.0348,52.9487,52.9965,20051.0
2022-07-01 13:45:00,55.38,55.53,55.38,55.53,30738.0,52.9869,53.1305,52.9869,53.1305,30738.0
2022-07-01 13:50:00,55.52,55.76,55.51,55.6,191589.0,53.1209,53.3505,53.1113,53.1974,191589.0
2022-07-01 13:55:00,55.58,55.65,55.57,55.6,20832.0,53.1783,53.2453,53.1687,53.1974,20832.0
2022-07-01 14:00:00,55.6,55.61,55.52,55.56,35960.0,53.1974,53.207,53.1209,53.1592,35960.0
2022-07-01 14:05:00,55.55,55.57,55.45,55.5,20277.0,53.1496,53.1687,53.0539,53.1018,20277.0
2022-07-01 14:10:00,55.49,55.57,55.44,55.57,15429.0,53.0922,53.1687,53.0444,53.1687,15429.0
2022-07-01 14:15:00,55.57,55.65,55.52,55.65,22734.0,53.1687,53.2453,53.1209,53.2453,22734.0
2022-07-01 14:20:00,55.62,55.75,55.62,55.74,20055.0,53.2166,53.341,53.2166,53.3314,20055.0
2022-07-01 14:25:00,55.75,55.77,55.64,55.65,23557.0,53.341,53.3601,53.2357,53.2453,23557.0
2022-07-01 14:30:00,55.65,55.75,55.64,55.75,33707.0,53.2453,53.341,53.2357,53.341,33707.0
2022-07-01 14:35:00,55.75,55.77,55.71,55.76,19078.0,53.341,53.3601,53.3027,53.3505,19078.0
2022-07-01 14:40:00,55.76,55.77,55.72,55.75,24691.0,53.3505,53.3601,53.3123,53.341,24691.0
2022-07-01 14:45:00,55.74,55.84,55.74,55.82,28802.0,53.3314,53.4271,53.3314,53.4079,28802.0
2022-07-01 14:50:00,55.83,55.84,55.73,55.73,19625.0,53.4175,53.4271,53.3218,53.3218,19625.0
2022-07-01 14:55:00,55.75,55.79,55.71,55.72,32890.0,53.341,53.3792,53.3027,53.3123,32890.0
2022-07-01 15:00:00,55.72,55.75,55.58,55.59,25632.0,53.3123,53.341,53.1783,53.1879,25632.0
2022-07-01 15:05:00,55.61,55.72,55.61,55.71,33461.0,53.207,53.3123,53.207,53.3027,33461.0
2022-07-01 15:10:00,55.71,55.78,55.7,55.72,29812.0,53.3027,53.3697,53.2931,53.3123,29812.0
2022-07-01 15:15:00,55.72,55.75,55.65,55.66,23276.0,53.3123,53.341,53.2453,53.2548,23276.0
2022-07-01 15:20:00,55.66,55.73,55.59,55.73,51335.0,53.2548,53.3218,53.1879,53.3218,51335.0
2022-07-01 15:25:00,55.71,55.75,55.65,55.72,48355.0,53.3027,53.341,53.2453,53.3123,48355.0
2022-07-01 15:30:00,55.73,55.95,55.72,55.91,77115.0,53.3218,53.5323,53.3123,53.494,77115.0
2022-07-01 15:35:00,55.91,56.02,55.9,56.02,85996.0,53.494,53.5993,53.4845,53.5993,85996.0
2022-07-01 15:40:00,56.02,56.08,56.0,56.02,108102.0,53.5993,53.6567,53.5802,53.5993,108102.0
2022-07-01 15:45:00,56.02,56.12,55.97,56.04,106526.0,53.5993,53.695,53.5514,53.6184,106526.0
2022-07-01 15:50:00,56.03,56.05,55.83,55.96,115774.0,53.6089,53.628,53.4175,53.5419,115774.0
2022-07-01 15:55:00,55.95,56.05,55.91,56.05,271315.0,53.5323,53.628,53.494,53.628,271315.0
2022-07-05 09:30:00,55.44,55.86,55.42,55.77,135301.0,53.0444,53.4462,53.0252,53.3601,135301.0
2022-07-05 09:35:00,55.74,55.75,55.41,55.5,62406.0,53.3314,53.341,53.0156,53.1018,62406.0
2022-07-05 09:40:00,55.5,55.58,55.43,55.44,183579.0,53.1018,53.1783,53.0348,53.0444,183579.0
2022-07-05 09:45:00,55.43,55.63,55.41,55.52,114792.0,53.0348,53.2261,53.0156,53.1209,114792.0
2022-07-05 09:50:00,55.53,55.7,55.45,55.7,57907.0,53.1305,53.2931,53.0539,53.2931,57907.0
2022-07-05 09:55:00,55.7,55.7,55.48,55.49,62253.0,53.2931,53.2931,53.0826,53.0922,62253.0
2022-07-05 10:00:00,55.47,55.66,55.39,55.44,29656.0,53.0731,53.2548,52.9965,53.0444,29656.0
2022-07-05 10:05:00,55.42,55.49,55.33,55.43,34683.0,53.0252,53.0922,52.9391,53.0348,34683.0
2022-07-05 10:10:00,55.41,55.73,55.37,55.71,27035.0,53.0156,53.3218,52.9774,53.3027,27035.0
2022-07-05 10:15:00,55.71,55.81,55.6,55.6,37111.0,53.3027,53.3984,53.1974,53.1974,37111.0
2022-07-05 10:20:00,55.59,55.72,55.5,55.55,26126.0,53.1879,53.3123,53.1018,53.1496,26126.0
2022-07-05 10:25:00,55.55,55.64,55.5,55.59,47748.0,53.1496,53.2357,53.1018,53.1879,47748.0
2022-07-05 10:30:00,55.58,55.68,55.5,55.57,48987.0,53.1783,53.274,53.1018,53.1687,48987.0
2022-07-05 10:35:00,55.56,55.91,55.55,55.85,53090.0,53.1592,53.494,53.1496,53.4366,53090.0
2022-07-05 10:40:00,55.87,55.87,55.69,55.73,41723.0,53.4558,53.4558,53.2835,53.3218,41723.0
2022-07-05 10:45:00,55.72,55.91,55.72,55.91,75092.0,53.3123,53.494,53.3123,53.494,75092.0
2022-07-05 10:50:00,55.9,55.91,55.83,55.91,37384.0,53.4845,53.494,53.4175,53.494,37384.0
2022-07-05 10:55:00,55.91,56.23,55.88,56.14,156449.0,53.494,53.8002,53.4653,53.7141,156449.0
2022-07-05 11:00:00,56.13,56.14,55.86,56.02,51646.0,53.7045,53.7141,53.4462,53.5993,51646.0
2022-07-05 11:05:00,56.01,56.19,56.0,56.19,30154.0,53.5897,53.7619,53.5802,53.7619,30154.0
2022-07-05 11:10:00,56.21,56.24,56.06,56.12,31061.0,53.7811,53.8098,53.6376,53.695,31061.0
2022-07-05 11:15:00,56.11,56.28,56.1,56.24,45056.0,53.6854,53.8481,53.6758,53.8098,45056.0
2022-07-05 11:20:00,56.25,56.34,56.18,56.32,44721.0,53.8193,53.9055,53.7524,53.8863,44721.0
2022-07-05 11:25:00,56.3,56.45,56.23,56.38,49152.0,53.8672,54.0107,53.8002,53.9437,49152.0
2022-07-05 11:30:00,56.36,56.63,56.31,56.6,74018.0,53.9246,54.1829,53.8768,54.1542,74018.0
2022-07-05 11:35:00,56.61,56.71,56.51,56.6,72032.0,54.1638,54.2595,54.0681,54.1542,72032.0
2022-07-05 11:40:00,56.6,56.86,56.54,56.85,37265.0,54.1542,54.403,54.0968,54.3934,37265.0
2022-07-05 11:45:00,56.87,57.0,56.79,56.99,72962.0,54.4126,54.5369,54.336,54.5274,72962.0
2022-07-05 11:50:00,56.99,57.12,56.92,57.1,98645.0,54.5274,54.6518,54.4604,54.6326,98645.0
2022-07-05 11:55:00,57.09,57.2,56.98,57.02,88943.0,54.6231,54.7283,54.5178,54.5561,88943.0
2022-07-05 12:00:00,57.02,57.07,56.89,56.92,46835.0,54.5561,54.6039,54.4317,54.4604,46835.0
2022-07-05 12:05:00,56.93,56.99,56.83,56.95,52057.0,54.47,54.5274,54.3743,54.4891,52057.0
2022-07-05 12:10:00,56.95,57.14,56.91,57.04,70236.0,54.4891,54.6709,54.4508,54.5752,70236.0
2022-07-05 12:15:00,57.04,57.16,56.96,57.16,72707.0,54.5752,54.69,54.4987,54.69,72707.0
2022-07-05 12:20:00,57.15,57.5,57.14,57.46,59133.0,54.6805,55.0153,54.6709,54.9771,59133.0
2022-07-05 12:25:00,57.47,57.57,57.46,57.49,77131.0,54.9866,55.0823,54.9771,55.0058,77131.0
2022-07-05 12:30:00,57.49,57.55,57.48,57.52,59486.0,55.0058,55.0632,54.9962,55.0345,59486.0
2022-07-05 12:35:00,57.52,57.55,57.43,57.53,34184.0,55.0345,55.0632,54.9484,55.044,34184.0
2022-07-05 12:40:00,57.53,57.57,57.31,57.53,242583.0,55.044,55.0823,54.8335,55.044,242583.0
2022-07-05 12:45:00,57.52,57.56,57.3,57.52,93504.0,55.0345,55.0727,54.824,55.0345,93504.0
2022-07-05 12:50:00,57.52,57.61,57.45,57.61,53463.0,55.0345,55.1206,54.9675,55.1206,53463.0
2022-07-05 12:55:00,57.62,57.63,57.49,57.56,115256.0,55.1301,55.1397,55.0058,55.0727,115256.0
2022-07-05 13:00:00,57.56,57.7,57.52,57.7,51544.0,55.0727,55.2067,55.0345,55.2067,51544.0
2022-07-05 13:05:00,57.69,57.72,57.56,57.72,93459.0,55.1971,55.2258,55.0727,55.2258,93459.0
2022-07-05 13:10:00,57.71,57.87,57.71,57.85,45657.0,55.2163,55.3693,55.2163,55.3502,45657.0
2022-07-05 13:15:00,57.87,58.14,57.85,58.11,74464.0,55.3693,55.6277,55.3502,55.599,74464.0
2022-07-05 13:20:00,58.12,58.16,58.0,58.16,65146.0,55.6085,55.6468,55.4937,55.6468,65146.0
2022-07-05 13:25:00,58.16,58.26,58.1,58.24,80591.0,55.6468,55.7425,55.5894,55.7234,80591.0
2022-07-05 13:30:00,58.23,58.31,58.22,58.29,104539.0,55.7138,55.7903,55.7042,55.7712,104539.0
2022-07-05 13:35:00,58.29,58.31,58.04,58.06,501220.0,55.7712,55.7903,55.532,55.5511,501220.0
2022-07-05 13:40:00,58.06,58.09,57.78,57.78,53018.0,55.5511,55.5798,55.2832,55.2832,53018.0
2022-07-05 13:45:00,57.79,57.8,57.67,57.76,45965.0,55.2928,55.3024,55.178,55.2641,45965.0
2022-07-05 13:50:00,57.75,57.79,57.68,57.74,73933.0,55.2545,55.2928,55.1876,55.245,73933.0
2022-07-05 13:55:00,57.73,57.8,57.66,57.72,48119.0,55.2354,55.3024,55.1684,55.2258,48119.0
2022-07-05 14:00:00,57.71,57.86,57.64,57.84,26870.0,55.2163,55.3598,55.1493,55.3406,26870.0
2022-07-05 14:05:00,57.84,57.85,57.7,57.74,24662.0,55.3406,55.3502,55.2067,55.245,24662.0
2022-07-05 14:10:00,57.73,57.8,57.66,57.66,30094.0,55.2354,55.3024,55.1684,55.1684,30094.0
2022-07-05 14:15:00,57.66,57.66,57.46,57.55,37638.0,55.1684,55.1684,54.9771,55.0632,37638.0
2022-07-05 14:20:00,57.54,57.54,57.42,57.47,24630.0,55.0536,55.0536,54.9388,54.9866,24630.0
2022-07-05 14:25:00,57.47,57.52,57.43,57.47,37103.0,54.9866,55.0345,54.9484,54.9866,37103.0
2022-07-05 14:30:00,57.47,57.57,57.46,57.56,56068.0,54.9866,55.0823,54.9771,55.0727,56068.0
2022-07-05 14:35:00,57.56,57.77,57.55,57.77,56205.0,55.0727,55.2737,55.0632,55.2737,56205.0
2022-07-05 14:40:00,57.76,57.79,57.62,57.66,55034.0,55.2641,55.2928,55.1301,55.1684,55034.0
2022-07-05 14:45:00,57.67,57.67,57.53,57.58,32975.0,55.178,55.178,55.044,55.0919,32975.0
2022-07-05 14:50:00,57.59,57.68,57.58,57.61,45228.0,55.1014,55.1876,55.0919,55.1206,45228.0
2022-07-05 14:55:00,57.6,57.61,57.51,57.51,37595.0,55.111,55.1206,55.0249,55.0249,37595.0
2022-07-05 15:00:00,57.51,57.51,57.36,57.39,47190.0,55.0249,55.0249,54.8814,54.9101,47190.0
2022-07-05 15:05:00,57.39,57.54,57.38,57.51,71266.0,54.9101,55.0536,54.9005,55.0249,71266.0
2022-07-05 15:10:00,57.51,57.59,57.41,57.41,47351.0,55.0249,55.1014,54.9292,54.9292,47351.0
2022-07-05 15:15:00,57.4,57.42,57.19,57.2,57027.0,54.9197,54.9388,54.7187,54.7283,57027.0
2022-07-05 15:20:00,57.2,57.55,57.19,57.54,110641.0,54.7283,55.0632,54.7187,55.0536,110641.0
2022-07-05 15:25:00,57.55,57.62,57.46,57.59,93533.0,55.0632,55.1301,54.9771,55.1014,93533.0
2022-07-05 15:30:00,57.58,57.64,57.51,57.61,104805.0,55.0919,55.1493,55.0249,55.1206,104805.0
2022-07-05 15:35:00,57.62,57.63,57.45,57.59,104964.0,55.1301,55.1397,54.9675,55.1014,104964.0
2022-07-05 15:40:00,57.6,57.65,57.56,57.59,129714.0,55.111,55.1589,55.0727,55.1014,129714.0
2022-07-05 15:45:00,57.59,57.69,57.57,57.69,102670.0,55.1014,55.1971,55.0823,55.1971,102670.0
2022-07-05 15:50:00,57.69,57.69,57.5,57.62,213546.0,55.1971,55.1971,55.0153,55.1301,213546.0
2022-07-05 15:55:00,57.62,57.68,57.5,57.6,397614.0,55.1301,55.1876,55.0153,55.111,397614.0
2022-07-06 09:30:00,57.86,58.67,57.74,58.3,136562.0,55.3598,56.1348,55.245,55.7808,136562.0
2022-07-06 09:35:00,58.29,58.33,57.47,57.47,155609.0,55.7712,55.8095,54.9866,54.9866,155609.0
2022-07-06 09:40:00,57.48,58.09,57.48,58.09,111349.0,54.9962,55.5798,54.9962,55.5798,111349.0
2022-07-06 09:45:00,58.12,58.2,57.67,57.67,249531.0,55.6085,55.6851,55.178,55.178,249531.0
2022-07-06 09:50:00,57.66,57.76,57.48,57.61,52337.0,55.1684,55.2641,54.9962,55.1206,52337.0
2022-07-06 09:55:00,57.6,57.81,57.52,57.68,62732.0,55.111,55.3119,55.0345,55.1876,62732.0
2022-07-06 10:00:00,57.67,57.85,57.53,57.74,56152.0,55.178,55.3502,55.044,55.245,56152.0
2022-07-06 10:05:00,57.7,57.87,57.65,57.78,68696.0,55.2067,55.3693,55.1589,55.2832,68696.0
2022-07-06 10:10:00,57.8,57.86,57.44,57.51,51592.0,55.3024,55.3598,54.9579,55.0249,51592.0
2022-07-06 10:15:00,57.52,57.58,57.23,57.32,59331.0,55.0345,55.0919,54.757,54.8431,59331.0
2022-07-06 10:20:00,57.31,57.36,57.1,57.29,108556.0,54.8335,54.8814,54.6326,54.8144,108556.0
2022-07-06 10:25:00,57.28,57.32,57.18,57.18,33817.0,54.8048,54.8431,54.7092,54.7092,33817.0
2022-07-06 10:30:00,57.21,57.25,57.11,57.15,32785.0,54.7379,54.7761,54.6422,54.6805,32785.0
2022-07-06 10:35:00,57.16,57.21,57.07,57.08,16546.0,54.69,54.7379,54.6039,54.6135,16546.0
2022-07-06 10:40:00,57.1,57.42,57.09,57.41,32504.0,54.6326,54.9388,54.6231,54.9292,32504.0
2022-07-06 10:45:00,57.42,57.46,57.31,57.32,25632.0,54.9388,54.9771,54.8335,54.8431,25632.0
2022-07-06 10:50:00,57.29,57.64,57.27,57.59,44279.0,54.8144,55.1493,54.7953,55.1014,44279.0
2022-07-06 10:55:00,57.59,57.68,57.56,57.64,37614.0,55.1014,55.1876,55.0727,55.1493,37614.0
2022-07-06 11:00:00,57.64,57.67,57.43,57.44,19214.0,55.1493,55.178,54.9484,54.9579,19214.0
2022-07-06 11:05:00,57.4,57.52,57.4,57.45,21827.0,54.9197,55.0345,54.9197,54.9675,21827.0
2022-07-06 11:10:00,57.43,57.59,57.39,57.59,16676.0,54.9484,55.1014,54.9101,55.1014,16676.0
2022-07-06 11:15:00,57.58,57.72,57.58,57.68,40220.0,55.0919,55.2258,55.0919,55.1876,40220.0
2022-07-06 11:20:00,57.68,57.73,57.64,57.68,64938.0,55.1876,55.2354,55.1493,55.1876,64938.0
2022-07-06 11:25:00,57.68,57.68,57.55,57.59,30601.0,55.1876,55.1876,55.0632,55.1014,30601.0
2022-07-06 11:30:00,57.58,57.58,57.34,57.44,33155.0,55.0919,55.0919,54.8622,54.9579,33155.0
2022-07-06 11:35:00,57.43,57.46,57.38,57.41,19382.0,54.9484,54.9771,54.9005,54.9292,19382.0
2022-07-06 11:40:00,57.4,57.4,57.29,57.29,23925.0,54.9197,54.9197,54.8144,54.8144,23925.0
2022-07-06 11:45:00,57.29,57.35,57.22,57.32,24545.0,54.8144,54.8718,54.7474,54.8431,24545.0
2022-07-06 11:50:00,57.32,57.36,57.26,57.31,18713.0,54.8431,54.8814,54.7857,54.8335,18713.0
2022-07-06 11:55:00,57.34,57.45,57.33,57.44,22743.0,54.8622,54.9675,54.8527,54.9579,22743.0
2022-07-06 12:00:00,57.45,57.49,57.24,57.26,13060.0,54.9675,55.0058,54.7666,54.7857,13060.0
2022-07-06 12:05:00,57.27,57.33,57.2,57.24,18359.0,54.7953,54.8527,54.7283,54.7666,18359.0
2022-07-06 12:10:00,57.23,57.35,57.22,57.35,11752.0,54.757,54.8718,54.7474,54.8718,11752.0
2022-07-06 12:15:00,57.36,57.36,57.29,57.34,20786.0,54.8814,54.8814,54.8144,54.8622,20786.0
2022-07-06 12:20:00,57.34,57.38,57.25,57.25,30140.0,54.8622,54.9005,54.7761,54.7761,30140.0
2022-07-06 12:25:00,57.23,57.3,57.23,57.3,33321.0,54.757,54.824,54.757,54.824,33321.0
2022-07-06 12:30:00,57.3,57.31,57.27,57.3,12680.0,54.824,54.8335,54.7953,54.824,12680.0
2022-07-06 12:35:00,57.3,57.37,57.27,57.29,16957.0,54.824,54.891,54.7953,54.8144,16957.0
2022-07-06 12:40:00,57.29,57.33,57.26,57.3,13152.0,54.8144,54.8527,54.7857,54.824,13152.0
2022-07-06 12:45:00,57.3,57.32,57.28,57.3,10509.0,54.824,54.8431,54.8048,54.824,10509.0
2022-07-06 12:50:00,57.27,57.29,57.2,57.26,18664.0,54.7953,54.8144,54.7283,54.7857,18664.0
2022-07-06 12:55:00,57.26,57.37,57.25,57.37,12060.0,54.7857,54.891,54.7761,54.891,12060.0
2022-07-06 13:00:00,57.38,57.47,57.38,57.47,15928.0,54.9005,54.9866,54.9005,54.9866,15928.0
2022-07-06 13:05:00,57.47,57.6,57.46,57.57,13823.0,54.9866,55.111,54.9771,55.0823,13823.0
2022-07-06 13:10:00,57.56,57.57,57.49,57.53,23690.0,55.0727,55.0823,55.0058,55.044,23690.0
2022-07-06 13:15:00,57.53,57.57,57.51,57.53,21189.0,55.044,55.0823,55.0249,55.044,21189.0
2022-07-06 13:20:00,57.54,57.56,57.47,57.49,21995.0,55.0536,55.0727,54.9866,55.0058,21995.0
2022-07-06 13:25:00,57.49,57.53,57.45,57.5,57678.0,55.0058,55.044,54.9675,55.0153,57678.0
2022-07-06 13:30:00,57.48,57.48,57.41,57.44,23342.0,54.9962,54.9962,54.9292,54.9579,23342.0
2022-07-06 13:35:00,57.44,57.57,57.44,57.56,29905.0,54.9579,55.0823,54.9579,55.0727,29905.0
2022-07-06 13:40:00,57.56,57.57,57.5,57.53,77995.0,55.0727,55.0823,55.0153,55.044,77995.0
2022-07-06 13:45:00,57.54,57.62,57.53,57.61,23025.0,55.0536,55.1301,55.044,55.1206,23025.0
2022-07-06 13:50:00,57.61,57.69,57.61,57.63,24674.0,55.1206,55.1971,55.1206,55.1397,24674.0
2022-07-06 13:55:00,57.64,57.65,57.6,57.63,26317.0,55.1493,55.1589,55.111,55.1397,26317.0
2022-07-06 14:00:00,57.61,57.7,57.51,57.59,33970.0,55.1206,55.2067,55.0249,55.1014,33970.0
2022-07-06 14:05:00,57.61,57.85,57.61,57.72,38846.0,55.1206,55.3502,55.1206,55.2258,38846.0
2022-07-06 14:10:00,57.72,57.74,57.57,57.73,34175.0,55.2258,55.245,55.0823,55.2354,34175.0
2022-07-06 14:15:00,57.73,57.74,57.6,57.63,24817.0,55.2354,55.245,55.111,55.1397,24817.0
2022-07-06 14:20:00,57.64,57.69,57.62,57.67,26082.0,55.1493,55.1971,55.1301,55.178,26082.0
2022-07-06 14:25:00,57.66,57.89,57.55,57.89,87647.0,55.1684,55.3885,55.0632,55.3885,87647.0
2022-07-06 14:30:00,57.9,58.2,57.86,58.12,45537.0,55.398,55.6851,55.3598,55.6085,45537.0
2022-07-06 14:35:00,58.13,58.16,57.99,58.14,46061.0,55.6181,55.6468,55.4842,55.6277,46061.0
2022-07-06 14:40:00,58.13,58.32,58.13,58.28,37448.0,55.6181,55.7999,55.6181,55.7616,37448.0
2022-07-06 14:45:00,58.32,58.37,58.24,58.26,47924.0,55.7999,55.8477,55.7234,55.7425,47924.0
2022-07-06 14:50:00,58.25,58.32,58.21,58.3,68940.0,55.7329,55.7999,55.6947,55.7808,68940.0
2022-07-06 14:55:00,58.27,58.34,58.25,58.33,54282.0,55.7521,55.819,55.7329,55.8095,54282.0
2022-07-06 15:00:00,58.34,58.35,58.22,58.29,84955.0,55.819,55.8286,55.7042,55.7712,84955.0
2022-07-06 15:05:00,58.29,58.33,58.21,58.31,49614.0,55.7712,55.8095,55.6947,55.7903,49614.0
2022-07-06 15:10:00,58.32,58.39,58.27,58.36,63262.0,55.7999,55.8669,55.7521,55.8382,63262.0
2022-07-06 15:15:00,58.35,58.41,58.31,58.37,52526.0,55.8286,55.886,55.7903,55.8477,52526.0
2022-07-06 15:20:00,58.37,58.41,58.37,58.39,49710.0,55.8477,55.886,55.8477,55.8669,49710.0
2022-07-06 15:25:00,58.38,58.42,58.35,58.39,58463.0,55.8573,55.8956,55.8286,55.8669,58463.0
2022-07-06 15:30:00,58.39,58.44,58.36,58.42,67159.0,55.8669,55.9147,55.8382,55.8956,67159.0
2022-07-06 15:35:00,58.42,58.49,58.27,58.28,64999.0,55.8956,55.9626,55.7521,55.7616,64999.0
2022-07-06 15:40:00,58.28,58.34,58.2,58.2,102578.0,55.7616,55.819,55.6851,55.6851,102578.0
2022-07-06 15:45:00,58.2,58.2,58.01,58.08,96746.0,55.6851,55.6851,55.5033,55.5703,96746.0
2022-07-06 15:50:00,58.08,58.12,57.86,57.92,127761.0,55.5703,55.6085,55.3598,55.4172,127761.0
2022-07-06 15:55:00,57.92,58.05,57.89,57.98,343031.0,55.4172,55.5416,55.3885,55.4746,343031.0
2022-07-07 09:30:00,58.19,58.72,58.04,58.68,98856.0,55.6755,56.1826,55.532,56.1443,98856.0
2022-07-07 09:35:00,58.72,59.27,58.67,59.11,107427.0,56.1826,56.7088,56.1348,56.5558,107427.0
2022-07-07 09:40:00,59.12,59.39,58.97,59.35,166858.0,56.5653,56.8237,56.4218,56.7854,166858.0
2022-07-07 09:45:00,59.36,59.5,59.31,59.4,172080.0,56.795,56.9289,56.7471,56.8332,172080.0
2022-07-07 09:50:00,59.39,59.39,59.07,59.18,76287.0,56.8237,56.8237,56.5175,56.6227,76287.0
2022-07-07 09:55:00,59.19,59.2,59.01,59.04,66977.0,56.6323,56.6419,56.4601,56.4888,66977.0
2022-07-07 10:00:00,59.03,59.03,58.62,58.63,66348.0,56.4792,56.4792,56.0869,56.0965,66348.0
2022-07-07 10:05:00,58.62,58.86,58.62,58.86,90441.0,56.0869,56.3166,56.0869,56.3166,90441.0
2022-07-07 10:10:00,58.87,58.94,58.77,58.85,115373.0,56.3261,56.3931,56.2305,56.307,115373.0
2022-07-07 10:15:00,58.84,58.85,58.52,58.61,36508.0,56.2974,56.307,55.9913,56.0774,36508.0
2022-07-07 10:20:00,58.61,58.73,58.59,58.71,52960.0,56.0774,56.1922,56.0582,56.173,52960.0
2022-07-07 10:25:00,58.71,58.89,58.69,58.89,40696.0,56.173,56.3453,56.1539,56.3453,40696.0
2022-07-07 10:30:00,58.89,58.91,58.82,58.89,36890.0,56.3453,56.3644,56.2783,56.3453,36890.0
2022-07-07 10:35:00,58.89,58.97,58.88,58.92,37736.0,56.3453,56.4218,56.3357,56.374,37736.0
2022-07-07 10:40:00,58.93,58.94,58.84,58.92,27395.0,56.3835,56.3931,56.2974,56.374,27395.0
2022-07-07 10:45:00,58.92,58.93,58.82,58.87,31803.0,56.374,56.3835,56.2783,56.3261,31803.0
2022-07-07 10:50:00,58.87,59.1,58.85,59.04,108965.0,56.3261,56.5462,56.307,56.4888,108965.0
2022-07-07 10:55:00,59.04,59.09,59.02,59.09,23943.0,56.4888,56.5366,56.4697,56.5366,23943.0
2022-07-07 11:00:00,59.09,59.31,59.09,59.25,50418.0,56.5366,56.7471,56.5366,56.6897,50418.0
2022-07-07 11:05:00,59.24,59.38,59.23,59.3,35883.0,56.6801,56.8141,56.6706,56.7376,35883.0
2022-07-07 11:10:00,59.3,59.32,59.27,59.3,26248.0,56.7376,56.7567,56.7088,56.7376,26248.0
2022-07-07 11:15:00,59.3,59.45,59.27,59.37,39791.0,56.7376,56.8811,56.7088,56.8045,39791.0
2022-07-07 11:20:00,59.37,59.41,59.26,59.3,32165.0,56.8045,56.8428,56.6993,56.7376,32165.0
2022-07-07 11:25:00,59.31,59.35,59.29,59.3,53378.0,56.7471,56.7854,56.728,56.7376,53378.0
2022-07-07 11:30:00,59.3,59.35,59.24,59.32,34344.0,56.7376,56.7854,56.6801,56.7567,34344.0
2022-07-07 11:35:00,59.32,59.33,59.2,59.3,40079.0,56.7567,56.7663,56.6419,56.7376,40079.0
2022-07-07 11:40:00,59.3,59.43,59.3,59.33,52357.0,56.7376,56.8619,56.7376,56.7663,52357.0
2022-07-07 11:45:00,59.33,59.39,59.27,59.3,17870.0,56.7663,56.8237,56.7088,56.7376,17870.0
2022-07-07 11:50:00,59.29,59.35,59.26,59.34,37722.0,56.728,56.7854,56.6993,56.7758,37722.0
2022-07-07 11:55:00,59.33,59.38,59.3,59.33,26315.0,56.7663,56.8141,56.7376,56.7663,26315.0
2022-07-07 12:00:00,59.33,59.38,59.32,59.38,32706.0,56.7663,56.8141,56.7567,56.8141,32706.0
2022-07-07 12:05:00,59.37,59.42,59.3,59.41,47891.0,56.8045,56.8524,56.7376,56.8428,47891.0
2022-07-07 12:10:00,59.41,59.48,59.35,59.4,45035.0,56.8428,56.9098,56.7854,56.8332,45035.0
2022-07-07 12:15:00,59.41,59.55,59.39,59.45,54615.0,56.8428,56.9768,56.8237,56.8811,54615.0
2022-07-07 12:20:00,59.45,59.56,59.43,59.55,31305.0,56.8811,56.9863,56.8619,56.9768,31305.0
2022-07-07 12:25:00,59.54,59.58,59.52,59.53,18038.0,56.9672,57.0055,56.948,56.9576,18038.0
2022-07-07 12:30:00,59.54,59.58,59.53,59.55,29578.0,56.9672,57.0055,56.9576,56.9768,29578.0
2022-07-07 12:35:00,59.55,59.59,59.54,59.59,34234.0,56.9768,57.015,56.9672,57.015,34234.0
2022-07-07 12:40:00,59.59,59.61,59.53,59.55,46595.0,57.015,57.0342,56.9576,56.9768,46595.0
2022-07-07 12:45:00,59.55,59.56,59.48,59.48,37661.0,56.9768,56.9863,56.9098,56.9098,37661.0
2022-07-07 12:50:00,59.48,59.48,59.41,59.45,36460.0,56.9098,56.9098,56.8428,56.8811,36460.0
2022-07-07 12:55:00,59.45,59.51,59.38,59.41,45562.0,56.8811,56.9385,56.8141,56.8428,45562.0
2022-07-07 13:00:00,59.41,59.51,59.38,59.44,28005.0,56.8428,56.9385,56.8141,56.8715,28005.0
2022-07-07 13:05:00,59.44,59.53,59.38,59.49,27906.0,56.8715,56.9576,56.8141,56.9193,27906.0
2022-07-07 13:10:00,59.49,59.51,59.41,59.45,45142.0,56.9193,56.9385,56.8428,56.8811,45142.0
2022-07-07 13:15:00,59.45,59.55,59.45,59.52,43384.0,56.8811,56.9768,56.8811,56.948,43384.0
2022-07-07 13:20:00,59.52,59.54,59.47,59.48,26170.0,56.948,56.9672,56.9002,56.9098,26170.0
2022-07-07 13:25:00,59.49,59.5,59.43,59.43,28503.0,56.9193,56.9289,56.8619,56.8619,28503.0
2022-07-07 13:30:00,59.44,59.46,59.41,59.44,28495.0,56.8715,56.8906,56.8428,56.8715,28495.0
2022-07-07 13:35:00,59.43,59.46,59.37,59.39,28493.0,56.8619,56.8906,56.8045,56.8237,28493.0
2022-07-07 13:40:00,59.38,59.39,59.26,59.34,66926.0,56.8141,56.8237,56.6993,56.7758,66926.0
2022-07-07 13:45:00,59.34,59.35,59.24,59.24,19782.0,56.7758,56.7854,56.6801,56.6801,19782.0
2022-07-07 13:50:00,59.22,59.32,59.18,59.32,40000.0,56.661,56.7567,56.6227,56.7567,40000.0
2022-07-07 13:55:00,59.32,59.34,59.28,59.31,19292.0,56.7567,56.7758,56.7184,56.7471,19292.0
2022-07-07 14:00:00,59.32,59.43,59.3,59.4,44414.0,56.7567,56.8619,56.7376,56.8332,44414.0
2022-07-07 14:05:00,59.39,59.48,59.38,59.48,18649.0,56.8237,56.9098,56.8141,56.9098,18649.0
2022-07-07 14:10:00,59.47,59.54,59.44,59.45,36846.0,56.9002,56.9672,56.8715,56.8811,36846.0
2022-07-07 14:15:00,59.46,59.49,59.41,59.46,41348.0,56.8906,56.9193,56.8428,56.8906,41348.0
2022-07-07 14:20:00,59.47,59.53,59.42,59.52,31680.0,56.9002,56.9576,56.8524,56.948,31680.0
2022-07-07 14:25:00,59.52,59.65,59.5,59.6,35436.0,56.948,57.0724,56.9289,57.0246,35436.0
2022-07-07 14:30:00,59.59,59.62,59.53,59.53,22900.0,57.015,57.0437,56.9576,56.9576,22900.0
2022-07-07 14:35:00,59.54,59.61,59.5,59.61,49181.0,56.9672,57.0342,56.9289,57.0342,49181.0
2022-07-07 14:40:00,59.6,59.61,59.5,59.53,20642.0,57.0246,57.0342,56.9289,56.9576,20642.0
2022-07-07 14:45:00,59.52,59.57,59.51,59.56,23230.0,56.948,56.9959,56.9385,56.9863,23230.0
2022-07-07 14:50:00,59.56,59.65,59.55,59.61,48498.0,56.9863,57.0724,56.9768,57.0342,48498.0
2022-07-07 14:55:00,59.61,59.71,59.61,59.67,56451.0,57.0342,57.1298,57.0342,57.0916,56451.0
2022-07-07 15:00:00,59.67,59.75,59.65,59.73,49008.0,57.0916,57.1681,57.0724,57.149,49008.0
2022-07-07 15:05:00,59.73,59.81,59.72,59.79,47294.0,57.149,57.2255,57.1394,57.2064,47294.0
2022-07-07 15:10:00,59.78,59.84,59.76,59.83,52015.0,57.1968,57.2542,57.1777,57.2447,52015.0
2022-07-07 15:15:00,59.84,59.91,59.81,59.91,54570.0,57.2542,57.3212,57.2255,57.3212,54570.0
2022-07-07 15:20:00,59.9,59.96,59.67,59.71,52052.0,57.3116,57.369,57.0916,57.1298,52052.0
2022-07-07 15:25:00,59.71,59.75,59.67,59.71,62834.0,57.1298,57.1681,57.0916,57.1298,62834.0
2022-07-07 15:30:00,59.71,59.76,59.69,59.72,76074.0,57.1298,57.1777,57.1107,57.1394,76074.0
2022-07-07 15:35:00,59.73,59.77,59.61,59.64,104205.0,57.149,57.1872,57.0342,57.0629,104205.0
2022-07-07 15:40:00,59.65,59.72,59.62,59.66,128433.0,57.0724,57.1394,57.0437,57.082,128433.0
2022-07-07 15:45:00,59.65,59.72,59.6,59.67,106820.0,57.0724,57.1394,57.0246,57.0916,106820.0
2022-07-07 15:50:00,59.67,59.71,59.55,59.58,177755.0,57.0916,57.1298,56.9768,57.0055,177755.0
2022-07-07 15:55:00,59.59,59.6,59.47,59.5,294772.0,57.015,57.0246,56.9002,56.9289,294772.0
2022-07-08 09:30:00,59.38,59.53,59.03,59.41,90963.0,56.8141,56.9576,56.4792,56.8428,90963.0
2022-07-08 09:35:00,59.4,59.46,59.31,59.41,70014.0,56.8332,56.8906,56.7471,56.8428,70014.0
2022-07-08 09:40:00,59.41,59.78,59.37,59.63,65268.0,56.8428,57.1968,56.8045,57.0533,65268.0
2022-07-08 09:45:00,59.62,59.74,59.38,59.38,94982.0,57.0437,57.1585,56.8141,56.8141,94982.0
2022-07-08 09:50:00,59.38,59.45,59.3,59.39,175654.0,56.8141,56.8811,56.7376,56.8237,175654.0
2022-07-08 09:55:00,59.4,59.44,59.28,59.31,73985.0,56.8332,56.8715,56.7184,56.7471,73985.0
2022-07-08 10:00:00,59.31,59.4,59.24,59.38,214208.0,56.7471,56.8332,56.6801,56.8141,214208.0
2022-07-08 10:05:00,59.38,59.44,59.33,59.4,155239.0,56.8141,56.8715,56.7663,56.8332,155239.0
2022-07-08 10:10:00,59.4,59.41,59.27,59.32,96949.0,56.8332,56.8428,56.7088,56.7567,96949.0
2022-07-08 10:15:00,59.32,59.53,59.32,59.52,49218.0,56.7567,56.9576,56.7567,56.948,49218.0
2022-07-08 10:20:00,59.52,59.62,59.43,59.58,42859.0,56.948,57.0437,56.8619,57.0055,42859.0
2022-07-08 10:25:00,59.59,59.71,59.58,59.66,45839.0,57.015,57.1298,57.0055,57.082,45839.0
2022-07-08 10:30:00,59.65,59.67,59.6,59.62,22733.0,57.0724,57.0916,57.0246,57.0437,22733.0
2022-07-08 10:35:00,59.64,59.68,59.61,59.62,19420.0,57.0629,57.1011,57.0342,57.0437,19420.0
2022-07-08 10:40:00,59.63,59.67,59.56,59.56,46160.0,57.0533,57.0916,56.9863,56.9863,46160.0
2022-07-08 10:45:00,59.55,59.55,59.47,59.47,32769.0,56.9768,56.9768,56.9002,56.9002,32769.0
2022-07-08 10:50:00,59.47,59.48,59.25,59.35,214200.0,56.9002,56.9098,56.6897,56.7854,214200.0
2022-07-08 10:55:00,59.36,59.5,59.34,59.48,49789.0,56.795,56.9289,56.7758,56.9098,49789.0
2022-07-08 11:00:00,59.48,59.64,59.45,59.59,51629.0,56.9098,57.0629,56.8811,57.015,51629.0
2022-07-08 11:05:00,59.57,59.76,59.57,59.73,40880.0,56.9959,57.1777,56.9959,57.149,40880.0
2022-07-08 11:10:00,59.73,59.76,59.65,59.7,22288.0,57.149,57.1777,57.0724,57.1203,22288.0
2022-07-08 11:15:00,59.68,59.73,59.64,59.64,26992.0,57.1011,57.149,57.0629,57.0629,26992.0
2022-07-08 11:20:00,59.65,59.69,59.62,59.62,23820.0,57.0724,57.1107,57.0437,57.0437,23820.0
2022-07-08 11:25:00,59.62,59.68,59.58,59.58,24728.0,57.0437,57.1011,57.0055,57.0055,24728.0
2022-07-08 11:30:00,59.58,59.59,59.41,59.44,37082.0,57.0055,57.015,56.8428,56.8715,37082.0
2022-07-08 11:35:00,59.45,59.46,59.36,59.44,66316.0,56.8811,56.8906,56.795,56.8715,66316.0
2022-07-08 11:40:00,59.44,59.47,59.37,59.37,25920.0,56.8715,56.9002,56.8045,56.8045,25920.0
2022-07-08 11:45:00,59.38,59.41,59.24,59.27,27764.0,56.8141,56.8428,56.6801,56.7088,27764.0
2022-07-08 11:50:00,59.26,59.32,59.24,59.29,18869.0,56.6993,56.7567,56.6801,56.728,18869.0
2022-07-08 11:55:00,59.28,59.36,59.28,59.35,22106.0,56.7184,56.795,56.7184,56.7854,22106.0
2022-07-08 12:00:00,59.35,59.36,59.27,59.28,21154.0,56.7854,56.795,56.7088,56.7184,21154.0
2022-07-08 12:05:00,59.27,59.29,59.12,59.16,38101.0,56.7088,56.728,56.5653,56.6036,38101.0
2022-07-08 12:10:00,59.15,59.16,59.11,59.15,26328.0,56.594,56.6036,56.5558,56.594,26328.0
2022-07-08 12:15:00,59.14,59.17,59.12,59.15,23047.0,56.5845,56.6132,56.5653,56.594,23047.0
2022-07-08 12:20:00,59.14,59.18,59.08,59.1,32865.0,56.5845,56.6227,56.5271,56.5462,32865.0
2022-07-08 12:25:00,59.1,59.11,58.98,58.98,55983.0,56.5462,56.5558,56.4314,56.4314,55983.0
2022-07-08 12:30:00,58.98,59.01,58.93,58.99,63577.0,56.4314,56.4601,56.3835,56.4409,63577.0
2022-07-08 12:35:00,58.99,59.05,58.96,58.97,42921.0,56.4409,56.4984,56.4122,56.4218,42921.0
2022-07-08 12:40:00,58.96,59.01,58.95,59.0,37291.0,56.4122,56.4601,56.4027,56.4505,37291.0
2022-07-08 12:45:00,59.0,59.11,58.92,59.11,43080.0,56.4505,56.5558,56.374,56.5558,43080.0
2022-07-08 12:50:00,59.11,59.12,59.02,59.05,19815.0,56.5558,56.5653,56.4697,56.4984,19815.0
2022-07-08 12:55:00,59.05,59.06,58.97,58.98,15314.0,56.4984,56.5079,56.4218,56.4314,15314.0
2022-07-08 13:00:00,58.98,59.03,58.95,59.0,25186.0,56.4314,56.4792,56.4027,56.4505,25186.0
2022-07-08 13:05:00,58.99,59.07,58.99,59.04,14325.0,56.4409,56.5175,56.4409,56.4888,14325.0
2022-07-08 13:10:00,59.03,59.08,59.01,59.02,29599.0,56.4792,56.5271,56.4601,56.4697,29599.0
2022-07-08 13:15:00,59.02,59.04,58.92,58.94,23685.0,56.4697,56.4888,56.374,56.3931,23685.0
2022-07-08 13:20:00,58.94,58.94,58.88,58.91,15600.0,56.3931,56.3931,56.3357,56.3644,15600.0
2022-07-08 13:25:00,58.92,59.06,58.92,59.05,30567.0,56.374,56.5079,56.374,56.4984,30567.0
2022-07-08 13:30:00,59.05,59.07,59.01,59.06,21195.0,56.4984,56.5175,56.4601,56.5079,21195.0
2022-07-08 13:35:00,59.06,59.1,59.03,59.06,51435.0,56.5079,56.5462,56.4792,56.5079,51435.0
2022-07-08 13:40:00,59.05,59.1,59.04,59.09,15125.0,56.4984,56.5462,56.4888,56.5366,15125.0
2022-07-08 13:45:00,59.08,59.16,59.07,59.15,36977.0,56.5271,56.6036,56.5175,56.594,36977.0
2022-07-08 13:50:00,59.15,59.2,59.13,59.18,23660.0,56.594,56.6419,56.5749,56.6227,23660.0
2022-07-08 13:55:00,59.19,59.21,59.12,59.14,23534.0,56.6323,56.6514,56.5653,56.5845,23534.0
2022-07-08 14:00:00,59.15,59.21,59.14,59.2,31360.0,56.594,56.6514,56.5845,56.6419,31360.0
2022-07-08 14:05:00,59.21,59.27,59.2,59.26,15998.0,56.6514,56.7088,56.6419,56.6993,15998.0
2022-07-08 14:10:00,59.26,59.27,59.2,59.22,20487.0,56.6993,56.7088,56.6419,56.661,20487.0
2022-07-08 14:15:00,59.22,59.24,59.2,59.23,24887.0,56.661,56.6801,56.6419,56.6706,24887.0
2022-07-08 14:20:00,59.24,59.32,59.23,59.28,22795.0,56.6801,56.7567,56.6706,56.7184,22795.0
2022-07-08 14:25:00,59.27,59.32,59.24,59.29,19674.0,56.7088,56.7567,56.6801,56.728,19674.0
2022-07-08 14:30:00,59.29,59.32,59.27,59.29,23939.0,56.728,56.7567,56.7088,56.728,23939.0
2022-07-08 14:35:00,59.3,59.31,59.27,59.29,29218.0,56.7376,56.7471,56.7088,56.728,29218.0
2022-07-08 14:40:00,59.29,59.33,59.26,59.32,36668.0,56.728,56.7663,56.6993,56.7567,36668.0
2022-07-08 14:45:00,59.32,59.33,59.28,59.3,52760.0,56.7567,56.7663,56.7184,56.7376,52760.0
2022-07-08 14:50:00,59.31,59.33,59.18,59.18,47069.0,56.7471,56.7663,56.6227,56.6227,47069.0
2022-07-08 14:55:00,59.18,59.3,59.16,59.3,47094.0,56.6227,56.7376,56.6036,56.7376,47094.0
2022-07-08 15:00:00,59.29,59.3,59.22,59.27,36968.0,56.728,56.7376,56.661,56.7088,36968.0
2022-07-08 15:05:00,59.27,59.27,59.16,59.17,35844.0,56.7088,56.7088,56.6036,56.6132,35844.0
2022-07-08 15:10:00,59.17,59.25,59.15,59.23,42292.0,56.6132,56.6897,56.594,56.6706,42292.0
2022-07-08 15:15:00,59.22,59.23,59.18,59.2,44098.0,56.661,56.6706,56.6227,56.6419,44098.0
2022-07-08 15:20:00,59.2,59.22,59.16,59.18,65026.0,56.6419,56.661,56.6036,56.6227,65026.0
2022-07-08 15:25:00,59.17,59.19,59.13,59.17,54355.0,56.6132,56.6323,56.5749,56.6132,54355.0
2022-07-08 15:30:00,59.16,59.17,59.08,59.13,88828.0,56.6036,56.6132,56.5271,56.5749,88828.0
2022-07-08 15:35:00,59.13,59.18,59.1,59.15,98350.0,56.5749,56.6227,56.5462,56.594,98350.0
2022-07-08 15:40:00,59.16,59.21,59.14,59.18,96209.0,56.6036,56.6514,56.5845,56.6227,96209.0
2022-07-08 15:45:00,59.18,59.2,59.15,59.17,98031.0,56.6227,56.6419,56.594,56.6132,98031.0
2022-07-08 15:50:00,59.16,59.18,59.07,59.1,178666.0,56.6036,56.6227,56.5175,56.5462,178666.0
2022-07-08 15:55:00,59.09,59.1,58.89,58.94,388454.0,56.5366,56.5462,56.3453,56.3931,388454.0
2022-07-11 09:30:00,58.66,59.07,58.46,58.99,65465.0,56.1252,56.5175,55.9339,56.4409,65465.0
2022-07-11 09:35:00,58.99,59.05,58.64,58.72,46435.0,56.4409,56.4984,56.1061,56.1826,46435.0
2022-07-11 09:40:00,58.71,58.74,58.29,58.45,38455.0,56.173,56.2018,55.7712,55.9243,38455.0
2022-07-11 09:45:00,58.44,58.45,58.13,58.18,75046.0,55.9147,55.9243,55.6181,55.666,75046.0
2022-07-11 09:50:00,58.19,58.39,58.15,58.38,39165.0,55.6755,55.8669,55.6372,55.8573,39165.0
2022-07-11 09:55:00,58.36,58.62,58.36,58.51,32408.0,55.8382,56.0869,55.8382,55.9817,32408.0
2022-07-11 10:00:00,58.5,58.63,58.41,58.48,40539.0,55.9721,56.0965,55.886,55.953,40539.0
2022-07-11 10:05:00,58.49,58.67,58.46,58.54,28726.0,55.9626,56.1348,55.9339,56.0104,28726.0
2022-07-11 10:10:00,58.55,58.88,58.55,58.85,47766.0,56.02,56.3357,56.02,56.307,47766.0
2022-07-11 10:15:00,58.85,58.92,58.77,58.78,42334.0,56.307,56.374,56.2305,56.24,42334.0
2022-07-11 10:20:00,58.78,58.79,58.53,58.59,27048.0,56.24,56.2496,56.0008,56.0582,27048.0
2022-07-11 10:25:00,58.58,58.66,58.5,58.62,34687.0,56.0487,56.1252,55.9721,56.0869,34687.0
2022-07-11 10:30:00,58.61,58.72,58.56,58.63,30089.0,56.0774,56.1826,56.0295,56.0965,30089.0
2022-07-11 10:35:00,58.62,58.7,58.59,58.67,36190.0,56.0869,56.1635,56.0582,56.1348,36190.0
2022-07-11 10:40:00,58.66,58.72,58.53,58.53,24756.0,56.1252,56.1826,56.0008,56.0008,24756.0
2022-07-11 10:45:00,58.53,58.59,58.49,58.52,25868.0,56.0008,56.0582,55.9626,55.9913,25868.0
2022-07-11 10:50:00,58.54,58.55,58.45,58.51,21234.0,56.0104,56.02,55.9243,55.9817,21234.0
2022-07-11 10:55:00,58.5,58.5,58.35,58.37,19996.0,55.9721,55.9721,55.8286,55.8477,19996.0
2022-07-11 11:00:00,58.36,58.49,58.35,58.44,34783.0,55.8382,55.9626,55.8286,55.9147,34783.0
2022-07-11 11:05:00,58.43,58.72,58.43,58.67,33243.0,55.9051,56.1826,55.9051,56.1348,33243.0
2022-07-11 11:10:00,58.66,58.68,58.54,58.58,27287.0,56.1252,56.1443,56.0104,56.0487,27287.0
2022-07-11 11:15:00,58.6,58.65,58.55,58.6,22615.0,56.0678,56.1156,56.02,56.0678,22615.0
2022-07-11 11:20:00,58.6,58.68,58.52,58.53,25069.0,56.0678,56.1443,55.9913,56.0008,25069.0
2022-07-11 11:25:00,58.53,58.7,58.53,58.69,29051.0,56.0008,56.1635,56.0008,56.1539,29051.0
2022-07-11 11:30:00,58.7,58.73,58.57,58.64,21702.0,56.1635,56.1922,56.0391,56.1061,21702.0
2022-07-11 11:35:00,58.63,58.68,58.54,58.55,17414.0,56.0965,56.1443,56.0104,56.02,17414.0
2022-07-11 11:40:00,58.55,58.57,58.49,58.57,38065.0,56.02,56.0391,55.9626,56.0391,38065.0
2022-07-11 11:45:00,58.58,58.58,58.51,58.56,26539.0,56.0487,56.0487,55.9817,56.0295,26539.0
2022-07-11 11:50:00,58.55,58.61,58.53,58.59,19000.0,56.02,56.0774,56.0008,56.0582,19000.0
2022-07-11 11:55:00,58.58,58.58,58.5,58.58,22617.0,56.0487,56.0487,55.9721,56.0487,22617.0
2022-07-11 12:00:00,58.58,58.6,58.48,58.56,20256.0,56.0487,56.0678,55.953,56.0295,20256.0
2022-07-11 12:05:00,58.57,58.64,58.55,58.58,25189.0,56.0391,56.1061,56.02,56.0487,25189.0
2022-07-11 12:10:00,58.58,58.67,58.58,58.64,19881.0,56.0487,56.1348,56.0487,56.1061,19881.0
2022-07-11 12:15:00,58.64,58.73,58.63,58.63,22115.0,56.1061,56.1922,56.0965,56.0965,22115.0
2022-07-11 12:20:00,58.63,58.63,58.48,58.56,24907.0,56.0965,56.0965,55.953,56.0295,24907.0
2022-07-11 12:25:00,58.56,58.59,58.53,58.53,16534.0,56.0295,56.0582,56.0008,56.0008,16534.0
2022-07-11 12:30:00,58.53,58.58,58.45,58.57,15998.0,56.0008,56.0487,55.9243,56.0391,15998.0
2022-07-11 12:35:00,58.57,58.63,58.57,58.59,18531.0,56.0391,56.0965,56.0391,56.0582,18531.0
2022-07-11 12:40:00,58.61,58.61,58.5,58.52,16206.0,56.0774,56.0774,55.9721,55.9913,16206.0
2022-07-11 12:45:00,58.53,58.62,58.53,58.58,42839.0,56.0008,56.0869,56.0008,56.0487,42839.0
2022-07-11 12:50:00,58.57,58.61,58.55,58.56,22501.0,56.0391,56.0774,56.02,56.0295,22501.0
2022-07-11 12:55:00,58.57,58.58,58.53,58.55,15420.0,56.0391,56.0487,56.0008,56.02,15420.0
2022-07-11 13:00:00,58.54,58.68,58.47,58.58,20161.0,56.0104,56.1443,55.9434,56.0487,20161.0
2022-07-11 13:05:00,58.59,58.76,58.56,58.73,30492.0,56.0582,56.2209,56.0295,56.1922,30492.0
2022-07-11 13:10:00,58.72,58.74,58.66,58.66,15278.0,56.1826,56.2018,56.1252,56.1252,15278.0
2022-07-11 13:15:00,58.65,58.67,58.58,58.62,12077.0,56.1156,56.1348,56.0487,56.0869,12077.0
2022-07-11 13:20:00,58.63,58.66,58.6,58.63,11945.0,56.0965,56.1252,56.0678,56.0965,11945.0
2022-07-11 13:25:00,58.63,58.71,58.6,58.69,19655.0,56.0965,56.173,56.0678,56.1539,19655.0
2022-07-11 13:30:00,58.7,58.75,58.69,58.7,24601.0,56.1635,56.2113,56.1539,56.1635,24601.0
2022-07-11 13:35:00,58.71,58.75,58.7,58.75,19246.0,56.173,56.2113,56.1635,56.2113,19246.0
2022-07-11 13:40:00,58.76,58.79,58.69,58.71,39065.0,56.2209,56.2496,56.1539,56.173,39065.0
2022-07-11 13:45:00,58.7,58.74,58.66,58.73,22843.0,56.1635,56.2018,56.1252,56.1922,22843.0
2022-07-11 13:50:00,58.71,58.81,58.71,58.79,20449.0,56.173,56.2687,56.173,56.2496,20449.0
2022-07-11 13:55:00,58.79,58.79,58.7,58.71,14589.0,56.2496,56.2496,56.1635,56.173,14589.0
2022-07-11 14:00:00,58.71,58.73,58.67,58.7,19017.0,56.173,56.1922,56.1348,56.1635,19017.0
2022-07-11 14:05:00,58.71,58.79,58.7,58.71,13053.0,56.173,56.2496,56.1635,56.173,13053.0
2022-07-11 14:10:00,58.7,58.73,58.62,58.68,32680.0,56.1635,56.1922,56.0869,56.1443,32680.0
2022-07-11 14:15:00,58.69,58.73,58.59,58.71,22200.0,56.1539,56.1922,56.0582,56.173,22200.0
2022-07-11 14:20:00,58.71,58.73,58.65,58.67,28594.0,56.173,56.1922,56.1156,56.1348,28594.0
2022-07-11 14:25:00,58.67,58.69,58.63,58.66,11927.0,56.1348,56.1539,56.0965,56.1252,11927.0
2022-07-11 14:30:00,58.66,58.67,58.57,58.59,14874.0,56.1252,56.1348,56.0391,56.0582,14874.0
2022-07-11 14:35:00,58.58,58.63,58.58,58.61,13026.0,56.0487,56.0965,56.0487,56.0774,13026.0
2022-07-11 14:40:00,58.61,58.69,58.6,58.66,18638.0,56.0774,56.1539,56.0678,56.1252,18638.0
2022-07-11 14:45:00,58.67,58.72,58.63,58.64,20127.0,56.1348,56.1826,56.0965,56.1061,20127.0
2022-07-11 14:50:00,58.64,58.64,58.57,58.59,17746.0,56.1061,56.1061,56.0391,56.0582,17746.0
2022-07-11 14:55:00,58.59,58.62,58.58,58.6,23627.0,56.0582,56.0869,56.0487,56.0678,23627.0
2022-07-11 15:00:00,58.59,58.61,58.5,58.52,41011.0,56.0582,56.0774,55.9721,55.9913,41011.0
2022-07-11 15:05:00,58.51,58.58,58.51,58.54,32807.0,55.9817,56.0487,55.9817,56.0104,32807.0
2022-07-11 15:10:00,58.53,58.56,58.49,58.52,27685.0,56.0008,56.0295,55.9626,55.9913,27685.0
2022-07-11 15:15:00,58.52,58.57,58.46,58.54,38272.0,55.9913,56.0391,55.9339,56.0104,38272.0
2022-07-11 15:20:00,58.54,58.61,58.51,58.58,29466.0,56.0104,56.0774,55.9817,56.0487,29466.0
2022-07-11 15:25:00,58.57,58.6,58.55,58.58,31646.0,56.0391,56.0678,56.02,56.0487,31646.0
2022-07-11 15:30:00,58.58,58.62,58.55,58.57,39349.0,56.0487,56.0869,56.02,56.0391,39349.0
2022-07-11 15:35:00,58.58,58.6,58.53,58.59,51646.0,56.0487,56.0678,56.0008,56.0582,51646.0
2022-07-11 15:40:00,58.58,58.61,58.49,58.49,50828.0,56.0487,56.0774,55.9626,55.9626,50828.0
2022-07-11 15:45:00,58.5,58.55,58.47,58.53,81160.0,55.9721,56.02,55.9434,56.0008,81160.0
2022-07-11 15:50:00,58.53,58.53,58.36,58.38,96193.0,56.0008,56.0008,55.8382,55.8573,96193.0
2022-07-11 15:55:00,58.37,58.42,58.28,58.42,213125.0,55.8477,55.8956,55.7616,55.8956,213125.0
2022-07-12 09:30:00,58.32,58.67,58.27,58.43,52261.0,55.7999,56.1348,55.7521,55.9051,52261.0
2022-07-12 09:35:00,58.51,59.03,58.48,58.95,30282.0,55.9817,56.4792,55.953,56.4027,30282.0
2022-07-12 09:40:00,58.97,59.2,58.95,59.08,80642.0,56.4218,56.6419,56.4027,56.5271,80642.0
2022-07-12 09:45:00,59.07,59.27,58.9,59.17,43717.0,56.5175,56.7088,56.3548,56.6132,43717.0
2022-07-12 09:50:00,59.17,59.49,59.05,59.37,69522.0,56.6132,56.9193,56.4984,56.8045,69522.0
2022-07-12 09:55:00,59.33,59.36,59.03,59.05,31587.0,56.7663,56.795,56.4792,56.4984,31587.0
2022-07-12 10:00:00,59.05,59.06,58.76,58.93,31259.0,56.4984,56.5079,56.2209,56.3835,31259.0
2022-07-12 10:05:00,58.94,59.14,58.94,59.06,50092.0,56.3931,56.5845,56.3931,56.5079,50092.0
2022-07-12 10:10:00,59.07,59.4,59.06,59.27,34643.0,56.5175,56.8332,56.5079,56.7088,34643.0
2022-07-12 10:15:00,59.26,59.44,59.21,59.37,46535.0,56.6993,56.8715,56.6514,56.8045,46535.0
2022-07-12 10:20:00,59.38,59.48,59.03,59.13,53730.0,56.8141,56.9098,56.4792,56.5749,53730.0
2022-07-12 10:25:00,59.13,59.26,59.01,59.05,37370.0,56.5749,56.6993,56.4601,56.4984,37370.0
2022-07-12 10:30:00,59.06,59.24,59.06,59.24,23251.0,56.5079,56.6801,56.5079,56.6801,23251.0
2022-07-12 10:35:00,59.25,59.26,59.13,59.17,24262.0,56.6897,56.6993,56.5749,56.6132,24262.0
2022-07-12 10:40:00,59.17,59.29,59.13,59.28,39215.0,56.6132,56.728,56.5749,56.7184,39215.0
2022-07-12 10:45:00,59.29,59.38,59.21,59.37,45697.0,56.728,56.8141,56.6514,56.8045,45697.0
2022-07-12 10:50:00,59.39,59.41,59.25,59.29,34498.0,56.8237,56.8428,56.6897,56.728,34498.0
2022-07-12 10:55:00,59.28,59.35,59.25,59.35,21008.0,56.7184,56.7854,56.6897,56.7854,21008.0
2022-07-12 11:00:00,59.34,59.4,59.2,59.25,26124.0,56.7758,56.8332,56.6419,56.6897,26124.0
2022-07-12 11:05:00,59.25,59.32,59.21,59.29,20852.0,56.6897,56.7567,56.6514,56.728,20852.0
2022-07-12 11:10:00,59.28,59.49,59.28,59.44,33959.0,56.7184,56.9193,56.7184,56.8715,33959.0
2022-07-12 11:15:00,59.44,59.44,59.26,59.32,33159.0,56.8715,56.8715,56.6993,56.7567,33159.0
2022-07-12 11:20:00,59.33,59.52,59.32,59.5,36306.0,56.7663,56.948,56.7567,56.9289,36306.0
2022-07-12 11:25:00,59.5,59.53,59.42,59.49,28719.0,56.9289,56.9576,56.8524,56.9193,28719.0
2022-07-12 11:30:00,59.51,59.59,59.4,59.45,28525.0,56.9385,57.015,56.8332,56.8811,28525.0
2022-07-12 11:35:00,59.46,59.48,59.35,59.44,69875.0,56.8906,56.9098,56.7854,56.8715,69875.0
2022-07-12 11:40:00,59.43,59.44,59.26,59.3,23843.0,56.8619,56.8715,56.6993,56.7376,23843.0
2022-07-12 11:45:00,59.3,59.33,59.24,59.3,19940.0,56.7376,56.7663,56.6801,56.7376,19940.0
2022-07-12 11:50:00,59.3,59.39,59.24,59.25,32151.0,56.7376,56.8237,56.6801,56.6897,32151.0
2022-07-12 11:55:00,59.24,59.34,59.24,59.33,26809.0,56.6801,56.7758,56.6801,56.7663,26809.0
2022-07-12 12:00:00,59.33,59.37,59.26,59.32,18635.0,56.7663,56.8045,56.6993,56.7567,18635.0
2022-07-12 12:05:00,59.33,59.4,59.28,59.28,34017.0,56.7663,56.8332,56.7184,56.7184,34017.0
2022-07-12 12:10:00,59.29,59.33,59.24,59.28,35977.0,56.728,56.7663,56.6801,56.7184,35977.0
2022-07-12 12:15:00,59.28,59.35,59.26,59.27,22300.0,56.7184,56.7854,56.6993,56.7088,22300.0
2022-07-12 12:20:00,59.28,59.32,59.24,59.32,20104.0,56.7184,56.7567,56.6801,56.7567,20104.0
2022-07-12 12:25:00,59.32,59.38,59.3,59.37,17624.0,56.7567,56.8141,56.7376,56.8045,17624.0
2022-07-12 12:30:00,59.36,59.44,59.35,59.42,73360.0,56.795,56.8715,56.7854,56.8524,73360.0
2022-07-12 12:35:00,59.42,59.56,59.41,59.55,29334.0,56.8524,56.9863,56.8428,56.9768,29334.0
2022-07-12 12:40:00,59.55,59.56,59.49,59.52,24839.0,56.9768,56.9863,56.9193,56.948,24839.0
2022-07-12 12:45:00,59.52,59.56,59.49,59.5,40654.0,56.948,56.9863,56.9193,56.9289,40654.0
2022-07-12 12:50:00,59.5,59.51,59.32,59.38,47565.0,56.9289,56.9385,56.7567,56.8141,47565.0
2022-07-12 12:55:00,59.37,59.42,59.33,59.39,26398.0,56.8045,56.8524,56.7663,56.8237,26398.0
2022-07-12 13:00:00,59.38,59.46,59.28,59.34,32215.0,56.8141,56.8906,56.7184,56.7758,32215.0
2022-07-12 13:05:00,59.35,59.38,59.28,59.36,44039.0,56.7854,56.8141,56.7184,56.795,44039.0
2022-07-12 13:10:00,59.36,59.38,59.28,59.3,16073.0,56.795,56.8141,56.7184,56.7376,16073.0
2022-07-12 13:15:00,59.3,59.34,59.27,59.33,22688.0,56.7376,56.7758,56.7088,56.7663,22688.0
2022-07-12 13:20:00,59.31,59.32,59.28,59.28,17278.0,56.7471,56.7567,56.7184,56.7184,17278.0
2022-07-12 13:25:00,59.29,59.29,59.21,59.28,22667.0,56.728,56.728,56.6514,56.7184,22667.0
2022-07-12 13:30:00,59.28,59.3,59.26,59.28,16086.0,56.7184,56.7376,56.6993,56.7184,16086.0
2022-07-12 13:35:00,59.28,59.32,59.25,59.25,18686.0,56.7184,56.7567,56.6897,56.6897,18686.0
2022-07-12 13:40:00,59.26,59.33,59.23,59.25,52452.0,56.6993,56.7663,56.6706,56.6897,52452.0
2022-07-12 13:45:00,59.24,59.32,59.21,59.28,26182.0,56.6801,56.7567,56.6514,56.7184,26182.0
2022-07-12 13:50:00,59.27,59.34,59.27,59.33,23912.0,56.7088,56.7758,56.7088,56.7663,23912.0
2022-07-12 13:55:00,59.33,59.35,59.28,59.28,19842.0,56.7663,56.7854,56.7184,56.7184,19842.0
2022-07-12 14:00:00,59.29,59.3,59.23,59.23,31499.0,56.728,56.7376,56.6706,56.6706,31499.0
2022-07-12 14:05:00,59.22,59.26,59.2,59.21,22965.0,56.661,56.6993,56.6419,56.6514,22965.0
2022-07-12 14:10:00,59.21,59.28,59.2,59.28,49181.0,56.6514,56.7184,56.6419,56.7184,49181.0
2022-07-12 14:15:00,59.26,59.3,59.24,59.3,24293.0,56.6993,56.7376,56.6801,56.7376,24293.0
2022-07-12 14:20:00,59.29,59.33,59.28,59.3,25783.0,56.728,56.7663,56.7184,56.7376,25783.0
2022-07-12 14:25:00,59.3,59.36,59.3,59.33,24930.0,56.7376,56.795,56.7376,56.7663,24930.0
2022-07-12 14:30:00,59.34,59.37,59.27,59.27,28625.0,56.7758,56.8045,56.7088,56.7088,28625.0
2022-07-12 14:35:00,59.27,59.36,59.27,59.32,19665.0,56.7088,56.795,56.7088,56.7567,19665.0
2022-07-12 14:40:00,59.32,59.35,59.29,59.33,23455.0,56.7567,56.7854,56.728,56.7663,23455.0
2022-07-12 14:45:00,59.33,59.36,59.3,59.34,18060.0,56.7663,56.795,56.7376,56.7758,18060.0
2022-07-12 14:50:00,59.34,59.35,59.27,59.28,25129.0,56.7758,56.7854,56.7088,56.7184,25129.0
2022-07-12 14:55:00,59.28,59.28,59.21,59.23,29459.0,56.7184,56.7184,56.6514,56.6706,29459.0
2022-07-12 15:00:00,59.23,59.23,59.04,59.07,56975.0,56.6706,56.6706,56.4888,56.5175,56975.0
2022-07-12 15:05:00,59.08,59.08,58.97,58.98,66959.0,56.5271,56.5271,56.4218,56.4314,66959.0
2022-07-12 15:10:00,58.98,59.01,58.91,58.99,52149.0,56.4314,56.4601,56.3644,56.4409,52149.0
2022-07-12 15:15:00,58.98,59.0,58.9,58.96,43622.0,56.4314,56.4505,56.3548,56.4122,43622.0
2022-07-12 15:20:00,58.97,58.97,58.88,58.92,49470.0,56.4218,56.4218,56.3357,56.374,49470.0
2022-07-12 15:25:00,58.91,58.96,58.87,58.92,65035.0,56.3644,56.4122,56.3261,56.374,65035.0
2022-07-12 15:30:00,58.92,58.96,58.81,58.82,103792.0,56.374,56.4122,56.2687,56.2783,103792.0
2022-07-12 15:35:00,58.82,58.83,58.71,58.78,112263.0,56.2783,56.2879,56.173,56.24,112263.0
2022-07-12 15:40:00,58.78,58.82,58.73,58.81,96748.0,56.24,56.2783,56.1922,56.2687,96748.0
2022-07-12 15:45:00,58.81,58.98,58.8,58.93,110571.0,56.2687,56.4314,56.2592,56.3835,110571.0
2022-07-12 15:50:00,58.93,59.04,58.89,58.98,162628.0,56.3835,56.4888,56.3453,56.4314,162628.0
2022-07-12 15:55:00,58.98,59.03,58.91,58.98,275963.0,56.4314,56.4792,56.3644,56.4314,275963.0
2022-07-13 09:30:00,58.03,58.21,57.76,57.95,108688.0,55.5224,55.6947,55.2641,55.4459,108688.0
2022-07-13 09:35:00,57.95,58.19,57.83,58.19,37563.0,55.4459,55.6755,55.3311,55.6755,37563.0
2022-07-13 09:40:00,58.22,58.42,58.12,58.25,38780.0,55.7042,55.8956,55.6085,55.7329,38780.0
2022-07-13 09:45:00,58.25,58.41,58.05,58.4,59954.0,55.7329,55.886,55.5416,55.8764,59954.0
2022-07-13 09:50:00,58.42,58.48,58.23,58.32,44717.0,55.8956,55.953,55.7138,55.7999,44717.0
2022-07-13 09:55:00,58.32,58.51,58.29,58.44,139392.0,55.7999,55.9817,55.7712,55.9147,139392.0
2022-07-13 10:00:00,58.43,58.51,58.18,58.42,180896.0,55.9051,55.9817,55.666,55.8956,180896.0
2022-07-13 10:05:00,58.42,58.59,58.42,58.51,64974.0,55.8956,56.0582,55.8956,55.9817,64974.0
2022-07-13 10:10:00,58.5,58.56,58.4,58.44,86831.0,55.9721,56.0295,55.8764,55.9147,86831.0
2022-07-13 10:15:00,58.44,58.45,58.19,58.2,72763.0,55.9147,55.9243,55.6755,55.6851,72763.0
2022-07-13 10:20:00,58.2,58.21,58.02,58.16,73401.0,55.6851,55.6947,55.5129,55.6468,73401.0
2022-07-13 10:25:00,58.14,58.33,58.14,58.22,39890.0,55.6277,55.8095,55.6277,55.7042,39890.0
2022-07-13 10:30:00,58.21,58.57,58.2,58.47,51197.0,55.6947,56.0391,55.6851,55.9434,51197.0
2022-07-13 10:35:00,58.48,58.59,58.4,58.57,46672.0,55.953,56.0582,55.8764,56.0391,46672.0
2022-07-13 10:40:00,58.57,58.96,58.53,58.96,105758.0,56.0391,56.4122,56.0008,56.4122,105758.0
2022-07-13 10:45:00,58.98,59.0,58.86,58.89,30702.0,56.4314,56.4505,56.3166,56.3453,30702.0
2022-07-13 10:50:00,58.89,59.02,58.87,58.99,36020.0,56.3453,56.4697,56.3261,56.4409,36020.0
2022-07-13 10:55:00,58.97,59.1,58.92,59.01,38916.0,56.4218,56.5462,56.374,56.4601,38916.0
2022-07-13 11:00:00,59.01,59.04,58.96,59.01,148480.0,56.4601,56.4888,56.4122,56.4601,148480.0
2022-07-13 11:05:00,59.02,59.23,59.01,59.07,46930.0,56.4697,56.6706,56.4601,56.5175,46930.0
2022-07-13 11:10:00,59.05,59.13,58.99,59.04,32111.0,56.4984,56.5749,56.4409,56.4888,32111.0
2022-07-13 11:15:00,59.03,59.05,58.86,58.87,51136.0,56.4792,56.4984,56.3166,56.3261,51136.0
2022-07-13 11:20:00,58.87,59.02,58.86,58.92,37095.0,56.3261,56.4697,56.3166,56.374,37095.0
2022-07-13 11:25:00,58.89,58.89,58.76,58.78,23925.0,56.3453,56.3453,56.2209,56.24,23925.0
2022-07-13 11:30:00,58.79,58.92,58.73,58.73,106569.0,56.2496,56.374,56.1922,56.1922,106569.0
2022-07-13 11:35:00,58.72,58.9,58.69,58.74,57080.0,56.1826,56.3548,56.1539,56.2018,57080.0
2022-07-13 11:40:00,58.74,58.74,58.62,58.64,26684.0,56.2018,56.2018,56.0869,56.1061,26684.0
2022-07-13 11:45:00,58.64,58.77,58.63,58.77,19669.0,56.1061,56.2305,56.0965,56.2305,19669.0
2022-07-13 11:50:00,58.76,58.89,58.74,58.81,18701.0,56.2209,56.3453,56.2018,56.2687,18701.0
2022-07-13 11:55:00,58.8,58.82,58.76,58.82,23786.0,56.2592,56.2783,56.2209,56.2783,23786.0
2022-07-13 12:00:00,58.82,58.95,58.8,58.94,25758.0,56.2783,56.4027,56.2592,56.3931,25758.0
2022-07-13 12:05:00,58.94,59.07,58.91,59.02,28285.0,56.3931,56.5175,56.3644,56.4697,28285.0
2022-07-13 12:10:00,59.0,59.01,58.94,58.94,39345.0,56.4505,56.4601,56.3931,56.3931,39345.0
2022-07-13 12:15:00,58.95,58.97,58.85,58.89,40808.0,56.4027,56.4218,56.307,56.3453,40808.0
2022-07-13 12:20:00,58.88,58.93,58.84,58.92,14068.0,56.3357,56.3835,56.2974,56.374,14068.0
2022-07-13 12:25:00,58.92,59.0,58.92,58.98,21439.0,56.374,56.4505,56.374,56.4314,21439.0
2022-07-13 12:30:00,58.95,59.04,58.9,59.01,21983.0,56.4027,56.4888,56.3548,56.4601,21983.0
2022-07-13 12:35:00,59.01,59.09,58.97,59.08,14372.0,56.4601,56.5366,56.4218,56.5271,14372.0
2022-07-13 12:40:00,59.06,59.06,58.97,59.0,18024.0,56.5079,56.5079,56.4218,56.4505,18024.0
2022-07-13 12:45:00,59.01,59.03,58.96,59.0,15695.0,56.4601,56.4792,56.4122,56.4505,15695.0
2022-07-13 12:50:00,59.0,59.06,58.96,59.03,20551.0,56.4505,56.5079,56.4122,56.4792,20551.0
2022-07-13 12:55:00,59.03,59.03,58.93,58.97,19838.0,56.4792,56.4792,56.3835,56.4218,19838.0
2022-07-13 13:00:00,58.97,59.27,58.91,59.27,91506.0,56.4218,56.7088,56.3644,56.7088,91506.0
2022-07-13 13:05:00,59.28,59.29,59.13,59.13,20100.0,56.7184,56.728,56.5749,56.5749,20100.0
2022-07-13 13:10:00,59.14,59.22,59.1,59.21,20137.0,56.5845,56.661,56.5462,56.6514,20137.0
2022-07-13 13:15:00,59.21,59.21,59.0,59.01,25210.0,56.6514,56.6514,56.4505,56.4601,25210.0
2022-07-13 13:20:00,59.01,59.07,58.99,59.07,14542.0,56.4601,56.5175,56.4409,56.5175,14542.0
2022-07-13 13:25:00,59.07,59.16,59.05,59.15,28624.0,56.5175,56.6036,56.4984,56.594,28624.0
2022-07-13 13:30:00,59.15,59.18,59.02,59.09,21042.0,56.594,56.6227,56.4697,56.5366,21042.0
2022-07-13 13:35:00,59.1,59.22,59.09,59.2,35392.0,56.5462,56.661,56.5366,56.6419,35392.0
2022-07-13 13:40:00,59.22,59.25,59.16,59.24,29986.0,56.661,56.6897,56.6036,56.6801,29986.0
2022-07-13 13:45:00,59.25,59.32,59.24,59.32,20625.0,56.6897,56.7567,56.6801,56.7567,20625.0
2022-07-13 13:50:00,59.32,59.37,59.23,59.25,24002.0,56.7567,56.8045,56.6706,56.6897,24002.0
2022-07-13 13:55:00,59.25,59.27,59.2,59.26,20139.0,56.6897,56.7088,56.6419,56.6993,20139.0
2022-07-13 14:00:00,59.25,59.25,58.97,58.97,68305.0,56.6897,56.6897,56.4218,56.4218,68305.0
2022-07-13 14:05:00,58.97,59.12,58.97,59.02,18597.0,56.4218,56.5653,56.4218,56.4697,18597.0
2022-07-13 14:10:00,59.02,59.12,59.01,59.12,25090.0,56.4697,56.5653,56.4601,56.5653,25090.0
2022-07-13 14:15:00,59.11,59.13,59.0,59.11,25671.0,56.5558,56.5749,56.4505,56.5558,25671.0
2022-07-13 14:20:00,59.12,59.26,59.08,59.23,28516.0,56.5653,56.6993,56.5271,56.6706,28516.0
2022-07-13 14:25:00,59.23,59.28,59.15,59.27,36156.0,56.6706,56.7184,56.594,56.7088,36156.0
2022-07-13 14:30:00,59.28,59.4,59.27,59.35,31509.0,56.7184,56.8332,56.7088,56.7854,31509.0
2022-07-13 14:35:00,59.36,59.43,59.34,59.39,31204.0,56.795,56.8619,56.7758,56.8237,31204.0
2022-07-13 14:40:00,59.39,59.44,59.38,59.39,25662.0,56.8237,56.8715,56.8141,56.8237,25662.0
2022-07-13 14:45:00,59.39,59.43,59.34,59.34,22071.0,56.8237,56.8619,56.7758,56.7758,22071.0
2022-07-13 14:50:00,59.35,59.37,59.24,59.24,27254.0,56.7854,56.8045,56.6801,56.6801,27254.0
2022-07-13 14:55:00,59.25,59.4,59.21,59.4,33713.0,56.6897,56.8332,56.6514,56.8332,33713.0
2022-07-13 15:00:00,59.39,59.43,59.33,59.42,24995.0,56.8237,56.8619,56.7663,56.8524,24995.0
2022-07-13 15:05:00,59.42,59.42,59.23,59.25,41776.0,56.8524,56.8524,56.6706,56.6897,41776.0
2022-07-13 15:10:00,59.25,59.4,59.25,59.38,28478.0,56.6897,56.8332,56.6897,56.8141,28478.0
2022-07-13 15:15:00,59.38,59.42,59.35,59.39,26216.0,56.8141,56.8524,56.7854,56.8237,26216.0
2022-07-13 15:20:00,59.39,59.42,59.34,59.34,33562.0,56.8237,56.8524,56.7758,56.7758,33562.0
2022-07-13 15:25:00,59.33,59.35,59.24,59.27,41352.0,56.7663,56.7854,56.6801,56.7088,41352.0
2022-07-13 15:30:00,59.27,59.29,59.12,59.14,47222.0,56.7088,56.728,56.5653,56.5845,47222.0
2022-07-13 15:35:00,59.13,59.27,59.1,59.27,63930.0,56.5749,56.7088,56.5462,56.7088,63930.0
2022-07-13 15:40:00,59.26,59.27,59.19,59.21,79057.0,56.6993,56.7088,56.6323,56.6514,79057.0
2022-07-13 15:45:00,59.2,59.24,59.15,59.23,86519.0,56.6419,56.6801,56.594,56.6706,86519.0
2022-07-13 15:50:00,59.23,59.24,59.13,59.2,146884.0,56.6706,56.6801,56.5749,56.6419,146884.0
2022-07-13 15:55:00,59.2,59.24,59.05,59.07,360560.0,56.6419,56.6801,56.4984,56.5175,360560.0
2022-07-14 09:30:00,58.03,58.7,58.01,58.42,72624.0,55.5224,56.1635,55.5033,55.8956,72624.0
2022-07-14 09:35:00,58.45,58.58,58.19,58.21,20984.0,55.9243,56.0487,55.6755,55.6947,20984.0
2022-07-14 09:40:00,58.17,58.34,58.14,58.24,21028.0,55.6564,55.819,55.6277,55.7234,21028.0
2022-07-14 09:45:00,58.27,58.52,58.25,58.4,42182.0,55.7521,55.9913,55.7329,55.8764,42182.0
2022-07-14 09:50:00,58.39,58.81,58.35,58.8,51169.0,55.8669,56.2687,55.8286,56.2592,51169.0
2022-07-14 09:55:00,58.81,58.87,58.66,58.69,47609.0,56.2687,56.3261,56.1252,56.1539,47609.0
2022-07-14 10:00:00,58.66,58.7,58.2,58.2,21821.0,56.1252,56.1635,55.6851,55.6851,21821.0
2022-07-14 10:05:00,58.23,58.23,58.12,58.19,15256.0,55.7138,55.7138,55.6085,55.6755,15256.0
2022-07-14 10:10:00,58.19,58.21,58.04,58.18,26902.0,55.6755,55.6947,55.532,55.666,26902.0
2022-07-14 10:15:00,58.19,58.29,58.18,58.21,29762.0,55.6755,55.7712,55.666,55.6947,29762.0
2022-07-14 10:20:00,58.21,58.34,58.18,58.28,23142.0,55.6947,55.819,55.666,55.7616,23142.0
2022-07-14 10:25:00,58.27,58.28,58.19,58.22,15491.0,55.7521,55.7616,55.6755,55.7042,15491.0
2022-07-14 10:30:00,58.21,58.35,58.1,58.1,18656.0,55.6947,55.8286,55.5894,55.5894,18656.0
2022-07-14 10:35:00,58.1,58.15,58.01,58.12,25189.0,55.5894,55.6372,55.5033,55.6085,25189.0
2022-07-14 10:40:00,58.11,58.18,58.01,58.08,32400.0,55.599,55.666,55.5033,55.5703,32400.0
2022-07-14 10:45:00,58.08,58.09,57.98,58.01,39771.0,55.5703,55.5798,55.4746,55.5033,39771.0
2022-07-14 10:50:00,58.01,58.23,57.99,58.23,26316.0,55.5033,55.7138,55.4842,55.7138,26316.0
2022-07-14 10:55:00,58.2,58.2,58.0,58.03,14349.0,55.6851,55.6851,55.4937,55.5224,14349.0
2022-07-14 11:00:00,58.06,58.22,58.03,58.11,19046.0,55.5511,55.7042,55.5224,55.599,19046.0
2022-07-14 11:05:00,58.13,58.19,58.03,58.18,20794.0,55.6181,55.6755,55.5224,55.666,20794.0
2022-07-14 11:10:00,58.16,58.24,58.14,58.17,36967.0,55.6468,55.7234,55.6277,55.6564,36967.0
2022-07-14 11:15:00,58.15,58.34,58.1,58.31,27981.0,55.6372,55.819,55.5894,55.7903,27981.0
2022-07-14 11:20:00,58.31,58.42,58.27,58.27,33212.0,55.7903,55.8956,55.7521,55.7521,33212.0
2022-07-14 11:25:00,58.28,58.36,58.24,58.34,16918.0,55.7616,55.8382,55.7234,55.819,16918.0
2022-07-14 11:30:00,58.33,58.37,58.21,58.22,24711.0,55.8095,55.8477,55.6947,55.7042,24711.0
2022-07-14 11:35:00,58.21,58.35,58.15,58.35,26670.0,55.6947,55.8286,55.6372,55.8286,26670.0
2022-07-14 11:40:00,58.35,58.65,58.35,58.57,29403.0,55.8286,56.1156,55.8286,56.0391,29403.0
2022-07-14 11:45:00,58.57,58.61,58.54,58.55,13335.0,56.0391,56.0774,56.0104,56.02,13335.0
2022-07-14 11:50:00,58.53,58.55,58.47,58.48,19774.0,56.0008,56.02,55.9434,55.953,19774.0
2022-07-14 11:55:00,58.49,58.61,58.46,58.61,16865.0,55.9626,56.0774,55.9339,56.0774,16865.0
2022-07-14 12:00:00,58.62,58.7,58.6,58.69,17241.0,56.0869,56.1635,56.0678,56.1539,17241.0
2022-07-14 12:05:00,58.68,58.69,58.58,58.6,12677.0,56.1443,56.1539,56.0487,56.0678,12677.0
2022-07-14 12:10:00,58.61,58.73,58.6,58.73,18490.0,56.0774,56.1922,56.0678,56.1922,18490.0
2022-07-14 12:15:00,58.73,58.75,58.62,58.7,15321.0,56.1922,56.2113,56.0869,56.1635,15321.0
2022-07-14 12:20:00,58.7,58.75,58.67,58.68,23048.0,56.1635,56.2113,56.1348,56.1443,23048.0
2022-07-14 12:25:00,58.67,58.67,58.46,58.46,13514.0,56.1348,56.1348,55.9339,55.9339,13514.0
2022-07-14 12:30:00,58.47,58.56,58.47,58.49,11122.0,55.9434,56.0295,55.9434,55.9626,11122.0
2022-07-14 12:35:00,58.48,58.53,58.46,58.49,24548.0,55.953,56.0008,55.9339,55.9626,24548.0
2022-07-14 12:40:00,58.5,58.5,58.39,58.41,8401.0,55.9721,55.9721,55.8669,55.886,8401.0
2022-07-14 12:45:00,58.42,58.43,58.21,58.21,16229.0,55.8956,55.9051,55.6947,55.6947,16229.0
2022-07-14 12:50:00,58.2,58.32,58.19,58.3,41005.0,55.6851,55.7999,55.6755,55.7808,41005.0
2022-07-14 12:55:00,58.28,58.4,58.28,58.38,10086.0,55.7616,55.8764,55.7616,55.8573,10086.0
2022-07-14 13:00:00,58.38,58.38,58.29,58.31,10464.0,55.8573,55.8573,55.7712,55.7903,10464.0
2022-07-14 13:05:00,58.3,58.41,58.26,58.39,15533.0,55.7808,55.886,55.7425,55.8669,15533.0
2022-07-14 13:10:00,58.37,58.37,58.25,58.28,19796.0,55.8477,55.8477,55.7329,55.7616,19796.0
2022-07-14 13:15:00,58.28,58.34,58.2,58.24,54194.0,55.7616,55.819,55.6851,55.7234,54194.0
2022-07-14 13:20:00,58.24,58.33,58.23,58.28,10328.0,55.7234,55.8095,55.7138,55.7616,10328.0
2022-07-14 13:25:00,58.27,58.47,58.26,58.44,55353.0,55.7521,55.9434,55.7425,55.9147,55353.0
2022-07-14 13:30:00,58.43,58.46,58.33,58.36,44065.0,55.9051,55.9339,55.8095,55.8382,44065.0
2022-07-14 13:35:00,58.35,58.45,58.33,58.43,21995.0,55.8286,55.9243,55.8095,55.9051,21995.0
2022-07-14 13:40:00,58.42,58.52,58.42,58.49,23809.0,55.8956,55.9913,55.8956,55.9626,23809.0
2022-07-14 13:45:00,58.48,58.53,58.46,58.51,11415.0,55.953,56.0008,55.9339,55.9817,11415.0
2022-07-14 13:50:00,58.52,58.56,58.42,58.46,18707.0,55.9913,56.0295,55.8956,55.9339,18707.0
2022-07-14 13:55:00,58.47,58.59,58.46,58.56,26539.0,55.9434,56.0582,55.9339,56.0295,26539.0
2022-07-14 14:00:00,58.57,58.61,58.54,58.59,15895.0,56.0391,56.0774,56.0104,56.0582,15895.0
2022-07-14 14:05:00,58.57,58.64,58.54,58.61,17472.0,56.0391,56.1061,56.0104,56.0774,17472.0
2022-07-14 14:10:00,58.6,58.64,58.55,58.62,19598.0,56.0678,56.1061,56.02,56.0869,19598.0
2022-07-14 14:15:00,58.61,58.81,58.61,58.79,19109.0,56.0774,56.2687,56.0774,56.2496,19109.0
2022-07-14 14:20:00,58.78,58.89,58.78,58.78,25265.0,56.24,56.3453,56.24,56.24,25265.0
2022-07-14 14:25:00,58.8,58.9,58.76,58.9,34509.0,56.2592,56.3548,56.2209,56.3548,34509.0
2022-07-14 14:30:00,58.9,58.9,58.85,58.87,23811.0,56.3548,56.3548,56.307,56.3261,23811.0
2022-07-14 14:35:00,58.87,58.89,58.82,58.84,15210.0,56.3261,56.3453,56.2783,56.2974,15210.0
2022-07-14 14:40:00,58.83,58.87,58.69,58.7,17224.0,56.2879,56.3261,56.1539,56.1635,17224.0
2022-07-14 14:45:00,58.7,58.75,58.66,58.72,17076.0,56.1635,56.2113,56.1252,56.1826,17076.0
2022-07-14 14:50:00,58.73,58.74,58.65,58.7,15373.0,56.1922,56.2018,56.1156,56.1635,15373.0
2022-07-14 14:55:00,58.7,58.81,58.69,58.77,22418.0,56.1635,56.2687,56.1539,56.2305,22418.0
2022-07-14 15:00:00,58.77,58.78,58.65,58.66,34150.0,56.2305,56.24,56.1156,56.1252,34150.0
2022-07-14 15:05:00,58.66,58.67,58.52,58.55,31719.0,56.1252,56.1348,55.9913,56.02,31719.0
2022-07-14 15:10:00,58.55,58.73,58.54,58.73,19419.0,56.02,56.1922,56.0104,56.1922,19419.0
2022-07-14 15:15:00,58.73,58.78,58.67,58.74,30487.0,56.1922,56.24,56.1348,56.2018,30487.0
2022-07-14 15:20:00,58.74,58.82,58.73,58.75,21987.0,56.2018,56.2783,56.1922,56.2113,21987.0
2022-07-14 15:25:00,58.76,58.84,58.74,58.84,22136.0,56.2209,56.2974,56.2018,56.2974,22136.0
2022-07-14 15:30:00,58.83,58.99,58.82,58.91,61457.0,56.2879,56.4409,56.2783,56.3644,61457.0
2022-07-14 15:35:00,58.9,58.92,58.82,58.84,44331.0,56.3548,56.374,56.2783,56.2974,44331.0
2022-07-14 15:40:00,58.83,58.89,58.82,58.88,47679.0,56.2879,56.3453,56.2783,56.3357,47679.0
2022-07-14 15:45:00,58.87,58.94,58.84,58.86,62158.0,56.3261,56.3931,56.2974,56.3166,62158.0
2022-07-14 15:50:00,58.86,58.93,58.75,58.79,105836.0,56.3166,56.3835,56.2113,56.2496,105836.0
2022-07-14 15:55:00,58.79,58.87,58.67,58.77,214516.0,56.2496,56.3261,56.1348,56.2305,214516.0
2022-07-15 09:30:00,59.56,59.8,59.39,59.7,180024.0,56.9863,57.2159,56.8237,57.1203,180024.0
2022-07-15 09:35:00,59.73,59.87,59.44,59.6,76716.0,57.149,57.2829,56.8715,57.0246,76716.0
2022-07-15 09:40:00,59.63,59.72,59.39,59.57,104340.0,57.0533,57.1394,56.8237,56.9959,104340.0
2022-07-15 09:45:00,59.55,59.79,59.4,59.69,419228.0,56.9768,57.2064,56.8332,57.1107,419228.0
2022-07-15 09:50:00,59.7,59.72,59.44,59.44,30503.0,57.1203,57.1394,56.8715,56.8715,30503.0
2022-07-15 09:55:00,59.44,59.6,59.43,59.48,40756.0,56.8715,57.0246,56.8619,56.9098,40756.0
2022-07-15 10:00:00,59.55,59.87,59.54,59.76,59116.0,56.9768,57.2829,56.9672,57.1777,59116.0
2022-07-15 10:05:00,59.81,59.88,59.58,59.77,55153.0,57.2255,57.2925,57.0055,57.1872,55153.0
2022-07-15 10:10:00,59.75,59.81,59.52,59.52,83660.0,57.1681,57.2255,56.948,56.948,83660.0
2022-07-15 10:15:00,59.53,60.04,59.53,59.96,117556.0,56.9576,57.4456,56.9576,57.369,117556.0
2022-07-15 10:20:00,59.96,60.26,59.93,60.15,112449.0,57.369,57.6561,57.3403,57.5508,112449.0
2022-07-15 10:25:00,60.17,60.18,59.95,60.16,39278.0,57.57,57.5795,57.3595,57.5604,39278.0
2022-07-15 10:30:00,60.16,60.33,60.15,60.3,48421.0,57.5604,57.723,57.5508,57.6943,48421.0
2022-07-15 10:35:00,60.3,60.38,60.07,60.07,60126.0,57.6943,57.7709,57.4743,57.4743,60126.0
2022-07-15 10:40:00,60.09,60.27,60.09,60.13,44648.0,57.4934,57.6656,57.4934,57.5317,44648.0
2022-07-15 10:45:00,60.12,60.3,60.02,60.23,114802.0,57.5221,57.6943,57.4264,57.6274,114802.0
2022-07-15 10:50:00,60.22,60.29,60.17,60.26,58557.0,57.6178,57.6848,57.57,57.6561,58557.0
2022-07-15 10:55:00,60.25,60.35,60.23,60.29,71736.0,57.6465,57.7422,57.6274,57.6848,71736.0
2022-07-15 11:00:00,60.27,60.3,60.21,60.27,34695.0,57.6656,57.6943,57.6082,57.6656,34695.0
2022-07-15 11:05:00,60.27,60.28,60.17,60.25,28544.0,57.6656,57.6752,57.57,57.6465,28544.0
2022-07-15 11:10:00,60.25,60.29,60.18,60.22,19423.0,57.6465,57.6848,57.5795,57.6178,19423.0
2022-07-15 11:15:00,60.22,60.29,60.19,60.23,25170.0,57.6178,57.6848,57.5891,57.6274,25170.0
2022-07-15 11:20:00,60.24,60.33,60.24,60.3,23422.0,57.6369,57.723,57.6369,57.6943,23422.0
2022-07-15 11:25:00,60.3,60.3,60.15,60.19,28746.0,57.6943,57.6943,57.5508,57.5891,28746.0
2022-07-15 11:30:00,60.16,60.44,60.15,60.32,100441.0,57.5604,57.8283,57.5508,57.7135,100441.0
2022-07-15 11:35:00,60.29,60.33,60.27,60.3,44681.0,57.6848,57.723,57.6656,57.6943,44681.0
2022-07-15 11:40:00,60.3,60.33,60.24,60.29,60166.0,57.6943,57.723,57.6369,57.6848,60166.0
2022-07-15 11:45:00,60.29,60.39,60.28,60.37,38429.0,57.6848,57.7805,57.6752,57.7613,38429.0
2022-07-15 11:50:00,60.37,60.37,60.28,60.31,28355.0,57.7613,57.7613,57.6752,57.7039,28355.0
2022-07-15 11:55:00,60.31,60.34,60.29,60.29,13908.0,57.7039,57.7326,57.6848,57.6848,13908.0
2022-07-15 12:00:00,60.3,60.4,60.24,60.35,23976.0,57.6943,57.79,57.6369,57.7422,23976.0
2022-07-15 12:05:00,60.36,60.37,60.2,60.23,44125.0,57.7517,57.7613,57.5987,57.6274,44125.0
2022-07-15 12:10:00,60.22,60.29,60.17,60.26,25776.0,57.6178,57.6848,57.57,57.6561,25776.0
2022-07-15 12:15:00,60.26,60.4,60.24,60.4,28939.0,57.6561,57.79,57.6369,57.79,28939.0
2022-07-15 12:20:00,60.41,60.42,60.37,60.37,27357.0,57.7996,57.8092,57.7613,57.7613,27357.0
2022-07-15 12:25:00,60.36,60.41,60.34,60.36,24311.0,57.7517,57.7996,57.7326,57.7517,24311.0
2022-07-15 12:30:00,60.36,60.4,60.32,60.34,29016.0,57.7517,57.79,57.7135,57.7326,29016.0
2022-07-15 12:35:00,60.34,60.36,60.25,60.27,30414.0,57.7326,57.7517,57.6465,57.6656,30414.0
2022-07-15 12:40:00,60.25,60.32,60.2,60.32,46638.0,57.6465,57.7135,57.5987,57.7135,46638.0
2022-07-15 12:45:00,60.31,60.37,60.23,60.35,35601.0,57.7039,57.7613,57.6274,57.7422,35601.0
2022-07-15 12:50:00,60.35,60.4,60.25,60.29,29890.0,57.7422,57.79,57.6465,57.6848,29890.0
2022-07-15 12:55:00,60.29,60.32,60.24,60.27,24501.0,57.6848,57.7135,57.6369,57.6656,24501.0
2022-07-15 13:00:00,60.26,60.3,60.24,60.26,26345.0,57.6561,57.6943,57.6369,57.6561,26345.0
2022-07-15 13:05:00,60.26,60.3,60.24,60.29,30170.0,57.6561,57.6943,57.6369,57.6848,30170.0
2022-07-15 13:10:00,60.28,60.36,60.28,60.34,23585.0,57.6752,57.7517,57.6752,57.7326,23585.0
2022-07-15 13:15:00,60.35,60.38,60.28,60.35,45669.0,57.7422,57.7709,57.6752,57.7422,45669.0
2022-07-15 13:20:00,60.36,60.39,60.3,60.39,38767.0,57.7517,57.7805,57.6943,57.7805,38767.0
2022-07-15 13:25:00,60.38,60.49,60.35,60.48,34541.0,57.7709,57.8761,57.7422,57.8666,34541.0
2022-07-15 13:30:00,60.48,60.48,60.39,60.42,26577.0,57.8666,57.8666,57.7805,57.8092,26577.0
2022-07-15 13:35:00,60.42,60.47,60.42,60.46,35844.0,57.8092,57.857,57.8092,57.8474,35844.0
2022-07-15 13:40:00,60.46,60.48,60.34,60.37,33407.0,57.8474,57.8666,57.7326,57.7613,33407.0
2022-07-15 13:45:00,60.37,60.42,60.35,60.38,26506.0,57.7613,57.8092,57.7422,57.7709,26506.0
2022-07-15 13:50:00,60.39,60.42,60.34,60.35,50358.0,57.7805,57.8092,57.7326,57.7422,50358.0
2022-07-15 13:55:00,60.35,60.43,60.34,60.41,31129.0,57.7422,57.8187,57.7326,57.7996,31129.0
2022-07-15 14:00:00,60.39,60.45,60.31,60.44,42152.0,57.7805,57.8379,57.7039,57.8283,42152.0
2022-07-15 14:05:00,60.44,60.45,60.41,60.43,31932.0,57.8283,57.8379,57.7996,57.8187,31932.0
2022-07-15 14:10:00,60.44,60.5,60.43,60.5,43015.0,57.8283,57.8857,57.8187,57.8857,43015.0
2022-07-15 14:15:00,60.5,60.53,60.49,60.51,52649.0,57.8857,57.9144,57.8761,57.8953,52649.0
2022-07-15 14:20:00,60.51,60.52,60.31,60.32,54607.0,57.8953,57.9048,57.7039,57.7135,54607.0
2022-07-15 14:25:00,60.32,60.37,60.25,60.37,44085.0,57.7135,57.7613,57.6465,57.7613,44085.0
2022-07-15 14:30:00,60.36,60.38,60.24,60.3,49902.0,57.7517,57.7709,57.6369,57.6943,49902.0
2022-07-15 14:35:00,60.3,60.38,60.29,60.38,36510.0,57.6943,57.7709,57.6848,57.7709,36510.0
2022-07-15 14:40:00,60.38,60.39,60.33,60.33,29505.0,57.7709,57.7805,57.723,57.723,29505.0
2022-07-15 14:45:00,60.34,60.34,60.26,60.27,33437.0,57.7326,57.7326,57.6561,57.6656,33437.0
2022-07-15 14:50:00,60.27,60.29,60.24,60.25,30100.0,57.6656,57.6848,57.6369,57.6465,30100.0
2022-07-15 14:55:00,60.24,60.26,60.21,60.26,40211.0,57.6369,57.6561,57.6082,57.6561,40211.0
2022-07-15 15:00:00,60.25,60.32,60.24,60.32,45230.0,57.6465,57.7135,57.6369,57.7135,45230.0
2022-07-15 15:05:00,60.31,60.33,60.28,60.29,21349.0,57.7039,57.723,57.6752,57.6848,21349.0
2022-07-15 15:10:00,60.29,60.29,60.24,60.25,30756.0,57.6848,57.6848,57.6369,57.6465,30756.0
2022-07-15 15:15:00,60.26,60.28,60.24,60.25,31717.0,57.6561,57.6752,57.6369,57.6465,31717.0
2022-07-15 15:20:00,60.26,60.34,60.26,60.3,38993.0,57.6561,57.7326,57.6561,57.6943,38993.0
2022-07-15 15:25:00,60.3,60.37,60.29,60.31,59918.0,57.6943,57.7613,57.6848,57.7039,59918.0
2022-07-15 15:30:00,60.31,60.36,60.29,60.35,123102.0,57.7039,57.7517,57.6848,57.7422,123102.0
2022-07-15 15:35:00,60.36,60.41,60.34,60.39,118600.0,57.7517,57.7996,57.7326,57.7805,118600.0
2022-07-15 15:40:00,60.39,60.43,60.38,60.42,97835.0,57.7805,57.8187,57.7709,57.8092,97835.0
2022-07-15 15:45:00,60.42,60.51,60.41,60.51,167573.0,57.8092,57.8953,57.7996,57.8953,167573.0
2022-07-15 15:50:00,60.5,60.56,60.33,60.38,353675.0,57.8857,57.9431,57.723,57.7709,353675.0
2022-07-15 15:55:00,60.38,60.58,60.38,60.54,498106.0,57.7709,57.9622,57.7709,57.924,498106.0
2022-07-18 09:30:00,61.01,61.37,61.01,61.3,143911.0,58.3737,58.7181,58.3737,58.6511,143911.0
2022-07-18 09:35:00,61.28,61.44,61.18,61.3,58891.0,58.632,58.7851,58.5363,58.6511,58891.0
2022-07-18 09:40:00,61.27,61.39,61.11,61.36,111829.0,58.6224,58.7372,58.4693,58.7085,111829.0
2022-07-18 09:45:00,61.34,61.41,61.17,61.4,67310.0,58.6894,58.7564,58.5267,58.7468,67310.0
2022-07-18 09:50:00,61.4,61.55,61.28,61.5,118239.0,58.7468,58.8903,58.632,58.8425,118239.0
2022-07-18 09:55:00,61.51,61.58,61.38,61.44,67449.0,58.8521,58.919,58.7277,58.7851,67449.0
2022-07-18 10:00:00,61.42,61.49,61.23,61.36,115818.0,58.7659,58.8329,58.5842,58.7085,115818.0
2022-07-18 10:05:00,61.36,61.38,61.17,61.17,75694.0,58.7085,58.7277,58.5267,58.5267,75694.0
2022-07-18 10:10:00,61.16,61.25,61.1,61.25,84411.0,58.5172,58.6033,58.4598,58.6033,84411.0
2022-07-18 10:15:00,61.22,61.33,61.19,61.28,29155.0,58.5746,58.6798,58.5459,58.632,29155.0
2022-07-18 10:20:00,61.26,61.31,61.18,61.3,25492.0,58.6129,58.6607,58.5363,58.6511,25492.0
2022-07-18 10:25:00,61.31,61.31,61.12,61.16,36488.0,58.6607,58.6607,58.4789,58.5172,36488.0
2022-07-18 10:30:00,61.17,61.26,61.15,61.22,19325.0,58.5267,58.6129,58.5076,58.5746,19325.0
2022-07-18 10:35:00,61.22,61.28,61.13,61.24,40641.0,58.5746,58.632,58.4885,58.5937,40641.0
2022-07-18 10:40:00,61.24,61.34,61.23,61.3,30129.0,58.5937,58.6894,58.5842,58.6511,30129.0
2022-07-18 10:45:00,61.3,61.31,61.18,61.21,77951.0,58.6511,58.6607,58.5363,58.565,77951.0
2022-07-18 10:50:00,61.21,61.23,61.1,61.1,21765.0,58.565,58.5842,58.4598,58.4598,21765.0
2022-07-18 10:55:00,61.1,61.19,61.08,61.17,74807.0,58.4598,58.5459,58.4406,58.5267,74807.0
2022-07-18 11:00:00,61.17,61.22,61.12,61.22,33320.0,58.5267,58.5746,58.4789,58.5746,33320.0
2022-07-18 11:05:00,61.21,61.28,61.19,61.26,21413.0,58.565,58.632,58.5459,58.6129,21413.0
2022-07-18 11:10:00,61.26,61.28,61.2,61.21,12178.0,58.6129,58.632,58.5555,58.565,12178.0
2022-07-18 11:15:00,61.21,61.37,61.21,61.36,52134.0,58.565,58.7181,58.565,58.7085,52134.0
2022-07-18 11:20:00,61.36,61.37,61.33,61.35,30488.0,58.7085,58.7181,58.6798,58.699,30488.0
2022-07-18 11:25:00,61.35,61.4,61.33,61.35,25201.0,58.699,58.7468,58.6798,58.699,25201.0
2022-07-18 11:30:00,61.35,61.35,61.19,61.26,76730.0,58.699,58.699,58.5459,58.6129,76730.0
2022-07-18 11:35:00,61.26,61.34,61.26,61.27,25636.0,58.6129,58.6894,58.6129,58.6224,25636.0
2022-07-18 11:40:00,61.28,61.47,61.25,61.47,29116.0,58.632,58.8138,58.6033,58.8138,29116.0
2022-07-18 11:45:00,61.46,61.5,61.42,61.42,25240.0,58.8042,58.8425,58.7659,58.7659,25240.0
2022-07-18 11:50:00,61.43,61.51,61.39,61.51,31046.0,58.7755,58.8521,58.7372,58.8521,31046.0
2022-07-18 11:55:00,61.5,61.54,61.49,61.5,26877.0,58.8425,58.8808,58.8329,58.8425,26877.0
2022-07-18 12:00:00,61.5,61.52,61.48,61.48,23237.0,58.8425,58.8616,58.8234,58.8234,23237.0
2022-07-18 12:05:00,61.48,61.54,61.41,61.54,39404.0,58.8234,58.8808,58.7564,58.8808,39404.0
2022-07-18 12:10:00,61.55,61.61,61.55,61.59,36300.0,58.8903,58.9477,58.8903,58.9286,36300.0
2022-07-18 12:15:00,61.6,61.66,61.59,61.62,21782.0,58.9382,58.9956,58.9286,58.9573,21782.0
2022-07-18 12:20:00,61.61,61.62,61.54,61.62,13256.0,58.9477,58.9573,58.8808,58.9573,13256.0
2022-07-18 12:25:00,61.63,61.68,61.61,61.67,27245.0,58.9669,59.0147,58.9477,59.0051,27245.0
2022-07-18 12:30:00,61.67,61.74,61.66,61.68,28011.0,59.0051,59.0721,58.9956,59.0147,28011.0
2022-07-18 12:35:00,61.68,61.71,61.59,61.6,28706.0,59.0147,59.0434,58.9286,58.9382,28706.0
2022-07-18 12:40:00,61.59,61.63,61.5,61.62,37378.0,58.9286,58.9669,58.8425,58.9573,37378.0
2022-07-18 12:45:00,61.63,61.63,61.58,61.6,21079.0,58.9669,58.9669,58.919,58.9382,21079.0
2022-07-18 12:50:00,61.6,61.62,61.54,61.55,14048.0,58.9382,58.9573,58.8808,58.8903,14048.0
2022-07-18 12:55:00,61.54,61.55,61.45,61.51,28963.0,58.8808,58.8903,58.7946,58.8521,28963.0
2022-07-18 13:00:00,61.51,61.56,61.49,61.51,20003.0,58.8521,58.8999,58.8329,58.8521,20003.0
2022-07-18 13:05:00,61.51,61.55,61.49,61.54,25899.0,58.8521,58.8903,58.8329,58.8808,25899.0
2022-07-18 13:10:00,61.53,61.57,61.48,61.55,42999.0,58.8712,58.9095,58.8234,58.8903,42999.0
2022-07-18 13:15:00,61.55,61.58,61.46,61.5,47823.0,58.8903,58.919,58.8042,58.8425,47823.0
2022-07-18 13:20:00,61.5,61.52,61.43,61.47,148853.0,58.8425,58.8616,58.7755,58.8138,148853.0
2022-07-18 13:25:00,61.46,61.53,61.45,61.51,18574.0,58.8042,58.8712,58.7946,58.8521,18574.0
2022-07-18 13:30:00,61.5,61.51,61.42,61.5,105896.0,58.8425,58.8521,58.7659,58.8425,105896.0
2022-07-18 13:35:00,61.5,61.51,61.39,61.5,318979.0,58.8425,58.8521,58.7372,58.8425,318979.0
2022-07-18 13:40:00,61.5,61.53,61.48,61.52,68057.0,58.8425,58.8712,58.8234,58.8616,68057.0
2022-07-18 13:45:00,61.52,61.53,61.49,61.51,37997.0,58.8616,58.8712,58.8329,58.8521,37997.0
2022-07-18 13:50:00,61.5,61.53,61.46,61.51,46681.0,58.8425,58.8712,58.8042,58.8521,46681.0
2022-07-18 13:55:00,61.5,61.5,61.36,61.41,62774.0,58.8425,58.8425,58.7085,58.7564,62774.0
2022-07-18 14:00:00,61.4,61.45,61.37,61.38,58871.0,58.7468,58.7946,58.7181,58.7277,58871.0
2022-07-18 14:05:00,61.38,61.42,61.37,61.39,40814.0,58.7277,58.7659,58.7181,58.7372,40814.0
2022-07-18 14:10:00,61.39,61.46,61.33,61.46,35470.0,58.7372,58.8042,58.6798,58.8042,35470.0
2022-07-18 14:15:00,61.46,61.51,61.45,61.51,46819.0,58.8042,58.8521,58.7946,58.8521,46819.0
2022-07-18 14:20:00,61.51,61.52,61.45,61.48,36567.0,58.8521,58.8616,58.7946,58.8234,36567.0
2022-07-18 14:25:00,61.48,61.5,61.42,61.48,136175.0,58.8234,58.8425,58.7659,58.8234,136175.0
2022-07-18 14:30:00,61.48,61.49,61.34,61.41,244978.0,58.8234,58.8329,58.6894,58.7564,244978.0
2022-07-18 14:35:00,61.42,61.54,61.39,61.49,41982.0,58.7659,58.8808,58.7372,58.8329,41982.0
2022-07-18 14:40:00,61.48,61.5,61.21,61.21,34489.0,58.8234,58.8425,58.565,58.565,34489.0
2022-07-18 14:45:00,61.21,61.26,61.11,61.14,39146.0,58.565,58.6129,58.4693,58.498,39146.0
2022-07-18 14:50:00,61.14,61.14,60.98,61.03,36569.0,58.498,58.498,58.345,58.3928,36569.0
2022-07-18 14:55:00,61.04,61.04,60.95,61.0,35067.0,58.4024,58.4024,58.3163,58.3641,35067.0
2022-07-18 15:00:00,61.0,61.06,60.95,60.98,31276.0,58.3641,58.4215,58.3163,58.345,31276.0
2022-07-18 15:05:00,60.98,61.04,60.96,61.01,35529.0,58.345,58.4024,58.3258,58.3737,35529.0
2022-07-18 15:10:00,61.01,61.01,60.87,60.91,32089.0,58.3737,58.3737,58.2397,58.278,32089.0
2022-07-18 15:15:00,60.9,60.94,60.86,60.93,45667.0,58.2684,58.3067,58.2301,58.2971,45667.0
2022-07-18 15:20:00,60.93,60.97,60.83,60.84,54426.0,58.2971,58.3354,58.2014,58.211,54426.0
2022-07-18 15:25:00,60.84,60.88,60.77,60.77,53389.0,58.211,58.2493,58.144,58.144,53389.0
2022-07-18 15:30:00,60.76,60.78,60.7,60.74,64736.0,58.1345,58.1536,58.0771,58.1153,64736.0
2022-07-18 15:35:00,60.74,60.76,60.59,60.61,62470.0,58.1153,58.1345,57.9718,57.9909,62470.0
2022-07-18 15:40:00,60.61,60.67,60.6,60.63,80290.0,57.9909,58.0484,57.9814,58.0101,80290.0
2022-07-18 15:45:00,60.62,60.62,60.46,60.47,100637.0,58.0005,58.0005,57.8474,57.857,100637.0
2022-07-18 15:50:00,60.47,60.6,60.46,60.54,170236.0,57.857,57.9814,57.8474,57.924,170236.0
2022-07-18 15:55:00,60.54,60.55,60.44,60.5,444098.0,57.924,57.9335,57.8283,57.8857,444098.0
2022-07-19 09:30:00,61.3,61.68,61.06,61.17,66261.0,58.6511,59.0147,58.4215,58.5267,66261.0
2022-07-19 09:35:00,61.19,61.55,61.17,61.5,50571.0,58.5459,58.8903,58.5267,58.8425,50571.0
2022-07-19 09:40:00,61.5,61.53,61.18,61.3,37434.0,58.8425,58.8712,58.5363,58.6511,37434.0
2022-07-19 09:45:00,61.3,61.33,60.99,61.18,33886.0,58.6511,58.6798,58.3545,58.5363,33886.0
2022-07-19 09:50:00,61.2,61.39,61.19,61.25,29784.0,58.5555,58.7372,58.5459,58.6033,29784.0
2022-07-19 09:55:00,61.25,61.47,61.22,61.47,25276.0,58.6033,58.8138,58.5746,58.8138,25276.0
2022-07-19 10:00:00,61.47,61.57,61.4,61.49,25818.0,58.8138,58.9095,58.7468,58.8329,25818.0
2022-07-19 10:05:00,61.51,61.51,61.37,61.43,28164.0,58.8521,58.8521,58.7181,58.7755,28164.0
2022-07-19 10:10:00,61.44,61.63,61.4,61.51,22117.0,58.7851,58.9669,58.7468,58.8521,22117.0
2022-07-19 10:15:00,61.51,61.56,61.37,61.41,26441.0,58.8521,58.8999,58.7181,58.7564,26441.0
2022-07-19 10:20:00,61.41,61.61,61.41,61.49,16758.0,58.7564,58.9477,58.7564,58.8329,16758.0
2022-07-19 10:25:00,61.49,61.65,61.48,61.6,22059.0,58.8329,58.986,58.8234,58.9382,22059.0
2022-07-19 10:30:00,61.6,61.67,61.59,61.63,13877.0,58.9382,59.0051,58.9286,58.9669,13877.0
2022-07-19 10:35:00,61.63,61.68,61.57,61.65,15678.0,58.9669,59.0147,58.9095,58.986,15678.0
2022-07-19 10:40:00,61.64,61.7,61.62,61.65,19416.0,58.9764,59.0338,58.9573,58.986,19416.0
2022-07-19 10:45:00,61.66,61.75,61.64,61.75,31785.0,58.9956,59.0817,58.9764,59.0817,31785.0
2022-07-19 10:50:00,61.75,61.83,61.74,61.77,17330.0,59.0817,59.1582,59.0721,59.1008,17330.0
2022-07-19 10:55:00,61.78,61.81,61.7,61.76,30404.0,59.1104,59.1391,59.0338,59.0913,30404.0
2022-07-19 11:00:00,61.75,61.91,61.74,61.85,25930.0,59.0817,59.2348,59.0721,59.1774,25930.0
2022-07-19 11:05:00,61.86,61.86,61.76,61.81,33614.0,59.1869,59.1869,59.0913,59.1391,33614.0
2022-07-19 11:10:00,61.82,61.87,61.78,61.8,24629.0,59.1487,59.1965,59.1104,59.1295,24629.0
2022-07-19 11:15:00,61.8,61.82,61.67,61.71,25792.0,59.1295,59.1487,59.0051,59.0434,25792.0
2022-07-19 11:20:00,61.72,61.79,61.71,61.79,30660.0,59.053,59.12,59.0434,59.12,30660.0
2022-07-19 11:25:00,61.79,61.87,61.76,61.84,24162.0,59.12,59.1965,59.0913,59.1678,24162.0
2022-07-19 11:30:00,61.85,61.98,61.84,61.96,27354.0,59.1774,59.3017,59.1678,59.2826,27354.0
2022-07-19 11:35:00,61.96,62.07,61.96,62.0,51101.0,59.2826,59.3879,59.2826,59.3209,51101.0
2022-07-19 11:40:00,61.99,62.08,61.96,62.06,36212.0,59.3113,59.3974,59.2826,59.3783,36212.0
2022-07-19 11:45:00,62.06,62.12,61.93,61.95,19647.0,59.3783,59.4357,59.2539,59.273,19647.0
2022-07-19 11:50:00,61.94,62.03,61.94,62.02,19578.0,59.2635,59.3496,59.2635,59.34,19578.0
2022-07-19 11:55:00,62.02,62.22,62.02,62.19,37724.0,59.34,59.5314,59.34,59.5027,37724.0
2022-07-19 12:00:00,62.18,62.21,62.15,62.15,43270.0,59.4931,59.5218,59.4644,59.4644,43270.0
2022-07-19 12:05:00,62.15,62.18,62.11,62.13,24828.0,59.4644,59.4931,59.4261,59.4453,24828.0
2022-07-19 12:10:00,62.13,62.16,62.12,62.15,25378.0,59.4453,59.474,59.4357,59.4644,25378.0
2022-07-19 12:15:00,62.14,62.17,62.09,62.15,35920.0,59.4548,59.4835,59.407,59.4644,35920.0
2022-07-19 12:20:00,62.15,62.32,62.14,62.32,26712.0,59.4644,59.6271,59.4548,59.6271,26712.0
2022-07-19 12:25:00,62.33,62.38,62.31,62.32,34379.0,59.6366,59.6845,59.6175,59.6271,34379.0
2022-07-19 12:30:00,62.32,62.42,62.31,62.35,20456.0,59.6271,59.7227,59.6175,59.6558,20456.0
2022-07-19 12:35:00,62.35,62.42,62.33,62.38,49853.0,59.6558,59.7227,59.6366,59.6845,49853.0
2022-07-19 12:40:00,62.38,62.48,62.38,62.47,39313.0,59.6845,59.7801,59.6845,59.7706,39313.0
2022-07-19 12:45:00,62.47,62.47,62.31,62.31,50934.0,59.7706,59.7706,59.6175,59.6175,50934.0
2022-07-19 12:50:00,62.31,62.33,62.25,62.28,9062.0,59.6175,59.6366,59.5601,59.5888,9062.0
2022-07-19 12:55:00,62.28,62.51,62.27,62.5,84833.0,59.5888,59.8088,59.5792,59.7993,84833.0
2022-07-19 13:00:00,62.5,62.5,62.28,62.32,30704.0,59.7993,59.7993,59.5888,59.6271,30704.0
2022-07-19 13:05:00,62.31,62.31,62.2,62.26,23404.0,59.6175,59.6175,59.5122,59.5696,23404.0
2022-07-19 13:10:00,62.26,62.31,62.23,62.3,39455.0,59.5696,59.6175,59.5409,59.6079,39455.0
2022-07-19 13:15:00,62.29,62.29,62.18,62.2,29975.0,59.5984,59.5984,59.4931,59.5122,29975.0
2022-07-19 13:20:00,62.2,62.21,62.16,62.18,19288.0,59.5122,59.5218,59.474,59.4931,19288.0
2022-07-19 13:25:00,62.2,62.24,62.14,62.16,43732.0,59.5122,59.5505,59.4548,59.474,43732.0
2022-07-19 13:30:00,62.17,62.22,62.14,62.22,18292.0,59.4835,59.5314,59.4548,59.5314,18292.0
2022-07-19 13:35:00,62.22,62.32,62.19,62.32,24316.0,59.5314,59.6271,59.5027,59.6271,24316.0
2022-07-19 13:40:00,62.31,62.41,62.29,62.4,62872.0,59.6175,59.7132,59.5984,59.7036,62872.0
2022-07-19 13:45:00,62.41,62.41,62.28,62.28,17827.0,59.7132,59.7132,59.5888,59.5888,17827.0
2022-07-19 13:50:00,62.28,62.37,62.27,62.32,26477.0,59.5888,59.6749,59.5792,59.6271,26477.0
2022-07-19 13:55:00,62.31,62.38,62.3,62.36,31038.0,59.6175,59.6845,59.6079,59.6653,31038.0
2022-07-19 14:00:00,62.36,62.45,62.34,62.4,19859.0,59.6653,59.7514,59.6462,59.7036,19859.0
2022-07-19 14:05:00,62.39,62.48,62.36,62.48,15889.0,59.694,59.7801,59.6653,59.7801,15889.0
2022-07-19 14:10:00,62.48,62.58,62.47,62.55,42505.0,59.7801,59.8758,59.7706,59.8471,42505.0
2022-07-19 14:15:00,62.55,62.59,62.49,62.59,44771.0,59.8471,59.8854,59.7897,59.8854,44771.0
2022-07-19 14:20:00,62.6,62.61,62.57,62.59,22523.0,59.895,59.9045,59.8663,59.8854,22523.0
2022-07-19 14:25:00,62.59,62.6,62.55,62.58,46153.0,59.8854,59.895,59.8471,59.8758,46153.0
2022-07-19 14:30:00,62.57,62.58,62.49,62.54,32144.0,59.8663,59.8758,59.7897,59.8375,32144.0
2022-07-19 14:35:00,62.54,62.61,62.52,62.6,38632.0,59.8375,59.9045,59.8184,59.895,38632.0
2022-07-19 14:40:00,62.6,62.63,62.55,62.55,35171.0,59.895,59.9237,59.8471,59.8471,35171.0
2022-07-19 14:45:00,62.55,62.55,62.42,62.51,25189.0,59.8471,59.8471,59.7227,59.8088,25189.0
2022-07-19 14:50:00,62.53,62.55,62.48,62.53,30135.0,59.828,59.8471,59.7801,59.828,30135.0
2022-07-19 14:55:00,62.53,62.53,62.49,62.53,35438.0,59.828,59.828,59.7897,59.828,35438.0
2022-07-19 15:00:00,62.52,62.54,62.49,62.52,26437.0,59.8184,59.8375,59.7897,59.8184,26437.0
2022-07-19 15:05:00,62.52,62.64,62.5,62.64,24511.0,59.8184,59.9332,59.7993,59.9332,24511.0
2022-07-19 15:10:00,62.64,62.69,62.55,62.68,59527.0,59.9332,59.9811,59.8471,59.9715,59527.0
2022-07-19 15:15:00,62.69,62.76,62.63,62.66,83451.0,59.9811,60.048,59.9237,59.9524,83451.0
2022-07-19 15:20:00,62.67,62.68,62.61,62.65,47408.0,59.9619,59.9715,59.9045,59.9428,47408.0
2022-07-19 15:25:00,62.65,62.71,62.64,62.65,54583.0,59.9428,60.0002,59.9332,59.9428,54583.0
2022-07-19 15:30:00,62.65,62.66,62.55,62.55,53292.0,59.9428,59.9524,59.8471,59.8471,53292.0
2022-07-19 15:35:00,62.56,62.64,62.55,62.64,50664.0,59.8567,59.9332,59.8471,59.9332,50664.0
2022-07-19 15:40:00,62.63,62.7,62.63,62.68,60645.0,59.9237,59.9906,59.9237,59.9715,60645.0
2022-07-19 15:45:00,62.68,62.7,62.61,62.61,103367.0,59.9715,59.9906,59.9045,59.9045,103367.0
2022-07-19 15:50:00,62.62,62.66,62.47,62.54,136383.0,59.9141,59.9524,59.7706,59.8375,136383.0
2022-07-19 15:55:00,62.54,62.75,62.51,62.66,652431.0,59.8375,60.0385,59.8088,59.9524,652431.0
2022-07-20 09:30:00,62.54,62.9,62.49,62.72,67826.0,59.8375,60.182,59.7897,60.0098,67826.0
2022-07-20 09:35:00,62.72,62.85,62.63,62.71,43126.0,60.0098,60.1342,59.9237,60.0002,43126.0
2022-07-20 09:40:00,62.71,62.85,62.64,62.78,40134.0,60.0002,60.1342,59.9332,60.0672,40134.0
2022-07-20 09:45:00,62.79,62.9,62.67,62.87,25125.0,60.0767,60.182,59.9619,60.1533,25125.0
2022-07-20 09:50:00,62.85,63.19,62.84,62.98,64580.0,60.1342,60.4595,60.1246,60.2585,64580.0
2022-07-20 09:55:00,62.98,62.98,62.65,62.7,47676.0,60.2585,60.2585,59.9428,59.9906,47676.0
2022-07-20 10:00:00,62.71,62.81,62.45,62.55,38709.0,60.0002,60.0959,59.7514,59.8471,38709.0
2022-07-20 10:05:00,62.54,62.58,62.33,62.58,31307.0,59.8375,59.8758,59.6366,59.8758,31307.0
2022-07-20 10:10:00,62.59,62.89,62.58,62.85,27738.0,59.8854,60.1724,59.8758,60.1342,27738.0
2022-07-20 10:15:00,62.85,62.85,62.69,62.76,28975.0,60.1342,60.1342,59.9811,60.048,28975.0
2022-07-20 10:20:00,62.74,62.88,62.7,62.88,24478.0,60.0289,60.1629,59.9906,60.1629,24478.0
2022-07-20 10:25:00,62.86,62.96,62.81,62.89,20656.0,60.1437,60.2394,60.0959,60.1724,20656.0
2022-07-20 10:30:00,62.86,63.0,62.85,62.95,40448.0,60.1437,60.2777,60.1342,60.2298,40448.0
2022-07-20 10:35:00,62.96,62.98,62.86,62.94,17267.0,60.2394,60.2585,60.1437,60.2203,17267.0
2022-07-20 10:40:00,62.96,62.97,62.82,62.94,16674.0,60.2394,60.249,60.1054,60.2203,16674.0
2022-07-20 10:45:00,62.94,63.0,62.92,62.96,21801.0,60.2203,60.2777,60.2011,60.2394,21801.0
2022-07-20 10:50:00,62.93,63.19,62.89,63.19,29168.0,60.2107,60.4595,60.1724,60.4595,29168.0
2022-07-20 10:55:00,63.2,63.26,63.15,63.24,21095.0,60.469,60.5264,60.4212,60.5073,21095.0
2022-07-20 11:00:00,63.26,63.27,63.11,63.15,15622.0,60.5264,60.536,60.3829,60.4212,15622.0
2022-07-20 11:05:00,63.13,63.17,63.08,63.12,15462.0,60.4021,60.4403,60.3542,60.3925,15462.0
2022-07-20 11:10:00,63.14,63.14,63.06,63.09,22271.0,60.4116,60.4116,60.3351,60.3638,22271.0
2022-07-20 11:15:00,63.08,63.08,63.01,63.05,38933.0,60.3542,60.3542,60.2872,60.3255,38933.0
2022-07-20 11:20:00,63.05,63.05,62.9,62.97,13673.0,60.3255,60.3255,60.182,60.249,13673.0
2022-07-20 11:25:00,62.97,63.11,62.97,63.1,18339.0,60.249,60.3829,60.249,60.3733,18339.0
2022-07-20 11:30:00,63.09,63.1,63.0,63.02,18912.0,60.3638,60.3733,60.2777,60.2968,18912.0
2022-07-20 11:35:00,63.02,63.06,62.88,62.94,18777.0,60.2968,60.3351,60.1629,60.2203,18777.0
2022-07-20 11:40:00,62.93,62.93,62.82,62.88,50251.0,60.2107,60.2107,60.1054,60.1629,50251.0
2022-07-20 11:45:00,62.89,62.89,62.8,62.86,14467.0,60.1724,60.1724,60.0863,60.1437,14467.0
2022-07-20 11:50:00,62.86,62.93,62.84,62.92,22755.0,60.1437,60.2107,60.1246,60.2011,22755.0
2022-07-20 11:55:00,62.91,62.97,62.88,62.95,14341.0,60.1916,60.249,60.1629,60.2298,14341.0
2022-07-20 12:00:00,62.94,62.96,62.88,62.89,24336.0,60.2203,60.2394,60.1629,60.1724,24336.0
2022-07-20 12:05:00,62.89,63.07,62.88,63.07,18921.0,60.1724,60.3446,60.1629,60.3446,18921.0
2022-07-20 12:10:00,63.07,63.07,62.96,62.98,17267.0,60.3446,60.3446,60.2394,60.2585,17267.0
2022-07-20 12:15:00,62.99,63.02,62.88,62.93,18021.0,60.2681,60.2968,60.1629,60.2107,18021.0
2022-07-20 12:20:00,62.96,62.96,62.9,62.96,14662.0,60.2394,60.2394,60.182,60.2394,14662.0
2022-07-20 12:25:00,62.96,63.03,62.94,62.95,19900.0,60.2394,60.3064,60.2203,60.2298,19900.0
2022-07-20 12:30:00,62.96,63.02,62.89,62.96,25701.0,60.2394,60.2968,60.1724,60.2394,25701.0
2022-07-20 12:35:00,62.96,62.98,62.87,62.87,13977.0,60.2394,60.2585,60.1533,60.1533,13977.0
2022-07-20 12:40:00,62.88,62.9,62.72,62.79,19995.0,60.1629,60.182,60.0098,60.0767,19995.0
2022-07-20 12:45:00,62.78,62.8,62.64,62.69,36073.0,60.0672,60.0863,59.9332,59.9811,36073.0
2022-07-20 12:50:00,62.69,62.76,62.68,62.73,20787.0,59.9811,60.048,59.9715,60.0193,20787.0
2022-07-20 12:55:00,62.72,62.79,62.7,62.75,10394.0,60.0098,60.0767,59.9906,60.0385,10394.0
2022-07-20 13:00:00,62.77,62.8,62.64,62.64,13540.0,60.0576,60.0863,59.9332,59.9332,13540.0
2022-07-20 13:05:00,62.64,62.72,62.57,62.63,18606.0,59.9332,60.0098,59.8663,59.9237,18606.0
2022-07-20 13:10:00,62.62,62.62,62.54,62.61,36666.0,59.9141,59.9141,59.8375,59.9045,36666.0
2022-07-20 13:15:00,62.57,62.64,62.55,62.62,11861.0,59.8663,59.9332,59.8471,59.9141,11861.0
2022-07-20 13:20:00,62.63,62.63,62.5,62.56,15846.0,59.9237,59.9237,59.7993,59.8567,15846.0
2022-07-20 13:25:00,62.55,62.7,62.54,62.7,17455.0,59.8471,59.9906,59.8375,59.9906,17455.0
2022-07-20 13:30:00,62.68,62.77,62.66,62.76,16904.0,59.9715,60.0576,59.9524,60.048,16904.0
2022-07-20 13:35:00,62.75,62.76,62.66,62.7,24904.0,60.0385,60.048,59.9524,59.9906,24904.0
2022-07-20 13:40:00,62.71,62.73,62.65,62.68,22832.0,60.0002,60.0193,59.9428,59.9715,22832.0
2022-07-20 13:45:00,62.69,62.7,62.59,62.6,20659.0,59.9811,59.9906,59.8854,59.895,20659.0
2022-07-20 13:50:00,62.6,62.63,62.55,62.57,21761.0,59.895,59.9237,59.8471,59.8663,21761.0
2022-07-20 13:55:00,62.58,62.58,62.45,62.51,27119.0,59.8758,59.8758,59.7514,59.8088,27119.0
2022-07-20 14:00:00,62.5,62.66,62.5,62.62,26419.0,59.7993,59.9524,59.7993,59.9141,26419.0
2022-07-20 14:05:00,62.61,62.69,62.59,62.68,40034.0,59.9045,59.9811,59.8854,59.9715,40034.0
2022-07-20 14:10:00,62.68,62.68,62.59,62.61,22656.0,59.9715,59.9715,59.8854,59.9045,22656.0
2022-07-20 14:15:00,62.6,62.7,62.59,62.7,17216.0,59.895,59.9906,59.8854,59.9906,17216.0
2022-07-20 14:20:00,62.69,62.79,62.69,62.79,15471.0,59.9811,60.0767,59.9811,60.0767,15471.0
2022-07-20 14:25:00,62.8,62.92,62.78,62.84,15463.0,60.0863,60.2011,60.0672,60.1246,15463.0
2022-07-20 14:30:00,62.83,62.89,62.77,62.86,29387.0,60.115,60.1724,60.0576,60.1437,29387.0
2022-07-20 14:35:00,62.87,62.89,62.81,62.89,15519.0,60.1533,60.1724,60.0959,60.1724,15519.0
2022-07-20 14:40:00,62.89,62.89,62.8,62.84,19605.0,60.1724,60.1724,60.0863,60.1246,19605.0
2022-07-20 14:45:00,62.84,62.89,62.82,62.89,23065.0,60.1246,60.1724,60.1054,60.1724,23065.0
2022-07-20 14:50:00,62.88,62.89,62.74,62.74,22260.0,60.1629,60.1724,60.0289,60.0289,22260.0
2022-07-20 14:55:00,62.74,62.87,62.72,62.83,21605.0,60.0289,60.1533,60.0098,60.115,21605.0
2022-07-20 15:00:00,62.84,62.94,62.83,62.94,21263.0,60.1246,60.2203,60.115,60.2203,21263.0
2022-07-20 15:05:00,62.94,62.96,62.86,62.88,20615.0,60.2203,60.2394,60.1437,60.1629,20615.0
2022-07-20 15:10:00,62.89,62.95,62.87,62.94,23607.0,60.1724,60.2298,60.1533,60.2203,23607.0
2022-07-20 15:15:00,62.94,63.02,62.89,63.01,23981.0,60.2203,60.2968,60.1724,60.2872,23981.0
2022-07-20 15:20:00,63.02,63.07,62.97,63.01,22888.0,60.2968,60.3446,60.249,60.2872,22888.0
2022-07-20 15:25:00,63.01,63.09,63.0,63.08,25289.0,60.2872,60.3638,60.2777,60.3542,25289.0
2022-07-20 15:30:00,63.07,63.2,63.01,63.02,95949.0,60.3446,60.469,60.2872,60.2968,95949.0
2022-07-20 15:35:00,63.01,63.03,62.94,62.96,40297.0,60.2872,60.3064,60.2203,60.2394,40297.0
2022-07-20 15:40:00,62.97,63.18,62.97,63.1,43473.0,60.249,60.4499,60.249,60.3733,43473.0
2022-07-20 15:45:00,63.09,63.11,63.01,63.07,65879.0,60.3638,60.3829,60.2872,60.3446,65879.0
2022-07-20 15:50:00,63.06,63.15,62.93,62.97,171494.0,60.3351,60.4212,60.2107,60.249,171494.0
2022-07-20 15:55:00,62.97,63.06,62.95,63.04,271578.0,60.249,60.3351,60.2298,60.3159,271578.0
2022-07-21 09:30:00,62.95,63.22,62.75,62.77,56573.0,60.2298,60.4882,60.0385,60.0576,56573.0
2022-07-21 09:35:00,62.75,63.12,62.7,63.1,15550.0,60.0385,60.3925,59.9906,60.3733,15550.0
2022-07-21 09:40:00,63.06,63.12,62.8,62.82,27127.0,60.3351,60.3925,60.0863,60.1054,27127.0
2022-07-21 09:45:00,62.8,62.94,62.72,62.89,18123.0,60.0863,60.2203,60.0098,60.1724,18123.0
2022-07-21 09:50:00,62.89,63.2,62.81,63.15,19189.0,60.1724,60.469,60.0959,60.4212,19189.0
2022-07-21 09:55:00,63.15,63.16,62.99,63.03,21496.0,60.4212,60.4308,60.2681,60.3064,21496.0
2022-07-21 10:00:00,63.02,63.18,62.78,62.78,29292.0,60.2968,60.4499,60.0672,60.0672,29292.0
2022-07-21 10:05:00,62.77,62.92,62.69,62.81,28689.0,60.0576,60.2011,59.9811,60.0959,28689.0
2022-07-21 10:10:00,62.82,62.93,62.72,62.72,21092.0,60.1054,60.2107,60.0098,60.0098,21092.0
2022-07-21 10:15:00,62.72,63.0,62.72,63.0,22139.0,60.0098,60.2777,60.0098,60.2777,22139.0
2022-07-21 10:20:00,63.01,63.03,62.82,62.87,17957.0,60.2872,60.3064,60.1054,60.1533,17957.0
2022-07-21 10:25:00,62.87,62.87,62.72,62.78,16985.0,60.1533,60.1533,60.0098,60.0672,16985.0
2022-07-21 10:30:00,62.76,62.86,62.73,62.76,23292.0,60.048,60.1437,60.0193,60.048,23292.0
2022-07-21 10:35:00,62.76,62.89,62.71,62.89,15361.0,60.048,60.1724,60.0002,60.1724,15361.0
2022-07-21 10:40:00,62.91,62.97,62.86,62.94,15298.0,60.1916,60.249,60.1437,60.2203,15298.0
2022-07-21 10:45:00,62.94,62.96,62.85,62.87,24685.0,60.2203,60.2394,60.1342,60.1533,24685.0
2022-07-21 10:50:00,62.88,63.03,62.87,63.03,24659.0,60.1629,60.3064,60.1533,60.3064,24659.0
2022-07-21 10:55:00,63.05,63.22,63.05,63.22,27622.0,60.3255,60.4882,60.3255,60.4882,27622.0
2022-07-21 11:00:00,63.23,63.38,63.21,63.34,21120.0,60.4977,60.6413,60.4786,60.603,21120.0
2022-07-21 11:05:00,63.35,63.36,63.17,63.25,17108.0,60.6125,60.6221,60.4403,60.5169,17108.0
2022-07-21 11:10:00,63.25,63.25,63.18,63.18,10420.0,60.5169,60.5169,60.4499,60.4499,10420.0
2022-07-21 11:15:00,63.2,63.22,63.13,63.19,14679.0,60.469,60.4882,60.4021,60.4595,14679.0
2022-07-21 11:20:00,63.18,63.18,63.07,63.09,12123.0,60.4499,60.4499,60.3446,60.3638,12123.0
2022-07-21 11:25:00,63.1,63.15,63.08,63.12,17804.0,60.3733,60.4212,60.3542,60.3925,17804.0
2022-07-21 11:30:00,63.12,63.31,63.07,63.29,19895.0,60.3925,60.5743,60.3446,60.5551,19895.0
2022-07-21 11:35:00,63.28,63.3,63.25,63.27,12077.0,60.5456,60.5647,60.5169,60.536,12077.0
2022-07-21 11:40:00,63.27,63.33,63.23,63.3,15673.0,60.536,60.5934,60.4977,60.5647,15673.0
2022-07-21 11:45:00,63.29,63.29,63.16,63.24,14428.0,60.5551,60.5551,60.4308,60.5073,14428.0
2022-07-21 11:50:00,63.25,63.29,63.24,63.27,18619.0,60.5169,60.5551,60.5073,60.536,18619.0
2022-07-21 11:55:00,63.27,63.32,63.25,63.28,12448.0,60.536,60.5838,60.5169,60.5456,12448.0
2022-07-21 12:00:00,63.28,63.45,63.28,63.41,19946.0,60.5456,60.7082,60.5456,60.67,19946.0
2022-07-21 12:05:00,63.41,63.49,63.39,63.47,16794.0,60.67,60.7465,60.6508,60.7274,16794.0
2022-07-21 12:10:00,63.46,63.47,63.32,63.34,18298.0,60.7178,60.7274,60.5838,60.603,18298.0
2022-07-21 12:15:00,63.34,63.4,63.31,63.34,11733.0,60.603,60.6604,60.5743,60.603,11733.0
2022-07-21 12:20:00,63.35,63.38,63.29,63.38,8655.0,60.6125,60.6413,60.5551,60.6413,8655.0
2022-07-21 12:25:00,63.37,63.44,63.35,63.43,12434.0,60.6317,60.6987,60.6125,60.6891,12434.0
2022-07-21 12:30:00,63.44,63.48,63.43,63.44,14638.0,60.6987,60.7369,60.6891,60.6987,14638.0
2022-07-21 12:35:00,63.44,63.46,63.4,63.42,21207.0,60.6987,60.7178,60.6604,60.6795,21207.0
2022-07-21 12:40:00,63.42,63.46,63.35,63.35,7198.0,60.6795,60.7178,60.6125,60.6125,7198.0
2022-07-21 12:45:00,63.35,63.37,63.33,63.34,11946.0,60.6125,60.6317,60.5934,60.603,11946.0
2022-07-21 12:50:00,63.33,63.39,63.33,63.37,8510.0,60.5934,60.6508,60.5934,60.6317,8510.0
2022-07-21 12:55:00,63.37,63.39,63.3,63.39,15103.0,60.6317,60.6508,60.5647,60.6508,15103.0
2022-07-21 13:00:00,63.39,63.39,63.34,63.37,9258.0,60.6508,60.6508,60.603,60.6317,9258.0
2022-07-21 13:05:00,63.37,63.43,63.34,63.37,11334.0,60.6317,60.6891,60.603,60.6317,11334.0
2022-07-21 13:10:00,63.38,63.39,63.3,63.3,25238.0,60.6413,60.6508,60.5647,60.5647,25238.0
2022-07-21 13:15:00,63.27,63.33,63.27,63.29,8918.0,60.536,60.5934,60.536,60.5551,8918.0
2022-07-21 13:20:00,63.29,63.34,63.21,63.23,15905.0,60.5551,60.603,60.4786,60.4977,15905.0
2022-07-21 13:25:00,63.21,63.25,63.16,63.24,33002.0,60.4786,60.5169,60.4308,60.5073,33002.0
2022-07-21 13:30:00,63.24,63.25,63.1,63.1,13294.0,60.5073,60.5169,60.3733,60.3733,13294.0
2022-07-21 13:35:00,63.11,63.24,63.1,63.22,12769.0,60.3829,60.5073,60.3733,60.4882,12769.0
2022-07-21 13:40:00,63.23,63.3,63.22,63.28,14537.0,60.4977,60.5647,60.4882,60.5456,14537.0
2022-07-21 13:45:00,63.3,63.33,63.26,63.27,17233.0,60.5647,60.5934,60.5264,60.536,17233.0
2022-07-21 13:50:00,63.26,63.26,63.21,63.24,13095.0,60.5264,60.5264,60.4786,60.5073,13095.0
2022-07-21 13:55:00,63.24,63.36,63.23,63.35,17395.0,60.5073,60.6221,60.4977,60.6125,17395.0
2022-07-21 14:00:00,63.36,63.39,63.31,63.33,18090.0,60.6221,60.6508,60.5743,60.5934,18090.0
2022-07-21 14:05:00,63.34,63.35,63.3,63.32,16746.0,60.603,60.6125,60.5647,60.5838,16746.0
2022-07-21 14:10:00,63.33,63.39,63.31,63.39,13139.0,60.5934,60.6508,60.5743,60.6508,13139.0
2022-07-21 14:15:00,63.39,63.43,63.33,63.41,10921.0,60.6508,60.6891,60.5934,60.67,10921.0
2022-07-21 14:20:00,63.42,63.45,63.38,63.41,9477.0,60.6795,60.7082,60.6413,60.67,9477.0
2022-07-21 14:25:00,63.41,63.46,63.38,63.44,26705.0,60.67,60.7178,60.6413,60.6987,26705.0
2022-07-21 14:30:00,63.44,63.45,63.38,63.38,17119.0,60.6987,60.7082,60.6413,60.6413,17119.0
2022-07-21 14:35:00,63.37,63.39,63.33,63.35,9696.0,60.6317,60.6508,60.5934,60.6125,9696.0
2022-07-21 14:40:00,63.35,63.38,63.26,63.27,20663.0,60.6125,60.6413,60.5264,60.536,20663.0
2022-07-21 14:45:00,63.28,63.3,63.24,63.28,10684.0,60.5456,60.5647,60.5073,60.5456,10684.0
2022-07-21 14:50:00,63.29,63.33,63.22,63.25,11144.0,60.5551,60.5934,60.4882,60.5169,11144.0
2022-07-21 14:55:00,63.27,63.3,63.24,63.28,15155.0,60.536,60.5647,60.5073,60.5456,15155.0
2022-07-21 15:00:00,63.28,63.36,63.28,63.35,13637.0,60.5456,60.6221,60.5456,60.6125,13637.0
2022-07-21 15:05:00,63.35,63.45,63.33,63.45,19282.0,60.6125,60.7082,60.5934,60.7082,19282.0
2022-07-21 15:10:00,63.44,63.45,63.33,63.36,25490.0,60.6987,60.7082,60.5934,60.6221,25490.0
2022-07-21 15:15:00,63.36,63.44,63.32,63.43,18219.0,60.6221,60.6987,60.5838,60.6891,18219.0
2022-07-21 15:20:00,63.42,63.49,63.39,63.45,30016.0,60.6795,60.7465,60.6508,60.7082,30016.0
2022-07-21 15:25:00,63.46,63.49,63.42,63.42,16548.0,60.7178,60.7465,60.6795,60.6795,16548.0
2022-07-21 15:30:00,63.43,63.48,63.38,63.47,29127.0,60.6891,60.7369,60.6413,60.7274,29127.0
2022-07-21 15:35:00,63.49,63.54,63.45,63.46,35055.0,60.7465,60.7943,60.7082,60.7178,35055.0
2022-07-21 15:40:00,63.46,63.56,63.46,63.52,43541.0,60.7178,60.8135,60.7178,60.7752,43541.0
2022-07-21 15:45:00,63.51,63.59,63.51,63.59,66379.0,60.7656,60.8422,60.7656,60.8422,66379.0
2022-07-21 15:50:00,63.58,63.73,63.58,63.71,121654.0,60.8326,60.9761,60.8326,60.957,121654.0
2022-07-21 15:55:00,63.7,63.79,63.69,63.75,209213.0,60.9474,61.0335,60.9379,60.9953,209213.0
2022-07-22 09:30:00,64.0,64.11,63.67,63.75,50718.0,61.2345,61.3397,60.9187,60.9953,50718.0
2022-07-22 09:35:00,63.72,64.17,63.71,64.11,47745.0,60.9666,61.3971,60.957,61.3397,47745.0
2022-07-22 09:40:00,64.07,64.39,64.05,64.38,45661.0,61.3014,61.6076,61.2823,61.598,45661.0
2022-07-22 09:45:00,64.37,64.5,64.33,64.49,71328.0,61.5885,61.7129,61.5502,61.7033,71328.0
2022-07-22 09:50:00,64.48,64.66,64.33,64.37,43006.0,61.6937,61.8659,61.5502,61.5885,43006.0
2022-07-22 09:55:00,64.33,64.34,64.08,64.14,44611.0,61.5502,61.5598,61.311,61.3684,44611.0
2022-07-22 10:00:00,64.14,64.31,64.06,64.24,47545.0,61.3684,61.5311,61.2919,61.4641,47545.0
2022-07-22 10:05:00,64.24,64.28,64.16,64.23,39905.0,61.4641,61.5024,61.3875,61.4545,39905.0
2022-07-22 10:10:00,64.22,64.35,64.17,64.35,24594.0,61.445,61.5693,61.3971,61.5693,24594.0
2022-07-22 10:15:00,64.34,64.47,64.3,64.42,36428.0,61.5598,61.6841,61.5215,61.6363,36428.0
2022-07-22 10:20:00,64.4,64.4,64.03,64.04,42291.0,61.6172,61.6172,61.2632,61.2727,42291.0
2022-07-22 10:25:00,64.03,64.07,63.88,63.95,16671.0,61.2632,61.3014,61.1196,61.1866,16671.0
2022-07-22 10:30:00,63.94,64.03,63.91,63.98,36566.0,61.1771,61.2632,61.1483,61.2153,36566.0
2022-07-22 10:35:00,63.99,64.04,63.84,63.85,12960.0,61.2249,61.2727,61.0814,61.0909,12960.0
2022-07-22 10:40:00,63.84,64.04,63.84,63.99,30072.0,61.0814,61.2727,61.0814,61.2249,30072.0
2022-07-22 10:45:00,63.97,64.02,63.93,63.95,21853.0,61.2058,61.2536,61.1675,61.1866,21853.0
2022-07-22 10:50:00,63.95,64.1,63.93,64.09,37504.0,61.1866,61.3301,61.1675,61.3206,37504.0
2022-07-22 10:55:00,64.09,64.09,63.97,63.99,26492.0,61.3206,61.3206,61.2058,61.2249,26492.0
2022-07-22 11:00:00,63.99,64.05,63.77,63.83,23964.0,61.2249,61.2823,61.0144,61.0718,23964.0
2022-07-22 11:05:00,63.8,63.89,63.8,63.84,33915.0,61.0431,61.1292,61.0431,61.0814,33915.0
2022-07-22 11:10:00,63.84,63.93,63.84,63.92,11031.0,61.0814,61.1675,61.0814,61.1579,11031.0
2022-07-22 11:15:00,63.91,63.91,63.79,63.85,25801.0,61.1483,61.1483,61.0335,61.0909,25801.0
2022-07-22 11:20:00,63.84,63.85,63.66,63.66,35039.0,61.0814,61.0909,60.9092,60.9092,35039.0
2022-07-22 11:25:00,63.66,63.68,63.6,63.6,14005.0,60.9092,60.9283,60.8517,60.8517,14005.0
2022-07-22 11:30:00,63.59,63.62,63.46,63.53,43787.0,60.8422,60.8709,60.7178,60.7848,43787.0
2022-07-22 11:35:00,63.53,63.56,63.44,63.52,21932.0,60.7848,60.8135,60.6987,60.7752,21932.0
2022-07-22 11:40:00,63.52,63.54,63.4,63.5,21745.0,60.7752,60.7943,60.6604,60.7561,21745.0
2022-07-22 11:45:00,63.49,63.5,63.42,63.49,17201.0,60.7465,60.7561,60.6795,60.7465,17201.0
2022-07-22 11:50:00,63.49,63.59,63.49,63.58,5851.0,60.7465,60.8422,60.7465,60.8326,5851.0
2022-07-22 11:55:00,63.57,63.58,63.52,63.57,12409.0,60.823,60.8326,60.7752,60.823,12409.0
2022-07-22 12:00:00,63.57,63.62,63.53,63.54,11736.0,60.823,60.8709,60.7848,60.7943,11736.0
2022-07-22 12:05:00,63.55,63.56,63.45,63.46,13325.0,60.8039,60.8135,60.7082,60.7178,13325.0
2022-07-22 12:10:00,63.43,63.51,63.39,63.5,18021.0,60.6891,60.7656,60.6508,60.7561,18021.0
2022-07-22 12:15:00,63.52,63.66,63.52,63.62,34387.0,60.7752,60.9092,60.7752,60.8709,34387.0
2022-07-22 12:20:00,63.61,63.61,63.49,63.57,18409.0,60.8613,60.8613,60.7465,60.823,18409.0
2022-07-22 12:25:00,63.58,63.62,63.49,63.59,24407.0,60.8326,60.8709,60.7465,60.8422,24407.0
2022-07-22 12:30:00,63.59,63.72,63.58,63.7,16604.0,60.8422,60.9666,60.8326,60.9474,16604.0
2022-07-22 12:35:00,63.69,63.69,63.58,63.6,14364.0,60.9379,60.9379,60.8326,60.8517,14364.0
2022-07-22 12:40:00,63.61,63.68,63.6,63.62,19482.0,60.8613,60.9283,60.8517,60.8709,19482.0
2022-07-22 12:45:00,63.61,63.66,63.56,63.62,10877.0,60.8613,60.9092,60.8135,60.8709,10877.0
2022-07-22 12:50:00,63.61,63.66,63.59,63.65,13101.0,60.8613,60.9092,60.8422,60.8996,13101.0
2022-07-22 12:55:00,63.65,63.7,63.61,63.65,16233.0,60.8996,60.9474,60.8613,60.8996,16233.0
2022-07-22 13:00:00,63.64,63.65,63.53,63.53,15049.0,60.89,60.8996,60.7848,60.7848,15049.0
2022-07-22 13:05:00,63.54,63.6,63.5,63.6,20170.0,60.7943,60.8517,60.7561,60.8517,20170.0
2022-07-22 13:10:00,63.62,63.64,63.54,63.54,20044.0,60.8709,60.89,60.7943,60.7943,20044.0
2022-07-22 13:15:00,63.53,63.59,63.46,63.46,21038.0,60.7848,60.8422,60.7178,60.7178,21038.0
2022-07-22 13:20:00,63.46,63.51,63.44,63.44,19482.0,60.7178,60.7656,60.6987,60.6987,19482.0
2022-07-22 13:25:00,63.43,63.52,63.39,63.48,27161.0,60.6891,60.7752,60.6508,60.7369,27161.0
2022-07-22 13:30:00,63.47,63.47,63.41,63.41,15522.0,60.7274,60.7274,60.67,60.67,15522.0
2022-07-22 13:35:00,63.41,63.44,63.35,63.42,44932.0,60.67,60.6987,60.6125,60.6795,44932.0
2022-07-22 13:40:00,63.42,63.43,63.35,63.42,28746.0,60.6795,60.6891,60.6125,60.6795,28746.0
2022-07-22 13:45:00,63.41,63.45,63.3,63.33,20041.0,60.67,60.7082,60.5647,60.5934,20041.0
2022-07-22 13:50:00,63.32,63.34,63.27,63.31,105676.0,60.5838,60.603,60.536,60.5743,105676.0
2022-07-22 13:55:00,63.31,63.42,63.29,63.42,17638.0,60.5743,60.6795,60.5551,60.6795,17638.0
2022-07-22 14:00:00,63.42,63.44,63.26,63.26,20272.0,60.6795,60.6987,60.5264,60.5264,20272.0
2022-07-22 14:05:00,63.25,63.27,63.22,63.24,21526.0,60.5169,60.536,60.4882,60.5073,21526.0
2022-07-22 14:10:00,63.25,63.25,63.19,63.21,38514.0,60.5169,60.5169,60.4595,60.4786,38514.0
2022-07-22 14:15:00,63.21,63.41,63.21,63.41,25700.0,60.4786,60.67,60.4786,60.67,25700.0
2022-07-22 14:20:00,63.41,63.45,63.38,63.38,20820.0,60.67,60.7082,60.6413,60.6413,20820.0
2022-07-22 14:25:00,63.37,63.4,63.33,63.39,44898.0,60.6317,60.6604,60.5934,60.6508,44898.0
2022-07-22 14:30:00,63.4,63.45,63.3,63.4,19834.0,60.6604,60.7082,60.5647,60.6604,19834.0
2022-07-22 14:35:00,63.42,63.42,63.31,63.33,28050.0,60.6795,60.6795,60.5743,60.5934,28050.0
2022-07-22 14:40:00,63.34,63.35,63.28,63.3,37093.0,60.603,60.6125,60.5456,60.5647,37093.0
2022-07-22 14:45:00,63.3,63.34,63.27,63.34,23937.0,60.5647,60.603,60.536,60.603,23937.0
2022-07-22 14:50:00,63.34,63.39,63.31,63.38,14685.0,60.603,60.6508,60.5743,60.6413,14685.0
2022-07-22 14:55:00,63.35,63.4,63.33,63.36,18316.0,60.6125,60.6604,60.5934,60.6221,18316.0
2022-07-22 15:00:00,63.36,63.44,63.33,63.42,18166.0,60.6221,60.6987,60.5934,60.6795,18166.0
2022-07-22 15:05:00,63.41,63.52,63.4,63.43,68716.0,60.67,60.7752,60.6604,60.6891,68716.0
2022-07-22 15:10:00,63.44,63.65,63.44,63.65,24588.0,60.6987,60.8996,60.6987,60.8996,24588.0
2022-07-22 15:15:00,63.64,63.65,63.59,63.62,36001.0,60.89,60.8996,60.8422,60.8709,36001.0
2022-07-22 15:20:00,63.62,63.69,63.61,63.68,29910.0,60.8709,60.9379,60.8613,60.9283,29910.0
2022-07-22 15:25:00,63.69,63.71,63.59,63.71,56784.0,60.9379,60.957,60.8422,60.957,56784.0
2022-07-22 15:30:00,63.71,63.73,63.59,63.6,37340.0,60.957,60.9761,60.8422,60.8517,37340.0
2022-07-22 15:35:00,63.59,63.61,63.49,63.51,37515.0,60.8422,60.8613,60.7465,60.7656,37515.0
2022-07-22 15:40:00,63.51,63.59,63.49,63.54,46092.0,60.7656,60.8422,60.7465,60.7943,46092.0
2022-07-22 15:45:00,63.55,63.67,63.53,63.65,84697.0,60.8039,60.9187,60.7848,60.8996,84697.0
2022-07-22 15:50:00,63.66,63.71,63.46,63.5,129279.0,60.9092,60.957,60.7178,60.7561,129279.0
2022-07-22 15:55:00,63.49,63.79,63.48,63.77,395100.0,60.7465,61.0335,60.7369,61.0144,395100.0
2022-07-25 09:30:00,63.6,63.76,63.2,63.33,129091.0,60.8517,61.0048,60.469,60.5934,129091.0
2022-07-25 09:35:00,63.34,63.34,62.83,62.94,116615.0,60.603,60.603,60.115,60.2203,116615.0
2022-07-25 09:40:00,62.93,63.44,62.93,63.37,225960.0,60.2107,60.6987,60.2107,60.6317,225960.0
2022-07-25 09:45:00,63.36,63.54,63.15,63.54,108867.0,60.6221,60.7943,60.4212,60.7943,108867.0
2022-07-25 09:50:00,63.54,63.74,63.42,63.47,62771.0,60.7943,60.9857,60.6795,60.7274,62771.0
2022-07-25 09:55:00,63.47,63.49,63.35,63.39,27968.0,60.7274,60.7465,60.6125,60.6508,27968.0
2022-07-25 10:00:00,63.39,63.42,63.19,63.19,72909.0,60.6508,60.6795,60.4595,60.4595,72909.0
2022-07-25 10:05:00,63.19,63.21,62.81,63.03,244556.0,60.4595,60.4786,60.0959,60.3064,244556.0
2022-07-25 10:10:00,63.03,63.19,62.97,62.99,79304.0,60.3064,60.4595,60.249,60.2681,79304.0
2022-07-25 10:15:00,62.97,62.97,62.74,62.87,97078.0,60.249,60.249,60.0289,60.1533,97078.0
2022-07-25 10:20:00,62.86,63.18,62.86,63.18,88689.0,60.1437,60.4499,60.1437,60.4499,88689.0
2022-07-25 10:25:00,63.19,63.25,63.0,63.14,69668.0,60.4595,60.5169,60.2777,60.4116,69668.0
2022-07-25 10:30:00,63.16,63.16,62.97,63.03,19067.0,60.4308,60.4308,60.249,60.3064,19067.0
2022-07-25 10:35:00,63.04,63.15,62.99,62.99,16522.0,60.3159,60.4212,60.2681,60.2681,16522.0
2022-07-25 10:40:00,62.96,63.12,62.92,63.1,31873.0,60.2394,60.3925,60.2011,60.3733,31873.0
2022-07-25 10:45:00,63.06,63.15,63.05,63.05,12416.0,60.3351,60.4212,60.3255,60.3255,12416.0
2022-07-25 10:50:00,63.05,63.15,63.03,63.13,16555.0,60.3255,60.4212,60.3064,60.4021,16555.0
2022-07-25 10:55:00,63.12,63.26,63.08,63.23,12606.0,60.3925,60.5264,60.3542,60.4977,12606.0
2022-07-25 11:00:00,63.2,63.28,63.15,63.16,83099.0,60.469,60.5456,60.4212,60.4308,83099.0
2022-07-25 11:05:00,63.16,63.24,63.15,63.21,18529.0,60.4308,60.5073,60.4212,60.4786,18529.0
2022-07-25 11:10:00,63.22,63.26,63.0,63.01,18371.0,60.4882,60.5264,60.2777,60.2872,18371.0
2022-07-25 11:15:00,63.01,63.06,62.94,63.05,18431.0,60.2872,60.3351,60.2203,60.3255,18431.0
2022-07-25 11:20:00,63.05,63.14,63.04,63.12,10844.0,60.3255,60.4116,60.3159,60.3925,10844.0
2022-07-25 11:25:00,63.13,63.17,63.07,63.17,9767.0,60.4021,60.4403,60.3446,60.4403,9767.0
2022-07-25 11:30:00,63.18,63.21,63.14,63.17,20564.0,60.4499,60.4786,60.4116,60.4403,20564.0
2022-07-25 11:35:00,63.18,63.25,63.17,63.22,16335.0,60.4499,60.5169,60.4403,60.4882,16335.0
2022-07-25 11:40:00,63.22,63.26,63.2,63.24,18127.0,60.4882,60.5264,60.469,60.5073,18127.0
2022-07-25 11:45:00,63.23,63.3,63.16,63.16,75125.0,60.4977,60.5647,60.4308,60.4308,75125.0
2022-07-25 11:50:00,63.16,63.17,63.11,63.17,17763.0,60.4308,60.4403,60.3829,60.4403,17763.0
2022-07-25 11:55:00,63.18,63.2,63.09,63.13,9472.0,60.4499,60.469,60.3638,60.4021,9472.0
2022-07-25 12:00:00,63.12,63.15,63.05,63.12,21784.0,60.3925,60.4212,60.3255,60.3925,21784.0
2022-07-25 12:05:00,63.13,63.15,62.96,62.96,21006.0,60.4021,60.4212,60.2394,60.2394,21006.0
2022-07-25 12:10:00,62.96,62.99,62.88,62.92,14211.0,60.2394,60.2681,60.1629,60.2011,14211.0
2022-07-25 12:15:00,62.92,62.92,62.8,62.89,47496.0,60.2011,60.2011,60.0863,60.1724,47496.0
2022-07-25 12:20:00,62.88,62.88,62.78,62.84,24782.0,60.1629,60.1629,60.0672,60.1246,24782.0
2022-07-25 12:25:00,62.85,62.99,62.84,62.97,17482.0,60.1342,60.2681,60.1246,60.249,17482.0
2022-07-25 12:30:00,62.96,63.05,62.94,63.03,12830.0,60.2394,60.3255,60.2203,60.3064,12830.0
2022-07-25 12:35:00,63.04,63.06,62.97,63.02,15157.0,60.3159,60.3351,60.249,60.2968,15157.0
2022-07-25 12:40:00,63.04,63.14,63.04,63.14,12835.0,60.3159,60.4116,60.3159,60.4116,12835.0
2022-07-25 12:45:00,63.16,63.24,63.15,63.2,16135.0,60.4308,60.5073,60.4212,60.469,16135.0
2022-07-25 12:50:00,63.19,63.19,63.14,63.17,8512.0,60.4595,60.4595,60.4116,60.4403,8512.0
2022-07-25 12:55:00,63.17,63.17,63.07,63.08,19661.0,60.4403,60.4403,60.3446,60.3542,19661.0
2022-07-25 13:00:00,63.09,63.13,63.07,63.1,9822.0,60.3638,60.4021,60.3446,60.3733,9822.0
2022-07-25 13:05:00,63.1,63.13,63.05,63.12,14976.0,60.3733,60.4021,60.3255,60.3925,14976.0
2022-07-25 13:10:00,63.13,63.24,63.13,63.24,12288.0,60.4021,60.5073,60.4021,60.5073,12288.0
2022-07-25 13:15:00,63.24,63.24,63.16,63.18,12996.0,60.5073,60.5073,60.4308,60.4499,12996.0
2022-07-25 13:20:00,63.15,63.16,63.09,63.14,16378.0,60.4212,60.4308,60.3638,60.4116,16378.0
2022-07-25 13:25:00,63.14,63.18,63.12,63.14,12872.0,60.4116,60.4499,60.3925,60.4116,12872.0
2022-07-25 13:30:00,63.14,63.18,63.11,63.14,15422.0,60.4116,60.4499,60.3829,60.4116,15422.0
2022-07-25 13:35:00,63.13,63.13,63.06,63.08,13446.0,60.4021,60.4021,60.3351,60.3542,13446.0
2022-07-25 13:40:00,63.07,63.11,63.0,63.02,28332.0,60.3446,60.3829,60.2777,60.2968,28332.0
2022-07-25 13:45:00,63.02,63.09,63.02,63.04,52776.0,60.2968,60.3638,60.2968,60.3159,52776.0
2022-07-25 13:50:00,63.04,63.06,62.97,63.03,167489.0,60.3159,60.3351,60.249,60.3064,167489.0
2022-07-25 13:55:00,63.03,63.09,63.0,63.09,18093.0,60.3064,60.3638,60.2777,60.3638,18093.0
2022-07-25 14:00:00,63.09,63.17,63.09,63.13,18832.0,60.3638,60.4403,60.3638,60.4021,18832.0
2022-07-25 14:05:00,63.13,63.22,63.12,63.2,13294.0,60.4021,60.4882,60.3925,60.469,13294.0
2022-07-25 14:10:00,63.2,63.27,63.16,63.21,19026.0,60.469,60.536,60.4308,60.4786,19026.0
2022-07-25 14:15:00,63.21,63.26,63.13,63.14,16368.0,60.4786,60.5264,60.4021,60.4116,16368.0
2022-07-25 14:20:00,63.15,63.16,63.1,63.11,12709.0,60.4212,60.4308,60.3733,60.3829,12709.0
2022-07-25 14:25:00,63.1,63.13,63.03,63.05,18652.0,60.3733,60.4021,60.3064,60.3255,18652.0
2022-07-25 14:30:00,63.04,63.06,62.98,63.05,12642.0,60.3159,60.3351,60.2585,60.3255,12642.0
2022-07-25 14:35:00,63.06,63.16,63.06,63.15,12721.0,60.3351,60.4308,60.3351,60.4212,12721.0
2022-07-25 14:40:00,63.14,63.19,63.09,63.15,25719.0,60.4116,60.4595,60.3638,60.4212,25719.0
2022-07-25 14:45:00,63.15,63.16,63.04,63.11,14242.0,60.4212,60.4308,60.3159,60.3829,14242.0
2022-07-25 14:50:00,63.09,63.12,63.07,63.11,9472.0,60.3638,60.3925,60.3446,60.3829,9472.0
2022-07-25 14:55:00,63.11,63.14,63.02,63.04,15188.0,60.3829,60.4116,60.2968,60.3159,15188.0
2022-07-25 15:00:00,63.04,63.11,63.0,63.0,18891.0,60.3159,60.3829,60.2777,60.2777,18891.0
2022-07-25 15:05:00,63.0,63.04,62.94,63.02,14403.0,60.2777,60.3159,60.2203,60.2968,14403.0
2022-07-25 15:10:00,63.02,63.07,62.99,63.05,12664.0,60.2968,60.3446,60.2681,60.3255,12664.0
2022-07-25 15:15:00,63.06,63.09,63.0,63.08,26672.0,60.3351,60.3638,60.2777,60.3542,26672.0
2022-07-25 15:20:00,63.09,63.18,63.05,63.17,29489.0,60.3638,60.4499,60.3255,60.4403,29489.0
2022-07-25 15:25:00,63.17,63.18,63.08,63.1,30387.0,60.4403,60.4499,60.3542,60.3733,30387.0
2022-07-25 15:30:00,63.1,63.11,63.01,63.04,42131.0,60.3733,60.3829,60.2872,60.3159,42131.0
2022-07-25 15:35:00,63.05,63.14,63.0,63.13,36599.0,60.3255,60.4116,60.2777,60.4021,36599.0
2022-07-25 15:40:00,63.12,63.12,63.03,63.06,55370.0,60.3925,60.3925,60.3064,60.3351,55370.0
2022-07-25 15:45:00,63.06,63.26,63.06,63.24,133175.0,60.3351,60.5264,60.3351,60.5073,133175.0
2022-07-25 15:50:00,63.2,63.3,63.17,63.21,122677.0,60.469,60.5647,60.4403,60.4786,122677.0
2022-07-25 15:55:00,63.21,63.33,63.18,63.28,176954.0,60.4786,60.5934,60.4499,60.5456,176954.0
2022-07-26 09:30:00,61.26,61.26,60.73,60.95,41212.0,58.6129,58.6129,58.1058,58.3163,41212.0
2022-07-26 09:35:00,60.93,61.2,60.55,61.08,501916.0,58.2971,58.5555,57.9335,58.4406,501916.0
2022-07-26 09:40:00,61.09,61.26,60.99,61.1,166893.0,58.4502,58.6129,58.3545,58.4598,166893.0
2022-07-26 09:45:00,61.1,61.14,60.7,60.8,141405.0,58.4598,58.498,58.0771,58.1727,141405.0
2022-07-26 09:50:00,60.79,61.11,60.79,60.94,148202.0,58.1632,58.4693,58.1632,58.3067,148202.0
2022-07-26 09:55:00,60.92,60.93,60.73,60.8,106148.0,58.2876,58.2971,58.1058,58.1727,106148.0
2022-07-26 10:00:00,60.8,61.08,60.72,61.06,110617.0,58.1727,58.4406,58.0962,58.4215,110617.0
2022-07-26 10:05:00,61.04,61.29,61.0,61.12,60040.0,58.4024,58.6416,58.3641,58.4789,60040.0
2022-07-26 10:10:00,61.11,61.3,61.05,61.06,36873.0,58.4693,58.6511,58.4119,58.4215,36873.0
2022-07-26 10:15:00,61.07,61.19,61.05,61.1,39987.0,58.4311,58.5459,58.4119,58.4598,39987.0
2022-07-26 10:20:00,61.09,61.14,60.94,60.95,67331.0,58.4502,58.498,58.3067,58.3163,67331.0
2022-07-26 10:25:00,60.95,60.97,60.86,60.94,148295.0,58.3163,58.3354,58.2301,58.3067,148295.0
2022-07-26 10:30:00,60.95,61.07,60.91,61.07,64536.0,58.3163,58.4311,58.278,58.4311,64536.0
2022-07-26 10:35:00,61.07,61.28,61.06,61.19,142613.0,58.4311,58.632,58.4215,58.5459,142613.0
2022-07-26 10:40:00,61.18,61.22,61.07,61.13,126613.0,58.5363,58.5746,58.4311,58.4885,126613.0
2022-07-26 10:45:00,61.13,61.16,60.97,61.0,28496.0,58.4885,58.5172,58.3354,58.3641,28496.0
2022-07-26 10:50:00,60.98,61.07,60.88,60.89,31017.0,58.345,58.4311,58.2493,58.2588,31017.0
2022-07-26 10:55:00,60.89,61.06,60.82,61.03,44863.0,58.2588,58.4215,58.1919,58.3928,44863.0
2022-07-26 11:00:00,61.04,61.11,61.0,61.03,27463.0,58.4024,58.4693,58.3641,58.3928,27463.0
2022-07-26 11:05:00,61.04,61.04,60.88,60.89,23814.0,58.4024,58.4024,58.2493,58.2588,23814.0
2022-07-26 11:10:00,60.9,60.92,60.82,60.82,31126.0,58.2684,58.2876,58.1919,58.1919,31126.0
2022-07-26 11:15:00,60.83,60.9,60.77,60.84,59174.0,58.2014,58.2684,58.144,58.211,59174.0
2022-07-26 11:20:00,60.85,60.85,60.67,60.69,46227.0,58.2206,58.2206,58.0484,58.0675,46227.0
2022-07-26 11:25:00,60.7,60.7,60.53,60.55,61508.0,58.0771,58.0771,57.9144,57.9335,61508.0
2022-07-26 11:30:00,60.55,60.56,60.48,60.55,45623.0,57.9335,57.9431,57.8666,57.9335,45623.0
2022-07-26 11:35:00,60.55,60.56,60.43,60.48,61970.0,57.9335,57.9431,57.8187,57.8666,61970.0
2022-07-26 11:40:00,60.47,60.57,60.44,60.56,54843.0,57.857,57.9527,57.8283,57.9431,54843.0
2022-07-26 11:45:00,60.56,60.59,60.44,60.46,55225.0,57.9431,57.9718,57.8283,57.8474,55225.0
2022-07-26 11:50:00,60.46,60.61,60.46,60.53,79509.0,57.8474,57.9909,57.8474,57.9144,79509.0
2022-07-26 11:55:00,60.53,60.58,60.43,60.43,36605.0,57.9144,57.9622,57.8187,57.8187,36605.0
2022-07-26 12:00:00,60.43,60.48,60.4,60.48,59211.0,57.8187,57.8666,57.79,57.8666,59211.0
2022-07-26 12:05:00,60.47,60.53,60.43,60.53,26707.0,57.857,57.9144,57.8187,57.9144,26707.0
2022-07-26 12:10:00,60.52,60.56,60.51,60.54,25905.0,57.9048,57.9431,57.8953,57.924,25905.0
2022-07-26 12:15:00,60.53,60.62,60.48,60.59,25022.0,57.9144,58.0005,57.8666,57.9718,25022.0
2022-07-26 12:20:00,60.6,60.61,60.38,60.5,28759.0,57.9814,57.9909,57.7709,57.8857,28759.0
2022-07-26 12:25:00,60.5,60.57,60.47,60.57,25327.0,57.8857,57.9527,57.857,57.9527,25327.0
2022-07-26 12:30:00,60.57,60.65,60.55,60.58,47674.0,57.9527,58.0292,57.9335,57.9622,47674.0
2022-07-26 12:35:00,60.58,60.65,60.54,60.6,27352.0,57.9622,58.0292,57.924,57.9814,27352.0
2022-07-26 12:40:00,60.6,60.66,60.54,60.66,38034.0,57.9814,58.0388,57.924,58.0388,38034.0
2022-07-26 12:45:00,60.66,60.72,60.63,60.65,45751.0,58.0388,58.0962,58.0101,58.0292,45751.0
2022-07-26 12:50:00,60.65,60.67,60.6,60.66,46604.0,58.0292,58.0484,57.9814,58.0388,46604.0
2022-07-26 12:55:00,60.66,60.66,60.54,60.59,31657.0,58.0388,58.0388,57.924,57.9718,31657.0
2022-07-26 13:00:00,60.59,60.66,60.58,60.65,23069.0,57.9718,58.0388,57.9622,58.0292,23069.0
2022-07-26 13:05:00,60.64,60.67,60.59,60.66,25605.0,58.0197,58.0484,57.9718,58.0388,25605.0
2022-07-26 13:10:00,60.66,60.7,60.59,60.65,28104.0,58.0388,58.0771,57.9718,58.0292,28104.0
2022-07-26 13:15:00,60.65,60.65,60.6,60.63,31602.0,58.0292,58.0292,57.9814,58.0101,31602.0
2022-07-26 13:20:00,60.62,60.64,60.55,60.61,23081.0,58.0005,58.0197,57.9335,57.9909,23081.0
2022-07-26 13:25:00,60.6,60.6,60.44,60.5,31713.0,57.9814,57.9814,57.8283,57.8857,31713.0
2022-07-26 13:30:00,60.5,60.55,60.43,60.46,51879.0,57.8857,57.9335,57.8187,57.8474,51879.0
2022-07-26 13:35:00,60.46,60.48,60.42,60.46,78430.0,57.8474,57.8666,57.8092,57.8474,78430.0
2022-07-26 13:40:00,60.45,60.49,60.44,60.48,19493.0,57.8379,57.8761,57.8283,57.8666,19493.0
2022-07-26 13:45:00,60.48,60.55,60.48,60.55,68227.0,57.8666,57.9335,57.8666,57.9335,68227.0
2022-07-26 13:50:00,60.55,60.63,60.53,60.62,21748.0,57.9335,58.0101,57.9144,58.0005,21748.0
2022-07-26 13:55:00,60.62,60.64,60.58,60.6,11561.0,58.0005,58.0197,57.9622,57.9814,11561.0
2022-07-26 14:00:00,60.6,60.71,60.59,60.7,25730.0,57.9814,58.0866,57.9718,58.0771,25730.0
2022-07-26 14:05:00,60.69,60.73,60.55,60.56,29511.0,58.0675,58.1058,57.9335,57.9431,29511.0
2022-07-26 14:10:00,60.57,60.6,60.5,60.58,28451.0,57.9527,57.9814,57.8857,57.9622,28451.0
2022-07-26 14:15:00,60.57,60.6,60.51,60.52,27704.0,57.9527,57.9814,57.8953,57.9048,27704.0
2022-07-26 14:20:00,60.51,60.53,60.48,60.52,54514.0,57.8953,57.9144,57.8666,57.9048,54514.0
2022-07-26 14:25:00,60.53,60.53,60.43,60.45,70156.0,57.9144,57.9144,57.8187,57.8379,70156.0
2022-07-26 14:30:00,60.45,60.46,60.35,60.44,72078.0,57.8379,57.8474,57.7422,57.8283,72078.0
2022-07-26 14:35:00,60.43,60.51,60.43,60.5,35200.0,57.8187,57.8953,57.8187,57.8857,35200.0
2022-07-26 14:40:00,60.5,60.58,60.47,60.57,31217.0,57.8857,57.9622,57.857,57.9527,31217.0
2022-07-26 14:45:00,60.55,60.63,60.55,60.56,88482.0,57.9335,58.0101,57.9335,57.9431,88482.0
2022-07-26 14:50:00,60.56,60.65,60.55,60.61,48508.0,57.9431,58.0292,57.9335,57.9909,48508.0
2022-07-26 14:55:00,60.62,60.67,60.59,60.65,32721.0,58.0005,58.0484,57.9718,58.0292,32721.0
2022-07-26 15:00:00,60.65,60.7,60.62,60.63,54825.0,58.0292,58.0771,58.0005,58.0101,54825.0
2022-07-26 15:05:00,60.63,60.66,60.59,60.65,77707.0,58.0101,58.0388,57.9718,58.0292,77707.0
2022-07-26 15:10:00,60.65,60.7,60.61,60.7,46974.0,58.0292,58.0771,57.9909,58.0771,46974.0
2022-07-26 15:15:00,60.69,60.75,60.69,60.73,52413.0,58.0675,58.1249,58.0675,58.1058,52413.0
2022-07-26 15:20:00,60.74,60.76,60.65,60.66,46960.0,58.1153,58.1345,58.0292,58.0388,46960.0
2022-07-26 15:25:00,60.65,60.72,60.62,60.71,75441.0,58.0292,58.0962,58.0005,58.0866,75441.0
2022-07-26 15:30:00,60.71,60.74,60.64,60.66,101160.0,58.0866,58.1153,58.0197,58.0388,101160.0
2022-07-26 15:35:00,60.66,60.66,60.51,60.56,110532.0,58.0388,58.0388,57.8953,57.9431,110532.0
2022-07-26 15:40:00,60.56,60.59,60.49,60.55,78785.0,57.9431,57.9718,57.8761,57.9335,78785.0
2022-07-26 15:45:00,60.55,60.6,60.54,60.58,122134.0,57.9335,57.9814,57.924,57.9622,122134.0
2022-07-26 15:50:00,60.58,60.61,60.45,60.57,177041.0,57.9622,57.9909,57.8379,57.9527,177041.0
2022-07-26 15:55:00,60.58,60.74,60.57,60.63,522575.0,57.9622,58.1153,57.9527,58.0101,522575.0
2022-07-27 09:30:00,60.3,60.99,60.3,60.64,133114.0,57.6943,58.3545,57.6943,58.0197,133114.0
2022-07-27 09:35:00,60.64,60.93,60.51,60.61,105568.0,58.0197,58.2971,57.8953,57.9909,105568.0
2022-07-27 09:40:00,60.61,60.65,60.25,60.38,111823.0,57.9909,58.0292,57.6465,57.7709,111823.0
2022-07-27 09:45:00,60.39,60.45,60.35,60.41,82349.0,57.7805,57.8379,57.7422,57.7996,82349.0
2022-07-27 09:50:00,60.42,60.45,60.21,60.29,92618.0,57.8092,57.8379,57.6082,57.6848,92618.0
2022-07-27 09:55:00,60.28,60.4,60.11,60.11,36147.0,57.6752,57.79,57.5126,57.5126,36147.0
2022-07-27 10:00:00,60.12,60.15,60.02,60.14,47908.0,57.5221,57.5508,57.4264,57.5413,47908.0
2022-07-27 10:05:00,60.15,60.27,60.14,60.24,72698.0,57.5508,57.6656,57.5413,57.6369,72698.0
2022-07-27 10:10:00,60.23,60.32,60.2,60.3,51283.0,57.6274,57.7135,57.5987,57.6943,51283.0
2022-07-27 10:15:00,60.3,60.32,60.24,60.28,26811.0,57.6943,57.7135,57.6369,57.6752,26811.0
2022-07-27 10:20:00,60.28,60.29,60.19,60.23,74513.0,57.6752,57.6848,57.5891,57.6274,74513.0
2022-07-27 10:25:00,60.24,60.27,60.16,60.21,45117.0,57.6369,57.6656,57.5604,57.6082,45117.0
2022-07-27 10:30:00,60.21,60.29,60.2,60.25,60453.0,57.6082,57.6848,57.5987,57.6465,60453.0
2022-07-27 10:35:00,60.24,60.35,60.22,60.27,44737.0,57.6369,57.7422,57.6178,57.6656,44737.0
2022-07-27 10:40:00,60.28,60.29,60.16,60.18,38817.0,57.6752,57.6848,57.5604,57.5795,38817.0
2022-07-27 10:45:00,60.19,60.2,59.99,60.06,58176.0,57.5891,57.5987,57.3977,57.4647,58176.0
2022-07-27 10:50:00,60.07,60.08,59.97,60.01,69309.0,57.4743,57.4838,57.3786,57.4169,69309.0
2022-07-27 10:55:00,60.02,60.13,59.98,60.1,108565.0,57.4264,57.5317,57.3882,57.503,108565.0
2022-07-27 11:00:00,60.11,60.17,60.07,60.09,94589.0,57.5126,57.57,57.4743,57.4934,94589.0
2022-07-27 11:05:00,60.1,60.12,59.99,60.0,29959.0,57.503,57.5221,57.3977,57.4073,29959.0
2022-07-27 11:10:00,60.0,60.07,59.97,60.04,31102.0,57.4073,57.4743,57.3786,57.4456,31102.0
2022-07-27 11:15:00,60.05,60.05,59.97,59.98,29866.0,57.4551,57.4551,57.3786,57.3882,29866.0
2022-07-27 11:20:00,59.98,59.98,59.84,59.85,56542.0,57.3882,57.3882,57.2542,57.2638,56542.0
2022-07-27 11:25:00,59.85,59.91,59.8,59.84,72375.0,57.2638,57.3212,57.2159,57.2542,72375.0
2022-07-27 11:30:00,59.84,59.97,59.83,59.95,167116.0,57.2542,57.3786,57.2447,57.3595,167116.0
2022-07-27 11:35:00,59.97,59.99,59.95,59.97,23392.0,57.3786,57.3977,57.3595,57.3786,23392.0
2022-07-27 11:40:00,59.97,60.08,59.96,60.08,28963.0,57.3786,57.4838,57.369,57.4838,28963.0
2022-07-27 11:45:00,60.08,60.23,60.06,60.21,27929.0,57.4838,57.6274,57.4647,57.6082,27929.0
2022-07-27 11:50:00,60.22,60.27,60.19,60.26,17490.0,57.6178,57.6656,57.5891,57.6561,17490.0
2022-07-27 11:55:00,60.27,60.28,60.23,60.28,25381.0,57.6656,57.6752,57.6274,57.6752,25381.0
2022-07-27 12:00:00,60.29,60.38,60.28,60.36,38750.0,57.6848,57.7709,57.6752,57.7517,38750.0
2022-07-27 12:05:00,60.38,60.45,60.32,60.41,30583.0,57.7709,57.8379,57.7135,57.7996,30583.0
2022-07-27 12:10:00,60.42,60.42,60.35,60.35,23316.0,57.8092,57.8092,57.7422,57.7422,23316.0
2022-07-27 12:15:00,60.35,60.4,60.33,60.38,18607.0,57.7422,57.79,57.723,57.7709,18607.0
2022-07-27 12:20:00,60.37,60.4,60.34,60.37,25089.0,57.7613,57.79,57.7326,57.7613,25089.0
2022-07-27 12:25:00,60.38,60.46,60.38,60.42,27044.0,57.7709,57.8474,57.7709,57.8092,27044.0
2022-07-27 12:30:00,60.43,60.46,60.36,60.37,16055.0,57.8187,57.8474,57.7517,57.7613,16055.0
2022-07-27 12:35:00,60.38,60.4,60.35,60.37,18878.0,57.7709,57.79,57.7422,57.7613,18878.0
2022-07-27 12:40:00,60.37,60.44,60.36,60.41,14357.0,57.7613,57.8283,57.7517,57.7996,14357.0
2022-07-27 12:45:00,60.41,60.41,60.37,60.38,13118.0,57.7996,57.7996,57.7613,57.7709,13118.0
2022-07-27 12:50:00,60.37,60.4,60.36,60.4,15966.0,57.7613,57.79,57.7517,57.79,15966.0
2022-07-27 12:55:00,60.38,60.4,60.34,60.37,15706.0,57.7709,57.79,57.7326,57.7613,15706.0
2022-07-27 13:00:00,60.36,60.37,60.32,60.35,9683.0,57.7517,57.7613,57.7135,57.7422,9683.0
2022-07-27 13:05:00,60.35,60.37,60.27,60.31,19056.0,57.7422,57.7613,57.6656,57.7039,19056.0
2022-07-27 13:10:00,60.31,60.36,60.28,60.33,24825.0,57.7039,57.7517,57.6752,57.723,24825.0
2022-07-27 13:15:00,60.37,60.39,60.34,60.35,12424.0,57.7613,57.7805,57.7326,57.7422,12424.0
2022-07-27 13:20:00,60.35,60.36,60.31,60.35,19051.0,57.7422,57.7517,57.7039,57.7422,19051.0
2022-07-27 13:25:00,60.35,60.39,60.31,60.38,35791.0,57.7422,57.7805,57.7039,57.7709,35791.0
2022-07-27 13:30:00,60.38,60.41,60.34,60.35,19874.0,57.7709,57.7996,57.7326,57.7422,19874.0
2022-07-27 13:35:00,60.34,60.4,60.33,60.4,18327.0,57.7326,57.79,57.723,57.79,18327.0
2022-07-27 13:40:00,60.4,60.51,60.4,60.47,23542.0,57.79,57.8953,57.79,57.857,23542.0
2022-07-27 13:45:00,60.47,60.5,60.45,60.47,16195.0,57.857,57.8857,57.8379,57.857,16195.0
2022-07-27 13:50:00,60.46,60.49,60.43,60.47,15191.0,57.8474,57.8761,57.8187,57.857,15191.0
2022-07-27 13:55:00,60.47,60.48,60.38,60.39,21031.0,57.857,57.8666,57.7709,57.7805,21031.0
2022-07-27 14:00:00,60.4,60.51,60.32,60.4,71654.0,57.79,57.8953,57.7135,57.79,71654.0
2022-07-27 14:05:00,60.4,60.4,60.23,60.32,29611.0,57.79,57.79,57.6274,57.7135,29611.0
2022-07-27 14:10:00,60.29,60.47,60.26,60.41,45962.0,57.6848,57.857,57.6561,57.7996,45962.0
2022-07-27 14:15:00,60.4,60.49,60.4,60.46,18803.0,57.79,57.8761,57.79,57.8474,18803.0
2022-07-27 14:20:00,60.46,60.5,60.39,60.39,23533.0,57.8474,57.8857,57.7805,57.7805,23533.0
2022-07-27 14:25:00,60.41,60.5,60.39,60.44,29331.0,57.7996,57.8857,57.7805,57.8283,29331.0
2022-07-27 14:30:00,60.45,60.49,60.35,60.4,53074.0,57.8379,57.8761,57.7422,57.79,53074.0
2022-07-27 14:35:00,60.4,60.78,60.39,60.68,76795.0,57.79,58.1536,57.7805,58.0579,76795.0
2022-07-27 14:40:00,60.69,60.9,60.68,60.87,96378.0,58.0675,58.2684,58.0579,58.2397,96378.0
2022-07-27 14:45:00,60.87,60.87,60.74,60.79,76193.0,58.2397,58.2397,58.1153,58.1632,76193.0
2022-07-27 14:50:00,60.8,60.96,60.73,60.87,65551.0,58.1727,58.3258,58.1058,58.2397,65551.0
2022-07-27 14:55:00,60.88,60.92,60.73,60.86,57853.0,58.2493,58.2876,58.1058,58.2301,57853.0
2022-07-27 15:00:00,60.86,61.05,60.85,61.03,39934.0,58.2301,58.4119,58.2206,58.3928,39934.0
2022-07-27 15:05:00,61.02,61.1,60.94,61.01,43622.0,58.3832,58.4598,58.3067,58.3737,43622.0
2022-07-27 15:10:00,60.99,61.04,60.94,61.0,59947.0,58.3545,58.4024,58.3067,58.3641,59947.0
2022-07-27 15:15:00,60.99,61.1,60.95,60.95,37332.0,58.3545,58.4598,58.3163,58.3163,37332.0
2022-07-27 15:20:00,60.96,61.15,60.95,61.14,60954.0,58.3258,58.5076,58.3163,58.498,60954.0
2022-07-27 15:25:00,61.14,61.3,61.14,61.29,54926.0,58.498,58.6511,58.498,58.6416,54926.0
2022-07-27 15:30:00,61.29,61.3,61.23,61.28,65959.0,58.6416,58.6511,58.5842,58.632,65959.0
2022-07-27 15:35:00,61.29,61.3,61.11,61.11,67381.0,58.6416,58.6511,58.4693,58.4693,67381.0
2022-07-27 15:40:00,61.12,61.23,61.11,61.21,86937.0,58.4789,58.5842,58.4693,58.565,86937.0
2022-07-27 15:45:00,61.2,61.22,61.14,61.14,100580.0,58.5555,58.5746,58.498,58.498,100580.0
2022-07-27 15:50:00,61.16,61.17,60.92,60.97,166641.0,58.5172,58.5267,58.2876,58.3354,166641.0
2022-07-27 15:55:00,60.97,60.99,60.79,60.79,352121.0,58.3354,58.3545,58.1632,58.1632,352121.0
2022-07-28 09:30:00,61.02,61.45,60.97,61.34,134694.0,58.3832,58.7946,58.3354,58.6894,134694.0
2022-07-28 09:35:00,61.38,61.57,61.2,61.29,53939.0,58.7277,58.9095,58.5555,58.6416,53939.0
2022-07-28 09:40:00,61.25,61.3,61.11,61.11,105239.0,58.6033,58.6511,58.4693,58.4693,105239.0
2022-07-28 09:45:00,61.14,61.31,61.06,61.08,74580.0,58.498,58.6607,58.4215,58.4406,74580.0
2022-07-28 09:50:00,61.07,61.22,60.97,61.15,44591.0,58.4311,58.5746,58.3354,58.5076,44591.0
2022-07-28 09:55:00,61.13,61.32,61.13,61.28,21136.0,58.4885,58.6703,58.4885,58.632,21136.0
2022-07-28 10:00:00,61.27,61.3,61.09,61.16,22870.0,58.6224,58.6511,58.4502,58.5172,22870.0
2022-07-28 10:05:00,61.16,61.17,60.9,60.94,23510.0,58.5172,58.5267,58.2684,58.3067,23510.0
2022-07-28 10:10:00,60.94,61.09,60.79,60.84,27039.0,58.3067,58.4502,58.1632,58.211,27039.0
2022-07-28 10:15:00,60.83,60.88,60.68,60.69,28642.0,58.2014,58.2493,58.0579,58.0675,28642.0
2022-07-28 10:20:00,60.69,60.73,60.54,60.64,29138.0,58.0675,58.1058,57.924,58.0197,29138.0
2022-07-28 10:25:00,60.64,60.71,60.51,60.61,42312.0,58.0197,58.0866,57.8953,57.9909,42312.0
2022-07-28 10:30:00,60.61,60.62,60.45,60.56,25366.0,57.9909,58.0005,57.8379,57.9431,25366.0
2022-07-28 10:35:00,60.57,60.77,60.54,60.69,40967.0,57.9527,58.144,57.924,58.0675,40967.0
2022-07-28 10:40:00,60.7,60.7,60.6,60.68,19904.0,58.0771,58.0771,57.9814,58.0579,19904.0
2022-07-28 10:45:00,60.68,60.78,60.61,60.77,19814.0,58.0579,58.1536,57.9909,58.144,19814.0
2022-07-28 10:50:00,60.77,60.86,60.73,60.8,65586.0,58.144,58.2301,58.1058,58.1727,65586.0
2022-07-28 10:55:00,60.78,60.88,60.74,60.87,19029.0,58.1536,58.2493,58.1153,58.2397,19029.0
2022-07-28 11:00:00,60.85,61.03,60.85,60.95,28737.0,58.2206,58.3928,58.2206,58.3163,28737.0
2022-07-28 11:05:00,60.95,61.07,60.9,60.9,28707.0,58.3163,58.4311,58.2684,58.2684,28707.0
2022-07-28 11:10:00,60.88,60.88,60.74,60.77,49826.0,58.2493,58.2493,58.1153,58.144,49826.0
2022-07-28 11:15:00,60.78,60.78,60.66,60.7,46318.0,58.1536,58.1536,58.0388,58.0771,46318.0
2022-07-28 11:20:00,60.69,60.8,60.64,60.75,70762.0,58.0675,58.1727,58.0197,58.1249,70762.0
2022-07-28 11:25:00,60.76,61.07,60.75,61.07,100096.0,58.1345,58.4311,58.1249,58.4311,100096.0
2022-07-28 11:30:00,61.08,61.14,60.93,61.08,156015.0,58.4406,58.498,58.2971,58.4406,156015.0
2022-07-28 11:35:00,61.08,61.15,61.02,61.11,54518.0,58.4406,58.5076,58.3832,58.4693,54518.0
2022-07-28 11:40:00,61.11,61.18,61.06,61.17,25856.0,58.4693,58.5363,58.4215,58.5267,25856.0
2022-07-28 11:45:00,61.16,61.21,61.07,61.15,32932.0,58.5172,58.565,58.4311,58.5076,32932.0
2022-07-28 11:50:00,61.15,61.16,61.06,61.08,67794.0,58.5076,58.5172,58.4215,58.4406,67794.0
2022-07-28 11:55:00,61.06,61.12,61.04,61.06,45815.0,58.4215,58.4789,58.4024,58.4215,45815.0
2022-07-28 12:00:00,61.08,61.16,61.03,61.06,71815.0,58.4406,58.5172,58.3928,58.4215,71815.0
2022-07-28 12:05:00,61.05,61.08,60.97,60.98,54739.0,58.4119,58.4406,58.3354,58.345,54739.0
2022-07-28 12:10:00,60.99,61.01,60.95,60.99,25856.0,58.3545,58.3737,58.3163,58.3545,25856.0
2022-07-28 12:15:00,60.99,61.01,60.93,60.98,34751.0,58.3545,58.3737,58.2971,58.345,34751.0
2022-07-28 12:20:00,60.98,61.03,60.95,60.99,28700.0,58.345,58.3928,58.3163,58.3545,28700.0
2022-07-28 12:25:00,60.98,61.01,60.92,60.95,28358.0,58.345,58.3737,58.2876,58.3163,28358.0
2022-07-28 12:30:00,60.95,60.99,60.84,60.89,38566.0,58.3163,58.3545,58.211,58.2588,38566.0
2022-07-28 12:35:00,60.89,60.94,60.84,60.92,32888.0,58.2588,58.3067,58.211,58.2876,32888.0
2022-07-28 12:40:00,60.93,61.01,60.92,61.0,26295.0,58.2971,58.3737,58.2876,58.3641,26295.0
2022-07-28 12:45:00,61.0,61.03,60.95,60.98,21500.0,58.3641,58.3928,58.3163,58.345,21500.0
2022-07-28 12:50:00,60.98,61.02,60.91,60.98,40449.0,58.345,58.3832,58.278,58.345,40449.0
2022-07-28 12:55:00,60.98,61.04,60.96,60.96,19605.0,58.345,58.4024,58.3258,58.3258,19605.0
2022-07-28 13:00:00,60.97,60.98,60.89,60.94,29250.0,58.3354,58.345,58.2588,58.3067,29250.0
2022-07-28 13:05:00,60.95,61.02,60.92,61.01,16392.0,58.3163,58.3832,58.2876,58.3737,16392.0
2022-07-28 13:10:00,61.0,61.06,60.96,61.05,25046.0,58.3641,58.4215,58.3258,58.4119,25046.0
2022-07-28 13:15:00,61.04,61.1,61.03,61.09,21192.0,58.4024,58.4598,58.3928,58.4502,21192.0
2022-07-28 13:20:00,61.1,61.19,61.08,61.12,22005.0,58.4598,58.5459,58.4406,58.4789,22005.0
2022-07-28 13:25:00,61.12,61.17,61.11,61.16,16677.0,58.4789,58.5267,58.4693,58.5172,16677.0
2022-07-28 13:30:00,61.16,61.23,61.14,61.23,16998.0,58.5172,58.5842,58.498,58.5842,16998.0
2022-07-28 13:35:00,61.23,61.26,61.16,61.17,29212.0,58.5842,58.6129,58.5172,58.5267,29212.0
2022-07-28 13:40:00,61.16,61.22,61.15,61.18,25963.0,58.5172,58.5746,58.5076,58.5363,25963.0
2022-07-28 13:45:00,61.17,61.22,61.12,61.16,21059.0,58.5267,58.5746,58.4789,58.5172,21059.0
2022-07-28 13:50:00,61.16,61.16,61.11,61.13,18862.0,58.5172,58.5172,58.4693,58.4885,18862.0
2022-07-28 13:55:00,61.13,61.13,61.09,61.11,21274.0,58.4885,58.4885,58.4502,58.4693,21274.0
2022-07-28 14:00:00,61.1,61.12,61.03,61.05,92755.0,58.4598,58.4789,58.3928,58.4119,92755.0
2022-07-28 14:05:00,61.06,61.09,61.03,61.07,45934.0,58.4215,58.4502,58.3928,58.4311,45934.0
2022-07-28 14:10:00,61.07,61.08,60.98,61.0,76525.0,58.4311,58.4406,58.345,58.3641,76525.0
2022-07-28 14:15:00,61.0,61.07,60.99,61.04,91761.0,58.3641,58.4311,58.3545,58.4024,91761.0
2022-07-28 14:20:00,61.03,61.03,60.96,60.98,31451.0,58.3928,58.3928,58.3258,58.345,31451.0
2022-07-28 14:25:00,60.98,61.03,60.95,61.01,28452.0,58.345,58.3928,58.3163,58.3737,28452.0
2022-07-28 14:30:00,61.01,61.02,60.96,61.0,41864.0,58.3737,58.3832,58.3258,58.3641,41864.0
2022-07-28 14:35:00,61.01,61.03,60.97,61.03,34494.0,58.3737,58.3928,58.3354,58.3928,34494.0
2022-07-28 14:40:00,61.03,61.05,60.98,61.0,45135.0,58.3928,58.4119,58.345,58.3641,45135.0
2022-07-28 14:45:00,61.0,61.02,60.99,61.0,34921.0,58.3641,58.3832,58.3545,58.3641,34921.0
2022-07-28 14:50:00,60.99,61.02,60.97,61.02,31844.0,58.3545,58.3832,58.3354,58.3832,31844.0
2022-07-28 14:55:00,61.02,61.04,60.99,61.01,61275.0,58.3832,58.4024,58.3545,58.3737,61275.0
2022-07-28 15:00:00,61.01,61.05,60.98,61.05,75920.0,58.3737,58.4119,58.345,58.4119,75920.0
2022-07-28 15:05:00,61.05,61.09,60.97,61.02,62475.0,58.4119,58.4502,58.3354,58.3832,62475.0
2022-07-28 15:10:00,61.01,61.01,60.89,60.96,44098.0,58.3737,58.3737,58.2588,58.3258,44098.0
2022-07-28 15:15:00,60.97,61.0,60.91,60.99,24841.0,58.3354,58.3641,58.278,58.3545,24841.0
2022-07-28 15:20:00,61.0,61.07,60.98,61.06,47866.0,58.3641,58.4311,58.345,58.4215,47866.0
2022-07-28 15:25:00,61.05,61.13,61.02,61.09,62335.0,58.4119,58.4885,58.3832,58.4502,62335.0
2022-07-28 15:30:00,61.09,61.16,61.06,61.12,74260.0,58.4502,58.5172,58.4215,58.4789,74260.0
2022-07-28 15:35:00,61.11,61.12,60.99,61.03,90854.0,58.4693,58.4789,58.3545,58.3928,90854.0
2022-07-28 15:40:00,61.03,61.14,61.0,61.08,150377.0,58.3928,58.498,58.3641,58.4406,150377.0
2022-07-28 15:45:00,61.09,61.22,61.08,61.18,82023.0,58.4502,58.5746,58.4406,58.5363,82023.0
2022-07-28 15:50:00,61.18,61.26,61.16,61.19,236008.0,58.5363,58.6129,58.5172,58.5459,236008.0
2022-07-28 15:55:00,61.18,61.21,61.11,61.19,454052.0,58.5363,58.565,58.4693,58.5459,454052.0
2022-07-29 09:30:00,61.34,61.76,60.98,61.04,91444.0,58.6894,59.0913,58.345,58.4024,91444.0
2022-07-29 09:35:00,61.06,61.06,60.68,60.9,41049.0,58.4215,58.4215,58.0579,58.2684,41049.0
2022-07-29 09:40:00,60.88,61.16,60.83,60.86,30944.0,58.2493,58.5172,58.2014,58.2301,30944.0
2022-07-29 09:45:00,60.9,61.06,60.85,60.86,54124.0,58.2684,58.4215,58.2206,58.2301,54124.0
2022-07-29 09:50:00,60.86,61.02,60.82,60.86,47710.0,58.2301,58.3832,58.1919,58.2301,47710.0
2022-07-29 09:55:00,60.85,61.0,60.8,60.86,30666.0,58.2206,58.3641,58.1727,58.2301,30666.0
2022-07-29 10:00:00,60.86,60.93,60.68,60.91,66118.0,58.2301,58.2971,58.0579,58.278,66118.0
2022-07-29 10:05:00,60.91,61.03,60.77,60.81,37233.0,58.278,58.3928,58.144,58.1823,37233.0
2022-07-29 10:10:00,60.82,60.93,60.75,60.81,28207.0,58.1919,58.2971,58.1249,58.1823,28207.0
2022-07-29 10:15:00,60.8,60.81,60.53,60.58,53089.0,58.1727,58.1823,57.9144,57.9622,53089.0
2022-07-29 10:20:00,60.59,60.63,60.51,60.6,42210.0,57.9718,58.0101,57.8953,57.9814,42210.0
2022-07-29 10:25:00,60.6,60.62,60.46,60.46,74620.0,57.9814,58.0005,57.8474,57.8474,74620.0
2022-07-29 10:30:00,60.46,60.51,60.36,60.43,59645.0,57.8474,57.8953,57.7517,57.8187,59645.0
2022-07-29 10:35:00,60.43,60.47,60.36,60.38,43955.0,57.8187,57.857,57.7517,57.7709,43955.0
2022-07-29 10:40:00,60.39,60.51,60.38,60.47,41564.0,57.7805,57.8953,57.7709,57.857,41564.0
2022-07-29 10:45:00,60.48,60.61,60.47,60.51,68163.0,57.8666,57.9909,57.857,57.8953,68163.0
2022-07-29 10:50:00,60.51,60.54,60.46,60.48,25696.0,57.8953,57.924,57.8474,57.8666,25696.0
2022-07-29 10:55:00,60.49,60.51,60.38,60.38,28165.0,57.8761,57.8953,57.7709,57.7709,28165.0
2022-07-29 11:00:00,60.38,60.5,60.36,60.41,27473.0,57.7709,57.8857,57.7517,57.7996,27473.0
2022-07-29 11:05:00,60.42,60.51,60.36,60.39,46291.0,57.8092,57.8953,57.7517,57.7805,46291.0
2022-07-29 11:10:00,60.39,60.44,60.33,60.38,26990.0,57.7805,57.8283,57.723,57.7709,26990.0
2022-07-29 11:15:00,60.38,60.41,60.32,60.4,28114.0,57.7709,57.7996,57.7135,57.79,28114.0
2022-07-29 11:20:00,60.41,60.47,60.37,60.4,32505.0,57.7996,57.857,57.7613,57.79,32505.0
2022-07-29 11:25:00,60.41,60.43,60.33,60.34,30172.0,57.7996,57.8187,57.723,57.7326,30172.0
2022-07-29 11:30:00,60.34,60.37,60.22,60.23,211139.0,57.7326,57.7613,57.6178,57.6274,211139.0
2022-07-29 11:35:00,60.23,60.32,60.2,60.29,29330.0,57.6274,57.7135,57.5987,57.6848,29330.0
2022-07-29 11:40:00,60.29,60.33,60.22,60.33,60695.0,57.6848,57.723,57.6178,57.723,60695.0
2022-07-29 11:45:00,60.33,60.38,60.27,60.27,21467.0,57.723,57.7709,57.6656,57.6656,21467.0
2022-07-29 11:50:00,60.27,60.34,60.24,60.3,19187.0,57.6656,57.7326,57.6369,57.6943,19187.0
2022-07-29 11:55:00,60.3,60.31,60.24,60.27,54778.0,57.6943,57.7039,57.6369,57.6656,54778.0
2022-07-29 12:00:00,60.28,60.32,60.2,60.2,135541.0,57.6752,57.7135,57.5987,57.5987,135541.0
2022-07-29 12:05:00,60.2,60.22,60.09,60.09,52440.0,57.5987,57.6178,57.4934,57.4934,52440.0
2022-07-29 12:10:00,60.11,60.2,60.1,60.15,36916.0,57.5126,57.5987,57.503,57.5508,36916.0
2022-07-29 12:15:00,60.16,60.27,60.15,60.2,23343.0,57.5604,57.6656,57.5508,57.5987,23343.0
2022-07-29 12:20:00,60.21,60.25,60.19,60.24,16974.0,57.6082,57.6465,57.5891,57.6369,16974.0
2022-07-29 12:25:00,60.24,60.32,60.24,60.31,17668.0,57.6369,57.7135,57.6369,57.7039,17668.0
2022-07-29 12:30:00,60.3,60.44,60.3,60.35,88038.0,57.6943,57.8283,57.6943,57.7422,88038.0
2022-07-29 12:35:00,60.33,60.34,60.22,60.31,16120.0,57.723,57.7326,57.6178,57.7039,16120.0
2022-07-29 12:40:00,60.31,60.37,60.3,60.33,32204.0,57.7039,57.7613,57.6943,57.723,32204.0
2022-07-29 12:45:00,60.32,60.32,60.23,60.24,23677.0,57.7135,57.7135,57.6274,57.6369,23677.0
2022-07-29 12:50:00,60.25,60.37,60.25,60.37,16052.0,57.6465,57.7613,57.6465,57.7613,16052.0
2022-07-29 12:55:00,60.37,60.45,60.36,60.44,34327.0,57.7613,57.8379,57.7517,57.8283,34327.0
2022-07-29 13:00:00,60.44,60.45,60.36,60.43,44215.0,57.8283,57.8379,57.7517,57.8187,44215.0
2022-07-29 13:05:00,60.44,60.5,60.43,60.45,111822.0,57.8283,57.8857,57.8187,57.8379,111822.0
2022-07-29 13:10:00,60.45,60.5,60.36,60.47,77602.0,57.8379,57.8857,57.7517,57.857,77602.0
2022-07-29 13:15:00,60.47,60.56,60.44,60.51,20152.0,57.857,57.9431,57.8283,57.8953,20152.0
2022-07-29 13:20:00,60.52,60.55,60.48,60.53,26144.0,57.9048,57.9335,57.8666,57.9144,26144.0
2022-07-29 13:25:00,60.53,60.56,60.5,60.54,22517.0,57.9144,57.9431,57.8857,57.924,22517.0
2022-07-29 13:30:00,60.53,60.54,60.5,60.51,22032.0,57.9144,57.924,57.8857,57.8953,22032.0
2022-07-29 13:35:00,60.51,60.54,60.5,60.53,32956.0,57.8953,57.924,57.8857,57.9144,32956.0
2022-07-29 13:40:00,60.52,60.54,60.5,60.52,31838.0,57.9048,57.924,57.8857,57.9048,31838.0
2022-07-29 13:45:00,60.53,60.63,60.5,60.61,63248.0,57.9144,58.0101,57.8857,57.9909,63248.0
2022-07-29 13:50:00,60.61,60.67,60.6,60.66,54275.0,57.9909,58.0484,57.9814,58.0388,54275.0
2022-07-29 13:55:00,60.66,60.7,60.62,60.63,55030.0,58.0388,58.0771,58.0005,58.0101,55030.0
2022-07-29 14:00:00,60.63,60.67,60.57,60.67,69764.0,58.0101,58.0484,57.9527,58.0484,69764.0
2022-07-29 14:05:00,60.67,60.75,60.65,60.68,38252.0,58.0484,58.1249,58.0292,58.0579,38252.0
2022-07-29 14:10:00,60.68,60.73,60.67,60.7,53895.0,58.0579,58.1058,58.0484,58.0771,53895.0
2022-07-29 14:15:00,60.7,60.85,60.68,60.85,44890.0,58.0771,58.2206,58.0579,58.2206,44890.0
2022-07-29 14:20:00,60.85,60.88,60.76,60.8,66419.0,58.2206,58.2493,58.1345,58.1727,66419.0
2022-07-29 14:25:00,60.8,60.82,60.7,60.71,57647.0,58.1727,58.1919,58.0771,58.0866,57647.0
2022-07-29 14:30:00,60.71,60.73,60.65,60.67,76325.0,58.0866,58.1058,58.0292,58.0484,76325.0
2022-07-29 14:35:00,60.66,60.74,60.64,60.71,71145.0,58.0388,58.1153,58.0197,58.0866,71145.0
2022-07-29 14:40:00,60.7,60.75,60.67,60.73,27141.0,58.0771,58.1249,58.0484,58.1058,27141.0
2022-07-29 14:45:00,60.73,60.8,60.71,60.8,25455.0,58.1058,58.1727,58.0866,58.1727,25455.0
2022-07-29 14:50:00,60.8,60.91,60.79,60.89,21852.0,58.1727,58.278,58.1632,58.2588,21852.0
2022-07-29 14:55:00,60.88,60.94,60.85,60.91,38531.0,58.2493,58.3067,58.2206,58.278,38531.0
2022-07-29 15:00:00,60.91,61.02,60.9,61.0,26165.0,58.278,58.3832,58.2684,58.3641,26165.0
2022-07-29 15:05:00,61.0,61.01,60.89,60.9,85131.0,58.3641,58.3737,58.2588,58.2684,85131.0
2022-07-29 15:10:00,60.91,60.92,60.85,60.92,31476.0,58.278,58.2876,58.2206,58.2876,31476.0
2022-07-29 15:15:00,60.91,60.93,60.83,60.85,48150.0,58.278,58.2971,58.2014,58.2206,48150.0
2022-07-29 15:20:00,60.85,60.86,60.81,60.82,66592.0,58.2206,58.2301,58.1823,58.1919,66592.0
2022-07-29 15:25:00,60.82,61.03,60.81,61.0,74735.0,58.1919,58.3928,58.1823,58.3641,74735.0
2022-07-29 15:30:00,61.01,61.11,60.94,61.1,70239.0,58.3737,58.4693,58.3067,58.4598,70239.0
2022-07-29 15:35:00,61.1,61.17,61.07,61.11,55345.0,58.4598,58.5267,58.4311,58.4693,55345.0
2022-07-29 15:40:00,61.11,61.26,61.09,61.22,86339.0,58.4693,58.6129,58.4502,58.5746,86339.0
2022-07-29 15:45:00,61.22,61.23,61.07,61.22,163024.0,58.5746,58.5842,58.4311,58.5746,163024.0
2022-07-29 15:50:00,61.22,61.3,61.15,61.17,152387.0,58.5746,58.6511,58.5076,58.5267,152387.0
2022-07-29 15:55:00,61.17,61.22,61.09,61.18,412858.0,58.5267,58.5746,58.4502,58.5363,412858.0
2022-08-01 09:30:00,60.83,61.15,60.75,61.07,176096.0,58.2014,58.5076,58.1249,58.4311,176096.0
2022-08-01 09:35:00,61.07,61.17,60.92,61.01,87320.0,58.4311,58.5267,58.2876,58.3737,87320.0
2022-08-01 09:40:00,60.99,61.21,60.95,61.16,97915.0,58.3545,58.565,58.3163,58.5172,97915.0
2022-08-01 09:45:00,61.15,61.21,61.0,61.19,77644.0,58.5076,58.565,58.3641,58.5459,77644.0
2022-08-01 09:50:00,61.21,61.84,61.14,61.7,65297.0,58.565,59.1678,58.498,59.0338,65297.0
2022-08-01 09:55:00,61.69,61.97,61.65,61.83,55765.0,59.0243,59.2922,58.986,59.1582,55765.0
2022-08-01 10:00:00,61.81,62.04,61.76,61.99,79930.0,59.1391,59.3592,59.0913,59.3113,79930.0
2022-08-01 10:05:00,62.01,62.22,62.01,62.06,30243.0,59.3305,59.5314,59.3305,59.3783,30243.0
2022-08-01 10:10:00,62.06,62.12,62.01,62.02,37826.0,59.3783,59.4357,59.3305,59.34,37826.0
2022-08-01 10:15:00,62.02,62.05,61.77,61.77,28914.0,59.34,59.3687,59.1008,59.1008,28914.0
2022-08-01 10:20:00,61.76,61.94,61.7,61.91,32098.0,59.0913,59.2635,59.0338,59.2348,32098.0
2022-08-01 10:25:00,61.92,61.97,61.8,61.93,54626.0,59.2443,59.2922,59.1295,59.2539,54626.0
2022-08-01 10:30:00,61.93,62.01,61.9,61.96,77892.0,59.2539,59.3305,59.2252,59.2826,77892.0
2022-08-01 10:35:00,61.96,62.14,61.96,62.08,55293.0,59.2826,59.4548,59.2826,59.3974,55293.0
2022-08-01 10:40:00,62.09,62.35,62.09,62.29,46561.0,59.407,59.6558,59.407,59.5984,46561.0
2022-08-01 10:45:00,62.32,62.35,62.21,62.33,18016.0,59.6271,59.6558,59.5218,59.6366,18016.0
2022-08-01 10:50:00,62.32,62.6,62.32,62.57,23602.0,59.6271,59.895,59.6271,59.8663,23602.0
2022-08-01 10:55:00,62.56,62.58,62.49,62.55,25974.0,59.8567,59.8758,59.7897,59.8471,25974.0
2022-08-01 11:00:00,62.56,62.7,62.52,62.7,20164.0,59.8567,59.9906,59.8184,59.9906,20164.0
2022-08-01 11:05:00,62.69,62.69,62.53,62.54,20509.0,59.9811,59.9811,59.828,59.8375,20509.0
2022-08-01 11:10:00,62.56,62.57,62.39,62.56,19848.0,59.8567,59.8663,59.694,59.8567,19848.0
2022-08-01 11:15:00,62.55,62.55,62.21,62.23,31361.0,59.8471,59.8471,59.5218,59.5409,31361.0
2022-08-01 11:20:00,62.21,62.39,62.21,62.37,22309.0,59.5218,59.694,59.5218,59.6749,22309.0
2022-08-01 11:25:00,62.37,62.52,62.36,62.47,34969.0,59.6749,59.8184,59.6653,59.7706,34969.0
2022-08-01 11:30:00,62.47,62.47,62.22,62.23,27049.0,59.7706,59.7706,59.5314,59.5409,27049.0
2022-08-01 11:35:00,62.23,62.33,62.19,62.22,23281.0,59.5409,59.6366,59.5027,59.5314,23281.0
2022-08-01 11:40:00,62.22,62.3,62.18,62.3,24350.0,59.5314,59.6079,59.4931,59.6079,24350.0
2022-08-01 11:45:00,62.32,62.49,62.27,62.49,35091.0,59.6271,59.7897,59.5792,59.7897,35091.0
2022-08-01 11:50:00,62.49,62.55,62.45,62.5,33611.0,59.7897,59.8471,59.7514,59.7993,33611.0
2022-08-01 11:55:00,62.5,62.54,62.46,62.48,55698.0,59.7993,59.8375,59.761,59.7801,55698.0
2022-08-01 12:00:00,62.48,62.55,62.43,62.46,37839.0,59.7801,59.8471,59.7323,59.761,37839.0
2022-08-01 12:05:00,62.47,62.48,62.33,62.35,101439.0,59.7706,59.7801,59.6366,59.6558,101439.0
2022-08-01 12:10:00,62.35,62.43,62.23,62.3,95848.0,59.6558,59.7323,59.5409,59.6079,95848.0
2022-08-01 12:15:00,62.29,62.37,62.29,62.37,22627.0,59.5984,59.6749,59.5984,59.6749,22627.0
2022-08-01 12:20:00,62.39,62.51,62.39,62.49,25904.0,59.694,59.8088,59.694,59.7897,25904.0
2022-08-01 12:25:00,62.5,62.56,62.47,62.51,24238.0,59.7993,59.8567,59.7706,59.8088,24238.0
2022-08-01 12:30:00,62.5,62.56,62.49,62.56,17830.0,59.7993,59.8567,59.7897,59.8567,17830.0
2022-08-01 12:35:00,62.56,62.57,62.47,62.47,19406.0,59.8567,59.8663,59.7706,59.7706,19406.0
2022-08-01 12:40:00,62.48,62.51,62.4,62.44,13204.0,59.7801,59.8088,59.7036,59.7419,13204.0
2022-08-01 12:45:00,62.44,62.53,62.44,62.49,15244.0,59.7419,59.828,59.7419,59.7897,15244.0
2022-08-01 12:50:00,62.51,62.54,62.46,62.46,42061.0,59.8088,59.8375,59.761,59.761,42061.0
2022-08-01 12:55:00,62.47,62.48,62.36,62.45,253788.0,59.7706,59.7801,59.6653,59.7514,253788.0
2022-08-01 13:00:00,62.44,62.47,62.36,62.39,460579.0,59.7419,59.7706,59.6653,59.694,460579.0
2022-08-01 13:05:00,62.39,62.53,62.35,62.53,16719.0,59.694,59.828,59.6558,59.828,16719.0
2022-08-01 13:10:00,62.53,62.63,62.48,62.62,19236.0,59.828,59.9237,59.7801,59.9141,19236.0
2022-08-01 13:15:00,62.62,62.65,62.45,62.49,25096.0,59.9141,59.9428,59.7514,59.7897,25096.0
2022-08-01 13:20:00,62.5,62.54,62.43,62.48,13692.0,59.7993,59.8375,59.7323,59.7801,13692.0
2022-08-01 13:25:00,62.49,62.49,62.45,62.46,14015.0,59.7897,59.7897,59.7514,59.761,14015.0
2022-08-01 13:30:00,62.45,62.47,62.2,62.29,42834.0,59.7514,59.7706,59.5122,59.5984,42834.0
2022-08-01 13:35:00,62.29,62.32,62.26,62.28,10814.0,59.5984,59.6271,59.5696,59.5888,10814.0
2022-08-01 13:40:00,62.29,62.38,62.27,62.38,88983.0,59.5984,59.6845,59.5792,59.6845,88983.0
2022-08-01 13:45:00,62.37,62.41,62.28,62.41,30855.0,59.6749,59.7132,59.5888,59.7132,30855.0
2022-08-01 13:50:00,62.41,62.45,62.35,62.41,15811.0,59.7132,59.7514,59.6558,59.7132,15811.0
2022-08-01 13:55:00,62.4,62.53,62.35,62.49,61263.0,59.7036,59.828,59.6558,59.7897,61263.0
2022-08-01 14:00:00,62.49,62.49,62.34,62.34,36395.0,59.7897,59.7897,59.6462,59.6462,36395.0
2022-08-01 14:05:00,62.34,62.45,62.31,62.44,29999.0,59.6462,59.7514,59.6175,59.7419,29999.0
2022-08-01 14:10:00,62.44,62.55,62.4,62.55,14106.0,59.7419,59.8471,59.7036,59.8471,14106.0
2022-08-01 14:15:00,62.54,62.61,62.46,62.51,20215.0,59.8375,59.9045,59.761,59.8088,20215.0
2022-08-01 14:20:00,62.51,62.62,62.47,62.59,16094.0,59.8088,59.9141,59.7706,59.8854,16094.0
2022-08-01 14:25:00,62.6,62.6,62.47,62.51,31920.0,59.895,59.895,59.7706,59.8088,31920.0
2022-08-01 14:30:00,62.51,62.55,62.48,62.53,18591.0,59.8088,59.8471,59.7801,59.828,18591.0
2022-08-01 14:35:00,62.54,62.57,62.51,62.55,46649.0,59.8375,59.8663,59.8088,59.8471,46649.0
2022-08-01 14:40:00,62.55,62.59,62.48,62.49,22962.0,59.8471,59.8854,59.7801,59.7897,22962.0
2022-08-01 14:45:00,62.48,62.5,62.42,62.45,29864.0,59.7801,59.7993,59.7227,59.7514,29864.0
2022-08-01 14:50:00,62.45,62.59,62.42,62.57,22595.0,59.7514,59.8854,59.7227,59.8663,22595.0
2022-08-01 14:55:00,62.58,62.74,62.57,62.67,23242.0,59.8758,60.0289,59.8663,59.9619,23242.0
2022-08-01 15:00:00,62.67,62.68,62.6,62.62,30560.0,59.9619,59.9715,59.895,59.9141,30560.0
2022-08-01 15:05:00,62.62,62.72,62.6,62.72,26185.0,59.9141,60.0098,59.895,60.0098,26185.0
2022-08-01 15:10:00,62.72,62.81,62.7,62.78,28034.0,60.0098,60.0959,59.9906,60.0672,28034.0
2022-08-01 15:15:00,62.78,62.82,62.72,62.75,39637.0,60.0672,60.1054,60.0098,60.0385,39637.0
2022-08-01 15:20:00,62.74,62.75,62.66,62.71,37951.0,60.0289,60.0385,59.9524,60.0002,37951.0
2022-08-01 15:25:00,62.7,62.75,62.67,62.68,58120.0,59.9906,60.0385,59.9619,59.9715,58120.0
2022-08-01 15:30:00,62.69,62.69,62.6,62.66,46369.0,59.9811,59.9811,59.895,59.9524,46369.0
2022-08-01 15:35:00,62.65,62.72,62.6,62.71,148677.0,59.9428,60.0098,59.895,60.0002,148677.0
2022-08-01 15:40:00,62.71,62.77,62.68,62.73,65122.0,60.0002,60.0576,59.9715,60.0193,65122.0
2022-08-01 15:45:00,62.73,62.83,62.72,62.77,96360.0,60.0193,60.115,60.0098,60.0576,96360.0
2022-08-01 15:50:00,62.77,62.84,62.67,62.68,146979.0,60.0576,60.1246,59.9619,59.9715,146979.0
2022-08-01 15:55:00,62.68,62.76,62.59,62.65,366993.0,59.9715,60.048,59.8854,59.9428,366993.0
2022-08-02 09:30:00,62.31,62.49,61.94,61.94,85164.0,59.6175,59.7897,59.2635,59.2635,85164.0
2022-08-02 09:35:00,61.99,62.02,61.58,61.67,45490.0,59.3113,59.34,58.919,59.0051,45490.0
2022-08-02 09:40:00,61.69,61.79,61.24,61.36,104902.0,59.0243,59.12,58.5937,58.7085,104902.0
2022-08-02 09:45:00,61.36,61.55,61.29,61.45,68065.0,58.7085,58.8903,58.6416,58.7946,68065.0
2022-08-02 09:50:00,61.47,61.72,61.38,61.38,30623.0,58.8138,59.053,58.7277,58.7277,30623.0
2022-08-02 09:55:00,61.37,61.63,61.35,61.53,139729.0,58.7181,58.9669,58.699,58.8712,139729.0
2022-08-02 10:00:00,61.5,61.54,61.41,61.43,78647.0,58.8425,58.8808,58.7564,58.7755,78647.0
2022-08-02 10:05:00,61.44,61.46,61.24,61.24,101721.0,58.7851,58.8042,58.5937,58.5937,101721.0
2022-08-02 10:10:00,61.23,61.37,61.16,61.27,46700.0,58.5842,58.7181,58.5172,58.6224,46700.0
2022-08-02 10:15:00,61.27,61.29,61.13,61.19,136970.0,58.6224,58.6416,58.4885,58.5459,136970.0
2022-08-02 10:20:00,61.2,61.27,61.07,61.12,55166.0,58.5555,58.6224,58.4311,58.4789,55166.0
2022-08-02 10:25:00,61.12,61.26,61.1,61.25,50620.0,58.4789,58.6129,58.4598,58.6033,50620.0
2022-08-02 10:30:00,61.25,61.33,61.18,61.24,31997.0,58.6033,58.6798,58.5363,58.5937,31997.0
2022-08-02 10:35:00,61.23,61.41,61.15,61.41,31036.0,58.5842,58.7564,58.5076,58.7564,31036.0
2022-08-02 10:40:00,61.41,61.55,61.4,61.5,28665.0,58.7564,58.8903,58.7468,58.8425,28665.0
2022-08-02 10:45:00,61.52,61.56,61.39,61.5,57688.0,58.8616,58.8999,58.7372,58.8425,57688.0
2022-08-02 10:50:00,61.51,61.54,61.43,61.44,63853.0,58.8521,58.8808,58.7755,58.7851,63853.0
2022-08-02 10:55:00,61.42,61.42,61.26,61.34,16785.0,58.7659,58.7659,58.6129,58.6894,16785.0
2022-08-02 11:00:00,61.33,61.38,61.28,61.31,16776.0,58.6798,58.7277,58.632,58.6607,16776.0
2022-08-02 11:05:00,61.31,61.39,61.31,61.34,18577.0,58.6607,58.7372,58.6607,58.6894,18577.0
2022-08-02 11:10:00,61.35,61.45,61.35,61.41,36394.0,58.699,58.7946,58.699,58.7564,36394.0
2022-08-02 11:15:00,61.38,61.42,61.31,61.37,15043.0,58.7277,58.7659,58.6607,58.7181,15043.0
2022-08-02 11:20:00,61.36,61.45,61.33,61.44,14868.0,58.7085,58.7946,58.6798,58.7851,14868.0
2022-08-02 11:25:00,61.45,61.47,61.39,61.4,15727.0,58.7946,58.8138,58.7372,58.7468,15727.0
2022-08-02 11:30:00,61.43,61.43,61.31,61.33,20415.0,58.7755,58.7755,58.6607,58.6798,20415.0
2022-08-02 11:35:00,61.33,61.47,61.32,61.47,16156.0,58.6798,58.8138,58.6703,58.8138,16156.0
2022-08-02 11:40:00,61.47,61.52,61.42,61.46,23372.0,58.8138,58.8616,58.7659,58.8042,23372.0
2022-08-02 11:45:00,61.46,61.47,61.36,61.41,9805.0,58.8042,58.8138,58.7085,58.7564,9805.0
2022-08-02 11:50:00,61.42,61.44,61.38,61.4,10863.0,58.7659,58.7851,58.7277,58.7468,10863.0
2022-08-02 11:55:00,61.41,61.41,61.31,61.31,17443.0,58.7564,58.7564,58.6607,58.6607,17443.0
2022-08-02 12:00:00,61.3,61.44,61.29,61.43,192747.0,58.6511,58.7851,58.6416,58.7755,192747.0
2022-08-02 12:05:00,61.43,61.52,61.39,61.44,53603.0,58.7755,58.8616,58.7372,58.7851,53603.0
2022-08-02 12:10:00,61.45,61.56,61.42,61.55,96612.0,58.7946,58.8999,58.7659,58.8903,96612.0
2022-08-02 12:15:00,61.55,61.57,61.46,61.53,24679.0,58.8903,58.9095,58.8042,58.8712,24679.0
2022-08-02 12:20:00,61.54,61.65,61.51,61.62,66335.0,58.8808,58.986,58.8521,58.9573,66335.0
2022-08-02 12:25:00,61.62,61.69,61.59,61.63,39749.0,58.9573,59.0243,58.9286,58.9669,39749.0
2022-08-02 12:30:00,61.62,61.66,61.58,61.6,20638.0,58.9573,58.9956,58.919,58.9382,20638.0
2022-08-02 12:35:00,61.6,61.64,61.53,61.64,17492.0,58.9382,58.9764,58.8712,58.9764,17492.0
2022-08-02 12:40:00,61.63,61.68,61.59,61.68,38393.0,58.9669,59.0147,58.9286,59.0147,38393.0
2022-08-02 12:45:00,61.68,61.69,61.61,61.62,21044.0,59.0147,59.0243,58.9477,58.9573,21044.0
2022-08-02 12:50:00,61.61,61.62,61.55,61.6,18436.0,58.9477,58.9573,58.8903,58.9382,18436.0
2022-08-02 12:55:00,61.6,61.61,61.46,61.49,52804.0,58.9382,58.9477,58.8042,58.8329,52804.0
2022-08-02 13:00:00,61.49,61.55,61.31,61.41,169877.0,58.8329,58.8903,58.6607,58.7564,169877.0
2022-08-02 13:05:00,61.41,61.41,61.3,61.33,20097.0,58.7564,58.7564,58.6511,58.6798,20097.0
2022-08-02 13:10:00,61.34,61.41,61.33,61.4,75748.0,58.6894,58.7564,58.6798,58.7468,75748.0
2022-08-02 13:15:00,61.4,61.43,61.39,61.4,65127.0,58.7468,58.7755,58.7372,58.7468,65127.0
2022-08-02 13:20:00,61.4,61.48,61.39,61.46,22273.0,58.7468,58.8234,58.7372,58.8042,22273.0
2022-08-02 13:25:00,61.45,61.45,61.29,61.31,100304.0,58.7946,58.7946,58.6416,58.6607,100304.0
2022-08-02 13:30:00,61.3,61.4,61.29,61.34,71333.0,58.6511,58.7468,58.6416,58.6894,71333.0
2022-08-02 13:35:00,61.33,61.41,61.28,61.39,104974.0,58.6798,58.7564,58.632,58.7372,104974.0
2022-08-02 13:40:00,61.39,61.46,61.33,61.46,86652.0,58.7372,58.8042,58.6798,58.8042,86652.0
2022-08-02 13:45:00,61.46,61.49,61.32,61.32,82765.0,58.8042,58.8329,58.6703,58.6703,82765.0
2022-08-02 13:50:00,61.3,61.41,61.26,61.4,46824.0,58.6511,58.7564,58.6129,58.7468,46824.0
2022-08-02 13:55:00,61.4,61.48,61.39,61.47,18650.0,58.7468,58.8234,58.7372,58.8138,18650.0
2022-08-02 14:00:00,61.46,61.51,61.42,61.5,23484.0,58.8042,58.8521,58.7659,58.8425,23484.0
2022-08-02 14:05:00,61.5,61.63,61.49,61.62,17647.0,58.8425,58.9669,58.8329,58.9573,17647.0
2022-08-02 14:10:00,61.63,61.69,61.61,61.68,20073.0,58.9669,59.0243,58.9477,59.0147,20073.0
2022-08-02 14:15:00,61.68,61.68,61.62,61.64,30504.0,59.0147,59.0147,58.9573,58.9764,30504.0
2022-08-02 14:20:00,61.64,61.71,61.6,61.65,20119.0,58.9764,59.0434,58.9382,58.986,20119.0
2022-08-02 14:25:00,61.64,61.69,61.63,61.66,39623.0,58.9764,59.0243,58.9669,58.9956,39623.0
2022-08-02 14:30:00,61.66,61.78,61.64,61.73,18136.0,58.9956,59.1104,58.9764,59.0625,18136.0
2022-08-02 14:35:00,61.73,61.74,61.64,61.66,15620.0,59.0625,59.0721,58.9764,58.9956,15620.0
2022-08-02 14:40:00,61.67,61.7,61.64,61.65,12942.0,59.0051,59.0338,58.9764,58.986,12942.0
2022-08-02 14:45:00,61.66,61.69,61.61,61.68,33868.0,58.9956,59.0243,58.9477,59.0147,33868.0
2022-08-02 14:50:00,61.69,61.71,61.6,61.65,27553.0,59.0243,59.0434,58.9382,58.986,27553.0
2022-08-02 14:55:00,61.65,61.65,61.57,61.63,45651.0,58.986,58.986,58.9095,58.9669,45651.0
2022-08-02 15:00:00,61.62,61.72,61.61,61.66,23186.0,58.9573,59.053,58.9477,58.9956,23186.0
2022-08-02 15:05:00,61.66,61.68,61.6,61.65,65343.0,58.9956,59.0147,58.9382,58.986,65343.0
2022-08-02 15:10:00,61.65,61.72,61.63,61.71,29553.0,58.986,59.053,58.9669,59.0434,29553.0
2022-08-02 15:15:00,61.71,61.72,61.58,61.64,31783.0,59.0434,59.053,58.919,58.9764,31783.0
2022-08-02 15:20:00,61.64,61.7,61.61,61.65,85192.0,58.9764,59.0338,58.9477,58.986,85192.0
2022-08-02 15:25:00,61.65,61.73,61.65,61.73,31203.0,58.986,59.0625,58.986,59.0625,31203.0
2022-08-02 15:30:00,61.73,61.78,61.71,61.76,34466.0,59.0625,59.1104,59.0434,59.0913,34466.0
2022-08-02 15:35:00,61.77,61.86,61.76,61.8,85786.0,59.1008,59.1869,59.0913,59.1295,85786.0
2022-08-02 15:40:00,61.8,61.83,61.76,61.83,56211.0,59.1295,59.1582,59.0913,59.1582,56211.0
2022-08-02 15:45:00,61.83,61.83,61.73,61.76,90133.0,59.1582,59.1582,59.0625,59.0913,90133.0
2022-08-02 15:50:00,61.76,61.81,61.69,61.75,137721.0,59.0913,59.1391,59.0243,59.0817,137721.0
2022-08-02 15:55:00,61.75,61.75,61.57,61.64,447178.0,59.0817,59.0817,58.9095,58.9764,447178.0
2022-08-03 09:30:00,62.24,62.4,62.1,62.18,116177.0,59.5505,59.7036,59.4166,59.4931,116177.0
2022-08-03 09:35:00,62.21,62.48,62.2,62.44,29448.0,59.5218,59.7801,59.5122,59.7419,29448.0
2022-08-03 09:40:00,62.44,62.55,62.36,62.42,59530.0,59.7419,59.8471,59.6653,59.7227,59530.0
2022-08-03 09:45:00,62.44,62.48,62.22,62.25,24435.0,59.7419,59.7801,59.5314,59.5601,24435.0
2022-08-03 09:50:00,62.25,62.28,62.12,62.24,30275.0,59.5601,59.5888,59.4357,59.5505,30275.0
2022-08-03 09:55:00,62.25,62.27,62.1,62.2,24602.0,59.5601,59.5792,59.4166,59.5122,24602.0
2022-08-03 10:00:00,62.2,62.26,62.07,62.25,23330.0,59.5122,59.5696,59.3879,59.5601,23330.0
2022-08-03 10:05:00,62.27,62.31,62.19,62.23,32778.0,59.5792,59.6175,59.5027,59.5409,32778.0
2022-08-03 10:10:00,62.25,62.41,62.25,62.35,18304.0,59.5601,59.7132,59.5601,59.6558,18304.0
2022-08-03 10:15:00,62.36,62.41,62.15,62.19,33867.0,59.6653,59.7132,59.4644,59.5027,33867.0
2022-08-03 10:20:00,62.18,62.23,62.14,62.22,71585.0,59.4931,59.5409,59.4548,59.5314,71585.0
2022-08-03 10:25:00,62.22,62.46,62.18,62.44,36215.0,59.5314,59.761,59.4931,59.7419,36215.0
2022-08-03 10:30:00,62.45,62.45,62.0,62.06,29427.0,59.7514,59.7514,59.3209,59.3783,29427.0
2022-08-03 10:35:00,62.06,62.16,61.94,62.02,40557.0,59.3783,59.474,59.2635,59.34,40557.0
2022-08-03 10:40:00,62.0,62.02,61.92,62.0,17472.0,59.3209,59.34,59.2443,59.3209,17472.0
2022-08-03 10:45:00,61.99,62.1,61.95,62.1,112541.0,59.3113,59.4166,59.273,59.4166,112541.0
2022-08-03 10:50:00,62.1,62.14,62.01,62.04,10337.0,59.4166,59.4548,59.3305,59.3592,10337.0
2022-08-03 10:55:00,62.04,62.07,62.01,62.05,21185.0,59.3592,59.3879,59.3305,59.3687,21185.0
2022-08-03 11:00:00,62.07,62.14,62.02,62.05,22360.0,59.3879,59.4548,59.34,59.3687,22360.0
2022-08-03 11:05:00,62.06,62.14,62.06,62.12,19545.0,59.3783,59.4548,59.3783,59.4357,19545.0
2022-08-03 11:10:00,62.13,62.23,62.11,62.19,10343.0,59.4453,59.5409,59.4261,59.5027,10343.0
2022-08-03 11:15:00,62.2,62.29,62.19,62.22,27373.0,59.5122,59.5984,59.5027,59.5314,27373.0
2022-08-03 11:20:00,62.23,62.34,62.22,62.29,11752.0,59.5409,59.6462,59.5314,59.5984,11752.0
2022-08-03 11:25:00,62.29,62.44,62.25,62.43,13828.0,59.5984,59.7419,59.5601,59.7323,13828.0
2022-08-03 11:30:00,62.42,62.47,62.37,62.4,12506.0,59.7227,59.7706,59.6749,59.7036,12506.0
2022-08-03 11:35:00,62.41,62.48,62.39,62.42,26370.0,59.7132,59.7801,59.694,59.7227,26370.0
2022-08-03 11:40:00,62.43,62.46,62.42,62.45,18866.0,59.7323,59.761,59.7227,59.7514,18866.0
2022-08-03 11:45:00,62.47,62.55,62.46,62.51,17354.0,59.7706,59.8471,59.761,59.8088,17354.0
2022-08-03 11:50:00,62.53,62.53,62.43,62.52,18163.0,59.828,59.828,59.7323,59.8184,18163.0
2022-08-03 11:55:00,62.52,62.6,62.52,62.55,19476.0,59.8184,59.895,59.8184,59.8471,19476.0
2022-08-03 12:00:00,62.55,62.59,62.51,62.59,12649.0,59.8471,59.8854,59.8088,59.8854,12649.0
2022-08-03 12:05:00,62.58,62.71,62.57,62.6,25680.0,59.8758,60.0002,59.8663,59.895,25680.0
2022-08-03 12:10:00,62.61,62.63,62.53,62.62,18236.0,59.9045,59.9237,59.828,59.9141,18236.0
2022-08-03 12:15:00,62.63,62.63,62.5,62.57,45116.0,59.9237,59.9237,59.7993,59.8663,45116.0
2022-08-03 12:20:00,62.58,62.69,62.56,62.68,19138.0,59.8758,59.9811,59.8567,59.9715,19138.0
2022-08-03 12:25:00,62.68,62.68,62.6,62.61,17712.0,59.9715,59.9715,59.895,59.9045,17712.0
2022-08-03 12:30:00,62.62,62.72,62.61,62.7,23689.0,59.9141,60.0098,59.9045,59.9906,23689.0
2022-08-03 12:35:00,62.71,62.79,62.7,62.77,11375.0,60.0002,60.0767,59.9906,60.0576,11375.0
2022-08-03 12:40:00,62.77,62.83,62.75,62.83,12802.0,60.0576,60.115,60.0385,60.115,12802.0
2022-08-03 12:45:00,62.83,62.9,62.81,62.89,25522.0,60.115,60.182,60.0959,60.1724,25522.0
2022-08-03 12:50:00,62.88,62.96,62.87,62.9,13727.0,60.1629,60.2394,60.1533,60.182,13727.0
2022-08-03 12:55:00,62.89,62.95,62.87,62.87,18044.0,60.1724,60.2298,60.1533,60.1533,18044.0
2022-08-03 13:00:00,62.88,62.92,62.86,62.91,13221.0,60.1629,60.2011,60.1437,60.1916,13221.0
2022-08-03 13:05:00,62.89,62.95,62.86,62.93,7772.0,60.1724,60.2298,60.1437,60.2107,7772.0
2022-08-03 13:10:00,62.95,62.97,62.88,62.9,13691.0,60.2298,60.249,60.1629,60.182,13691.0
2022-08-03 13:15:00,62.89,62.91,62.81,62.81,12348.0,60.1724,60.1916,60.0959,60.0959,12348.0
2022-08-03 13:20:00,62.8,62.87,62.76,62.85,11806.0,60.0863,60.1533,60.048,60.1342,11806.0
2022-08-03 13:25:00,62.85,62.95,62.85,62.93,10765.0,60.1342,60.2298,60.1342,60.2107,10765.0
2022-08-03 13:30:00,62.94,62.97,62.92,62.93,15055.0,60.2203,60.249,60.2011,60.2107,15055.0
2022-08-03 13:35:00,62.93,63.0,62.92,62.95,14647.0,60.2107,60.2777,60.2011,60.2298,14647.0
2022-08-03 13:40:00,62.94,63.03,62.91,62.99,16308.0,60.2203,60.3064,60.1916,60.2681,16308.0
2022-08-03 13:45:00,62.99,63.07,62.97,63.01,18493.0,60.2681,60.3446,60.249,60.2872,18493.0
2022-08-03 13:50:00,63.01,63.06,63.0,63.06,10065.0,60.2872,60.3351,60.2777,60.3351,10065.0
2022-08-03 13:55:00,63.06,63.06,62.97,63.01,13908.0,60.3351,60.3351,60.249,60.2872,13908.0
2022-08-03 14:00:00,63.01,63.1,62.96,63.07,36426.0,60.2872,60.3733,60.2394,60.3446,36426.0
2022-08-03 14:05:00,63.09,63.16,63.09,63.13,20869.0,60.3638,60.4308,60.3638,60.4021,20869.0
2022-08-03 14:10:00,63.14,63.22,63.13,63.2,20973.0,60.4116,60.4882,60.4021,60.469,20973.0
2022-08-03 14:15:00,63.19,63.22,63.15,63.22,20862.0,60.4595,60.4882,60.4212,60.4882,20862.0
2022-08-03 14:20:00,63.21,63.24,63.18,63.22,23647.0,60.4786,60.5073,60.4499,60.4882,23647.0
2022-08-03 14:25:00,63.23,63.24,63.18,63.2,13705.0,60.4977,60.5073,60.4499,60.469,13705.0
2022-08-03 14:30:00,63.2,63.23,63.18,63.22,15655.0,60.469,60.4977,60.4499,60.4882,15655.0
2022-08-03 14:35:00,63.21,63.23,63.18,63.19,15142.0,60.4786,60.4977,60.4499,60.4595,15142.0
2022-08-03 14:40:00,63.18,63.21,63.12,63.16,14039.0,60.4499,60.4786,60.3925,60.4308,14039.0
2022-08-03 14:45:00,63.16,63.24,63.14,63.21,17152.0,60.4308,60.5073,60.4116,60.4786,17152.0
2022-08-03 14:50:00,63.22,63.29,63.22,63.28,15201.0,60.4882,60.5551,60.4882,60.5456,15201.0
2022-08-03 14:55:00,63.28,63.32,63.26,63.3,16879.0,60.5456,60.5838,60.5264,60.5647,16879.0
2022-08-03 15:00:00,63.3,63.39,63.26,63.39,19073.0,60.5647,60.6508,60.5264,60.6508,19073.0
2022-08-03 15:05:00,63.4,63.42,63.36,63.37,33190.0,60.6604,60.6795,60.6221,60.6317,33190.0
2022-08-03 15:10:00,63.38,63.4,63.33,63.37,18583.0,60.6413,60.6604,60.5934,60.6317,18583.0
2022-08-03 15:15:00,63.37,63.42,63.34,63.41,34851.0,60.6317,60.6795,60.603,60.67,34851.0
2022-08-03 15:20:00,63.41,63.49,63.37,63.48,40601.0,60.67,60.7465,60.6317,60.7369,40601.0
2022-08-03 15:25:00,63.48,63.49,63.45,63.47,33289.0,60.7369,60.7465,60.7082,60.7274,33289.0
2022-08-03 15:30:00,63.47,63.49,63.39,63.44,43597.0,60.7274,60.7465,60.6508,60.6987,43597.0
2022-08-03 15:35:00,63.44,63.51,63.44,63.48,49377.0,60.6987,60.7656,60.6987,60.7369,49377.0
2022-08-03 15:40:00,63.48,63.57,63.47,63.54,59250.0,60.7369,60.823,60.7274,60.7943,59250.0
2022-08-03 15:45:00,63.54,63.55,63.47,63.48,49880.0,60.7943,60.8039,60.7274,60.7369,49880.0
2022-08-03 15:50:00,63.47,63.5,63.42,63.47,82469.0,60.7274,60.7561,60.6795,60.7274,82469.0
2022-08-03 15:55:00,63.47,63.47,63.17,63.22,281063.0,60.7274,60.7274,60.4403,60.4882,281063.0
2022-08-04 09:30:00,63.71,63.95,63.4,63.64,202303.0,60.957,61.1866,60.6604,60.89,202303.0
2022-08-04 09:35:00,63.65,63.73,63.51,63.54,31526.0,60.8996,60.9761,60.7656,60.7943,31526.0
2022-08-04 09:40:00,63.53,63.79,63.51,63.78,35153.0,60.7848,61.0335,60.7656,61.024,35153.0
2022-08-04 09:45:00,63.77,63.85,63.58,63.66,27269.0,61.0144,61.0909,60.8326,60.9092,27269.0
2022-08-04 09:50:00,63.67,63.73,63.51,63.61,20139.0,60.9187,60.9761,60.7656,60.8613,20139.0
2022-08-04 09:55:00,63.62,63.89,63.56,63.85,38199.0,60.8709,61.1292,60.8135,61.0909,38199.0
2022-08-04 10:00:00,63.83,63.85,63.66,63.78,25921.0,61.0718,61.0909,60.9092,61.024,25921.0
2022-08-04 10:05:00,63.77,63.82,63.61,63.61,15167.0,61.0144,61.0622,60.8613,60.8613,15167.0
2022-08-04 10:10:00,63.61,63.7,63.57,63.6,20026.0,60.8613,60.9474,60.823,60.8517,20026.0
2022-08-04 10:15:00,63.62,63.64,63.43,63.54,15353.0,60.8709,60.89,60.6891,60.7943,15353.0
2022-08-04 10:20:00,63.53,63.63,63.49,63.59,22070.0,60.7848,60.8804,60.7465,60.8422,22070.0
2022-08-04 10:25:00,63.58,63.62,63.51,63.57,18916.0,60.8326,60.8709,60.7656,60.823,18916.0
2022-08-04 10:30:00,63.57,63.66,63.5,63.51,16056.0,60.823,60.9092,60.7561,60.7656,16056.0
2022-08-04 10:35:00,63.5,63.51,63.22,63.25,36682.0,60.7561,60.7656,60.4882,60.5169,36682.0
2022-08-04 10:40:00,63.25,63.25,63.13,63.14,17361.0,60.5169,60.5169,60.4021,60.4116,17361.0
2022-08-04 10:45:00,63.13,63.32,63.12,63.29,29413.0,60.4021,60.5838,60.3925,60.5551,29413.0
2022-08-04 10:50:00,63.28,63.3,63.21,63.24,19481.0,60.5456,60.5647,60.4786,60.5073,19481.0
2022-08-04 10:55:00,63.25,63.3,63.19,63.22,69082.0,60.5169,60.5647,60.4595,60.4882,69082.0
2022-08-04 11:00:00,63.23,63.34,63.23,63.28,24954.0,60.4977,60.603,60.4977,60.5456,24954.0
2022-08-04 11:05:00,63.28,63.44,63.27,63.44,22752.0,60.5456,60.6987,60.536,60.6987,22752.0
2022-08-04 11:10:00,63.44,63.51,63.41,63.42,20306.0,60.6987,60.7656,60.67,60.6795,20306.0
2022-08-04 11:15:00,63.43,63.63,63.43,63.58,26977.0,60.6891,60.8804,60.6891,60.8326,26977.0
2022-08-04 11:20:00,63.59,63.66,63.56,63.56,20462.0,60.8422,60.9092,60.8135,60.8135,20462.0
2022-08-04 11:25:00,63.57,63.66,63.54,63.65,22421.0,60.823,60.9092,60.7943,60.8996,22421.0
2022-08-04 11:30:00,63.64,63.65,63.47,63.47,18015.0,60.89,60.8996,60.7274,60.7274,18015.0
2022-08-04 11:35:00,63.46,63.47,63.27,63.29,27713.0,60.7178,60.7274,60.536,60.5551,27713.0
2022-08-04 11:40:00,63.29,63.44,63.28,63.44,31877.0,60.5551,60.6987,60.5456,60.6987,31877.0
2022-08-04 11:45:00,63.44,63.53,63.41,63.49,25585.0,60.6987,60.7848,60.67,60.7465,25585.0
2022-08-04 11:50:00,63.49,63.57,63.48,63.52,14818.0,60.7465,60.823,60.7369,60.7752,14818.0
2022-08-04 11:55:00,63.52,63.52,63.45,63.49,11865.0,60.7752,60.7752,60.7082,60.7465,11865.0
2022-08-04 12:00:00,63.49,63.5,63.4,63.43,12572.0,60.7465,60.7561,60.6604,60.6891,12572.0
2022-08-04 12:05:00,63.43,63.52,63.41,63.49,15361.0,60.6891,60.7752,60.67,60.7465,15361.0
2022-08-04 12:10:00,63.49,63.52,63.42,63.42,13910.0,60.7465,60.7752,60.6795,60.6795,13910.0
2022-08-04 12:15:00,63.42,63.45,63.39,63.42,14948.0,60.6795,60.7082,60.6508,60.6795,14948.0
2022-08-04 12:20:00,63.42,63.45,63.38,63.42,13491.0,60.6795,60.7082,60.6413,60.6795,13491.0
2022-08-04 12:25:00,63.41,63.46,63.4,63.44,11625.0,60.67,60.7178,60.6604,60.6987,11625.0
2022-08-04 12:30:00,63.44,63.44,63.35,63.42,9304.0,60.6987,60.6987,60.6125,60.6795,9304.0
2022-08-04 12:35:00,63.42,63.43,63.33,63.37,12769.0,60.6795,60.6891,60.5934,60.6317,12769.0
2022-08-04 12:40:00,63.37,63.38,63.27,63.32,12904.0,60.6317,60.6413,60.536,60.5838,12904.0
2022-08-04 12:45:00,63.31,63.31,63.15,63.18,19934.0,60.5743,60.5743,60.4212,60.4499,19934.0
2022-08-04 12:50:00,63.18,63.21,63.14,63.18,9584.0,60.4499,60.4786,60.4116,60.4499,9584.0
2022-08-04 12:55:00,63.18,63.19,63.14,63.17,11104.0,60.4499,60.4595,60.4116,60.4403,11104.0
2022-08-04 13:00:00,63.19,63.25,63.17,63.21,10669.0,60.4595,60.5169,60.4403,60.4786,10669.0
2022-08-04 13:05:00,63.2,63.28,63.16,63.26,12689.0,60.469,60.5456,60.4308,60.5264,12689.0
2022-08-04 13:10:00,63.25,63.31,63.22,63.3,17915.0,60.5169,60.5743,60.4882,60.5647,17915.0
2022-08-04 13:15:00,63.31,63.34,63.26,63.3,14219.0,60.5743,60.603,60.5264,60.5647,14219.0
2022-08-04 13:20:00,63.29,63.38,63.26,63.34,17679.0,60.5551,60.6413,60.5264,60.603,17679.0
2022-08-04 13:25:00,63.35,63.4,63.34,63.37,12723.0,60.6125,60.6604,60.603,60.6317,12723.0
2022-08-04 13:30:00,63.36,63.46,63.33,63.45,22532.0,60.6221,60.7178,60.5934,60.7082,22532.0
2022-08-04 13:35:00,63.46,63.52,63.44,63.44,22761.0,60.7178,60.7752,60.6987,60.6987,22761.0
2022-08-04 13:40:00,63.43,63.48,63.35,63.36,26682.0,60.6891,60.7369,60.6125,60.6221,26682.0
2022-08-04 13:45:00,63.35,63.35,63.29,63.34,17612.0,60.6125,60.6125,60.5551,60.603,17612.0
2022-08-04 13:50:00,63.33,63.33,63.24,63.29,16397.0,60.5934,60.5934,60.5073,60.5551,16397.0
2022-08-04 13:55:00,63.28,63.28,63.21,63.21,15636.0,60.5456,60.5456,60.4786,60.4786,15636.0
2022-08-04 14:00:00,63.21,63.23,63.17,63.21,14915.0,60.4786,60.4977,60.4403,60.4786,14915.0
2022-08-04 14:05:00,63.21,63.22,63.17,63.2,12482.0,60.4786,60.4882,60.4403,60.469,12482.0
2022-08-04 14:10:00,63.19,63.2,63.11,63.13,33555.0,60.4595,60.469,60.3829,60.4021,33555.0
2022-08-04 14:15:00,63.13,63.16,63.08,63.09,14906.0,60.4021,60.4308,60.3542,60.3638,14906.0
2022-08-04 14:20:00,63.09,63.12,63.07,63.08,12862.0,60.3638,60.3925,60.3446,60.3542,12862.0
2022-08-04 14:25:00,63.09,63.15,63.09,63.15,15090.0,60.3638,60.4212,60.3638,60.4212,15090.0
2022-08-04 14:30:00,63.15,63.18,63.12,63.15,12048.0,60.4212,60.4499,60.3925,60.4212,12048.0
2022-08-04 14:35:00,63.14,63.14,63.01,63.08,25455.0,60.4116,60.4116,60.2872,60.3542,25455.0
2022-08-04 14:40:00,63.08,63.11,63.03,63.1,18720.0,60.3542,60.3829,60.3064,60.3733,18720.0
2022-08-04 14:45:00,63.1,63.15,63.06,63.14,13416.0,60.3733,60.4212,60.3351,60.4116,13416.0
2022-08-04 14:50:00,63.15,63.23,63.15,63.21,19499.0,60.4212,60.4977,60.4212,60.4786,19499.0
2022-08-04 14:55:00,63.21,63.25,63.18,63.21,14694.0,60.4786,60.5169,60.4499,60.4786,14694.0
2022-08-04 15:00:00,63.21,63.23,63.17,63.21,14839.0,60.4786,60.4977,60.4403,60.4786,14839.0
2022-08-04 15:05:00,63.2,63.26,63.18,63.24,11928.0,60.469,60.5264,60.4499,60.5073,11928.0
2022-08-04 15:10:00,63.25,63.35,63.24,63.33,16135.0,60.5169,60.6125,60.5073,60.5934,16135.0
2022-08-04 15:15:00,63.34,63.34,63.29,63.3,25502.0,60.603,60.603,60.5551,60.5647,25502.0
2022-08-04 15:20:00,63.29,63.3,63.22,63.23,22134.0,60.5551,60.5647,60.4882,60.4977,22134.0
2022-08-04 15:25:00,63.23,63.33,63.19,63.28,31123.0,60.4977,60.5934,60.4595,60.5456,31123.0
2022-08-04 15:30:00,63.28,63.31,63.24,63.24,33453.0,60.5456,60.5743,60.5073,60.5073,33453.0
2022-08-04 15:35:00,63.23,63.29,63.22,63.26,24889.0,60.4977,60.5551,60.4882,60.5264,24889.0
2022-08-04 15:40:00,63.26,63.3,63.2,63.23,31054.0,60.5264,60.5647,60.469,60.4977,31054.0
2022-08-04 15:45:00,63.22,63.28,63.2,63.25,54813.0,60.4882,60.5456,60.469,60.5169,54813.0
2022-08-04 15:50:00,63.25,63.39,63.24,63.38,99810.0,60.5169,60.6508,60.5073,60.6413,99810.0
2022-08-04 15:55:00,63.38,63.38,63.23,63.28,234094.0,60.6413,60.6413,60.4977,60.5456,234094.0
2022-08-05 09:30:00,62.49,62.86,62.23,62.83,69564.0,59.7897,60.1437,59.5409,60.115,69564.0
2022-08-05 09:35:00,62.86,62.91,62.62,62.62,31199.0,60.1437,60.1916,59.9141,59.9141,31199.0
2022-08-05 09:40:00,62.63,62.71,62.52,62.68,21379.0,59.9237,60.0002,59.8184,59.9715,21379.0
2022-08-05 09:45:00,62.72,62.77,62.57,62.71,20648.0,60.0098,60.0576,59.8663,60.0002,20648.0
2022-08-05 09:50:00,62.73,62.86,62.73,62.8,13053.0,60.0193,60.1437,60.0193,60.0863,13053.0
2022-08-05 09:55:00,62.77,62.88,62.75,62.87,23872.0,60.0576,60.1629,60.0385,60.1533,23872.0
2022-08-05 10:00:00,62.87,62.9,62.73,62.79,20446.0,60.1533,60.182,60.0193,60.0767,20446.0
2022-08-05 10:05:00,62.81,62.97,62.74,62.97,14479.0,60.0959,60.249,60.0289,60.249,14479.0
2022-08-05 10:10:00,62.98,63.01,62.87,62.95,16220.0,60.2585,60.2872,60.1533,60.2298,16220.0
2022-08-05 10:15:00,62.91,63.05,62.9,63.02,17912.0,60.1916,60.3255,60.182,60.2968,17912.0
2022-08-05 10:20:00,63.04,63.1,63.01,63.03,26572.0,60.3159,60.3733,60.2872,60.3064,26572.0
2022-08-05 10:25:00,63.04,63.09,62.89,62.92,20716.0,60.3159,60.3638,60.1724,60.2011,20716.0
2022-08-05 10:30:00,62.92,62.97,62.81,62.89,22784.0,60.2011,60.249,60.0959,60.1724,22784.0
2022-08-05 10:35:00,62.89,62.91,62.83,62.89,13983.0,60.1724,60.1916,60.115,60.1724,13983.0
2022-08-05 10:40:00,62.88,62.95,62.82,62.95,16235.0,60.1629,60.2298,60.1054,60.2298,16235.0
2022-08-05 10:45:00,62.94,63.07,62.94,63.02,18993.0,60.2203,60.3446,60.2203,60.2968,18993.0
2022-08-05 10:50:00,63.01,63.03,62.9,63.03,34177.0,60.2872,60.3064,60.182,60.3064,34177.0
2022-08-05 10:55:00,63.05,63.07,63.0,63.05,27713.0,60.3255,60.3446,60.2777,60.3255,27713.0
2022-08-05 11:00:00,63.06,63.07,62.81,62.82,16887.0,60.3351,60.3446,60.0959,60.1054,16887.0
2022-08-05 11:05:00,62.82,62.85,62.68,62.84,27128.0,60.1054,60.1342,59.9715,60.1246,27128.0
2022-08-05 11:10:00,62.84,62.86,62.76,62.76,18226.0,60.1246,60.1437,60.048,60.048,18226.0
2022-08-05 11:15:00,62.76,62.86,62.76,62.81,15631.0,60.048,60.1437,60.048,60.0959,15631.0
2022-08-05 11:20:00,62.8,62.8,62.61,62.61,11918.0,60.0863,60.0863,59.9045,59.9045,11918.0
2022-08-05 11:25:00,62.6,62.64,62.54,62.55,15178.0,59.895,59.9332,59.8375,59.8471,15178.0
2022-08-05 11:30:00,62.54,62.69,62.53,62.67,17478.0,59.8375,59.9811,59.828,59.9619,17478.0
2022-08-05 11:35:00,62.66,62.71,62.61,62.68,12501.0,59.9524,60.0002,59.9045,59.9715,12501.0
2022-08-05 11:40:00,62.67,62.7,62.6,62.63,16899.0,59.9619,59.9906,59.895,59.9237,16899.0
2022-08-05 11:45:00,62.62,62.65,62.57,62.58,7862.0,59.9141,59.9428,59.8663,59.8758,7862.0
2022-08-05 11:50:00,62.59,62.77,62.59,62.67,7222.0,59.8854,60.0576,59.8854,59.9619,7222.0
2022-08-05 11:55:00,62.66,62.68,62.57,62.58,12508.0,59.9524,59.9715,59.8663,59.8758,12508.0
2022-08-05 12:00:00,62.57,62.7,62.56,62.69,11238.0,59.8663,59.9906,59.8567,59.9811,11238.0
2022-08-05 12:05:00,62.69,62.77,62.63,62.64,11093.0,59.9811,60.0576,59.9237,59.9332,11093.0
2022-08-05 12:10:00,62.65,62.73,62.64,62.73,10725.0,59.9428,60.0193,59.9332,60.0193,10725.0
2022-08-05 12:15:00,62.75,62.8,62.74,62.75,10741.0,60.0385,60.0863,60.0289,60.0385,10741.0
2022-08-05 12:20:00,62.75,62.79,62.67,62.68,13298.0,60.0385,60.0767,59.9619,59.9715,13298.0
2022-08-05 12:25:00,62.68,62.74,62.66,62.7,11408.0,59.9715,60.0289,59.9524,59.9906,11408.0
2022-08-05 12:30:00,62.68,62.69,62.56,62.61,9576.0,59.9715,59.9811,59.8567,59.9045,9576.0
2022-08-05 12:35:00,62.63,62.65,62.57,62.61,10668.0,59.9237,59.9428,59.8663,59.9045,10668.0
2022-08-05 12:40:00,62.61,62.68,62.59,62.64,15415.0,59.9045,59.9715,59.8854,59.9332,15415.0
2022-08-05 12:45:00,62.65,62.73,62.65,62.71,7582.0,59.9428,60.0193,59.9428,60.0002,7582.0
2022-08-05 12:50:00,62.72,62.74,62.69,62.72,11039.0,60.0098,60.0289,59.9811,60.0098,11039.0
2022-08-05 12:55:00,62.72,62.75,62.7,62.74,14693.0,60.0098,60.0385,59.9906,60.0289,14693.0
2022-08-05 13:00:00,62.74,62.8,62.72,62.79,18309.0,60.0289,60.0863,60.0098,60.0767,18309.0
2022-08-05 13:05:00,62.79,62.84,62.74,62.75,11818.0,60.0767,60.1246,60.0289,60.0385,11818.0
2022-08-05 13:10:00,62.76,62.82,62.74,62.82,18504.0,60.048,60.1054,60.0289,60.1054,18504.0
2022-08-05 13:15:00,62.82,62.84,62.72,62.73,8138.0,60.1054,60.1246,60.0098,60.0193,8138.0
2022-08-05 13:20:00,62.71,62.73,62.65,62.69,9121.0,60.0002,60.0193,59.9428,59.9811,9121.0
2022-08-05 13:25:00,62.7,62.77,62.66,62.66,13744.0,59.9906,60.0576,59.9524,59.9524,13744.0
2022-08-05 13:30:00,62.66,62.72,62.66,62.7,7905.0,59.9524,60.0098,59.9524,59.9906,7905.0
2022-08-05 13:35:00,62.7,62.81,62.7,62.75,15126.0,59.9906,60.0959,59.9906,60.0385,15126.0
2022-08-05 13:40:00,62.75,62.79,62.74,62.74,11354.0,60.0385,60.0767,60.0289,60.0289,11354.0
2022-08-05 13:45:00,62.75,62.75,62.66,62.67,25791.0,60.0385,60.0385,59.9524,59.9619,25791.0
2022-08-05 13:50:00,62.68,62.7,62.66,62.69,12956.0,59.9715,59.9906,59.9524,59.9811,12956.0
2022-08-05 13:55:00,62.72,62.72,62.64,62.7,19671.0,60.0098,60.0098,59.9332,59.9906,19671.0
2022-08-05 14:00:00,62.7,62.74,62.66,62.73,23030.0,59.9906,60.0289,59.9524,60.0193,23030.0
2022-08-05 14:05:00,62.73,62.73,62.64,62.64,11927.0,60.0193,60.0193,59.9332,59.9332,11927.0
2022-08-05 14:10:00,62.64,62.67,62.57,62.57,11087.0,59.9332,59.9619,59.8663,59.8663,11087.0
2022-08-05 14:15:00,62.58,62.67,62.57,62.64,12376.0,59.8758,59.9619,59.8663,59.9332,12376.0
2022-08-05 14:20:00,62.63,62.68,62.62,62.66,20282.0,59.9237,59.9715,59.9141,59.9524,20282.0
2022-08-05 14:25:00,62.66,62.66,62.51,62.51,9106.0,59.9524,59.9524,59.8088,59.8088,9106.0
2022-08-05 14:30:00,62.5,62.57,62.47,62.56,10596.0,59.7993,59.8663,59.7706,59.8567,10596.0
2022-08-05 14:35:00,62.56,62.61,62.55,62.59,10104.0,59.8567,59.9045,59.8471,59.8854,10104.0
2022-08-05 14:40:00,62.58,62.62,62.54,62.57,15600.0,59.8758,59.9141,59.8375,59.8663,15600.0
2022-08-05 14:45:00,62.58,62.62,62.55,62.59,28488.0,59.8758,59.9141,59.8471,59.8854,28488.0
2022-08-05 14:50:00,62.59,62.65,62.56,62.63,8871.0,59.8854,59.9428,59.8567,59.9237,8871.0
2022-08-05 14:55:00,62.63,62.63,62.52,62.58,29053.0,59.9237,59.9237,59.8184,59.8758,29053.0
2022-08-05 15:00:00,62.58,62.68,62.58,62.64,23246.0,59.8758,59.9715,59.8758,59.9332,23246.0
2022-08-05 15:05:00,62.65,62.65,62.59,62.64,13520.0,59.9428,59.9428,59.8854,59.9332,13520.0
2022-08-05 15:10:00,62.65,62.7,62.62,62.63,16128.0,59.9428,59.9906,59.9141,59.9237,16128.0
2022-08-05 15:15:00,62.63,62.69,62.63,62.67,21671.0,59.9237,59.9811,59.9237,59.9619,21671.0
2022-08-05 15:20:00,62.67,62.67,62.61,62.62,52094.0,59.9619,59.9619,59.9045,59.9141,52094.0
2022-08-05 15:25:00,62.63,62.69,62.62,62.67,26538.0,59.9237,59.9811,59.9141,59.9619,26538.0
2022-08-05 15:30:00,62.67,62.72,62.65,62.68,42198.0,59.9619,60.0098,59.9428,59.9715,42198.0
2022-08-05 15:35:00,62.68,62.68,62.6,62.6,37381.0,59.9715,59.9715,59.895,59.895,37381.0
2022-08-05 15:40:00,62.6,62.64,62.58,62.63,54789.0,59.895,59.9332,59.8758,59.9237,54789.0
2022-08-05 15:45:00,62.62,62.76,62.62,62.74,36694.0,59.9141,60.048,59.9141,60.0289,36694.0
2022-08-05 15:50:00,62.73,62.8,62.7,62.78,69132.0,60.0193,60.0863,59.9906,60.0672,69132.0
2022-08-05 15:55:00,62.79,62.85,62.73,62.8,181117.0,60.0767,60.1342,60.0193,60.0863,181117.0
2022-08-08 09:30:00,63.4,63.75,63.37,63.63,120338.0,60.6604,60.9953,60.6317,60.8804,120338.0
2022-08-08 09:35:00,63.66,63.75,63.54,63.73,42144.0,60.9092,60.9953,60.7943,60.9761,42144.0
2022-08-08 09:40:00,63.74,63.83,63.54,63.75,69511.0,60.9857,61.0718,60.7943,60.9953,69511.0
2022-08-08 09:45:00,63.77,63.97,63.59,63.95,51508.0,61.0144,61.2058,60.8422,61.1866,51508.0
2022-08-08 09:50:00,63.93,63.95,63.72,63.85,67808.0,61.1675,61.1866,60.9666,61.0909,67808.0
2022-08-08 09:55:00,63.85,63.91,63.84,63.86,21176.0,61.0909,61.1483,61.0814,61.1005,21176.0
2022-08-08 10:00:00,63.89,64.09,63.89,64.06,31165.0,61.1292,61.3206,61.1292,61.2919,31165.0
2022-08-08 10:05:00,64.06,64.1,63.84,63.97,47943.0,61.2919,61.3301,61.0814,61.2058,47943.0
2022-08-08 10:10:00,63.98,63.98,63.77,63.8,83214.0,61.2153,61.2153,61.0144,61.0431,83214.0
2022-08-08 10:15:00,63.79,63.95,63.77,63.95,26722.0,61.0335,61.1866,61.0144,61.1866,26722.0
2022-08-08 10:20:00,63.95,64.01,63.92,63.94,49762.0,61.1866,61.244,61.1579,61.1771,49762.0
2022-08-08 10:25:00,63.94,63.96,63.78,63.92,33449.0,61.1771,61.1962,61.024,61.1579,33449.0
2022-08-08 10:30:00,63.93,64.11,63.91,64.0,38101.0,61.1675,61.3397,61.1483,61.2345,38101.0
2022-08-08 10:35:00,63.98,64.14,63.95,64.14,30835.0,61.2153,61.3684,61.1866,61.3684,30835.0
2022-08-08 10:40:00,64.14,64.27,64.14,64.2,24163.0,61.3684,61.4928,61.3684,61.4258,24163.0
2022-08-08 10:45:00,64.19,64.24,64.07,64.12,39663.0,61.4162,61.4641,61.3014,61.3493,39663.0
2022-08-08 10:50:00,64.13,64.17,64.09,64.14,29915.0,61.3588,61.3971,61.3206,61.3684,29915.0
2022-08-08 10:55:00,64.13,64.17,64.08,64.1,29139.0,61.3588,61.3971,61.311,61.3301,29139.0
2022-08-08 11:00:00,64.1,64.14,64.0,64.12,238681.0,61.3301,61.3684,61.2345,61.3493,238681.0
2022-08-08 11:05:00,64.11,64.27,64.03,64.22,76327.0,61.3397,61.4928,61.2632,61.445,76327.0
2022-08-08 11:10:00,64.22,64.26,64.09,64.11,20466.0,61.445,61.4832,61.3206,61.3397,20466.0
2022-08-08 11:15:00,64.11,64.14,64.02,64.07,24819.0,61.3397,61.3684,61.2536,61.3014,24819.0
2022-08-08 11:20:00,64.07,64.16,64.02,64.05,110840.0,61.3014,61.3875,61.2536,61.2823,110840.0
2022-08-08 11:25:00,64.06,64.06,63.97,64.0,13456.0,61.2919,61.2919,61.2058,61.2345,13456.0
2022-08-08 11:30:00,64.0,64.17,63.98,64.1,37280.0,61.2345,61.3971,61.2153,61.3301,37280.0
2022-08-08 11:35:00,64.11,64.21,63.96,63.96,37341.0,61.3397,61.4354,61.1962,61.1962,37341.0
2022-08-08 11:40:00,64.05,64.06,63.79,63.79,14899.0,61.2823,61.2919,61.0335,61.0335,14899.0
2022-08-08 11:45:00,63.8,63.94,63.79,63.88,8802.0,61.0431,61.1771,61.0335,61.1196,8802.0
2022-08-08 11:50:00,63.89,63.96,63.84,63.95,9453.0,61.1292,61.1962,61.0814,61.1866,9453.0
2022-08-08 11:55:00,63.92,64.01,63.92,64.0,9684.0,61.1579,61.244,61.1579,61.2345,9684.0
2022-08-08 12:00:00,63.98,64.01,63.94,63.97,7230.0,61.2153,61.244,61.1771,61.2058,7230.0
2022-08-08 12:05:00,63.95,63.99,63.76,63.78,14387.0,61.1866,61.2249,61.0048,61.024,14387.0
2022-08-08 12:10:00,63.82,63.83,63.71,63.77,16579.0,61.0622,61.0718,60.957,61.0144,16579.0
2022-08-08 12:15:00,63.77,63.77,63.58,63.67,12992.0,61.0144,61.0144,60.8326,60.9187,12992.0
2022-08-08 12:20:00,63.66,63.73,63.62,63.71,13177.0,60.9092,60.9761,60.8709,60.957,13177.0
2022-08-08 12:25:00,63.69,63.72,63.59,63.64,11258.0,60.9379,60.9666,60.8422,60.89,11258.0
2022-08-08 12:30:00,63.64,63.69,63.62,63.68,9690.0,60.89,60.9379,60.8709,60.9283,9690.0
2022-08-08 12:35:00,63.65,63.66,63.56,63.65,12496.0,60.8996,60.9092,60.8135,60.8996,12496.0
2022-08-08 12:40:00,63.66,63.66,63.59,63.64,11135.0,60.9092,60.9092,60.8422,60.89,11135.0
2022-08-08 12:45:00,63.65,63.65,63.6,63.61,9193.0,60.8996,60.8996,60.8517,60.8613,9193.0
2022-08-08 12:50:00,63.62,63.69,63.62,63.68,20133.0,60.8709,60.9379,60.8709,60.9283,20133.0
2022-08-08 12:55:00,63.67,63.68,63.6,63.65,18480.0,60.9187,60.9283,60.8517,60.8996,18480.0
2022-08-08 13:00:00,63.64,63.67,63.62,63.63,19463.0,60.89,60.9187,60.8709,60.8804,19463.0
2022-08-08 13:05:00,63.63,63.72,63.63,63.67,13978.0,60.8804,60.9666,60.8804,60.9187,13978.0
2022-08-08 13:10:00,63.67,63.7,63.65,63.67,14546.0,60.9187,60.9474,60.8996,60.9187,14546.0
2022-08-08 13:15:00,63.66,63.75,63.66,63.71,12730.0,60.9092,60.9953,60.9092,60.957,12730.0
2022-08-08 13:20:00,63.72,63.72,63.61,63.66,11988.0,60.9666,60.9666,60.8613,60.9092,11988.0
2022-08-08 13:25:00,63.68,63.68,63.57,63.58,16383.0,60.9283,60.9283,60.823,60.8326,16383.0
2022-08-08 13:30:00,63.57,63.64,63.57,63.6,12907.0,60.823,60.89,60.823,60.8517,12907.0
2022-08-08 13:35:00,63.6,63.64,63.55,63.59,16762.0,60.8517,60.89,60.8039,60.8422,16762.0
2022-08-08 13:40:00,63.59,63.65,63.58,63.64,6914.0,60.8422,60.8996,60.8326,60.89,6914.0
2022-08-08 13:45:00,63.64,63.73,63.64,63.68,12331.0,60.89,60.9761,60.89,60.9283,12331.0
2022-08-08 13:50:00,63.69,63.75,63.69,63.73,13840.0,60.9379,60.9953,60.9379,60.9761,13840.0
2022-08-08 13:55:00,63.74,63.8,63.73,63.78,8532.0,60.9857,61.0431,60.9761,61.024,8532.0
2022-08-08 14:00:00,63.77,63.79,63.63,63.63,21267.0,61.0144,61.0335,60.8804,60.8804,21267.0
2022-08-08 14:05:00,63.63,63.71,63.57,63.7,35182.0,60.8804,60.957,60.823,60.9474,35182.0
2022-08-08 14:10:00,63.69,63.71,63.66,63.68,15433.0,60.9379,60.957,60.9092,60.9283,15433.0
2022-08-08 14:15:00,63.67,63.71,63.65,63.7,15103.0,60.9187,60.957,60.8996,60.9474,15103.0
2022-08-08 14:20:00,63.71,63.76,63.68,63.75,10372.0,60.957,61.0048,60.9283,60.9953,10372.0
2022-08-08 14:25:00,63.75,63.77,63.7,63.75,13385.0,60.9953,61.0144,60.9474,60.9953,13385.0
2022-08-08 14:30:00,63.75,63.79,63.72,63.76,14788.0,60.9953,61.0335,60.9666,61.0048,14788.0
2022-08-08 14:35:00,63.75,63.75,63.69,63.7,8694.0,60.9953,60.9953,60.9379,60.9474,8694.0
2022-08-08 14:40:00,63.73,63.75,63.66,63.67,12641.0,60.9761,60.9953,60.9092,60.9187,12641.0
2022-08-08 14:45:00,63.67,63.68,63.59,63.66,66453.0,60.9187,60.9283,60.8422,60.9092,66453.0
2022-08-08 14:50:00,63.65,63.65,63.56,63.56,25651.0,60.8996,60.8996,60.8135,60.8135,25651.0
2022-08-08 14:55:00,63.58,63.66,63.57,63.61,18645.0,60.8326,60.9092,60.823,60.8613,18645.0
2022-08-08 15:00:00,63.61,63.64,63.58,63.61,25406.0,60.8613,60.89,60.8326,60.8613,25406.0
2022-08-08 15:05:00,63.61,63.64,63.59,63.61,16708.0,60.8613,60.89,60.8422,60.8613,16708.0
2022-08-08 15:10:00,63.62,63.64,63.58,63.63,16262.0,60.8709,60.89,60.8326,60.8804,16262.0
2022-08-08 15:15:00,63.63,63.64,63.55,63.62,46816.0,60.8804,60.89,60.8039,60.8709,46816.0
2022-08-08 15:20:00,63.63,63.78,63.62,63.75,40380.0,60.8804,61.024,60.8709,60.9953,40380.0
2022-08-08 15:25:00,63.75,63.85,63.74,63.82,49634.0,60.9953,61.0909,60.9857,61.0622,49634.0
2022-08-08 15:30:00,63.82,63.89,63.75,63.89,47469.0,61.0622,61.1292,60.9953,61.1292,47469.0
2022-08-08 15:35:00,63.89,63.9,63.83,63.87,34985.0,61.1292,61.1388,61.0718,61.1101,34985.0
2022-08-08 15:40:00,63.88,63.91,63.84,63.88,34916.0,61.1196,61.1483,61.0814,61.1196,34916.0
2022-08-08 15:45:00,63.88,63.88,63.76,63.79,56125.0,61.1196,61.1196,61.0048,61.0335,56125.0
2022-08-08 15:50:00,63.79,63.84,63.63,63.69,121636.0,61.0335,61.0814,60.8804,60.9379,121636.0
2022-08-08 15:55:00,63.7,63.75,63.63,63.69,290812.0,60.9474,60.9953,60.8804,60.9379,290812.0
2022-08-09 09:30:00,63.51,63.56,62.7,62.78,76747.0,60.7656,60.8135,59.9906,60.0672,76747.0
2022-08-09 09:35:00,62.81,63.05,62.74,62.98,45558.0,60.0959,60.3255,60.0289,60.2585,45558.0
2022-08-09 09:40:00,62.98,63.04,62.87,62.98,34429.0,60.2585,60.3159,60.1533,60.2585,34429.0
2022-08-09 09:45:00,63.0,63.0,62.78,62.79,37307.0,60.2777,60.2777,60.0672,60.0767,37307.0
2022-08-09 09:50:00,62.78,62.85,62.69,62.72,47360.0,60.0672,60.1342,59.9811,60.0098,47360.0
2022-08-09 09:55:00,62.7,62.75,62.57,62.63,47823.0,59.9906,60.0385,59.8663,59.9237,47823.0
2022-08-09 10:00:00,62.65,62.65,62.51,62.59,37190.0,59.9428,59.9428,59.8088,59.8854,37190.0
2022-08-09 10:05:00,62.6,62.68,62.47,62.48,43126.0,59.895,59.9715,59.7706,59.7801,43126.0
2022-08-09 10:10:00,62.46,62.67,62.42,62.58,35539.0,59.761,59.9619,59.7227,59.8758,35539.0
2022-08-09 10:15:00,62.57,62.72,62.51,62.64,32369.0,59.8663,60.0098,59.8088,59.9332,32369.0
2022-08-09 10:20:00,62.61,62.7,62.47,62.49,22294.0,59.9045,59.9906,59.7706,59.7897,22294.0
2022-08-09 10:25:00,62.49,62.59,62.39,62.5,32599.0,59.7897,59.8854,59.694,59.7993,32599.0
2022-08-09 10:30:00,62.49,62.52,62.4,62.51,23662.0,59.7897,59.8184,59.7036,59.8088,23662.0
2022-08-09 10:35:00,62.49,62.51,62.37,62.47,32371.0,59.7897,59.8088,59.6749,59.7706,32371.0
2022-08-09 10:40:00,62.46,62.51,62.41,62.45,21089.0,59.761,59.8088,59.7132,59.7514,21089.0
2022-08-09 10:45:00,62.45,62.51,62.43,62.44,21144.0,59.7514,59.8088,59.7323,59.7419,21144.0
2022-08-09 10:50:00,62.45,62.53,62.4,62.42,96473.0,59.7514,59.828,59.7036,59.7227,96473.0
2022-08-09 10:55:00,62.42,62.46,62.37,62.43,22275.0,59.7227,59.761,59.6749,59.7323,22275.0
2022-08-09 11:00:00,62.43,62.47,62.26,62.26,24245.0,59.7323,59.7706,59.5696,59.5696,24245.0
2022-08-09 11:05:00,62.25,62.4,62.23,62.36,20029.0,59.5601,59.7036,59.5409,59.6653,20029.0
2022-08-09 11:10:00,62.36,62.46,62.35,62.41,21263.0,59.6653,59.761,59.6558,59.7132,21263.0
2022-08-09 11:15:00,62.43,62.54,62.37,62.51,49717.0,59.7323,59.8375,59.6749,59.8088,49717.0
2022-08-09 11:20:00,62.51,62.54,62.43,62.51,59779.0,59.8088,59.8375,59.7323,59.8088,59779.0
2022-08-09 11:25:00,62.51,62.61,62.49,62.54,40294.0,59.8088,59.9045,59.7897,59.8375,40294.0
2022-08-09 11:30:00,62.55,62.62,62.52,62.6,237293.0,59.8471,59.9141,59.8184,59.895,237293.0
2022-08-09 11:35:00,62.59,62.7,62.55,62.66,26105.0,59.8854,59.9906,59.8471,59.9524,26105.0
2022-08-09 11:40:00,62.66,62.72,62.65,62.66,20916.0,59.9524,60.0098,59.9428,59.9524,20916.0
2022-08-09 11:45:00,62.65,62.72,62.62,62.64,18554.0,59.9428,60.0098,59.9141,59.9332,18554.0
2022-08-09 11:50:00,62.64,62.67,62.59,62.65,23888.0,59.9332,59.9619,59.8854,59.9428,23888.0
2022-08-09 11:55:00,62.65,62.65,62.5,62.53,28706.0,59.9428,59.9428,59.7993,59.828,28706.0
2022-08-09 12:00:00,62.53,62.53,62.36,62.44,49597.0,59.828,59.828,59.6653,59.7419,49597.0
2022-08-09 12:05:00,62.45,62.52,62.43,62.48,18175.0,59.7514,59.8184,59.7323,59.7801,18175.0
2022-08-09 12:10:00,62.48,62.53,62.45,62.46,17555.0,59.7801,59.828,59.7514,59.761,17555.0
2022-08-09 12:15:00,62.47,62.53,62.46,62.5,19983.0,59.7706,59.828,59.761,59.7993,19983.0
2022-08-09 12:20:00,62.5,62.55,62.39,62.41,20001.0,59.7993,59.8471,59.694,59.7132,20001.0
2022-08-09 12:25:00,62.42,62.51,62.41,62.48,14691.0,59.7227,59.8088,59.7132,59.7801,14691.0
2022-08-09 12:30:00,62.49,62.51,62.44,62.49,16747.0,59.7897,59.8088,59.7419,59.7897,16747.0
2022-08-09 12:35:00,62.5,62.59,62.43,62.59,18741.0,59.7993,59.8854,59.7323,59.8854,18741.0
2022-08-09 12:40:00,62.6,62.64,62.54,62.6,28123.0,59.895,59.9332,59.8375,59.895,28123.0
2022-08-09 12:45:00,62.6,62.68,62.57,62.67,52771.0,59.895,59.9715,59.8663,59.9619,52771.0
2022-08-09 12:50:00,62.66,62.66,62.54,62.58,210611.0,59.9524,59.9524,59.8375,59.8758,210611.0
2022-08-09 12:55:00,62.58,62.73,62.58,62.68,17562.0,59.8758,60.0193,59.8758,59.9715,17562.0
2022-08-09 13:00:00,62.67,62.7,62.59,62.61,17320.0,59.9619,59.9906,59.8854,59.9045,17320.0
2022-08-09 13:05:00,62.61,62.67,62.58,62.66,26711.0,59.9045,59.9619,59.8758,59.9524,26711.0
2022-08-09 13:10:00,62.67,62.67,62.61,62.66,19922.0,59.9619,59.9619,59.9045,59.9524,19922.0
2022-08-09 13:15:00,62.66,62.7,62.6,62.62,50409.0,59.9524,59.9906,59.895,59.9141,50409.0
2022-08-09 13:20:00,62.64,62.7,62.64,62.69,38094.0,59.9332,59.9906,59.9332,59.9811,38094.0
2022-08-09 13:25:00,62.7,62.7,62.6,62.65,16282.0,59.9906,59.9906,59.895,59.9428,16282.0
2022-08-09 13:30:00,62.65,62.65,62.61,62.63,12503.0,59.9428,59.9428,59.9045,59.9237,12503.0
2022-08-09 13:35:00,62.62,62.67,62.58,62.64,13140.0,59.9141,59.9619,59.8758,59.9332,13140.0
2022-08-09 13:40:00,62.63,62.65,62.57,62.65,21635.0,59.9237,59.9428,59.8663,59.9428,21635.0
2022-08-09 13:45:00,62.64,62.67,62.59,62.65,15023.0,59.9332,59.9619,59.8854,59.9428,15023.0
2022-08-09 13:50:00,62.65,62.67,62.6,62.61,42878.0,59.9428,59.9619,59.895,59.9045,42878.0
2022-08-09 13:55:00,62.61,62.73,62.61,62.65,61898.0,59.9045,60.0193,59.9045,59.9428,61898.0
2022-08-09 14:00:00,62.64,62.69,62.62,62.62,17857.0,59.9332,59.9811,59.9141,59.9141,17857.0
2022-08-09 14:05:00,62.61,62.66,62.6,62.63,21976.0,59.9045,59.9524,59.895,59.9237,21976.0
2022-08-09 14:10:00,62.62,62.64,62.6,62.6,31840.0,59.9141,59.9332,59.895,59.895,31840.0
2022-08-09 14:15:00,62.61,62.61,62.54,62.59,53074.0,59.9045,59.9045,59.8375,59.8854,53074.0
2022-08-09 14:20:00,62.58,62.61,62.48,62.49,55719.0,59.8758,59.9045,59.7801,59.7897,55719.0
2022-08-09 14:25:00,62.49,62.52,62.45,62.47,20403.0,59.7897,59.8184,59.7514,59.7706,20403.0
2022-08-09 14:30:00,62.46,62.48,62.43,62.46,53904.0,59.761,59.7801,59.7323,59.761,53904.0
2022-08-09 14:35:00,62.47,62.49,62.43,62.48,20665.0,59.7706,59.7897,59.7323,59.7801,20665.0
2022-08-09 14:40:00,62.49,62.49,62.43,62.45,17847.0,59.7897,59.7897,59.7323,59.7514,17847.0
2022-08-09 14:45:00,62.45,62.5,62.44,62.49,15382.0,59.7514,59.7993,59.7419,59.7897,15382.0
2022-08-09 14:50:00,62.49,62.6,62.46,62.59,66067.0,59.7897,59.895,59.761,59.8854,66067.0
2022-08-09 14:55:00,62.59,62.63,62.57,62.61,56370.0,59.8854,59.9237,59.8663,59.9045,56370.0
2022-08-09 15:00:00,62.61,62.64,62.57,62.59,44666.0,59.9045,59.9332,59.8663,59.8854,44666.0
2022-08-09 15:05:00,62.59,62.62,62.49,62.55,50049.0,59.8854,59.9141,59.7897,59.8471,50049.0
2022-08-09 15:10:00,62.53,62.56,62.45,62.45,35615.0,59.828,59.8567,59.7514,59.7514,35615.0
2022-08-09 15:15:00,62.44,62.54,62.43,62.54,136352.0,59.7419,59.8375,59.7323,59.8375,136352.0
2022-08-09 15:20:00,62.56,62.64,62.5,62.61,42324.0,59.8567,59.9332,59.7993,59.9045,42324.0
2022-08-09 15:25:00,62.61,62.63,62.58,62.61,23541.0,59.9045,59.9237,59.8758,59.9045,23541.0
2022-08-09 15:30:00,62.6,62.63,62.57,62.62,113263.0,59.895,59.9237,59.8663,59.9141,113263.0
2022-08-09 15:35:00,62.62,62.64,62.57,62.63,67390.0,59.9141,59.9332,59.8663,59.9237,67390.0
2022-08-09 15:40:00,62.61,62.65,62.58,62.62,90639.0,59.9045,59.9428,59.8758,59.9141,90639.0
2022-08-09 15:45:00,62.61,62.69,62.6,62.68,104141.0,59.9045,59.9811,59.895,59.9715,104141.0
2022-08-09 15:50:00,62.68,62.74,62.63,62.63,109969.0,59.9715,60.0289,59.9237,59.9237,109969.0
2022-08-09 15:55:00,62.64,62.71,62.59,62.71,266967.0,59.9332,60.0002,59.8854,60.0002,266967.0
2022-08-10 09:30:00,63.66,64.25,63.66,64.01,103515.0,61.1942,61.7614,61.1942,61.5307,103515.0
2022-08-10 09:35:00,64.0,64.01,63.66,63.88,78733.0,61.5211,61.5307,61.1942,61.4057,78733.0
2022-08-10 09:40:00,63.92,64.06,63.82,63.97,65560.0,61.4442,61.5787,61.348,61.4922,65560.0
2022-08-10 09:45:00,63.97,63.97,63.78,63.89,32234.0,61.4922,61.4922,61.3096,61.4153,32234.0
2022-08-10 09:50:00,63.91,63.92,63.81,63.83,60784.0,61.4345,61.4442,61.3384,61.3576,60784.0
2022-08-10 09:55:00,63.84,63.95,63.8,63.85,29973.0,61.3673,61.473,61.3288,61.3769,29973.0
2022-08-10 10:00:00,63.85,63.97,63.83,63.88,35171.0,61.3769,61.4922,61.3576,61.4057,35171.0
2022-08-10 10:05:00,63.88,63.95,63.79,63.88,288636.0,61.4057,61.473,61.3192,61.4057,288636.0
2022-08-10 10:10:00,63.88,63.9,63.7,63.78,19686.0,61.4057,61.4249,61.2327,61.3096,19686.0
2022-08-10 10:15:00,63.76,63.79,63.56,63.57,18876.0,61.2904,61.3192,61.0981,61.1077,18876.0
2022-08-10 10:20:00,63.57,63.58,63.39,63.55,22360.0,61.1077,61.1173,60.9347,61.0885,22360.0
2022-08-10 10:25:00,63.55,63.69,63.54,63.54,23060.0,61.0885,61.2231,61.0789,61.0789,23060.0
2022-08-10 10:30:00,63.5,63.68,63.5,63.68,18468.0,61.0404,61.2135,61.0404,61.2135,18468.0
2022-08-10 10:35:00,63.68,63.76,63.61,63.62,21840.0,61.2135,61.2904,61.1462,61.1558,21840.0
2022-08-10 10:40:00,63.62,63.72,63.61,63.69,15170.0,61.1558,61.2519,61.1462,61.2231,15170.0
2022-08-10 10:45:00,63.69,63.8,63.67,63.68,128432.0,61.2231,61.3288,61.2038,61.2135,128432.0
2022-08-10 10:50:00,63.69,63.73,63.65,63.69,7511.0,61.2231,61.2615,61.1846,61.2231,7511.0
2022-08-10 10:55:00,63.69,63.73,63.65,63.69,15700.0,61.2231,61.2615,61.1846,61.2231,15700.0
2022-08-10 11:00:00,63.7,63.85,63.68,63.83,35437.0,61.2327,61.3769,61.2135,61.3576,35437.0
2022-08-10 11:05:00,63.83,63.89,63.73,63.74,21611.0,61.3576,61.4153,61.2615,61.2711,21611.0
2022-08-10 11:10:00,63.74,63.76,63.62,63.64,18170.0,61.2711,61.2904,61.1558,61.175,18170.0
2022-08-10 11:15:00,63.65,63.67,63.56,63.59,20235.0,61.1846,61.2038,61.0981,61.1269,20235.0
2022-08-10 11:20:00,63.6,63.65,63.57,63.65,13502.0,61.1365,61.1846,61.1077,61.1846,13502.0
2022-08-10 11:25:00,63.65,63.65,63.55,63.58,15473.0,61.1846,61.1846,61.0885,61.1173,15473.0
2022-08-10 11:30:00,63.58,63.7,63.57,63.63,32967.0,61.1173,61.2327,61.1077,61.1654,32967.0
2022-08-10 11:35:00,63.62,63.62,63.47,63.48,22617.0,61.1558,61.1558,61.0116,61.0212,22617.0
2022-08-10 11:40:00,63.49,63.53,63.41,63.45,25713.0,61.0308,61.0693,60.9539,60.9924,25713.0
2022-08-10 11:45:00,63.46,63.49,63.4,63.47,35922.0,61.002,61.0308,60.9443,61.0116,35922.0
2022-08-10 11:50:00,63.47,63.59,63.42,63.58,56160.0,61.0116,61.1269,60.9635,61.1173,56160.0
2022-08-10 11:55:00,63.56,63.56,63.41,63.45,25562.0,61.0981,61.0981,60.9539,60.9924,25562.0
2022-08-10 12:00:00,63.45,63.51,63.44,63.51,25339.0,60.9924,61.05,60.9827,61.05,25339.0
2022-08-10 12:05:00,63.5,63.5,63.36,63.4,24739.0,61.0404,61.0404,60.9058,60.9443,24739.0
2022-08-10 12:10:00,63.37,63.5,63.37,63.5,33983.0,60.9155,61.0404,60.9155,61.0404,33983.0
2022-08-10 12:15:00,63.5,63.5,63.38,63.4,27156.0,61.0404,61.0404,60.9251,60.9443,27156.0
2022-08-10 12:20:00,63.4,63.48,63.39,63.45,54369.0,60.9443,61.0212,60.9347,60.9924,54369.0
2022-08-10 12:25:00,63.45,63.46,63.41,63.44,30673.0,60.9924,61.002,60.9539,60.9827,30673.0
2022-08-10 12:30:00,63.43,63.47,63.42,63.44,23658.0,60.9731,61.0116,60.9635,60.9827,23658.0
2022-08-10 12:35:00,63.44,63.46,63.41,63.46,26643.0,60.9827,61.002,60.9539,61.002,26643.0
2022-08-10 12:40:00,63.47,63.56,63.47,63.49,34348.0,61.0116,61.0981,61.0116,61.0308,34348.0
2022-08-10 12:45:00,63.48,63.51,63.4,63.48,45803.0,61.0212,61.05,60.9443,61.0212,45803.0
2022-08-10 12:50:00,63.48,63.55,63.46,63.55,37129.0,61.0212,61.0885,61.002,61.0885,37129.0
2022-08-10 12:55:00,63.55,63.59,63.54,63.57,25805.0,61.0885,61.1269,61.0789,61.1077,25805.0
2022-08-10 13:00:00,63.56,63.57,63.53,63.54,20094.0,61.0981,61.1077,61.0693,61.0789,20094.0
2022-08-10 13:05:00,63.53,63.6,63.53,63.57,23778.0,61.0693,61.1365,61.0693,61.1077,23778.0
2022-08-10 13:10:00,63.57,63.59,63.5,63.53,48537.0,61.1077,61.1269,61.0404,61.0693,48537.0
2022-08-10 13:15:00,63.52,63.53,63.45,63.47,29340.0,61.0596,61.0693,60.9924,61.0116,29340.0
2022-08-10 13:20:00,63.47,63.48,63.41,63.44,30695.0,61.0116,61.0212,60.9539,60.9827,30695.0
2022-08-10 13:25:00,63.44,63.44,63.34,63.36,28108.0,60.9827,60.9827,60.8866,60.9058,28108.0
2022-08-10 13:30:00,63.36,63.38,63.3,63.37,27993.0,60.9058,60.9251,60.8482,60.9155,27993.0
2022-08-10 13:35:00,63.37,63.42,63.36,63.41,39499.0,60.9155,60.9635,60.9058,60.9539,39499.0
2022-08-10 13:40:00,63.41,63.42,63.35,63.37,36644.0,60.9539,60.9635,60.8962,60.9155,36644.0
2022-08-10 13:45:00,63.36,63.46,63.35,63.45,46116.0,60.9058,61.002,60.8962,60.9924,46116.0
2022-08-10 13:50:00,63.45,63.48,63.42,63.48,56512.0,60.9924,61.0212,60.9635,61.0212,56512.0
2022-08-10 13:55:00,63.49,63.51,63.47,63.5,49833.0,61.0308,61.05,61.0116,61.0404,49833.0
2022-08-10 14:00:00,63.5,63.58,63.49,63.58,46111.0,61.0404,61.1173,61.0308,61.1173,46111.0
2022-08-10 14:05:00,63.57,63.59,63.55,63.58,19806.0,61.1077,61.1269,61.0885,61.1173,19806.0
2022-08-10 14:10:00,63.57,63.6,63.56,63.57,29014.0,61.1077,61.1365,61.0981,61.1077,29014.0
2022-08-10 14:15:00,63.57,63.63,63.55,63.61,38897.0,61.1077,61.1654,61.0885,61.1462,38897.0
2022-08-10 14:20:00,63.6,63.61,63.5,63.51,43837.0,61.1365,61.1462,61.0404,61.05,43837.0
2022-08-10 14:25:00,63.51,63.52,63.48,63.51,30866.0,61.05,61.0596,61.0212,61.05,30866.0
2022-08-10 14:30:00,63.51,63.53,63.44,63.45,89681.0,61.05,61.0693,60.9827,60.9924,89681.0
2022-08-10 14:35:00,63.43,63.44,63.36,63.36,32912.0,60.9731,60.9827,60.9058,60.9058,32912.0
2022-08-10 14:40:00,63.36,63.4,63.31,63.35,63189.0,60.9058,60.9443,60.8578,60.8962,63189.0
2022-08-10 14:45:00,63.35,63.36,63.18,63.21,69228.0,60.8962,60.9058,60.7328,60.7617,69228.0
2022-08-10 14:50:00,63.2,63.25,63.13,63.21,97609.0,60.752,60.8001,60.6848,60.7617,97609.0
2022-08-10 14:55:00,63.2,63.2,63.07,63.08,49113.0,60.752,60.752,60.6271,60.6367,49113.0
2022-08-10 15:00:00,63.07,63.12,63.02,63.11,43446.0,60.6271,60.6751,60.579,60.6655,43446.0
2022-08-10 15:05:00,63.1,63.13,63.05,63.07,41679.0,60.6559,60.6848,60.6079,60.6271,41679.0
2022-08-10 15:10:00,63.07,63.08,62.98,63.02,77088.0,60.6271,60.6367,60.5406,60.579,77088.0
2022-08-10 15:15:00,63.01,63.01,62.94,62.98,51397.0,60.5694,60.5694,60.5021,60.5406,51397.0
2022-08-10 15:20:00,62.98,63.07,62.97,63.02,81276.0,60.5406,60.6271,60.531,60.579,81276.0
2022-08-10 15:25:00,63.02,63.03,62.98,63.03,55902.0,60.579,60.5886,60.5406,60.5886,55902.0
2022-08-10 15:30:00,63.04,63.04,62.98,63.0,47560.0,60.5982,60.5982,60.5406,60.5598,47560.0
2022-08-10 15:35:00,63.01,63.07,62.98,62.98,98903.0,60.5694,60.6271,60.5406,60.5406,98903.0
2022-08-10 15:40:00,62.98,62.99,62.9,62.99,100258.0,60.5406,60.5502,60.4637,60.5502,100258.0
2022-08-10 15:45:00,62.99,63.07,62.97,63.0,73519.0,60.5502,60.6271,60.531,60.5598,73519.0
2022-08-10 15:50:00,62.99,63.03,62.92,62.99,122236.0,60.5502,60.5886,60.4829,60.5502,122236.0
2022-08-10 15:55:00,62.99,63.03,62.91,63.01,230235.0,60.5502,60.5886,60.4733,60.5694,230235.0
2022-08-11 09:30:00,63.92,64.22,63.77,63.92,117059.0,61.4442,61.7325,61.3,61.4442,117059.0
2022-08-11 09:35:00,63.87,64.1,63.78,63.97,41086.0,61.3961,61.6172,61.3096,61.4922,41086.0
2022-08-11 09:40:00,63.96,64.3,63.96,64.08,54181.0,61.4826,61.8094,61.4826,61.598,54181.0
2022-08-11 09:45:00,64.09,64.39,64.01,64.36,61131.0,61.6076,61.8959,61.5307,61.8671,61131.0
2022-08-11 09:50:00,64.38,64.6,64.32,64.55,69290.0,61.8863,62.0978,61.8287,62.0498,69290.0
2022-08-11 09:55:00,64.56,64.74,64.53,64.54,46096.0,62.0594,62.2324,62.0305,62.0401,46096.0
2022-08-11 10:00:00,64.54,64.76,64.53,64.64,68111.0,62.0401,62.2516,62.0305,62.1363,68111.0
2022-08-11 10:05:00,64.65,64.81,64.63,64.79,30753.0,62.1459,62.2997,62.1267,62.2805,30753.0
2022-08-11 10:10:00,64.79,64.93,64.79,64.87,35866.0,62.2805,62.415,62.2805,62.3574,35866.0
2022-08-11 10:15:00,64.87,65.04,64.86,65.01,73111.0,62.3574,62.5208,62.3477,62.4919,73111.0
2022-08-11 10:20:00,65.01,65.01,64.79,64.85,42386.0,62.4919,62.4919,62.2805,62.3381,42386.0
2022-08-11 10:25:00,64.87,65.1,64.87,65.1,62411.0,62.3574,62.5784,62.3574,62.5784,62411.0
2022-08-11 10:30:00,65.1,65.28,65.09,65.18,55280.0,62.5784,62.7515,62.5688,62.6553,55280.0
2022-08-11 10:35:00,65.18,65.21,65.03,65.03,28615.0,62.6553,62.6842,62.5112,62.5112,28615.0
2022-08-11 10:40:00,65.03,65.11,64.91,65.01,25909.0,62.5112,62.5881,62.3958,62.4919,25909.0
2022-08-11 10:45:00,65.0,65.1,64.94,64.99,73509.0,62.4823,62.5784,62.4246,62.4727,73509.0
2022-08-11 10:50:00,64.98,65.09,64.94,65.05,24751.0,62.4631,62.5688,62.4246,62.5304,24751.0
2022-08-11 10:55:00,65.06,65.08,64.91,64.93,19634.0,62.54,62.5592,62.3958,62.415,19634.0
2022-08-11 11:00:00,64.92,64.99,64.78,64.82,36955.0,62.4054,62.4727,62.2708,62.3093,36955.0
2022-08-11 11:05:00,64.85,64.85,64.57,64.61,112006.0,62.3381,62.3381,62.069,62.1074,112006.0
2022-08-11 11:10:00,64.62,64.68,64.56,64.6,37973.0,62.117,62.1747,62.0594,62.0978,37973.0
2022-08-11 11:15:00,64.62,64.64,64.42,64.42,41039.0,62.117,62.1363,61.9248,61.9248,41039.0
2022-08-11 11:20:00,64.42,64.53,64.42,64.52,20938.0,61.9248,62.0305,61.9248,62.0209,20938.0
2022-08-11 11:25:00,64.52,64.53,64.45,64.51,20698.0,62.0209,62.0305,61.9536,62.0113,20698.0
2022-08-11 11:30:00,64.51,64.54,64.38,64.38,33679.0,62.0113,62.0401,61.8863,61.8863,33679.0
2022-08-11 11:35:00,64.38,64.42,64.28,64.31,22977.0,61.8863,61.9248,61.7902,61.819,22977.0
2022-08-11 11:40:00,64.29,64.35,64.27,64.3,19019.0,61.7998,61.8575,61.7806,61.8094,19019.0
2022-08-11 11:45:00,64.29,64.29,64.13,64.15,22576.0,61.7998,61.7998,61.646,61.6652,22576.0
2022-08-11 11:50:00,64.16,64.19,64.04,64.14,45515.0,61.6749,61.7037,61.5595,61.6556,45515.0
2022-08-11 11:55:00,64.13,64.22,64.1,64.18,20654.0,61.646,61.7325,61.6172,61.6941,20654.0
2022-08-11 12:00:00,64.19,64.23,64.17,64.19,17394.0,61.7037,61.7421,61.6845,61.7037,17394.0
2022-08-11 12:05:00,64.2,64.2,63.99,64.03,35216.0,61.7133,61.7133,61.5114,61.5499,35216.0
2022-08-11 12:10:00,64.02,64.12,63.99,64.11,35177.0,61.5403,61.6364,61.5114,61.6268,35177.0
2022-08-11 12:15:00,64.12,64.16,64.05,64.09,18401.0,61.6364,61.6749,61.5691,61.6076,18401.0
2022-08-11 12:20:00,64.09,64.17,64.06,64.11,35374.0,61.6076,61.6845,61.5787,61.6268,35374.0
2022-08-11 12:25:00,64.12,64.22,64.12,64.22,24785.0,61.6364,61.7325,61.6364,61.7325,24785.0
2022-08-11 12:30:00,64.22,64.31,64.19,64.21,22609.0,61.7325,61.819,61.7037,61.7229,22609.0
2022-08-11 12:35:00,64.21,64.28,64.18,64.23,19544.0,61.7229,61.7902,61.6941,61.7421,19544.0
2022-08-11 12:40:00,64.23,64.24,64.16,64.17,30861.0,61.7421,61.7518,61.6749,61.6845,30861.0
2022-08-11 12:45:00,64.16,64.18,64.13,64.18,16796.0,61.6749,61.6941,61.646,61.6941,16796.0
2022-08-11 12:50:00,64.17,64.27,64.16,64.26,21023.0,61.6845,61.7806,61.6749,61.771,21023.0
2022-08-11 12:55:00,64.26,64.32,64.25,64.26,21115.0,61.771,61.8287,61.7614,61.771,21115.0
2022-08-11 13:00:00,64.27,64.28,64.22,64.27,20735.0,61.7806,61.7902,61.7325,61.7806,20735.0
2022-08-11 13:05:00,64.26,64.29,64.23,64.23,16584.0,61.771,61.7998,61.7421,61.7421,16584.0
2022-08-11 13:10:00,64.24,64.27,64.21,64.27,18395.0,61.7518,61.7806,61.7229,61.7806,18395.0
2022-08-11 13:15:00,64.28,64.43,64.26,64.4,15975.0,61.7902,61.9344,61.771,61.9056,15975.0
2022-08-11 13:20:00,64.39,64.43,64.36,64.4,16514.0,61.8959,61.9344,61.8671,61.9056,16514.0
2022-08-11 13:25:00,64.4,64.42,64.31,64.33,29160.0,61.9056,61.9248,61.819,61.8383,29160.0
2022-08-11 13:30:00,64.34,64.39,64.33,64.35,20797.0,61.8479,61.8959,61.8383,61.8575,20797.0
2022-08-11 13:35:00,64.36,64.4,64.34,64.37,13862.0,61.8671,61.9056,61.8479,61.8767,13862.0
2022-08-11 13:40:00,64.37,64.44,64.36,64.41,18502.0,61.8767,61.944,61.8671,61.9152,18502.0
2022-08-11 13:45:00,64.41,64.42,64.34,64.37,24201.0,61.9152,61.9248,61.8479,61.8767,24201.0
2022-08-11 13:50:00,64.38,64.46,64.36,64.38,21410.0,61.8863,61.9632,61.8671,61.8863,21410.0
2022-08-11 13:55:00,64.37,64.39,64.31,64.38,26743.0,61.8767,61.8959,61.819,61.8863,26743.0
2022-08-11 14:00:00,64.38,64.38,64.26,64.31,23533.0,61.8863,61.8863,61.771,61.819,23533.0
2022-08-11 14:05:00,64.31,64.35,64.28,64.34,42105.0,61.819,61.8575,61.7902,61.8479,42105.0
2022-08-11 14:10:00,64.36,64.38,64.33,64.34,27092.0,61.8671,61.8863,61.8383,61.8479,27092.0
2022-08-11 14:15:00,64.32,64.49,64.32,64.48,19386.0,61.8287,61.9921,61.8287,61.9825,19386.0
2022-08-11 14:20:00,64.47,64.48,64.43,64.46,18551.0,61.9729,61.9825,61.9344,61.9632,18551.0
2022-08-11 14:25:00,64.47,64.52,64.45,64.45,16884.0,61.9729,62.0209,61.9536,61.9536,16884.0
2022-08-11 14:30:00,64.44,64.44,64.35,64.37,28326.0,61.944,61.944,61.8575,61.8767,28326.0
2022-08-11 14:35:00,64.36,64.39,64.33,64.35,17832.0,61.8671,61.8959,61.8383,61.8575,17832.0
2022-08-11 14:40:00,64.36,64.37,64.29,64.31,21115.0,61.8671,61.8767,61.7998,61.819,21115.0
2022-08-11 14:45:00,64.31,64.33,64.21,64.27,21474.0,61.819,61.8383,61.7229,61.7806,21474.0
2022-08-11 14:50:00,64.27,64.28,64.18,64.18,26942.0,61.7806,61.7902,61.6941,61.6941,26942.0
2022-08-11 14:55:00,64.18,64.24,64.14,64.21,22715.0,61.6941,61.7518,61.6556,61.7229,22715.0
2022-08-11 15:00:00,64.2,64.24,64.16,64.24,19370.0,61.7133,61.7518,61.6749,61.7518,19370.0
2022-08-11 15:05:00,64.23,64.24,64.14,64.18,33321.0,61.7421,61.7518,61.6556,61.6941,33321.0
2022-08-11 15:10:00,64.19,64.19,64.06,64.15,36387.0,61.7037,61.7037,61.5787,61.6652,36387.0
2022-08-11 15:15:00,64.15,64.21,64.11,64.2,34143.0,61.6652,61.7229,61.6268,61.7133,34143.0
2022-08-11 15:20:00,64.19,64.26,64.18,64.22,45542.0,61.7037,61.771,61.6941,61.7325,45542.0
2022-08-11 15:25:00,64.21,64.26,64.21,64.23,35459.0,61.7229,61.771,61.7229,61.7421,35459.0
2022-08-11 15:30:00,64.24,64.26,64.16,64.25,36909.0,61.7518,61.771,61.6749,61.7614,36909.0
2022-08-11 15:35:00,64.24,64.26,64.2,64.22,55443.0,61.7518,61.771,61.7133,61.7325,55443.0
2022-08-11 15:40:00,64.22,64.24,64.17,64.2,70733.0,61.7325,61.7518,61.6845,61.7133,70733.0
2022-08-11 15:45:00,64.2,64.2,64.12,64.2,67382.0,61.7133,61.7133,61.6364,61.7133,67382.0
2022-08-11 15:50:00,64.2,64.36,64.15,64.35,145899.0,61.7133,61.8671,61.6652,61.8575,145899.0
2022-08-11 15:55:00,64.36,64.41,64.31,64.41,312508.0,61.8671,61.9152,61.819,61.9152,312508.0
2022-08-12 09:30:00,64.47,64.72,64.27,64.33,88989.0,61.9729,62.2132,61.7806,61.8383,88989.0
2022-08-12 09:35:00,64.31,64.48,64.17,64.41,36400.0,61.819,61.9825,61.6845,61.9152,36400.0
2022-08-12 09:40:00,64.42,64.63,64.37,64.45,70076.0,61.9248,62.1267,61.8767,61.9536,70076.0
2022-08-12 09:45:00,64.44,64.56,64.31,64.46,89971.0,61.944,62.0594,61.819,61.9632,89971.0
2022-08-12 09:50:00,64.46,64.63,64.44,64.59,42756.0,61.9632,62.1267,61.944,62.0882,42756.0
2022-08-12 09:55:00,64.58,64.59,64.47,64.54,20419.0,62.0786,62.0882,61.9729,62.0401,20419.0
2022-08-12 10:00:00,64.52,64.52,64.2,64.21,62248.0,62.0209,62.0209,61.7133,61.7229,62248.0
2022-08-12 10:05:00,64.2,64.21,63.99,64.06,64800.0,61.7133,61.7229,61.5114,61.5787,64800.0
2022-08-12 10:10:00,64.06,64.26,64.05,64.13,70430.0,61.5787,61.771,61.5691,61.646,70430.0
2022-08-12 10:15:00,64.13,64.34,64.1,64.31,45871.0,61.646,61.8479,61.6172,61.819,45871.0
2022-08-12 10:20:00,64.31,64.55,64.29,64.36,25882.0,61.819,62.0498,61.7998,61.8671,25882.0
2022-08-12 10:25:00,64.38,64.43,64.32,64.37,19923.0,61.8863,61.9344,61.8287,61.8767,19923.0
2022-08-12 10:30:00,64.37,64.39,64.25,64.25,18788.0,61.8767,61.8959,61.7614,61.7614,18788.0
2022-08-12 10:35:00,64.25,64.35,64.14,64.16,32473.0,61.7614,61.8575,61.6556,61.6749,32473.0
2022-08-12 10:40:00,64.16,64.2,64.11,64.14,25898.0,61.6749,61.7133,61.6268,61.6556,25898.0
2022-08-12 10:45:00,64.14,64.14,64.07,64.14,15970.0,61.6556,61.6556,61.5883,61.6556,15970.0
2022-08-12 10:50:00,64.15,64.21,64.14,64.21,31820.0,61.6652,61.7229,61.6556,61.7229,31820.0
2022-08-12 10:55:00,64.19,64.28,64.19,64.23,18868.0,61.7037,61.7902,61.7037,61.7421,18868.0
2022-08-12 11:00:00,64.22,64.37,64.21,64.34,34380.0,61.7325,61.8767,61.7229,61.8479,34380.0
2022-08-12 11:05:00,64.33,64.37,64.3,64.37,30594.0,61.8383,61.8767,61.8094,61.8767,30594.0
2022-08-12 11:10:00,64.35,64.41,64.32,64.35,18231.0,61.8575,61.9152,61.8287,61.8575,18231.0
2022-08-12 11:15:00,64.35,64.48,64.35,64.42,17465.0,61.8575,61.9825,61.8575,61.9248,17465.0
2022-08-12 11:20:00,64.43,64.5,64.36,64.36,14687.0,61.9344,62.0017,61.8671,61.8671,14687.0
2022-08-12 11:25:00,64.37,64.48,64.36,64.45,25625.0,61.8767,61.9825,61.8671,61.9536,25625.0
2022-08-12 11:30:00,64.45,64.52,64.4,64.5,39066.0,61.9536,62.0209,61.9056,62.0017,39066.0
2022-08-12 11:35:00,64.51,64.56,64.48,64.5,24857.0,62.0113,62.0594,61.9825,62.0017,24857.0
2022-08-12 11:40:00,64.5,64.52,64.45,64.52,38845.0,62.0017,62.0209,61.9536,62.0209,38845.0
2022-08-12 11:45:00,64.52,64.56,64.5,64.53,21463.0,62.0209,62.0594,62.0017,62.0305,21463.0
2022-08-12 11:50:00,64.54,64.56,64.51,64.54,20562.0,62.0401,62.0594,62.0113,62.0401,20562.0
2022-08-12 11:55:00,64.54,64.63,64.54,64.6,37282.0,62.0401,62.1267,62.0401,62.0978,37282.0
2022-08-12 12:00:00,64.6,64.64,64.59,64.63,18905.0,62.0978,62.1363,62.0882,62.1267,18905.0
2022-08-12 12:05:00,64.61,64.7,64.6,64.69,78646.0,62.1074,62.1939,62.0978,62.1843,78646.0
2022-08-12 12:10:00,64.69,64.72,64.66,64.66,30780.0,62.1843,62.2132,62.1555,62.1555,30780.0
2022-08-12 12:15:00,64.66,64.73,64.66,64.7,16850.0,62.1555,62.2228,62.1555,62.1939,16850.0
2022-08-12 12:20:00,64.7,64.74,64.67,64.71,16310.0,62.1939,62.2324,62.1651,62.2036,16310.0
2022-08-12 12:25:00,64.71,64.72,64.67,64.69,12248.0,62.2036,62.2132,62.1651,62.1843,12248.0
2022-08-12 12:30:00,64.68,64.7,64.65,64.67,21217.0,62.1747,62.1939,62.1459,62.1651,21217.0
2022-08-12 12:35:00,64.66,64.75,64.62,64.66,60905.0,62.1555,62.242,62.117,62.1555,60905.0
2022-08-12 12:40:00,64.66,64.7,64.61,64.68,26044.0,62.1555,62.1939,62.1074,62.1747,26044.0
2022-08-12 12:45:00,64.68,64.75,64.68,64.75,17493.0,62.1747,62.242,62.1747,62.242,17493.0
2022-08-12 12:50:00,64.75,64.78,64.72,64.77,26684.0,62.242,62.2708,62.2132,62.2612,26684.0
2022-08-12 12:55:00,64.76,64.77,64.72,64.77,20146.0,62.2516,62.2612,62.2132,62.2612,20146.0
2022-08-12 13:00:00,64.77,64.82,64.75,64.8,66428.0,62.2612,62.3093,62.242,62.2901,66428.0
2022-08-12 13:05:00,64.81,64.82,64.76,64.8,28908.0,62.2997,62.3093,62.2516,62.2901,28908.0
2022-08-12 13:10:00,64.8,64.86,64.79,64.86,29565.0,62.2901,62.3477,62.2805,62.3477,29565.0
2022-08-12 13:15:00,64.86,64.89,64.84,64.86,33099.0,62.3477,62.3766,62.3285,62.3477,33099.0
2022-08-12 13:20:00,64.86,64.87,64.8,64.83,26435.0,62.3477,62.3574,62.2901,62.3189,26435.0
2022-08-12 13:25:00,64.82,64.89,64.81,64.86,36146.0,62.3093,62.3766,62.2997,62.3477,36146.0
2022-08-12 13:30:00,64.86,64.88,64.85,64.87,30783.0,62.3477,62.367,62.3381,62.3574,30783.0
2022-08-12 13:35:00,64.86,64.88,64.83,64.86,30587.0,62.3477,62.367,62.3189,62.3477,30587.0
2022-08-12 13:40:00,64.86,64.89,64.85,64.88,22174.0,62.3477,62.3766,62.3381,62.367,22174.0
2022-08-12 13:45:00,64.87,64.88,64.85,64.87,41035.0,62.3574,62.367,62.3381,62.3574,41035.0
2022-08-12 13:50:00,64.86,64.94,64.86,64.89,20518.0,62.3477,62.4246,62.3477,62.3766,20518.0
2022-08-12 13:55:00,64.89,64.91,64.85,64.87,14904.0,62.3766,62.3958,62.3381,62.3574,14904.0
2022-08-12 14:00:00,64.88,64.93,64.87,64.91,14823.0,62.367,62.415,62.3574,62.3958,14823.0
2022-08-12 14:05:00,64.91,64.94,64.9,64.94,26620.0,62.3958,62.4246,62.3862,62.4246,26620.0
2022-08-12 14:10:00,64.94,64.96,64.91,64.95,27853.0,62.4246,62.4439,62.3958,62.4343,27853.0
2022-08-12 14:15:00,64.95,64.97,64.92,64.97,21761.0,62.4343,62.4535,62.4054,62.4535,21761.0
2022-08-12 14:20:00,64.98,64.98,64.92,64.92,25595.0,62.4631,62.4631,62.4054,62.4054,25595.0
2022-08-12 14:25:00,64.92,64.95,64.91,64.94,23680.0,62.4054,62.4343,62.3958,62.4246,23680.0
2022-08-12 14:30:00,64.94,65.03,64.94,65.02,37095.0,62.4246,62.5112,62.4246,62.5015,37095.0
2022-08-12 14:35:00,65.03,65.03,64.99,65.01,14931.0,62.5112,62.5112,62.4727,62.4919,14931.0
2022-08-12 14:40:00,65.01,65.05,64.99,65.03,19584.0,62.4919,62.5304,62.4727,62.5112,19584.0
2022-08-12 14:45:00,65.04,65.12,65.04,65.12,40045.0,62.5208,62.5977,62.5208,62.5977,40045.0
2022-08-12 14:50:00,65.12,65.14,65.07,65.08,47300.0,62.5977,62.6169,62.5496,62.5592,47300.0
2022-08-12 14:55:00,65.09,65.13,65.08,65.12,41883.0,62.5688,62.6073,62.5592,62.5977,41883.0
2022-08-12 15:00:00,65.11,65.16,65.09,65.14,29779.0,62.5881,62.6361,62.5688,62.6169,29779.0
2022-08-12 15:05:00,65.15,65.17,65.14,65.15,45298.0,62.6265,62.6457,62.6169,62.6265,45298.0
2022-08-12 15:10:00,65.15,65.22,65.15,65.17,31120.0,62.6265,62.6938,62.6265,62.6457,31120.0
2022-08-12 15:15:00,65.16,65.23,65.16,65.2,41237.0,62.6361,62.7034,62.6361,62.6746,41237.0
2022-08-12 15:20:00,65.21,65.23,65.09,65.11,42430.0,62.6842,62.7034,62.5688,62.5881,42430.0
2022-08-12 15:25:00,65.11,65.11,65.02,65.03,42224.0,62.5881,62.5881,62.5015,62.5112,42224.0
2022-08-12 15:30:00,65.03,65.11,65.03,65.08,94721.0,62.5112,62.5881,62.5112,62.5592,94721.0
2022-08-12 15:35:00,65.08,65.2,65.05,65.2,93241.0,62.5592,62.6746,62.5304,62.6746,93241.0
2022-08-12 15:40:00,65.2,65.31,65.19,65.27,119611.0,62.6746,62.7803,62.665,62.7419,119611.0
2022-08-12 15:45:00,65.26,65.34,65.25,65.33,79870.0,62.7323,62.8092,62.7226,62.7995,79870.0
2022-08-12 15:50:00,65.33,65.4,65.31,65.39,119917.0,62.7995,62.8668,62.7803,62.8572,119917.0
2022-08-12 15:55:00,65.39,65.5,65.37,65.47,335662.0,62.8572,62.963,62.838,62.9341,335662.0
2022-08-15 09:30:00,65.25,65.63,65.07,65.58,93666.0,62.7226,63.0879,62.5496,63.0399,93666.0
2022-08-15 09:35:00,65.58,65.85,65.51,65.84,73839.0,63.0399,63.2994,62.9726,63.2898,73839.0
2022-08-15 09:40:00,65.84,65.97,65.73,65.76,110935.0,63.2898,63.4148,63.184,63.2129,110935.0
2022-08-15 09:45:00,65.76,65.97,65.76,65.87,78340.0,63.2129,63.4148,63.2129,63.3186,78340.0
2022-08-15 09:50:00,65.86,66.19,65.86,66.17,125003.0,63.309,63.6262,63.309,63.607,125003.0
2022-08-15 09:55:00,66.19,66.34,66.11,66.31,74050.0,63.6262,63.7704,63.5493,63.7416,74050.0
2022-08-15 10:00:00,66.31,66.39,66.08,66.18,84868.0,63.7416,63.8185,63.5205,63.6166,84868.0
2022-08-15 10:05:00,66.17,66.19,65.87,65.93,99149.0,63.607,63.6262,63.3186,63.3763,99149.0
2022-08-15 10:10:00,65.94,66.01,65.74,65.81,41566.0,63.3859,63.4532,63.1937,63.2609,41566.0
2022-08-15 10:15:00,65.8,65.91,65.75,65.79,40520.0,63.2513,63.3571,63.2033,63.2417,40520.0
2022-08-15 10:20:00,65.78,65.91,65.73,65.81,41372.0,63.2321,63.3571,63.184,63.2609,41372.0
2022-08-15 10:25:00,65.8,65.99,65.8,65.94,51689.0,63.2513,63.434,63.2513,63.3859,51689.0
2022-08-15 10:30:00,65.93,66.1,65.9,66.02,79704.0,63.3763,63.5397,63.3475,63.4628,79704.0
2022-08-15 10:35:00,66.01,66.03,65.89,65.9,43849.0,63.4532,63.4724,63.3378,63.3475,43849.0
2022-08-15 10:40:00,65.9,66.07,65.88,65.98,31221.0,63.3475,63.5109,63.3282,63.4244,31221.0
2022-08-15 10:45:00,65.99,65.99,65.81,65.84,36429.0,63.434,63.434,63.2609,63.2898,36429.0
2022-08-15 10:50:00,65.84,65.86,65.73,65.83,43570.0,63.2898,63.309,63.184,63.2802,43570.0
2022-08-15 10:55:00,65.82,65.87,65.79,65.85,38948.0,63.2706,63.3186,63.2417,63.2994,38948.0
2022-08-15 11:00:00,65.84,65.88,65.78,65.78,28435.0,63.2898,63.3282,63.2321,63.2321,28435.0
2022-08-15 11:05:00,65.79,65.84,65.69,65.72,62437.0,63.2417,63.2898,63.1456,63.1744,62437.0
2022-08-15 11:10:00,65.73,65.74,65.54,65.59,36695.0,63.184,63.1937,63.0014,63.0495,36695.0
2022-08-15 11:15:00,65.58,65.59,65.41,65.45,50824.0,63.0399,63.0495,62.8764,62.9149,50824.0
2022-08-15 11:20:00,65.45,65.51,65.36,65.45,57285.0,62.9149,62.9726,62.8284,62.9149,57285.0
2022-08-15 11:25:00,65.46,65.53,65.38,65.43,40596.0,62.9245,62.9918,62.8476,62.8957,40596.0
2022-08-15 11:30:00,65.43,65.54,65.43,65.52,21696.0,62.8957,63.0014,62.8957,62.9822,21696.0
2022-08-15 11:35:00,65.53,65.72,65.52,65.7,46675.0,62.9918,63.1744,62.9822,63.1552,46675.0
2022-08-15 11:40:00,65.7,65.74,65.63,65.71,64892.0,63.1552,63.1937,63.0879,63.1648,64892.0
2022-08-15 11:45:00,65.72,65.77,65.66,65.67,25005.0,63.1744,63.2225,63.1168,63.1264,25005.0
2022-08-15 11:50:00,65.67,65.74,65.66,65.69,27159.0,63.1264,63.1937,63.1168,63.1456,27159.0
2022-08-15 11:55:00,65.69,65.77,65.67,65.71,20699.0,63.1456,63.2225,63.1264,63.1648,20699.0
2022-08-15 12:00:00,65.71,65.74,65.67,65.73,27791.0,63.1648,63.1937,63.1264,63.184,27791.0
2022-08-15 12:05:00,65.73,65.76,65.56,65.56,22117.0,63.184,63.2129,63.0206,63.0206,22117.0
2022-08-15 12:10:00,65.55,65.6,65.5,65.58,21286.0,63.011,63.0591,62.963,63.0399,21286.0
2022-08-15 12:15:00,65.57,65.64,65.55,65.62,18237.0,63.0302,63.0975,63.011,63.0783,18237.0
2022-08-15 12:20:00,65.61,65.63,65.53,65.59,15284.0,63.0687,63.0879,62.9918,63.0495,15284.0
2022-08-15 12:25:00,65.59,65.64,65.55,65.61,12649.0,63.0495,63.0975,63.011,63.0687,12649.0
2022-08-15 12:30:00,65.62,65.68,65.61,65.68,12454.0,63.0783,63.136,63.0687,63.136,12454.0
2022-08-15 12:35:00,65.67,65.67,65.53,65.55,9458.0,63.1264,63.1264,62.9918,63.011,9458.0
2022-08-15 12:40:00,65.56,65.57,65.42,65.43,14514.0,63.0206,63.0302,62.8861,62.8957,14514.0
2022-08-15 12:45:00,65.42,65.44,65.33,65.34,17443.0,62.8861,62.9053,62.7995,62.8092,17443.0
2022-08-15 12:50:00,65.35,65.46,65.34,65.44,13134.0,62.8188,62.9245,62.8092,62.9053,13134.0
2022-08-15 12:55:00,65.44,65.47,65.41,65.46,11862.0,62.9053,62.9341,62.8764,62.9245,11862.0
2022-08-15 13:00:00,65.46,65.47,65.41,65.41,8821.0,62.9245,62.9341,62.8764,62.8764,8821.0
2022-08-15 13:05:00,65.41,65.45,65.37,65.4,15429.0,62.8764,62.9149,62.838,62.8668,15429.0
2022-08-15 13:10:00,65.38,65.41,65.33,65.34,11368.0,62.8476,62.8764,62.7995,62.8092,11368.0
2022-08-15 13:15:00,65.34,65.35,65.23,65.25,64925.0,62.8092,62.8188,62.7034,62.7226,64925.0
2022-08-15 13:20:00,65.24,65.29,65.19,65.26,56245.0,62.713,62.7611,62.665,62.7323,56245.0
2022-08-15 13:25:00,65.26,65.34,65.25,65.3,26170.0,62.7323,62.8092,62.7226,62.7707,26170.0
2022-08-15 13:30:00,65.3,65.37,65.29,65.33,20373.0,62.7707,62.838,62.7611,62.7995,20373.0
2022-08-15 13:35:00,65.32,65.33,65.21,65.23,32137.0,62.7899,62.7995,62.6842,62.7034,32137.0
2022-08-15 13:40:00,65.23,65.29,65.19,65.22,19938.0,62.7034,62.7611,62.665,62.6938,19938.0
2022-08-15 13:45:00,65.22,65.29,65.21,65.28,12638.0,62.6938,62.7611,62.6842,62.7515,12638.0
2022-08-15 13:50:00,65.29,65.35,65.27,65.29,29727.0,62.7611,62.8188,62.7419,62.7611,29727.0
2022-08-15 13:55:00,65.3,65.38,65.3,65.36,14365.0,62.7707,62.8476,62.7707,62.8284,14365.0
2022-08-15 14:00:00,65.36,65.45,65.35,65.44,33211.0,62.8284,62.9149,62.8188,62.9053,33211.0
2022-08-15 14:05:00,65.45,65.47,65.41,65.42,20349.0,62.9149,62.9341,62.8764,62.8861,20349.0
2022-08-15 14:10:00,65.42,65.45,65.41,65.43,19600.0,62.8861,62.9149,62.8764,62.8957,19600.0
2022-08-15 14:15:00,65.44,65.53,65.43,65.52,17182.0,62.9053,62.9918,62.8957,62.9822,17182.0
2022-08-15 14:20:00,65.52,65.53,65.46,65.51,15141.0,62.9822,62.9918,62.9245,62.9726,15141.0
2022-08-15 14:25:00,65.51,65.54,65.48,65.53,19669.0,62.9726,63.0014,62.9437,62.9918,19669.0
2022-08-15 14:30:00,65.53,65.55,65.48,65.55,16502.0,62.9918,63.011,62.9437,63.011,16502.0
2022-08-15 14:35:00,65.54,65.59,65.51,65.54,22949.0,63.0014,63.0495,62.9726,63.0014,22949.0
2022-08-15 14:40:00,65.54,65.58,65.53,65.57,29521.0,63.0014,63.0399,62.9918,63.0302,29521.0
2022-08-15 14:45:00,65.56,65.62,65.56,65.59,31769.0,63.0206,63.0783,63.0206,63.0495,31769.0
2022-08-15 14:50:00,65.59,65.61,65.57,65.59,38286.0,63.0495,63.0687,63.0302,63.0495,38286.0
2022-08-15 14:55:00,65.59,65.64,65.59,65.61,41112.0,63.0495,63.0975,63.0495,63.0687,41112.0
2022-08-15 15:00:00,65.61,65.63,65.57,65.62,45334.0,63.0687,63.0879,63.0302,63.0783,45334.0
2022-08-15 15:05:00,65.62,65.65,65.58,65.59,46217.0,63.0783,63.1071,63.0399,63.0495,46217.0
2022-08-15 15:10:00,65.58,65.63,65.55,65.59,48423.0,63.0399,63.0879,63.011,63.0495,48423.0
2022-08-15 15:15:00,65.59,65.71,65.59,65.69,51564.0,63.0495,63.1648,63.0495,63.1456,51564.0
2022-08-15 15:20:00,65.69,65.77,65.66,65.76,58484.0,63.1456,63.2225,63.1168,63.2129,58484.0
2022-08-15 15:25:00,65.75,65.77,65.73,65.75,45470.0,63.2033,63.2225,63.184,63.2033,45470.0
2022-08-15 15:30:00,65.75,65.76,65.66,65.71,121851.0,63.2033,63.2129,63.1168,63.1648,121851.0
2022-08-15 15:35:00,65.7,65.78,65.7,65.73,61760.0,63.1552,63.2321,63.1552,63.184,61760.0
2022-08-15 15:40:00,65.73,65.75,65.59,65.62,63666.0,63.184,63.2033,63.0495,63.0783,63666.0
2022-08-15 15:45:00,65.61,65.62,65.52,65.57,63533.0,63.0687,63.0783,62.9822,63.0302,63533.0
2022-08-15 15:50:00,65.56,65.58,65.43,65.43,110753.0,63.0206,63.0399,62.8957,62.8957,110753.0
2022-08-15 15:55:00,65.43,65.43,65.3,65.38,374147.0,62.8957,62.8957,62.7707,62.8476,374147.0
2022-08-16 09:30:00,65.23,66.12,65.23,65.96,126027.0,62.7034,63.5589,62.7034,63.4051,126027.0
2022-08-16 09:35:00,65.97,66.0,65.74,65.98,42790.0,63.4148,63.4436,63.1937,63.4244,42790.0
2022-08-16 09:40:00,65.96,66.21,65.83,66.15,92679.0,63.4051,63.6455,63.2802,63.5878,92679.0
2022-08-16 09:45:00,66.15,66.26,65.92,66.04,48310.0,63.5878,63.6935,63.3667,63.482,48310.0
2022-08-16 09:50:00,66.02,66.34,65.93,66.27,62869.0,63.4628,63.7704,63.3763,63.7031,62869.0
2022-08-16 09:55:00,66.27,66.46,66.23,66.45,40729.0,63.7031,63.8858,63.6647,63.8762,40729.0
2022-08-16 10:00:00,66.44,66.58,66.36,66.53,91431.0,63.8665,64.0011,63.7896,63.9531,91431.0
2022-08-16 10:05:00,66.53,66.7,66.44,66.66,64426.0,63.9531,64.1165,63.8665,64.078,64426.0
2022-08-16 10:10:00,66.68,66.8,66.6,66.71,74152.0,64.0972,64.2126,64.0203,64.1261,74152.0
2022-08-16 10:15:00,66.71,66.83,66.68,66.8,52310.0,64.1261,64.2414,64.0972,64.2126,52310.0
2022-08-16 10:20:00,66.81,67.06,66.8,67.03,110554.0,64.2222,64.4625,64.2126,64.4337,110554.0
2022-08-16 10:25:00,67.02,67.03,66.84,66.86,64367.0,64.4241,64.4337,64.2511,64.2703,64367.0
2022-08-16 10:30:00,66.87,66.87,66.53,66.59,83624.0,64.2799,64.2799,63.9531,64.0107,83624.0
2022-08-16 10:35:00,66.59,66.61,66.33,66.4,50598.0,64.0107,64.03,63.7608,63.8281,50598.0
2022-08-16 10:40:00,66.41,66.47,66.35,66.42,38972.0,63.8377,63.8954,63.78,63.8473,38972.0
2022-08-16 10:45:00,66.42,66.5,66.35,66.44,57500.0,63.8473,63.9242,63.78,63.8665,57500.0
2022-08-16 10:50:00,66.44,66.55,66.42,66.45,32255.0,63.8665,63.9723,63.8473,63.8762,32255.0
2022-08-16 10:55:00,66.45,66.6,66.42,66.42,49546.0,63.8762,64.0203,63.8473,63.8473,49546.0
2022-08-16 11:00:00,66.43,66.72,66.38,66.6,50114.0,63.8569,64.1357,63.8089,64.0203,50114.0
2022-08-16 11:05:00,66.61,66.63,66.47,66.49,31444.0,64.03,64.0492,63.8954,63.9146,31444.0
2022-08-16 11:10:00,66.48,66.7,66.48,66.7,55117.0,63.905,64.1165,63.905,64.1165,55117.0
2022-08-16 11:15:00,66.7,66.73,66.52,66.73,64904.0,64.1165,64.1453,63.9434,64.1453,64904.0
2022-08-16 11:20:00,66.74,66.8,66.66,66.71,87723.0,64.1549,64.2126,64.078,64.1261,87723.0
2022-08-16 11:25:00,66.72,66.92,66.69,66.9,76605.0,64.1357,64.328,64.1069,64.3087,76605.0
2022-08-16 11:30:00,66.88,67.08,66.87,66.92,48136.0,64.2895,64.4818,64.2799,64.328,48136.0
2022-08-16 11:35:00,66.92,67.18,66.91,67.18,27734.0,64.328,64.5779,64.3183,64.5779,27734.0
2022-08-16 11:40:00,67.18,67.19,67.0,67.09,39851.0,64.5779,64.5875,64.4049,64.4914,39851.0
2022-08-16 11:45:00,67.09,67.17,67.05,67.12,31639.0,64.4914,64.5683,64.4529,64.5202,31639.0
2022-08-16 11:50:00,67.12,67.32,67.12,67.32,25441.0,64.5202,64.7125,64.5202,64.7125,25441.0
2022-08-16 11:55:00,67.32,67.48,67.3,67.48,62507.0,64.7125,64.8663,64.6932,64.8663,62507.0
2022-08-16 12:00:00,67.48,67.61,67.47,67.61,54094.0,64.8663,64.9912,64.8567,64.9912,54094.0
2022-08-16 12:05:00,67.61,67.62,67.41,67.59,44478.0,64.9912,65.0008,64.799,64.972,44478.0
2022-08-16 12:10:00,67.59,67.65,67.56,67.65,29293.0,64.972,65.0297,64.9432,65.0297,29293.0
2022-08-16 12:15:00,67.67,67.73,67.58,67.73,38857.0,65.0489,65.1066,64.9624,65.1066,38857.0
2022-08-16 12:20:00,67.73,67.75,67.5,67.54,41246.0,65.1066,65.1258,64.8855,64.9239,41246.0
2022-08-16 12:25:00,67.55,67.55,67.39,67.47,22913.0,64.9336,64.9336,64.7797,64.8567,22913.0
2022-08-16 12:30:00,67.47,67.47,67.39,67.42,19968.0,64.8567,64.8567,64.7797,64.8086,19968.0
2022-08-16 12:35:00,67.42,67.47,67.39,67.4,21998.0,64.8086,64.8567,64.7797,64.7894,21998.0
2022-08-16 12:40:00,67.39,67.45,67.33,67.37,64637.0,64.7797,64.8374,64.7221,64.7605,64637.0
2022-08-16 12:45:00,67.36,67.42,67.34,67.42,24366.0,64.7509,64.8086,64.7317,64.8086,24366.0
2022-08-16 12:50:00,67.42,67.57,67.39,67.53,32209.0,64.8086,64.9528,64.7797,64.9143,32209.0
2022-08-16 12:55:00,67.53,67.56,67.44,67.48,22542.0,64.9143,64.9432,64.8278,64.8663,22542.0
2022-08-16 13:00:00,67.48,67.58,67.48,67.53,20997.0,64.8663,64.9624,64.8663,64.9143,20997.0
2022-08-16 13:05:00,67.53,67.58,67.5,67.57,31412.0,64.9143,64.9624,64.8855,64.9528,31412.0
2022-08-16 13:10:00,67.56,67.71,67.56,67.65,114813.0,64.9432,65.0874,64.9432,65.0297,114813.0
2022-08-16 13:15:00,67.65,67.74,67.64,67.66,85685.0,65.0297,65.1162,65.0201,65.0393,85685.0
2022-08-16 13:20:00,67.65,67.71,67.61,67.7,36798.0,65.0297,65.0874,64.9912,65.0777,36798.0
2022-08-16 13:25:00,67.7,67.72,67.6,67.61,98962.0,65.0777,65.097,64.9816,64.9912,98962.0
2022-08-16 13:30:00,67.62,67.66,67.6,67.66,86534.0,65.0008,65.0393,64.9816,65.0393,86534.0
2022-08-16 13:35:00,67.65,67.69,67.61,67.69,48093.0,65.0297,65.0681,64.9912,65.0681,48093.0
2022-08-16 13:40:00,67.68,67.71,67.62,67.67,118258.0,65.0585,65.0874,65.0008,65.0489,118258.0
2022-08-16 13:45:00,67.67,67.73,67.65,67.72,32474.0,65.0489,65.1066,65.0297,65.097,32474.0
2022-08-16 13:50:00,67.71,67.73,67.67,67.69,22559.0,65.0874,65.1066,65.0489,65.0681,22559.0
2022-08-16 13:55:00,67.68,67.77,67.68,67.72,36128.0,65.0585,65.145,65.0585,65.097,36128.0
2022-08-16 14:00:00,67.73,67.73,67.66,67.66,31775.0,65.1066,65.1066,65.0393,65.0393,31775.0
2022-08-16 14:05:00,67.66,67.67,67.57,67.6,59385.0,65.0393,65.0489,64.9528,64.9816,59385.0
2022-08-16 14:10:00,67.59,67.78,67.57,67.77,167070.0,64.972,65.1546,64.9528,65.145,167070.0
2022-08-16 14:15:00,67.76,67.77,67.68,67.69,28705.0,65.1354,65.145,65.0585,65.0681,28705.0
2022-08-16 14:20:00,67.67,67.7,67.61,67.64,33163.0,65.0489,65.0777,64.9912,65.0201,33163.0
2022-08-16 14:25:00,67.64,67.66,67.46,67.51,39180.0,65.0201,65.0393,64.847,64.8951,39180.0
2022-08-16 14:30:00,67.5,67.5,67.39,67.39,24916.0,64.8855,64.8855,64.7797,64.7797,24916.0
2022-08-16 14:35:00,67.38,67.39,67.08,67.12,36885.0,64.7701,64.7797,64.4818,64.5202,36885.0
2022-08-16 14:40:00,67.12,67.13,66.97,67.0,45274.0,64.5202,64.5298,64.376,64.4049,45274.0
2022-08-16 14:45:00,66.99,66.99,66.83,66.87,37576.0,64.3952,64.3952,64.2414,64.2799,37576.0
2022-08-16 14:50:00,66.87,66.9,66.8,66.84,28824.0,64.2799,64.3087,64.2126,64.2511,28824.0
2022-08-16 14:55:00,66.84,66.95,66.81,66.93,51980.0,64.2511,64.3568,64.2222,64.3376,51980.0
2022-08-16 15:00:00,66.92,66.93,66.83,66.87,38993.0,64.328,64.3376,64.2414,64.2799,38993.0
2022-08-16 15:05:00,66.87,66.93,66.83,66.85,33607.0,64.2799,64.3376,64.2414,64.2607,33607.0
2022-08-16 15:10:00,66.84,66.87,66.75,66.76,36104.0,64.2511,64.2799,64.1645,64.1742,36104.0
2022-08-16 15:15:00,66.75,66.78,66.66,66.78,55707.0,64.1645,64.1934,64.078,64.1934,55707.0
2022-08-16 15:20:00,66.78,66.78,66.65,66.76,45308.0,64.1934,64.1934,64.0684,64.1742,45308.0
2022-08-16 15:25:00,66.76,66.81,66.7,66.76,52807.0,64.1742,64.2222,64.1165,64.1742,52807.0
2022-08-16 15:30:00,66.76,66.81,66.66,66.72,70572.0,64.1742,64.2222,64.078,64.1357,70572.0
2022-08-16 15:35:00,66.73,66.75,66.65,66.72,89047.0,64.1453,64.1645,64.0684,64.1357,89047.0
2022-08-16 15:40:00,66.73,66.75,66.59,66.66,94676.0,64.1453,64.1645,64.0107,64.078,94676.0
2022-08-16 15:45:00,66.65,66.82,66.61,66.81,115023.0,64.0684,64.2318,64.03,64.2222,115023.0
2022-08-16 15:50:00,66.81,66.82,66.67,66.76,207712.0,64.2222,64.2318,64.0876,64.1742,207712.0
2022-08-16 15:55:00,66.76,66.77,66.6,66.65,416021.0,64.1742,64.1838,64.0203,64.0684,416021.0
2022-08-17 09:30:00,65.98,66.11,65.47,65.98,248197.0,63.4244,63.5493,62.9341,63.4244,248197.0
2022-08-17 09:35:00,65.99,66.4,65.64,66.4,190047.0,63.434,63.8281,63.0975,63.8281,190047.0
2022-08-17 09:40:00,66.43,67.16,66.22,67.16,325393.0,63.8569,64.5587,63.6551,64.5587,325393.0
2022-08-17 09:45:00,67.16,67.84,67.14,67.59,327590.0,64.5587,65.2123,64.5394,64.972,327590.0
2022-08-17 09:50:00,67.61,67.67,66.79,66.98,219719.0,64.9912,65.0489,64.203,64.3856,219719.0
2022-08-17 09:55:00,66.98,67.26,66.91,67.03,132709.0,64.3856,64.6548,64.3183,64.4337,132709.0
2022-08-17 10:00:00,67.01,67.01,66.69,66.99,137448.0,64.4145,64.4145,64.1069,64.3952,137448.0
2022-08-17 10:05:00,66.99,67.37,66.99,67.2,131009.0,64.3952,64.7605,64.3952,64.5971,131009.0
2022-08-17 10:10:00,67.16,67.23,67.03,67.05,59277.0,64.5587,64.6259,64.4337,64.4529,59277.0
2022-08-17 10:15:00,67.03,67.3,67.01,67.24,215357.0,64.4337,64.6932,64.4145,64.6356,215357.0
2022-08-17 10:20:00,67.24,67.33,67.13,67.24,75368.0,64.6356,64.7221,64.5298,64.6356,75368.0
2022-08-17 10:25:00,67.25,67.25,66.88,67.03,70586.0,64.6452,64.6452,64.2895,64.4337,70586.0
2022-08-17 10:30:00,67.02,67.08,66.68,66.81,75686.0,64.4241,64.4818,64.0972,64.2222,75686.0
2022-08-17 10:35:00,66.79,66.84,66.67,66.8,95069.0,64.203,64.2511,64.0876,64.2126,95069.0
2022-08-17 10:40:00,66.79,66.89,66.61,66.84,75719.0,64.203,64.2991,64.03,64.2511,75719.0
2022-08-17 10:45:00,66.85,66.89,66.51,66.62,120289.0,64.2607,64.2991,63.9338,64.0396,120289.0
2022-08-17 10:50:00,66.62,66.66,66.4,66.45,57547.0,64.0396,64.078,63.8281,63.8762,57547.0
2022-08-17 10:55:00,66.45,66.62,66.44,66.57,51087.0,63.8762,64.0396,63.8665,63.9915,51087.0
2022-08-17 11:00:00,66.59,66.72,66.57,66.68,31234.0,64.0107,64.1357,63.9915,64.0972,31234.0
2022-08-17 11:05:00,66.68,66.86,66.68,66.83,46568.0,64.0972,64.2703,64.0972,64.2414,46568.0
2022-08-17 11:10:00,66.83,67.28,66.83,67.11,137376.0,64.2414,64.674,64.2414,64.5106,137376.0
2022-08-17 11:15:00,67.08,67.1,66.86,67.03,81300.0,64.4818,64.501,64.2703,64.4337,81300.0
2022-08-17 11:20:00,67.05,67.25,67.01,67.14,103535.0,64.4529,64.6452,64.4145,64.5394,103535.0
2022-08-17 11:25:00,67.12,67.28,66.86,67.26,110536.0,64.5202,64.674,64.2703,64.6548,110536.0
2022-08-17 11:30:00,67.26,67.7,67.25,67.56,179300.0,64.6548,65.0777,64.6452,64.9432,179300.0
2022-08-17 11:35:00,67.56,67.87,67.53,67.84,196582.0,64.9432,65.2412,64.9143,65.2123,196582.0
2022-08-17 11:40:00,67.83,67.93,67.65,67.93,169568.0,65.2027,65.2988,65.0297,65.2988,169568.0
2022-08-17 11:45:00,67.92,68.04,67.85,67.96,220415.0,65.2892,65.4046,65.2219,65.3277,220415.0
2022-08-17 11:50:00,67.95,68.14,67.9,68.02,230736.0,65.3181,65.5007,65.27,65.3853,230736.0
2022-08-17 11:55:00,68.03,68.26,67.99,68.18,151012.0,65.395,65.6161,65.3565,65.5391,151012.0
2022-08-17 12:00:00,68.19,68.39,68.13,68.28,141022.0,65.5488,65.741,65.4911,65.6353,141022.0
2022-08-17 12:05:00,68.28,68.42,68.27,68.33,123241.0,65.6353,65.7699,65.6257,65.6833,123241.0
2022-08-17 12:10:00,68.33,68.39,68.21,68.34,58739.0,65.6833,65.741,65.568,65.693,58739.0
2022-08-17 12:15:00,68.35,68.49,68.33,68.45,76850.0,65.7026,65.8371,65.6833,65.7987,76850.0
2022-08-17 12:20:00,68.45,68.84,68.45,68.78,179239.0,65.7987,66.1736,65.7987,66.1159,179239.0
2022-08-17 12:25:00,68.81,68.92,68.58,68.72,131427.0,66.1447,66.2505,65.9237,66.0582,131427.0
2022-08-17 12:30:00,68.73,68.81,68.66,68.78,65412.0,66.0678,66.1447,66.0006,66.1159,65412.0
2022-08-17 12:35:00,68.78,68.87,68.74,68.84,43798.0,66.1159,66.2024,66.0775,66.1736,43798.0
2022-08-17 12:40:00,68.82,69.06,68.78,68.91,173773.0,66.1544,66.3851,66.1159,66.2409,173773.0
2022-08-17 12:45:00,68.91,68.99,68.82,68.89,70376.0,66.2409,66.3178,66.1544,66.2216,70376.0
2022-08-17 12:50:00,68.89,68.98,68.82,68.97,87868.0,66.2216,66.3082,66.1544,66.2985,87868.0
2022-08-17 12:55:00,68.97,69.02,68.92,68.98,46278.0,66.2985,66.3466,66.2505,66.3082,46278.0
2022-08-17 13:00:00,68.99,69.1,68.96,69.06,75681.0,66.3178,66.4235,66.2889,66.3851,75681.0
2022-08-17 13:05:00,69.05,69.09,69.03,69.08,45753.0,66.3755,66.4139,66.3562,66.4043,45753.0
2022-08-17 13:10:00,69.09,69.16,68.92,68.97,73350.0,66.4139,66.4812,66.2505,66.2985,73350.0
2022-08-17 13:15:00,68.97,69.12,68.96,69.09,43286.0,66.2985,66.4427,66.2889,66.4139,43286.0
2022-08-17 13:20:00,69.08,69.22,69.06,69.2,141430.0,66.4043,66.5389,66.3851,66.5196,141430.0
2022-08-17 13:25:00,69.19,69.41,69.18,69.39,170760.0,66.51,66.7215,66.5004,66.7023,170760.0
2022-08-17 13:30:00,69.4,69.48,69.19,69.28,154299.0,66.7119,66.7888,66.51,66.5965,154299.0
2022-08-17 13:35:00,69.29,69.35,69.23,69.29,56444.0,66.6062,66.6638,66.5485,66.6062,56444.0
2022-08-17 13:40:00,69.28,69.43,69.23,69.39,53273.0,66.5965,66.7407,66.5485,66.7023,53273.0
2022-08-17 13:45:00,69.38,69.4,69.28,69.32,64577.0,66.6927,66.7119,66.5965,66.635,64577.0
2022-08-17 13:50:00,69.32,69.4,69.21,69.25,61820.0,66.635,66.7119,66.5293,66.5677,61820.0
2022-08-17 13:55:00,69.25,69.32,69.2,69.3,90374.0,66.5677,66.635,66.5196,66.6158,90374.0
2022-08-17 14:00:00,69.32,69.7,69.25,69.47,150577.0,66.635,67.0003,66.5677,66.7792,150577.0
2022-08-17 14:05:00,69.46,69.6,69.38,69.54,83958.0,66.7696,66.9041,66.6927,66.8465,83958.0
2022-08-17 14:10:00,69.54,69.67,69.49,69.67,37152.0,66.8465,66.9714,66.7984,66.9714,37152.0
2022-08-17 14:15:00,69.67,69.78,69.53,69.63,154156.0,66.9714,67.0772,66.8369,66.933,154156.0
2022-08-17 14:20:00,69.63,69.64,69.46,69.56,81567.0,66.933,66.9426,66.7696,66.8657,81567.0
2022-08-17 14:25:00,69.56,69.59,69.43,69.58,76062.0,66.8657,66.8945,66.7407,66.8849,76062.0
2022-08-17 14:30:00,69.59,69.6,69.42,69.55,90912.0,66.8945,66.9041,66.7311,66.8561,90912.0
2022-08-17 14:35:00,69.56,69.65,69.47,69.62,104210.0,66.8657,66.9522,66.7792,66.9234,104210.0
2022-08-17 14:40:00,69.62,69.62,69.49,69.54,68503.0,66.9234,66.9234,66.7984,66.8465,68503.0
2022-08-17 14:45:00,69.54,69.66,69.53,69.63,55519.0,66.8465,66.9618,66.8369,66.933,55519.0
2022-08-17 14:50:00,69.63,69.65,69.49,69.53,45679.0,66.933,66.9522,66.7984,66.8369,45679.0
2022-08-17 14:55:00,69.53,69.6,69.5,69.58,112540.0,66.8369,66.9041,66.808,66.8849,112540.0
2022-08-17 15:00:00,69.57,69.61,69.51,69.55,125333.0,66.8753,66.9138,66.8176,66.8561,125333.0
2022-08-17 15:05:00,69.55,69.6,69.45,69.47,82270.0,66.8561,66.9041,66.76,66.7792,82270.0
2022-08-17 15:10:00,69.47,69.53,69.17,69.25,163622.0,66.7792,66.8369,66.4908,66.5677,163622.0
2022-08-17 15:15:00,69.25,69.3,69.1,69.13,144674.0,66.5677,66.6158,66.4235,66.4524,144674.0
2022-08-17 15:20:00,69.14,69.14,68.98,68.98,129985.0,66.462,66.462,66.3082,66.3082,129985.0
2022-08-17 15:25:00,69.0,69.01,68.89,68.94,130212.0,66.3274,66.337,66.2216,66.2697,130212.0
2022-08-17 15:30:00,68.94,68.95,68.72,68.75,174471.0,66.2697,66.2793,66.0582,66.0871,174471.0
2022-08-17 15:35:00,68.75,68.77,68.52,68.63,168603.0,66.0871,66.1063,65.866,65.9717,168603.0
2022-08-17 15:40:00,68.63,68.76,68.54,68.61,210053.0,65.9717,66.0967,65.8852,65.9525,210053.0
2022-08-17 15:45:00,68.62,68.74,68.46,68.5,238934.0,65.9621,66.0775,65.8083,65.8468,238934.0
2022-08-17 15:50:00,68.5,68.63,68.47,68.57,222010.0,65.8468,65.9717,65.8179,65.914,222010.0
2022-08-17 15:55:00,68.58,68.59,68.45,68.55,582789.0,65.9237,65.9333,65.7987,65.8948,582789.0
2022-08-18 09:30:00,67.78,68.3,67.55,67.55,345856.0,65.1546,65.6545,64.9336,64.9336,345856.0
2022-08-18 09:35:00,67.52,67.67,66.95,67.3,165590.0,64.9047,65.0489,64.3568,64.6932,165590.0
2022-08-18 09:40:00,67.29,67.67,67.29,67.37,213300.0,64.6836,65.0489,64.6836,64.7605,213300.0
2022-08-18 09:45:00,67.38,67.5,67.23,67.37,101689.0,64.7701,64.8855,64.6259,64.7605,101689.0
2022-08-18 09:50:00,67.36,67.65,67.35,67.46,162435.0,64.7509,65.0297,64.7413,64.847,162435.0
2022-08-18 09:55:00,67.45,67.54,67.25,67.48,108334.0,64.8374,64.9239,64.6452,64.8663,108334.0
2022-08-18 10:00:00,67.48,67.74,67.47,67.7,78950.0,64.8663,65.1162,64.8567,65.0777,78950.0
2022-08-18 10:05:00,67.69,67.83,67.46,67.59,122690.0,65.0681,65.2027,64.847,64.972,122690.0
2022-08-18 10:10:00,67.6,67.61,67.43,67.5,54378.0,64.9816,64.9912,64.8182,64.8855,54378.0
2022-08-18 10:15:00,67.51,67.62,67.46,67.51,60043.0,64.8951,65.0008,64.847,64.8951,60043.0
2022-08-18 10:20:00,67.5,67.74,67.48,67.56,35490.0,64.8855,65.1162,64.8663,64.9432,35490.0
2022-08-18 10:25:00,67.56,67.7,67.54,67.56,33042.0,64.9432,65.0777,64.9239,64.9432,33042.0
2022-08-18 10:30:00,67.56,67.89,67.56,67.83,63755.0,64.9432,65.2604,64.9432,65.2027,63755.0
2022-08-18 10:35:00,67.83,67.86,67.64,67.7,51967.0,65.2027,65.2315,65.0201,65.0777,51967.0
2022-08-18 10:40:00,67.7,67.88,67.69,67.8,44921.0,65.0777,65.2508,65.0681,65.1739,44921.0
2022-08-18 10:45:00,67.81,68.03,67.79,68.02,80042.0,65.1835,65.395,65.1643,65.3853,80042.0
2022-08-18 10:50:00,68.01,68.03,67.77,67.81,57895.0,65.3757,65.395,65.145,65.1835,57895.0
2022-08-18 10:55:00,67.82,67.82,67.62,67.62,73352.0,65.1931,65.1931,65.0008,65.0008,73352.0
2022-08-18 11:00:00,67.62,67.67,67.5,67.58,59759.0,65.0008,65.0489,64.8855,64.9624,59759.0
2022-08-18 11:05:00,67.58,67.62,67.47,67.56,47002.0,64.9624,65.0008,64.8567,64.9432,47002.0
2022-08-18 11:10:00,67.58,67.58,67.39,67.45,42723.0,64.9624,64.9624,64.7797,64.8374,42723.0
2022-08-18 11:15:00,67.45,67.57,67.4,67.43,71169.0,64.8374,64.9528,64.7894,64.8182,71169.0
2022-08-18 11:20:00,67.43,67.45,67.34,67.43,27592.0,64.8182,64.8374,64.7317,64.8182,27592.0
2022-08-18 11:25:00,67.43,67.47,67.28,67.34,33585.0,64.8182,64.8567,64.674,64.7317,33585.0
2022-08-18 11:30:00,67.35,67.45,67.29,67.35,39645.0,64.7413,64.8374,64.6836,64.7413,39645.0
2022-08-18 11:35:00,67.34,67.5,67.31,67.41,51497.0,64.7317,64.8855,64.7028,64.799,51497.0
2022-08-18 11:40:00,67.4,67.42,67.29,67.4,75298.0,64.7894,64.8086,64.6836,64.7894,75298.0
2022-08-18 11:45:00,67.4,67.46,67.31,67.41,60067.0,64.7894,64.847,64.7028,64.799,60067.0
2022-08-18 11:50:00,67.41,67.45,67.36,67.4,33948.0,64.799,64.8374,64.7509,64.7894,33948.0
2022-08-18 11:55:00,67.41,67.43,67.31,67.33,36639.0,64.799,64.8182,64.7028,64.7221,36639.0
2022-08-18 12:00:00,67.33,67.37,67.25,67.25,29782.0,64.7221,64.7605,64.6452,64.6452,29782.0
2022-08-18 12:05:00,67.24,67.25,67.07,67.14,35157.0,64.6356,64.6452,64.4721,64.5394,35157.0
2022-08-18 12:10:00,67.14,67.27,67.08,67.26,60148.0,64.5394,64.6644,64.4818,64.6548,60148.0
2022-08-18 12:15:00,67.25,67.38,67.25,67.36,44820.0,64.6452,64.7701,64.6452,64.7509,44820.0
2022-08-18 12:20:00,67.35,67.38,67.14,67.14,32923.0,64.7413,64.7701,64.5394,64.5394,32923.0
2022-08-18 12:25:00,67.13,67.19,67.09,67.09,24656.0,64.5298,64.5875,64.4914,64.4914,24656.0
2022-08-18 12:30:00,67.09,67.16,67.09,67.16,16045.0,64.4914,64.5587,64.4914,64.5587,16045.0
2022-08-18 12:35:00,67.16,67.3,67.15,67.27,56018.0,64.5587,64.6932,64.549,64.6644,56018.0
2022-08-18 12:40:00,67.27,67.38,67.22,67.28,74944.0,64.6644,64.7701,64.6163,64.674,74944.0
2022-08-18 12:45:00,67.28,67.38,67.27,67.35,36209.0,64.674,64.7701,64.6644,64.7413,36209.0
2022-08-18 12:50:00,67.36,67.38,67.28,67.3,33587.0,64.7509,64.7701,64.674,64.6932,33587.0
2022-08-18 12:55:00,67.3,67.32,67.24,67.3,44320.0,64.6932,64.7125,64.6356,64.6932,44320.0
2022-08-18 13:00:00,67.3,67.33,67.24,67.24,19605.0,64.6932,64.7221,64.6356,64.6356,19605.0
2022-08-18 13:05:00,67.26,67.33,67.24,67.32,18501.0,64.6548,64.7221,64.6356,64.7125,18501.0
2022-08-18 13:10:00,67.33,67.44,67.32,67.4,23666.0,64.7221,64.8278,64.7125,64.7894,23666.0
2022-08-18 13:15:00,67.41,67.45,67.39,67.43,14136.0,64.799,64.8374,64.7797,64.8182,14136.0
2022-08-18 13:20:00,67.44,67.47,67.41,67.43,23591.0,64.8278,64.8567,64.799,64.8182,23591.0
2022-08-18 13:25:00,67.43,67.45,67.35,67.36,17647.0,64.8182,64.8374,64.7413,64.7509,17647.0
2022-08-18 13:30:00,67.36,67.45,67.34,67.41,63314.0,64.7509,64.8374,64.7317,64.799,63314.0
2022-08-18 13:35:00,67.42,67.5,67.4,67.49,15999.0,64.8086,64.8855,64.7894,64.8759,15999.0
2022-08-18 13:40:00,67.5,67.5,67.43,67.44,17733.0,64.8855,64.8855,64.8182,64.8278,17733.0
2022-08-18 13:45:00,67.43,67.43,67.28,67.36,41553.0,64.8182,64.8182,64.674,64.7509,41553.0
2022-08-18 13:50:00,67.36,67.43,67.36,67.39,22359.0,64.7509,64.8182,64.7509,64.7797,22359.0
2022-08-18 13:55:00,67.39,67.4,67.29,67.32,25681.0,64.7797,64.7894,64.6836,64.7125,25681.0
2022-08-18 14:00:00,67.32,67.35,67.28,67.31,20415.0,64.7125,64.7413,64.674,64.7028,20415.0
2022-08-18 14:05:00,67.31,67.35,67.28,67.3,21608.0,64.7028,64.7413,64.674,64.6932,21608.0
2022-08-18 14:10:00,67.3,67.35,67.27,67.32,33710.0,64.6932,64.7413,64.6644,64.7125,33710.0
2022-08-18 14:15:00,67.32,67.49,67.31,67.48,26077.0,64.7125,64.8759,64.7028,64.8663,26077.0
2022-08-18 14:20:00,67.47,67.59,67.47,67.59,36570.0,64.8567,64.972,64.8567,64.972,36570.0
2022-08-18 14:25:00,67.59,67.71,67.58,67.7,43854.0,64.972,65.0874,64.9624,65.0777,43854.0
2022-08-18 14:30:00,67.71,67.72,67.62,67.63,30140.0,65.0874,65.097,65.0008,65.0105,30140.0
2022-08-18 14:35:00,67.63,67.67,67.56,67.57,43030.0,65.0105,65.0489,64.9432,64.9528,43030.0
2022-08-18 14:40:00,67.58,67.66,67.57,67.65,23473.0,64.9624,65.0393,64.9528,65.0297,23473.0
2022-08-18 14:45:00,67.66,67.8,67.63,67.78,54480.0,65.0393,65.1739,65.0105,65.1546,54480.0
2022-08-18 14:50:00,67.79,67.83,67.75,67.82,43856.0,65.1643,65.2027,65.1258,65.1931,43856.0
2022-08-18 14:55:00,67.81,67.86,67.78,67.86,29026.0,65.1835,65.2315,65.1546,65.2315,29026.0
2022-08-18 15:00:00,67.86,67.96,67.82,67.94,33669.0,65.2315,65.3277,65.1931,65.3084,33669.0
2022-08-18 15:05:00,67.94,67.96,67.9,67.95,38232.0,65.3084,65.3277,65.27,65.3181,38232.0
2022-08-18 15:10:00,67.95,67.99,67.94,67.98,26129.0,65.3181,65.3565,65.3084,65.3469,26129.0
2022-08-18 15:15:00,67.99,68.0,67.95,67.99,92918.0,65.3565,65.3661,65.3181,65.3565,92918.0
2022-08-18 15:20:00,68.0,68.0,67.91,67.98,38191.0,65.3661,65.3661,65.2796,65.3469,38191.0
2022-08-18 15:25:00,67.98,68.06,67.92,68.02,67443.0,65.3469,65.4238,65.2892,65.3853,67443.0
2022-08-18 15:30:00,68.02,68.09,68.0,68.08,80856.0,65.3853,65.4526,65.3661,65.443,80856.0
2022-08-18 15:35:00,68.08,68.11,68.03,68.06,75395.0,65.443,65.4719,65.395,65.4238,75395.0
2022-08-18 15:40:00,68.06,68.08,67.99,68.02,79517.0,65.4238,65.443,65.3565,65.3853,79517.0
2022-08-18 15:45:00,68.02,68.06,67.96,68.0,74873.0,65.3853,65.4238,65.3277,65.3661,74873.0
2022-08-18 15:50:00,67.99,67.99,67.92,67.98,141885.0,65.3565,65.3565,65.2892,65.3469,141885.0
2022-08-18 15:55:00,67.98,68.07,67.9,68.03,391639.0,65.3469,65.4334,65.27,65.395,391639.0
2022-08-19 09:30:00,67.62,67.82,66.96,67.33,337245.0,65.0008,65.1931,64.3664,64.7221,337245.0
2022-08-19 09:35:00,67.31,67.84,67.23,67.32,94172.0,64.7028,65.2123,64.6259,64.7125,94172.0
2022-08-19 09:40:00,67.36,67.59,67.28,67.32,178973.0,64.7509,64.972,64.674,64.7125,178973.0
2022-08-19 09:45:00,67.3,67.45,67.24,67.39,57999.0,64.6932,64.8374,64.6356,64.7797,57999.0
2022-08-19 09:50:00,67.38,67.43,67.25,67.3,45927.0,64.7701,64.8182,64.6452,64.6932,45927.0
2022-08-19 09:55:00,67.3,67.32,67.24,67.31,39744.0,64.6932,64.7125,64.6356,64.7028,39744.0
2022-08-19 10:00:00,67.3,67.48,67.23,67.32,99316.0,64.6932,64.8663,64.6259,64.7125,99316.0
2022-08-19 10:05:00,67.33,67.41,67.18,67.18,99149.0,64.7221,64.799,64.5779,64.5779,99149.0
2022-08-19 10:10:00,67.14,67.14,66.75,66.76,54016.0,64.5394,64.5394,64.1645,64.1742,54016.0
2022-08-19 10:15:00,66.74,66.97,66.74,66.88,32780.0,64.1549,64.376,64.1549,64.2895,32780.0
2022-08-19 10:20:00,66.9,66.95,66.67,66.73,48385.0,64.3087,64.3568,64.0876,64.1453,48385.0
2022-08-19 10:25:00,66.72,66.87,66.62,66.87,49193.0,64.1357,64.2799,64.0396,64.2799,49193.0
2022-08-19 10:30:00,66.84,66.93,66.72,66.89,26684.0,64.2511,64.3376,64.1357,64.2991,26684.0
2022-08-19 10:35:00,66.86,66.89,66.7,66.74,21834.0,64.2703,64.2991,64.1165,64.1549,21834.0
2022-08-19 10:40:00,66.75,66.89,66.65,66.83,45500.0,64.1645,64.2991,64.0684,64.2414,45500.0
2022-08-19 10:45:00,66.81,66.87,66.71,66.83,33468.0,64.2222,64.2799,64.1261,64.2414,33468.0
2022-08-19 10:50:00,66.8,66.86,66.72,66.72,29548.0,64.2126,64.2703,64.1357,64.1357,29548.0
2022-08-19 10:55:00,66.7,66.78,66.67,66.77,23666.0,64.1165,64.1934,64.0876,64.1838,23666.0
2022-08-19 11:00:00,66.77,66.82,66.63,66.68,168381.0,64.1838,64.2318,64.0492,64.0972,168381.0
2022-08-19 11:05:00,66.68,66.68,66.53,66.56,23668.0,64.0972,64.0972,63.9531,63.9819,23668.0
2022-08-19 11:10:00,66.56,66.67,66.56,66.62,48667.0,63.9819,64.0876,63.9819,64.0396,48667.0
2022-08-19 11:15:00,66.6,66.7,66.59,66.64,243804.0,64.0203,64.1165,64.0107,64.0588,243804.0
2022-08-19 11:20:00,66.65,66.69,66.57,66.63,72423.0,64.0684,64.1069,63.9915,64.0492,72423.0
2022-08-19 11:25:00,66.62,66.77,66.58,66.77,44132.0,64.0396,64.1838,64.0011,64.1838,44132.0
2022-08-19 11:30:00,66.78,66.88,66.74,66.82,23052.0,64.1934,64.2895,64.1549,64.2318,23052.0
2022-08-19 11:35:00,66.81,67.08,66.81,66.94,62332.0,64.2222,64.4818,64.2222,64.3472,62332.0
2022-08-19 11:40:00,66.94,67.1,66.94,67.01,22876.0,64.3472,64.501,64.3472,64.4145,22876.0
2022-08-19 11:45:00,67.01,67.14,67.01,67.03,28691.0,64.4145,64.5394,64.4145,64.4337,28691.0
2022-08-19 11:50:00,67.02,67.04,66.94,66.98,15891.0,64.4241,64.4433,64.3472,64.3856,15891.0
2022-08-19 11:55:00,66.98,67.06,66.96,67.02,15391.0,64.3856,64.4625,64.3664,64.4241,15391.0
2022-08-19 12:00:00,67.01,67.04,66.95,67.0,28619.0,64.4145,64.4433,64.3568,64.4049,28619.0
2022-08-19 12:05:00,67.0,67.03,66.97,66.99,22857.0,64.4049,64.4337,64.376,64.3952,22857.0
2022-08-19 12:10:00,66.99,67.03,66.96,67.02,23239.0,64.3952,64.4337,64.3664,64.4241,23239.0
2022-08-19 12:15:00,67.02,67.12,67.02,67.09,17341.0,64.4241,64.5202,64.4241,64.4914,17341.0
2022-08-19 12:20:00,67.09,67.11,67.0,67.0,17777.0,64.4914,64.5106,64.4049,64.4049,17777.0
2022-08-19 12:25:00,66.99,66.99,66.84,66.91,20299.0,64.3952,64.3952,64.2511,64.3183,20299.0
2022-08-19 12:30:00,66.9,66.91,66.86,66.9,19309.0,64.3087,64.3183,64.2703,64.3087,19309.0
2022-08-19 12:35:00,66.9,67.01,66.89,66.96,16830.0,64.3087,64.4145,64.2991,64.3664,16830.0
2022-08-19 12:40:00,66.95,66.96,66.86,66.92,13098.0,64.3568,64.3664,64.2703,64.328,13098.0
2022-08-19 12:45:00,66.92,66.97,66.86,66.88,13643.0,64.328,64.376,64.2703,64.2895,13643.0
2022-08-19 12:50:00,66.88,66.94,66.88,66.92,48139.0,64.2895,64.3472,64.2895,64.328,48139.0
2022-08-19 12:55:00,66.92,67.01,66.92,66.97,14596.0,64.328,64.4145,64.328,64.376,14596.0
2022-08-19 13:00:00,66.95,67.03,66.95,66.98,18964.0,64.3568,64.4337,64.3568,64.3856,18964.0
2022-08-19 13:05:00,66.97,66.99,66.95,66.97,21934.0,64.376,64.3952,64.3568,64.376,21934.0
2022-08-19 13:10:00,66.98,66.98,66.83,66.86,24196.0,64.3856,64.3856,64.2414,64.2703,24196.0
2022-08-19 13:15:00,66.86,66.89,66.79,66.81,14042.0,64.2703,64.2991,64.203,64.2222,14042.0
2022-08-19 13:20:00,66.78,66.91,66.78,66.86,26173.0,64.1934,64.3183,64.1934,64.2703,26173.0
2022-08-19 13:25:00,66.87,66.96,66.86,66.92,64734.0,64.2799,64.3664,64.2703,64.328,64734.0
2022-08-19 13:30:00,66.91,66.95,66.84,66.9,50559.0,64.3183,64.3568,64.2511,64.3087,50559.0
2022-08-19 13:35:00,66.9,66.9,66.85,66.89,21271.0,64.3087,64.3087,64.2607,64.2991,21271.0
2022-08-19 13:40:00,66.89,66.97,66.88,66.92,21036.0,64.2991,64.376,64.2895,64.328,21036.0
2022-08-19 13:45:00,66.91,66.94,66.86,66.88,35701.0,64.3183,64.3472,64.2703,64.2895,35701.0
2022-08-19 13:50:00,66.89,66.97,66.87,66.96,35350.0,64.2991,64.376,64.2799,64.3664,35350.0
2022-08-19 13:55:00,66.97,67.01,66.85,66.92,54208.0,64.376,64.4145,64.2607,64.328,54208.0
2022-08-19 14:00:00,66.93,66.94,66.71,66.72,173523.0,64.3376,64.3472,64.1261,64.1357,173523.0
2022-08-19 14:05:00,66.71,66.73,66.65,66.69,94967.0,64.1261,64.1453,64.0684,64.1069,94967.0
2022-08-19 14:10:00,66.7,66.77,66.58,66.59,59862.0,64.1165,64.1838,64.0011,64.0107,59862.0
2022-08-19 14:15:00,66.58,66.63,66.56,66.6,23176.0,64.0011,64.0492,63.9819,64.0203,23176.0
2022-08-19 14:20:00,66.6,66.62,66.55,66.58,20697.0,64.0203,64.0396,63.9723,64.0011,20697.0
2022-08-19 14:25:00,66.58,66.66,66.56,66.6,25263.0,64.0011,64.078,63.9819,64.0203,25263.0
2022-08-19 14:30:00,66.59,66.66,66.57,66.59,63564.0,64.0107,64.078,63.9915,64.0107,63564.0
2022-08-19 14:35:00,66.59,66.66,66.58,66.59,22522.0,64.0107,64.078,64.0011,64.0107,22522.0
2022-08-19 14:40:00,66.59,66.59,66.5,66.53,16295.0,64.0107,64.0107,63.9242,63.9531,16295.0
2022-08-19 14:45:00,66.54,66.65,66.54,66.56,42991.0,63.9627,64.0684,63.9627,63.9819,42991.0
2022-08-19 14:50:00,66.56,66.57,66.44,66.45,29549.0,63.9819,63.9915,63.8665,63.8762,29549.0
2022-08-19 14:55:00,66.45,66.47,66.38,66.4,22841.0,63.8762,63.8954,63.8089,63.8281,22841.0
2022-08-19 15:00:00,66.4,66.41,66.28,66.31,31629.0,63.8281,63.8377,63.7127,63.7416,31629.0
2022-08-19 15:05:00,66.31,66.31,66.25,66.27,26179.0,63.7416,63.7416,63.6839,63.7031,26179.0
2022-08-19 15:10:00,66.27,66.36,66.23,66.34,76107.0,63.7031,63.7896,63.6647,63.7704,76107.0
2022-08-19 15:15:00,66.35,66.38,66.3,66.33,88793.0,63.78,63.8089,63.732,63.7608,88793.0
2022-08-19 15:20:00,66.33,66.38,66.31,66.37,45539.0,63.7608,63.8089,63.7416,63.7993,45539.0
2022-08-19 15:25:00,66.38,66.46,66.36,66.44,31730.0,63.8089,63.8858,63.7896,63.8665,31730.0
2022-08-19 15:30:00,66.44,66.5,66.41,66.42,42962.0,63.8665,63.9242,63.8377,63.8473,42962.0
2022-08-19 15:35:00,66.42,66.45,66.34,66.42,70446.0,63.8473,63.8762,63.7704,63.8473,70446.0
2022-08-19 15:40:00,66.42,66.45,66.26,66.31,77406.0,63.8473,63.8762,63.6935,63.7416,77406.0
2022-08-19 15:45:00,66.31,66.35,66.25,66.3,94365.0,63.7416,63.78,63.6839,63.732,94365.0
2022-08-19 15:50:00,66.3,66.41,66.29,66.34,128540.0,63.732,63.8377,63.7224,63.7704,128540.0
2022-08-19 15:55:00,66.35,66.46,66.3,66.4,312370.0,63.78,63.8858,63.732,63.8281,312370.0
2022-08-22 09:30:00,66.0,66.0,65.25,65.36,92418.0,63.4436,63.4436,62.7226,62.8284,92418.0
2022-08-22 09:35:00,65.37,65.58,65.3,65.4,30650.0,62.838,63.0399,62.7707,62.8668,30650.0
2022-08-22 09:40:00,65.41,65.82,65.35,65.78,53229.0,62.8764,63.2706,62.8188,63.2321,53229.0
2022-08-22 09:45:00,65.74,65.75,65.56,65.61,20527.0,63.1937,63.2033,63.0206,63.0687,20527.0
2022-08-22 09:50:00,65.6,65.6,65.43,65.49,34989.0,63.0591,63.0591,62.8957,62.9533,34989.0
2022-08-22 09:55:00,65.51,65.54,65.43,65.49,50192.0,62.9726,63.0014,62.8957,62.9533,50192.0
2022-08-22 10:00:00,65.5,65.5,65.24,65.36,31558.0,62.963,62.963,62.713,62.8284,31558.0
2022-08-22 10:05:00,65.36,65.37,65.15,65.21,32189.0,62.8284,62.838,62.6265,62.6842,32189.0
2022-08-22 10:10:00,65.2,65.21,65.04,65.05,25791.0,62.6746,62.6842,62.5208,62.5304,25791.0
2022-08-22 10:15:00,65.07,65.13,65.05,65.13,39546.0,62.5496,62.6073,62.5304,62.6073,39546.0
2022-08-22 10:20:00,65.13,65.13,64.83,64.85,48050.0,62.6073,62.6073,62.3189,62.3381,48050.0
2022-08-22 10:25:00,64.83,64.86,64.63,64.63,46855.0,62.3189,62.3477,62.1267,62.1267,46855.0
2022-08-22 10:30:00,64.62,64.8,64.62,64.66,43775.0,62.117,62.2901,62.117,62.1555,43775.0
2022-08-22 10:35:00,64.67,64.76,64.65,64.7,59446.0,62.1651,62.2516,62.1459,62.1939,59446.0
2022-08-22 10:40:00,64.71,64.81,64.7,64.73,56960.0,62.2036,62.2997,62.1939,62.2228,56960.0
2022-08-22 10:45:00,64.73,64.89,64.73,64.77,30207.0,62.2228,62.3766,62.2228,62.2612,30207.0
2022-08-22 10:50:00,64.74,64.75,64.65,64.72,25505.0,62.2324,62.242,62.1459,62.2132,25505.0
2022-08-22 10:55:00,64.72,64.76,64.64,64.7,22988.0,62.2132,62.2516,62.1363,62.1939,22988.0
2022-08-22 11:00:00,64.71,64.77,64.71,64.72,52591.0,62.2036,62.2612,62.2036,62.2132,52591.0
2022-08-22 11:05:00,64.73,64.8,64.71,64.74,27059.0,62.2228,62.2901,62.2036,62.2324,27059.0
2022-08-22 11:10:00,64.73,64.75,64.63,64.74,51466.0,62.2228,62.242,62.1267,62.2324,51466.0
2022-08-22 11:15:00,64.74,64.87,64.7,64.73,89018.0,62.2324,62.3574,62.1939,62.2228,89018.0
2022-08-22 11:20:00,64.73,64.77,64.68,64.69,19742.0,62.2228,62.2612,62.1747,62.1843,19742.0
2022-08-22 11:25:00,64.69,64.69,64.53,64.53,20577.0,62.1843,62.1843,62.0305,62.0305,20577.0
2022-08-22 11:30:00,64.53,64.59,64.52,64.55,28708.0,62.0305,62.0882,62.0209,62.0498,28708.0
2022-08-22 11:35:00,64.55,64.63,64.5,64.53,29410.0,62.0498,62.1267,62.0017,62.0305,29410.0
2022-08-22 11:40:00,64.54,64.56,64.49,64.5,35768.0,62.0401,62.0594,61.9921,62.0017,35768.0
2022-08-22 11:45:00,64.48,64.48,64.34,64.39,29082.0,61.9825,61.9825,61.8479,61.8959,29082.0
2022-08-22 11:50:00,64.39,64.44,64.34,64.34,45246.0,61.8959,61.944,61.8479,61.8479,45246.0
2022-08-22 11:55:00,64.33,64.42,64.29,64.33,60355.0,61.8383,61.9248,61.7998,61.8383,60355.0
2022-08-22 12:00:00,64.34,64.37,64.29,64.32,27949.0,61.8479,61.8767,61.7998,61.8287,27949.0
2022-08-22 12:05:00,64.31,64.36,64.21,64.24,23961.0,61.819,61.8671,61.7229,61.7518,23961.0
2022-08-22 12:10:00,64.23,64.27,64.18,64.21,26796.0,61.7421,61.7806,61.6941,61.7229,26796.0
2022-08-22 12:15:00,64.21,64.26,64.19,64.21,25352.0,61.7229,61.771,61.7037,61.7229,25352.0
2022-08-22 12:20:00,64.22,64.34,64.22,64.32,29707.0,61.7325,61.8479,61.7325,61.8287,29707.0
2022-08-22 12:25:00,64.32,64.33,64.09,64.09,45552.0,61.8287,61.8383,61.6076,61.6076,45552.0
2022-08-22 12:30:00,64.1,64.14,64.08,64.08,19190.0,61.6172,61.6556,61.598,61.598,19190.0
2022-08-22 12:35:00,64.07,64.15,64.06,64.11,22819.0,61.5883,61.6652,61.5787,61.6268,22819.0
2022-08-22 12:40:00,64.11,64.11,64.04,64.06,19155.0,61.6268,61.6268,61.5595,61.5787,19155.0
2022-08-22 12:45:00,64.07,64.08,63.96,64.07,28556.0,61.5883,61.598,61.4826,61.5883,28556.0
2022-08-22 12:50:00,64.07,64.12,64.04,64.07,27682.0,61.5883,61.6364,61.5595,61.5883,27682.0
2022-08-22 12:55:00,64.08,64.08,63.98,64.06,34954.0,61.598,61.598,61.5018,61.5787,34954.0
2022-08-22 13:00:00,64.07,64.09,63.95,63.97,20318.0,61.5883,61.6076,61.473,61.4922,20318.0
2022-08-22 13:05:00,63.96,64.0,63.94,63.98,15760.0,61.4826,61.5211,61.4634,61.5018,15760.0
2022-08-22 13:10:00,63.97,63.97,63.9,63.93,23588.0,61.4922,61.4922,61.4249,61.4538,23588.0
2022-08-22 13:15:00,63.93,63.99,63.88,63.98,42717.0,61.4538,61.5114,61.4057,61.5018,42717.0
2022-08-22 13:20:00,63.98,64.05,63.97,63.97,13377.0,61.5018,61.5691,61.4922,61.4922,13377.0
2022-08-22 13:25:00,63.97,64.01,63.94,63.97,18342.0,61.4922,61.5307,61.4634,61.4922,18342.0
2022-08-22 13:30:00,63.97,63.97,63.86,63.88,22455.0,61.4922,61.4922,61.3865,61.4057,22455.0
2022-08-22 13:35:00,63.86,63.86,63.8,63.83,22504.0,61.3865,61.3865,61.3288,61.3576,22504.0
2022-08-22 13:40:00,63.82,64.07,63.81,64.01,75645.0,61.348,61.5883,61.3384,61.5307,75645.0
2022-08-22 13:45:00,64.0,64.16,64.0,64.12,28467.0,61.5211,61.6749,61.5211,61.6364,28467.0
2022-08-22 13:50:00,64.1,64.11,64.0,64.03,21715.0,61.6172,61.6268,61.5211,61.5499,21715.0
2022-08-22 13:55:00,64.03,64.06,64.0,64.02,25066.0,61.5499,61.5787,61.5211,61.5403,25066.0
2022-08-22 14:00:00,64.02,64.02,63.87,63.92,25826.0,61.5403,61.5403,61.3961,61.4442,25826.0
2022-08-22 14:05:00,63.92,64.16,63.91,64.16,33135.0,61.4442,61.6749,61.4345,61.6749,33135.0
2022-08-22 14:10:00,64.16,64.2,64.11,64.17,25767.0,61.6749,61.7133,61.6268,61.6845,25767.0
2022-08-22 14:15:00,64.19,64.21,64.15,64.19,29850.0,61.7037,61.7229,61.6652,61.7037,29850.0
2022-08-22 14:20:00,64.19,64.3,64.19,64.29,50216.0,61.7037,61.8094,61.7037,61.7998,50216.0
2022-08-22 14:25:00,64.29,64.35,64.29,64.33,23413.0,61.7998,61.8575,61.7998,61.8383,23413.0
2022-08-22 14:30:00,64.34,64.38,64.19,64.2,26580.0,61.8479,61.8863,61.7037,61.7133,26580.0
2022-08-22 14:35:00,64.21,64.25,64.19,64.25,24845.0,61.7229,61.7614,61.7037,61.7614,24845.0
2022-08-22 14:40:00,64.25,64.27,64.22,64.22,20438.0,61.7614,61.7806,61.7325,61.7325,20438.0
2022-08-22 14:45:00,64.23,64.28,64.19,64.19,51817.0,61.7421,61.7902,61.7037,61.7037,51817.0
2022-08-22 14:50:00,64.19,64.19,64.14,64.16,19249.0,61.7037,61.7037,61.6556,61.6749,19249.0
2022-08-22 14:55:00,64.17,64.24,64.16,64.24,36811.0,61.6845,61.7518,61.6749,61.7518,36811.0
2022-08-22 15:00:00,64.23,64.32,64.21,64.28,35622.0,61.7421,61.8287,61.7229,61.7902,35622.0
2022-08-22 15:05:00,64.28,64.37,64.25,64.35,22512.0,61.7902,61.8767,61.7614,61.8575,22512.0
2022-08-22 15:10:00,64.36,64.42,64.34,64.37,21419.0,61.8671,61.9248,61.8479,61.8767,21419.0
2022-08-22 15:15:00,64.37,64.38,64.22,64.23,34080.0,61.8767,61.8863,61.7325,61.7421,34080.0
2022-08-22 15:20:00,64.22,64.38,64.21,64.36,47683.0,61.7325,61.8863,61.7229,61.8671,47683.0
2022-08-22 15:25:00,64.37,64.39,64.26,64.28,21008.0,61.8767,61.8959,61.771,61.7902,21008.0
2022-08-22 15:30:00,64.27,64.29,64.23,64.27,43870.0,61.7806,61.7998,61.7421,61.7806,43870.0
2022-08-22 15:35:00,64.27,64.39,64.26,64.35,54554.0,61.7806,61.8959,61.771,61.8575,54554.0
2022-08-22 15:40:00,64.35,64.35,64.21,64.22,98001.0,61.8575,61.8575,61.7229,61.7325,98001.0
2022-08-22 15:45:00,64.22,64.31,64.22,64.31,63320.0,61.7325,61.819,61.7325,61.819,63320.0
2022-08-22 15:50:00,64.3,64.41,64.28,64.31,114787.0,61.8094,61.9152,61.7902,61.819,114787.0
2022-08-22 15:55:00,64.3,64.45,64.29,64.43,324027.0,61.8094,61.9536,61.7998,61.9344,324027.0
2022-08-23 09:30:00,64.31,64.44,64.08,64.25,159979.0,61.819,61.944,61.598,61.7614,159979.0
2022-08-23 09:35:00,64.29,64.46,64.25,64.29,37045.0,61.7998,61.9632,61.7614,61.7998,37045.0
2022-08-23 09:40:00,64.31,64.38,64.2,64.2,57709.0,61.819,61.8863,61.7133,61.7133,57709.0
2022-08-23 09:45:00,64.2,64.5,64.2,64.4,49908.0,61.7133,62.0017,61.7133,61.9056,49908.0
2022-08-23 09:50:00,64.4,64.48,64.23,64.32,29857.0,61.9056,61.9825,61.7421,61.8287,29857.0
2022-08-23 09:55:00,64.32,64.42,64.26,64.34,25058.0,61.8287,61.9248,61.771,61.8479,25058.0
2022-08-23 10:00:00,64.33,64.35,64.07,64.11,29456.0,61.8383,61.8575,61.5883,61.6268,29456.0
2022-08-23 10:05:00,64.12,64.23,64.06,64.23,49087.0,61.6364,61.7421,61.5787,61.7421,49087.0
2022-08-23 10:10:00,64.24,64.53,64.17,64.39,105972.0,61.7518,62.0305,61.6845,61.8959,105972.0
2022-08-23 10:15:00,64.4,64.52,64.39,64.51,55057.0,61.9056,62.0209,61.8959,62.0113,55057.0
2022-08-23 10:20:00,64.54,64.69,64.54,64.54,57577.0,62.0401,62.1843,62.0401,62.0401,57577.0
2022-08-23 10:25:00,64.5,64.53,64.4,64.41,59710.0,62.0017,62.0305,61.9056,61.9152,59710.0
2022-08-23 10:30:00,64.41,64.51,64.39,64.47,46655.0,61.9152,62.0113,61.8959,61.9729,46655.0
2022-08-23 10:35:00,64.49,64.5,64.22,64.24,28905.0,61.9921,62.0017,61.7325,61.7518,28905.0
2022-08-23 10:40:00,64.22,64.23,64.05,64.2,43441.0,61.7325,61.7421,61.5691,61.7133,43441.0
2022-08-23 10:45:00,64.19,64.23,64.07,64.21,20000.0,61.7037,61.7421,61.5883,61.7229,20000.0
2022-08-23 10:50:00,64.21,64.26,64.07,64.09,22291.0,61.7229,61.771,61.5883,61.6076,22291.0
2022-08-23 10:55:00,64.08,64.1,63.97,63.97,33110.0,61.598,61.6172,61.4922,61.4922,33110.0
2022-08-23 11:00:00,64.0,64.0,63.79,63.87,32595.0,61.5211,61.5211,61.3192,61.3961,32595.0
2022-08-23 11:05:00,63.87,63.94,63.82,63.9,35695.0,61.3961,61.4634,61.348,61.4249,35695.0
2022-08-23 11:10:00,63.89,63.99,63.86,63.92,44867.0,61.4153,61.5114,61.3865,61.4442,44867.0
2022-08-23 11:15:00,63.93,63.99,63.89,63.92,26512.0,61.4538,61.5114,61.4153,61.4442,26512.0
2022-08-23 11:20:00,63.9,63.91,63.78,63.79,27433.0,61.4249,61.4345,61.3096,61.3192,27433.0
2022-08-23 11:25:00,63.78,63.85,63.72,63.76,33723.0,61.3096,61.3769,61.2519,61.2904,33723.0
2022-08-23 11:30:00,63.77,63.94,63.76,63.91,35571.0,61.3,61.4634,61.2904,61.4345,35571.0
2022-08-23 11:35:00,63.95,64.05,63.95,63.97,27403.0,61.473,61.5691,61.473,61.4922,27403.0
2022-08-23 11:40:00,63.99,64.0,63.81,63.88,25309.0,61.5114,61.5211,61.3384,61.4057,25309.0
2022-08-23 11:45:00,63.88,63.91,63.82,63.85,24363.0,61.4057,61.4345,61.348,61.3769,24363.0
2022-08-23 11:50:00,63.86,63.91,63.84,63.87,28095.0,61.3865,61.4345,61.3673,61.3961,28095.0
2022-08-23 11:55:00,63.86,63.88,63.8,63.84,30967.0,61.3865,61.4057,61.3288,61.3673,30967.0
2022-08-23 12:00:00,63.84,63.96,63.8,63.96,45571.0,61.3673,61.4826,61.3288,61.4826,45571.0
2022-08-23 12:05:00,63.96,64.1,63.94,64.06,37406.0,61.4826,61.6172,61.4634,61.5787,37406.0
2022-08-23 12:10:00,64.06,64.06,63.98,64.05,15857.0,61.5787,61.5787,61.5018,61.5691,15857.0
2022-08-23 12:15:00,64.04,64.09,63.95,63.96,22271.0,61.5595,61.6076,61.473,61.4826,22271.0
2022-08-23 12:20:00,63.95,63.95,63.78,63.8,21996.0,61.473,61.473,61.3096,61.3288,21996.0
2022-08-23 12:25:00,63.8,63.89,63.78,63.78,21899.0,61.3288,61.4153,61.3096,61.3096,21899.0
2022-08-23 12:30:00,63.8,63.88,63.77,63.88,11560.0,61.3288,61.4057,61.3,61.4057,11560.0
2022-08-23 12:35:00,63.87,63.94,63.85,63.88,19144.0,61.3961,61.4634,61.3769,61.4057,19144.0
2022-08-23 12:40:00,63.87,63.89,63.78,63.78,19508.0,61.3961,61.4153,61.3096,61.3096,19508.0
2022-08-23 12:45:00,63.79,63.85,63.69,63.69,23920.0,61.3192,61.3769,61.2231,61.2231,23920.0
2022-08-23 12:50:00,63.69,63.78,63.69,63.76,16563.0,61.2231,61.3096,61.2231,61.2904,16563.0
2022-08-23 12:55:00,63.75,63.85,63.73,63.83,13751.0,61.2807,61.3769,61.2615,61.3576,13751.0
2022-08-23 13:00:00,63.82,63.98,63.82,63.98,16335.0,61.348,61.5018,61.348,61.5018,16335.0
2022-08-23 13:05:00,63.99,63.99,63.84,63.84,13940.0,61.5114,61.5114,61.3673,61.3673,13940.0
2022-08-23 13:10:00,63.85,63.89,63.83,63.88,12170.0,61.3769,61.4153,61.3576,61.4057,12170.0
2022-08-23 13:15:00,63.87,63.92,63.84,63.86,14849.0,61.3961,61.4442,61.3673,61.3865,14849.0
2022-08-23 13:20:00,63.85,63.9,63.83,63.85,15562.0,61.3769,61.4249,61.3576,61.3769,15562.0
2022-08-23 13:25:00,63.87,63.97,63.86,63.96,11401.0,61.3961,61.4922,61.3865,61.4826,11401.0
2022-08-23 13:30:00,63.96,63.99,63.91,63.97,14388.0,61.4826,61.5114,61.4345,61.4922,14388.0
2022-08-23 13:35:00,63.97,63.97,63.87,63.91,13732.0,61.4922,61.4922,61.3961,61.4345,13732.0
2022-08-23 13:40:00,63.9,63.96,63.85,63.87,25563.0,61.4249,61.4826,61.3769,61.3961,25563.0
2022-08-23 13:45:00,63.87,63.88,63.76,63.79,14495.0,61.3961,61.4057,61.2904,61.3192,14495.0
2022-08-23 13:50:00,63.79,63.85,63.72,63.83,44666.0,61.3192,61.3769,61.2519,61.3576,44666.0
2022-08-23 13:55:00,63.83,63.91,63.81,63.85,16353.0,61.3576,61.4345,61.3384,61.3769,16353.0
2022-08-23 14:00:00,63.84,63.85,63.77,63.82,18239.0,61.3673,61.3769,61.3,61.348,18239.0
2022-08-23 14:05:00,63.82,63.93,63.82,63.91,16432.0,61.348,61.4538,61.348,61.4345,16432.0
2022-08-23 14:10:00,63.91,64.0,63.87,63.99,30104.0,61.4345,61.5211,61.3961,61.5114,30104.0
2022-08-23 14:15:00,63.99,64.07,63.97,63.99,18699.0,61.5114,61.5883,61.4922,61.5114,18699.0
2022-08-23 14:20:00,63.99,64.09,63.98,64.08,21344.0,61.5114,61.6076,61.5018,61.598,21344.0
2022-08-23 14:25:00,64.08,64.13,64.06,64.12,44750.0,61.598,61.646,61.5787,61.6364,44750.0
2022-08-23 14:30:00,64.12,64.13,64.01,64.05,19363.0,61.6364,61.646,61.5307,61.5691,19363.0
2022-08-23 14:35:00,64.04,64.08,64.02,64.08,12537.0,61.5595,61.598,61.5403,61.598,12537.0
2022-08-23 14:40:00,64.08,64.15,64.06,64.12,14463.0,61.598,61.6652,61.5787,61.6364,14463.0
2022-08-23 14:45:00,64.12,64.12,64.04,64.08,26567.0,61.6364,61.6364,61.5595,61.598,26567.0
2022-08-23 14:50:00,64.08,64.08,64.01,64.01,16650.0,61.598,61.598,61.5307,61.5307,16650.0
2022-08-23 14:55:00,64.01,64.04,63.97,64.02,18740.0,61.5307,61.5595,61.4922,61.5403,18740.0
2022-08-23 15:00:00,64.03,64.12,64.03,64.09,16479.0,61.5499,61.6364,61.5499,61.6076,16479.0
2022-08-23 15:05:00,64.09,64.11,64.05,64.08,18287.0,61.6076,61.6268,61.5691,61.598,18287.0
2022-08-23 15:10:00,64.07,64.1,64.04,64.05,26092.0,61.5883,61.6172,61.5595,61.5691,26092.0
2022-08-23 15:15:00,64.05,64.13,64.04,64.13,20695.0,61.5691,61.646,61.5595,61.646,20695.0
2022-08-23 15:20:00,64.12,64.12,64.05,64.06,24745.0,61.6364,61.6364,61.5691,61.5787,24745.0
2022-08-23 15:25:00,64.06,64.08,64.02,64.06,27810.0,61.5787,61.598,61.5403,61.5787,27810.0
2022-08-23 15:30:00,64.06,64.07,64.0,64.06,39386.0,61.5787,61.5883,61.5211,61.5787,39386.0
2022-08-23 15:35:00,64.06,64.11,64.02,64.08,66007.0,61.5787,61.6268,61.5403,61.598,66007.0
2022-08-23 15:40:00,64.08,64.21,64.07,64.16,55516.0,61.598,61.7229,61.5883,61.6749,55516.0
2022-08-23 15:45:00,64.15,64.15,64.02,64.06,65658.0,61.6652,61.6652,61.5403,61.5787,65658.0
2022-08-23 15:50:00,64.06,64.06,63.99,64.03,96939.0,61.5787,61.5787,61.5114,61.5499,96939.0
2022-08-23 15:55:00,64.02,64.09,63.89,63.92,264670.0,61.5403,61.6076,61.4153,61.4442,264670.0
2022-08-24 09:30:00,63.64,63.88,63.27,63.28,95043.0,61.175,61.4057,60.8193,60.8289,95043.0
2022-08-24 09:35:00,63.27,63.66,63.26,63.66,29466.0,60.8193,61.1942,60.8097,61.1942,29466.0
2022-08-24 09:40:00,63.66,63.69,63.44,63.5,37041.0,61.1942,61.2231,60.9827,61.0404,37041.0
2022-08-24 09:45:00,63.48,63.66,63.42,63.55,35200.0,61.0212,61.1942,60.9635,61.0885,35200.0
2022-08-24 09:50:00,63.55,63.68,63.48,63.62,27644.0,61.0885,61.2135,61.0212,61.1558,27644.0
2022-08-24 09:55:00,63.61,63.78,63.59,63.68,21482.0,61.1462,61.3096,61.1269,61.2135,21482.0
2022-08-24 10:00:00,63.69,63.99,63.69,63.75,49977.0,61.2231,61.5114,61.2231,61.2807,49977.0
2022-08-24 10:05:00,63.74,63.97,63.73,63.97,120932.0,61.2711,61.4922,61.2615,61.4922,120932.0
2022-08-24 10:10:00,63.96,63.99,63.85,63.96,34942.0,61.4826,61.5114,61.3769,61.4826,34942.0
2022-08-24 10:15:00,63.96,64.04,63.93,63.99,33230.0,61.4826,61.5595,61.4538,61.5114,33230.0
2022-08-24 10:20:00,64.01,64.21,63.99,64.2,35637.0,61.5307,61.7229,61.5114,61.7133,35637.0
2022-08-24 10:25:00,64.2,64.29,64.17,64.26,55416.0,61.7133,61.7998,61.6845,61.771,55416.0
2022-08-24 10:30:00,64.25,64.4,64.25,64.35,55966.0,61.7614,61.9056,61.7614,61.8575,55966.0
2022-08-24 10:35:00,64.35,64.39,64.25,64.27,39219.0,61.8575,61.8959,61.7614,61.7806,39219.0
2022-08-24 10:40:00,64.26,64.26,64.03,64.11,27835.0,61.771,61.771,61.5499,61.6268,27835.0
2022-08-24 10:45:00,64.13,64.17,64.04,64.12,27028.0,61.646,61.6845,61.5595,61.6364,27028.0
2022-08-24 10:50:00,64.12,64.18,64.04,64.14,12703.0,61.6364,61.6941,61.5595,61.6556,12703.0
2022-08-24 10:55:00,64.13,64.29,64.11,64.25,32042.0,61.646,61.7998,61.6268,61.7614,32042.0
2022-08-24 11:00:00,64.25,64.32,64.21,64.24,34369.0,61.7614,61.8287,61.7229,61.7518,34369.0
2022-08-24 11:05:00,64.24,64.32,64.2,64.28,16014.0,61.7518,61.8287,61.7133,61.7902,16014.0
2022-08-24 11:10:00,64.31,64.43,64.24,64.42,16167.0,61.819,61.9344,61.7518,61.9248,16167.0
2022-08-24 11:15:00,64.43,64.54,64.43,64.48,26911.0,61.9344,62.0401,61.9344,61.9825,26911.0
2022-08-24 11:20:00,64.49,64.51,64.39,64.43,17001.0,61.9921,62.0113,61.8959,61.9344,17001.0
2022-08-24 11:25:00,64.42,64.54,64.4,64.54,37364.0,61.9248,62.0401,61.9056,62.0401,37364.0
2022-08-24 11:30:00,64.54,64.56,64.47,64.56,16389.0,62.0401,62.0594,61.9729,62.0594,16389.0
2022-08-24 11:35:00,64.55,64.57,64.5,64.53,12944.0,62.0498,62.069,62.0017,62.0305,12944.0
2022-08-24 11:40:00,64.53,64.56,64.48,64.53,24606.0,62.0305,62.0594,61.9825,62.0305,24606.0
2022-08-24 11:45:00,64.53,64.62,64.53,64.6,19047.0,62.0305,62.117,62.0305,62.0978,19047.0
2022-08-24 11:50:00,64.6,64.66,64.55,64.66,18518.0,62.0978,62.1555,62.0498,62.1555,18518.0
2022-08-24 11:55:00,64.65,64.73,64.59,64.73,19757.0,62.1459,62.2228,62.0882,62.2228,19757.0
2022-08-24 12:00:00,64.73,64.79,64.71,64.78,24532.0,62.2228,62.2805,62.2036,62.2708,24532.0
2022-08-24 12:05:00,64.8,64.89,64.78,64.89,14901.0,62.2901,62.3766,62.2708,62.3766,14901.0
2022-08-24 12:10:00,64.88,64.95,64.86,64.93,14798.0,62.367,62.4343,62.3477,62.415,14798.0
2022-08-24 12:15:00,64.92,64.95,64.85,64.89,82387.0,62.4054,62.4343,62.3381,62.3766,82387.0
2022-08-24 12:20:00,64.89,64.93,64.82,64.84,18966.0,62.3766,62.415,62.3093,62.3285,18966.0
2022-08-24 12:25:00,64.84,64.88,64.72,64.72,22486.0,62.3285,62.367,62.2132,62.2132,22486.0
2022-08-24 12:30:00,64.71,64.72,64.63,64.66,9498.0,62.2036,62.2132,62.1267,62.1555,9498.0
2022-08-24 12:35:00,64.67,64.7,64.62,64.65,16642.0,62.1651,62.1939,62.117,62.1459,16642.0
2022-08-24 12:40:00,64.64,64.64,64.46,64.48,125801.0,62.1363,62.1363,61.9632,61.9825,125801.0
2022-08-24 12:45:00,64.48,64.54,64.45,64.46,24774.0,61.9825,62.0401,61.9536,61.9632,24774.0
2022-08-24 12:50:00,64.46,64.51,64.43,64.51,9199.0,61.9632,62.0113,61.9344,62.0113,9199.0
2022-08-24 12:55:00,64.51,64.55,64.49,64.5,19156.0,62.0113,62.0498,61.9921,62.0017,19156.0
2022-08-24 13:00:00,64.49,64.58,64.46,64.56,20937.0,61.9921,62.0786,61.9632,62.0594,20937.0
2022-08-24 13:05:00,64.55,64.57,64.47,64.53,28123.0,62.0498,62.069,61.9729,62.0305,28123.0
2022-08-24 13:10:00,64.52,64.53,64.49,64.51,13458.0,62.0209,62.0305,61.9921,62.0113,13458.0
2022-08-24 13:15:00,64.52,64.53,64.49,64.51,11884.0,62.0209,62.0305,61.9921,62.0113,11884.0
2022-08-24 13:20:00,64.51,64.53,64.48,64.5,11405.0,62.0113,62.0305,61.9825,62.0017,11405.0
2022-08-24 13:25:00,64.49,64.5,64.42,64.45,16861.0,61.9921,62.0017,61.9248,61.9536,16861.0
2022-08-24 13:30:00,64.45,64.47,64.3,64.37,70191.0,61.9536,61.9729,61.8094,61.8767,70191.0
2022-08-24 13:35:00,64.38,64.39,64.32,64.37,26595.0,61.8863,61.8959,61.8287,61.8767,26595.0
2022-08-24 13:40:00,64.37,64.37,64.22,64.27,29800.0,61.8767,61.8767,61.7325,61.7806,29800.0
2022-08-24 13:45:00,64.26,64.33,64.26,64.28,19739.0,61.771,61.8383,61.771,61.7902,19739.0
2022-08-24 13:50:00,64.28,64.38,64.28,64.36,11447.0,61.7902,61.8863,61.7902,61.8671,11447.0
2022-08-24 13:55:00,64.36,64.39,64.28,64.37,40287.0,61.8671,61.8959,61.7902,61.8767,40287.0
2022-08-24 14:00:00,64.37,64.39,64.3,64.37,24574.0,61.8767,61.8959,61.8094,61.8767,24574.0
2022-08-24 14:05:00,64.37,64.43,64.32,64.4,33300.0,61.8767,61.9344,61.8287,61.9056,33300.0
2022-08-24 14:10:00,64.4,64.44,64.35,64.41,21758.0,61.9056,61.944,61.8575,61.9152,21758.0
2022-08-24 14:15:00,64.41,64.41,64.34,64.36,20483.0,61.9152,61.9152,61.8479,61.8671,20483.0
2022-08-24 14:20:00,64.37,64.57,64.36,64.57,236689.0,61.8767,62.069,61.8671,62.069,236689.0
2022-08-24 14:25:00,64.57,64.65,64.44,64.63,255700.0,62.069,62.1459,61.944,62.1267,255700.0
2022-08-24 14:30:00,64.62,64.71,64.53,64.62,245018.0,62.117,62.2036,62.0305,62.117,245018.0
2022-08-24 14:35:00,64.61,64.72,64.57,64.66,99859.0,62.1074,62.2132,62.069,62.1555,99859.0
2022-08-24 14:40:00,64.65,64.76,64.65,64.7,117059.0,62.1459,62.2516,62.1459,62.1939,117059.0
2022-08-24 14:45:00,64.69,64.7,64.6,64.62,45106.0,62.1843,62.1939,62.0978,62.117,45106.0
2022-08-24 14:50:00,64.62,64.63,64.56,64.61,52241.0,62.117,62.1267,62.0594,62.1074,52241.0
2022-08-24 14:55:00,64.61,64.65,64.58,64.64,42107.0,62.1074,62.1459,62.0786,62.1363,42107.0
2022-08-24 15:00:00,64.64,64.66,64.54,64.56,47274.0,62.1363,62.1555,62.0401,62.0594,47274.0
2022-08-24 15:05:00,64.56,64.63,64.55,64.55,57942.0,62.0594,62.1267,62.0498,62.0498,57942.0
2022-08-24 15:10:00,64.56,64.58,64.51,64.56,51392.0,62.0594,62.0786,62.0113,62.0594,51392.0
2022-08-24 15:15:00,64.57,64.59,64.53,64.56,44493.0,62.069,62.0882,62.0305,62.0594,44493.0
2022-08-24 15:20:00,64.57,64.59,64.51,64.56,46434.0,62.069,62.0882,62.0113,62.0594,46434.0
2022-08-24 15:25:00,64.56,64.57,64.45,64.47,73676.0,62.0594,62.069,61.9536,61.9729,73676.0
2022-08-24 15:30:00,64.47,64.48,64.42,64.44,73536.0,61.9729,61.9825,61.9248,61.944,73536.0
2022-08-24 15:35:00,64.46,64.55,64.46,64.52,75384.0,61.9632,62.0498,61.9632,62.0209,75384.0
2022-08-24 15:40:00,64.52,64.54,64.47,64.51,63939.0,62.0209,62.0401,61.9729,62.0113,63939.0
2022-08-24 15:45:00,64.5,64.54,64.46,64.5,66202.0,62.0017,62.0401,61.9632,62.0017,66202.0
2022-08-24 15:50:00,64.48,64.52,64.45,64.47,104202.0,61.9825,62.0209,61.9536,61.9729,104202.0
2022-08-24 15:55:00,64.47,64.47,64.32,64.36,296722.0,61.9729,61.9729,61.8287,61.8671,296722.0
2022-08-25 09:30:00,63.8,63.87,63.47,63.82,186249.0,61.3288,61.3961,61.0116,61.348,186249.0
2022-08-25 09:35:00,63.82,64.2,63.8,63.95,163307.0,61.348,61.7133,61.3288,61.473,163307.0
2022-08-25 09:40:00,63.98,64.3,63.95,64.21,128163.0,61.5018,61.8094,61.473,61.7229,128163.0
2022-08-25 09:45:00,64.21,64.45,64.19,64.37,128327.0,61.7229,61.9536,61.7037,61.8767,128327.0
2022-08-25 09:50:00,64.37,64.57,64.29,64.56,82320.0,61.8767,62.069,61.7998,62.0594,82320.0
2022-08-25 09:55:00,64.58,64.9,64.52,64.85,80823.0,62.0786,62.3862,62.0209,62.3381,80823.0
2022-08-25 10:00:00,64.86,64.98,64.79,64.83,63453.0,62.3477,62.4631,62.2805,62.3189,63453.0
2022-08-25 10:05:00,64.83,64.9,64.76,64.86,82881.0,62.3189,62.3862,62.2516,62.3477,82881.0
2022-08-25 10:10:00,64.86,64.91,64.58,64.64,51273.0,62.3477,62.3958,62.0786,62.1363,51273.0
2022-08-25 10:15:00,64.65,64.95,64.56,64.9,68265.0,62.1459,62.4343,62.0594,62.3862,68265.0
2022-08-25 10:20:00,64.9,65.06,64.82,65.05,168123.0,62.3862,62.54,62.3093,62.5304,168123.0
2022-08-25 10:25:00,65.05,65.24,64.93,65.23,74118.0,62.5304,62.713,62.415,62.7034,74118.0
2022-08-25 10:30:00,65.21,65.29,65.1,65.16,66640.0,62.6842,62.7611,62.5784,62.6361,66640.0
2022-08-25 10:35:00,65.15,65.31,65.08,65.27,43319.0,62.6265,62.7803,62.5592,62.7419,43319.0
2022-08-25 10:40:00,65.27,65.37,65.26,65.32,38700.0,62.7419,62.838,62.7323,62.7899,38700.0
2022-08-25 10:45:00,65.32,65.4,65.25,65.32,101538.0,62.7899,62.8668,62.7226,62.7899,101538.0
2022-08-25 10:50:00,65.32,65.43,65.25,65.25,54908.0,62.7899,62.8957,62.7226,62.7226,54908.0
2022-08-25 10:55:00,65.25,65.48,65.25,65.37,74858.0,62.7226,62.9437,62.7226,62.838,74858.0
2022-08-25 11:00:00,65.36,65.36,65.19,65.26,80645.0,62.8284,62.8284,62.665,62.7323,80645.0
2022-08-25 11:05:00,65.26,65.28,65.08,65.12,36710.0,62.7323,62.7515,62.5592,62.5977,36710.0
2022-08-25 11:10:00,65.13,65.23,65.08,65.09,51430.0,62.6073,62.7034,62.5592,62.5688,51430.0
2022-08-25 11:15:00,65.1,65.2,65.04,65.13,137009.0,62.5784,62.6746,62.5208,62.6073,137009.0
2022-08-25 11:20:00,65.14,65.19,64.95,64.98,77447.0,62.6169,62.665,62.4343,62.4631,77447.0
2022-08-25 11:25:00,64.97,65.06,64.93,65.06,98868.0,62.4535,62.54,62.415,62.54,98868.0
2022-08-25 11:30:00,65.06,65.09,64.95,65.05,65042.0,62.54,62.5688,62.4343,62.5304,65042.0
2022-08-25 11:35:00,65.05,65.14,65.02,65.14,36697.0,62.5304,62.6169,62.5015,62.6169,36697.0
2022-08-25 11:40:00,65.13,65.18,65.08,65.14,45573.0,62.6073,62.6553,62.5592,62.6169,45573.0
2022-08-25 11:45:00,65.14,65.18,65.06,65.06,69659.0,62.6169,62.6553,62.54,62.54,69659.0
2022-08-25 11:50:00,65.05,65.09,64.92,64.93,49597.0,62.5304,62.5688,62.4054,62.415,49597.0
2022-08-25 11:55:00,64.93,64.99,64.85,64.97,36761.0,62.415,62.4727,62.3381,62.4535,36761.0
2022-08-25 12:00:00,64.95,64.97,64.88,64.88,42910.0,62.4343,62.4535,62.367,62.367,42910.0
2022-08-25 12:05:00,64.89,64.89,64.71,64.71,36199.0,62.3766,62.3766,62.2036,62.2036,36199.0
2022-08-25 12:10:00,64.71,64.73,64.53,64.55,26436.0,62.2036,62.2228,62.0305,62.0498,26436.0
2022-08-25 12:15:00,64.54,64.59,64.43,64.59,69164.0,62.0401,62.0882,61.9344,62.0882,69164.0
2022-08-25 12:20:00,64.59,64.63,64.51,64.51,29023.0,62.0882,62.1267,62.0113,62.0113,29023.0
2022-08-25 12:25:00,64.51,64.62,64.51,64.58,23920.0,62.0113,62.117,62.0113,62.0786,23920.0
2022-08-25 12:30:00,64.58,64.6,64.51,64.56,23322.0,62.0786,62.0978,62.0113,62.0594,23322.0
2022-08-25 12:35:00,64.54,64.57,64.48,64.52,39562.0,62.0401,62.069,61.9825,62.0209,39562.0
2022-08-25 12:40:00,64.5,64.5,64.36,64.36,48102.0,62.0017,62.0017,61.8671,61.8671,48102.0
2022-08-25 12:45:00,64.37,64.39,64.26,64.27,56081.0,61.8767,61.8959,61.771,61.7806,56081.0
2022-08-25 12:50:00,64.27,64.5,64.27,64.44,45807.0,61.7806,62.0017,61.7806,61.944,45807.0
2022-08-25 12:55:00,64.44,64.5,64.41,64.47,81805.0,61.944,62.0017,61.9152,61.9729,81805.0
2022-08-25 13:00:00,64.46,64.55,64.4,64.42,42153.0,61.9632,62.0498,61.9056,61.9248,42153.0
2022-08-25 13:05:00,64.42,64.45,64.35,64.36,22730.0,61.9248,61.9536,61.8575,61.8671,22730.0
2022-08-25 13:10:00,64.36,64.43,64.36,64.43,17870.0,61.8671,61.9344,61.8671,61.9344,17870.0
2022-08-25 13:15:00,64.43,64.56,64.41,64.53,42894.0,61.9344,62.0594,61.9152,62.0305,42894.0
2022-08-25 13:20:00,64.53,64.64,64.51,64.58,28039.0,62.0305,62.1363,62.0113,62.0786,28039.0
2022-08-25 13:25:00,64.58,64.66,64.58,64.63,82386.0,62.0786,62.1555,62.0786,62.1267,82386.0
2022-08-25 13:30:00,64.63,64.74,64.62,64.71,30273.0,62.1267,62.2324,62.117,62.2036,30273.0
2022-08-25 13:35:00,64.7,64.75,64.68,64.71,33535.0,62.1939,62.242,62.1747,62.2036,33535.0
2022-08-25 13:40:00,64.71,64.76,64.7,64.72,29545.0,62.2036,62.2516,62.1939,62.2132,29545.0
2022-08-25 13:45:00,64.72,64.79,64.71,64.73,34557.0,62.2132,62.2805,62.2036,62.2228,34557.0
2022-08-25 13:50:00,64.72,64.73,64.66,64.68,21823.0,62.2132,62.2228,62.1555,62.1747,21823.0
2022-08-25 13:55:00,64.69,64.69,64.6,64.62,29497.0,62.1843,62.1843,62.0978,62.117,29497.0
2022-08-25 14:00:00,64.62,64.63,64.49,64.5,47627.0,62.117,62.1267,61.9921,62.0017,47627.0
2022-08-25 14:05:00,64.5,64.61,64.49,64.53,103860.0,62.0017,62.1074,61.9921,62.0305,103860.0
2022-08-25 14:10:00,64.52,64.56,64.45,64.52,86182.0,62.0209,62.0594,61.9536,62.0209,86182.0
2022-08-25 14:15:00,64.52,64.59,64.38,64.43,101686.0,62.0209,62.0882,61.8863,61.9344,101686.0
2022-08-25 14:20:00,64.43,64.53,64.42,64.5,58253.0,61.9344,62.0305,61.9248,62.0017,58253.0
2022-08-25 14:25:00,64.5,64.53,64.41,64.45,27292.0,62.0017,62.0305,61.9152,61.9536,27292.0
2022-08-25 14:30:00,64.46,64.47,64.4,64.41,45035.0,61.9632,61.9729,61.9056,61.9152,45035.0
2022-08-25 14:35:00,64.41,64.44,64.39,64.43,43376.0,61.9152,61.944,61.8959,61.9344,43376.0
2022-08-25 14:40:00,64.43,64.43,64.35,64.39,21161.0,61.9344,61.9344,61.8575,61.8959,21161.0
2022-08-25 14:45:00,64.38,64.39,64.32,64.36,26886.0,61.8863,61.8959,61.8287,61.8671,26886.0
2022-08-25 14:50:00,64.36,64.44,64.35,64.42,50542.0,61.8671,61.944,61.8575,61.9248,50542.0
2022-08-25 14:55:00,64.42,64.46,64.4,64.44,35770.0,61.9248,61.9632,61.9056,61.944,35770.0
2022-08-25 15:00:00,64.44,64.47,64.4,64.47,36546.0,61.944,61.9729,61.9056,61.9729,36546.0
2022-08-25 15:05:00,64.47,64.51,64.43,64.51,43203.0,61.9729,62.0113,61.9344,62.0113,43203.0
2022-08-25 15:10:00,64.51,64.66,64.49,64.64,31033.0,62.0113,62.1555,61.9921,62.1363,31033.0
2022-08-25 15:15:00,64.64,64.7,64.59,64.69,31152.0,62.1363,62.1939,62.0882,62.1843,31152.0
2022-08-25 15:20:00,64.69,64.73,64.67,64.72,46297.0,62.1843,62.2228,62.1651,62.2132,46297.0
2022-08-25 15:25:00,64.73,64.76,64.7,64.72,43795.0,62.2228,62.2516,62.1939,62.2132,43795.0
2022-08-25 15:30:00,64.72,64.76,64.68,64.72,62906.0,62.2132,62.2516,62.1747,62.2132,62906.0
2022-08-25 15:35:00,64.73,64.76,64.68,64.75,58857.0,62.2228,62.2516,62.1747,62.242,58857.0
2022-08-25 15:40:00,64.75,64.87,64.73,64.86,70350.0,62.242,62.3574,62.2228,62.3477,70350.0
2022-08-25 15:45:00,64.85,64.9,64.84,64.89,67817.0,62.3381,62.3862,62.3285,62.3766,67817.0
2022-08-25 15:50:00,64.89,64.96,64.83,64.94,132203.0,62.3766,62.4439,62.3189,62.4246,132203.0
2022-08-25 15:55:00,64.94,65.12,64.94,65.12,377310.0,62.4246,62.5977,62.4246,62.5977,377310.0
2022-08-26 09:30:00,65.28,65.74,65.28,65.37,103837.0,62.7515,63.1937,62.7515,62.838,103837.0
2022-08-26 09:35:00,65.36,65.4,65.13,65.27,38458.0,62.8284,62.8668,62.6073,62.7419,38458.0
2022-08-26 09:40:00,65.27,65.44,65.12,65.25,140794.0,62.7419,62.9053,62.5977,62.7226,140794.0
2022-08-26 09:45:00,65.24,65.39,65.07,65.07,46553.0,62.713,62.8572,62.5496,62.5496,46553.0
2022-08-26 09:50:00,65.08,65.22,65.0,65.22,28919.0,62.5592,62.6938,62.4823,62.6938,28919.0
2022-08-26 09:55:00,65.26,65.38,65.2,65.23,38477.0,62.7323,62.8476,62.6746,62.7034,38477.0
2022-08-26 10:00:00,65.2,65.2,64.64,64.65,203245.0,62.6746,62.6746,62.1363,62.1459,203245.0
2022-08-26 10:05:00,64.64,65.36,64.62,65.34,66368.0,62.1363,62.8284,62.117,62.8092,66368.0
2022-08-26 10:10:00,65.41,65.41,65.14,65.25,41764.0,62.8764,62.8764,62.6169,62.7226,41764.0
2022-08-26 10:15:00,65.28,65.3,65.1,65.17,28442.0,62.7515,62.7707,62.5784,62.6457,28442.0
2022-08-26 10:20:00,65.17,65.19,65.04,65.12,82441.0,62.6457,62.665,62.5208,62.5977,82441.0
2022-08-26 10:25:00,65.11,65.15,64.84,64.86,94043.0,62.5881,62.6265,62.3285,62.3477,94043.0
2022-08-26 10:30:00,64.87,64.87,64.56,64.69,50310.0,62.3574,62.3574,62.0594,62.1843,50310.0
2022-08-26 10:35:00,64.68,64.71,64.28,64.36,46678.0,62.1747,62.2036,61.7902,61.8671,46678.0
2022-08-26 10:40:00,64.35,64.44,64.31,64.35,28348.0,61.8575,61.944,61.819,61.8575,28348.0
2022-08-26 10:45:00,64.33,64.45,64.24,64.45,49356.0,61.8383,61.9536,61.7518,61.9536,49356.0
2022-08-26 10:50:00,64.45,64.45,64.22,64.34,23193.0,61.9536,61.9536,61.7325,61.8479,23193.0
2022-08-26 10:55:00,64.31,64.37,64.22,64.33,12523.0,61.819,61.8767,61.7325,61.8383,12523.0
2022-08-26 11:00:00,64.31,64.33,64.05,64.05,16409.0,61.819,61.8383,61.5691,61.5691,16409.0
2022-08-26 11:05:00,64.05,64.14,63.97,64.01,25018.0,61.5691,61.6556,61.4922,61.5307,25018.0
2022-08-26 11:10:00,64.02,64.19,63.98,64.19,24454.0,61.5403,61.7037,61.5018,61.7037,24454.0
2022-08-26 11:15:00,64.16,64.16,63.92,63.96,20066.0,61.6749,61.6749,61.4442,61.4826,20066.0
2022-08-26 11:20:00,63.94,63.95,63.79,63.9,33224.0,61.4634,61.473,61.3192,61.4249,33224.0
2022-08-26 11:25:00,63.88,64.0,63.84,63.89,25093.0,61.4057,61.5211,61.3673,61.4153,25093.0
2022-08-26 11:30:00,63.9,64.01,63.81,63.87,50651.0,61.4249,61.5307,61.3384,61.3961,50651.0
2022-08-26 11:35:00,63.87,63.87,63.71,63.77,24384.0,61.3961,61.3961,61.2423,61.3,24384.0
2022-08-26 11:40:00,63.79,63.86,63.72,63.84,23666.0,61.3192,61.3865,61.2519,61.3673,23666.0
2022-08-26 11:45:00,63.86,64.03,63.86,63.98,23092.0,61.3865,61.5499,61.3865,61.5018,23092.0
2022-08-26 11:50:00,63.97,64.06,63.9,64.02,12581.0,61.4922,61.5787,61.4249,61.5403,12581.0
2022-08-26 11:55:00,64.0,64.01,63.81,63.84,13263.0,61.5211,61.5307,61.3384,61.3673,13263.0
2022-08-26 12:00:00,63.82,63.83,63.68,63.69,18191.0,61.348,61.3576,61.2135,61.2231,18191.0
2022-08-26 12:05:00,63.69,63.82,63.67,63.78,17257.0,61.2231,61.348,61.2038,61.3096,17257.0
2022-08-26 12:10:00,63.79,63.84,63.75,63.84,26413.0,61.3192,61.3673,61.2807,61.3673,26413.0
2022-08-26 12:15:00,63.82,63.83,63.7,63.78,14896.0,61.348,61.3576,61.2327,61.3096,14896.0
2022-08-26 12:20:00,63.78,63.78,63.61,63.67,34904.0,61.3096,61.3096,61.1462,61.2038,34904.0
2022-08-26 12:25:00,63.68,63.68,63.62,63.68,9183.0,61.2135,61.2135,61.1558,61.2135,9183.0
2022-08-26 12:30:00,63.67,63.67,63.57,63.61,12528.0,61.2038,61.2038,61.1077,61.1462,12528.0
2022-08-26 12:35:00,63.61,63.63,63.57,63.61,6846.0,61.1462,61.1654,61.1077,61.1462,6846.0
2022-08-26 12:40:00,63.62,63.75,63.58,63.65,16025.0,61.1558,61.2807,61.1173,61.1846,16025.0
2022-08-26 12:45:00,63.62,63.7,63.61,63.67,10233.0,61.1558,61.2327,61.1462,61.2038,10233.0
2022-08-26 12:50:00,63.67,63.67,63.57,63.61,11800.0,61.2038,61.2038,61.1077,61.1462,11800.0
2022-08-26 12:55:00,63.64,63.73,63.61,63.73,7972.0,61.175,61.2615,61.1462,61.2615,7972.0
2022-08-26 13:00:00,63.71,63.71,63.64,63.65,11778.0,61.2423,61.2423,61.175,61.1846,11778.0
2022-08-26 13:05:00,63.64,63.71,63.64,63.68,11028.0,61.175,61.2423,61.175,61.2135,11028.0
2022-08-26 13:10:00,63.69,63.73,63.63,63.68,15180.0,61.2231,61.2615,61.1654,61.2135,15180.0
2022-08-26 13:15:00,63.68,63.76,63.67,63.67,7959.0,61.2135,61.2904,61.2038,61.2038,7959.0
2022-08-26 13:20:00,63.68,63.73,63.66,63.73,10629.0,61.2135,61.2615,61.1942,61.2615,10629.0
2022-08-26 13:25:00,63.75,63.8,63.66,63.68,17198.0,61.2807,61.3288,61.1942,61.2135,17198.0
2022-08-26 13:30:00,63.67,63.67,63.61,63.63,9645.0,61.2038,61.2038,61.1462,61.1654,9645.0
2022-08-26 13:35:00,63.63,63.66,63.57,63.57,16587.0,61.1654,61.1942,61.1077,61.1077,16587.0
2022-08-26 13:40:00,63.57,63.58,63.51,63.56,27314.0,61.1077,61.1173,61.05,61.0981,27314.0
2022-08-26 13:45:00,63.56,63.62,63.55,63.61,18106.0,61.0981,61.1558,61.0885,61.1462,18106.0
2022-08-26 13:50:00,63.62,63.62,63.56,63.6,10728.0,61.1558,61.1558,61.0981,61.1365,10728.0
2022-08-26 13:55:00,63.61,63.72,63.61,63.68,16213.0,61.1462,61.2519,61.1462,61.2135,16213.0
2022-08-26 14:00:00,63.69,63.73,63.65,63.66,26256.0,61.2231,61.2615,61.1846,61.1942,26256.0
2022-08-26 14:05:00,63.67,63.73,63.66,63.66,15431.0,61.2038,61.2615,61.1942,61.1942,15431.0
2022-08-26 14:10:00,63.66,63.71,63.64,63.71,13641.0,61.1942,61.2423,61.175,61.2423,13641.0
2022-08-26 14:15:00,63.69,63.7,63.6,63.61,35445.0,61.2231,61.2327,61.1365,61.1462,35445.0
2022-08-26 14:20:00,63.61,63.76,63.61,63.73,14598.0,61.1462,61.2904,61.1462,61.2615,14598.0
2022-08-26 14:25:00,63.74,63.74,63.69,63.72,12491.0,61.2711,61.2711,61.2231,61.2519,12491.0
2022-08-26 14:30:00,63.72,63.74,63.67,63.73,53448.0,61.2519,61.2711,61.2038,61.2615,53448.0
2022-08-26 14:35:00,63.73,63.8,63.69,63.69,35618.0,61.2615,61.3288,61.2231,61.2231,35618.0
2022-08-26 14:40:00,63.68,63.7,63.63,63.65,12776.0,61.2135,61.2327,61.1654,61.1846,12776.0
2022-08-26 14:45:00,63.66,63.66,63.59,63.6,13741.0,61.1942,61.1942,61.1269,61.1365,13741.0
2022-08-26 14:50:00,63.59,63.59,63.49,63.5,21734.0,61.1269,61.1269,61.0308,61.0404,21734.0
2022-08-26 14:55:00,63.51,63.52,63.42,63.46,17257.0,61.05,61.0596,60.9635,61.002,17257.0
2022-08-26 15:00:00,63.46,63.53,63.44,63.44,13088.0,61.002,61.0693,60.9827,60.9827,13088.0
2022-08-26 15:05:00,63.44,63.49,63.39,63.4,15936.0,60.9827,61.0308,60.9347,60.9443,15936.0
2022-08-26 15:10:00,63.39,63.4,63.33,63.36,17719.0,60.9347,60.9443,60.877,60.9058,17719.0
2022-08-26 15:15:00,63.37,63.51,63.35,63.44,23485.0,60.9155,61.05,60.8962,60.9827,23485.0
2022-08-26 15:20:00,63.45,63.49,63.36,63.42,22622.0,60.9924,61.0308,60.9058,60.9635,22622.0
2022-08-26 15:25:00,63.41,63.46,63.37,63.43,24363.0,60.9539,61.002,60.9155,60.9731,24363.0
2022-08-26 15:30:00,63.42,63.43,63.27,63.27,30242.0,60.9635,60.9731,60.8193,60.8193,30242.0
2022-08-26 15:35:00,63.28,63.29,63.2,63.23,55008.0,60.8289,60.8386,60.752,60.7809,55008.0
2022-08-26 15:40:00,63.23,63.26,63.14,63.15,52562.0,60.7809,60.8097,60.6944,60.704,52562.0
2022-08-26 15:45:00,63.15,63.19,62.98,62.98,119687.0,60.704,60.7424,60.5406,60.5406,119687.0
2022-08-26 15:50:00,62.98,63.04,62.91,62.92,167556.0,60.5406,60.5982,60.4733,60.4829,167556.0
2022-08-26 15:55:00,62.92,63.05,62.88,62.89,306553.0,60.4829,60.6079,60.4444,60.454,306553.0
2022-08-29 09:30:00,62.55,63.19,62.45,63.1,122443.0,60.1272,60.7424,60.0311,60.6559,122443.0
2022-08-29 09:35:00,63.13,63.26,62.98,63.2,40256.0,60.6848,60.8097,60.5406,60.752,40256.0
2022-08-29 09:40:00,63.21,63.39,63.01,63.05,37636.0,60.7617,60.9347,60.5694,60.6079,37636.0
2022-08-29 09:45:00,63.03,63.31,62.98,63.27,64728.0,60.5886,60.8578,60.5406,60.8193,64728.0
2022-08-29 09:50:00,63.28,63.48,63.27,63.42,48357.0,60.8289,61.0212,60.8193,60.9635,48357.0
2022-08-29 09:55:00,63.41,63.54,63.32,63.33,24471.0,60.9539,61.0789,60.8674,60.877,24471.0
2022-08-29 10:00:00,63.31,63.37,63.2,63.31,48360.0,60.8578,60.9155,60.752,60.8578,48360.0
2022-08-29 10:05:00,63.29,63.42,63.23,63.34,37177.0,60.8386,60.9635,60.7809,60.8866,37177.0
2022-08-29 10:10:00,63.31,63.42,63.23,63.28,26827.0,60.8578,60.9635,60.7809,60.8289,26827.0
2022-08-29 10:15:00,63.27,63.52,63.26,63.41,62309.0,60.8193,61.0596,60.8097,60.9539,62309.0
2022-08-29 10:20:00,63.44,63.5,63.38,63.45,33053.0,60.9827,61.0404,60.9251,60.9924,33053.0
2022-08-29 10:25:00,63.44,63.54,63.37,63.39,84620.0,60.9827,61.0789,60.9155,60.9347,84620.0
2022-08-29 10:30:00,63.4,63.58,63.29,63.34,45280.0,60.9443,61.1173,60.8386,60.8866,45280.0
2022-08-29 10:35:00,63.35,63.38,63.23,63.26,32901.0,60.8962,60.9251,60.7809,60.8097,32901.0
2022-08-29 10:40:00,63.27,63.42,63.21,63.41,28701.0,60.8193,60.9635,60.7617,60.9539,28701.0
2022-08-29 10:45:00,63.42,63.45,63.3,63.34,37407.0,60.9635,60.9924,60.8482,60.8866,37407.0
2022-08-29 10:50:00,63.34,63.38,63.11,63.2,27466.0,60.8866,60.9251,60.6655,60.752,27466.0
2022-08-29 10:55:00,63.19,63.3,63.15,63.27,35289.0,60.7424,60.8482,60.704,60.8193,35289.0
2022-08-29 11:00:00,63.25,63.4,63.24,63.32,35669.0,60.8001,60.9443,60.7905,60.8674,35669.0
2022-08-29 11:05:00,63.32,63.35,63.21,63.32,22673.0,60.8674,60.8962,60.7617,60.8674,22673.0
2022-08-29 11:10:00,63.32,63.37,63.22,63.25,20773.0,60.8674,60.9155,60.7713,60.8001,20773.0
2022-08-29 11:15:00,63.25,63.39,63.24,63.36,19585.0,60.8001,60.9347,60.7905,60.9058,19585.0
2022-08-29 11:20:00,63.35,63.4,63.32,63.4,16855.0,60.8962,60.9443,60.8674,60.9443,16855.0
2022-08-29 11:25:00,63.41,63.49,63.33,63.35,38378.0,60.9539,61.0308,60.877,60.8962,38378.0
2022-08-29 11:30:00,63.34,63.48,63.26,63.45,47681.0,60.8866,61.0212,60.8097,60.9924,47681.0
2022-08-29 11:35:00,63.46,63.5,63.37,63.41,42987.0,61.002,61.0404,60.9155,60.9539,42987.0
2022-08-29 11:40:00,63.4,63.4,63.29,63.3,24038.0,60.9443,60.9443,60.8386,60.8482,24038.0
2022-08-29 11:45:00,63.28,63.5,63.28,63.5,48799.0,60.8289,61.0404,60.8289,61.0404,48799.0
2022-08-29 11:50:00,63.52,63.55,63.46,63.52,30327.0,61.0596,61.0885,61.002,61.0596,30327.0
2022-08-29 11:55:00,63.53,63.61,63.53,63.61,24988.0,61.0693,61.1462,61.0693,61.1462,24988.0
2022-08-29 12:00:00,63.6,63.71,63.58,63.71,34137.0,61.1365,61.2423,61.1173,61.2423,34137.0
2022-08-29 12:05:00,63.7,63.73,63.53,63.53,37861.0,61.2327,61.2615,61.0693,61.0693,37861.0
2022-08-29 12:10:00,63.54,63.56,63.41,63.46,41152.0,61.0789,61.0981,60.9539,61.002,41152.0
2022-08-29 12:15:00,63.46,63.54,63.45,63.5,26542.0,61.002,61.0789,60.9924,61.0404,26542.0
2022-08-29 12:20:00,63.5,63.53,63.44,63.45,23418.0,61.0404,61.0693,60.9827,60.9924,23418.0
2022-08-29 12:25:00,63.45,63.5,63.34,63.37,28762.0,60.9924,61.0404,60.8866,60.9155,28762.0
2022-08-29 12:30:00,63.38,63.39,63.3,63.32,26407.0,60.9251,60.9347,60.8482,60.8674,26407.0
2022-08-29 12:35:00,63.32,63.36,63.28,63.32,21502.0,60.8674,60.9058,60.8289,60.8674,21502.0
2022-08-29 12:40:00,63.3,63.32,63.25,63.31,27040.0,60.8482,60.8674,60.8001,60.8578,27040.0
2022-08-29 12:45:00,63.3,63.48,63.28,63.48,30352.0,60.8482,61.0212,60.8289,61.0212,30352.0
2022-08-29 12:50:00,63.47,63.51,63.44,63.48,19520.0,61.0116,61.05,60.9827,61.0212,19520.0
2022-08-29 12:55:00,63.51,63.51,63.41,63.41,17196.0,61.05,61.05,60.9539,60.9539,17196.0
2022-08-29 13:00:00,63.41,63.5,63.41,63.43,24552.0,60.9539,61.0404,60.9539,60.9731,24552.0
2022-08-29 13:05:00,63.43,63.49,63.4,63.44,17321.0,60.9731,61.0308,60.9443,60.9827,17321.0
2022-08-29 13:10:00,63.43,63.49,63.41,63.45,13640.0,60.9731,61.0308,60.9539,60.9924,13640.0
2022-08-29 13:15:00,63.46,63.46,63.36,63.39,46362.0,61.002,61.002,60.9058,60.9347,46362.0
2022-08-29 13:20:00,63.4,63.49,63.32,63.38,23130.0,60.9443,61.0308,60.8674,60.9251,23130.0
2022-08-29 13:25:00,63.38,63.43,63.33,63.43,16132.0,60.9251,60.9731,60.877,60.9731,16132.0
2022-08-29 13:30:00,63.42,63.47,63.39,63.47,18428.0,60.9635,61.0116,60.9347,61.0116,18428.0
2022-08-29 13:35:00,63.47,63.53,63.44,63.5,27289.0,61.0116,61.0693,60.9827,61.0404,27289.0
2022-08-29 13:40:00,63.51,63.59,63.47,63.57,27124.0,61.05,61.1269,61.0116,61.1077,27124.0
2022-08-29 13:45:00,63.57,63.65,63.54,63.54,50659.0,61.1077,61.1846,61.0789,61.0789,50659.0
2022-08-29 13:50:00,63.54,63.6,63.53,63.54,31057.0,61.0789,61.1365,61.0693,61.0789,31057.0
2022-08-29 13:55:00,63.55,63.61,63.53,63.58,18045.0,61.0885,61.1462,61.0693,61.1173,18045.0
2022-08-29 14:00:00,63.57,63.57,63.47,63.49,20832.0,61.1077,61.1077,61.0116,61.0308,20832.0
2022-08-29 14:05:00,63.51,63.56,63.5,63.55,41372.0,61.05,61.0981,61.0404,61.0885,41372.0
2022-08-29 14:10:00,63.53,63.57,63.47,63.51,27519.0,61.0693,61.1077,61.0116,61.05,27519.0
2022-08-29 14:15:00,63.5,63.52,63.37,63.4,29895.0,61.0404,61.0596,60.9155,60.9443,29895.0
2022-08-29 14:20:00,63.4,63.41,63.3,63.38,35472.0,60.9443,60.9539,60.8482,60.9251,35472.0
2022-08-29 14:25:00,63.37,63.46,63.34,63.35,32683.0,60.9155,61.002,60.8866,60.8962,32683.0
2022-08-29 14:30:00,63.35,63.42,63.33,63.42,26306.0,60.8962,60.9635,60.877,60.9635,26306.0
2022-08-29 14:35:00,63.42,63.46,63.4,63.42,29442.0,60.9635,61.002,60.9443,60.9635,29442.0
2022-08-29 14:40:00,63.42,63.51,63.42,63.47,24633.0,60.9635,61.05,60.9635,61.0116,24633.0
2022-08-29 14:45:00,63.47,63.47,63.39,63.39,20178.0,61.0116,61.0116,60.9347,60.9347,20178.0
2022-08-29 14:50:00,63.38,63.38,63.27,63.29,22895.0,60.9251,60.9251,60.8193,60.8386,22895.0
2022-08-29 14:55:00,63.28,63.33,63.19,63.3,41596.0,60.8289,60.877,60.7424,60.8482,41596.0
2022-08-29 15:00:00,63.29,63.45,63.29,63.39,24718.0,60.8386,60.9924,60.8386,60.9347,24718.0
2022-08-29 15:05:00,63.38,63.38,63.26,63.3,25623.0,60.9251,60.9251,60.8097,60.8482,25623.0
2022-08-29 15:10:00,63.29,63.41,63.28,63.35,40149.0,60.8386,60.9539,60.8289,60.8962,40149.0
2022-08-29 15:15:00,63.36,63.42,63.34,63.37,45089.0,60.9058,60.9635,60.8866,60.9155,45089.0
2022-08-29 15:20:00,63.37,63.41,63.35,63.4,34919.0,60.9155,60.9539,60.8962,60.9443,34919.0
2022-08-29 15:25:00,63.4,63.4,63.32,63.34,46988.0,60.9443,60.9443,60.8674,60.8866,46988.0
2022-08-29 15:30:00,63.33,63.33,63.26,63.33,79122.0,60.877,60.877,60.8097,60.877,79122.0
2022-08-29 15:35:00,63.33,63.34,63.27,63.34,44990.0,60.877,60.8866,60.8193,60.8866,44990.0
2022-08-29 15:40:00,63.33,63.33,63.26,63.31,34277.0,60.877,60.877,60.8097,60.8578,34277.0
2022-08-29 15:45:00,63.3,63.31,63.16,63.21,47348.0,60.8482,60.8578,60.7136,60.7617,47348.0
2022-08-29 15:50:00,63.2,63.29,63.07,63.18,94720.0,60.752,60.8386,60.6271,60.7328,94720.0
2022-08-29 15:55:00,63.18,63.21,63.07,63.11,210446.0,60.7328,60.7617,60.6271,60.6655,210446.0
2022-08-30 09:30:00,63.49,63.71,63.3,63.46,125253.0,61.0308,61.2423,60.8482,61.002,125253.0
2022-08-30 09:35:00,63.43,63.6,63.38,63.55,28346.0,60.9731,61.1365,60.9251,61.0885,28346.0
2022-08-30 09:40:00,63.52,63.55,63.22,63.22,39956.0,61.0596,61.0885,60.7713,60.7713,39956.0
2022-08-30 09:45:00,63.22,63.27,63.03,63.14,32142.0,60.7713,60.8193,60.5886,60.6944,32142.0
2022-08-30 09:50:00,63.15,63.23,63.03,63.16,40105.0,60.704,60.7809,60.5886,60.7136,40105.0
2022-08-30 09:55:00,63.16,63.2,63.07,63.13,37891.0,60.7136,60.752,60.6271,60.6848,37891.0
2022-08-30 10:00:00,63.13,63.15,62.84,62.91,77003.0,60.6848,60.704,60.406,60.4733,77003.0
2022-08-30 10:05:00,62.9,62.9,62.54,62.55,35680.0,60.4637,60.4637,60.1176,60.1272,35680.0
2022-08-30 10:10:00,62.57,62.67,62.51,62.57,71900.0,60.1464,60.2426,60.0888,60.1464,71900.0
2022-08-30 10:15:00,62.57,62.69,62.57,62.64,33687.0,60.1464,60.2618,60.1464,60.2137,33687.0
2022-08-30 10:20:00,62.66,62.79,62.55,62.58,28092.0,60.233,60.3579,60.1272,60.1561,28092.0
2022-08-30 10:25:00,62.58,62.75,62.56,62.61,69492.0,60.1561,60.3195,60.1368,60.1849,69492.0
2022-08-30 10:30:00,62.56,62.62,62.23,62.23,38291.0,60.1368,60.1945,59.8196,59.8196,38291.0
2022-08-30 10:35:00,62.23,62.26,62.12,62.21,26083.0,59.8196,59.8485,59.7139,59.8004,26083.0
2022-08-30 10:40:00,62.2,62.32,62.14,62.15,34422.0,59.7908,59.9061,59.7331,59.7427,34422.0
2022-08-30 10:45:00,62.15,62.18,62.01,62.08,43415.0,59.7427,59.7716,59.6081,59.6754,43415.0
2022-08-30 10:50:00,62.08,62.19,62.03,62.17,40346.0,59.6754,59.7812,59.6274,59.7619,40346.0
2022-08-30 10:55:00,62.16,62.34,62.15,62.33,49032.0,59.7523,59.9254,59.7427,59.9157,49032.0
2022-08-30 11:00:00,62.33,62.39,62.12,62.25,84570.0,59.9157,59.9734,59.7139,59.8388,84570.0
2022-08-30 11:05:00,62.26,62.28,62.15,62.18,49981.0,59.8485,59.8677,59.7427,59.7716,49981.0
2022-08-30 11:10:00,62.17,62.18,62.02,62.11,40920.0,59.7619,59.7716,59.6177,59.7043,40920.0
2022-08-30 11:15:00,62.1,62.2,62.05,62.19,62255.0,59.6946,59.7908,59.6466,59.7812,62255.0
2022-08-30 11:20:00,62.2,62.23,62.1,62.14,31583.0,59.7908,59.8196,59.6946,59.7331,31583.0
2022-08-30 11:25:00,62.13,62.26,62.09,62.15,39431.0,59.7235,59.8485,59.685,59.7427,39431.0
2022-08-30 11:30:00,62.15,62.24,62.12,62.17,27402.0,59.7427,59.8292,59.7139,59.7619,27402.0
2022-08-30 11:35:00,62.17,62.21,62.06,62.13,46507.0,59.7619,59.8004,59.6562,59.7235,46507.0
2022-08-30 11:40:00,62.13,62.17,62.06,62.12,20880.0,59.7235,59.7619,59.6562,59.7139,20880.0
2022-08-30 11:45:00,62.1,62.16,62.06,62.06,17005.0,59.6946,59.7523,59.6562,59.6562,17005.0
2022-08-30 11:50:00,62.07,62.19,62.05,62.17,19171.0,59.6658,59.7812,59.6466,59.7619,19171.0
2022-08-30 11:55:00,62.17,62.19,62.11,62.12,30479.0,59.7619,59.7812,59.7043,59.7139,30479.0
2022-08-30 12:00:00,62.12,62.38,62.11,62.33,184491.0,59.7139,59.9638,59.7043,59.9157,184491.0
2022-08-30 12:05:00,62.33,62.48,62.33,62.4,60751.0,59.9157,60.0599,59.9157,59.983,60751.0
2022-08-30 12:10:00,62.41,62.48,62.31,62.47,43252.0,59.9926,60.0599,59.8965,60.0503,43252.0
2022-08-30 12:15:00,62.48,62.57,62.45,62.54,45206.0,60.0599,60.1464,60.0311,60.1176,45206.0
2022-08-30 12:20:00,62.53,62.56,62.46,62.48,110212.0,60.108,60.1368,60.0407,60.0599,110212.0
2022-08-30 12:25:00,62.48,62.53,62.41,62.47,27789.0,60.0599,60.108,59.9926,60.0503,27789.0
2022-08-30 12:30:00,62.46,62.48,62.34,62.34,25230.0,60.0407,60.0599,59.9254,59.9254,25230.0
2022-08-30 12:35:00,62.33,62.52,62.31,62.49,47609.0,59.9157,60.0984,59.8965,60.0695,47609.0
2022-08-30 12:40:00,62.48,62.49,62.32,62.35,22198.0,60.0599,60.0695,59.9061,59.935,22198.0
2022-08-30 12:45:00,62.36,62.43,62.32,62.38,19652.0,59.9446,60.0119,59.9061,59.9638,19652.0
2022-08-30 12:50:00,62.38,62.44,62.37,62.43,19181.0,59.9638,60.0215,59.9542,60.0119,19181.0
2022-08-30 12:55:00,62.43,62.46,62.4,62.43,18117.0,60.0119,60.0407,59.983,60.0119,18117.0
2022-08-30 13:00:00,62.42,62.44,62.32,62.34,19832.0,60.0023,60.0215,59.9061,59.9254,19832.0
2022-08-30 13:05:00,62.34,62.51,62.34,62.44,39406.0,59.9254,60.0888,59.9254,60.0215,39406.0
2022-08-30 13:10:00,62.44,62.47,62.31,62.32,22580.0,60.0215,60.0503,59.8965,59.9061,22580.0
2022-08-30 13:15:00,62.32,62.36,62.27,62.27,31625.0,59.9061,59.9446,59.8581,59.8581,31625.0
2022-08-30 13:20:00,62.28,62.29,62.23,62.25,26911.0,59.8677,59.8773,59.8196,59.8388,26911.0
2022-08-30 13:25:00,62.24,62.34,62.22,62.34,15834.0,59.8292,59.9254,59.81,59.9254,15834.0
2022-08-30 13:30:00,62.35,62.4,62.33,62.35,23445.0,59.935,59.983,59.9157,59.935,23445.0
2022-08-30 13:35:00,62.34,62.35,62.23,62.29,20904.0,59.9254,59.935,59.8196,59.8773,20904.0
2022-08-30 13:40:00,62.29,62.31,62.19,62.21,22649.0,59.8773,59.8965,59.7812,59.8004,22649.0
2022-08-30 13:45:00,62.19,62.37,62.17,62.35,25434.0,59.7812,59.9542,59.7619,59.935,25434.0
2022-08-30 13:50:00,62.36,62.45,62.28,62.41,22000.0,59.9446,60.0311,59.8677,59.9926,22000.0
2022-08-30 13:55:00,62.41,62.43,62.36,62.36,22863.0,59.9926,60.0119,59.9446,59.9446,22863.0
2022-08-30 14:00:00,62.35,62.43,62.3,62.42,21293.0,59.935,60.0119,59.8869,60.0023,21293.0
2022-08-30 14:05:00,62.41,62.41,62.34,62.35,15650.0,59.9926,59.9926,59.9254,59.935,15650.0
2022-08-30 14:10:00,62.34,62.45,62.32,62.45,25999.0,59.9254,60.0311,59.9061,60.0311,25999.0
2022-08-30 14:15:00,62.46,62.53,62.37,62.42,29219.0,60.0407,60.108,59.9542,60.0023,29219.0
2022-08-30 14:20:00,62.42,62.45,62.39,62.42,21748.0,60.0023,60.0311,59.9734,60.0023,21748.0
2022-08-30 14:25:00,62.43,62.43,62.35,62.38,37500.0,60.0119,60.0119,59.935,59.9638,37500.0
2022-08-30 14:30:00,62.39,62.51,62.38,62.5,42257.0,59.9734,60.0888,59.9638,60.0792,42257.0
2022-08-30 14:35:00,62.5,62.5,62.41,62.46,20277.0,60.0792,60.0792,59.9926,60.0407,20277.0
2022-08-30 14:40:00,62.48,62.49,62.38,62.4,20587.0,60.0599,60.0695,59.9638,59.983,20587.0
2022-08-30 14:45:00,62.4,62.44,62.39,62.44,16002.0,59.983,60.0215,59.9734,60.0215,16002.0
2022-08-30 14:50:00,62.44,62.44,62.37,62.39,18492.0,60.0215,60.0215,59.9542,59.9734,18492.0
2022-08-30 14:55:00,62.4,62.47,62.33,62.47,22396.0,59.983,60.0503,59.9157,60.0503,22396.0
2022-08-30 15:00:00,62.46,62.56,62.43,62.49,55415.0,60.0407,60.1368,60.0119,60.0695,55415.0
2022-08-30 15:05:00,62.49,62.59,62.46,62.59,22614.0,60.0695,60.1657,60.0407,60.1657,22614.0
2022-08-30 15:10:00,62.59,62.69,62.57,62.68,42385.0,60.1657,60.2618,60.1464,60.2522,42385.0
2022-08-30 15:15:00,62.69,62.69,62.58,62.62,30705.0,60.2618,60.2618,60.1561,60.1945,30705.0
2022-08-30 15:20:00,62.61,62.68,62.58,62.67,25148.0,60.1849,60.2522,60.1561,60.2426,25148.0
2022-08-30 15:25:00,62.67,62.67,62.54,62.55,34930.0,60.2426,60.2426,60.1176,60.1272,34930.0
2022-08-30 15:30:00,62.55,62.56,62.44,62.46,37695.0,60.1272,60.1368,60.0215,60.0407,37695.0
2022-08-30 15:35:00,62.47,62.56,62.44,62.54,38157.0,60.0503,60.1368,60.0215,60.1176,38157.0
2022-08-30 15:40:00,62.52,62.69,62.52,62.65,48519.0,60.0984,60.2618,60.0984,60.2233,48519.0
2022-08-30 15:45:00,62.64,62.66,62.44,62.49,52975.0,60.2137,60.233,60.0215,60.0695,52975.0
2022-08-30 15:50:00,62.49,62.55,62.37,62.4,94562.0,60.0695,60.1272,59.9542,59.983,94562.0
2022-08-30 15:55:00,62.41,62.63,62.38,62.55,246597.0,59.9926,60.2041,59.9638,60.1272,246597.0
2022-08-31 09:30:00,62.13,62.5,61.93,62.0,147376.0,59.7235,60.0792,59.5312,59.5985,147376.0
2022-08-31 09:35:00,61.98,62.16,61.92,62.05,38349.0,59.5793,59.7523,59.5216,59.6466,38349.0
2022-08-31 09:40:00,62.02,62.44,62.02,62.4,61250.0,59.6177,60.0215,59.6177,59.983,61250.0
2022-08-31 09:45:00,62.4,62.46,62.19,62.42,41219.0,59.983,60.0407,59.7812,60.0023,41219.0
2022-08-31 09:50:00,62.41,62.55,62.36,62.42,48275.0,59.9926,60.1272,59.9446,60.0023,48275.0
2022-08-31 09:55:00,62.4,62.4,62.02,62.04,34985.0,59.983,59.983,59.6177,59.637,34985.0
2022-08-31 10:00:00,62.03,62.07,61.87,61.87,38452.0,59.6274,59.6658,59.4736,59.4736,38452.0
2022-08-31 10:05:00,61.89,62.0,61.86,61.89,35879.0,59.4928,59.5985,59.4639,59.4928,35879.0
2022-08-31 10:10:00,61.88,62.13,61.88,62.08,85064.0,59.4832,59.7235,59.4832,59.6754,85064.0
2022-08-31 10:15:00,62.11,62.12,61.92,62.09,33741.0,59.7043,59.7139,59.5216,59.685,33741.0
2022-08-31 10:20:00,62.09,62.2,61.93,62.03,37011.0,59.685,59.7908,59.5312,59.6274,37011.0
2022-08-31 10:25:00,62.02,62.15,61.97,62.01,161911.0,59.6177,59.7427,59.5697,59.6081,161911.0
2022-08-31 10:30:00,62.02,62.16,61.92,62.02,76587.0,59.6177,59.7523,59.5216,59.6177,76587.0
2022-08-31 10:35:00,62.01,62.25,62.0,62.07,89637.0,59.6081,59.8388,59.5985,59.6658,89637.0
2022-08-31 10:40:00,62.04,62.25,62.02,62.18,42162.0,59.637,59.8388,59.6177,59.7716,42162.0
2022-08-31 10:45:00,62.17,62.31,62.11,62.27,111478.0,59.7619,59.8965,59.7043,59.8581,111478.0
2022-08-31 10:50:00,62.26,62.32,62.11,62.21,52991.0,59.8485,59.9061,59.7043,59.8004,52991.0
2022-08-31 10:55:00,62.21,62.3,62.16,62.22,36346.0,59.8004,59.8869,59.7523,59.81,36346.0
2022-08-31 11:00:00,62.19,62.23,62.06,62.14,40062.0,59.7812,59.8196,59.6562,59.7331,40062.0
2022-08-31 11:05:00,62.14,62.19,62.08,62.18,29023.0,59.7331,59.7812,59.6754,59.7716,29023.0
2022-08-31 11:10:00,62.19,62.22,62.1,62.19,25899.0,59.7812,59.81,59.6946,59.7812,25899.0
2022-08-31 11:15:00,62.18,62.3,62.13,62.29,29179.0,59.7716,59.8869,59.7235,59.8773,29179.0
2022-08-31 11:20:00,62.31,62.36,62.26,62.32,24980.0,59.8965,59.9446,59.8485,59.9061,24980.0
2022-08-31 11:25:00,62.33,62.39,62.28,62.3,31445.0,59.9157,59.9734,59.8677,59.8869,31445.0
2022-08-31 11:30:00,62.3,62.42,62.28,62.4,60069.0,59.8869,60.0023,59.8677,59.983,60069.0
2022-08-31 11:35:00,62.39,62.61,62.38,62.53,39236.0,59.9734,60.1849,59.9638,60.108,39236.0
2022-08-31 11:40:00,62.53,62.59,62.49,62.58,24271.0,60.108,60.1657,60.0695,60.1561,24271.0
2022-08-31 11:45:00,62.58,62.66,62.54,62.65,31919.0,60.1561,60.233,60.1176,60.2233,31919.0
2022-08-31 11:50:00,62.66,62.74,62.61,62.68,23047.0,60.233,60.3099,60.1849,60.2522,23047.0
2022-08-31 11:55:00,62.68,62.83,62.68,62.79,67855.0,60.2522,60.3964,60.2522,60.3579,67855.0
2022-08-31 12:00:00,62.8,62.83,62.74,62.82,149096.0,60.3675,60.3964,60.3099,60.3868,149096.0
2022-08-31 12:05:00,62.83,62.83,62.63,62.76,94788.0,60.3964,60.3964,60.2041,60.3291,94788.0
2022-08-31 12:10:00,62.76,62.79,62.63,62.74,46556.0,60.3291,60.3579,60.2041,60.3099,46556.0
2022-08-31 12:15:00,62.73,62.81,62.73,62.78,41664.0,60.3002,60.3771,60.3002,60.3483,41664.0
2022-08-31 12:20:00,62.78,62.83,62.75,62.78,40742.0,60.3483,60.3964,60.3195,60.3483,40742.0
2022-08-31 12:25:00,62.79,62.79,62.72,62.73,29429.0,60.3579,60.3579,60.2906,60.3002,29429.0
2022-08-31 12:30:00,62.73,62.77,62.71,62.73,49346.0,60.3002,60.3387,60.281,60.3002,49346.0
2022-08-31 12:35:00,62.72,62.76,62.58,62.59,43535.0,60.2906,60.3291,60.1561,60.1657,43535.0
2022-08-31 12:40:00,62.58,62.6,62.53,62.53,29732.0,60.1561,60.1753,60.108,60.108,29732.0
2022-08-31 12:45:00,62.52,62.55,62.5,62.53,64067.0,60.0984,60.1272,60.0792,60.108,64067.0
2022-08-31 12:50:00,62.52,62.55,62.48,62.5,29911.0,60.0984,60.1272,60.0599,60.0792,29911.0
2022-08-31 12:55:00,62.48,62.51,62.46,62.5,21910.0,60.0599,60.0888,60.0407,60.0792,21910.0
2022-08-31 13:00:00,62.49,62.56,62.49,62.53,37634.0,60.0695,60.1368,60.0695,60.108,37634.0
2022-08-31 13:05:00,62.53,62.56,62.51,62.55,19636.0,60.108,60.1368,60.0888,60.1272,19636.0
2022-08-31 13:10:00,62.55,62.61,62.52,62.54,29669.0,60.1272,60.1849,60.0984,60.1176,29669.0
2022-08-31 13:15:00,62.54,62.56,62.43,62.43,40610.0,60.1176,60.1368,60.0119,60.0119,40610.0
2022-08-31 13:20:00,62.45,62.45,62.32,62.34,31111.0,60.0311,60.0311,59.9061,59.9254,31111.0
2022-08-31 13:25:00,62.33,62.4,62.28,62.38,18991.0,59.9157,59.983,59.8677,59.9638,18991.0
2022-08-31 13:30:00,62.38,62.41,62.32,62.37,17712.0,59.9638,59.9926,59.9061,59.9542,17712.0
2022-08-31 13:35:00,62.36,62.4,62.34,62.36,17691.0,59.9446,59.983,59.9254,59.9446,17691.0
2022-08-31 13:40:00,62.36,62.39,62.33,62.36,13009.0,59.9446,59.9734,59.9157,59.9446,13009.0
2022-08-31 13:45:00,62.36,62.41,62.34,62.35,19059.0,59.9446,59.9926,59.9254,59.935,19059.0
2022-08-31 13:50:00,62.35,62.43,62.3,62.39,40230.0,59.935,60.0119,59.8869,59.9734,40230.0
2022-08-31 13:55:00,62.4,62.43,62.35,62.42,17322.0,59.983,60.0119,59.935,60.0023,17322.0
2022-08-31 14:00:00,62.41,62.43,62.32,62.34,27710.0,59.9926,60.0119,59.9061,59.9254,27710.0
2022-08-31 14:05:00,62.34,62.44,62.32,62.4,36033.0,59.9254,60.0215,59.9061,59.983,36033.0
2022-08-31 14:10:00,62.41,62.42,62.36,62.41,35295.0,59.9926,60.0023,59.9446,59.9926,35295.0
2022-08-31 14:15:00,62.41,62.44,62.34,62.34,28987.0,59.9926,60.0215,59.9254,59.9254,28987.0
2022-08-31 14:20:00,62.32,62.36,62.28,62.3,20428.0,59.9061,59.9446,59.8677,59.8869,20428.0
2022-08-31 14:25:00,62.3,62.35,62.28,62.29,21634.0,59.8869,59.935,59.8677,59.8773,21634.0
2022-08-31 14:30:00,62.28,62.29,62.14,62.19,67540.0,59.8677,59.8773,59.7331,59.7812,67540.0
2022-08-31 14:35:00,62.18,62.18,62.14,62.14,13741.0,59.7716,59.7716,59.7331,59.7331,13741.0
2022-08-31 14:40:00,62.13,62.21,62.11,62.12,22910.0,59.7235,59.8004,59.7043,59.7139,22910.0
2022-08-31 14:45:00,62.12,62.28,62.11,62.27,15608.0,59.7139,59.8677,59.7043,59.8581,15608.0
2022-08-31 14:50:00,62.26,62.33,62.23,62.31,22491.0,59.8485,59.9157,59.8196,59.8965,22491.0
2022-08-31 14:55:00,62.32,62.36,62.25,62.36,22468.0,59.9061,59.9446,59.8388,59.9446,22468.0
2022-08-31 15:00:00,62.36,62.47,62.34,62.46,21567.0,59.9446,60.0503,59.9254,60.0407,21567.0
2022-08-31 15:05:00,62.46,62.54,62.4,62.5,15101.0,60.0407,60.1176,59.983,60.0792,15101.0
2022-08-31 15:10:00,62.49,62.6,62.49,62.59,20898.0,60.0695,60.1753,60.0695,60.1657,20898.0
2022-08-31 15:15:00,62.59,62.7,62.58,62.58,29166.0,60.1657,60.2714,60.1561,60.1561,29166.0
2022-08-31 15:20:00,62.56,62.56,62.4,62.42,26338.0,60.1368,60.1368,59.983,60.0023,26338.0
2022-08-31 15:25:00,62.42,62.51,62.41,62.5,34445.0,60.0023,60.0888,59.9926,60.0792,34445.0
2022-08-31 15:30:00,62.49,62.53,62.46,62.48,36842.0,60.0695,60.108,60.0407,60.0599,36842.0
2022-08-31 15:35:00,62.47,62.62,62.45,62.6,37996.0,60.0503,60.1945,60.0311,60.1753,37996.0
2022-08-31 15:40:00,62.61,62.69,62.56,62.67,35299.0,60.1849,60.2618,60.1368,60.2426,35299.0
2022-08-31 15:45:00,62.67,62.75,62.61,62.64,44696.0,60.2426,60.3195,60.1849,60.2137,44696.0
2022-08-31 15:50:00,62.65,62.65,62.5,62.51,84087.0,60.2233,60.2233,60.0792,60.0888,84087.0
2022-08-31 15:55:00,62.51,62.51,62.31,62.34,210261.0,60.0888,60.0888,59.8965,59.9254,210261.0
2022-09-01 09:30:00,62.44,62.58,62.06,62.08,135384.0,60.0215,60.1561,59.6562,59.6754,135384.0
2022-09-01 09:35:00,62.11,62.25,62.09,62.23,22782.0,59.7043,59.8388,59.685,59.8196,22782.0
2022-09-01 09:40:00,62.23,62.47,62.23,62.42,66496.0,59.8196,60.0503,59.8196,60.0023,66496.0
2022-09-01 09:45:00,62.43,62.75,62.4,62.51,30460.0,60.0119,60.3195,59.983,60.0888,30460.0
2022-09-01 09:50:00,62.5,62.72,62.48,62.5,45468.0,60.0792,60.2906,60.0599,60.0792,45468.0
2022-09-01 09:55:00,62.49,62.72,62.42,62.7,33002.0,60.0695,60.2906,60.0023,60.2714,33002.0
2022-09-01 10:00:00,62.67,62.69,62.32,62.39,41310.0,60.2426,60.2618,59.9061,59.9734,41310.0
2022-09-01 10:05:00,62.38,62.69,62.37,62.65,23631.0,59.9638,60.2618,59.9542,60.2233,23631.0
2022-09-01 10:10:00,62.64,62.65,62.48,62.55,29191.0,60.2137,60.2233,60.0599,60.1272,29191.0
2022-09-01 10:15:00,62.54,62.6,62.46,62.5,36679.0,60.1176,60.1753,60.0407,60.0792,36679.0
2022-09-01 10:20:00,62.49,62.58,62.46,62.53,31549.0,60.0695,60.1561,60.0407,60.108,31549.0
2022-09-01 10:25:00,62.54,62.61,62.46,62.6,34400.0,60.1176,60.1849,60.0407,60.1753,34400.0
2022-09-01 10:30:00,62.58,62.58,62.39,62.39,33227.0,60.1561,60.1561,59.9734,59.9734,33227.0
2022-09-01 10:35:00,62.4,62.49,62.29,62.33,38876.0,59.983,60.0695,59.8773,59.9157,38876.0
2022-09-01 10:40:00,62.32,62.4,62.19,62.22,33209.0,59.9061,59.983,59.7812,59.81,33209.0
2022-09-01 10:45:00,62.22,62.27,62.19,62.24,41985.0,59.81,59.8581,59.7812,59.8292,41985.0
2022-09-01 10:50:00,62.25,62.32,62.22,62.3,25038.0,59.8388,59.9061,59.81,59.8869,25038.0
2022-09-01 10:55:00,62.3,62.38,62.19,62.2,41653.0,59.8869,59.9638,59.7812,59.7908,41653.0
2022-09-01 11:00:00,62.19,62.29,62.18,62.2,44834.0,59.7812,59.8773,59.7716,59.7908,44834.0
2022-09-01 11:05:00,62.2,62.62,62.2,62.6,47985.0,59.7908,60.1945,59.7908,60.1753,47985.0
2022-09-01 11:10:00,62.58,62.65,62.51,62.54,25380.0,60.1561,60.2233,60.0888,60.1176,25380.0
2022-09-01 11:15:00,62.54,62.6,62.49,62.6,20188.0,60.1176,60.1753,60.0695,60.1753,20188.0
2022-09-01 11:20:00,62.61,62.61,62.45,62.59,32902.0,60.1849,60.1849,60.0311,60.1657,32902.0
2022-09-01 11:25:00,62.58,62.58,62.45,62.51,16794.0,60.1561,60.1561,60.0311,60.0888,16794.0
2022-09-01 11:30:00,62.52,62.7,62.52,62.68,23416.0,60.0984,60.2714,60.0984,60.2522,23416.0
2022-09-01 11:35:00,62.69,62.77,62.58,62.58,33848.0,60.2618,60.3387,60.1561,60.1561,33848.0
2022-09-01 11:40:00,62.6,62.67,62.57,62.57,10436.0,60.1753,60.2426,60.1464,60.1464,10436.0
2022-09-01 11:45:00,62.56,62.61,62.53,62.6,14829.0,60.1368,60.1849,60.108,60.1753,14829.0
2022-09-01 11:50:00,62.58,62.58,62.48,62.57,13095.0,60.1561,60.1561,60.0599,60.1464,13095.0
2022-09-01 11:55:00,62.59,62.74,62.57,62.74,31649.0,60.1657,60.3099,60.1464,60.3099,31649.0
2022-09-01 12:00:00,62.74,62.89,62.73,62.86,65139.0,60.3099,60.454,60.3002,60.4252,65139.0
2022-09-01 12:05:00,62.86,62.87,62.73,62.85,28724.0,60.4252,60.4348,60.3002,60.4156,28724.0
2022-09-01 12:10:00,62.85,62.96,62.83,62.95,35075.0,60.4156,60.5213,60.3964,60.5117,35075.0
2022-09-01 12:15:00,62.97,62.98,62.87,62.89,27816.0,60.531,60.5406,60.4348,60.454,27816.0
2022-09-01 12:20:00,62.9,62.94,62.87,62.92,16112.0,60.4637,60.5021,60.4348,60.4829,16112.0
2022-09-01 12:25:00,62.93,63.01,62.87,62.95,39111.0,60.4925,60.5694,60.4348,60.5117,39111.0
2022-09-01 12:30:00,62.95,63.08,62.93,63.08,22519.0,60.5117,60.6367,60.4925,60.6367,22519.0
2022-09-01 12:35:00,63.08,63.09,62.94,62.95,19850.0,60.6367,60.6463,60.5021,60.5117,19850.0
2022-09-01 12:40:00,62.95,63.04,62.92,62.98,35050.0,60.5117,60.5982,60.4829,60.5406,35050.0
2022-09-01 12:45:00,62.99,63.0,62.83,62.9,27843.0,60.5502,60.5598,60.3964,60.4637,27843.0
2022-09-01 12:50:00,62.91,62.97,62.89,62.91,53754.0,60.4733,60.531,60.454,60.4733,53754.0
2022-09-01 12:55:00,62.92,62.92,62.8,62.89,19633.0,60.4829,60.4829,60.3675,60.454,19633.0
2022-09-01 13:00:00,62.87,62.94,62.84,62.92,32237.0,60.4348,60.5021,60.406,60.4829,32237.0
2022-09-01 13:05:00,62.91,63.03,62.87,63.03,34260.0,60.4733,60.5886,60.4348,60.5886,34260.0
2022-09-01 13:10:00,63.03,63.06,62.98,63.06,18324.0,60.5886,60.6175,60.5406,60.6175,18324.0
2022-09-01 13:15:00,63.05,63.14,63.05,63.09,20528.0,60.6079,60.6944,60.6079,60.6463,20528.0
2022-09-01 13:20:00,63.09,63.15,63.05,63.13,21187.0,60.6463,60.704,60.6079,60.6848,21187.0
2022-09-01 13:25:00,63.13,63.24,63.11,63.22,18404.0,60.6848,60.7905,60.6655,60.7713,18404.0
2022-09-01 13:30:00,63.23,63.26,63.18,63.21,13446.0,60.7809,60.8097,60.7328,60.7617,13446.0
2022-09-01 13:35:00,63.21,63.22,63.11,63.15,15500.0,60.7617,60.7713,60.6655,60.704,15500.0
2022-09-01 13:40:00,63.16,63.17,63.09,63.11,28839.0,60.7136,60.7232,60.6463,60.6655,28839.0
2022-09-01 13:45:00,63.1,63.11,63.01,63.08,16859.0,60.6559,60.6655,60.5694,60.6367,16859.0
2022-09-01 13:50:00,63.08,63.09,63.03,63.07,16967.0,60.6367,60.6463,60.5886,60.6271,16967.0
2022-09-01 13:55:00,63.06,63.1,63.05,63.06,19481.0,60.6175,60.6559,60.6079,60.6175,19481.0
2022-09-01 14:00:00,63.07,63.14,63.04,63.14,79057.0,60.6271,60.6944,60.5982,60.6944,79057.0
2022-09-01 14:05:00,63.14,63.22,63.11,63.15,102557.0,60.6944,60.7713,60.6655,60.704,102557.0
2022-09-01 14:10:00,63.17,63.24,63.09,63.21,19798.0,60.7232,60.7905,60.6463,60.7617,19798.0
2022-09-01 14:15:00,63.21,63.26,63.19,63.24,15760.0,60.7617,60.8097,60.7424,60.7905,15760.0
2022-09-01 14:20:00,63.24,63.38,63.23,63.32,33348.0,60.7905,60.9251,60.7809,60.8674,33348.0
2022-09-01 14:25:00,63.32,63.38,63.28,63.34,20311.0,60.8674,60.9251,60.8289,60.8866,20311.0
2022-09-01 14:30:00,63.36,63.44,63.35,63.41,18959.0,60.9058,60.9827,60.8962,60.9539,18959.0
2022-09-01 14:35:00,63.42,63.45,63.34,63.37,40020.0,60.9635,60.9924,60.8866,60.9155,40020.0
2022-09-01 14:40:00,63.36,63.45,63.35,63.35,22270.0,60.9058,60.9924,60.8962,60.8962,22270.0
2022-09-01 14:45:00,63.35,63.45,63.34,63.36,22396.0,60.8962,60.9924,60.8866,60.9058,22396.0
2022-09-01 14:50:00,63.36,63.46,63.28,63.45,30593.0,60.9058,61.002,60.8289,60.9924,30593.0
2022-09-01 14:55:00,63.44,63.51,63.37,63.44,24115.0,60.9827,61.05,60.9155,60.9827,24115.0
2022-09-01 15:00:00,63.44,63.55,63.41,63.51,24838.0,60.9827,61.0885,60.9539,61.05,24838.0
2022-09-01 15:05:00,63.52,63.71,63.52,63.68,39256.0,61.0596,61.2423,61.0596,61.2135,39256.0
2022-09-01 15:10:00,63.68,63.8,63.63,63.75,39617.0,61.2135,61.3288,61.1654,61.2807,39617.0
2022-09-01 15:15:00,63.75,63.78,63.66,63.66,51194.0,61.2807,61.3096,61.1942,61.1942,51194.0
2022-09-01 15:20:00,63.66,63.69,63.58,63.62,32115.0,61.1942,61.2231,61.1173,61.1558,32115.0
2022-09-01 15:25:00,63.63,63.63,63.49,63.52,30940.0,61.1654,61.1654,61.0308,61.0596,30940.0
2022-09-01 15:30:00,63.52,63.57,63.44,63.46,71283.0,61.0596,61.1077,60.9827,61.002,71283.0
2022-09-01 15:35:00,63.46,63.56,63.41,63.46,49591.0,61.002,61.0981,60.9539,61.002,49591.0
2022-09-01 15:40:00,63.46,63.5,63.42,63.5,44828.0,61.002,61.0404,60.9635,61.0404,44828.0
2022-09-01 15:45:00,63.49,63.56,63.46,63.47,59842.0,61.0308,61.0981,61.002,61.0116,59842.0
2022-09-01 15:50:00,63.47,63.62,63.45,63.6,104455.0,61.0116,61.1558,60.9924,61.1365,104455.0
2022-09-01 15:55:00,63.62,63.91,63.6,63.83,286800.0,61.1558,61.4345,61.1365,61.3576,286800.0
2022-09-02 09:30:00,64.18,64.22,63.67,63.67,146735.0,61.6941,61.7325,61.2038,61.2038,146735.0
2022-09-02 09:35:00,63.64,63.76,63.49,63.6,48030.0,61.175,61.2904,61.0308,61.1365,48030.0
2022-09-02 09:40:00,63.6,63.6,63.3,63.44,45110.0,61.1365,61.1365,60.8482,60.9827,45110.0
2022-09-02 09:45:00,63.46,63.51,63.32,63.41,37988.0,61.002,61.05,60.8674,60.9539,37988.0
2022-09-02 09:50:00,63.44,63.68,63.44,63.65,32951.0,60.9827,61.2135,60.9827,61.1846,32951.0
2022-09-02 09:55:00,63.66,63.78,63.61,63.61,45482.0,61.1942,61.3096,61.1462,61.1462,45482.0
2022-09-02 10:00:00,63.64,63.71,63.48,63.52,26269.0,61.175,61.2423,61.0212,61.0596,26269.0
2022-09-02 10:05:00,63.52,63.61,63.42,63.51,24867.0,61.0596,61.1462,60.9635,61.05,24867.0
2022-09-02 10:10:00,63.51,63.84,63.5,63.84,38612.0,61.05,61.3673,61.0404,61.3673,38612.0
2022-09-02 10:15:00,63.82,63.91,63.75,63.75,21591.0,61.348,61.4345,61.2807,61.2807,21591.0
2022-09-02 10:20:00,63.74,63.95,63.65,63.86,19197.0,61.2711,61.473,61.1846,61.3865,19197.0
2022-09-02 10:25:00,63.86,64.08,63.84,64.05,58077.0,61.3865,61.598,61.3673,61.5691,58077.0
2022-09-02 10:30:00,64.07,64.24,64.07,64.13,31364.0,61.5883,61.7518,61.5883,61.646,31364.0
2022-09-02 10:35:00,64.13,64.3,64.12,64.28,31418.0,61.646,61.8094,61.6364,61.7902,31418.0
2022-09-02 10:40:00,64.28,64.38,64.28,64.29,22894.0,61.7902,61.8863,61.7902,61.7998,22894.0
2022-09-02 10:45:00,64.29,64.33,64.18,64.23,29038.0,61.7998,61.8383,61.6941,61.7421,29038.0
2022-09-02 10:50:00,64.23,64.31,64.17,64.17,25871.0,61.7421,61.819,61.6845,61.6845,25871.0
2022-09-02 10:55:00,64.16,64.22,64.07,64.15,23420.0,61.6749,61.7325,61.5883,61.6652,23420.0
2022-09-02 11:00:00,64.16,64.34,64.15,64.34,23897.0,61.6749,61.8479,61.6652,61.8479,23897.0
2022-09-02 11:05:00,64.36,64.36,64.23,64.26,24047.0,61.8671,61.8671,61.7421,61.771,24047.0
2022-09-02 11:10:00,64.26,64.42,64.25,64.37,22597.0,61.771,61.9248,61.7614,61.8767,22597.0
2022-09-02 11:15:00,64.36,64.47,64.36,64.47,16781.0,61.8671,61.9729,61.8671,61.9729,16781.0
2022-09-02 11:20:00,64.47,64.47,64.37,64.38,17218.0,61.9729,61.9729,61.8767,61.8863,17218.0
2022-09-02 11:25:00,64.37,64.41,64.31,64.38,20325.0,61.8767,61.9152,61.819,61.8863,20325.0
2022-09-02 11:30:00,64.38,64.42,64.32,64.37,23272.0,61.8863,61.9248,61.8287,61.8767,23272.0
2022-09-02 11:35:00,64.38,64.48,64.35,64.45,26417.0,61.8863,61.9825,61.8575,61.9536,26417.0
2022-09-02 11:40:00,64.45,64.45,64.32,64.38,21060.0,61.9536,61.9536,61.8287,61.8863,21060.0
2022-09-02 11:45:00,64.38,64.57,64.37,64.52,46774.0,61.8863,62.069,61.8767,62.0209,46774.0
2022-09-02 11:50:00,64.53,64.54,64.38,64.41,14007.0,62.0305,62.0401,61.8863,61.9152,14007.0
2022-09-02 11:55:00,64.42,64.43,64.36,64.39,14803.0,61.9248,61.9344,61.8671,61.8959,14803.0
2022-09-02 12:00:00,64.4,64.43,64.33,64.39,20161.0,61.9056,61.9344,61.8383,61.8959,20161.0
2022-09-02 12:05:00,64.41,64.42,64.32,64.34,12379.0,61.9152,61.9248,61.8287,61.8479,12379.0
2022-09-02 12:10:00,64.33,64.37,64.3,64.32,10955.0,61.8383,61.8767,61.8094,61.8287,10955.0
2022-09-02 12:15:00,64.3,64.32,64.23,64.23,13673.0,61.8094,61.8287,61.7421,61.7421,13673.0
2022-09-02 12:20:00,64.23,64.24,64.01,64.06,17646.0,61.7421,61.7518,61.5307,61.5787,17646.0
2022-09-02 12:25:00,64.04,64.05,63.92,63.93,23024.0,61.5595,61.5691,61.4442,61.4538,23024.0
2022-09-02 12:30:00,63.94,63.97,63.86,63.91,18896.0,61.4634,61.4922,61.3865,61.4345,18896.0
2022-09-02 12:35:00,63.93,63.96,63.79,63.87,17453.0,61.4538,61.4826,61.3192,61.3961,17453.0
2022-09-02 12:40:00,63.87,63.87,63.74,63.75,23316.0,61.3961,61.3961,61.2711,61.2807,23316.0
2022-09-02 12:45:00,63.74,63.84,63.72,63.78,27534.0,61.2711,61.3673,61.2519,61.3096,27534.0
2022-09-02 12:50:00,63.76,63.8,63.67,63.8,40746.0,61.2904,61.3288,61.2038,61.3288,40746.0
2022-09-02 12:55:00,63.81,63.86,63.75,63.82,14697.0,61.3384,61.3865,61.2807,61.348,14697.0
2022-09-02 13:00:00,63.81,63.82,63.58,63.67,34558.0,61.3384,61.348,61.1173,61.2038,34558.0
2022-09-02 13:05:00,63.66,63.67,63.56,63.61,13786.0,61.1942,61.2038,61.0981,61.1462,13786.0
2022-09-02 13:10:00,63.58,63.68,63.55,63.64,41147.0,61.1173,61.2135,61.0885,61.175,41147.0
2022-09-02 13:15:00,63.62,63.64,63.51,63.61,13639.0,61.1558,61.175,61.05,61.1462,13639.0
2022-09-02 13:20:00,63.6,63.6,63.33,63.35,21421.0,61.1365,61.1365,60.877,60.8962,21421.0
2022-09-02 13:25:00,63.34,63.34,63.23,63.28,21085.0,60.8866,60.8866,60.7809,60.8289,21085.0
2022-09-02 13:30:00,63.27,63.34,63.25,63.3,18891.0,60.8193,60.8866,60.8001,60.8482,18891.0
2022-09-02 13:35:00,63.3,63.45,63.24,63.42,16939.0,60.8482,60.9924,60.7905,60.9635,16939.0
2022-09-02 13:40:00,63.35,63.38,63.28,63.36,14296.0,60.8962,60.9251,60.8289,60.9058,14296.0
2022-09-02 13:45:00,63.36,63.46,63.26,63.26,16417.0,60.9058,61.002,60.8097,60.8097,16417.0
2022-09-02 13:50:00,63.24,63.26,63.13,63.22,15435.0,60.7905,60.8097,60.6848,60.7713,15435.0
2022-09-02 13:55:00,63.21,63.25,63.17,63.22,18434.0,60.7617,60.8001,60.7232,60.7713,18434.0
2022-09-02 14:00:00,63.23,63.31,63.2,63.3,20787.0,60.7809,60.8578,60.752,60.8482,20787.0
2022-09-02 14:05:00,63.32,63.37,63.24,63.37,21404.0,60.8674,60.9155,60.7905,60.9155,21404.0
2022-09-02 14:10:00,63.38,63.42,63.32,63.32,24688.0,60.9251,60.9635,60.8674,60.8674,24688.0
2022-09-02 14:15:00,63.31,63.38,63.28,63.33,16601.0,60.8578,60.9251,60.8289,60.877,16601.0
2022-09-02 14:20:00,63.32,63.35,63.31,63.35,11603.0,60.8674,60.8962,60.8578,60.8962,11603.0
2022-09-02 14:25:00,63.35,63.48,63.34,63.48,22076.0,60.8962,61.0212,60.8866,61.0212,22076.0
2022-09-02 14:30:00,63.48,63.48,63.39,63.41,25867.0,61.0212,61.0212,60.9347,60.9539,25867.0
2022-09-02 14:35:00,63.4,63.58,63.39,63.56,16244.0,60.9443,61.1173,60.9347,61.0981,16244.0
2022-09-02 14:40:00,63.56,63.61,63.51,63.6,15970.0,61.0981,61.1462,61.05,61.1365,15970.0
2022-09-02 14:45:00,63.59,63.6,63.51,63.54,24592.0,61.1269,61.1365,61.05,61.0789,24592.0
2022-09-02 14:50:00,63.54,63.56,63.47,63.5,26074.0,61.0789,61.0981,61.0116,61.0404,26074.0
2022-09-02 14:55:00,63.48,63.49,63.38,63.42,22471.0,61.0212,61.0308,60.9251,60.9635,22471.0
2022-09-02 15:00:00,63.41,63.62,63.41,63.61,29720.0,60.9539,61.1558,60.9539,61.1462,29720.0
2022-09-02 15:05:00,63.6,63.67,63.58,63.58,28412.0,61.1365,61.2038,61.1173,61.1173,28412.0
2022-09-02 15:10:00,63.55,63.6,63.46,63.51,51860.0,61.0885,61.1365,61.002,61.05,51860.0
2022-09-02 15:15:00,63.52,63.55,63.46,63.52,35010.0,61.0596,61.0885,61.002,61.0596,35010.0
2022-09-02 15:20:00,63.51,63.59,63.37,63.41,89077.0,61.05,61.1269,60.9155,60.9539,89077.0
2022-09-02 15:25:00,63.41,63.55,63.38,63.5,82483.0,60.9539,61.0885,60.9251,61.0404,82483.0
2022-09-02 15:30:00,63.51,63.52,63.4,63.4,119089.0,61.05,61.0596,60.9443,60.9443,119089.0
2022-09-02 15:35:00,63.4,63.4,63.2,63.3,82326.0,60.9443,60.9443,60.752,60.8482,82326.0
2022-09-02 15:40:00,63.3,63.3,63.2,63.24,75628.0,60.8482,60.8482,60.752,60.7905,75628.0
2022-09-02 15:45:00,63.24,63.37,63.22,63.34,66491.0,60.7905,60.9155,60.7713,60.8866,66491.0
2022-09-02 15:50:00,63.34,63.48,63.31,63.47,96798.0,60.8866,61.0212,60.8578,61.0116,96798.0
2022-09-02 15:55:00,63.48,63.55,63.35,63.52,236376.0,61.0212,61.0885,60.8962,61.0596,236376.0
2022-09-06 09:30:00,63.53,63.86,63.48,63.57,122863.0,61.0693,61.3865,61.0212,61.1077,122863.0
2022-09-06 09:35:00,63.53,63.55,63.08,63.12,51091.0,61.0693,61.0885,60.6367,60.6751,51091.0
2022-09-06 09:40:00,63.09,63.25,63.05,63.05,26359.0,60.6463,60.8001,60.6079,60.6079,26359.0
2022-09-06 09:45:00,63.05,63.11,62.8,62.81,29195.0,60.6079,60.6655,60.3675,60.3771,29195.0
2022-09-06 09:50:00,62.81,62.81,62.63,62.63,25623.0,60.3771,60.3771,60.2041,60.2041,25623.0
2022-09-06 09:55:00,62.62,62.77,62.48,62.75,68406.0,60.1945,60.3387,60.0599,60.3195,68406.0
2022-09-06 10:00:00,62.71,62.71,62.29,62.36,32144.0,60.281,60.281,59.8773,59.9446,32144.0
2022-09-06 10:05:00,62.37,62.45,62.24,62.45,25626.0,59.9542,60.0311,59.8292,60.0311,25626.0
2022-09-06 10:10:00,62.44,62.44,62.21,62.39,32381.0,60.0215,60.0215,59.8004,59.9734,32381.0
2022-09-06 10:15:00,62.4,62.5,62.37,62.47,28478.0,59.983,60.0792,59.9542,60.0503,28478.0
2022-09-06 10:20:00,62.47,62.53,62.37,62.53,27457.0,60.0503,60.108,59.9542,60.108,27457.0
2022-09-06 10:25:00,62.55,62.9,62.53,62.83,37621.0,60.1272,60.4637,60.108,60.3964,37621.0
2022-09-06 10:30:00,62.82,62.86,62.66,62.73,39807.0,60.3868,60.4252,60.233,60.3002,39807.0
2022-09-06 10:35:00,62.75,62.84,62.61,62.81,39850.0,60.3195,60.406,60.1849,60.3771,39850.0
2022-09-06 10:40:00,62.81,62.97,62.8,62.96,60208.0,60.3771,60.531,60.3675,60.5213,60208.0
2022-09-06 10:45:00,62.94,63.05,62.8,62.83,34313.0,60.5021,60.6079,60.3675,60.3964,34313.0
2022-09-06 10:50:00,62.82,63.08,62.82,62.96,43673.0,60.3868,60.6367,60.3868,60.5213,43673.0
2022-09-06 10:55:00,62.96,63.21,62.95,63.08,66609.0,60.5213,60.7617,60.5117,60.6367,66609.0
2022-09-06 11:00:00,63.08,63.15,63.02,63.12,30364.0,60.6367,60.704,60.579,60.6751,30364.0
2022-09-06 11:05:00,63.11,63.32,63.11,63.26,19104.0,60.6655,60.8674,60.6655,60.8097,19104.0
2022-09-06 11:10:00,63.28,63.29,63.17,63.27,16178.0,60.8289,60.8386,60.7232,60.8193,16178.0
2022-09-06 11:15:00,63.27,63.31,63.21,63.23,25246.0,60.8193,60.8578,60.7617,60.7809,25246.0
2022-09-06 11:20:00,63.23,63.38,63.21,63.35,17787.0,60.7809,60.9251,60.7617,60.8962,17787.0
2022-09-06 11:25:00,63.36,63.41,63.19,63.19,24831.0,60.9058,60.9539,60.7424,60.7424,24831.0
2022-09-06 11:30:00,63.19,63.39,63.14,63.34,28132.0,60.7424,60.9347,60.6944,60.8866,28132.0
2022-09-06 11:35:00,63.33,63.37,63.22,63.24,37007.0,60.877,60.9155,60.7713,60.7905,37007.0
2022-09-06 11:40:00,63.23,63.42,63.2,63.35,27244.0,60.7809,60.9635,60.752,60.8962,27244.0
2022-09-06 11:45:00,63.35,63.4,63.24,63.27,14325.0,60.8962,60.9443,60.7905,60.8193,14325.0
2022-09-06 11:50:00,63.26,63.39,63.24,63.36,33292.0,60.8097,60.9347,60.7905,60.9058,33292.0
2022-09-06 11:55:00,63.36,63.45,63.36,63.39,15037.0,60.9058,60.9924,60.9058,60.9347,15037.0
2022-09-06 12:00:00,63.4,63.45,63.36,63.38,15657.0,60.9443,60.9924,60.9058,60.9251,15657.0
2022-09-06 12:05:00,63.39,63.44,63.24,63.28,23060.0,60.9347,60.9827,60.7905,60.8289,23060.0
2022-09-06 12:10:00,63.28,63.34,63.26,63.27,17051.0,60.8289,60.8866,60.8097,60.8193,17051.0
2022-09-06 12:15:00,63.26,63.29,63.19,63.24,144915.0,60.8097,60.8386,60.7424,60.7905,144915.0
2022-09-06 12:20:00,63.24,63.31,63.2,63.24,82890.0,60.7905,60.8578,60.752,60.7905,82890.0
2022-09-06 12:25:00,63.24,63.27,63.06,63.19,108514.0,60.7905,60.8193,60.6175,60.7424,108514.0
2022-09-06 12:30:00,63.19,63.22,63.04,63.04,29840.0,60.7424,60.7713,60.5982,60.5982,29840.0
2022-09-06 12:35:00,63.05,63.09,63.0,63.07,31877.0,60.6079,60.6463,60.5598,60.6271,31877.0
2022-09-06 12:40:00,63.09,63.15,63.0,63.12,58005.0,60.6463,60.704,60.5598,60.6751,58005.0
2022-09-06 12:45:00,63.11,63.18,63.07,63.17,27879.0,60.6655,60.7328,60.6271,60.7232,27879.0
2022-09-06 12:50:00,63.18,63.19,63.06,63.12,23698.0,60.7328,60.7424,60.6175,60.6751,23698.0
2022-09-06 12:55:00,63.13,63.15,63.07,63.1,16132.0,60.6848,60.704,60.6271,60.6559,16132.0
2022-09-06 13:00:00,63.09,63.09,62.97,63.05,9802.0,60.6463,60.6463,60.531,60.6079,9802.0
2022-09-06 13:05:00,63.05,63.05,62.8,62.8,16379.0,60.6079,60.6079,60.3675,60.3675,16379.0
2022-09-06 13:10:00,62.8,62.86,62.75,62.78,21468.0,60.3675,60.4252,60.3195,60.3483,21468.0
2022-09-06 13:15:00,62.77,62.9,62.76,62.88,16190.0,60.3387,60.4637,60.3291,60.4444,16190.0
2022-09-06 13:20:00,62.89,62.96,62.89,62.96,13861.0,60.454,60.5213,60.454,60.5213,13861.0
2022-09-06 13:25:00,62.94,62.96,62.9,62.94,16695.0,60.5021,60.5213,60.4637,60.5021,16695.0
2022-09-06 13:30:00,62.94,63.1,62.91,63.04,23578.0,60.5021,60.6559,60.4733,60.5982,23578.0
2022-09-06 13:35:00,63.04,63.1,62.96,63.09,25953.0,60.5982,60.6559,60.5213,60.6463,25953.0
2022-09-06 13:40:00,63.09,63.1,62.98,63.04,15348.0,60.6463,60.6559,60.5406,60.5982,15348.0
2022-09-06 13:45:00,63.06,63.08,62.94,62.94,15478.0,60.6175,60.6367,60.5021,60.5021,15478.0
2022-09-06 13:50:00,62.93,62.98,62.89,62.97,14085.0,60.4925,60.5406,60.454,60.531,14085.0
2022-09-06 13:55:00,63.0,63.11,62.98,63.11,28003.0,60.5598,60.6655,60.5406,60.6655,28003.0
2022-09-06 14:00:00,63.09,63.17,63.06,63.11,18788.0,60.6463,60.7232,60.6175,60.6655,18788.0
2022-09-06 14:05:00,63.11,63.16,63.1,63.13,20106.0,60.6655,60.7136,60.6559,60.6848,20106.0
2022-09-06 14:10:00,63.14,63.26,63.12,63.18,24971.0,60.6944,60.8097,60.6751,60.7328,24971.0
2022-09-06 14:15:00,63.19,63.2,63.11,63.16,18641.0,60.7424,60.752,60.6655,60.7136,18641.0
2022-09-06 14:20:00,63.16,63.16,62.96,63.0,21484.0,60.7136,60.7136,60.5213,60.5598,21484.0
2022-09-06 14:25:00,63.01,63.01,62.94,62.99,14580.0,60.5694,60.5694,60.5021,60.5502,14580.0
2022-09-06 14:30:00,63.0,63.05,62.9,62.97,15487.0,60.5598,60.6079,60.4637,60.531,15487.0
2022-09-06 14:35:00,62.98,63.02,62.89,62.97,22711.0,60.5406,60.579,60.454,60.531,22711.0
2022-09-06 14:40:00,62.97,62.98,62.88,62.89,17070.0,60.531,60.5406,60.4444,60.454,17070.0
2022-09-06 14:45:00,62.88,62.92,62.83,62.91,17861.0,60.4444,60.4829,60.3964,60.4733,17861.0
2022-09-06 14:50:00,62.91,62.91,62.73,62.81,30039.0,60.4733,60.4733,60.3002,60.3771,30039.0
2022-09-06 14:55:00,62.82,62.91,62.78,62.82,23230.0,60.3868,60.4733,60.3483,60.3868,23230.0
2022-09-06 15:00:00,62.83,62.86,62.7,62.75,23891.0,60.3964,60.4252,60.2714,60.3195,23891.0
2022-09-06 15:05:00,62.75,62.91,62.72,62.91,23702.0,60.3195,60.4733,60.2906,60.4733,23702.0
2022-09-06 15:10:00,62.91,63.02,62.89,63.0,34750.0,60.4733,60.579,60.454,60.5598,34750.0
2022-09-06 15:15:00,62.99,63.07,62.9,62.91,37085.0,60.5502,60.6271,60.4637,60.4733,37085.0
2022-09-06 15:20:00,62.92,62.98,62.79,62.98,29246.0,60.4829,60.5406,60.3579,60.5406,29246.0
2022-09-06 15:25:00,62.97,63.04,62.93,62.96,32978.0,60.531,60.5982,60.4925,60.5213,32978.0
2022-09-06 15:30:00,62.96,62.96,62.79,62.87,52828.0,60.5213,60.5213,60.3579,60.4348,52828.0
2022-09-06 15:35:00,62.87,62.98,62.85,62.91,39916.0,60.4348,60.5406,60.4156,60.4733,39916.0
2022-09-06 15:40:00,62.91,62.93,62.84,62.91,61530.0,60.4733,60.4925,60.406,60.4733,61530.0
2022-09-06 15:45:00,62.91,62.92,62.77,62.8,67847.0,60.4733,60.4829,60.3387,60.3675,67847.0
2022-09-06 15:50:00,62.8,62.84,62.75,62.82,84079.0,60.3675,60.406,60.3195,60.3868,84079.0
2022-09-06 15:55:00,62.81,62.98,62.7,62.95,200257.0,60.3771,60.5406,60.2714,60.5117,200257.0
2022-09-07 09:30:00,62.85,63.32,62.8,63.13,89761.0,60.4156,60.8674,60.3675,60.6848,89761.0
2022-09-07 09:35:00,63.13,63.57,63.08,63.41,28243.0,60.6848,61.1077,60.6367,60.9539,28243.0
2022-09-07 09:40:00,63.37,63.74,63.34,63.62,33247.0,60.9155,61.2711,60.8866,61.1558,33247.0
2022-09-07 09:45:00,63.61,63.79,63.51,63.72,50060.0,61.1462,61.3192,61.05,61.2519,50060.0
2022-09-07 09:50:00,63.75,63.77,63.6,63.75,27029.0,61.2807,61.3,61.1365,61.2807,27029.0
2022-09-07 09:55:00,63.76,63.86,63.73,63.79,30090.0,61.2904,61.3865,61.2615,61.3192,30090.0
2022-09-07 10:00:00,63.79,63.95,63.67,63.95,33146.0,61.3192,61.473,61.2038,61.473,33146.0
2022-09-07 10:05:00,63.95,63.98,63.7,63.78,44670.0,61.473,61.5018,61.2327,61.3096,44670.0
2022-09-07 10:10:00,63.8,63.81,63.6,63.6,18920.0,61.3288,61.3384,61.1365,61.1365,18920.0
2022-09-07 10:15:00,63.62,63.71,63.58,63.63,40892.0,61.1558,61.2423,61.1173,61.1654,40892.0
2022-09-07 10:20:00,63.63,63.83,63.59,63.78,35892.0,61.1654,61.3576,61.1269,61.3096,35892.0
2022-09-07 10:25:00,63.77,64.02,63.71,63.94,81986.0,61.3,61.5403,61.2423,61.4634,81986.0
2022-09-07 10:30:00,63.96,64.04,63.89,63.89,24082.0,61.4826,61.5595,61.4153,61.4153,24082.0
2022-09-07 10:35:00,63.91,64.04,63.91,63.97,58038.0,61.4345,61.5595,61.4345,61.4922,58038.0
2022-09-07 10:40:00,63.97,64.04,63.84,63.93,45594.0,61.4922,61.5595,61.3673,61.4538,45594.0
2022-09-07 10:45:00,63.93,63.96,63.83,63.88,13743.0,61.4538,61.4826,61.3576,61.4057,13743.0
2022-09-07 10:50:00,63.88,63.95,63.85,63.88,16219.0,61.4057,61.473,61.3769,61.4057,16219.0
2022-09-07 10:55:00,63.88,64.06,63.87,64.0,26121.0,61.4057,61.5787,61.3961,61.5211,26121.0
2022-09-07 11:00:00,64.0,64.12,63.97,64.08,19700.0,61.5211,61.6364,61.4922,61.598,19700.0
2022-09-07 11:05:00,64.06,64.17,64.04,64.15,37959.0,61.5787,61.6845,61.5595,61.6652,37959.0
2022-09-07 11:10:00,64.14,64.3,64.11,64.23,97145.0,61.6556,61.8094,61.6268,61.7421,97145.0
2022-09-07 11:15:00,64.24,64.31,64.21,64.26,41864.0,61.7518,61.819,61.7229,61.771,41864.0
2022-09-07 11:20:00,64.26,64.39,64.25,64.37,25277.0,61.771,61.8959,61.7614,61.8767,25277.0
2022-09-07 11:25:00,64.37,64.42,64.33,64.33,57245.0,61.8767,61.9248,61.8383,61.8383,57245.0
2022-09-07 11:30:00,64.31,64.36,64.26,64.28,15893.0,61.819,61.8671,61.771,61.7902,15893.0
2022-09-07 11:35:00,64.3,64.41,64.29,64.41,10796.0,61.8094,61.9152,61.7998,61.9152,10796.0
2022-09-07 11:40:00,64.4,64.45,64.32,64.33,18900.0,61.9056,61.9536,61.8287,61.8383,18900.0
2022-09-07 11:45:00,64.35,64.45,64.32,64.45,22619.0,61.8575,61.9536,61.8287,61.9536,22619.0
2022-09-07 11:50:00,64.45,64.55,64.44,64.48,47059.0,61.9536,62.0498,61.944,61.9825,47059.0
2022-09-07 11:55:00,64.49,64.5,64.43,64.44,40878.0,61.9921,62.0017,61.9344,61.944,40878.0
2022-09-07 12:00:00,64.44,64.64,64.43,64.6,42802.0,61.944,62.1363,61.9344,62.0978,42802.0
2022-09-07 12:05:00,64.61,64.63,64.45,64.58,36187.0,62.1074,62.1267,61.9536,62.0786,36187.0
2022-09-07 12:10:00,64.58,64.66,64.57,64.57,25780.0,62.0786,62.1555,62.069,62.069,25780.0
2022-09-07 12:15:00,64.58,64.61,64.49,64.5,27914.0,62.0786,62.1074,61.9921,62.0017,27914.0
2022-09-07 12:20:00,64.5,64.53,64.42,64.53,32000.0,62.0017,62.0305,61.9248,62.0305,32000.0
2022-09-07 12:25:00,64.56,64.62,64.53,64.6,15841.0,62.0594,62.117,62.0305,62.0978,15841.0
2022-09-07 12:30:00,64.59,64.69,64.56,64.69,38824.0,62.0882,62.1843,62.0594,62.1843,38824.0
2022-09-07 12:35:00,64.68,64.78,64.64,64.78,17157.0,62.1747,62.2708,62.1363,62.2708,17157.0
2022-09-07 12:40:00,64.78,64.94,64.77,64.91,54737.0,62.2708,62.4246,62.2612,62.3958,54737.0
2022-09-07 12:45:00,64.91,64.92,64.86,64.88,18401.0,62.3958,62.4054,62.3477,62.367,18401.0
2022-09-07 12:50:00,64.9,64.98,64.89,64.89,31072.0,62.3862,62.4631,62.3766,62.3766,31072.0
2022-09-07 12:55:00,64.89,64.9,64.77,64.82,19603.0,62.3766,62.3862,62.2612,62.3093,19603.0
2022-09-07 13:00:00,64.83,65.07,64.82,65.06,51840.0,62.3189,62.5496,62.3093,62.54,51840.0
2022-09-07 13:05:00,65.06,65.14,65.0,65.13,62617.0,62.54,62.6169,62.4823,62.6073,62617.0
2022-09-07 13:10:00,65.12,65.16,65.11,65.16,38902.0,62.5977,62.6361,62.5881,62.6361,38902.0
2022-09-07 13:15:00,65.17,65.22,64.99,65.02,40563.0,62.6457,62.6938,62.4727,62.5015,40563.0
2022-09-07 13:20:00,65.03,65.11,65.02,65.05,33750.0,62.5112,62.5881,62.5015,62.5304,33750.0
2022-09-07 13:25:00,65.04,65.1,65.03,65.08,29754.0,62.5208,62.5784,62.5112,62.5592,29754.0
2022-09-07 13:30:00,65.08,65.11,65.05,65.11,24882.0,62.5592,62.5881,62.5304,62.5881,24882.0
2022-09-07 13:35:00,65.1,65.22,65.1,65.18,25080.0,62.5784,62.6938,62.5784,62.6553,25080.0
2022-09-07 13:40:00,65.19,65.27,65.18,65.26,30893.0,62.665,62.7419,62.6553,62.7323,30893.0
2022-09-07 13:45:00,65.26,65.32,65.25,65.31,26382.0,62.7323,62.7899,62.7226,62.7803,26382.0
2022-09-07 13:50:00,65.3,65.32,65.26,65.31,32655.0,62.7707,62.7899,62.7323,62.7803,32655.0
2022-09-07 13:55:00,65.29,65.33,65.26,65.27,22841.0,62.7611,62.7995,62.7323,62.7419,22841.0
2022-09-07 14:00:00,65.26,65.52,65.26,65.51,26875.0,62.7323,62.9822,62.7323,62.9726,26875.0
2022-09-07 14:05:00,65.52,65.54,65.42,65.48,26042.0,62.9822,63.0014,62.8861,62.9437,26042.0
2022-09-07 14:10:00,65.48,65.58,65.45,65.56,37567.0,62.9437,63.0399,62.9149,63.0206,37567.0
2022-09-07 14:15:00,65.56,65.59,65.45,65.45,30819.0,63.0206,63.0495,62.9149,62.9149,30819.0
2022-09-07 14:20:00,65.46,65.48,65.4,65.45,39193.0,62.9245,62.9437,62.8668,62.9149,39193.0
2022-09-07 14:25:00,65.44,65.54,65.39,65.53,48006.0,62.9053,63.0014,62.8572,62.9918,48006.0
2022-09-07 14:30:00,65.53,65.69,65.52,65.66,18791.0,62.9918,63.1456,62.9822,63.1168,18791.0
2022-09-07 14:35:00,65.66,65.77,65.64,65.75,23078.0,63.1168,63.2225,63.0975,63.2033,23078.0
2022-09-07 14:40:00,65.76,65.84,65.75,65.81,24978.0,63.2129,63.2898,63.2033,63.2609,24978.0
2022-09-07 14:45:00,65.81,65.88,65.79,65.86,21922.0,63.2609,63.3282,63.2417,63.309,21922.0
2022-09-07 14:50:00,65.87,65.91,65.82,65.89,35206.0,63.3186,63.3571,63.2706,63.3378,35206.0
2022-09-07 14:55:00,65.88,65.92,65.86,65.92,47380.0,63.3282,63.3667,63.309,63.3667,47380.0
2022-09-07 15:00:00,65.92,65.97,65.9,65.97,32640.0,63.3667,63.4148,63.3475,63.4148,32640.0
2022-09-07 15:05:00,65.95,65.95,65.88,65.91,23164.0,63.3955,63.3955,63.3282,63.3571,23164.0
2022-09-07 15:10:00,65.92,65.93,65.84,65.87,38267.0,63.3667,63.3763,63.2898,63.3186,38267.0
2022-09-07 15:15:00,65.87,65.93,65.85,65.89,37254.0,63.3186,63.3763,63.2994,63.3378,37254.0
2022-09-07 15:20:00,65.89,65.95,65.84,65.87,39894.0,63.3378,63.3955,63.2898,63.3186,39894.0
2022-09-07 15:25:00,65.87,65.92,65.8,65.86,56361.0,63.3186,63.3667,63.2513,63.309,56361.0
2022-09-07 15:30:00,65.87,65.92,65.77,65.77,74685.0,63.3186,63.3667,63.2225,63.2225,74685.0
2022-09-07 15:35:00,65.78,65.8,65.65,65.69,47745.0,63.2321,63.2513,63.1071,63.1456,47745.0
2022-09-07 15:40:00,65.68,65.76,65.65,65.76,53847.0,63.136,63.2129,63.1071,63.2129,53847.0
2022-09-07 15:45:00,65.76,65.89,65.75,65.85,77967.0,63.2129,63.3378,63.2033,63.2994,77967.0
2022-09-07 15:50:00,65.85,65.87,65.75,65.83,93489.0,63.2994,63.3186,63.2033,63.2802,93489.0
2022-09-07 15:55:00,65.83,65.85,65.74,65.84,267951.0,63.2802,63.2994,63.1937,63.2898,267951.0
2022-09-08 09:30:00,65.02,65.57,64.88,64.93,117683.0,62.5015,63.0302,62.367,62.415,117683.0
2022-09-08 09:35:00,64.97,64.97,64.69,64.75,42396.0,62.4535,62.4535,62.1843,62.242,42396.0
2022-09-08 09:40:00,64.73,65.3,64.67,65.26,53988.0,62.2228,62.7707,62.1651,62.7323,53988.0
2022-09-08 09:45:00,65.22,65.31,65.08,65.2,50593.0,62.6938,62.7803,62.5592,62.6746,50593.0
2022-09-08 09:50:00,65.23,65.42,65.16,65.33,31024.0,62.7034,62.8861,62.6361,62.7995,31024.0
2022-09-08 09:55:00,65.36,65.48,65.29,65.41,34787.0,62.8284,62.9437,62.7611,62.8764,34787.0
2022-09-08 10:00:00,65.42,65.45,65.08,65.13,31100.0,62.8861,62.9149,62.5592,62.6073,31100.0
2022-09-08 10:05:00,65.13,65.47,65.1,65.46,19776.0,62.6073,62.9341,62.5784,62.9245,19776.0
2022-09-08 10:10:00,65.45,65.54,65.35,65.47,113281.0,62.9149,63.0014,62.8188,62.9341,113281.0
2022-09-08 10:15:00,65.47,65.74,65.38,65.73,14768.0,62.9341,63.1937,62.8476,63.184,14768.0
2022-09-08 10:20:00,65.75,65.83,65.63,65.65,27166.0,63.2033,63.2802,63.0879,63.1071,27166.0
2022-09-08 10:25:00,65.63,65.71,65.58,65.65,25211.0,63.0879,63.1648,63.0399,63.1071,25211.0
2022-09-08 10:30:00,65.65,65.83,65.59,65.78,21305.0,63.1071,63.2802,63.0495,63.2321,21305.0
2022-09-08 10:35:00,65.76,66.05,65.72,65.95,67051.0,63.2129,63.4917,63.1744,63.3955,67051.0
2022-09-08 10:40:00,65.95,65.98,65.88,65.91,20814.0,63.3955,63.4244,63.3282,63.3571,20814.0
2022-09-08 10:45:00,65.91,66.06,65.86,65.97,31543.0,63.3571,63.5013,63.309,63.4148,31543.0
2022-09-08 10:50:00,65.97,65.97,65.81,65.94,22793.0,63.4148,63.4148,63.2609,63.3859,22793.0
2022-09-08 10:55:00,65.95,65.97,65.88,65.93,37497.0,63.3955,63.4148,63.3282,63.3763,37497.0
2022-09-08 11:00:00,65.94,66.06,65.91,65.94,93958.0,63.3859,63.5013,63.3571,63.3859,93958.0
2022-09-08 11:05:00,65.93,65.98,65.82,65.82,14678.0,63.3763,63.4244,63.2706,63.2706,14678.0
2022-09-08 11:10:00,65.83,65.9,65.78,65.84,26333.0,63.2802,63.3475,63.2321,63.2898,26333.0
2022-09-08 11:15:00,65.83,65.9,65.81,65.84,26905.0,63.2802,63.3475,63.2609,63.2898,26905.0
2022-09-08 11:20:00,65.84,65.91,65.84,65.91,25631.0,63.2898,63.3571,63.2898,63.3571,25631.0
2022-09-08 11:25:00,65.92,65.97,65.91,65.93,14577.0,63.3667,63.4148,63.3571,63.3763,14577.0
2022-09-08 11:30:00,65.92,65.97,65.87,65.94,18284.0,63.3667,63.4148,63.3186,63.3859,18284.0
2022-09-08 11:35:00,65.93,65.97,65.82,65.84,18792.0,63.3763,63.4148,63.2706,63.2898,18792.0
2022-09-08 11:40:00,65.83,65.95,65.79,65.91,25162.0,63.2802,63.3955,63.2417,63.3571,25162.0
2022-09-08 11:45:00,65.9,65.96,65.83,65.85,98592.0,63.3475,63.4051,63.2802,63.2994,98592.0
2022-09-08 11:50:00,65.86,65.94,65.82,65.94,37039.0,63.309,63.3859,63.2706,63.3859,37039.0
2022-09-08 11:55:00,65.94,65.96,65.89,65.94,21347.0,63.3859,63.4051,63.3378,63.3859,21347.0
2022-09-08 12:00:00,65.93,65.98,65.73,65.74,110789.0,63.3763,63.4244,63.184,63.1937,110789.0
2022-09-08 12:05:00,65.73,65.74,65.51,65.61,24575.0,63.184,63.1937,62.9726,63.0687,24575.0
2022-09-08 12:10:00,65.61,65.69,65.49,65.67,41233.0,63.0687,63.1456,62.9533,63.1264,41233.0
2022-09-08 12:15:00,65.67,65.68,65.49,65.49,52047.0,63.1264,63.136,62.9533,62.9533,52047.0
2022-09-08 12:20:00,65.51,65.52,65.33,65.44,26822.0,62.9726,62.9822,62.7995,62.9053,26822.0
2022-09-08 12:25:00,65.47,65.55,65.42,65.47,77386.0,62.9341,63.011,62.8861,62.9341,77386.0
2022-09-08 12:30:00,65.46,65.61,65.46,65.61,49448.0,62.9245,63.0687,62.9245,63.0687,49448.0
2022-09-08 12:35:00,65.62,65.76,65.62,65.73,13951.0,63.0783,63.2129,63.0783,63.184,13951.0
2022-09-08 12:40:00,65.73,65.91,65.71,65.9,16824.0,63.184,63.3571,63.1648,63.3475,16824.0
2022-09-08 12:45:00,65.89,65.91,65.8,65.83,56017.0,63.3378,63.3571,63.2513,63.2802,56017.0
2022-09-08 12:50:00,65.82,65.97,65.8,65.94,16609.0,63.2706,63.4148,63.2513,63.3859,16609.0
2022-09-08 12:55:00,65.96,66.0,65.94,65.98,9154.0,63.4051,63.4436,63.3859,63.4244,9154.0
2022-09-08 13:00:00,65.97,66.04,65.87,65.89,11722.0,63.4148,63.482,63.3186,63.3378,11722.0
2022-09-08 13:05:00,65.89,65.93,65.83,65.88,15012.0,63.3378,63.3763,63.2802,63.3282,15012.0
2022-09-08 13:10:00,65.9,66.03,65.9,66.02,54280.0,63.3475,63.4724,63.3475,63.4628,54280.0
2022-09-08 13:15:00,66.03,66.03,65.93,65.94,19359.0,63.4724,63.4724,63.3763,63.3859,19359.0
2022-09-08 13:20:00,65.95,66.01,65.94,65.98,8345.0,63.3955,63.4532,63.3859,63.4244,8345.0
2022-09-08 13:25:00,65.97,66.03,65.92,65.97,14401.0,63.4148,63.4724,63.3667,63.4148,14401.0
2022-09-08 13:30:00,65.98,66.02,65.96,66.01,27289.0,63.4244,63.4628,63.4051,63.4532,27289.0
2022-09-08 13:35:00,66.0,66.1,65.99,66.03,21361.0,63.4436,63.5397,63.434,63.4724,21361.0
2022-09-08 13:40:00,66.06,66.13,66.05,66.13,16514.0,63.5013,63.5686,63.4917,63.5686,16514.0
2022-09-08 13:45:00,66.11,66.17,66.09,66.17,22854.0,63.5493,63.607,63.5301,63.607,22854.0
2022-09-08 13:50:00,66.17,66.22,66.15,66.19,31765.0,63.607,63.6551,63.5878,63.6262,31765.0
2022-09-08 13:55:00,66.19,66.21,66.02,66.09,17303.0,63.6262,63.6455,63.4628,63.5301,17303.0
2022-09-08 14:00:00,66.09,66.11,66.0,66.08,18977.0,63.5301,63.5493,63.4436,63.5205,18977.0
2022-09-08 14:05:00,66.12,66.14,66.05,66.13,30882.0,63.5589,63.5782,63.4917,63.5686,30882.0
2022-09-08 14:10:00,66.13,66.14,66.07,66.1,15318.0,63.5686,63.5782,63.5109,63.5397,15318.0
2022-09-08 14:15:00,66.09,66.2,66.04,66.18,34000.0,63.5301,63.6358,63.482,63.6166,34000.0
2022-09-08 14:20:00,66.17,66.17,66.1,66.14,14794.0,63.607,63.607,63.5397,63.5782,14794.0
2022-09-08 14:25:00,66.13,66.23,66.12,66.18,30494.0,63.5686,63.6647,63.5589,63.6166,30494.0
2022-09-08 14:30:00,66.19,66.28,66.18,66.26,25080.0,63.6262,63.7127,63.6166,63.6935,25080.0
2022-09-08 14:35:00,66.26,66.33,66.24,66.33,39301.0,63.6935,63.7608,63.6743,63.7608,39301.0
2022-09-08 14:40:00,66.32,66.32,66.11,66.19,37543.0,63.7512,63.7512,63.5493,63.6262,37543.0
2022-09-08 14:45:00,66.19,66.2,66.05,66.07,36213.0,63.6262,63.6358,63.4917,63.5109,36213.0
2022-09-08 14:50:00,66.07,66.15,66.0,66.12,35552.0,63.5109,63.5878,63.4436,63.5589,35552.0
2022-09-08 14:55:00,66.11,66.13,66.05,66.11,30825.0,63.5493,63.5686,63.4917,63.5493,30825.0
2022-09-08 15:00:00,66.12,66.15,66.05,66.12,63653.0,63.5589,63.5878,63.4917,63.5589,63653.0
2022-09-08 15:05:00,66.11,66.15,66.09,66.15,34601.0,63.5493,63.5878,63.5301,63.5878,34601.0
2022-09-08 15:10:00,66.14,66.2,66.07,66.16,39533.0,63.5782,63.6358,63.5109,63.5974,39533.0
2022-09-08 15:15:00,66.17,66.26,66.16,66.22,35433.0,63.607,63.6935,63.5974,63.6551,35433.0
2022-09-08 15:20:00,66.21,66.36,66.21,66.36,55079.0,63.6455,63.7896,63.6455,63.7896,55079.0
2022-09-08 15:25:00,66.36,66.4,66.32,66.37,49292.0,63.7896,63.8281,63.7512,63.7993,49292.0
2022-09-08 15:30:00,66.37,66.43,66.24,66.25,73821.0,63.7993,63.8569,63.6743,63.6839,73821.0
2022-09-08 15:35:00,66.24,66.26,66.2,66.2,35383.0,63.6743,63.6935,63.6358,63.6358,35383.0
2022-09-08 15:40:00,66.2,66.21,66.08,66.11,40045.0,63.6358,63.6455,63.5205,63.5493,40045.0
2022-09-08 15:45:00,66.11,66.22,66.06,66.14,68466.0,63.5493,63.6551,63.5013,63.5782,68466.0
2022-09-08 15:50:00,66.13,66.39,66.13,66.36,92836.0,63.5686,63.8185,63.5686,63.7896,92836.0
2022-09-08 15:55:00,66.35,66.5,66.35,66.47,305262.0,63.78,63.9242,63.78,63.8954,305262.0
2022-09-09 09:30:00,66.25,66.67,66.12,66.64,106974.0,63.6839,64.0876,63.5589,64.0588,106974.0
2022-09-09 09:35:00,66.66,66.75,66.4,66.53,35235.0,64.078,64.1645,63.8281,63.9531,35235.0
2022-09-09 09:40:00,66.55,66.6,66.4,66.42,29419.0,63.9723,64.0203,63.8281,63.8473,29419.0
2022-09-09 09:45:00,66.36,66.57,66.28,66.51,24326.0,63.7896,63.9915,63.7127,63.9338,24326.0
2022-09-09 09:50:00,66.52,66.54,66.31,66.33,29208.0,63.9434,63.9627,63.7416,63.7608,29208.0
2022-09-09 09:55:00,66.36,66.4,66.18,66.4,49626.0,63.7896,63.8281,63.6166,63.8281,49626.0
2022-09-09 10:00:00,66.4,66.61,66.32,66.6,77214.0,63.8281,64.03,63.7512,64.0203,77214.0
2022-09-09 10:05:00,66.6,66.73,66.56,66.63,36906.0,64.0203,64.1453,63.9819,64.0492,36906.0
2022-09-09 10:10:00,66.63,66.67,66.49,66.64,50911.0,64.0492,64.0876,63.9146,64.0588,50911.0
2022-09-09 10:15:00,66.65,66.71,66.55,66.64,42042.0,64.0684,64.1261,63.9723,64.0588,42042.0
2022-09-09 10:20:00,66.64,66.72,66.53,66.6,31354.0,64.0588,64.1357,63.9531,64.0203,31354.0
2022-09-09 10:25:00,66.6,66.77,66.49,66.74,56476.0,64.0203,64.1838,63.9146,64.1549,56476.0
2022-09-09 10:30:00,66.74,66.8,66.7,66.78,21407.0,64.1549,64.2126,64.1165,64.1934,21407.0
2022-09-09 10:35:00,66.77,66.93,66.74,66.89,37434.0,64.1838,64.3376,64.1549,64.2991,37434.0
2022-09-09 10:40:00,66.89,66.99,66.81,66.85,31340.0,64.2991,64.3952,64.2222,64.2607,31340.0
2022-09-09 10:45:00,66.85,66.9,66.75,66.76,17854.0,64.2607,64.3087,64.1645,64.1742,17854.0
2022-09-09 10:50:00,66.77,66.77,66.59,66.6,28075.0,64.1838,64.1838,64.0107,64.0203,28075.0
2022-09-09 10:55:00,66.59,66.6,66.49,66.53,36079.0,64.0107,64.0203,63.9146,63.9531,36079.0
2022-09-09 11:00:00,66.54,66.55,66.36,66.45,44851.0,63.9627,63.9723,63.7896,63.8762,44851.0
2022-09-09 11:05:00,66.45,66.51,66.31,66.31,23115.0,63.8762,63.9338,63.7416,63.7416,23115.0
2022-09-09 11:10:00,66.31,66.39,66.27,66.38,27771.0,63.7416,63.8185,63.7031,63.8089,27771.0
2022-09-09 11:15:00,66.38,66.42,66.24,66.31,154257.0,63.8089,63.8473,63.6743,63.7416,154257.0
2022-09-09 11:20:00,66.32,66.49,66.3,66.42,54149.0,63.7512,63.9146,63.732,63.8473,54149.0
2022-09-09 11:25:00,66.42,66.55,66.4,66.5,28212.0,63.8473,63.9723,63.8281,63.9242,28212.0
2022-09-09 11:30:00,66.5,66.54,66.41,66.49,34024.0,63.9242,63.9627,63.8377,63.9146,34024.0
2022-09-09 11:35:00,66.5,66.55,66.45,66.53,27946.0,63.9242,63.9723,63.8762,63.9531,27946.0
2022-09-09 11:40:00,66.55,66.56,66.47,66.5,27067.0,63.9723,63.9819,63.8954,63.9242,27067.0
2022-09-09 11:45:00,66.5,66.52,66.46,66.52,37385.0,63.9242,63.9434,63.8858,63.9434,37385.0
2022-09-09 11:50:00,66.52,66.54,66.44,66.5,26407.0,63.9434,63.9627,63.8665,63.9242,26407.0
2022-09-09 11:55:00,66.49,66.6,66.45,66.58,19332.0,63.9146,64.0203,63.8762,64.0011,19332.0
2022-09-09 12:00:00,66.58,66.61,66.43,66.44,31059.0,64.0011,64.03,63.8569,63.8665,31059.0
2022-09-09 12:05:00,66.44,66.49,66.42,66.48,33011.0,63.8665,63.9146,63.8473,63.905,33011.0
2022-09-09 12:10:00,66.48,66.58,66.47,66.53,29187.0,63.905,64.0011,63.8954,63.9531,29187.0
2022-09-09 12:15:00,66.53,66.54,66.38,66.46,21148.0,63.9531,63.9627,63.8089,63.8858,21148.0
2022-09-09 12:20:00,66.47,66.47,66.31,66.31,15841.0,63.8954,63.8954,63.7416,63.7416,15841.0
2022-09-09 12:25:00,66.31,66.42,66.29,66.36,21272.0,63.7416,63.8473,63.7224,63.7896,21272.0
2022-09-09 12:30:00,66.36,66.46,66.32,66.45,21054.0,63.7896,63.8858,63.7512,63.8762,21054.0
2022-09-09 12:35:00,66.45,66.54,66.37,66.47,55815.0,63.8762,63.9627,63.7993,63.8954,55815.0
2022-09-09 12:40:00,66.47,66.53,66.43,66.43,22555.0,63.8954,63.9531,63.8569,63.8569,22555.0
2022-09-09 12:45:00,66.43,66.46,66.39,66.45,16339.0,63.8569,63.8858,63.8185,63.8762,16339.0
2022-09-09 12:50:00,66.45,66.5,66.43,66.44,12917.0,63.8762,63.9242,63.8569,63.8665,12917.0
2022-09-09 12:55:00,66.45,66.45,66.32,66.35,14313.0,63.8762,63.8762,63.7512,63.78,14313.0
2022-09-09 13:00:00,66.36,66.39,66.31,66.39,15890.0,63.7896,63.8185,63.7416,63.8185,15890.0
2022-09-09 13:05:00,66.39,66.6,66.38,66.58,21946.0,63.8185,64.0203,63.8089,64.0011,21946.0
2022-09-09 13:10:00,66.54,66.62,66.54,66.62,18378.0,63.9627,64.0396,63.9627,64.0396,18378.0
2022-09-09 13:15:00,66.63,66.65,66.56,66.57,22491.0,64.0492,64.0684,63.9819,63.9915,22491.0
2022-09-09 13:20:00,66.55,66.59,66.52,66.56,14067.0,63.9723,64.0107,63.9434,63.9819,14067.0
2022-09-09 13:25:00,66.56,66.57,66.5,66.53,13002.0,63.9819,63.9915,63.9242,63.9531,13002.0
2022-09-09 13:30:00,66.53,66.57,66.52,66.54,12845.0,63.9531,63.9915,63.9434,63.9627,12845.0
2022-09-09 13:35:00,66.55,66.58,66.54,66.55,14679.0,63.9723,64.0011,63.9627,63.9723,14679.0
2022-09-09 13:40:00,66.53,66.54,66.47,66.47,16452.0,63.9531,63.9627,63.8954,63.8954,16452.0
2022-09-09 13:45:00,66.46,66.46,66.38,66.42,35118.0,63.8858,63.8858,63.8089,63.8473,35118.0
2022-09-09 13:50:00,66.42,66.49,66.42,66.48,17641.0,63.8473,63.9146,63.8473,63.905,17641.0
2022-09-09 13:55:00,66.48,66.5,66.45,66.46,17091.0,63.905,63.9242,63.8762,63.8858,17091.0
2022-09-09 14:00:00,66.45,66.46,66.35,66.4,17818.0,63.8762,63.8858,63.78,63.8281,17818.0
2022-09-09 14:05:00,66.39,66.46,66.37,66.43,16987.0,63.8185,63.8858,63.7993,63.8569,16987.0
2022-09-09 14:10:00,66.42,66.52,66.38,66.51,31969.0,63.8473,63.9434,63.8089,63.9338,31969.0
2022-09-09 14:15:00,66.51,66.56,66.5,66.56,18917.0,63.9338,63.9819,63.9242,63.9819,18917.0
2022-09-09 14:20:00,66.56,66.57,66.53,66.56,14895.0,63.9819,63.9915,63.9531,63.9819,14895.0
2022-09-09 14:25:00,66.56,66.57,66.53,66.55,23436.0,63.9819,63.9915,63.9531,63.9723,23436.0
2022-09-09 14:30:00,66.55,66.57,66.48,66.52,22002.0,63.9723,63.9915,63.905,63.9434,22002.0
2022-09-09 14:35:00,66.52,66.6,66.5,66.58,17259.0,63.9434,64.0203,63.9242,64.0011,17259.0
2022-09-09 14:40:00,66.58,66.61,66.52,66.53,17479.0,64.0011,64.03,63.9434,63.9531,17479.0
2022-09-09 14:45:00,66.53,66.55,66.44,66.53,41314.0,63.9531,63.9723,63.8665,63.9531,41314.0
2022-09-09 14:50:00,66.53,66.54,66.47,66.51,20689.0,63.9531,63.9627,63.8954,63.9338,20689.0
2022-09-09 14:55:00,66.51,66.61,66.5,66.59,23424.0,63.9338,64.03,63.9242,64.0107,23424.0
2022-09-09 15:00:00,66.59,66.62,66.55,66.56,31311.0,64.0107,64.0396,63.9723,63.9819,31311.0
2022-09-09 15:05:00,66.56,66.57,66.48,66.48,46417.0,63.9819,63.9915,63.905,63.905,46417.0
2022-09-09 15:10:00,66.48,66.58,66.46,66.58,44217.0,63.905,64.0011,63.8858,64.0011,44217.0
2022-09-09 15:15:00,66.57,66.58,66.52,66.53,26147.0,63.9915,64.0011,63.9434,63.9531,26147.0
2022-09-09 15:20:00,66.53,66.56,66.49,66.53,46369.0,63.9531,63.9819,63.9146,63.9531,46369.0
2022-09-09 15:25:00,66.53,66.58,66.45,66.53,36733.0,63.9531,64.0011,63.8762,63.9531,36733.0
2022-09-09 15:30:00,66.53,66.54,66.45,66.48,36012.0,63.9531,63.9627,63.8762,63.905,36012.0
2022-09-09 15:35:00,66.45,66.47,66.39,66.45,37725.0,63.8762,63.8954,63.8185,63.8762,37725.0
2022-09-09 15:40:00,66.45,66.52,66.43,66.5,45761.0,63.8762,63.9434,63.8569,63.9242,45761.0
2022-09-09 15:45:00,66.5,66.64,66.47,66.6,96659.0,63.9242,64.0588,63.8954,64.0203,96659.0
2022-09-09 15:50:00,66.59,66.66,66.55,66.61,113135.0,64.0107,64.078,63.9723,64.03,113135.0
2022-09-09 15:55:00,66.61,66.74,66.58,66.7,412561.0,64.03,64.1549,64.0011,64.1165,412561.0
2022-09-12 09:30:00,66.99,67.77,66.82,67.52,91830.0,64.3952,65.145,64.2318,64.9047,91830.0
2022-09-12 09:35:00,67.53,67.53,67.28,67.38,41773.0,64.9143,64.9143,64.674,64.7701,41773.0
2022-09-12 09:40:00,67.42,67.48,67.32,67.45,21272.0,64.8086,64.8663,64.7125,64.8374,21272.0
2022-09-12 09:45:00,67.43,67.5,67.24,67.24,36198.0,64.8182,64.8855,64.6356,64.6356,36198.0
2022-09-12 09:50:00,67.26,67.45,67.24,67.42,39003.0,64.6548,64.8374,64.6356,64.8086,39003.0
2022-09-12 09:55:00,67.42,67.49,67.26,67.38,26460.0,64.8086,64.8759,64.6548,64.7701,26460.0
2022-09-12 10:00:00,67.39,67.55,67.34,67.49,40077.0,64.7797,64.9336,64.7317,64.8759,40077.0
2022-09-12 10:05:00,67.52,67.65,67.44,67.5,44188.0,64.9047,65.0297,64.8278,64.8855,44188.0
2022-09-12 10:10:00,67.48,67.54,67.42,67.54,36799.0,64.8663,64.9239,64.8086,64.9239,36799.0
2022-09-12 10:15:00,67.54,67.8,67.53,67.73,36087.0,64.9239,65.1739,64.9143,65.1066,36087.0
2022-09-12 10:20:00,67.75,67.78,67.64,67.7,29003.0,65.1258,65.1546,65.0201,65.0777,29003.0
2022-09-12 10:25:00,67.7,67.73,67.53,67.54,37946.0,65.0777,65.1066,64.9143,64.9239,37946.0
2022-09-12 10:30:00,67.55,67.57,67.35,67.39,22786.0,64.9336,64.9528,64.7413,64.7797,22786.0
2022-09-12 10:35:00,67.37,67.4,67.24,67.29,26040.0,64.7605,64.7894,64.6356,64.6836,26040.0
2022-09-12 10:40:00,67.29,67.33,67.22,67.32,14277.0,64.6836,64.7221,64.6163,64.7125,14277.0
2022-09-12 10:45:00,67.32,67.4,67.28,67.39,18371.0,64.7125,64.7894,64.674,64.7797,18371.0
2022-09-12 10:50:00,67.4,67.43,67.19,67.19,28488.0,64.7894,64.8182,64.5875,64.5875,28488.0
2022-09-12 10:55:00,67.18,67.18,67.04,67.07,28343.0,64.5779,64.5779,64.4433,64.4721,28343.0
2022-09-12 11:00:00,67.05,67.07,66.9,66.99,26171.0,64.4529,64.4721,64.3087,64.3952,26171.0
2022-09-12 11:05:00,66.98,67.05,66.92,67.0,14297.0,64.3856,64.4529,64.328,64.4049,14297.0
2022-09-12 11:10:00,66.99,67.06,66.93,67.01,29184.0,64.3952,64.4625,64.3376,64.4145,29184.0
2022-09-12 11:15:00,67.01,67.03,66.89,66.96,18335.0,64.4145,64.4337,64.2991,64.3664,18335.0
2022-09-12 11:20:00,66.97,67.18,66.96,67.18,21235.0,64.376,64.5779,64.3664,64.5779,21235.0
2022-09-12 11:25:00,67.17,67.22,67.16,67.19,19276.0,64.5683,64.6163,64.5587,64.5875,19276.0
2022-09-12 11:30:00,67.19,67.21,67.05,67.05,17941.0,64.5875,64.6067,64.4529,64.4529,17941.0
2022-09-12 11:35:00,67.05,67.07,66.9,66.96,19915.0,64.4529,64.4721,64.3087,64.3664,19915.0
2022-09-12 11:40:00,66.95,66.98,66.89,66.94,45946.0,64.3568,64.3856,64.2991,64.3472,45946.0
2022-09-12 11:45:00,66.94,66.96,66.82,66.86,21978.0,64.3472,64.3664,64.2318,64.2703,21978.0
2022-09-12 11:50:00,66.86,66.87,66.63,66.69,30322.0,64.2703,64.2799,64.0492,64.1069,30322.0
2022-09-12 11:55:00,66.66,66.67,66.49,66.62,31332.0,64.078,64.0876,63.9146,64.0396,31332.0
2022-09-12 12:00:00,66.63,66.64,66.59,66.6,26319.0,64.0492,64.0588,64.0107,64.0203,26319.0
2022-09-12 12:05:00,66.61,66.68,66.54,66.54,21689.0,64.03,64.0972,63.9627,63.9627,21689.0
2022-09-12 12:10:00,66.53,66.66,66.49,66.64,21562.0,63.9531,64.078,63.9146,64.0588,21562.0
2022-09-12 12:15:00,66.65,66.68,66.57,66.62,24342.0,64.0684,64.0972,63.9915,64.0396,24342.0
2022-09-12 12:20:00,66.61,66.84,66.58,66.78,30735.0,64.03,64.2511,64.0011,64.1934,30735.0
2022-09-12 12:25:00,66.75,66.78,66.72,66.76,16416.0,64.1645,64.1934,64.1357,64.1742,16416.0
2022-09-12 12:30:00,66.76,66.81,66.71,66.81,18919.0,64.1742,64.2222,64.1261,64.2222,18919.0
2022-09-12 12:35:00,66.81,66.82,66.73,66.82,22912.0,64.2222,64.2318,64.1453,64.2318,22912.0
2022-09-12 12:40:00,66.81,66.84,66.76,66.77,18881.0,64.2222,64.2511,64.1742,64.1838,18881.0
2022-09-12 12:45:00,66.78,66.81,66.71,66.79,21598.0,64.1934,64.2222,64.1261,64.203,21598.0
2022-09-12 12:50:00,66.8,66.85,66.8,66.83,16687.0,64.2126,64.2607,64.2126,64.2414,16687.0
2022-09-12 12:55:00,66.83,67.01,66.83,67.01,30878.0,64.2414,64.4145,64.2414,64.4145,30878.0
2022-09-12 13:00:00,67.01,67.01,66.8,66.82,23297.0,64.4145,64.4145,64.2126,64.2318,23297.0
2022-09-12 13:05:00,66.85,66.92,66.82,66.88,13677.0,64.2607,64.328,64.2318,64.2895,13677.0
2022-09-12 13:10:00,66.89,66.89,66.8,66.81,18221.0,64.2991,64.2991,64.2126,64.2222,18221.0
2022-09-12 13:15:00,66.82,66.89,66.8,66.87,21040.0,64.2318,64.2991,64.2126,64.2799,21040.0
2022-09-12 13:20:00,66.86,66.89,66.84,66.87,25710.0,64.2703,64.2991,64.2511,64.2799,25710.0
2022-09-12 13:25:00,66.87,66.93,66.82,66.93,27024.0,64.2799,64.3376,64.2318,64.3376,27024.0
2022-09-12 13:30:00,66.92,66.93,66.77,66.8,19331.0,64.328,64.3376,64.1838,64.2126,19331.0
2022-09-12 13:35:00,66.81,66.83,66.76,66.8,23197.0,64.2222,64.2414,64.1742,64.2126,23197.0
2022-09-12 13:40:00,66.81,66.82,66.75,66.75,25890.0,64.2222,64.2318,64.1645,64.1645,25890.0
2022-09-12 13:45:00,66.75,66.8,66.7,66.79,20360.0,64.1645,64.2126,64.1165,64.203,20360.0
2022-09-12 13:50:00,66.8,66.91,66.78,66.9,16880.0,64.2126,64.3183,64.1934,64.3087,16880.0
2022-09-12 13:55:00,66.9,66.96,66.89,66.93,22759.0,64.3087,64.3664,64.2991,64.3376,22759.0
2022-09-12 14:00:00,66.93,66.95,66.88,66.9,16487.0,64.3376,64.3568,64.2895,64.3087,16487.0
2022-09-12 14:05:00,66.89,66.91,66.82,66.83,19338.0,64.2991,64.3183,64.2318,64.2414,19338.0
2022-09-12 14:10:00,66.82,66.92,66.79,66.92,31399.0,64.2318,64.328,64.203,64.328,31399.0
2022-09-12 14:15:00,66.92,66.95,66.8,66.86,32226.0,64.328,64.3568,64.2126,64.2703,32226.0
2022-09-12 14:20:00,66.86,66.93,66.8,66.91,37188.0,64.2703,64.3376,64.2126,64.3183,37188.0
2022-09-12 14:25:00,66.92,66.94,66.81,66.84,23528.0,64.328,64.3472,64.2222,64.2511,23528.0
2022-09-12 14:30:00,66.84,66.9,66.83,66.88,28188.0,64.2511,64.3087,64.2414,64.2895,28188.0
2022-09-12 14:35:00,66.89,66.95,66.86,66.94,19968.0,64.2991,64.3568,64.2703,64.3472,19968.0
2022-09-12 14:40:00,66.94,67.03,66.92,67.03,20257.0,64.3472,64.4337,64.328,64.4337,20257.0
2022-09-12 14:45:00,67.01,67.04,66.98,67.03,27444.0,64.4145,64.4433,64.3856,64.4337,27444.0
2022-09-12 14:50:00,67.03,67.11,67.01,67.07,32080.0,64.4337,64.5106,64.4145,64.4721,32080.0
2022-09-12 14:55:00,67.07,67.1,67.01,67.02,18938.0,64.4721,64.501,64.4145,64.4241,18938.0
2022-09-12 15:00:00,67.03,67.05,66.95,66.96,24135.0,64.4337,64.4529,64.3568,64.3664,24135.0
2022-09-12 15:05:00,66.96,67.05,66.93,67.05,23573.0,64.3664,64.4529,64.3376,64.4529,23573.0
2022-09-12 15:10:00,67.04,67.07,67.0,67.06,15742.0,64.4433,64.4721,64.4049,64.4625,15742.0
2022-09-12 15:15:00,67.06,67.06,66.98,67.02,24007.0,64.4625,64.4625,64.3856,64.4241,24007.0
2022-09-12 15:20:00,67.02,67.04,66.97,66.97,34302.0,64.4241,64.4433,64.376,64.376,34302.0
2022-09-12 15:25:00,66.97,66.98,66.92,66.94,18739.0,64.376,64.3856,64.328,64.3472,18739.0
2022-09-12 15:30:00,66.94,66.94,66.84,66.84,36090.0,64.3472,64.3472,64.2511,64.2511,36090.0
2022-09-12 15:35:00,66.84,66.85,66.78,66.8,31931.0,64.2511,64.2607,64.1934,64.2126,31931.0
2022-09-12 15:40:00,66.8,66.84,66.75,66.84,37505.0,64.2126,64.2511,64.1645,64.2511,37505.0
2022-09-12 15:45:00,66.84,66.87,66.77,66.87,43472.0,64.2511,64.2799,64.1838,64.2799,43472.0
2022-09-12 15:50:00,66.86,66.9,66.81,66.88,98388.0,64.2703,64.3087,64.2222,64.2895,98388.0
2022-09-12 15:55:00,66.87,67.03,66.81,66.99,277454.0,64.2799,64.4337,64.2222,64.3952,277454.0
2022-09-13 09:30:00,65.34,65.94,65.21,65.79,88241.0,62.8092,63.3859,62.6842,63.2417,88241.0
2022-09-13 09:35:00,65.8,65.87,65.51,65.77,46420.0,63.2513,63.3186,62.9726,63.2225,46420.0
2022-09-13 09:40:00,65.75,65.92,65.69,65.78,23812.0,63.2033,63.3667,63.1456,63.2321,23812.0
2022-09-13 09:45:00,65.76,65.93,65.72,65.87,26151.0,63.2129,63.3763,63.1744,63.3186,26151.0
2022-09-13 09:50:00,65.88,66.01,65.79,65.85,29373.0,63.3282,63.4532,63.2417,63.2994,29373.0
2022-09-13 09:55:00,65.85,65.85,65.69,65.69,27864.0,63.2994,63.2994,63.1456,63.1456,27864.0
2022-09-13 10:00:00,65.67,65.84,65.57,65.68,63760.0,63.1264,63.2898,63.0302,63.136,63760.0
2022-09-13 10:05:00,65.7,65.74,65.51,65.52,138293.0,63.1552,63.1937,62.9726,62.9822,138293.0
2022-09-13 10:10:00,65.51,65.8,65.5,65.75,49113.0,62.9726,63.2513,62.963,63.2033,49113.0
2022-09-13 10:15:00,65.73,65.93,65.7,65.93,25956.0,63.184,63.3763,63.1552,63.3763,25956.0
2022-09-13 10:20:00,65.91,65.92,65.74,65.76,15681.0,63.3571,63.3667,63.1937,63.2129,15681.0
2022-09-13 10:25:00,65.76,65.79,65.61,65.67,31732.0,63.2129,63.2417,63.0687,63.1264,31732.0
2022-09-13 10:30:00,65.65,65.73,65.58,65.6,13719.0,63.1071,63.184,63.0399,63.0591,13719.0
2022-09-13 10:35:00,65.61,65.69,65.46,65.49,37416.0,63.0687,63.1456,62.9245,62.9533,37416.0
2022-09-13 10:40:00,65.5,65.56,65.4,65.41,30336.0,62.963,63.0206,62.8668,62.8764,30336.0
2022-09-13 10:45:00,65.4,65.4,65.29,65.29,18062.0,62.8668,62.8668,62.7611,62.7611,18062.0
2022-09-13 10:50:00,65.29,65.41,65.28,65.39,55170.0,62.7611,62.8764,62.7515,62.8572,55170.0
2022-09-13 10:55:00,65.39,65.56,65.38,65.51,29975.0,62.8572,63.0206,62.8476,62.9726,29975.0
2022-09-13 11:00:00,65.5,65.66,65.46,65.5,14749.0,62.963,63.1168,62.9245,62.963,14749.0
2022-09-13 11:05:00,65.52,65.54,65.44,65.53,17806.0,62.9822,63.0014,62.9053,62.9918,17806.0
2022-09-13 11:10:00,65.52,65.54,65.39,65.52,20143.0,62.9822,63.0014,62.8572,62.9822,20143.0
2022-09-13 11:15:00,65.53,65.6,65.51,65.52,18737.0,62.9918,63.0591,62.9726,62.9822,18737.0
2022-09-13 11:20:00,65.49,65.59,65.48,65.5,14491.0,62.9533,63.0495,62.9437,62.963,14491.0
2022-09-13 11:25:00,65.51,65.62,65.5,65.61,16163.0,62.9726,63.0783,62.963,63.0687,16163.0
2022-09-13 11:30:00,65.6,65.69,65.52,65.52,15547.0,63.0591,63.1456,62.9822,62.9822,15547.0
2022-09-13 11:35:00,65.53,65.66,65.46,65.66,25912.0,62.9918,63.1168,62.9245,63.1168,25912.0
2022-09-13 11:40:00,65.66,65.68,65.53,65.6,59615.0,63.1168,63.136,62.9918,63.0591,59615.0
2022-09-13 11:45:00,65.61,65.63,65.52,65.55,67293.0,63.0687,63.0879,62.9822,63.011,67293.0
2022-09-13 11:50:00,65.56,65.74,65.54,65.74,46191.0,63.0206,63.1937,63.0014,63.1937,46191.0
2022-09-13 11:55:00,65.73,65.73,65.66,65.67,25219.0,63.184,63.184,63.1168,63.1264,25219.0
2022-09-13 12:00:00,65.66,65.7,65.58,65.67,16499.0,63.1168,63.1552,63.0399,63.1264,16499.0
2022-09-13 12:05:00,65.68,65.78,65.66,65.69,14234.0,63.136,63.2321,63.1168,63.1456,14234.0
2022-09-13 12:10:00,65.68,65.69,65.6,65.62,15456.0,63.136,63.1456,63.0591,63.0783,15456.0
2022-09-13 12:15:00,65.63,65.75,65.63,65.67,32474.0,63.0879,63.2033,63.0879,63.1264,32474.0
2022-09-13 12:20:00,65.67,65.79,65.67,65.71,22283.0,63.1264,63.2417,63.1264,63.1648,22283.0
2022-09-13 12:25:00,65.7,65.71,65.6,65.6,31613.0,63.1552,63.1648,63.0591,63.0591,31613.0
2022-09-13 12:30:00,65.6,65.61,65.5,65.56,16603.0,63.0591,63.0687,62.963,63.0206,16603.0
2022-09-13 12:35:00,65.57,65.69,65.56,65.63,20804.0,63.0302,63.1456,63.0206,63.0879,20804.0
2022-09-13 12:40:00,65.64,65.67,65.6,65.62,12979.0,63.0975,63.1264,63.0591,63.0783,12979.0
2022-09-13 12:45:00,65.62,65.68,65.59,65.67,13952.0,63.0783,63.136,63.0495,63.1264,13952.0
2022-09-13 12:50:00,65.67,65.67,65.61,65.64,11963.0,63.1264,63.1264,63.0687,63.0975,11963.0
2022-09-13 12:55:00,65.65,65.65,65.54,65.57,36396.0,63.1071,63.1071,63.0014,63.0302,36396.0
2022-09-13 13:00:00,65.57,65.6,65.49,65.56,29286.0,63.0302,63.0591,62.9533,63.0206,29286.0
2022-09-13 13:05:00,65.55,65.61,65.46,65.46,30619.0,63.011,63.0687,62.9245,62.9245,30619.0
2022-09-13 13:10:00,65.47,65.61,65.46,65.58,28203.0,62.9341,63.0687,62.9245,63.0399,28203.0
2022-09-13 13:15:00,65.58,65.64,65.52,65.54,20168.0,63.0399,63.0975,62.9822,63.0014,20168.0
2022-09-13 13:20:00,65.54,65.62,65.49,65.61,19202.0,63.0014,63.0783,62.9533,63.0687,19202.0
2022-09-13 13:25:00,65.61,65.71,65.6,65.69,15428.0,63.0687,63.1648,63.0591,63.1456,15428.0
2022-09-13 13:30:00,65.69,65.76,65.66,65.75,20467.0,63.1456,63.2129,63.1168,63.2033,20467.0
2022-09-13 13:35:00,65.74,65.76,65.6,65.61,11842.0,63.1937,63.2129,63.0591,63.0687,11842.0
2022-09-13 13:40:00,65.61,65.62,65.51,65.52,22981.0,63.0687,63.0783,62.9726,62.9822,22981.0
2022-09-13 13:45:00,65.53,65.56,65.49,65.54,17113.0,62.9918,63.0206,62.9533,63.0014,17113.0
2022-09-13 13:50:00,65.54,65.55,65.43,65.45,15370.0,63.0014,63.011,62.8957,62.9149,15370.0
2022-09-13 13:55:00,65.45,65.49,65.39,65.41,17358.0,62.9149,62.9533,62.8572,62.8764,17358.0
2022-09-13 14:00:00,65.41,65.45,65.32,65.34,71504.0,62.8764,62.9149,62.7899,62.8092,71504.0
2022-09-13 14:05:00,65.34,65.46,65.34,65.42,39607.0,62.8092,62.9245,62.8092,62.8861,39607.0
2022-09-13 14:10:00,65.42,65.43,65.3,65.34,22003.0,62.8861,62.8957,62.7707,62.8092,22003.0
2022-09-13 14:15:00,65.34,65.34,65.24,65.28,16775.0,62.8092,62.8092,62.713,62.7515,16775.0
2022-09-13 14:20:00,65.28,65.32,65.24,65.25,13102.0,62.7515,62.7899,62.713,62.7226,13102.0
2022-09-13 14:25:00,65.25,65.25,65.1,65.12,24483.0,62.7226,62.7226,62.5784,62.5977,24483.0
2022-09-13 14:30:00,65.1,65.14,65.02,65.03,15752.0,62.5784,62.6169,62.5015,62.5112,15752.0
2022-09-13 14:35:00,65.03,65.05,64.96,64.98,16838.0,62.5112,62.5304,62.4439,62.4631,16838.0
2022-09-13 14:40:00,64.97,64.99,64.88,64.88,13935.0,62.4535,62.4727,62.367,62.367,13935.0
2022-09-13 14:45:00,64.88,64.96,64.87,64.9,36285.0,62.367,62.4439,62.3574,62.3862,36285.0
2022-09-13 14:50:00,64.9,64.94,64.83,64.84,49566.0,62.3862,62.4246,62.3189,62.3285,49566.0
2022-09-13 14:55:00,64.86,64.96,64.85,64.95,66751.0,62.3477,62.4439,62.3381,62.4343,66751.0
2022-09-13 15:00:00,64.95,64.97,64.8,64.8,64175.0,62.4343,62.4535,62.2901,62.2901,64175.0
2022-09-13 15:05:00,64.81,64.85,64.74,64.78,32968.0,62.2997,62.3381,62.2324,62.2708,32968.0
2022-09-13 15:10:00,64.77,64.8,64.66,64.69,21140.0,62.2612,62.2901,62.1555,62.1843,21140.0
2022-09-13 15:15:00,64.69,64.76,64.67,64.69,68769.0,62.1843,62.2516,62.1651,62.1843,68769.0
2022-09-13 15:20:00,64.68,64.8,64.67,64.76,65639.0,62.1747,62.2901,62.1651,62.2516,65639.0
2022-09-13 15:25:00,64.77,64.78,64.63,64.63,31408.0,62.2612,62.2708,62.1267,62.1267,31408.0
2022-09-13 15:30:00,64.64,64.64,64.43,64.48,45861.0,62.1363,62.1363,61.9344,61.9825,45861.0
2022-09-13 15:35:00,64.47,64.54,64.37,64.52,64856.0,61.9729,62.0401,61.8767,62.0209,64856.0
2022-09-13 15:40:00,64.51,64.58,64.46,64.56,133715.0,62.0113,62.0786,61.9632,62.0594,133715.0
2022-09-13 15:45:00,64.57,64.58,64.4,64.51,169887.0,62.069,62.0786,61.9056,62.0113,169887.0
2022-09-13 15:50:00,64.52,64.66,64.51,64.64,165653.0,62.0209,62.1555,62.0113,62.1363,165653.0
2022-09-13 15:55:00,64.63,64.66,64.49,64.58,479941.0,62.1267,62.1555,61.9921,62.0786,479941.0
2022-09-14 09:30:00,64.9,65.11,64.68,64.68,93292.0,62.3862,62.5881,62.1747,62.1747,93292.0
2022-09-14 09:35:00,64.72,64.84,64.66,64.8,26342.0,62.2132,62.3285,62.1555,62.2901,26342.0
2022-09-14 09:40:00,64.74,64.9,64.7,64.9,24012.0,62.2324,62.3862,62.1939,62.3862,24012.0
2022-09-14 09:45:00,64.89,64.94,64.72,64.78,30418.0,62.3766,62.4246,62.2132,62.2708,30418.0
2022-09-14 09:50:00,64.78,64.9,64.69,64.83,17179.0,62.2708,62.3862,62.1843,62.3189,17179.0
2022-09-14 09:55:00,64.82,64.85,64.66,64.85,18581.0,62.3093,62.3381,62.1555,62.3381,18581.0
2022-09-14 10:00:00,64.81,64.88,64.67,64.7,51271.0,62.2997,62.367,62.1651,62.1939,51271.0
2022-09-14 10:05:00,64.69,64.73,64.61,64.61,24742.0,62.1843,62.2228,62.1074,62.1074,24742.0
2022-09-14 10:10:00,64.61,64.66,64.41,64.42,32975.0,62.1074,62.1555,61.9152,61.9248,32975.0
2022-09-14 10:15:00,64.42,64.61,64.41,64.56,44332.0,61.9248,62.1074,61.9152,62.0594,44332.0
2022-09-14 10:20:00,64.56,64.57,64.37,64.43,29916.0,62.0594,62.069,61.8767,61.9344,29916.0
2022-09-14 10:25:00,64.4,64.42,64.13,64.13,40868.0,61.9056,61.9248,61.646,61.646,40868.0
2022-09-14 10:30:00,64.09,64.3,64.08,64.29,39958.0,61.6076,61.8094,61.598,61.7998,39958.0
2022-09-14 10:35:00,64.28,64.51,64.28,64.47,68205.0,61.7902,62.0113,61.7902,61.9729,68205.0
2022-09-14 10:40:00,64.46,64.5,64.39,64.44,58079.0,61.9632,62.0017,61.8959,61.944,58079.0
2022-09-14 10:45:00,64.44,64.55,64.41,64.48,55059.0,61.944,62.0498,61.9152,61.9825,55059.0
2022-09-14 10:50:00,64.49,64.67,64.45,64.63,59872.0,61.9921,62.1651,61.9536,62.1267,59872.0
2022-09-14 10:55:00,64.62,64.78,64.6,64.76,52765.0,62.117,62.2708,62.0978,62.2516,52765.0
2022-09-14 11:00:00,64.77,64.78,64.61,64.7,30744.0,62.2612,62.2708,62.1074,62.1939,30744.0
2022-09-14 11:05:00,64.7,64.84,64.65,64.76,25427.0,62.1939,62.3285,62.1459,62.2516,25427.0
2022-09-14 11:10:00,64.78,64.79,64.64,64.64,31505.0,62.2708,62.2805,62.1363,62.1363,31505.0
2022-09-14 11:15:00,64.66,64.73,64.62,64.66,29561.0,62.1555,62.2228,62.117,62.1555,29561.0
2022-09-14 11:20:00,64.67,64.68,64.59,64.64,28218.0,62.1651,62.1747,62.0882,62.1363,28218.0
2022-09-14 11:25:00,64.63,64.65,64.59,64.6,18338.0,62.1267,62.1459,62.0882,62.0978,18338.0
2022-09-14 11:30:00,64.61,64.72,64.59,64.69,25611.0,62.1074,62.2132,62.0882,62.1843,25611.0
2022-09-14 11:35:00,64.68,64.79,64.68,64.77,30352.0,62.1747,62.2805,62.1747,62.2612,30352.0
2022-09-14 11:40:00,64.76,64.89,64.75,64.87,25624.0,62.2516,62.3766,62.242,62.3574,25624.0
2022-09-14 11:45:00,64.87,64.95,64.81,64.81,21048.0,62.3574,62.4343,62.2997,62.2997,21048.0
2022-09-14 11:50:00,64.82,64.82,64.7,64.81,20794.0,62.3093,62.3093,62.1939,62.2997,20794.0
2022-09-14 11:55:00,64.81,64.83,64.72,64.72,25311.0,62.2997,62.3189,62.2132,62.2132,25311.0
2022-09-14 12:00:00,64.71,64.75,64.64,64.69,21025.0,62.2036,62.242,62.1363,62.1843,21025.0
2022-09-14 12:05:00,64.67,64.71,64.65,64.66,19429.0,62.1651,62.2036,62.1459,62.1555,19429.0
2022-09-14 12:10:00,64.66,64.73,64.62,64.71,18775.0,62.1555,62.2228,62.117,62.2036,18775.0
2022-09-14 12:15:00,64.71,64.78,64.67,64.74,16714.0,62.2036,62.2708,62.1651,62.2324,16714.0
2022-09-14 12:20:00,64.74,64.75,64.67,64.75,16645.0,62.2324,62.242,62.1651,62.242,16645.0
2022-09-14 12:25:00,64.76,64.78,64.62,64.63,17771.0,62.2516,62.2708,62.117,62.1267,17771.0
2022-09-14 12:30:00,64.63,64.65,64.46,64.48,20261.0,62.1267,62.1459,61.9632,61.9825,20261.0
2022-09-14 12:35:00,64.45,64.54,64.39,64.51,63830.0,61.9536,62.0401,61.8959,62.0113,63830.0
2022-09-14 12:40:00,64.5,64.66,64.49,64.64,29518.0,62.0017,62.1555,61.9921,62.1363,29518.0
2022-09-14 12:45:00,64.62,64.66,64.57,64.63,19176.0,62.117,62.1555,62.069,62.1267,19176.0
2022-09-14 12:50:00,64.61,64.67,64.61,64.65,22530.0,62.1074,62.1651,62.1074,62.1459,22530.0
2022-09-14 12:55:00,64.64,64.64,64.52,64.54,22058.0,62.1363,62.1363,62.0209,62.0401,22058.0
2022-09-14 13:00:00,64.54,64.63,64.53,64.55,23589.0,62.0401,62.1267,62.0305,62.0498,23589.0
2022-09-14 13:05:00,64.55,64.6,64.51,64.55,19259.0,62.0498,62.0978,62.0113,62.0498,19259.0
2022-09-14 13:10:00,64.56,64.6,64.53,64.59,16484.0,62.0594,62.0978,62.0305,62.0882,16484.0
2022-09-14 13:15:00,64.6,64.6,64.5,64.51,23630.0,62.0978,62.0978,62.0017,62.0113,23630.0
2022-09-14 13:20:00,64.5,64.52,64.46,64.47,21031.0,62.0017,62.0209,61.9632,61.9729,21031.0
2022-09-14 13:25:00,64.47,64.49,64.41,64.46,23074.0,61.9729,61.9921,61.9152,61.9632,23074.0
2022-09-14 13:30:00,64.46,64.5,64.39,64.41,16387.0,61.9632,62.0017,61.8959,61.9152,16387.0
2022-09-14 13:35:00,64.41,64.44,64.3,64.32,47619.0,61.9152,61.944,61.8094,61.8287,47619.0
2022-09-14 13:40:00,64.31,64.34,64.2,64.22,33974.0,61.819,61.8479,61.7133,61.7325,33974.0
2022-09-14 13:45:00,64.22,64.23,64.05,64.12,55761.0,61.7325,61.7421,61.5691,61.6364,55761.0
2022-09-14 13:50:00,64.11,64.27,64.11,64.22,75686.0,61.6268,61.7806,61.6268,61.7325,75686.0
2022-09-14 13:55:00,64.23,64.23,64.09,64.11,27140.0,61.7421,61.7421,61.6076,61.6268,27140.0
2022-09-14 14:00:00,64.12,64.14,64.01,64.02,45871.0,61.6364,61.6556,61.5307,61.5403,45871.0
2022-09-14 14:05:00,64.03,64.13,64.01,64.09,25026.0,61.5499,61.646,61.5307,61.6076,25026.0
2022-09-14 14:10:00,64.08,64.14,64.01,64.1,23233.0,61.598,61.6556,61.5307,61.6172,23233.0
2022-09-14 14:15:00,64.1,64.19,64.07,64.19,17445.0,61.6172,61.7037,61.5883,61.7037,17445.0
2022-09-14 14:20:00,64.19,64.21,64.12,64.13,26634.0,61.7037,61.7229,61.6364,61.646,26634.0
2022-09-14 14:25:00,64.13,64.17,64.07,64.09,28779.0,61.646,61.6845,61.5883,61.6076,28779.0
2022-09-14 14:30:00,64.09,64.23,64.08,64.23,34296.0,61.6076,61.7421,61.598,61.7421,34296.0
2022-09-14 14:35:00,64.23,64.23,64.16,64.19,22385.0,61.7421,61.7421,61.6749,61.7037,22385.0
2022-09-14 14:40:00,64.2,64.22,64.1,64.11,27962.0,61.7133,61.7325,61.6172,61.6268,27962.0
2022-09-14 14:45:00,64.09,64.12,64.02,64.1,32409.0,61.6076,61.6364,61.5403,61.6172,32409.0
2022-09-14 14:50:00,64.1,64.12,63.95,63.95,45723.0,61.6172,61.6364,61.473,61.473,45723.0
2022-09-14 14:55:00,63.96,64.0,63.89,63.92,75521.0,61.4826,61.5211,61.4153,61.4442,75521.0
2022-09-14 15:00:00,63.93,64.01,63.91,63.96,33810.0,61.4538,61.5307,61.4345,61.4826,33810.0
2022-09-14 15:05:00,63.96,64.06,63.96,64.06,33933.0,61.4826,61.5787,61.4826,61.5787,33933.0
2022-09-14 15:10:00,64.06,64.06,63.89,63.9,34796.0,61.5787,61.5787,61.4153,61.4249,34796.0
2022-09-14 15:15:00,63.87,63.87,63.71,63.78,48724.0,61.3961,61.3961,61.2423,61.3096,48724.0
2022-09-14 15:20:00,63.78,63.92,63.74,63.88,75043.0,61.3096,61.4442,61.2711,61.4057,75043.0
2022-09-14 15:25:00,63.87,63.9,63.76,63.84,78185.0,61.3961,61.4249,61.2904,61.3673,78185.0
2022-09-14 15:30:00,63.84,63.85,63.71,63.84,51951.0,61.3673,61.3769,61.2423,61.3673,51951.0
2022-09-14 15:35:00,63.85,63.9,63.8,63.89,43676.0,61.3769,61.4249,61.3288,61.4153,43676.0
2022-09-14 15:40:00,63.88,64.05,63.84,64.02,51822.0,61.4057,61.5691,61.3673,61.5403,51822.0
2022-09-14 15:45:00,64.01,64.06,63.95,64.0,65531.0,61.5307,61.5787,61.473,61.5211,65531.0
2022-09-14 15:50:00,64.01,64.24,64.0,64.23,116531.0,61.5307,61.7518,61.5211,61.7421,116531.0
2022-09-14 15:55:00,64.23,64.42,64.21,64.37,255593.0,61.7421,61.9248,61.7229,61.8767,255593.0
2022-09-15 09:30:00,64.67,65.05,64.5,65.02,113429.0,62.1651,62.5304,62.0017,62.5015,113429.0
2022-09-15 09:35:00,64.99,65.03,64.85,64.9,27880.0,62.4727,62.5112,62.3381,62.3862,27880.0
2022-09-15 09:40:00,64.9,65.15,64.9,65.13,40022.0,62.3862,62.6265,62.3862,62.6073,40022.0
2022-09-15 09:45:00,65.15,65.26,65.11,65.26,30272.0,62.6265,62.7323,62.5881,62.7323,30272.0
2022-09-15 09:50:00,65.28,65.38,65.23,65.31,25071.0,62.7515,62.8476,62.7034,62.7803,25071.0
2022-09-15 09:55:00,65.3,65.34,65.24,65.29,28974.0,62.7707,62.8092,62.713,62.7611,28974.0
2022-09-15 10:00:00,65.31,65.52,65.3,65.51,70543.0,62.7803,62.9822,62.7707,62.9726,70543.0
2022-09-15 10:05:00,65.52,65.75,65.5,65.58,43127.0,62.9822,63.2033,62.963,63.0399,43127.0
2022-09-15 10:10:00,65.58,65.65,65.54,65.59,21003.0,63.0399,63.1071,63.0014,63.0495,21003.0
2022-09-15 10:15:00,65.58,65.82,65.49,65.7,81352.0,63.0399,63.2706,62.9533,63.1552,81352.0
2022-09-15 10:20:00,65.69,65.7,65.53,65.56,88947.0,63.1456,63.1552,62.9918,63.0206,88947.0
2022-09-15 10:25:00,65.58,65.65,65.24,65.24,24417.0,63.0399,63.1071,62.713,62.713,24417.0
2022-09-15 10:30:00,65.23,65.34,65.14,65.14,23964.0,62.7034,62.8092,62.6169,62.6169,23964.0
2022-09-15 10:35:00,65.14,65.25,65.13,65.16,26488.0,62.6169,62.7226,62.6073,62.6361,26488.0
2022-09-15 10:40:00,65.16,65.17,64.99,65.06,43588.0,62.6361,62.6457,62.4727,62.54,43588.0
2022-09-15 10:45:00,65.07,65.1,64.92,64.92,27890.0,62.5496,62.5784,62.4054,62.4054,27890.0
2022-09-15 10:50:00,64.91,64.91,64.76,64.76,20754.0,62.3958,62.3958,62.2516,62.2516,20754.0
2022-09-15 10:55:00,64.76,64.78,64.58,64.66,21989.0,62.2516,62.2708,62.0786,62.1555,21989.0
2022-09-15 11:00:00,64.65,64.82,64.62,64.82,15680.0,62.1459,62.3093,62.117,62.3093,15680.0
2022-09-15 11:05:00,64.81,64.86,64.69,64.7,14695.0,62.2997,62.3477,62.1843,62.1939,14695.0
2022-09-15 11:10:00,64.68,64.68,64.55,64.56,13741.0,62.1747,62.1747,62.0498,62.0594,13741.0
2022-09-15 11:15:00,64.55,64.72,64.52,64.72,19190.0,62.0498,62.2132,62.0209,62.2132,19190.0
2022-09-15 11:20:00,64.7,64.88,64.68,64.85,22559.0,62.1939,62.367,62.1747,62.3381,22559.0
2022-09-15 11:25:00,64.83,64.9,64.81,64.9,18621.0,62.3189,62.3862,62.2997,62.3862,18621.0
2022-09-15 11:30:00,64.9,64.94,64.87,64.88,19458.0,62.3862,62.4246,62.3574,62.367,19458.0
2022-09-15 11:35:00,64.89,64.9,64.82,64.84,17816.0,62.3766,62.3862,62.3093,62.3285,17816.0
2022-09-15 11:40:00,64.83,65.01,64.83,64.99,15677.0,62.3189,62.4919,62.3189,62.4727,15677.0
2022-09-15 11:45:00,64.99,65.05,64.94,64.95,14808.0,62.4727,62.5304,62.4246,62.4343,14808.0
2022-09-15 11:50:00,64.95,64.95,64.82,64.86,17715.0,62.4343,62.4343,62.3093,62.3477,17715.0
2022-09-15 11:55:00,64.86,65.12,64.79,65.0,110526.0,62.3477,62.5977,62.2805,62.4823,110526.0
2022-09-15 12:00:00,64.99,65.26,64.99,65.13,115512.0,62.4727,62.7323,62.4727,62.6073,115512.0
2022-09-15 12:05:00,65.12,65.12,64.97,64.99,17136.0,62.5977,62.5977,62.4535,62.4727,17136.0
2022-09-15 12:10:00,64.96,64.98,64.87,64.9,18322.0,62.4439,62.4631,62.3574,62.3862,18322.0
2022-09-15 12:15:00,64.9,64.97,64.89,64.95,17651.0,62.3862,62.4535,62.3766,62.4343,17651.0
2022-09-15 12:20:00,64.94,64.99,64.89,64.92,15897.0,62.4246,62.4727,62.3766,62.4054,15897.0
2022-09-15 12:25:00,64.92,64.92,64.75,64.79,32599.0,62.4054,62.4054,62.242,62.2805,32599.0
2022-09-15 12:30:00,64.77,64.87,64.77,64.87,13717.0,62.2612,62.3574,62.2612,62.3574,13717.0
2022-09-15 12:35:00,64.88,64.94,64.84,64.94,35565.0,62.367,62.4246,62.3285,62.4246,35565.0
2022-09-15 12:40:00,64.93,65.04,64.93,64.98,23087.0,62.415,62.5208,62.415,62.4631,23087.0
2022-09-15 12:45:00,64.98,64.98,64.9,64.95,9358.0,62.4631,62.4631,62.3862,62.4343,9358.0
2022-09-15 12:50:00,64.95,65.03,64.95,65.02,18181.0,62.4343,62.5112,62.4343,62.5015,18181.0
2022-09-15 12:55:00,65.02,65.1,64.97,65.09,13737.0,62.5015,62.5784,62.4535,62.5688,13737.0
2022-09-15 13:00:00,65.1,65.34,65.1,65.26,28904.0,62.5784,62.8092,62.5784,62.7323,28904.0
2022-09-15 13:05:00,65.25,65.3,65.23,65.27,18440.0,62.7226,62.7707,62.7034,62.7419,18440.0
2022-09-15 13:10:00,65.26,65.31,65.25,65.31,16240.0,62.7323,62.7803,62.7226,62.7803,16240.0
2022-09-15 13:15:00,65.31,65.37,65.28,65.37,23070.0,62.7803,62.838,62.7515,62.838,23070.0
2022-09-15 13:20:00,65.36,65.46,65.35,65.44,19758.0,62.8284,62.9245,62.8188,62.9053,19758.0
2022-09-15 13:25:00,65.44,65.52,65.43,65.44,29907.0,62.9053,62.9822,62.8957,62.9053,29907.0
2022-09-15 13:30:00,65.44,65.45,65.39,65.4,14253.0,62.9053,62.9149,62.8572,62.8668,14253.0
2022-09-15 13:35:00,65.39,65.41,65.29,65.3,18877.0,62.8572,62.8764,62.7611,62.7707,18877.0
2022-09-15 13:40:00,65.29,65.36,65.29,65.33,16534.0,62.7611,62.8284,62.7611,62.7995,16534.0
2022-09-15 13:45:00,65.34,65.37,65.24,65.26,25309.0,62.8092,62.838,62.713,62.7323,25309.0
2022-09-15 13:50:00,65.26,65.29,65.21,65.28,12316.0,62.7323,62.7611,62.6842,62.7515,12316.0
2022-09-15 13:55:00,65.28,65.3,65.24,65.26,13947.0,62.7515,62.7707,62.713,62.7323,13947.0
2022-09-15 14:00:00,65.27,65.27,64.97,64.98,22280.0,62.7419,62.7419,62.4535,62.4631,22280.0
2022-09-15 14:05:00,64.99,65.01,64.91,64.93,17848.0,62.4727,62.4919,62.3958,62.415,17848.0
2022-09-15 14:10:00,64.94,65.07,64.93,65.02,19224.0,62.4246,62.5496,62.415,62.5015,19224.0
2022-09-15 14:15:00,65.02,65.14,65.01,65.12,33730.0,62.5015,62.6169,62.4919,62.5977,33730.0
2022-09-15 14:20:00,65.12,65.14,65.08,65.11,27759.0,62.5977,62.6169,62.5592,62.5881,27759.0
2022-09-15 14:25:00,65.11,65.19,65.07,65.19,20770.0,62.5881,62.665,62.5496,62.665,20770.0
2022-09-15 14:30:00,65.2,65.28,65.19,65.21,25525.0,62.6746,62.7515,62.665,62.6842,25525.0
2022-09-15 14:35:00,65.21,65.31,65.18,65.3,35936.0,62.6842,62.7803,62.6553,62.7707,35936.0
2022-09-15 14:40:00,65.29,65.33,65.2,65.26,25942.0,62.7611,62.7995,62.6746,62.7323,25942.0
2022-09-15 14:45:00,65.25,65.26,65.04,65.05,31885.0,62.7226,62.7323,62.5208,62.5304,31885.0
2022-09-15 14:50:00,65.04,65.1,64.99,65.09,23687.0,62.5208,62.5784,62.4727,62.5688,23687.0
2022-09-15 14:55:00,65.08,65.08,64.98,64.98,16894.0,62.5592,62.5592,62.4631,62.4631,16894.0
2022-09-15 15:00:00,65.01,65.03,64.93,64.96,17191.0,62.4919,62.5112,62.415,62.4439,17191.0
2022-09-15 15:05:00,64.98,65.01,64.91,64.92,154298.0,62.4631,62.4919,62.3958,62.4054,154298.0
2022-09-15 15:10:00,64.9,64.9,64.76,64.81,44277.0,62.3862,62.3862,62.2516,62.2997,44277.0
2022-09-15 15:15:00,64.81,64.84,64.7,64.71,34739.0,62.2997,62.3285,62.1939,62.2036,34739.0
2022-09-15 15:20:00,64.71,64.77,64.64,64.77,59581.0,62.2036,62.2612,62.1363,62.2612,59581.0
2022-09-15 15:25:00,64.77,64.81,64.67,64.75,67726.0,62.2612,62.2997,62.1651,62.242,67726.0
2022-09-15 15:30:00,64.75,64.84,64.73,64.76,78139.0,62.242,62.3285,62.2228,62.2516,78139.0
2022-09-15 15:35:00,64.76,64.89,64.76,64.87,35759.0,62.2516,62.3766,62.2516,62.3574,35759.0
2022-09-15 15:40:00,64.87,64.96,64.81,64.94,56460.0,62.3574,62.4439,62.2997,62.4246,56460.0
2022-09-15 15:45:00,64.94,65.02,64.91,64.97,93802.0,62.4246,62.5015,62.3958,62.4535,93802.0
2022-09-15 15:50:00,64.94,65.09,64.78,64.89,125834.0,62.4246,62.5688,62.2708,62.3766,125834.0
2022-09-15 15:55:00,64.9,64.97,64.83,64.89,276145.0,62.3862,62.4535,62.3189,62.3766,276145.0
2022-09-16 09:30:00,64.28,64.4,64.01,64.17,940970.0,61.7902,61.9056,61.5307,61.6845,940970.0
2022-09-16 09:35:00,64.15,64.68,64.1,64.67,45305.0,61.6652,62.1747,61.6172,62.1651,45305.0
2022-09-16 09:40:00,64.65,64.79,64.63,64.75,34876.0,62.1459,62.2805,62.1267,62.242,34876.0
2022-09-16 09:45:00,64.75,64.85,64.6,64.64,50034.0,62.242,62.3381,62.0978,62.1363,50034.0
2022-09-16 09:50:00,64.63,64.74,64.49,64.54,46596.0,62.1267,62.2324,61.9921,62.0401,46596.0
2022-09-16 09:55:00,64.55,64.57,64.31,64.35,21402.0,62.0498,62.069,61.819,61.8575,21402.0
2022-09-16 10:00:00,64.38,64.55,64.31,64.31,57035.0,61.8863,62.0498,61.819,61.819,57035.0
2022-09-16 10:05:00,64.31,64.58,64.29,64.31,16153.0,61.819,62.0786,61.7998,61.819,16153.0
2022-09-16 10:10:00,64.32,64.6,64.32,64.42,21721.0,61.8287,62.0978,61.8287,61.9248,21721.0
2022-09-16 10:15:00,64.41,64.6,64.35,64.47,22053.0,61.9152,62.0978,61.8575,61.9729,22053.0
2022-09-16 10:20:00,64.49,64.89,64.49,64.86,40775.0,61.9921,62.3766,61.9921,62.3477,40775.0
2022-09-16 10:25:00,64.85,64.88,64.7,64.76,35079.0,62.3381,62.367,62.1939,62.2516,35079.0
2022-09-16 10:30:00,64.76,65.08,64.76,65.0,41823.0,62.2516,62.5592,62.2516,62.4823,41823.0
2022-09-16 10:35:00,65.03,65.25,65.01,65.09,25444.0,62.5112,62.7226,62.4919,62.5688,25444.0
2022-09-16 10:40:00,65.11,65.19,65.01,65.02,40604.0,62.5881,62.665,62.4919,62.5015,40604.0
2022-09-16 10:45:00,65.03,65.11,64.95,64.95,22297.0,62.5112,62.5881,62.4343,62.4343,22297.0
2022-09-16 10:50:00,64.96,65.15,64.93,65.11,19829.0,62.4439,62.6265,62.415,62.5881,19829.0
2022-09-16 10:55:00,65.11,65.11,64.78,64.81,28572.0,62.5881,62.5881,62.2708,62.2997,28572.0
2022-09-16 11:00:00,64.81,64.91,64.81,64.86,15491.0,62.2997,62.3958,62.2997,62.3477,15491.0
2022-09-16 11:05:00,64.86,64.96,64.78,64.79,24754.0,62.3477,62.4439,62.2708,62.2805,24754.0
2022-09-16 11:10:00,64.78,64.83,64.7,64.83,28309.0,62.2708,62.3189,62.1939,62.3189,28309.0
2022-09-16 11:15:00,64.8,65.1,64.79,65.02,26679.0,62.2901,62.5784,62.2805,62.5015,26679.0
2022-09-16 11:20:00,65.01,65.01,64.86,64.89,24921.0,62.4919,62.4919,62.3477,62.3766,24921.0
2022-09-16 11:25:00,64.91,64.91,64.75,64.81,60172.0,62.3958,62.3958,62.242,62.2997,60172.0
2022-09-16 11:30:00,64.81,64.84,64.74,64.79,32057.0,62.2997,62.3285,62.2324,62.2805,32057.0
2022-09-16 11:35:00,64.79,64.82,64.68,64.73,20576.0,62.2805,62.3093,62.1747,62.2228,20576.0
2022-09-16 11:40:00,64.73,64.83,64.72,64.82,26949.0,62.2228,62.3189,62.2132,62.3093,26949.0
2022-09-16 11:45:00,64.81,64.9,64.78,64.82,18808.0,62.2997,62.3862,62.2708,62.3093,18808.0
2022-09-16 11:50:00,64.82,64.91,64.77,64.87,34982.0,62.3093,62.3958,62.2612,62.3574,34982.0
2022-09-16 11:55:00,64.86,64.91,64.8,64.91,26982.0,62.3477,62.3958,62.2901,62.3958,26982.0
2022-09-16 12:00:00,64.89,64.9,64.76,64.8,17487.0,62.3766,62.3862,62.2516,62.2901,17487.0
2022-09-16 12:05:00,64.8,64.86,64.68,64.68,20027.0,62.2901,62.3477,62.1747,62.1747,20027.0
2022-09-16 12:10:00,64.69,64.73,64.67,64.69,16550.0,62.1843,62.2228,62.1651,62.1843,16550.0
2022-09-16 12:15:00,64.7,64.73,64.63,64.64,16917.0,62.1939,62.2228,62.1267,62.1363,16917.0
2022-09-16 12:20:00,64.63,64.63,64.53,64.54,26342.0,62.1267,62.1267,62.0305,62.0401,26342.0
2022-09-16 12:25:00,64.53,64.58,64.47,64.53,13865.0,62.0305,62.0786,61.9729,62.0305,13865.0
2022-09-16 12:30:00,64.53,64.58,64.48,64.49,10282.0,62.0305,62.0786,61.9825,61.9921,10282.0
2022-09-16 12:35:00,64.5,64.51,64.35,64.4,30730.0,62.0017,62.0113,61.8575,61.9056,30730.0
2022-09-16 12:40:00,64.4,64.49,64.4,64.48,11695.0,61.9056,61.9921,61.9056,61.9825,11695.0
2022-09-16 12:45:00,64.47,64.48,64.43,64.47,12392.0,61.9729,61.9825,61.9344,61.9729,12392.0
2022-09-16 12:50:00,64.46,64.54,64.44,64.5,11981.0,61.9632,62.0401,61.944,62.0017,11981.0
2022-09-16 12:55:00,64.5,64.61,64.47,64.57,25033.0,62.0017,62.1074,61.9729,62.069,25033.0
2022-09-16 13:00:00,64.56,64.59,64.48,64.49,14084.0,62.0594,62.0882,61.9825,61.9921,14084.0
2022-09-16 13:05:00,64.49,64.55,64.4,64.46,13876.0,61.9921,62.0498,61.9056,61.9632,13876.0
2022-09-16 13:10:00,64.46,64.5,64.41,64.42,18123.0,61.9632,62.0017,61.9152,61.9248,18123.0
2022-09-16 13:15:00,64.42,64.44,64.37,64.38,13682.0,61.9248,61.944,61.8767,61.8863,13682.0
2022-09-16 13:20:00,64.39,64.44,64.37,64.4,11338.0,61.8959,61.944,61.8767,61.9056,11338.0
2022-09-16 13:25:00,64.41,64.42,64.35,64.42,17920.0,61.9152,61.9248,61.8575,61.9248,17920.0
2022-09-16 13:30:00,64.41,64.5,64.33,64.37,19302.0,61.9152,62.0017,61.8383,61.8767,19302.0
2022-09-16 13:35:00,64.39,64.48,64.37,64.43,17335.0,61.8959,61.9825,61.8767,61.9344,17335.0
2022-09-16 13:40:00,64.45,64.47,64.42,64.42,13491.0,61.9536,61.9729,61.9248,61.9248,13491.0
2022-09-16 13:45:00,64.41,64.42,64.28,64.31,18667.0,61.9152,61.9248,61.7902,61.819,18667.0
2022-09-16 13:50:00,64.32,64.33,64.27,64.32,17851.0,61.8287,61.8383,61.7806,61.8287,17851.0
2022-09-16 13:55:00,64.31,64.37,64.3,64.35,19213.0,61.819,61.8767,61.8094,61.8575,19213.0
2022-09-16 14:00:00,64.34,64.39,64.32,64.39,27217.0,61.8479,61.8959,61.8287,61.8959,27217.0
2022-09-16 14:05:00,64.39,64.4,64.31,64.36,22600.0,61.8959,61.9056,61.819,61.8671,22600.0
2022-09-16 14:10:00,64.36,64.37,64.28,64.32,20074.0,61.8671,61.8767,61.7902,61.8287,20074.0
2022-09-16 14:15:00,64.33,64.42,64.32,64.41,27896.0,61.8383,61.9248,61.8287,61.9152,27896.0
2022-09-16 14:20:00,64.41,64.46,64.39,64.45,23510.0,61.9152,61.9632,61.8959,61.9536,23510.0
2022-09-16 14:25:00,64.45,64.67,64.45,64.6,40356.0,61.9536,62.1651,61.9536,62.0978,40356.0
2022-09-16 14:30:00,64.59,64.62,64.49,64.62,18021.0,62.0882,62.117,61.9921,62.117,18021.0
2022-09-16 14:35:00,64.61,64.65,64.51,64.54,19287.0,62.1074,62.1459,62.0113,62.0401,19287.0
2022-09-16 14:40:00,64.53,64.61,64.47,64.56,35935.0,62.0305,62.1074,61.9729,62.0594,35935.0
2022-09-16 14:45:00,64.56,64.68,64.56,64.65,34219.0,62.0594,62.1747,62.0594,62.1459,34219.0
2022-09-16 14:50:00,64.65,64.7,64.58,64.66,45413.0,62.1459,62.1939,62.0786,62.1555,45413.0
2022-09-16 14:55:00,64.66,64.67,64.58,64.58,37920.0,62.1555,62.1651,62.0786,62.0786,37920.0
2022-09-16 15:00:00,64.57,64.68,64.55,64.67,27735.0,62.069,62.1747,62.0498,62.1651,27735.0
2022-09-16 15:05:00,64.67,64.78,64.67,64.69,51028.0,62.1651,62.2708,62.1651,62.1843,51028.0
2022-09-16 15:10:00,64.67,64.69,64.53,64.55,47016.0,62.1651,62.1843,62.0305,62.0498,47016.0
2022-09-16 15:15:00,64.55,64.6,64.48,64.52,38046.0,62.0498,62.0978,61.9825,62.0209,38046.0
2022-09-16 15:20:00,64.53,64.69,64.53,64.63,44160.0,62.0305,62.1843,62.0305,62.1267,44160.0
2022-09-16 15:25:00,64.63,64.68,64.52,64.55,67453.0,62.1267,62.1747,62.0209,62.0498,67453.0
2022-09-16 15:30:00,64.55,64.58,64.42,64.54,56255.0,62.0498,62.0786,61.9248,62.0401,56255.0
2022-09-16 15:35:00,64.54,64.69,64.5,64.69,61369.0,62.0401,62.1843,62.0017,62.1843,61369.0
2022-09-16 15:40:00,64.69,64.76,64.65,64.76,63662.0,62.1843,62.2516,62.1459,62.2516,63662.0
2022-09-16 15:45:00,64.76,64.77,64.62,64.76,67513.0,62.2516,62.2612,62.117,62.2516,67513.0
2022-09-16 15:50:00,64.75,64.9,64.72,64.82,160565.0,62.242,62.3862,62.2132,62.3093,160565.0
2022-09-16 15:55:00,64.81,64.89,64.59,64.66,379806.0,62.2997,62.3766,62.0882,62.1555,379806.0
2022-09-19 09:30:00,64.25,64.76,64.17,64.48,104014.0,61.7614,62.2516,61.6845,61.9825,104014.0
2022-09-19 09:35:00,64.53,64.69,64.41,64.69,31878.0,62.0305,62.1843,61.9152,62.1843,31878.0
2022-09-19 09:40:00,64.72,64.93,64.64,64.86,20337.0,62.2132,62.415,62.1363,62.3477,20337.0
2022-09-19 09:45:00,64.86,65.03,64.86,64.98,72334.0,62.3477,62.5112,62.3477,62.4631,72334.0
2022-09-19 09:50:00,64.98,65.08,64.85,65.0,34869.0,62.4631,62.5592,62.3381,62.4823,34869.0
2022-09-19 09:55:00,64.98,65.07,64.97,64.97,33260.0,62.4631,62.5496,62.4535,62.4535,33260.0
2022-09-19 10:00:00,64.98,64.98,64.77,64.78,24206.0,62.4631,62.4631,62.2612,62.2708,24206.0
2022-09-19 10:05:00,64.76,64.89,64.65,64.67,22411.0,62.2516,62.3766,62.1459,62.1651,22411.0
2022-09-19 10:10:00,64.64,64.94,64.61,64.87,31308.0,62.1363,62.4246,62.1074,62.3574,31308.0
2022-09-19 10:15:00,64.86,64.97,64.74,64.74,34436.0,62.3477,62.4535,62.2324,62.2324,34436.0
2022-09-19 10:20:00,64.75,64.8,64.68,64.79,69496.0,62.242,62.2901,62.1747,62.2805,69496.0
2022-09-19 10:25:00,64.81,64.85,64.71,64.82,71832.0,62.2997,62.3381,62.2036,62.3093,71832.0
2022-09-19 10:30:00,64.82,64.84,64.66,64.71,65639.0,62.3093,62.3285,62.1555,62.2036,65639.0
2022-09-19 10:35:00,64.73,64.95,64.71,64.92,73683.0,62.2228,62.4343,62.2036,62.4054,73683.0
2022-09-19 10:40:00,64.93,65.14,64.93,65.1,23748.0,62.415,62.6169,62.415,62.5784,23748.0
2022-09-19 10:45:00,65.14,65.22,65.1,65.14,19686.0,62.6169,62.6938,62.5784,62.6169,19686.0
2022-09-19 10:50:00,65.14,65.16,65.01,65.01,15953.0,62.6169,62.6361,62.4919,62.4919,15953.0
2022-09-19 10:55:00,65.01,65.05,64.9,64.98,11601.0,62.4919,62.5304,62.3862,62.4631,11601.0
2022-09-19 11:00:00,64.99,65.17,64.99,65.15,14528.0,62.4727,62.6457,62.4727,62.6265,14528.0
2022-09-19 11:05:00,65.14,65.27,65.13,65.2,26215.0,62.6169,62.7419,62.6073,62.6746,26215.0
2022-09-19 11:10:00,65.21,65.27,65.09,65.1,17585.0,62.6842,62.7419,62.5688,62.5784,17585.0
2022-09-19 11:15:00,65.1,65.2,65.07,65.09,18910.0,62.5784,62.6746,62.5496,62.5688,18910.0
2022-09-19 11:20:00,65.07,65.1,64.97,64.99,16970.0,62.5496,62.5784,62.4535,62.4727,16970.0
2022-09-19 11:25:00,64.99,65.03,64.89,64.92,11818.0,62.4727,62.5112,62.3766,62.4054,11818.0
2022-09-19 11:30:00,64.93,64.96,64.81,64.81,14766.0,62.415,62.4439,62.2997,62.2997,14766.0
2022-09-19 11:35:00,64.81,64.83,64.72,64.75,15811.0,62.2997,62.3189,62.2132,62.242,15811.0
2022-09-19 11:40:00,64.75,64.88,64.74,64.86,14567.0,62.242,62.367,62.2324,62.3477,14567.0
2022-09-19 11:45:00,64.86,64.98,64.86,64.98,10779.0,62.3477,62.4631,62.3477,62.4631,10779.0
2022-09-19 11:50:00,64.96,64.99,64.89,64.93,10605.0,62.4439,62.4727,62.3766,62.415,10605.0
2022-09-19 11:55:00,64.94,64.94,64.83,64.92,6874.0,62.4246,62.4246,62.3189,62.4054,6874.0
2022-09-19 12:00:00,64.93,64.99,64.91,64.91,26605.0,62.415,62.4727,62.3958,62.3958,26605.0
2022-09-19 12:05:00,64.91,65.0,64.81,64.98,20567.0,62.3958,62.4823,62.2997,62.4631,20567.0
2022-09-19 12:10:00,64.97,65.06,64.96,65.01,14250.0,62.4535,62.54,62.4439,62.4919,14250.0
2022-09-19 12:15:00,64.99,65.01,64.93,64.97,13780.0,62.4727,62.4919,62.415,62.4535,13780.0
2022-09-19 12:20:00,64.93,64.97,64.91,64.95,11115.0,62.415,62.4535,62.3958,62.4343,11115.0
2022-09-19 12:25:00,64.94,64.97,64.88,64.92,16468.0,62.4246,62.4535,62.367,62.4054,16468.0
2022-09-19 12:30:00,64.92,64.99,64.82,64.87,92609.0,62.4054,62.4727,62.3093,62.3574,92609.0
2022-09-19 12:35:00,64.87,65.07,64.85,65.06,18924.0,62.3574,62.5496,62.3381,62.54,18924.0
2022-09-19 12:40:00,65.06,65.08,65.0,65.07,16125.0,62.54,62.5592,62.4823,62.5496,16125.0
2022-09-19 12:45:00,65.07,65.09,65.05,65.08,8736.0,62.5496,62.5688,62.5304,62.5592,8736.0
2022-09-19 12:50:00,65.08,65.13,65.07,65.12,15380.0,62.5592,62.6073,62.5496,62.5977,15380.0
2022-09-19 12:55:00,65.12,65.28,65.08,65.28,32951.0,62.5977,62.7515,62.5592,62.7515,32951.0
2022-09-19 13:00:00,65.28,65.29,65.21,65.23,25798.0,62.7515,62.7611,62.6842,62.7034,25798.0
2022-09-19 13:05:00,65.23,65.23,65.18,65.22,17793.0,62.7034,62.7034,62.6553,62.6938,17793.0
2022-09-19 13:10:00,65.22,65.22,65.11,65.12,14222.0,62.6938,62.6938,62.5881,62.5977,14222.0
2022-09-19 13:15:00,65.11,65.12,64.97,65.01,18339.0,62.5881,62.5977,62.4535,62.4919,18339.0
2022-09-19 13:20:00,65.02,65.07,64.99,65.04,19411.0,62.5015,62.5496,62.4727,62.5208,19411.0
2022-09-19 13:25:00,65.06,65.17,65.03,65.16,15564.0,62.54,62.6457,62.5112,62.6361,15564.0
2022-09-19 13:30:00,65.17,65.19,64.99,65.0,19378.0,62.6457,62.665,62.4727,62.4823,19378.0
2022-09-19 13:35:00,64.99,65.02,64.92,64.99,18912.0,62.4727,62.5015,62.4054,62.4727,18912.0
2022-09-19 13:40:00,64.99,65.06,64.97,65.06,21421.0,62.4727,62.54,62.4535,62.54,21421.0
2022-09-19 13:45:00,65.05,65.12,65.02,65.02,28905.0,62.5304,62.5977,62.5015,62.5015,28905.0
2022-09-19 13:50:00,65.01,65.07,65.0,65.0,42474.0,62.4919,62.5496,62.4823,62.4823,42474.0
2022-09-19 13:55:00,65.0,65.05,64.97,64.97,31018.0,62.4823,62.5304,62.4535,62.4535,31018.0
2022-09-19 14:00:00,64.99,65.02,64.95,64.96,24214.0,62.4727,62.5015,62.4343,62.4439,24214.0
2022-09-19 14:05:00,64.96,64.97,64.9,64.95,22152.0,62.4439,62.4535,62.3862,62.4343,22152.0
2022-09-19 14:10:00,64.96,64.96,64.86,64.87,16687.0,62.4439,62.4439,62.3477,62.3574,16687.0
2022-09-19 14:15:00,64.87,64.96,64.85,64.89,24257.0,62.3574,62.4439,62.3381,62.3766,24257.0
2022-09-19 14:20:00,64.89,64.96,64.8,64.81,32609.0,62.3766,62.4439,62.2901,62.2997,32609.0
2022-09-19 14:25:00,64.8,64.88,64.79,64.82,27181.0,62.2901,62.367,62.2805,62.3093,27181.0
2022-09-19 14:30:00,64.82,64.83,64.78,64.83,87556.0,62.3093,62.3189,62.2708,62.3189,87556.0
2022-09-19 14:35:00,64.83,64.86,64.78,64.83,38597.0,62.3189,62.3477,62.2708,62.3189,38597.0
2022-09-19 14:40:00,64.82,64.84,64.78,64.79,25954.0,62.3093,62.3285,62.2708,62.2805,25954.0
2022-09-19 14:45:00,64.78,64.83,64.76,64.82,22576.0,62.2708,62.3189,62.2516,62.3093,22576.0
2022-09-19 14:50:00,64.82,64.97,64.82,64.94,30948.0,62.3093,62.4535,62.3093,62.4246,30948.0
2022-09-19 14:55:00,64.93,65.03,64.93,65.01,22433.0,62.415,62.5112,62.415,62.4919,22433.0
2022-09-19 15:00:00,65.01,65.15,65.0,65.13,33269.0,62.4919,62.6265,62.4823,62.6073,33269.0
2022-09-19 15:05:00,65.11,65.17,65.1,65.15,18711.0,62.5881,62.6457,62.5784,62.6265,18711.0
2022-09-19 15:10:00,65.16,65.36,65.12,65.25,68256.0,62.6361,62.8284,62.5977,62.7226,68256.0
2022-09-19 15:15:00,65.26,65.27,65.19,65.21,26137.0,62.7323,62.7419,62.665,62.6842,26137.0
2022-09-19 15:20:00,65.22,65.4,65.2,65.37,54954.0,62.6938,62.8668,62.6746,62.838,54954.0
2022-09-19 15:25:00,65.37,65.51,65.36,65.43,33426.0,62.838,62.9726,62.8284,62.8957,33426.0
2022-09-19 15:30:00,65.44,65.55,65.44,65.48,35930.0,62.9053,63.011,62.9053,62.9437,35930.0
2022-09-19 15:35:00,65.48,65.55,65.43,65.51,28073.0,62.9437,63.011,62.8957,62.9726,28073.0
2022-09-19 15:40:00,65.51,65.57,65.5,65.56,33134.0,62.9726,63.0302,62.963,63.0206,33134.0
2022-09-19 15:45:00,65.56,65.59,65.45,65.46,38879.0,63.0206,63.0495,62.9149,62.9245,38879.0
2022-09-19 15:50:00,65.46,65.52,65.36,65.51,82296.0,62.9245,62.9822,62.8284,62.9726,82296.0
2022-09-19 15:55:00,65.52,65.59,65.46,65.55,231914.0,62.9822,63.0495,62.9245,63.011,231914.0
2022-09-20 09:30:00,64.95,65.0,64.44,64.59,89443.0,62.4343,62.4823,61.944,62.0882,89443.0
2022-09-20 09:35:00,64.56,64.71,64.4,64.46,49886.0,62.0594,62.2036,61.9056,61.9632,49886.0
2022-09-20 09:40:00,64.47,64.49,64.28,64.35,39994.0,61.9729,61.9921,61.7902,61.8575,39994.0
2022-09-20 09:45:00,64.36,64.42,64.24,64.24,39034.0,61.8671,61.9248,61.7518,61.7518,39034.0
2022-09-20 09:50:00,64.25,64.4,64.19,64.37,83278.0,61.7614,61.9056,61.7037,61.8767,83278.0
2022-09-20 09:55:00,64.37,64.65,64.36,64.52,28425.0,61.8767,62.1459,61.8671,62.0209,28425.0
2022-09-20 10:00:00,64.52,64.68,64.37,64.39,24724.0,62.0209,62.1747,61.8767,61.8959,24724.0
2022-09-20 10:05:00,64.4,64.6,64.37,64.54,23040.0,61.9056,62.0978,61.8767,62.0401,23040.0
2022-09-20 10:10:00,64.56,64.58,64.43,64.54,41850.0,62.0594,62.0786,61.9344,62.0401,41850.0
2022-09-20 10:15:00,64.51,64.6,64.42,64.42,18670.0,62.0113,62.0978,61.9248,61.9248,18670.0
2022-09-20 10:20:00,64.4,64.48,64.34,64.34,23390.0,61.9056,61.9825,61.8479,61.8479,23390.0
2022-09-20 10:25:00,64.35,64.41,64.26,64.3,27028.0,61.8575,61.9152,61.771,61.8094,27028.0
2022-09-20 10:30:00,64.29,64.29,64.16,64.21,30687.0,61.7998,61.7998,61.6749,61.7229,30687.0
2022-09-20 10:35:00,64.2,64.21,64.07,64.14,32314.0,61.7133,61.7229,61.5883,61.6556,32314.0
2022-09-20 10:40:00,64.12,64.24,64.09,64.22,24481.0,61.6364,61.7518,61.6076,61.7325,24481.0
2022-09-20 10:45:00,64.21,64.21,64.1,64.21,18971.0,61.7229,61.7229,61.6172,61.7229,18971.0
2022-09-20 10:50:00,64.2,64.3,64.18,64.18,22653.0,61.7133,61.8094,61.6941,61.6941,22653.0
2022-09-20 10:55:00,64.18,64.22,64.09,64.19,34700.0,61.6941,61.7325,61.6076,61.7037,34700.0
2022-09-20 11:00:00,64.18,64.23,64.17,64.22,54988.0,61.6941,61.7421,61.6845,61.7325,54988.0
2022-09-20 11:05:00,64.22,64.34,64.18,64.28,19772.0,61.7325,61.8479,61.6941,61.7902,19772.0
2022-09-20 11:10:00,64.26,64.3,64.22,64.23,16120.0,61.771,61.8094,61.7325,61.7421,16120.0
2022-09-20 11:15:00,64.24,64.24,64.01,64.04,52814.0,61.7518,61.7518,61.5307,61.5595,52814.0
2022-09-20 11:20:00,64.03,64.07,63.98,64.0,26472.0,61.5499,61.5883,61.5018,61.5211,26472.0
2022-09-20 11:25:00,64.0,64.05,63.93,64.05,29714.0,61.5211,61.5691,61.4538,61.5691,29714.0
2022-09-20 11:30:00,64.04,64.1,63.96,63.98,29268.0,61.5595,61.6172,61.4826,61.5018,29268.0
2022-09-20 11:35:00,63.98,63.98,63.87,63.9,22364.0,61.5018,61.5018,61.3961,61.4249,22364.0
2022-09-20 11:40:00,63.91,63.94,63.86,63.88,21437.0,61.4345,61.4634,61.3865,61.4057,21437.0
2022-09-20 11:45:00,63.88,63.96,63.88,63.95,25169.0,61.4057,61.4826,61.4057,61.473,25169.0
2022-09-20 11:50:00,63.94,64.08,63.88,64.03,26763.0,61.4634,61.598,61.4057,61.5499,26763.0
2022-09-20 11:55:00,64.06,64.1,64.0,64.03,13359.0,61.5787,61.6172,61.5211,61.5499,13359.0
2022-09-20 12:00:00,64.02,64.03,63.96,64.02,26093.0,61.5403,61.5499,61.4826,61.5403,26093.0
2022-09-20 12:05:00,64.03,64.11,63.96,64.06,13870.0,61.5499,61.6268,61.4826,61.5787,13870.0
2022-09-20 12:10:00,64.06,64.14,63.97,63.97,23699.0,61.5787,61.6556,61.4922,61.4922,23699.0
2022-09-20 12:15:00,63.97,64.01,63.86,63.87,26491.0,61.4922,61.5307,61.3865,61.3961,26491.0
2022-09-20 12:20:00,63.88,63.89,63.8,63.82,12860.0,61.4057,61.4153,61.3288,61.348,12860.0
2022-09-20 12:25:00,63.81,63.82,63.67,63.67,32683.0,61.3384,61.348,61.2038,61.2038,32683.0
2022-09-20 12:30:00,63.68,63.73,63.54,63.56,19306.0,61.2135,61.2615,61.0789,61.0981,19306.0
2022-09-20 12:35:00,63.55,63.58,63.53,63.54,11105.0,61.0885,61.1173,61.0693,61.0789,11105.0
2022-09-20 12:40:00,63.54,63.54,63.46,63.51,20448.0,61.0789,61.0789,61.002,61.05,20448.0
2022-09-20 12:45:00,63.51,63.54,63.44,63.47,16411.0,61.05,61.0789,60.9827,61.0116,16411.0
2022-09-20 12:50:00,63.47,63.5,63.44,63.5,12333.0,61.0116,61.0404,60.9827,61.0404,12333.0
2022-09-20 12:55:00,63.5,63.52,63.46,63.49,18988.0,61.0404,61.0596,61.002,61.0308,18988.0
2022-09-20 13:00:00,63.49,63.51,63.42,63.43,17335.0,61.0308,61.05,60.9635,60.9731,17335.0
2022-09-20 13:05:00,63.42,63.42,63.3,63.39,16899.0,60.9635,60.9635,60.8482,60.9347,16899.0
2022-09-20 13:10:00,63.39,63.39,63.27,63.3,20027.0,60.9347,60.9347,60.8193,60.8482,20027.0
2022-09-20 13:15:00,63.3,63.3,63.15,63.17,16132.0,60.8482,60.8482,60.704,60.7232,16132.0
2022-09-20 13:20:00,63.18,63.21,63.1,63.18,17186.0,60.7328,60.7617,60.6559,60.7328,17186.0
2022-09-20 13:25:00,63.18,63.19,63.02,63.03,20395.0,60.7328,60.7424,60.579,60.5886,20395.0
2022-09-20 13:30:00,63.02,63.02,62.93,62.98,28693.0,60.579,60.579,60.4925,60.5406,28693.0
2022-09-20 13:35:00,62.98,63.03,62.97,63.0,10249.0,60.5406,60.5886,60.531,60.5598,10249.0
2022-09-20 13:40:00,63.0,63.09,62.97,63.06,32647.0,60.5598,60.6463,60.531,60.6175,32647.0
2022-09-20 13:45:00,63.05,63.08,62.94,62.94,16109.0,60.6079,60.6367,60.5021,60.5021,16109.0
2022-09-20 13:50:00,62.93,62.95,62.84,62.88,30734.0,60.4925,60.5117,60.406,60.4444,30734.0
2022-09-20 13:55:00,62.87,62.88,62.75,62.81,38332.0,60.4348,60.4444,60.3195,60.3771,38332.0
2022-09-20 14:00:00,62.8,62.97,62.78,62.9,49210.0,60.3675,60.531,60.3483,60.4637,49210.0
2022-09-20 14:05:00,62.9,63.0,62.88,63.0,34571.0,60.4637,60.5598,60.4444,60.5598,34571.0
2022-09-20 14:10:00,63.01,63.02,62.95,62.99,33937.0,60.5694,60.579,60.5117,60.5502,33937.0
2022-09-20 14:15:00,62.99,63.03,62.89,63.03,24174.0,60.5502,60.5886,60.454,60.5886,24174.0
2022-09-20 14:20:00,63.02,63.15,63.01,63.03,23731.0,60.579,60.704,60.5694,60.5886,23731.0
2022-09-20 14:25:00,63.03,63.06,62.98,63.02,23449.0,60.5886,60.6175,60.5406,60.579,23449.0
2022-09-20 14:30:00,63.01,63.06,62.97,63.01,23789.0,60.5694,60.6175,60.531,60.5694,23789.0
2022-09-20 14:35:00,63.0,63.07,62.99,63.04,16089.0,60.5598,60.6271,60.5502,60.5982,16089.0
2022-09-20 14:40:00,63.06,63.09,62.98,63.07,44592.0,60.6175,60.6463,60.5406,60.6271,44592.0
2022-09-20 14:45:00,63.06,63.36,63.05,63.32,87131.0,60.6175,60.9058,60.6079,60.8674,87131.0
2022-09-20 14:50:00,63.32,63.39,63.29,63.34,55459.0,60.8674,60.9347,60.8386,60.8866,55459.0
2022-09-20 14:55:00,63.34,63.46,63.32,63.39,46023.0,60.8866,61.002,60.8674,60.9347,46023.0
2022-09-20 15:00:00,63.39,63.54,63.38,63.39,38590.0,60.9347,61.0789,60.9251,60.9347,38590.0
2022-09-20 15:05:00,63.39,63.39,63.27,63.36,28378.0,60.9347,60.9347,60.8193,60.9058,28378.0
2022-09-20 15:10:00,63.35,63.49,63.33,63.46,22575.0,60.8962,61.0308,60.877,61.002,22575.0
2022-09-20 15:15:00,63.45,63.57,63.44,63.55,41070.0,60.9924,61.1077,60.9827,61.0885,41070.0
2022-09-20 15:20:00,63.55,63.69,63.54,63.69,37839.0,61.0885,61.2231,61.0789,61.2231,37839.0
2022-09-20 15:25:00,63.69,63.8,63.67,63.75,39342.0,61.2231,61.3288,61.2038,61.2807,39342.0
2022-09-20 15:30:00,63.72,63.72,63.52,63.65,29283.0,61.2519,61.2519,61.0596,61.1846,29283.0
2022-09-20 15:35:00,63.66,63.84,63.64,63.82,30300.0,61.1942,61.3673,61.175,61.348,30300.0
2022-09-20 15:40:00,63.82,63.87,63.74,63.86,45285.0,61.348,61.3961,61.2711,61.3865,45285.0
2022-09-20 15:45:00,63.86,63.92,63.74,63.75,106848.0,61.3865,61.4442,61.2711,61.2807,106848.0
2022-09-20 15:50:00,63.75,63.78,63.63,63.74,101750.0,61.2807,61.3096,61.1654,61.2711,101750.0
2022-09-20 15:55:00,63.74,63.74,63.61,63.72,255172.0,61.2711,61.2711,61.1462,61.2519,255172.0
2022-09-21 09:30:00,64.02,64.77,63.84,64.52,97237.0,61.5403,62.2612,61.3673,62.0209,97237.0
2022-09-21 09:35:00,64.52,64.67,64.46,64.59,21943.0,62.0209,62.1651,61.9632,62.0882,21943.0
2022-09-21 09:40:00,64.6,64.72,64.56,64.64,45750.0,62.0978,62.2132,62.0594,62.1363,45750.0
2022-09-21 09:45:00,64.63,64.8,64.63,64.74,37184.0,62.1267,62.2901,62.1267,62.2324,37184.0
2022-09-21 09:50:00,64.73,64.76,64.57,64.67,26957.0,62.2228,62.2516,62.069,62.1651,26957.0
2022-09-21 09:55:00,64.67,64.72,64.59,64.62,21962.0,62.1651,62.2132,62.0882,62.117,21962.0
2022-09-21 10:00:00,64.63,64.78,64.62,64.7,44553.0,62.1267,62.2708,62.117,62.1939,44553.0
2022-09-21 10:05:00,64.68,64.71,64.57,64.68,27193.0,62.1747,62.2036,62.069,62.1747,27193.0
2022-09-21 10:10:00,64.67,64.69,64.56,64.62,37194.0,62.1651,62.1843,62.0594,62.117,37194.0
2022-09-21 10:15:00,64.61,64.63,64.56,64.62,19201.0,62.1074,62.1267,62.0594,62.117,19201.0
2022-09-21 10:20:00,64.64,64.68,64.59,64.68,14141.0,62.1363,62.1747,62.0882,62.1747,14141.0
2022-09-21 10:25:00,64.68,64.71,64.62,64.65,26693.0,62.1747,62.2036,62.117,62.1459,26693.0
2022-09-21 10:30:00,64.66,64.67,64.52,64.59,13480.0,62.1555,62.1651,62.0209,62.0882,13480.0
2022-09-21 10:35:00,64.59,64.61,64.53,64.56,16031.0,62.0882,62.1074,62.0305,62.0594,16031.0
2022-09-21 10:40:00,64.54,64.58,64.36,64.37,28838.0,62.0401,62.0786,61.8671,61.8767,28838.0
2022-09-21 10:45:00,64.38,64.42,64.36,64.4,14173.0,61.8863,61.9248,61.8671,61.9056,14173.0
2022-09-21 10:50:00,64.39,64.54,64.39,64.53,11568.0,61.8959,62.0401,61.8959,62.0305,11568.0
2022-09-21 10:55:00,64.55,64.56,64.5,64.55,14560.0,62.0498,62.0594,62.0017,62.0498,14560.0
2022-09-21 11:00:00,64.55,64.55,64.46,64.51,12264.0,62.0498,62.0498,61.9632,62.0113,12264.0
2022-09-21 11:05:00,64.5,64.52,64.43,64.48,10998.0,62.0017,62.0209,61.9344,61.9825,10998.0
2022-09-21 11:10:00,64.48,64.59,64.48,64.58,16746.0,61.9825,62.0882,61.9825,62.0786,16746.0
2022-09-21 11:15:00,64.6,64.61,64.52,64.53,23634.0,62.0978,62.1074,62.0209,62.0305,23634.0
2022-09-21 11:20:00,64.53,64.56,64.5,64.53,21169.0,62.0305,62.0594,62.0017,62.0305,21169.0
2022-09-21 11:25:00,64.53,64.7,64.49,64.69,27136.0,62.0305,62.1939,61.9921,62.1843,27136.0
2022-09-21 11:30:00,64.68,64.71,64.61,64.7,26400.0,62.1747,62.2036,62.1074,62.1939,26400.0
2022-09-21 11:35:00,64.7,64.7,64.62,64.65,7940.0,62.1939,62.1939,62.117,62.1459,7940.0
2022-09-21 11:40:00,64.65,64.66,64.58,64.59,52691.0,62.1459,62.1555,62.0786,62.0882,52691.0
2022-09-21 11:45:00,64.6,64.6,64.44,64.44,11241.0,62.0978,62.0978,61.944,61.944,11241.0
2022-09-21 11:50:00,64.43,64.48,64.42,64.47,7044.0,61.9344,61.9825,61.9248,61.9729,7044.0
2022-09-21 11:55:00,64.48,64.54,64.48,64.53,7108.0,61.9825,62.0401,61.9825,62.0305,7108.0
2022-09-21 12:00:00,64.53,64.61,64.52,64.59,9813.0,62.0305,62.1074,62.0209,62.0882,9813.0
2022-09-21 12:05:00,64.58,64.65,64.58,64.61,11402.0,62.0786,62.1459,62.0786,62.1074,11402.0
2022-09-21 12:10:00,64.6,64.66,64.58,64.63,8208.0,62.0978,62.1555,62.0786,62.1267,8208.0
2022-09-21 12:15:00,64.63,64.7,64.63,64.67,7530.0,62.1267,62.1939,62.1267,62.1651,7530.0
2022-09-21 12:20:00,64.67,64.71,64.61,64.63,6599.0,62.1651,62.2036,62.1074,62.1267,6599.0
2022-09-21 12:25:00,64.63,64.67,64.6,64.66,9028.0,62.1267,62.1651,62.0978,62.1555,9028.0
2022-09-21 12:30:00,64.66,64.68,64.64,64.67,8681.0,62.1555,62.1747,62.1363,62.1651,8681.0
2022-09-21 12:35:00,64.68,64.71,64.64,64.64,10225.0,62.1747,62.2036,62.1363,62.1363,10225.0
2022-09-21 12:40:00,64.64,64.67,64.63,64.66,8194.0,62.1363,62.1651,62.1267,62.1555,8194.0
2022-09-21 12:45:00,64.65,64.65,64.54,64.56,11800.0,62.1459,62.1459,62.0401,62.0594,11800.0
2022-09-21 12:50:00,64.55,64.57,64.51,64.52,5949.0,62.0498,62.069,62.0113,62.0209,5949.0
2022-09-21 12:55:00,64.52,64.52,64.45,64.45,7481.0,62.0209,62.0209,61.9536,61.9536,7481.0
2022-09-21 13:00:00,64.45,64.48,64.42,64.46,16160.0,61.9536,61.9825,61.9248,61.9632,16160.0
2022-09-21 13:05:00,64.46,64.53,64.45,64.53,8033.0,61.9632,62.0305,61.9536,62.0305,8033.0
2022-09-21 13:10:00,64.52,64.52,64.43,64.45,9113.0,62.0209,62.0209,61.9344,61.9536,9113.0
2022-09-21 13:15:00,64.44,64.45,64.38,64.41,7843.0,61.944,61.9536,61.8863,61.9152,7843.0
2022-09-21 13:20:00,64.42,64.44,64.38,64.43,11207.0,61.9248,61.944,61.8863,61.9344,11207.0
2022-09-21 13:25:00,64.42,64.47,64.4,64.47,8997.0,61.9248,61.9729,61.9056,61.9729,8997.0
2022-09-21 13:30:00,64.46,64.48,64.45,64.47,10088.0,61.9632,61.9825,61.9536,61.9729,10088.0
2022-09-21 13:35:00,64.47,64.49,64.45,64.46,9309.0,61.9729,61.9921,61.9536,61.9632,9309.0
2022-09-21 13:40:00,64.47,64.55,64.46,64.51,14397.0,61.9729,62.0498,61.9632,62.0113,14397.0
2022-09-21 13:45:00,64.51,64.53,64.46,64.48,7599.0,62.0113,62.0305,61.9632,61.9825,7599.0
2022-09-21 13:50:00,64.48,64.53,64.47,64.49,11676.0,61.9825,62.0305,61.9729,61.9921,11676.0
2022-09-21 13:55:00,64.48,64.64,64.47,64.64,17336.0,61.9825,62.1363,61.9729,62.1363,17336.0
2022-09-21 14:00:00,64.57,64.57,63.6,63.65,42888.0,62.069,62.069,61.1365,61.1846,42888.0
2022-09-21 14:05:00,63.65,64.01,63.46,63.91,28929.0,61.1846,61.5307,61.002,61.4345,28929.0
2022-09-21 14:10:00,63.9,63.95,63.54,63.54,18475.0,61.4249,61.473,61.0789,61.0789,18475.0
2022-09-21 14:15:00,63.55,63.71,63.51,63.71,17419.0,61.0885,61.2423,61.05,61.2423,17419.0
2022-09-21 14:20:00,63.71,63.92,63.71,63.92,14970.0,61.2423,61.4442,61.2423,61.4442,14970.0
2022-09-21 14:25:00,63.9,64.06,63.82,63.86,24856.0,61.4249,61.5787,61.348,61.3865,24856.0
2022-09-21 14:30:00,63.84,64.42,63.7,64.33,42268.0,61.3673,61.9248,61.2327,61.8383,42268.0
2022-09-21 14:35:00,64.31,64.45,64.17,64.33,33133.0,61.819,61.9536,61.6845,61.8383,33133.0
2022-09-21 14:40:00,64.3,64.84,64.13,64.84,23948.0,61.8094,62.3285,61.646,62.3285,23948.0
2022-09-21 14:45:00,64.81,65.0,64.36,64.49,28756.0,62.2997,62.4823,61.8671,61.9921,28756.0
2022-09-21 14:50:00,64.55,64.69,64.32,64.66,29129.0,62.0498,62.1843,61.8287,62.1555,29129.0
2022-09-21 14:55:00,64.64,64.69,64.44,64.55,25372.0,62.1363,62.1843,61.944,62.0498,25372.0
2022-09-21 15:00:00,64.58,64.68,64.38,64.42,23864.0,62.0786,62.1747,61.8863,61.9248,23864.0
2022-09-21 15:05:00,64.42,64.58,64.29,64.31,46697.0,61.9248,62.0786,61.7998,61.819,46697.0
2022-09-21 15:10:00,64.32,64.39,63.79,64.29,35664.0,61.8287,61.8959,61.3192,61.7998,35664.0
2022-09-21 15:15:00,64.28,64.47,64.12,64.14,23888.0,61.7902,61.9729,61.6364,61.6556,23888.0
2022-09-21 15:20:00,64.08,64.1,63.93,64.03,26896.0,61.598,61.6172,61.4538,61.5499,26896.0
2022-09-21 15:25:00,64.03,64.03,63.69,63.72,39841.0,61.5499,61.5499,61.2231,61.2519,39841.0
2022-09-21 15:30:00,63.7,63.78,63.42,63.76,41290.0,61.2327,61.3096,60.9635,61.2904,41290.0
2022-09-21 15:35:00,63.77,63.77,63.4,63.41,28891.0,61.3,61.3,60.9443,60.9539,28891.0
2022-09-21 15:40:00,63.39,63.49,63.26,63.26,35496.0,60.9347,61.0308,60.8097,60.8097,35496.0
2022-09-21 15:45:00,63.27,63.27,63.09,63.14,43096.0,60.8193,60.8193,60.6463,60.6944,43096.0
2022-09-21 15:50:00,63.15,63.33,63.13,63.21,77104.0,60.704,60.877,60.6848,60.7617,77104.0
2022-09-21 15:55:00,63.2,63.2,62.97,62.97,190942.0,60.752,60.752,60.531,60.531,190942.0
2022-09-22 09:30:00,63.01,63.29,62.83,63.18,93460.0,60.5694,60.8386,60.3964,60.7328,93460.0
2022-09-22 09:35:00,63.17,63.34,63.12,63.19,44064.0,60.7232,60.8866,60.6751,60.7424,44064.0
2022-09-22 09:40:00,63.19,63.29,62.95,63.03,26974.0,60.7424,60.8386,60.5117,60.5886,26974.0
2022-09-22 09:45:00,63.06,63.06,62.9,62.96,174694.0,60.6175,60.6175,60.4637,60.5213,174694.0
2022-09-22 09:50:00,62.97,62.97,62.64,62.7,24516.0,60.531,60.531,60.2137,60.2714,24516.0
2022-09-22 09:55:00,62.67,62.71,62.52,62.57,23980.0,60.2426,60.281,60.0984,60.1464,23980.0
2022-09-22 10:00:00,62.57,62.68,62.47,62.51,88323.0,60.1464,60.2522,60.0503,60.0888,88323.0
2022-09-22 10:05:00,62.48,62.68,62.47,62.63,36036.0,60.0599,60.2522,60.0503,60.2041,36036.0
2022-09-22 10:10:00,62.6,62.96,62.55,62.9,17754.0,60.1753,60.5213,60.1272,60.4637,17754.0
2022-09-22 10:15:00,62.91,62.92,62.67,62.73,23662.0,60.4733,60.4829,60.2426,60.3002,23662.0
2022-09-22 10:20:00,62.72,62.82,62.63,62.68,27282.0,60.2906,60.3868,60.2041,60.2522,27282.0
2022-09-22 10:25:00,62.67,62.7,62.58,62.67,52984.0,60.2426,60.2714,60.1561,60.2426,52984.0
2022-09-22 10:30:00,62.68,62.82,62.61,62.69,40052.0,60.2522,60.3868,60.1849,60.2618,40052.0
2022-09-22 10:35:00,62.7,62.71,62.51,62.64,24014.0,60.2714,60.281,60.0888,60.2137,24014.0
2022-09-22 10:40:00,62.64,62.68,62.53,62.63,15773.0,60.2137,60.2522,60.108,60.2041,15773.0
2022-09-22 10:45:00,62.66,62.68,62.55,62.61,20608.0,60.233,60.2522,60.1272,60.1849,20608.0
2022-09-22 10:50:00,62.61,62.66,62.53,62.54,28482.0,60.1849,60.233,60.108,60.1176,28482.0
2022-09-22 10:55:00,62.53,62.6,62.48,62.51,45710.0,60.108,60.1753,60.0599,60.0888,45710.0
2022-09-22 11:00:00,62.5,62.55,62.42,62.49,17224.0,60.0792,60.1272,60.0023,60.0695,17224.0
2022-09-22 11:05:00,62.51,62.62,62.48,62.59,28608.0,60.0888,60.1945,60.0599,60.1657,28608.0
2022-09-22 11:10:00,62.59,62.63,62.5,62.58,12549.0,60.1657,60.2041,60.0792,60.1561,12549.0
2022-09-22 11:15:00,62.59,62.68,62.56,62.61,13574.0,60.1657,60.2522,60.1368,60.1849,13574.0
2022-09-22 11:20:00,62.6,62.61,62.47,62.47,19342.0,60.1753,60.1849,60.0503,60.0503,19342.0
2022-09-22 11:25:00,62.46,62.53,62.41,62.5,40018.0,60.0407,60.108,59.9926,60.0792,40018.0
2022-09-22 11:30:00,62.51,62.63,62.5,62.59,48994.0,60.0888,60.2041,60.0792,60.1657,48994.0
2022-09-22 11:35:00,62.59,62.71,62.51,62.51,21356.0,60.1657,60.281,60.0888,60.0888,21356.0
2022-09-22 11:40:00,62.49,62.51,62.42,62.47,19186.0,60.0695,60.0888,60.0023,60.0503,19186.0
2022-09-22 11:45:00,62.47,62.63,62.43,62.57,36781.0,60.0503,60.2041,60.0119,60.1464,36781.0
2022-09-22 11:50:00,62.55,62.56,62.43,62.46,17309.0,60.1272,60.1368,60.0119,60.0407,17309.0
2022-09-22 11:55:00,62.47,62.52,62.33,62.35,21159.0,60.0503,60.0984,59.9157,59.935,21159.0
2022-09-22 12:00:00,62.36,62.37,62.28,62.33,32369.0,59.9446,59.9542,59.8677,59.9157,32369.0
2022-09-22 12:05:00,62.33,62.39,62.28,62.36,50475.0,59.9157,59.9734,59.8677,59.9446,50475.0
2022-09-22 12:10:00,62.34,62.36,62.19,62.25,38586.0,59.9254,59.9446,59.7812,59.8388,38586.0
2022-09-22 12:15:00,62.24,62.27,62.13,62.2,68144.0,59.8292,59.8581,59.7235,59.7908,68144.0
2022-09-22 12:20:00,62.2,62.41,62.09,62.39,181716.0,59.7908,59.9926,59.685,59.9734,181716.0
2022-09-22 12:25:00,62.4,62.43,62.27,62.29,31805.0,59.983,60.0119,59.8581,59.8773,31805.0
2022-09-22 12:30:00,62.29,62.3,62.18,62.2,47869.0,59.8773,59.8869,59.7716,59.7908,47869.0
2022-09-22 12:35:00,62.19,62.26,62.16,62.23,58776.0,59.7812,59.8485,59.7523,59.8196,58776.0
2022-09-22 12:40:00,62.22,62.26,62.19,62.25,42355.0,59.81,59.8485,59.7812,59.8388,42355.0
2022-09-22 12:45:00,62.25,62.3,62.22,62.22,24590.0,59.8388,59.8869,59.81,59.81,24590.0
2022-09-22 12:50:00,62.24,62.32,62.23,62.23,42311.0,59.8292,59.9061,59.8196,59.8196,42311.0
2022-09-22 12:55:00,62.23,62.31,62.23,62.27,13856.0,59.8196,59.8965,59.8196,59.8581,13856.0
2022-09-22 13:00:00,62.27,62.27,62.18,62.18,27592.0,59.8581,59.8581,59.7716,59.7716,27592.0
2022-09-22 13:05:00,62.18,62.24,62.14,62.16,13082.0,59.7716,59.8292,59.7331,59.7523,13082.0
2022-09-22 13:10:00,62.16,62.16,62.07,62.07,14875.0,59.7523,59.7523,59.6658,59.6658,14875.0
2022-09-22 13:15:00,62.08,62.08,61.98,62.01,24953.0,59.6754,59.6754,59.5793,59.6081,24953.0
2022-09-22 13:20:00,62.01,62.12,62.01,62.11,36496.0,59.6081,59.7139,59.6081,59.7043,36496.0
2022-09-22 13:25:00,62.12,62.27,62.11,62.25,77831.0,59.7139,59.8581,59.7043,59.8388,77831.0
2022-09-22 13:30:00,62.25,62.36,62.25,62.35,18881.0,59.8388,59.9446,59.8388,59.935,18881.0
2022-09-22 13:35:00,62.35,62.36,62.28,62.29,26042.0,59.935,59.9446,59.8677,59.8773,26042.0
2022-09-22 13:40:00,62.29,62.32,62.28,62.3,23607.0,59.8773,59.9061,59.8677,59.8869,23607.0
2022-09-22 13:45:00,62.3,62.37,62.27,62.35,26212.0,59.8869,59.9542,59.8581,59.935,26212.0
2022-09-22 13:50:00,62.35,62.42,62.35,62.41,32775.0,59.935,60.0023,59.935,59.9926,32775.0
2022-09-22 13:55:00,62.4,62.45,62.35,62.4,77200.0,59.983,60.0311,59.935,59.983,77200.0
2022-09-22 14:00:00,62.39,62.44,62.33,62.33,34281.0,59.9734,60.0215,59.9157,59.9157,34281.0
2022-09-22 14:05:00,62.32,62.35,62.23,62.24,20416.0,59.9061,59.935,59.8196,59.8292,20416.0
2022-09-22 14:10:00,62.24,62.28,62.18,62.19,14444.0,59.8292,59.8677,59.7716,59.7812,14444.0
2022-09-22 14:15:00,62.18,62.21,62.15,62.15,12785.0,59.7716,59.8004,59.7427,59.7427,12785.0
2022-09-22 14:20:00,62.15,62.18,62.07,62.07,14605.0,59.7427,59.7716,59.6658,59.6658,14605.0
2022-09-22 14:25:00,62.06,62.16,62.02,62.13,21540.0,59.6562,59.7523,59.6177,59.7235,21540.0
2022-09-22 14:30:00,62.13,62.2,62.12,62.15,17623.0,59.7235,59.7908,59.7139,59.7427,17623.0
2022-09-22 14:35:00,62.17,62.24,62.12,62.23,24389.0,59.7619,59.8292,59.7139,59.8196,24389.0
2022-09-22 14:40:00,62.24,62.24,62.15,62.19,8737.0,59.8292,59.8292,59.7427,59.7812,8737.0
2022-09-22 14:45:00,62.19,62.2,62.09,62.11,18645.0,59.7812,59.7908,59.685,59.7043,18645.0
2022-09-22 14:50:00,62.11,62.27,62.11,62.25,61711.0,59.7043,59.8581,59.7043,59.8388,61711.0
2022-09-22 14:55:00,62.26,62.27,62.21,62.26,28026.0,59.8485,59.8581,59.8004,59.8485,28026.0
2022-09-22 15:00:00,62.26,62.42,62.24,62.31,36715.0,59.8485,60.0023,59.8292,59.8965,36715.0
2022-09-22 15:05:00,62.32,62.4,62.31,62.35,34104.0,59.9061,59.983,59.8965,59.935,34104.0
2022-09-22 15:10:00,62.36,62.48,62.36,62.45,38850.0,59.9446,60.0599,59.9446,60.0311,38850.0
2022-09-22 15:15:00,62.46,62.46,62.29,62.32,47266.0,60.0407,60.0407,59.8773,59.9061,47266.0
2022-09-22 15:20:00,62.32,62.33,62.22,62.24,44604.0,59.9061,59.9157,59.81,59.8292,44604.0
2022-09-22 15:25:00,62.24,62.32,62.19,62.32,52282.0,59.8292,59.9061,59.7812,59.9061,52282.0
2022-09-22 15:30:00,62.32,62.47,62.32,62.46,112229.0,59.9061,60.0503,59.9061,60.0407,112229.0
2022-09-22 15:35:00,62.45,62.49,62.31,62.32,57774.0,60.0311,60.0695,59.8965,59.9061,57774.0
2022-09-22 15:40:00,62.32,62.36,62.18,62.19,162776.0,59.9061,59.9446,59.7716,59.7812,162776.0
2022-09-22 15:45:00,62.19,62.47,62.18,62.42,131554.0,59.7812,60.0503,59.7716,60.0023,131554.0
2022-09-22 15:50:00,62.42,62.43,62.12,62.16,198652.0,60.0023,60.0119,59.7139,59.7523,198652.0
2022-09-22 15:55:00,62.16,62.22,62.0,62.0,339049.0,59.7523,59.81,59.5985,59.5985,339049.0
2022-09-23 09:30:00,61.64,61.8,61.52,61.79,97856.0,59.2525,59.4063,59.1371,59.3967,97856.0
2022-09-23 09:35:00,61.81,61.88,61.54,61.65,37443.0,59.4159,59.4832,59.1563,59.2621,37443.0
2022-09-23 09:40:00,61.64,61.79,61.62,61.63,35647.0,59.2525,59.3967,59.2332,59.2429,35647.0
2022-09-23 09:45:00,61.63,61.76,61.49,61.5,50435.0,59.2429,59.3678,59.1083,59.1179,50435.0
2022-09-23 09:50:00,61.46,61.46,61.33,61.45,46532.0,59.0794,59.0794,58.9545,59.0698,46532.0
2022-09-23 09:55:00,61.44,61.53,61.4,61.42,31147.0,59.0602,59.1467,59.0218,59.041,31147.0
2022-09-23 10:00:00,61.42,61.6,61.35,61.55,30953.0,59.041,59.214,58.9737,59.166,30953.0
2022-09-23 10:05:00,61.55,61.62,61.49,61.6,18902.0,59.166,59.2332,59.1083,59.214,18902.0
2022-09-23 10:10:00,61.61,61.69,61.47,61.53,40539.0,59.2236,59.3005,59.0891,59.1467,40539.0
2022-09-23 10:15:00,61.51,61.62,61.49,61.55,45473.0,59.1275,59.2332,59.1083,59.166,45473.0
2022-09-23 10:20:00,61.55,61.55,61.37,61.48,45031.0,59.166,59.166,58.9929,59.0987,45031.0
2022-09-23 10:25:00,61.47,61.73,61.44,61.72,64878.0,59.0891,59.339,59.0602,59.3294,64878.0
2022-09-23 10:30:00,61.71,61.73,61.64,61.67,44129.0,59.3198,59.339,59.2525,59.2813,44129.0
2022-09-23 10:35:00,61.68,61.72,61.59,61.63,17714.0,59.2909,59.3294,59.2044,59.2429,17714.0
2022-09-23 10:40:00,61.63,61.68,61.54,61.57,33799.0,59.2429,59.2909,59.1563,59.1852,33799.0
2022-09-23 10:45:00,61.58,61.62,61.54,61.61,23033.0,59.1948,59.2332,59.1563,59.2236,23033.0
2022-09-23 10:50:00,61.58,61.63,61.46,61.63,23768.0,59.1948,59.2429,59.0794,59.2429,23768.0
2022-09-23 10:55:00,61.64,61.66,61.53,61.54,20918.0,59.2525,59.2717,59.1467,59.1563,20918.0
2022-09-23 11:00:00,61.53,61.54,61.42,61.42,19301.0,59.1467,59.1563,59.041,59.041,19301.0
2022-09-23 11:05:00,61.44,61.56,61.43,61.5,30054.0,59.0602,59.1756,59.0506,59.1179,30054.0
2022-09-23 11:10:00,61.5,61.56,61.45,61.45,30299.0,59.1179,59.1756,59.0698,59.0698,30299.0
2022-09-23 11:15:00,61.45,61.51,61.42,61.49,20676.0,59.0698,59.1275,59.041,59.1083,20676.0
2022-09-23 11:20:00,61.48,61.64,61.41,61.62,15701.0,59.0987,59.2525,59.0314,59.2332,15701.0
2022-09-23 11:25:00,61.62,61.63,61.42,61.42,21307.0,59.2332,59.2429,59.041,59.041,21307.0
2022-09-23 11:30:00,61.46,61.52,61.42,61.46,14865.0,59.0794,59.1371,59.041,59.0794,14865.0
2022-09-23 11:35:00,61.48,61.48,61.36,61.37,11823.0,59.0987,59.0987,58.9833,58.9929,11823.0
2022-09-23 11:40:00,61.36,61.36,61.17,61.22,16224.0,58.9833,58.9833,58.8007,58.8487,16224.0
2022-09-23 11:45:00,61.18,61.19,61.06,61.13,13517.0,58.8103,58.8199,58.6949,58.7622,13517.0
2022-09-23 11:50:00,61.13,61.26,61.09,61.26,39724.0,58.7622,58.8872,58.7238,58.8872,39724.0
2022-09-23 11:55:00,61.25,61.34,61.25,61.27,12018.0,58.8776,58.9641,58.8776,58.8968,12018.0
2022-09-23 12:00:00,61.26,61.28,61.19,61.22,24361.0,58.8872,58.9064,58.8199,58.8487,24361.0
2022-09-23 12:05:00,61.24,61.25,61.13,61.16,19265.0,58.868,58.8776,58.7622,58.7911,19265.0
2022-09-23 12:10:00,61.15,61.15,61.06,61.1,59706.0,58.7814,58.7814,58.6949,58.7334,59706.0
2022-09-23 12:15:00,61.07,61.15,61.06,61.13,17045.0,58.7045,58.7814,58.6949,58.7622,17045.0
2022-09-23 12:20:00,61.13,61.16,61.01,61.06,26173.0,58.7622,58.7911,58.6469,58.6949,26173.0
2022-09-23 12:25:00,61.05,61.06,60.92,60.94,21471.0,58.6853,58.6949,58.5604,58.5796,21471.0
2022-09-23 12:30:00,60.95,60.97,60.89,60.92,17666.0,58.5892,58.6084,58.5315,58.5604,17666.0
2022-09-23 12:35:00,60.93,61.03,60.89,61.03,38432.0,58.57,58.6661,58.5315,58.6661,38432.0
2022-09-23 12:40:00,61.02,61.17,61.01,61.07,50715.0,58.6565,58.8007,58.6469,58.7045,50715.0
2022-09-23 12:45:00,61.08,61.24,61.07,61.22,15068.0,58.7142,58.868,58.7045,58.8487,15068.0
2022-09-23 12:50:00,61.22,61.37,61.22,61.35,12225.0,58.8487,58.9929,58.8487,58.9737,12225.0
2022-09-23 12:55:00,61.34,61.36,61.29,61.34,38756.0,58.9641,58.9833,58.916,58.9641,38756.0
2022-09-23 13:00:00,61.34,61.4,61.28,61.32,32898.0,58.9641,59.0218,58.9064,58.9449,32898.0
2022-09-23 13:05:00,61.31,61.35,61.26,61.26,16713.0,58.9352,58.9737,58.8872,58.8872,16713.0
2022-09-23 13:10:00,61.28,61.35,61.25,61.3,40150.0,58.9064,58.9737,58.8776,58.9256,40150.0
2022-09-23 13:15:00,61.28,61.38,61.28,61.35,16339.0,58.9064,59.0025,58.9064,58.9737,16339.0
2022-09-23 13:20:00,61.35,61.35,61.23,61.24,17095.0,58.9737,58.9737,58.8583,58.868,17095.0
2022-09-23 13:25:00,61.24,61.25,61.12,61.16,12016.0,58.868,58.8776,58.7526,58.7911,12016.0
2022-09-23 13:30:00,61.16,61.23,61.15,61.19,25267.0,58.7911,58.8583,58.7814,58.8199,25267.0
2022-09-23 13:35:00,61.18,61.21,61.12,61.14,43338.0,58.8103,58.8391,58.7526,58.7718,43338.0
2022-09-23 13:40:00,61.14,61.15,61.08,61.12,25950.0,58.7718,58.7814,58.7142,58.7526,25950.0
2022-09-23 13:45:00,61.11,61.16,61.08,61.12,22099.0,58.743,58.7911,58.7142,58.7526,22099.0
2022-09-23 13:50:00,61.12,61.17,61.08,61.15,14538.0,58.7526,58.8007,58.7142,58.7814,14538.0
2022-09-23 13:55:00,61.14,61.17,61.09,61.11,22332.0,58.7718,58.8007,58.7238,58.743,22332.0
2022-09-23 14:00:00,61.09,61.14,61.04,61.11,37639.0,58.7238,58.7718,58.6757,58.743,37639.0
2022-09-23 14:05:00,61.13,61.18,61.0,61.0,68005.0,58.7622,58.8103,58.6373,58.6373,68005.0
2022-09-23 14:10:00,61.01,61.05,60.86,60.9,21413.0,58.6469,58.6853,58.5027,58.5411,21413.0
2022-09-23 14:15:00,60.89,60.9,60.82,60.82,18602.0,58.5315,58.5411,58.4642,58.4642,18602.0
2022-09-23 14:20:00,60.83,60.93,60.78,60.9,37589.0,58.4738,58.57,58.4258,58.5411,37589.0
2022-09-23 14:25:00,60.91,60.98,60.89,60.93,34717.0,58.5507,58.618,58.5315,58.57,34717.0
2022-09-23 14:30:00,60.93,60.93,60.85,60.93,21232.0,58.57,58.57,58.4931,58.57,21232.0
2022-09-23 14:35:00,60.92,60.92,60.81,60.83,11945.0,58.5604,58.5604,58.4546,58.4738,11945.0
2022-09-23 14:40:00,60.81,60.89,60.79,60.89,17591.0,58.4546,58.5315,58.4354,58.5315,17591.0
2022-09-23 14:45:00,60.87,60.89,60.81,60.84,20816.0,58.5123,58.5315,58.4546,58.4835,20816.0
2022-09-23 14:50:00,60.83,60.87,60.79,60.8,22043.0,58.4738,58.5123,58.4354,58.445,22043.0
2022-09-23 14:55:00,60.79,60.8,60.71,60.74,21982.0,58.4354,58.445,58.3585,58.3873,21982.0
2022-09-23 15:00:00,60.75,61.0,60.75,60.94,30990.0,58.3969,58.6373,58.3969,58.5796,30990.0
2022-09-23 15:05:00,60.93,61.04,60.86,61.02,37948.0,58.57,58.6757,58.5027,58.6565,37948.0
2022-09-23 15:10:00,61.0,61.03,60.92,60.99,19198.0,58.6373,58.6661,58.5604,58.6276,19198.0
2022-09-23 15:15:00,61.0,61.17,61.0,61.07,28284.0,58.6373,58.8007,58.6373,58.7045,28284.0
2022-09-23 15:20:00,61.04,61.12,60.95,60.97,53035.0,58.6757,58.7526,58.5892,58.6084,53035.0
2022-09-23 15:25:00,60.97,61.03,60.9,61.02,82518.0,58.6084,58.6661,58.5411,58.6565,82518.0
2022-09-23 15:30:00,61.02,61.14,61.01,61.08,72831.0,58.6565,58.7718,58.6469,58.7142,72831.0
2022-09-23 15:35:00,61.09,61.16,61.01,61.14,83238.0,58.7238,58.7911,58.6469,58.7718,83238.0
2022-09-23 15:40:00,61.14,61.28,61.1,61.26,61906.0,58.7718,58.9064,58.7334,58.8872,61906.0
2022-09-23 15:45:00,61.27,61.28,61.2,61.23,88862.0,58.8968,58.9064,58.8295,58.8583,88862.0
2022-09-23 15:50:00,61.22,61.32,61.13,61.26,142721.0,58.8487,58.9449,58.7622,58.8872,142721.0
2022-09-23 15:55:00,61.26,61.34,61.05,61.28,443943.0,58.8872,58.9641,58.6853,58.9064,443943.0
2022-09-26 09:30:00,61.39,61.97,61.3,61.97,99090.0,59.0121,59.5697,58.9256,59.5697,99090.0
2022-09-26 09:35:00,61.92,62.01,61.76,61.85,90070.0,59.5216,59.6081,59.3678,59.4543,90070.0
2022-09-26 09:40:00,61.86,61.91,61.61,61.68,29099.0,59.4639,59.512,59.2236,59.2909,29099.0
2022-09-26 09:45:00,61.67,61.83,61.65,61.78,49370.0,59.2813,59.4351,59.2621,59.387,49370.0
2022-09-26 09:50:00,61.76,61.81,61.69,61.78,43475.0,59.3678,59.4159,59.3005,59.387,43475.0
2022-09-26 09:55:00,61.78,61.84,61.56,61.6,36785.0,59.387,59.4447,59.1756,59.214,36785.0
2022-09-26 10:00:00,61.62,61.73,61.44,61.53,33688.0,59.2332,59.339,59.0602,59.1467,33688.0
2022-09-26 10:05:00,61.53,61.67,61.47,61.47,27213.0,59.1467,59.2813,59.0891,59.0891,27213.0
2022-09-26 10:10:00,61.46,61.82,61.42,61.78,71471.0,59.0794,59.4255,59.041,59.387,71471.0
2022-09-26 10:15:00,61.79,61.98,61.78,61.85,33696.0,59.3967,59.5793,59.387,59.4543,33696.0
2022-09-26 10:20:00,61.85,61.86,61.7,61.75,29089.0,59.4543,59.4639,59.3101,59.3582,29089.0
2022-09-26 10:25:00,61.74,61.76,61.58,61.66,20142.0,59.3486,59.3678,59.1948,59.2717,20142.0
2022-09-26 10:30:00,61.66,61.67,61.49,61.52,40578.0,59.2717,59.2813,59.1083,59.1371,40578.0
2022-09-26 10:35:00,61.52,61.54,61.44,61.49,12593.0,59.1371,59.1563,59.0602,59.1083,12593.0
2022-09-26 10:40:00,61.49,61.49,61.37,61.46,14478.0,59.1083,59.1083,58.9929,59.0794,14478.0
2022-09-26 10:45:00,61.44,61.47,61.33,61.4,72447.0,59.0602,59.0891,58.9545,59.0218,72447.0
2022-09-26 10:50:00,61.39,61.48,61.37,61.45,34865.0,59.0121,59.0987,58.9929,59.0698,34865.0
2022-09-26 10:55:00,61.43,61.5,61.38,61.47,43342.0,59.0506,59.1179,59.0025,59.0891,43342.0
2022-09-26 11:00:00,61.46,61.5,61.41,61.43,34670.0,59.0794,59.1179,59.0314,59.0506,34670.0
2022-09-26 11:05:00,61.4,61.4,61.16,61.16,43602.0,59.0218,59.0218,58.7911,58.7911,43602.0
2022-09-26 11:10:00,61.15,61.2,61.07,61.2,60108.0,58.7814,58.8295,58.7045,58.8295,60108.0
2022-09-26 11:15:00,61.19,61.2,61.09,61.11,17789.0,58.8199,58.8295,58.7238,58.743,17789.0
2022-09-26 11:20:00,61.12,61.2,61.05,61.1,17799.0,58.7526,58.8295,58.6853,58.7334,17799.0
2022-09-26 11:25:00,61.08,61.09,60.93,61.0,31560.0,58.7142,58.7238,58.57,58.6373,31560.0
2022-09-26 11:30:00,60.99,61.05,60.97,60.99,21156.0,58.6276,58.6853,58.6084,58.6276,21156.0
2022-09-26 11:35:00,61.0,61.09,60.97,61.02,36657.0,58.6373,58.7238,58.6084,58.6565,36657.0
2022-09-26 11:40:00,61.03,61.16,60.98,60.98,45978.0,58.6661,58.7911,58.618,58.618,45978.0
2022-09-26 11:45:00,60.97,61.12,60.94,61.09,28234.0,58.6084,58.7526,58.5796,58.7238,28234.0
2022-09-26 11:50:00,61.06,61.11,61.0,61.1,28279.0,58.6949,58.743,58.6373,58.7334,28279.0
2022-09-26 11:55:00,61.11,61.22,61.09,61.12,18295.0,58.743,58.8487,58.7238,58.7526,18295.0
2022-09-26 12:00:00,61.13,61.13,60.97,60.98,13981.0,58.7622,58.7622,58.6084,58.618,13981.0
2022-09-26 12:05:00,60.97,61.01,60.9,60.98,66936.0,58.6084,58.6469,58.5411,58.618,66936.0
2022-09-26 12:10:00,60.97,61.01,60.93,60.97,11398.0,58.6084,58.6469,58.57,58.6084,11398.0
2022-09-26 12:15:00,60.96,61.11,60.96,61.08,17853.0,58.5988,58.743,58.5988,58.7142,17853.0
2022-09-26 12:20:00,61.07,61.08,60.84,60.84,32863.0,58.7045,58.7142,58.4835,58.4835,32863.0
2022-09-26 12:25:00,60.81,60.86,60.78,60.81,16063.0,58.4546,58.5027,58.4258,58.4546,16063.0
2022-09-26 12:30:00,60.82,60.84,60.68,60.72,15379.0,58.4642,58.4835,58.3297,58.3681,15379.0
2022-09-26 12:35:00,60.72,60.77,60.63,60.65,13923.0,58.3681,58.4162,58.2816,58.3008,13923.0
2022-09-26 12:40:00,60.64,60.64,60.51,60.51,26439.0,58.2912,58.2912,58.1662,58.1662,26439.0
2022-09-26 12:45:00,60.51,60.67,60.48,60.66,42066.0,58.1662,58.32,58.1374,58.3104,42066.0
2022-09-26 12:50:00,60.67,60.73,60.66,60.72,26075.0,58.32,58.3777,58.3104,58.3681,26075.0
2022-09-26 12:55:00,60.72,60.79,60.72,60.74,25492.0,58.3681,58.4354,58.3681,58.3873,25492.0
2022-09-26 13:00:00,60.74,60.75,60.53,60.54,19151.0,58.3873,58.3969,58.1855,58.1951,19151.0
2022-09-26 13:05:00,60.54,60.55,60.47,60.5,17522.0,58.1951,58.2047,58.1278,58.1566,17522.0
2022-09-26 13:10:00,60.47,60.5,60.34,60.35,30305.0,58.1278,58.1566,58.0028,58.0124,30305.0
2022-09-26 13:15:00,60.36,60.36,60.23,60.27,29876.0,58.022,58.022,57.8971,57.9355,29876.0
2022-09-26 13:20:00,60.28,60.35,60.24,60.25,27277.0,57.9451,58.0124,57.9067,57.9163,27277.0
2022-09-26 13:25:00,60.25,60.28,60.16,60.27,16165.0,57.9163,57.9451,57.8298,57.9355,16165.0
2022-09-26 13:30:00,60.26,60.4,60.26,60.32,26095.0,57.9259,58.0605,57.9259,57.9836,26095.0
2022-09-26 13:35:00,60.33,60.47,60.3,60.32,47627.0,57.9932,58.1278,57.9644,57.9836,47627.0
2022-09-26 13:40:00,60.32,60.33,60.23,60.28,58613.0,57.9836,57.9932,57.8971,57.9451,58613.0
2022-09-26 13:45:00,60.28,60.42,60.27,60.35,31825.0,57.9451,58.0797,57.9355,58.0124,31825.0
2022-09-26 13:50:00,60.34,60.45,60.29,60.37,25356.0,58.0028,58.1086,57.9548,58.0317,25356.0
2022-09-26 13:55:00,60.36,60.37,60.2,60.23,26274.0,58.022,58.0317,57.8682,57.8971,26274.0
2022-09-26 14:00:00,60.22,60.43,60.2,60.43,17565.0,57.8875,58.0893,57.8682,58.0893,17565.0
2022-09-26 14:05:00,60.45,60.47,60.4,60.46,42775.0,58.1086,58.1278,58.0605,58.1182,42775.0
2022-09-26 14:10:00,60.46,60.47,60.33,60.35,26409.0,58.1182,58.1278,57.9932,58.0124,26409.0
2022-09-26 14:15:00,60.34,60.42,60.29,60.34,35252.0,58.0028,58.0797,57.9548,58.0028,35252.0
2022-09-26 14:20:00,60.33,60.42,60.3,60.35,20141.0,57.9932,58.0797,57.9644,58.0124,20141.0
2022-09-26 14:25:00,60.35,60.39,60.28,60.29,19527.0,58.0124,58.0509,57.9451,57.9548,19527.0
2022-09-26 14:30:00,60.28,60.38,60.28,60.37,15260.0,57.9451,58.0413,57.9451,58.0317,15260.0
2022-09-26 14:35:00,60.36,60.38,60.24,60.3,21266.0,58.022,58.0413,57.9067,57.9644,21266.0
2022-09-26 14:40:00,60.31,60.33,60.25,60.31,56527.0,57.974,57.9932,57.9163,57.974,56527.0
2022-09-26 14:45:00,60.31,60.52,60.29,60.48,67208.0,57.974,58.1758,57.9548,58.1374,67208.0
2022-09-26 14:50:00,60.47,60.53,60.4,60.5,41958.0,58.1278,58.1855,58.0605,58.1566,41958.0
2022-09-26 14:55:00,60.51,60.55,60.47,60.49,35404.0,58.1662,58.2047,58.1278,58.147,35404.0
2022-09-26 15:00:00,60.48,60.56,60.45,60.51,26450.0,58.1374,58.2143,58.1086,58.1662,26450.0
2022-09-26 15:05:00,60.51,60.57,60.42,60.56,21382.0,58.1662,58.2239,58.0797,58.2143,21382.0
2022-09-26 15:10:00,60.57,60.62,60.53,60.56,27893.0,58.2239,58.272,58.1855,58.2143,27893.0
2022-09-26 15:15:00,60.55,60.66,60.45,60.62,45395.0,58.2047,58.3104,58.1086,58.272,45395.0
2022-09-26 15:20:00,60.6,60.64,60.47,60.49,44725.0,58.2527,58.2912,58.1278,58.147,44725.0
2022-09-26 15:25:00,60.5,60.6,60.46,60.55,88182.0,58.1566,58.2527,58.1182,58.2047,88182.0
2022-09-26 15:30:00,60.56,60.56,60.43,60.45,53460.0,58.2143,58.2143,58.0893,58.1086,53460.0
2022-09-26 15:35:00,60.44,60.53,60.4,60.45,110051.0,58.0989,58.1855,58.0605,58.1086,110051.0
2022-09-26 15:40:00,60.44,60.53,60.4,60.49,85268.0,58.0989,58.1855,58.0605,58.147,85268.0
2022-09-26 15:45:00,60.5,60.62,60.48,60.61,69360.0,58.1566,58.272,58.1374,58.2624,69360.0
2022-09-26 15:50:00,60.61,60.76,60.47,60.66,193217.0,58.2624,58.4066,58.1278,58.3104,193217.0
2022-09-26 15:55:00,60.65,60.65,60.25,60.35,408469.0,58.3008,58.3008,57.9163,58.0124,408469.0
2022-09-27 09:30:00,60.94,61.5,60.85,61.5,132322.0,58.5796,59.1179,58.4931,59.1179,132322.0
2022-09-27 09:35:00,61.5,61.69,61.42,61.57,56257.0,59.1179,59.3005,59.041,59.1852,56257.0
2022-09-27 09:40:00,61.6,61.64,61.43,61.44,31873.0,59.214,59.2525,59.0506,59.0602,31873.0
2022-09-27 09:45:00,61.4,61.44,61.07,61.07,63302.0,59.0218,59.0602,58.7045,58.7045,63302.0
2022-09-27 09:50:00,61.09,61.12,60.9,61.05,32766.0,58.7238,58.7526,58.5411,58.6853,32766.0
2022-09-27 09:55:00,61.06,61.25,61.05,61.23,58595.0,58.6949,58.8776,58.6853,58.8583,58595.0
2022-09-27 10:00:00,61.25,61.32,60.92,61.02,51493.0,58.8776,58.9449,58.5604,58.6565,51493.0
2022-09-27 10:05:00,61.02,61.07,60.74,60.82,24244.0,58.6565,58.7045,58.3873,58.4642,24244.0
2022-09-27 10:10:00,60.82,60.99,60.82,60.98,11520.0,58.4642,58.6276,58.4642,58.618,11520.0
2022-09-27 10:15:00,60.98,61.01,60.84,60.9,16854.0,58.618,58.6469,58.4835,58.5411,16854.0
2022-09-27 10:20:00,60.88,61.09,60.85,61.0,33125.0,58.5219,58.7238,58.4931,58.6373,33125.0
2022-09-27 10:25:00,61.04,61.16,60.95,60.95,20805.0,58.6757,58.7911,58.5892,58.5892,20805.0
2022-09-27 10:30:00,60.96,61.3,60.95,61.17,16574.0,58.5988,58.9256,58.5892,58.8007,16574.0
2022-09-27 10:35:00,61.18,61.3,61.13,61.17,21986.0,58.8103,58.9256,58.7622,58.8007,21986.0
2022-09-27 10:40:00,61.15,61.27,61.11,61.26,25349.0,58.7814,58.8968,58.743,58.8872,25349.0
2022-09-27 10:45:00,61.25,61.29,61.16,61.25,13943.0,58.8776,58.916,58.7911,58.8776,13943.0
2022-09-27 10:50:00,61.25,61.28,61.09,61.09,11943.0,58.8776,58.9064,58.7238,58.7238,11943.0
2022-09-27 10:55:00,61.11,61.22,61.09,61.15,15685.0,58.743,58.8487,58.7238,58.7814,15685.0
2022-09-27 11:00:00,61.17,61.21,60.96,60.98,13661.0,58.8007,58.8391,58.5988,58.618,13661.0
2022-09-27 11:05:00,60.97,61.06,60.91,61.04,18236.0,58.6084,58.6949,58.5507,58.6757,18236.0
2022-09-27 11:10:00,61.03,61.03,60.8,60.8,13085.0,58.6661,58.6661,58.445,58.445,13085.0
2022-09-27 11:15:00,60.82,60.92,60.77,60.88,18553.0,58.4642,58.5604,58.4162,58.5219,18553.0
2022-09-27 11:20:00,60.86,60.92,60.71,60.75,14078.0,58.5027,58.5604,58.3585,58.3969,14078.0
2022-09-27 11:25:00,60.76,60.78,60.53,60.58,26016.0,58.4066,58.4258,58.1855,58.2335,26016.0
2022-09-27 11:30:00,60.58,60.79,60.56,60.78,12195.0,58.2335,58.4354,58.2143,58.4258,12195.0
2022-09-27 11:35:00,60.78,60.79,60.73,60.74,10162.0,58.4258,58.4354,58.3777,58.3873,10162.0
2022-09-27 11:40:00,60.71,60.77,60.66,60.67,15407.0,58.3585,58.4162,58.3104,58.32,15407.0
2022-09-27 11:45:00,60.67,60.72,60.58,60.59,16878.0,58.32,58.3681,58.2335,58.2431,16878.0
2022-09-27 11:50:00,60.6,60.69,60.53,60.58,16263.0,58.2527,58.3393,58.1855,58.2335,16263.0
2022-09-27 11:55:00,60.58,60.65,60.53,60.54,10191.0,58.2335,58.3008,58.1855,58.1951,10191.0
2022-09-27 12:00:00,60.53,60.54,60.4,60.51,29350.0,58.1855,58.1951,58.0605,58.1662,29350.0
2022-09-27 12:05:00,60.5,60.5,60.3,60.3,16587.0,58.1566,58.1566,57.9644,57.9644,16587.0
2022-09-27 12:10:00,60.28,60.29,60.12,60.22,19813.0,57.9451,57.9548,57.7913,57.8875,19813.0
2022-09-27 12:15:00,60.24,60.24,60.03,60.03,12201.0,57.9067,57.9067,57.7048,57.7048,12201.0
2022-09-27 12:20:00,60.03,60.13,59.97,60.06,31573.0,57.7048,57.801,57.6472,57.7337,31573.0
2022-09-27 12:25:00,60.07,60.17,60.04,60.07,18855.0,57.7433,57.8394,57.7144,57.7433,18855.0
2022-09-27 12:30:00,60.05,60.21,60.04,60.19,43612.0,57.7241,57.8779,57.7144,57.8586,43612.0
2022-09-27 12:35:00,60.19,60.2,60.05,60.11,15873.0,57.8586,57.8682,57.7241,57.7817,15873.0
2022-09-27 12:40:00,60.09,60.18,60.05,60.16,30850.0,57.7625,57.849,57.7241,57.8298,30850.0
2022-09-27 12:45:00,60.15,60.23,60.12,60.22,17567.0,57.8202,57.8971,57.7913,57.8875,17567.0
2022-09-27 12:50:00,60.2,60.31,60.07,60.29,16238.0,57.8682,57.974,57.7433,57.9548,16238.0
2022-09-27 12:55:00,60.27,60.28,60.17,60.18,19295.0,57.9355,57.9451,57.8394,57.849,19295.0
2022-09-27 13:00:00,60.17,60.17,59.99,60.02,38680.0,57.8394,57.8394,57.6664,57.6952,38680.0
2022-09-27 13:05:00,60.02,60.18,60.01,60.08,64869.0,57.6952,57.849,57.6856,57.7529,64869.0
2022-09-27 13:10:00,60.07,60.07,59.96,60.01,80748.0,57.7433,57.7433,57.6375,57.6856,80748.0
2022-09-27 13:15:00,60.01,60.05,59.96,60.0,69492.0,57.6856,57.7241,57.6375,57.676,69492.0
2022-09-27 13:20:00,59.99,60.01,59.89,59.89,25026.0,57.6664,57.6856,57.5703,57.5703,25026.0
2022-09-27 13:25:00,59.88,59.97,59.81,59.93,63906.0,57.5606,57.6472,57.4933,57.6087,63906.0
2022-09-27 13:30:00,59.91,60.09,59.86,60.07,76816.0,57.5895,57.7625,57.5414,57.7433,76816.0
2022-09-27 13:35:00,60.07,60.08,59.97,59.98,19863.0,57.7433,57.7529,57.6472,57.6568,19863.0
2022-09-27 13:40:00,59.98,59.99,59.89,59.93,24869.0,57.6568,57.6664,57.5703,57.6087,24869.0
2022-09-27 13:45:00,59.94,60.02,59.92,59.97,20266.0,57.6183,57.6952,57.5991,57.6472,20266.0
2022-09-27 13:50:00,59.97,60.05,59.95,59.96,27986.0,57.6472,57.7241,57.6279,57.6375,27986.0
2022-09-27 13:55:00,59.96,60.0,59.9,59.97,26703.0,57.6375,57.676,57.5799,57.6472,26703.0
2022-09-27 14:00:00,59.96,60.09,59.92,60.05,40027.0,57.6375,57.7625,57.5991,57.7241,40027.0
2022-09-27 14:05:00,60.05,60.09,60.02,60.05,28043.0,57.7241,57.7625,57.6952,57.7241,28043.0
2022-09-27 14:10:00,60.04,60.06,59.98,59.99,24110.0,57.7144,57.7337,57.6568,57.6664,24110.0
2022-09-27 14:15:00,59.97,59.98,59.87,59.91,36200.0,57.6472,57.6568,57.551,57.5895,36200.0
2022-09-27 14:20:00,59.91,60.1,59.88,60.09,64146.0,57.5895,57.7721,57.5606,57.7625,64146.0
2022-09-27 14:25:00,60.1,60.23,60.09,60.23,23340.0,57.7721,57.8971,57.7625,57.8971,23340.0
2022-09-27 14:30:00,60.23,60.26,60.16,60.23,22922.0,57.8971,57.9259,57.8298,57.8971,22922.0
2022-09-27 14:35:00,60.24,60.44,60.21,60.38,22955.0,57.9067,58.0989,57.8779,58.0413,22955.0
2022-09-27 14:40:00,60.39,60.53,60.39,60.4,28446.0,58.0509,58.1855,58.0509,58.0605,28446.0
2022-09-27 14:45:00,60.4,60.68,60.36,60.66,86799.0,58.0605,58.3297,58.022,58.3104,86799.0
2022-09-27 14:50:00,60.63,60.69,60.58,60.62,24338.0,58.2816,58.3393,58.2335,58.272,24338.0
2022-09-27 14:55:00,60.63,60.71,60.6,60.68,35867.0,58.2816,58.3585,58.2527,58.3297,35867.0
2022-09-27 15:00:00,60.67,60.7,60.52,60.64,53834.0,58.32,58.3489,58.1758,58.2912,53834.0
2022-09-27 15:05:00,60.64,60.68,60.59,60.65,41140.0,58.2912,58.3297,58.2431,58.3008,41140.0
2022-09-27 15:10:00,60.65,60.73,60.64,60.72,125270.0,58.3008,58.3777,58.2912,58.3681,125270.0
2022-09-27 15:15:00,60.72,60.72,60.58,60.65,69399.0,58.3681,58.3681,58.2335,58.3008,69399.0
2022-09-27 15:20:00,60.66,60.76,60.61,60.69,54712.0,58.3104,58.4066,58.2624,58.3393,54712.0
2022-09-27 15:25:00,60.7,60.71,60.52,60.54,38194.0,58.3489,58.3585,58.1758,58.1951,38194.0
2022-09-27 15:30:00,60.54,60.59,60.45,60.58,75241.0,58.1951,58.2431,58.1086,58.2335,75241.0
2022-09-27 15:35:00,60.57,60.62,60.49,60.54,29819.0,58.2239,58.272,58.147,58.1951,29819.0
2022-09-27 15:40:00,60.53,60.64,60.51,60.62,82590.0,58.1855,58.2912,58.1662,58.272,82590.0
2022-09-27 15:45:00,60.59,60.59,60.44,60.55,55281.0,58.2431,58.2431,58.0989,58.2047,55281.0
2022-09-27 15:50:00,60.54,60.75,60.54,60.74,114633.0,58.1951,58.3969,58.1951,58.3873,114633.0
2022-09-27 15:55:00,60.73,60.75,60.53,60.61,281576.0,58.3777,58.3969,58.1855,58.2624,281576.0
2022-09-28 09:30:00,61.06,61.09,60.75,60.94,81170.0,58.6949,58.7238,58.3969,58.5796,81170.0
2022-09-28 09:35:00,60.93,60.98,60.75,60.93,24481.0,58.57,58.618,58.3969,58.57,24481.0
2022-09-28 09:40:00,60.95,61.0,60.74,60.91,56860.0,58.5892,58.6373,58.3873,58.5507,56860.0
2022-09-28 09:45:00,60.91,60.94,60.74,60.85,30932.0,58.5507,58.5796,58.3873,58.4931,30932.0
2022-09-28 09:50:00,60.86,61.2,60.84,61.11,31468.0,58.5027,58.8295,58.4835,58.743,31468.0
2022-09-28 09:55:00,61.12,61.22,61.11,61.2,47174.0,58.7526,58.8487,58.743,58.8295,47174.0
2022-09-28 10:00:00,61.2,61.33,61.02,61.03,36191.0,58.8295,58.9545,58.6565,58.6661,36191.0
2022-09-28 10:05:00,61.04,61.09,60.93,60.93,20524.0,58.6757,58.7238,58.57,58.57,20524.0
2022-09-28 10:10:00,60.94,61.15,60.93,61.11,41448.0,58.5796,58.7814,58.57,58.743,41448.0
2022-09-28 10:15:00,61.12,61.23,60.97,61.2,51914.0,58.7526,58.8583,58.6084,58.8295,51914.0
2022-09-28 10:20:00,61.22,61.44,61.21,61.4,22193.0,58.8487,59.0602,58.8391,59.0218,22193.0
2022-09-28 10:25:00,61.39,61.57,61.32,61.57,57190.0,59.0121,59.1852,58.9449,59.1852,57190.0
2022-09-28 10:30:00,61.58,61.63,61.44,61.55,34512.0,59.1948,59.2429,59.0602,59.166,34512.0
2022-09-28 10:35:00,61.55,61.63,61.45,61.46,80220.0,59.166,59.2429,59.0698,59.0794,80220.0
2022-09-28 10:40:00,61.47,61.64,61.45,61.63,37442.0,59.0891,59.2525,59.0698,59.2429,37442.0
2022-09-28 10:45:00,61.64,61.72,61.52,61.6,22740.0,59.2525,59.3294,59.1371,59.214,22740.0
2022-09-28 10:50:00,61.59,61.66,61.55,61.61,45802.0,59.2044,59.2717,59.166,59.2236,45802.0
2022-09-28 10:55:00,61.6,61.62,61.52,61.53,75186.0,59.214,59.2332,59.1371,59.1467,75186.0
2022-09-28 11:00:00,61.52,61.53,61.45,61.47,117432.0,59.1371,59.1467,59.0698,59.0891,117432.0
2022-09-28 11:05:00,61.45,61.52,61.4,61.4,117508.0,59.0698,59.1371,59.0218,59.0218,117508.0
2022-09-28 11:10:00,61.39,61.6,61.37,61.51,65008.0,59.0121,59.214,58.9929,59.1275,65008.0
2022-09-28 11:15:00,61.52,61.66,61.49,61.66,50738.0,59.1371,59.2717,59.1083,59.2717,50738.0
2022-09-28 11:20:00,61.66,61.81,61.65,61.74,40168.0,59.2717,59.4159,59.2621,59.3486,40168.0
2022-09-28 11:25:00,61.75,61.77,61.59,61.61,17313.0,59.3582,59.3774,59.2044,59.2236,17313.0
2022-09-28 11:30:00,61.62,61.63,61.54,61.56,36273.0,59.2332,59.2429,59.1563,59.1756,36273.0
2022-09-28 11:35:00,61.56,61.59,61.48,61.49,39821.0,59.1756,59.2044,59.0987,59.1083,39821.0
2022-09-28 11:40:00,61.5,61.59,61.48,61.59,36054.0,59.1179,59.2044,59.0987,59.2044,36054.0
2022-09-28 11:45:00,61.6,61.66,61.53,61.59,55836.0,59.214,59.2717,59.1467,59.2044,55836.0
2022-09-28 11:50:00,61.59,61.73,61.57,61.69,27769.0,59.2044,59.339,59.1852,59.3005,27769.0
2022-09-28 11:55:00,61.69,61.76,61.63,61.7,137288.0,59.3005,59.3678,59.2429,59.3101,137288.0
2022-09-28 12:00:00,61.7,61.79,61.65,61.78,81637.0,59.3101,59.3967,59.2621,59.387,81637.0
2022-09-28 12:05:00,61.78,61.78,61.71,61.73,56044.0,59.387,59.387,59.3198,59.339,56044.0
2022-09-28 12:10:00,61.74,61.87,61.73,61.84,40505.0,59.3486,59.4736,59.339,59.4447,40505.0
2022-09-28 12:15:00,61.83,61.91,61.79,61.88,37966.0,59.4351,59.512,59.3967,59.4832,37966.0
2022-09-28 12:20:00,61.88,61.89,61.75,61.76,27346.0,59.4832,59.4928,59.3582,59.3678,27346.0
2022-09-28 12:25:00,61.74,61.77,61.64,61.64,14923.0,59.3486,59.3774,59.2525,59.2525,14923.0
2022-09-28 12:30:00,61.62,61.7,61.59,61.68,21304.0,59.2332,59.3101,59.2044,59.2909,21304.0
2022-09-28 12:35:00,61.68,61.7,61.51,61.54,39000.0,59.2909,59.3101,59.1275,59.1563,39000.0
2022-09-28 12:40:00,61.54,61.69,61.53,61.68,15696.0,59.1563,59.3005,59.1467,59.2909,15696.0
2022-09-28 12:45:00,61.69,61.7,61.59,61.61,12728.0,59.3005,59.3101,59.2044,59.2236,12728.0
2022-09-28 12:50:00,61.6,61.63,61.53,61.56,118923.0,59.214,59.2429,59.1467,59.1756,118923.0
2022-09-28 12:55:00,61.58,61.66,61.58,61.65,37981.0,59.1948,59.2717,59.1948,59.2621,37981.0
2022-09-28 13:00:00,61.66,61.69,61.6,61.64,18606.0,59.2717,59.3005,59.214,59.2525,18606.0
2022-09-28 13:05:00,61.64,61.81,61.64,61.8,20304.0,59.2525,59.4159,59.2525,59.4063,20304.0
2022-09-28 13:10:00,61.79,61.79,61.73,61.76,18334.0,59.3967,59.3967,59.339,59.3678,18334.0
2022-09-28 13:15:00,61.77,61.87,61.77,61.86,20515.0,59.3774,59.4736,59.3774,59.4639,20515.0
2022-09-28 13:20:00,61.85,61.87,61.79,61.82,17014.0,59.4543,59.4736,59.3967,59.4255,17014.0
2022-09-28 13:25:00,61.82,61.82,61.74,61.76,18989.0,59.4255,59.4255,59.3486,59.3678,18989.0
2022-09-28 13:30:00,61.76,61.82,61.73,61.81,16369.0,59.3678,59.4255,59.339,59.4159,16369.0
2022-09-28 13:35:00,61.82,61.82,61.71,61.82,26605.0,59.4255,59.4255,59.3198,59.4255,26605.0
2022-09-28 13:40:00,61.82,61.91,61.78,61.83,237242.0,59.4255,59.512,59.387,59.4351,237242.0
2022-09-28 13:45:00,61.82,61.87,61.78,61.79,27562.0,59.4255,59.4736,59.387,59.3967,27562.0
2022-09-28 13:50:00,61.79,61.89,61.77,61.89,49613.0,59.3967,59.4928,59.3774,59.4928,49613.0
2022-09-28 13:55:00,61.9,61.96,61.84,61.93,21507.0,59.5024,59.5601,59.4447,59.5312,21507.0
2022-09-28 14:00:00,61.93,62.05,61.93,62.05,24181.0,59.5312,59.6466,59.5312,59.6466,24181.0
2022-09-28 14:05:00,62.06,62.12,62.01,62.12,29284.0,59.6562,59.7139,59.6081,59.7139,29284.0
2022-09-28 14:10:00,62.12,62.17,62.1,62.13,22399.0,59.7139,59.7619,59.6946,59.7235,22399.0
2022-09-28 14:15:00,62.11,62.13,62.0,62.09,20847.0,59.7043,59.7235,59.5985,59.685,20847.0
2022-09-28 14:20:00,62.09,62.09,62.01,62.02,16595.0,59.685,59.685,59.6081,59.6177,16595.0
2022-09-28 14:25:00,62.03,62.1,62.01,62.1,21590.0,59.6274,59.6946,59.6081,59.6946,21590.0
2022-09-28 14:30:00,62.08,62.17,62.08,62.17,25051.0,59.6754,59.7619,59.6754,59.7619,25051.0
2022-09-28 14:35:00,62.17,62.22,62.14,62.22,17087.0,59.7619,59.81,59.7331,59.81,17087.0
2022-09-28 14:40:00,62.22,62.23,62.11,62.15,28513.0,59.81,59.8196,59.7043,59.7427,28513.0
2022-09-28 14:45:00,62.16,62.17,62.1,62.13,22835.0,59.7523,59.7619,59.6946,59.7235,22835.0
2022-09-28 14:50:00,62.14,62.27,62.14,62.27,27535.0,59.7331,59.8581,59.7331,59.8581,27535.0
2022-09-28 14:55:00,62.25,62.26,62.19,62.25,33216.0,59.8388,59.8485,59.7812,59.8388,33216.0
2022-09-28 15:00:00,62.25,62.4,62.24,62.38,35440.0,59.8388,59.983,59.8292,59.9638,35440.0
2022-09-28 15:05:00,62.4,62.57,62.34,62.46,120050.0,59.983,60.1464,59.9254,60.0407,120050.0
2022-09-28 15:10:00,62.47,62.52,62.4,62.5,29297.0,60.0503,60.0984,59.983,60.0792,29297.0
2022-09-28 15:15:00,62.5,62.54,62.38,62.41,37508.0,60.0792,60.1176,59.9638,59.9926,37508.0
2022-09-28 15:20:00,62.41,62.54,62.4,62.51,61713.0,59.9926,60.1176,59.983,60.0888,61713.0
2022-09-28 15:25:00,62.51,62.57,62.42,62.43,65151.0,60.0888,60.1464,60.0023,60.0119,65151.0
2022-09-28 15:30:00,62.44,62.57,62.42,62.56,59126.0,60.0215,60.1464,60.0023,60.1368,59126.0
2022-09-28 15:35:00,62.56,62.58,62.44,62.57,296704.0,60.1368,60.1561,60.0215,60.1464,296704.0
2022-09-28 15:40:00,62.58,62.64,62.55,62.59,106079.0,60.1561,60.2137,60.1272,60.1657,106079.0
2022-09-28 15:45:00,62.58,62.69,62.55,62.63,127901.0,60.1561,60.2618,60.1272,60.2041,127901.0
2022-09-28 15:50:00,62.63,62.63,62.44,62.49,152735.0,60.2041,60.2041,60.0215,60.0695,152735.0
2022-09-28 15:55:00,62.48,62.5,62.28,62.29,391069.0,60.0599,60.0792,59.8677,59.8773,391069.0
2022-09-29 09:30:00,61.86,61.97,61.34,61.47,148454.0,59.4639,59.5697,58.9641,59.0891,148454.0
2022-09-29 09:35:00,61.41,61.58,61.25,61.55,41296.0,59.0314,59.1948,58.8776,59.166,41296.0
2022-09-29 09:40:00,61.54,61.64,61.44,61.48,33897.0,59.1563,59.2525,59.0602,59.0987,33897.0
2022-09-29 09:45:00,61.48,61.55,61.33,61.44,32134.0,59.0987,59.166,58.9545,59.0602,32134.0
2022-09-29 09:50:00,61.43,61.51,61.35,61.48,19562.0,59.0506,59.1275,58.9737,59.0987,19562.0
2022-09-29 09:55:00,61.45,61.55,61.34,61.37,59821.0,59.0698,59.166,58.9641,58.9929,59821.0
2022-09-29 10:00:00,61.38,61.46,61.18,61.28,21636.0,59.0025,59.0794,58.8103,58.9064,21636.0
2022-09-29 10:05:00,61.3,61.39,61.26,61.28,27168.0,58.9256,59.0121,58.8872,58.9064,27168.0
2022-09-29 10:10:00,61.29,61.32,61.13,61.23,47995.0,58.916,58.9449,58.7622,58.8583,47995.0
2022-09-29 10:15:00,61.24,61.28,61.11,61.26,70079.0,58.868,58.9064,58.743,58.8872,70079.0
2022-09-29 10:20:00,61.24,61.28,61.15,61.2,31171.0,58.868,58.9064,58.7814,58.8295,31171.0
2022-09-29 10:25:00,61.21,61.29,61.12,61.24,35587.0,58.8391,58.916,58.7526,58.868,35587.0
2022-09-29 10:30:00,61.23,61.23,61.02,61.04,40959.0,58.8583,58.8583,58.6565,58.6757,40959.0
2022-09-29 10:35:00,61.03,61.1,60.96,61.07,25484.0,58.6661,58.7334,58.5988,58.7045,25484.0
2022-09-29 10:40:00,61.07,61.24,61.05,61.22,12105.0,58.7045,58.868,58.6853,58.8487,12105.0
2022-09-29 10:45:00,61.2,61.3,61.18,61.22,19158.0,58.8295,58.9256,58.8103,58.8487,19158.0
2022-09-29 10:50:00,61.21,61.34,61.18,61.3,52413.0,58.8391,58.9641,58.8103,58.9256,52413.0
2022-09-29 10:55:00,61.32,61.42,61.31,61.37,107877.0,58.9449,59.041,58.9352,58.9929,107877.0
2022-09-29 11:00:00,61.36,61.54,61.34,61.41,27368.0,58.9833,59.1563,58.9641,59.0314,27368.0
2022-09-29 11:05:00,61.42,61.75,61.38,61.75,44235.0,59.041,59.3582,59.0025,59.3582,44235.0
2022-09-29 11:10:00,61.75,61.75,61.54,61.58,15877.0,59.3582,59.3582,59.1563,59.1948,15877.0
2022-09-29 11:15:00,61.59,61.64,61.48,61.58,27928.0,59.2044,59.2525,59.0987,59.1948,27928.0
2022-09-29 11:20:00,61.58,61.6,61.46,61.48,68793.0,59.1948,59.214,59.0794,59.0987,68793.0
2022-09-29 11:25:00,61.47,61.51,61.29,61.39,48183.0,59.0891,59.1275,58.916,59.0121,48183.0
2022-09-29 11:30:00,61.39,61.49,61.32,61.47,42966.0,59.0121,59.1083,58.9449,59.0891,42966.0
2022-09-29 11:35:00,61.48,61.53,61.42,61.51,24025.0,59.0987,59.1467,59.041,59.1275,24025.0
2022-09-29 11:40:00,61.51,61.56,61.44,61.53,56501.0,59.1275,59.1756,59.0602,59.1467,56501.0
2022-09-29 11:45:00,61.53,61.56,61.48,61.51,56220.0,59.1467,59.1756,59.0987,59.1275,56220.0
2022-09-29 11:50:00,61.51,61.68,61.46,61.67,14550.0,59.1275,59.2909,59.0794,59.2813,14550.0
2022-09-29 11:55:00,61.67,61.69,61.54,61.54,37733.0,59.2813,59.3005,59.1563,59.1563,37733.0
2022-09-29 12:00:00,61.53,61.61,61.5,61.6,27930.0,59.1467,59.2236,59.1179,59.214,27930.0
2022-09-29 12:05:00,61.59,61.63,61.48,61.57,38409.0,59.2044,59.2429,59.0987,59.1852,38409.0
2022-09-29 12:10:00,61.56,61.57,61.43,61.46,33473.0,59.1756,59.1852,59.0506,59.0794,33473.0
2022-09-29 12:15:00,61.45,61.45,61.23,61.26,19964.0,59.0698,59.0698,58.8583,58.8872,19964.0
2022-09-29 12:20:00,61.24,61.3,61.22,61.25,14326.0,58.868,58.9256,58.8487,58.8776,14326.0
2022-09-29 12:25:00,61.25,61.29,61.23,61.28,17723.0,58.8776,58.916,58.8583,58.9064,17723.0
2022-09-29 12:30:00,61.28,61.36,61.25,61.36,40204.0,58.9064,58.9833,58.8776,58.9833,40204.0
2022-09-29 12:35:00,61.36,61.37,61.24,61.36,17906.0,58.9833,58.9929,58.868,58.9833,17906.0
2022-09-29 12:40:00,61.37,61.37,61.26,61.29,25977.0,58.9929,58.9929,58.8872,58.916,25977.0
2022-09-29 12:45:00,61.29,61.32,61.22,61.23,22459.0,58.916,58.9449,58.8487,58.8583,22459.0
2022-09-29 12:50:00,61.21,61.25,61.18,61.23,14419.0,58.8391,58.8776,58.8103,58.8583,14419.0
2022-09-29 12:55:00,61.24,61.25,61.13,61.14,16386.0,58.868,58.8776,58.7622,58.7718,16386.0
2022-09-29 13:00:00,61.15,61.15,61.04,61.12,24360.0,58.7814,58.7814,58.6757,58.7526,24360.0
2022-09-29 13:05:00,61.11,61.13,60.98,61.0,21858.0,58.743,58.7622,58.618,58.6373,21858.0
2022-09-29 13:10:00,60.98,61.11,60.98,61.11,19183.0,58.618,58.743,58.618,58.743,19183.0
2022-09-29 13:15:00,61.1,61.13,61.02,61.02,12387.0,58.7334,58.7622,58.6565,58.6565,12387.0
2022-09-29 13:20:00,61.01,61.02,60.89,60.92,14881.0,58.6469,58.6565,58.5315,58.5604,14881.0
2022-09-29 13:25:00,60.92,61.07,60.91,61.02,32527.0,58.5604,58.7045,58.5507,58.6565,32527.0
2022-09-29 13:30:00,61.01,61.11,60.96,61.11,37373.0,58.6469,58.743,58.5988,58.743,37373.0
2022-09-29 13:35:00,61.11,61.13,61.06,61.09,17838.0,58.743,58.7622,58.6949,58.7238,17838.0
2022-09-29 13:40:00,61.11,61.13,60.98,61.0,35755.0,58.743,58.7622,58.618,58.6373,35755.0
2022-09-29 13:45:00,61.0,61.05,60.98,61.01,14944.0,58.6373,58.6853,58.618,58.6469,14944.0
2022-09-29 13:50:00,61.03,61.04,60.9,60.96,25059.0,58.6661,58.6757,58.5411,58.5988,25059.0
2022-09-29 13:55:00,60.96,60.97,60.83,60.85,35180.0,58.5988,58.6084,58.4738,58.4931,35180.0
2022-09-29 14:00:00,60.87,60.88,60.78,60.87,24978.0,58.5123,58.5219,58.4258,58.5123,24978.0
2022-09-29 14:05:00,60.87,60.98,60.86,60.97,23937.0,58.5123,58.618,58.5027,58.6084,23937.0
2022-09-29 14:10:00,60.95,60.97,60.9,60.95,14458.0,58.5892,58.6084,58.5411,58.5892,14458.0
2022-09-29 14:15:00,60.95,60.96,60.85,60.87,25709.0,58.5892,58.5988,58.4931,58.5123,25709.0
2022-09-29 14:20:00,60.87,60.94,60.85,60.91,29789.0,58.5123,58.5796,58.4931,58.5507,29789.0
2022-09-29 14:25:00,60.93,61.08,60.9,61.05,31961.0,58.57,58.7142,58.5411,58.6853,31961.0
2022-09-29 14:30:00,61.05,61.13,61.02,61.02,21027.0,58.6853,58.7622,58.6565,58.6565,21027.0
2022-09-29 14:35:00,61.02,61.17,61.0,61.11,20588.0,58.6565,58.8007,58.6373,58.743,20588.0
2022-09-29 14:40:00,61.1,61.12,61.04,61.05,16642.0,58.7334,58.7526,58.6757,58.6853,16642.0
2022-09-29 14:45:00,61.05,61.1,61.03,61.03,26006.0,58.6853,58.7334,58.6661,58.6661,26006.0
2022-09-29 14:50:00,61.04,61.04,60.95,60.97,18256.0,58.6757,58.6757,58.5892,58.6084,18256.0
2022-09-29 14:55:00,60.98,61.02,60.89,60.9,17496.0,58.618,58.6565,58.5315,58.5411,17496.0
2022-09-29 15:00:00,60.9,60.99,60.88,60.96,30172.0,58.5411,58.6276,58.5219,58.5988,30172.0
2022-09-29 15:05:00,60.95,61.02,60.9,60.9,34354.0,58.5892,58.6565,58.5411,58.5411,34354.0
2022-09-29 15:10:00,60.9,61.01,60.84,61.0,83018.0,58.5411,58.6469,58.4835,58.6373,83018.0
2022-09-29 15:15:00,60.99,61.1,60.98,61.08,75827.0,58.6276,58.7334,58.618,58.7142,75827.0
2022-09-29 15:20:00,61.07,61.1,61.0,61.08,65079.0,58.7045,58.7334,58.6373,58.7142,65079.0
2022-09-29 15:25:00,61.08,61.08,60.92,60.95,30957.0,58.7142,58.7142,58.5604,58.5892,30957.0
2022-09-29 15:30:00,60.95,61.21,60.9,61.19,44920.0,58.5892,58.8391,58.5411,58.8199,44920.0
2022-09-29 15:35:00,61.19,61.38,61.17,61.24,51889.0,58.8199,59.0025,58.8007,58.868,51889.0
2022-09-29 15:40:00,61.23,61.26,61.11,61.2,61500.0,58.8583,58.8872,58.743,58.8295,61500.0
2022-09-29 15:45:00,61.21,61.24,61.14,61.19,61818.0,58.8391,58.868,58.7718,58.8199,61818.0
2022-09-29 15:50:00,61.19,61.29,61.18,61.26,92093.0,58.8199,58.916,58.8103,58.8872,92093.0
2022-09-29 15:55:00,61.27,61.41,61.22,61.35,243735.0,58.8968,59.0314,58.8487,58.9737,243735.0
2022-09-30 09:30:00,60.8,60.86,60.13,60.19,200810.0,58.445,58.5027,57.801,57.8586,200810.0
2022-09-30 09:35:00,60.19,60.3,59.78,59.92,68228.0,57.8586,57.9644,57.4645,57.5991,68228.0
2022-09-30 09:40:00,59.9,60.56,59.89,60.49,118024.0,57.5799,58.2143,57.5703,58.147,118024.0
2022-09-30 09:45:00,60.47,60.64,60.34,60.56,141491.0,58.1278,58.2912,58.0028,58.2143,141491.0
2022-09-30 09:50:00,60.55,60.94,60.54,60.91,86407.0,58.2047,58.5796,58.1951,58.5507,86407.0
2022-09-30 09:55:00,60.91,61.39,60.9,61.39,62076.0,58.5507,59.0121,58.5411,59.0121,62076.0
2022-09-30 10:00:00,61.41,61.57,61.22,61.48,155566.0,59.0314,59.1852,58.8487,59.0987,155566.0
2022-09-30 10:05:00,61.48,61.89,61.44,61.88,77367.0,59.0987,59.4928,59.0602,59.4832,77367.0
2022-09-30 10:10:00,61.88,61.9,61.64,61.8,65106.0,59.4832,59.5024,59.2525,59.4063,65106.0
2022-09-30 10:15:00,61.8,61.84,61.67,61.78,37723.0,59.4063,59.4447,59.2813,59.387,37723.0
2022-09-30 10:20:00,61.76,61.83,61.68,61.72,34900.0,59.3678,59.4351,59.2909,59.3294,34900.0
2022-09-30 10:25:00,61.73,61.92,61.67,61.91,49175.0,59.339,59.5216,59.2813,59.512,49175.0
2022-09-30 10:30:00,61.91,62.19,61.87,62.19,52482.0,59.512,59.7812,59.4736,59.7812,52482.0
2022-09-30 10:35:00,62.19,62.36,62.14,62.15,109865.0,59.7812,59.9446,59.7331,59.7427,109865.0
2022-09-30 10:40:00,62.16,62.2,61.98,62.15,77147.0,59.7523,59.7908,59.5793,59.7427,77147.0
2022-09-30 10:45:00,62.15,62.3,62.06,62.24,78948.0,59.7427,59.8869,59.6562,59.8292,78948.0
2022-09-30 10:50:00,62.32,62.44,62.25,62.32,49132.0,59.9061,60.0215,59.8388,59.9061,49132.0
2022-09-30 10:55:00,62.33,62.44,62.26,62.36,34486.0,59.9157,60.0215,59.8485,59.9446,34486.0
2022-09-30 11:00:00,62.36,62.46,62.21,62.44,29291.0,59.9446,60.0407,59.8004,60.0215,29291.0
2022-09-30 11:05:00,62.44,62.73,62.44,62.67,90000.0,60.0215,60.3002,60.0215,60.2426,90000.0
2022-09-30 11:10:00,62.68,62.73,62.58,62.7,29329.0,60.2522,60.3002,60.1561,60.2714,29329.0
2022-09-30 11:15:00,62.73,62.84,62.72,62.82,84973.0,60.3002,60.406,60.2906,60.3868,84973.0
2022-09-30 11:20:00,62.82,62.9,62.77,62.86,37566.0,60.3868,60.4637,60.3387,60.4252,37566.0
2022-09-30 11:25:00,62.86,62.91,62.81,62.81,41301.0,60.4252,60.4733,60.3771,60.3771,41301.0
2022-09-30 11:30:00,62.83,62.96,62.83,62.86,82539.0,60.3964,60.5213,60.3964,60.4252,82539.0
2022-09-30 11:35:00,62.86,62.91,62.78,62.84,63448.0,60.4252,60.4733,60.3483,60.406,63448.0
2022-09-30 11:40:00,62.83,62.84,62.55,62.64,74286.0,60.3964,60.406,60.1272,60.2137,74286.0
2022-09-30 11:45:00,62.64,62.75,62.64,62.67,41706.0,60.2137,60.3195,60.2137,60.2426,41706.0
2022-09-30 11:50:00,62.64,62.74,62.63,62.69,34688.0,60.2137,60.3099,60.2041,60.2618,34688.0
2022-09-30 11:55:00,62.68,62.74,62.57,62.58,65626.0,60.2522,60.3099,60.1464,60.1561,65626.0
2022-09-30 12:00:00,62.57,62.58,62.48,62.52,44871.0,60.1464,60.1561,60.0599,60.0984,44871.0
2022-09-30 12:05:00,62.52,62.59,62.47,62.51,39985.0,60.0984,60.1657,60.0503,60.0888,39985.0
2022-09-30 12:10:00,62.5,62.59,62.48,62.58,60832.0,60.0792,60.1657,60.0599,60.1561,60832.0
2022-09-30 12:15:00,62.57,62.71,62.57,62.63,72097.0,60.1464,60.281,60.1464,60.2041,72097.0
2022-09-30 12:20:00,62.61,62.61,62.45,62.58,76697.0,60.1849,60.1849,60.0311,60.1561,76697.0
2022-09-30 12:25:00,62.58,62.64,62.55,62.6,35063.0,60.1561,60.2137,60.1272,60.1753,35063.0
2022-09-30 12:30:00,62.6,62.75,62.58,62.75,49099.0,60.1753,60.3195,60.1561,60.3195,49099.0
2022-09-30 12:35:00,62.74,63.01,62.74,63.01,47210.0,60.3099,60.5694,60.3099,60.5694,47210.0
2022-09-30 12:40:00,62.99,63.06,62.9,63.05,37738.0,60.5502,60.6175,60.4637,60.6079,37738.0
2022-09-30 12:45:00,63.05,63.12,63.03,63.09,52763.0,60.6079,60.6751,60.5886,60.6463,52763.0
2022-09-30 12:50:00,63.09,63.14,63.04,63.12,32976.0,60.6463,60.6944,60.5982,60.6751,32976.0
2022-09-30 12:55:00,63.14,63.16,63.06,63.11,46570.0,60.6944,60.7136,60.6175,60.6655,46570.0
2022-09-30 13:00:00,63.11,63.14,63.04,63.11,45688.0,60.6655,60.6944,60.5982,60.6655,45688.0
2022-09-30 13:05:00,63.11,63.21,63.1,63.17,52628.0,60.6655,60.7617,60.6559,60.7232,52628.0
2022-09-30 13:10:00,63.17,63.28,63.17,63.19,61606.0,60.7232,60.8289,60.7232,60.7424,61606.0
2022-09-30 13:15:00,63.18,63.25,63.09,63.13,42937.0,60.7328,60.8001,60.6463,60.6848,42937.0
2022-09-30 13:20:00,63.13,63.27,63.13,63.21,36595.0,60.6848,60.8193,60.6848,60.7617,36595.0
2022-09-30 13:25:00,63.21,63.37,63.17,63.33,57449.0,60.7617,60.9155,60.7232,60.877,57449.0
2022-09-30 13:30:00,63.35,63.37,63.24,63.24,69370.0,60.8962,60.9155,60.7905,60.7905,69370.0
2022-09-30 13:35:00,63.24,63.24,63.04,63.05,62128.0,60.7905,60.7905,60.5982,60.6079,62128.0
2022-09-30 13:40:00,63.05,63.06,62.94,62.99,38283.0,60.6079,60.6175,60.5021,60.5502,38283.0
2022-09-30 13:45:00,62.98,63.09,62.97,63.08,65626.0,60.5406,60.6463,60.531,60.6367,65626.0
2022-09-30 13:50:00,63.08,63.09,62.93,63.05,60884.0,60.6367,60.6463,60.4925,60.6079,60884.0
2022-09-30 13:55:00,63.06,63.1,63.01,63.03,54356.0,60.6175,60.6559,60.5694,60.5886,54356.0
2022-09-30 14:00:00,63.05,63.1,62.97,62.98,67576.0,60.6079,60.6559,60.531,60.5406,67576.0
2022-09-30 14:05:00,62.99,63.16,62.96,63.09,56427.0,60.5502,60.7136,60.5213,60.6463,56427.0
2022-09-30 14:10:00,63.09,63.26,63.09,63.2,71762.0,60.6463,60.8097,60.6463,60.752,71762.0
2022-09-30 14:15:00,63.2,63.32,63.17,63.18,52453.0,60.752,60.8674,60.7232,60.7328,52453.0
2022-09-30 14:20:00,63.19,63.2,63.06,63.07,43377.0,60.7424,60.752,60.6175,60.6271,43377.0
2022-09-30 14:25:00,63.07,63.07,62.94,63.03,59450.0,60.6271,60.6271,60.5021,60.5886,59450.0
2022-09-30 14:30:00,63.02,63.03,62.75,62.87,61025.0,60.579,60.5886,60.3195,60.4348,61025.0
2022-09-30 14:35:00,62.87,62.87,62.7,62.76,48000.0,60.4348,60.4348,60.2714,60.3291,48000.0
2022-09-30 14:40:00,62.76,62.77,62.58,62.6,68049.0,60.3291,60.3387,60.1561,60.1753,68049.0
2022-09-30 14:45:00,62.6,62.61,62.4,62.52,64557.0,60.1753,60.1849,59.983,60.0984,64557.0
2022-09-30 14:50:00,62.52,62.63,62.51,62.61,50224.0,60.0984,60.2041,60.0888,60.1849,50224.0
2022-09-30 14:55:00,62.61,62.68,62.55,62.66,70565.0,60.1849,60.2522,60.1272,60.233,70565.0
2022-09-30 15:00:00,62.68,62.88,62.67,62.8,75894.0,60.2522,60.4444,60.2426,60.3675,75894.0
2022-09-30 15:05:00,62.8,62.85,62.69,62.71,49405.0,60.3675,60.4156,60.2618,60.281,49405.0
2022-09-30 15:10:00,62.71,62.81,62.56,62.58,67948.0,60.281,60.3771,60.1368,60.1561,67948.0
2022-09-30 15:15:00,62.57,62.68,62.54,62.58,98676.0,60.1464,60.2522,60.1176,60.1561,98676.0
2022-09-30 15:20:00,62.59,62.61,62.43,62.5,76561.0,60.1657,60.1849,60.0119,60.0792,76561.0
2022-09-30 15:25:00,62.49,62.49,62.25,62.44,71587.0,60.0695,60.0695,59.8388,60.0215,71587.0
2022-09-30 15:30:00,62.45,62.6,62.34,62.41,108133.0,60.0311,60.1753,59.9254,59.9926,108133.0
2022-09-30 15:35:00,62.4,62.43,62.24,62.33,84845.0,59.983,60.0119,59.8292,59.9157,84845.0
2022-09-30 15:40:00,62.32,62.4,62.27,62.37,80557.0,59.9061,59.983,59.8581,59.9542,80557.0
2022-09-30 15:45:00,62.36,62.47,62.32,62.4,108488.0,59.9446,60.0503,59.9061,59.983,108488.0
2022-09-30 15:50:00,62.39,62.4,62.2,62.31,196858.0,59.9734,59.983,59.7908,59.8965,196858.0
2022-09-30 15:55:00,62.32,62.36,62.08,62.17,523792.0,59.9061,59.9446,59.6754,59.7619,523792.0
2022-10-03 09:30:00,63.03,63.1,62.25,62.35,96908.0,60.5886,60.6559,59.8388,59.935,96908.0
2022-10-03 09:35:00,62.31,62.36,61.86,61.89,31006.0,59.8965,59.9446,59.4639,59.4928,31006.0
2022-10-03 09:40:00,61.86,62.44,61.81,62.37,53283.0,59.4639,60.0215,59.4159,59.9542,53283.0
2022-10-03 09:45:00,62.4,62.68,62.37,62.64,41544.0,59.983,60.2522,59.9542,60.2137,41544.0
2022-10-03 09:50:00,62.66,62.72,62.3,62.4,48174.0,60.233,60.2906,59.8869,59.983,48174.0
2022-10-03 09:55:00,62.4,62.54,62.37,62.49,123836.0,59.983,60.1176,59.9542,60.0695,123836.0
2022-10-03 10:00:00,62.56,63.25,62.54,63.23,69775.0,60.1368,60.8001,60.1176,60.7809,69775.0
2022-10-03 10:05:00,63.23,63.5,63.06,63.07,76816.0,60.7809,61.0404,60.6175,60.6271,76816.0
2022-10-03 10:10:00,63.06,63.17,63.0,63.03,32792.0,60.6175,60.7232,60.5598,60.5886,32792.0
2022-10-03 10:15:00,63.01,63.17,62.99,63.1,34062.0,60.5694,60.7232,60.5502,60.6559,34062.0
2022-10-03 10:20:00,63.1,63.38,63.07,63.38,47569.0,60.6559,60.9251,60.6271,60.9251,47569.0
2022-10-03 10:25:00,63.38,63.58,63.36,63.44,58146.0,60.9251,61.1173,60.9058,60.9827,58146.0
2022-10-03 10:30:00,63.45,63.59,63.39,63.41,51225.0,60.9924,61.1269,60.9347,60.9539,51225.0
2022-10-03 10:35:00,63.41,63.54,63.39,63.53,83623.0,60.9539,61.0789,60.9347,61.0693,83623.0
2022-10-03 10:40:00,63.53,63.53,63.32,63.44,60925.0,61.0693,61.0693,60.8674,60.9827,60925.0
2022-10-03 10:45:00,63.45,63.51,63.34,63.44,61002.0,60.9924,61.05,60.8866,60.9827,61002.0
2022-10-03 10:50:00,63.42,63.55,63.25,63.55,51124.0,60.9635,61.0885,60.8001,61.0885,51124.0
2022-10-03 10:55:00,63.55,63.59,63.36,63.38,30880.0,61.0885,61.1269,60.9058,60.9251,30880.0
2022-10-03 11:00:00,63.39,63.44,63.21,63.3,53787.0,60.9347,60.9827,60.7617,60.8482,53787.0
2022-10-03 11:05:00,63.3,63.33,63.18,63.3,56242.0,60.8482,60.877,60.7328,60.8482,56242.0
2022-10-03 11:10:00,63.3,63.33,63.08,63.18,27495.0,60.8482,60.877,60.6367,60.7328,27495.0
2022-10-03 11:15:00,63.17,63.28,63.11,63.14,38950.0,60.7232,60.8289,60.6655,60.6944,38950.0
2022-10-03 11:20:00,63.16,63.21,63.11,63.14,50143.0,60.7136,60.7617,60.6655,60.6944,50143.0
2022-10-03 11:25:00,63.14,63.23,63.03,63.23,56588.0,60.6944,60.7809,60.5886,60.7809,56588.0
2022-10-03 11:30:00,63.23,63.24,62.95,62.95,70092.0,60.7809,60.7905,60.5117,60.5117,70092.0
2022-10-03 11:35:00,62.94,63.0,62.83,62.84,21948.0,60.5021,60.5598,60.3964,60.406,21948.0
2022-10-03 11:40:00,62.8,62.81,62.57,62.63,39168.0,60.3675,60.3771,60.1464,60.2041,39168.0
2022-10-03 11:45:00,62.62,62.65,62.54,62.59,54016.0,60.1945,60.2233,60.1176,60.1657,54016.0
2022-10-03 11:50:00,62.6,62.67,62.52,62.52,32729.0,60.1753,60.2426,60.0984,60.0984,32729.0
2022-10-03 11:55:00,62.51,62.57,62.38,62.44,56913.0,60.0888,60.1464,59.9638,60.0215,56913.0
2022-10-03 12:00:00,62.44,62.57,62.43,62.55,57469.0,60.0215,60.1464,60.0119,60.1272,57469.0
2022-10-03 12:05:00,62.56,62.76,62.53,62.76,41788.0,60.1368,60.3291,60.108,60.3291,41788.0
2022-10-03 12:10:00,62.77,63.0,62.74,62.95,25181.0,60.3387,60.5598,60.3099,60.5117,25181.0
2022-10-03 12:15:00,62.95,62.95,62.8,62.84,31128.0,60.5117,60.5117,60.3675,60.406,31128.0
2022-10-03 12:20:00,62.83,63.06,62.79,63.04,58601.0,60.3964,60.6175,60.3579,60.5982,58601.0
2022-10-03 12:25:00,63.03,63.04,62.89,62.92,52945.0,60.5886,60.5982,60.454,60.4829,52945.0
2022-10-03 12:30:00,62.92,62.93,62.81,62.93,30631.0,60.4829,60.4925,60.3771,60.4925,30631.0
2022-10-03 12:35:00,62.93,62.95,62.84,62.93,17452.0,60.4925,60.5117,60.406,60.4925,17452.0
2022-10-03 12:40:00,62.93,63.01,62.87,62.93,14749.0,60.4925,60.5694,60.4348,60.4925,14749.0
2022-10-03 12:45:00,62.94,62.95,62.85,62.87,14402.0,60.5021,60.5117,60.4156,60.4348,14402.0
2022-10-03 12:50:00,62.87,62.88,62.77,62.86,15795.0,60.4348,60.4444,60.3387,60.4252,15795.0
2022-10-03 12:55:00,62.85,62.92,62.8,62.92,18461.0,60.4156,60.4829,60.3675,60.4829,18461.0
2022-10-03 13:00:00,62.93,62.98,62.89,62.9,27476.0,60.4925,60.5406,60.454,60.4637,27476.0
2022-10-03 13:05:00,62.91,62.92,62.86,62.89,19141.0,60.4733,60.4829,60.4252,60.454,19141.0
2022-10-03 13:10:00,62.89,62.9,62.77,62.79,17960.0,60.454,60.4637,60.3387,60.3579,17960.0
2022-10-03 13:15:00,62.79,62.86,62.78,62.8,23797.0,60.3579,60.4252,60.3483,60.3675,23797.0
2022-10-03 13:20:00,62.8,62.97,62.79,62.96,19861.0,60.3675,60.531,60.3579,60.5213,19861.0
2022-10-03 13:25:00,62.96,63.0,62.86,62.97,22707.0,60.5213,60.5598,60.4252,60.531,22707.0
2022-10-03 13:30:00,62.98,63.2,62.98,63.2,42616.0,60.5406,60.752,60.5406,60.752,42616.0
2022-10-03 13:35:00,63.2,63.2,63.03,63.04,17787.0,60.752,60.752,60.5886,60.5982,17787.0
2022-10-03 13:40:00,63.03,63.11,63.02,63.1,22685.0,60.5886,60.6655,60.579,60.6559,22685.0
2022-10-03 13:45:00,63.1,63.17,63.07,63.11,28587.0,60.6559,60.7232,60.6271,60.6655,28587.0
2022-10-03 13:50:00,63.1,63.1,63.0,63.04,15818.0,60.6559,60.6559,60.5598,60.5982,15818.0
2022-10-03 13:55:00,63.04,63.07,63.02,63.05,14755.0,60.5982,60.6271,60.579,60.6079,14755.0
2022-10-03 14:00:00,63.06,63.2,63.04,63.2,41389.0,60.6175,60.752,60.5982,60.752,41389.0
2022-10-03 14:05:00,63.2,63.25,63.17,63.19,20563.0,60.752,60.8001,60.7232,60.7424,20563.0
2022-10-03 14:10:00,63.19,63.34,63.19,63.31,42657.0,60.7424,60.8866,60.7424,60.8578,42657.0
2022-10-03 14:15:00,63.32,63.35,63.26,63.31,65696.0,60.8674,60.8962,60.8097,60.8578,65696.0
2022-10-03 14:20:00,63.3,63.37,63.29,63.32,95984.0,60.8482,60.9155,60.8386,60.8674,95984.0
2022-10-03 14:25:00,63.34,63.5,63.32,63.49,28293.0,60.8866,61.0404,60.8674,61.0308,28293.0
2022-10-03 14:30:00,63.5,63.57,63.47,63.55,39091.0,61.0404,61.1077,61.0116,61.0885,39091.0
2022-10-03 14:35:00,63.55,63.55,63.48,63.53,46259.0,61.0885,61.0885,61.0212,61.0693,46259.0
2022-10-03 14:40:00,63.53,63.54,63.47,63.49,79173.0,61.0693,61.0789,61.0116,61.0308,79173.0
2022-10-03 14:45:00,63.49,63.56,63.45,63.46,51442.0,61.0308,61.0981,60.9924,61.002,51442.0
2022-10-03 14:50:00,63.47,63.5,63.39,63.44,53047.0,61.0116,61.0404,60.9347,60.9827,53047.0
2022-10-03 14:55:00,63.44,63.53,63.4,63.46,33967.0,60.9827,61.0693,60.9443,61.002,33967.0
2022-10-03 15:00:00,63.44,63.45,63.31,63.41,28867.0,60.9827,60.9924,60.8578,60.9539,28867.0
2022-10-03 15:05:00,63.41,63.49,63.4,63.44,26984.0,60.9539,61.0308,60.9443,60.9827,26984.0
2022-10-03 15:10:00,63.44,63.44,63.37,63.4,36188.0,60.9827,60.9827,60.9155,60.9443,36188.0
2022-10-03 15:15:00,63.39,63.39,63.27,63.35,52367.0,60.9347,60.9347,60.8193,60.8962,52367.0
2022-10-03 15:20:00,63.35,63.44,63.33,63.42,39844.0,60.8962,60.9827,60.877,60.9635,39844.0
2022-10-03 15:25:00,63.43,63.49,63.41,63.42,49474.0,60.9731,61.0308,60.9539,60.9635,49474.0
2022-10-03 15:30:00,63.41,63.45,63.31,63.33,84717.0,60.9539,60.9924,60.8578,60.877,84717.0
2022-10-03 15:35:00,63.33,63.35,63.24,63.3,41343.0,60.877,60.8962,60.7905,60.8482,41343.0
2022-10-03 15:40:00,63.29,63.33,63.17,63.19,56896.0,60.8386,60.877,60.7232,60.7424,56896.0
2022-10-03 15:45:00,63.19,63.21,63.1,63.12,79401.0,60.7424,60.7617,60.6559,60.6751,79401.0
2022-10-03 15:50:00,63.11,63.16,62.92,62.94,169550.0,60.6655,60.7136,60.4829,60.5021,169550.0
2022-10-03 15:55:00,62.93,62.94,62.82,62.93,319821.0,60.4925,60.5021,60.3868,60.4925,319821.0
2022-10-04 09:30:00,64.29,65.28,64.14,64.77,240070.0,61.7998,62.7515,61.6556,62.2612,240070.0
2022-10-04 09:35:00,64.79,64.85,64.25,64.56,47939.0,62.2805,62.3381,61.7614,62.0594,47939.0
2022-10-04 09:40:00,64.56,64.59,64.28,64.59,63263.0,62.0594,62.0882,61.7902,62.0882,63263.0
2022-10-04 09:45:00,64.59,64.89,64.58,64.76,116863.0,62.0882,62.3766,62.0786,62.2516,116863.0
2022-10-04 09:50:00,64.76,64.81,64.62,64.71,30895.0,62.2516,62.2997,62.117,62.2036,30895.0
2022-10-04 09:55:00,64.7,64.77,64.47,64.75,71934.0,62.1939,62.2612,61.9729,62.242,71934.0
2022-10-04 10:00:00,64.76,64.99,64.7,64.91,61725.0,62.2516,62.4727,62.1939,62.3958,61725.0
2022-10-04 10:05:00,64.91,64.92,64.7,64.78,32510.0,62.3958,62.4054,62.1939,62.2708,32510.0
2022-10-04 10:10:00,64.78,64.97,64.73,64.77,46661.0,62.2708,62.4535,62.2228,62.2612,46661.0
2022-10-04 10:15:00,64.77,64.84,64.64,64.67,31977.0,62.2612,62.3285,62.1363,62.1651,31977.0
2022-10-04 10:20:00,64.67,65.07,64.65,65.06,266054.0,62.1651,62.5496,62.1459,62.54,266054.0
2022-10-04 10:25:00,65.06,65.24,64.9,65.16,106797.0,62.54,62.713,62.3862,62.6361,106797.0
2022-10-04 10:30:00,65.16,65.29,65.12,65.29,47385.0,62.6361,62.7611,62.5977,62.7611,47385.0
2022-10-04 10:35:00,65.29,65.34,65.21,65.3,73170.0,62.7611,62.8092,62.6842,62.7707,73170.0
2022-10-04 10:40:00,65.3,65.44,65.25,65.36,50222.0,62.7707,62.9053,62.7226,62.8284,50222.0
2022-10-04 10:45:00,65.36,65.39,65.04,65.07,47318.0,62.8284,62.8572,62.5208,62.5496,47318.0
2022-10-04 10:50:00,65.06,65.12,64.9,64.9,40149.0,62.54,62.5977,62.3862,62.3862,40149.0
2022-10-04 10:55:00,64.89,65.02,64.85,65.02,112446.0,62.3766,62.5015,62.3381,62.5015,112446.0
2022-10-04 11:00:00,65.01,65.12,64.98,65.08,28762.0,62.4919,62.5977,62.4631,62.5592,28762.0
2022-10-04 11:05:00,65.09,65.23,65.07,65.1,47697.0,62.5688,62.7034,62.5496,62.5784,47697.0
2022-10-04 11:10:00,65.09,65.09,64.92,65.02,21388.0,62.5688,62.5688,62.4054,62.5015,21388.0
2022-10-04 11:15:00,65.03,65.03,64.96,65.0,38629.0,62.5112,62.5112,62.4439,62.4823,38629.0
2022-10-04 11:20:00,65.0,65.23,64.99,65.22,27443.0,62.4823,62.7034,62.4727,62.6938,27443.0
2022-10-04 11:25:00,65.23,65.33,65.22,65.29,39783.0,62.7034,62.7995,62.6938,62.7611,39783.0
2022-10-04 11:30:00,65.32,65.45,65.18,65.24,37053.0,62.7899,62.9149,62.6553,62.713,37053.0
2022-10-04 11:35:00,65.25,65.27,65.07,65.13,18948.0,62.7226,62.7419,62.5496,62.6073,18948.0
2022-10-04 11:40:00,65.14,65.16,64.97,65.0,24634.0,62.6169,62.6361,62.4535,62.4823,24634.0
2022-10-04 11:45:00,65.0,65.04,64.97,65.03,26436.0,62.4823,62.5208,62.4535,62.5112,26436.0
2022-10-04 11:50:00,65.01,65.1,64.99,65.1,23223.0,62.4919,62.5784,62.4727,62.5784,23223.0
2022-10-04 11:55:00,65.1,65.28,65.09,65.28,34603.0,62.5784,62.7515,62.5688,62.7515,34603.0
2022-10-04 12:00:00,65.28,65.33,65.23,65.24,33738.0,62.7515,62.7995,62.7034,62.713,33738.0
2022-10-04 12:05:00,65.25,65.34,65.18,65.18,28518.0,62.7226,62.8092,62.6553,62.6553,28518.0
2022-10-04 12:10:00,65.17,65.25,65.14,65.21,22269.0,62.6457,62.7226,62.6169,62.6842,22269.0
2022-10-04 12:15:00,65.2,65.25,65.09,65.1,16973.0,62.6746,62.7226,62.5688,62.5784,16973.0
2022-10-04 12:20:00,65.1,65.13,65.0,65.07,34128.0,62.5784,62.6073,62.4823,62.5496,34128.0
2022-10-04 12:25:00,65.08,65.21,65.07,65.19,109539.0,62.5592,62.6842,62.5496,62.665,109539.0
2022-10-04 12:30:00,65.19,65.37,65.16,65.33,38896.0,62.665,62.838,62.6361,62.7995,38896.0
2022-10-04 12:35:00,65.32,65.32,65.22,65.28,26616.0,62.7899,62.7899,62.6938,62.7515,26616.0
2022-10-04 12:40:00,65.28,65.3,65.12,65.14,14902.0,62.7515,62.7707,62.5977,62.6169,14902.0
2022-10-04 12:45:00,65.14,65.14,65.01,65.04,17382.0,62.6169,62.6169,62.4919,62.5208,17382.0
2022-10-04 12:50:00,65.04,65.04,64.94,64.95,11025.0,62.5208,62.5208,62.4246,62.4343,11025.0
2022-10-04 12:55:00,64.95,64.99,64.89,64.95,15747.0,62.4343,62.4727,62.3766,62.4343,15747.0
2022-10-04 13:00:00,64.95,65.01,64.91,65.01,14682.0,62.4343,62.4919,62.3958,62.4919,14682.0
2022-10-04 13:05:00,65.01,65.04,64.96,65.0,44744.0,62.4919,62.5208,62.4439,62.4823,44744.0
2022-10-04 13:10:00,65.0,65.08,64.98,65.02,64809.0,62.4823,62.5592,62.4631,62.5015,64809.0
2022-10-04 13:15:00,65.02,65.03,64.8,64.8,26601.0,62.5015,62.5112,62.2901,62.2901,26601.0
2022-10-04 13:20:00,64.8,64.87,64.74,64.84,35756.0,62.2901,62.3574,62.2324,62.3285,35756.0
2022-10-04 13:25:00,64.84,64.99,64.84,64.99,34897.0,62.3285,62.4727,62.3285,62.4727,34897.0
2022-10-04 13:30:00,64.98,65.02,64.89,64.9,19867.0,62.4631,62.5015,62.3766,62.3862,19867.0
2022-10-04 13:35:00,64.9,64.92,64.81,64.9,34012.0,62.3862,62.4054,62.2997,62.3862,34012.0
2022-10-04 13:40:00,64.89,64.97,64.88,64.89,48786.0,62.3766,62.4535,62.367,62.3766,48786.0
2022-10-04 13:45:00,64.89,64.91,64.82,64.89,16302.0,62.3766,62.3958,62.3093,62.3766,16302.0
2022-10-04 13:50:00,64.89,65.01,64.88,64.94,23280.0,62.3766,62.4919,62.367,62.4246,23280.0
2022-10-04 13:55:00,64.96,65.05,64.94,64.94,16825.0,62.4439,62.5304,62.4246,62.4246,16825.0
2022-10-04 14:00:00,64.93,65.12,64.93,65.12,31691.0,62.415,62.5977,62.415,62.5977,31691.0
2022-10-04 14:05:00,65.11,65.18,65.07,65.17,20941.0,62.5881,62.6553,62.5496,62.6457,20941.0
2022-10-04 14:10:00,65.17,65.24,65.14,65.15,35130.0,62.6457,62.713,62.6169,62.6265,35130.0
2022-10-04 14:15:00,65.17,65.2,65.06,65.06,19480.0,62.6457,62.6746,62.54,62.54,19480.0
2022-10-04 14:20:00,65.06,65.08,64.97,64.99,88000.0,62.54,62.5592,62.4535,62.4727,88000.0
2022-10-04 14:25:00,64.98,65.0,64.87,64.87,38615.0,62.4631,62.4823,62.3574,62.3574,38615.0
2022-10-04 14:30:00,64.86,64.97,64.84,64.94,20064.0,62.3477,62.4535,62.3285,62.4246,20064.0
2022-10-04 14:35:00,64.93,64.93,64.83,64.86,24787.0,62.415,62.415,62.3189,62.3477,24787.0
2022-10-04 14:40:00,64.86,65.0,64.84,65.0,28273.0,62.3477,62.4823,62.3285,62.4823,28273.0
2022-10-04 14:45:00,65.0,65.22,64.96,65.22,36315.0,62.4823,62.6938,62.4439,62.6938,36315.0
2022-10-04 14:50:00,65.23,65.31,65.23,65.3,24976.0,62.7034,62.7803,62.7034,62.7707,24976.0
2022-10-04 14:55:00,65.31,65.37,65.27,65.31,37200.0,62.7803,62.838,62.7419,62.7803,37200.0
2022-10-04 15:00:00,65.31,65.35,65.24,65.25,30965.0,62.7803,62.8188,62.713,62.7226,30965.0
2022-10-04 15:05:00,65.25,65.25,65.14,65.16,31224.0,62.7226,62.7226,62.6169,62.6361,31224.0
2022-10-04 15:10:00,65.16,65.16,65.01,65.09,31451.0,62.6361,62.6361,62.4919,62.5688,31451.0
2022-10-04 15:15:00,65.08,65.18,65.05,65.14,30812.0,62.5592,62.6553,62.5304,62.6169,30812.0
2022-10-04 15:20:00,65.14,65.22,65.07,65.15,40400.0,62.6169,62.6938,62.5496,62.6265,40400.0
2022-10-04 15:25:00,65.14,65.21,65.09,65.13,28709.0,62.6169,62.6842,62.5688,62.6073,28709.0
2022-10-04 15:30:00,65.13,65.2,65.08,65.16,54116.0,62.6073,62.6746,62.5592,62.6361,54116.0
2022-10-04 15:35:00,65.16,65.34,65.13,65.27,63715.0,62.6361,62.8092,62.6073,62.7419,63715.0
2022-10-04 15:40:00,65.27,65.27,65.15,65.25,125069.0,62.7419,62.7419,62.6265,62.7226,125069.0
2022-10-04 15:45:00,65.25,65.37,65.21,65.36,101545.0,62.7226,62.838,62.6842,62.8284,101545.0
2022-10-04 15:50:00,65.36,65.54,65.35,65.53,176033.0,62.8284,63.0014,62.8188,62.9918,176033.0
2022-10-04 15:55:00,65.53,65.55,65.31,65.43,399971.0,62.9918,63.011,62.7803,62.8957,399971.0
2022-10-05 09:30:00,64.81,65.26,64.77,65.03,89388.0,62.2997,62.7323,62.2612,62.5112,89388.0
2022-10-05 09:35:00,65.03,65.27,65.0,65.07,40687.0,62.5112,62.7419,62.4823,62.5496,40687.0
2022-10-05 09:40:00,65.12,65.28,64.98,65.21,30663.0,62.5977,62.7515,62.4631,62.6842,30663.0
2022-10-05 09:45:00,65.2,65.47,65.05,65.33,52212.0,62.6746,62.9341,62.5304,62.7995,52212.0
2022-10-05 09:50:00,65.33,65.47,65.25,65.39,21055.0,62.7995,62.9341,62.7226,62.8572,21055.0
2022-10-05 09:55:00,65.38,65.45,65.31,65.35,24189.0,62.8476,62.9149,62.7803,62.8188,24189.0
2022-10-05 10:00:00,65.36,65.4,65.05,65.14,62007.0,62.8284,62.8668,62.5304,62.6169,62007.0
2022-10-05 10:05:00,65.16,65.21,65.01,65.12,16434.0,62.6361,62.6842,62.4919,62.5977,16434.0
2022-10-05 10:10:00,65.13,65.4,65.12,65.35,45637.0,62.6073,62.8668,62.5977,62.8188,45637.0
2022-10-05 10:15:00,65.35,65.35,65.08,65.12,20299.0,62.8188,62.8188,62.5592,62.5977,20299.0
2022-10-05 10:20:00,65.11,65.32,65.07,65.09,19444.0,62.5881,62.7899,62.5496,62.5688,19444.0
2022-10-05 10:25:00,65.07,65.09,64.99,65.05,19931.0,62.5496,62.5688,62.4727,62.5304,19931.0
2022-10-05 10:30:00,65.03,65.08,64.86,64.91,20441.0,62.5112,62.5592,62.3477,62.3958,20441.0
2022-10-05 10:35:00,64.91,64.93,64.8,64.85,40164.0,62.3958,62.415,62.2901,62.3381,40164.0
2022-10-05 10:40:00,64.85,64.85,64.74,64.77,26405.0,62.3381,62.3381,62.2324,62.2612,26405.0
2022-10-05 10:45:00,64.77,64.92,64.73,64.88,14281.0,62.2612,62.4054,62.2228,62.367,14281.0
2022-10-05 10:50:00,64.85,64.94,64.82,64.94,20359.0,62.3381,62.4246,62.3093,62.4246,20359.0
2022-10-05 10:55:00,64.96,64.98,64.73,64.73,19331.0,62.4439,62.4631,62.2228,62.2228,19331.0
2022-10-05 11:00:00,64.72,64.86,64.69,64.86,30004.0,62.2132,62.3477,62.1843,62.3477,30004.0
2022-10-05 11:05:00,64.86,64.92,64.77,64.92,40143.0,62.3477,62.4054,62.2612,62.4054,40143.0
2022-10-05 11:10:00,64.92,65.09,64.9,65.01,14837.0,62.4054,62.5688,62.3862,62.4919,14837.0
2022-10-05 11:15:00,65.02,65.13,64.97,65.1,27661.0,62.5015,62.6073,62.4535,62.5784,27661.0
2022-10-05 11:20:00,65.1,65.1,65.01,65.05,18044.0,62.5784,62.5784,62.4919,62.5304,18044.0
2022-10-05 11:25:00,65.06,65.08,64.99,65.07,49344.0,62.54,62.5592,62.4727,62.5496,49344.0
2022-10-05 11:30:00,65.09,65.25,65.09,65.25,19463.0,62.5688,62.7226,62.5688,62.7226,19463.0
2022-10-05 11:35:00,65.24,65.37,65.24,65.34,18750.0,62.713,62.838,62.713,62.8092,18750.0
2022-10-05 11:40:00,65.34,65.4,65.32,65.37,29629.0,62.8092,62.8668,62.7899,62.838,29629.0
2022-10-05 11:45:00,65.37,65.4,65.35,65.36,15292.0,62.838,62.8668,62.8188,62.8284,15292.0
2022-10-05 11:50:00,65.36,65.52,65.35,65.48,30815.0,62.8284,62.9822,62.8188,62.9437,30815.0
2022-10-05 11:55:00,65.48,65.57,65.46,65.55,22989.0,62.9437,63.0302,62.9245,63.011,22989.0
2022-10-05 12:00:00,65.55,65.57,65.39,65.45,31355.0,63.011,63.0302,62.8572,62.9149,31355.0
2022-10-05 12:05:00,65.45,65.64,65.45,65.58,31938.0,62.9149,63.0975,62.9149,63.0399,31938.0
2022-10-05 12:10:00,65.56,65.6,65.48,65.5,18213.0,63.0206,63.0591,62.9437,62.963,18213.0
2022-10-05 12:15:00,65.53,65.65,65.52,65.57,11924.0,62.9918,63.1071,62.9822,63.0302,11924.0
2022-10-05 12:20:00,65.57,65.59,65.5,65.58,13324.0,63.0302,63.0495,62.963,63.0399,13324.0
2022-10-05 12:25:00,65.59,65.66,65.58,65.61,39957.0,63.0495,63.1168,63.0399,63.0687,39957.0
2022-10-05 12:30:00,65.61,65.68,65.59,65.64,36050.0,63.0687,63.136,63.0495,63.0975,36050.0
2022-10-05 12:35:00,65.65,65.68,65.64,65.66,17868.0,63.1071,63.136,63.0975,63.1168,17868.0
2022-10-05 12:40:00,65.66,65.76,65.64,65.76,32691.0,63.1168,63.2129,63.0975,63.2129,32691.0
2022-10-05 12:45:00,65.75,65.92,65.73,65.92,19306.0,63.2033,63.3667,63.184,63.3667,19306.0
2022-10-05 12:50:00,65.92,65.94,65.88,65.91,23037.0,63.3667,63.3859,63.3282,63.3571,23037.0
2022-10-05 12:55:00,65.92,65.97,65.82,65.84,54183.0,63.3667,63.4148,63.2706,63.2898,54183.0
2022-10-05 13:00:00,65.85,65.96,65.84,65.93,15387.0,63.2994,63.4051,63.2898,63.3763,15387.0
2022-10-05 13:05:00,65.92,66.07,65.91,66.0,22998.0,63.3667,63.5109,63.3571,63.4436,22998.0
2022-10-05 13:10:00,66.0,66.03,65.98,66.03,19008.0,63.4436,63.4724,63.4244,63.4724,19008.0
2022-10-05 13:15:00,66.03,66.09,65.99,66.04,18228.0,63.4724,63.5301,63.434,63.482,18228.0
2022-10-05 13:20:00,66.05,66.16,66.04,66.09,19553.0,63.4917,63.5974,63.482,63.5301,19553.0
2022-10-05 13:25:00,66.09,66.12,66.03,66.04,26903.0,63.5301,63.5589,63.4724,63.482,26903.0
2022-10-05 13:30:00,66.03,66.06,65.97,65.97,17913.0,63.4724,63.5013,63.4148,63.4148,17913.0
2022-10-05 13:35:00,65.97,66.0,65.93,66.0,25818.0,63.4148,63.4436,63.3763,63.4436,25818.0
2022-10-05 13:40:00,65.99,66.01,65.94,65.96,34658.0,63.434,63.4532,63.3859,63.4051,34658.0
2022-10-05 13:45:00,65.98,66.05,65.95,66.02,29311.0,63.4244,63.4917,63.3955,63.4628,29311.0
2022-10-05 13:50:00,66.01,66.02,65.91,65.94,33946.0,63.4532,63.4628,63.3571,63.3859,33946.0
2022-10-05 13:55:00,65.93,65.93,65.73,65.76,30508.0,63.3763,63.3763,63.184,63.2129,30508.0
2022-10-05 14:00:00,65.76,65.82,65.72,65.76,21528.0,63.2129,63.2706,63.1744,63.2129,21528.0
2022-10-05 14:05:00,65.75,65.78,65.67,65.7,43611.0,63.2033,63.2321,63.1264,63.1552,43611.0
2022-10-05 14:10:00,65.67,65.74,65.65,65.68,24592.0,63.1264,63.1937,63.1071,63.136,24592.0
2022-10-05 14:15:00,65.67,65.73,65.63,65.7,18785.0,63.1264,63.184,63.0879,63.1552,18785.0
2022-10-05 14:20:00,65.72,65.77,65.68,65.75,25020.0,63.1744,63.2225,63.136,63.2033,25020.0
2022-10-05 14:25:00,65.74,65.75,65.63,65.71,23510.0,63.1937,63.2033,63.0879,63.1648,23510.0
2022-10-05 14:30:00,65.69,65.72,65.67,65.72,26712.0,63.1456,63.1744,63.1264,63.1744,26712.0
2022-10-05 14:35:00,65.73,65.85,65.72,65.81,25698.0,63.184,63.2994,63.1744,63.2609,25698.0
2022-10-05 14:40:00,65.81,65.89,65.8,65.87,18221.0,63.2609,63.3378,63.2513,63.3186,18221.0
2022-10-05 14:45:00,65.88,65.9,65.81,65.81,31362.0,63.3282,63.3475,63.2609,63.2609,31362.0
2022-10-05 14:50:00,65.82,65.92,65.8,65.9,32495.0,63.2706,63.3667,63.2513,63.3475,32495.0
2022-10-05 14:55:00,65.9,65.96,65.85,65.87,22363.0,63.3475,63.4051,63.2994,63.3186,22363.0
2022-10-05 15:00:00,65.88,65.99,65.87,65.95,53041.0,63.3282,63.434,63.3186,63.3955,53041.0
2022-10-05 15:05:00,65.94,65.98,65.82,65.87,26219.0,63.3859,63.4244,63.2706,63.3186,26219.0
2022-10-05 15:10:00,65.87,65.98,65.83,65.97,40180.0,63.3186,63.4244,63.2802,63.4148,40180.0
2022-10-05 15:15:00,65.97,66.16,65.96,66.12,25523.0,63.4148,63.5974,63.4051,63.5589,25523.0
2022-10-05 15:20:00,66.12,66.14,66.04,66.09,21955.0,63.5589,63.5782,63.482,63.5301,21955.0
2022-10-05 15:25:00,66.08,66.09,65.99,66.03,57329.0,63.5205,63.5301,63.434,63.4724,57329.0
2022-10-05 15:30:00,66.02,66.08,66.0,66.02,36657.0,63.4628,63.5205,63.4436,63.4628,36657.0
2022-10-05 15:35:00,66.01,66.05,65.92,65.95,39939.0,63.4532,63.4917,63.3667,63.3955,39939.0
2022-10-05 15:40:00,65.94,66.03,65.9,66.01,55466.0,63.3859,63.4724,63.3475,63.4532,55466.0
2022-10-05 15:45:00,66.02,66.08,65.94,65.98,65468.0,63.4628,63.5205,63.3859,63.4244,65468.0
2022-10-05 15:50:00,65.98,65.98,65.72,65.77,149686.0,63.4244,63.4244,63.1744,63.2225,149686.0
2022-10-05 15:55:00,65.76,65.85,65.69,65.78,319834.0,63.2129,63.2994,63.1456,63.2321,319834.0
2022-10-06 09:30:00,66.05,66.62,66.05,66.43,137202.0,63.4917,64.0396,63.4917,63.8569,137202.0
2022-10-06 09:35:00,66.41,66.63,66.09,66.17,88754.0,63.8377,64.0492,63.5301,63.607,88754.0
2022-10-06 09:40:00,66.17,66.26,66.11,66.12,61621.0,63.607,63.6935,63.5493,63.5589,61621.0
2022-10-06 09:45:00,66.14,66.42,66.03,66.1,70978.0,63.5782,63.8473,63.4724,63.5397,70978.0
2022-10-06 09:50:00,66.11,66.28,66.05,66.2,41560.0,63.5493,63.7127,63.4917,63.6358,41560.0
2022-10-06 09:55:00,66.19,66.19,65.93,65.94,44435.0,63.6262,63.6262,63.3763,63.3859,44435.0
2022-10-06 10:00:00,65.93,65.94,65.45,65.58,60397.0,63.3763,63.3859,62.9149,63.0399,60397.0
2022-10-06 10:05:00,65.56,65.74,65.51,65.7,24577.0,63.0206,63.1937,62.9726,63.1552,24577.0
2022-10-06 10:10:00,65.69,65.69,65.39,65.51,47997.0,63.1456,63.1456,62.8572,62.9726,47997.0
2022-10-06 10:15:00,65.52,65.76,65.51,65.7,32173.0,62.9822,63.2129,62.9726,63.1552,32173.0
2022-10-06 10:20:00,65.69,65.7,65.52,65.64,86024.0,63.1456,63.1552,62.9822,63.0975,86024.0
2022-10-06 10:25:00,65.66,65.76,65.32,65.32,49510.0,63.1168,63.2129,62.7899,62.7899,49510.0
2022-10-06 10:30:00,65.32,65.33,65.13,65.16,72311.0,62.7899,62.7995,62.6073,62.6361,72311.0
2022-10-06 10:35:00,65.16,65.39,65.11,65.34,33317.0,62.6361,62.8572,62.5881,62.8092,33317.0
2022-10-06 10:40:00,65.34,65.46,65.34,65.4,40808.0,62.8092,62.9245,62.8092,62.8668,40808.0
2022-10-06 10:45:00,65.4,65.77,65.38,65.71,48291.0,62.8668,63.2225,62.8476,63.1648,48291.0
2022-10-06 10:50:00,65.7,65.88,65.63,65.85,78823.0,63.1552,63.3282,63.0879,63.2994,78823.0
2022-10-06 10:55:00,65.85,65.94,65.73,65.88,85930.0,63.2994,63.3859,63.184,63.3282,85930.0
2022-10-06 11:00:00,65.87,65.92,65.74,65.76,57730.0,63.3186,63.3667,63.1937,63.2129,57730.0
2022-10-06 11:05:00,65.76,65.77,65.64,65.72,51112.0,63.2129,63.2225,63.0975,63.1744,51112.0
2022-10-06 11:10:00,65.72,65.73,65.54,65.54,61948.0,63.1744,63.184,63.0014,63.0014,61948.0
2022-10-06 11:15:00,65.55,65.71,65.5,65.7,53971.0,63.011,63.1648,62.963,63.1552,53971.0
2022-10-06 11:20:00,65.7,65.86,65.68,65.83,65245.0,63.1552,63.309,63.136,63.2802,65245.0
2022-10-06 11:25:00,65.81,65.81,65.71,65.76,30986.0,63.2609,63.2609,63.1648,63.2129,30986.0
2022-10-06 11:30:00,65.77,65.77,65.5,65.51,27924.0,63.2225,63.2225,62.963,62.9726,27924.0
2022-10-06 11:35:00,65.5,65.59,65.46,65.55,52383.0,62.963,63.0495,62.9245,63.011,52383.0
2022-10-06 11:40:00,65.55,65.64,65.53,65.54,36986.0,63.011,63.0975,62.9918,63.0014,36986.0
2022-10-06 11:45:00,65.54,65.74,65.54,65.7,29077.0,63.0014,63.1937,63.0014,63.1552,29077.0
2022-10-06 11:50:00,65.69,65.77,65.62,65.63,33349.0,63.1456,63.2225,63.0783,63.0879,33349.0
2022-10-06 11:55:00,65.63,65.64,65.39,65.42,41633.0,63.0879,63.0975,62.8572,62.8861,41633.0
2022-10-06 12:00:00,65.41,65.43,65.21,65.23,26832.0,62.8764,62.8957,62.6842,62.7034,26832.0
2022-10-06 12:05:00,65.22,65.32,65.2,65.24,24249.0,62.6938,62.7899,62.6746,62.713,24249.0
2022-10-06 12:10:00,65.23,65.29,65.2,65.25,28151.0,62.7034,62.7611,62.6746,62.7226,28151.0
2022-10-06 12:15:00,65.25,65.32,65.21,65.3,26536.0,62.7226,62.7899,62.6842,62.7707,26536.0
2022-10-06 12:20:00,65.31,65.5,65.3,65.48,24741.0,62.7803,62.963,62.7707,62.9437,24741.0
2022-10-06 12:25:00,65.48,65.58,65.48,65.56,44441.0,62.9437,63.0399,62.9437,63.0206,44441.0
2022-10-06 12:30:00,65.56,65.57,65.44,65.56,25370.0,63.0206,63.0302,62.9053,63.0206,25370.0
2022-10-06 12:35:00,65.56,65.64,65.5,65.64,22774.0,63.0206,63.0975,62.963,63.0975,22774.0
2022-10-06 12:40:00,65.64,65.68,65.6,65.66,17260.0,63.0975,63.136,63.0591,63.1168,17260.0
2022-10-06 12:45:00,65.66,65.77,65.65,65.7,17822.0,63.1168,63.2225,63.1071,63.1552,17822.0
2022-10-06 12:50:00,65.71,65.71,65.64,65.66,28085.0,63.1648,63.1648,63.0975,63.1168,28085.0
2022-10-06 12:55:00,65.65,65.65,65.53,65.54,13128.0,63.1071,63.1071,62.9918,63.0014,13128.0
2022-10-06 13:00:00,65.55,65.57,65.46,65.51,29514.0,63.011,63.0302,62.9245,62.9726,29514.0
2022-10-06 13:05:00,65.51,65.53,65.44,65.46,17130.0,62.9726,62.9918,62.9053,62.9245,17130.0
2022-10-06 13:10:00,65.45,65.58,65.43,65.57,25543.0,62.9149,63.0399,62.8957,63.0302,25543.0
2022-10-06 13:15:00,65.58,65.64,65.57,65.61,30110.0,63.0399,63.0975,63.0302,63.0687,30110.0
2022-10-06 13:20:00,65.61,65.67,65.48,65.48,33483.0,63.0687,63.1264,62.9437,62.9437,33483.0
2022-10-06 13:25:00,65.47,65.62,65.45,65.61,49069.0,62.9341,63.0783,62.9149,63.0687,49069.0
2022-10-06 13:30:00,65.61,65.61,65.43,65.47,16385.0,63.0687,63.0687,62.8957,62.9341,16385.0
2022-10-06 13:35:00,65.46,65.49,65.35,65.39,16435.0,62.9245,62.9533,62.8188,62.8572,16435.0
2022-10-06 13:40:00,65.4,65.51,65.4,65.51,17649.0,62.8668,62.9726,62.8668,62.9726,17649.0
2022-10-06 13:45:00,65.51,65.54,65.47,65.52,21926.0,62.9726,63.0014,62.9341,62.9822,21926.0
2022-10-06 13:50:00,65.52,65.54,65.47,65.52,16608.0,62.9822,63.0014,62.9341,62.9822,16608.0
2022-10-06 13:55:00,65.52,65.56,65.5,65.52,14300.0,62.9822,63.0206,62.963,62.9822,14300.0
2022-10-06 14:00:00,65.52,65.52,65.38,65.39,20416.0,62.9822,62.9822,62.8476,62.8572,20416.0
2022-10-06 14:05:00,65.39,65.4,65.26,65.33,30490.0,62.8572,62.8668,62.7323,62.7995,30490.0
2022-10-06 14:10:00,65.34,65.38,65.29,65.38,34550.0,62.8092,62.8476,62.7611,62.8476,34550.0
2022-10-06 14:15:00,65.37,65.45,65.34,65.42,76934.0,62.838,62.9149,62.8092,62.8861,76934.0
2022-10-06 14:20:00,65.42,65.45,65.37,65.39,21946.0,62.8861,62.9149,62.838,62.8572,21946.0
2022-10-06 14:25:00,65.38,65.39,65.24,65.25,40736.0,62.8476,62.8572,62.713,62.7226,40736.0
2022-10-06 14:30:00,65.24,65.28,65.18,65.22,35609.0,62.713,62.7515,62.6553,62.6938,35609.0
2022-10-06 14:35:00,65.23,65.28,65.18,65.22,27409.0,62.7034,62.7515,62.6553,62.6938,27409.0
2022-10-06 14:40:00,65.21,65.26,65.18,65.22,32680.0,62.6842,62.7323,62.6553,62.6938,32680.0
2022-10-06 14:45:00,65.21,65.23,65.05,65.07,47427.0,62.6842,62.7034,62.5304,62.5496,47427.0
2022-10-06 14:50:00,65.07,65.09,64.96,65.07,65503.0,62.5496,62.5688,62.4439,62.5496,65503.0
2022-10-06 14:55:00,65.08,65.15,65.01,65.02,37739.0,62.5592,62.6265,62.4919,62.5015,37739.0
2022-10-06 15:00:00,65.02,65.05,64.93,65.04,44830.0,62.5015,62.5304,62.415,62.5208,44830.0
2022-10-06 15:05:00,65.03,65.03,64.94,64.97,34850.0,62.5112,62.5112,62.4246,62.4535,34850.0
2022-10-06 15:10:00,64.96,65.03,64.9,65.02,46033.0,62.4439,62.5112,62.3862,62.5015,46033.0
2022-10-06 15:15:00,65.02,65.07,64.94,65.03,61629.0,62.5015,62.5496,62.4246,62.5112,61629.0
2022-10-06 15:20:00,65.03,65.13,65.0,65.07,72924.0,62.5112,62.6073,62.4823,62.5496,72924.0
2022-10-06 15:25:00,65.08,65.21,65.06,65.21,34758.0,62.5592,62.6842,62.54,62.6842,34758.0
2022-10-06 15:30:00,65.22,65.24,65.11,65.14,55286.0,62.6938,62.713,62.5881,62.6169,55286.0
2022-10-06 15:35:00,65.12,65.19,65.03,65.14,36302.0,62.5977,62.665,62.5112,62.6169,36302.0
2022-10-06 15:40:00,65.13,65.16,65.06,65.12,46171.0,62.6073,62.6361,62.54,62.5977,46171.0
2022-10-06 15:45:00,65.12,65.21,65.04,65.11,57958.0,62.5977,62.6842,62.5208,62.5881,57958.0
2022-10-06 15:50:00,65.1,65.17,65.05,65.14,105594.0,62.5784,62.6457,62.5304,62.6169,105594.0
2022-10-06 15:55:00,65.15,65.21,65.03,65.07,273616.0,62.6265,62.6842,62.5112,62.5496,273616.0
2022-10-07 09:30:00,64.51,64.63,64.31,64.53,90655.0,62.0113,62.1267,61.819,62.0305,90655.0
2022-10-07 09:35:00,64.51,64.81,64.43,64.77,26353.0,62.0113,62.2997,61.9344,62.2612,26353.0
2022-10-07 09:40:00,64.74,64.83,64.31,64.31,49247.0,62.2324,62.3189,61.819,61.819,49247.0
2022-10-07 09:45:00,64.31,64.35,64.18,64.18,40867.0,61.819,61.8575,61.6941,61.6941,40867.0
2022-10-07 09:50:00,64.18,64.24,64.09,64.17,48441.0,61.6941,61.7518,61.6076,61.6845,48441.0
2022-10-07 09:55:00,64.19,64.23,63.98,64.0,43721.0,61.7037,61.7421,61.5018,61.5211,43721.0
2022-10-07 10:00:00,63.99,64.2,63.94,64.2,47589.0,61.5114,61.7133,61.4634,61.7133,47589.0
2022-10-07 10:05:00,64.2,64.37,64.14,64.33,24265.0,61.7133,61.8767,61.6556,61.8383,24265.0
2022-10-07 10:10:00,64.32,64.33,64.18,64.26,35424.0,61.8287,61.8383,61.6941,61.771,35424.0
2022-10-07 10:15:00,64.28,64.46,64.26,64.35,34824.0,61.7902,61.9632,61.771,61.8575,34824.0
2022-10-07 10:20:00,64.34,64.56,64.33,64.5,25140.0,61.8479,62.0594,61.8383,62.0017,25140.0
2022-10-07 10:25:00,64.5,64.6,64.42,64.6,42411.0,62.0017,62.0978,61.9248,62.0978,42411.0
2022-10-07 10:30:00,64.62,64.74,64.61,64.68,53421.0,62.117,62.2324,62.1074,62.1747,53421.0
2022-10-07 10:35:00,64.66,64.68,64.52,64.52,38246.0,62.1555,62.1747,62.0209,62.0209,38246.0
2022-10-07 10:40:00,64.53,64.62,64.51,64.54,27863.0,62.0305,62.117,62.0113,62.0401,27863.0
2022-10-07 10:45:00,64.56,64.72,64.54,64.67,29457.0,62.0594,62.2132,62.0401,62.1651,29457.0
2022-10-07 10:50:00,64.67,64.67,64.5,64.62,24231.0,62.1651,62.1651,62.0017,62.117,24231.0
2022-10-07 10:55:00,64.62,64.72,64.59,64.72,26392.0,62.117,62.2132,62.0882,62.2132,26392.0
2022-10-07 11:00:00,64.72,64.85,64.72,64.76,39448.0,62.2132,62.3381,62.2132,62.2516,39448.0
2022-10-07 11:05:00,64.74,64.78,64.65,64.73,40087.0,62.2324,62.2708,62.1459,62.2228,40087.0
2022-10-07 11:10:00,64.7,64.8,64.69,64.72,31946.0,62.1939,62.2901,62.1843,62.2132,31946.0
2022-10-07 11:15:00,64.72,64.74,64.52,64.54,40755.0,62.2132,62.2324,62.0209,62.0401,40755.0
2022-10-07 11:20:00,64.55,64.55,64.43,64.45,69561.0,62.0498,62.0498,61.9344,61.9536,69561.0
2022-10-07 11:25:00,64.46,64.53,64.44,64.48,19966.0,61.9632,62.0305,61.944,61.9825,19966.0
2022-10-07 11:30:00,64.47,64.52,64.39,64.42,14521.0,61.9729,62.0209,61.8959,61.9248,14521.0
2022-10-07 11:35:00,64.42,64.48,64.39,64.41,14899.0,61.9248,61.9825,61.8959,61.9152,14899.0
2022-10-07 11:40:00,64.4,64.43,64.19,64.28,33298.0,61.9056,61.9344,61.7037,61.7902,33298.0
2022-10-07 11:45:00,64.26,64.3,64.22,64.27,28838.0,61.771,61.8094,61.7325,61.7806,28838.0
2022-10-07 11:50:00,64.26,64.39,64.25,64.34,35533.0,61.771,61.8959,61.7614,61.8479,35533.0
2022-10-07 11:55:00,64.33,64.46,64.32,64.4,50569.0,61.8383,61.9632,61.8287,61.9056,50569.0
2022-10-07 12:00:00,64.37,64.38,64.26,64.34,42107.0,61.8767,61.8863,61.771,61.8479,42107.0
2022-10-07 12:05:00,64.34,64.6,64.32,64.6,231145.0,61.8479,62.0978,61.8287,62.0978,231145.0
2022-10-07 12:10:00,64.59,64.65,64.57,64.61,27213.0,62.0882,62.1459,62.069,62.1074,27213.0
2022-10-07 12:15:00,64.6,64.6,64.53,64.53,15887.0,62.0978,62.0978,62.0305,62.0305,15887.0
2022-10-07 12:20:00,64.52,64.59,64.43,64.44,18066.0,62.0209,62.0882,61.9344,61.944,18066.0
2022-10-07 12:25:00,64.44,64.49,64.43,64.44,15906.0,61.944,61.9921,61.9344,61.944,15906.0
2022-10-07 12:30:00,64.41,64.41,64.32,64.36,13168.0,61.9152,61.9152,61.8287,61.8671,13168.0
2022-10-07 12:35:00,64.35,64.39,64.31,64.35,14202.0,61.8575,61.8959,61.819,61.8575,14202.0
2022-10-07 12:40:00,64.33,64.38,64.3,64.35,18141.0,61.8383,61.8863,61.8094,61.8575,18141.0
2022-10-07 12:45:00,64.36,64.41,64.31,64.34,12650.0,61.8671,61.9152,61.819,61.8479,12650.0
2022-10-07 12:50:00,64.3,64.42,64.27,64.4,21578.0,61.8094,61.9248,61.7806,61.9056,21578.0
2022-10-07 12:55:00,64.4,64.49,64.4,64.49,18427.0,61.9056,61.9921,61.9056,61.9921,18427.0
2022-10-07 13:00:00,64.48,64.53,64.41,64.46,60444.0,61.9825,62.0305,61.9152,61.9632,60444.0
2022-10-07 13:05:00,64.47,64.48,64.38,64.42,9679.0,61.9729,61.9825,61.8863,61.9248,9679.0
2022-10-07 13:10:00,64.42,64.57,64.39,64.56,12103.0,61.9248,62.069,61.8959,62.0594,12103.0
2022-10-07 13:15:00,64.55,64.67,64.55,64.66,10713.0,62.0498,62.1651,62.0498,62.1555,10713.0
2022-10-07 13:20:00,64.63,64.65,64.59,64.6,10101.0,62.1267,62.1459,62.0882,62.0978,10101.0
2022-10-07 13:25:00,64.6,64.63,64.58,64.59,13773.0,62.0978,62.1267,62.0786,62.0882,13773.0
2022-10-07 13:30:00,64.57,64.62,64.52,64.59,12035.0,62.069,62.117,62.0209,62.0882,12035.0
2022-10-07 13:35:00,64.59,64.62,64.52,64.6,42776.0,62.0882,62.117,62.0209,62.0978,42776.0
2022-10-07 13:40:00,64.61,64.69,64.6,64.67,12322.0,62.1074,62.1843,62.0978,62.1651,12322.0
2022-10-07 13:45:00,64.67,64.69,64.63,64.64,15521.0,62.1651,62.1843,62.1267,62.1363,15521.0
2022-10-07 13:50:00,64.64,64.65,64.55,64.57,34141.0,62.1363,62.1459,62.0498,62.069,34141.0
2022-10-07 13:55:00,64.57,64.63,64.56,64.61,16032.0,62.069,62.1267,62.0594,62.1074,16032.0
2022-10-07 14:00:00,64.6,64.63,64.52,64.53,22847.0,62.0978,62.1267,62.0209,62.0305,22847.0
2022-10-07 14:05:00,64.54,64.55,64.45,64.48,20691.0,62.0401,62.0498,61.9536,61.9825,20691.0
2022-10-07 14:10:00,64.48,64.48,64.36,64.4,30192.0,61.9825,61.9825,61.8671,61.9056,30192.0
2022-10-07 14:15:00,64.4,64.43,64.24,64.24,24610.0,61.9056,61.9344,61.7518,61.7518,24610.0
2022-10-07 14:20:00,64.25,64.3,64.22,64.26,62416.0,61.7614,61.8094,61.7325,61.771,62416.0
2022-10-07 14:25:00,64.26,64.27,64.23,64.26,28542.0,61.771,61.7806,61.7421,61.771,28542.0
2022-10-07 14:30:00,64.26,64.31,64.23,64.31,26194.0,61.771,61.819,61.7421,61.819,26194.0
2022-10-07 14:35:00,64.31,64.39,64.29,64.36,18354.0,61.819,61.8959,61.7998,61.8671,18354.0
2022-10-07 14:40:00,64.36,64.4,64.31,64.31,13335.0,61.8671,61.9056,61.819,61.819,13335.0
2022-10-07 14:45:00,64.31,64.34,64.28,64.33,30072.0,61.819,61.8479,61.7902,61.8383,30072.0
2022-10-07 14:50:00,64.35,64.39,64.28,64.3,18824.0,61.8575,61.8959,61.7902,61.8094,18824.0
2022-10-07 14:55:00,64.31,64.33,64.28,64.33,18127.0,61.819,61.8383,61.7902,61.8383,18127.0
2022-10-07 15:00:00,64.33,64.54,64.33,64.53,18456.0,61.8383,62.0401,61.8383,62.0305,18456.0
2022-10-07 15:05:00,64.54,64.55,64.35,64.38,23756.0,62.0401,62.0498,61.8575,61.8863,23756.0
2022-10-07 15:10:00,64.36,64.41,64.26,64.28,84391.0,61.8671,61.9152,61.771,61.7902,84391.0
2022-10-07 15:15:00,64.28,64.31,64.24,64.27,25674.0,61.7902,61.819,61.7518,61.7806,25674.0
2022-10-07 15:20:00,64.27,64.3,64.17,64.21,30552.0,61.7806,61.8094,61.6845,61.7229,30552.0
2022-10-07 15:25:00,64.2,64.22,64.11,64.18,65912.0,61.7133,61.7325,61.6268,61.6941,65912.0
2022-10-07 15:30:00,64.18,64.2,64.11,64.12,73701.0,61.6941,61.7133,61.6268,61.6364,73701.0
2022-10-07 15:35:00,64.1,64.34,64.08,64.34,38974.0,61.6172,61.8479,61.598,61.8479,38974.0
2022-10-07 15:40:00,64.33,64.44,64.31,64.38,64508.0,61.8383,61.944,61.819,61.8863,64508.0
2022-10-07 15:45:00,64.37,64.41,64.29,64.32,77790.0,61.8767,61.9152,61.7998,61.8287,77790.0
2022-10-07 15:50:00,64.33,64.58,64.33,64.56,139534.0,61.8383,62.0786,61.8383,62.0594,139534.0
2022-10-07 15:55:00,64.56,64.62,64.45,64.54,252185.0,62.0594,62.117,61.9536,62.0401,252185.0
2022-10-10 09:30:00,65.0,65.37,64.74,64.9,99484.0,62.4823,62.838,62.2324,62.3862,99484.0
2022-10-10 09:35:00,64.87,64.96,64.71,64.87,40697.0,62.3574,62.4439,62.2036,62.3574,40697.0
2022-10-10 09:40:00,64.86,65.14,64.84,64.88,25917.0,62.3477,62.6169,62.3285,62.367,25917.0
2022-10-10 09:45:00,64.85,64.94,64.73,64.81,32793.0,62.3381,62.4246,62.2228,62.2997,32793.0
2022-10-10 09:50:00,64.83,64.95,64.46,64.46,35959.0,62.3189,62.4343,61.9632,61.9632,35959.0
2022-10-10 09:55:00,64.47,64.54,64.42,64.51,15477.0,61.9729,62.0401,61.9248,62.0113,15477.0
2022-10-10 10:00:00,64.48,64.74,64.43,64.69,37456.0,61.9825,62.2324,61.9344,62.1843,37456.0
2022-10-10 10:05:00,64.7,64.92,64.61,64.74,39235.0,62.1939,62.4054,62.1074,62.2324,39235.0
2022-10-10 10:10:00,64.76,65.01,64.76,64.93,36527.0,62.2516,62.4919,62.2516,62.415,36527.0
2022-10-10 10:15:00,64.93,64.99,64.8,64.9,30484.0,62.415,62.4727,62.2901,62.3862,30484.0
2022-10-10 10:20:00,64.89,64.91,64.75,64.85,22471.0,62.3766,62.3958,62.242,62.3381,22471.0
2022-10-10 10:25:00,64.85,65.03,64.83,64.94,44286.0,62.3381,62.5112,62.3189,62.4246,44286.0
2022-10-10 10:30:00,64.95,65.04,64.75,64.79,34085.0,62.4343,62.5208,62.242,62.2805,34085.0
2022-10-10 10:35:00,64.81,64.82,64.63,64.65,28963.0,62.2997,62.3093,62.1267,62.1459,28963.0
2022-10-10 10:40:00,64.64,64.66,64.54,64.61,14826.0,62.1363,62.1555,62.0401,62.1074,14826.0
2022-10-10 10:45:00,64.63,64.74,64.61,64.68,29934.0,62.1267,62.2324,62.1074,62.1747,29934.0
2022-10-10 10:50:00,64.67,64.73,64.57,64.61,19709.0,62.1651,62.2228,62.069,62.1074,19709.0
2022-10-10 10:55:00,64.6,64.64,64.54,64.57,50000.0,62.0978,62.1363,62.0401,62.069,50000.0
2022-10-10 11:00:00,64.56,64.58,64.43,64.44,25959.0,62.0594,62.0786,61.9344,61.944,25959.0
2022-10-10 11:05:00,64.44,64.55,64.43,64.49,20753.0,61.944,62.0498,61.9344,61.9921,20753.0
2022-10-10 11:10:00,64.5,64.58,64.47,64.58,19515.0,62.0017,62.0786,61.9729,62.0786,19515.0
2022-10-10 11:15:00,64.57,64.64,64.5,64.51,19741.0,62.069,62.1363,62.0017,62.0113,19741.0
2022-10-10 11:20:00,64.51,64.7,64.51,64.7,29534.0,62.0113,62.1939,62.0113,62.1939,29534.0
2022-10-10 11:25:00,64.69,64.69,64.54,64.57,17387.0,62.1843,62.1843,62.0401,62.069,17387.0
2022-10-10 11:30:00,64.57,64.58,64.43,64.48,18857.0,62.069,62.0786,61.9344,61.9825,18857.0
2022-10-10 11:35:00,64.46,64.52,64.43,64.43,17594.0,61.9632,62.0209,61.9344,61.9344,17594.0
2022-10-10 11:40:00,64.43,64.47,64.35,64.45,17054.0,61.9344,61.9729,61.8575,61.9536,17054.0
2022-10-10 11:45:00,64.46,64.55,64.44,64.55,12997.0,61.9632,62.0498,61.944,62.0498,12997.0
2022-10-10 11:50:00,64.55,64.73,64.55,64.64,14531.0,62.0498,62.2228,62.0498,62.1363,14531.0
2022-10-10 11:55:00,64.63,64.67,64.57,64.57,18090.0,62.1267,62.1651,62.069,62.069,18090.0
2022-10-10 12:00:00,64.56,64.59,64.54,64.57,9072.0,62.0594,62.0882,62.0401,62.069,9072.0
2022-10-10 12:05:00,64.57,64.61,64.45,64.48,12750.0,62.069,62.1074,61.9536,61.9825,12750.0
2022-10-10 12:10:00,64.47,64.48,64.41,64.43,13482.0,61.9729,61.9825,61.9152,61.9344,13482.0
2022-10-10 12:15:00,64.42,64.43,64.34,64.36,12919.0,61.9248,61.9344,61.8479,61.8671,12919.0
2022-10-10 12:20:00,64.34,64.34,64.18,64.2,19300.0,61.8479,61.8479,61.6941,61.7133,19300.0
2022-10-10 12:25:00,64.2,64.24,63.96,64.02,20519.0,61.7133,61.7518,61.4826,61.5403,20519.0
2022-10-10 12:30:00,64.02,64.08,63.85,63.86,10733.0,61.5403,61.598,61.3769,61.3865,10733.0
2022-10-10 12:35:00,63.86,63.93,63.82,63.93,14380.0,61.3865,61.4538,61.348,61.4538,14380.0
2022-10-10 12:40:00,63.95,63.99,63.92,63.94,19533.0,61.473,61.5114,61.4442,61.4634,19533.0
2022-10-10 12:45:00,63.94,63.99,63.91,63.92,15123.0,61.4634,61.5114,61.4345,61.4442,15123.0
2022-10-10 12:50:00,63.92,63.92,63.77,63.8,22974.0,61.4442,61.4442,61.3,61.3288,22974.0
2022-10-10 12:55:00,63.8,63.87,63.72,63.73,19325.0,61.3288,61.3961,61.2519,61.2615,19325.0
2022-10-10 13:00:00,63.75,63.75,63.64,63.69,13945.0,61.2807,61.2807,61.175,61.2231,13945.0
2022-10-10 13:05:00,63.68,63.75,63.67,63.75,14589.0,61.2135,61.2807,61.2038,61.2807,14589.0
2022-10-10 13:10:00,63.74,63.86,63.67,63.8,24539.0,61.2711,61.3865,61.2038,61.3288,24539.0
2022-10-10 13:15:00,63.81,63.88,63.77,63.84,20075.0,61.3384,61.4057,61.3,61.3673,20075.0
2022-10-10 13:20:00,63.84,63.93,63.84,63.89,18127.0,61.3673,61.4538,61.3673,61.4153,18127.0
2022-10-10 13:25:00,63.87,63.95,63.86,63.92,14813.0,61.3961,61.473,61.3865,61.4442,14813.0
2022-10-10 13:30:00,63.91,64.07,63.91,63.98,25047.0,61.4345,61.5883,61.4345,61.5018,25047.0
2022-10-10 13:35:00,63.98,64.09,63.98,64.05,26849.0,61.5018,61.6076,61.5018,61.5691,26849.0
2022-10-10 13:40:00,64.05,64.1,64.0,64.02,36605.0,61.5691,61.6172,61.5211,61.5403,36605.0
2022-10-10 13:45:00,64.02,64.42,64.02,64.37,50910.0,61.5403,61.9248,61.5403,61.8767,50910.0
2022-10-10 13:50:00,64.35,64.43,64.32,64.41,36915.0,61.8575,61.9344,61.8287,61.9152,36915.0
2022-10-10 13:55:00,64.42,64.45,64.28,64.28,25627.0,61.9248,61.9536,61.7902,61.7902,25627.0
2022-10-10 14:00:00,64.28,64.29,64.16,64.17,25197.0,61.7902,61.7998,61.6749,61.6845,25197.0
2022-10-10 14:05:00,64.17,64.2,64.1,64.17,23549.0,61.6845,61.7133,61.6172,61.6845,23549.0
2022-10-10 14:10:00,64.17,64.2,64.08,64.08,29655.0,61.6845,61.7133,61.598,61.598,29655.0
2022-10-10 14:15:00,64.1,64.11,64.03,64.11,14156.0,61.6172,61.6268,61.5499,61.6268,14156.0
2022-10-10 14:20:00,64.12,64.2,64.08,64.13,18420.0,61.6364,61.7133,61.598,61.646,18420.0
2022-10-10 14:25:00,64.13,64.31,64.12,64.3,30116.0,61.646,61.819,61.6364,61.8094,30116.0
2022-10-10 14:30:00,64.3,64.48,64.27,64.44,15333.0,61.8094,61.9825,61.7806,61.944,15333.0
2022-10-10 14:35:00,64.43,64.49,64.4,64.47,20157.0,61.9344,61.9921,61.9056,61.9729,20157.0
2022-10-10 14:40:00,64.48,64.52,64.38,64.38,19100.0,61.9825,62.0209,61.8863,61.8863,19100.0
2022-10-10 14:45:00,64.39,64.39,64.3,64.32,20097.0,61.8959,61.8959,61.8094,61.8287,20097.0
2022-10-10 14:50:00,64.33,64.41,64.32,64.36,17432.0,61.8383,61.9152,61.8287,61.8671,17432.0
2022-10-10 14:55:00,64.37,64.38,64.24,64.31,20986.0,61.8767,61.8863,61.7518,61.819,20986.0
2022-10-10 15:00:00,64.32,64.4,64.24,64.28,11875.0,61.8287,61.9056,61.7518,61.7902,11875.0
2022-10-10 15:05:00,64.27,64.34,64.24,64.33,9871.0,61.7806,61.8479,61.7518,61.8383,9871.0
2022-10-10 15:10:00,64.32,64.43,64.28,64.41,18610.0,61.8287,61.9344,61.7902,61.9152,18610.0
2022-10-10 15:15:00,64.4,64.63,64.38,64.63,27540.0,61.9056,62.1267,61.8863,62.1267,27540.0
2022-10-10 15:20:00,64.64,64.68,64.58,64.61,29504.0,62.1363,62.1747,62.0786,62.1074,29504.0
2022-10-10 15:25:00,64.59,64.62,64.43,64.44,21487.0,62.0882,62.117,61.9344,61.944,21487.0
2022-10-10 15:30:00,64.44,64.5,64.34,64.49,27881.0,61.944,62.0017,61.8479,61.9921,27881.0
2022-10-10 15:35:00,64.5,64.58,64.48,64.53,32757.0,62.0017,62.0786,61.9825,62.0305,32757.0
2022-10-10 15:40:00,64.53,64.55,64.42,64.45,22775.0,62.0305,62.0498,61.9248,61.9536,22775.0
2022-10-10 15:45:00,64.43,64.55,64.38,64.48,44968.0,61.9344,62.0498,61.8863,61.9825,44968.0
2022-10-10 15:50:00,64.49,64.63,64.41,64.61,68779.0,61.9921,62.1267,61.9152,62.1074,68779.0
2022-10-10 15:55:00,64.6,64.6,64.3,64.3,206871.0,62.0978,62.0978,61.8094,61.8094,206871.0
2022-10-11 09:30:00,63.91,64.03,63.68,63.74,167927.0,61.4345,61.5499,61.2135,61.2711,167927.0
2022-10-11 09:35:00,63.72,64.08,63.66,63.94,37161.0,61.2519,61.598,61.1942,61.4634,37161.0
2022-10-11 09:40:00,63.96,64.3,63.96,64.16,36623.0,61.4826,61.8094,61.4826,61.6749,36623.0
2022-10-11 09:45:00,64.15,64.3,64.11,64.15,30016.0,61.6652,61.8094,61.6268,61.6652,30016.0
2022-10-11 09:50:00,64.11,64.17,63.92,63.92,28847.0,61.6268,61.6845,61.4442,61.4442,28847.0
2022-10-11 09:55:00,63.94,64.0,63.83,63.87,40174.0,61.4634,61.5211,61.3576,61.3961,40174.0
2022-10-11 10:00:00,63.88,63.92,63.79,63.92,32193.0,61.4057,61.4442,61.3192,61.4442,32193.0
2022-10-11 10:05:00,63.91,64.0,63.84,63.87,14186.0,61.4345,61.5211,61.3673,61.3961,14186.0
2022-10-11 10:10:00,63.88,64.03,63.84,64.01,17904.0,61.4057,61.5499,61.3673,61.5307,17904.0
2022-10-11 10:15:00,63.99,64.28,63.97,64.13,22323.0,61.5114,61.7902,61.4922,61.646,22323.0
2022-10-11 10:20:00,64.12,64.13,64.03,64.06,20558.0,61.6364,61.646,61.5499,61.5787,20558.0
2022-10-11 10:25:00,64.06,64.22,64.04,64.18,17613.0,61.5787,61.7325,61.5595,61.6941,17613.0
2022-10-11 10:30:00,64.16,64.29,64.08,64.22,27013.0,61.6749,61.7998,61.598,61.7325,27013.0
2022-10-11 10:35:00,64.23,64.39,64.2,64.37,48307.0,61.7421,61.8959,61.7133,61.8767,48307.0
2022-10-11 10:40:00,64.38,64.47,64.32,64.38,23664.0,61.8863,61.9729,61.8287,61.8863,23664.0
2022-10-11 10:45:00,64.36,64.43,64.33,64.41,15116.0,61.8671,61.9344,61.8383,61.9152,15116.0
2022-10-11 10:50:00,64.41,64.55,64.41,64.5,16769.0,61.9152,62.0498,61.9152,62.0017,16769.0
2022-10-11 10:55:00,64.5,64.6,64.39,64.42,62424.0,62.0017,62.0978,61.8959,61.9248,62424.0
2022-10-11 11:00:00,64.43,64.77,64.43,64.74,31502.0,61.9344,62.2612,61.9344,62.2324,31502.0
2022-10-11 11:05:00,64.74,64.83,64.63,64.68,33749.0,62.2324,62.3189,62.1267,62.1747,33749.0
2022-10-11 11:10:00,64.69,64.8,64.65,64.73,15130.0,62.1843,62.2901,62.1459,62.2228,15130.0
2022-10-11 11:15:00,64.74,64.91,64.73,64.87,31512.0,62.2324,62.3958,62.2228,62.3574,31512.0
2022-10-11 11:20:00,64.88,64.97,64.85,64.94,19577.0,62.367,62.4535,62.3381,62.4246,19577.0
2022-10-11 11:25:00,64.95,64.97,64.78,64.92,35159.0,62.4343,62.4535,62.2708,62.4054,35159.0
2022-10-11 11:30:00,64.94,65.06,64.94,64.99,21824.0,62.4246,62.54,62.4246,62.4727,21824.0
2022-10-11 11:35:00,65.0,65.05,64.94,64.98,24859.0,62.4823,62.5304,62.4246,62.4631,24859.0
2022-10-11 11:40:00,64.98,65.15,64.98,65.14,15910.0,62.4631,62.6265,62.4631,62.6169,15910.0
2022-10-11 11:45:00,65.14,65.22,65.11,65.15,35417.0,62.6169,62.6938,62.5881,62.6265,35417.0
2022-10-11 11:50:00,65.16,65.22,65.05,65.13,68770.0,62.6361,62.6938,62.5304,62.6073,68770.0
2022-10-11 11:55:00,65.11,65.13,64.98,65.0,19962.0,62.5881,62.6073,62.4631,62.4823,19962.0
2022-10-11 12:00:00,65.0,65.05,64.86,64.86,35194.0,62.4823,62.5304,62.3477,62.3477,35194.0
2022-10-11 12:05:00,64.88,64.9,64.73,64.75,24399.0,62.367,62.3862,62.2228,62.242,24399.0
2022-10-11 12:10:00,64.75,64.84,64.73,64.83,13076.0,62.242,62.3285,62.2228,62.3189,13076.0
2022-10-11 12:15:00,64.83,64.99,64.83,64.99,16015.0,62.3189,62.4727,62.3189,62.4727,16015.0
2022-10-11 12:20:00,65.0,65.08,64.95,64.99,18153.0,62.4823,62.5592,62.4343,62.4727,18153.0
2022-10-11 12:25:00,65.01,65.02,64.95,64.96,19150.0,62.4919,62.5015,62.4343,62.4439,19150.0
2022-10-11 12:30:00,64.97,65.18,64.97,65.13,24787.0,62.4535,62.6553,62.4535,62.6073,24787.0
2022-10-11 12:35:00,65.13,65.17,65.07,65.09,18349.0,62.6073,62.6457,62.5496,62.5688,18349.0
2022-10-11 12:40:00,65.09,65.32,65.08,65.29,39433.0,62.5688,62.7899,62.5592,62.7611,39433.0
2022-10-11 12:45:00,65.3,65.31,65.23,65.26,14054.0,62.7707,62.7803,62.7034,62.7323,14054.0
2022-10-11 12:50:00,65.26,65.26,65.12,65.12,20483.0,62.7323,62.7323,62.5977,62.5977,20483.0
2022-10-11 12:55:00,65.11,65.14,65.05,65.06,14942.0,62.5881,62.6169,62.5304,62.54,14942.0
2022-10-11 13:00:00,65.07,65.13,65.0,65.02,32104.0,62.5496,62.6073,62.4823,62.5015,32104.0
2022-10-11 13:05:00,65.03,65.05,64.96,65.01,17881.0,62.5112,62.5304,62.4439,62.4919,17881.0
2022-10-11 13:10:00,65.0,65.03,64.93,64.98,17138.0,62.4823,62.5112,62.415,62.4631,17138.0
2022-10-11 13:15:00,64.97,65.01,64.87,64.95,19208.0,62.4535,62.4919,62.3574,62.4343,19208.0
2022-10-11 13:20:00,64.95,65.02,64.93,64.99,38835.0,62.4343,62.5015,62.415,62.4727,38835.0
2022-10-11 13:25:00,65.0,65.0,64.76,64.8,22388.0,62.4823,62.4823,62.2516,62.2901,22388.0
2022-10-11 13:30:00,64.8,64.91,64.76,64.91,30394.0,62.2901,62.3958,62.2516,62.3958,30394.0
2022-10-11 13:35:00,64.91,64.91,64.74,64.78,24667.0,62.3958,62.3958,62.2324,62.2708,24667.0
2022-10-11 13:40:00,64.76,64.86,64.75,64.83,19567.0,62.2516,62.3477,62.242,62.3189,19567.0
2022-10-11 13:45:00,64.83,64.9,64.78,64.81,18927.0,62.3189,62.3862,62.2708,62.2997,18927.0
2022-10-11 13:50:00,64.79,64.86,64.75,64.76,17564.0,62.2805,62.3477,62.242,62.2516,17564.0
2022-10-11 13:55:00,64.75,64.82,64.74,64.79,15332.0,62.242,62.3093,62.2324,62.2805,15332.0
2022-10-11 14:00:00,64.81,64.86,64.75,64.84,29987.0,62.2997,62.3477,62.242,62.3285,29987.0
2022-10-11 14:05:00,64.84,64.92,64.75,64.83,35112.0,62.3285,62.4054,62.242,62.3189,35112.0
2022-10-11 14:10:00,64.82,64.84,64.7,64.84,45040.0,62.3093,62.3285,62.1939,62.3285,45040.0
2022-10-11 14:15:00,64.84,65.21,64.84,64.97,218720.0,62.3285,62.6842,62.3285,62.4535,218720.0
2022-10-11 14:20:00,64.97,65.01,64.83,64.94,38030.0,62.4535,62.4919,62.3189,62.4246,38030.0
2022-10-11 14:25:00,64.95,64.98,64.86,64.94,25685.0,62.4343,62.4631,62.3477,62.4246,25685.0
2022-10-11 14:30:00,64.93,64.97,64.89,64.91,16038.0,62.415,62.4535,62.3766,62.3958,16038.0
2022-10-11 14:35:00,64.91,64.97,64.88,64.93,17251.0,62.3958,62.4535,62.367,62.415,17251.0
2022-10-11 14:40:00,64.93,64.97,64.84,64.84,15958.0,62.415,62.4535,62.3285,62.3285,15958.0
2022-10-11 14:45:00,64.81,64.83,64.62,64.65,40989.0,62.2997,62.3189,62.117,62.1459,40989.0
2022-10-11 14:50:00,64.69,64.7,64.51,64.51,22047.0,62.1843,62.1939,62.0113,62.0113,22047.0
2022-10-11 14:55:00,64.51,64.51,64.34,64.35,17194.0,62.0113,62.0113,61.8479,61.8575,17194.0
2022-10-11 15:00:00,64.37,64.4,64.18,64.24,18321.0,61.8767,61.9056,61.6941,61.7518,18321.0
2022-10-11 15:05:00,64.22,64.3,64.17,64.18,23789.0,61.7325,61.8094,61.6845,61.6941,23789.0
2022-10-11 15:10:00,64.18,64.21,64.05,64.16,30573.0,61.6941,61.7229,61.5691,61.6749,30573.0
2022-10-11 15:15:00,64.15,64.26,64.01,64.2,44492.0,61.6652,61.771,61.5307,61.7133,44492.0
2022-10-11 15:20:00,64.19,64.35,64.18,64.29,29153.0,61.7037,61.8575,61.6941,61.7998,29153.0
2022-10-11 15:25:00,64.3,64.32,64.14,64.28,42832.0,61.8094,61.8287,61.6556,61.7902,42832.0
2022-10-11 15:30:00,64.29,64.29,64.13,64.22,30880.0,61.7998,61.7998,61.646,61.7325,30880.0
2022-10-11 15:35:00,64.23,64.41,64.23,64.39,38939.0,61.7421,61.9152,61.7421,61.8959,38939.0
2022-10-11 15:40:00,64.39,64.39,64.22,64.34,55480.0,61.8959,61.8959,61.7325,61.8479,55480.0
2022-10-11 15:45:00,64.34,64.44,64.26,64.42,49055.0,61.8479,61.944,61.771,61.9248,49055.0
2022-10-11 15:50:00,64.4,64.47,64.2,64.47,69470.0,61.9056,61.9729,61.7133,61.9729,69470.0
2022-10-11 15:55:00,64.46,64.5,64.3,64.32,164501.0,61.9632,62.0017,61.8094,61.8287,164501.0
2022-10-12 09:30:00,64.42,64.52,63.62,63.99,107724.0,61.9248,62.0209,61.1558,61.5114,107724.0
2022-10-12 09:35:00,63.98,64.09,63.88,63.93,70099.0,61.5018,61.6076,61.4057,61.4538,70099.0
2022-10-12 09:40:00,63.91,64.37,63.88,64.32,42474.0,61.4345,61.8767,61.4057,61.8287,42474.0
2022-10-12 09:45:00,64.29,64.37,64.17,64.26,41033.0,61.7998,61.8767,61.6845,61.771,41033.0
2022-10-12 09:50:00,64.24,64.41,64.12,64.36,18646.0,61.7518,61.9152,61.6364,61.8671,18646.0
2022-10-12 09:55:00,64.39,64.62,64.39,64.53,20404.0,61.8959,62.117,61.8959,62.0305,20404.0
2022-10-12 10:00:00,64.53,64.64,64.45,64.48,26450.0,62.0305,62.1363,61.9536,61.9825,26450.0
2022-10-12 10:05:00,64.46,64.46,64.26,64.29,15110.0,61.9632,61.9632,61.771,61.7998,15110.0
2022-10-12 10:10:00,64.31,64.43,64.23,64.25,25097.0,61.819,61.9344,61.7421,61.7614,25097.0
2022-10-12 10:15:00,64.24,64.44,64.24,64.44,17657.0,61.7518,61.944,61.7518,61.944,17657.0
2022-10-12 10:20:00,64.44,64.44,64.12,64.18,21908.0,61.944,61.944,61.6364,61.6941,21908.0
2022-10-12 10:25:00,64.16,64.28,64.12,64.23,22218.0,61.6749,61.7902,61.6364,61.7421,22218.0
2022-10-12 10:30:00,64.22,64.26,64.07,64.08,54382.0,61.7325,61.771,61.5883,61.598,54382.0
2022-10-12 10:35:00,64.07,64.08,63.87,63.88,141300.0,61.5883,61.598,61.3961,61.4057,141300.0
2022-10-12 10:40:00,63.88,63.91,63.77,63.8,30786.0,61.4057,61.4345,61.3,61.3288,30786.0
2022-10-12 10:45:00,63.79,63.81,63.65,63.74,29235.0,61.3192,61.3384,61.1846,61.2711,29235.0
2022-10-12 10:50:00,63.75,63.83,63.64,63.81,37520.0,61.2807,61.3576,61.175,61.3384,37520.0
2022-10-12 10:55:00,63.81,63.93,63.77,63.86,27545.0,61.3384,61.4538,61.3,61.3865,27545.0
2022-10-12 11:00:00,63.86,64.05,63.85,63.93,32266.0,61.3865,61.5691,61.3769,61.4538,32266.0
2022-10-12 11:05:00,63.93,64.0,63.92,63.96,28239.0,61.4538,61.5211,61.4442,61.4826,28239.0
2022-10-12 11:10:00,63.97,64.06,63.96,64.06,23908.0,61.4922,61.5787,61.4826,61.5787,23908.0
2022-10-12 11:15:00,64.08,64.1,63.99,64.03,79261.0,61.598,61.6172,61.5114,61.5499,79261.0
2022-10-12 11:20:00,64.03,64.03,63.89,63.93,43481.0,61.5499,61.5499,61.4153,61.4538,43481.0
2022-10-12 11:25:00,63.92,63.99,63.88,63.99,55661.0,61.4442,61.5114,61.4057,61.5114,55661.0
2022-10-12 11:30:00,64.0,64.03,63.9,63.98,58285.0,61.5211,61.5499,61.4249,61.5018,58285.0
2022-10-12 11:35:00,63.98,64.02,63.87,63.87,66760.0,61.5018,61.5403,61.3961,61.3961,66760.0
2022-10-12 11:40:00,63.88,64.08,63.85,64.02,29808.0,61.4057,61.598,61.3769,61.5403,29808.0
2022-10-12 11:45:00,64.03,64.05,63.98,64.03,21835.0,61.5499,61.5691,61.5018,61.5499,21835.0
2022-10-12 11:50:00,64.01,64.2,64.01,64.2,20082.0,61.5307,61.7133,61.5307,61.7133,20082.0
2022-10-12 11:55:00,64.2,64.28,64.12,64.15,32706.0,61.7133,61.7902,61.6364,61.6652,32706.0
2022-10-12 12:00:00,64.16,64.32,64.16,64.26,26809.0,61.6749,61.8287,61.6749,61.771,26809.0
2022-10-12 12:05:00,64.25,64.36,64.15,64.16,40040.0,61.7614,61.8671,61.6652,61.6749,40040.0
2022-10-12 12:10:00,64.16,64.2,64.08,64.2,42027.0,61.6749,61.7133,61.598,61.7133,42027.0
2022-10-12 12:15:00,64.2,64.23,64.15,64.19,23846.0,61.7133,61.7421,61.6652,61.7037,23846.0
2022-10-12 12:20:00,64.19,64.21,64.1,64.14,34247.0,61.7037,61.7229,61.6172,61.6556,34247.0
2022-10-12 12:25:00,64.14,64.18,63.95,64.08,58664.0,61.6556,61.6941,61.473,61.598,58664.0
2022-10-12 12:30:00,64.07,64.08,63.98,64.04,11720.0,61.5883,61.598,61.5018,61.5595,11720.0
2022-10-12 12:35:00,64.05,64.07,63.88,63.91,14753.0,61.5691,61.5883,61.4057,61.4345,14753.0
2022-10-12 12:40:00,63.91,63.94,63.88,63.91,11205.0,61.4345,61.4634,61.4057,61.4345,11205.0
2022-10-12 12:45:00,63.91,63.99,63.86,63.97,11865.0,61.4345,61.5114,61.3865,61.4922,11865.0
2022-10-12 12:50:00,63.97,64.0,63.92,63.96,10782.0,61.4922,61.5211,61.4442,61.4826,10782.0
2022-10-12 12:55:00,63.96,64.02,63.93,63.98,11374.0,61.4826,61.5403,61.4538,61.5018,11374.0
2022-10-12 13:00:00,63.98,64.02,63.93,63.94,26995.0,61.5018,61.5403,61.4538,61.4634,26995.0
2022-10-12 13:05:00,63.96,64.09,63.96,64.09,11963.0,61.4826,61.6076,61.4826,61.6076,11963.0
2022-10-12 13:10:00,64.07,64.11,64.04,64.07,9501.0,61.5883,61.6268,61.5595,61.5883,9501.0
2022-10-12 13:15:00,64.08,64.08,63.99,64.02,16470.0,61.598,61.598,61.5114,61.5403,16470.0
2022-10-12 13:20:00,64.02,64.06,63.98,64.01,11653.0,61.5403,61.5787,61.5018,61.5307,11653.0
2022-10-12 13:25:00,64.02,64.09,64.02,64.09,71018.0,61.5403,61.6076,61.5403,61.6076,71018.0
2022-10-12 13:30:00,64.08,64.21,64.0,64.21,155589.0,61.598,61.7229,61.5211,61.7229,155589.0
2022-10-12 13:35:00,64.2,64.26,64.1,64.23,63124.0,61.7133,61.771,61.6172,61.7421,63124.0
2022-10-12 13:40:00,64.23,64.24,64.07,64.11,27582.0,61.7421,61.7518,61.5883,61.6268,27582.0
2022-10-12 13:45:00,64.09,64.17,64.05,64.17,17369.0,61.6076,61.6845,61.5691,61.6845,17369.0
2022-10-12 13:50:00,64.17,64.22,64.14,64.18,22456.0,61.6845,61.7325,61.6556,61.6941,22456.0
2022-10-12 13:55:00,64.17,64.17,64.09,64.17,14565.0,61.6845,61.6845,61.6076,61.6845,14565.0
2022-10-12 14:00:00,64.15,64.29,64.05,64.16,50756.0,61.6652,61.7998,61.5691,61.6749,50756.0
2022-10-12 14:05:00,64.16,64.26,64.11,64.16,30409.0,61.6749,61.771,61.6268,61.6749,30409.0
2022-10-12 14:10:00,64.15,64.27,64.09,64.18,20964.0,61.6652,61.7806,61.6076,61.6941,20964.0
2022-10-12 14:15:00,64.18,64.2,64.02,64.08,18507.0,61.6941,61.7133,61.5403,61.598,18507.0
2022-10-12 14:20:00,64.08,64.08,63.89,63.92,23991.0,61.598,61.598,61.4153,61.4442,23991.0
2022-10-12 14:25:00,63.92,64.06,63.85,64.02,22670.0,61.4442,61.5787,61.3769,61.5403,22670.0
2022-10-12 14:30:00,64.02,64.06,63.94,64.03,19875.0,61.5403,61.5787,61.4634,61.5499,19875.0
2022-10-12 14:35:00,64.03,64.09,64.01,64.04,37736.0,61.5499,61.6076,61.5307,61.5595,37736.0
2022-10-12 14:40:00,64.03,64.07,63.97,64.05,21785.0,61.5499,61.5883,61.4922,61.5691,21785.0
2022-10-12 14:45:00,64.04,64.1,63.97,63.99,16936.0,61.5595,61.6172,61.4922,61.5114,16936.0
2022-10-12 14:50:00,63.98,64.0,63.9,63.94,48271.0,61.5018,61.5211,61.4249,61.4634,48271.0
2022-10-12 14:55:00,63.95,64.0,63.9,63.98,20008.0,61.473,61.5211,61.4249,61.5018,20008.0
2022-10-12 15:00:00,63.97,63.97,63.84,63.87,21170.0,61.4922,61.4922,61.3673,61.3961,21170.0
2022-10-12 15:05:00,63.87,63.96,63.84,63.92,29541.0,61.3961,61.4826,61.3673,61.4442,29541.0
2022-10-12 15:10:00,63.93,63.98,63.92,63.95,28727.0,61.4538,61.5018,61.4442,61.473,28727.0
2022-10-12 15:15:00,63.94,63.97,63.85,63.97,62320.0,61.4634,61.4922,61.3769,61.4922,62320.0
2022-10-12 15:20:00,63.97,63.97,63.88,63.91,46475.0,61.4922,61.4922,61.4057,61.4345,46475.0
2022-10-12 15:25:00,63.91,63.97,63.86,63.92,48303.0,61.4345,61.4922,61.3865,61.4442,48303.0
2022-10-12 15:30:00,63.92,64.07,63.91,64.05,39785.0,61.4442,61.5883,61.4345,61.5691,39785.0
2022-10-12 15:35:00,64.06,64.08,64.02,64.04,48034.0,61.5787,61.598,61.5403,61.5595,48034.0
2022-10-12 15:40:00,64.05,64.12,64.02,64.12,54544.0,61.5691,61.6364,61.5403,61.6364,54544.0
2022-10-12 15:45:00,64.11,64.17,64.02,64.03,88725.0,61.6268,61.6845,61.5403,61.5499,88725.0
2022-10-12 15:50:00,64.01,64.02,63.9,63.96,104848.0,61.5307,61.5403,61.4249,61.4826,104848.0
2022-10-12 15:55:00,63.96,63.96,63.79,63.83,289690.0,61.4826,61.4826,61.3192,61.3576,289690.0
2022-10-13 09:30:00,62.5,62.71,62.33,62.61,99470.0,60.0792,60.281,59.9157,60.1849,99470.0
2022-10-13 09:35:00,62.65,62.65,62.25,62.43,64906.0,60.2233,60.2233,59.8388,60.0119,64906.0
2022-10-13 09:40:00,62.47,62.74,62.34,62.63,66787.0,60.0503,60.3099,59.9254,60.2041,66787.0
2022-10-13 09:45:00,62.67,62.7,62.44,62.54,69010.0,60.2426,60.2714,60.0215,60.1176,69010.0
2022-10-13 09:50:00,62.52,62.82,62.49,62.66,27169.0,60.0984,60.3868,60.0695,60.233,27169.0
2022-10-13 09:55:00,62.66,62.72,62.42,62.56,28896.0,60.233,60.2906,60.0023,60.1368,28896.0
2022-10-13 10:00:00,62.55,62.71,62.41,62.61,32370.0,60.1272,60.281,59.9926,60.1849,32370.0
2022-10-13 10:05:00,62.61,63.04,62.6,63.01,131705.0,60.1849,60.5982,60.1753,60.5694,131705.0
2022-10-13 10:10:00,62.99,63.16,62.86,63.14,85891.0,60.5502,60.7136,60.4252,60.6944,85891.0
2022-10-13 10:15:00,63.15,63.25,63.06,63.11,62033.0,60.704,60.8001,60.6175,60.6655,62033.0
2022-10-13 10:20:00,63.1,63.19,63.01,63.04,49999.0,60.6559,60.7424,60.5694,60.5982,49999.0
2022-10-13 10:25:00,63.04,63.07,62.81,62.89,40655.0,60.5982,60.6271,60.3771,60.454,40655.0
2022-10-13 10:30:00,62.83,63.14,62.78,62.91,47596.0,60.3964,60.6944,60.3483,60.4733,47596.0
2022-10-13 10:35:00,62.92,63.03,62.86,63.02,39584.0,60.4829,60.5886,60.4252,60.579,39584.0
2022-10-13 10:40:00,63.03,63.27,62.91,63.13,45067.0,60.5886,60.8193,60.4733,60.6848,45067.0
2022-10-13 10:45:00,63.1,63.34,63.1,63.31,31697.0,60.6559,60.8866,60.6559,60.8578,31697.0
2022-10-13 10:50:00,63.34,63.37,63.11,63.13,189673.0,60.8866,60.9155,60.6655,60.6848,189673.0
2022-10-13 10:55:00,63.11,63.28,63.04,63.05,136864.0,60.6655,60.8289,60.5982,60.6079,136864.0
2022-10-13 11:00:00,63.05,63.16,63.0,63.14,26521.0,60.6079,60.7136,60.5598,60.6944,26521.0
2022-10-13 11:05:00,63.13,63.47,63.12,63.42,32987.0,60.6848,61.0116,60.6751,60.9635,32987.0
2022-10-13 11:10:00,63.41,63.56,63.33,63.54,20332.0,60.9539,61.0981,60.877,61.0789,20332.0
2022-10-13 11:15:00,63.6,64.08,63.47,63.89,39722.0,61.1365,61.598,61.0116,61.4153,39722.0
2022-10-13 11:20:00,63.92,64.43,63.91,64.04,53465.0,61.4442,61.9344,61.4345,61.5595,53465.0
2022-10-13 11:25:00,64.05,64.26,63.98,64.23,22299.0,61.5691,61.771,61.5018,61.7421,22299.0
2022-10-13 11:30:00,64.27,64.34,64.15,64.31,54766.0,61.7806,61.8479,61.6652,61.819,54766.0
2022-10-13 11:35:00,64.32,64.93,64.3,64.76,32220.0,61.8287,62.415,61.8094,62.2516,32220.0
2022-10-13 11:40:00,64.77,64.98,64.66,64.69,37161.0,62.2612,62.4631,62.1555,62.1843,37161.0
2022-10-13 11:45:00,64.7,64.76,64.49,64.52,39220.0,62.1939,62.2516,61.9921,62.0209,39220.0
2022-10-13 11:50:00,64.5,64.69,64.42,64.64,26152.0,62.0017,62.1843,61.9248,62.1363,26152.0
2022-10-13 11:55:00,64.64,64.72,64.56,64.67,29048.0,62.1363,62.2132,62.0594,62.1651,29048.0
2022-10-13 12:00:00,64.69,64.91,64.67,64.85,26771.0,62.1843,62.3958,62.1651,62.3381,26771.0
2022-10-13 12:05:00,64.89,64.9,64.71,64.8,22386.0,62.3766,62.3862,62.2036,62.2901,22386.0
2022-10-13 12:10:00,64.79,64.82,64.54,64.57,35060.0,62.2805,62.3093,62.0401,62.069,35060.0
2022-10-13 12:15:00,64.58,64.61,64.43,64.44,11615.0,62.0786,62.1074,61.9344,61.944,11615.0
2022-10-13 12:20:00,64.45,64.63,64.37,64.6,33962.0,61.9536,62.1267,61.8767,62.0978,33962.0
2022-10-13 12:25:00,64.62,64.79,64.57,64.72,32503.0,62.117,62.2805,62.069,62.2132,32503.0
2022-10-13 12:30:00,64.76,64.8,64.72,64.77,21747.0,62.2516,62.2901,62.2132,62.2612,21747.0
2022-10-13 12:35:00,64.77,64.8,64.68,64.69,18773.0,62.2612,62.2901,62.1747,62.1843,18773.0
2022-10-13 12:40:00,64.66,64.9,64.66,64.82,25506.0,62.1555,62.3862,62.1555,62.3093,25506.0
2022-10-13 12:45:00,64.84,64.92,64.76,64.91,28769.0,62.3285,62.4054,62.2516,62.3958,28769.0
2022-10-13 12:50:00,64.89,65.06,64.85,64.85,27377.0,62.3766,62.54,62.3381,62.3381,27377.0
2022-10-13 12:55:00,64.85,65.04,64.85,65.02,16623.0,62.3381,62.5208,62.3381,62.5015,16623.0
2022-10-13 13:00:00,65.03,65.21,65.02,65.19,32779.0,62.5112,62.6842,62.5015,62.665,32779.0
2022-10-13 13:05:00,65.2,65.25,65.13,65.15,23692.0,62.6746,62.7226,62.6073,62.6265,23692.0
2022-10-13 13:10:00,65.14,65.22,65.13,65.17,26670.0,62.6169,62.6938,62.6073,62.6457,26670.0
2022-10-13 13:15:00,65.17,65.35,65.17,65.31,27335.0,62.6457,62.8188,62.6457,62.7803,27335.0
2022-10-13 13:20:00,65.3,65.5,65.3,65.48,28316.0,62.7707,62.963,62.7707,62.9437,28316.0
2022-10-13 13:25:00,65.49,65.68,65.48,65.61,33755.0,62.9533,63.136,62.9437,63.0687,33755.0
2022-10-13 13:30:00,65.61,65.76,65.61,65.73,35523.0,63.0687,63.2129,63.0687,63.184,35523.0
2022-10-13 13:35:00,65.74,65.76,65.67,65.69,46352.0,63.1937,63.2129,63.1264,63.1456,46352.0
2022-10-13 13:40:00,65.71,65.72,65.47,65.51,24361.0,63.1648,63.1744,62.9341,62.9726,24361.0
2022-10-13 13:45:00,65.51,65.57,65.46,65.53,34212.0,62.9726,63.0302,62.9245,62.9918,34212.0
2022-10-13 13:50:00,65.53,65.55,65.43,65.5,25242.0,62.9918,63.011,62.8957,62.963,25242.0
2022-10-13 13:55:00,65.5,65.5,65.35,65.44,29963.0,62.963,62.963,62.8188,62.9053,29963.0
2022-10-13 14:00:00,65.44,65.44,65.31,65.36,29026.0,62.9053,62.9053,62.7803,62.8284,29026.0
2022-10-13 14:05:00,65.36,65.42,65.27,65.34,34397.0,62.8284,62.8861,62.7419,62.8092,34397.0
2022-10-13 14:10:00,65.33,65.4,65.26,65.36,20616.0,62.7995,62.8668,62.7323,62.8284,20616.0
2022-10-13 14:15:00,65.36,65.41,65.32,65.32,24313.0,62.8284,62.8764,62.7899,62.7899,24313.0
2022-10-13 14:20:00,65.34,65.36,65.26,65.26,74442.0,62.8092,62.8284,62.7323,62.7323,74442.0
2022-10-13 14:25:00,65.26,65.27,65.12,65.14,22367.0,62.7323,62.7419,62.5977,62.6169,22367.0
2022-10-13 14:30:00,65.14,65.27,65.14,65.25,20716.0,62.6169,62.7419,62.6169,62.7226,20716.0
2022-10-13 14:35:00,65.26,65.5,65.25,65.43,90542.0,62.7323,62.963,62.7226,62.8957,90542.0
2022-10-13 14:40:00,65.42,65.45,65.32,65.42,48193.0,62.8861,62.9149,62.7899,62.8861,48193.0
2022-10-13 14:45:00,65.43,65.5,65.41,65.43,26839.0,62.8957,62.963,62.8764,62.8957,26839.0
2022-10-13 14:50:00,65.43,65.57,65.42,65.53,40711.0,62.8957,63.0302,62.8861,62.9918,40711.0
2022-10-13 14:55:00,65.52,65.67,65.52,65.61,25255.0,62.9822,63.1264,62.9822,63.0687,25255.0
2022-10-13 15:00:00,65.61,65.67,65.51,65.56,39679.0,63.0687,63.1264,62.9726,63.0206,39679.0
2022-10-13 15:05:00,65.56,65.66,65.56,65.64,35465.0,63.0206,63.1168,63.0206,63.0975,35465.0
2022-10-13 15:10:00,65.64,65.66,65.58,65.58,44990.0,63.0975,63.1168,63.0399,63.0399,44990.0
2022-10-13 15:15:00,65.58,65.68,65.56,65.59,81788.0,63.0399,63.136,63.0206,63.0495,81788.0
2022-10-13 15:20:00,65.58,65.58,65.35,65.4,47396.0,63.0399,63.0399,62.8188,62.8668,47396.0
2022-10-13 15:25:00,65.41,65.42,65.23,65.25,69646.0,62.8764,62.8861,62.7034,62.7226,69646.0
2022-10-13 15:30:00,65.26,65.31,65.07,65.13,47599.0,62.7323,62.7803,62.5496,62.6073,47599.0
2022-10-13 15:35:00,65.13,65.17,65.06,65.17,33095.0,62.6073,62.6457,62.54,62.6457,33095.0
2022-10-13 15:40:00,65.16,65.2,65.05,65.2,58523.0,62.6361,62.6746,62.5304,62.6746,58523.0
2022-10-13 15:45:00,65.19,65.27,65.11,65.22,59931.0,62.665,62.7419,62.5881,62.6938,59931.0
2022-10-13 15:50:00,65.21,65.32,65.1,65.25,118785.0,62.6842,62.7899,62.5784,62.7226,118785.0
2022-10-13 15:55:00,65.24,65.25,65.14,65.18,264785.0,62.713,62.7226,62.6169,62.6553,264785.0
2022-10-14 09:30:00,65.84,66.49,65.71,65.87,115442.0,63.2898,63.9146,63.1648,63.3186,115442.0
2022-10-14 09:35:00,65.83,66.27,65.74,66.17,29025.0,63.2802,63.7031,63.1937,63.607,29025.0
2022-10-14 09:40:00,66.14,66.16,65.8,65.81,29862.0,63.5782,63.5974,63.2513,63.2609,29862.0
2022-10-14 09:45:00,65.8,65.8,65.42,65.6,55935.0,63.2513,63.2513,62.8861,63.0591,55935.0
2022-10-14 09:50:00,65.59,65.74,65.51,65.6,56887.0,63.0495,63.1937,62.9726,63.0591,56887.0
2022-10-14 09:55:00,65.63,65.72,65.46,65.5,32828.0,63.0879,63.1744,62.9245,62.963,32828.0
2022-10-14 10:00:00,65.49,65.51,64.95,65.4,88092.0,62.9533,62.9726,62.4343,62.8668,88092.0
2022-10-14 10:05:00,65.42,65.5,65.27,65.28,27510.0,62.8861,62.963,62.7419,62.7515,27510.0
2022-10-14 10:10:00,65.25,65.33,64.95,65.04,40084.0,62.7226,62.7995,62.4343,62.5208,40084.0
2022-10-14 10:15:00,65.01,65.01,64.84,64.92,28746.0,62.4919,62.4919,62.3285,62.4054,28746.0
2022-10-14 10:20:00,64.94,64.95,64.58,64.6,32681.0,62.4246,62.4343,62.0786,62.0978,32681.0
2022-10-14 10:25:00,64.61,64.77,64.47,64.68,23630.0,62.1074,62.2612,61.9729,62.1747,23630.0
2022-10-14 10:30:00,64.67,64.84,64.62,64.69,26511.0,62.1651,62.3285,62.117,62.1843,26511.0
2022-10-14 10:35:00,64.69,64.72,64.5,64.6,23101.0,62.1843,62.2132,62.0017,62.0978,23101.0
2022-10-14 10:40:00,64.59,64.68,64.28,64.28,21299.0,62.0882,62.1747,61.7902,61.7902,21299.0
2022-10-14 10:45:00,64.31,64.41,64.18,64.24,19223.0,61.819,61.9152,61.6941,61.7518,19223.0
2022-10-14 10:50:00,64.25,64.48,64.23,64.43,16962.0,61.7614,61.9825,61.7421,61.9344,16962.0
2022-10-14 10:55:00,64.42,64.59,64.39,64.53,32768.0,61.9248,62.0882,61.8959,62.0305,32768.0
2022-10-14 11:00:00,64.53,64.89,64.53,64.81,149681.0,62.0305,62.3766,62.0305,62.2997,149681.0
2022-10-14 11:05:00,64.8,64.83,64.65,64.66,24096.0,62.2901,62.3189,62.1459,62.1555,24096.0
2022-10-14 11:10:00,64.67,64.68,64.43,64.45,19124.0,62.1651,62.1747,61.9344,61.9536,19124.0
2022-10-14 11:15:00,64.46,64.51,64.3,64.34,26428.0,61.9632,62.0113,61.8094,61.8479,26428.0
2022-10-14 11:20:00,64.35,64.55,64.35,64.44,20250.0,61.8575,62.0498,61.8575,61.944,20250.0
2022-10-14 11:25:00,64.48,64.56,64.38,64.47,83768.0,61.9825,62.0594,61.8863,61.9729,83768.0
2022-10-14 11:30:00,64.48,64.52,64.34,64.44,44122.0,61.9825,62.0209,61.8479,61.944,44122.0
2022-10-14 11:35:00,64.45,64.46,64.22,64.36,21874.0,61.9536,61.9632,61.7325,61.8671,21874.0
2022-10-14 11:40:00,64.36,64.38,64.07,64.18,24498.0,61.8671,61.8863,61.5883,61.6941,24498.0
2022-10-14 11:45:00,64.14,64.14,63.94,63.97,34631.0,61.6556,61.6556,61.4634,61.4922,34631.0
2022-10-14 11:50:00,63.98,64.06,63.87,63.94,19992.0,61.5018,61.5787,61.3961,61.4634,19992.0
2022-10-14 11:55:00,63.94,63.96,63.87,63.88,17315.0,61.4634,61.4826,61.3961,61.4057,17315.0
2022-10-14 12:00:00,63.84,64.08,63.82,64.05,17419.0,61.3673,61.598,61.348,61.5691,17419.0
2022-10-14 12:05:00,64.04,64.04,63.84,63.84,21734.0,61.5595,61.5595,61.3673,61.3673,21734.0
2022-10-14 12:10:00,63.83,63.93,63.79,63.81,18475.0,61.3576,61.4538,61.3192,61.3384,18475.0
2022-10-14 12:15:00,63.81,63.9,63.71,63.9,36426.0,61.3384,61.4249,61.2423,61.4249,36426.0
2022-10-14 12:20:00,63.9,63.97,63.82,63.9,23120.0,61.4249,61.4922,61.348,61.4249,23120.0
2022-10-14 12:25:00,63.89,63.89,63.74,63.81,29676.0,61.4153,61.4153,61.2711,61.3384,29676.0
2022-10-14 12:30:00,63.81,63.93,63.79,63.81,28474.0,61.3384,61.4538,61.3192,61.3384,28474.0
2022-10-14 12:35:00,63.8,63.99,63.79,63.91,17993.0,61.3288,61.5114,61.3192,61.4345,17993.0
2022-10-14 12:40:00,63.91,64.11,63.91,64.07,10195.0,61.4345,61.6268,61.4345,61.5883,10195.0
2022-10-14 12:45:00,64.06,64.1,63.93,63.93,18247.0,61.5787,61.6172,61.4538,61.4538,18247.0
2022-10-14 12:50:00,63.92,63.92,63.82,63.85,18372.0,61.4442,61.4442,61.348,61.3769,18372.0
2022-10-14 12:55:00,63.86,63.88,63.83,63.87,14026.0,61.3865,61.4057,61.3576,61.3961,14026.0
2022-10-14 13:00:00,63.87,64.02,63.85,63.94,18576.0,61.3961,61.5403,61.3769,61.4634,18576.0
2022-10-14 13:05:00,63.95,63.95,63.75,63.83,30410.0,61.473,61.473,61.2807,61.3576,30410.0
2022-10-14 13:10:00,63.83,63.91,63.79,63.8,13299.0,61.3576,61.4345,61.3192,61.3288,13299.0
2022-10-14 13:15:00,63.79,63.94,63.79,63.89,31004.0,61.3192,61.4634,61.3192,61.4153,31004.0
2022-10-14 13:20:00,63.87,63.87,63.72,63.85,16322.0,61.3961,61.3961,61.2519,61.3769,16322.0
2022-10-14 13:25:00,63.85,63.92,63.79,63.92,15086.0,61.3769,61.4442,61.3192,61.4442,15086.0
2022-10-14 13:30:00,63.92,64.06,63.9,64.03,26303.0,61.4442,61.5787,61.4249,61.5499,26303.0
2022-10-14 13:35:00,63.99,64.0,63.91,63.92,24720.0,61.5114,61.5211,61.4345,61.4442,24720.0
2022-10-14 13:40:00,63.9,63.98,63.85,63.86,16542.0,61.4249,61.5018,61.3769,61.3865,16542.0
2022-10-14 13:45:00,63.87,63.92,63.84,63.89,18766.0,61.3961,61.4442,61.3673,61.4153,18766.0
2022-10-14 13:50:00,63.88,63.89,63.8,63.82,16279.0,61.4057,61.4153,61.3288,61.348,16279.0
2022-10-14 13:55:00,63.83,63.92,63.82,63.91,17143.0,61.3576,61.4442,61.348,61.4345,17143.0
2022-10-14 14:00:00,63.85,63.85,63.74,63.76,17068.0,61.3769,61.3769,61.2711,61.2904,17068.0
2022-10-14 14:05:00,63.76,63.79,63.64,63.66,14059.0,61.2904,61.3192,61.175,61.1942,14059.0
2022-10-14 14:10:00,63.66,63.66,63.49,63.49,19961.0,61.1942,61.1942,61.0308,61.0308,19961.0
2022-10-14 14:15:00,63.48,63.52,63.45,63.48,24351.0,61.0212,61.0596,60.9924,61.0212,24351.0
2022-10-14 14:20:00,63.48,63.55,63.47,63.53,19873.0,61.0212,61.0885,61.0116,61.0693,19873.0
2022-10-14 14:25:00,63.54,63.63,63.49,63.61,35515.0,61.0789,61.1654,61.0308,61.1462,35515.0
2022-10-14 14:30:00,63.58,63.64,63.58,63.6,14984.0,61.1173,61.175,61.1173,61.1365,14984.0
2022-10-14 14:35:00,63.59,63.62,63.54,63.56,24346.0,61.1269,61.1558,61.0789,61.0981,24346.0
2022-10-14 14:40:00,63.56,63.6,63.48,63.55,21377.0,61.0981,61.1365,61.0212,61.0885,21377.0
2022-10-14 14:45:00,63.55,63.59,63.48,63.58,24147.0,61.0885,61.1269,61.0212,61.1173,24147.0
2022-10-14 14:50:00,63.58,63.58,63.48,63.49,23986.0,61.1173,61.1173,61.0212,61.0308,23986.0
2022-10-14 14:55:00,63.48,63.55,63.47,63.54,22123.0,61.0212,61.0885,61.0116,61.0789,22123.0
2022-10-14 15:00:00,63.58,63.71,63.58,63.65,26989.0,61.1173,61.2423,61.1173,61.1846,26989.0
2022-10-14 15:05:00,63.65,63.66,63.57,63.62,28913.0,61.1846,61.1942,61.1077,61.1558,28913.0
2022-10-14 15:10:00,63.61,63.73,63.6,63.63,33140.0,61.1462,61.2615,61.1365,61.1654,33140.0
2022-10-14 15:15:00,63.63,63.64,63.53,63.58,29979.0,61.1654,61.175,61.0693,61.1173,29979.0
2022-10-14 15:20:00,63.58,63.71,63.56,63.69,49133.0,61.1173,61.2423,61.0981,61.2231,49133.0
2022-10-14 15:25:00,63.68,63.78,63.65,63.77,26075.0,61.2135,61.3096,61.1846,61.3,26075.0
2022-10-14 15:30:00,63.77,63.81,63.65,63.81,32234.0,61.3,61.3384,61.1846,61.3384,32234.0
2022-10-14 15:35:00,63.8,63.84,63.71,63.78,39493.0,61.3288,61.3673,61.2423,61.3096,39493.0
2022-10-14 15:40:00,63.78,63.79,63.64,63.73,47250.0,61.3096,61.3192,61.175,61.2615,47250.0
2022-10-14 15:45:00,63.72,63.73,63.56,63.66,85885.0,61.2519,61.2615,61.0981,61.1942,85885.0
2022-10-14 15:50:00,63.64,63.74,63.62,63.68,130004.0,61.175,61.2711,61.1558,61.2135,130004.0
2022-10-14 15:55:00,63.68,63.68,63.47,63.62,338786.0,61.2135,61.2135,61.0116,61.1558,338786.0
2022-10-17 09:30:00,65.21,65.45,65.1,65.22,195866.0,62.6842,62.9149,62.5784,62.6938,195866.0
2022-10-17 09:35:00,65.24,65.44,65.23,65.35,71545.0,62.713,62.9053,62.7034,62.8188,71545.0
2022-10-17 09:40:00,65.34,65.48,65.18,65.2,61691.0,62.8092,62.9437,62.6553,62.6746,61691.0
2022-10-17 09:45:00,65.2,65.36,65.02,65.33,65202.0,62.6746,62.8284,62.5015,62.7995,65202.0
2022-10-17 09:50:00,65.32,65.61,65.31,65.57,51872.0,62.7899,63.0687,62.7803,63.0302,51872.0
2022-10-17 09:55:00,65.59,65.6,65.24,65.27,38226.0,63.0495,63.0591,62.713,62.7419,38226.0
2022-10-17 10:00:00,65.31,65.53,65.26,65.51,35204.0,62.7803,62.9918,62.7323,62.9726,35204.0
2022-10-17 10:05:00,65.52,65.62,65.46,65.52,50678.0,62.9822,63.0783,62.9245,62.9822,50678.0
2022-10-17 10:10:00,65.53,65.8,65.51,65.77,60626.0,62.9918,63.2513,62.9726,63.2225,60626.0
2022-10-17 10:15:00,65.77,65.9,65.77,65.9,53810.0,63.2225,63.3475,63.2225,63.3475,53810.0
2022-10-17 10:20:00,65.89,65.93,65.76,65.8,35240.0,63.3378,63.3763,63.2129,63.2513,35240.0
2022-10-17 10:25:00,65.8,65.87,65.76,65.81,46780.0,63.2513,63.3186,63.2129,63.2609,46780.0
2022-10-17 10:30:00,65.82,65.91,65.75,65.88,45101.0,63.2706,63.3571,63.2033,63.3282,45101.0
2022-10-17 10:35:00,65.87,65.98,65.87,65.88,55610.0,63.3186,63.4244,63.3186,63.3282,55610.0
2022-10-17 10:40:00,65.88,65.94,65.64,65.74,50862.0,63.3282,63.3859,63.0975,63.1937,50862.0
2022-10-17 10:45:00,65.75,65.88,65.75,65.81,36884.0,63.2033,63.3282,63.2033,63.2609,36884.0
2022-10-17 10:50:00,65.79,65.8,65.52,65.56,31573.0,63.2417,63.2513,62.9822,63.0206,31573.0
2022-10-17 10:55:00,65.55,65.55,65.33,65.5,44800.0,63.011,63.011,62.7995,62.963,44800.0
2022-10-17 11:00:00,65.5,65.57,65.44,65.5,46598.0,62.963,63.0302,62.9053,62.963,46598.0
2022-10-17 11:05:00,65.5,65.52,65.4,65.46,64048.0,62.963,62.9822,62.8668,62.9245,64048.0
2022-10-17 11:10:00,65.47,65.61,65.44,65.55,23132.0,62.9341,63.0687,62.9053,63.011,23132.0
2022-10-17 11:15:00,65.54,65.54,65.41,65.46,44292.0,63.0014,63.0014,62.8764,62.9245,44292.0
2022-10-17 11:20:00,65.47,65.71,65.46,65.71,19587.0,62.9341,63.1648,62.9245,63.1648,19587.0
2022-10-17 11:25:00,65.7,65.86,65.69,65.85,29074.0,63.1552,63.309,63.1456,63.2994,29074.0
2022-10-17 11:30:00,65.84,65.91,65.82,65.85,36579.0,63.2898,63.3571,63.2706,63.2994,36579.0
2022-10-17 11:35:00,65.85,65.87,65.75,65.86,30804.0,63.2994,63.3186,63.2033,63.309,30804.0
2022-10-17 11:40:00,65.86,65.99,65.84,65.94,25391.0,63.309,63.434,63.2898,63.3859,25391.0
2022-10-17 11:45:00,65.94,66.03,65.91,66.01,23114.0,63.3859,63.4724,63.3571,63.4532,23114.0
2022-10-17 11:50:00,66.01,66.1,65.96,66.1,30103.0,63.4532,63.5397,63.4051,63.5397,30103.0
2022-10-17 11:55:00,66.08,66.1,65.96,65.96,46432.0,63.5205,63.5397,63.4051,63.4051,46432.0
2022-10-17 12:00:00,65.97,66.14,65.97,66.12,29291.0,63.4148,63.5782,63.4148,63.5589,29291.0
2022-10-17 12:05:00,66.12,66.28,66.11,66.28,56477.0,63.5589,63.7127,63.5493,63.7127,56477.0
2022-10-17 12:10:00,66.27,66.27,66.05,66.17,60009.0,63.7031,63.7031,63.4917,63.607,60009.0
2022-10-17 12:15:00,66.17,66.27,66.15,66.26,66854.0,63.607,63.7031,63.5878,63.6935,66854.0
2022-10-17 12:20:00,66.26,66.31,66.23,66.29,33028.0,63.6935,63.7416,63.6647,63.7224,33028.0
2022-10-17 12:25:00,66.31,66.34,66.2,66.23,26866.0,63.7416,63.7704,63.6358,63.6647,26866.0
2022-10-17 12:30:00,66.22,66.34,66.21,66.33,20085.0,63.6551,63.7704,63.6455,63.7608,20085.0
2022-10-17 12:35:00,66.32,66.34,66.23,66.24,21702.0,63.7512,63.7704,63.6647,63.6743,21702.0
2022-10-17 12:40:00,66.24,66.25,66.07,66.16,117842.0,63.6743,63.6839,63.5109,63.5974,117842.0
2022-10-17 12:45:00,66.15,66.25,66.05,66.2,39362.0,63.5878,63.6839,63.4917,63.6358,39362.0
2022-10-17 12:50:00,66.2,66.2,66.12,66.15,24330.0,63.6358,63.6358,63.5589,63.5878,24330.0
2022-10-17 12:55:00,66.16,66.18,66.03,66.04,26212.0,63.5974,63.6166,63.4724,63.482,26212.0
2022-10-17 13:00:00,66.03,66.04,65.87,66.04,36645.0,63.4724,63.482,63.3186,63.482,36645.0
2022-10-17 13:05:00,66.04,66.16,66.03,66.16,29201.0,63.482,63.5974,63.4724,63.5974,29201.0
2022-10-17 13:10:00,66.16,66.17,66.07,66.13,37216.0,63.5974,63.607,63.5109,63.5686,37216.0
2022-10-17 13:15:00,66.13,66.22,66.1,66.11,26487.0,63.5686,63.6551,63.5397,63.5493,26487.0
2022-10-17 13:20:00,66.11,66.23,66.09,66.2,25462.0,63.5493,63.6647,63.5301,63.6358,25462.0
2022-10-17 13:25:00,66.21,66.26,66.18,66.22,24287.0,63.6455,63.6935,63.6166,63.6551,24287.0
2022-10-17 13:30:00,66.22,66.22,66.13,66.19,38162.0,63.6551,63.6551,63.5686,63.6262,38162.0
2022-10-17 13:35:00,66.19,66.26,66.16,66.22,29692.0,63.6262,63.6935,63.5974,63.6551,29692.0
2022-10-17 13:40:00,66.23,66.23,66.17,66.22,22870.0,63.6647,63.6647,63.607,63.6551,22870.0
2022-10-17 13:45:00,66.22,66.25,66.17,66.21,37709.0,63.6551,63.6839,63.607,63.6455,37709.0
2022-10-17 13:50:00,66.21,66.28,66.19,66.26,18438.0,63.6455,63.7127,63.6262,63.6935,18438.0
2022-10-17 13:55:00,66.25,66.27,66.18,66.22,23113.0,63.6839,63.7031,63.6166,63.6551,23113.0
2022-10-17 14:00:00,66.21,66.3,66.19,66.25,28677.0,63.6455,63.732,63.6262,63.6839,28677.0
2022-10-17 14:05:00,66.25,66.26,66.2,66.25,36699.0,63.6839,63.6935,63.6358,63.6839,36699.0
2022-10-17 14:10:00,66.24,66.4,66.2,66.27,88966.0,63.6743,63.8281,63.6358,63.7031,88966.0
2022-10-17 14:15:00,66.28,66.28,66.2,66.26,31636.0,63.7127,63.7127,63.6358,63.6935,31636.0
2022-10-17 14:20:00,66.25,66.25,66.06,66.09,19070.0,63.6839,63.6839,63.5013,63.5301,19070.0
2022-10-17 14:25:00,66.08,66.12,65.99,66.11,24391.0,63.5205,63.5589,63.434,63.5493,24391.0
2022-10-17 14:30:00,66.09,66.1,65.93,65.95,18178.0,63.5301,63.5397,63.3763,63.3955,18178.0
2022-10-17 14:35:00,65.94,66.06,65.93,66.06,19543.0,63.3859,63.5013,63.3763,63.5013,19543.0
2022-10-17 14:40:00,66.06,66.17,66.05,66.16,36726.0,63.5013,63.607,63.4917,63.5974,36726.0
2022-10-17 14:45:00,66.15,66.18,66.1,66.12,24088.0,63.5878,63.6166,63.5397,63.5589,24088.0
2022-10-17 14:50:00,66.12,66.12,66.02,66.06,24242.0,63.5589,63.5589,63.4628,63.5013,24242.0
2022-10-17 14:55:00,66.07,66.14,66.04,66.06,30299.0,63.5109,63.5782,63.482,63.5013,30299.0
2022-10-17 15:00:00,66.04,66.13,66.04,66.07,30905.0,63.482,63.5686,63.482,63.5109,30905.0
2022-10-17 15:05:00,66.08,66.11,65.98,66.02,98275.0,63.5205,63.5493,63.4244,63.4628,98275.0
2022-10-17 15:10:00,66.01,66.1,66.0,66.09,72410.0,63.4532,63.5397,63.4436,63.5301,72410.0
2022-10-17 15:15:00,66.09,66.12,65.97,66.08,78951.0,63.5301,63.5589,63.4148,63.5205,78951.0
2022-10-17 15:20:00,66.07,66.16,66.02,66.14,38683.0,63.5109,63.5974,63.4628,63.5782,38683.0
2022-10-17 15:25:00,66.14,66.14,66.01,66.06,46302.0,63.5782,63.5782,63.4532,63.5013,46302.0
2022-10-17 15:30:00,66.06,66.09,66.0,66.08,47986.0,63.5013,63.5301,63.4436,63.5205,47986.0
2022-10-17 15:35:00,66.08,66.09,66.0,66.05,42511.0,63.5205,63.5301,63.4436,63.4917,42511.0
2022-10-17 15:40:00,66.05,66.13,66.03,66.09,85373.0,63.4917,63.5686,63.4724,63.5301,85373.0
2022-10-17 15:45:00,66.09,66.16,66.02,66.02,54098.0,63.5301,63.5974,63.4628,63.4628,54098.0
2022-10-17 15:50:00,66.04,66.16,66.02,66.1,112903.0,63.482,63.5974,63.4628,63.5397,112903.0
2022-10-17 15:55:00,66.09,66.11,65.85,65.94,336645.0,63.5301,63.5493,63.2994,63.3859,336645.0
2022-10-18 09:30:00,67.41,67.84,67.34,67.48,97620.0,64.799,65.2123,64.7317,64.8663,97620.0
2022-10-18 09:35:00,67.49,67.68,67.46,67.58,28591.0,64.8759,65.0585,64.847,64.9624,28591.0
2022-10-18 09:40:00,67.58,67.68,67.32,67.35,46942.0,64.9624,65.0585,64.7125,64.7413,46942.0
2022-10-18 09:45:00,67.34,67.42,67.23,67.24,30892.0,64.7317,64.8086,64.6259,64.6356,30892.0
2022-10-18 09:50:00,67.25,67.34,67.01,67.02,50854.0,64.6452,64.7317,64.4145,64.4241,50854.0
2022-10-18 09:55:00,67.03,67.19,67.03,67.11,42639.0,64.4337,64.5875,64.4337,64.5106,42639.0
2022-10-18 10:00:00,67.13,67.33,67.11,67.27,81951.0,64.5298,64.7221,64.5106,64.6644,81951.0
2022-10-18 10:05:00,67.29,67.32,67.07,67.18,37812.0,64.6836,64.7125,64.4721,64.5779,37812.0
2022-10-18 10:10:00,67.18,67.19,67.04,67.05,60548.0,64.5779,64.5875,64.4433,64.4529,60548.0
2022-10-18 10:15:00,67.06,67.12,66.92,67.01,60507.0,64.4625,64.5202,64.328,64.4145,60507.0
2022-10-18 10:20:00,67.03,67.11,66.84,66.91,35824.0,64.4337,64.5106,64.2511,64.3183,35824.0
2022-10-18 10:25:00,66.93,66.95,66.74,66.76,39310.0,64.3376,64.3568,64.1549,64.1742,39310.0
2022-10-18 10:30:00,66.78,66.87,66.72,66.86,36529.0,64.1934,64.2799,64.1357,64.2703,36529.0
2022-10-18 10:35:00,66.88,66.93,66.77,66.92,36909.0,64.2895,64.3376,64.1838,64.328,36909.0
2022-10-18 10:40:00,66.92,67.06,66.92,67.01,48406.0,64.328,64.4625,64.328,64.4145,48406.0
2022-10-18 10:45:00,67.0,67.18,67.0,67.05,36370.0,64.4049,64.5779,64.4049,64.4529,36370.0
2022-10-18 10:50:00,67.03,67.09,66.98,67.04,42240.0,64.4337,64.4914,64.3856,64.4433,42240.0
2022-10-18 10:55:00,67.04,67.04,66.85,66.89,27217.0,64.4433,64.4433,64.2607,64.2991,27217.0
2022-10-18 11:00:00,66.88,67.04,66.85,67.0,45202.0,64.2895,64.4433,64.2607,64.4049,45202.0
2022-10-18 11:05:00,67.01,67.1,66.87,66.89,23042.0,64.4145,64.501,64.2799,64.2991,23042.0
2022-10-18 11:10:00,66.88,66.89,66.6,66.65,30549.0,64.2895,64.2991,64.0203,64.0684,30549.0
2022-10-18 11:15:00,66.64,66.74,66.6,66.62,27952.0,64.0588,64.1549,64.0203,64.0396,27952.0
2022-10-18 11:20:00,66.61,66.62,66.45,66.45,24092.0,64.03,64.0396,63.8762,63.8762,24092.0
2022-10-18 11:25:00,66.45,66.59,66.4,66.56,30788.0,63.8762,64.0107,63.8281,63.9819,30788.0
2022-10-18 11:30:00,66.55,66.57,66.36,66.46,31773.0,63.9723,63.9915,63.7896,63.8858,31773.0
2022-10-18 11:35:00,66.48,66.5,66.33,66.48,26304.0,63.905,63.9242,63.7608,63.905,26304.0
2022-10-18 11:40:00,66.48,66.51,66.41,66.51,27830.0,63.905,63.9338,63.8377,63.9338,27830.0
2022-10-18 11:45:00,66.51,66.6,66.46,66.58,19939.0,63.9338,64.0203,63.8858,64.0011,19939.0
2022-10-18 11:50:00,66.57,66.62,66.52,66.52,15199.0,63.9915,64.0396,63.9434,63.9434,15199.0
2022-10-18 11:55:00,66.53,66.53,66.42,66.47,34617.0,63.9531,63.9531,63.8473,63.8954,34617.0
2022-10-18 12:00:00,66.47,66.5,66.41,66.44,24973.0,63.8954,63.9242,63.8377,63.8665,24973.0
2022-10-18 12:05:00,66.44,66.55,66.35,66.53,24361.0,63.8665,63.9723,63.78,63.9531,24361.0
2022-10-18 12:10:00,66.55,66.59,66.5,66.53,17828.0,63.9723,64.0107,63.9242,63.9531,17828.0
2022-10-18 12:15:00,66.54,66.58,66.46,66.52,25492.0,63.9627,64.0011,63.8858,63.9434,25492.0
2022-10-18 12:20:00,66.51,66.51,66.39,66.4,18862.0,63.9338,63.9338,63.8185,63.8281,18862.0
2022-10-18 12:25:00,66.4,66.41,66.32,66.38,17521.0,63.8281,63.8377,63.7512,63.8089,17521.0
2022-10-18 12:30:00,66.37,66.38,66.3,66.37,14165.0,63.7993,63.8089,63.732,63.7993,14165.0
2022-10-18 12:35:00,66.38,66.53,66.38,66.5,18028.0,63.8089,63.9531,63.8089,63.9242,18028.0
2022-10-18 12:40:00,66.5,66.62,66.5,66.56,17058.0,63.9242,64.0396,63.9242,63.9819,17058.0
2022-10-18 12:45:00,66.56,66.58,66.46,66.53,17833.0,63.9819,64.0011,63.8858,63.9531,17833.0
2022-10-18 12:50:00,66.53,66.72,66.52,66.7,26458.0,63.9531,64.1357,63.9434,64.1165,26458.0
2022-10-18 12:55:00,66.73,66.74,66.59,66.6,14872.0,64.1453,64.1549,64.0107,64.0203,14872.0
2022-10-18 13:00:00,66.6,66.64,66.39,66.4,25278.0,64.0203,64.0588,63.8185,63.8281,25278.0
2022-10-18 13:05:00,66.41,66.49,66.37,66.46,23820.0,63.8377,63.9146,63.7993,63.8858,23820.0
2022-10-18 13:10:00,66.46,66.55,66.43,66.54,31198.0,63.8858,63.9723,63.8569,63.9627,31198.0
2022-10-18 13:15:00,66.52,66.57,66.47,66.49,18761.0,63.9434,63.9915,63.8954,63.9146,18761.0
2022-10-18 13:20:00,66.49,66.55,66.44,66.53,24922.0,63.9146,63.9723,63.8665,63.9531,24922.0
2022-10-18 13:25:00,66.53,66.75,66.53,66.75,21510.0,63.9531,64.1645,63.9531,64.1645,21510.0
2022-10-18 13:30:00,66.75,66.92,66.68,66.91,31637.0,64.1645,64.328,64.0972,64.3183,31637.0
2022-10-18 13:35:00,66.92,66.93,66.82,66.85,14737.0,64.328,64.3376,64.2318,64.2607,14737.0
2022-10-18 13:40:00,66.86,66.87,66.78,66.84,24419.0,64.2703,64.2799,64.1934,64.2511,24419.0
2022-10-18 13:45:00,66.85,66.91,66.76,66.9,24318.0,64.2607,64.3183,64.1742,64.3087,24318.0
2022-10-18 13:50:00,66.89,66.95,66.86,66.93,22755.0,64.2991,64.3568,64.2703,64.3376,22755.0
2022-10-18 13:55:00,66.93,66.99,66.82,66.91,19599.0,64.3376,64.3952,64.2318,64.3183,19599.0
2022-10-18 14:00:00,66.89,66.95,66.82,66.84,19857.0,64.2991,64.3568,64.2318,64.2511,19857.0
2022-10-18 14:05:00,66.84,67.0,66.82,66.96,26431.0,64.2511,64.4049,64.2318,64.3664,26431.0
2022-10-18 14:10:00,66.97,67.05,66.97,67.01,29215.0,64.376,64.4529,64.376,64.4145,29215.0
2022-10-18 14:15:00,67.0,67.01,66.77,66.78,30570.0,64.4049,64.4145,64.1838,64.1934,30570.0
2022-10-18 14:20:00,66.78,66.95,66.75,66.94,30826.0,64.1934,64.3568,64.1645,64.3472,30826.0
2022-10-18 14:25:00,66.94,67.03,66.89,67.02,28277.0,64.3472,64.4337,64.2991,64.4241,28277.0
2022-10-18 14:30:00,67.02,67.02,66.87,66.92,20210.0,64.4241,64.4241,64.2799,64.328,20210.0
2022-10-18 14:35:00,66.93,66.98,66.73,66.76,22973.0,64.3376,64.3856,64.1453,64.1742,22973.0
2022-10-18 14:40:00,66.79,66.79,66.45,66.52,31870.0,64.203,64.203,63.8762,63.9434,31870.0
2022-10-18 14:45:00,66.51,66.58,66.4,66.53,37383.0,63.9338,64.0011,63.8281,63.9531,37383.0
2022-10-18 14:50:00,66.52,66.54,66.46,66.49,27866.0,63.9434,63.9627,63.8858,63.9146,27866.0
2022-10-18 14:55:00,66.48,66.55,66.43,66.47,25204.0,63.905,63.9723,63.8569,63.8954,25204.0
2022-10-18 15:00:00,66.48,66.49,66.34,66.37,48724.0,63.905,63.9146,63.7704,63.7993,48724.0
2022-10-18 15:05:00,66.36,66.46,66.36,66.37,30937.0,63.7896,63.8858,63.7896,63.7993,30937.0
2022-10-18 15:10:00,66.37,66.43,66.32,66.34,29295.0,63.7993,63.8569,63.7512,63.7704,29295.0
2022-10-18 15:15:00,66.35,66.41,66.3,66.4,34344.0,63.78,63.8377,63.732,63.8281,34344.0
2022-10-18 15:20:00,66.4,66.53,66.35,66.51,28159.0,63.8281,63.9531,63.78,63.9338,28159.0
2022-10-18 15:25:00,66.51,66.59,66.47,66.55,39966.0,63.9338,64.0107,63.8954,63.9723,39966.0
2022-10-18 15:30:00,66.54,66.73,66.47,66.7,54388.0,63.9627,64.1453,63.8954,64.1165,54388.0
2022-10-18 15:35:00,66.69,66.71,66.6,66.7,50423.0,64.1069,64.1261,64.0203,64.1165,50423.0
2022-10-18 15:40:00,66.7,66.87,66.69,66.85,45183.0,64.1165,64.2799,64.1069,64.2607,45183.0
2022-10-18 15:45:00,66.85,66.88,66.76,66.88,79354.0,64.2607,64.2895,64.1742,64.2895,79354.0
2022-10-18 15:50:00,66.87,66.96,66.77,66.88,194202.0,64.2799,64.3664,64.1838,64.2895,194202.0
2022-10-18 15:55:00,66.88,66.9,66.7,66.84,312422.0,64.2895,64.3087,64.1165,64.2511,312422.0
2022-10-19 09:30:00,66.68,67.17,66.57,67.17,69217.0,64.0972,64.5683,63.9915,64.5683,69217.0
2022-10-19 09:35:00,67.17,67.34,66.9,66.9,22369.0,64.5683,64.7317,64.3087,64.3087,22369.0
2022-10-19 09:40:00,66.91,67.04,66.65,66.65,32058.0,64.3183,64.4433,64.0684,64.0684,32058.0
2022-10-19 09:45:00,66.67,66.68,66.36,66.36,45897.0,64.0876,64.0972,63.7896,63.7896,45897.0
2022-10-19 09:50:00,66.38,66.78,66.38,66.7,28983.0,63.8089,64.1934,63.8089,64.1165,28983.0
2022-10-19 09:55:00,66.69,66.69,66.46,66.48,21035.0,64.1069,64.1069,63.8858,63.905,21035.0
2022-10-19 10:00:00,66.5,66.61,66.44,66.6,76989.0,63.9242,64.03,63.8665,64.0203,76989.0
2022-10-19 10:05:00,66.6,66.75,66.51,66.57,24986.0,64.0203,64.1645,63.9338,63.9915,24986.0
2022-10-19 10:10:00,66.58,66.64,66.41,66.63,27308.0,64.0011,64.0588,63.8377,64.0492,27308.0
2022-10-19 10:15:00,66.64,66.73,66.59,66.64,40888.0,64.0588,64.1453,64.0107,64.0588,40888.0
2022-10-19 10:20:00,66.63,66.92,66.62,66.88,34277.0,64.0492,64.328,64.0396,64.2895,34277.0
2022-10-19 10:25:00,66.9,66.9,66.74,66.78,19483.0,64.3087,64.3087,64.1549,64.1934,19483.0
2022-10-19 10:30:00,66.78,66.86,66.69,66.75,17418.0,64.1934,64.2703,64.1069,64.1645,17418.0
2022-10-19 10:35:00,66.77,66.93,66.71,66.89,19511.0,64.1838,64.3376,64.1261,64.2991,19511.0
2022-10-19 10:40:00,66.88,66.88,66.64,66.79,44691.0,64.2895,64.2895,64.0588,64.203,44691.0
2022-10-19 10:45:00,66.78,66.87,66.68,66.72,17568.0,64.1934,64.2799,64.0972,64.1357,17568.0
2022-10-19 10:50:00,66.72,66.81,66.61,66.61,44680.0,64.1357,64.2222,64.03,64.03,44680.0
2022-10-19 10:55:00,66.6,66.6,66.45,66.5,12854.0,64.0203,64.0203,63.8762,63.9242,12854.0
2022-10-19 11:00:00,66.44,66.51,66.42,66.43,18061.0,63.8665,63.9338,63.8473,63.8569,18061.0
2022-10-19 11:05:00,66.44,66.6,66.43,66.51,47098.0,63.8665,64.0203,63.8569,63.9338,47098.0
2022-10-19 11:10:00,66.5,66.6,66.48,66.52,16372.0,63.9242,64.0203,63.905,63.9434,16372.0
2022-10-19 11:15:00,66.52,66.63,66.51,66.61,21975.0,63.9434,64.0492,63.9338,64.03,21975.0
2022-10-19 11:20:00,66.61,66.65,66.55,66.55,16493.0,64.03,64.0684,63.9723,63.9723,16493.0
2022-10-19 11:25:00,66.53,66.54,66.35,66.42,18157.0,63.9531,63.9627,63.78,63.8473,18157.0
2022-10-19 11:30:00,66.42,66.42,66.28,66.29,20076.0,63.8473,63.8473,63.7127,63.7224,20076.0
2022-10-19 11:35:00,66.27,66.36,66.15,66.33,16400.0,63.7031,63.7896,63.5878,63.7608,16400.0
2022-10-19 11:40:00,66.33,66.33,66.13,66.17,16445.0,63.7608,63.7608,63.5686,63.607,16445.0
2022-10-19 11:45:00,66.18,66.31,66.16,66.27,14642.0,63.6166,63.7416,63.5974,63.7031,14642.0
2022-10-19 11:50:00,66.26,66.41,66.21,66.33,18671.0,63.6935,63.8377,63.6455,63.7608,18671.0
2022-10-19 11:55:00,66.33,66.34,66.17,66.17,15837.0,63.7608,63.7704,63.607,63.607,15837.0
2022-10-19 12:00:00,66.18,66.2,66.1,66.17,17278.0,63.6166,63.6358,63.5397,63.607,17278.0
2022-10-19 12:05:00,66.14,66.21,66.05,66.08,14619.0,63.5782,63.6455,63.4917,63.5205,14619.0
2022-10-19 12:10:00,66.07,66.13,66.03,66.04,16254.0,63.5109,63.5686,63.4724,63.482,16254.0
2022-10-19 12:15:00,66.04,66.04,65.96,65.98,23628.0,63.482,63.482,63.4051,63.4244,23628.0
2022-10-19 12:20:00,66.0,66.01,65.93,65.98,9602.0,63.4436,63.4532,63.3763,63.4244,9602.0
2022-10-19 12:25:00,65.97,65.97,65.84,65.84,15410.0,63.4148,63.4148,63.2898,63.2898,15410.0
2022-10-19 12:30:00,65.83,65.88,65.78,65.85,8410.0,63.2802,63.3282,63.2321,63.2994,8410.0
2022-10-19 12:35:00,65.85,65.93,65.83,65.85,13343.0,63.2994,63.3763,63.2802,63.2994,13343.0
2022-10-19 12:40:00,65.84,65.85,65.67,65.68,24808.0,63.2898,63.2994,63.1264,63.136,24808.0
2022-10-19 12:45:00,65.68,65.68,65.55,65.6,20059.0,63.136,63.136,63.011,63.0591,20059.0
2022-10-19 12:50:00,65.6,65.78,65.6,65.75,11695.0,63.0591,63.2321,63.0591,63.2033,11695.0
2022-10-19 12:55:00,65.73,65.76,65.68,65.74,10802.0,63.184,63.2129,63.136,63.1937,10802.0
2022-10-19 13:00:00,65.73,65.77,65.45,65.45,19341.0,63.184,63.2225,62.9149,62.9149,19341.0
2022-10-19 13:05:00,65.45,65.56,65.4,65.5,12815.0,62.9149,63.0206,62.8668,62.963,12815.0
2022-10-19 13:10:00,65.5,65.59,65.48,65.52,11405.0,62.963,63.0495,62.9437,62.9822,11405.0
2022-10-19 13:15:00,65.51,65.58,65.48,65.52,10802.0,62.9726,63.0399,62.9437,62.9822,10802.0
2022-10-19 13:20:00,65.52,65.71,65.51,65.7,16539.0,62.9822,63.1648,62.9726,63.1552,16539.0
2022-10-19 13:25:00,65.68,65.74,65.61,65.64,8808.0,63.136,63.1937,63.0687,63.0975,8808.0
2022-10-19 13:30:00,65.64,65.75,65.6,65.68,14510.0,63.0975,63.2033,63.0591,63.136,14510.0
2022-10-19 13:35:00,65.67,65.7,65.61,65.64,10549.0,63.1264,63.1552,63.0687,63.0975,10549.0
2022-10-19 13:40:00,65.66,65.75,65.65,65.75,7012.0,63.1168,63.2033,63.1071,63.2033,7012.0
2022-10-19 13:45:00,65.75,65.77,65.59,65.61,13133.0,63.2033,63.2225,63.0495,63.0687,13133.0
2022-10-19 13:50:00,65.61,65.7,65.56,65.69,12442.0,63.0687,63.1552,63.0206,63.1456,12442.0
2022-10-19 13:55:00,65.69,65.82,65.64,65.81,30617.0,63.1456,63.2706,63.0975,63.2609,30617.0
2022-10-19 14:00:00,65.81,65.99,65.76,65.95,23170.0,63.2609,63.434,63.2129,63.3955,23170.0
2022-10-19 14:05:00,65.96,66.1,65.94,66.06,56361.0,63.4051,63.5397,63.3859,63.5013,56361.0
2022-10-19 14:10:00,66.04,66.14,66.0,66.14,16960.0,63.482,63.5782,63.4436,63.5782,16960.0
2022-10-19 14:15:00,66.14,66.22,66.1,66.14,15956.0,63.5782,63.6551,63.5397,63.5782,15956.0
2022-10-19 14:20:00,66.12,66.14,66.05,66.12,11933.0,63.5589,63.5782,63.4917,63.5589,11933.0
2022-10-19 14:25:00,66.11,66.18,66.09,66.18,13530.0,63.5493,63.6166,63.5301,63.6166,13530.0
2022-10-19 14:30:00,66.18,66.19,66.09,66.14,12130.0,63.6166,63.6262,63.5301,63.5782,12130.0
2022-10-19 14:35:00,66.15,66.15,66.05,66.07,14226.0,63.5878,63.5878,63.4917,63.5109,14226.0
2022-10-19 14:40:00,66.07,66.11,65.99,66.03,14598.0,63.5109,63.5493,63.434,63.4724,14598.0
2022-10-19 14:45:00,66.05,66.09,66.0,66.03,12728.0,63.4917,63.5301,63.4436,63.4724,12728.0
2022-10-19 14:50:00,66.03,66.04,66.0,66.02,8933.0,63.4724,63.482,63.4436,63.4628,8933.0
2022-10-19 14:55:00,66.01,66.08,66.0,66.0,26105.0,63.4532,63.5205,63.4436,63.4436,26105.0
2022-10-19 15:00:00,66.0,66.14,65.99,66.0,26106.0,63.4436,63.5782,63.434,63.4436,26106.0
2022-10-19 15:05:00,66.01,66.09,65.94,66.09,23738.0,63.4532,63.5301,63.3859,63.5301,23738.0
2022-10-19 15:10:00,66.11,66.12,65.99,65.99,44188.0,63.5493,63.5589,63.434,63.434,44188.0
2022-10-19 15:15:00,65.98,66.14,65.95,66.06,27472.0,63.4244,63.5782,63.3955,63.5013,27472.0
2022-10-19 15:20:00,66.06,66.11,66.03,66.06,50654.0,63.5013,63.5493,63.4724,63.5013,50654.0
2022-10-19 15:25:00,66.05,66.09,65.94,65.96,25745.0,63.4917,63.5301,63.3859,63.4051,25745.0
2022-10-19 15:30:00,65.97,66.01,65.91,65.96,26951.0,63.4148,63.4532,63.3571,63.4051,26951.0
2022-10-19 15:35:00,65.96,66.03,65.94,65.97,25361.0,63.4051,63.4724,63.3859,63.4148,25361.0
2022-10-19 15:40:00,65.96,66.03,65.93,66.0,38961.0,63.4051,63.4724,63.3763,63.4436,38961.0
2022-10-19 15:45:00,66.01,66.03,65.88,65.98,57768.0,63.4532,63.4724,63.3282,63.4244,57768.0
2022-10-19 15:50:00,65.98,66.04,65.88,66.01,89283.0,63.4244,63.482,63.3282,63.4532,89283.0
2022-10-19 15:55:00,66.01,66.13,65.91,66.12,201898.0,63.4532,63.5686,63.3571,63.5589,201898.0
2022-10-20 09:30:00,66.29,66.54,65.82,66.54,65947.0,63.7224,63.9627,63.2706,63.9627,65947.0
2022-10-20 09:35:00,66.5,66.5,66.03,66.11,32956.0,63.9242,63.9242,63.4724,63.5493,32956.0
2022-10-20 09:40:00,66.12,66.3,66.0,66.22,26815.0,63.5589,63.732,63.4436,63.6551,26815.0
2022-10-20 09:45:00,66.2,66.26,66.17,66.21,38864.0,63.6358,63.6935,63.607,63.6455,38864.0
2022-10-20 09:50:00,66.22,66.4,66.19,66.25,20381.0,63.6551,63.8281,63.6262,63.6839,20381.0
2022-10-20 09:55:00,66.23,66.37,66.08,66.08,19055.0,63.6647,63.7993,63.5205,63.5205,19055.0
2022-10-20 10:00:00,66.11,66.44,66.08,66.43,24477.0,63.5493,63.8665,63.5205,63.8569,24477.0
2022-10-20 10:05:00,66.45,66.78,66.45,66.76,18245.0,63.8762,64.1934,63.8762,64.1742,18245.0
2022-10-20 10:10:00,66.77,66.79,66.65,66.66,16606.0,64.1838,64.203,64.0684,64.078,16606.0
2022-10-20 10:15:00,66.69,66.79,66.63,66.79,29073.0,64.1069,64.203,64.0492,64.203,29073.0
2022-10-20 10:20:00,66.78,66.83,66.58,66.61,21097.0,64.1934,64.2414,64.0011,64.03,21097.0
2022-10-20 10:25:00,66.61,66.61,66.49,66.53,18703.0,64.03,64.03,63.9146,63.9531,18703.0
2022-10-20 10:30:00,66.54,66.64,66.34,66.34,26441.0,63.9627,64.0588,63.7704,63.7704,26441.0
2022-10-20 10:35:00,66.36,66.41,66.31,66.32,21665.0,63.7896,63.8377,63.7416,63.7512,21665.0
2022-10-20 10:40:00,66.32,66.33,66.23,66.26,54993.0,63.7512,63.7608,63.6647,63.6935,54993.0
2022-10-20 10:45:00,66.25,66.42,66.24,66.36,18778.0,63.6839,63.8473,63.6743,63.7896,18778.0
2022-10-20 10:50:00,66.35,66.39,66.28,66.3,21338.0,63.78,63.8185,63.7127,63.732,21338.0
2022-10-20 10:55:00,66.3,66.47,66.28,66.44,17601.0,63.732,63.8954,63.7127,63.8665,17601.0
2022-10-20 11:00:00,66.45,66.49,66.32,66.32,24085.0,63.8762,63.9146,63.7512,63.7512,24085.0
2022-10-20 11:05:00,66.31,66.37,66.3,66.36,12485.0,63.7416,63.7993,63.732,63.7896,12485.0
2022-10-20 11:10:00,66.37,66.41,66.32,66.38,17181.0,63.7993,63.8377,63.7512,63.8089,17181.0
2022-10-20 11:15:00,66.38,66.38,66.29,66.35,37032.0,63.8089,63.8089,63.7224,63.78,37032.0
2022-10-20 11:20:00,66.34,66.41,66.31,66.39,21231.0,63.7704,63.8377,63.7416,63.8185,21231.0
2022-10-20 11:25:00,66.4,66.43,66.24,66.32,27964.0,63.8281,63.8569,63.6743,63.7512,27964.0
2022-10-20 11:30:00,66.34,66.47,66.32,66.42,18741.0,63.7704,63.8954,63.7512,63.8473,18741.0
2022-10-20 11:35:00,66.42,66.49,66.39,66.45,15338.0,63.8473,63.9146,63.8185,63.8762,15338.0
2022-10-20 11:40:00,66.45,66.52,66.42,66.43,13558.0,63.8762,63.9434,63.8473,63.8569,13558.0
2022-10-20 11:45:00,66.44,66.45,66.34,66.4,30894.0,63.8665,63.8762,63.7704,63.8281,30894.0
2022-10-20 11:50:00,66.4,66.44,66.35,66.36,15025.0,63.8281,63.8665,63.78,63.7896,15025.0
2022-10-20 11:55:00,66.36,66.36,66.03,66.04,21330.0,63.7896,63.7896,63.4724,63.482,21330.0
2022-10-20 12:00:00,66.05,66.07,65.7,65.72,22730.0,63.4917,63.5109,63.1552,63.1744,22730.0
2022-10-20 12:05:00,65.72,65.78,65.56,65.62,27433.0,63.1744,63.2321,63.0206,63.0783,27433.0
2022-10-20 12:10:00,65.61,65.73,65.57,65.68,53060.0,63.0687,63.184,63.0302,63.136,53060.0
2022-10-20 12:15:00,65.67,65.75,65.65,65.73,19756.0,63.1264,63.2033,63.1071,63.184,19756.0
2022-10-20 12:20:00,65.73,65.74,65.53,65.53,28138.0,63.184,63.1937,62.9918,62.9918,28138.0
2022-10-20 12:25:00,65.55,65.57,65.42,65.52,21349.0,63.011,63.0302,62.8861,62.9822,21349.0
2022-10-20 12:30:00,65.5,65.74,65.44,65.67,17430.0,62.963,63.1937,62.9053,63.1264,17430.0
2022-10-20 12:35:00,65.65,65.66,65.52,65.57,17585.0,63.1071,63.1168,62.9822,63.0302,17585.0
2022-10-20 12:40:00,65.58,65.58,65.44,65.46,14646.0,63.0399,63.0399,62.9053,62.9245,14646.0
2022-10-20 12:45:00,65.46,65.48,65.37,65.48,14054.0,62.9245,62.9437,62.838,62.9437,14054.0
2022-10-20 12:50:00,65.49,65.5,65.39,65.44,12687.0,62.9533,62.963,62.8572,62.9053,12687.0
2022-10-20 12:55:00,65.44,65.51,65.39,65.51,17030.0,62.9053,62.9726,62.8572,62.9726,17030.0
2022-10-20 13:00:00,65.51,65.56,65.45,65.53,13415.0,62.9726,63.0206,62.9149,62.9918,13415.0
2022-10-20 13:05:00,65.5,65.5,65.21,65.25,18645.0,62.963,62.963,62.6842,62.7226,18645.0
2022-10-20 13:10:00,65.25,65.4,65.22,65.33,15730.0,62.7226,62.8668,62.6938,62.7995,15730.0
2022-10-20 13:15:00,65.33,65.4,65.3,65.39,35274.0,62.7995,62.8668,62.7707,62.8572,35274.0
2022-10-20 13:20:00,65.39,65.51,65.35,65.41,51193.0,62.8572,62.9726,62.8188,62.8764,51193.0
2022-10-20 13:25:00,65.41,65.5,65.41,65.49,13133.0,62.8764,62.963,62.8764,62.9533,13133.0
2022-10-20 13:30:00,65.48,65.51,65.44,65.47,13760.0,62.9437,62.9726,62.9053,62.9341,13760.0
2022-10-20 13:35:00,65.48,65.54,65.46,65.52,17564.0,62.9437,63.0014,62.9245,62.9822,17564.0
2022-10-20 13:40:00,65.53,65.55,65.37,65.41,163511.0,62.9918,63.011,62.838,62.8764,163511.0
2022-10-20 13:45:00,65.41,65.42,65.21,65.26,28230.0,62.8764,62.8861,62.6842,62.7323,28230.0
2022-10-20 13:50:00,65.24,65.33,65.21,65.33,22290.0,62.713,62.7995,62.6842,62.7995,22290.0
2022-10-20 13:55:00,65.32,65.39,65.3,65.39,19558.0,62.7899,62.8572,62.7707,62.8572,19558.0
2022-10-20 14:00:00,65.38,65.47,65.37,65.47,30476.0,62.8476,62.9341,62.838,62.9341,30476.0
2022-10-20 14:05:00,65.46,65.48,65.38,65.45,34167.0,62.9245,62.9437,62.8476,62.9149,34167.0
2022-10-20 14:10:00,65.46,65.55,65.43,65.53,19603.0,62.9245,63.011,62.8957,62.9918,19603.0
2022-10-20 14:15:00,65.53,65.57,65.51,65.53,24303.0,62.9918,63.0302,62.9726,62.9918,24303.0
2022-10-20 14:20:00,65.54,65.58,65.51,65.53,28957.0,63.0014,63.0399,62.9726,62.9918,28957.0
2022-10-20 14:25:00,65.53,65.61,65.51,65.52,25171.0,62.9918,63.0687,62.9726,62.9822,25171.0
2022-10-20 14:30:00,65.51,65.55,65.45,65.55,21583.0,62.9726,63.011,62.9149,63.011,21583.0
2022-10-20 14:35:00,65.54,65.57,65.48,65.48,15512.0,63.0014,63.0302,62.9437,62.9437,15512.0
2022-10-20 14:40:00,65.48,65.49,65.3,65.3,17363.0,62.9437,62.9533,62.7707,62.7707,17363.0
2022-10-20 14:45:00,65.29,65.38,65.27,65.33,16675.0,62.7611,62.8476,62.7419,62.7995,16675.0
2022-10-20 14:50:00,65.33,65.46,65.28,65.43,18431.0,62.7995,62.9245,62.7515,62.8957,18431.0
2022-10-20 14:55:00,65.44,65.56,65.43,65.49,27899.0,62.9053,63.0206,62.8957,62.9533,27899.0
2022-10-20 15:00:00,65.49,65.59,65.49,65.53,17001.0,62.9533,63.0495,62.9533,62.9918,17001.0
2022-10-20 15:05:00,65.52,65.67,65.5,65.59,17719.0,62.9822,63.1264,62.963,63.0495,17719.0
2022-10-20 15:10:00,65.58,65.63,65.53,65.58,49891.0,63.0399,63.0879,62.9918,63.0399,49891.0
2022-10-20 15:15:00,65.59,65.6,65.44,65.44,26211.0,63.0495,63.0591,62.9053,62.9053,26211.0
2022-10-20 15:20:00,65.44,65.44,65.29,65.33,13864.0,62.9053,62.9053,62.7611,62.7995,13864.0
2022-10-20 15:25:00,65.34,65.35,65.2,65.28,50107.0,62.8092,62.8188,62.6746,62.7515,50107.0
2022-10-20 15:30:00,65.28,65.36,65.27,65.33,38257.0,62.7515,62.8284,62.7419,62.7995,38257.0
2022-10-20 15:35:00,65.32,65.42,65.27,65.34,41363.0,62.7899,62.8861,62.7419,62.8092,41363.0
2022-10-20 15:40:00,65.34,65.41,65.3,65.41,36075.0,62.8092,62.8764,62.7707,62.8764,36075.0
2022-10-20 15:45:00,65.4,65.42,65.31,65.38,81979.0,62.8668,62.8861,62.7803,62.8476,81979.0
2022-10-20 15:50:00,65.36,65.48,65.32,65.45,79008.0,62.8284,62.9437,62.7899,62.9149,79008.0
2022-10-20 15:55:00,65.45,65.47,65.33,65.35,195339.0,62.9149,62.9341,62.7995,62.8188,195339.0
2022-10-21 09:30:00,65.31,66.09,65.27,65.76,368414.0,62.7803,63.5301,62.7419,63.2129,368414.0
2022-10-21 09:35:00,65.76,65.82,65.37,65.49,18926.0,63.2129,63.2706,62.838,62.9533,18926.0
2022-10-21 09:40:00,65.44,65.76,65.4,65.76,31851.0,62.9053,63.2129,62.8668,63.2129,31851.0
2022-10-21 09:45:00,65.75,66.24,65.75,66.14,20751.0,63.2033,63.6743,63.2033,63.5782,20751.0
2022-10-21 09:50:00,66.18,66.29,66.01,66.26,17827.0,63.6166,63.7224,63.4532,63.6935,17827.0
2022-10-21 09:55:00,66.26,66.53,66.17,66.51,25916.0,63.6935,63.9531,63.607,63.9338,25916.0
2022-10-21 10:00:00,66.47,66.56,66.26,66.39,32291.0,63.8954,63.9819,63.6935,63.8185,32291.0
2022-10-21 10:05:00,66.38,66.87,66.32,66.68,96316.0,63.8089,64.2799,63.7512,64.0972,96316.0
2022-10-21 10:10:00,66.67,66.73,66.57,66.68,23955.0,64.0876,64.1453,63.9915,64.0972,23955.0
2022-10-21 10:15:00,66.71,66.76,66.57,66.58,24721.0,64.1261,64.1742,63.9915,64.0011,24721.0
2022-10-21 10:20:00,66.58,66.59,66.16,66.17,41121.0,64.0011,64.0107,63.5974,63.607,41121.0
2022-10-21 10:25:00,66.15,66.19,65.94,66.06,45326.0,63.5878,63.6262,63.3859,63.5013,45326.0
2022-10-21 10:30:00,66.08,66.18,65.98,66.06,81019.0,63.5205,63.6166,63.4244,63.5013,81019.0
2022-10-21 10:35:00,66.06,66.06,65.76,65.98,140013.0,63.5013,63.5013,63.2129,63.4244,140013.0
2022-10-21 10:40:00,66.04,66.23,66.0,66.17,30052.0,63.482,63.6647,63.4436,63.607,30052.0
2022-10-21 10:45:00,66.13,66.29,66.1,66.26,17866.0,63.5686,63.7224,63.5397,63.6935,17866.0
2022-10-21 10:50:00,66.27,66.37,66.23,66.32,15691.0,63.7031,63.7993,63.6647,63.7512,15691.0
2022-10-21 10:55:00,66.31,66.35,66.06,66.12,16899.0,63.7416,63.78,63.5013,63.5589,16899.0
2022-10-21 11:00:00,66.14,66.17,65.96,66.14,64742.0,63.5782,63.607,63.4051,63.5782,64742.0
2022-10-21 11:05:00,66.14,66.22,66.08,66.2,11047.0,63.5782,63.6551,63.5205,63.6358,11047.0
2022-10-21 11:10:00,66.22,66.43,66.22,66.31,19637.0,63.6551,63.8569,63.6551,63.7416,19637.0
2022-10-21 11:15:00,66.29,66.38,66.22,66.24,17853.0,63.7224,63.8089,63.6551,63.6743,17853.0
2022-10-21 11:20:00,66.22,66.42,66.16,66.26,16487.0,63.6551,63.8473,63.5974,63.6935,16487.0
2022-10-21 11:25:00,66.3,66.52,66.3,66.47,80029.0,63.732,63.9434,63.732,63.8954,80029.0
2022-10-21 11:30:00,66.48,66.77,66.48,66.69,19945.0,63.905,64.1838,63.905,64.1069,19945.0
2022-10-21 11:35:00,66.68,66.69,66.48,66.52,9852.0,64.0972,64.1069,63.905,63.9434,9852.0
2022-10-21 11:40:00,66.53,66.71,66.48,66.68,18880.0,63.9531,64.1261,63.905,64.0972,18880.0
2022-10-21 11:45:00,66.7,66.78,66.6,66.76,24439.0,64.1165,64.1934,64.0203,64.1742,24439.0
2022-10-21 11:50:00,66.76,66.83,66.69,66.73,15728.0,64.1742,64.2414,64.1069,64.1453,15728.0
2022-10-21 11:55:00,66.72,66.79,66.67,66.75,34087.0,64.1357,64.203,64.0876,64.1645,34087.0
2022-10-21 12:00:00,66.76,66.96,66.75,66.91,76612.0,64.1742,64.3664,64.1645,64.3183,76612.0
2022-10-21 12:05:00,66.9,66.9,66.81,66.86,14854.0,64.3087,64.3087,64.2222,64.2703,14854.0
2022-10-21 12:10:00,66.85,66.85,66.72,66.79,13646.0,64.2607,64.2607,64.1357,64.203,13646.0
2022-10-21 12:15:00,66.77,66.77,66.61,66.64,7454.0,64.1838,64.1838,64.03,64.0588,7454.0
2022-10-21 12:20:00,66.64,66.86,66.59,66.86,14697.0,64.0588,64.2703,64.0107,64.2703,14697.0
2022-10-21 12:25:00,66.85,66.9,66.78,66.81,26862.0,64.2607,64.3087,64.1934,64.2222,26862.0
2022-10-21 12:30:00,66.8,66.97,66.76,66.94,27479.0,64.2126,64.376,64.1742,64.3472,27479.0
2022-10-21 12:35:00,66.96,67.14,66.81,66.85,26368.0,64.3664,64.5394,64.2222,64.2607,26368.0
2022-10-21 12:40:00,66.87,67.11,66.87,67.06,18285.0,64.2799,64.5106,64.2799,64.4625,18285.0
2022-10-21 12:45:00,67.08,67.26,67.07,67.21,18788.0,64.4818,64.6548,64.4721,64.6067,18788.0
2022-10-21 12:50:00,67.23,67.33,67.23,67.27,17334.0,64.6259,64.7221,64.6259,64.6644,17334.0
2022-10-21 12:55:00,67.28,67.32,67.2,67.22,10502.0,64.674,64.7125,64.5971,64.6163,10502.0
2022-10-21 13:00:00,67.21,67.45,67.21,67.42,18872.0,64.6067,64.8374,64.6067,64.8086,18872.0
2022-10-21 13:05:00,67.41,67.45,67.28,67.31,21410.0,64.799,64.8374,64.674,64.7028,21410.0
2022-10-21 13:10:00,67.32,67.38,67.22,67.24,18229.0,64.7125,64.7701,64.6163,64.6356,18229.0
2022-10-21 13:15:00,67.24,67.35,67.14,67.33,20368.0,64.6356,64.7413,64.5394,64.7221,20368.0
2022-10-21 13:20:00,67.31,67.34,67.17,67.17,17187.0,64.7028,64.7317,64.5683,64.5683,17187.0
2022-10-21 13:25:00,67.19,67.24,67.12,67.13,25531.0,64.5875,64.6356,64.5202,64.5298,25531.0
2022-10-21 13:30:00,67.13,67.17,67.11,67.11,41397.0,64.5298,64.5683,64.5106,64.5106,41397.0
2022-10-21 13:35:00,67.12,67.17,67.07,67.14,38966.0,64.5202,64.5683,64.4721,64.5394,38966.0
2022-10-21 13:40:00,67.15,67.25,67.12,67.19,88084.0,64.549,64.6452,64.5202,64.5875,88084.0
2022-10-21 13:45:00,67.18,67.32,67.16,67.25,46883.0,64.5779,64.7125,64.5587,64.6452,46883.0
2022-10-21 13:50:00,67.25,67.31,67.24,67.26,24234.0,64.6452,64.7028,64.6356,64.6548,24234.0
2022-10-21 13:55:00,67.26,67.26,67.15,67.22,24370.0,64.6548,64.6548,64.549,64.6163,24370.0
2022-10-21 14:00:00,67.23,67.32,67.23,67.25,22816.0,64.6259,64.7125,64.6259,64.6452,22816.0
2022-10-21 14:05:00,67.25,67.31,67.24,67.24,18648.0,64.6452,64.7028,64.6356,64.6356,18648.0
2022-10-21 14:10:00,67.25,67.28,67.13,67.16,27715.0,64.6452,64.674,64.5298,64.5587,27715.0
2022-10-21 14:15:00,67.17,67.26,67.14,67.21,32094.0,64.5683,64.6548,64.5394,64.6067,32094.0
2022-10-21 14:20:00,67.2,67.27,67.2,67.24,16844.0,64.5971,64.6644,64.5971,64.6356,16844.0
2022-10-21 14:25:00,67.24,67.32,67.22,67.3,22358.0,64.6356,64.7125,64.6163,64.6932,22358.0
2022-10-21 14:30:00,67.31,67.37,67.29,67.32,31488.0,64.7028,64.7605,64.6836,64.7125,31488.0
2022-10-21 14:35:00,67.32,67.38,67.27,67.38,29956.0,64.7125,64.7701,64.6644,64.7701,29956.0
2022-10-21 14:40:00,67.37,67.44,67.32,67.41,37765.0,64.7605,64.8278,64.7125,64.799,37765.0
2022-10-21 14:45:00,67.37,67.45,67.33,67.44,22755.0,64.7605,64.8374,64.7221,64.8278,22755.0
2022-10-21 14:50:00,67.47,67.5,67.36,67.45,35719.0,64.8567,64.8855,64.7509,64.8374,35719.0
2022-10-21 14:55:00,67.46,67.63,67.45,67.6,36101.0,64.847,65.0105,64.8374,64.9816,36101.0
2022-10-21 15:00:00,67.6,67.72,67.57,67.69,31147.0,64.9816,65.097,64.9528,65.0681,31147.0
2022-10-21 15:05:00,67.68,67.78,67.66,67.77,41703.0,65.0585,65.1546,65.0393,65.145,41703.0
2022-10-21 15:10:00,67.77,67.88,67.72,67.88,47553.0,65.145,65.2508,65.097,65.2508,47553.0
2022-10-21 15:15:00,67.87,67.92,67.77,67.87,98467.0,65.2412,65.2892,65.145,65.2412,98467.0
2022-10-21 15:20:00,67.87,68.0,67.87,68.0,113632.0,65.2412,65.3661,65.2412,65.3661,113632.0
2022-10-21 15:25:00,67.99,68.06,67.96,67.99,98795.0,65.3565,65.4238,65.3277,65.3565,98795.0
2022-10-21 15:30:00,67.99,67.99,67.83,67.84,69839.0,65.3565,65.3565,65.2027,65.2123,69839.0
2022-10-21 15:35:00,67.85,67.87,67.78,67.84,66220.0,65.2219,65.2412,65.1546,65.2123,66220.0
2022-10-21 15:40:00,67.84,67.9,67.82,67.86,54715.0,65.2123,65.27,65.1931,65.2315,54715.0
2022-10-21 15:45:00,67.86,67.95,67.82,67.89,137295.0,65.2315,65.3181,65.1931,65.2604,137295.0
2022-10-21 15:50:00,67.88,67.95,67.75,67.77,227071.0,65.2508,65.3181,65.1258,65.145,227071.0
2022-10-21 15:55:00,67.77,67.87,67.61,67.68,609846.0,65.145,65.2412,64.9912,65.0585,609846.0
2022-10-24 09:30:00,67.93,68.23,67.87,68.16,73363.0,65.2988,65.5872,65.2412,65.5199,73363.0
2022-10-24 09:35:00,68.08,68.51,68.07,68.32,50388.0,65.443,65.8564,65.4334,65.6737,50388.0
2022-10-24 09:40:00,68.31,68.31,67.87,68.12,54348.0,65.6641,65.6641,65.2412,65.4815,54348.0
2022-10-24 09:45:00,68.15,68.69,68.14,68.42,86293.0,65.5103,66.0294,65.5007,65.7699,86293.0
2022-10-24 09:50:00,68.44,68.7,68.29,68.66,41923.0,65.7891,66.039,65.6449,66.0006,41923.0
2022-10-24 09:55:00,68.71,68.84,68.63,68.84,36434.0,66.0486,66.1736,65.9717,66.1736,36434.0
2022-10-24 10:00:00,68.83,68.83,67.95,67.98,68449.0,66.164,66.164,65.3181,65.3469,68449.0
2022-10-24 10:05:00,67.95,68.08,67.82,67.88,57748.0,65.3181,65.443,65.1931,65.2508,57748.0
2022-10-24 10:10:00,67.89,68.12,67.82,68.12,30503.0,65.2604,65.4815,65.1931,65.4815,30503.0
2022-10-24 10:15:00,68.09,68.36,67.92,68.35,53251.0,65.4526,65.7122,65.2892,65.7026,53251.0
2022-10-24 10:20:00,68.34,68.38,67.81,67.91,119961.0,65.693,65.7314,65.1835,65.2796,119961.0
2022-10-24 10:25:00,67.91,68.2,67.86,68.2,39452.0,65.2796,65.5584,65.2315,65.5584,39452.0
2022-10-24 10:30:00,68.19,68.33,68.11,68.19,56485.0,65.5488,65.6833,65.4719,65.5488,56485.0
2022-10-24 10:35:00,68.18,68.28,67.97,68.02,37949.0,65.5391,65.6353,65.3373,65.3853,37949.0
2022-10-24 10:40:00,67.96,68.05,67.83,67.93,21238.0,65.3277,65.4142,65.2027,65.2988,21238.0
2022-10-24 10:45:00,67.89,67.9,67.69,67.74,36408.0,65.2604,65.27,65.0681,65.1162,36408.0
2022-10-24 10:50:00,67.75,68.15,67.74,68.03,84750.0,65.1258,65.5103,65.1162,65.395,84750.0
2022-10-24 10:55:00,68.04,68.38,68.0,68.34,62212.0,65.4046,65.7314,65.3661,65.693,62212.0
2022-10-24 11:00:00,68.35,68.54,68.27,68.51,41361.0,65.7026,65.8852,65.6257,65.8564,41361.0
2022-10-24 11:05:00,68.52,68.53,68.28,68.29,68754.0,65.866,65.8756,65.6353,65.6449,68754.0
2022-10-24 11:10:00,68.29,68.44,68.23,68.42,34350.0,65.6449,65.7891,65.5872,65.7699,34350.0
2022-10-24 11:15:00,68.41,68.45,68.23,68.29,46923.0,65.7602,65.7987,65.5872,65.6449,46923.0
2022-10-24 11:20:00,68.3,68.58,68.3,68.46,118329.0,65.6545,65.9237,65.6545,65.8083,118329.0
2022-10-24 11:25:00,68.5,68.5,68.13,68.16,71790.0,65.8468,65.8468,65.4911,65.5199,71790.0
2022-10-24 11:30:00,68.15,68.16,67.93,67.98,46678.0,65.5103,65.5199,65.2988,65.3469,46678.0
2022-10-24 11:35:00,67.97,68.16,67.97,68.15,16846.0,65.3373,65.5199,65.3373,65.5103,16846.0
2022-10-24 11:40:00,68.15,68.15,68.02,68.02,25121.0,65.5103,65.5103,65.3853,65.3853,25121.0
2022-10-24 11:45:00,68.01,68.05,67.9,68.0,11232.0,65.3757,65.4142,65.27,65.3661,11232.0
2022-10-24 11:50:00,68.0,68.19,67.96,68.16,26048.0,65.3661,65.5488,65.3277,65.5199,26048.0
2022-10-24 11:55:00,68.15,68.28,68.12,68.26,29873.0,65.5103,65.6353,65.4815,65.6161,29873.0
2022-10-24 12:00:00,68.26,68.39,68.2,68.23,23911.0,65.6161,65.741,65.5584,65.5872,23911.0
2022-10-24 12:05:00,68.24,68.3,68.2,68.24,19448.0,65.5968,65.6545,65.5584,65.5968,19448.0
2022-10-24 12:10:00,68.25,68.37,68.25,68.36,16466.0,65.6064,65.7218,65.6064,65.7122,16466.0
2022-10-24 12:15:00,68.36,68.47,68.34,68.43,70288.0,65.7122,65.8179,65.693,65.7795,70288.0
2022-10-24 12:20:00,68.43,68.53,68.39,68.53,20753.0,65.7795,65.8756,65.741,65.8756,20753.0
2022-10-24 12:25:00,68.53,68.54,68.42,68.48,50403.0,65.8756,65.8852,65.7699,65.8275,50403.0
2022-10-24 12:30:00,68.48,68.49,68.38,68.4,21232.0,65.8275,65.8371,65.7314,65.7506,21232.0
2022-10-24 12:35:00,68.39,68.47,68.33,68.44,45399.0,65.741,65.8179,65.6833,65.7891,45399.0
2022-10-24 12:40:00,68.44,68.44,68.3,68.42,23202.0,65.7891,65.7891,65.6545,65.7699,23202.0
2022-10-24 12:45:00,68.41,68.5,68.39,68.5,19326.0,65.7602,65.8468,65.741,65.8468,19326.0
2022-10-24 12:50:00,68.5,68.51,68.47,68.51,11493.0,65.8468,65.8564,65.8179,65.8564,11493.0
2022-10-24 12:55:00,68.5,68.51,68.36,68.36,18245.0,65.8468,65.8564,65.7122,65.7122,18245.0
2022-10-24 13:00:00,68.33,68.47,68.33,68.46,18635.0,65.6833,65.8179,65.6833,65.8083,18635.0
2022-10-24 13:05:00,68.48,68.59,68.47,68.57,15065.0,65.8275,65.9333,65.8179,65.914,15065.0
2022-10-24 13:10:00,68.58,68.6,68.49,68.51,19115.0,65.9237,65.9429,65.8371,65.8564,19115.0
2022-10-24 13:15:00,68.5,68.51,68.41,68.42,7267.0,65.8468,65.8564,65.7602,65.7699,7267.0
2022-10-24 13:20:00,68.41,68.41,68.3,68.35,11614.0,65.7602,65.7602,65.6545,65.7026,11614.0
2022-10-24 13:25:00,68.34,68.39,68.28,68.39,55334.0,65.693,65.741,65.6353,65.741,55334.0
2022-10-24 13:30:00,68.38,68.42,68.31,68.39,31577.0,65.7314,65.7699,65.6641,65.741,31577.0
2022-10-24 13:35:00,68.39,68.46,68.33,68.45,16119.0,65.741,65.8083,65.6833,65.7987,16119.0
2022-10-24 13:40:00,68.45,68.51,68.45,68.48,16164.0,65.7987,65.8564,65.7987,65.8275,16164.0
2022-10-24 13:45:00,68.49,68.54,68.44,68.49,17727.0,65.8371,65.8852,65.7891,65.8371,17727.0
2022-10-24 13:50:00,68.48,68.5,68.44,68.5,16794.0,65.8275,65.8468,65.7891,65.8468,16794.0
2022-10-24 13:55:00,68.5,68.5,68.38,68.38,13710.0,65.8468,65.8468,65.7314,65.7314,13710.0
2022-10-24 14:00:00,68.4,68.58,68.4,68.57,28379.0,65.7506,65.9237,65.7506,65.914,28379.0
2022-10-24 14:05:00,68.58,68.59,68.52,68.56,39352.0,65.9237,65.9333,65.866,65.9044,39352.0
2022-10-24 14:10:00,68.56,68.64,68.52,68.61,51801.0,65.9044,65.9813,65.866,65.9525,51801.0
2022-10-24 14:15:00,68.61,68.69,68.59,68.62,39718.0,65.9525,66.0294,65.9333,65.9621,39718.0
2022-10-24 14:20:00,68.62,68.71,68.6,68.68,16738.0,65.9621,66.0486,65.9429,66.0198,16738.0
2022-10-24 14:25:00,68.67,68.77,68.66,68.74,20063.0,66.0102,66.1063,66.0006,66.0775,20063.0
2022-10-24 14:30:00,68.75,68.84,68.75,68.83,26009.0,66.0871,66.1736,66.0871,66.164,26009.0
2022-10-24 14:35:00,68.82,68.92,68.79,68.92,71783.0,66.1544,66.2505,66.1255,66.2505,71783.0
2022-10-24 14:40:00,68.92,69.08,68.88,69.07,43377.0,66.2505,66.4043,66.212,66.3947,43377.0
2022-10-24 14:45:00,69.1,69.19,69.07,69.18,27392.0,66.4235,66.51,66.3947,66.5004,27392.0
2022-10-24 14:50:00,69.17,69.17,69.09,69.13,26118.0,66.4908,66.4908,66.4139,66.4524,26118.0
2022-10-24 14:55:00,69.13,69.2,69.07,69.19,27913.0,66.4524,66.5196,66.3947,66.51,27913.0
2022-10-24 15:00:00,69.18,69.22,69.14,69.2,23734.0,66.5004,66.5389,66.462,66.5196,23734.0
2022-10-24 15:05:00,69.19,69.19,69.09,69.17,42067.0,66.51,66.51,66.4139,66.4908,42067.0
2022-10-24 15:10:00,69.17,69.23,69.14,69.2,71587.0,66.4908,66.5485,66.462,66.5196,71587.0
2022-10-24 15:15:00,69.2,69.3,69.19,69.26,63520.0,66.5196,66.6158,66.51,66.5773,63520.0
2022-10-24 15:20:00,69.27,69.3,69.16,69.22,19766.0,66.5869,66.6158,66.4812,66.5389,19766.0
2022-10-24 15:25:00,69.22,69.26,69.15,69.17,19387.0,66.5389,66.5773,66.4716,66.4908,19387.0
2022-10-24 15:30:00,69.14,69.2,69.11,69.15,24107.0,66.462,66.5196,66.4331,66.4716,24107.0
2022-10-24 15:35:00,69.15,69.15,69.02,69.04,41248.0,66.4716,66.4716,66.3466,66.3658,41248.0
2022-10-24 15:40:00,69.05,69.12,69.03,69.08,51104.0,66.3755,66.4427,66.3562,66.4043,51104.0
2022-10-24 15:45:00,69.08,69.17,69.05,69.05,73411.0,66.4043,66.4908,66.3755,66.3755,73411.0
2022-10-24 15:50:00,69.04,69.17,69.04,69.11,115424.0,66.3658,66.4908,66.3658,66.4331,115424.0
2022-10-24 15:55:00,69.1,69.2,69.06,69.18,264587.0,66.4235,66.5196,66.3851,66.5004,264587.0
2022-10-25 09:30:00,69.91,70.26,69.75,69.97,198958.0,67.2021,67.5386,67.0483,67.2598,198958.0
2022-10-25 09:35:00,70.0,70.01,69.41,69.48,61601.0,67.2887,67.2983,66.7215,66.7888,61601.0
2022-10-25 09:40:00,69.48,69.65,69.39,69.59,135749.0,66.7888,66.9522,66.7023,66.8945,135749.0
2022-10-25 09:45:00,69.6,70.0,69.59,69.99,111343.0,66.9041,67.2887,66.8945,67.279,111343.0
2022-10-25 09:50:00,70.01,70.3,69.8,70.3,36126.0,67.2983,67.577,67.0964,67.577,36126.0
2022-10-25 09:55:00,70.29,70.41,70.19,70.41,60671.0,67.5674,67.6828,67.4713,67.6828,60671.0
2022-10-25 10:00:00,70.41,70.5,70.21,70.22,50236.0,67.6828,67.7693,67.4905,67.5001,50236.0
2022-10-25 10:05:00,70.23,70.24,70.09,70.14,36157.0,67.5097,67.5194,67.3752,67.4232,36157.0
2022-10-25 10:10:00,70.14,70.34,70.14,70.29,43250.0,67.4232,67.6155,67.4232,67.5674,43250.0
2022-10-25 10:15:00,70.29,70.35,70.15,70.25,28256.0,67.5674,67.6251,67.4328,67.529,28256.0
2022-10-25 10:20:00,70.28,70.36,70.28,70.34,34670.0,67.5578,67.6347,67.5578,67.6155,34670.0
2022-10-25 10:25:00,70.36,70.45,70.32,70.45,20718.0,67.6347,67.7212,67.5963,67.7212,20718.0
2022-10-25 10:30:00,70.45,70.51,70.39,70.48,52832.0,67.7212,67.7789,67.6635,67.7501,52832.0
2022-10-25 10:35:00,70.47,70.59,70.42,70.54,31142.0,67.7404,67.8558,67.6924,67.8077,31142.0
2022-10-25 10:40:00,70.54,70.75,70.49,70.74,49452.0,67.8077,68.0096,67.7597,68.0,49452.0
2022-10-25 10:45:00,70.74,70.81,70.46,70.48,76021.0,68.0,68.0673,67.7308,67.7501,76021.0
2022-10-25 10:50:00,70.49,70.64,70.4,70.6,48710.0,67.7597,67.9039,67.6732,67.8654,48710.0
2022-10-25 10:55:00,70.61,70.87,70.61,70.84,79322.0,67.875,68.125,67.875,68.0961,79322.0
2022-10-25 11:00:00,70.86,70.9,70.63,70.64,43254.0,68.1153,68.1538,67.8943,67.9039,43254.0
2022-10-25 11:05:00,70.64,70.94,70.63,70.91,27951.0,67.9039,68.1922,67.8943,68.1634,27951.0
2022-10-25 11:10:00,70.9,70.96,70.84,70.96,44546.0,68.1538,68.2115,68.0961,68.2115,44546.0
2022-10-25 11:15:00,70.95,70.96,70.78,70.85,33468.0,68.2019,68.2115,68.0384,68.1057,33468.0
2022-10-25 11:20:00,70.85,70.96,70.8,70.96,39404.0,68.1057,68.2115,68.0577,68.2115,39404.0
2022-10-25 11:25:00,70.96,70.97,70.87,70.87,40359.0,68.2115,68.2211,68.125,68.125,40359.0
2022-10-25 11:30:00,70.85,70.99,70.82,70.93,22614.0,68.1057,68.2403,68.0769,68.1826,22614.0
2022-10-25 11:35:00,70.9,71.08,70.89,71.0,29804.0,68.1538,68.3268,68.1442,68.2499,29804.0
2022-10-25 11:40:00,70.99,71.03,70.94,70.98,20179.0,68.2403,68.2788,68.1922,68.2307,20179.0
2022-10-25 11:45:00,71.0,71.18,70.95,71.12,24783.0,68.2499,68.4229,68.2019,68.3653,24783.0
2022-10-25 11:50:00,71.13,71.18,71.1,71.1,20071.0,68.3749,68.4229,68.346,68.346,20071.0
2022-10-25 11:55:00,71.09,71.21,71.08,71.14,24124.0,68.3364,68.4518,68.3268,68.3845,24124.0
2022-10-25 12:00:00,71.16,71.24,71.13,71.19,31488.0,68.4037,68.4806,68.3749,68.4326,31488.0
2022-10-25 12:05:00,71.2,71.34,71.13,71.26,36403.0,68.4422,68.5768,68.3749,68.4999,36403.0
2022-10-25 12:10:00,71.26,71.31,71.19,71.19,22844.0,68.4999,68.5479,68.4326,68.4326,22844.0
2022-10-25 12:15:00,71.18,71.18,71.06,71.13,18270.0,68.4229,68.4229,68.3076,68.3749,18270.0
2022-10-25 12:20:00,71.14,71.17,71.06,71.09,71055.0,68.3845,68.4133,68.3076,68.3364,71055.0
2022-10-25 12:25:00,71.09,71.18,70.97,70.97,35756.0,68.3364,68.4229,68.2211,68.2211,35756.0
2022-10-25 12:30:00,70.98,71.08,70.96,71.04,33478.0,68.2307,68.3268,68.2115,68.2884,33478.0
2022-10-25 12:35:00,71.03,71.09,70.97,70.99,41217.0,68.2788,68.3364,68.2211,68.2403,41217.0
2022-10-25 12:40:00,70.99,71.02,70.93,70.96,23099.0,68.2403,68.2691,68.1826,68.2115,23099.0
2022-10-25 12:45:00,70.97,70.98,70.81,70.81,11945.0,68.2211,68.2307,68.0673,68.0673,11945.0
2022-10-25 12:50:00,70.81,70.82,70.72,70.72,18673.0,68.0673,68.0769,67.9808,67.9808,18673.0
2022-10-25 12:55:00,70.73,70.74,70.63,70.7,41320.0,67.9904,68.0,67.8943,67.9615,41320.0
2022-10-25 13:00:00,70.73,70.84,70.62,70.62,37141.0,67.9904,68.0961,67.8846,67.8846,37141.0
2022-10-25 13:05:00,70.6,70.69,70.54,70.64,18381.0,67.8654,67.9519,67.8077,67.9039,18381.0
2022-10-25 13:10:00,70.64,70.65,70.39,70.39,83788.0,67.9039,67.9135,67.6635,67.6635,83788.0
2022-10-25 13:15:00,70.39,70.5,70.29,70.4,125205.0,67.6635,67.7693,67.5674,67.6732,125205.0
2022-10-25 13:20:00,70.41,70.41,70.33,70.34,40822.0,67.6828,67.6828,67.6059,67.6155,40822.0
2022-10-25 13:25:00,70.34,70.45,70.34,70.38,32487.0,67.6155,67.7212,67.6155,67.6539,32487.0
2022-10-25 13:30:00,70.38,70.48,70.38,70.44,29018.0,67.6539,67.7501,67.6539,67.7116,29018.0
2022-10-25 13:35:00,70.43,70.47,70.34,70.36,54789.0,67.702,67.7404,67.6155,67.6347,54789.0
2022-10-25 13:40:00,70.35,70.37,70.22,70.25,26934.0,67.6251,67.6443,67.5001,67.529,26934.0
2022-10-25 13:45:00,70.25,70.26,70.21,70.26,27452.0,67.529,67.5386,67.4905,67.5386,27452.0
2022-10-25 13:50:00,70.26,70.36,70.22,70.36,17071.0,67.5386,67.6347,67.5001,67.6347,17071.0
2022-10-25 13:55:00,70.35,70.39,70.31,70.34,28670.0,67.6251,67.6635,67.5866,67.6155,28670.0
2022-10-25 14:00:00,70.34,70.45,70.32,70.35,50939.0,67.6155,67.7212,67.5963,67.6251,50939.0
2022-10-25 14:05:00,70.35,70.46,70.34,70.46,65301.0,67.6251,67.7308,67.6155,67.7308,65301.0
2022-10-25 14:10:00,70.46,70.46,70.31,70.31,25933.0,67.7308,67.7308,67.5866,67.5866,25933.0
2022-10-25 14:15:00,70.31,70.39,70.31,70.39,19152.0,67.5866,67.6635,67.5866,67.6635,19152.0
2022-10-25 14:20:00,70.37,70.4,70.34,70.39,20762.0,67.6443,67.6732,67.6155,67.6635,20762.0
2022-10-25 14:25:00,70.4,70.41,70.36,70.41,25348.0,67.6732,67.6828,67.6347,67.6828,25348.0
2022-10-25 14:30:00,70.4,70.49,70.34,70.49,37923.0,67.6732,67.7597,67.6155,67.7597,37923.0
2022-10-25 14:35:00,70.5,70.56,70.42,70.56,25068.0,67.7693,67.827,67.6924,67.827,25068.0
2022-10-25 14:40:00,70.57,70.6,70.43,70.5,38963.0,67.8366,67.8654,67.702,67.7693,38963.0
2022-10-25 14:45:00,70.5,70.5,70.41,70.49,16698.0,67.7693,67.7693,67.6828,67.7597,16698.0
2022-10-25 14:50:00,70.5,70.6,70.49,70.59,76614.0,67.7693,67.8654,67.7597,67.8558,76614.0
2022-10-25 14:55:00,70.59,70.62,70.55,70.61,58030.0,67.8558,67.8846,67.8174,67.875,58030.0
2022-10-25 15:00:00,70.62,70.7,70.62,70.68,28617.0,67.8846,67.9615,67.8846,67.9423,28617.0
2022-10-25 15:05:00,70.68,70.72,70.64,70.66,33448.0,67.9423,67.9808,67.9039,67.9231,33448.0
2022-10-25 15:10:00,70.65,70.74,70.64,70.73,50564.0,67.9135,68.0,67.9039,67.9904,50564.0
2022-10-25 15:15:00,70.73,70.74,70.68,70.7,28761.0,67.9904,68.0,67.9423,67.9615,28761.0
2022-10-25 15:20:00,70.71,70.74,70.69,70.73,34113.0,67.9712,68.0,67.9519,67.9904,34113.0
2022-10-25 15:25:00,70.74,70.77,70.7,70.75,31572.0,68.0,68.0288,67.9615,68.0096,31572.0
2022-10-25 15:30:00,70.75,70.93,70.73,70.87,39809.0,68.0096,68.1826,67.9904,68.125,39809.0
2022-10-25 15:35:00,70.87,70.9,70.74,70.78,65718.0,68.125,68.1538,68.0,68.0384,65718.0
2022-10-25 15:40:00,70.77,70.79,70.72,70.78,66945.0,68.0288,68.0481,67.9808,68.0384,66945.0
2022-10-25 15:45:00,70.78,70.8,70.69,70.75,86933.0,68.0384,68.0577,67.9519,68.0096,86933.0
2022-10-25 15:50:00,70.75,70.76,70.48,70.48,179467.0,68.0096,68.0192,67.7501,67.7501,179467.0
2022-10-25 15:55:00,70.48,70.48,70.32,70.47,439665.0,67.7501,67.7501,67.5963,67.7404,439665.0
2022-10-26 09:30:00,70.76,71.18,70.41,71.05,92575.0,68.0192,68.4229,67.6828,68.298,92575.0
2022-10-26 09:35:00,71.05,71.3,70.86,71.21,35501.0,68.298,68.5383,68.1153,68.4518,35501.0
2022-10-26 09:40:00,71.21,71.24,70.69,70.74,44829.0,68.4518,68.4806,67.9519,68.0,44829.0
2022-10-26 09:45:00,70.71,71.13,70.7,71.05,68078.0,67.9712,68.3749,67.9615,68.298,68078.0
2022-10-26 09:50:00,71.02,71.14,70.74,70.74,31964.0,68.2691,68.3845,68.0,68.0,31964.0
2022-10-26 09:55:00,70.73,70.83,70.5,70.57,35244.0,67.9904,68.0865,67.7693,67.8366,35244.0
2022-10-26 10:00:00,70.59,71.21,70.58,70.92,45876.0,67.8558,68.4518,67.8462,68.173,45876.0
2022-10-26 10:05:00,70.91,70.99,70.82,70.9,41296.0,68.1634,68.2403,68.0769,68.1538,41296.0
2022-10-26 10:10:00,70.9,70.92,70.73,70.84,31214.0,68.1538,68.173,67.9904,68.0961,31214.0
2022-10-26 10:15:00,70.84,71.08,70.78,70.99,51343.0,68.0961,68.3268,68.0384,68.2403,51343.0
2022-10-26 10:20:00,70.95,71.1,70.93,71.0,20366.0,68.2019,68.346,68.1826,68.2499,20366.0
2022-10-26 10:25:00,71.01,71.33,71.01,71.3,31124.0,68.2595,68.5671,68.2595,68.5383,31124.0
2022-10-26 10:30:00,71.3,71.35,71.02,71.04,36428.0,68.5383,68.5864,68.2691,68.2884,36428.0
2022-10-26 10:35:00,71.05,71.12,70.97,71.01,42066.0,68.298,68.3653,68.2211,68.2595,42066.0
2022-10-26 10:40:00,71.02,71.25,71.0,71.24,35632.0,68.2691,68.4902,68.2499,68.4806,35632.0
2022-10-26 10:45:00,71.24,71.35,71.21,71.33,25604.0,68.4806,68.5864,68.4518,68.5671,25604.0
2022-10-26 10:50:00,71.32,71.39,71.27,71.36,47032.0,68.5575,68.6248,68.5095,68.596,47032.0
2022-10-26 10:55:00,71.35,71.49,71.32,71.33,38587.0,68.5864,68.7209,68.5575,68.5671,38587.0
2022-10-26 11:00:00,71.34,71.64,71.34,71.6,34568.0,68.5768,68.8651,68.5768,68.8267,34568.0
2022-10-26 11:05:00,71.58,71.74,71.54,71.67,22539.0,68.8075,68.9613,68.769,68.894,22539.0
2022-10-26 11:10:00,71.66,71.79,71.62,71.74,31236.0,68.8844,69.0093,68.8459,68.9613,31236.0
2022-10-26 11:15:00,71.76,71.82,71.69,71.79,36969.0,68.9805,69.0382,68.9132,69.0093,36969.0
2022-10-26 11:20:00,71.78,71.82,71.7,71.77,32560.0,68.9997,69.0382,68.9228,68.9901,32560.0
2022-10-26 11:25:00,71.77,71.8,71.72,71.73,28735.0,68.9901,69.0189,68.942,68.9516,28735.0
2022-10-26 11:30:00,71.72,71.87,71.71,71.86,27512.0,68.942,69.0862,68.9324,69.0766,27512.0
2022-10-26 11:35:00,71.85,71.86,71.74,71.79,25266.0,69.067,69.0766,68.9613,69.0093,25266.0
2022-10-26 11:40:00,71.79,71.83,71.75,71.78,22282.0,69.0093,69.0478,68.9709,68.9997,22282.0
2022-10-26 11:45:00,71.77,71.8,71.72,71.79,27882.0,68.9901,69.0189,68.942,69.0093,27882.0
2022-10-26 11:50:00,71.8,71.82,71.61,71.65,25199.0,69.0189,69.0382,68.8363,68.8747,25199.0
2022-10-26 11:55:00,71.64,71.71,71.54,71.71,35400.0,68.8651,68.9324,68.769,68.9324,35400.0
2022-10-26 12:00:00,71.71,71.76,71.68,71.74,26629.0,68.9324,68.9805,68.9036,68.9613,26629.0
2022-10-26 12:05:00,71.74,71.76,71.54,71.59,40226.0,68.9613,68.9805,68.769,68.8171,40226.0
2022-10-26 12:10:00,71.6,71.64,71.57,71.59,18621.0,68.8267,68.8651,68.7978,68.8171,18621.0
2022-10-26 12:15:00,71.59,71.7,71.55,71.68,40260.0,68.8171,68.9228,68.7786,68.9036,40260.0
2022-10-26 12:20:00,71.68,71.73,71.67,71.68,13910.0,68.9036,68.9516,68.894,68.9036,13910.0
2022-10-26 12:25:00,71.68,71.69,71.5,71.53,23033.0,68.9036,68.9132,68.7306,68.7594,23033.0
2022-10-26 12:30:00,71.53,71.6,71.51,71.53,25020.0,68.7594,68.8267,68.7402,68.7594,25020.0
2022-10-26 12:35:00,71.54,71.54,71.46,71.49,19571.0,68.769,68.769,68.6921,68.7209,19571.0
2022-10-26 12:40:00,71.49,71.5,71.39,71.42,15488.0,68.7209,68.7306,68.6248,68.6537,15488.0
2022-10-26 12:45:00,71.4,71.42,71.31,71.33,17654.0,68.6344,68.6537,68.5479,68.5671,17654.0
2022-10-26 12:50:00,71.33,71.41,71.31,71.34,23026.0,68.5671,68.644,68.5479,68.5768,23026.0
2022-10-26 12:55:00,71.33,71.34,71.1,71.21,31170.0,68.5671,68.5768,68.346,68.4518,31170.0
2022-10-26 13:00:00,71.2,71.22,71.11,71.22,24720.0,68.4422,68.4614,68.3557,68.4614,24720.0
2022-10-26 13:05:00,71.23,71.28,71.19,71.2,32220.0,68.471,68.5191,68.4326,68.4422,32220.0
2022-10-26 13:10:00,71.22,71.23,71.1,71.11,32619.0,68.4614,68.471,68.346,68.3557,32619.0
2022-10-26 13:15:00,71.12,71.18,71.06,71.17,20891.0,68.3653,68.4229,68.3076,68.4133,20891.0
2022-10-26 13:20:00,71.18,71.22,71.09,71.11,32770.0,68.4229,68.4614,68.3364,68.3557,32770.0
2022-10-26 13:25:00,71.1,71.13,71.07,71.11,44525.0,68.346,68.3749,68.3172,68.3557,44525.0
2022-10-26 13:30:00,71.11,71.11,71.02,71.02,30109.0,68.3557,68.3557,68.2691,68.2691,30109.0
2022-10-26 13:35:00,71.03,71.08,71.0,71.07,21778.0,68.2788,68.3268,68.2499,68.3172,21778.0
2022-10-26 13:40:00,71.06,71.08,70.93,70.95,21695.0,68.3076,68.3268,68.1826,68.2019,21695.0
2022-10-26 13:45:00,70.95,70.97,70.89,70.9,25223.0,68.2019,68.2211,68.1442,68.1538,25223.0
2022-10-26 13:50:00,70.91,71.1,70.91,71.09,23085.0,68.1634,68.346,68.1634,68.3364,23085.0
2022-10-26 13:55:00,71.09,71.12,71.05,71.07,19957.0,68.3364,68.3653,68.298,68.3172,19957.0
2022-10-26 14:00:00,71.06,71.12,71.03,71.1,20773.0,68.3076,68.3653,68.2788,68.346,20773.0
2022-10-26 14:05:00,71.1,71.18,71.07,71.16,18379.0,68.346,68.4229,68.3172,68.4037,18379.0
2022-10-26 14:10:00,71.15,71.22,71.12,71.12,29786.0,68.3941,68.4614,68.3653,68.3653,29786.0
2022-10-26 14:15:00,71.12,71.12,71.03,71.03,18018.0,68.3653,68.3653,68.2788,68.2788,18018.0
2022-10-26 14:20:00,71.04,71.06,70.93,70.94,18519.0,68.2884,68.3076,68.1826,68.1922,18519.0
2022-10-26 14:25:00,70.94,71.0,70.94,70.94,18014.0,68.1922,68.2499,68.1922,68.1922,18014.0
2022-10-26 14:30:00,70.95,70.95,70.87,70.9,14544.0,68.2019,68.2019,68.125,68.1538,14544.0
2022-10-26 14:35:00,70.89,71.03,70.88,71.03,20736.0,68.1442,68.2788,68.1346,68.2788,20736.0
2022-10-26 14:40:00,71.02,71.03,70.87,70.87,17881.0,68.2691,68.2788,68.125,68.125,17881.0
2022-10-26 14:45:00,70.85,70.92,70.85,70.92,22863.0,68.1057,68.173,68.1057,68.173,22863.0
2022-10-26 14:50:00,70.92,70.93,70.82,70.89,18410.0,68.173,68.1826,68.0769,68.1442,18410.0
2022-10-26 14:55:00,70.89,70.92,70.81,70.86,22106.0,68.1442,68.173,68.0673,68.1153,22106.0
2022-10-26 15:00:00,70.86,70.86,70.65,70.67,27038.0,68.1153,68.1153,67.9135,67.9327,27038.0
2022-10-26 15:05:00,70.67,70.79,70.66,70.78,26063.0,67.9327,68.0481,67.9231,68.0384,26063.0
2022-10-26 15:10:00,70.78,70.85,70.73,70.84,34679.0,68.0384,68.1057,67.9904,68.0961,34679.0
2022-10-26 15:15:00,70.85,70.96,70.82,70.96,40863.0,68.1057,68.2115,68.0769,68.2115,40863.0
2022-10-26 15:20:00,70.95,70.96,70.85,70.89,29844.0,68.2019,68.2115,68.1057,68.1442,29844.0
2022-10-26 15:25:00,70.89,70.99,70.86,70.97,42265.0,68.1442,68.2403,68.1153,68.2211,42265.0
2022-10-26 15:30:00,70.97,71.0,70.87,70.89,44744.0,68.2211,68.2499,68.125,68.1442,44744.0
2022-10-26 15:35:00,70.88,70.93,70.83,70.88,45457.0,68.1346,68.1826,68.0865,68.1346,45457.0
2022-10-26 15:40:00,70.88,70.96,70.88,70.9,52440.0,68.1346,68.2115,68.1346,68.1538,52440.0
2022-10-26 15:45:00,70.9,70.98,70.88,70.92,97468.0,68.1538,68.2307,68.1346,68.173,97468.0
2022-10-26 15:50:00,70.92,70.97,70.8,70.97,107416.0,68.173,68.2211,68.0577,68.2211,107416.0
2022-10-26 15:55:00,70.99,70.99,70.84,70.91,258402.0,68.2403,68.2403,68.0961,68.1634,258402.0
2022-10-27 09:30:00,71.11,71.81,71.05,71.69,94065.0,68.3557,69.0285,68.298,68.9132,94065.0
2022-10-27 09:35:00,71.57,71.61,71.35,71.53,50521.0,68.7978,68.8363,68.5864,68.7594,50521.0
2022-10-27 09:40:00,71.54,71.96,71.33,71.96,32496.0,68.769,69.1727,68.5671,69.1727,32496.0
2022-10-27 09:45:00,71.94,72.02,71.51,71.54,65361.0,69.1535,69.2304,68.7402,68.769,65361.0
2022-10-27 09:50:00,71.55,71.6,71.24,71.32,33662.0,68.7786,68.8267,68.4806,68.5575,33662.0
2022-10-27 09:55:00,71.33,71.62,71.33,71.58,36669.0,68.5671,68.8459,68.5671,68.8075,36669.0
2022-10-27 10:00:00,71.57,71.92,71.57,71.91,78015.0,68.7978,69.1343,68.7978,69.1247,78015.0
2022-10-27 10:05:00,71.91,72.12,71.66,71.72,22564.0,69.1247,69.3265,68.8844,68.942,22564.0
2022-10-27 10:10:00,71.73,72.12,71.64,72.06,57817.0,68.9516,69.3265,68.8651,69.2689,57817.0
2022-10-27 10:15:00,72.06,72.2,72.01,72.18,39289.0,69.2689,69.4034,69.2208,69.3842,39289.0
2022-10-27 10:20:00,72.19,72.26,71.99,72.09,28192.0,69.3938,69.4611,69.2016,69.2977,28192.0
2022-10-27 10:25:00,72.09,72.35,72.07,72.34,32625.0,69.2977,69.5476,69.2785,69.538,32625.0
2022-10-27 10:30:00,72.34,72.44,72.24,72.4,35211.0,69.538,69.6341,69.4419,69.5957,35211.0
2022-10-27 10:35:00,72.39,72.4,72.07,72.08,65782.0,69.5861,69.5957,69.2785,69.2881,65782.0
2022-10-27 10:40:00,72.06,72.06,71.78,71.84,112741.0,69.2689,69.2689,68.9997,69.0574,112741.0
2022-10-27 10:45:00,71.84,72.32,71.81,72.26,30713.0,69.0574,69.5188,69.0285,69.4611,30713.0
2022-10-27 10:50:00,72.23,72.34,72.15,72.22,17359.0,69.4323,69.538,69.3554,69.4227,17359.0
2022-10-27 10:55:00,72.22,72.26,72.03,72.03,29624.0,69.4227,69.4611,69.24,69.24,29624.0
2022-10-27 11:00:00,72.03,72.25,72.01,72.25,25376.0,69.24,69.4515,69.2208,69.4515,25376.0
2022-10-27 11:05:00,72.24,72.29,72.12,72.26,18569.0,69.4419,69.49,69.3265,69.4611,18569.0
2022-10-27 11:10:00,72.23,72.34,72.17,72.21,22852.0,69.4323,69.538,69.3746,69.4131,22852.0
2022-10-27 11:15:00,72.19,72.22,72.04,72.1,26505.0,69.3938,69.4227,69.2496,69.3073,26505.0
2022-10-27 11:20:00,72.09,72.24,72.09,72.2,16485.0,69.2977,69.4419,69.2977,69.4034,16485.0
2022-10-27 11:25:00,72.2,72.23,72.0,72.05,26451.0,69.4034,69.4323,69.2112,69.2593,26451.0
2022-10-27 11:30:00,72.03,72.13,71.9,72.05,20696.0,69.24,69.3362,69.1151,69.2593,20696.0
2022-10-27 11:35:00,72.03,72.13,71.78,71.78,23888.0,69.24,69.3362,68.9997,68.9997,23888.0
2022-10-27 11:40:00,71.77,71.89,71.67,71.76,46678.0,68.9901,69.1054,68.894,68.9805,46678.0
2022-10-27 11:45:00,71.74,71.82,71.71,71.79,38929.0,68.9613,69.0382,68.9324,69.0093,38929.0
2022-10-27 11:50:00,71.78,71.9,71.74,71.9,17545.0,68.9997,69.1151,68.9613,69.1151,17545.0
2022-10-27 11:55:00,71.91,71.94,71.84,71.91,24518.0,69.1247,69.1535,69.0574,69.1247,24518.0
2022-10-27 12:00:00,71.9,72.13,71.88,72.11,19952.0,69.1151,69.3362,69.0958,69.3169,19952.0
2022-10-27 12:05:00,72.09,72.17,72.04,72.08,24229.0,69.2977,69.3746,69.2496,69.2881,24229.0
2022-10-27 12:10:00,72.07,72.21,72.04,72.21,57673.0,69.2785,69.4131,69.2496,69.4131,57673.0
2022-10-27 12:15:00,72.19,72.24,72.03,72.05,19108.0,69.3938,69.4419,69.24,69.2593,19108.0
2022-10-27 12:20:00,72.03,72.11,71.95,72.1,48141.0,69.24,69.3169,69.1631,69.3073,48141.0
2022-10-27 12:25:00,72.09,72.12,71.87,71.88,18838.0,69.2977,69.3265,69.0862,69.0958,18838.0
2022-10-27 12:30:00,71.87,72.0,71.87,72.0,22936.0,69.0862,69.2112,69.0862,69.2112,22936.0
2022-10-27 12:35:00,72.0,72.01,71.86,71.87,15958.0,69.2112,69.2208,69.0766,69.0862,15958.0
2022-10-27 12:40:00,71.86,71.92,71.83,71.89,13326.0,69.0766,69.1343,69.0478,69.1054,13326.0
2022-10-27 12:45:00,71.87,72.05,71.83,72.01,20576.0,69.0862,69.2593,69.0478,69.2208,20576.0
2022-10-27 12:50:00,72.02,72.25,72.02,72.19,26999.0,69.2304,69.4515,69.2304,69.3938,26999.0
2022-10-27 12:55:00,72.2,72.3,72.16,72.29,46250.0,69.4034,69.4996,69.365,69.49,46250.0
2022-10-27 13:00:00,72.3,72.38,72.22,72.38,17538.0,69.4996,69.5765,69.4227,69.5765,17538.0
2022-10-27 13:05:00,72.39,72.5,72.36,72.48,45138.0,69.5861,69.6918,69.5572,69.6726,45138.0
2022-10-27 13:10:00,72.48,72.48,72.35,72.41,13821.0,69.6726,69.6726,69.5476,69.6053,13821.0
2022-10-27 13:15:00,72.41,72.44,72.31,72.43,26757.0,69.6053,69.6341,69.5092,69.6245,26757.0
2022-10-27 13:20:00,72.41,72.49,72.4,72.42,16247.0,69.6053,69.6822,69.5957,69.6149,16247.0
2022-10-27 13:25:00,72.42,72.43,72.31,72.32,16815.0,69.6149,69.6245,69.5092,69.5188,16815.0
2022-10-27 13:30:00,72.32,72.37,72.3,72.33,14325.0,69.5188,69.5669,69.4996,69.5284,14325.0
2022-10-27 13:35:00,72.34,72.37,72.27,72.27,24314.0,69.538,69.5669,69.4707,69.4707,24314.0
2022-10-27 13:40:00,72.27,72.32,72.21,72.22,18669.0,69.4707,69.5188,69.4131,69.4227,18669.0
2022-10-27 13:45:00,72.22,72.24,72.14,72.16,23674.0,69.4227,69.4419,69.3458,69.365,23674.0
2022-10-27 13:50:00,72.16,72.17,72.1,72.11,12618.0,69.365,69.3746,69.3073,69.3169,12618.0
2022-10-27 13:55:00,72.11,72.17,72.03,72.03,44363.0,69.3169,69.3746,69.24,69.24,44363.0
2022-10-27 14:00:00,72.05,72.08,72.02,72.06,26739.0,69.2593,69.2881,69.2304,69.2689,26739.0
2022-10-27 14:05:00,72.06,72.12,72.02,72.03,18541.0,69.2689,69.3265,69.2304,69.24,18541.0
2022-10-27 14:10:00,72.03,72.06,71.99,72.01,51390.0,69.24,69.2689,69.2016,69.2208,51390.0
2022-10-27 14:15:00,72.03,72.06,71.97,71.99,36983.0,69.24,69.2689,69.1823,69.2016,36983.0
2022-10-27 14:20:00,71.99,72.13,71.93,72.13,50823.0,69.2016,69.3362,69.1439,69.3362,50823.0
2022-10-27 14:25:00,72.12,72.31,72.09,72.31,35891.0,69.3265,69.5092,69.2977,69.5092,35891.0
2022-10-27 14:30:00,72.29,72.4,72.25,72.36,54392.0,69.49,69.5957,69.4515,69.5572,54392.0
2022-10-27 14:35:00,72.35,72.35,72.18,72.19,31906.0,69.5476,69.5476,69.3842,69.3938,31906.0
2022-10-27 14:40:00,72.18,72.25,72.1,72.11,51461.0,69.3842,69.4515,69.3073,69.3169,51461.0
2022-10-27 14:45:00,72.11,72.21,72.08,72.17,29455.0,69.3169,69.4131,69.2881,69.3746,29455.0
2022-10-27 14:50:00,72.18,72.24,72.17,72.21,34971.0,69.3842,69.4419,69.3746,69.4131,34971.0
2022-10-27 14:55:00,72.22,72.22,71.92,72.02,85683.0,69.4227,69.4227,69.1343,69.2304,85683.0
2022-10-27 15:00:00,72.01,72.21,72.01,72.2,34537.0,69.2208,69.4131,69.2208,69.4034,34537.0
2022-10-27 15:05:00,72.19,72.21,72.0,72.0,42129.0,69.3938,69.4131,69.2112,69.2112,42129.0
2022-10-27 15:10:00,72.01,72.18,72.0,72.14,42458.0,69.2208,69.3842,69.2112,69.3458,42458.0
2022-10-27 15:15:00,72.15,72.23,72.13,72.13,55469.0,69.3554,69.4323,69.3362,69.3362,55469.0
2022-10-27 15:20:00,72.13,72.19,72.08,72.14,39444.0,69.3362,69.3938,69.2881,69.3458,39444.0
2022-10-27 15:25:00,72.14,72.22,72.12,72.22,58220.0,69.3458,69.4227,69.3265,69.4227,58220.0
2022-10-27 15:30:00,72.21,72.28,72.15,72.18,53618.0,69.4131,69.4803,69.3554,69.3842,53618.0
2022-10-27 15:35:00,72.18,72.21,72.14,72.17,67916.0,69.3842,69.4131,69.3458,69.3746,67916.0
2022-10-27 15:40:00,72.17,72.22,72.12,72.13,86531.0,69.3746,69.4227,69.3265,69.3362,86531.0
2022-10-27 15:45:00,72.14,72.19,72.08,72.19,87699.0,69.3458,69.3938,69.2881,69.3938,87699.0
2022-10-27 15:50:00,72.18,72.23,71.89,71.93,186112.0,69.3842,69.4323,69.1054,69.1439,186112.0
2022-10-27 15:55:00,71.94,72.02,71.84,72.0,361835.0,69.1535,69.2304,69.0574,69.2112,361835.0
2022-10-28 09:30:00,71.85,72.39,71.43,72.23,89186.0,69.067,69.5861,68.6633,69.4323,89186.0
2022-10-28 09:35:00,72.24,72.24,71.92,72.05,25453.0,69.4419,69.4419,69.1343,69.2593,25453.0
2022-10-28 09:40:00,72.07,72.22,71.95,71.95,22798.0,69.2785,69.4227,69.1631,69.1631,22798.0
2022-10-28 09:45:00,71.94,71.99,71.68,71.97,35539.0,69.1535,69.2016,68.9036,69.1823,35539.0
2022-10-28 09:50:00,71.95,72.08,71.84,71.89,35317.0,69.1631,69.2881,69.0574,69.1054,35317.0
2022-10-28 09:55:00,71.83,71.94,71.67,71.72,22105.0,69.0478,69.1535,68.894,68.942,22105.0
2022-10-28 10:00:00,71.73,71.86,71.31,71.42,33914.0,68.9516,69.0766,68.5479,68.6537,33914.0
2022-10-28 10:05:00,71.43,71.58,71.39,71.44,22193.0,68.6633,68.8075,68.6248,68.6729,22193.0
2022-10-28 10:10:00,71.47,71.57,71.25,71.57,31086.0,68.7017,68.7978,68.4902,68.7978,31086.0
2022-10-28 10:15:00,71.58,71.6,71.34,71.54,127200.0,68.8075,68.8267,68.5768,68.769,127200.0
2022-10-28 10:20:00,71.54,71.6,71.39,71.53,22559.0,68.769,68.8267,68.6248,68.7594,22559.0
2022-10-28 10:25:00,71.53,71.83,71.53,71.66,45018.0,68.7594,69.0478,68.7594,68.8844,45018.0
2022-10-28 10:30:00,71.67,71.82,71.65,71.71,27640.0,68.894,69.0382,68.8747,68.9324,27640.0
2022-10-28 10:35:00,71.71,71.71,71.54,71.62,13538.0,68.9324,68.9324,68.769,68.8459,13538.0
2022-10-28 10:40:00,71.61,71.63,71.53,71.56,23224.0,68.8363,68.8555,68.7594,68.7882,23224.0
2022-10-28 10:45:00,71.59,71.7,71.56,71.68,12298.0,68.8171,68.9228,68.7882,68.9036,12298.0
2022-10-28 10:50:00,71.68,71.87,71.67,71.82,22534.0,68.9036,69.0862,68.894,69.0382,22534.0
2022-10-28 10:55:00,71.82,71.98,71.75,71.86,27854.0,69.0382,69.192,68.9709,69.0766,27854.0
2022-10-28 11:00:00,71.88,71.93,71.71,71.72,29630.0,69.0958,69.1439,68.9324,68.942,29630.0
2022-10-28 11:05:00,71.72,71.82,71.62,71.75,36969.0,68.942,69.0382,68.8459,68.9709,36969.0
2022-10-28 11:10:00,71.76,71.92,71.75,71.86,26832.0,68.9805,69.1343,68.9709,69.0766,26832.0
2022-10-28 11:15:00,71.84,72.02,71.78,72.01,46127.0,69.0574,69.2304,68.9997,69.2208,46127.0
2022-10-28 11:20:00,72.01,72.14,71.96,72.12,28286.0,69.2208,69.3458,69.1727,69.3265,28286.0
2022-10-28 11:25:00,72.1,72.24,72.01,72.21,30239.0,69.3073,69.4419,69.2208,69.4131,30239.0
2022-10-28 11:30:00,72.23,72.3,72.22,72.26,20722.0,69.4323,69.4996,69.4227,69.4611,20722.0
2022-10-28 11:35:00,72.25,72.36,72.19,72.36,21071.0,69.4515,69.5572,69.3938,69.5572,21071.0
2022-10-28 11:40:00,72.36,72.54,72.36,72.54,19946.0,69.5572,69.7303,69.5572,69.7303,19946.0
2022-10-28 11:45:00,72.53,72.55,72.45,72.47,22704.0,69.7207,69.7399,69.6438,69.663,22704.0
2022-10-28 11:50:00,72.48,72.48,72.19,72.23,38872.0,69.6726,69.6726,69.3938,69.4323,38872.0
2022-10-28 11:55:00,72.23,72.27,72.19,72.19,25761.0,69.4323,69.4707,69.3938,69.3938,25761.0
2022-10-28 12:00:00,72.19,72.26,72.12,72.12,24504.0,69.3938,69.4611,69.3265,69.3265,24504.0
2022-10-28 12:05:00,72.12,72.14,72.0,72.05,12415.0,69.3265,69.3458,69.2112,69.2593,12415.0
2022-10-28 12:10:00,72.05,72.26,72.04,72.26,9421.0,69.2593,69.4611,69.2496,69.4611,9421.0
2022-10-28 12:15:00,72.27,72.38,72.27,72.32,18142.0,69.4707,69.5765,69.4707,69.5188,18142.0
2022-10-28 12:20:00,72.31,72.37,72.25,72.36,236921.0,69.5092,69.5669,69.4515,69.5572,236921.0
2022-10-28 12:25:00,72.36,72.5,72.33,72.47,63263.0,69.5572,69.6918,69.5284,69.663,63263.0
2022-10-28 12:30:00,72.47,72.55,72.47,72.52,12602.0,69.663,69.7399,69.663,69.711,12602.0
2022-10-28 12:35:00,72.52,72.52,72.33,72.34,38972.0,69.711,69.711,69.5284,69.538,38972.0
2022-10-28 12:40:00,72.34,72.37,72.17,72.28,31464.0,69.538,69.5669,69.3746,69.4803,31464.0
2022-10-28 12:45:00,72.27,72.35,72.23,72.34,10245.0,69.4707,69.5476,69.4323,69.538,10245.0
2022-10-28 12:50:00,72.35,72.49,72.35,72.48,11953.0,69.5476,69.6822,69.5476,69.6726,11953.0
2022-10-28 12:55:00,72.47,72.48,72.41,72.45,13266.0,69.663,69.6726,69.6053,69.6438,13266.0
2022-10-28 13:00:00,72.45,72.52,72.43,72.48,11747.0,69.6438,69.711,69.6245,69.6726,11747.0
2022-10-28 13:05:00,72.48,72.53,72.48,72.52,10099.0,69.6726,69.7207,69.6726,69.711,10099.0
2022-10-28 13:10:00,72.52,72.58,72.5,72.54,57544.0,69.711,69.7687,69.6918,69.7303,57544.0
2022-10-28 13:15:00,72.54,72.58,72.49,72.51,15462.0,69.7303,69.7687,69.6822,69.7014,15462.0
2022-10-28 13:20:00,72.5,72.63,72.48,72.6,215167.0,69.6918,69.8168,69.6726,69.7879,215167.0
2022-10-28 13:25:00,72.59,72.63,72.5,72.5,103114.0,69.7783,69.8168,69.6918,69.6918,103114.0
2022-10-28 13:30:00,72.5,72.63,72.5,72.61,26393.0,69.6918,69.8168,69.6918,69.7976,26393.0
2022-10-28 13:35:00,72.61,72.82,72.58,72.82,62131.0,69.7976,69.9994,69.7687,69.9994,62131.0
2022-10-28 13:40:00,72.83,72.89,72.77,72.81,36976.0,70.009,70.0667,69.9514,69.9898,36976.0
2022-10-28 13:45:00,72.81,72.82,72.67,72.68,34261.0,69.9898,69.9994,69.8552,69.8648,34261.0
2022-10-28 13:50:00,72.68,72.76,72.67,72.74,49728.0,69.8648,69.9417,69.8552,69.9225,49728.0
2022-10-28 13:55:00,72.73,72.73,72.57,72.61,41979.0,69.9129,69.9129,69.7591,69.7976,41979.0
2022-10-28 14:00:00,72.6,72.73,72.6,72.73,40477.0,69.7879,69.9129,69.7879,69.9129,40477.0
2022-10-28 14:05:00,72.73,72.76,72.7,72.74,25448.0,69.9129,69.9417,69.8841,69.9225,25448.0
2022-10-28 14:10:00,72.73,72.79,72.67,72.78,30845.0,69.9129,69.9706,69.8552,69.961,30845.0
2022-10-28 14:15:00,72.78,72.89,72.77,72.89,37365.0,69.961,70.0667,69.9514,70.0667,37365.0
2022-10-28 14:20:00,72.89,72.93,72.87,72.9,46215.0,70.0667,70.1052,70.0475,70.0763,46215.0
2022-10-28 14:25:00,72.91,72.91,72.78,72.79,22813.0,70.0859,70.0859,69.961,69.9706,22813.0
2022-10-28 14:30:00,72.78,72.97,72.78,72.96,23562.0,69.961,70.1436,69.961,70.134,23562.0
2022-10-28 14:35:00,72.96,72.99,72.88,72.89,26999.0,70.134,70.1628,70.0571,70.0667,26999.0
2022-10-28 14:40:00,72.89,72.9,72.78,72.87,42310.0,70.0667,70.0763,69.961,70.0475,42310.0
2022-10-28 14:45:00,72.87,72.9,72.86,72.89,32872.0,70.0475,70.0763,70.0379,70.0667,32872.0
2022-10-28 14:50:00,72.9,72.91,72.81,72.81,55590.0,70.0763,70.0859,69.9898,69.9898,55590.0
2022-10-28 14:55:00,72.81,72.81,72.75,72.76,49606.0,69.9898,69.9898,69.9321,69.9417,49606.0
2022-10-28 15:00:00,72.76,72.84,72.75,72.79,94693.0,69.9417,70.0187,69.9321,69.9706,94693.0
2022-10-28 15:05:00,72.79,72.8,72.67,72.79,49230.0,69.9706,69.9802,69.8552,69.9706,49230.0
2022-10-28 15:10:00,72.78,72.85,72.76,72.77,25459.0,69.961,70.0283,69.9417,69.9514,25459.0
2022-10-28 15:15:00,72.77,72.77,72.6,72.66,1065729.0,69.9514,69.9514,69.7879,69.8456,1065729.0
2022-10-28 15:20:00,72.66,72.76,72.65,72.71,37386.0,69.8456,69.9417,69.836,69.8937,37386.0
2022-10-28 15:25:00,72.71,72.83,72.69,72.81,50886.0,69.8937,70.009,69.8745,69.9898,50886.0
2022-10-28 15:30:00,72.81,72.81,72.72,72.73,41532.0,69.9898,69.9898,69.9033,69.9129,41532.0
2022-10-28 15:35:00,72.73,72.76,72.68,72.71,39997.0,69.9129,69.9417,69.8648,69.8937,39997.0
2022-10-28 15:40:00,72.7,72.82,72.68,72.79,54082.0,69.8841,69.9994,69.8648,69.9706,54082.0
2022-10-28 15:45:00,72.78,72.8,72.68,72.68,66818.0,69.961,69.9802,69.8648,69.8648,66818.0
2022-10-28 15:50:00,72.69,72.71,72.59,72.62,224941.0,69.8745,69.8937,69.7783,69.8072,224941.0
2022-10-28 15:55:00,72.62,72.66,72.48,72.49,581729.0,69.8072,69.8456,69.6726,69.6822,581729.0
2022-10-31 09:30:00,72.17,72.53,72.03,72.48,93219.0,69.3746,69.7207,69.24,69.6726,93219.0
2022-10-31 09:35:00,72.47,72.6,72.39,72.45,28174.0,69.663,69.7879,69.5861,69.6438,28174.0
2022-10-31 09:40:00,72.43,72.68,72.32,72.52,45386.0,69.6245,69.8648,69.5188,69.711,45386.0
2022-10-31 09:45:00,72.49,72.53,72.34,72.35,53354.0,69.6822,69.7207,69.538,69.5476,53354.0
2022-10-31 09:50:00,72.34,72.69,72.24,72.57,44513.0,69.538,69.8745,69.4419,69.7591,44513.0
2022-10-31 09:55:00,72.58,72.6,72.32,72.39,36403.0,69.7687,69.7879,69.5188,69.5861,36403.0
2022-10-31 10:00:00,72.39,72.52,72.33,72.42,46423.0,69.5861,69.711,69.5284,69.6149,46423.0
2022-10-31 10:05:00,72.4,72.4,72.15,72.22,37070.0,69.5957,69.5957,69.3554,69.4227,37070.0
2022-10-31 10:10:00,72.21,72.37,72.16,72.35,31691.0,69.4131,69.5669,69.365,69.5476,31691.0
2022-10-31 10:15:00,72.35,72.48,72.29,72.31,42387.0,69.5476,69.6726,69.49,69.5092,42387.0
2022-10-31 10:20:00,72.32,72.45,72.32,72.38,70342.0,69.5188,69.6438,69.5188,69.5765,70342.0
2022-10-31 10:25:00,72.39,72.42,72.26,72.31,105358.0,69.5861,69.6149,69.4611,69.5092,105358.0
2022-10-31 10:30:00,72.27,72.31,72.12,72.19,40368.0,69.4707,69.5092,69.3265,69.3938,40368.0
2022-10-31 10:35:00,72.18,72.38,72.18,72.37,23678.0,69.3842,69.5765,69.3842,69.5669,23678.0
2022-10-31 10:40:00,72.36,72.67,72.36,72.62,17225.0,69.5572,69.8552,69.5572,69.8072,17225.0
2022-10-31 10:45:00,72.62,72.74,72.57,72.67,41209.0,69.8072,69.9225,69.7591,69.8552,41209.0
2022-10-31 10:50:00,72.66,72.71,72.48,72.49,38471.0,69.8456,69.8937,69.6726,69.6822,38471.0
2022-10-31 10:55:00,72.48,72.49,72.37,72.45,24254.0,69.6726,69.6822,69.5669,69.6438,24254.0
2022-10-31 11:00:00,72.44,72.65,72.42,72.6,16264.0,69.6341,69.836,69.6149,69.7879,16264.0
2022-10-31 11:05:00,72.58,72.71,72.54,72.63,16474.0,69.7687,69.8937,69.7303,69.8168,16474.0
2022-10-31 11:10:00,72.61,72.68,72.54,72.6,191974.0,69.7976,69.8648,69.7303,69.7879,191974.0
2022-10-31 11:15:00,72.61,72.73,72.55,72.64,23832.0,69.7976,69.9129,69.7399,69.8264,23832.0
2022-10-31 11:20:00,72.65,72.8,72.54,72.8,54661.0,69.836,69.9802,69.7303,69.9802,54661.0
2022-10-31 11:25:00,72.79,72.9,72.75,72.81,21765.0,69.9706,70.0763,69.9321,69.9898,21765.0
2022-10-31 11:30:00,72.81,72.88,72.74,72.88,22079.0,69.9898,70.0571,69.9225,70.0571,22079.0
2022-10-31 11:35:00,72.88,72.9,72.78,72.79,19795.0,70.0571,70.0763,69.961,69.9706,19795.0
2022-10-31 11:40:00,72.8,72.94,72.78,72.93,17355.0,69.9802,70.1148,69.961,70.1052,17355.0
2022-10-31 11:45:00,72.92,72.98,72.85,72.88,20521.0,70.0956,70.1532,70.0283,70.0571,20521.0
2022-10-31 11:50:00,72.89,73.01,72.89,73.0,50831.0,70.0667,70.1821,70.0667,70.1725,50831.0
2022-10-31 11:55:00,73.0,73.01,72.63,72.75,46292.0,70.1725,70.1821,69.8168,69.9321,46292.0
2022-10-31 12:00:00,72.75,72.75,72.65,72.69,35566.0,69.9321,69.9321,69.836,69.8745,35566.0
2022-10-31 12:05:00,72.69,72.71,72.51,72.52,47631.0,69.8745,69.8937,69.7014,69.711,47631.0
2022-10-31 12:10:00,72.51,72.6,72.45,72.59,47727.0,69.7014,69.7879,69.6438,69.7783,47727.0
2022-10-31 12:15:00,72.58,72.7,72.55,72.59,57316.0,69.7687,69.8841,69.7399,69.7783,57316.0
2022-10-31 12:20:00,72.58,72.58,72.46,72.5,21629.0,69.7687,69.7687,69.6534,69.6918,21629.0
2022-10-31 12:25:00,72.5,72.51,72.43,72.49,48292.0,69.6918,69.7014,69.6245,69.6822,48292.0
2022-10-31 12:30:00,72.48,72.64,72.45,72.5,25206.0,69.6726,69.8264,69.6438,69.6918,25206.0
2022-10-31 12:35:00,72.49,72.55,72.47,72.51,19165.0,69.6822,69.7399,69.663,69.7014,19165.0
2022-10-31 12:40:00,72.5,72.55,72.48,72.55,16908.0,69.6918,69.7399,69.6726,69.7399,16908.0
2022-10-31 12:45:00,72.55,72.56,72.51,72.53,17895.0,69.7399,69.7495,69.7014,69.7207,17895.0
2022-10-31 12:50:00,72.53,72.59,72.49,72.49,19806.0,69.7207,69.7783,69.6822,69.6822,19806.0
2022-10-31 12:55:00,72.49,72.59,72.48,72.59,20619.0,69.6822,69.7783,69.6726,69.7783,20619.0
2022-10-31 13:00:00,72.59,72.59,72.47,72.47,23407.0,69.7783,69.7783,69.663,69.663,23407.0
2022-10-31 13:05:00,72.46,72.55,72.44,72.54,22351.0,69.6534,69.7399,69.6341,69.7303,22351.0
2022-10-31 13:10:00,72.53,72.59,72.51,72.58,15921.0,69.7207,69.7783,69.7014,69.7687,15921.0
2022-10-31 13:15:00,72.58,72.61,72.56,72.58,21808.0,69.7687,69.7976,69.7495,69.7687,21808.0
2022-10-31 13:20:00,72.57,72.63,72.56,72.62,15774.0,69.7591,69.8168,69.7495,69.8072,15774.0
2022-10-31 13:25:00,72.62,72.62,72.5,72.58,35859.0,69.8072,69.8072,69.6918,69.7687,35859.0
2022-10-31 13:30:00,72.57,72.6,72.53,72.59,24864.0,69.7591,69.7879,69.7207,69.7783,24864.0
2022-10-31 13:35:00,72.6,72.62,72.53,72.53,19398.0,69.7879,69.8072,69.7207,69.7207,19398.0
2022-10-31 13:40:00,72.52,72.54,72.45,72.46,22303.0,69.711,69.7303,69.6438,69.6534,22303.0
2022-10-31 13:45:00,72.46,72.47,72.27,72.28,25619.0,69.6534,69.663,69.4707,69.4803,25619.0
2022-10-31 13:50:00,72.28,72.47,72.27,72.47,20252.0,69.4803,69.663,69.4707,69.663,20252.0
2022-10-31 13:55:00,72.47,72.57,72.46,72.52,35576.0,69.663,69.7591,69.6534,69.711,35576.0
2022-10-31 14:00:00,72.51,72.54,72.47,72.53,32062.0,69.7014,69.7303,69.663,69.7207,32062.0
2022-10-31 14:05:00,72.54,72.6,72.47,72.48,23798.0,69.7303,69.7879,69.663,69.6726,23798.0
2022-10-31 14:10:00,72.48,72.49,72.42,72.48,74176.0,69.6726,69.6822,69.6149,69.6726,74176.0
2022-10-31 14:15:00,72.48,72.61,72.47,72.56,26007.0,69.6726,69.7976,69.663,69.7495,26007.0
2022-10-31 14:20:00,72.56,72.57,72.45,72.46,118796.0,69.7495,69.7591,69.6438,69.6534,118796.0
2022-10-31 14:25:00,72.46,72.51,72.38,72.38,38324.0,69.6534,69.7014,69.5765,69.5765,38324.0
2022-10-31 14:30:00,72.37,72.43,72.33,72.39,25906.0,69.5669,69.6245,69.5284,69.5861,25906.0
2022-10-31 14:35:00,72.39,72.5,72.37,72.43,26469.0,69.5861,69.6918,69.5669,69.6245,26469.0
2022-10-31 14:40:00,72.42,72.46,72.4,72.4,16000.0,69.6149,69.6534,69.5957,69.5957,16000.0
2022-10-31 14:45:00,72.4,72.42,72.28,72.28,94092.0,69.5957,69.6149,69.4803,69.4803,94092.0
2022-10-31 14:50:00,72.29,72.35,72.27,72.32,29027.0,69.49,69.5476,69.4707,69.5188,29027.0
2022-10-31 14:55:00,72.33,72.35,72.19,72.25,73285.0,69.5284,69.5476,69.3938,69.4515,73285.0
2022-10-31 15:00:00,72.25,72.25,72.11,72.12,72478.0,69.4515,69.4515,69.3169,69.3265,72478.0
2022-10-31 15:05:00,72.12,72.14,71.99,72.02,69022.0,69.3265,69.3458,69.2016,69.2304,69022.0
2022-10-31 15:10:00,72.05,72.25,72.05,72.25,23838.0,69.2593,69.4515,69.2593,69.4515,23838.0
2022-10-31 15:15:00,72.25,72.25,72.16,72.23,35698.0,69.4515,69.4515,69.365,69.4323,35698.0
2022-10-31 15:20:00,72.23,72.26,72.19,72.2,79661.0,69.4323,69.4611,69.3938,69.4034,79661.0
2022-10-31 15:25:00,72.21,72.25,72.17,72.2,40125.0,69.4131,69.4515,69.3746,69.4034,40125.0
2022-10-31 15:30:00,72.2,72.2,72.1,72.15,103112.0,69.4034,69.4034,69.3073,69.3554,103112.0
2022-10-31 15:35:00,72.15,72.21,72.14,72.18,82817.0,69.3554,69.4131,69.3458,69.3842,82817.0
2022-10-31 15:40:00,72.18,72.3,72.17,72.22,57995.0,69.3842,69.4996,69.3746,69.4227,57995.0
2022-10-31 15:45:00,72.22,72.22,72.1,72.15,87354.0,69.4227,69.4227,69.3073,69.3554,87354.0
2022-10-31 15:50:00,72.15,72.15,71.97,72.06,126453.0,69.3554,69.3554,69.1823,69.2689,126453.0
2022-10-31 15:55:00,72.06,72.14,72.01,72.1,219800.0,69.2689,69.3458,69.2208,69.3073,219800.0
2022-11-01 09:30:00,72.56,72.92,71.97,72.11,151930.0,69.7495,70.0956,69.1823,69.3169,151930.0
2022-11-01 09:35:00,72.1,72.33,72.02,72.16,28162.0,69.3073,69.5284,69.2304,69.365,28162.0
2022-11-01 09:40:00,72.18,72.35,72.15,72.18,29458.0,69.3842,69.5476,69.3554,69.3842,29458.0
2022-11-01 09:45:00,72.19,72.19,71.75,71.79,76722.0,69.3938,69.3938,68.9709,69.0093,76722.0
2022-11-01 09:50:00,71.8,71.88,71.66,71.74,63801.0,69.0189,69.0958,68.8844,68.9613,63801.0
2022-11-01 09:55:00,71.75,71.82,71.7,71.82,31193.0,68.9709,69.0382,68.9228,69.0382,31193.0
2022-11-01 10:00:00,71.84,71.85,71.48,71.49,83130.0,69.0574,69.067,68.7113,68.7209,83130.0
2022-11-01 10:05:00,71.53,71.61,71.41,71.42,50566.0,68.7594,68.8363,68.644,68.6537,50566.0
2022-11-01 10:10:00,71.42,71.5,71.17,71.36,116733.0,68.6537,68.7306,68.4133,68.596,116733.0
2022-11-01 10:15:00,71.39,71.51,71.34,71.34,89542.0,68.6248,68.7402,68.5768,68.5768,89542.0
2022-11-01 10:20:00,71.34,71.46,71.27,71.38,90266.0,68.5768,68.6921,68.5095,68.6152,90266.0
2022-11-01 10:25:00,71.36,71.64,71.27,71.63,42968.0,68.596,68.8651,68.5095,68.8555,42968.0
2022-11-01 10:30:00,71.63,71.64,71.36,71.52,85474.0,68.8555,68.8651,68.596,68.7498,85474.0
2022-11-01 10:35:00,71.52,71.55,71.13,71.13,48663.0,68.7498,68.7786,68.3749,68.3749,48663.0
2022-11-01 10:40:00,71.1,71.11,70.87,70.88,54456.0,68.346,68.3557,68.125,68.1346,54456.0
2022-11-01 10:45:00,70.89,70.93,70.79,70.85,28283.0,68.1442,68.1826,68.0481,68.1057,28283.0
2022-11-01 10:50:00,70.84,70.94,70.79,70.84,34700.0,68.0961,68.1922,68.0481,68.0961,34700.0
2022-11-01 10:55:00,70.85,70.89,70.59,70.69,50534.0,68.1057,68.1442,67.8558,67.9519,50534.0
2022-11-01 11:00:00,70.67,70.72,70.57,70.63,54031.0,67.9327,67.9808,67.8366,67.8943,54031.0
2022-11-01 11:05:00,70.63,70.68,70.56,70.66,27282.0,67.8943,67.9423,67.827,67.9231,27282.0
2022-11-01 11:10:00,70.65,70.74,70.63,70.73,30248.0,67.9135,68.0,67.8943,67.9904,30248.0
2022-11-01 11:15:00,70.73,70.81,70.48,70.49,55258.0,67.9904,68.0673,67.7501,67.7597,55258.0
2022-11-01 11:20:00,70.49,70.63,70.48,70.62,21866.0,67.7597,67.8943,67.7501,67.8846,21866.0
2022-11-01 11:25:00,70.62,70.84,70.59,70.84,34850.0,67.8846,68.0961,67.8558,68.0961,34850.0
2022-11-01 11:30:00,70.86,71.04,70.86,71.01,26521.0,68.1153,68.2884,68.1153,68.2595,26521.0
2022-11-01 11:35:00,71.02,71.14,70.86,70.97,23218.0,68.2691,68.3845,68.1153,68.2211,23218.0
2022-11-01 11:40:00,70.97,71.11,70.96,71.07,19172.0,68.2211,68.3557,68.2115,68.3172,19172.0
2022-11-01 11:45:00,71.07,71.32,71.06,71.27,18628.0,68.3172,68.5575,68.3076,68.5095,18628.0
2022-11-01 11:50:00,71.27,71.42,71.26,71.42,15743.0,68.5095,68.6537,68.4999,68.6537,15743.0
2022-11-01 11:55:00,71.41,71.52,71.35,71.49,16125.0,68.644,68.7498,68.5864,68.7209,16125.0
2022-11-01 12:00:00,71.5,71.59,71.48,71.57,14797.0,68.7306,68.8171,68.7113,68.7978,14797.0
2022-11-01 12:05:00,71.55,71.76,71.55,71.66,13831.0,68.7786,68.9805,68.7786,68.8844,13831.0
2022-11-01 12:10:00,71.62,71.73,71.53,71.58,18850.0,68.8459,68.9516,68.7594,68.8075,18850.0
2022-11-01 12:15:00,71.57,71.6,71.47,71.47,21302.0,68.7978,68.8267,68.7017,68.7017,21302.0
2022-11-01 12:20:00,71.45,71.65,71.43,71.55,27289.0,68.6825,68.8747,68.6633,68.7786,27289.0
2022-11-01 12:25:00,71.54,71.75,71.54,71.67,50616.0,68.769,68.9709,68.769,68.894,50616.0
2022-11-01 12:30:00,71.67,71.73,71.58,71.7,23521.0,68.894,68.9516,68.8075,68.9228,23521.0
2022-11-01 12:35:00,71.72,71.85,71.69,71.85,10553.0,68.942,69.067,68.9132,69.067,10553.0
2022-11-01 12:40:00,71.84,71.92,71.82,71.91,16907.0,69.0574,69.1343,69.0382,69.1247,16907.0
2022-11-01 12:45:00,71.91,71.93,71.8,71.82,304985.0,69.1247,69.1439,69.0189,69.0382,304985.0
2022-11-01 12:50:00,71.82,71.83,71.77,71.79,11956.0,69.0382,69.0478,68.9901,69.0093,11956.0
2022-11-01 12:55:00,71.8,71.8,71.61,71.71,11678.0,69.0189,69.0189,68.8363,68.9324,11678.0
2022-11-01 13:00:00,71.7,71.72,71.56,71.59,19945.0,68.9228,68.942,68.7882,68.8171,19945.0
2022-11-01 13:05:00,71.61,71.69,71.6,71.65,12302.0,68.8363,68.9132,68.8267,68.8747,12302.0
2022-11-01 13:10:00,71.64,71.82,71.63,71.79,15497.0,68.8651,69.0382,68.8555,69.0093,15497.0
2022-11-01 13:15:00,71.8,71.92,71.74,71.89,84459.0,69.0189,69.1343,68.9613,69.1054,84459.0
2022-11-01 13:20:00,71.91,72.06,71.91,71.91,41655.0,69.1247,69.2689,69.1247,69.1247,41655.0
2022-11-01 13:25:00,71.9,71.94,71.82,71.83,64445.0,69.1151,69.1535,69.0382,69.0478,64445.0
2022-11-01 13:30:00,71.83,71.92,71.83,71.84,12481.0,69.0478,69.1343,69.0478,69.0574,12481.0
2022-11-01 13:35:00,71.85,71.88,71.75,71.77,19371.0,69.067,69.0958,68.9709,68.9901,19371.0
2022-11-01 13:40:00,71.77,71.9,71.76,71.85,13523.0,68.9901,69.1151,68.9805,69.067,13523.0
2022-11-01 13:45:00,71.85,71.93,71.85,71.89,13545.0,69.067,69.1439,69.067,69.1054,13545.0
2022-11-01 13:50:00,71.88,71.93,71.82,71.83,59569.0,69.0958,69.1439,69.0382,69.0478,59569.0
2022-11-01 13:55:00,71.83,71.89,71.83,71.85,40259.0,69.0478,69.1054,69.0478,69.067,40259.0
2022-11-01 14:00:00,71.87,71.92,71.81,71.81,40346.0,69.0862,69.1343,69.0285,69.0285,40346.0
2022-11-01 14:05:00,71.8,71.82,71.71,71.75,23778.0,69.0189,69.0382,68.9324,68.9709,23778.0
2022-11-01 14:10:00,71.75,71.77,71.58,71.61,17877.0,68.9709,68.9901,68.8075,68.8363,17877.0
2022-11-01 14:15:00,71.61,71.67,71.59,71.65,20416.0,68.8363,68.894,68.8171,68.8747,20416.0
2022-11-01 14:20:00,71.64,71.75,71.62,71.7,15159.0,68.8651,68.9709,68.8459,68.9228,15159.0
2022-11-01 14:25:00,71.7,71.75,71.68,71.75,16060.0,68.9228,68.9709,68.9036,68.9709,16060.0
2022-11-01 14:30:00,71.75,71.76,71.66,71.68,13467.0,68.9709,68.9805,68.8844,68.9036,13467.0
2022-11-01 14:35:00,71.68,71.71,71.65,71.67,18972.0,68.9036,68.9324,68.8747,68.894,18972.0
2022-11-01 14:40:00,71.66,71.7,71.61,71.69,13274.0,68.8844,68.9228,68.8363,68.9132,13274.0
2022-11-01 14:45:00,71.69,71.71,71.66,71.69,16954.0,68.9132,68.9324,68.8844,68.9132,16954.0
2022-11-01 14:50:00,71.68,71.74,71.63,71.74,27371.0,68.9036,68.9613,68.8555,68.9613,27371.0
2022-11-01 14:55:00,71.73,71.89,71.72,71.88,16239.0,68.9516,69.1054,68.942,69.0958,16239.0
2022-11-01 15:00:00,71.87,71.93,71.84,71.9,18783.0,69.0862,69.1439,69.0574,69.1151,18783.0
2022-11-01 15:05:00,71.9,71.91,71.83,71.88,26409.0,69.1151,69.1247,69.0478,69.0958,26409.0
2022-11-01 15:10:00,71.88,71.88,71.69,71.71,27514.0,69.0958,69.0958,68.9132,68.9324,27514.0
2022-11-01 15:15:00,71.7,71.74,71.67,71.74,39476.0,68.9228,68.9613,68.894,68.9613,39476.0
2022-11-01 15:20:00,71.76,71.86,71.76,71.81,44796.0,68.9805,69.0766,68.9805,69.0285,44796.0
2022-11-01 15:25:00,71.81,71.81,71.67,71.68,46788.0,69.0285,69.0285,68.894,68.9036,46788.0
2022-11-01 15:30:00,71.67,71.71,71.61,71.69,48929.0,68.894,68.9324,68.8363,68.9132,48929.0
2022-11-01 15:35:00,71.69,71.76,71.67,71.73,52086.0,68.9132,68.9805,68.894,68.9516,52086.0
2022-11-01 15:40:00,71.73,71.78,71.68,71.77,81545.0,68.9516,68.9997,68.9036,68.9901,81545.0
2022-11-01 15:45:00,71.77,71.86,71.7,71.86,60230.0,68.9901,69.0766,68.9228,69.0766,60230.0
2022-11-01 15:50:00,71.87,71.89,71.77,71.83,93429.0,69.0862,69.1054,68.9901,69.0478,93429.0
2022-11-01 15:55:00,71.84,71.85,71.73,71.75,223352.0,69.0574,69.067,68.9516,68.9709,223352.0
2022-11-02 09:30:00,71.66,71.86,71.33,71.86,70223.0,68.8844,69.0766,68.5671,69.0766,70223.0
2022-11-02 09:35:00,71.87,72.05,71.74,72.02,26166.0,69.0862,69.2593,68.9613,69.2304,26166.0
2022-11-02 09:40:00,72.0,72.26,71.84,72.08,21060.0,69.2112,69.4611,69.0574,69.2881,21060.0
2022-11-02 09:45:00,72.03,72.15,71.99,72.0,33267.0,69.24,69.3554,69.2016,69.2112,33267.0
2022-11-02 09:50:00,72.0,72.01,71.74,71.76,39110.0,69.2112,69.2208,68.9613,68.9805,39110.0
2022-11-02 09:55:00,71.73,71.8,71.61,71.73,68482.0,68.9516,69.0189,68.8363,68.9516,68482.0
2022-11-02 10:00:00,71.75,71.94,71.71,71.91,15613.0,68.9709,69.1535,68.9324,69.1247,15613.0
2022-11-02 10:05:00,71.91,71.96,71.77,71.95,17406.0,69.1247,69.1727,68.9901,69.1631,17406.0
2022-11-02 10:10:00,72.0,72.03,71.91,71.96,32446.0,69.2112,69.24,69.1247,69.1727,32446.0
2022-11-02 10:15:00,71.92,72.03,71.91,71.98,35170.0,69.1343,69.24,69.1247,69.192,35170.0
2022-11-02 10:20:00,71.98,71.99,71.88,71.88,25219.0,69.192,69.2016,69.0958,69.0958,25219.0
2022-11-02 10:25:00,71.89,71.97,71.89,71.97,14599.0,69.1054,69.1823,69.1054,69.1823,14599.0
2022-11-02 10:30:00,71.99,72.11,71.97,72.09,16876.0,69.2016,69.3169,69.1823,69.2977,16876.0
2022-11-02 10:35:00,72.09,72.09,71.94,71.95,28416.0,69.2977,69.2977,69.1535,69.1631,28416.0
2022-11-02 10:40:00,71.97,72.06,71.95,72.04,16811.0,69.1823,69.2689,69.1631,69.2496,16811.0
2022-11-02 10:45:00,72.03,72.06,71.98,72.01,17805.0,69.24,69.2689,69.192,69.2208,17805.0
2022-11-02 10:50:00,72.0,72.16,71.93,72.15,15726.0,69.2112,69.365,69.1439,69.3554,15726.0
2022-11-02 10:55:00,72.16,72.22,72.11,72.11,13047.0,69.365,69.4227,69.3169,69.3169,13047.0
2022-11-02 11:00:00,72.1,72.12,72.06,72.08,20798.0,69.3073,69.3265,69.2689,69.2881,20798.0
2022-11-02 11:05:00,72.08,72.16,72.08,72.12,13134.0,69.2881,69.365,69.2881,69.3265,13134.0
2022-11-02 11:10:00,72.11,72.18,72.05,72.08,10627.0,69.3169,69.3842,69.2593,69.2881,10627.0
2022-11-02 11:15:00,72.01,72.06,71.83,71.83,27015.0,69.2208,69.2689,69.0478,69.0478,27015.0
2022-11-02 11:20:00,71.83,71.97,71.76,71.97,19714.0,69.0478,69.1823,68.9805,69.1823,19714.0
2022-11-02 11:25:00,71.98,71.98,71.84,71.91,14994.0,69.192,69.192,69.0574,69.1247,14994.0
2022-11-02 11:30:00,71.92,71.92,71.83,71.84,11444.0,69.1343,69.1343,69.0478,69.0574,11444.0
2022-11-02 11:35:00,71.81,71.88,71.72,71.73,19714.0,69.0285,69.0958,68.942,68.9516,19714.0
2022-11-02 11:40:00,71.71,71.86,71.7,71.84,13692.0,68.9324,69.0766,68.9228,69.0574,13692.0
2022-11-02 11:45:00,71.86,71.91,71.85,71.86,22777.0,69.0766,69.1247,69.067,69.0766,22777.0
2022-11-02 11:50:00,71.86,71.89,71.79,71.82,13017.0,69.0766,69.1054,69.0093,69.0382,13017.0
2022-11-02 11:55:00,71.81,71.87,71.72,71.74,10124.0,69.0285,69.0862,68.942,68.9613,10124.0
2022-11-02 12:00:00,71.73,71.74,71.67,71.69,17160.0,68.9516,68.9613,68.894,68.9132,17160.0
2022-11-02 12:05:00,71.69,71.72,71.66,71.71,11453.0,68.9132,68.942,68.8844,68.9324,11453.0
2022-11-02 12:10:00,71.7,71.72,71.63,71.67,15388.0,68.9228,68.942,68.8555,68.894,15388.0
2022-11-02 12:15:00,71.67,71.67,71.57,71.62,17051.0,68.894,68.894,68.7978,68.8459,17051.0
2022-11-02 12:20:00,71.61,71.64,71.59,71.62,11337.0,68.8363,68.8651,68.8171,68.8459,11337.0
2022-11-02 12:25:00,71.62,71.68,71.58,71.59,37449.0,68.8459,68.9036,68.8075,68.8171,37449.0
2022-11-02 12:30:00,71.58,71.6,71.48,71.48,20470.0,68.8075,68.8267,68.7113,68.7113,20470.0
2022-11-02 12:35:00,71.47,71.47,71.4,71.44,13710.0,68.7017,68.7017,68.6344,68.6729,13710.0
2022-11-02 12:40:00,71.44,71.46,71.37,71.45,11436.0,68.6729,68.6921,68.6056,68.6825,11436.0
2022-11-02 12:45:00,71.45,71.61,71.45,71.61,14225.0,68.6825,68.8363,68.6825,68.8363,14225.0
2022-11-02 12:50:00,71.65,71.68,71.64,71.67,11031.0,68.8747,68.9036,68.8651,68.894,11031.0
2022-11-02 12:55:00,71.67,71.77,71.67,71.74,9973.0,68.894,68.9901,68.894,68.9613,9973.0
2022-11-02 13:00:00,71.74,71.74,71.58,71.59,11658.0,68.9613,68.9613,68.8075,68.8171,11658.0
2022-11-02 13:05:00,71.59,71.67,71.58,71.67,13811.0,68.8171,68.894,68.8075,68.894,13811.0
2022-11-02 13:10:00,71.66,71.75,71.65,71.69,15374.0,68.8844,68.9709,68.8747,68.9132,15374.0
2022-11-02 13:15:00,71.66,71.7,71.65,71.66,17535.0,68.8844,68.9228,68.8747,68.8844,17535.0
2022-11-02 13:20:00,71.65,71.67,71.59,71.6,10025.0,68.8747,68.894,68.8171,68.8267,10025.0
2022-11-02 13:25:00,71.6,71.65,71.56,71.64,8798.0,68.8267,68.8747,68.7882,68.8651,8798.0
2022-11-02 13:30:00,71.65,71.67,71.61,71.67,12020.0,68.8747,68.894,68.8363,68.894,12020.0
2022-11-02 13:35:00,71.67,71.8,71.66,71.8,10399.0,68.894,69.0189,68.8844,69.0189,10399.0
2022-11-02 13:40:00,71.8,71.9,71.8,71.86,15460.0,69.0189,69.1151,69.0189,69.0766,15460.0
2022-11-02 13:45:00,71.86,71.92,71.86,71.89,22208.0,69.0766,69.1343,69.0766,69.1054,22208.0
2022-11-02 13:50:00,71.88,71.93,71.8,71.81,25084.0,69.0958,69.1439,69.0189,69.0285,25084.0
2022-11-02 13:55:00,71.81,71.81,71.72,71.8,25317.0,69.0285,69.0285,68.942,69.0189,25317.0
2022-11-02 14:00:00,71.78,72.63,71.71,72.32,175193.0,68.9997,69.8168,68.9324,69.5188,175193.0
2022-11-02 14:05:00,72.31,72.51,72.21,72.35,29431.0,69.5092,69.7014,69.4131,69.5476,29431.0
2022-11-02 14:10:00,72.36,72.4,72.15,72.2,31424.0,69.5572,69.5957,69.3554,69.4034,31424.0
2022-11-02 14:15:00,72.22,72.27,72.02,72.18,25231.0,69.4227,69.4707,69.2304,69.3842,25231.0
2022-11-02 14:20:00,72.19,72.27,72.05,72.24,28698.0,69.3938,69.4707,69.2593,69.4419,28698.0
2022-11-02 14:25:00,72.25,72.41,72.19,72.39,48931.0,69.4515,69.6053,69.3938,69.5861,48931.0
2022-11-02 14:30:00,72.43,72.53,72.22,72.43,41621.0,69.6245,69.7207,69.4227,69.6245,41621.0
2022-11-02 14:35:00,72.4,72.69,71.58,71.96,76210.0,69.5957,69.8745,68.8075,69.1727,76210.0
2022-11-02 14:40:00,71.91,72.41,71.73,72.09,46909.0,69.1247,69.6053,68.9516,69.2977,46909.0
2022-11-02 14:45:00,72.05,72.19,71.75,71.8,31517.0,69.2593,69.3938,68.9709,69.0189,31517.0
2022-11-02 14:50:00,71.78,71.84,70.98,71.16,32089.0,68.9997,69.0574,68.2307,68.4037,32089.0
2022-11-02 14:55:00,71.16,71.38,71.1,71.27,29985.0,68.4037,68.6152,68.346,68.5095,29985.0
2022-11-02 15:00:00,71.23,71.4,71.12,71.3,29992.0,68.471,68.6344,68.3653,68.5383,29992.0
2022-11-02 15:05:00,71.29,71.65,71.26,71.59,51148.0,68.5287,68.8747,68.4999,68.8171,51148.0
2022-11-02 15:10:00,71.56,71.56,71.25,71.27,22408.0,68.7882,68.7882,68.4902,68.5095,22408.0
2022-11-02 15:15:00,71.25,71.26,70.93,70.94,37436.0,68.4902,68.4999,68.1826,68.1922,37436.0
2022-11-02 15:20:00,70.92,70.92,70.75,70.77,39141.0,68.173,68.173,68.0096,68.0288,39141.0
2022-11-02 15:25:00,70.76,70.81,70.41,70.61,55198.0,68.0192,68.0673,67.6828,67.875,55198.0
2022-11-02 15:30:00,70.6,70.64,70.46,70.55,41510.0,67.8654,67.9039,67.7308,67.8174,41510.0
2022-11-02 15:35:00,70.53,70.72,70.48,70.61,44705.0,67.7981,67.9808,67.7501,67.875,44705.0
2022-11-02 15:40:00,70.6,70.64,70.48,70.59,78834.0,67.8654,67.9039,67.7501,67.8558,78834.0
2022-11-02 15:45:00,70.59,70.6,70.46,70.56,103048.0,67.8558,67.8654,67.7308,67.827,103048.0
2022-11-02 15:50:00,70.57,70.58,70.27,70.34,118498.0,67.8366,67.8462,67.5482,67.6155,118498.0
2022-11-02 15:55:00,70.33,70.44,70.27,70.28,286120.0,67.6059,67.7116,67.5482,67.5578,286120.0
2022-11-03 09:30:00,70.2,71.15,69.95,70.97,110555.0,67.4809,68.3941,67.2406,68.2211,110555.0
2022-11-03 09:35:00,70.98,71.07,70.64,70.83,42227.0,68.2307,68.3172,67.9039,68.0865,42227.0
2022-11-03 09:40:00,70.79,71.11,70.73,70.75,52203.0,68.0481,68.3557,67.9904,68.0096,52203.0
2022-11-03 09:45:00,70.74,70.74,70.26,70.26,62146.0,68.0,68.0,67.5386,67.5386,62146.0
2022-11-03 09:50:00,70.26,70.37,70.04,70.04,34928.0,67.5386,67.6443,67.3271,67.3271,34928.0
2022-11-03 09:55:00,70.05,70.18,69.97,70.03,45590.0,67.3367,67.4617,67.2598,67.3175,45590.0
2022-11-03 10:00:00,70.05,70.48,69.97,70.43,42193.0,67.3367,67.7501,67.2598,67.702,42193.0
2022-11-03 10:05:00,70.42,70.74,70.38,70.61,20504.0,67.6924,68.0,67.6539,67.875,20504.0
2022-11-03 10:10:00,70.62,70.97,70.59,70.95,22111.0,67.8846,68.2211,67.8558,68.2019,22111.0
2022-11-03 10:15:00,70.97,71.09,70.88,70.96,23214.0,68.2211,68.3364,68.1346,68.2115,23214.0
2022-11-03 10:20:00,70.95,71.1,70.84,71.03,27182.0,68.2019,68.346,68.0961,68.2788,27182.0
2022-11-03 10:25:00,71.04,71.3,71.04,71.25,21556.0,68.2884,68.5383,68.2884,68.4902,21556.0
2022-11-03 10:30:00,71.27,71.27,70.99,70.99,23422.0,68.5095,68.5095,68.2403,68.2403,23422.0
2022-11-03 10:35:00,70.99,71.09,70.99,71.08,33543.0,68.2403,68.3364,68.2403,68.3268,33543.0
2022-11-03 10:40:00,71.08,71.37,71.04,71.3,23375.0,68.3268,68.6056,68.2884,68.5383,23375.0
2022-11-03 10:45:00,71.31,71.5,71.3,71.44,21238.0,68.5479,68.7306,68.5383,68.6729,21238.0
2022-11-03 10:50:00,71.43,71.43,71.24,71.36,37277.0,68.6633,68.6633,68.4806,68.596,37277.0
2022-11-03 10:55:00,71.36,71.47,71.27,71.35,50883.0,68.596,68.7017,68.5095,68.5864,50883.0
2022-11-03 11:00:00,71.34,71.34,71.14,71.17,29767.0,68.5768,68.5768,68.3845,68.4133,29767.0
2022-11-03 11:05:00,71.16,71.2,71.07,71.11,22312.0,68.4037,68.4422,68.3172,68.3557,22312.0
2022-11-03 11:10:00,71.09,71.16,71.05,71.07,22490.0,68.3364,68.4037,68.298,68.3172,22490.0
2022-11-03 11:15:00,71.05,71.1,70.99,71.07,29507.0,68.298,68.346,68.2403,68.3172,29507.0
2022-11-03 11:20:00,71.07,71.17,70.94,70.95,42667.0,68.3172,68.4133,68.1922,68.2019,42667.0
2022-11-03 11:25:00,70.94,71.01,70.91,70.95,27563.0,68.1922,68.2595,68.1634,68.2019,27563.0
2022-11-03 11:30:00,70.94,70.97,70.78,70.81,30534.0,68.1922,68.2211,68.0384,68.0673,30534.0
2022-11-03 11:35:00,70.81,71.04,70.81,71.01,26872.0,68.0673,68.2884,68.0673,68.2595,26872.0
2022-11-03 11:40:00,71.02,71.04,70.92,70.93,25633.0,68.2691,68.2884,68.173,68.1826,25633.0
2022-11-03 11:45:00,70.94,71.12,70.93,71.07,37376.0,68.1922,68.3653,68.1826,68.3172,37376.0
2022-11-03 11:50:00,71.07,71.12,71.01,71.08,13612.0,68.3172,68.3653,68.2595,68.3268,13612.0
2022-11-03 11:55:00,71.06,71.06,70.98,71.03,16399.0,68.3076,68.3076,68.2307,68.2788,16399.0
2022-11-03 12:00:00,71.04,71.33,71.02,71.32,26839.0,68.2884,68.5671,68.2691,68.5575,26839.0
2022-11-03 12:05:00,71.31,71.33,71.24,71.26,17016.0,68.5479,68.5671,68.4806,68.4999,17016.0
2022-11-03 12:10:00,71.27,71.43,71.27,71.38,13342.0,68.5095,68.6633,68.5095,68.6152,13342.0
2022-11-03 12:15:00,71.38,71.51,71.36,71.44,16243.0,68.6152,68.7402,68.596,68.6729,16243.0
2022-11-03 12:20:00,71.43,71.46,71.29,71.36,22850.0,68.6633,68.6921,68.5287,68.596,22850.0
2022-11-03 12:25:00,71.35,71.49,71.34,71.45,70262.0,68.5864,68.7209,68.5768,68.6825,70262.0
2022-11-03 12:30:00,71.45,71.46,71.37,71.37,12181.0,68.6825,68.6921,68.6056,68.6056,12181.0
2022-11-03 12:35:00,71.36,71.36,71.17,71.17,22808.0,68.596,68.596,68.4133,68.4133,22808.0
2022-11-03 12:40:00,71.18,71.32,71.14,71.28,22859.0,68.4229,68.5575,68.3845,68.5191,22859.0
2022-11-03 12:45:00,71.28,71.37,71.28,71.36,15184.0,68.5191,68.6056,68.5191,68.596,15184.0
2022-11-03 12:50:00,71.36,71.48,71.35,71.47,37055.0,68.596,68.7113,68.5864,68.7017,37055.0
2022-11-03 12:55:00,71.47,71.47,71.38,71.4,11708.0,68.7017,68.7017,68.6152,68.6344,11708.0
2022-11-03 13:00:00,71.38,71.4,71.32,71.36,15187.0,68.6152,68.6344,68.5575,68.596,15187.0
2022-11-03 13:05:00,71.37,71.39,71.27,71.37,11011.0,68.6056,68.6248,68.5095,68.6056,11011.0
2022-11-03 13:10:00,71.37,71.54,71.36,71.53,16058.0,68.6056,68.769,68.596,68.7594,16058.0
2022-11-03 13:15:00,71.54,71.6,71.51,71.52,9902.0,68.769,68.8267,68.7402,68.7498,9902.0
2022-11-03 13:20:00,71.52,71.54,71.39,71.4,10584.0,68.7498,68.769,68.6248,68.6344,10584.0
2022-11-03 13:25:00,71.4,71.45,71.39,71.45,8782.0,68.6344,68.6825,68.6248,68.6825,8782.0
2022-11-03 13:30:00,71.45,71.5,71.42,71.42,16145.0,68.6825,68.7306,68.6537,68.6537,16145.0
2022-11-03 13:35:00,71.43,71.64,71.39,71.64,19296.0,68.6633,68.8651,68.6248,68.8651,19296.0
2022-11-03 13:40:00,71.63,71.63,71.43,71.43,18374.0,68.8555,68.8555,68.6633,68.6633,18374.0
2022-11-03 13:45:00,71.43,71.56,71.42,71.52,13334.0,68.6633,68.7882,68.6537,68.7498,13334.0
2022-11-03 13:50:00,71.52,71.53,71.42,71.49,16610.0,68.7498,68.7594,68.6537,68.7209,16610.0
2022-11-03 13:55:00,71.49,71.53,71.45,71.45,12375.0,68.7209,68.7594,68.6825,68.6825,12375.0
2022-11-03 14:00:00,71.44,71.49,71.39,71.42,20748.0,68.6729,68.7209,68.6248,68.6537,20748.0
2022-11-03 14:05:00,71.42,71.52,71.4,71.45,28732.0,68.6537,68.7498,68.6344,68.6825,28732.0
2022-11-03 14:10:00,71.46,71.5,71.4,71.5,29505.0,68.6921,68.7306,68.6344,68.7306,29505.0
2022-11-03 14:15:00,71.48,71.58,71.47,71.58,30196.0,68.7113,68.8075,68.7017,68.8075,30196.0
2022-11-03 14:20:00,71.57,71.7,71.57,71.67,30580.0,68.7978,68.9228,68.7978,68.894,30580.0
2022-11-03 14:25:00,71.67,71.75,71.67,71.73,18538.0,68.894,68.9709,68.894,68.9516,18538.0
2022-11-03 14:30:00,71.72,71.73,71.6,71.63,33435.0,68.942,68.9516,68.8267,68.8555,33435.0
2022-11-03 14:35:00,71.63,71.64,71.5,71.51,13457.0,68.8555,68.8651,68.7306,68.7402,13457.0
2022-11-03 14:40:00,71.5,71.5,71.37,71.39,18703.0,68.7306,68.7306,68.6056,68.6248,18703.0
2022-11-03 14:45:00,71.39,71.52,71.38,71.48,24648.0,68.6248,68.7498,68.6152,68.7113,24648.0
2022-11-03 14:50:00,71.48,71.5,71.43,71.47,16621.0,68.7113,68.7306,68.6633,68.7017,16621.0
2022-11-03 14:55:00,71.47,71.49,71.42,71.49,14964.0,68.7017,68.7209,68.6537,68.7209,14964.0
2022-11-03 15:00:00,71.48,71.51,71.37,71.41,47523.0,68.7113,68.7402,68.6056,68.644,47523.0
2022-11-03 15:05:00,71.4,71.43,71.32,71.4,32320.0,68.6344,68.6633,68.5575,68.6344,32320.0
2022-11-03 15:10:00,71.41,71.47,71.35,71.45,19484.0,68.644,68.7017,68.5864,68.6825,19484.0
2022-11-03 15:15:00,71.45,71.52,71.43,71.44,33376.0,68.6825,68.7498,68.6633,68.6729,33376.0
2022-11-03 15:20:00,71.44,71.54,71.43,71.54,33796.0,68.6729,68.769,68.6633,68.769,33796.0
2022-11-03 15:25:00,71.53,71.55,71.5,71.54,45231.0,68.7594,68.7786,68.7306,68.769,45231.0
2022-11-03 15:30:00,71.53,71.59,71.49,71.58,41785.0,68.7594,68.8171,68.7209,68.8075,41785.0
2022-11-03 15:35:00,71.58,71.59,71.39,71.42,32003.0,68.8075,68.8171,68.6248,68.6537,32003.0
2022-11-03 15:40:00,71.42,71.46,71.33,71.38,41583.0,68.6537,68.6921,68.5671,68.6152,41583.0
2022-11-03 15:45:00,71.37,71.38,71.19,71.19,68701.0,68.6056,68.6152,68.4326,68.4326,68701.0
2022-11-03 15:50:00,71.19,71.23,71.05,71.09,92138.0,68.4326,68.471,68.298,68.3364,92138.0
2022-11-03 15:55:00,71.09,71.27,71.08,71.18,244093.0,68.3364,68.5095,68.3268,68.4229,244093.0
2022-11-04 09:30:00,71.76,72.32,71.61,71.85,82973.0,68.9805,69.5188,68.8363,69.067,82973.0
2022-11-04 09:35:00,71.89,71.95,71.57,71.61,26779.0,69.1054,69.1631,68.7978,68.8363,26779.0
2022-11-04 09:40:00,71.58,71.61,71.1,71.21,39524.0,68.8075,68.8363,68.346,68.4518,39524.0
2022-11-04 09:45:00,71.17,71.38,71.06,71.09,41524.0,68.4133,68.6152,68.3076,68.3364,41524.0
2022-11-04 09:50:00,71.11,71.18,70.82,71.1,52199.0,68.3557,68.4229,68.0769,68.346,52199.0
2022-11-04 09:55:00,71.12,71.32,71.05,71.31,49780.0,68.3653,68.5575,68.298,68.5479,49780.0
2022-11-04 10:00:00,71.31,71.52,71.29,71.33,38452.0,68.5479,68.7498,68.5287,68.5671,38452.0
2022-11-04 10:05:00,71.34,71.58,71.3,71.54,33866.0,68.5768,68.8075,68.5383,68.769,33866.0
2022-11-04 10:10:00,71.58,71.86,71.47,71.77,40552.0,68.8075,69.0766,68.7017,68.9901,40552.0
2022-11-04 10:15:00,71.75,71.8,71.64,71.65,27108.0,68.9709,69.0189,68.8651,68.8747,27108.0
2022-11-04 10:20:00,71.66,71.8,71.65,71.78,28654.0,68.8844,69.0189,68.8747,68.9997,28654.0
2022-11-04 10:25:00,71.8,71.93,71.74,71.91,32909.0,69.0189,69.1439,68.9613,69.1247,32909.0
2022-11-04 10:30:00,71.93,72.21,71.88,72.18,31555.0,69.1439,69.4131,69.0958,69.3842,31555.0
2022-11-04 10:35:00,72.18,72.22,72.0,72.07,37546.0,69.3842,69.4227,69.2112,69.2785,37546.0
2022-11-04 10:40:00,72.07,72.21,72.01,72.09,46956.0,69.2785,69.4131,69.2208,69.2977,46956.0
2022-11-04 10:45:00,72.09,72.11,71.93,72.04,26124.0,69.2977,69.3169,69.1439,69.2496,26124.0
2022-11-04 10:50:00,72.02,72.06,71.83,71.91,26960.0,69.2304,69.2689,69.0478,69.1247,26960.0
2022-11-04 10:55:00,71.92,71.98,71.81,71.92,24183.0,69.1343,69.192,69.0285,69.1343,24183.0
2022-11-04 11:00:00,71.92,72.05,71.91,72.05,20633.0,69.1343,69.2593,69.1247,69.2593,20633.0
2022-11-04 11:05:00,72.04,72.06,71.86,71.93,51398.0,69.2496,69.2689,69.0766,69.1439,51398.0
2022-11-04 11:10:00,71.95,71.97,71.86,71.92,25809.0,69.1631,69.1823,69.0766,69.1343,25809.0
2022-11-04 11:15:00,71.91,71.96,71.87,71.93,24399.0,69.1247,69.1727,69.0862,69.1439,24399.0
2022-11-04 11:20:00,71.94,71.96,71.83,71.92,27089.0,69.1535,69.1727,69.0478,69.1343,27089.0
2022-11-04 11:25:00,71.91,71.94,71.55,71.55,23700.0,69.1247,69.1535,68.7786,68.7786,23700.0
2022-11-04 11:30:00,71.54,71.68,71.52,71.59,26790.0,68.769,68.9036,68.7498,68.8171,26790.0
2022-11-04 11:35:00,71.59,71.61,71.35,71.38,33006.0,68.8171,68.8363,68.5864,68.6152,33006.0
2022-11-04 11:40:00,71.38,71.4,71.24,71.26,16236.0,68.6152,68.6344,68.4806,68.4999,16236.0
2022-11-04 11:45:00,71.26,71.26,71.1,71.12,13599.0,68.4999,68.4999,68.346,68.3653,13599.0
2022-11-04 11:50:00,71.11,71.11,70.83,70.94,22083.0,68.3557,68.3557,68.0865,68.1922,22083.0
2022-11-04 11:55:00,70.94,70.96,70.79,70.79,15562.0,68.1922,68.2115,68.0481,68.0481,15562.0
2022-11-04 12:00:00,70.81,70.86,70.56,70.58,24604.0,68.0673,68.1153,67.827,67.8462,24604.0
2022-11-04 12:05:00,70.57,70.76,70.55,70.74,45589.0,67.8366,68.0192,67.8174,68.0,45589.0
2022-11-04 12:10:00,70.71,70.76,70.55,70.66,24685.0,67.9712,68.0192,67.8174,67.9231,24685.0
2022-11-04 12:15:00,70.65,70.8,70.57,70.74,30148.0,67.9135,68.0577,67.8366,68.0,30148.0
2022-11-04 12:20:00,70.74,70.74,70.48,70.48,49627.0,68.0,68.0,67.7501,67.7501,49627.0
2022-11-04 12:25:00,70.49,70.76,70.46,70.67,25783.0,67.7597,68.0192,67.7308,67.9327,25783.0
2022-11-04 12:30:00,70.67,70.72,70.58,70.69,23368.0,67.9327,67.9808,67.8462,67.9519,23368.0
2022-11-04 12:35:00,70.68,70.68,70.42,70.42,32724.0,67.9423,67.9423,67.6924,67.6924,32724.0
2022-11-04 12:40:00,70.41,70.54,70.33,70.5,22453.0,67.6828,67.8077,67.6059,67.7693,22453.0
2022-11-04 12:45:00,70.5,70.54,70.32,70.32,21892.0,67.7693,67.8077,67.5963,67.5963,21892.0
2022-11-04 12:50:00,70.32,70.47,70.28,70.45,21225.0,67.5963,67.7404,67.5578,67.7212,21225.0
2022-11-04 12:55:00,70.5,70.56,70.4,70.55,13029.0,67.7693,67.827,67.6732,67.8174,13029.0
2022-11-04 13:00:00,70.54,70.64,70.5,70.63,16271.0,67.8077,67.9039,67.7693,67.8943,16271.0
2022-11-04 13:05:00,70.66,70.71,70.39,70.39,22955.0,67.9231,67.9712,67.6635,67.6635,22955.0
2022-11-04 13:10:00,70.41,70.75,70.41,70.68,34616.0,67.6828,68.0096,67.6828,67.9423,34616.0
2022-11-04 13:15:00,70.67,70.71,70.58,70.66,19434.0,67.9327,67.9712,67.8462,67.9231,19434.0
2022-11-04 13:20:00,70.7,70.75,70.64,70.73,13625.0,67.9615,68.0096,67.9039,67.9904,13625.0
2022-11-04 13:25:00,70.74,70.79,70.63,70.65,20967.0,68.0,68.0481,67.8943,67.9135,20967.0
2022-11-04 13:30:00,70.66,70.69,70.42,70.43,35363.0,67.9231,67.9519,67.6924,67.702,35363.0
2022-11-04 13:35:00,70.43,70.54,70.42,70.43,49064.0,67.702,67.8077,67.6924,67.702,49064.0
2022-11-04 13:40:00,70.4,70.41,70.22,70.22,35990.0,67.6732,67.6828,67.5001,67.5001,35990.0
2022-11-04 13:45:00,70.22,70.32,70.17,70.31,60652.0,67.5001,67.5963,67.4521,67.5866,60652.0
2022-11-04 13:50:00,70.31,70.34,70.21,70.27,31424.0,67.5866,67.6155,67.4905,67.5482,31424.0
2022-11-04 13:55:00,70.26,70.27,70.15,70.17,25355.0,67.5386,67.5482,67.4328,67.4521,25355.0
2022-11-04 14:00:00,70.17,70.31,70.15,70.21,26102.0,67.4521,67.5866,67.4328,67.4905,26102.0
2022-11-04 14:05:00,70.21,70.22,70.07,70.09,32288.0,67.4905,67.5001,67.3559,67.3752,32288.0
2022-11-04 14:10:00,70.1,70.23,70.07,70.23,17789.0,67.3848,67.5097,67.3559,67.5097,17789.0
2022-11-04 14:15:00,70.23,70.46,70.19,70.43,34621.0,67.5097,67.7308,67.4713,67.702,34621.0
2022-11-04 14:20:00,70.41,70.57,70.36,70.56,18959.0,67.6828,67.8366,67.6347,67.827,18959.0
2022-11-04 14:25:00,70.56,70.64,70.52,70.6,16242.0,67.827,67.9039,67.7885,67.8654,16242.0
2022-11-04 14:30:00,70.6,70.63,70.51,70.55,15310.0,67.8654,67.8943,67.7789,67.8174,15310.0
2022-11-04 14:35:00,70.54,70.61,70.5,70.57,30683.0,67.8077,67.875,67.7693,67.8366,30683.0
2022-11-04 14:40:00,70.58,70.76,70.55,70.75,28326.0,67.8462,68.0192,67.8174,68.0096,28326.0
2022-11-04 14:45:00,70.76,70.76,70.61,70.65,21815.0,68.0192,68.0192,67.875,67.9135,21815.0
2022-11-04 14:50:00,70.65,70.7,70.62,70.67,18719.0,67.9135,67.9615,67.8846,67.9327,18719.0
2022-11-04 14:55:00,70.68,70.83,70.67,70.75,20605.0,67.9423,68.0865,67.9327,68.0096,20605.0
2022-11-04 15:00:00,70.77,70.86,70.73,70.85,21081.0,68.0288,68.1153,67.9904,68.1057,21081.0
2022-11-04 15:05:00,70.85,70.98,70.83,70.96,23763.0,68.1057,68.2307,68.0865,68.2115,23763.0
2022-11-04 15:10:00,70.96,71.0,70.91,70.94,34770.0,68.2115,68.2499,68.1634,68.1922,34770.0
2022-11-04 15:15:00,70.94,70.96,70.83,70.88,38892.0,68.1922,68.2115,68.0865,68.1346,38892.0
2022-11-04 15:20:00,70.87,70.87,70.71,70.72,19520.0,68.125,68.125,67.9712,67.9808,19520.0
2022-11-04 15:25:00,70.71,70.9,70.7,70.86,26551.0,67.9712,68.1538,67.9615,68.1153,26551.0
2022-11-04 15:30:00,70.85,70.97,70.78,70.95,45933.0,68.1057,68.2211,68.0384,68.2019,45933.0
2022-11-04 15:35:00,70.95,71.02,70.89,70.99,47917.0,68.2019,68.2691,68.1442,68.2403,47917.0
2022-11-04 15:40:00,70.99,71.09,70.9,71.09,55639.0,68.2403,68.3364,68.1538,68.3364,55639.0
2022-11-04 15:45:00,71.08,71.15,70.98,71.0,95852.0,68.3268,68.3941,68.2307,68.2499,95852.0
2022-11-04 15:50:00,71.0,71.07,70.87,71.07,137052.0,68.2499,68.3172,68.125,68.3172,137052.0
2022-11-04 15:55:00,71.07,71.27,71.07,71.23,315468.0,68.3172,68.5095,68.3172,68.471,315468.0
2022-11-07 09:30:00,71.49,71.59,71.27,71.39,56185.0,68.7209,68.8171,68.5095,68.6248,56185.0
2022-11-07 09:35:00,71.34,71.34,70.91,70.93,47511.0,68.5768,68.5768,68.1634,68.1826,47511.0
2022-11-07 09:40:00,70.96,71.04,70.73,70.85,62446.0,68.2115,68.2884,67.9904,68.1057,62446.0
2022-11-07 09:45:00,70.85,70.95,70.66,70.73,66967.0,68.1057,68.2019,67.9231,67.9904,66967.0
2022-11-07 09:50:00,70.7,70.72,70.48,70.58,38627.0,67.9615,67.9808,67.7501,67.8462,38627.0
2022-11-07 09:55:00,70.59,70.62,70.38,70.39,23786.0,67.8558,67.8846,67.6539,67.6635,23786.0
2022-11-07 10:00:00,70.4,70.56,70.22,70.55,124409.0,67.6732,67.827,67.5001,67.8174,124409.0
2022-11-07 10:05:00,70.55,70.71,70.49,70.66,27503.0,67.8174,67.9712,67.7597,67.9231,27503.0
2022-11-07 10:10:00,70.63,70.85,70.62,70.83,18733.0,67.8943,68.1057,67.8846,68.0865,18733.0
2022-11-07 10:15:00,70.83,70.92,70.62,70.63,55504.0,68.0865,68.173,67.8846,67.8943,55504.0
2022-11-07 10:20:00,70.62,70.62,70.48,70.55,39219.0,67.8846,67.8846,67.7501,67.8174,39219.0
2022-11-07 10:25:00,70.54,70.55,70.39,70.51,27037.0,67.8077,67.8174,67.6635,67.7789,27037.0
2022-11-07 10:30:00,70.52,70.52,70.44,70.48,60390.0,67.7885,67.7885,67.7116,67.7501,60390.0
2022-11-07 10:35:00,70.48,70.63,70.42,70.46,53692.0,67.7501,67.8943,67.6924,67.7308,53692.0
2022-11-07 10:40:00,70.46,70.48,70.32,70.35,48143.0,67.7308,67.7501,67.5963,67.6251,48143.0
2022-11-07 10:45:00,70.36,70.46,70.34,70.4,46222.0,67.6347,67.7308,67.6155,67.6732,46222.0
2022-11-07 10:50:00,70.37,70.45,70.3,70.32,22118.0,67.6443,67.7212,67.577,67.5963,22118.0
2022-11-07 10:55:00,70.31,70.32,70.2,70.32,38568.0,67.5866,67.5963,67.4809,67.5963,38568.0
2022-11-07 11:00:00,70.32,70.35,70.24,70.28,35636.0,67.5963,67.6251,67.5194,67.5578,35636.0
2022-11-07 11:05:00,70.28,70.32,70.2,70.27,44736.0,67.5578,67.5963,67.4809,67.5482,44736.0
2022-11-07 11:10:00,70.26,70.27,70.1,70.11,49200.0,67.5386,67.5482,67.3848,67.3944,49200.0
2022-11-07 11:15:00,70.12,70.3,70.11,70.25,51921.0,67.404,67.577,67.3944,67.529,51921.0
2022-11-07 11:20:00,70.25,70.26,70.16,70.2,35455.0,67.529,67.5386,67.4425,67.4809,35455.0
2022-11-07 11:25:00,70.19,70.27,70.12,70.2,43928.0,67.4713,67.5482,67.404,67.4809,43928.0
2022-11-07 11:30:00,70.21,70.42,70.21,70.41,26516.0,67.4905,67.6924,67.4905,67.6828,26516.0
2022-11-07 11:35:00,70.4,70.51,70.36,70.47,29210.0,67.6732,67.7789,67.6347,67.7404,29210.0
2022-11-07 11:40:00,70.48,70.51,70.31,70.45,27872.0,67.7501,67.7789,67.5866,67.7212,27872.0
2022-11-07 11:45:00,70.43,70.62,70.43,70.62,34779.0,67.702,67.8846,67.702,67.8846,34779.0
2022-11-07 11:50:00,70.6,70.76,70.6,70.72,22663.0,67.8654,68.0192,67.8654,67.9808,22663.0
2022-11-07 11:55:00,70.72,70.72,70.43,70.43,19776.0,67.9808,67.9808,67.702,67.702,19776.0
2022-11-07 12:00:00,70.42,70.44,70.21,70.24,27067.0,67.6924,67.7116,67.4905,67.5194,27067.0
2022-11-07 12:05:00,70.24,70.37,70.18,70.34,27079.0,67.5194,67.6443,67.4617,67.6155,27079.0
2022-11-07 12:10:00,70.32,70.43,70.31,70.43,46711.0,67.5963,67.702,67.5866,67.702,46711.0
2022-11-07 12:15:00,70.43,70.49,70.36,70.48,25053.0,67.702,67.7597,67.6347,67.7501,25053.0
2022-11-07 12:20:00,70.46,70.52,70.42,70.52,27547.0,67.7308,67.7885,67.6924,67.7885,27547.0
2022-11-07 12:25:00,70.53,70.68,70.47,70.67,24168.0,67.7981,67.9423,67.7404,67.9327,24168.0
2022-11-07 12:30:00,70.68,70.76,70.67,70.75,16844.0,67.9423,68.0192,67.9327,68.0096,16844.0
2022-11-07 12:35:00,70.75,70.75,70.63,70.73,19838.0,68.0096,68.0096,67.8943,67.9904,19838.0
2022-11-07 12:40:00,70.76,70.81,70.75,70.75,15709.0,68.0192,68.0673,68.0096,68.0096,15709.0
2022-11-07 12:45:00,70.75,70.81,70.68,70.69,13874.0,68.0096,68.0673,67.9423,67.9519,13874.0
2022-11-07 12:50:00,70.68,70.68,70.58,70.58,14150.0,67.9423,67.9423,67.8462,67.8462,14150.0
2022-11-07 12:55:00,70.57,70.72,70.57,70.71,34860.0,67.8366,67.9808,67.8366,67.9712,34860.0
2022-11-07 13:00:00,70.72,70.81,70.72,70.78,21025.0,67.9808,68.0673,67.9808,68.0384,21025.0
2022-11-07 13:05:00,70.78,70.81,70.76,70.8,29829.0,68.0384,68.0673,68.0192,68.0577,29829.0
2022-11-07 13:10:00,70.8,70.81,70.75,70.78,26388.0,68.0577,68.0673,68.0096,68.0384,26388.0
2022-11-07 13:15:00,70.77,70.79,70.71,70.79,15310.0,68.0288,68.0481,67.9712,68.0481,15310.0
2022-11-07 13:20:00,70.79,70.82,70.75,70.76,16674.0,68.0481,68.0769,68.0096,68.0192,16674.0
2022-11-07 13:25:00,70.77,70.82,70.74,70.8,32963.0,68.0288,68.0769,68.0,68.0577,32963.0
2022-11-07 13:30:00,70.8,70.98,70.78,70.93,57617.0,68.0577,68.2307,68.0384,68.1826,57617.0
2022-11-07 13:35:00,70.93,70.96,70.86,70.95,16958.0,68.1826,68.2115,68.1153,68.2019,16958.0
2022-11-07 13:40:00,70.96,71.02,70.93,71.02,14560.0,68.2115,68.2691,68.1826,68.2691,14560.0
2022-11-07 13:45:00,71.02,71.07,71.0,71.07,15061.0,68.2691,68.3172,68.2499,68.3172,15061.0
2022-11-07 13:50:00,71.09,71.16,71.06,71.16,33830.0,68.3364,68.4037,68.3076,68.4037,33830.0
2022-11-07 13:55:00,71.16,71.17,71.08,71.12,29209.0,68.4037,68.4133,68.3268,68.3653,29209.0
2022-11-07 14:00:00,71.14,71.15,71.09,71.15,64451.0,68.3845,68.3941,68.3364,68.3941,64451.0
2022-11-07 14:05:00,71.14,71.27,71.13,71.27,20790.0,68.3845,68.5095,68.3749,68.5095,20790.0
2022-11-07 14:10:00,71.27,71.45,71.24,71.44,57348.0,68.5095,68.6825,68.4806,68.6729,57348.0
2022-11-07 14:15:00,71.45,71.54,71.44,71.52,47110.0,68.6825,68.769,68.6729,68.7498,47110.0
2022-11-07 14:20:00,71.53,71.54,71.45,71.53,112629.0,68.7594,68.769,68.6825,68.7594,112629.0
2022-11-07 14:25:00,71.52,71.7,71.5,71.65,16538.0,68.7498,68.9228,68.7306,68.8747,16538.0
2022-11-07 14:30:00,71.67,71.78,71.67,71.76,17664.0,68.894,68.9997,68.894,68.9805,17664.0
2022-11-07 14:35:00,71.76,71.86,71.76,71.81,23853.0,68.9805,69.0766,68.9805,69.0285,23853.0
2022-11-07 14:40:00,71.8,71.81,71.68,71.7,23227.0,69.0189,69.0285,68.9036,68.9228,23227.0
2022-11-07 14:45:00,71.71,71.72,71.59,71.61,19277.0,68.9324,68.942,68.8171,68.8363,19277.0
2022-11-07 14:50:00,71.59,71.64,71.59,71.63,12257.0,68.8171,68.8651,68.8171,68.8555,12257.0
2022-11-07 14:55:00,71.62,71.62,71.5,71.51,24846.0,68.8459,68.8459,68.7306,68.7402,24846.0
2022-11-07 15:00:00,71.51,71.73,71.5,71.68,60709.0,68.7402,68.9516,68.7306,68.9036,60709.0
2022-11-07 15:05:00,71.69,71.79,71.64,71.78,45572.0,68.9132,69.0093,68.8651,68.9997,45572.0
2022-11-07 15:10:00,71.77,71.91,71.72,71.91,79610.0,68.9901,69.1247,68.942,69.1247,79610.0
2022-11-07 15:15:00,71.93,72.07,71.89,72.06,92920.0,69.1439,69.2785,69.1054,69.2689,92920.0
2022-11-07 15:20:00,72.05,72.08,72.0,72.04,113367.0,69.2593,69.2881,69.2112,69.2496,113367.0
2022-11-07 15:25:00,72.03,72.12,71.98,72.12,69841.0,69.24,69.3265,69.192,69.3265,69841.0
2022-11-07 15:30:00,72.12,72.27,72.12,72.22,90527.0,69.3265,69.4707,69.3265,69.4227,90527.0
2022-11-07 15:35:00,72.22,72.28,72.17,72.21,60795.0,69.4227,69.4803,69.3746,69.4131,60795.0
2022-11-07 15:40:00,72.21,72.3,72.17,72.28,61857.0,69.4131,69.4996,69.3746,69.4803,61857.0
2022-11-07 15:45:00,72.28,72.32,72.13,72.29,85394.0,69.4803,69.5188,69.3362,69.49,85394.0
2022-11-07 15:50:00,72.28,72.32,72.16,72.17,116811.0,69.4803,69.5188,69.365,69.3746,116811.0
2022-11-07 15:55:00,72.16,72.31,72.1,72.13,308273.0,69.365,69.5092,69.3073,69.3362,308273.0
2022-11-08 09:30:00,72.6,72.65,72.38,72.51,57824.0,69.7879,69.836,69.5765,69.7014,57824.0
2022-11-08 09:35:00,72.47,72.49,71.79,71.84,20067.0,69.663,69.6822,69.0093,69.0574,20067.0
2022-11-08 09:40:00,71.86,72.24,71.84,72.18,24464.0,69.0766,69.4419,69.0574,69.3842,24464.0
2022-11-08 09:45:00,72.18,72.19,71.89,71.9,29415.0,69.3842,69.3938,69.1054,69.1151,29415.0
2022-11-08 09:50:00,71.88,72.12,71.88,71.99,27027.0,69.0958,69.3265,69.0958,69.2016,27027.0
2022-11-08 09:55:00,72.02,72.06,71.77,71.81,29190.0,69.2304,69.2689,68.9901,69.0285,29190.0
2022-11-08 10:00:00,71.81,72.0,71.78,71.83,44880.0,69.0285,69.2112,68.9997,69.0478,44880.0
2022-11-08 10:05:00,71.83,72.01,71.82,71.97,33138.0,69.0478,69.2208,69.0382,69.1823,33138.0
2022-11-08 10:10:00,71.95,72.12,71.92,72.09,8591.0,69.1631,69.3265,69.1343,69.2977,8591.0
2022-11-08 10:15:00,72.11,72.11,71.96,72.01,29665.0,69.3169,69.3169,69.1727,69.2208,29665.0
2022-11-08 10:20:00,71.99,72.09,71.99,72.05,19307.0,69.2016,69.2977,69.2016,69.2593,19307.0
2022-11-08 10:25:00,72.05,72.16,72.0,72.12,55852.0,69.2593,69.365,69.2112,69.3265,55852.0
2022-11-08 10:30:00,72.12,72.16,72.06,72.07,31993.0,69.3265,69.365,69.2689,69.2785,31993.0
2022-11-08 10:35:00,72.08,72.1,71.98,72.03,59044.0,69.2881,69.3073,69.192,69.24,59044.0
2022-11-08 10:40:00,72.04,72.28,72.04,72.22,40103.0,69.2496,69.4803,69.2496,69.4227,40103.0
2022-11-08 10:45:00,72.22,72.34,72.04,72.04,44469.0,69.4227,69.538,69.2496,69.2496,44469.0
2022-11-08 10:50:00,72.05,72.12,72.01,72.12,32780.0,69.2593,69.3265,69.2208,69.3265,32780.0
2022-11-08 10:55:00,72.12,72.24,72.02,72.07,42722.0,69.3265,69.4419,69.2304,69.2785,42722.0
2022-11-08 11:00:00,72.08,72.1,71.92,71.93,40113.0,69.2881,69.3073,69.1343,69.1439,40113.0
2022-11-08 11:05:00,71.92,71.94,71.84,71.87,36877.0,69.1343,69.1535,69.0574,69.0862,36877.0
2022-11-08 11:10:00,71.88,72.0,71.86,71.92,25073.0,69.0958,69.2112,69.0766,69.1343,25073.0
2022-11-08 11:15:00,71.92,72.02,71.86,72.01,31031.0,69.1343,69.2304,69.0766,69.2208,31031.0
2022-11-08 11:20:00,72.02,72.14,71.98,72.1,35660.0,69.2304,69.3458,69.192,69.3073,35660.0
2022-11-08 11:25:00,72.1,72.14,72.05,72.06,28391.0,69.3073,69.3458,69.2593,69.2689,28391.0
2022-11-08 11:30:00,72.09,72.24,72.07,72.22,22727.0,69.2977,69.4419,69.2785,69.4227,22727.0
2022-11-08 11:35:00,72.22,72.29,72.2,72.28,20858.0,69.4227,69.49,69.4034,69.4803,20858.0
2022-11-08 11:40:00,72.29,72.33,72.26,72.27,17015.0,69.49,69.5284,69.4611,69.4707,17015.0
2022-11-08 11:45:00,72.3,72.31,72.21,72.22,23888.0,69.4996,69.5092,69.4131,69.4227,23888.0
2022-11-08 11:50:00,72.22,72.22,72.11,72.15,17229.0,69.4227,69.4227,69.3169,69.3554,17229.0
2022-11-08 11:55:00,72.15,72.17,72.12,72.13,9053.0,69.3554,69.3746,69.3265,69.3362,9053.0
2022-11-08 12:00:00,72.13,72.15,72.03,72.13,14104.0,69.3362,69.3554,69.24,69.3362,14104.0
2022-11-08 12:05:00,72.13,72.16,72.11,72.15,23307.0,69.3362,69.365,69.3169,69.3554,23307.0
2022-11-08 12:10:00,72.14,72.2,72.11,72.11,20666.0,69.3458,69.4034,69.3169,69.3169,20666.0
2022-11-08 12:15:00,72.11,72.11,72.03,72.08,16714.0,69.3169,69.3169,69.24,69.2881,16714.0
2022-11-08 12:20:00,72.08,72.15,72.08,72.15,14165.0,69.2881,69.3554,69.2881,69.3554,14165.0
2022-11-08 12:25:00,72.15,72.15,72.08,72.14,16368.0,69.3554,69.3554,69.2881,69.3458,16368.0
2022-11-08 12:30:00,72.14,72.15,72.05,72.11,19167.0,69.3458,69.3554,69.2593,69.3169,19167.0
2022-11-08 12:35:00,72.12,72.14,72.05,72.14,15040.0,69.3265,69.3458,69.2593,69.3458,15040.0
2022-11-08 12:40:00,72.14,72.18,72.11,72.15,20165.0,69.3458,69.3842,69.3169,69.3554,20165.0
2022-11-08 12:45:00,72.15,72.15,72.02,72.04,10891.0,69.3554,69.3554,69.2304,69.2496,10891.0
2022-11-08 12:50:00,72.04,72.06,71.92,71.95,34743.0,69.2496,69.2689,69.1343,69.1631,34743.0
2022-11-08 12:55:00,71.95,72.06,71.95,71.99,32607.0,69.1631,69.2689,69.1631,69.2016,32607.0
2022-11-08 13:00:00,71.99,72.0,71.94,71.95,18921.0,69.2016,69.2112,69.1535,69.1631,18921.0
2022-11-08 13:05:00,71.94,72.0,71.91,72.0,32727.0,69.1535,69.2112,69.1247,69.2112,32727.0
2022-11-08 13:10:00,71.99,72.13,71.99,72.11,58356.0,69.2016,69.3362,69.2016,69.3169,58356.0
2022-11-08 13:15:00,72.13,72.13,71.93,71.93,15232.0,69.3362,69.3362,69.1439,69.1439,15232.0
2022-11-08 13:20:00,71.93,71.93,71.65,71.68,39320.0,69.1439,69.1439,68.8747,68.9036,39320.0
2022-11-08 13:25:00,71.69,71.7,71.37,71.41,52720.0,68.9132,68.9228,68.6056,68.644,52720.0
2022-11-08 13:30:00,71.41,71.45,71.22,71.39,34638.0,68.644,68.6825,68.4614,68.6248,34638.0
2022-11-08 13:35:00,71.4,71.53,71.39,71.52,25020.0,68.6344,68.7594,68.6248,68.7498,25020.0
2022-11-08 13:40:00,71.52,71.64,71.52,71.59,19897.0,68.7498,68.8651,68.7498,68.8171,19897.0
2022-11-08 13:45:00,71.6,71.66,71.49,71.5,21332.0,68.8267,68.8844,68.7209,68.7306,21332.0
2022-11-08 13:50:00,71.5,71.57,71.37,71.44,20732.0,68.7306,68.7978,68.6056,68.6729,20732.0
2022-11-08 13:55:00,71.44,71.48,71.1,71.17,91144.0,68.6729,68.7113,68.346,68.4133,91144.0
2022-11-08 14:00:00,71.16,71.26,71.11,71.16,30848.0,68.4037,68.4999,68.3557,68.4037,30848.0
2022-11-08 14:05:00,71.16,71.17,71.01,71.02,36707.0,68.4037,68.4133,68.2595,68.2691,36707.0
2022-11-08 14:10:00,71.04,71.1,70.99,71.09,33154.0,68.2884,68.346,68.2403,68.3364,33154.0
2022-11-08 14:15:00,71.09,71.11,71.01,71.03,24494.0,68.3364,68.3557,68.2595,68.2788,24494.0
2022-11-08 14:20:00,71.04,71.07,70.66,70.69,31763.0,68.2884,68.3172,67.9231,67.9519,31763.0
2022-11-08 14:25:00,70.67,70.7,70.58,70.62,46966.0,67.9327,67.9615,67.8462,67.8846,46966.0
2022-11-08 14:30:00,70.61,70.62,70.46,70.58,62509.0,67.875,67.8846,67.7308,67.8462,62509.0
2022-11-08 14:35:00,70.58,70.9,70.58,70.89,62227.0,67.8462,68.1538,67.8462,68.1442,62227.0
2022-11-08 14:40:00,70.88,71.07,70.82,71.04,47308.0,68.1346,68.3172,68.0769,68.2884,47308.0
2022-11-08 14:45:00,71.03,71.17,70.97,71.13,25115.0,68.2788,68.4133,68.2211,68.3749,25115.0
2022-11-08 14:50:00,71.12,71.24,71.09,71.22,36328.0,68.3653,68.4806,68.3364,68.4614,36328.0
2022-11-08 14:55:00,71.21,71.29,71.11,71.11,31371.0,68.4518,68.5287,68.3557,68.3557,31371.0
2022-11-08 15:00:00,71.09,71.37,71.08,71.27,35240.0,68.3364,68.6056,68.3268,68.5095,35240.0
2022-11-08 15:05:00,71.28,71.28,71.16,71.18,35958.0,68.5191,68.5191,68.4037,68.4229,35958.0
2022-11-08 15:10:00,71.18,71.26,71.14,71.25,38538.0,68.4229,68.4999,68.3845,68.4902,38538.0
2022-11-08 15:15:00,71.25,71.3,71.17,71.29,64580.0,68.4902,68.5383,68.4133,68.5287,64580.0
2022-11-08 15:20:00,71.3,71.33,71.17,71.28,24389.0,68.5383,68.5671,68.4133,68.5191,24389.0
2022-11-08 15:25:00,71.28,71.53,71.25,71.51,58884.0,68.5191,68.7594,68.4902,68.7402,58884.0
2022-11-08 15:30:00,71.5,71.7,71.47,71.7,38902.0,68.7306,68.9228,68.7017,68.9228,38902.0
2022-11-08 15:35:00,71.7,71.78,71.65,71.69,35923.0,68.9228,68.9997,68.8747,68.9132,35923.0
2022-11-08 15:40:00,71.69,71.77,71.59,71.59,36025.0,68.9132,68.9901,68.8171,68.8171,36025.0
2022-11-08 15:45:00,71.59,71.8,71.59,71.72,55628.0,68.8171,69.0189,68.8171,68.942,55628.0
2022-11-08 15:50:00,71.75,71.83,71.67,71.68,76914.0,68.9709,69.0478,68.894,68.9036,76914.0
2022-11-08 15:55:00,71.68,71.68,71.45,71.51,210102.0,68.9036,68.9036,68.6825,68.7402,210102.0
2022-11-09 09:30:00,71.59,72.04,71.45,71.64,122544.0,69.1068,69.5411,68.9716,69.155,122544.0
2022-11-09 09:35:00,71.62,71.85,71.53,71.6,43761.0,69.1357,69.3577,69.0488,69.1164,43761.0
2022-11-09 09:40:00,71.62,71.84,71.57,71.72,50829.0,69.1357,69.3481,69.0874,69.2322,50829.0
2022-11-09 09:45:00,71.74,72.16,71.69,71.71,51468.0,69.2515,69.657,69.2033,69.2226,51468.0
2022-11-09 09:50:00,71.67,71.67,71.34,71.39,25232.0,69.184,69.184,68.8654,68.9137,25232.0
2022-11-09 09:55:00,71.39,71.4,70.9,70.91,24405.0,68.9137,68.9233,68.4407,68.4503,24405.0
2022-11-09 10:00:00,70.9,71.15,70.84,71.15,35383.0,68.4407,68.682,68.3828,68.682,35383.0
2022-11-09 10:05:00,71.12,71.48,71.12,71.46,129418.0,68.6531,69.0006,68.6531,68.9813,129418.0
2022-11-09 10:10:00,71.43,71.44,71.09,71.27,29060.0,68.9523,68.962,68.6241,68.7979,29060.0
2022-11-09 10:15:00,71.27,71.46,71.27,71.44,28277.0,68.7979,68.9813,68.7979,68.962,28277.0
2022-11-09 10:20:00,71.48,71.57,71.39,71.43,21191.0,69.0006,69.0874,68.9137,68.9523,21191.0
2022-11-09 10:25:00,71.42,71.45,71.06,71.18,33051.0,68.9426,68.9716,68.5951,68.711,33051.0
2022-11-09 10:30:00,71.17,71.24,70.85,70.94,24006.0,68.7013,68.7689,68.3924,68.4793,24006.0
2022-11-09 10:35:00,70.99,71.07,70.92,71.03,12978.0,68.5276,68.6048,68.46,68.5662,12978.0
2022-11-09 10:40:00,71.03,71.21,71.03,71.21,14906.0,68.5662,68.7399,68.5662,68.7399,14906.0
2022-11-09 10:45:00,71.22,71.32,71.21,71.21,10881.0,68.7496,68.8461,68.7399,68.7399,10881.0
2022-11-09 10:50:00,71.23,71.23,71.02,71.02,18610.0,68.7592,68.7592,68.5565,68.5565,18610.0
2022-11-09 10:55:00,71.01,71.08,70.87,71.02,20190.0,68.5469,68.6144,68.4117,68.5565,20190.0
2022-11-09 11:00:00,71.01,71.12,70.99,71.02,15899.0,68.5469,68.6531,68.5276,68.5565,15899.0
2022-11-09 11:05:00,71.03,71.17,70.93,71.15,20656.0,68.5662,68.7013,68.4696,68.682,20656.0
2022-11-09 11:10:00,71.14,71.17,71.04,71.07,17734.0,68.6724,68.7013,68.5758,68.6048,17734.0
2022-11-09 11:15:00,71.05,71.2,71.04,71.11,14144.0,68.5855,68.7303,68.5758,68.6434,14144.0
2022-11-09 11:20:00,71.09,71.09,70.87,70.93,25263.0,68.6241,68.6241,68.4117,68.4696,25263.0
2022-11-09 11:25:00,70.93,71.08,70.92,71.01,17044.0,68.4696,68.6144,68.46,68.5469,17044.0
2022-11-09 11:30:00,71.0,71.03,70.88,70.91,21087.0,68.5372,68.5662,68.4214,68.4503,21087.0
2022-11-09 11:35:00,70.91,70.99,70.89,70.89,26596.0,68.4503,68.5276,68.431,68.431,26596.0
2022-11-09 11:40:00,70.9,71.22,70.9,71.2,18570.0,68.4407,68.7496,68.4407,68.7303,18570.0
2022-11-09 11:45:00,71.18,71.2,71.02,71.02,11567.0,68.711,68.7303,68.5565,68.5565,11567.0
2022-11-09 11:50:00,71.03,71.13,71.03,71.07,26713.0,68.5662,68.6627,68.5662,68.6048,26713.0
2022-11-09 11:55:00,71.07,71.12,70.98,70.98,12928.0,68.6048,68.6531,68.5179,68.5179,12928.0
2022-11-09 12:00:00,70.98,71.01,70.86,70.88,19720.0,68.5179,68.5469,68.4021,68.4214,19720.0
2022-11-09 12:05:00,70.87,70.96,70.73,70.94,29086.0,68.4117,68.4986,68.2766,68.4793,29086.0
2022-11-09 12:10:00,70.93,70.94,70.81,70.81,15999.0,68.4696,68.4793,68.3538,68.3538,15999.0
2022-11-09 12:15:00,70.8,70.87,70.73,70.86,17187.0,68.3442,68.4117,68.2766,68.4021,17187.0
2022-11-09 12:20:00,70.84,70.9,70.79,70.79,16466.0,68.3828,68.4407,68.3345,68.3345,16466.0
2022-11-09 12:25:00,70.76,70.78,70.69,70.74,15077.0,68.3055,68.3248,68.238,68.2862,15077.0
2022-11-09 12:30:00,70.73,70.9,70.73,70.9,10113.0,68.2766,68.4407,68.2766,68.4407,10113.0
2022-11-09 12:35:00,70.88,70.9,70.74,70.74,15692.0,68.4214,68.4407,68.2862,68.2862,15692.0
2022-11-09 12:40:00,70.74,70.75,70.66,70.67,17908.0,68.2862,68.2959,68.209,68.2187,17908.0
2022-11-09 12:45:00,70.67,70.79,70.66,70.76,10701.0,68.2187,68.3345,68.209,68.3055,10701.0
2022-11-09 12:50:00,70.76,70.78,70.66,70.68,29866.0,68.3055,68.3248,68.209,68.2283,29866.0
2022-11-09 12:55:00,70.65,70.76,70.64,70.75,10918.0,68.1994,68.3055,68.1897,68.2959,10918.0
2022-11-09 13:00:00,70.74,70.81,70.61,70.64,31985.0,68.2862,68.3538,68.1607,68.1897,31985.0
2022-11-09 13:05:00,70.66,70.67,70.58,70.67,16018.0,68.209,68.2187,68.1318,68.2187,16018.0
2022-11-09 13:10:00,70.69,70.7,70.53,70.7,15403.0,68.238,68.2476,68.0835,68.2476,15403.0
2022-11-09 13:15:00,70.7,70.79,70.67,70.72,15110.0,68.2476,68.3345,68.2187,68.2669,15110.0
2022-11-09 13:20:00,70.72,70.82,70.7,70.71,16122.0,68.2669,68.3635,68.2476,68.2573,16122.0
2022-11-09 13:25:00,70.7,70.73,70.66,70.66,9816.0,68.2476,68.2766,68.209,68.209,9816.0
2022-11-09 13:30:00,70.65,70.65,70.5,70.5,26111.0,68.1994,68.1994,68.0546,68.0546,26111.0
2022-11-09 13:35:00,70.48,70.48,70.37,70.41,15161.0,68.0353,68.0353,67.9291,67.9677,15161.0
2022-11-09 13:40:00,70.42,70.53,70.39,70.52,21508.0,67.9773,68.0835,67.9484,68.0739,21508.0
2022-11-09 13:45:00,70.51,70.51,70.37,70.4,14317.0,68.0642,68.0642,67.9291,67.958,14317.0
2022-11-09 13:50:00,70.41,70.41,70.29,70.31,12083.0,67.9677,67.9677,67.8518,67.8712,12083.0
2022-11-09 13:55:00,70.3,70.4,70.25,70.4,22865.0,67.8615,67.958,67.8132,67.958,22865.0
2022-11-09 14:00:00,70.39,70.41,70.31,70.41,10938.0,67.9484,67.9677,67.8712,67.9677,10938.0
2022-11-09 14:05:00,70.41,70.63,70.4,70.6,34660.0,67.9677,68.1801,67.958,68.1511,34660.0
2022-11-09 14:10:00,70.57,70.62,70.5,70.62,12859.0,68.1221,68.1704,68.0546,68.1704,12859.0
2022-11-09 14:15:00,70.62,70.62,70.51,70.59,19858.0,68.1704,68.1704,68.0642,68.1414,19858.0
2022-11-09 14:20:00,70.58,70.59,70.52,70.58,13838.0,68.1318,68.1414,68.0739,68.1318,13838.0
2022-11-09 14:25:00,70.58,70.62,70.49,70.53,17406.0,68.1318,68.1704,68.0449,68.0835,17406.0
2022-11-09 14:30:00,70.51,70.51,70.35,70.36,12541.0,68.0642,68.0642,67.9098,67.9194,12541.0
2022-11-09 14:35:00,70.37,70.38,70.28,70.32,15371.0,67.9291,67.9387,67.8422,67.8808,15371.0
2022-11-09 14:40:00,70.33,70.48,70.29,70.44,29058.0,67.8905,68.0353,67.8518,67.9966,29058.0
2022-11-09 14:45:00,70.44,70.46,70.27,70.32,19660.0,67.9966,68.0159,67.8325,67.8808,19660.0
2022-11-09 14:50:00,70.31,70.31,70.18,70.23,18585.0,67.8712,67.8712,67.7457,67.7939,18585.0
2022-11-09 14:55:00,70.23,70.23,70.16,70.18,24885.0,67.7939,67.7939,67.7264,67.7457,24885.0
2022-11-09 15:00:00,70.18,70.25,70.1,70.16,32014.0,67.7457,67.8132,67.6684,67.7264,32014.0
2022-11-09 15:05:00,70.16,70.37,70.15,70.34,39442.0,67.7264,67.9291,67.7167,67.9001,39442.0
2022-11-09 15:10:00,70.33,70.37,70.19,70.19,25783.0,67.8905,67.9291,67.7553,67.7553,25783.0
2022-11-09 15:15:00,70.17,70.23,70.15,70.16,35389.0,67.736,67.7939,67.7167,67.7264,35389.0
2022-11-09 15:20:00,70.19,70.19,70.03,70.06,44527.0,67.7553,67.7553,67.6009,67.6298,44527.0
2022-11-09 15:25:00,70.06,70.2,70.03,70.16,43153.0,67.6298,67.765,67.6009,67.7264,43153.0
2022-11-09 15:30:00,70.16,70.19,70.05,70.17,45431.0,67.7264,67.7553,67.6202,67.736,45431.0
2022-11-09 15:35:00,70.17,70.24,70.1,70.12,52609.0,67.736,67.8036,67.6684,67.6877,52609.0
2022-11-09 15:40:00,70.11,70.11,69.95,69.96,72686.0,67.6781,67.6781,67.5236,67.5333,72686.0
2022-11-09 15:45:00,69.97,70.08,69.93,69.96,72772.0,67.5429,67.6491,67.5043,67.5333,72772.0
2022-11-09 15:50:00,69.94,70.15,69.94,70.04,93018.0,67.514,67.7167,67.514,67.6105,93018.0
2022-11-09 15:55:00,70.04,70.11,69.99,70.07,246862.0,67.6105,67.6781,67.5623,67.6395,246862.0
2022-11-10 09:30:00,72.96,73.05,72.56,72.87,116784.0,70.4292,70.5161,70.0431,70.3424,116784.0
2022-11-10 09:35:00,72.83,73.23,72.55,73.19,70438.0,70.3037,70.6899,70.0335,70.6513,70438.0
2022-11-10 09:40:00,73.13,73.49,72.9,73.46,89286.0,70.5933,70.9408,70.3713,70.9119,89286.0
2022-11-10 09:45:00,73.45,73.66,73.26,73.5,77834.0,70.9022,71.1049,70.7188,70.9505,77834.0
2022-11-10 09:50:00,73.5,73.7,73.23,73.65,46350.0,70.9505,71.1436,70.6899,71.0953,46350.0
2022-11-10 09:55:00,73.62,73.92,73.62,73.88,57539.0,71.0663,71.3559,71.0663,71.3173,57539.0
2022-11-10 10:00:00,73.89,74.08,73.84,73.89,159756.0,71.327,71.5104,71.2787,71.327,159756.0
2022-11-10 10:05:00,73.87,73.97,73.64,73.85,79573.0,71.3077,71.4042,71.0856,71.2884,79573.0
2022-11-10 10:10:00,73.84,73.86,73.65,73.66,37378.0,71.2787,71.298,71.0953,71.1049,37378.0
2022-11-10 10:15:00,73.66,74.02,73.63,73.9,56694.0,71.1049,71.4525,71.076,71.3366,56694.0
2022-11-10 10:20:00,73.89,74.08,73.8,74.03,52480.0,71.327,71.5104,71.2401,71.4621,52480.0
2022-11-10 10:25:00,74.0,74.0,73.85,73.95,55774.0,71.4332,71.4332,71.2884,71.3849,55774.0
2022-11-10 10:30:00,73.96,74.02,73.7,73.88,58337.0,71.3945,71.4525,71.1436,71.3173,58337.0
2022-11-10 10:35:00,73.9,73.93,73.77,73.81,25148.0,71.3366,71.3656,71.2111,71.2497,25148.0
2022-11-10 10:40:00,73.8,73.96,73.75,73.8,36853.0,71.2401,71.3945,71.1918,71.2401,36853.0
2022-11-10 10:45:00,73.79,73.93,73.77,73.91,44527.0,71.2304,71.3656,71.2111,71.3463,44527.0
2022-11-10 10:50:00,73.89,73.95,73.81,73.84,29793.0,71.327,71.3849,71.2497,71.2787,29793.0
2022-11-10 10:55:00,73.81,73.93,73.72,73.92,52168.0,71.2497,71.3656,71.1629,71.3559,52168.0
2022-11-10 11:00:00,73.92,73.96,73.78,73.81,30499.0,71.3559,71.3945,71.2208,71.2497,30499.0
2022-11-10 11:05:00,73.8,73.92,73.78,73.86,27112.0,71.2401,71.3559,71.2208,71.298,27112.0
2022-11-10 11:10:00,73.86,73.99,73.82,73.98,22369.0,71.298,71.4235,71.2594,71.4138,22369.0
2022-11-10 11:15:00,74.0,74.02,73.8,73.84,25499.0,71.4332,71.4525,71.2401,71.2787,25499.0
2022-11-10 11:20:00,73.83,73.87,73.74,73.77,32402.0,71.2691,71.3077,71.1822,71.2111,32402.0
2022-11-10 11:25:00,73.76,73.8,73.68,73.78,31901.0,71.2015,71.2401,71.1243,71.2208,31901.0
2022-11-10 11:30:00,73.8,74.0,73.8,73.97,26907.0,71.2401,71.4332,71.2401,71.4042,26907.0
2022-11-10 11:35:00,73.96,73.98,73.85,73.89,70196.0,71.3945,71.4138,71.2884,71.327,70196.0
2022-11-10 11:40:00,73.9,73.94,73.8,73.81,54855.0,71.3366,71.3752,71.2401,71.2497,54855.0
2022-11-10 11:45:00,73.8,74.05,73.79,74.01,46474.0,71.2401,71.4814,71.2304,71.4428,46474.0
2022-11-10 11:50:00,74.01,74.05,73.88,73.92,30672.0,71.4428,71.4814,71.3173,71.3559,30672.0
2022-11-10 11:55:00,73.93,74.07,73.92,73.97,30333.0,71.3656,71.5007,71.3559,71.4042,30333.0
2022-11-10 12:00:00,73.97,73.97,73.85,73.92,27095.0,71.4042,71.4042,71.2884,71.3559,27095.0
2022-11-10 12:05:00,73.92,73.92,73.66,73.71,31926.0,71.3559,71.3559,71.1049,71.1532,31926.0
2022-11-10 12:10:00,73.72,73.73,73.66,73.68,29974.0,71.1629,71.1725,71.1049,71.1243,29974.0
2022-11-10 12:15:00,73.68,73.86,73.68,73.81,32354.0,71.1243,71.298,71.1243,71.2497,32354.0
2022-11-10 12:20:00,73.8,73.8,73.63,73.64,25228.0,71.2401,71.2401,71.076,71.0856,25228.0
2022-11-10 12:25:00,73.64,73.7,73.51,73.55,34378.0,71.0856,71.1436,70.9602,70.9988,34378.0
2022-11-10 12:30:00,73.56,73.57,73.34,73.43,48612.0,71.0084,71.0181,70.796,70.8829,48612.0
2022-11-10 12:35:00,73.43,73.46,73.28,73.28,27058.0,70.8829,70.9119,70.7381,70.7381,27058.0
2022-11-10 12:40:00,73.28,73.3,73.22,73.26,33846.0,70.7381,70.7574,70.6802,70.7188,33846.0
2022-11-10 12:45:00,73.26,73.26,73.08,73.11,41497.0,70.7188,70.7188,70.5451,70.574,41497.0
2022-11-10 12:50:00,73.11,73.15,72.97,72.97,41104.0,70.574,70.6126,70.4389,70.4389,41104.0
2022-11-10 12:55:00,72.98,73.13,72.94,73.03,44733.0,70.4485,70.5933,70.4099,70.4968,44733.0
2022-11-10 13:00:00,73.06,73.38,73.06,73.34,46353.0,70.5258,70.8347,70.5258,70.796,46353.0
2022-11-10 13:05:00,73.34,73.43,73.29,73.42,32132.0,70.796,70.8829,70.7478,70.8733,32132.0
2022-11-10 13:10:00,73.44,73.55,73.35,73.54,73473.0,70.8926,70.9988,70.8057,70.9891,73473.0
2022-11-10 13:15:00,73.55,73.61,73.49,73.53,39229.0,70.9988,71.0567,70.9408,70.9795,39229.0
2022-11-10 13:20:00,73.52,73.54,73.44,73.47,26716.0,70.9698,70.9891,70.8926,70.9215,26716.0
2022-11-10 13:25:00,73.46,73.62,73.44,73.57,25952.0,70.9119,71.0663,70.8926,71.0181,25952.0
2022-11-10 13:30:00,73.56,73.62,73.52,73.58,22852.0,71.0084,71.0663,70.9698,71.0277,22852.0
2022-11-10 13:35:00,73.57,73.63,73.52,73.61,17039.0,71.0181,71.076,70.9698,71.0567,17039.0
2022-11-10 13:40:00,73.6,73.75,73.57,73.75,23014.0,71.047,71.1918,71.0181,71.1918,23014.0
2022-11-10 13:45:00,73.75,73.78,73.7,73.72,29869.0,71.1918,71.2208,71.1436,71.1629,29869.0
2022-11-10 13:50:00,73.72,73.73,73.58,73.61,23285.0,71.1629,71.1725,71.0277,71.0567,23285.0
2022-11-10 13:55:00,73.61,73.7,73.59,73.63,34047.0,71.0567,71.1436,71.0374,71.076,34047.0
2022-11-10 14:00:00,73.63,73.73,73.61,73.67,18208.0,71.076,71.1725,71.0567,71.1146,18208.0
2022-11-10 14:05:00,73.7,73.77,73.63,73.74,22428.0,71.1436,71.2111,71.076,71.1822,22428.0
2022-11-10 14:10:00,73.74,73.86,73.73,73.83,18351.0,71.1822,71.298,71.1725,71.2691,18351.0
2022-11-10 14:15:00,73.82,73.83,73.69,73.69,17317.0,71.2594,71.2691,71.1339,71.1339,17317.0
2022-11-10 14:20:00,73.69,73.73,73.63,73.72,40918.0,71.1339,71.1725,71.076,71.1629,40918.0
2022-11-10 14:25:00,73.72,73.87,73.69,73.8,21454.0,71.1629,71.3077,71.1339,71.2401,21454.0
2022-11-10 14:30:00,73.79,73.79,73.65,73.73,29069.0,71.2304,71.2304,71.0953,71.1725,29069.0
2022-11-10 14:35:00,73.73,73.77,73.69,73.74,18260.0,71.1725,71.2111,71.1339,71.1822,18260.0
2022-11-10 14:40:00,73.75,73.75,73.66,73.67,21200.0,71.1918,71.1918,71.1049,71.1146,21200.0
2022-11-10 14:45:00,73.67,73.77,73.66,73.73,17841.0,71.1146,71.2111,71.1049,71.1725,17841.0
2022-11-10 14:50:00,73.72,73.91,73.7,73.87,28981.0,71.1629,71.3463,71.1436,71.3077,28981.0
2022-11-10 14:55:00,73.86,73.95,73.83,73.91,17894.0,71.298,71.3849,71.2691,71.3463,17894.0
2022-11-10 15:00:00,73.9,73.92,73.78,73.79,27487.0,71.3366,71.3559,71.2208,71.2304,27487.0
2022-11-10 15:05:00,73.78,74.01,73.78,74.0,36103.0,71.2208,71.4428,71.2208,71.4332,36103.0
2022-11-10 15:10:00,74.0,74.07,73.98,74.04,52846.0,71.4332,71.5007,71.4138,71.4718,52846.0
2022-11-10 15:15:00,74.03,74.11,74.02,74.06,28809.0,71.4621,71.5393,71.4525,71.4911,28809.0
2022-11-10 15:20:00,74.06,74.09,73.99,74.05,73925.0,71.4911,71.52,71.4235,71.4814,73925.0
2022-11-10 15:25:00,74.05,74.05,73.87,74.02,38485.0,71.4814,71.4814,71.3077,71.4525,38485.0
2022-11-10 15:30:00,74.02,74.11,73.97,73.99,57135.0,71.4525,71.5393,71.4042,71.4235,57135.0
2022-11-10 15:35:00,73.99,74.03,73.95,74.01,50826.0,71.4235,71.4621,71.3849,71.4428,50826.0
2022-11-10 15:40:00,74.0,74.13,73.98,74.05,118601.0,71.4332,71.5586,71.4138,71.4814,118601.0
2022-11-10 15:45:00,74.04,74.11,74.03,74.03,155018.0,71.4718,71.5393,71.4621,71.4621,155018.0
2022-11-10 15:50:00,74.03,74.25,74.03,74.25,234033.0,71.4621,71.6745,71.4621,71.6745,234033.0
2022-11-10 15:55:00,74.25,74.26,73.95,73.98,358171.0,71.6745,71.6841,71.3849,71.4138,358171.0
2022-11-11 09:30:00,74.47,74.85,74.38,74.57,145684.0,71.8869,72.2537,71.8,71.9834,145684.0
2022-11-11 09:35:00,74.53,75.0,74.43,74.51,91749.0,71.9448,72.3985,71.8482,71.9255,91749.0
2022-11-11 09:40:00,74.45,74.82,74.39,74.77,36545.0,71.8675,72.2247,71.8096,72.1764,36545.0
2022-11-11 09:45:00,74.82,74.83,74.58,74.69,57786.0,72.2247,72.2344,71.993,72.0992,57786.0
2022-11-11 09:50:00,74.7,74.82,74.61,74.64,43452.0,72.1089,72.2247,72.022,72.051,43452.0
2022-11-11 09:55:00,74.65,74.81,74.58,74.64,40472.0,72.0606,72.2151,71.993,72.051,40472.0
2022-11-11 10:00:00,74.61,74.61,74.38,74.47,74685.0,72.022,72.022,71.8,71.8869,74685.0
2022-11-11 10:05:00,74.46,74.56,74.15,74.4,37660.0,71.8772,71.9737,71.578,71.8193,37660.0
2022-11-11 10:10:00,74.38,74.52,74.25,74.31,79362.0,71.8,71.9351,71.6745,71.7324,79362.0
2022-11-11 10:15:00,74.32,74.4,74.19,74.28,83228.0,71.7421,71.8193,71.6166,71.7034,83228.0
2022-11-11 10:20:00,74.27,74.51,74.22,74.42,80635.0,71.6938,71.9255,71.6455,71.8386,80635.0
2022-11-11 10:25:00,74.42,74.53,74.27,74.49,45715.0,71.8386,71.9448,71.6938,71.9062,45715.0
2022-11-11 10:30:00,74.5,74.6,74.44,74.59,37488.0,71.9158,72.0123,71.8579,72.0027,37488.0
2022-11-11 10:35:00,74.59,74.67,74.5,74.66,35029.0,72.0027,72.0799,71.9158,72.0703,35029.0
2022-11-11 10:40:00,74.67,74.8,74.63,74.8,20333.0,72.0799,72.2054,72.0413,72.2054,20333.0
2022-11-11 10:45:00,74.77,74.9,74.75,74.87,45553.0,72.1764,72.3019,72.1571,72.273,45553.0
2022-11-11 10:50:00,74.88,74.9,74.76,74.85,97660.0,72.2826,72.3019,72.1668,72.2537,97660.0
2022-11-11 10:55:00,74.85,74.88,74.64,74.73,36995.0,72.2537,72.2826,72.051,72.1378,36995.0
2022-11-11 11:00:00,74.75,74.88,74.75,74.81,27949.0,72.1571,72.2826,72.1571,72.2151,27949.0
2022-11-11 11:05:00,74.8,74.8,74.47,74.48,13784.0,72.2054,72.2054,71.8869,71.8965,13784.0
2022-11-11 11:10:00,74.49,74.5,74.34,74.4,21236.0,71.9062,71.9158,71.7614,71.8193,21236.0
2022-11-11 11:15:00,74.39,74.52,74.24,74.52,15320.0,71.8096,71.9351,71.6648,71.9351,15320.0
2022-11-11 11:20:00,74.5,74.54,74.26,74.33,16007.0,71.9158,71.9544,71.6841,71.7517,16007.0
2022-11-11 11:25:00,74.3,74.4,74.07,74.07,22121.0,71.7227,71.8193,71.5007,71.5007,22121.0
2022-11-11 11:30:00,74.06,74.08,73.92,73.98,33463.0,71.4911,71.5104,71.3559,71.4138,33463.0
2022-11-11 11:35:00,73.98,74.02,73.91,73.95,26496.0,71.4138,71.4525,71.3463,71.3849,26496.0
2022-11-11 11:40:00,73.95,73.99,73.81,73.84,19285.0,71.3849,71.4235,71.2497,71.2787,19285.0
2022-11-11 11:45:00,73.83,73.83,73.66,73.68,38532.0,71.2691,71.2691,71.1049,71.1243,38532.0
2022-11-11 11:50:00,73.67,73.89,73.67,73.76,20417.0,71.1146,71.327,71.1146,71.2015,20417.0
2022-11-11 11:55:00,73.75,73.83,73.74,73.75,25927.0,71.1918,71.2691,71.1822,71.1918,25927.0
2022-11-11 12:00:00,73.71,73.71,73.58,73.62,28999.0,71.1532,71.1532,71.0277,71.0663,28999.0
2022-11-11 12:05:00,73.62,73.62,73.42,73.52,26760.0,71.0663,71.0663,70.8733,70.9698,26760.0
2022-11-11 12:10:00,73.53,73.82,73.52,73.74,28990.0,70.9795,71.2594,70.9698,71.1822,28990.0
2022-11-11 12:15:00,73.74,73.83,73.72,73.72,21535.0,71.1822,71.2691,71.1629,71.1629,21535.0
2022-11-11 12:20:00,73.71,73.72,73.51,73.52,26221.0,71.1532,71.1629,70.9602,70.9698,26221.0
2022-11-11 12:25:00,73.52,73.59,73.5,73.53,27450.0,70.9698,71.0374,70.9505,70.9795,27450.0
2022-11-11 12:30:00,73.52,73.54,73.43,73.46,35725.0,70.9698,70.9891,70.8829,70.9119,35725.0
2022-11-11 12:35:00,73.45,73.51,73.29,73.29,35130.0,70.9022,70.9602,70.7478,70.7478,35130.0
2022-11-11 12:40:00,73.29,73.3,73.19,73.27,34807.0,70.7478,70.7574,70.6513,70.7285,34807.0
2022-11-11 12:45:00,73.26,73.33,73.22,73.27,69699.0,70.7188,70.7864,70.6802,70.7285,69699.0
2022-11-11 12:50:00,73.28,73.31,73.19,73.22,41656.0,70.7381,70.7671,70.6513,70.6802,41656.0
2022-11-11 12:55:00,73.21,73.54,73.21,73.44,357092.0,70.6706,70.9891,70.6706,70.8926,357092.0
2022-11-11 13:00:00,73.43,73.82,73.42,73.69,71099.0,70.8829,71.2594,70.8733,71.1339,71099.0
2022-11-11 13:05:00,73.7,73.75,73.69,73.7,35065.0,71.1436,71.1918,71.1339,71.1436,35065.0
2022-11-11 13:10:00,73.72,73.75,73.5,73.5,25523.0,71.1629,71.1918,70.9505,70.9505,25523.0
2022-11-11 13:15:00,73.5,73.57,73.48,73.53,29796.0,70.9505,71.0181,70.9312,70.9795,29796.0
2022-11-11 13:20:00,73.52,73.6,73.48,73.58,32154.0,70.9698,71.047,70.9312,71.0277,32154.0
2022-11-11 13:25:00,73.59,73.62,73.49,73.51,30473.0,71.0374,71.0663,70.9408,70.9602,30473.0
2022-11-11 13:30:00,73.52,73.57,73.46,73.53,25774.0,70.9698,71.0181,70.9119,70.9795,25774.0
2022-11-11 13:35:00,73.53,73.54,73.41,73.46,21948.0,70.9795,70.9891,70.8636,70.9119,21948.0
2022-11-11 13:40:00,73.45,73.5,73.39,73.46,26660.0,70.9022,70.9505,70.8443,70.9119,26660.0
2022-11-11 13:45:00,73.44,73.53,73.42,73.52,19705.0,70.8926,70.9795,70.8733,70.9698,19705.0
2022-11-11 13:50:00,73.52,73.63,73.51,73.6,33688.0,70.9698,71.076,70.9602,71.047,33688.0
2022-11-11 13:55:00,73.59,73.81,73.58,73.79,16226.0,71.0374,71.2497,71.0277,71.2304,16226.0
2022-11-11 14:00:00,73.79,74.09,73.78,74.05,26509.0,71.2304,71.52,71.2208,71.4814,26509.0
2022-11-11 14:05:00,74.04,74.2,74.04,74.16,14861.0,71.4718,71.6262,71.4718,71.5876,14861.0
2022-11-11 14:10:00,74.17,74.23,74.1,74.16,20917.0,71.5973,71.6552,71.5297,71.5876,20917.0
2022-11-11 14:15:00,74.15,74.2,74.13,74.2,25911.0,71.578,71.6262,71.5586,71.6262,25911.0
2022-11-11 14:20:00,74.2,74.35,74.19,74.23,28698.0,71.6262,71.771,71.6166,71.6552,28698.0
2022-11-11 14:25:00,74.22,74.41,74.21,74.39,18917.0,71.6455,71.8289,71.6359,71.8096,18917.0
2022-11-11 14:30:00,74.39,74.48,74.37,74.45,28334.0,71.8096,71.8965,71.7903,71.8675,28334.0
2022-11-11 14:35:00,74.47,74.52,74.38,74.52,21885.0,71.8869,71.9351,71.8,71.9351,21885.0
2022-11-11 14:40:00,74.52,74.56,74.48,74.48,24569.0,71.9351,71.9737,71.8965,71.8965,24569.0
2022-11-11 14:45:00,74.48,74.5,74.33,74.35,30200.0,71.8965,71.9158,71.7517,71.771,30200.0
2022-11-11 14:50:00,74.35,74.35,74.2,74.24,79524.0,71.771,71.771,71.6262,71.6648,79524.0
2022-11-11 14:55:00,74.23,74.37,74.2,74.34,65487.0,71.6552,71.7903,71.6262,71.7614,65487.0
2022-11-11 15:00:00,74.34,74.35,74.29,74.33,37727.0,71.7614,71.771,71.7131,71.7517,37727.0
2022-11-11 15:05:00,74.31,74.31,74.06,74.06,30840.0,71.7324,71.7324,71.4911,71.4911,30840.0
2022-11-11 15:10:00,74.06,74.06,73.93,73.94,28635.0,71.4911,71.4911,71.3656,71.3752,28635.0
2022-11-11 15:15:00,73.94,73.94,73.83,73.92,66535.0,71.3752,71.3752,71.2691,71.3559,66535.0
2022-11-11 15:20:00,73.92,74.05,73.88,73.95,106074.0,71.3559,71.4814,71.3173,71.3849,106074.0
2022-11-11 15:25:00,73.94,74.1,73.92,73.98,115919.0,71.3752,71.5297,71.3559,71.4138,115919.0
2022-11-11 15:30:00,73.98,74.06,73.97,73.99,44612.0,71.4138,71.4911,71.4042,71.4235,44612.0
2022-11-11 15:35:00,73.99,73.99,73.83,73.91,55679.0,71.4235,71.4235,71.2691,71.3463,55679.0
2022-11-11 15:40:00,73.91,74.08,73.9,74.03,57384.0,71.3463,71.5104,71.3366,71.4621,57384.0
2022-11-11 15:45:00,74.03,74.12,74.01,74.02,108317.0,71.4621,71.549,71.4428,71.4525,108317.0
2022-11-11 15:50:00,74.03,74.08,73.94,74.05,127028.0,71.4621,71.5104,71.3752,71.4814,127028.0
2022-11-11 15:55:00,74.05,74.05,73.87,73.95,266304.0,71.4814,71.4814,71.3077,71.3849,266304.0
2022-11-14 09:30:00,73.46,73.7,73.33,73.63,178077.0,70.9119,71.1436,70.7864,71.076,178077.0
2022-11-14 09:35:00,73.62,73.95,73.49,73.92,141612.0,71.0663,71.3849,70.9408,71.3559,141612.0
2022-11-14 09:40:00,73.92,73.93,73.34,73.48,59151.0,71.3559,71.3656,70.796,70.9312,59151.0
2022-11-14 09:45:00,73.5,73.67,73.31,73.45,94315.0,70.9505,71.1146,70.7671,70.9022,94315.0
2022-11-14 09:50:00,73.42,73.54,73.39,73.47,41775.0,70.8733,70.9891,70.8443,70.9215,41775.0
2022-11-14 09:55:00,73.46,73.65,73.41,73.64,39996.0,70.9119,71.0953,70.8636,71.0856,39996.0
2022-11-14 10:00:00,73.64,73.83,73.63,73.65,58882.0,71.0856,71.2691,71.076,71.0953,58882.0
2022-11-14 10:05:00,73.65,73.76,73.54,73.7,57602.0,71.0953,71.2015,70.9891,71.1436,57602.0
2022-11-14 10:10:00,73.68,73.77,73.5,73.5,159887.0,71.1243,71.2111,70.9505,70.9505,159887.0
2022-11-14 10:15:00,73.5,73.6,73.42,73.42,54773.0,70.9505,71.047,70.8733,70.8733,54773.0
2022-11-14 10:20:00,73.41,73.56,73.4,73.51,44738.0,70.8636,71.0084,70.854,70.9602,44738.0
2022-11-14 10:25:00,73.5,73.56,73.37,73.4,27417.0,70.9505,71.0084,70.825,70.854,27417.0
2022-11-14 10:30:00,73.4,73.52,73.31,73.48,32164.0,70.854,70.9698,70.7671,70.9312,32164.0
2022-11-14 10:35:00,73.48,73.54,73.41,73.45,18927.0,70.9312,70.9891,70.8636,70.9022,18927.0
2022-11-14 10:40:00,73.46,73.57,73.45,73.53,35086.0,70.9119,71.0181,70.9022,70.9795,35086.0
2022-11-14 10:45:00,73.54,73.57,73.44,73.52,72140.0,70.9891,71.0181,70.8926,70.9698,72140.0
2022-11-14 10:50:00,73.52,73.82,73.47,73.82,70094.0,70.9698,71.2594,70.9215,71.2594,70094.0
2022-11-14 10:55:00,73.79,73.98,73.76,73.95,48302.0,71.2304,71.4138,71.2015,71.3849,48302.0
2022-11-14 11:00:00,73.96,74.07,73.84,73.85,53206.0,71.3945,71.5007,71.2787,71.2884,53206.0
2022-11-14 11:05:00,73.86,73.89,73.75,73.87,24671.0,71.298,71.327,71.1918,71.3077,24671.0
2022-11-14 11:10:00,73.86,73.87,73.55,73.62,51338.0,71.298,71.3077,70.9988,71.0663,51338.0
2022-11-14 11:15:00,73.63,73.66,73.55,73.58,34112.0,71.076,71.1049,70.9988,71.0277,34112.0
2022-11-14 11:20:00,73.59,73.74,73.59,73.7,33334.0,71.0374,71.1822,71.0374,71.1436,33334.0
2022-11-14 11:25:00,73.68,73.72,73.64,73.69,24430.0,71.1243,71.1629,71.0856,71.1339,24430.0
2022-11-14 11:30:00,73.68,74.05,73.67,74.04,44228.0,71.1243,71.4814,71.1146,71.4718,44228.0
2022-11-14 11:35:00,74.06,74.07,73.85,73.86,28765.0,71.4911,71.5007,71.2884,71.298,28765.0
2022-11-14 11:40:00,73.86,74.0,73.85,73.96,27173.0,71.298,71.4332,71.2884,71.3945,27173.0
2022-11-14 11:45:00,73.96,74.07,73.95,73.98,18674.0,71.3945,71.5007,71.3849,71.4138,18674.0
2022-11-14 11:50:00,73.98,74.05,73.89,73.95,44147.0,71.4138,71.4814,71.327,71.3849,44147.0
2022-11-14 11:55:00,73.95,74.03,73.93,73.96,22124.0,71.3849,71.4621,71.3656,71.3945,22124.0
2022-11-14 12:00:00,73.96,74.15,73.91,74.05,55375.0,71.3945,71.578,71.3463,71.4814,55375.0
2022-11-14 12:05:00,74.04,74.17,73.96,73.97,26036.0,71.4718,71.5973,71.3945,71.4042,26036.0
2022-11-14 12:10:00,73.96,74.09,73.88,74.02,51232.0,71.3945,71.52,71.3173,71.4525,51232.0
2022-11-14 12:15:00,74.03,74.11,73.99,74.02,33623.0,71.4621,71.5393,71.4235,71.4525,33623.0
2022-11-14 12:20:00,74.01,74.02,73.77,73.84,54388.0,71.4428,71.4525,71.2111,71.2787,54388.0
2022-11-14 12:25:00,73.85,73.89,73.75,73.88,20080.0,71.2884,71.327,71.1918,71.3173,20080.0
2022-11-14 12:30:00,73.86,73.95,73.85,73.91,17051.0,71.298,71.3849,71.2884,71.3463,17051.0
2022-11-14 12:35:00,73.91,73.98,73.84,73.98,31842.0,71.3463,71.4138,71.2787,71.4138,31842.0
2022-11-14 12:40:00,73.97,74.06,73.93,74.06,62033.0,71.4042,71.4911,71.3656,71.4911,62033.0
2022-11-14 12:45:00,74.05,74.09,73.99,74.03,90287.0,71.4814,71.52,71.4235,71.4621,90287.0
2022-11-14 12:50:00,74.03,74.08,73.94,73.98,25317.0,71.4621,71.5104,71.3752,71.4138,25317.0
2022-11-14 12:55:00,73.97,73.98,73.81,73.82,20512.0,71.4042,71.4138,71.2497,71.2594,20512.0
2022-11-14 13:00:00,73.83,73.86,73.78,73.8,19139.0,71.2691,71.298,71.2208,71.2401,19139.0
2022-11-14 13:05:00,73.78,73.88,73.76,73.85,22224.0,71.2208,71.3173,71.2015,71.2884,22224.0
2022-11-14 13:10:00,73.86,73.98,73.85,73.98,28034.0,71.298,71.4138,71.2884,71.4138,28034.0
2022-11-14 13:15:00,73.98,74.09,73.95,74.01,16408.0,71.4138,71.52,71.3849,71.4428,16408.0
2022-11-14 13:20:00,74.0,74.09,73.99,74.09,17896.0,71.4332,71.52,71.4235,71.52,17896.0
2022-11-14 13:25:00,74.09,74.14,74.07,74.12,27105.0,71.52,71.5683,71.5007,71.549,27105.0
2022-11-14 13:30:00,74.11,74.11,73.97,73.99,24043.0,71.5393,71.5393,71.4042,71.4235,24043.0
2022-11-14 13:35:00,73.99,74.08,73.99,74.04,20195.0,71.4235,71.5104,71.4235,71.4718,20195.0
2022-11-14 13:40:00,74.05,74.06,73.81,73.81,32609.0,71.4814,71.4911,71.2497,71.2497,32609.0
2022-11-14 13:45:00,73.8,73.87,73.76,73.87,29057.0,71.2401,71.3077,71.2015,71.3077,29057.0
2022-11-14 13:50:00,73.87,73.96,73.82,73.83,14935.0,71.3077,71.3945,71.2594,71.2691,14935.0
2022-11-14 13:55:00,73.83,73.87,73.76,73.87,105197.0,71.2691,71.3077,71.2015,71.3077,105197.0
2022-11-14 14:00:00,73.86,73.87,73.73,73.78,29297.0,71.298,71.3077,71.1725,71.2208,29297.0
2022-11-14 14:05:00,73.78,73.8,73.67,73.8,42521.0,71.2208,71.2401,71.1146,71.2401,42521.0
2022-11-14 14:10:00,73.8,73.82,73.74,73.75,31599.0,71.2401,71.2594,71.1822,71.1918,31599.0
2022-11-14 14:15:00,73.75,73.76,73.64,73.65,36378.0,71.1918,71.2015,71.0856,71.0953,36378.0
2022-11-14 14:20:00,73.66,73.71,73.6,73.66,36373.0,71.1049,71.1532,71.047,71.1049,36373.0
2022-11-14 14:25:00,73.66,73.76,73.59,73.75,28335.0,71.1049,71.2015,71.0374,71.1918,28335.0
2022-11-14 14:30:00,73.76,73.77,73.67,73.67,26175.0,71.2015,71.2111,71.1146,71.1146,26175.0
2022-11-14 14:35:00,73.68,73.69,73.58,73.58,30841.0,71.1243,71.1339,71.0277,71.0277,30841.0
2022-11-14 14:40:00,73.59,73.63,73.57,73.61,28111.0,71.0374,71.076,71.0181,71.0567,28111.0
2022-11-14 14:45:00,73.62,73.63,73.55,73.57,23154.0,71.0663,71.076,70.9988,71.0181,23154.0
2022-11-14 14:50:00,73.57,73.63,73.5,73.57,93377.0,71.0181,71.076,70.9505,71.0181,93377.0
2022-11-14 14:55:00,73.57,73.71,73.56,73.64,44058.0,71.0181,71.1532,71.0084,71.0856,44058.0
2022-11-14 15:00:00,73.65,73.8,73.64,73.79,33339.0,71.0953,71.2401,71.0856,71.2304,33339.0
2022-11-14 15:05:00,73.79,73.82,73.66,73.66,32260.0,71.2304,71.2594,71.1049,71.1049,32260.0
2022-11-14 15:10:00,73.66,73.68,73.53,73.55,30278.0,71.1049,71.1243,70.9795,70.9988,30278.0
2022-11-14 15:15:00,73.54,73.58,73.47,73.53,37707.0,70.9891,71.0277,70.9215,70.9795,37707.0
2022-11-14 15:20:00,73.53,73.6,73.47,73.58,79410.0,70.9795,71.047,70.9215,71.0277,79410.0
2022-11-14 15:25:00,73.57,73.67,73.51,73.6,340038.0,71.0181,71.1146,70.9602,71.047,340038.0
2022-11-14 15:30:00,73.6,73.61,73.31,73.33,64198.0,71.047,71.0567,70.7671,70.7864,64198.0
2022-11-14 15:35:00,73.32,73.44,73.31,73.37,57450.0,70.7767,70.8926,70.7671,70.825,57450.0
2022-11-14 15:40:00,73.36,73.39,73.26,73.29,80480.0,70.8154,70.8443,70.7188,70.7478,80480.0
2022-11-14 15:45:00,73.3,73.34,73.22,73.25,110811.0,70.7574,70.796,70.6802,70.7092,110811.0
2022-11-14 15:50:00,73.25,73.31,73.17,73.18,145121.0,70.7092,70.7671,70.6319,70.6416,145121.0
2022-11-14 15:55:00,73.19,73.19,72.94,73.02,386249.0,70.6513,70.6513,70.4099,70.4871,386249.0
2022-11-15 09:30:00,74.45,75.5,74.44,75.11,218333.0,71.8675,72.8811,71.8579,72.5047,218333.0
2022-11-15 09:35:00,75.15,75.3,74.81,74.89,59186.0,72.5433,72.6881,72.2151,72.2923,59186.0
2022-11-15 09:40:00,74.91,75.0,74.48,74.51,52245.0,72.3116,72.3985,71.8965,71.9255,52245.0
2022-11-15 09:45:00,74.52,74.63,74.25,74.26,62445.0,71.9351,72.0413,71.6745,71.6841,62445.0
2022-11-15 09:50:00,74.25,74.56,74.24,74.43,78553.0,71.6745,71.9737,71.6648,71.8482,78553.0
2022-11-15 09:55:00,74.41,74.87,74.4,74.85,55410.0,71.8289,72.273,71.8193,72.2537,55410.0
2022-11-15 10:00:00,74.86,74.99,74.79,74.81,69680.0,72.2633,72.3888,72.1958,72.2151,69680.0
2022-11-15 10:05:00,74.8,74.9,74.59,74.79,51060.0,72.2054,72.3019,72.0027,72.1958,51060.0
2022-11-15 10:10:00,74.8,74.87,74.7,74.71,43971.0,72.2054,72.273,72.1089,72.1185,43971.0
2022-11-15 10:15:00,74.72,74.98,74.72,74.84,51330.0,72.1282,72.3792,72.1282,72.244,51330.0
2022-11-15 10:20:00,74.83,75.3,74.75,75.29,206199.0,72.2344,72.6881,72.1571,72.6784,206199.0
2022-11-15 10:25:00,75.28,75.43,75.21,75.43,77046.0,72.6688,72.8136,72.6012,72.8136,77046.0
2022-11-15 10:30:00,75.43,75.7,75.43,75.52,81616.0,72.8136,73.0742,72.8136,72.9004,81616.0
2022-11-15 10:35:00,75.53,75.63,75.49,75.6,54334.0,72.9101,73.0066,72.8715,72.9777,54334.0
2022-11-15 10:40:00,75.59,75.82,75.53,75.78,54916.0,72.968,73.19,72.9101,73.1514,54916.0
2022-11-15 10:45:00,75.77,75.92,75.58,75.59,41397.0,73.1418,73.2866,72.9584,72.968,41397.0
2022-11-15 10:50:00,75.59,75.74,75.45,75.73,31851.0,72.968,73.1128,72.8329,73.1031,31851.0
2022-11-15 10:55:00,75.75,75.83,75.54,75.54,41123.0,73.1225,73.1997,72.9197,72.9197,41123.0
2022-11-15 11:00:00,75.53,75.64,75.41,75.62,73538.0,72.9101,73.0163,72.7942,72.997,73538.0
2022-11-15 11:05:00,75.64,75.78,75.52,75.62,45395.0,73.0163,73.1514,72.9004,72.997,45395.0
2022-11-15 11:10:00,75.61,75.68,75.49,75.6,95631.0,72.9873,73.0549,72.8715,72.9777,95631.0
2022-11-15 11:15:00,75.59,75.69,75.42,75.48,35883.0,72.968,73.0645,72.8039,72.8618,35883.0
2022-11-15 11:20:00,75.47,75.77,75.44,75.75,86129.0,72.8522,73.1418,72.8232,73.1225,86129.0
2022-11-15 11:25:00,75.75,75.88,75.54,75.54,111253.0,73.1225,73.2479,72.9197,72.9197,111253.0
2022-11-15 11:30:00,75.54,75.88,75.52,75.86,68028.0,72.9197,73.2479,72.9004,73.2286,68028.0
2022-11-15 11:35:00,75.86,75.9,75.76,75.87,73113.0,73.2286,73.2673,73.1321,73.2383,73113.0
2022-11-15 11:40:00,75.87,75.95,75.75,75.8,68817.0,73.2383,73.3155,73.1225,73.1707,68817.0
2022-11-15 11:45:00,75.8,75.85,75.67,75.79,134705.0,73.1707,73.219,73.0452,73.1611,134705.0
2022-11-15 11:50:00,75.78,75.86,75.71,75.86,81483.0,73.1514,73.2286,73.0838,73.2286,81483.0
2022-11-15 11:55:00,75.85,75.98,75.82,75.97,44899.0,73.219,73.3445,73.19,73.3348,44899.0
2022-11-15 12:00:00,75.95,75.98,75.84,75.98,360819.0,73.3155,73.3445,73.2093,73.3445,360819.0
2022-11-15 12:05:00,75.97,76.08,75.91,76.06,103363.0,73.3348,73.441,73.2769,73.4217,103363.0
2022-11-15 12:10:00,76.04,76.07,75.94,75.95,116689.0,73.4024,73.4314,73.3059,73.3155,116689.0
2022-11-15 12:15:00,75.94,75.95,75.7,75.77,227053.0,73.3059,73.3155,73.0742,73.1418,227053.0
2022-11-15 12:20:00,75.76,75.81,75.58,75.65,217674.0,73.1321,73.1804,72.9584,73.0259,217674.0
2022-11-15 12:25:00,75.64,75.64,75.49,75.5,31770.0,73.0163,73.0163,72.8715,72.8811,31770.0
2022-11-15 12:30:00,75.51,76.1,75.47,75.94,136771.0,72.8908,73.4603,72.8522,73.3059,136771.0
2022-11-15 12:35:00,75.9,75.92,75.67,75.7,51711.0,73.2673,73.2866,73.0452,73.0742,51711.0
2022-11-15 12:40:00,75.67,75.72,75.45,75.5,56232.0,73.0452,73.0935,72.8329,72.8811,56232.0
2022-11-15 12:45:00,75.48,75.5,75.26,75.38,72132.0,72.8618,72.8811,72.6495,72.7653,72132.0
2022-11-15 12:50:00,75.38,75.45,75.29,75.41,45966.0,72.7653,72.8329,72.6784,72.7942,45966.0
2022-11-15 12:55:00,75.42,75.51,75.41,75.47,93606.0,72.8039,72.8908,72.7942,72.8522,93606.0
2022-11-15 13:00:00,75.47,75.55,75.41,75.53,115343.0,72.8522,72.9294,72.7942,72.9101,115343.0
2022-11-15 13:05:00,75.53,75.54,75.38,75.39,43879.0,72.9101,72.9197,72.7653,72.7749,43879.0
2022-11-15 13:10:00,75.37,75.44,75.18,75.44,73775.0,72.7556,72.8232,72.5722,72.8232,73775.0
2022-11-15 13:15:00,75.42,75.42,75.02,75.05,41667.0,72.8039,72.8039,72.4178,72.4467,41667.0
2022-11-15 13:20:00,75.04,75.04,74.67,74.88,53715.0,72.4371,72.4371,72.0799,72.2826,53715.0
2022-11-15 13:25:00,74.88,74.99,74.52,74.54,76843.0,72.2826,72.3888,71.9351,71.9544,76843.0
2022-11-15 13:30:00,74.53,74.63,74.39,74.42,77059.0,71.9448,72.0413,71.8096,71.8386,77059.0
2022-11-15 13:35:00,74.42,74.61,74.36,74.52,67824.0,71.8386,72.022,71.7807,71.9351,67824.0
2022-11-15 13:40:00,74.53,74.79,74.41,74.69,51718.0,71.9448,72.1958,71.8289,72.0992,51718.0
2022-11-15 13:45:00,74.69,74.81,74.51,74.51,35624.0,72.0992,72.2151,71.9255,71.9255,35624.0
2022-11-15 13:50:00,74.54,74.9,74.53,74.89,32401.0,71.9544,72.3019,71.9448,72.2923,32401.0
2022-11-15 13:55:00,74.89,75.11,74.82,74.92,54229.0,72.2923,72.5047,72.2247,72.3212,54229.0
2022-11-15 14:00:00,74.94,74.98,74.66,74.67,31058.0,72.3406,72.3792,72.0703,72.0799,31058.0
2022-11-15 14:05:00,74.68,75.01,74.68,74.99,30247.0,72.0896,72.4081,72.0896,72.3888,30247.0
2022-11-15 14:10:00,75.02,75.46,75.02,75.29,51764.0,72.4178,72.8425,72.4178,72.6784,51764.0
2022-11-15 14:15:00,75.31,75.45,75.22,75.44,49802.0,72.6977,72.8329,72.6108,72.8232,49802.0
2022-11-15 14:20:00,75.43,75.67,75.43,75.64,47164.0,72.8136,73.0452,72.8136,73.0163,47164.0
2022-11-15 14:25:00,75.63,75.65,75.42,75.5,31222.0,73.0066,73.0259,72.8039,72.8811,31222.0
2022-11-15 14:30:00,75.5,75.53,75.23,75.23,27003.0,72.8811,72.9101,72.6205,72.6205,27003.0
2022-11-15 14:35:00,75.25,75.46,75.22,75.3,50487.0,72.6398,72.8425,72.6108,72.6881,50487.0
2022-11-15 14:40:00,75.32,75.43,75.22,75.23,40851.0,72.7074,72.8136,72.6108,72.6205,40851.0
2022-11-15 14:45:00,75.23,75.35,75.14,75.17,36612.0,72.6205,72.7363,72.5336,72.5626,36612.0
2022-11-15 14:50:00,75.17,75.21,75.09,75.19,36844.0,72.5626,72.6012,72.4853,72.5819,36844.0
2022-11-15 14:55:00,75.19,75.45,75.17,75.39,48794.0,72.5819,72.8329,72.5626,72.7749,48794.0
2022-11-15 15:00:00,75.38,75.52,75.36,75.51,56504.0,72.7653,72.9004,72.746,72.8908,56504.0
2022-11-15 15:05:00,75.52,75.52,75.34,75.45,145350.0,72.9004,72.9004,72.7267,72.8329,145350.0
2022-11-15 15:10:00,75.46,75.5,75.33,75.33,42980.0,72.8425,72.8811,72.717,72.717,42980.0
2022-11-15 15:15:00,75.33,75.44,75.26,75.34,104903.0,72.717,72.8232,72.6495,72.7267,104903.0
2022-11-15 15:20:00,75.34,75.4,75.28,75.33,55736.0,72.7267,72.7846,72.6688,72.717,55736.0
2022-11-15 15:25:00,75.35,75.37,75.19,75.26,128261.0,72.7363,72.7556,72.5819,72.6495,128261.0
2022-11-15 15:30:00,75.26,75.26,74.82,74.83,94965.0,72.6495,72.6495,72.2247,72.2344,94965.0
2022-11-15 15:35:00,74.83,75.04,74.82,74.97,152253.0,72.2344,72.4371,72.2247,72.3695,152253.0
2022-11-15 15:40:00,74.98,75.05,74.92,75.03,172531.0,72.3792,72.4467,72.3212,72.4274,172531.0
2022-11-15 15:45:00,75.02,75.12,74.9,75.04,200842.0,72.4178,72.5143,72.3019,72.4371,200842.0
2022-11-15 15:50:00,75.05,75.08,74.82,75.02,288194.0,72.4467,72.4757,72.2247,72.4178,288194.0
2022-11-15 15:55:00,75.0,75.26,74.93,75.19,572764.0,72.3985,72.6495,72.3309,72.5819,572764.0
2022-11-16 09:30:00,74.38,75.9,74.35,75.3,262246.0,71.8,73.2673,71.771,72.6881,262246.0
2022-11-16 09:35:00,75.37,75.81,75.01,75.21,123484.0,72.7556,73.1804,72.4081,72.6012,123484.0
2022-11-16 09:40:00,75.21,75.79,74.63,75.48,113727.0,72.6012,73.1611,72.0413,72.8618,113727.0
2022-11-16 09:45:00,75.58,75.71,75.2,75.27,91816.0,72.9584,73.0838,72.5915,72.6591,91816.0
2022-11-16 09:50:00,75.28,76.08,75.24,75.55,117944.0,72.6688,73.441,72.6301,72.9294,117944.0
2022-11-16 09:55:00,75.52,75.88,75.41,75.82,137447.0,72.9004,73.2479,72.7942,73.19,137447.0
2022-11-16 10:00:00,75.79,76.68,75.79,76.43,122426.0,73.1611,74.0202,73.1611,73.7789,122426.0
2022-11-16 10:05:00,76.49,76.58,76.25,76.3,69327.0,73.8368,73.9237,73.6051,73.6534,69327.0
2022-11-16 10:10:00,76.32,76.4,75.94,75.98,141903.0,73.6727,73.7499,73.3059,73.3445,141903.0
2022-11-16 10:15:00,75.94,76.13,75.63,75.69,119352.0,73.3059,73.4893,73.0066,73.0645,119352.0
2022-11-16 10:20:00,75.71,75.96,75.7,75.87,116749.0,73.0838,73.3252,73.0742,73.2383,116749.0
2022-11-16 10:25:00,75.86,75.95,75.65,75.83,54769.0,73.2286,73.3155,73.0259,73.1997,54769.0
2022-11-16 10:30:00,75.81,76.39,75.68,76.26,124106.0,73.1804,73.7403,73.0549,73.6148,124106.0
2022-11-16 10:35:00,76.24,76.26,76.02,76.18,91226.0,73.5955,73.6148,73.3831,73.5375,91226.0
2022-11-16 10:40:00,76.21,76.24,75.91,75.95,53774.0,73.5665,73.5955,73.2769,73.3155,53774.0
2022-11-16 10:45:00,75.96,76.0,75.78,75.93,44719.0,73.3252,73.3638,73.1514,73.2962,44719.0
2022-11-16 10:50:00,75.92,75.97,75.83,75.92,33686.0,73.2866,73.3348,73.1997,73.2866,33686.0
2022-11-16 10:55:00,75.91,75.98,75.63,75.9,64640.0,73.2769,73.3445,73.0066,73.2673,64640.0
2022-11-16 11:00:00,75.9,76.17,75.76,76.14,74170.0,73.2673,73.5279,73.1321,73.4989,74170.0
2022-11-16 11:05:00,76.14,76.54,76.13,76.42,179498.0,73.4989,73.8851,73.4893,73.7692,179498.0
2022-11-16 11:10:00,76.39,76.94,76.39,76.79,144432.0,73.7403,74.2712,73.7403,74.1264,144432.0
2022-11-16 11:15:00,76.76,77.48,76.69,77.26,199414.0,74.0974,74.7924,74.0298,74.5801,199414.0
2022-11-16 11:20:00,77.32,77.7,77.21,77.64,194222.0,74.638,75.0048,74.5318,74.9469,194222.0
2022-11-16 11:25:00,77.66,77.71,77.4,77.55,157444.0,74.9662,75.0145,74.7152,74.86,157444.0
2022-11-16 11:30:00,77.55,77.97,77.42,77.86,199238.0,74.86,75.2654,74.7345,75.1593,199238.0
2022-11-16 11:35:00,77.87,77.92,76.94,77.31,174402.0,75.1689,75.2172,74.2712,74.6283,174402.0
2022-11-16 11:40:00,77.34,77.47,77.12,77.3,158444.0,74.6573,74.7828,74.4449,74.6187,158444.0
2022-11-16 11:45:00,77.3,77.48,77.22,77.47,96868.0,74.6187,74.7924,74.5415,74.7828,96868.0
2022-11-16 11:50:00,77.49,77.71,77.42,77.61,97891.0,74.8021,75.0145,74.7345,74.9179,97891.0
2022-11-16 11:55:00,77.61,77.75,77.29,77.71,116894.0,74.9179,75.0531,74.609,75.0145,116894.0
2022-11-16 12:00:00,77.71,77.82,77.58,77.72,68831.0,75.0145,75.1207,74.889,75.0241,68831.0
2022-11-16 12:05:00,77.73,77.81,77.61,77.65,40785.0,75.0338,75.111,74.9179,74.9565,40785.0
2022-11-16 12:10:00,77.68,77.77,77.53,77.66,43953.0,74.9855,75.0724,74.8407,74.9662,43953.0
2022-11-16 12:15:00,77.64,77.65,77.42,77.48,112005.0,74.9469,74.9565,74.7345,74.7924,112005.0
2022-11-16 12:20:00,77.48,77.55,77.32,77.53,83427.0,74.7924,74.86,74.638,74.8407,83427.0
2022-11-16 12:25:00,77.53,77.8,77.52,77.78,36094.0,74.8407,75.1013,74.8311,75.082,36094.0
2022-11-16 12:30:00,77.77,77.78,77.63,77.74,32227.0,75.0724,75.082,74.9372,75.0434,32227.0
2022-11-16 12:35:00,77.75,77.92,77.75,77.87,45325.0,75.0531,75.2172,75.0531,75.1689,45325.0
2022-11-16 12:40:00,77.86,78.02,77.83,78.01,53856.0,75.1593,75.3137,75.1303,75.3041,53856.0
2022-11-16 12:45:00,78.02,78.25,77.92,78.0,116291.0,75.3137,75.5357,75.2172,75.2944,116291.0
2022-11-16 12:50:00,78.0,78.08,77.94,78.03,87915.0,75.2944,75.3716,75.2365,75.3234,87915.0
2022-11-16 12:55:00,78.03,78.15,78.03,78.12,30950.0,75.3234,75.4392,75.3234,75.4102,30950.0
2022-11-16 13:00:00,78.12,78.29,78.06,78.27,53681.0,75.4102,75.5743,75.3523,75.555,53681.0
2022-11-16 13:05:00,78.28,78.33,78.2,78.26,58261.0,75.5647,75.613,75.4875,75.5454,58261.0
2022-11-16 13:10:00,78.26,78.34,78.12,78.27,77786.0,75.5454,75.6226,75.4102,75.555,77786.0
2022-11-16 13:15:00,78.28,78.3,77.95,77.96,63601.0,75.5647,75.584,75.2461,75.2558,63601.0
2022-11-16 13:20:00,77.96,78.15,77.93,78.06,46471.0,75.2558,75.4392,75.2268,75.3523,46471.0
2022-11-16 13:25:00,78.06,78.19,77.99,78.0,44574.0,75.3523,75.4778,75.2848,75.2944,44574.0
2022-11-16 13:30:00,78.0,78.09,77.97,78.02,43713.0,75.2944,75.3813,75.2654,75.3137,43713.0
2022-11-16 13:35:00,78.03,78.12,77.91,78.07,72897.0,75.3234,75.4102,75.2075,75.362,72897.0
2022-11-16 13:40:00,78.07,78.11,78.0,78.01,41024.0,75.362,75.4006,75.2944,75.3041,41024.0
2022-11-16 13:45:00,78.0,78.04,77.79,77.8,51415.0,75.2944,75.333,75.0917,75.1013,51415.0
2022-11-16 13:50:00,77.8,77.86,77.68,77.81,51308.0,75.1013,75.1593,74.9855,75.111,51308.0
2022-11-16 13:55:00,77.8,77.87,77.74,77.78,65785.0,75.1013,75.1689,75.0434,75.082,65785.0
2022-11-16 14:00:00,77.77,78.02,77.74,78.0,74275.0,75.0724,75.3137,75.0434,75.2944,74275.0
2022-11-16 14:05:00,78.02,78.21,77.92,78.18,123979.0,75.3137,75.4971,75.2172,75.4682,123979.0
2022-11-16 14:10:00,78.17,78.41,78.06,78.26,118982.0,75.4585,75.6902,75.3523,75.5454,118982.0
2022-11-16 14:15:00,78.27,78.41,78.23,78.39,98207.0,75.555,75.6902,75.5164,75.6709,98207.0
2022-11-16 14:20:00,78.39,78.5,78.29,78.5,57056.0,75.6709,75.7771,75.5743,75.7771,57056.0
2022-11-16 14:25:00,78.51,78.7,78.5,78.69,87082.0,75.7867,75.9701,75.7771,75.9605,87082.0
2022-11-16 14:30:00,78.67,78.83,78.57,78.74,137343.0,75.9412,76.0956,75.8446,76.0087,137343.0
2022-11-16 14:35:00,78.72,78.95,78.54,78.67,167424.0,75.9894,76.2115,75.8157,75.9412,167424.0
2022-11-16 14:40:00,78.67,78.82,78.61,78.78,82898.0,75.9412,76.086,75.8832,76.0474,82898.0
2022-11-16 14:45:00,78.79,79.03,78.77,78.97,147819.0,76.057,76.2887,76.0377,76.2308,147819.0
2022-11-16 14:50:00,78.97,79.16,78.89,79.09,134278.0,76.2308,76.4142,76.1535,76.3466,134278.0
2022-11-16 14:55:00,79.09,79.4,79.07,79.39,204653.0,76.3466,76.6458,76.3273,76.6362,204653.0
2022-11-16 15:00:00,79.39,79.4,78.93,79.11,170394.0,76.6362,76.6458,76.1921,76.3659,170394.0
2022-11-16 15:05:00,79.11,79.17,79.04,79.12,106285.0,76.3659,76.4238,76.2983,76.3756,106285.0
2022-11-16 15:10:00,79.11,79.33,79.09,79.26,103340.0,76.3659,76.5783,76.3466,76.5107,103340.0
2022-11-16 15:15:00,79.26,79.35,78.78,78.8,163768.0,76.5107,76.5976,76.0474,76.0667,163768.0
2022-11-16 15:20:00,78.8,78.95,78.64,78.94,203954.0,76.0667,76.2115,75.9122,76.2018,203954.0
2022-11-16 15:25:00,78.95,78.98,78.5,78.56,130715.0,76.2115,76.2404,75.7771,75.835,130715.0
2022-11-16 15:30:00,78.55,78.59,78.45,78.55,138131.0,75.8253,75.8639,75.7288,75.8253,138131.0
2022-11-16 15:35:00,78.55,78.79,78.55,78.76,125247.0,75.8253,76.057,75.8253,76.028,125247.0
2022-11-16 15:40:00,78.75,78.94,78.67,78.9,205543.0,76.0184,76.2018,75.9412,76.1632,205543.0
2022-11-16 15:45:00,78.91,79.06,78.82,79.02,172741.0,76.1728,76.3176,76.086,76.279,172741.0
2022-11-16 15:50:00,79.01,79.2,78.94,78.95,327131.0,76.2694,76.4528,76.2018,76.2115,327131.0
2022-11-16 15:55:00,78.95,79.08,78.77,79.01,510127.0,76.2115,76.3369,76.0377,76.2694,510127.0
2022-11-17 09:30:00,76.95,77.74,76.58,77.6,1009401.0,74.2808,75.0434,73.9237,74.9083,1009401.0
2022-11-17 09:35:00,77.57,78.19,76.82,77.06,482662.0,74.8793,75.4778,74.1553,74.387,482662.0
2022-11-17 09:40:00,77.07,77.41,76.88,77.16,127800.0,74.3967,74.7249,74.2133,74.4835,127800.0
2022-11-17 09:45:00,77.14,77.73,77.13,77.27,116609.0,74.4642,75.0338,74.4546,74.5897,116609.0
2022-11-17 09:50:00,77.25,77.25,76.52,76.85,93770.0,74.5704,74.5704,73.8657,74.1843,93770.0
2022-11-17 09:55:00,76.8,76.88,76.54,76.62,94190.0,74.136,74.2133,73.8851,73.9623,94190.0
2022-11-17 10:00:00,76.65,76.77,76.25,76.38,154530.0,73.9912,74.1071,73.6051,73.7306,154530.0
2022-11-17 10:05:00,76.38,76.62,76.11,76.33,130856.0,73.7306,73.9623,73.47,73.6823,130856.0
2022-11-17 10:10:00,76.33,76.68,76.26,76.5,144434.0,73.6823,74.0202,73.6148,73.8464,144434.0
2022-11-17 10:15:00,76.5,76.76,76.35,76.7,98589.0,73.8464,74.0974,73.7016,74.0395,98589.0
2022-11-17 10:20:00,76.73,76.97,76.72,76.75,68548.0,74.0685,74.3001,74.0588,74.0878,68548.0
2022-11-17 10:25:00,76.8,77.0,76.73,76.89,131362.0,74.136,74.3291,74.0685,74.2229,131362.0
2022-11-17 10:30:00,76.92,77.35,76.88,77.25,97825.0,74.2519,74.667,74.2133,74.5704,97825.0
2022-11-17 10:35:00,77.22,77.38,77.18,77.31,59451.0,74.5415,74.6959,74.5029,74.6283,59451.0
2022-11-17 10:40:00,77.33,77.4,76.7,76.79,105109.0,74.6476,74.7152,74.0395,74.1264,105109.0
2022-11-17 10:45:00,76.8,76.87,76.41,76.51,80650.0,74.136,74.2036,73.7596,73.8561,80650.0
2022-11-17 10:50:00,76.55,76.91,76.54,76.56,118226.0,73.8947,74.2422,73.8851,73.9044,118226.0
2022-11-17 10:55:00,76.55,76.72,76.46,76.69,45149.0,73.8947,74.0588,73.8078,74.0298,45149.0
2022-11-17 11:00:00,76.69,76.89,76.68,76.74,48524.0,74.0298,74.2229,74.0202,74.0781,48524.0
2022-11-17 11:05:00,76.75,76.8,76.24,76.32,85832.0,74.0878,74.136,73.5955,73.6727,85832.0
2022-11-17 11:10:00,76.35,76.52,76.29,76.29,35761.0,73.7016,73.8657,73.6437,73.6437,35761.0
2022-11-17 11:15:00,76.33,76.35,76.19,76.2,48900.0,73.6823,73.7016,73.5472,73.5568,48900.0
2022-11-17 11:20:00,76.2,76.28,76.03,76.24,60983.0,73.5568,73.6341,73.3927,73.5955,60983.0
2022-11-17 11:25:00,76.23,76.34,76.1,76.28,91661.0,73.5858,73.692,73.4603,73.6341,91661.0
2022-11-17 11:30:00,76.27,76.27,75.82,76.16,100942.0,73.6244,73.6244,73.19,73.5182,100942.0
2022-11-17 11:35:00,76.16,76.18,75.99,76.17,47127.0,73.5182,73.5375,73.3541,73.5279,47127.0
2022-11-17 11:40:00,76.16,76.31,76.13,76.15,58051.0,73.5182,73.663,73.4893,73.5086,58051.0
2022-11-17 11:45:00,76.15,76.4,76.11,76.13,84729.0,73.5086,73.7499,73.47,73.4893,84729.0
2022-11-17 11:50:00,76.16,76.48,76.07,76.48,60505.0,73.5182,73.8271,73.4314,73.8271,60505.0
2022-11-17 11:55:00,76.46,76.84,76.45,76.73,75641.0,73.8078,74.1746,73.7982,74.0685,75641.0
2022-11-17 12:00:00,76.73,76.87,76.69,76.84,43728.0,74.0685,74.2036,74.0298,74.1746,43728.0
2022-11-17 12:05:00,76.85,76.94,76.76,76.91,33568.0,74.1843,74.2712,74.0974,74.2422,33568.0
2022-11-17 12:10:00,76.9,76.96,76.77,76.81,49439.0,74.2326,74.2905,74.1071,74.1457,49439.0
2022-11-17 12:15:00,76.81,76.81,76.6,76.6,55886.0,74.1457,74.1457,73.943,73.943,55886.0
2022-11-17 12:20:00,76.62,76.84,76.54,76.84,49862.0,73.9623,74.1746,73.8851,74.1746,49862.0
2022-11-17 12:25:00,76.85,77.03,76.78,76.95,57813.0,74.1843,74.3581,74.1167,74.2808,57813.0
2022-11-17 12:30:00,76.93,77.02,76.75,76.76,36807.0,74.2615,74.3484,74.0878,74.0974,36807.0
2022-11-17 12:35:00,76.76,77.05,76.74,77.01,42666.0,74.0974,74.3774,74.0781,74.3387,42666.0
2022-11-17 12:40:00,77.05,77.1,76.96,77.06,47297.0,74.3774,74.4256,74.2905,74.387,47297.0
2022-11-17 12:45:00,77.05,77.18,77.02,77.16,41458.0,74.3774,74.5029,74.3484,74.4835,41458.0
2022-11-17 12:50:00,77.15,77.42,77.14,77.38,60399.0,74.4739,74.7345,74.4642,74.6959,60399.0
2022-11-17 12:55:00,77.38,77.46,77.32,77.45,49309.0,74.6959,74.7731,74.638,74.7635,49309.0
2022-11-17 13:00:00,77.44,77.46,77.34,77.38,38425.0,74.7538,74.7731,74.6573,74.6959,38425.0
2022-11-17 13:05:00,77.38,77.49,77.38,77.46,44861.0,74.6959,74.8021,74.6959,74.7731,44861.0
2022-11-17 13:10:00,77.47,77.56,77.44,77.5,75658.0,74.7828,74.8697,74.7538,74.8118,75658.0
2022-11-17 13:15:00,77.5,77.53,77.42,77.53,44664.0,74.8118,74.8407,74.7345,74.8407,44664.0
2022-11-17 13:20:00,77.54,77.54,77.29,77.31,47797.0,74.8504,74.8504,74.609,74.6283,47797.0
2022-11-17 13:25:00,77.29,77.37,77.29,77.34,26376.0,74.609,74.6863,74.609,74.6573,26376.0
2022-11-17 13:30:00,77.34,77.38,77.28,77.38,23510.0,74.6573,74.6959,74.5994,74.6959,23510.0
2022-11-17 13:35:00,77.37,77.59,77.35,77.59,57810.0,74.6863,74.8986,74.667,74.8986,57810.0
2022-11-17 13:40:00,77.59,77.8,77.58,77.8,65443.0,74.8986,75.1013,74.889,75.1013,65443.0
2022-11-17 13:45:00,77.79,77.86,77.73,77.85,51744.0,75.0917,75.1593,75.0338,75.1496,51744.0
2022-11-17 13:50:00,77.85,77.86,77.64,77.84,60192.0,75.1496,75.1593,74.9469,75.14,60192.0
2022-11-17 13:55:00,77.83,77.83,77.67,77.81,49199.0,75.1303,75.1303,74.9759,75.111,49199.0
2022-11-17 14:00:00,77.8,77.98,77.78,77.95,53988.0,75.1013,75.2751,75.082,75.2461,53988.0
2022-11-17 14:05:00,77.94,77.97,77.84,77.91,44746.0,75.2365,75.2654,75.14,75.2075,44746.0
2022-11-17 14:10:00,77.92,77.94,77.81,77.9,26889.0,75.2172,75.2365,75.111,75.1979,26889.0
2022-11-17 14:15:00,77.9,77.93,77.79,77.82,39037.0,75.1979,75.2268,75.0917,75.1207,39037.0
2022-11-17 14:20:00,77.83,77.83,77.72,77.75,32517.0,75.1303,75.1303,75.0241,75.0531,32517.0
2022-11-17 14:25:00,77.78,77.97,77.75,77.89,53542.0,75.082,75.2654,75.0531,75.1882,53542.0
2022-11-17 14:30:00,77.88,77.89,77.78,77.84,34273.0,75.1786,75.1882,75.082,75.14,34273.0
2022-11-17 14:35:00,77.83,77.84,77.66,77.7,62634.0,75.1303,75.14,74.9662,75.0048,62634.0
2022-11-17 14:40:00,77.7,77.72,77.46,77.54,51332.0,75.0048,75.0241,74.7731,74.8504,51332.0
2022-11-17 14:45:00,77.54,77.65,77.43,77.64,55310.0,74.8504,74.9565,74.7442,74.9469,55310.0
2022-11-17 14:50:00,77.62,77.65,77.44,77.52,59643.0,74.9276,74.9565,74.7538,74.8311,59643.0
2022-11-17 14:55:00,77.52,77.53,77.37,77.43,50011.0,74.8311,74.8407,74.6863,74.7442,50011.0
2022-11-17 15:00:00,77.42,77.67,77.42,77.67,114140.0,74.7345,74.9759,74.7345,74.9759,114140.0
2022-11-17 15:05:00,77.65,77.73,77.61,77.65,31985.0,74.9565,75.0338,74.9179,74.9565,31985.0
2022-11-17 15:10:00,77.66,77.73,77.61,77.64,29859.0,74.9662,75.0338,74.9179,74.9469,29859.0
2022-11-17 15:15:00,77.65,77.69,77.6,77.6,31567.0,74.9565,74.9952,74.9083,74.9083,31567.0
2022-11-17 15:20:00,77.61,77.66,77.56,77.61,40668.0,74.9179,74.9662,74.8697,74.9179,40668.0
2022-11-17 15:25:00,77.6,77.67,77.58,77.66,43339.0,74.9083,74.9759,74.889,74.9662,43339.0
2022-11-17 15:30:00,77.65,77.82,77.64,77.76,78894.0,74.9565,75.1207,74.9469,75.0627,78894.0
2022-11-17 15:35:00,77.76,77.81,77.73,77.8,52377.0,75.0627,75.111,75.0338,75.1013,52377.0
2022-11-17 15:40:00,77.81,77.85,77.77,77.83,80561.0,75.111,75.1496,75.0724,75.1303,80561.0
2022-11-17 15:45:00,77.84,77.95,77.83,77.91,103461.0,75.14,75.2461,75.1303,75.2075,103461.0
2022-11-17 15:50:00,77.91,77.95,77.82,77.87,170232.0,75.2075,75.2461,75.1207,75.1689,170232.0
2022-11-17 15:55:00,77.88,78.08,77.84,78.06,530126.0,75.1786,75.3716,75.14,75.3523,530126.0
2022-11-18 09:30:00,78.97,79.67,78.94,79.31,592996.0,76.2308,76.9065,76.2018,76.559,592996.0
2022-11-18 09:35:00,79.26,79.6,79.07,79.34,70647.0,76.5107,76.8389,76.3273,76.5879,70647.0
2022-11-18 09:40:00,79.39,79.99,79.3,79.73,111305.0,76.6362,77.2154,76.5493,76.9644,111305.0
2022-11-18 09:45:00,79.75,79.8,79.25,79.33,90681.0,76.9837,77.032,76.501,76.5783,90681.0
2022-11-18 09:50:00,79.34,79.69,79.13,79.13,74308.0,76.5879,76.9258,76.3852,76.3852,74308.0
2022-11-18 09:55:00,79.13,79.18,78.83,78.85,72808.0,76.3852,76.4335,76.0956,76.1149,72808.0
2022-11-18 10:00:00,78.85,79.12,78.85,78.97,49423.0,76.1149,76.3756,76.1149,76.2308,49423.0
2022-11-18 10:05:00,79.0,79.04,78.64,78.76,55704.0,76.2597,76.2983,75.9122,76.028,55704.0
2022-11-18 10:10:00,78.77,79.03,78.77,78.94,36591.0,76.0377,76.2887,76.0377,76.2018,36591.0
2022-11-18 10:15:00,78.94,78.94,78.57,78.61,34431.0,76.2018,76.2018,75.8446,75.8832,34431.0
2022-11-18 10:20:00,78.61,78.88,78.61,78.73,75618.0,75.8832,76.1439,75.8832,75.9991,75618.0
2022-11-18 10:25:00,78.73,78.75,78.44,78.59,38723.0,75.9991,76.0184,75.7191,75.8639,38723.0
2022-11-18 10:30:00,78.57,78.73,78.57,78.7,26714.0,75.8446,75.9991,75.8446,75.9701,26714.0
2022-11-18 10:35:00,78.68,78.8,78.65,78.73,67094.0,75.9508,76.0667,75.9219,75.9991,67094.0
2022-11-18 10:40:00,78.74,78.79,78.54,78.59,46342.0,76.0087,76.057,75.8157,75.8639,46342.0
2022-11-18 10:45:00,78.58,78.73,78.57,78.63,59269.0,75.8543,75.9991,75.8446,75.9026,59269.0
2022-11-18 10:50:00,78.62,78.64,78.5,78.55,32421.0,75.8929,75.9122,75.7771,75.8253,32421.0
2022-11-18 10:55:00,78.57,78.65,78.43,78.57,71039.0,75.8446,75.9219,75.7095,75.8446,71039.0
2022-11-18 11:00:00,78.56,78.58,78.34,78.48,37560.0,75.835,75.8543,75.6226,75.7578,37560.0
2022-11-18 11:05:00,78.52,78.68,78.46,78.56,23559.0,75.7964,75.9508,75.7385,75.835,23559.0
2022-11-18 11:10:00,78.55,78.62,78.46,78.57,30274.0,75.8253,75.8929,75.7385,75.8446,30274.0
2022-11-18 11:15:00,78.58,78.69,78.45,78.66,25896.0,75.8543,75.9605,75.7288,75.9315,25896.0
2022-11-18 11:20:00,78.66,78.69,78.59,78.65,52257.0,75.9315,75.9605,75.8639,75.9219,52257.0
2022-11-18 11:25:00,78.64,78.83,78.6,78.61,35865.0,75.9122,76.0956,75.8736,75.8832,35865.0
2022-11-18 11:30:00,78.62,78.63,78.39,78.42,37814.0,75.8929,75.9026,75.6709,75.6998,37814.0
2022-11-18 11:35:00,78.41,78.43,78.18,78.2,29993.0,75.6902,75.7095,75.4682,75.4875,29993.0
2022-11-18 11:40:00,78.2,78.26,78.15,78.17,32827.0,75.4875,75.5454,75.4392,75.4585,32827.0
2022-11-18 11:45:00,78.18,78.34,77.97,78.0,55508.0,75.4682,75.6226,75.2654,75.2944,55508.0
2022-11-18 11:50:00,77.97,78.02,77.94,77.98,25935.0,75.2654,75.3137,75.2365,75.2751,25935.0
2022-11-18 11:55:00,77.98,77.99,77.78,77.81,33488.0,75.2751,75.2848,75.082,75.111,33488.0
2022-11-18 12:00:00,77.82,77.9,77.75,77.76,55103.0,75.1207,75.1979,75.0531,75.0627,55103.0
2022-11-18 12:05:00,77.75,77.93,77.74,77.9,23097.0,75.0531,75.2268,75.0434,75.1979,23097.0
2022-11-18 12:10:00,77.89,77.98,77.82,77.9,40577.0,75.1882,75.2751,75.1207,75.1979,40577.0
2022-11-18 12:15:00,77.89,77.96,77.75,77.94,46882.0,75.1882,75.2558,75.0531,75.2365,46882.0
2022-11-18 12:20:00,77.93,78.02,77.91,77.94,38936.0,75.2268,75.3137,75.2075,75.2365,38936.0
2022-11-18 12:25:00,77.93,78.21,77.93,78.2,24276.0,75.2268,75.4971,75.2268,75.4875,24276.0
2022-11-18 12:30:00,78.21,78.32,78.21,78.26,33051.0,75.4971,75.6033,75.4971,75.5454,33051.0
2022-11-18 12:35:00,78.25,78.32,78.16,78.3,35295.0,75.5357,75.6033,75.4489,75.584,35295.0
2022-11-18 12:40:00,78.29,78.3,78.11,78.14,28239.0,75.5743,75.584,75.4006,75.4296,28239.0
2022-11-18 12:45:00,78.15,78.15,78.01,78.03,30076.0,75.4392,75.4392,75.3041,75.3234,30076.0
2022-11-18 12:50:00,78.04,78.09,78.02,78.07,19093.0,75.333,75.3813,75.3137,75.362,19093.0
2022-11-18 12:55:00,78.07,78.34,78.06,78.3,23303.0,75.362,75.6226,75.3523,75.584,23303.0
2022-11-18 13:00:00,78.33,78.48,78.32,78.34,48249.0,75.613,75.7578,75.6033,75.6226,48249.0
2022-11-18 13:05:00,78.33,78.5,78.3,78.44,23092.0,75.613,75.7771,75.584,75.7191,23092.0
2022-11-18 13:10:00,78.43,78.67,78.43,78.65,18578.0,75.7095,75.9412,75.7095,75.9219,18578.0
2022-11-18 13:15:00,78.64,78.64,78.49,78.52,16079.0,75.9122,75.9122,75.7674,75.7964,16079.0
2022-11-18 13:20:00,78.52,78.53,78.25,78.34,26750.0,75.7964,75.806,75.5357,75.6226,26750.0
2022-11-18 13:25:00,78.34,78.52,78.32,78.5,28370.0,75.6226,75.7964,75.6033,75.7771,28370.0
2022-11-18 13:30:00,78.5,78.53,78.33,78.36,46651.0,75.7771,75.806,75.613,75.6419,46651.0
2022-11-18 13:35:00,78.36,78.39,78.29,78.33,22967.0,75.6419,75.6709,75.5743,75.613,22967.0
2022-11-18 13:40:00,78.33,78.39,78.17,78.19,24569.0,75.613,75.6709,75.4585,75.4778,24569.0
2022-11-18 13:45:00,78.18,78.32,78.17,78.25,35803.0,75.4682,75.6033,75.4585,75.5357,35803.0
2022-11-18 13:50:00,78.24,78.33,78.21,78.3,24174.0,75.5261,75.613,75.4971,75.584,24174.0
2022-11-18 13:55:00,78.3,78.37,78.28,78.36,30946.0,75.584,75.6516,75.5647,75.6419,30946.0
2022-11-18 14:00:00,78.37,78.52,78.36,78.49,28487.0,75.6516,75.7964,75.6419,75.7674,28487.0
2022-11-18 14:05:00,78.48,78.49,78.4,78.44,22893.0,75.7578,75.7674,75.6805,75.7191,22893.0
2022-11-18 14:10:00,78.43,78.44,78.35,78.38,36494.0,75.7095,75.7191,75.6323,75.6612,36494.0
2022-11-18 14:15:00,78.39,78.57,78.38,78.42,30150.0,75.6709,75.8446,75.6612,75.6998,30150.0
2022-11-18 14:20:00,78.42,78.52,78.39,78.4,20045.0,75.6998,75.7964,75.6709,75.6805,20045.0
2022-11-18 14:25:00,78.39,78.52,78.37,78.46,34942.0,75.6709,75.7964,75.6516,75.7385,34942.0
2022-11-18 14:30:00,78.46,78.5,78.33,78.42,32927.0,75.7385,75.7771,75.613,75.6998,32927.0
2022-11-18 14:35:00,78.42,78.42,78.09,78.16,68726.0,75.6998,75.6998,75.3813,75.4489,68726.0
2022-11-18 14:40:00,78.17,78.25,78.13,78.16,26622.0,75.4585,75.5357,75.4199,75.4489,26622.0
2022-11-18 14:45:00,78.15,78.15,77.98,78.02,39851.0,75.4392,75.4392,75.2751,75.3137,39851.0
2022-11-18 14:50:00,78.02,78.13,78.01,78.04,23828.0,75.3137,75.4199,75.3041,75.333,23828.0
2022-11-18 14:55:00,78.05,78.24,78.04,78.22,26144.0,75.3427,75.5261,75.333,75.5068,26144.0
2022-11-18 15:00:00,78.22,78.37,78.21,78.24,40730.0,75.5068,75.6516,75.4971,75.5261,40730.0
2022-11-18 15:05:00,78.26,78.36,78.24,78.35,46064.0,75.5454,75.6419,75.5261,75.6323,46064.0
2022-11-18 15:10:00,78.35,78.35,78.1,78.12,160376.0,75.6323,75.6323,75.3909,75.4102,160376.0
2022-11-18 15:15:00,78.13,78.16,78.02,78.04,57978.0,75.4199,75.4489,75.3137,75.333,57978.0
2022-11-18 15:20:00,78.04,78.04,77.91,77.95,43013.0,75.333,75.333,75.2075,75.2461,43013.0
2022-11-18 15:25:00,77.96,78.18,77.86,78.17,87194.0,75.2558,75.4682,75.1593,75.4585,87194.0
2022-11-18 15:30:00,78.17,78.2,78.07,78.07,50560.0,75.4585,75.4875,75.362,75.362,50560.0
2022-11-18 15:35:00,78.07,78.22,78.04,78.21,47403.0,75.362,75.5068,75.333,75.4971,47403.0
2022-11-18 15:40:00,78.21,78.25,78.14,78.2,96487.0,75.4971,75.5357,75.4296,75.4875,96487.0
2022-11-18 15:45:00,78.2,78.46,78.17,78.46,113098.0,75.4875,75.7385,75.4585,75.7385,113098.0
2022-11-18 15:50:00,78.47,78.58,78.02,78.06,168460.0,75.7481,75.8543,75.3137,75.3523,168460.0
2022-11-18 15:55:00,78.06,78.26,77.97,78.19,569433.0,75.3523,75.5454,75.2654,75.4778,569433.0
2022-11-21 09:30:00,77.39,78.1,77.39,77.95,168880.0,74.7056,75.3909,74.7056,75.2461,168880.0
2022-11-21 09:35:00,77.99,78.01,77.63,77.88,28377.0,75.2848,75.3041,74.9372,75.1786,28377.0
2022-11-21 09:40:00,77.87,78.09,77.81,77.96,44155.0,75.1689,75.3813,75.111,75.2558,44155.0
2022-11-21 09:45:00,77.94,78.38,77.94,78.19,107318.0,75.2365,75.6612,75.2365,75.4778,107318.0
2022-11-21 09:50:00,78.19,78.42,78.04,78.05,62494.0,75.4778,75.6998,75.333,75.3427,62494.0
2022-11-21 09:55:00,78.06,78.28,77.78,78.16,40701.0,75.3523,75.5647,75.082,75.4489,40701.0
2022-11-21 10:00:00,78.18,78.28,78.09,78.16,15992.0,75.4682,75.5647,75.3813,75.4489,15992.0
2022-11-21 10:05:00,78.15,78.42,78.11,78.42,31580.0,75.4392,75.6998,75.4006,75.6998,31580.0
2022-11-21 10:10:00,78.42,78.5,78.35,78.39,26408.0,75.6998,75.7771,75.6323,75.6709,26408.0
2022-11-21 10:15:00,78.42,78.54,78.37,78.44,40458.0,75.6998,75.8157,75.6516,75.7191,40458.0
2022-11-21 10:20:00,78.44,78.5,78.13,78.29,92797.0,75.7191,75.7771,75.4199,75.5743,92797.0
2022-11-21 10:25:00,78.3,78.36,78.2,78.29,24032.0,75.584,75.6419,75.4875,75.5743,24032.0
2022-11-21 10:30:00,78.3,78.52,78.26,78.38,23652.0,75.584,75.7964,75.5454,75.6612,23652.0
2022-11-21 10:35:00,78.39,78.57,78.39,78.57,27876.0,75.6709,75.8446,75.6709,75.8446,27876.0
2022-11-21 10:40:00,78.56,78.73,78.46,78.48,39600.0,75.835,75.9991,75.7385,75.7578,39600.0
2022-11-21 10:45:00,78.48,78.54,78.42,78.47,51001.0,75.7578,75.8157,75.6998,75.7481,51001.0
2022-11-21 10:50:00,78.47,78.49,78.23,78.31,21025.0,75.7481,75.7674,75.5164,75.5937,21025.0
2022-11-21 10:55:00,78.31,78.5,78.3,78.44,134242.0,75.5937,75.7771,75.584,75.7191,134242.0
2022-11-21 11:00:00,78.43,78.49,78.32,78.33,35772.0,75.7095,75.7674,75.6033,75.613,35772.0
2022-11-21 11:05:00,78.34,78.4,78.3,78.32,21493.0,75.6226,75.6805,75.584,75.6033,21493.0
2022-11-21 11:10:00,78.33,78.4,78.29,78.31,18435.0,75.613,75.6805,75.5743,75.5937,18435.0
2022-11-21 11:15:00,78.33,78.48,78.33,78.38,20894.0,75.613,75.7578,75.613,75.6612,20894.0
2022-11-21 11:20:00,78.38,78.42,78.31,78.38,23308.0,75.6612,75.6998,75.5937,75.6612,23308.0
2022-11-21 11:25:00,78.37,78.41,78.1,78.13,23067.0,75.6516,75.6902,75.3909,75.4199,23067.0
2022-11-21 11:30:00,78.13,78.3,78.12,78.24,22775.0,75.4199,75.584,75.4102,75.5261,22775.0
2022-11-21 11:35:00,78.24,78.33,78.14,78.16,20396.0,75.5261,75.613,75.4296,75.4489,20396.0
2022-11-21 11:40:00,78.18,78.36,78.17,78.36,17846.0,75.4682,75.6419,75.4585,75.6419,17846.0
2022-11-21 11:45:00,78.36,78.5,78.33,78.45,39455.0,75.6419,75.7771,75.613,75.7288,39455.0
2022-11-21 11:50:00,78.45,78.46,78.29,78.35,23210.0,75.7288,75.7385,75.5743,75.6323,23210.0
2022-11-21 11:55:00,78.36,78.37,78.16,78.32,26722.0,75.6419,75.6516,75.4489,75.6033,26722.0
2022-11-21 12:00:00,78.33,78.44,78.32,78.42,20622.0,75.613,75.7191,75.6033,75.6998,20622.0
2022-11-21 12:05:00,78.44,78.5,78.4,78.42,22100.0,75.7191,75.7771,75.6805,75.6998,22100.0
2022-11-21 12:10:00,78.42,78.45,78.38,78.4,67844.0,75.6998,75.7288,75.6612,75.6805,67844.0
2022-11-21 12:15:00,78.39,78.45,78.37,78.45,18311.0,75.6709,75.7288,75.6516,75.7288,18311.0
2022-11-21 12:20:00,78.45,78.47,78.39,78.46,40583.0,75.7288,75.7481,75.6709,75.7385,40583.0
2022-11-21 12:25:00,78.48,78.78,78.48,78.7,27520.0,75.7578,76.0474,75.7578,75.9701,27520.0
2022-11-21 12:30:00,78.7,78.71,78.5,78.7,82836.0,75.9701,75.9798,75.7771,75.9701,82836.0
2022-11-21 12:35:00,78.69,78.79,78.58,78.6,20448.0,75.9605,76.057,75.8543,75.8736,20448.0
2022-11-21 12:40:00,78.59,78.69,78.59,78.66,16838.0,75.8639,75.9605,75.8639,75.9315,16838.0
2022-11-21 12:45:00,78.68,78.73,78.65,78.69,24463.0,75.9508,75.9991,75.9219,75.9605,24463.0
2022-11-21 12:50:00,78.7,78.79,78.69,78.76,23911.0,75.9701,76.057,75.9605,76.028,23911.0
2022-11-21 12:55:00,78.77,78.78,78.66,78.73,33121.0,76.0377,76.0474,75.9315,75.9991,33121.0
2022-11-21 13:00:00,78.73,78.79,78.72,78.74,23014.0,75.9991,76.057,75.9894,76.0087,23014.0
2022-11-21 13:05:00,78.75,78.79,78.74,78.77,35056.0,76.0184,76.057,76.0087,76.0377,35056.0
2022-11-21 13:10:00,78.78,78.79,78.7,78.76,45314.0,76.0474,76.057,75.9701,76.028,45314.0
2022-11-21 13:15:00,78.75,78.78,78.72,78.77,49178.0,76.0184,76.0474,75.9894,76.0377,49178.0
2022-11-21 13:20:00,78.77,78.87,78.76,78.82,41093.0,76.0377,76.1342,76.028,76.086,41093.0
2022-11-21 13:25:00,78.82,78.86,78.75,78.81,53211.0,76.086,76.1246,76.0184,76.0763,53211.0
2022-11-21 13:30:00,78.82,78.85,78.76,78.77,21564.0,76.086,76.1149,76.028,76.0377,21564.0
2022-11-21 13:35:00,78.77,78.84,78.72,78.78,35524.0,76.0377,76.1053,75.9894,76.0474,35524.0
2022-11-21 13:40:00,78.8,78.81,78.74,78.78,30799.0,76.0667,76.0763,76.0087,76.0474,30799.0
2022-11-21 13:45:00,78.77,78.79,78.65,78.67,27034.0,76.0377,76.057,75.9219,75.9412,27034.0
2022-11-21 13:50:00,78.67,78.74,78.64,78.74,27023.0,75.9412,76.0087,75.9122,76.0087,27023.0
2022-11-21 13:55:00,78.73,78.8,78.67,78.68,30962.0,75.9991,76.0667,75.9412,75.9508,30962.0
2022-11-21 14:00:00,78.69,78.73,78.62,78.62,28671.0,75.9605,75.9991,75.8929,75.8929,28671.0
2022-11-21 14:05:00,78.62,78.72,78.61,78.61,31584.0,75.8929,75.9894,75.8832,75.8832,31584.0
2022-11-21 14:10:00,78.63,78.65,78.56,78.58,36534.0,75.9026,75.9219,75.835,75.8543,36534.0
2022-11-21 14:15:00,78.57,78.65,78.56,78.64,29055.0,75.8446,75.9219,75.835,75.9122,29055.0
2022-11-21 14:20:00,78.64,78.64,78.48,78.53,34991.0,75.9122,75.9122,75.7578,75.806,34991.0
2022-11-21 14:25:00,78.52,78.76,78.52,78.7,31401.0,75.7964,76.028,75.7964,75.9701,31401.0
2022-11-21 14:30:00,78.7,78.77,78.69,78.75,30819.0,75.9701,76.0377,75.9605,76.0184,30819.0
2022-11-21 14:35:00,78.74,78.78,78.69,78.76,50689.0,76.0087,76.0474,75.9605,76.028,50689.0
2022-11-21 14:40:00,78.76,78.84,78.76,78.78,25462.0,76.028,76.1053,76.028,76.0474,25462.0
2022-11-21 14:45:00,78.78,78.8,78.75,78.79,20646.0,76.0474,76.0667,76.0184,76.057,20646.0
2022-11-21 14:50:00,78.78,78.79,78.71,78.72,17675.0,76.0474,76.057,75.9798,75.9894,17675.0
2022-11-21 14:55:00,78.73,78.76,78.66,78.7,27229.0,75.9991,76.028,75.9315,75.9701,27229.0
2022-11-21 15:00:00,78.7,78.84,78.69,78.82,44866.0,75.9701,76.1053,75.9605,76.086,44866.0
2022-11-21 15:05:00,78.83,78.84,78.71,78.8,31369.0,76.0956,76.1053,75.9798,76.0667,31369.0
2022-11-21 15:10:00,78.81,78.82,78.74,78.8,23896.0,76.0763,76.086,76.0087,76.0667,23896.0
2022-11-21 15:15:00,78.8,78.81,78.76,78.78,35525.0,76.0667,76.0763,76.028,76.0474,35525.0
2022-11-21 15:20:00,78.78,78.84,78.71,78.73,35910.0,76.0474,76.1053,75.9798,75.9991,35910.0
2022-11-21 15:25:00,78.73,78.83,78.7,78.82,38452.0,75.9991,76.0956,75.9701,76.086,38452.0
2022-11-21 15:30:00,78.81,78.88,78.8,78.81,38784.0,76.0763,76.1439,76.0667,76.0763,38784.0
2022-11-21 15:35:00,78.81,78.82,78.74,78.76,33569.0,76.0763,76.086,76.0087,76.028,33569.0
2022-11-21 15:40:00,78.77,78.83,78.76,78.81,43687.0,76.0377,76.0956,76.028,76.0763,43687.0
2022-11-21 15:45:00,78.81,79.02,78.8,79.02,110194.0,76.0763,76.279,76.0667,76.279,110194.0
2022-11-21 15:50:00,79.01,79.06,78.91,78.92,195476.0,76.2694,76.3176,76.1728,76.1825,195476.0
2022-11-21 15:55:00,78.92,79.03,78.85,79.0,432253.0,76.1825,76.2887,76.1149,76.2597,432253.0
2022-11-22 09:30:00,79.5,80.2,79.13,80.19,370105.0,76.7424,77.4181,76.3852,77.4084,370105.0
2022-11-22 09:35:00,80.22,80.45,79.64,79.81,1081579.0,77.4374,77.6594,76.8775,77.0416,1081579.0
2022-11-22 09:40:00,79.79,79.99,79.68,79.8,102281.0,77.0223,77.2154,76.9161,77.032,102281.0
2022-11-22 09:45:00,79.8,80.09,79.8,79.92,63577.0,77.032,77.3119,77.032,77.1478,63577.0
2022-11-22 09:50:00,79.89,80.12,79.82,79.9,61165.0,77.1188,77.3409,77.0513,77.1285,61165.0
2022-11-22 09:55:00,79.89,79.93,79.79,79.84,78985.0,77.1188,77.1575,77.0223,77.0706,78985.0
2022-11-22 10:00:00,79.8,79.96,79.69,79.78,607141.0,77.032,77.1864,76.9258,77.0127,607141.0
2022-11-22 10:05:00,79.76,79.94,79.76,79.8,59373.0,76.9934,77.1671,76.9934,77.032,59373.0
2022-11-22 10:10:00,79.81,79.97,79.73,79.9,61233.0,77.0416,77.1961,76.9644,77.1285,61233.0
2022-11-22 10:15:00,79.93,80.0,79.82,79.87,43285.0,77.1575,77.225,77.0513,77.0995,43285.0
2022-11-22 10:20:00,79.87,79.89,79.44,79.45,72798.0,77.0995,77.1188,76.6845,76.6941,72798.0
2022-11-22 10:25:00,79.45,79.49,79.26,79.33,101336.0,76.6941,76.7327,76.5107,76.5783,101336.0
2022-11-22 10:30:00,79.34,79.37,79.14,79.24,77909.0,76.5879,76.6169,76.3949,76.4914,77909.0
2022-11-22 10:35:00,79.23,79.3,79.01,79.13,42746.0,76.4817,76.5493,76.2694,76.3852,42746.0
2022-11-22 10:40:00,79.16,79.23,79.04,79.16,33045.0,76.4142,76.4817,76.2983,76.4142,33045.0
2022-11-22 10:45:00,79.17,79.2,78.96,79.2,58719.0,76.4238,76.4528,76.2211,76.4528,58719.0
2022-11-22 10:50:00,79.21,79.34,79.19,79.27,74164.0,76.4624,76.5879,76.4431,76.5204,74164.0
2022-11-22 10:55:00,79.26,79.29,79.05,79.09,35584.0,76.5107,76.5397,76.308,76.3466,35584.0
2022-11-22 11:00:00,79.09,79.12,78.79,78.85,48210.0,76.3466,76.3756,76.057,76.1149,48210.0
2022-11-22 11:05:00,78.85,79.1,78.85,78.91,43402.0,76.1149,76.3563,76.1149,76.1728,43402.0
2022-11-22 11:10:00,78.92,79.0,78.76,78.8,67997.0,76.1825,76.2597,76.028,76.0667,67997.0
2022-11-22 11:15:00,78.78,78.94,78.7,78.91,36108.0,76.0474,76.2018,75.9701,76.1728,36108.0
2022-11-22 11:20:00,78.92,78.99,78.69,78.73,39714.0,76.1825,76.2501,75.9605,75.9991,39714.0
2022-11-22 11:25:00,78.73,78.87,78.69,78.81,20159.0,75.9991,76.1342,75.9605,76.0763,20159.0
2022-11-22 11:30:00,78.78,78.83,78.71,78.83,17763.0,76.0474,76.0956,75.9798,76.0956,17763.0
2022-11-22 11:35:00,78.82,78.98,78.69,78.98,41551.0,76.086,76.2404,75.9605,76.2404,41551.0
2022-11-22 11:40:00,78.99,79.02,78.89,78.9,21222.0,76.2501,76.279,76.1535,76.1632,21222.0
2022-11-22 11:45:00,78.89,78.97,78.85,78.87,16276.0,76.1535,76.2308,76.1149,76.1342,16276.0
2022-11-22 11:50:00,78.87,79.12,78.83,79.1,26006.0,76.1342,76.3756,76.0956,76.3563,26006.0
2022-11-22 11:55:00,79.11,79.23,79.02,79.05,27175.0,76.3659,76.4817,76.279,76.308,27175.0
2022-11-22 12:00:00,79.03,79.06,78.96,79.04,32563.0,76.2887,76.3176,76.2211,76.2983,32563.0
2022-11-22 12:05:00,79.01,79.03,78.86,78.91,33162.0,76.2694,76.2887,76.1246,76.1728,33162.0
2022-11-22 12:10:00,78.92,79.02,78.88,78.96,32284.0,76.1825,76.279,76.1439,76.2211,32284.0
2022-11-22 12:15:00,78.97,78.97,78.86,78.86,32248.0,76.2308,76.2308,76.1246,76.1246,32248.0
2022-11-22 12:20:00,78.88,78.97,78.84,78.95,21989.0,76.1439,76.2308,76.1053,76.2115,21989.0
2022-11-22 12:25:00,78.94,78.94,78.85,78.91,29837.0,76.2018,76.2018,76.1149,76.1728,29837.0
2022-11-22 12:30:00,78.9,79.03,78.88,78.98,28443.0,76.1632,76.2887,76.1439,76.2404,28443.0
2022-11-22 12:35:00,78.97,79.01,78.96,79.0,26137.0,76.2308,76.2694,76.2211,76.2597,26137.0
2022-11-22 12:40:00,79.0,79.04,78.93,79.02,29270.0,76.2597,76.2983,76.1921,76.279,29270.0
2022-11-22 12:45:00,79.01,79.04,78.98,79.04,33871.0,76.2694,76.2983,76.2404,76.2983,33871.0
2022-11-22 12:50:00,79.05,79.11,78.79,78.81,56488.0,76.308,76.3659,76.057,76.0763,56488.0
2022-11-22 12:55:00,78.8,78.96,78.79,78.95,27105.0,76.0667,76.2211,76.057,76.2115,27105.0
2022-11-22 13:00:00,78.97,79.07,78.87,79.06,18705.0,76.2308,76.3273,76.1342,76.3176,18705.0
2022-11-22 13:05:00,79.06,79.14,78.99,79.14,14124.0,76.3176,76.3949,76.2501,76.3949,14124.0
2022-11-22 13:10:00,79.14,79.29,79.11,79.19,19800.0,76.3949,76.5397,76.3659,76.4431,19800.0
2022-11-22 13:15:00,79.2,79.24,79.17,79.22,17751.0,76.4528,76.4914,76.4238,76.4721,17751.0
2022-11-22 13:20:00,79.21,79.31,79.17,79.31,20929.0,76.4624,76.559,76.4238,76.559,20929.0
2022-11-22 13:25:00,79.31,79.31,79.24,79.28,20136.0,76.559,76.559,76.4914,76.53,20136.0
2022-11-22 13:30:00,79.28,79.29,79.22,79.24,38756.0,76.53,76.5397,76.4721,76.4914,38756.0
2022-11-22 13:35:00,79.24,79.26,79.2,79.26,32512.0,76.4914,76.5107,76.4528,76.5107,32512.0
2022-11-22 13:40:00,79.26,79.29,79.2,79.27,31250.0,76.5107,76.5397,76.4528,76.5204,31250.0
2022-11-22 13:45:00,79.28,79.45,79.24,79.36,47281.0,76.53,76.6941,76.4914,76.6072,47281.0
2022-11-22 13:50:00,79.35,79.49,79.35,79.47,30842.0,76.5976,76.7327,76.5976,76.7134,30842.0
2022-11-22 13:55:00,79.47,79.47,79.37,79.4,26781.0,76.7134,76.7134,76.6169,76.6458,26781.0
2022-11-22 14:00:00,79.41,79.41,79.36,79.39,40894.0,76.6555,76.6555,76.6072,76.6362,40894.0
2022-11-22 14:05:00,79.39,79.46,79.34,79.35,53375.0,76.6362,76.7038,76.5879,76.5976,53375.0
2022-11-22 14:10:00,79.35,79.43,79.35,79.39,26002.0,76.5976,76.6748,76.5976,76.6362,26002.0
2022-11-22 14:15:00,79.38,79.43,79.37,79.38,50045.0,76.6265,76.6748,76.6169,76.6265,50045.0
2022-11-22 14:20:00,79.38,79.41,79.29,79.31,30010.0,76.6265,76.6555,76.5397,76.559,30010.0
2022-11-22 14:25:00,79.31,79.32,79.22,79.24,31566.0,76.559,76.5686,76.4721,76.4914,31566.0
2022-11-22 14:30:00,79.24,79.25,79.14,79.2,38755.0,76.4914,76.501,76.3949,76.4528,38755.0
2022-11-22 14:35:00,79.2,79.36,79.19,79.35,41222.0,76.4528,76.6072,76.4431,76.5976,41222.0
2022-11-22 14:40:00,79.35,79.43,79.33,79.37,20857.0,76.5976,76.6748,76.5783,76.6169,20857.0
2022-11-22 14:45:00,79.38,79.46,79.38,79.4,36860.0,76.6265,76.7038,76.6265,76.6458,36860.0
2022-11-22 14:50:00,79.4,79.41,79.38,79.41,55430.0,76.6458,76.6555,76.6265,76.6555,55430.0
2022-11-22 14:55:00,79.41,79.69,79.4,79.68,331049.0,76.6555,76.9258,76.6458,76.9161,331049.0
2022-11-22 15:00:00,79.68,79.95,79.66,79.93,52875.0,76.9161,77.1768,76.8968,77.1575,52875.0
2022-11-22 15:05:00,79.94,80.08,79.91,80.08,124997.0,77.1671,77.3023,77.1382,77.3023,124997.0
2022-11-22 15:10:00,80.08,80.11,79.94,80.0,99086.0,77.3023,77.3312,77.1671,77.225,99086.0
2022-11-22 15:15:00,80.0,80.06,79.9,79.92,70469.0,77.225,77.283,77.1285,77.1478,70469.0
2022-11-22 15:20:00,79.93,79.97,79.89,79.94,56749.0,77.1575,77.1961,77.1188,77.1671,56749.0
2022-11-22 15:25:00,79.94,79.97,79.88,79.91,134155.0,77.1671,77.1961,77.1092,77.1382,134155.0
2022-11-22 15:30:00,79.91,79.92,79.75,79.77,84989.0,77.1382,77.1478,76.9837,77.003,84989.0
2022-11-22 15:35:00,79.78,79.84,79.73,79.83,95155.0,77.0127,77.0706,76.9644,77.0609,95155.0
2022-11-22 15:40:00,79.82,79.82,79.68,79.76,72397.0,77.0513,77.0513,76.9161,76.9934,72397.0
2022-11-22 15:45:00,79.76,79.83,79.73,79.79,91734.0,76.9934,77.0609,76.9644,77.0223,91734.0
2022-11-22 15:50:00,79.8,79.96,79.79,79.95,141778.0,77.032,77.1864,77.0223,77.1768,141778.0
2022-11-22 15:55:00,79.96,80.11,79.91,80.09,447639.0,77.1864,77.3312,77.1382,77.3119,447639.0
2022-11-23 09:30:00,80.0,80.59,79.87,80.53,211497.0,77.225,77.7946,77.0995,77.7366,211497.0
2022-11-23 09:35:00,80.52,80.76,80.36,80.7,44250.0,77.727,77.9587,77.5725,77.9008,44250.0
2022-11-23 09:40:00,80.68,80.7,80.32,80.38,70710.0,77.8814,77.9008,77.5339,77.5919,70710.0
2022-11-23 09:45:00,80.39,80.67,80.35,80.54,125942.0,77.6015,77.8718,77.5629,77.7463,125942.0
2022-11-23 09:50:00,80.52,80.8,80.52,80.68,107352.0,77.727,77.9973,77.727,77.8814,107352.0
2022-11-23 09:55:00,80.67,80.72,80.58,80.6,63120.0,77.8718,77.9201,77.7849,77.8042,63120.0
2022-11-23 10:00:00,80.61,80.65,80.38,80.62,85210.0,77.8139,77.8525,77.5919,77.8235,85210.0
2022-11-23 10:05:00,80.61,80.74,80.57,80.58,152660.0,77.8139,77.9394,77.7753,77.7849,152660.0
2022-11-23 10:10:00,80.57,80.67,80.35,80.35,56120.0,77.7753,77.8718,77.5629,77.5629,56120.0
2022-11-23 10:15:00,80.36,80.4,80.25,80.36,42199.0,77.5725,77.6112,77.4664,77.5725,42199.0
2022-11-23 10:20:00,80.36,80.44,80.27,80.37,31950.0,77.5725,77.6498,77.4857,77.5822,31950.0
2022-11-23 10:25:00,80.37,80.51,80.36,80.46,33113.0,77.5822,77.7173,77.5725,77.6691,33113.0
2022-11-23 10:30:00,80.47,80.47,80.29,80.42,113725.0,77.6787,77.6787,77.505,77.6305,113725.0
2022-11-23 10:35:00,80.4,80.46,80.36,80.43,37395.0,77.6112,77.6691,77.5725,77.6401,37395.0
2022-11-23 10:40:00,80.44,80.5,80.32,80.35,43494.0,77.6498,77.7077,77.5339,77.5629,43494.0
2022-11-23 10:45:00,80.38,80.48,80.37,80.47,17509.0,77.5919,77.6884,77.5822,77.6787,17509.0
2022-11-23 10:50:00,80.49,80.66,80.49,80.59,29909.0,77.698,77.8621,77.698,77.7946,29909.0
2022-11-23 10:55:00,80.58,80.64,80.37,80.49,174813.0,77.7849,77.8428,77.5822,77.698,174813.0
2022-11-23 11:00:00,80.51,80.68,80.49,80.64,51609.0,77.7173,77.8814,77.698,77.8428,51609.0
2022-11-23 11:05:00,80.65,80.75,80.62,80.66,41904.0,77.8525,77.949,77.8235,77.8621,41904.0
2022-11-23 11:10:00,80.66,80.68,80.54,80.6,38646.0,77.8621,77.8814,77.7463,77.8042,38646.0
2022-11-23 11:15:00,80.6,80.61,80.48,80.5,54764.0,77.8042,77.8139,77.6884,77.7077,54764.0
2022-11-23 11:20:00,80.51,80.6,80.48,80.5,51445.0,77.7173,77.8042,77.6884,77.7077,51445.0
2022-11-23 11:25:00,80.5,80.51,80.41,80.47,23613.0,77.7077,77.7173,77.6208,77.6787,23613.0
2022-11-23 11:30:00,80.46,80.46,80.32,80.39,24909.0,77.6691,77.6691,77.5339,77.6015,24909.0
2022-11-23 11:35:00,80.39,80.42,80.35,80.39,24114.0,77.6015,77.6305,77.5629,77.6015,24114.0
2022-11-23 11:40:00,80.39,80.43,80.36,80.4,29796.0,77.6015,77.6401,77.5725,77.6112,29796.0
2022-11-23 11:45:00,80.4,80.41,80.19,80.28,38956.0,77.6112,77.6208,77.4084,77.4953,38956.0
2022-11-23 11:50:00,80.28,80.44,80.25,80.31,57580.0,77.4953,77.6498,77.4664,77.5243,57580.0
2022-11-23 11:55:00,80.31,80.53,80.3,80.52,26221.0,77.5243,77.7366,77.5146,77.727,26221.0
2022-11-23 12:00:00,80.5,80.54,80.37,80.38,25581.0,77.7077,77.7463,77.5822,77.5919,25581.0
2022-11-23 12:05:00,80.4,80.58,80.36,80.52,17771.0,77.6112,77.7849,77.5725,77.727,17771.0
2022-11-23 12:10:00,80.52,80.6,80.46,80.56,15261.0,77.727,77.8042,77.6691,77.7656,15261.0
2022-11-23 12:15:00,80.55,80.68,80.55,80.65,18364.0,77.756,77.8814,77.756,77.8525,18364.0
2022-11-23 12:20:00,80.63,80.76,80.61,80.72,24917.0,77.8332,77.9587,77.8139,77.9201,24917.0
2022-11-23 12:25:00,80.71,80.77,80.69,80.72,39293.0,77.9104,77.9683,77.8911,77.9201,39293.0
2022-11-23 12:30:00,80.73,80.75,80.66,80.74,21038.0,77.9297,77.949,77.8621,77.9394,21038.0
2022-11-23 12:35:00,80.75,80.83,80.73,80.83,31841.0,77.949,78.0262,77.9297,78.0262,31841.0
2022-11-23 12:40:00,80.82,80.86,80.74,80.78,45045.0,78.0166,78.0552,77.9394,77.978,45045.0
2022-11-23 12:45:00,80.78,80.85,80.67,80.81,25996.0,77.978,78.0455,77.8718,78.0069,25996.0
2022-11-23 12:50:00,80.83,80.84,80.6,80.67,19462.0,78.0262,78.0359,77.8042,77.8718,19462.0
2022-11-23 12:55:00,80.67,80.72,80.53,80.72,43937.0,77.8718,77.9201,77.7366,77.9201,43937.0
2022-11-23 13:00:00,80.73,80.85,80.7,80.79,62075.0,77.9297,78.0455,77.9008,77.9876,62075.0
2022-11-23 13:05:00,80.76,80.79,80.63,80.67,16440.0,77.9587,77.9876,77.8332,77.8718,16440.0
2022-11-23 13:10:00,80.7,80.76,80.66,80.66,22729.0,77.9008,77.9587,77.8621,77.8621,22729.0
2022-11-23 13:15:00,80.64,80.7,80.6,80.69,82223.0,77.8428,77.9008,77.8042,77.8911,82223.0
2022-11-23 13:20:00,80.7,80.77,80.66,80.71,25779.0,77.9008,77.9683,77.8621,77.9104,25779.0
2022-11-23 13:25:00,80.7,80.74,80.64,80.72,33058.0,77.9008,77.9394,77.8428,77.9201,33058.0
2022-11-23 13:30:00,80.75,80.84,80.74,80.76,16126.0,77.949,78.0359,77.9394,77.9587,16126.0
2022-11-23 13:35:00,80.75,80.76,80.65,80.72,24922.0,77.949,77.9587,77.8525,77.9201,24922.0
2022-11-23 13:40:00,80.72,80.73,80.65,80.69,16677.0,77.9201,77.9297,77.8525,77.8911,16677.0
2022-11-23 13:45:00,80.68,80.71,80.63,80.68,20170.0,77.8814,77.9104,77.8332,77.8814,20170.0
2022-11-23 13:50:00,80.68,80.69,80.44,80.44,35859.0,77.8814,77.8911,77.6498,77.6498,35859.0
2022-11-23 13:55:00,80.45,80.55,80.44,80.51,30887.0,77.6594,77.756,77.6498,77.7173,30887.0
2022-11-23 14:00:00,80.5,80.77,80.38,80.74,61546.0,77.7077,77.9683,77.5919,77.9394,61546.0
2022-11-23 14:05:00,80.74,80.75,80.55,80.61,32269.0,77.9394,77.949,77.756,77.8139,32269.0
2022-11-23 14:10:00,80.6,80.62,80.44,80.52,27682.0,77.8042,77.8235,77.6498,77.727,27682.0
2022-11-23 14:15:00,80.53,80.6,80.4,80.44,16021.0,77.7366,77.8042,77.6112,77.6498,16021.0
2022-11-23 14:20:00,80.45,80.54,80.42,80.54,43223.0,77.6594,77.7463,77.6305,77.7463,43223.0
2022-11-23 14:25:00,80.52,80.63,80.48,80.49,24343.0,77.727,77.8332,77.6884,77.698,24343.0
2022-11-23 14:30:00,80.46,80.47,80.29,80.31,21243.0,77.6691,77.6787,77.505,77.5243,21243.0
2022-11-23 14:35:00,80.32,80.32,80.17,80.22,20326.0,77.5339,77.5339,77.3891,77.4374,20326.0
2022-11-23 14:40:00,80.2,80.36,80.2,80.34,82080.0,77.4181,77.5725,77.4181,77.5532,82080.0
2022-11-23 14:45:00,80.34,80.46,80.32,80.44,22712.0,77.5532,77.6691,77.5339,77.6498,22712.0
2022-11-23 14:50:00,80.42,80.5,80.37,80.37,26921.0,77.6305,77.7077,77.5822,77.5822,26921.0
2022-11-23 14:55:00,80.37,80.42,80.35,80.4,21744.0,77.5822,77.6305,77.5629,77.6112,21744.0
2022-11-23 15:00:00,80.4,80.42,80.32,80.35,40977.0,77.6112,77.6305,77.5339,77.5629,40977.0
2022-11-23 15:05:00,80.34,80.45,80.34,80.38,58862.0,77.5532,77.6594,77.5532,77.5919,58862.0
2022-11-23 15:10:00,80.37,80.39,80.29,80.38,28185.0,77.5822,77.6015,77.505,77.5919,28185.0
2022-11-23 15:15:00,80.38,80.61,80.36,80.58,28999.0,77.5919,77.8139,77.5725,77.7849,28999.0
2022-11-23 15:20:00,80.58,80.64,80.51,80.62,25845.0,77.7849,77.8428,77.7173,77.8235,25845.0
2022-11-23 15:25:00,80.63,80.63,80.5,80.51,43749.0,77.8332,77.8332,77.7077,77.7173,43749.0
2022-11-23 15:30:00,80.5,80.54,80.46,80.5,26672.0,77.7077,77.7463,77.6691,77.7077,26672.0
2022-11-23 15:35:00,80.51,80.53,80.46,80.52,32841.0,77.7173,77.7366,77.6691,77.727,32841.0
2022-11-23 15:40:00,80.52,80.57,80.43,80.57,40338.0,77.727,77.7753,77.6401,77.7753,40338.0
2022-11-23 15:45:00,80.55,80.55,80.41,80.42,36482.0,77.756,77.756,77.6208,77.6305,36482.0
2022-11-23 15:50:00,80.43,80.68,80.43,80.63,72448.0,77.6401,77.8814,77.6401,77.8332,72448.0
2022-11-23 15:55:00,80.63,80.67,80.48,80.58,225632.0,77.8332,77.8718,77.6884,77.7849,225632.0
2022-11-25 09:30:00,81.0,81.17,80.77,81.08,137488.0,78.1903,78.3544,77.9683,78.2676,137488.0
2022-11-25 09:35:00,81.08,81.11,80.74,80.74,22541.0,78.2676,78.2965,77.9394,77.9394,22541.0
2022-11-25 09:40:00,80.72,80.74,80.54,80.68,15907.0,77.9201,77.9394,77.7463,77.8814,15907.0
2022-11-25 09:45:00,80.72,80.86,80.6,80.64,24546.0,77.9201,78.0552,77.8042,77.8428,24546.0
2022-11-25 09:50:00,80.65,80.66,80.45,80.45,32570.0,77.8525,77.8621,77.6594,77.6594,32570.0
2022-11-25 09:55:00,80.44,80.48,80.31,80.34,40252.0,77.6498,77.6884,77.5243,77.5532,40252.0
2022-11-25 10:00:00,80.34,80.42,80.25,80.42,21741.0,77.5532,77.6305,77.4664,77.6305,21741.0
2022-11-25 10:05:00,80.4,80.44,80.36,80.44,17032.0,77.6112,77.6498,77.5725,77.6498,17032.0
2022-11-25 10:10:00,80.42,80.47,80.28,80.3,27077.0,77.6305,77.6787,77.4953,77.5146,27077.0
2022-11-25 10:15:00,80.3,80.42,80.2,80.42,33427.0,77.5146,77.6305,77.4181,77.6305,33427.0
2022-11-25 10:20:00,80.43,80.49,80.19,80.23,30597.0,77.6401,77.698,77.4084,77.4471,30597.0
2022-11-25 10:25:00,80.24,80.36,80.19,80.31,24343.0,77.4567,77.5725,77.4084,77.5243,24343.0
2022-11-25 10:30:00,80.33,80.43,80.22,80.42,16129.0,77.5436,77.6401,77.4374,77.6305,16129.0
2022-11-25 10:35:00,80.42,80.63,80.41,80.53,31160.0,77.6305,77.8332,77.6208,77.7366,31160.0
2022-11-25 10:40:00,80.52,80.56,80.41,80.49,52968.0,77.727,77.7656,77.6208,77.698,52968.0
2022-11-25 10:45:00,80.5,80.61,80.46,80.59,24344.0,77.7077,77.8139,77.6691,77.7946,24344.0
2022-11-25 10:50:00,80.58,80.67,80.48,80.63,28602.0,77.7849,77.8718,77.6884,77.8332,28602.0
2022-11-25 10:55:00,80.63,80.64,80.48,80.55,32367.0,77.8332,77.8428,77.6884,77.756,32367.0
2022-11-25 11:00:00,80.55,80.61,80.52,80.58,25463.0,77.756,77.8139,77.727,77.7849,25463.0
2022-11-25 11:05:00,80.57,80.62,80.51,80.56,17209.0,77.7753,77.8235,77.7173,77.7656,17209.0
2022-11-25 11:10:00,80.55,80.64,80.54,80.59,17679.0,77.756,77.8428,77.7463,77.7946,17679.0
2022-11-25 11:15:00,80.58,80.67,80.58,80.66,17431.0,77.7849,77.8718,77.7849,77.8621,17431.0
2022-11-25 11:20:00,80.65,80.68,80.59,80.68,21418.0,77.8525,77.8814,77.7946,77.8814,21418.0
2022-11-25 11:25:00,80.68,80.68,80.58,80.59,18059.0,77.8814,77.8814,77.7849,77.7946,18059.0
2022-11-25 11:30:00,80.59,80.68,80.57,80.67,44174.0,77.7946,77.8814,77.7753,77.8718,44174.0
2022-11-25 11:35:00,80.67,80.85,80.66,80.8,24006.0,77.8718,78.0455,77.8621,77.9973,24006.0
2022-11-25 11:40:00,80.81,80.86,80.76,80.8,30468.0,78.0069,78.0552,77.9587,77.9973,30468.0
2022-11-25 11:45:00,80.8,80.86,80.76,80.79,35335.0,77.9973,78.0552,77.9587,77.9876,35335.0
2022-11-25 11:50:00,80.79,80.8,80.68,80.69,27973.0,77.9876,77.9973,77.8814,77.8911,27973.0
2022-11-25 11:55:00,80.68,80.76,80.66,80.74,28192.0,77.8814,77.9587,77.8621,77.9394,28192.0
2022-11-25 12:00:00,80.73,80.78,80.7,80.7,24104.0,77.9297,77.978,77.9008,77.9008,24104.0
2022-11-25 12:05:00,80.7,80.71,80.59,80.63,29920.0,77.9008,77.9104,77.7946,77.8332,29920.0
2022-11-25 12:10:00,80.63,80.66,80.56,80.62,27069.0,77.8332,77.8621,77.7656,77.8235,27069.0
2022-11-25 12:15:00,80.61,80.68,80.61,80.61,27393.0,77.8139,77.8814,77.8139,77.8139,27393.0
2022-11-25 12:20:00,80.62,80.67,80.61,80.62,26507.0,77.8235,77.8718,77.8139,77.8235,26507.0
2022-11-25 12:25:00,80.64,80.68,80.58,80.6,30390.0,77.8428,77.8814,77.7849,77.8042,30390.0
2022-11-25 12:30:00,80.59,80.64,80.53,80.6,27951.0,77.7946,77.8428,77.7366,77.8042,27951.0
2022-11-25 12:35:00,80.59,80.61,80.56,80.58,29291.0,77.7946,77.8139,77.7656,77.7849,29291.0
2022-11-25 12:40:00,80.59,80.75,80.58,80.69,34755.0,77.7946,77.949,77.7849,77.8911,34755.0
2022-11-25 12:45:00,80.69,80.72,80.57,80.59,42221.0,77.8911,77.9201,77.7753,77.7946,42221.0
2022-11-25 12:50:00,80.61,80.79,80.57,80.72,99301.0,77.8139,77.9876,77.7753,77.9201,99301.0
2022-11-25 12:55:00,80.71,81.03,80.69,81.03,252506.0,77.9104,78.2193,77.8911,78.2193,252506.0
2022-11-28 09:30:00,79.99,80.69,79.84,80.69,185421.0,77.2154,77.8911,77.0706,77.8911,185421.0
2022-11-28 09:35:00,80.72,80.82,80.52,80.73,27473.0,77.9201,78.0166,77.727,77.9297,27473.0
2022-11-28 09:40:00,80.67,80.92,80.62,80.9,22752.0,77.8718,78.1131,77.8235,78.0938,22752.0
2022-11-28 09:45:00,80.87,80.92,80.73,80.9,18733.0,78.0649,78.1131,77.9297,78.0938,18733.0
2022-11-28 09:50:00,80.88,80.89,80.65,80.67,35152.0,78.0745,78.0842,77.8525,77.8718,35152.0
2022-11-28 09:55:00,80.64,80.65,80.48,80.6,32526.0,77.8428,77.8525,77.6884,77.8042,32526.0
2022-11-28 10:00:00,80.62,80.63,80.3,80.42,107735.0,77.8235,77.8332,77.5146,77.6305,107735.0
2022-11-28 10:05:00,80.43,80.5,80.34,80.45,42327.0,77.6401,77.7077,77.5532,77.6594,42327.0
2022-11-28 10:10:00,80.48,80.56,80.41,80.5,33078.0,77.6884,77.7656,77.6208,77.7077,33078.0
2022-11-28 10:15:00,80.5,80.61,80.49,80.56,31862.0,77.7077,77.8139,77.698,77.7656,31862.0
2022-11-28 10:20:00,80.56,80.62,80.36,80.43,30293.0,77.7656,77.8235,77.5725,77.6401,30293.0
2022-11-28 10:25:00,80.43,80.58,80.36,80.55,32717.0,77.6401,77.7849,77.5725,77.756,32717.0
2022-11-28 10:30:00,80.54,80.63,80.47,80.56,33070.0,77.7463,77.8332,77.6787,77.7656,33070.0
2022-11-28 10:35:00,80.56,80.73,80.54,80.61,63577.0,77.7656,77.9297,77.7463,77.8139,63577.0
2022-11-28 10:40:00,80.61,80.66,80.36,80.36,34550.0,77.8139,77.8621,77.5725,77.5725,34550.0
2022-11-28 10:45:00,80.38,80.45,80.36,80.4,163967.0,77.5919,77.6594,77.5725,77.6112,163967.0
2022-11-28 10:50:00,80.39,80.59,80.34,80.59,31793.0,77.6015,77.7946,77.5532,77.7946,31793.0
2022-11-28 10:55:00,80.57,80.58,80.38,80.45,19764.0,77.7753,77.7849,77.5919,77.6594,19764.0
2022-11-28 11:00:00,80.47,80.51,80.33,80.33,30069.0,77.6787,77.7173,77.5436,77.5436,30069.0
2022-11-28 11:05:00,80.33,80.39,80.2,80.37,60732.0,77.5436,77.6015,77.4181,77.5822,60732.0
2022-11-28 11:10:00,80.39,80.65,80.37,80.61,55635.0,77.6015,77.8525,77.5822,77.8139,55635.0
2022-11-28 11:15:00,80.6,80.64,80.52,80.57,17874.0,77.8042,77.8428,77.727,77.7753,17874.0
2022-11-28 11:20:00,80.55,80.64,80.5,80.58,23720.0,77.756,77.8428,77.7077,77.7849,23720.0
2022-11-28 11:25:00,80.58,80.72,80.57,80.63,15632.0,77.7849,77.9201,77.7753,77.8332,15632.0
2022-11-28 11:30:00,80.62,80.74,80.52,80.65,17156.0,77.8235,77.9394,77.727,77.8525,17156.0
2022-11-28 11:35:00,80.65,80.71,80.63,80.67,17775.0,77.8525,77.9104,77.8332,77.8718,17775.0
2022-11-28 11:40:00,80.67,80.75,80.64,80.71,15489.0,77.8718,77.949,77.8428,77.9104,15489.0
2022-11-28 11:45:00,80.72,80.76,80.62,80.63,28884.0,77.9201,77.9587,77.8235,77.8332,28884.0
2022-11-28 11:50:00,80.62,80.66,80.59,80.65,18896.0,77.8235,77.8621,77.7946,77.8525,18896.0
2022-11-28 11:55:00,80.65,80.66,80.59,80.62,18633.0,77.8525,77.8621,77.7946,77.8235,18633.0
2022-11-28 12:00:00,80.61,80.84,80.55,80.69,55589.0,77.8139,78.0359,77.756,77.8911,55589.0
2022-11-28 12:05:00,80.7,80.88,80.61,80.61,16981.0,77.9008,78.0745,77.8139,77.8139,16981.0
2022-11-28 12:10:00,80.63,80.68,80.56,80.61,13635.0,77.8332,77.8814,77.7656,77.8139,13635.0
2022-11-28 12:15:00,80.62,80.8,80.59,80.8,27001.0,77.8235,77.9973,77.7946,77.9973,27001.0
2022-11-28 12:20:00,80.79,80.79,80.66,80.67,31139.0,77.9876,77.9876,77.8621,77.8718,31139.0
2022-11-28 12:25:00,80.67,80.69,80.62,80.63,14408.0,77.8718,77.8911,77.8235,77.8332,14408.0
2022-11-28 12:30:00,80.65,80.65,80.53,80.6,17878.0,77.8525,77.8525,77.7366,77.8042,17878.0
2022-11-28 12:35:00,80.59,80.63,80.51,80.57,15497.0,77.7946,77.8332,77.7173,77.7753,15497.0
2022-11-28 12:40:00,80.57,80.58,80.49,80.53,17390.0,77.7753,77.7849,77.698,77.7366,17390.0
2022-11-28 12:45:00,80.54,80.58,80.49,80.52,12886.0,77.7463,77.7849,77.698,77.727,12886.0
2022-11-28 12:50:00,80.51,80.52,80.4,80.42,28257.0,77.7173,77.727,77.6112,77.6305,28257.0
2022-11-28 12:55:00,80.42,80.5,80.41,80.44,17178.0,77.6305,77.7077,77.6208,77.6498,17178.0
2022-11-28 13:00:00,80.44,80.49,80.41,80.48,18232.0,77.6498,77.698,77.6208,77.6884,18232.0
2022-11-28 13:05:00,80.47,80.61,80.46,80.48,21870.0,77.6787,77.8139,77.6691,77.6884,21870.0
2022-11-28 13:10:00,80.46,80.54,80.44,80.48,23108.0,77.6691,77.7463,77.6498,77.6884,23108.0
2022-11-28 13:15:00,80.48,80.51,80.37,80.39,17971.0,77.6884,77.7173,77.5822,77.6015,17971.0
2022-11-28 13:20:00,80.42,80.45,80.37,80.37,16025.0,77.6305,77.6594,77.5822,77.5822,16025.0
2022-11-28 13:25:00,80.38,80.5,80.38,80.47,20532.0,77.5919,77.7077,77.5919,77.6787,20532.0
2022-11-28 13:30:00,80.45,80.54,80.41,80.46,17871.0,77.6594,77.7463,77.6208,77.6691,17871.0
2022-11-28 13:35:00,80.44,80.5,80.42,80.49,15331.0,77.6498,77.7077,77.6305,77.698,15331.0
2022-11-28 13:40:00,80.5,80.51,80.43,80.45,20314.0,77.7077,77.7173,77.6401,77.6594,20314.0
2022-11-28 13:45:00,80.45,80.46,80.37,80.42,14601.0,77.6594,77.6691,77.5822,77.6305,14601.0
2022-11-28 13:50:00,80.43,80.45,80.3,80.3,19696.0,77.6401,77.6594,77.5146,77.5146,19696.0
2022-11-28 13:55:00,80.31,80.34,80.22,80.3,23941.0,77.5243,77.5532,77.4374,77.5146,23941.0
2022-11-28 14:00:00,80.28,80.31,80.22,80.26,13716.0,77.4953,77.5243,77.4374,77.476,13716.0
2022-11-28 14:05:00,80.26,80.29,80.22,80.23,13895.0,77.476,77.505,77.4374,77.4471,13895.0
2022-11-28 14:10:00,80.25,80.33,80.22,80.3,16060.0,77.4664,77.5436,77.4374,77.5146,16060.0
2022-11-28 14:15:00,80.29,80.4,80.29,80.35,9706.0,77.505,77.6112,77.505,77.5629,9706.0
2022-11-28 14:20:00,80.35,80.41,80.32,80.4,15876.0,77.5629,77.6208,77.5339,77.6112,15876.0
2022-11-28 14:25:00,80.38,80.38,80.33,80.37,14748.0,77.5919,77.5919,77.5436,77.5822,14748.0
2022-11-28 14:30:00,80.37,80.41,80.32,80.37,20203.0,77.5822,77.6208,77.5339,77.5822,20203.0
2022-11-28 14:35:00,80.36,80.47,80.36,80.45,13139.0,77.5725,77.6787,77.5725,77.6594,13139.0
2022-11-28 14:40:00,80.46,80.46,80.34,80.4,21712.0,77.6691,77.6691,77.5532,77.6112,21712.0
2022-11-28 14:45:00,80.39,80.4,80.33,80.37,20925.0,77.6015,77.6112,77.5436,77.5822,20925.0
2022-11-28 14:50:00,80.36,80.49,80.33,80.46,19297.0,77.5725,77.698,77.5436,77.6691,19297.0
2022-11-28 14:55:00,80.47,80.5,80.44,80.46,20119.0,77.6787,77.7077,77.6498,77.6691,20119.0
2022-11-28 15:00:00,80.46,80.5,80.38,80.44,37130.0,77.6691,77.7077,77.5919,77.6498,37130.0
2022-11-28 15:05:00,80.45,80.51,80.42,80.42,18684.0,77.6594,77.7173,77.6305,77.6305,18684.0
2022-11-28 15:10:00,80.42,80.43,80.33,80.34,29278.0,77.6305,77.6401,77.5436,77.5532,29278.0
2022-11-28 15:15:00,80.34,80.36,80.27,80.29,31532.0,77.5532,77.5725,77.4857,77.505,31532.0
2022-11-28 15:20:00,80.3,80.35,80.24,80.24,24952.0,77.5146,77.5629,77.4567,77.4567,24952.0
2022-11-28 15:25:00,80.25,80.27,80.15,80.16,35476.0,77.4664,77.4857,77.3698,77.3795,35476.0
2022-11-28 15:30:00,80.15,80.17,80.06,80.09,43905.0,77.3698,77.3891,77.283,77.3119,43905.0
2022-11-28 15:35:00,80.09,80.19,80.02,80.07,71388.0,77.3119,77.4084,77.2443,77.2926,71388.0
2022-11-28 15:40:00,80.06,80.22,80.05,80.2,81934.0,77.283,77.4374,77.2733,77.4181,81934.0
2022-11-28 15:45:00,80.2,80.2,79.93,79.94,73225.0,77.4181,77.4181,77.1575,77.1671,73225.0
2022-11-28 15:50:00,79.94,80.02,79.87,80.0,135201.0,77.1671,77.2443,77.0995,77.225,135201.0
2022-11-28 15:55:00,79.99,80.09,79.94,80.05,274907.0,77.2154,77.3119,77.1671,77.2733,274907.0
2022-11-29 09:30:00,80.34,80.48,79.75,80.19,116656.0,77.5532,77.6884,76.9837,77.4084,116656.0
2022-11-29 09:35:00,80.19,80.32,79.94,79.94,37295.0,77.4084,77.5339,77.1671,77.1671,37295.0
2022-11-29 09:40:00,79.98,80.06,79.76,79.82,32593.0,77.2057,77.283,76.9934,77.0513,32593.0
2022-11-29 09:45:00,79.79,79.87,79.57,79.59,23333.0,77.0223,77.0995,76.8099,76.8293,23333.0
2022-11-29 09:50:00,79.52,79.64,79.42,79.59,36609.0,76.7617,76.8775,76.6652,76.8293,36609.0
2022-11-29 09:55:00,79.63,79.78,79.55,79.75,23438.0,76.8679,77.0127,76.7906,76.9837,23438.0
2022-11-29 10:00:00,79.72,79.81,79.64,79.7,20341.0,76.9547,77.0416,76.8775,76.9354,20341.0
2022-11-29 10:05:00,79.67,79.72,79.58,79.62,22607.0,76.9065,76.9547,76.8196,76.8582,22607.0
2022-11-29 10:10:00,79.62,79.67,79.45,79.61,27526.0,76.8582,76.9065,76.6941,76.8486,27526.0
2022-11-29 10:15:00,79.64,79.87,79.63,79.83,21325.0,76.8775,77.0995,76.8679,77.0609,21325.0
2022-11-29 10:20:00,79.84,79.86,79.71,79.72,19802.0,77.0706,77.0899,76.9451,76.9547,19802.0
2022-11-29 10:25:00,79.74,79.97,79.71,79.93,24034.0,76.9741,77.1961,76.9451,77.1575,24034.0
2022-11-29 10:30:00,79.92,79.97,79.84,79.9,37027.0,77.1478,77.1961,77.0706,77.1285,37027.0
2022-11-29 10:35:00,79.89,79.91,79.71,79.73,19363.0,77.1188,77.1382,76.9451,76.9644,19363.0
2022-11-29 10:40:00,79.73,79.73,79.57,79.67,31829.0,76.9644,76.9644,76.8099,76.9065,31829.0
2022-11-29 10:45:00,79.67,79.8,79.67,79.75,22481.0,76.9065,77.032,76.9065,76.9837,22481.0
2022-11-29 10:50:00,79.75,79.81,79.72,79.77,44006.0,76.9837,77.0416,76.9547,77.003,44006.0
2022-11-29 10:55:00,79.77,79.84,79.74,79.78,124897.0,77.003,77.0706,76.9741,77.0127,124897.0
2022-11-29 11:00:00,79.78,79.8,79.54,79.58,44545.0,77.0127,77.032,76.781,76.8196,44545.0
2022-11-29 11:05:00,79.58,79.58,79.46,79.47,33444.0,76.8196,76.8196,76.7038,76.7134,33444.0
2022-11-29 11:10:00,79.47,79.68,79.47,79.64,37663.0,76.7134,76.9161,76.7134,76.8775,37663.0
2022-11-29 11:15:00,79.64,79.65,79.53,79.57,31362.0,76.8775,76.8872,76.7713,76.8099,31362.0
2022-11-29 11:20:00,79.55,79.66,79.53,79.63,39600.0,76.7906,76.8968,76.7713,76.8679,39600.0
2022-11-29 11:25:00,79.62,79.68,79.57,79.59,40111.0,76.8582,76.9161,76.8099,76.8293,40111.0
2022-11-29 11:30:00,79.61,79.86,79.6,79.82,43688.0,76.8486,77.0899,76.8389,77.0513,43688.0
2022-11-29 11:35:00,79.83,79.87,79.71,79.84,41925.0,77.0609,77.0995,76.9451,77.0706,41925.0
2022-11-29 11:40:00,79.83,79.86,79.76,79.85,18771.0,77.0609,77.0899,76.9934,77.0802,18771.0
2022-11-29 11:45:00,79.86,79.91,79.83,79.89,17369.0,77.0899,77.1382,77.0609,77.1188,17369.0
2022-11-29 11:50:00,79.88,79.97,79.86,79.96,19415.0,77.1092,77.1961,77.0899,77.1864,19415.0
2022-11-29 11:55:00,79.97,80.11,79.95,80.08,34912.0,77.1961,77.3312,77.1768,77.3023,34912.0
2022-11-29 12:00:00,80.09,80.1,79.95,80.04,50572.0,77.3119,77.3216,77.1768,77.2636,50572.0
2022-11-29 12:05:00,80.04,80.18,80.02,80.11,22769.0,77.2636,77.3988,77.2443,77.3312,22769.0
2022-11-29 12:10:00,80.1,80.19,80.08,80.14,21679.0,77.3216,77.4084,77.3023,77.3602,21679.0
2022-11-29 12:15:00,80.15,80.15,80.05,80.09,17043.0,77.3698,77.3698,77.2733,77.3119,17043.0
2022-11-29 12:20:00,80.09,80.1,80.0,80.08,20190.0,77.3119,77.3216,77.225,77.3023,20190.0
2022-11-29 12:25:00,80.08,80.2,80.07,80.14,19370.0,77.3023,77.4181,77.2926,77.3602,19370.0
2022-11-29 12:30:00,80.14,80.18,80.11,80.14,14648.0,77.3602,77.3988,77.3312,77.3602,14648.0
2022-11-29 12:35:00,80.14,80.27,80.11,80.2,24738.0,77.3602,77.4857,77.3312,77.4181,24738.0
2022-11-29 12:40:00,80.21,80.3,80.21,80.24,25446.0,77.4277,77.5146,77.4277,77.4567,25446.0
2022-11-29 12:45:00,80.24,80.28,80.18,80.23,26009.0,77.4567,77.4953,77.3988,77.4471,26009.0
2022-11-29 12:50:00,80.23,80.25,80.18,80.2,19656.0,77.4471,77.4664,77.3988,77.4181,19656.0
2022-11-29 12:55:00,80.2,80.23,80.11,80.17,28909.0,77.4181,77.4471,77.3312,77.3891,28909.0
2022-11-29 13:00:00,80.17,80.28,80.11,80.23,21553.0,77.3891,77.4953,77.3312,77.4471,21553.0
2022-11-29 13:05:00,80.23,80.26,80.12,80.12,23824.0,77.4471,77.476,77.3409,77.3409,23824.0
2022-11-29 13:10:00,80.12,80.23,80.11,80.23,12770.0,77.3409,77.4471,77.3312,77.4471,12770.0
2022-11-29 13:15:00,80.22,80.23,80.13,80.22,25030.0,77.4374,77.4471,77.3505,77.4374,25030.0
2022-11-29 13:20:00,80.23,80.25,80.16,80.23,14251.0,77.4471,77.4664,77.3795,77.4471,14251.0
2022-11-29 13:25:00,80.22,80.22,80.15,80.2,34795.0,77.4374,77.4374,77.3698,77.4181,34795.0
2022-11-29 13:30:00,80.19,80.25,80.18,80.23,20893.0,77.4084,77.4664,77.3988,77.4471,20893.0
2022-11-29 13:35:00,80.23,80.29,80.23,80.23,17058.0,77.4471,77.505,77.4471,77.4471,17058.0
2022-11-29 13:40:00,80.23,80.23,80.16,80.18,25031.0,77.4471,77.4471,77.3795,77.3988,25031.0
2022-11-29 13:45:00,80.23,80.25,80.19,80.23,15990.0,77.4471,77.4664,77.4084,77.4471,15990.0
2022-11-29 13:50:00,80.22,80.22,80.13,80.2,28703.0,77.4374,77.4374,77.3505,77.4181,28703.0
2022-11-29 13:55:00,80.22,80.25,80.18,80.23,17549.0,77.4374,77.4664,77.3988,77.4471,17549.0
2022-11-29 14:00:00,80.24,80.46,80.24,80.41,25235.0,77.4567,77.6691,77.4567,77.6208,25235.0
2022-11-29 14:05:00,80.42,80.49,80.39,80.47,18491.0,77.6305,77.698,77.6015,77.6787,18491.0
2022-11-29 14:10:00,80.47,80.47,80.32,80.35,19269.0,77.6787,77.6787,77.5339,77.5629,19269.0
2022-11-29 14:15:00,80.36,80.38,80.33,80.33,15829.0,77.5725,77.5919,77.5436,77.5436,15829.0
2022-11-29 14:20:00,80.34,80.35,80.29,80.3,15522.0,77.5532,77.5629,77.505,77.5146,15522.0
2022-11-29 14:25:00,80.28,80.31,80.2,80.26,22911.0,77.4953,77.5243,77.4181,77.476,22911.0
2022-11-29 14:30:00,80.26,80.29,80.19,80.26,16671.0,77.476,77.505,77.4084,77.476,16671.0
2022-11-29 14:35:00,80.26,80.31,80.18,80.19,20213.0,77.476,77.5243,77.3988,77.4084,20213.0
2022-11-29 14:40:00,80.2,80.21,80.12,80.17,29131.0,77.4181,77.4277,77.3409,77.3891,29131.0
2022-11-29 14:45:00,80.17,80.18,80.12,80.16,22333.0,77.3891,77.3988,77.3409,77.3795,22333.0
2022-11-29 14:50:00,80.16,80.19,80.12,80.17,24981.0,77.3795,77.4084,77.3409,77.3891,24981.0
2022-11-29 14:55:00,80.18,80.26,80.18,80.26,17927.0,77.3988,77.476,77.3988,77.476,17927.0
2022-11-29 15:00:00,80.24,80.26,80.18,80.19,24401.0,77.4567,77.476,77.3988,77.4084,24401.0
2022-11-29 15:05:00,80.2,80.29,80.2,80.25,24083.0,77.4181,77.505,77.4181,77.4664,24083.0
2022-11-29 15:10:00,80.24,80.24,80.12,80.17,23738.0,77.4567,77.4567,77.3409,77.3891,23738.0
2022-11-29 15:15:00,80.18,80.23,80.14,80.23,40738.0,77.3988,77.4471,77.3602,77.4471,40738.0
2022-11-29 15:20:00,80.23,80.34,80.2,80.23,30827.0,77.4471,77.5532,77.4181,77.4471,30827.0
2022-11-29 15:25:00,80.22,80.3,80.19,80.24,40419.0,77.4374,77.5146,77.4084,77.4567,40419.0
2022-11-29 15:30:00,80.23,80.38,80.21,80.36,74378.0,77.4471,77.5919,77.4277,77.5725,74378.0
2022-11-29 15:35:00,80.37,80.4,80.3,80.38,52783.0,77.5822,77.6112,77.5146,77.5919,52783.0
2022-11-29 15:40:00,80.38,80.43,80.26,80.28,86285.0,77.5919,77.6401,77.476,77.4953,86285.0
2022-11-29 15:45:00,80.27,80.3,80.23,80.29,70629.0,77.4857,77.5146,77.4471,77.505,70629.0
2022-11-29 15:50:00,80.3,80.34,80.13,80.19,143779.0,77.5146,77.5532,77.3505,77.4084,143779.0
2022-11-29 15:55:00,80.19,80.31,80.13,80.16,271822.0,77.4084,77.5243,77.3505,77.3795,271822.0
2022-11-30 09:30:00,80.0,80.16,79.67,79.93,119935.0,77.225,77.3795,76.9065,77.1575,119935.0
2022-11-30 09:35:00,79.86,79.93,79.57,79.71,43033.0,77.0899,77.1575,76.8099,76.9451,43033.0
2022-11-30 09:40:00,79.68,79.79,79.6,79.73,28876.0,76.9161,77.0223,76.8389,76.9644,28876.0
2022-11-30 09:45:00,79.74,79.8,79.55,79.56,35030.0,76.9741,77.032,76.7906,76.8003,35030.0
2022-11-30 09:50:00,79.56,79.57,79.41,79.45,27548.0,76.8003,76.8099,76.6555,76.6941,27548.0
2022-11-30 09:55:00,79.46,79.61,79.43,79.59,22845.0,76.7038,76.8486,76.6748,76.8293,22845.0
2022-11-30 10:00:00,79.6,79.64,79.41,79.51,32867.0,76.8389,76.8775,76.6555,76.752,32867.0
2022-11-30 10:05:00,79.53,79.62,79.48,79.53,24863.0,76.7713,76.8582,76.7231,76.7713,24863.0
2022-11-30 10:10:00,79.53,79.54,79.27,79.27,33720.0,76.7713,76.781,76.5204,76.5204,33720.0
2022-11-30 10:15:00,79.28,79.48,79.28,79.44,25952.0,76.53,76.7231,76.53,76.6845,25952.0
2022-11-30 10:20:00,79.43,79.48,79.37,79.39,17307.0,76.6748,76.7231,76.6169,76.6362,17307.0
2022-11-30 10:25:00,79.39,79.4,79.22,79.22,20935.0,76.6362,76.6458,76.4721,76.4721,20935.0
2022-11-30 10:30:00,79.25,79.41,79.23,79.33,26202.0,76.501,76.6555,76.4817,76.5783,26202.0
2022-11-30 10:35:00,79.33,79.41,79.26,79.39,37363.0,76.5783,76.6555,76.5107,76.6362,37363.0
2022-11-30 10:40:00,79.39,79.46,79.35,79.45,24274.0,76.6362,76.7038,76.5976,76.6941,24274.0
2022-11-30 10:45:00,79.43,79.49,79.4,79.49,23835.0,76.6748,76.7327,76.6458,76.7327,23835.0
2022-11-30 10:50:00,79.49,79.53,79.42,79.47,34476.0,76.7327,76.7713,76.6652,76.7134,34476.0
2022-11-30 10:55:00,79.47,79.66,79.47,79.63,44197.0,76.7134,76.8968,76.7134,76.8679,44197.0
2022-11-30 11:00:00,79.63,79.7,79.52,79.52,35692.0,76.8679,76.9354,76.7617,76.7617,35692.0
2022-11-30 11:05:00,79.52,79.68,79.46,79.67,23425.0,76.7617,76.9161,76.7038,76.9065,23425.0
2022-11-30 11:10:00,79.67,79.73,79.64,79.72,16795.0,76.9065,76.9644,76.8775,76.9547,16795.0
2022-11-30 11:15:00,79.73,79.76,79.7,79.73,21028.0,76.9644,76.9934,76.9354,76.9644,21028.0
2022-11-30 11:20:00,79.73,79.76,79.55,79.56,21321.0,76.9644,76.9934,76.7906,76.8003,21321.0
2022-11-30 11:25:00,79.53,79.68,79.52,79.53,41191.0,76.7713,76.9161,76.7617,76.7713,41191.0
2022-11-30 11:30:00,79.54,79.6,79.46,79.46,49461.0,76.781,76.8389,76.7038,76.7038,49461.0
2022-11-30 11:35:00,79.45,79.56,79.42,79.53,28890.0,76.6941,76.8003,76.6652,76.7713,28890.0
2022-11-30 11:40:00,79.54,79.54,79.41,79.44,32084.0,76.781,76.781,76.6555,76.6845,32084.0
2022-11-30 11:45:00,79.44,79.46,79.39,79.46,50714.0,76.6845,76.7038,76.6362,76.7038,50714.0
2022-11-30 11:50:00,79.45,79.48,79.34,79.36,76326.0,76.6941,76.7231,76.5879,76.6072,76326.0
2022-11-30 11:55:00,79.36,79.42,79.34,79.37,40912.0,76.6072,76.6652,76.5879,76.6169,40912.0
2022-11-30 12:00:00,79.38,79.51,79.38,79.46,81122.0,76.6265,76.752,76.6265,76.7038,81122.0
2022-11-30 12:05:00,79.45,79.5,79.31,79.37,109861.0,76.6941,76.7424,76.559,76.6169,109861.0
2022-11-30 12:10:00,79.37,79.37,79.24,79.26,30597.0,76.6169,76.6169,76.4914,76.5107,30597.0
2022-11-30 12:15:00,79.28,79.3,79.15,79.27,43962.0,76.53,76.5493,76.4045,76.5204,43962.0
2022-11-30 12:20:00,79.24,79.24,79.04,79.17,26950.0,76.4914,76.4914,76.2983,76.4238,26950.0
2022-11-30 12:25:00,79.18,79.23,79.13,79.15,22520.0,76.4335,76.4817,76.3852,76.4045,22520.0
2022-11-30 12:30:00,79.13,79.19,79.13,79.15,11455.0,76.3852,76.4431,76.3852,76.4045,11455.0
2022-11-30 12:35:00,79.15,79.19,79.0,79.09,16659.0,76.4045,76.4431,76.2597,76.3466,16659.0
2022-11-30 12:40:00,79.1,79.13,79.07,79.09,21403.0,76.3563,76.3852,76.3273,76.3466,21403.0
2022-11-30 12:45:00,79.08,79.11,79.06,79.08,16254.0,76.3369,76.3659,76.3176,76.3369,16254.0
2022-11-30 12:50:00,79.1,79.14,79.02,79.05,64664.0,76.3563,76.3949,76.279,76.308,64664.0
2022-11-30 12:55:00,79.05,79.06,79.0,79.06,48730.0,76.308,76.3176,76.2597,76.3176,48730.0
2022-11-30 13:00:00,79.05,79.07,79.02,79.06,52418.0,76.308,76.3273,76.279,76.3176,52418.0
2022-11-30 13:05:00,79.06,79.2,79.05,79.16,28944.0,76.3176,76.4528,76.308,76.4142,28944.0
2022-11-30 13:10:00,79.16,79.23,79.15,79.2,12525.0,76.4142,76.4817,76.4045,76.4528,12525.0
2022-11-30 13:15:00,79.21,79.23,79.18,79.19,9054.0,76.4624,76.4817,76.4335,76.4431,9054.0
2022-11-30 13:20:00,79.19,79.22,79.13,79.15,15080.0,76.4431,76.4721,76.3852,76.4045,15080.0
2022-11-30 13:25:00,79.15,79.16,79.01,79.01,22866.0,76.4045,76.4142,76.2694,76.2694,22866.0
2022-11-30 13:30:00,79.01,79.41,78.91,79.16,119613.0,76.2694,76.6555,76.1728,76.4142,119613.0
2022-11-30 13:35:00,79.17,79.77,79.15,79.62,41472.0,76.4238,77.003,76.4045,76.8582,41472.0
2022-11-30 13:40:00,79.63,79.67,79.39,79.42,94474.0,76.8679,76.9065,76.6362,76.6652,94474.0
2022-11-30 13:45:00,79.42,79.43,79.21,79.34,33415.0,76.6652,76.6748,76.4624,76.5879,33415.0
2022-11-30 13:50:00,79.32,79.43,79.32,79.4,28709.0,76.5686,76.6748,76.5686,76.6458,28709.0
2022-11-30 13:55:00,79.42,79.74,79.41,79.59,75835.0,76.6652,76.9741,76.6555,76.8293,75835.0
2022-11-30 14:00:00,79.62,79.76,79.6,79.64,51209.0,76.8582,76.9934,76.8389,76.8775,51209.0
2022-11-30 14:05:00,79.65,79.9,79.65,79.67,53077.0,76.8872,77.1285,76.8872,76.9065,53077.0
2022-11-30 14:10:00,79.7,79.74,79.56,79.61,37477.0,76.9354,76.9741,76.8003,76.8486,37477.0
2022-11-30 14:15:00,79.62,79.94,79.61,79.91,25911.0,76.8582,77.1671,76.8486,77.1382,25911.0
2022-11-30 14:20:00,79.93,79.93,79.69,79.7,60596.0,77.1575,77.1575,76.9258,76.9354,60596.0
2022-11-30 14:25:00,79.69,79.77,79.65,79.66,63267.0,76.9258,77.003,76.8872,76.8968,63267.0
2022-11-30 14:30:00,79.65,79.71,79.59,79.68,70209.0,76.8872,76.9451,76.8293,76.9161,70209.0
2022-11-30 14:35:00,79.69,79.69,79.53,79.55,26688.0,76.9258,76.9258,76.7713,76.7906,26688.0
2022-11-30 14:40:00,79.56,79.64,79.34,79.35,37601.0,76.8003,76.8775,76.5879,76.5976,37601.0
2022-11-30 14:45:00,79.34,79.51,79.33,79.49,64988.0,76.5879,76.752,76.5783,76.7327,64988.0
2022-11-30 14:50:00,79.49,79.58,79.47,79.5,31689.0,76.7327,76.8196,76.7134,76.7424,31689.0
2022-11-30 14:55:00,79.51,79.59,79.5,79.57,33570.0,76.752,76.8293,76.7424,76.8099,33570.0
2022-11-30 15:00:00,79.58,79.72,79.56,79.7,70992.0,76.8196,76.9547,76.8003,76.9354,70992.0
2022-11-30 15:05:00,79.69,79.79,79.66,79.7,93041.0,76.9258,77.0223,76.8968,76.9354,93041.0
2022-11-30 15:10:00,79.7,79.78,79.65,79.75,124321.0,76.9354,77.0127,76.8872,76.9837,124321.0
2022-11-30 15:15:00,79.75,79.99,79.74,79.88,92446.0,76.9837,77.2154,76.9741,77.1092,92446.0
2022-11-30 15:20:00,79.88,79.98,79.84,79.87,83483.0,77.1092,77.2057,77.0706,77.0995,83483.0
2022-11-30 15:25:00,79.86,79.89,79.79,79.88,79766.0,77.0899,77.1188,77.0223,77.1092,79766.0
2022-11-30 15:30:00,79.87,79.91,79.85,79.9,99827.0,77.0995,77.1382,77.0802,77.1285,99827.0
2022-11-30 15:35:00,79.9,79.91,79.73,79.76,153455.0,77.1285,77.1382,76.9644,76.9934,153455.0
2022-11-30 15:40:00,79.75,79.86,79.72,79.79,115241.0,76.9837,77.0899,76.9547,77.0223,115241.0
2022-11-30 15:45:00,79.79,79.89,79.77,79.81,158352.0,77.0223,77.1188,77.003,77.0416,158352.0
2022-11-30 15:50:00,79.81,79.96,79.64,79.7,366736.0,77.0416,77.1864,76.8775,76.9354,366736.0
2022-11-30 15:55:00,79.7,80.05,79.69,80.04,551002.0,76.9354,77.2733,76.9258,77.2636,551002.0
2022-12-01 09:30:00,80.39,80.39,79.84,79.91,111663.0,77.6015,77.6015,77.0706,77.1382,111663.0
2022-12-01 09:35:00,79.89,80.12,79.78,79.8,60205.0,77.1188,77.3409,77.0127,77.032,60205.0
2022-12-01 09:40:00,79.82,79.93,79.41,79.59,55490.0,77.0513,77.1575,76.6555,76.8293,55490.0
2022-12-01 09:45:00,79.59,79.71,79.36,79.45,76109.0,76.8293,76.9451,76.6072,76.6941,76109.0
2022-12-01 09:50:00,79.44,79.71,79.43,79.59,40815.0,76.6845,76.9451,76.6748,76.8293,40815.0
2022-12-01 09:55:00,79.56,79.62,79.38,79.47,120561.0,76.8003,76.8582,76.6265,76.7134,120561.0
2022-12-01 10:00:00,79.49,79.62,79.02,79.08,76548.0,76.7327,76.8582,76.279,76.3369,76548.0
2022-12-01 10:05:00,79.09,79.15,79.0,79.05,34259.0,76.3466,76.4045,76.2597,76.308,34259.0
2022-12-01 10:10:00,79.06,79.14,78.82,78.9,83636.0,76.3176,76.3949,76.086,76.1632,83636.0
2022-12-01 10:15:00,78.9,78.96,78.8,78.84,81697.0,76.1632,76.2211,76.0667,76.1053,81697.0
2022-12-01 10:20:00,78.83,79.01,78.77,78.93,67013.0,76.0956,76.2694,76.0377,76.1921,67013.0
2022-12-01 10:25:00,78.92,79.11,78.91,79.07,35318.0,76.1825,76.3659,76.1728,76.3273,35318.0
2022-12-01 10:30:00,79.08,79.22,78.98,79.21,37178.0,76.3369,76.4721,76.2404,76.4624,37178.0
2022-12-01 10:35:00,79.22,79.26,78.99,79.01,52166.0,76.4721,76.5107,76.2501,76.2694,52166.0
2022-12-01 10:40:00,79.0,79.22,78.99,79.2,38630.0,76.2597,76.4721,76.2501,76.4528,38630.0
2022-12-01 10:45:00,79.2,79.33,79.18,79.27,116424.0,76.4528,76.5783,76.4335,76.5204,116424.0
2022-12-01 10:50:00,79.27,79.27,79.12,79.14,94958.0,76.5204,76.5204,76.3756,76.3949,94958.0
2022-12-01 10:55:00,79.14,79.29,79.11,79.24,107378.0,76.3949,76.5397,76.3659,76.4914,107378.0
2022-12-01 11:00:00,79.24,79.39,79.23,79.31,101974.0,76.4914,76.6362,76.4817,76.559,101974.0
2022-12-01 11:05:00,79.29,79.3,79.17,79.17,33673.0,76.5397,76.5493,76.4238,76.4238,33673.0
2022-12-01 11:10:00,79.16,79.18,78.96,79.09,64502.0,76.4142,76.4335,76.2211,76.3466,64502.0
2022-12-01 11:15:00,79.1,79.23,79.0,79.19,89917.0,76.3563,76.4817,76.2597,76.4431,89917.0
2022-12-01 11:20:00,79.19,79.32,79.13,79.19,67366.0,76.4431,76.5686,76.3852,76.4431,67366.0
2022-12-01 11:25:00,79.18,79.24,79.15,79.24,29485.0,76.4335,76.4914,76.4045,76.4914,29485.0
2022-12-01 11:30:00,79.25,79.48,79.23,79.45,39815.0,76.501,76.7231,76.4817,76.6941,39815.0
2022-12-01 11:35:00,79.44,79.56,79.41,79.44,20667.0,76.6845,76.8003,76.6555,76.6845,20667.0
2022-12-01 11:40:00,79.44,79.72,79.37,79.7,18301.0,76.6845,76.9547,76.6169,76.9354,18301.0
2022-12-01 11:45:00,79.7,79.72,79.48,79.48,42270.0,76.9354,76.9547,76.7231,76.7231,42270.0
2022-12-01 11:50:00,79.51,79.64,79.49,79.63,30411.0,76.752,76.8775,76.7327,76.8679,30411.0
2022-12-01 11:55:00,79.63,79.74,79.59,79.64,26806.0,76.8679,76.9741,76.8293,76.8775,26806.0
2022-12-01 12:00:00,79.64,79.65,79.49,79.49,54926.0,76.8775,76.8872,76.7327,76.7327,54926.0
2022-12-01 12:05:00,79.5,79.72,79.49,79.6,31501.0,76.7424,76.9547,76.7327,76.8389,31501.0
2022-12-01 12:10:00,79.61,79.71,79.57,79.7,41309.0,76.8486,76.9451,76.8099,76.9354,41309.0
2022-12-01 12:15:00,79.7,79.71,79.64,79.64,26375.0,76.9354,76.9451,76.8775,76.8775,26375.0
2022-12-01 12:20:00,79.65,79.95,79.64,79.94,38681.0,76.8872,77.1768,76.8775,77.1671,38681.0
2022-12-01 12:25:00,79.94,80.08,79.92,79.92,23317.0,77.1671,77.3023,77.1478,77.1478,23317.0
2022-12-01 12:30:00,79.92,79.92,79.79,79.8,60553.0,77.1478,77.1478,77.0223,77.032,60553.0
2022-12-01 12:35:00,79.79,79.81,79.65,79.79,70524.0,77.0223,77.0416,76.8872,77.0223,70524.0
2022-12-01 12:40:00,79.78,79.79,79.68,79.75,44153.0,77.0127,77.0223,76.9161,76.9837,44153.0
2022-12-01 12:45:00,79.75,79.83,79.71,79.78,33791.0,76.9837,77.0609,76.9451,77.0127,33791.0
2022-12-01 12:50:00,79.77,79.85,79.74,79.81,36394.0,77.003,77.0802,76.9741,77.0416,36394.0
2022-12-01 12:55:00,79.82,79.85,79.72,79.79,18884.0,77.0513,77.0802,76.9547,77.0223,18884.0
2022-12-01 13:00:00,79.79,79.91,79.78,79.83,27788.0,77.0223,77.1382,77.0127,77.0609,27788.0
2022-12-01 13:05:00,79.83,79.93,79.83,79.87,30450.0,77.0609,77.1575,77.0609,77.0995,30450.0
2022-12-01 13:10:00,79.87,79.93,79.87,79.9,18988.0,77.0995,77.1575,77.0995,77.1285,18988.0
2022-12-01 13:15:00,79.9,79.94,79.71,79.71,24385.0,77.1285,77.1671,76.9451,76.9451,24385.0
2022-12-01 13:20:00,79.71,79.8,79.68,79.77,22726.0,76.9451,77.032,76.9161,77.003,22726.0
2022-12-01 13:25:00,79.78,79.79,79.67,79.72,17834.0,77.0127,77.0223,76.9065,76.9547,17834.0
2022-12-01 13:30:00,79.71,79.74,79.63,79.66,16351.0,76.9451,76.9741,76.8679,76.8968,16351.0
2022-12-01 13:35:00,79.66,79.74,79.66,79.73,20964.0,76.8968,76.9741,76.8968,76.9644,20964.0
2022-12-01 13:40:00,79.73,79.83,79.7,79.81,23349.0,76.9644,77.0609,76.9354,77.0416,23349.0
2022-12-01 13:45:00,79.8,79.86,79.79,79.85,19595.0,77.032,77.0899,77.0223,77.0802,19595.0
2022-12-01 13:50:00,79.85,79.87,79.77,79.84,28859.0,77.0802,77.0995,77.003,77.0706,28859.0
2022-12-01 13:55:00,79.86,79.87,79.78,79.81,24057.0,77.0899,77.0995,77.0127,77.0416,24057.0
2022-12-01 14:00:00,79.8,79.86,79.72,79.72,41463.0,77.032,77.0899,76.9547,76.9547,41463.0
2022-12-01 14:05:00,79.74,79.76,79.68,79.76,22495.0,76.9741,76.9934,76.9161,76.9934,22495.0
2022-12-01 14:10:00,79.74,79.81,79.7,79.81,45680.0,76.9741,77.0416,76.9354,77.0416,45680.0
2022-12-01 14:15:00,79.82,79.91,79.8,79.9,31697.0,77.0513,77.1382,77.032,77.1285,31697.0
2022-12-01 14:20:00,79.91,79.93,79.83,79.92,26209.0,77.1382,77.1575,77.0609,77.1478,26209.0
2022-12-01 14:25:00,79.92,79.99,79.89,79.9,22298.0,77.1478,77.2154,77.1188,77.1285,22298.0
2022-12-01 14:30:00,79.89,79.92,79.85,79.9,47980.0,77.1188,77.1478,77.0802,77.1285,47980.0
2022-12-01 14:35:00,79.9,80.05,79.86,80.03,22693.0,77.1285,77.2733,77.0899,77.254,22693.0
2022-12-01 14:40:00,80.04,80.04,79.97,79.98,27733.0,77.2636,77.2636,77.1961,77.2057,27733.0
2022-12-01 14:45:00,79.98,80.14,79.97,80.14,36997.0,77.2057,77.3602,77.1961,77.3602,36997.0
2022-12-01 14:50:00,80.14,80.25,80.1,80.21,32229.0,77.3602,77.4664,77.3216,77.4277,32229.0
2022-12-01 14:55:00,80.2,80.22,80.1,80.16,24804.0,77.4181,77.4374,77.3216,77.3795,24804.0
2022-12-01 15:00:00,80.15,80.26,80.09,80.22,28926.0,77.3698,77.476,77.3119,77.4374,28926.0
2022-12-01 15:05:00,80.22,80.24,80.13,80.14,47741.0,77.4374,77.4567,77.3505,77.3602,47741.0
2022-12-01 15:10:00,80.13,80.13,79.96,79.97,33667.0,77.3505,77.3505,77.1864,77.1961,33667.0
2022-12-01 15:15:00,79.97,80.01,79.95,80.0,70493.0,77.1961,77.2347,77.1768,77.225,70493.0
2022-12-01 15:20:00,80.0,80.01,79.88,79.89,52589.0,77.225,77.2347,77.1092,77.1188,52589.0
2022-12-01 15:25:00,79.88,79.98,79.84,79.97,34423.0,77.1092,77.2057,77.0706,77.1961,34423.0
2022-12-01 15:30:00,79.96,80.0,79.94,79.98,28608.0,77.1864,77.225,77.1671,77.2057,28608.0
2022-12-01 15:35:00,79.98,80.01,79.94,80.0,67715.0,77.2057,77.2347,77.1671,77.225,67715.0
2022-12-01 15:40:00,79.99,80.11,79.93,80.09,136306.0,77.2154,77.3312,77.1575,77.3119,136306.0
2022-12-01 15:45:00,80.09,80.09,79.87,79.88,62304.0,77.3119,77.3119,77.0995,77.1092,62304.0
2022-12-01 15:50:00,79.88,79.99,79.84,79.84,139779.0,77.1092,77.2154,77.0706,77.0706,139779.0
2022-12-01 15:55:00,79.84,79.84,79.64,79.75,367957.0,77.0706,77.0706,76.8775,76.9837,367957.0
2022-12-02 09:30:00,79.3,79.74,78.85,79.67,115157.0,76.5493,76.9741,76.1149,76.9065,115157.0
2022-12-02 09:35:00,79.62,79.95,79.56,79.94,41756.0,76.8582,77.1768,76.8003,77.1671,41756.0
2022-12-02 09:40:00,79.91,80.25,79.88,80.0,90516.0,77.1382,77.4664,77.1092,77.225,90516.0
2022-12-02 09:45:00,79.94,80.16,79.9,79.97,24918.0,77.1671,77.3795,77.1285,77.1961,24918.0
2022-12-02 09:50:00,79.96,80.09,79.77,79.87,51272.0,77.1864,77.3119,77.003,77.0995,51272.0
2022-12-02 09:55:00,79.89,80.02,79.82,79.98,34363.0,77.1188,77.2443,77.0513,77.2057,34363.0
2022-12-02 10:00:00,79.98,80.05,79.89,79.92,37154.0,77.2057,77.2733,77.1188,77.1478,37154.0
2022-12-02 10:05:00,79.93,80.11,79.91,80.09,52447.0,77.1575,77.3312,77.1382,77.3119,52447.0
2022-12-02 10:10:00,80.09,80.25,80.09,80.19,45476.0,77.3119,77.4664,77.3119,77.4084,45476.0
2022-12-02 10:15:00,80.18,80.19,80.01,80.03,36755.0,77.3988,77.4084,77.2347,77.254,36755.0
2022-12-02 10:20:00,80.04,80.18,79.97,80.12,28446.0,77.2636,77.3988,77.1961,77.3409,28446.0
2022-12-02 10:25:00,80.12,80.13,79.86,79.99,38621.0,77.3409,77.3505,77.0899,77.2154,38621.0
2022-12-02 10:30:00,80.0,80.13,79.9,80.12,16885.0,77.225,77.3505,77.1285,77.3409,16885.0
2022-12-02 10:35:00,80.13,80.15,79.98,80.02,27084.0,77.3505,77.3698,77.2057,77.2443,27084.0
2022-12-02 10:40:00,80.01,80.16,79.97,80.12,34857.0,77.2347,77.3795,77.1961,77.3409,34857.0
2022-12-02 10:45:00,80.12,80.18,80.0,80.14,53720.0,77.3409,77.3988,77.225,77.3602,53720.0
2022-12-02 10:50:00,80.14,80.23,80.04,80.13,18834.0,77.3602,77.4471,77.2636,77.3505,18834.0
2022-12-02 10:55:00,80.12,80.12,79.96,79.97,23363.0,77.3409,77.3409,77.1864,77.1961,23363.0
2022-12-02 11:00:00,79.98,80.04,79.93,79.94,24085.0,77.2057,77.2636,77.1575,77.1671,24085.0
2022-12-02 11:05:00,79.95,80.03,79.92,80.01,48985.0,77.1768,77.254,77.1478,77.2347,48985.0
2022-12-02 11:10:00,80.02,80.03,79.96,80.01,14897.0,77.2443,77.254,77.1864,77.2347,14897.0
2022-12-02 11:15:00,80.01,80.12,79.96,80.06,25647.0,77.2347,77.3409,77.1864,77.283,25647.0
2022-12-02 11:20:00,80.06,80.16,80.02,80.08,12801.0,77.283,77.3795,77.2443,77.3023,12801.0
2022-12-02 11:25:00,80.07,80.17,80.07,80.17,19393.0,77.2926,77.3891,77.2926,77.3891,19393.0
2022-12-02 11:30:00,80.17,80.34,80.15,80.34,16625.0,77.3891,77.5532,77.3698,77.5532,16625.0
2022-12-02 11:35:00,80.33,80.45,80.33,80.42,15049.0,77.5436,77.6594,77.5436,77.6305,15049.0
2022-12-02 11:40:00,80.42,80.54,80.42,80.5,20488.0,77.6305,77.7463,77.6305,77.7077,20488.0
2022-12-02 11:45:00,80.49,80.69,80.47,80.61,30330.0,77.698,77.8911,77.6787,77.8139,30330.0
2022-12-02 11:50:00,80.61,80.62,80.41,80.45,37070.0,77.8139,77.8235,77.6208,77.6594,37070.0
2022-12-02 11:55:00,80.46,80.49,80.44,80.47,21603.0,77.6691,77.698,77.6498,77.6787,21603.0
2022-12-02 12:00:00,80.47,80.52,80.41,80.5,17419.0,77.6787,77.727,77.6208,77.7077,17419.0
2022-12-02 12:05:00,80.5,80.53,80.44,80.48,10955.0,77.7077,77.7366,77.6498,77.6884,10955.0
2022-12-02 12:10:00,80.47,80.52,80.36,80.49,24565.0,77.6787,77.727,77.5725,77.698,24565.0
2022-12-02 12:15:00,80.47,80.54,80.41,80.41,12511.0,77.6787,77.7463,77.6208,77.6208,12511.0
2022-12-02 12:20:00,80.41,80.43,80.36,80.42,12293.0,77.6208,77.6401,77.5725,77.6305,12293.0
2022-12-02 12:25:00,80.42,80.46,80.39,80.39,19627.0,77.6305,77.6691,77.6015,77.6015,19627.0
2022-12-02 12:30:00,80.38,80.54,80.38,80.53,75335.0,77.5919,77.7463,77.5919,77.7366,75335.0
2022-12-02 12:35:00,80.54,80.58,80.4,80.41,17401.0,77.7463,77.7849,77.6112,77.6208,17401.0
2022-12-02 12:40:00,80.41,80.46,80.37,80.44,13794.0,77.6208,77.6691,77.5822,77.6498,13794.0
2022-12-02 12:45:00,80.44,80.44,80.33,80.4,18373.0,77.6498,77.6498,77.5436,77.6112,18373.0
2022-12-02 12:50:00,80.39,80.42,80.33,80.34,12949.0,77.6015,77.6305,77.5436,77.5532,12949.0
2022-12-02 12:55:00,80.34,80.36,80.25,80.3,18846.0,77.5532,77.5725,77.4664,77.5146,18846.0
2022-12-02 13:00:00,80.29,80.34,80.14,80.14,12374.0,77.505,77.5532,77.3602,77.3602,12374.0
2022-12-02 13:05:00,80.14,80.19,80.12,80.16,15539.0,77.3602,77.4084,77.3409,77.3795,15539.0
2022-12-02 13:10:00,80.16,80.18,80.1,80.14,24202.0,77.3795,77.3988,77.3216,77.3602,24202.0
2022-12-02 13:15:00,80.14,80.2,80.06,80.06,23690.0,77.3602,77.4181,77.283,77.283,23690.0
2022-12-02 13:20:00,80.06,80.15,80.05,80.05,15258.0,77.283,77.3698,77.2733,77.2733,15258.0
2022-12-02 13:25:00,80.05,80.1,80.01,80.1,24955.0,77.2733,77.3216,77.2347,77.3216,24955.0
2022-12-02 13:30:00,80.11,80.16,80.07,80.14,13439.0,77.3312,77.3795,77.2926,77.3602,13439.0
2022-12-02 13:35:00,80.13,80.16,80.05,80.07,21708.0,77.3505,77.3795,77.2733,77.2926,21708.0
2022-12-02 13:40:00,80.07,80.17,80.07,80.15,36519.0,77.2926,77.3891,77.2926,77.3698,36519.0
2022-12-02 13:45:00,80.14,80.17,80.1,80.12,19429.0,77.3602,77.3891,77.3216,77.3409,19429.0
2022-12-02 13:50:00,80.12,80.16,80.1,80.14,12012.0,77.3409,77.3795,77.3216,77.3602,12012.0
2022-12-02 13:55:00,80.13,80.15,80.01,80.02,20794.0,77.3505,77.3698,77.2347,77.2443,20794.0
2022-12-02 14:00:00,80.03,80.09,80.02,80.08,35806.0,77.254,77.3119,77.2443,77.3023,35806.0
2022-12-02 14:05:00,80.08,80.08,79.93,79.94,25076.0,77.3023,77.3023,77.1575,77.1671,25076.0
2022-12-02 14:10:00,79.93,80.03,79.89,80.01,45926.0,77.1575,77.254,77.1188,77.2347,45926.0
2022-12-02 14:15:00,80.0,80.07,79.98,80.02,26272.0,77.225,77.2926,77.2057,77.2443,26272.0
2022-12-02 14:20:00,80.02,80.03,79.84,79.86,30911.0,77.2443,77.254,77.0706,77.0899,30911.0
2022-12-02 14:25:00,79.86,79.89,79.79,79.87,59404.0,77.0899,77.1188,77.0223,77.0995,59404.0
2022-12-02 14:30:00,79.87,80.01,79.84,80.01,29087.0,77.0995,77.2347,77.0706,77.2347,29087.0
2022-12-02 14:35:00,80.02,80.02,79.91,79.97,25230.0,77.2443,77.2443,77.1382,77.1961,25230.0
2022-12-02 14:40:00,79.96,80.09,79.95,80.07,20014.0,77.1864,77.3119,77.1768,77.2926,20014.0
2022-12-02 14:45:00,80.09,80.26,80.08,80.15,29667.0,77.3119,77.476,77.3023,77.3698,29667.0
2022-12-02 14:50:00,80.15,80.17,80.12,80.16,55364.0,77.3698,77.3891,77.3409,77.3795,55364.0
2022-12-02 14:55:00,80.16,80.4,80.16,80.3,36585.0,77.3795,77.6112,77.3795,77.5146,36585.0
2022-12-02 15:00:00,80.28,80.35,80.19,80.34,38158.0,77.4953,77.5629,77.4084,77.5532,38158.0
2022-12-02 15:05:00,80.32,80.48,80.28,80.47,29916.0,77.5339,77.6884,77.4953,77.6787,29916.0
2022-12-02 15:10:00,80.46,80.51,80.42,80.44,50377.0,77.6691,77.7173,77.6305,77.6498,50377.0
2022-12-02 15:15:00,80.43,80.51,80.37,80.37,57364.0,77.6401,77.7173,77.5822,77.5822,57364.0
2022-12-02 15:20:00,80.37,80.38,80.29,80.31,34996.0,77.5822,77.5919,77.505,77.5243,34996.0
2022-12-02 15:25:00,80.31,80.32,80.22,80.3,30412.0,77.5243,77.5339,77.4374,77.5146,30412.0
2022-12-02 15:30:00,80.31,80.38,80.24,80.27,42354.0,77.5243,77.5919,77.4567,77.4857,42354.0
2022-12-02 15:35:00,80.26,80.4,80.24,80.39,41084.0,77.476,77.6112,77.4567,77.6015,41084.0
2022-12-02 15:40:00,80.38,80.42,80.36,80.38,43542.0,77.5919,77.6305,77.5725,77.5919,43542.0
2022-12-02 15:45:00,80.38,80.43,80.34,80.4,66003.0,77.5919,77.6401,77.5532,77.6112,66003.0
2022-12-02 15:50:00,80.41,80.44,80.31,80.31,138487.0,77.6208,77.6498,77.5243,77.5243,138487.0
2022-12-02 15:55:00,80.31,80.35,80.19,80.23,393226.0,77.5243,77.5629,77.4084,77.4471,393226.0
2022-12-05 09:30:00,78.81,79.23,78.35,79.23,221553.0,76.0763,76.4817,75.6323,76.4817,221553.0
2022-12-05 09:35:00,79.17,79.22,78.86,78.94,36242.0,76.4238,76.4721,76.1246,76.2018,36242.0
2022-12-05 09:40:00,78.95,79.05,78.81,79.04,27695.0,76.2115,76.308,76.0763,76.2983,27695.0
2022-12-05 09:45:00,79.04,79.05,78.9,79.04,26635.0,76.2983,76.308,76.1632,76.2983,26635.0
2022-12-05 09:50:00,79.04,79.3,79.02,79.25,21243.0,76.2983,76.5493,76.279,76.501,21243.0
2022-12-05 09:55:00,79.23,79.25,79.08,79.11,41823.0,76.4817,76.501,76.3369,76.3659,41823.0
2022-12-05 10:00:00,79.09,79.33,78.79,79.32,87808.0,76.3466,76.5783,76.057,76.5686,87808.0
2022-12-05 10:05:00,79.33,79.36,79.14,79.17,24220.0,76.5783,76.6072,76.3949,76.4238,24220.0
2022-12-05 10:10:00,79.18,79.43,79.16,79.36,24201.0,76.4335,76.6748,76.4142,76.6072,24201.0
2022-12-05 10:15:00,79.36,79.48,79.27,79.35,25081.0,76.6072,76.7231,76.5204,76.5976,25081.0
2022-12-05 10:20:00,79.38,79.52,79.34,79.49,16035.0,76.6265,76.7617,76.5879,76.7327,16035.0
2022-12-05 10:25:00,79.5,79.55,79.42,79.5,34906.0,76.7424,76.7906,76.6652,76.7424,34906.0
2022-12-05 10:30:00,79.51,79.68,79.43,79.66,30956.0,76.752,76.9161,76.6748,76.8968,30956.0
2022-12-05 10:35:00,79.66,79.72,79.64,79.66,24538.0,76.8968,76.9547,76.8775,76.8968,24538.0
2022-12-05 10:40:00,79.66,79.73,79.62,79.67,45475.0,76.8968,76.9644,76.8582,76.9065,45475.0
2022-12-05 10:45:00,79.68,79.81,79.48,79.48,48397.0,76.9161,77.0416,76.7231,76.7231,48397.0
2022-12-05 10:50:00,79.48,79.6,79.4,79.55,49471.0,76.7231,76.8389,76.6458,76.7906,49471.0
2022-12-05 10:55:00,79.55,79.6,79.44,79.59,43099.0,76.7906,76.8389,76.6845,76.8293,43099.0
2022-12-05 11:00:00,79.6,79.66,79.56,79.6,27746.0,76.8389,76.8968,76.8003,76.8389,27746.0
2022-12-05 11:05:00,79.61,79.66,79.55,79.57,20300.0,76.8486,76.8968,76.7906,76.8099,20300.0
2022-12-05 11:10:00,79.58,79.59,79.31,79.32,24615.0,76.8196,76.8293,76.559,76.5686,24615.0
2022-12-05 11:15:00,79.32,79.39,79.27,79.39,45520.0,76.5686,76.6362,76.5204,76.6362,45520.0
2022-12-05 11:20:00,79.37,79.59,79.34,79.56,33664.0,76.6169,76.8293,76.5879,76.8003,33664.0
2022-12-05 11:25:00,79.56,79.66,79.46,79.64,37313.0,76.8003,76.8968,76.7038,76.8775,37313.0
2022-12-05 11:30:00,79.64,79.77,79.64,79.67,28972.0,76.8775,77.003,76.8775,76.9065,28972.0
2022-12-05 11:35:00,79.67,79.74,79.61,79.64,23314.0,76.9065,76.9741,76.8486,76.8775,23314.0
2022-12-05 11:40:00,79.63,79.67,79.52,79.53,24057.0,76.8679,76.9065,76.7617,76.7713,24057.0
2022-12-05 11:45:00,79.52,79.55,79.43,79.48,23698.0,76.7617,76.7906,76.6748,76.7231,23698.0
2022-12-05 11:50:00,79.46,79.53,79.45,79.48,27153.0,76.7038,76.7713,76.6941,76.7231,27153.0
2022-12-05 11:55:00,79.47,79.47,79.35,79.44,15463.0,76.7134,76.7134,76.5976,76.6845,15463.0
2022-12-05 12:00:00,79.42,79.51,79.4,79.48,13497.0,76.6652,76.752,76.6458,76.7231,13497.0
2022-12-05 12:05:00,79.48,79.59,79.48,79.57,16968.0,76.7231,76.8293,76.7231,76.8099,16968.0
2022-12-05 12:10:00,79.57,79.62,79.52,79.62,10293.0,76.8099,76.8582,76.7617,76.8582,10293.0
2022-12-05 12:15:00,79.63,79.78,79.63,79.77,12286.0,76.8679,77.0127,76.8679,77.003,12286.0
2022-12-05 12:20:00,79.79,79.87,79.77,79.8,22194.0,77.0223,77.0995,77.003,77.032,22194.0
2022-12-05 12:25:00,79.8,79.82,79.63,79.65,18885.0,77.032,77.0513,76.8679,76.8872,18885.0
2022-12-05 12:30:00,79.65,79.67,79.54,79.58,24476.0,76.8872,76.9065,76.781,76.8196,24476.0
2022-12-05 12:35:00,79.58,79.65,79.57,79.65,10436.0,76.8196,76.8872,76.8099,76.8872,10436.0
2022-12-05 12:40:00,79.63,79.68,79.6,79.68,12616.0,76.8679,76.9161,76.8389,76.9161,12616.0
2022-12-05 12:45:00,79.68,79.77,79.68,79.74,10209.0,76.9161,77.003,76.9161,76.9741,10209.0
2022-12-05 12:50:00,79.73,79.73,79.64,79.66,12022.0,76.9644,76.9644,76.8775,76.8968,12022.0
2022-12-05 12:55:00,79.66,79.72,79.61,79.71,11823.0,76.8968,76.9547,76.8486,76.9451,11823.0
2022-12-05 13:00:00,79.7,79.78,79.69,79.74,21223.0,76.9354,77.0127,76.9258,76.9741,21223.0
2022-12-05 13:05:00,79.75,79.86,79.73,79.76,72182.0,76.9837,77.0899,76.9644,76.9934,72182.0
2022-12-05 13:10:00,79.77,79.77,79.69,79.76,42941.0,77.003,77.003,76.9258,76.9934,42941.0
2022-12-05 13:15:00,79.76,79.76,79.68,79.72,33012.0,76.9934,76.9934,76.9161,76.9547,33012.0
2022-12-05 13:20:00,79.73,79.73,79.62,79.62,18347.0,76.9644,76.9644,76.8582,76.8582,18347.0
2022-12-05 13:25:00,79.62,79.69,79.62,79.69,14005.0,76.8582,76.9258,76.8582,76.9258,14005.0
2022-12-05 13:30:00,79.68,79.75,79.66,79.74,13787.0,76.9161,76.9837,76.8968,76.9741,13787.0
2022-12-05 13:35:00,79.74,79.83,79.74,79.8,17677.0,76.9741,77.0609,76.9741,77.032,17677.0
2022-12-05 13:40:00,79.81,79.82,79.66,79.69,22595.0,77.0416,77.0513,76.8968,76.9258,22595.0
2022-12-05 13:45:00,79.67,79.85,79.67,79.82,11622.0,76.9065,77.0802,76.9065,77.0513,11622.0
2022-12-05 13:50:00,79.81,79.84,79.76,79.83,14169.0,77.0416,77.0706,76.9934,77.0609,14169.0
2022-12-05 13:55:00,79.82,79.82,79.72,79.75,25669.0,77.0513,77.0513,76.9547,76.9837,25669.0
2022-12-05 14:00:00,79.75,79.76,79.61,79.61,21261.0,76.9837,76.9934,76.8486,76.8486,21261.0
2022-12-05 14:05:00,79.62,79.7,79.62,79.7,12118.0,76.8582,76.9354,76.8582,76.9354,12118.0
2022-12-05 14:10:00,79.69,79.76,79.68,79.76,12624.0,76.9258,76.9934,76.9161,76.9934,12624.0
2022-12-05 14:15:00,79.76,79.76,79.68,79.7,27702.0,76.9934,76.9934,76.9161,76.9354,27702.0
2022-12-05 14:20:00,79.7,79.73,79.64,79.65,20141.0,76.9354,76.9644,76.8775,76.8872,20141.0
2022-12-05 14:25:00,79.65,79.69,79.63,79.65,54951.0,76.8872,76.9258,76.8679,76.8872,54951.0
2022-12-05 14:30:00,79.64,79.65,79.58,79.58,18366.0,76.8775,76.8872,76.8196,76.8196,18366.0
2022-12-05 14:35:00,79.57,79.57,79.45,79.45,33576.0,76.8099,76.8099,76.6941,76.6941,33576.0
2022-12-05 14:40:00,79.45,79.46,79.36,79.39,32132.0,76.6941,76.7038,76.6072,76.6362,32132.0
2022-12-05 14:45:00,79.4,79.52,79.39,79.51,27259.0,76.6458,76.7617,76.6362,76.752,27259.0
2022-12-05 14:50:00,79.52,79.56,79.5,79.53,16039.0,76.7617,76.8003,76.7424,76.7713,16039.0
2022-12-05 14:55:00,79.53,79.65,79.5,79.65,21015.0,76.7713,76.8872,76.7424,76.8872,21015.0
2022-12-05 15:00:00,79.63,79.74,79.63,79.74,14920.0,76.8679,76.9741,76.8679,76.9741,14920.0
2022-12-05 15:05:00,79.74,79.8,79.7,79.76,24730.0,76.9741,77.032,76.9354,76.9934,24730.0
2022-12-05 15:10:00,79.75,79.85,79.72,79.82,21976.0,76.9837,77.0802,76.9547,77.0513,21976.0
2022-12-05 15:15:00,79.81,79.83,79.72,79.76,26986.0,77.0416,77.0609,76.9547,76.9934,26986.0
2022-12-05 15:20:00,79.77,79.81,79.74,79.76,27929.0,77.003,77.0416,76.9741,76.9934,27929.0
2022-12-05 15:25:00,79.76,79.78,79.54,79.56,43742.0,76.9934,77.0127,76.781,76.8003,43742.0
2022-12-05 15:30:00,79.54,79.67,79.54,79.64,64131.0,76.781,76.9065,76.781,76.8775,64131.0
2022-12-05 15:35:00,79.64,79.71,79.52,79.53,43910.0,76.8775,76.9451,76.7617,76.7713,43910.0
2022-12-05 15:40:00,79.53,79.54,79.44,79.5,42263.0,76.7713,76.781,76.6845,76.7424,42263.0
2022-12-05 15:45:00,79.5,79.59,79.43,79.48,50739.0,76.7424,76.8293,76.6748,76.7231,50739.0
2022-12-05 15:50:00,79.49,79.54,79.39,79.5,136399.0,76.7327,76.781,76.6362,76.7424,136399.0
2022-12-05 15:55:00,79.5,79.56,79.39,79.49,304295.0,76.7424,76.8003,76.6362,76.7327,304295.0
2022-12-06 09:30:00,80.34,81.15,80.15,80.66,244296.0,77.5532,78.3351,77.3698,77.8621,244296.0
2022-12-06 09:35:00,80.6,80.66,80.17,80.17,37146.0,77.8042,77.8621,77.3891,77.3891,37146.0
2022-12-06 09:40:00,80.19,80.39,80.08,80.1,41290.0,77.4084,77.6015,77.3023,77.3216,41290.0
2022-12-06 09:45:00,80.1,80.36,80.01,80.31,68047.0,77.3216,77.5725,77.2347,77.5243,68047.0
2022-12-06 09:50:00,80.31,80.31,80.03,80.06,40844.0,77.5243,77.5243,77.254,77.283,40844.0
2022-12-06 09:55:00,80.05,80.09,79.85,79.93,126008.0,77.2733,77.3119,77.0802,77.1575,126008.0
2022-12-06 10:00:00,79.93,80.02,79.6,79.66,55122.0,77.1575,77.2443,76.8389,76.8968,55122.0
2022-12-06 10:05:00,79.63,79.8,79.6,79.76,23896.0,76.8679,77.032,76.8389,76.9934,23896.0
2022-12-06 10:10:00,79.76,79.79,79.72,79.77,21715.0,76.9934,77.0223,76.9547,77.003,21715.0
2022-12-06 10:15:00,79.77,79.91,79.69,79.91,26995.0,77.003,77.1382,76.9258,77.1382,26995.0
2022-12-06 10:20:00,79.91,79.93,79.77,79.82,15218.0,77.1382,77.1575,77.003,77.0513,15218.0
2022-12-06 10:25:00,79.81,79.84,79.55,79.57,36148.0,77.0416,77.0706,76.7906,76.8099,36148.0
2022-12-06 10:30:00,79.56,79.67,79.51,79.55,24996.0,76.8003,76.9065,76.752,76.7906,24996.0
2022-12-06 10:35:00,79.55,79.61,79.36,79.42,24595.0,76.7906,76.8486,76.6072,76.6652,24595.0
2022-12-06 10:40:00,79.41,79.61,79.4,79.61,26322.0,76.6555,76.8486,76.6458,76.8486,26322.0
2022-12-06 10:45:00,79.61,79.65,79.55,79.58,29786.0,76.8486,76.8872,76.7906,76.8196,29786.0
2022-12-06 10:50:00,79.57,79.61,79.44,79.52,16547.0,76.8099,76.8486,76.6845,76.7617,16547.0
2022-12-06 10:55:00,79.52,79.63,79.49,79.54,29982.0,76.7617,76.8679,76.7327,76.781,29982.0
2022-12-06 11:00:00,79.55,79.56,79.32,79.34,29501.0,76.7906,76.8003,76.5686,76.5879,29501.0
2022-12-06 11:05:00,79.35,79.45,79.29,79.42,32666.0,76.5976,76.6941,76.5397,76.6652,32666.0
2022-12-06 11:10:00,79.44,79.53,79.43,79.44,10947.0,76.6845,76.7713,76.6748,76.6845,10947.0
2022-12-06 11:15:00,79.44,79.44,79.26,79.3,19119.0,76.6845,76.6845,76.5107,76.5493,19119.0
2022-12-06 11:20:00,79.31,79.45,79.31,79.43,7808.0,76.559,76.6941,76.559,76.6748,7808.0
2022-12-06 11:25:00,79.42,79.63,79.33,79.39,31964.0,76.6652,76.8679,76.5783,76.6362,31964.0
2022-12-06 11:30:00,79.41,79.49,79.38,79.43,23276.0,76.6555,76.7327,76.6265,76.6748,23276.0
2022-12-06 11:35:00,79.43,79.47,79.33,79.38,24932.0,76.6748,76.7134,76.5783,76.6265,24932.0
2022-12-06 11:40:00,79.4,79.45,79.35,79.45,14547.0,76.6458,76.6941,76.5976,76.6941,14547.0
2022-12-06 11:45:00,79.45,79.45,79.38,79.41,13707.0,76.6941,76.6941,76.6265,76.6555,13707.0
2022-12-06 11:50:00,79.38,79.42,79.28,79.33,16719.0,76.6265,76.6652,76.53,76.5783,16719.0
2022-12-06 11:55:00,79.33,79.38,79.29,79.34,13023.0,76.5783,76.6265,76.5397,76.5879,13023.0
2022-12-06 12:00:00,79.34,79.39,79.3,79.31,16539.0,76.5879,76.6362,76.5493,76.559,16539.0
2022-12-06 12:05:00,79.31,79.32,79.22,79.27,18665.0,76.559,76.5686,76.4721,76.5204,18665.0
2022-12-06 12:10:00,79.26,79.35,79.24,79.33,19963.0,76.5107,76.5976,76.4914,76.5783,19963.0
2022-12-06 12:15:00,79.33,79.33,79.07,79.09,44399.0,76.5783,76.5783,76.3273,76.3466,44399.0
2022-12-06 12:20:00,79.09,79.18,79.07,79.09,29085.0,76.3466,76.4335,76.3273,76.3466,29085.0
2022-12-06 12:25:00,79.09,79.18,79.06,79.15,29468.0,76.3466,76.4335,76.3176,76.4045,29468.0
2022-12-06 12:30:00,79.16,79.27,79.15,79.27,16735.0,76.4142,76.5204,76.4045,76.5204,16735.0
2022-12-06 12:35:00,79.25,79.34,79.24,79.31,15908.0,76.501,76.5879,76.4914,76.559,15908.0
2022-12-06 12:40:00,79.31,79.36,79.28,79.36,13518.0,76.559,76.6072,76.53,76.6072,13518.0
2022-12-06 12:45:00,79.36,79.36,79.28,79.33,15370.0,76.6072,76.6072,76.53,76.5783,15370.0
2022-12-06 12:50:00,79.33,79.38,79.26,79.26,14671.0,76.5783,76.6265,76.5107,76.5107,14671.0
2022-12-06 12:55:00,79.24,79.27,79.2,79.2,17594.0,76.4914,76.5204,76.4528,76.4528,17594.0
2022-12-06 13:00:00,79.2,79.26,79.18,79.21,23033.0,76.4528,76.5107,76.4335,76.4624,23033.0
2022-12-06 13:05:00,79.21,79.26,79.16,79.16,17535.0,76.4624,76.5107,76.4142,76.4142,17535.0
2022-12-06 13:10:00,79.16,79.23,79.13,79.23,14830.0,76.4142,76.4817,76.3852,76.4817,14830.0
2022-12-06 13:15:00,79.22,79.22,79.12,79.12,16467.0,76.4721,76.4721,76.3756,76.3756,16467.0
2022-12-06 13:20:00,79.11,79.14,79.06,79.06,16677.0,76.3659,76.3949,76.3176,76.3176,16677.0
2022-12-06 13:25:00,79.05,79.05,78.95,79.01,23369.0,76.308,76.308,76.2115,76.2694,23369.0
2022-12-06 13:30:00,78.99,79.09,78.99,79.09,17250.0,76.2501,76.3466,76.2501,76.3466,17250.0
2022-12-06 13:35:00,79.09,79.12,79.06,79.09,14403.0,76.3466,76.3756,76.3176,76.3466,14403.0
2022-12-06 13:40:00,79.09,79.18,79.08,79.17,19731.0,76.3466,76.4335,76.3369,76.4238,19731.0
2022-12-06 13:45:00,79.19,79.21,79.14,79.14,13676.0,76.4431,76.4624,76.3949,76.3949,13676.0
2022-12-06 13:50:00,79.15,79.15,79.06,79.09,19661.0,76.4045,76.4045,76.3176,76.3466,19661.0
2022-12-06 13:55:00,79.09,79.13,79.06,79.12,21502.0,76.3466,76.3852,76.3176,76.3756,21502.0
2022-12-06 14:00:00,79.12,79.12,79.0,79.08,30060.0,76.3756,76.3756,76.2597,76.3369,30060.0
2022-12-06 14:05:00,79.08,79.09,78.96,79.03,23277.0,76.3369,76.3466,76.2211,76.2887,23277.0
2022-12-06 14:10:00,79.02,79.1,78.95,79.1,22301.0,76.279,76.3563,76.2115,76.3563,22301.0
2022-12-06 14:15:00,79.12,79.12,79.02,79.02,36983.0,76.3756,76.3756,76.279,76.279,36983.0
2022-12-06 14:20:00,79.03,79.11,78.98,79.11,20563.0,76.2887,76.3659,76.2404,76.3659,20563.0
2022-12-06 14:25:00,79.1,79.13,78.96,79.01,25087.0,76.3563,76.3852,76.2211,76.2694,25087.0
2022-12-06 14:30:00,79.0,79.06,78.94,78.95,22313.0,76.2597,76.3176,76.2018,76.2115,22313.0
2022-12-06 14:35:00,78.94,79.04,78.87,79.04,22499.0,76.2018,76.2983,76.1342,76.2983,22499.0
2022-12-06 14:40:00,79.04,79.23,79.03,79.23,21490.0,76.2983,76.4817,76.2887,76.4817,21490.0
2022-12-06 14:45:00,79.22,79.24,79.16,79.24,37623.0,76.4721,76.4914,76.4142,76.4914,37623.0
2022-12-06 14:50:00,79.22,79.36,79.19,79.36,36430.0,76.4721,76.6072,76.4431,76.6072,36430.0
2022-12-06 14:55:00,79.36,79.37,79.3,79.34,51793.0,76.6072,76.6169,76.5493,76.5879,51793.0
2022-12-06 15:00:00,79.34,79.43,79.33,79.34,81321.0,76.5879,76.6748,76.5783,76.5879,81321.0
2022-12-06 15:05:00,79.35,79.39,79.21,79.37,45252.0,76.5976,76.6362,76.4624,76.6169,45252.0
2022-12-06 15:10:00,79.36,79.37,79.25,79.25,80264.0,76.6072,76.6169,76.501,76.501,80264.0
2022-12-06 15:15:00,79.26,79.36,79.19,79.26,41992.0,76.5107,76.6072,76.4431,76.5107,41992.0
2022-12-06 15:20:00,79.26,79.34,79.22,79.29,83029.0,76.5107,76.5879,76.4721,76.5397,83029.0
2022-12-06 15:25:00,79.29,79.35,79.24,79.26,22076.0,76.5397,76.5976,76.4914,76.5107,22076.0
2022-12-06 15:30:00,79.27,79.52,79.27,79.52,26188.0,76.5204,76.7617,76.5204,76.7617,26188.0
2022-12-06 15:35:00,79.54,79.57,79.48,79.52,53696.0,76.781,76.8099,76.7231,76.7617,53696.0
2022-12-06 15:40:00,79.52,79.61,79.48,79.59,75194.0,76.7617,76.8486,76.7231,76.8293,75194.0
2022-12-06 15:45:00,79.59,79.73,79.59,79.62,54818.0,76.8293,76.9644,76.8293,76.8582,54818.0
2022-12-06 15:50:00,79.6,79.64,79.49,79.51,123922.0,76.8389,76.8775,76.7327,76.752,123922.0
2022-12-06 15:55:00,79.5,79.51,79.28,79.39,323939.0,76.7424,76.752,76.53,76.6362,323939.0
2022-12-07 09:30:00,79.19,79.5,78.91,79.5,59829.0,76.4431,76.7424,76.1728,76.7424,59829.0
2022-12-07 09:35:00,79.51,79.74,79.39,79.48,25352.0,76.752,76.9741,76.6362,76.7231,25352.0
2022-12-07 09:40:00,79.48,79.71,79.47,79.65,17958.0,76.7231,76.9451,76.7134,76.8872,17958.0
2022-12-07 09:45:00,79.65,79.82,79.36,79.37,84541.0,76.8872,77.0513,76.6072,76.6169,84541.0
2022-12-07 09:50:00,79.38,79.52,79.36,79.44,40409.0,76.6265,76.7617,76.6072,76.6845,40409.0
2022-12-07 09:55:00,79.44,79.67,79.4,79.57,53097.0,76.6845,76.9065,76.6458,76.8099,53097.0
2022-12-07 10:00:00,79.55,79.76,79.44,79.71,58821.0,76.7906,76.9934,76.6845,76.9451,58821.0
2022-12-07 10:05:00,79.71,79.87,79.66,79.74,42232.0,76.9451,77.0995,76.8968,76.9741,42232.0
2022-12-07 10:10:00,79.76,79.78,79.48,79.64,66131.0,76.9934,77.0127,76.7231,76.8775,66131.0
2022-12-07 10:15:00,79.67,79.74,79.62,79.62,28257.0,76.9065,76.9741,76.8582,76.8582,28257.0
2022-12-07 10:20:00,79.62,79.79,79.61,79.79,29021.0,76.8582,77.0223,76.8486,77.0223,29021.0
2022-12-07 10:25:00,79.8,79.89,79.65,79.89,26565.0,77.032,77.1188,76.8872,77.1188,26565.0
2022-12-07 10:30:00,79.88,79.89,79.6,79.63,28756.0,77.1092,77.1188,76.8389,76.8679,28756.0
2022-12-07 10:35:00,79.66,79.7,79.59,79.59,34611.0,76.8968,76.9354,76.8293,76.8293,34611.0
2022-12-07 10:40:00,79.6,79.73,79.59,79.7,25362.0,76.8389,76.9644,76.8293,76.9354,25362.0
2022-12-07 10:45:00,79.71,79.78,79.5,79.71,582649.0,76.9451,77.0127,76.7424,76.9451,582649.0
2022-12-07 10:50:00,79.7,79.79,79.66,79.69,60973.0,76.9354,77.0223,76.8968,76.9258,60973.0
2022-12-07 10:55:00,79.67,79.83,79.67,79.82,26873.0,76.9065,77.0609,76.9065,77.0513,26873.0
2022-12-07 11:00:00,79.83,79.91,79.8,79.82,43871.0,77.0609,77.1382,77.032,77.0513,43871.0
2022-12-07 11:05:00,79.82,79.83,79.65,79.7,123604.0,77.0513,77.0609,76.8872,76.9354,123604.0
2022-12-07 11:10:00,79.72,79.75,79.59,79.65,97351.0,76.9547,76.9837,76.8293,76.8872,97351.0
2022-12-07 11:15:00,79.67,79.89,79.64,79.81,33013.0,76.9065,77.1188,76.8775,77.0416,33013.0
2022-12-07 11:20:00,79.82,79.85,79.6,79.61,24674.0,77.0513,77.0802,76.8389,76.8486,24674.0
2022-12-07 11:25:00,79.61,79.68,79.54,79.67,45677.0,76.8486,76.9161,76.781,76.9065,45677.0
2022-12-07 11:30:00,79.65,79.78,79.65,79.73,16145.0,76.8872,77.0127,76.8872,76.9644,16145.0
2022-12-07 11:35:00,79.73,79.81,79.73,79.73,15657.0,76.9644,77.0416,76.9644,76.9644,15657.0
2022-12-07 11:40:00,79.73,79.79,79.62,79.62,66154.0,76.9644,77.0223,76.8582,76.8582,66154.0
2022-12-07 11:45:00,79.62,79.67,79.59,79.6,23928.0,76.8582,76.9065,76.8293,76.8389,23928.0
2022-12-07 11:50:00,79.59,79.6,79.44,79.48,29810.0,76.8293,76.8389,76.6845,76.7231,29810.0
2022-12-07 11:55:00,79.48,79.55,79.42,79.53,23765.0,76.7231,76.7906,76.6652,76.7713,23765.0
2022-12-07 12:00:00,79.53,79.59,79.45,79.47,10042.0,76.7713,76.8293,76.6941,76.7134,10042.0
2022-12-07 12:05:00,79.47,79.5,79.41,79.49,8987.0,76.7134,76.7424,76.6555,76.7327,8987.0
2022-12-07 12:10:00,79.51,79.53,79.38,79.48,39808.0,76.752,76.7713,76.6265,76.7231,39808.0
2022-12-07 12:15:00,79.51,79.55,79.42,79.42,20243.0,76.752,76.7906,76.6652,76.6652,20243.0
2022-12-07 12:20:00,79.43,79.48,79.42,79.43,12915.0,76.6748,76.7231,76.6652,76.6748,12915.0
2022-12-07 12:25:00,79.43,79.5,79.38,79.42,19630.0,76.6748,76.7424,76.6265,76.6652,19630.0
2022-12-07 12:30:00,79.43,79.44,79.34,79.36,11915.0,76.6748,76.6845,76.5879,76.6072,11915.0
2022-12-07 12:35:00,79.36,79.41,79.31,79.37,21711.0,76.6072,76.6555,76.559,76.6169,21711.0
2022-12-07 12:40:00,79.38,79.48,79.33,79.43,24645.0,76.6265,76.7231,76.5783,76.6748,24645.0
2022-12-07 12:45:00,79.43,79.52,79.39,79.5,37297.0,76.6748,76.7617,76.6362,76.7424,37297.0
2022-12-07 12:50:00,79.5,79.58,79.37,79.39,32010.0,76.7424,76.8196,76.6169,76.6362,32010.0
2022-12-07 12:55:00,79.38,79.44,79.32,79.36,15119.0,76.6265,76.6845,76.5686,76.6072,15119.0
2022-12-07 13:00:00,79.37,79.5,79.36,79.45,14999.0,76.6169,76.7424,76.6072,76.6941,14999.0
2022-12-07 13:05:00,79.44,79.46,79.39,79.41,17055.0,76.6845,76.7038,76.6362,76.6555,17055.0
2022-12-07 13:10:00,79.42,79.48,79.39,79.47,17029.0,76.6652,76.7231,76.6362,76.7134,17029.0
2022-12-07 13:15:00,79.46,79.49,79.41,79.48,28102.0,76.7038,76.7327,76.6555,76.7231,28102.0
2022-12-07 13:20:00,79.48,79.48,79.36,79.43,13049.0,76.7231,76.7231,76.6072,76.6748,13049.0
2022-12-07 13:25:00,79.44,79.46,79.37,79.44,14537.0,76.6845,76.7038,76.6169,76.6845,14537.0
2022-12-07 13:30:00,79.44,79.45,79.37,79.42,15115.0,76.6845,76.6941,76.6169,76.6652,15115.0
2022-12-07 13:35:00,79.43,79.51,79.39,79.42,21256.0,76.6748,76.752,76.6362,76.6652,21256.0
2022-12-07 13:40:00,79.39,79.5,79.38,79.49,13546.0,76.6362,76.7424,76.6265,76.7327,13546.0
2022-12-07 13:45:00,79.48,79.48,79.37,79.38,16007.0,76.7231,76.7231,76.6169,76.6265,16007.0
2022-12-07 13:50:00,79.37,79.37,79.24,79.34,16429.0,76.6169,76.6169,76.4914,76.5879,16429.0
2022-12-07 13:55:00,79.34,79.36,79.25,79.3,17790.0,76.5879,76.6072,76.501,76.5493,17790.0
2022-12-07 14:00:00,79.3,79.32,79.25,79.28,17356.0,76.5493,76.5686,76.501,76.53,17356.0
2022-12-07 14:05:00,79.28,79.43,79.26,79.42,21314.0,76.53,76.6748,76.5107,76.6652,21314.0
2022-12-07 14:10:00,79.42,79.46,79.4,79.45,24694.0,76.6652,76.7038,76.6458,76.6941,24694.0
2022-12-07 14:15:00,79.44,79.44,79.33,79.35,16402.0,76.6845,76.6845,76.5783,76.5976,16402.0
2022-12-07 14:20:00,79.35,79.41,79.31,79.4,22002.0,76.5976,76.6555,76.559,76.6458,22002.0
2022-12-07 14:25:00,79.4,79.41,79.28,79.3,25288.0,76.6458,76.6555,76.53,76.5493,25288.0
2022-12-07 14:30:00,79.3,79.34,79.25,79.33,58920.0,76.5493,76.5879,76.501,76.5783,58920.0
2022-12-07 14:35:00,79.33,79.47,79.3,79.47,43776.0,76.5783,76.7134,76.5493,76.7134,43776.0
2022-12-07 14:40:00,79.48,79.5,79.41,79.48,19663.0,76.7231,76.7424,76.6555,76.7231,19663.0
2022-12-07 14:45:00,79.49,79.56,79.47,79.56,28556.0,76.7327,76.8003,76.7134,76.8003,28556.0
2022-12-07 14:50:00,79.56,79.56,79.39,79.41,21297.0,76.8003,76.8003,76.6362,76.6555,21297.0
2022-12-07 14:55:00,79.42,79.42,79.27,79.39,26344.0,76.6652,76.6652,76.5204,76.6362,26344.0
2022-12-07 15:00:00,79.39,79.44,79.36,79.39,19100.0,76.6362,76.6845,76.6072,76.6362,19100.0
2022-12-07 15:05:00,79.4,79.43,79.27,79.3,18048.0,76.6458,76.6748,76.5204,76.5493,18048.0
2022-12-07 15:10:00,79.31,79.41,79.29,79.36,18832.0,76.559,76.6555,76.5397,76.6072,18832.0
2022-12-07 15:15:00,79.36,79.37,79.28,79.29,18157.0,76.6072,76.6169,76.53,76.5397,18157.0
2022-12-07 15:20:00,79.29,79.35,79.23,79.34,21998.0,76.5397,76.5976,76.4817,76.5879,21998.0
2022-12-07 15:25:00,79.34,79.38,79.31,79.37,57525.0,76.5879,76.6265,76.559,76.6169,57525.0
2022-12-07 15:30:00,79.37,79.39,79.29,79.3,30624.0,76.6169,76.6362,76.5397,76.5493,30624.0
2022-12-07 15:35:00,79.3,79.33,79.23,79.25,41084.0,76.5493,76.5783,76.4817,76.501,41084.0
2022-12-07 15:40:00,79.25,79.26,79.15,79.19,61837.0,76.501,76.5107,76.4045,76.4431,61837.0
2022-12-07 15:45:00,79.19,79.2,79.15,79.17,71784.0,76.4431,76.4528,76.4045,76.4238,71784.0
2022-12-07 15:50:00,79.17,79.4,79.12,79.39,125210.0,76.4238,76.6458,76.3756,76.6362,125210.0
2022-12-07 15:55:00,79.39,79.44,79.32,79.4,347548.0,76.6362,76.6845,76.5686,76.6458,347548.0
2022-12-08 09:30:00,80.0,80.38,79.64,80.28,132394.0,77.225,77.5919,76.8775,77.4953,132394.0
2022-12-08 09:35:00,80.22,80.4,80.14,80.15,40089.0,77.4374,77.6112,77.3602,77.3698,40089.0
2022-12-08 09:40:00,80.15,80.26,79.88,79.9,42404.0,77.3698,77.476,77.1092,77.1285,42404.0
2022-12-08 09:45:00,79.86,80.05,79.65,79.71,27625.0,77.0899,77.2733,76.8872,76.9451,27625.0
2022-12-08 09:50:00,79.7,79.86,79.65,79.86,52095.0,76.9354,77.0899,76.8872,77.0899,52095.0
2022-12-08 09:55:00,79.96,79.96,79.84,79.9,19743.0,77.1864,77.1864,77.0706,77.1285,19743.0
2022-12-08 10:00:00,79.89,79.97,79.86,79.89,22186.0,77.1188,77.1961,77.0899,77.1188,22186.0
2022-12-08 10:05:00,79.9,80.03,79.89,79.91,41198.0,77.1285,77.254,77.1188,77.1382,41198.0
2022-12-08 10:10:00,79.92,79.95,79.82,79.9,33190.0,77.1478,77.1768,77.0513,77.1285,33190.0
2022-12-08 10:15:00,79.89,79.92,79.74,79.78,44332.0,77.1188,77.1478,76.9741,77.0127,44332.0
2022-12-08 10:20:00,79.78,79.86,79.74,79.78,28087.0,77.0127,77.0899,76.9741,77.0127,28087.0
2022-12-08 10:25:00,79.78,79.87,79.66,79.66,27224.0,77.0127,77.0995,76.8968,76.8968,27224.0
2022-12-08 10:30:00,79.67,79.7,79.56,79.64,34363.0,76.9065,76.9354,76.8003,76.8775,34363.0
2022-12-08 10:35:00,79.65,79.68,79.6,79.62,25542.0,76.8872,76.9161,76.8389,76.8582,25542.0
2022-12-08 10:40:00,79.61,79.66,79.52,79.61,32508.0,76.8486,76.8968,76.7617,76.8486,32508.0
2022-12-08 10:45:00,79.59,79.62,79.52,79.56,31652.0,76.8293,76.8582,76.7617,76.8003,31652.0
2022-12-08 10:50:00,79.55,79.6,79.5,79.52,27279.0,76.7906,76.8389,76.7424,76.7617,27279.0
2022-12-08 10:55:00,79.51,79.53,79.44,79.47,21470.0,76.752,76.7713,76.6845,76.7134,21470.0
2022-12-08 11:00:00,79.46,79.53,79.29,79.31,31434.0,76.7038,76.7713,76.5397,76.559,31434.0
2022-12-08 11:05:00,79.3,79.33,79.17,79.18,35255.0,76.5493,76.5783,76.4238,76.4335,35255.0
2022-12-08 11:10:00,79.17,79.26,79.04,79.06,33671.0,76.4238,76.5107,76.2983,76.3176,33671.0
2022-12-08 11:15:00,79.06,79.14,78.98,79.0,39279.0,76.3176,76.3949,76.2404,76.2597,39279.0
2022-12-08 11:20:00,78.99,79.0,78.87,78.91,38263.0,76.2501,76.2597,76.1342,76.1728,38263.0
2022-12-08 11:25:00,78.88,78.96,78.85,78.9,78832.0,76.1439,76.2211,76.1149,76.1632,78832.0
2022-12-08 11:30:00,78.92,79.14,78.92,79.14,53708.0,76.1825,76.3949,76.1825,76.3949,53708.0
2022-12-08 11:35:00,79.15,79.19,79.09,79.11,25498.0,76.4045,76.4431,76.3466,76.3659,25498.0
2022-12-08 11:40:00,79.12,79.22,79.1,79.2,26281.0,76.3756,76.4721,76.3563,76.4528,26281.0
2022-12-08 11:45:00,79.2,79.24,79.14,79.23,20754.0,76.4528,76.4914,76.3949,76.4817,20754.0
2022-12-08 11:50:00,79.23,79.3,79.22,79.25,20093.0,76.4817,76.5493,76.4721,76.501,20093.0
2022-12-08 11:55:00,79.24,79.25,79.13,79.14,25177.0,76.4914,76.501,76.3852,76.3949,25177.0
2022-12-08 12:00:00,79.13,79.16,79.01,79.01,30407.0,76.3852,76.4142,76.2694,76.2694,30407.0
2022-12-08 12:05:00,79.02,79.1,78.99,79.1,17211.0,76.279,76.3563,76.2501,76.3563,17211.0
2022-12-08 12:10:00,79.1,79.16,79.07,79.1,19518.0,76.3563,76.4142,76.3273,76.3563,19518.0
2022-12-08 12:15:00,79.11,79.15,79.08,79.14,18959.0,76.3659,76.4045,76.3369,76.3949,18959.0
2022-12-08 12:20:00,79.12,79.12,79.02,79.04,22618.0,76.3756,76.3756,76.279,76.2983,22618.0
2022-12-08 12:25:00,79.04,79.1,79.0,79.06,18506.0,76.2983,76.3563,76.2597,76.3176,18506.0
2022-12-08 12:30:00,79.05,79.13,79.04,79.12,14904.0,76.308,76.3852,76.2983,76.3756,14904.0
2022-12-08 12:35:00,79.12,79.14,78.99,79.01,32340.0,76.3756,76.3949,76.2501,76.2694,32340.0
2022-12-08 12:40:00,79.0,79.0,78.94,78.94,16944.0,76.2597,76.2597,76.2018,76.2018,16944.0
2022-12-08 12:45:00,78.94,78.96,78.84,78.85,30000.0,76.2018,76.2211,76.1053,76.1149,30000.0
2022-12-08 12:50:00,78.86,78.95,78.86,78.91,30421.0,76.1246,76.2115,76.1246,76.1728,30421.0
2022-12-08 12:55:00,78.91,78.96,78.89,78.92,21266.0,76.1728,76.2211,76.1535,76.1825,21266.0
2022-12-08 13:00:00,78.92,78.98,78.91,78.93,21569.0,76.1825,76.2404,76.1728,76.1921,21569.0
2022-12-08 13:05:00,78.93,79.03,78.93,79.01,19850.0,76.1921,76.2887,76.1921,76.2694,19850.0
2022-12-08 13:10:00,79.01,79.03,78.98,79.01,22089.0,76.2694,76.2887,76.2404,76.2694,22089.0
2022-12-08 13:15:00,79.02,79.05,78.95,79.01,24324.0,76.279,76.308,76.2115,76.2694,24324.0
2022-12-08 13:20:00,79.01,79.03,78.92,78.99,16426.0,76.2694,76.2887,76.1825,76.2501,16426.0
2022-12-08 13:25:00,79.01,79.09,78.97,79.07,15137.0,76.2694,76.3466,76.2308,76.3273,15137.0
2022-12-08 13:30:00,79.09,79.17,79.08,79.13,24270.0,76.3466,76.4238,76.3369,76.3852,24270.0
2022-12-08 13:35:00,79.12,79.17,79.08,79.17,16834.0,76.3756,76.4238,76.3369,76.4238,16834.0
2022-12-08 13:40:00,79.17,79.22,79.16,79.21,12725.0,76.4238,76.4721,76.4142,76.4624,12725.0
2022-12-08 13:45:00,79.21,79.21,79.14,79.16,12570.0,76.4624,76.4624,76.3949,76.4142,12570.0
2022-12-08 13:50:00,79.17,79.17,79.09,79.11,15062.0,76.4238,76.4238,76.3466,76.3659,15062.0
2022-12-08 13:55:00,79.11,79.12,79.02,79.02,22321.0,76.3659,76.3756,76.279,76.279,22321.0
2022-12-08 14:00:00,79.03,79.05,78.83,78.83,36310.0,76.2887,76.308,76.0956,76.0956,36310.0
2022-12-08 14:05:00,78.83,78.85,78.72,78.81,25159.0,76.0956,76.1149,75.9894,76.0763,25159.0
2022-12-08 14:10:00,78.8,78.82,78.7,78.8,21123.0,76.0667,76.086,75.9701,76.0667,21123.0
2022-12-08 14:15:00,78.79,78.85,78.76,78.76,28346.0,76.057,76.1149,76.028,76.028,28346.0
2022-12-08 14:20:00,78.78,78.84,78.76,78.82,20665.0,76.0474,76.1053,76.028,76.086,20665.0
2022-12-08 14:25:00,78.82,78.87,78.76,78.79,32195.0,76.086,76.1342,76.028,76.057,32195.0
2022-12-08 14:30:00,78.79,78.81,78.72,78.72,26286.0,76.057,76.0763,75.9894,75.9894,26286.0
2022-12-08 14:35:00,78.72,78.8,78.71,78.79,32696.0,75.9894,76.0667,75.9798,76.057,32696.0
2022-12-08 14:40:00,78.79,78.8,78.71,78.72,24992.0,76.057,76.0667,75.9798,75.9894,24992.0
2022-12-08 14:45:00,78.72,78.76,78.68,78.7,31500.0,75.9894,76.028,75.9508,75.9701,31500.0
2022-12-08 14:50:00,78.7,78.75,78.63,78.75,24207.0,75.9701,76.0184,75.9026,76.0184,24207.0
2022-12-08 14:55:00,78.75,78.83,78.74,78.82,43670.0,76.0184,76.0956,76.0087,76.086,43670.0
2022-12-08 15:00:00,78.83,78.87,78.78,78.84,56113.0,76.0956,76.1342,76.0474,76.1053,56113.0
2022-12-08 15:05:00,78.84,78.84,78.73,78.79,44674.0,76.1053,76.1053,75.9991,76.057,44674.0
2022-12-08 15:10:00,78.8,78.88,78.79,78.81,31334.0,76.0667,76.1439,76.057,76.0763,31334.0
2022-12-08 15:15:00,78.81,78.82,78.73,78.78,59163.0,76.0763,76.086,75.9991,76.0474,59163.0
2022-12-08 15:20:00,78.79,78.8,78.73,78.74,75890.0,76.057,76.0667,75.9991,76.0087,75890.0
2022-12-08 15:25:00,78.73,78.76,78.69,78.7,83765.0,75.9991,76.028,75.9605,75.9701,83765.0
2022-12-08 15:30:00,78.7,78.73,78.66,78.7,77304.0,75.9701,75.9991,75.9315,75.9701,77304.0
2022-12-08 15:35:00,78.7,78.71,78.63,78.64,60550.0,75.9701,75.9798,75.9026,75.9122,60550.0
2022-12-08 15:40:00,78.63,78.69,78.62,78.64,75584.0,75.9026,75.9605,75.8929,75.9122,75584.0
2022-12-08 15:45:00,78.65,78.67,78.53,78.6,116877.0,75.9219,75.9412,75.806,75.8736,116877.0
2022-12-08 15:50:00,78.59,78.66,78.49,78.66,176622.0,75.8639,75.9315,75.7674,75.9315,176622.0
2022-12-08 15:55:00,78.65,78.75,78.63,78.68,568598.0,75.9219,76.0184,75.9026,75.9508,568598.0
2022-12-09 09:30:00,77.63,77.64,76.77,77.34,246789.0,74.9372,74.9469,74.1071,74.6573,246789.0
2022-12-09 09:35:00,77.37,77.51,77.21,77.34,131957.0,74.6863,74.8214,74.5318,74.6573,131957.0
2022-12-09 09:40:00,77.34,77.67,77.32,77.47,88044.0,74.6573,74.9759,74.638,74.7828,88044.0
2022-12-09 09:45:00,77.47,77.54,77.37,77.44,94999.0,74.7828,74.8504,74.6863,74.7538,94999.0
2022-12-09 09:50:00,77.41,77.42,77.13,77.22,62139.0,74.7249,74.7345,74.4546,74.5415,62139.0
2022-12-09 09:55:00,77.24,77.29,77.07,77.29,77003.0,74.5608,74.609,74.3967,74.609,77003.0
2022-12-09 10:00:00,77.32,77.46,77.18,77.36,83055.0,74.638,74.7731,74.5029,74.6766,83055.0
2022-12-09 10:05:00,77.36,77.41,77.28,77.37,68191.0,74.6766,74.7249,74.5994,74.6863,68191.0
2022-12-09 10:10:00,77.35,77.44,77.22,77.28,53305.0,74.667,74.7538,74.5415,74.5994,53305.0
2022-12-09 10:15:00,77.28,77.36,77.08,77.21,52782.0,74.5994,74.6766,74.4063,74.5318,52782.0
2022-12-09 10:20:00,77.22,77.45,77.15,77.39,47533.0,74.5415,74.7635,74.4739,74.7056,47533.0
2022-12-09 10:25:00,77.39,77.56,77.38,77.55,39555.0,74.7056,74.8697,74.6959,74.86,39555.0
2022-12-09 10:30:00,77.55,77.62,77.49,77.49,44242.0,74.86,74.9276,74.8021,74.8021,44242.0
2022-12-09 10:35:00,77.5,77.76,77.47,77.62,51183.0,74.8118,75.0627,74.7828,74.9276,51183.0
2022-12-09 10:40:00,77.62,77.64,77.56,77.6,33042.0,74.9276,74.9469,74.8697,74.9083,33042.0
2022-12-09 10:45:00,77.59,77.59,77.44,77.47,67801.0,74.8986,74.8986,74.7538,74.7828,67801.0
2022-12-09 10:50:00,77.45,77.53,77.45,77.46,37513.0,74.7635,74.8407,74.7635,74.7731,37513.0
2022-12-09 10:55:00,77.47,77.66,77.47,77.66,51429.0,74.7828,74.9662,74.7828,74.9662,51429.0
2022-12-09 11:00:00,77.66,77.72,77.63,77.69,58878.0,74.9662,75.0241,74.9372,74.9952,58878.0
2022-12-09 11:05:00,77.69,77.74,77.63,77.64,39027.0,74.9952,75.0434,74.9372,74.9469,39027.0
2022-12-09 11:10:00,77.64,77.64,77.53,77.57,27408.0,74.9469,74.9469,74.8407,74.8793,27408.0
2022-12-09 11:15:00,77.58,77.68,77.58,77.63,26325.0,74.889,74.9855,74.889,74.9372,26325.0
2022-12-09 11:20:00,77.62,77.82,77.61,77.82,28987.0,74.9276,75.1207,74.9179,75.1207,28987.0
2022-12-09 11:25:00,77.81,77.97,77.8,77.89,43308.0,75.111,75.2654,75.1013,75.1882,43308.0
2022-12-09 11:30:00,77.89,78.0,77.87,77.95,35829.0,75.1882,75.2944,75.1689,75.2461,35829.0
2022-12-09 11:35:00,77.95,78.01,77.86,77.9,22008.0,75.2461,75.3041,75.1593,75.1979,22008.0
2022-12-09 11:40:00,77.9,77.92,77.83,77.87,31747.0,75.1979,75.2172,75.1303,75.1689,31747.0
2022-12-09 11:45:00,77.87,77.92,77.79,77.83,60548.0,75.1689,75.2172,75.0917,75.1303,60548.0
2022-12-09 11:50:00,77.82,77.87,77.77,77.77,22634.0,75.1207,75.1689,75.0724,75.0724,22634.0
2022-12-09 11:55:00,77.77,77.8,77.74,77.75,27320.0,75.0724,75.1013,75.0434,75.0531,27320.0
2022-12-09 12:00:00,77.75,77.76,77.66,77.66,40640.0,75.0531,75.0627,74.9662,74.9662,40640.0
2022-12-09 12:05:00,77.66,77.71,77.65,77.7,16915.0,74.9662,75.0145,74.9565,75.0048,16915.0
2022-12-09 12:10:00,77.7,77.78,77.7,77.7,33167.0,75.0048,75.082,75.0048,75.0048,33167.0
2022-12-09 12:15:00,77.7,77.74,77.65,77.73,31359.0,75.0048,75.0434,74.9565,75.0338,31359.0
2022-12-09 12:20:00,77.74,77.81,77.73,77.75,27900.0,75.0434,75.111,75.0338,75.0531,27900.0
2022-12-09 12:25:00,77.75,77.75,77.66,77.66,27218.0,75.0531,75.0531,74.9662,74.9662,27218.0
2022-12-09 12:30:00,77.67,77.72,77.63,77.67,38606.0,74.9759,75.0241,74.9372,74.9759,38606.0
2022-12-09 12:35:00,77.67,77.71,77.67,77.7,66357.0,74.9759,75.0145,74.9759,75.0048,66357.0
2022-12-09 12:40:00,77.7,77.71,77.65,77.66,42336.0,75.0048,75.0145,74.9565,74.9662,42336.0
2022-12-09 12:45:00,77.66,77.7,77.59,77.61,22479.0,74.9662,75.0048,74.8986,74.9179,22479.0
2022-12-09 12:50:00,77.61,77.61,77.57,77.58,27001.0,74.9179,74.9179,74.8793,74.889,27001.0
2022-12-09 12:55:00,77.59,77.6,77.54,77.58,39127.0,74.8986,74.9083,74.8504,74.889,39127.0
2022-12-09 13:00:00,77.58,77.62,77.53,77.56,35366.0,74.889,74.9276,74.8407,74.8697,35366.0
2022-12-09 13:05:00,77.55,77.64,77.5,77.61,284157.0,74.86,74.9469,74.8118,74.9179,284157.0
2022-12-09 13:10:00,77.61,77.79,77.6,77.79,75221.0,74.9179,75.0917,74.9083,75.0917,75221.0
2022-12-09 13:15:00,77.79,77.79,77.69,77.7,25113.0,75.0917,75.0917,74.9952,75.0048,25113.0
2022-12-09 13:20:00,77.7,77.73,77.66,77.66,14804.0,75.0048,75.0338,74.9662,74.9662,14804.0
2022-12-09 13:25:00,77.66,77.85,77.66,77.78,24268.0,74.9662,75.1496,74.9662,75.082,24268.0
2022-12-09 13:30:00,77.77,77.91,77.75,77.91,15674.0,75.0724,75.2075,75.0531,75.2075,15674.0
2022-12-09 13:35:00,77.91,78.05,77.88,78.0,15336.0,75.2075,75.3427,75.1786,75.2944,15336.0
2022-12-09 13:40:00,78.01,78.01,77.95,78.0,22140.0,75.3041,75.3041,75.2461,75.2944,22140.0
2022-12-09 13:45:00,78.0,78.0,77.9,77.91,30750.0,75.2944,75.2944,75.1979,75.2075,30750.0
2022-12-09 13:50:00,77.91,77.92,77.77,77.79,19219.0,75.2075,75.2172,75.0724,75.0917,19219.0
2022-12-09 13:55:00,77.78,77.83,77.78,77.83,31486.0,75.082,75.1303,75.082,75.1303,31486.0
2022-12-09 14:00:00,77.82,77.84,77.79,77.81,31881.0,75.1207,75.14,75.0917,75.111,31881.0
2022-12-09 14:05:00,77.81,77.82,77.77,77.79,32037.0,75.111,75.1207,75.0724,75.0917,32037.0
2022-12-09 14:10:00,77.79,77.87,77.74,77.87,31674.0,75.0917,75.1689,75.0434,75.1689,31674.0
2022-12-09 14:15:00,77.88,77.95,77.85,77.91,30247.0,75.1786,75.2461,75.1496,75.2075,30247.0
2022-12-09 14:20:00,77.92,77.92,77.84,77.89,22776.0,75.2172,75.2172,75.14,75.1882,22776.0
2022-12-09 14:25:00,77.87,77.92,77.87,77.88,22318.0,75.1689,75.2172,75.1689,75.1786,22318.0
2022-12-09 14:30:00,77.89,77.91,77.88,77.9,24426.0,75.1882,75.2075,75.1786,75.1979,24426.0
2022-12-09 14:35:00,77.9,77.98,77.9,77.98,20906.0,75.1979,75.2751,75.1979,75.2751,20906.0
2022-12-09 14:40:00,77.98,78.07,77.98,78.06,18724.0,75.2751,75.362,75.2751,75.3523,18724.0
2022-12-09 14:45:00,78.06,78.18,78.01,78.17,24624.0,75.3523,75.4682,75.3041,75.4585,24624.0
2022-12-09 14:50:00,78.17,78.17,78.1,78.14,16750.0,75.4585,75.4585,75.3909,75.4296,16750.0
2022-12-09 14:55:00,78.14,78.23,78.14,78.18,21638.0,75.4296,75.5164,75.4296,75.4682,21638.0
2022-12-09 15:00:00,78.18,78.31,78.17,78.31,22753.0,75.4682,75.5937,75.4585,75.5937,22753.0
2022-12-09 15:05:00,78.31,78.37,78.29,78.33,24130.0,75.5937,75.6516,75.5743,75.613,24130.0
2022-12-09 15:10:00,78.33,78.39,78.31,78.37,28232.0,75.613,75.6709,75.5937,75.6516,28232.0
2022-12-09 15:15:00,78.37,78.41,78.3,78.31,90352.0,75.6516,75.6902,75.584,75.5937,90352.0
2022-12-09 15:20:00,78.31,78.32,78.27,78.32,38193.0,75.5937,75.6033,75.555,75.6033,38193.0
2022-12-09 15:25:00,78.31,78.31,78.21,78.22,37413.0,75.5937,75.5937,75.4971,75.5068,37413.0
2022-12-09 15:30:00,78.21,78.25,78.18,78.2,54081.0,75.4971,75.5357,75.4682,75.4875,54081.0
2022-12-09 15:35:00,78.2,78.21,78.02,78.03,60565.0,75.4875,75.4971,75.3137,75.3234,60565.0
2022-12-09 15:40:00,78.03,78.04,77.97,78.0,94687.0,75.3234,75.333,75.2654,75.2944,94687.0
2022-12-09 15:45:00,78.0,78.04,77.96,77.98,112296.0,75.2944,75.333,75.2558,75.2751,112296.0
2022-12-09 15:50:00,77.98,78.21,77.9,78.15,427664.0,75.2751,75.4971,75.1979,75.4392,427664.0
2022-12-09 15:55:00,78.14,78.15,77.99,78.06,402973.0,75.4296,75.4392,75.2848,75.3523,402973.0
2022-12-12 09:30:00,78.57,78.7,77.79,77.98,94458.0,75.8446,75.9701,75.0917,75.2751,94458.0
2022-12-12 09:35:00,78.05,78.3,78.0,78.3,10783.0,75.3427,75.584,75.2944,75.584,10783.0
2022-12-12 09:40:00,78.27,78.33,78.09,78.15,15904.0,75.555,75.613,75.3813,75.4392,15904.0
2022-12-12 09:45:00,78.17,78.23,78.04,78.2,19879.0,75.4585,75.5164,75.333,75.4875,19879.0
2022-12-12 09:50:00,78.15,78.25,77.98,78.02,60501.0,75.4392,75.5357,75.2751,75.3137,60501.0
2022-12-12 09:55:00,78.0,78.18,78.0,78.03,30814.0,75.2944,75.4682,75.2944,75.3234,30814.0
2022-12-12 10:00:00,78.04,78.08,77.96,78.0,45079.0,75.333,75.3716,75.2558,75.2944,45079.0
2022-12-12 10:05:00,78.0,78.25,78.0,78.23,18976.0,75.2944,75.5357,75.2944,75.5164,18976.0
2022-12-12 10:10:00,78.22,78.31,78.19,78.31,23586.0,75.5068,75.5937,75.4778,75.5937,23586.0
2022-12-12 10:15:00,78.3,78.41,78.26,78.36,25159.0,75.584,75.6902,75.5454,75.6419,25159.0
2022-12-12 10:20:00,78.36,78.41,78.34,78.35,26276.0,75.6419,75.6902,75.6226,75.6323,26276.0
2022-12-12 10:25:00,78.34,78.47,78.26,78.44,80971.0,75.6226,75.7481,75.5454,75.7191,80971.0
2022-12-12 10:30:00,78.44,78.58,78.4,78.5,22333.0,75.7191,75.8543,75.6805,75.7771,22333.0
2022-12-12 10:35:00,78.49,78.52,78.34,78.38,24135.0,75.7674,75.7964,75.6226,75.6612,24135.0
2022-12-12 10:40:00,78.39,78.41,78.37,78.4,30497.0,75.6709,75.6902,75.6516,75.6805,30497.0
2022-12-12 10:45:00,78.4,78.41,78.25,78.31,64903.0,75.6805,75.6902,75.5357,75.5937,64903.0
2022-12-12 10:50:00,78.31,78.35,78.13,78.16,25903.0,75.5937,75.6323,75.4199,75.4489,25903.0
2022-12-12 10:55:00,78.16,78.26,78.14,78.21,34839.0,75.4489,75.5454,75.4296,75.4971,34839.0
2022-12-12 11:00:00,78.21,78.22,78.13,78.17,68178.0,75.4971,75.5068,75.4199,75.4585,68178.0
2022-12-12 11:05:00,78.17,78.37,78.16,78.36,20677.0,75.4585,75.6516,75.4489,75.6419,20677.0
2022-12-12 11:10:00,78.36,78.38,78.29,78.3,58593.0,75.6419,75.6612,75.5743,75.584,58593.0
2022-12-12 11:15:00,78.3,78.33,78.19,78.32,43418.0,75.584,75.613,75.4778,75.6033,43418.0
2022-12-12 11:20:00,78.31,78.38,78.27,78.31,36380.0,75.5937,75.6612,75.555,75.5937,36380.0
2022-12-12 11:25:00,78.31,78.4,78.3,78.33,30286.0,75.5937,75.6805,75.584,75.613,30286.0
2022-12-12 11:30:00,78.34,78.34,78.06,78.07,52368.0,75.6226,75.6226,75.3523,75.362,52368.0
2022-12-12 11:35:00,78.06,78.18,77.95,77.99,49281.0,75.3523,75.4682,75.2461,75.2848,49281.0
2022-12-12 11:40:00,77.99,78.08,77.9,77.94,37626.0,75.2848,75.3716,75.1979,75.2365,37626.0
2022-12-12 11:45:00,77.95,77.99,77.93,77.95,16532.0,75.2461,75.2848,75.2268,75.2461,16532.0
2022-12-12 11:50:00,77.95,77.98,77.89,77.97,24213.0,75.2461,75.2751,75.1882,75.2654,24213.0
2022-12-12 11:55:00,77.97,78.04,77.96,78.03,29928.0,75.2654,75.333,75.2558,75.3234,29928.0
2022-12-12 12:00:00,78.03,78.14,78.03,78.11,19641.0,75.3234,75.4296,75.3234,75.4006,19641.0
2022-12-12 12:05:00,78.1,78.16,78.06,78.15,21978.0,75.3909,75.4489,75.3523,75.4392,21978.0
2022-12-12 12:10:00,78.16,78.26,78.15,78.17,45203.0,75.4489,75.5454,75.4392,75.4585,45203.0
2022-12-12 12:15:00,78.18,78.32,78.17,78.32,28869.0,75.4682,75.6033,75.4585,75.6033,28869.0
2022-12-12 12:20:00,78.33,78.33,78.22,78.26,12761.0,75.613,75.613,75.5068,75.5454,12761.0
2022-12-12 12:25:00,78.27,78.27,78.22,78.25,25695.0,75.555,75.555,75.5068,75.5357,25695.0
2022-12-12 12:30:00,78.26,78.39,78.25,78.38,22665.0,75.5454,75.6709,75.5357,75.6612,22665.0
2022-12-12 12:35:00,78.38,78.45,78.37,78.45,8986.0,75.6612,75.7288,75.6516,75.7288,8986.0
2022-12-12 12:40:00,78.44,78.48,78.38,78.39,44116.0,75.7191,75.7578,75.6612,75.6709,44116.0
2022-12-12 12:45:00,78.39,78.42,78.36,78.39,14729.0,75.6709,75.6998,75.6419,75.6709,14729.0
2022-12-12 12:50:00,78.38,78.46,78.37,78.46,22732.0,75.6612,75.7385,75.6516,75.7385,22732.0
2022-12-12 12:55:00,78.47,78.52,78.4,78.41,17416.0,75.7481,75.7964,75.6805,75.6902,17416.0
2022-12-12 13:00:00,78.41,78.42,78.32,78.32,28926.0,75.6902,75.6998,75.6033,75.6033,28926.0
2022-12-12 13:05:00,78.32,78.38,78.31,78.34,26828.0,75.6033,75.6612,75.5937,75.6226,26828.0
2022-12-12 13:10:00,78.34,78.37,78.31,78.33,38070.0,75.6226,75.6516,75.5937,75.613,38070.0
2022-12-12 13:15:00,78.32,78.35,78.25,78.27,41446.0,75.6033,75.6323,75.5357,75.555,41446.0
2022-12-12 13:20:00,78.26,78.35,78.25,78.31,48871.0,75.5454,75.6323,75.5357,75.5937,48871.0
2022-12-12 13:25:00,78.3,78.31,78.24,78.3,82559.0,75.584,75.5937,75.5261,75.584,82559.0
2022-12-12 13:30:00,78.31,78.49,78.3,78.47,16982.0,75.5937,75.7674,75.584,75.7481,16982.0
2022-12-12 13:35:00,78.47,78.52,78.46,78.51,17073.0,75.7481,75.7964,75.7385,75.7867,17073.0
2022-12-12 13:40:00,78.51,78.52,78.46,78.49,28887.0,75.7867,75.7964,75.7385,75.7674,28887.0
2022-12-12 13:45:00,78.48,78.51,78.47,78.49,33081.0,75.7578,75.7867,75.7481,75.7674,33081.0
2022-12-12 13:50:00,78.49,78.51,78.35,78.35,24018.0,75.7674,75.7867,75.6323,75.6323,24018.0
2022-12-12 13:55:00,78.36,78.45,78.33,78.44,50539.0,75.6419,75.7288,75.613,75.7191,50539.0
2022-12-12 14:00:00,78.45,78.57,78.45,78.53,23722.0,75.7288,75.8446,75.7288,75.806,23722.0
2022-12-12 14:05:00,78.52,78.56,78.48,78.54,20680.0,75.7964,75.835,75.7578,75.8157,20680.0
2022-12-12 14:10:00,78.55,78.58,78.51,78.55,16827.0,75.8253,75.8543,75.7867,75.8253,16827.0
2022-12-12 14:15:00,78.55,78.58,78.47,78.48,21743.0,75.8253,75.8543,75.7481,75.7578,21743.0
2022-12-12 14:20:00,78.49,78.49,78.44,78.47,19927.0,75.7674,75.7674,75.7191,75.7481,19927.0
2022-12-12 14:25:00,78.47,78.53,78.44,78.53,22997.0,75.7481,75.806,75.7191,75.806,22997.0
2022-12-12 14:30:00,78.54,78.64,78.53,78.59,53155.0,75.8157,75.9122,75.806,75.8639,53155.0
2022-12-12 14:35:00,78.6,78.6,78.49,78.52,23522.0,75.8736,75.8736,75.7674,75.7964,23522.0
2022-12-12 14:40:00,78.52,78.54,78.49,78.52,26937.0,75.7964,75.8157,75.7674,75.7964,26937.0
2022-12-12 14:45:00,78.53,78.53,78.34,78.34,22876.0,75.806,75.806,75.6226,75.6226,22876.0
2022-12-12 14:50:00,78.34,78.48,78.34,78.48,31216.0,75.6226,75.7578,75.6226,75.7578,31216.0
2022-12-12 14:55:00,78.49,78.6,78.49,78.56,31238.0,75.7674,75.8736,75.7674,75.835,31238.0
2022-12-12 15:00:00,78.56,78.62,78.54,78.54,21750.0,75.835,75.8929,75.8157,75.8157,21750.0
2022-12-12 15:05:00,78.54,78.61,78.54,78.61,28683.0,75.8157,75.8832,75.8157,75.8832,28683.0
2022-12-12 15:10:00,78.61,78.67,78.6,78.66,25172.0,75.8832,75.9412,75.8736,75.9315,25172.0
2022-12-12 15:15:00,78.66,78.69,78.61,78.63,27592.0,75.9315,75.9605,75.8832,75.9026,27592.0
2022-12-12 15:20:00,78.63,78.67,78.6,78.66,55743.0,75.9026,75.9412,75.8736,75.9315,55743.0
2022-12-12 15:25:00,78.66,78.66,78.58,78.59,44210.0,75.9315,75.9315,75.8543,75.8639,44210.0
2022-12-12 15:30:00,78.6,78.72,78.58,78.68,121055.0,75.8736,75.9894,75.8543,75.9508,121055.0
2022-12-12 15:35:00,78.68,78.7,78.62,78.63,70725.0,75.9508,75.9701,75.8929,75.9026,70725.0
2022-12-12 15:40:00,78.63,78.78,78.62,78.63,81708.0,75.9026,76.0474,75.8929,75.9026,81708.0
2022-12-12 15:45:00,78.62,78.7,78.61,78.69,62454.0,75.8929,75.9701,75.8832,75.9605,62454.0
2022-12-12 15:50:00,78.69,78.69,78.51,78.59,135272.0,75.9605,75.9605,75.7867,75.8639,135272.0
2022-12-12 15:55:00,78.59,78.76,78.59,78.76,278605.0,75.8639,76.028,75.8639,76.028,278605.0
2022-12-13 09:30:00,80.69,80.69,79.6,79.63,90969.0,77.8911,77.8911,76.8389,76.8679,90969.0
2022-12-13 09:35:00,79.67,79.8,79.41,79.5,35530.0,76.9065,77.032,76.6555,76.7424,35530.0
2022-12-13 09:40:00,79.49,79.55,79.14,79.5,189786.0,76.7327,76.7906,76.3949,76.7424,189786.0
2022-12-13 09:45:00,79.51,79.85,79.42,79.67,46029.0,76.752,77.0802,76.6652,76.9065,46029.0
2022-12-13 09:50:00,79.63,79.63,79.34,79.37,41577.0,76.8679,76.8679,76.5879,76.6169,41577.0
2022-12-13 09:55:00,79.38,79.43,79.3,79.39,47620.0,76.6265,76.6748,76.5493,76.6362,47620.0
2022-12-13 10:00:00,79.37,79.43,79.1,79.27,67435.0,76.6169,76.6748,76.3563,76.5204,67435.0
2022-12-13 10:05:00,79.25,79.26,79.11,79.21,118114.0,76.501,76.5107,76.3659,76.4624,118114.0
2022-12-13 10:10:00,79.21,79.21,78.84,78.88,56215.0,76.4624,76.4624,76.1053,76.1439,56215.0
2022-12-13 10:15:00,78.88,78.94,78.78,78.92,73205.0,76.1439,76.2018,76.0474,76.1825,73205.0
2022-12-13 10:20:00,78.95,79.1,78.86,78.95,65416.0,76.2115,76.3563,76.1246,76.2115,65416.0
2022-12-13 10:25:00,78.96,78.97,78.76,78.78,69325.0,76.2211,76.2308,76.028,76.0474,69325.0
2022-12-13 10:30:00,78.78,79.09,78.72,79.03,51153.0,76.0474,76.3466,75.9894,76.2887,51153.0
2022-12-13 10:35:00,79.04,79.06,78.78,78.8,37999.0,76.2983,76.3176,76.0474,76.0667,37999.0
2022-12-13 10:40:00,78.8,79.0,78.77,78.97,27216.0,76.0667,76.2597,76.0377,76.2308,27216.0
2022-12-13 10:45:00,78.97,79.01,78.77,78.77,26725.0,76.2308,76.2694,76.0377,76.0377,26725.0
2022-12-13 10:50:00,78.77,78.93,78.76,78.85,25657.0,76.0377,76.1921,76.028,76.1149,25657.0
2022-12-13 10:55:00,78.84,78.91,78.8,78.91,30954.0,76.1053,76.1728,76.0667,76.1728,30954.0
2022-12-13 11:00:00,78.91,79.06,78.9,79.04,33728.0,76.1728,76.3176,76.1632,76.2983,33728.0
2022-12-13 11:05:00,79.04,79.09,78.94,79.06,23045.0,76.2983,76.3466,76.2018,76.3176,23045.0
2022-12-13 11:10:00,79.06,79.08,79.0,79.05,36973.0,76.3176,76.3369,76.2597,76.308,36973.0
2022-12-13 11:15:00,79.07,79.08,79.01,79.04,19934.0,76.3273,76.3369,76.2694,76.2983,19934.0
2022-12-13 11:20:00,79.06,79.06,78.94,78.94,17682.0,76.3176,76.3176,76.2018,76.2018,17682.0
2022-12-13 11:25:00,78.94,78.95,78.86,78.93,40070.0,76.2018,76.2115,76.1246,76.1921,40070.0
2022-12-13 11:30:00,78.93,79.03,78.93,79.0,93179.0,76.1921,76.2887,76.1921,76.2597,93179.0
2022-12-13 11:35:00,79.01,79.03,78.89,78.93,36659.0,76.2694,76.2887,76.1535,76.1921,36659.0
2022-12-13 11:40:00,78.94,78.94,78.81,78.91,23843.0,76.2018,76.2018,76.0763,76.1728,23843.0
2022-12-13 11:45:00,78.91,78.91,78.67,78.76,43631.0,76.1728,76.1728,75.9412,76.028,43631.0
2022-12-13 11:50:00,78.75,78.85,78.56,78.81,41275.0,76.0184,76.1149,75.835,76.0763,41275.0
2022-12-13 11:55:00,78.79,78.79,78.58,78.7,15980.0,76.057,76.057,75.8543,75.9701,15980.0
2022-12-13 12:00:00,78.7,78.81,78.62,78.73,20171.0,75.9701,76.0763,75.8929,75.9991,20171.0
2022-12-13 12:05:00,78.73,78.85,78.73,78.83,13668.0,75.9991,76.1149,75.9991,76.0956,13668.0
2022-12-13 12:10:00,78.81,78.81,78.63,78.75,25424.0,76.0763,76.0763,75.9026,76.0184,25424.0
2022-12-13 12:15:00,78.74,78.74,78.55,78.57,18695.0,76.0087,76.0087,75.8253,75.8446,18695.0
2022-12-13 12:20:00,78.61,78.78,78.6,78.75,24058.0,75.8832,76.0474,75.8736,76.0184,24058.0
2022-12-13 12:25:00,78.76,78.88,78.75,78.84,15795.0,76.028,76.1439,76.0184,76.1053,15795.0
2022-12-13 12:30:00,78.84,78.9,78.74,78.89,18645.0,76.1053,76.1632,76.0087,76.1535,18645.0
2022-12-13 12:35:00,78.87,78.96,78.8,78.95,18739.0,76.1342,76.2211,76.0667,76.2115,18739.0
2022-12-13 12:40:00,78.95,78.96,78.83,78.95,16937.0,76.2115,76.2211,76.0956,76.2115,16937.0
2022-12-13 12:45:00,78.98,79.0,78.79,78.8,23802.0,76.2404,76.2597,76.057,76.0667,23802.0
2022-12-13 12:50:00,78.79,78.91,78.78,78.86,13974.0,76.057,76.1728,76.0474,76.1246,13974.0
2022-12-13 12:55:00,78.86,78.99,78.85,78.91,29250.0,76.1246,76.2501,76.1149,76.1728,29250.0
2022-12-13 13:00:00,78.91,78.95,78.84,78.88,35390.0,76.1728,76.2115,76.1053,76.1439,35390.0
2022-12-13 13:05:00,78.89,78.91,78.83,78.88,18601.0,76.1535,76.1728,76.0956,76.1439,18601.0
2022-12-13 13:10:00,78.88,78.92,78.75,78.88,448570.0,76.1439,76.1825,76.0184,76.1439,448570.0
2022-12-13 13:15:00,78.89,78.99,78.88,78.93,36480.0,76.1535,76.2501,76.1439,76.1921,36480.0
2022-12-13 13:20:00,78.92,78.99,78.89,78.98,51602.0,76.1825,76.2501,76.1535,76.2404,51602.0
2022-12-13 13:25:00,78.97,78.98,78.89,78.93,27797.0,76.2308,76.2404,76.1535,76.1921,27797.0
2022-12-13 13:30:00,78.94,78.98,78.79,78.8,48462.0,76.2018,76.2404,76.057,76.0667,48462.0
2022-12-13 13:35:00,78.79,78.82,78.72,78.78,36662.0,76.057,76.086,75.9894,76.0474,36662.0
2022-12-13 13:40:00,78.78,78.91,78.7,78.91,19119.0,76.0474,76.1728,75.9701,76.1728,19119.0
2022-12-13 13:45:00,78.91,78.93,78.83,78.88,27389.0,76.1728,76.1921,76.0956,76.1439,27389.0
2022-12-13 13:50:00,78.89,78.93,78.78,78.78,16426.0,76.1535,76.1921,76.0474,76.0474,16426.0
2022-12-13 13:55:00,78.79,78.8,78.73,78.77,29597.0,76.057,76.0667,75.9991,76.0377,29597.0
2022-12-13 14:00:00,78.78,78.86,78.73,78.81,33836.0,76.0474,76.1246,75.9991,76.0763,33836.0
2022-12-13 14:05:00,78.81,78.82,78.73,78.77,25916.0,76.0763,76.086,75.9991,76.0377,25916.0
2022-12-13 14:10:00,78.77,78.82,78.74,78.78,22343.0,76.0377,76.086,76.0087,76.0474,22343.0
2022-12-13 14:15:00,78.78,78.87,78.77,78.8,35721.0,76.0474,76.1342,76.0377,76.0667,35721.0
2022-12-13 14:20:00,78.81,78.81,78.71,78.77,20967.0,76.0763,76.0763,75.9798,76.0377,20967.0
2022-12-13 14:25:00,78.77,78.9,78.77,78.81,23428.0,76.0377,76.1632,76.0377,76.0763,23428.0
2022-12-13 14:30:00,78.82,78.82,78.71,78.75,32456.0,76.086,76.086,75.9798,76.0184,32456.0
2022-12-13 14:35:00,78.74,78.92,78.74,78.9,59513.0,76.0087,76.1825,76.0087,76.1632,59513.0
2022-12-13 14:40:00,78.89,79.09,78.86,79.09,20594.0,76.1535,76.3466,76.1246,76.3466,20594.0
2022-12-13 14:45:00,79.1,79.14,79.05,79.11,20113.0,76.3563,76.3949,76.308,76.3659,20113.0
2022-12-13 14:50:00,79.1,79.12,78.94,78.96,18173.0,76.3563,76.3756,76.2018,76.2211,18173.0
2022-12-13 14:55:00,78.95,78.96,78.85,78.89,22584.0,76.2115,76.2211,76.1149,76.1535,22584.0
2022-12-13 15:00:00,78.89,78.89,78.63,78.66,24730.0,76.1535,76.1535,75.9026,75.9315,24730.0
2022-12-13 15:05:00,78.66,78.81,78.66,78.78,20560.0,75.9315,76.0763,75.9315,76.0474,20560.0
2022-12-13 15:10:00,78.78,78.81,78.69,78.76,23989.0,76.0474,76.0763,75.9605,76.028,23989.0
2022-12-13 15:15:00,78.76,79.0,78.74,78.96,35344.0,76.028,76.2597,76.0087,76.2211,35344.0
2022-12-13 15:20:00,78.96,79.13,78.93,79.13,22408.0,76.2211,76.3852,76.1921,76.3852,22408.0
2022-12-13 15:25:00,79.15,79.16,79.04,79.13,26632.0,76.4045,76.4142,76.2983,76.3852,26632.0
2022-12-13 15:30:00,79.12,79.37,79.12,79.33,27320.0,76.3756,76.6169,76.3756,76.5783,27320.0
2022-12-13 15:35:00,79.33,79.36,79.15,79.17,33989.0,76.5783,76.6072,76.4045,76.4238,33989.0
2022-12-13 15:40:00,79.17,79.24,79.16,79.21,77794.0,76.4238,76.4914,76.4142,76.4624,77794.0
2022-12-13 15:45:00,79.21,79.28,79.17,79.19,60520.0,76.4624,76.53,76.4238,76.4431,60520.0
2022-12-13 15:50:00,79.21,79.53,79.19,79.51,112753.0,76.4624,76.7713,76.4431,76.752,112753.0
2022-12-13 15:55:00,79.5,79.51,79.17,79.18,265779.0,76.7424,76.752,76.4238,76.4335,265779.0
2022-12-14 09:30:00,79.38,79.47,79.16,79.23,61129.0,76.6265,76.7134,76.4142,76.4817,61129.0
2022-12-14 09:35:00,79.26,79.26,79.04,79.04,29837.0,76.5107,76.5107,76.2983,76.2983,29837.0
2022-12-14 09:40:00,79.04,79.06,78.87,79.06,30112.0,76.2983,76.3176,76.1342,76.3176,30112.0
2022-12-14 09:45:00,79.07,79.35,79.04,79.28,16225.0,76.3273,76.5976,76.2983,76.53,16225.0
2022-12-14 09:50:00,79.29,79.32,79.2,79.21,19917.0,76.5397,76.5686,76.4528,76.4624,19917.0
2022-12-14 09:55:00,79.19,79.26,79.1,79.23,24942.0,76.4431,76.5107,76.3563,76.4817,24942.0
2022-12-14 10:00:00,79.24,79.33,79.15,79.31,22242.0,76.4914,76.5783,76.4045,76.559,22242.0
2022-12-14 10:05:00,79.31,79.34,79.26,79.29,16674.0,76.559,76.5879,76.5107,76.5397,16674.0
2022-12-14 10:10:00,79.3,79.3,79.14,79.2,18729.0,76.5493,76.5493,76.3949,76.4528,18729.0
2022-12-14 10:15:00,79.2,79.28,79.2,79.27,13682.0,76.4528,76.53,76.4528,76.5204,13682.0
2022-12-14 10:20:00,79.28,79.29,79.08,79.11,15653.0,76.53,76.5397,76.3369,76.3659,15653.0
2022-12-14 10:25:00,79.11,79.16,79.09,79.15,15880.0,76.3659,76.4142,76.3466,76.4045,15880.0
2022-12-14 10:30:00,79.14,79.19,79.09,79.17,23092.0,76.3949,76.4431,76.3466,76.4238,23092.0
2022-12-14 10:35:00,79.18,79.22,79.13,79.21,15629.0,76.4335,76.4721,76.3852,76.4624,15629.0
2022-12-14 10:40:00,79.2,79.4,79.2,79.34,16308.0,76.4528,76.6458,76.4528,76.5879,16308.0
2022-12-14 10:45:00,79.35,79.37,79.24,79.25,22071.0,76.5976,76.6169,76.4914,76.501,22071.0
2022-12-14 10:50:00,79.25,79.3,79.21,79.24,34829.0,76.501,76.5493,76.4624,76.4914,34829.0
2022-12-14 10:55:00,79.23,79.32,79.22,79.28,34211.0,76.4817,76.5686,76.4721,76.53,34211.0
2022-12-14 11:00:00,79.29,79.38,79.29,79.38,56261.0,76.5397,76.6265,76.5397,76.6265,56261.0
2022-12-14 11:05:00,79.38,79.41,79.3,79.36,59973.0,76.6265,76.6555,76.5493,76.6072,59973.0
2022-12-14 11:10:00,79.36,79.4,79.33,79.4,10984.0,76.6072,76.6458,76.5783,76.6458,10984.0
2022-12-14 11:15:00,79.39,79.43,79.36,79.42,14171.0,76.6362,76.6748,76.6072,76.6652,14171.0
2022-12-14 11:20:00,79.43,79.59,79.42,79.59,13506.0,76.6748,76.8293,76.6652,76.8293,13506.0
2022-12-14 11:25:00,79.59,79.74,79.58,79.7,13002.0,76.8293,76.9741,76.8196,76.9354,13002.0
2022-12-14 11:30:00,79.7,79.76,79.65,79.69,49673.0,76.9354,76.9934,76.8872,76.9258,49673.0
2022-12-14 11:35:00,79.68,79.79,79.65,79.76,20876.0,76.9161,77.0223,76.8872,76.9934,20876.0
2022-12-14 11:40:00,79.76,79.78,79.67,79.67,11949.0,76.9934,77.0127,76.9065,76.9065,11949.0
2022-12-14 11:45:00,79.68,79.72,79.65,79.65,16598.0,76.9161,76.9547,76.8872,76.8872,16598.0
2022-12-14 11:50:00,79.62,79.63,79.5,79.56,15566.0,76.8582,76.8679,76.7424,76.8003,15566.0
2022-12-14 11:55:00,79.56,79.7,79.56,79.68,20010.0,76.8003,76.9354,76.8003,76.9161,20010.0
2022-12-14 12:00:00,79.68,79.76,79.66,79.73,13109.0,76.9161,76.9934,76.8968,76.9644,13109.0
2022-12-14 12:05:00,79.72,79.79,79.71,79.75,10637.0,76.9547,77.0223,76.9451,76.9837,10637.0
2022-12-14 12:10:00,79.71,79.74,79.69,79.71,10239.0,76.9451,76.9741,76.9258,76.9451,10239.0
2022-12-14 12:15:00,79.75,79.77,79.5,79.6,533073.0,76.9837,77.003,76.7424,76.8389,533073.0
2022-12-14 12:20:00,79.61,79.66,79.48,79.48,20820.0,76.8486,76.8968,76.7231,76.7231,20820.0
2022-12-14 12:25:00,79.51,79.55,79.47,79.49,9604.0,76.752,76.7906,76.7134,76.7327,9604.0
2022-12-14 12:30:00,79.51,79.59,79.49,79.59,11097.0,76.752,76.8293,76.7327,76.8293,11097.0
2022-12-14 12:35:00,79.58,79.59,79.52,79.58,12323.0,76.8196,76.8293,76.7617,76.8196,12323.0
2022-12-14 12:40:00,79.57,79.66,79.57,79.65,6848.0,76.8099,76.8968,76.8099,76.8872,6848.0
2022-12-14 12:45:00,79.66,79.7,79.63,79.69,13487.0,76.8968,76.9354,76.8679,76.9258,13487.0
2022-12-14 12:50:00,79.7,79.7,79.62,79.65,8530.0,76.9354,76.9354,76.8582,76.8872,8530.0
2022-12-14 12:55:00,79.66,79.7,79.64,79.66,7968.0,76.8968,76.9354,76.8775,76.8968,7968.0
2022-12-14 13:00:00,79.65,79.72,79.64,79.7,10842.0,76.8872,76.9547,76.8775,76.9354,10842.0
2022-12-14 13:05:00,79.69,79.74,79.64,79.67,10200.0,76.9258,76.9741,76.8775,76.9065,10200.0
2022-12-14 13:10:00,79.67,79.72,79.62,79.62,12019.0,76.9065,76.9547,76.8582,76.8582,12019.0
2022-12-14 13:15:00,79.62,79.69,79.6,79.66,11905.0,76.8582,76.9258,76.8389,76.8968,11905.0
2022-12-14 13:20:00,79.67,79.75,79.67,79.74,7233.0,76.9065,76.9837,76.9065,76.9741,7233.0
2022-12-14 13:25:00,79.72,79.82,79.71,79.73,19523.0,76.9547,77.0513,76.9451,76.9644,19523.0
2022-12-14 13:30:00,79.73,79.84,79.73,79.82,8699.0,76.9644,77.0706,76.9644,77.0513,8699.0
2022-12-14 13:35:00,79.82,79.86,79.78,79.85,25740.0,77.0513,77.0899,77.0127,77.0802,25740.0
2022-12-14 13:40:00,79.87,79.9,79.81,79.88,18005.0,77.0995,77.1285,77.0416,77.1092,18005.0
2022-12-14 13:45:00,79.88,79.89,79.73,79.73,11998.0,77.1092,77.1188,76.9644,76.9644,11998.0
2022-12-14 13:50:00,79.71,79.73,79.65,79.71,11875.0,76.9451,76.9644,76.8872,76.9451,11875.0
2022-12-14 13:55:00,79.71,79.85,79.71,79.77,23611.0,76.9451,77.0802,76.9451,77.003,23611.0
2022-12-14 14:00:00,79.77,79.77,79.04,79.38,81169.0,77.003,77.003,76.2983,76.6265,81169.0
2022-12-14 14:05:00,79.33,79.39,78.94,79.01,34662.0,76.5783,76.6362,76.2018,76.2694,34662.0
2022-12-14 14:10:00,79.02,79.32,78.93,79.2,22562.0,76.279,76.5686,76.1921,76.4528,22562.0
2022-12-14 14:15:00,79.16,79.21,79.07,79.15,25834.0,76.4142,76.4624,76.3273,76.4045,25834.0
2022-12-14 14:20:00,79.14,79.18,79.01,79.08,23510.0,76.3949,76.4335,76.2694,76.3369,23510.0
2022-12-14 14:25:00,79.07,79.16,79.01,79.11,15912.0,76.3273,76.4142,76.2694,76.3659,15912.0
2022-12-14 14:30:00,79.09,79.15,78.56,78.56,37192.0,76.3466,76.4045,75.835,75.835,37192.0
2022-12-14 14:35:00,78.58,78.84,78.57,78.81,15593.0,75.8543,76.1053,75.8446,76.0763,15593.0
2022-12-14 14:40:00,78.75,79.32,78.67,79.14,28237.0,76.0184,76.5686,75.9412,76.3949,28237.0
2022-12-14 14:45:00,79.04,79.22,78.81,79.08,20970.0,76.2983,76.4721,76.0763,76.3369,20970.0
2022-12-14 14:50:00,79.11,79.15,78.82,79.07,26300.0,76.3659,76.4045,76.086,76.3273,26300.0
2022-12-14 14:55:00,79.07,79.31,78.96,79.31,20012.0,76.3273,76.559,76.2211,76.559,20012.0
2022-12-14 15:00:00,79.25,79.62,79.11,79.57,24700.0,76.501,76.8582,76.3659,76.8099,24700.0
2022-12-14 15:05:00,79.53,79.56,79.32,79.52,13723.0,76.7713,76.8003,76.5686,76.7617,13723.0
2022-12-14 15:10:00,79.53,79.9,79.51,79.77,30637.0,76.7713,77.1285,76.752,77.003,30637.0
2022-12-14 15:15:00,79.78,79.78,79.43,79.6,28915.0,77.0127,77.0127,76.6748,76.8389,28915.0
2022-12-14 15:20:00,79.6,79.68,79.5,79.59,22655.0,76.8389,76.9161,76.7424,76.8293,22655.0
2022-12-14 15:25:00,79.6,79.61,79.21,79.22,25894.0,76.8389,76.8486,76.4624,76.4721,25894.0
2022-12-14 15:30:00,79.2,79.28,79.08,79.24,32897.0,76.4528,76.53,76.3369,76.4914,32897.0
2022-12-14 15:35:00,79.24,79.46,79.18,79.42,36433.0,76.4914,76.7038,76.4335,76.6652,36433.0
2022-12-14 15:40:00,79.41,79.63,79.36,79.63,42880.0,76.6555,76.8679,76.6072,76.8679,42880.0
2022-12-14 15:45:00,79.61,79.63,79.45,79.5,64452.0,76.8486,76.8679,76.6941,76.7424,64452.0
2022-12-14 15:50:00,79.51,79.76,79.48,79.55,140478.0,76.752,76.9934,76.7231,76.7906,140478.0
2022-12-14 15:55:00,79.55,79.56,79.28,79.29,323719.0,76.7906,76.8003,76.53,76.5397,323719.0
2022-12-15 09:30:00,78.48,79.49,78.38,78.64,110733.0,75.7578,76.7327,75.6612,75.9122,110733.0
2022-12-15 09:35:00,78.66,78.91,78.61,78.91,41971.0,75.9315,76.1728,75.8832,76.1728,41971.0
2022-12-15 09:40:00,78.93,78.96,78.63,78.71,55318.0,76.1921,76.2211,75.9026,75.9798,55318.0
2022-12-15 09:45:00,78.71,78.74,78.53,78.6,63523.0,75.9798,76.0087,75.806,75.8736,63523.0
2022-12-15 09:50:00,78.62,78.65,78.35,78.36,60588.0,75.8929,75.9219,75.6323,75.6419,60588.0
2022-12-15 09:55:00,78.39,78.4,78.02,78.09,46566.0,75.6709,75.6805,75.3137,75.3813,46566.0
2022-12-15 10:00:00,78.11,78.11,77.88,77.93,38936.0,75.4006,75.4006,75.1786,75.2268,38936.0
2022-12-15 10:05:00,77.91,78.05,77.87,77.97,37566.0,75.2075,75.3427,75.1689,75.2654,37566.0
2022-12-15 10:10:00,77.95,78.12,77.95,78.05,45009.0,75.2461,75.4102,75.2461,75.3427,45009.0
2022-12-15 10:15:00,78.03,78.12,77.97,78.1,69563.0,75.3234,75.4102,75.2654,75.3909,69563.0
2022-12-15 10:20:00,78.07,78.2,78.05,78.11,46997.0,75.362,75.4875,75.3427,75.4006,46997.0
2022-12-15 10:25:00,78.1,78.26,78.03,78.26,59523.0,75.3909,75.5454,75.3234,75.5454,59523.0
2022-12-15 10:30:00,78.27,78.3,78.02,78.22,61950.0,75.555,75.584,75.3137,75.5068,61950.0
2022-12-15 10:35:00,78.2,78.45,78.2,78.44,32191.0,75.4875,75.7288,75.4875,75.7191,32191.0
2022-12-15 10:40:00,78.43,78.47,78.34,78.41,34355.0,75.7095,75.7481,75.6226,75.6902,34355.0
2022-12-15 10:45:00,78.41,78.46,78.18,78.29,33347.0,75.6902,75.7385,75.4682,75.5743,33347.0
2022-12-15 10:50:00,78.28,78.32,78.02,78.03,66596.0,75.5647,75.6033,75.3137,75.3234,66596.0
2022-12-15 10:55:00,78.02,78.21,77.98,78.21,61788.0,75.3137,75.4971,75.2751,75.4971,61788.0
2022-12-15 11:00:00,78.23,78.32,78.2,78.25,39948.0,75.5164,75.6033,75.4875,75.5357,39948.0
2022-12-15 11:05:00,78.26,78.3,78.17,78.2,34014.0,75.5454,75.584,75.4585,75.4875,34014.0
2022-12-15 11:10:00,78.22,78.23,78.1,78.15,26410.0,75.5068,75.5164,75.3909,75.4392,26410.0
2022-12-15 11:15:00,78.13,78.13,78.02,78.12,51160.0,75.4199,75.4199,75.3137,75.4102,51160.0
2022-12-15 11:20:00,78.12,78.2,78.08,78.13,37188.0,75.4102,75.4875,75.3716,75.4199,37188.0
2022-12-15 11:25:00,78.13,78.17,78.02,78.06,33357.0,75.4199,75.4585,75.3137,75.3523,33357.0
2022-12-15 11:30:00,78.08,78.08,77.92,78.02,35493.0,75.3716,75.3716,75.2172,75.3137,35493.0
2022-12-15 11:35:00,78.03,78.09,77.95,78.05,36330.0,75.3234,75.3813,75.2461,75.3427,36330.0
2022-12-15 11:40:00,78.06,78.06,77.93,78.01,18185.0,75.3523,75.3523,75.2268,75.3041,18185.0
2022-12-15 11:45:00,78.0,78.05,77.93,77.97,70578.0,75.2944,75.3427,75.2268,75.2654,70578.0
2022-12-15 11:50:00,77.96,78.18,77.91,78.12,86030.0,75.2558,75.4682,75.2075,75.4102,86030.0
2022-12-15 11:55:00,78.12,78.16,78.0,78.02,24910.0,75.4102,75.4489,75.2944,75.3137,24910.0
2022-12-15 12:00:00,78.03,78.08,78.02,78.04,14908.0,75.3234,75.3716,75.3137,75.333,14908.0
2022-12-15 12:05:00,78.04,78.12,78.03,78.06,16742.0,75.333,75.4102,75.3234,75.3523,16742.0
2022-12-15 12:10:00,78.06,78.08,77.97,77.97,19724.0,75.3523,75.3716,75.2654,75.2654,19724.0
2022-12-15 12:15:00,77.97,78.03,77.96,78.03,17968.0,75.2654,75.3234,75.2558,75.3234,17968.0
2022-12-15 12:20:00,78.04,78.07,77.89,77.9,25199.0,75.333,75.362,75.1882,75.1979,25199.0
2022-12-15 12:25:00,77.9,78.01,77.86,78.01,15332.0,75.1979,75.3041,75.1593,75.3041,15332.0
2022-12-15 12:30:00,78.01,78.09,77.96,78.09,15195.0,75.3041,75.3813,75.2558,75.3813,15195.0
2022-12-15 12:35:00,78.13,78.17,78.0,78.13,19082.0,75.4199,75.4585,75.2944,75.4199,19082.0
2022-12-15 12:40:00,78.13,78.19,78.08,78.12,19512.0,75.4199,75.4778,75.3716,75.4102,19512.0
2022-12-15 12:45:00,78.12,78.2,78.1,78.13,68034.0,75.4102,75.4875,75.3909,75.4199,68034.0
2022-12-15 12:50:00,78.13,78.13,78.04,78.07,21681.0,75.4199,75.4199,75.333,75.362,21681.0
2022-12-15 12:55:00,78.07,78.07,77.95,78.01,22626.0,75.362,75.362,75.2461,75.3041,22626.0
2022-12-15 13:00:00,77.99,78.0,77.93,77.97,20825.0,75.2848,75.2944,75.2268,75.2654,20825.0
2022-12-15 13:05:00,77.98,78.01,77.9,77.94,21642.0,75.2751,75.3041,75.1979,75.2365,21642.0
2022-12-15 13:10:00,77.94,77.97,77.88,77.89,23109.0,75.2365,75.2654,75.1786,75.1882,23109.0
2022-12-15 13:15:00,77.89,77.93,77.86,77.88,21671.0,75.1882,75.2268,75.1593,75.1786,21671.0
2022-12-15 13:20:00,77.88,77.9,77.82,77.86,23204.0,75.1786,75.1979,75.1207,75.1593,23204.0
2022-12-15 13:25:00,77.86,78.05,77.86,78.05,27408.0,75.1593,75.3427,75.1593,75.3427,27408.0
2022-12-15 13:30:00,78.04,78.07,77.97,78.05,30544.0,75.333,75.362,75.2654,75.3427,30544.0
2022-12-15 13:35:00,78.05,78.07,77.97,78.07,24734.0,75.3427,75.362,75.2654,75.362,24734.0
2022-12-15 13:40:00,78.07,78.11,78.02,78.02,22291.0,75.362,75.4006,75.3137,75.3137,22291.0
2022-12-15 13:45:00,78.02,78.11,78.02,78.06,19975.0,75.3137,75.4006,75.3137,75.3523,19975.0
2022-12-15 13:50:00,78.06,78.11,78.03,78.09,19043.0,75.3523,75.4006,75.3234,75.3813,19043.0
2022-12-15 13:55:00,78.1,78.21,78.08,78.2,31238.0,75.3909,75.4971,75.3716,75.4875,31238.0
2022-12-15 14:00:00,78.2,78.21,78.09,78.1,29313.0,75.4875,75.4971,75.3813,75.3909,29313.0
2022-12-15 14:05:00,78.09,78.1,78.0,78.02,23273.0,75.3813,75.3909,75.2944,75.3137,23273.0
2022-12-15 14:10:00,78.02,78.07,78.0,78.06,30674.0,75.3137,75.362,75.2944,75.3523,30674.0
2022-12-15 14:15:00,78.06,78.17,78.05,78.15,31605.0,75.3523,75.4585,75.3427,75.4392,31605.0
2022-12-15 14:20:00,78.14,78.34,78.14,78.3,26697.0,75.4296,75.6226,75.4296,75.584,26697.0
2022-12-15 14:25:00,78.31,78.35,78.27,78.33,23729.0,75.5937,75.6323,75.555,75.613,23729.0
2022-12-15 14:30:00,78.32,78.46,78.31,78.45,28013.0,75.6033,75.7385,75.5937,75.7288,28013.0
2022-12-15 14:35:00,78.45,78.59,78.37,78.54,50692.0,75.7288,75.8639,75.6516,75.8157,50692.0
2022-12-15 14:40:00,78.53,78.61,78.53,78.61,21162.0,75.806,75.8832,75.806,75.8832,21162.0
2022-12-15 14:45:00,78.62,78.65,78.54,78.59,32945.0,75.8929,75.9219,75.8157,75.8639,32945.0
2022-12-15 14:50:00,78.59,78.62,78.53,78.6,28507.0,75.8639,75.8929,75.806,75.8736,28507.0
2022-12-15 14:55:00,78.6,78.71,78.55,78.7,32427.0,75.8736,75.9798,75.8253,75.9701,32427.0
2022-12-15 15:00:00,78.7,78.8,78.7,78.76,39697.0,75.9701,76.0667,75.9701,76.028,39697.0
2022-12-15 15:05:00,78.76,78.8,78.7,78.79,28209.0,76.028,76.0667,75.9701,76.057,28209.0
2022-12-15 15:10:00,78.78,78.79,78.57,78.61,23322.0,76.0474,76.057,75.8446,75.8832,23322.0
2022-12-15 15:15:00,78.61,78.68,78.59,78.59,37292.0,75.8832,75.9508,75.8639,75.8639,37292.0
2022-12-15 15:20:00,78.58,78.73,78.55,78.73,23434.0,75.8543,75.9991,75.8253,75.9991,23434.0
2022-12-15 15:25:00,78.73,78.85,78.69,78.84,73143.0,75.9991,76.1149,75.9605,76.1053,73143.0
2022-12-15 15:30:00,78.85,78.88,78.79,78.86,39003.0,76.1149,76.1439,76.057,76.1246,39003.0
2022-12-15 15:35:00,78.86,78.86,78.67,78.75,48973.0,76.1246,76.1246,75.9412,76.0184,48973.0
2022-12-15 15:40:00,78.75,78.78,78.64,78.67,61244.0,76.0184,76.0474,75.9122,75.9412,61244.0
2022-12-15 15:45:00,78.67,78.74,78.65,78.67,61764.0,75.9412,76.0087,75.9219,75.9412,61764.0
2022-12-15 15:50:00,78.7,78.85,78.65,78.72,119992.0,75.9701,76.1149,75.9219,75.9894,119992.0
2022-12-15 15:55:00,78.73,78.87,78.62,78.75,511236.0,75.9991,76.1342,75.8929,76.0184,511236.0
2022-12-16 09:30:00,78.18,78.7,78.16,78.64,765715.0,75.4682,75.9701,75.4489,75.9122,765715.0
2022-12-16 09:35:00,78.65,78.68,78.23,78.27,13033.0,75.9219,75.9508,75.5164,75.555,13033.0
2022-12-16 09:40:00,78.31,78.6,78.26,78.5,25156.0,75.5937,75.8736,75.5454,75.7771,25156.0
2022-12-16 09:45:00,78.53,78.62,78.4,78.51,15322.0,75.806,75.8929,75.6805,75.7867,15322.0
2022-12-16 09:50:00,78.51,78.54,78.37,78.42,9990.0,75.7867,75.8157,75.6516,75.6998,9990.0
2022-12-16 09:55:00,78.42,78.5,78.35,78.49,9146.0,75.6998,75.7771,75.6323,75.7674,9146.0
2022-12-16 10:00:00,78.54,78.57,78.32,78.32,23592.0,75.8157,75.8446,75.6033,75.6033,23592.0
2022-12-16 10:05:00,78.32,78.37,78.14,78.16,29155.0,75.6033,75.6516,75.4296,75.4489,29155.0
2022-12-16 10:10:00,78.18,78.24,78.12,78.2,36347.0,75.4682,75.5261,75.4102,75.4875,36347.0
2022-12-16 10:15:00,78.19,78.21,78.08,78.15,21403.0,75.4778,75.4971,75.3716,75.4392,21403.0
2022-12-16 10:20:00,78.15,78.15,78.01,78.01,29816.0,75.4392,75.4392,75.3041,75.3041,29816.0
2022-12-16 10:25:00,78.0,78.17,77.97,78.13,29606.0,75.2944,75.4585,75.2654,75.4199,29606.0
2022-12-16 10:30:00,78.14,78.22,78.0,78.03,19426.0,75.4296,75.5068,75.2944,75.3234,19426.0
2022-12-16 10:35:00,78.04,78.08,78.0,78.05,14028.0,75.333,75.3716,75.2944,75.3427,14028.0
2022-12-16 10:40:00,78.04,78.12,77.96,78.09,145031.0,75.333,75.4102,75.2558,75.3813,145031.0
2022-12-16 10:45:00,78.09,78.14,78.03,78.04,16225.0,75.3813,75.4296,75.3234,75.333,16225.0
2022-12-16 10:50:00,78.03,78.11,78.02,78.09,14135.0,75.3234,75.4006,75.3137,75.3813,14135.0
2022-12-16 10:55:00,78.1,78.21,78.08,78.2,17040.0,75.3909,75.4971,75.3716,75.4875,17040.0
2022-12-16 11:00:00,78.21,78.25,78.13,78.13,30581.0,75.4971,75.5357,75.4199,75.4199,30581.0
2022-12-16 11:05:00,78.16,78.16,77.89,77.93,68601.0,75.4489,75.4489,75.1882,75.2268,68601.0
2022-12-16 11:10:00,77.9,78.19,77.87,78.16,45970.0,75.1979,75.4778,75.1689,75.4489,45970.0
2022-12-16 11:15:00,78.16,78.21,78.0,78.12,128522.0,75.4489,75.4971,75.2944,75.4102,128522.0
2022-12-16 11:20:00,78.12,78.2,78.06,78.08,17742.0,75.4102,75.4875,75.3523,75.3716,17742.0
2022-12-16 11:25:00,78.09,78.13,77.89,77.9,98576.0,75.3813,75.4199,75.1882,75.1979,98576.0
2022-12-16 11:30:00,77.9,78.02,77.83,77.84,25880.0,75.1979,75.3137,75.1303,75.14,25880.0
2022-12-16 11:35:00,77.85,77.86,77.78,77.8,18074.0,75.1496,75.1593,75.082,75.1013,18074.0
2022-12-16 11:40:00,77.8,77.91,77.79,77.87,19956.0,75.1013,75.2075,75.0917,75.1689,19956.0
2022-12-16 11:45:00,77.88,77.88,77.74,77.75,15825.0,75.1786,75.1786,75.0434,75.0531,15825.0
2022-12-16 11:50:00,77.75,77.85,77.72,77.83,12394.0,75.0531,75.1496,75.0241,75.1303,12394.0
2022-12-16 11:55:00,77.83,77.93,77.75,77.93,29842.0,75.1303,75.2268,75.0531,75.2268,29842.0
2022-12-16 12:00:00,77.94,77.96,77.76,77.83,16332.0,75.2365,75.2558,75.0627,75.1303,16332.0
2022-12-16 12:05:00,77.83,77.84,77.69,77.7,14470.0,75.1303,75.14,74.9952,75.0048,14470.0
2022-12-16 12:10:00,77.7,77.76,77.67,77.68,19864.0,75.0048,75.0627,74.9759,74.9855,19864.0
2022-12-16 12:15:00,77.65,77.68,77.61,77.68,24169.0,74.9565,74.9855,74.9179,74.9855,24169.0
2022-12-16 12:20:00,77.68,77.68,77.57,77.65,26377.0,74.9855,74.9855,74.8793,74.9565,26377.0
2022-12-16 12:25:00,77.64,77.64,77.58,77.63,12381.0,74.9469,74.9469,74.889,74.9372,12381.0
2022-12-16 12:30:00,77.64,77.76,77.61,77.75,19734.0,74.9469,75.0627,74.9179,75.0531,19734.0
2022-12-16 12:35:00,77.75,77.87,77.73,77.87,14460.0,75.0531,75.1689,75.0338,75.1689,14460.0
2022-12-16 12:40:00,77.85,77.9,77.77,77.77,19743.0,75.1496,75.1979,75.0724,75.0724,19743.0
2022-12-16 12:45:00,77.79,77.83,77.76,77.81,13604.0,75.0917,75.1303,75.0627,75.111,13604.0
2022-12-16 12:50:00,77.8,77.85,77.69,77.7,27772.0,75.1013,75.1496,74.9952,75.0048,27772.0
2022-12-16 12:55:00,77.7,77.71,77.59,77.64,17354.0,75.0048,75.0145,74.8986,74.9469,17354.0
2022-12-16 13:00:00,77.65,77.67,77.49,77.49,11739.0,74.9565,74.9759,74.8021,74.8021,11739.0
2022-12-16 13:05:00,77.48,77.59,77.43,77.56,16345.0,74.7924,74.8986,74.7442,74.8697,16345.0
2022-12-16 13:10:00,77.56,77.61,77.54,77.6,14687.0,74.8697,74.9179,74.8504,74.9083,14687.0
2022-12-16 13:15:00,77.59,77.69,77.59,77.6,19378.0,74.8986,74.9952,74.8986,74.9083,19378.0
2022-12-16 13:20:00,77.59,77.59,77.53,77.57,14370.0,74.8986,74.8986,74.8407,74.8793,14370.0
2022-12-16 13:25:00,77.56,77.58,77.52,77.53,19584.0,74.8697,74.889,74.8311,74.8407,19584.0
2022-12-16 13:30:00,77.54,77.65,77.53,77.65,11624.0,74.8504,74.9565,74.8407,74.9565,11624.0
2022-12-16 13:35:00,77.63,77.74,77.61,77.67,20138.0,74.9372,75.0434,74.9179,74.9759,20138.0
2022-12-16 13:40:00,77.66,77.69,77.61,77.68,12683.0,74.9662,74.9952,74.9179,74.9855,12683.0
2022-12-16 13:45:00,77.68,77.84,77.68,77.83,20240.0,74.9855,75.14,74.9855,75.1303,20240.0
2022-12-16 13:50:00,77.82,77.82,77.7,77.76,13894.0,75.1207,75.1207,75.0048,75.0627,13894.0
2022-12-16 13:55:00,77.77,77.89,77.77,77.89,12489.0,75.0724,75.1882,75.0724,75.1882,12489.0
2022-12-16 14:00:00,77.89,77.89,77.64,77.73,39158.0,75.1882,75.1882,74.9469,75.0338,39158.0
2022-12-16 14:05:00,77.73,77.73,77.64,77.65,17443.0,75.0338,75.0338,74.9469,74.9565,17443.0
2022-12-16 14:10:00,77.66,77.74,77.66,77.74,9353.0,74.9662,75.0434,74.9662,75.0434,9353.0
2022-12-16 14:15:00,77.74,77.78,77.74,77.76,12634.0,75.0434,75.082,75.0434,75.0627,12634.0
2022-12-16 14:20:00,77.76,77.76,77.65,77.68,25750.0,75.0627,75.0627,74.9565,74.9855,25750.0
2022-12-16 14:25:00,77.68,77.69,77.65,77.66,13777.0,74.9855,74.9952,74.9565,74.9662,13777.0
2022-12-16 14:30:00,77.66,77.68,77.62,77.65,26413.0,74.9662,74.9855,74.9276,74.9565,26413.0
2022-12-16 14:35:00,77.65,77.67,77.6,77.6,19115.0,74.9565,74.9759,74.9083,74.9083,19115.0
2022-12-16 14:40:00,77.6,77.68,77.6,77.62,29457.0,74.9083,74.9855,74.9083,74.9276,29457.0
2022-12-16 14:45:00,77.62,77.66,77.6,77.64,17755.0,74.9276,74.9662,74.9083,74.9469,17755.0
2022-12-16 14:50:00,77.64,77.72,77.61,77.71,19138.0,74.9469,75.0241,74.9179,75.0145,19138.0
2022-12-16 14:55:00,77.71,77.77,77.69,77.71,38729.0,75.0145,75.0724,74.9952,75.0145,38729.0
2022-12-16 15:00:00,77.72,77.8,77.66,77.67,47025.0,75.0241,75.1013,74.9662,74.9759,47025.0
2022-12-16 15:05:00,77.66,77.69,77.62,77.68,27852.0,74.9662,74.9952,74.9276,74.9855,27852.0
2022-12-16 15:10:00,77.68,77.71,77.63,77.69,53495.0,74.9855,75.0145,74.9372,74.9952,53495.0
2022-12-16 15:15:00,77.69,77.81,77.68,77.74,69146.0,74.9952,75.111,74.9855,75.0434,69146.0
2022-12-16 15:20:00,77.73,77.81,77.72,77.8,48177.0,75.0338,75.111,75.0241,75.1013,48177.0
2022-12-16 15:25:00,77.8,77.89,77.78,77.89,245129.0,75.1013,75.1882,75.082,75.1882,245129.0
2022-12-16 15:30:00,77.89,77.94,77.85,77.89,131693.0,75.1882,75.2365,75.1496,75.1882,131693.0
2022-12-16 15:35:00,77.89,77.9,77.85,77.87,117337.0,75.1882,75.1979,75.1496,75.1689,117337.0
2022-12-16 15:40:00,77.87,77.98,77.79,77.79,375323.0,75.1689,75.2751,75.0917,75.0917,375323.0
2022-12-16 15:45:00,77.78,77.89,77.77,77.86,104669.0,75.082,75.1882,75.0724,75.1593,104669.0
2022-12-16 15:50:00,77.88,78.05,77.76,77.77,187645.0,75.1786,75.3427,75.0627,75.0724,187645.0
2022-12-16 15:55:00,77.77,77.9,77.59,77.64,668036.0,75.0724,75.1979,74.8986,74.9469,668036.0
2022-12-19 09:30:00,78.0,78.16,77.82,78.09,149993.0,75.2944,75.4489,75.1207,75.3813,149993.0
2022-12-19 09:35:00,78.12,78.51,78.09,78.35,44454.0,75.4102,75.7867,75.3813,75.6323,44454.0
2022-12-19 09:40:00,78.34,78.35,78.12,78.14,20231.0,75.6226,75.6323,75.4102,75.4296,20231.0
2022-12-19 09:45:00,78.17,78.24,78.11,78.2,50929.0,75.4585,75.5261,75.4006,75.4875,50929.0
2022-12-19 09:50:00,78.2,78.24,78.05,78.13,49335.0,75.4875,75.5261,75.3427,75.4199,49335.0
2022-12-19 09:55:00,78.11,78.28,78.09,78.27,23312.0,75.4006,75.5647,75.3813,75.555,23312.0
2022-12-19 10:00:00,78.27,78.27,78.11,78.12,24427.0,75.555,75.555,75.4006,75.4102,24427.0
2022-12-19 10:05:00,78.12,78.41,78.1,78.4,34574.0,75.4102,75.6902,75.3909,75.6805,34574.0
2022-12-19 10:10:00,78.39,78.59,78.37,78.51,43117.0,75.6709,75.8639,75.6516,75.7867,43117.0
2022-12-19 10:15:00,78.53,78.64,78.52,78.64,10121.0,75.806,75.9122,75.7964,75.9122,10121.0
2022-12-19 10:20:00,78.64,78.68,78.6,78.65,11903.0,75.9122,75.9508,75.8736,75.9219,11903.0
2022-12-19 10:25:00,78.64,78.65,78.55,78.6,13437.0,75.9122,75.9219,75.8253,75.8736,13437.0
2022-12-19 10:30:00,78.58,78.62,78.45,78.45,26942.0,75.8543,75.8929,75.7288,75.7288,26942.0
2022-12-19 10:35:00,78.47,78.57,78.46,78.54,13956.0,75.7481,75.8446,75.7385,75.8157,13956.0
2022-12-19 10:40:00,78.56,78.63,78.52,78.53,32923.0,75.835,75.9026,75.7964,75.806,32923.0
2022-12-19 10:45:00,78.52,78.55,78.35,78.45,21517.0,75.7964,75.8253,75.6323,75.7288,21517.0
2022-12-19 10:50:00,78.45,78.45,78.35,78.39,10645.0,75.7288,75.7288,75.6323,75.6709,10645.0
2022-12-19 10:55:00,78.39,78.5,78.37,78.45,26186.0,75.6709,75.7771,75.6516,75.7288,26186.0
2022-12-19 11:00:00,78.46,78.54,78.43,78.44,18647.0,75.7385,75.8157,75.7095,75.7191,18647.0
2022-12-19 11:05:00,78.45,78.49,78.43,78.46,9471.0,75.7288,75.7674,75.7095,75.7385,9471.0
2022-12-19 11:10:00,78.45,78.47,78.28,78.3,23321.0,75.7288,75.7481,75.5647,75.584,23321.0
2022-12-19 11:15:00,78.29,78.38,78.2,78.36,13685.0,75.5743,75.6612,75.4875,75.6419,13685.0
2022-12-19 11:20:00,78.35,78.49,78.34,78.48,16369.0,75.6323,75.7674,75.6226,75.7578,16369.0
2022-12-19 11:25:00,78.48,78.49,78.39,78.44,10118.0,75.7578,75.7674,75.6709,75.7191,10118.0
2022-12-19 11:30:00,78.43,78.43,78.23,78.24,28366.0,75.7095,75.7095,75.5164,75.5261,28366.0
2022-12-19 11:35:00,78.24,78.49,78.23,78.46,19732.0,75.5261,75.7674,75.5164,75.7385,19732.0
2022-12-19 11:40:00,78.46,78.46,78.33,78.38,23652.0,75.7385,75.7385,75.613,75.6612,23652.0
2022-12-19 11:45:00,78.37,78.37,78.2,78.26,14986.0,75.6516,75.6516,75.4875,75.5454,14986.0
2022-12-19 11:50:00,78.27,78.33,78.26,78.32,18612.0,75.555,75.613,75.5454,75.6033,18612.0
2022-12-19 11:55:00,78.31,78.31,78.19,78.19,14328.0,75.5937,75.5937,75.4778,75.4778,14328.0
2022-12-19 12:00:00,78.17,78.23,78.16,78.19,8829.0,75.4585,75.5164,75.4489,75.4778,8829.0
2022-12-19 12:05:00,78.19,78.22,78.18,78.18,8058.0,75.4778,75.5068,75.4682,75.4682,8058.0
2022-12-19 12:10:00,78.18,78.22,78.05,78.2,38038.0,75.4682,75.5068,75.3427,75.4875,38038.0
2022-12-19 12:15:00,78.21,78.35,78.19,78.35,9885.0,75.4971,75.6323,75.4778,75.6323,9885.0
2022-12-19 12:20:00,78.33,78.33,78.19,78.2,7422.0,75.613,75.613,75.4778,75.4875,7422.0
2022-12-19 12:25:00,78.19,78.19,78.1,78.11,9201.0,75.4778,75.4778,75.3909,75.4006,9201.0
2022-12-19 12:30:00,78.11,78.11,77.95,77.99,17070.0,75.4006,75.4006,75.2461,75.2848,17070.0
2022-12-19 12:35:00,78.0,78.05,77.99,78.01,9273.0,75.2944,75.3427,75.2848,75.3041,9273.0
2022-12-19 12:40:00,78.01,78.13,78.01,78.11,22452.0,75.3041,75.4199,75.3041,75.4006,22452.0
2022-12-19 12:45:00,78.12,78.16,78.11,78.15,7264.0,75.4102,75.4489,75.4006,75.4392,7264.0
2022-12-19 12:50:00,78.15,78.19,78.13,78.14,18342.0,75.4392,75.4778,75.4199,75.4296,18342.0
2022-12-19 12:55:00,78.14,78.16,78.09,78.16,6557.0,75.4296,75.4489,75.3813,75.4489,6557.0
2022-12-19 13:00:00,78.16,78.21,78.16,78.2,10819.0,75.4489,75.4971,75.4489,75.4875,10819.0
2022-12-19 13:05:00,78.21,78.21,78.06,78.09,26626.0,75.4971,75.4971,75.3523,75.3813,26626.0
2022-12-19 13:10:00,78.11,78.21,78.08,78.18,45675.0,75.4006,75.4971,75.3716,75.4682,45675.0
2022-12-19 13:15:00,78.18,78.19,78.06,78.09,14526.0,75.4682,75.4778,75.3523,75.3813,14526.0
2022-12-19 13:20:00,78.09,78.13,78.08,78.11,9831.0,75.3813,75.4199,75.3716,75.4006,9831.0
2022-12-19 13:25:00,78.1,78.14,78.1,78.14,9234.0,75.3909,75.4296,75.3909,75.4296,9234.0
2022-12-19 13:30:00,78.13,78.15,78.05,78.05,8212.0,75.4199,75.4392,75.3427,75.3427,8212.0
2022-12-19 13:35:00,78.05,78.05,77.98,78.0,24598.0,75.3427,75.3427,75.2751,75.2944,24598.0
2022-12-19 13:40:00,78.02,78.04,77.97,78.0,23910.0,75.3137,75.333,75.2654,75.2944,23910.0
2022-12-19 13:45:00,78.0,78.06,77.95,78.05,24243.0,75.2944,75.3523,75.2461,75.3427,24243.0
2022-12-19 13:50:00,78.06,78.11,78.03,78.06,23546.0,75.3523,75.4006,75.3234,75.3523,23546.0
2022-12-19 13:55:00,78.05,78.05,77.93,77.96,14510.0,75.3427,75.3427,75.2268,75.2558,14510.0
2022-12-19 14:00:00,77.96,77.97,77.86,77.88,17924.0,75.2558,75.2654,75.1593,75.1786,17924.0
2022-12-19 14:05:00,77.88,77.97,77.87,77.97,22375.0,75.1786,75.2654,75.1689,75.2654,22375.0
2022-12-19 14:10:00,77.97,78.05,77.97,78.03,11683.0,75.2654,75.3427,75.2654,75.3234,11683.0
2022-12-19 14:15:00,78.02,78.03,77.92,77.94,14197.0,75.3137,75.3234,75.2172,75.2365,14197.0
2022-12-19 14:20:00,77.94,78.0,77.93,77.94,14846.0,75.2365,75.2944,75.2268,75.2365,14846.0
2022-12-19 14:25:00,77.94,77.98,77.89,77.89,12598.0,75.2365,75.2751,75.1882,75.1882,12598.0
2022-12-19 14:30:00,77.89,77.92,77.86,77.9,15991.0,75.1882,75.2172,75.1593,75.1979,15991.0
2022-12-19 14:35:00,77.9,77.91,77.83,77.89,13145.0,75.1979,75.2075,75.1303,75.1882,13145.0
2022-12-19 14:40:00,77.89,77.89,77.79,77.83,11891.0,75.1882,75.1882,75.0917,75.1303,11891.0
2022-12-19 14:45:00,77.84,77.92,77.78,77.81,19442.0,75.14,75.2172,75.082,75.111,19442.0
2022-12-19 14:50:00,77.81,77.81,77.73,77.75,15389.0,75.111,75.111,75.0338,75.0531,15389.0
2022-12-19 14:55:00,77.76,77.82,77.74,77.81,15305.0,75.0627,75.1207,75.0434,75.111,15305.0
2022-12-19 15:00:00,77.81,77.81,77.65,77.67,16738.0,75.111,75.111,74.9565,74.9759,16738.0
2022-12-19 15:05:00,77.66,77.72,77.63,77.69,21133.0,74.9662,75.0241,74.9372,74.9952,21133.0
2022-12-19 15:10:00,77.69,77.74,77.67,77.69,21354.0,74.9952,75.0434,74.9759,74.9952,21354.0
2022-12-19 15:15:00,77.69,77.78,77.69,77.78,24014.0,74.9952,75.082,74.9952,75.082,24014.0
2022-12-19 15:20:00,77.79,77.91,77.78,77.89,23086.0,75.0917,75.2075,75.082,75.1882,23086.0
2022-12-19 15:25:00,77.89,77.96,77.87,77.88,18976.0,75.1882,75.2558,75.1689,75.1786,18976.0
2022-12-19 15:30:00,77.91,77.96,77.85,77.95,40812.0,75.2075,75.2558,75.1496,75.2461,40812.0
2022-12-19 15:35:00,77.95,78.09,77.95,78.07,25642.0,75.2461,75.3813,75.2461,75.362,25642.0
2022-12-19 15:40:00,78.07,78.08,77.95,78.0,29100.0,75.362,75.3716,75.2461,75.2944,29100.0
2022-12-19 15:45:00,78.0,78.12,77.99,78.05,44492.0,75.2944,75.4102,75.2848,75.3427,44492.0
2022-12-19 15:50:00,78.05,78.21,78.05,78.09,113216.0,75.3427,75.4971,75.3427,75.3813,113216.0
2022-12-19 15:55:00,78.09,78.15,78.01,78.08,196350.0,75.3813,75.4392,75.3041,75.3716,196350.0
2022-12-20 09:30:00,78.24,78.39,78.09,78.17,90657.0,75.5261,75.6709,75.3813,75.4585,90657.0
2022-12-20 09:35:00,78.22,78.3,78.12,78.21,35987.0,75.5068,75.584,75.4102,75.4971,35987.0
2022-12-20 09:40:00,78.2,78.21,77.75,77.81,30752.0,75.4875,75.4971,75.0531,75.111,30752.0
2022-12-20 09:45:00,77.8,77.81,77.68,77.7,24344.0,75.1013,75.111,74.9855,75.0048,24344.0
2022-12-20 09:50:00,77.67,77.79,77.64,77.69,22111.0,74.9759,75.0917,74.9469,74.9952,22111.0
2022-12-20 09:55:00,77.69,77.83,77.67,77.83,40045.0,74.9952,75.1303,74.9759,75.1303,40045.0
2022-12-20 10:00:00,77.84,78.0,77.73,77.73,38292.0,75.14,75.2944,75.0338,75.0338,38292.0
2022-12-20 10:05:00,77.73,77.91,77.72,77.85,29522.0,75.0338,75.2075,75.0241,75.1496,29522.0
2022-12-20 10:10:00,77.87,78.0,77.81,77.99,15659.0,75.1689,75.2944,75.111,75.2848,15659.0
2022-12-20 10:15:00,77.98,78.09,77.95,78.04,10346.0,75.2751,75.3813,75.2461,75.333,10346.0
2022-12-20 10:20:00,78.04,78.18,78.04,78.12,14979.0,75.333,75.4682,75.333,75.4102,14979.0
2022-12-20 10:25:00,78.1,78.21,78.04,78.2,56743.0,75.3909,75.4971,75.333,75.4875,56743.0
2022-12-20 10:30:00,78.23,78.26,78.15,78.15,19127.0,75.5164,75.5454,75.4392,75.4392,19127.0
2022-12-20 10:35:00,78.15,78.21,78.06,78.09,14424.0,75.4392,75.4971,75.3523,75.3813,14424.0
2022-12-20 10:40:00,78.09,78.2,78.07,78.16,21883.0,75.3813,75.4875,75.362,75.4489,21883.0
2022-12-20 10:45:00,78.17,78.17,78.04,78.06,21045.0,75.4585,75.4585,75.333,75.3523,21045.0
2022-12-20 10:50:00,78.06,78.07,77.99,78.02,15403.0,75.3523,75.362,75.2848,75.3137,15403.0
2022-12-20 10:55:00,78.01,78.11,77.92,77.92,19589.0,75.3041,75.4006,75.2172,75.2172,19589.0
2022-12-20 11:00:00,77.92,78.03,77.86,78.01,59508.0,75.2172,75.3234,75.1593,75.3041,59508.0
2022-12-20 11:05:00,78.02,78.04,77.97,77.97,14140.0,75.3137,75.333,75.2654,75.2654,14140.0
2022-12-20 11:10:00,77.96,77.96,77.86,77.87,15663.0,75.2558,75.2558,75.1593,75.1689,15663.0
2022-12-20 11:15:00,77.86,77.87,77.66,77.71,21236.0,75.1593,75.1689,74.9662,75.0145,21236.0
2022-12-20 11:20:00,77.75,77.75,77.67,77.71,19254.0,75.0531,75.0531,74.9759,75.0145,19254.0
2022-12-20 11:25:00,77.7,77.75,77.58,77.58,18309.0,75.0048,75.0531,74.889,74.889,18309.0
2022-12-20 11:30:00,77.58,77.64,77.53,77.56,26498.0,74.889,74.9469,74.8407,74.8697,26498.0
2022-12-20 11:35:00,77.56,77.65,77.51,77.64,32111.0,74.8697,74.9565,74.8214,74.9469,32111.0
2022-12-20 11:40:00,77.65,77.71,77.62,77.71,24553.0,74.9565,75.0145,74.9276,75.0145,24553.0
2022-12-20 11:45:00,77.7,77.79,77.65,77.78,9085.0,75.0048,75.0917,74.9565,75.082,9085.0
2022-12-20 11:50:00,77.78,77.83,77.76,77.76,13721.0,75.082,75.1303,75.0627,75.0627,13721.0
2022-12-20 11:55:00,77.75,77.93,77.72,77.91,9939.0,75.0531,75.2268,75.0241,75.2075,9939.0
2022-12-20 12:00:00,77.92,77.99,77.91,77.94,15167.0,75.2172,75.2848,75.2075,75.2365,15167.0
2022-12-20 12:05:00,77.95,78.04,77.94,78.0,15033.0,75.2461,75.333,75.2365,75.2944,15033.0
2022-12-20 12:10:00,78.0,78.07,78.0,78.04,10054.0,75.2944,75.362,75.2944,75.333,10054.0
2022-12-20 12:15:00,78.04,78.05,77.97,77.99,9931.0,75.333,75.3427,75.2654,75.2848,9931.0
2022-12-20 12:20:00,77.98,78.11,77.97,78.09,16046.0,75.2751,75.4006,75.2654,75.3813,16046.0
2022-12-20 12:25:00,78.11,78.15,78.07,78.08,10643.0,75.4006,75.4392,75.362,75.3716,10643.0
2022-12-20 12:30:00,78.08,78.08,77.96,77.96,64343.0,75.3716,75.3716,75.2558,75.2558,64343.0
2022-12-20 12:35:00,77.96,78.0,77.95,77.99,10323.0,75.2558,75.2944,75.2461,75.2848,10323.0
2022-12-20 12:40:00,78.0,78.11,78.0,78.09,16666.0,75.2944,75.4006,75.2944,75.3813,16666.0
2022-12-20 12:45:00,78.09,78.14,78.07,78.08,10266.0,75.3813,75.4296,75.362,75.3716,10266.0
2022-12-20 12:50:00,78.08,78.08,78.02,78.04,11116.0,75.3716,75.3716,75.3137,75.333,11116.0
2022-12-20 12:55:00,78.06,78.09,77.98,78.01,28182.0,75.3523,75.3813,75.2751,75.3041,28182.0
2022-12-20 13:00:00,78.0,78.03,77.96,77.98,19400.0,75.2944,75.3234,75.2558,75.2751,19400.0
2022-12-20 13:05:00,77.97,78.02,77.92,77.93,26717.0,75.2654,75.3137,75.2172,75.2268,26717.0
2022-12-20 13:10:00,77.93,77.93,77.81,77.85,13696.0,75.2268,75.2268,75.111,75.1496,13696.0
2022-12-20 13:15:00,77.87,77.94,77.84,77.86,14566.0,75.1689,75.2365,75.14,75.1593,14566.0
2022-12-20 13:20:00,77.86,77.93,77.84,77.85,15898.0,75.1593,75.2268,75.14,75.1496,15898.0
2022-12-20 13:25:00,77.85,77.95,77.85,77.87,19324.0,75.1496,75.2461,75.1496,75.1689,19324.0
2022-12-20 13:30:00,77.86,77.95,77.86,77.91,15855.0,75.1593,75.2461,75.1593,75.2075,15855.0
2022-12-20 13:35:00,77.92,77.95,77.83,77.83,21081.0,75.2172,75.2461,75.1303,75.1303,21081.0
2022-12-20 13:40:00,77.85,77.88,77.79,77.83,16788.0,75.1496,75.1786,75.0917,75.1303,16788.0
2022-12-20 13:45:00,77.83,77.85,77.79,77.82,18957.0,75.1303,75.1496,75.0917,75.1207,18957.0
2022-12-20 13:50:00,77.83,77.89,77.8,77.89,18355.0,75.1303,75.1882,75.1013,75.1882,18355.0
2022-12-20 13:55:00,77.89,77.92,77.78,77.78,16413.0,75.1882,75.2172,75.082,75.082,16413.0
2022-12-20 14:00:00,77.79,77.82,77.74,77.78,34040.0,75.0917,75.1207,75.0434,75.082,34040.0
2022-12-20 14:05:00,77.79,77.81,77.74,77.78,37800.0,75.0917,75.111,75.0434,75.082,37800.0
2022-12-20 14:10:00,77.79,77.81,77.75,77.79,35177.0,75.0917,75.111,75.0531,75.0917,35177.0
2022-12-20 14:15:00,77.8,77.8,77.68,77.72,23761.0,75.1013,75.1013,74.9855,75.0241,23761.0
2022-12-20 14:20:00,77.71,77.76,77.69,77.7,26499.0,75.0145,75.0627,74.9952,75.0048,26499.0
2022-12-20 14:25:00,77.69,77.77,77.68,77.7,30603.0,74.9952,75.0724,74.9855,75.0048,30603.0
2022-12-20 14:30:00,77.71,77.72,77.65,77.7,30483.0,75.0145,75.0241,74.9565,75.0048,30483.0
2022-12-20 14:35:00,77.69,77.7,77.56,77.61,17631.0,74.9952,75.0048,74.8697,74.9179,17631.0
2022-12-20 14:40:00,77.61,77.65,77.56,77.62,18907.0,74.9179,74.9565,74.8697,74.9276,18907.0
2022-12-20 14:45:00,77.63,77.68,77.61,77.65,19605.0,74.9372,74.9855,74.9179,74.9565,19605.0
2022-12-20 14:50:00,77.66,77.71,77.58,77.68,22545.0,74.9662,75.0145,74.889,74.9855,22545.0
2022-12-20 14:55:00,77.67,77.69,77.61,77.67,15612.0,74.9759,74.9952,74.9179,74.9759,15612.0
2022-12-20 15:00:00,77.67,77.69,77.5,77.53,33093.0,74.9759,74.9952,74.8118,74.8407,33093.0
2022-12-20 15:05:00,77.53,77.55,77.49,77.53,21912.0,74.8407,74.86,74.8021,74.8407,21912.0
2022-12-20 15:10:00,77.53,77.61,77.53,77.6,25503.0,74.8407,74.9179,74.8407,74.9083,25503.0
2022-12-20 15:15:00,77.6,77.67,77.56,77.66,45343.0,74.9083,74.9759,74.8697,74.9662,45343.0
2022-12-20 15:20:00,77.67,77.75,77.67,77.73,31284.0,74.9759,75.0531,74.9759,75.0338,31284.0
2022-12-20 15:25:00,77.73,77.89,77.73,77.87,192311.0,75.0338,75.1882,75.0338,75.1689,192311.0
2022-12-20 15:30:00,77.87,77.89,77.77,77.89,34634.0,75.1689,75.1882,75.0724,75.1882,34634.0
2022-12-20 15:35:00,77.88,77.91,77.8,77.88,33588.0,75.1786,75.2075,75.1013,75.1786,33588.0
2022-12-20 15:40:00,77.87,77.88,77.8,77.83,63516.0,75.1689,75.1786,75.1013,75.1303,63516.0
2022-12-20 15:45:00,77.82,77.84,77.7,77.74,79934.0,75.1207,75.14,75.0048,75.0434,79934.0
2022-12-20 15:50:00,77.74,77.74,77.55,77.56,148768.0,75.0434,75.0434,74.86,74.8697,148768.0
2022-12-20 15:55:00,77.57,77.61,77.47,77.59,334236.0,74.8793,74.9179,74.7828,74.8986,334236.0
2022-12-21 09:30:00,78.57,79.09,78.3,78.83,152035.0,75.8446,76.3466,75.584,76.0956,152035.0
2022-12-21 09:35:00,78.84,78.88,78.63,78.75,44852.0,76.1053,76.1439,75.9026,76.0184,44852.0
2022-12-21 09:40:00,78.8,78.8,78.59,78.64,39409.0,76.0667,76.0667,75.8639,75.9122,39409.0
2022-12-21 09:45:00,78.65,78.73,78.48,78.55,36866.0,75.9219,75.9991,75.7578,75.8253,36866.0
2022-12-21 09:50:00,78.52,78.58,78.43,78.48,32875.0,75.7964,75.8543,75.7095,75.7578,32875.0
2022-12-21 09:55:00,78.5,78.59,78.48,78.53,21399.0,75.7771,75.8639,75.7578,75.806,21399.0
2022-12-21 10:00:00,78.55,78.67,78.52,78.54,51305.0,75.8253,75.9412,75.7964,75.8157,51305.0
2022-12-21 10:05:00,78.54,78.6,78.51,78.53,20573.0,75.8157,75.8736,75.7867,75.806,20573.0
2022-12-21 10:10:00,78.54,78.54,78.3,78.36,43506.0,75.8157,75.8157,75.584,75.6419,43506.0
2022-12-21 10:15:00,78.36,78.43,78.28,78.29,53357.0,75.6419,75.7095,75.5647,75.5743,53357.0
2022-12-21 10:20:00,78.32,78.42,78.3,78.39,17123.0,75.6033,75.6998,75.584,75.6709,17123.0
2022-12-21 10:25:00,78.39,78.47,78.37,78.41,50001.0,75.6709,75.7481,75.6516,75.6902,50001.0
2022-12-21 10:30:00,78.42,78.56,78.37,78.49,18467.0,75.6998,75.835,75.6516,75.7674,18467.0
2022-12-21 10:35:00,78.5,78.67,78.44,78.67,47395.0,75.7771,75.9412,75.7191,75.9412,47395.0
2022-12-21 10:40:00,78.67,78.73,78.66,78.72,36769.0,75.9412,75.9991,75.9315,75.9894,36769.0
2022-12-21 10:45:00,78.73,78.77,78.69,78.73,24721.0,75.9991,76.0377,75.9605,75.9991,24721.0
2022-12-21 10:50:00,78.74,78.86,78.73,78.74,23109.0,76.0087,76.1246,75.9991,76.0087,23109.0
2022-12-21 10:55:00,78.73,78.87,78.73,78.83,14698.0,75.9991,76.1342,75.9991,76.0956,14698.0
2022-12-21 11:00:00,78.84,79.02,78.84,79.0,20708.0,76.1053,76.279,76.1053,76.2597,20708.0
2022-12-21 11:05:00,79.0,79.12,78.99,79.11,17253.0,76.2597,76.3756,76.2501,76.3659,17253.0
2022-12-21 11:10:00,79.11,79.2,79.1,79.17,17779.0,76.3659,76.4528,76.3563,76.4238,17779.0
2022-12-21 11:15:00,79.17,79.22,79.05,79.07,49591.0,76.4238,76.4721,76.308,76.3273,49591.0
2022-12-21 11:20:00,79.05,79.06,78.89,78.9,24979.0,76.308,76.3176,76.1535,76.1632,24979.0
2022-12-21 11:25:00,78.91,78.92,78.84,78.87,14851.0,76.1728,76.1825,76.1053,76.1342,14851.0
2022-12-21 11:30:00,78.88,78.99,78.88,78.97,18927.0,76.1439,76.2501,76.1439,76.2308,18927.0
2022-12-21 11:35:00,78.96,78.97,78.84,78.84,19462.0,76.2211,76.2308,76.1053,76.1053,19462.0
2022-12-21 11:40:00,78.82,78.85,78.75,78.83,14976.0,76.086,76.1149,76.0184,76.0956,14976.0
2022-12-21 11:45:00,78.83,78.86,78.74,78.75,15486.0,76.0956,76.1246,76.0087,76.0184,15486.0
2022-12-21 11:50:00,78.74,78.79,78.68,78.71,21177.0,76.0087,76.057,75.9508,75.9798,21177.0
2022-12-21 11:55:00,78.71,78.73,78.65,78.66,15577.0,75.9798,75.9991,75.9219,75.9315,15577.0
2022-12-21 12:00:00,78.66,78.67,78.6,78.63,16423.0,75.9315,75.9412,75.8736,75.9026,16423.0
2022-12-21 12:05:00,78.64,78.69,78.59,78.61,10662.0,75.9122,75.9605,75.8639,75.8832,10662.0
2022-12-21 12:10:00,78.61,78.63,78.54,78.61,16911.0,75.8832,75.9026,75.8157,75.8832,16911.0
2022-12-21 12:15:00,78.61,78.61,78.56,78.59,17183.0,75.8832,75.8832,75.835,75.8639,17183.0
2022-12-21 12:20:00,78.59,78.64,78.55,78.62,16347.0,75.8639,75.9122,75.8253,75.8929,16347.0
2022-12-21 12:25:00,78.6,78.61,78.51,78.55,15311.0,75.8736,75.8832,75.7867,75.8253,15311.0
2022-12-21 12:30:00,78.55,78.64,78.55,78.61,12457.0,75.8253,75.9122,75.8253,75.8832,12457.0
2022-12-21 12:35:00,78.61,78.61,78.54,78.6,13659.0,75.8832,75.8832,75.8157,75.8736,13659.0
2022-12-21 12:40:00,78.61,78.64,78.57,78.59,12255.0,75.8832,75.9122,75.8446,75.8639,12255.0
2022-12-21 12:45:00,78.59,78.6,78.49,78.52,23789.0,75.8639,75.8736,75.7674,75.7964,23789.0
2022-12-21 12:50:00,78.52,78.57,78.5,78.53,12440.0,75.7964,75.8446,75.7771,75.806,12440.0
2022-12-21 12:55:00,78.54,78.63,78.52,78.61,15048.0,75.8157,75.9026,75.7964,75.8832,15048.0
2022-12-21 13:00:00,78.61,78.67,78.58,78.64,17951.0,75.8832,75.9412,75.8543,75.9122,17951.0
2022-12-21 13:05:00,78.64,78.74,78.64,78.72,13118.0,75.9122,76.0087,75.9122,75.9894,13118.0
2022-12-21 13:10:00,78.72,78.73,78.7,78.71,14722.0,75.9894,75.9991,75.9701,75.9798,14722.0
2022-12-21 13:15:00,78.7,78.7,78.64,78.65,14220.0,75.9701,75.9701,75.9122,75.9219,14220.0
2022-12-21 13:20:00,78.65,78.66,78.52,78.56,16699.0,75.9219,75.9315,75.7964,75.835,16699.0
2022-12-21 13:25:00,78.56,78.6,78.52,78.59,11393.0,75.835,75.8736,75.7964,75.8639,11393.0
2022-12-21 13:30:00,78.59,78.69,78.57,78.69,17680.0,75.8639,75.9605,75.8446,75.9605,17680.0
2022-12-21 13:35:00,78.7,78.7,78.66,78.69,14876.0,75.9701,75.9701,75.9315,75.9605,14876.0
2022-12-21 13:40:00,78.69,78.7,78.6,78.68,15921.0,75.9605,75.9701,75.8736,75.9508,15921.0
2022-12-21 13:45:00,78.68,78.81,78.67,78.79,11486.0,75.9508,76.0763,75.9412,76.057,11486.0
2022-12-21 13:50:00,78.78,78.8,78.76,78.79,13369.0,76.0474,76.0667,76.028,76.057,13369.0
2022-12-21 13:55:00,78.78,78.8,78.72,78.76,11383.0,76.0474,76.0667,75.9894,76.028,11383.0
2022-12-21 14:00:00,78.76,78.87,78.76,78.85,19079.0,76.028,76.1342,76.028,76.1149,19079.0
2022-12-21 14:05:00,78.84,78.9,78.82,78.87,25049.0,76.1053,76.1632,76.086,76.1342,25049.0
2022-12-21 14:10:00,78.87,78.93,78.84,78.86,20213.0,76.1342,76.1921,76.1053,76.1246,20213.0
2022-12-21 14:15:00,78.86,78.9,78.79,78.8,23335.0,76.1246,76.1632,76.057,76.0667,23335.0
2022-12-21 14:20:00,78.8,78.82,78.72,78.73,15542.0,76.0667,76.086,75.9894,75.9991,15542.0
2022-12-21 14:25:00,78.73,78.79,78.69,78.71,27606.0,75.9991,76.057,75.9605,75.9798,27606.0
2022-12-21 14:30:00,78.7,78.78,78.69,78.77,18434.0,75.9701,76.0474,75.9605,76.0377,18434.0
2022-12-21 14:35:00,78.77,78.77,78.65,78.67,18676.0,76.0377,76.0377,75.9219,75.9412,18676.0
2022-12-21 14:40:00,78.67,78.69,78.6,78.65,19905.0,75.9412,75.9605,75.8736,75.9219,19905.0
2022-12-21 14:45:00,78.64,78.74,78.64,78.68,17666.0,75.9122,76.0087,75.9122,75.9508,17666.0
2022-12-21 14:50:00,78.68,78.69,78.58,78.62,15853.0,75.9508,75.9605,75.8543,75.8929,15853.0
2022-12-21 14:55:00,78.62,78.68,78.61,78.66,23494.0,75.8929,75.9508,75.8832,75.9315,23494.0
2022-12-21 15:00:00,78.66,78.72,78.65,78.68,20649.0,75.9315,75.9894,75.9219,75.9508,20649.0
2022-12-21 15:05:00,78.68,78.68,78.56,78.57,18088.0,75.9508,75.9508,75.835,75.8446,18088.0
2022-12-21 15:10:00,78.57,78.69,78.56,78.68,18951.0,75.8446,75.9605,75.835,75.9508,18951.0
2022-12-21 15:15:00,78.68,78.69,78.61,78.65,22869.0,75.9508,75.9605,75.8832,75.9219,22869.0
2022-12-21 15:20:00,78.65,78.67,78.57,78.59,26514.0,75.9219,75.9412,75.8446,75.8639,26514.0
2022-12-21 15:25:00,78.58,78.62,78.48,78.49,21059.0,75.8543,75.8929,75.7578,75.7674,21059.0
2022-12-21 15:30:00,78.49,78.57,78.48,78.52,30537.0,75.7674,75.8446,75.7578,75.7964,30537.0
2022-12-21 15:35:00,78.52,78.57,78.48,78.49,40583.0,75.7964,75.8446,75.7578,75.7674,40583.0
2022-12-21 15:40:00,78.5,78.57,78.49,78.57,46695.0,75.7771,75.8446,75.7674,75.8446,46695.0
2022-12-21 15:45:00,78.58,78.69,78.52,78.65,56101.0,75.8543,75.9605,75.7964,75.9219,56101.0
2022-12-21 15:50:00,78.65,78.67,78.54,78.63,75644.0,75.9219,75.9412,75.8157,75.9026,75644.0
2022-12-21 15:55:00,78.63,78.84,78.62,78.84,265055.0,75.9026,76.1053,75.8929,76.1053,265055.0
2022-12-22 09:30:00,78.15,78.15,77.77,77.91,116852.0,75.4392,75.4392,75.0724,75.2075,116852.0
2022-12-22 09:35:00,77.9,78.03,77.83,77.93,44423.0,75.1979,75.3234,75.1303,75.2268,44423.0
2022-12-22 09:40:00,77.95,77.97,77.63,77.65,70003.0,75.2461,75.2654,74.9372,74.9565,70003.0
2022-12-22 09:45:00,77.66,77.89,77.66,77.82,53593.0,74.9662,75.1882,74.9662,75.1207,53593.0
2022-12-22 09:50:00,77.84,77.88,77.72,77.78,37823.0,75.14,75.1786,75.0241,75.082,37823.0
2022-12-22 09:55:00,77.77,77.85,77.74,77.77,30147.0,75.0724,75.1496,75.0434,75.0724,30147.0
2022-12-22 10:00:00,77.75,77.76,77.44,77.62,36034.0,75.0531,75.0627,74.7538,74.9276,36034.0
2022-12-22 10:05:00,77.6,77.68,77.56,77.61,21053.0,74.9083,74.9855,74.8697,74.9179,21053.0
2022-12-22 10:10:00,77.61,77.68,77.53,77.66,26250.0,74.9179,74.9855,74.8407,74.9662,26250.0
2022-12-22 10:15:00,77.64,77.71,77.55,77.7,22582.0,74.9469,75.0145,74.86,75.0048,22582.0
2022-12-22 10:20:00,77.7,77.74,77.68,77.71,19965.0,75.0048,75.0434,74.9855,75.0145,19965.0
2022-12-22 10:25:00,77.72,77.84,77.71,77.79,24566.0,75.0241,75.14,75.0145,75.0917,24566.0
2022-12-22 10:30:00,77.8,77.92,77.76,77.89,24630.0,75.1013,75.2172,75.0627,75.1882,24630.0
2022-12-22 10:35:00,77.87,77.87,77.74,77.75,17701.0,75.1689,75.1689,75.0434,75.0531,17701.0
2022-12-22 10:40:00,77.75,77.8,77.69,77.69,20145.0,75.0531,75.1013,74.9952,74.9952,20145.0
2022-12-22 10:45:00,77.7,77.91,77.69,77.85,25826.0,75.0048,75.2075,74.9952,75.1496,25826.0
2022-12-22 10:50:00,77.85,77.92,77.77,77.87,24955.0,75.1496,75.2172,75.0724,75.1689,24955.0
2022-12-22 10:55:00,77.88,77.88,77.8,77.87,18534.0,75.1786,75.1786,75.1013,75.1689,18534.0
2022-12-22 11:00:00,77.87,77.94,77.78,77.94,27936.0,75.1689,75.2365,75.082,75.2365,27936.0
2022-12-22 11:05:00,77.93,78.0,77.88,77.91,18290.0,75.2268,75.2944,75.1786,75.2075,18290.0
2022-12-22 11:10:00,77.91,77.94,77.84,77.92,15761.0,75.2075,75.2365,75.14,75.2172,15761.0
2022-12-22 11:15:00,77.92,78.01,77.89,77.89,9366.0,75.2172,75.3041,75.1882,75.1882,9366.0
2022-12-22 11:20:00,77.89,77.96,77.86,77.87,17521.0,75.1882,75.2558,75.1593,75.1689,17521.0
2022-12-22 11:25:00,77.87,77.89,77.8,77.83,12983.0,75.1689,75.1882,75.1013,75.1303,12983.0
2022-12-22 11:30:00,77.84,77.94,77.83,77.93,9604.0,75.14,75.2365,75.1303,75.2268,9604.0
2022-12-22 11:35:00,77.94,78.03,77.88,77.88,34944.0,75.2365,75.3234,75.1786,75.1786,34944.0
2022-12-22 11:40:00,77.88,77.88,77.8,77.8,23930.0,75.1786,75.1786,75.1013,75.1013,23930.0
2022-12-22 11:45:00,77.8,77.81,77.73,77.75,8465.0,75.1013,75.111,75.0338,75.0531,8465.0
2022-12-22 11:50:00,77.75,77.85,77.74,77.85,10341.0,75.0531,75.1496,75.0434,75.1496,10341.0
2022-12-22 11:55:00,77.85,77.95,77.81,77.95,9201.0,75.1496,75.2461,75.111,75.2461,9201.0
2022-12-22 12:00:00,77.95,77.96,77.86,77.9,13322.0,75.2461,75.2558,75.1593,75.1979,13322.0
2022-12-22 12:05:00,77.9,77.9,77.85,77.86,13396.0,75.1979,75.1979,75.1496,75.1593,13396.0
2022-12-22 12:10:00,77.87,77.9,77.82,77.87,27792.0,75.1689,75.1979,75.1207,75.1689,27792.0
2022-12-22 12:15:00,77.86,77.89,77.82,77.85,10812.0,75.1593,75.1882,75.1207,75.1496,10812.0
2022-12-22 12:20:00,77.86,77.87,77.77,77.78,19283.0,75.1593,75.1689,75.0724,75.082,19283.0
2022-12-22 12:25:00,77.78,77.82,77.66,77.68,22975.0,75.082,75.1207,74.9662,74.9855,22975.0
2022-12-22 12:30:00,77.7,77.71,77.57,77.59,15480.0,75.0048,75.0145,74.8793,74.8986,15480.0
2022-12-22 12:35:00,77.59,77.6,77.53,77.56,15617.0,74.8986,74.9083,74.8407,74.8697,15617.0
2022-12-22 12:40:00,77.59,77.6,77.49,77.56,11768.0,74.8986,74.9083,74.8021,74.8697,11768.0
2022-12-22 12:45:00,77.55,77.58,77.5,77.56,11861.0,74.86,74.889,74.8118,74.8697,11861.0
2022-12-22 12:50:00,77.56,77.59,77.55,77.56,19241.0,74.8697,74.8986,74.86,74.8697,19241.0
2022-12-22 12:55:00,77.56,77.61,77.55,77.6,13561.0,74.8697,74.9179,74.86,74.9083,13561.0
2022-12-22 13:00:00,77.61,77.61,77.41,77.42,11464.0,74.9179,74.9179,74.7249,74.7345,11464.0
2022-12-22 13:05:00,77.42,77.43,77.31,77.33,15057.0,74.7345,74.7442,74.6283,74.6476,15057.0
2022-12-22 13:10:00,77.32,77.5,77.32,77.5,8431.0,74.638,74.8118,74.638,74.8118,8431.0
2022-12-22 13:15:00,77.5,77.5,77.44,77.49,12629.0,74.8118,74.8118,74.7538,74.8021,12629.0
2022-12-22 13:20:00,77.48,77.54,77.43,77.51,17057.0,74.7924,74.8504,74.7442,74.8214,17057.0
2022-12-22 13:25:00,77.53,77.57,77.51,77.51,13840.0,74.8407,74.8793,74.8214,74.8214,13840.0
2022-12-22 13:30:00,77.5,77.5,77.38,77.41,12344.0,74.8118,74.8118,74.6959,74.7249,12344.0
2022-12-22 13:35:00,77.42,77.51,77.38,77.51,14525.0,74.7345,74.8214,74.6959,74.8214,14525.0
2022-12-22 13:40:00,77.51,77.58,77.49,77.51,11827.0,74.8214,74.889,74.8021,74.8214,11827.0
2022-12-22 13:45:00,77.51,77.57,77.48,77.5,28940.0,74.8214,74.8793,74.7924,74.8118,28940.0
2022-12-22 13:50:00,77.51,77.52,77.45,77.52,23067.0,74.8214,74.8311,74.7635,74.8311,23067.0
2022-12-22 13:55:00,77.52,77.52,77.41,77.42,29478.0,74.8311,74.8311,74.7249,74.7345,29478.0
2022-12-22 14:00:00,77.44,77.5,77.4,77.45,18859.0,74.7538,74.8118,74.7152,74.7635,18859.0
2022-12-22 14:05:00,77.45,77.52,77.43,77.48,52819.0,74.7635,74.8311,74.7442,74.7924,52819.0
2022-12-22 14:10:00,77.49,77.68,77.48,77.68,28386.0,74.8021,74.9855,74.7924,74.9855,28386.0
2022-12-22 14:15:00,77.68,77.71,77.62,77.67,24520.0,74.9855,75.0145,74.9276,74.9759,24520.0
2022-12-22 14:20:00,77.68,77.79,77.64,77.79,23581.0,74.9855,75.0917,74.9469,75.0917,23581.0
2022-12-22 14:25:00,77.79,77.84,77.74,77.84,23412.0,75.0917,75.14,75.0434,75.14,23412.0
2022-12-22 14:30:00,77.83,77.94,77.8,77.94,56062.0,75.1303,75.2365,75.1013,75.2365,56062.0
2022-12-22 14:35:00,77.94,78.01,77.9,77.93,22442.0,75.2365,75.3041,75.1979,75.2268,22442.0
2022-12-22 14:40:00,77.93,77.96,77.81,77.89,43284.0,75.2268,75.2558,75.111,75.1882,43284.0
2022-12-22 14:45:00,77.88,77.99,77.87,77.99,18356.0,75.1786,75.2848,75.1689,75.2848,18356.0
2022-12-22 14:50:00,78.01,78.09,77.95,78.06,20348.0,75.3041,75.3813,75.2461,75.3523,20348.0
2022-12-22 14:55:00,78.07,78.18,78.05,78.16,16541.0,75.362,75.4682,75.3427,75.4489,16541.0
2022-12-22 15:00:00,78.17,78.2,78.09,78.1,15276.0,75.4585,75.4875,75.3813,75.3909,15276.0
2022-12-22 15:05:00,78.1,78.18,78.04,78.16,11119.0,75.3909,75.4682,75.333,75.4489,11119.0
2022-12-22 15:10:00,78.17,78.21,78.06,78.09,13883.0,75.4585,75.4971,75.3523,75.3813,13883.0
2022-12-22 15:15:00,78.09,78.18,78.09,78.13,12994.0,75.3813,75.4682,75.3813,75.4199,12994.0
2022-12-22 15:20:00,78.15,78.28,78.12,78.28,16735.0,75.4392,75.5647,75.4102,75.5647,16735.0
2022-12-22 15:25:00,78.28,78.31,78.21,78.3,22743.0,75.5647,75.5937,75.4971,75.584,22743.0
2022-12-22 15:30:00,78.32,78.37,78.28,78.31,29695.0,75.6033,75.6516,75.5647,75.5937,29695.0
2022-12-22 15:35:00,78.32,78.32,78.14,78.16,24261.0,75.6033,75.6033,75.4296,75.4489,24261.0
2022-12-22 15:40:00,78.19,78.2,78.09,78.11,31868.0,75.4778,75.4875,75.3813,75.4006,31868.0
2022-12-22 15:45:00,78.1,78.15,78.04,78.14,38585.0,75.3909,75.4392,75.333,75.4296,38585.0
2022-12-22 15:50:00,78.15,78.35,78.14,78.3,75782.0,75.4392,75.6323,75.4296,75.584,75782.0
2022-12-22 15:55:00,78.28,78.42,78.22,78.4,195621.0,75.5647,75.6998,75.5068,75.6805,195621.0
2022-12-23 09:30:00,78.36,78.55,78.0,78.25,41090.0,75.6419,75.8253,75.2944,75.5357,41090.0
2022-12-23 09:35:00,78.28,78.31,78.06,78.15,14666.0,75.5647,75.5937,75.3523,75.4392,14666.0
2022-12-23 09:40:00,78.16,78.49,78.12,78.4,13437.0,75.4489,75.7674,75.4102,75.6805,13437.0
2022-12-23 09:45:00,78.37,78.44,78.29,78.4,11740.0,75.6516,75.7191,75.5743,75.6805,11740.0
2022-12-23 09:50:00,78.48,78.57,78.37,78.52,21543.0,75.7578,75.8446,75.6516,75.7964,21543.0
2022-12-23 09:55:00,78.52,78.61,78.5,78.53,27013.0,75.7964,75.8832,75.7771,75.806,27013.0
2022-12-23 10:00:00,78.6,78.93,78.5,78.76,24162.0,75.8736,76.1921,75.7771,76.028,24162.0
2022-12-23 10:05:00,78.75,78.77,78.54,78.67,28971.0,76.0184,76.0377,75.8157,75.9412,28971.0
2022-12-23 10:10:00,78.7,78.75,78.64,78.7,11444.0,75.9701,76.0184,75.9122,75.9701,11444.0
2022-12-23 10:15:00,78.65,78.82,78.64,78.81,8400.0,75.9219,76.086,75.9122,76.0763,8400.0
2022-12-23 10:20:00,78.81,78.82,78.7,78.78,17525.0,76.0763,76.086,75.9701,76.0474,17525.0
2022-12-23 10:25:00,78.79,78.85,78.75,78.78,14521.0,76.057,76.1149,76.0184,76.0474,14521.0
2022-12-23 10:30:00,78.78,78.95,78.78,78.95,9477.0,76.0474,76.2115,76.0474,76.2115,9477.0
2022-12-23 10:35:00,78.96,78.99,78.83,78.95,13505.0,76.2211,76.2501,76.0956,76.2115,13505.0
2022-12-23 10:40:00,78.95,78.97,78.87,78.95,11536.0,76.2115,76.2308,76.1342,76.2115,11536.0
2022-12-23 10:45:00,78.95,78.95,78.87,78.9,8172.0,76.2115,76.2115,76.1342,76.1632,8172.0
2022-12-23 10:50:00,78.89,78.89,78.76,78.8,14063.0,76.1535,76.1535,76.028,76.0667,14063.0
2022-12-23 10:55:00,78.82,78.88,78.74,78.79,11970.0,76.086,76.1439,76.0087,76.057,11970.0
2022-12-23 11:00:00,78.78,78.81,78.67,78.67,21661.0,76.0474,76.0763,75.9412,75.9412,21661.0
2022-12-23 11:05:00,78.69,78.79,78.66,78.78,9446.0,75.9605,76.057,75.9315,76.0474,9446.0
2022-12-23 11:10:00,78.8,78.89,78.78,78.81,8190.0,76.0667,76.1535,76.0474,76.0763,8190.0
2022-12-23 11:15:00,78.81,78.88,78.75,78.83,11607.0,76.0763,76.1439,76.0184,76.0956,11607.0
2022-12-23 11:20:00,78.84,78.86,78.79,78.8,10573.0,76.1053,76.1246,76.057,76.0667,10573.0
2022-12-23 11:25:00,78.81,78.92,78.81,78.92,21795.0,76.0763,76.1825,76.0763,76.1825,21795.0
2022-12-23 11:30:00,78.94,79.01,78.94,78.97,18074.0,76.2018,76.2694,76.2018,76.2308,18074.0
2022-12-23 11:35:00,78.97,79.03,78.95,79.0,12848.0,76.2308,76.2887,76.2115,76.2597,12848.0
2022-12-23 11:40:00,79.0,79.13,78.97,79.12,20112.0,76.2597,76.3852,76.2308,76.3756,20112.0
2022-12-23 11:45:00,79.11,79.19,79.1,79.15,37803.0,76.3659,76.4431,76.3563,76.4045,37803.0
2022-12-23 11:50:00,79.17,79.19,79.07,79.09,23512.0,76.4238,76.4431,76.3273,76.3466,23512.0
2022-12-23 11:55:00,79.09,79.13,79.07,79.11,5444.0,76.3466,76.3852,76.3273,76.3659,5444.0
2022-12-23 12:00:00,79.11,79.18,79.1,79.15,15355.0,76.3659,76.4335,76.3563,76.4045,15355.0
2022-12-23 12:05:00,79.16,79.17,79.08,79.13,25391.0,76.4142,76.4238,76.3369,76.3852,25391.0
2022-12-23 12:10:00,79.11,79.2,79.1,79.18,14804.0,76.3659,76.4528,76.3563,76.4335,14804.0
2022-12-23 12:15:00,79.18,79.21,79.13,79.16,12070.0,76.4335,76.4624,76.3852,76.4142,12070.0
2022-12-23 12:20:00,79.18,79.22,79.15,79.19,10279.0,76.4335,76.4721,76.4045,76.4431,10279.0
2022-12-23 12:25:00,79.17,79.21,79.14,79.15,18142.0,76.4238,76.4624,76.3949,76.4045,18142.0
2022-12-23 12:30:00,79.15,79.37,79.15,79.33,20923.0,76.4045,76.6169,76.4045,76.5783,20923.0
2022-12-23 12:35:00,79.33,79.38,79.23,79.29,11892.0,76.5783,76.6265,76.4817,76.5397,11892.0
2022-12-23 12:40:00,79.29,79.3,79.12,79.15,11055.0,76.5397,76.5493,76.3756,76.4045,11055.0
2022-12-23 12:45:00,79.16,79.17,79.14,79.16,7530.0,76.4142,76.4238,76.3949,76.4142,7530.0
2022-12-23 12:50:00,79.14,79.19,79.12,79.15,9474.0,76.3949,76.4431,76.3756,76.4045,9474.0
2022-12-23 12:55:00,79.15,79.18,79.13,79.16,8045.0,76.4045,76.4335,76.3852,76.4142,8045.0
2022-12-23 13:00:00,79.17,79.28,79.13,79.24,19291.0,76.4238,76.53,76.3852,76.4914,19291.0
2022-12-23 13:05:00,79.24,79.32,79.23,79.31,6875.0,76.4914,76.5686,76.4817,76.559,6875.0
2022-12-23 13:10:00,79.31,79.32,79.23,79.24,8708.0,76.559,76.5686,76.4817,76.4914,8708.0
2022-12-23 13:15:00,79.26,79.31,79.2,79.22,12240.0,76.5107,76.559,76.4528,76.4721,12240.0
2022-12-23 13:20:00,79.23,79.25,79.18,79.19,9307.0,76.4817,76.501,76.4335,76.4431,9307.0
2022-12-23 13:25:00,79.19,79.33,79.18,79.31,8304.0,76.4431,76.5783,76.4335,76.559,8304.0
2022-12-23 13:30:00,79.32,79.35,79.27,79.29,12612.0,76.5686,76.5976,76.5204,76.5397,12612.0
2022-12-23 13:35:00,79.3,79.35,79.26,79.29,16843.0,76.5493,76.5976,76.5107,76.5397,16843.0
2022-12-23 13:40:00,79.29,79.34,79.24,79.25,12078.0,76.5397,76.5879,76.4914,76.501,12078.0
2022-12-23 13:45:00,79.26,79.27,79.14,79.26,19861.0,76.5107,76.5204,76.3949,76.5107,19861.0
2022-12-23 13:50:00,79.25,79.32,79.22,79.31,15341.0,76.501,76.5686,76.4721,76.559,15341.0
2022-12-23 13:55:00,79.31,79.32,79.28,79.28,7969.0,76.559,76.5686,76.53,76.53,7969.0
2022-12-23 14:00:00,79.28,79.3,79.16,79.19,14325.0,76.53,76.5493,76.4142,76.4431,14325.0
2022-12-23 14:05:00,79.17,79.21,79.13,79.14,9812.0,76.4238,76.4624,76.3852,76.3949,9812.0
2022-12-23 14:10:00,79.13,79.2,79.13,79.14,22471.0,76.3852,76.4528,76.3852,76.3949,22471.0
2022-12-23 14:15:00,79.14,79.22,79.11,79.2,12874.0,76.3949,76.4721,76.3659,76.4528,12874.0
2022-12-23 14:20:00,79.22,79.24,79.11,79.14,12465.0,76.4721,76.4914,76.3659,76.3949,12465.0
2022-12-23 14:25:00,79.14,79.16,79.07,79.07,11774.0,76.3949,76.4142,76.3273,76.3273,11774.0
2022-12-23 14:30:00,79.08,79.18,79.08,79.13,12590.0,76.3369,76.4335,76.3369,76.3852,12590.0
2022-12-23 14:35:00,79.14,79.25,79.12,79.23,14703.0,76.3949,76.501,76.3756,76.4817,14703.0
2022-12-23 14:40:00,79.23,79.25,79.18,79.2,19934.0,76.4817,76.501,76.4335,76.4528,19934.0
2022-12-23 14:45:00,79.19,79.22,79.16,79.19,11970.0,76.4431,76.4721,76.4142,76.4431,11970.0
2022-12-23 14:50:00,79.2,79.29,79.19,79.28,9175.0,76.4528,76.5397,76.4431,76.53,9175.0
2022-12-23 14:55:00,79.28,79.34,79.27,79.33,14016.0,76.53,76.5879,76.5204,76.5783,14016.0
2022-12-23 15:00:00,79.34,79.45,79.31,79.37,14663.0,76.5879,76.6941,76.559,76.6169,14663.0
2022-12-23 15:05:00,79.38,79.38,79.28,79.3,11552.0,76.6265,76.6265,76.53,76.5493,11552.0
2022-12-23 15:10:00,79.3,79.37,79.29,79.35,13972.0,76.5493,76.6169,76.5397,76.5976,13972.0
2022-12-23 15:15:00,79.34,79.41,79.32,79.32,16407.0,76.5879,76.6555,76.5686,76.5686,16407.0
2022-12-23 15:20:00,79.33,79.34,79.25,79.26,14272.0,76.5783,76.5879,76.501,76.5107,14272.0
2022-12-23 15:25:00,79.25,79.28,79.23,79.26,14246.0,76.501,76.53,76.4817,76.5107,14246.0
2022-12-23 15:30:00,79.25,79.27,79.14,79.18,20751.0,76.501,76.5204,76.3949,76.4335,20751.0
2022-12-23 15:35:00,79.17,79.21,79.15,79.18,21368.0,76.4238,76.4624,76.4045,76.4335,21368.0
2022-12-23 15:40:00,79.17,79.27,79.15,79.26,35784.0,76.4238,76.5204,76.4045,76.5107,35784.0
2022-12-23 15:45:00,79.26,79.37,79.25,79.33,42590.0,76.5107,76.6169,76.501,76.5783,42590.0
2022-12-23 15:50:00,79.32,79.45,79.24,79.4,66325.0,76.5686,76.6941,76.4914,76.6458,66325.0
2022-12-23 15:55:00,79.41,79.5,79.37,79.49,165105.0,76.6555,76.7424,76.6169,76.7327,165105.0
2022-12-27 09:30:00,79.65,80.0,79.56,79.56,79332.0,76.8872,77.225,76.8003,76.8003,79332.0
2022-12-27 09:35:00,79.56,79.68,79.35,79.64,47658.0,76.8003,76.9161,76.5976,76.8775,47658.0
2022-12-27 09:40:00,79.64,79.67,79.5,79.51,40852.0,76.8775,76.9065,76.7424,76.752,40852.0
2022-12-27 09:45:00,79.49,79.49,79.24,79.29,14865.0,76.7327,76.7327,76.4914,76.5397,14865.0
2022-12-27 09:50:00,79.3,79.3,79.16,79.25,13184.0,76.5493,76.5493,76.4142,76.501,13184.0
2022-12-27 09:55:00,79.23,79.36,79.19,79.3,26113.0,76.4817,76.6072,76.4431,76.5493,26113.0
2022-12-27 10:00:00,79.28,79.33,79.16,79.2,18022.0,76.53,76.5783,76.4142,76.4528,18022.0
2022-12-27 10:05:00,79.2,79.28,79.19,79.23,15757.0,76.4528,76.53,76.4431,76.4817,15757.0
2022-12-27 10:10:00,79.24,79.41,79.13,79.37,26439.0,76.4914,76.6555,76.3852,76.6169,26439.0
2022-12-27 10:15:00,79.35,79.51,79.34,79.46,45233.0,76.5976,76.752,76.5879,76.7038,45233.0
2022-12-27 10:20:00,79.47,79.58,79.44,79.51,18019.0,76.7134,76.8196,76.6845,76.752,18019.0
2022-12-27 10:25:00,79.5,79.65,79.49,79.56,39406.0,76.7424,76.8872,76.7327,76.8003,39406.0
2022-12-27 10:30:00,79.58,79.59,79.44,79.46,36137.0,76.8196,76.8293,76.6845,76.7038,36137.0
2022-12-27 10:35:00,79.46,79.48,79.37,79.39,67884.0,76.7038,76.7231,76.6169,76.6362,67884.0
2022-12-27 10:40:00,79.39,79.4,79.2,79.22,46909.0,76.6362,76.6458,76.4528,76.4721,46909.0
2022-12-27 10:45:00,79.22,79.36,79.17,79.18,47167.0,76.4721,76.6072,76.4238,76.4335,47167.0
2022-12-27 10:50:00,79.18,79.29,79.11,79.29,39514.0,76.4335,76.5397,76.3659,76.5397,39514.0
2022-12-27 10:55:00,79.3,79.34,79.14,79.17,19640.0,76.5493,76.5879,76.3949,76.4238,19640.0
2022-12-27 11:00:00,79.16,79.34,79.14,79.28,23870.0,76.4142,76.5879,76.3949,76.53,23870.0
2022-12-27 11:05:00,79.28,79.29,79.13,79.29,24805.0,76.53,76.5397,76.3852,76.5397,24805.0
2022-12-27 11:10:00,79.29,79.31,79.26,79.31,16876.0,76.5397,76.559,76.5107,76.559,16876.0
2022-12-27 11:15:00,79.32,79.32,79.16,79.19,14930.0,76.5686,76.5686,76.4142,76.4431,14930.0
2022-12-27 11:20:00,79.19,79.27,79.09,79.27,15013.0,76.4431,76.5204,76.3466,76.5204,15013.0
2022-12-27 11:25:00,79.28,79.31,79.23,79.3,14517.0,76.53,76.559,76.4817,76.5493,14517.0
2022-12-27 11:30:00,79.3,79.4,79.29,79.3,17912.0,76.5493,76.6458,76.5397,76.5493,17912.0
2022-12-27 11:35:00,79.3,79.45,79.28,79.45,23091.0,76.5493,76.6941,76.53,76.6941,23091.0
2022-12-27 11:40:00,79.45,79.53,79.42,79.49,17420.0,76.6941,76.7713,76.6652,76.7327,17420.0
2022-12-27 11:45:00,79.5,79.59,79.49,79.56,20536.0,76.7424,76.8293,76.7327,76.8003,20536.0
2022-12-27 11:50:00,79.57,79.64,79.51,79.55,22359.0,76.8099,76.8775,76.752,76.7906,22359.0
2022-12-27 11:55:00,79.55,79.64,79.54,79.57,12859.0,76.7906,76.8775,76.781,76.8099,12859.0
2022-12-27 12:00:00,79.57,79.61,79.55,79.56,18270.0,76.8099,76.8486,76.7906,76.8003,18270.0
2022-12-27 12:05:00,79.56,79.62,79.55,79.59,11326.0,76.8003,76.8582,76.7906,76.8293,11326.0
2022-12-27 12:10:00,79.59,79.7,79.58,79.63,22023.0,76.8293,76.9354,76.8196,76.8679,22023.0
2022-12-27 12:15:00,79.62,79.68,79.59,79.64,19906.0,76.8582,76.9161,76.8293,76.8775,19906.0
2022-12-27 12:20:00,79.65,79.65,79.48,79.48,10968.0,76.8872,76.8872,76.7231,76.7231,10968.0
2022-12-27 12:25:00,79.48,79.48,79.39,79.39,9020.0,76.7231,76.7231,76.6362,76.6362,9020.0
2022-12-27 12:30:00,79.38,79.43,79.37,79.43,13581.0,76.6265,76.6748,76.6169,76.6748,13581.0
2022-12-27 12:35:00,79.41,79.41,79.3,79.31,11595.0,76.6555,76.6555,76.5493,76.559,11595.0
2022-12-27 12:40:00,79.33,79.35,79.15,79.16,14165.0,76.5783,76.5976,76.4045,76.4142,14165.0
2022-12-27 12:45:00,79.15,79.16,79.09,79.14,19491.0,76.4045,76.4142,76.3466,76.3949,19491.0
2022-12-27 12:50:00,79.14,79.24,79.13,79.22,12741.0,76.3949,76.4914,76.3852,76.4721,12741.0
2022-12-27 12:55:00,79.22,79.25,79.2,79.24,14327.0,76.4721,76.501,76.4528,76.4914,14327.0
2022-12-27 13:00:00,79.24,79.34,79.23,79.33,19867.0,76.4914,76.5879,76.4817,76.5783,19867.0
2022-12-27 13:05:00,79.31,79.43,79.29,79.38,16067.0,76.559,76.6748,76.5397,76.6265,16067.0
2022-12-27 13:10:00,79.38,79.38,79.11,79.21,60644.0,76.6265,76.6265,76.3659,76.4624,60644.0
2022-12-27 13:15:00,79.22,79.25,79.11,79.12,16236.0,76.4721,76.501,76.3659,76.3756,16236.0
2022-12-27 13:20:00,79.13,79.14,79.07,79.11,15732.0,76.3852,76.3949,76.3273,76.3659,15732.0
2022-12-27 13:25:00,79.11,79.14,79.07,79.07,18287.0,76.3659,76.3949,76.3273,76.3273,18287.0
2022-12-27 13:30:00,79.08,79.08,78.95,78.99,14419.0,76.3369,76.3369,76.2115,76.2501,14419.0
2022-12-27 13:35:00,78.98,79.05,78.97,79.04,13566.0,76.2404,76.308,76.2308,76.2983,13566.0
2022-12-27 13:40:00,79.05,79.1,79.04,79.06,20205.0,76.308,76.3563,76.2983,76.3176,20205.0
2022-12-27 13:45:00,79.06,79.09,78.99,79.07,19170.0,76.3176,76.3466,76.2501,76.3273,19170.0
2022-12-27 13:50:00,79.07,79.07,78.97,79.0,17438.0,76.3273,76.3273,76.2308,76.2597,17438.0
2022-12-27 13:55:00,78.99,78.99,78.91,78.94,19695.0,76.2501,76.2501,76.1728,76.2018,19695.0
2022-12-27 14:00:00,78.94,79.05,78.93,79.03,21135.0,76.2018,76.308,76.1921,76.2887,21135.0
2022-12-27 14:05:00,79.03,79.18,79.03,79.18,17209.0,76.2887,76.4335,76.2887,76.4335,17209.0
2022-12-27 14:10:00,79.17,79.22,79.16,79.2,18624.0,76.4238,76.4721,76.4142,76.4528,18624.0
2022-12-27 14:15:00,79.2,79.21,79.08,79.11,22680.0,76.4528,76.4624,76.3369,76.3659,22680.0
2022-12-27 14:20:00,79.09,79.1,79.03,79.09,24646.0,76.3466,76.3563,76.2887,76.3466,24646.0
2022-12-27 14:25:00,79.09,79.13,79.04,79.12,15666.0,76.3466,76.3852,76.2983,76.3756,15666.0
2022-12-27 14:30:00,79.11,79.16,79.08,79.14,18336.0,76.3659,76.4142,76.3369,76.3949,18336.0
2022-12-27 14:35:00,79.15,79.17,79.11,79.16,18502.0,76.4045,76.4238,76.3659,76.4142,18502.0
2022-12-27 14:40:00,79.16,79.16,78.98,79.0,19368.0,76.4142,76.4142,76.2404,76.2597,19368.0
2022-12-27 14:45:00,79.01,79.08,78.99,79.07,14901.0,76.2694,76.3369,76.2501,76.3273,14901.0
2022-12-27 14:50:00,79.07,79.11,79.07,79.11,18566.0,76.3273,76.3659,76.3273,76.3659,18566.0
2022-12-27 14:55:00,79.11,79.11,79.02,79.06,18645.0,76.3659,76.3659,76.279,76.3176,18645.0
2022-12-27 15:00:00,79.06,79.12,78.97,78.98,22722.0,76.3176,76.3756,76.2308,76.2404,22722.0
2022-12-27 15:05:00,78.98,79.06,78.97,79.06,16638.0,76.2404,76.3176,76.2308,76.3176,16638.0
2022-12-27 15:10:00,79.04,79.07,79.0,79.05,25592.0,76.2983,76.3273,76.2597,76.308,25592.0
2022-12-27 15:15:00,79.06,79.12,79.05,79.09,16450.0,76.3176,76.3756,76.308,76.3466,16450.0
2022-12-27 15:20:00,79.09,79.09,79.03,79.06,24947.0,76.3466,76.3466,76.2887,76.3176,24947.0
2022-12-27 15:25:00,79.06,79.13,79.04,79.13,39113.0,76.3176,76.3852,76.2983,76.3852,39113.0
2022-12-27 15:30:00,79.14,79.14,79.03,79.05,44068.0,76.3949,76.3949,76.2887,76.308,44068.0
2022-12-27 15:35:00,79.06,79.19,79.03,79.13,39776.0,76.3176,76.4431,76.2887,76.3852,39776.0
2022-12-27 15:40:00,79.13,79.18,79.12,79.13,42682.0,76.3852,76.4335,76.3756,76.3852,42682.0
2022-12-27 15:45:00,79.12,79.14,79.03,79.04,37722.0,76.3756,76.3949,76.2887,76.2983,37722.0
2022-12-27 15:50:00,79.03,79.19,79.01,79.08,110969.0,76.2887,76.4431,76.2694,76.3369,110969.0
2022-12-27 15:55:00,79.07,79.1,78.92,79.0,280841.0,76.3273,76.3563,76.1825,76.2597,280841.0
2022-12-28 09:30:00,78.96,79.09,78.62,78.88,85592.0,76.2211,76.3466,75.8929,76.1439,85592.0
2022-12-28 09:35:00,78.93,79.17,78.89,79.17,27876.0,76.1921,76.4238,76.1535,76.4238,27876.0
2022-12-28 09:40:00,79.19,79.26,79.15,79.16,29985.0,76.4431,76.5107,76.4045,76.4142,29985.0
2022-12-28 09:45:00,79.17,79.33,79.17,79.31,12699.0,76.4238,76.5783,76.4238,76.559,12699.0
2022-12-28 09:50:00,79.3,79.3,79.05,79.08,17401.0,76.5493,76.5493,76.308,76.3369,17401.0
2022-12-28 09:55:00,79.08,79.16,79.03,79.09,13793.0,76.3369,76.4142,76.2887,76.3466,13793.0
2022-12-28 10:00:00,79.1,79.18,79.04,79.14,22621.0,76.3563,76.4335,76.2983,76.3949,22621.0
2022-12-28 10:05:00,79.12,79.17,79.08,79.1,17578.0,76.3756,76.4238,76.3369,76.3563,17578.0
2022-12-28 10:10:00,79.09,79.09,79.01,79.07,14343.0,76.3466,76.3466,76.2694,76.3273,14343.0
2022-12-28 10:15:00,79.07,79.16,79.0,79.03,13227.0,76.3273,76.4142,76.2597,76.2887,13227.0
2022-12-28 10:20:00,79.02,79.13,79.0,79.08,45386.0,76.279,76.3852,76.2597,76.3369,45386.0
2022-12-28 10:25:00,79.07,79.07,78.78,78.81,23676.0,76.3273,76.3273,76.0474,76.0763,23676.0
2022-12-28 10:30:00,78.79,78.84,78.76,78.81,36122.0,76.057,76.1053,76.028,76.0763,36122.0
2022-12-28 10:35:00,78.82,78.86,78.76,78.84,47774.0,76.086,76.1246,76.028,76.1053,47774.0
2022-12-28 10:40:00,78.84,78.87,78.67,78.67,20217.0,76.1053,76.1342,75.9412,75.9412,20217.0
2022-12-28 10:45:00,78.67,78.68,78.55,78.56,22529.0,75.9412,75.9508,75.8253,75.835,22529.0
2022-12-28 10:50:00,78.55,78.55,78.42,78.49,83696.0,75.8253,75.8253,75.6998,75.7674,83696.0
2022-12-28 10:55:00,78.49,78.5,78.38,78.39,23130.0,75.7674,75.7771,75.6612,75.6709,23130.0
2022-12-28 11:00:00,78.38,78.48,78.37,78.47,29358.0,75.6612,75.7578,75.6516,75.7481,29358.0
2022-12-28 11:05:00,78.46,78.46,78.25,78.28,23647.0,75.7385,75.7385,75.5357,75.5647,23647.0
2022-12-28 11:10:00,78.28,78.45,78.28,78.41,23667.0,75.5647,75.7288,75.5647,75.6902,23667.0
2022-12-28 11:15:00,78.44,78.5,78.31,78.36,21037.0,75.7191,75.7771,75.5937,75.6419,21037.0
2022-12-28 11:20:00,78.35,78.4,78.29,78.34,10636.0,75.6323,75.6805,75.5743,75.6226,10636.0
2022-12-28 11:25:00,78.34,78.4,78.34,78.39,13952.0,75.6226,75.6805,75.6226,75.6709,13952.0
2022-12-28 11:30:00,78.39,78.42,78.35,78.36,23020.0,75.6709,75.6998,75.6323,75.6419,23020.0
2022-12-28 11:35:00,78.35,78.4,78.31,78.39,19448.0,75.6323,75.6805,75.5937,75.6709,19448.0
2022-12-28 11:40:00,78.39,78.5,78.39,78.5,13635.0,75.6709,75.7771,75.6709,75.7771,13635.0
2022-12-28 11:45:00,78.5,78.5,78.38,78.38,14165.0,75.7771,75.7771,75.6612,75.6612,14165.0
2022-12-28 11:50:00,78.38,78.49,78.38,78.4,12696.0,75.6612,75.7674,75.6612,75.6805,12696.0
2022-12-28 11:55:00,78.4,78.45,78.38,78.45,27107.0,75.6805,75.7288,75.6612,75.7288,27107.0
2022-12-28 12:00:00,78.45,78.47,78.3,78.37,15079.0,75.7288,75.7481,75.584,75.6516,15079.0
2022-12-28 12:05:00,78.37,78.45,78.35,78.44,11260.0,75.6516,75.7288,75.6323,75.7191,11260.0
2022-12-28 12:10:00,78.44,78.47,78.35,78.35,9768.0,75.7191,75.7481,75.6323,75.6323,9768.0
2022-12-28 12:15:00,78.36,78.43,78.35,78.43,9842.0,75.6419,75.7095,75.6323,75.7095,9842.0
2022-12-28 12:20:00,78.42,78.45,78.38,78.41,14288.0,75.6998,75.7288,75.6612,75.6902,14288.0
2022-12-28 12:25:00,78.44,78.54,78.44,78.53,11039.0,75.7191,75.8157,75.7191,75.806,11039.0
2022-12-28 12:30:00,78.52,78.63,78.51,78.61,24537.0,75.7964,75.9026,75.7867,75.8832,24537.0
2022-12-28 12:35:00,78.6,78.67,78.59,78.66,16869.0,75.8736,75.9412,75.8639,75.9315,16869.0
2022-12-28 12:40:00,78.67,78.74,78.66,78.71,9885.0,75.9412,76.0087,75.9315,75.9798,9885.0
2022-12-28 12:45:00,78.71,78.82,78.7,78.81,12225.0,75.9798,76.086,75.9701,76.0763,12225.0
2022-12-28 12:50:00,78.81,78.83,78.78,78.81,7292.0,76.0763,76.0956,76.0474,76.0763,7292.0
2022-12-28 12:55:00,78.81,78.89,78.8,78.86,10837.0,76.0763,76.1535,76.0667,76.1246,10837.0
2022-12-28 13:00:00,78.87,79.0,78.85,79.0,25302.0,76.1342,76.2597,76.1149,76.2597,25302.0
2022-12-28 13:05:00,79.01,79.01,78.91,78.98,7366.0,76.2694,76.2694,76.1728,76.2404,7366.0
2022-12-28 13:10:00,78.98,79.02,78.96,78.99,31626.0,76.2404,76.279,76.2211,76.2501,31626.0
2022-12-28 13:15:00,78.99,79.03,78.97,79.02,14879.0,76.2501,76.2887,76.2308,76.279,14879.0
2022-12-28 13:20:00,79.01,79.01,78.95,78.98,16826.0,76.2694,76.2694,76.2115,76.2404,16826.0
2022-12-28 13:25:00,78.98,78.99,78.85,78.91,21880.0,76.2404,76.2501,76.1149,76.1728,21880.0
2022-12-28 13:30:00,78.9,78.91,78.81,78.89,27269.0,76.1632,76.1728,76.0763,76.1535,27269.0
2022-12-28 13:35:00,78.9,78.95,78.8,78.81,15390.0,76.1632,76.2115,76.0667,76.0763,15390.0
2022-12-28 13:40:00,78.81,78.85,78.8,78.83,12839.0,76.0763,76.1149,76.0667,76.0956,12839.0
2022-12-28 13:45:00,78.84,78.93,78.84,78.89,19249.0,76.1053,76.1921,76.1053,76.1535,19249.0
2022-12-28 13:50:00,78.89,78.97,78.85,78.97,12787.0,76.1535,76.2308,76.1149,76.2308,12787.0
2022-12-28 13:55:00,78.96,78.96,78.88,78.91,9224.0,76.2211,76.2211,76.1439,76.1728,9224.0
2022-12-28 14:00:00,78.91,78.99,78.9,78.98,11179.0,76.1728,76.2501,76.1632,76.2404,11179.0
2022-12-28 14:05:00,78.98,79.01,78.89,78.91,11749.0,76.2404,76.2694,76.1535,76.1728,11749.0
2022-12-28 14:10:00,78.91,78.93,78.85,78.91,18538.0,76.1728,76.1921,76.1149,76.1728,18538.0
2022-12-28 14:15:00,78.92,78.92,78.79,78.85,13087.0,76.1825,76.1825,76.057,76.1149,13087.0
2022-12-28 14:20:00,78.85,78.88,78.79,78.87,15465.0,76.1149,76.1439,76.057,76.1342,15465.0
2022-12-28 14:25:00,78.89,78.9,78.82,78.86,13956.0,76.1535,76.1632,76.086,76.1246,13956.0
2022-12-28 14:30:00,78.86,78.96,78.85,78.91,12299.0,76.1246,76.2211,76.1149,76.1728,12299.0
2022-12-28 14:35:00,78.91,78.95,78.88,78.92,19053.0,76.1728,76.2115,76.1439,76.1825,19053.0
2022-12-28 14:40:00,78.93,79.05,78.93,79.04,15713.0,76.1921,76.308,76.1921,76.2983,15713.0
2022-12-28 14:45:00,79.05,79.08,79.02,79.02,18047.0,76.308,76.3369,76.279,76.279,18047.0
2022-12-28 14:50:00,78.99,79.01,78.96,79.0,22507.0,76.2501,76.2694,76.2211,76.2597,22507.0
2022-12-28 14:55:00,78.99,79.03,78.92,78.93,23042.0,76.2501,76.2887,76.1825,76.1921,23042.0
2022-12-28 15:00:00,78.93,78.94,78.78,78.79,20448.0,76.1921,76.2018,76.0474,76.057,20448.0
2022-12-28 15:05:00,78.8,78.82,78.75,78.77,21756.0,76.0667,76.086,76.0184,76.0377,21756.0
2022-12-28 15:10:00,78.77,78.79,78.65,78.67,21532.0,76.0377,76.057,75.9219,75.9412,21532.0
2022-12-28 15:15:00,78.66,78.76,78.62,78.68,26086.0,75.9315,76.028,75.8929,75.9508,26086.0
2022-12-28 15:20:00,78.67,78.68,78.57,78.6,15633.0,75.9412,75.9508,75.8446,75.8736,15633.0
2022-12-28 15:25:00,78.61,78.63,78.59,78.61,19862.0,75.8832,75.9026,75.8639,75.8832,19862.0
2022-12-28 15:30:00,78.61,78.74,78.59,78.68,33277.0,75.8832,76.0087,75.8639,75.9508,33277.0
2022-12-28 15:35:00,78.68,78.76,78.67,78.74,26349.0,75.9508,76.028,75.9412,76.0087,26349.0
2022-12-28 15:40:00,78.75,78.78,78.69,78.7,37122.0,76.0184,76.0474,75.9605,75.9701,37122.0
2022-12-28 15:45:00,78.69,78.78,78.67,78.73,41505.0,75.9605,76.0474,75.9412,75.9991,41505.0
2022-12-28 15:50:00,78.74,78.76,78.65,78.69,109581.0,76.0087,76.028,75.9219,75.9605,109581.0
2022-12-28 15:55:00,78.69,78.77,78.64,78.68,191197.0,75.9605,76.0377,75.9122,75.9508,191197.0
2022-12-29 09:30:00,79.13,79.47,78.95,79.27,66573.0,76.3852,76.7134,76.2115,76.5204,66573.0
2022-12-29 09:35:00,79.28,79.34,79.15,79.25,12989.0,76.53,76.5879,76.4045,76.501,12989.0
2022-12-29 09:40:00,79.26,79.44,79.26,79.27,6755.0,76.5107,76.6845,76.5107,76.5204,6755.0
2022-12-29 09:45:00,79.32,79.4,79.29,79.36,22417.0,76.5686,76.6458,76.5397,76.6072,22417.0
2022-12-29 09:50:00,79.38,79.39,78.98,79.15,56612.0,76.6265,76.6362,76.2404,76.4045,56612.0
2022-12-29 09:55:00,79.16,79.34,79.16,79.26,6008.0,76.4142,76.5879,76.4142,76.5107,6008.0
2022-12-29 10:00:00,79.25,79.33,79.2,79.33,15293.0,76.501,76.5783,76.4528,76.5783,15293.0
2022-12-29 10:05:00,79.33,79.48,79.3,79.4,34803.0,76.5783,76.7231,76.5493,76.6458,34803.0
2022-12-29 10:10:00,79.4,79.51,79.38,79.48,14333.0,76.6458,76.752,76.6265,76.7231,14333.0
2022-12-29 10:15:00,79.51,79.53,79.44,79.5,14936.0,76.752,76.7713,76.6845,76.7424,14936.0
2022-12-29 10:20:00,79.47,79.53,79.41,79.49,7954.0,76.7134,76.7713,76.6555,76.7327,7954.0
2022-12-29 10:25:00,79.5,79.55,79.46,79.5,15771.0,76.7424,76.7906,76.7038,76.7424,15771.0
2022-12-29 10:30:00,79.51,79.61,79.48,79.6,8936.0,76.752,76.8486,76.7231,76.8389,8936.0
2022-12-29 10:35:00,79.6,79.61,79.46,79.46,10663.0,76.8389,76.8486,76.7038,76.7038,10663.0
2022-12-29 10:40:00,79.47,79.54,79.4,79.42,10523.0,76.7134,76.781,76.6458,76.6652,10523.0
2022-12-29 10:45:00,79.42,79.49,79.38,79.46,14825.0,76.6652,76.7327,76.6265,76.7038,14825.0
2022-12-29 10:50:00,79.46,79.57,79.45,79.54,21512.0,76.7038,76.8099,76.6941,76.781,21512.0
2022-12-29 10:55:00,79.56,79.61,79.54,79.59,21173.0,76.8003,76.8486,76.781,76.8293,21173.0
2022-12-29 11:00:00,79.59,79.68,79.59,79.65,13339.0,76.8293,76.9161,76.8293,76.8872,13339.0
2022-12-29 11:05:00,79.65,79.65,79.53,79.54,16192.0,76.8872,76.8872,76.7713,76.781,16192.0
2022-12-29 11:10:00,79.54,79.54,79.43,79.48,12785.0,76.781,76.781,76.6748,76.7231,12785.0
2022-12-29 11:15:00,79.49,79.49,79.4,79.45,19369.0,76.7327,76.7327,76.6458,76.6941,19369.0
2022-12-29 11:20:00,79.47,79.47,79.37,79.45,27045.0,76.7134,76.7134,76.6169,76.6941,27045.0
2022-12-29 11:25:00,79.45,79.5,79.41,79.41,37210.0,76.6941,76.7424,76.6555,76.6555,37210.0
2022-12-29 11:30:00,79.39,79.51,79.36,79.48,21264.0,76.6362,76.752,76.6072,76.7231,21264.0
2022-12-29 11:35:00,79.48,79.55,79.46,79.53,19575.0,76.7231,76.7906,76.7038,76.7713,19575.0
2022-12-29 11:40:00,79.55,79.58,79.51,79.54,26541.0,76.7906,76.8196,76.752,76.781,26541.0
2022-12-29 11:45:00,79.56,79.62,79.54,79.59,16438.0,76.8003,76.8582,76.781,76.8293,16438.0
2022-12-29 11:50:00,79.6,79.73,79.58,79.71,16267.0,76.8389,76.9644,76.8196,76.9451,16267.0
2022-12-29 11:55:00,79.73,79.75,79.67,79.74,22443.0,76.9644,76.9837,76.9065,76.9741,22443.0
2022-12-29 12:00:00,79.74,79.85,79.73,79.81,28370.0,76.9741,77.0802,76.9644,77.0416,28370.0
2022-12-29 12:05:00,79.8,79.87,79.78,79.86,17478.0,77.032,77.0995,77.0127,77.0899,17478.0
2022-12-29 12:10:00,79.86,79.89,79.78,79.81,15115.0,77.0899,77.1188,77.0127,77.0416,15115.0
2022-12-29 12:15:00,79.79,79.79,79.62,79.65,30206.0,77.0223,77.0223,76.8582,76.8872,30206.0
2022-12-29 12:20:00,79.64,79.68,79.63,79.64,12876.0,76.8775,76.9161,76.8679,76.8775,12876.0
2022-12-29 12:25:00,79.63,79.64,79.58,79.59,14583.0,76.8679,76.8775,76.8196,76.8293,14583.0
2022-12-29 12:30:00,79.58,79.64,79.57,79.62,9001.0,76.8196,76.8775,76.8099,76.8582,9001.0
2022-12-29 12:35:00,79.62,79.62,79.49,79.53,14081.0,76.8582,76.8582,76.7327,76.7713,14081.0
2022-12-29 12:40:00,79.53,79.59,79.51,79.58,5468.0,76.7713,76.8293,76.752,76.8196,5468.0
2022-12-29 12:45:00,79.59,79.63,79.58,79.59,9712.0,76.8293,76.8679,76.8196,76.8293,9712.0
2022-12-29 12:50:00,79.59,79.65,79.57,79.64,4811.0,76.8293,76.8872,76.8099,76.8775,4811.0
2022-12-29 12:55:00,79.64,79.68,79.62,79.66,7208.0,76.8775,76.9161,76.8582,76.8968,7208.0
2022-12-29 13:00:00,79.66,79.73,79.64,79.68,10104.0,76.8968,76.9644,76.8775,76.9161,10104.0
2022-12-29 13:05:00,79.69,79.72,79.54,79.56,16394.0,76.9258,76.9547,76.781,76.8003,16394.0
2022-12-29 13:10:00,79.57,79.59,79.52,79.58,21440.0,76.8099,76.8293,76.7617,76.8196,21440.0
2022-12-29 13:15:00,79.59,79.66,79.57,79.64,8043.0,76.8293,76.8968,76.8099,76.8775,8043.0
2022-12-29 13:20:00,79.63,79.64,79.56,79.58,11263.0,76.8679,76.8775,76.8003,76.8196,11263.0
2022-12-29 13:25:00,79.59,79.64,79.58,79.63,7319.0,76.8293,76.8775,76.8196,76.8679,7319.0
2022-12-29 13:30:00,79.64,79.65,79.58,79.63,10404.0,76.8775,76.8872,76.8196,76.8679,10404.0
2022-12-29 13:35:00,79.61,79.66,79.59,79.64,12117.0,76.8486,76.8968,76.8293,76.8775,12117.0
2022-12-29 13:40:00,79.63,79.72,79.63,79.71,8856.0,76.8679,76.9547,76.8679,76.9451,8856.0
2022-12-29 13:45:00,79.71,79.74,79.66,79.74,19700.0,76.9451,76.9741,76.8968,76.9741,19700.0
2022-12-29 13:50:00,79.73,79.74,79.62,79.67,20861.0,76.9644,76.9741,76.8582,76.9065,20861.0
2022-12-29 13:55:00,79.67,79.67,79.53,79.56,20161.0,76.9065,76.9065,76.7713,76.8003,20161.0
2022-12-29 14:00:00,79.56,79.69,79.55,79.65,15260.0,76.8003,76.9258,76.7906,76.8872,15260.0
2022-12-29 14:05:00,79.65,79.71,79.62,79.63,12112.0,76.8872,76.9451,76.8582,76.8679,12112.0
2022-12-29 14:10:00,79.63,79.69,79.6,79.68,6139.0,76.8679,76.9258,76.8389,76.9161,6139.0
2022-12-29 14:15:00,79.69,79.73,79.67,79.69,13363.0,76.9258,76.9644,76.9065,76.9258,13363.0
2022-12-29 14:20:00,79.68,79.73,79.63,79.72,13945.0,76.9161,76.9644,76.8679,76.9547,13945.0
2022-12-29 14:25:00,79.74,79.76,79.69,79.71,14526.0,76.9741,76.9934,76.9258,76.9451,14526.0
2022-12-29 14:30:00,79.7,79.75,79.67,79.73,9327.0,76.9354,76.9837,76.9065,76.9644,9327.0
2022-12-29 14:35:00,79.73,79.78,79.72,79.75,9343.0,76.9644,77.0127,76.9547,76.9837,9343.0
2022-12-29 14:40:00,79.75,79.78,79.7,79.75,14107.0,76.9837,77.0127,76.9354,76.9837,14107.0
2022-12-29 14:45:00,79.75,79.76,79.68,79.69,17584.0,76.9837,76.9934,76.9161,76.9258,17584.0
2022-12-29 14:50:00,79.7,79.74,79.69,79.71,11366.0,76.9354,76.9741,76.9258,76.9451,11366.0
2022-12-29 14:55:00,79.72,79.72,79.62,79.62,25204.0,76.9547,76.9547,76.8582,76.8582,25204.0
2022-12-29 15:00:00,79.61,79.62,79.56,79.57,19908.0,76.8486,76.8582,76.8003,76.8099,19908.0
2022-12-29 15:05:00,79.56,79.58,79.47,79.49,16707.0,76.8003,76.8196,76.7134,76.7327,16707.0
2022-12-29 15:10:00,79.5,79.53,79.42,79.44,21524.0,76.7424,76.7713,76.6652,76.6845,21524.0
2022-12-29 15:15:00,79.44,79.44,79.33,79.39,21894.0,76.6845,76.6845,76.5783,76.6362,21894.0
2022-12-29 15:20:00,79.38,79.49,79.37,79.45,24386.0,76.6265,76.7327,76.6169,76.6941,24386.0
2022-12-29 15:25:00,79.44,79.48,79.38,79.38,21507.0,76.6845,76.7231,76.6265,76.6265,21507.0
2022-12-29 15:30:00,79.39,79.39,79.26,79.34,35472.0,76.6362,76.6362,76.5107,76.5879,35472.0
2022-12-29 15:35:00,79.34,79.4,79.32,79.33,36743.0,76.5879,76.6458,76.5686,76.5783,36743.0
2022-12-29 15:40:00,79.34,79.45,79.3,79.45,29155.0,76.5879,76.6941,76.5493,76.6941,29155.0
2022-12-29 15:45:00,79.44,79.46,79.37,79.45,40682.0,76.6845,76.7038,76.6169,76.6941,40682.0
2022-12-29 15:50:00,79.45,79.51,79.4,79.45,87294.0,76.6941,76.752,76.6458,76.6941,87294.0
2022-12-29 15:55:00,79.45,79.46,79.32,79.35,209140.0,76.6941,76.7038,76.5686,76.5976,209140.0
2022-12-30 09:30:00,78.92,79.02,78.63,78.93,50726.0,76.1825,76.279,75.9026,76.1921,50726.0
2022-12-30 09:35:00,78.96,79.02,78.89,78.97,17488.0,76.2211,76.279,76.1535,76.2308,17488.0
2022-12-30 09:40:00,78.95,79.06,78.84,79.01,16262.0,76.2115,76.3176,76.1053,76.2694,16262.0
2022-12-30 09:45:00,78.99,79.05,78.87,78.89,18393.0,76.2501,76.308,76.1342,76.1535,18393.0
2022-12-30 09:50:00,78.93,79.07,78.9,79.04,44454.0,76.1921,76.3273,76.1632,76.2983,44454.0
2022-12-30 09:55:00,79.05,79.05,78.85,79.0,30417.0,76.308,76.308,76.1149,76.2597,30417.0
2022-12-30 10:00:00,79.0,79.09,78.97,79.07,14285.0,76.2597,76.3466,76.2308,76.3273,14285.0
2022-12-30 10:05:00,79.08,79.24,79.05,79.22,12354.0,76.3369,76.4914,76.308,76.4721,12354.0
2022-12-30 10:10:00,79.24,79.26,79.2,79.23,23871.0,76.4914,76.5107,76.4528,76.4817,23871.0
2022-12-30 10:15:00,79.22,79.47,79.18,79.46,19759.0,76.4721,76.7134,76.4335,76.7038,19759.0
2022-12-30 10:20:00,79.45,79.53,79.42,79.5,35930.0,76.6941,76.7713,76.6652,76.7424,35930.0
2022-12-30 10:25:00,79.5,79.52,79.34,79.4,13780.0,76.7424,76.7617,76.5879,76.6458,13780.0
2022-12-30 10:30:00,79.39,79.39,79.25,79.29,22669.0,76.6362,76.6362,76.501,76.5397,22669.0
2022-12-30 10:35:00,79.3,79.41,79.29,79.36,15644.0,76.5493,76.6555,76.5397,76.6072,15644.0
2022-12-30 10:40:00,79.37,79.39,79.27,79.33,19821.0,76.6169,76.6362,76.5204,76.5783,19821.0
2022-12-30 10:45:00,79.33,79.42,79.33,79.38,17248.0,76.5783,76.6652,76.5783,76.6265,17248.0
2022-12-30 10:50:00,79.39,79.4,79.24,79.26,48791.0,76.6362,76.6458,76.4914,76.5107,48791.0
2022-12-30 10:55:00,79.26,79.28,79.2,79.26,13369.0,76.5107,76.53,76.4528,76.5107,13369.0
2022-12-30 11:00:00,79.26,79.33,79.23,79.27,25527.0,76.5107,76.5783,76.4817,76.5204,25527.0
2022-12-30 11:05:00,79.28,79.31,79.26,79.3,21858.0,76.53,76.559,76.5107,76.5493,21858.0
2022-12-30 11:10:00,79.3,79.54,79.29,79.52,31433.0,76.5493,76.781,76.5397,76.7617,31433.0
2022-12-30 11:15:00,79.51,79.51,79.41,79.43,22444.0,76.752,76.752,76.6555,76.6748,22444.0
2022-12-30 11:20:00,79.43,79.43,79.36,79.42,9419.0,76.6748,76.6748,76.6072,76.6652,9419.0
2022-12-30 11:25:00,79.43,79.46,79.37,79.41,25313.0,76.6748,76.7038,76.6169,76.6555,25313.0
2022-12-30 11:30:00,79.41,79.54,79.39,79.53,20312.0,76.6555,76.781,76.6362,76.7713,20312.0
2022-12-30 11:35:00,79.52,79.71,79.52,79.65,18475.0,76.7617,76.9451,76.7617,76.8872,18475.0
2022-12-30 11:40:00,79.65,79.7,79.57,79.59,18986.0,76.8872,76.9354,76.8099,76.8293,18986.0
2022-12-30 11:45:00,79.59,79.6,79.54,79.57,7740.0,76.8293,76.8389,76.781,76.8099,7740.0
2022-12-30 11:50:00,79.59,79.66,79.58,79.66,13950.0,76.8293,76.8968,76.8196,76.8968,13950.0
2022-12-30 11:55:00,79.67,79.72,79.61,79.67,11578.0,76.9065,76.9547,76.8486,76.9065,11578.0
2022-12-30 12:00:00,79.68,79.68,79.6,79.65,21320.0,76.9161,76.9161,76.8389,76.8872,21320.0
2022-12-30 12:05:00,79.65,79.69,79.62,79.63,9858.0,76.8872,76.9258,76.8582,76.8679,9858.0
2022-12-30 12:10:00,79.64,79.68,79.55,79.56,15197.0,76.8775,76.9161,76.7906,76.8003,15197.0
2022-12-30 12:15:00,79.55,79.61,79.51,79.6,12970.0,76.7906,76.8486,76.752,76.8389,12970.0
2022-12-30 12:20:00,79.59,79.64,79.56,79.62,6007.0,76.8293,76.8775,76.8003,76.8582,6007.0
2022-12-30 12:25:00,79.62,79.63,79.59,79.6,8110.0,76.8582,76.8679,76.8293,76.8389,8110.0
2022-12-30 12:30:00,79.6,79.63,79.55,79.63,13171.0,76.8389,76.8679,76.7906,76.8679,13171.0
2022-12-30 12:35:00,79.62,79.68,79.6,79.6,8043.0,76.8582,76.9161,76.8389,76.8389,8043.0
2022-12-30 12:40:00,79.62,79.66,79.56,79.61,14328.0,76.8582,76.8968,76.8003,76.8486,14328.0
2022-12-30 12:45:00,79.61,79.68,79.61,79.64,21637.0,76.8486,76.9161,76.8486,76.8775,21637.0
2022-12-30 12:50:00,79.65,79.69,79.58,79.6,24043.0,76.8872,76.9258,76.8196,76.8389,24043.0
2022-12-30 12:55:00,79.59,79.63,79.52,79.63,15110.0,76.8293,76.8679,76.7617,76.8679,15110.0
2022-12-30 13:00:00,79.62,79.62,79.55,79.55,6763.0,76.8582,76.8582,76.7906,76.7906,6763.0
2022-12-30 13:05:00,79.53,79.56,79.51,79.53,9035.0,76.7713,76.8003,76.752,76.7713,9035.0
2022-12-30 13:10:00,79.53,79.53,79.47,79.48,6844.0,76.7713,76.7713,76.7134,76.7231,6844.0
2022-12-30 13:15:00,79.48,79.48,79.39,79.42,17194.0,76.7231,76.7231,76.6362,76.6652,17194.0
2022-12-30 13:20:00,79.4,79.41,79.14,79.17,16537.0,76.6458,76.6555,76.3949,76.4238,16537.0
2022-12-30 13:25:00,79.16,79.23,79.07,79.21,12904.0,76.4142,76.4817,76.3273,76.4624,12904.0
2022-12-30 13:30:00,79.25,79.33,79.25,79.32,17805.0,76.501,76.5783,76.501,76.5686,17805.0
2022-12-30 13:35:00,79.33,79.35,79.24,79.27,11005.0,76.5783,76.5976,76.4914,76.5204,11005.0
2022-12-30 13:40:00,79.27,79.29,79.22,79.24,13269.0,76.5204,76.5397,76.4721,76.4914,13269.0
2022-12-30 13:45:00,79.23,79.25,79.18,79.19,10051.0,76.4817,76.501,76.4335,76.4431,10051.0
2022-12-30 13:50:00,79.22,79.3,79.21,79.3,7467.0,76.4721,76.5493,76.4624,76.5493,7467.0
2022-12-30 13:55:00,79.3,79.32,79.25,79.28,10328.0,76.5493,76.5686,76.501,76.53,10328.0
2022-12-30 14:00:00,79.31,79.34,79.24,79.24,14544.0,76.559,76.5879,76.4914,76.4914,14544.0
2022-12-30 14:05:00,79.23,79.24,79.16,79.19,15235.0,76.4817,76.4914,76.4142,76.4431,15235.0
2022-12-30 14:10:00,79.18,79.26,79.16,79.26,13475.0,76.4335,76.5107,76.4142,76.5107,13475.0
2022-12-30 14:15:00,79.25,79.26,79.18,79.23,11230.0,76.501,76.5107,76.4335,76.4817,11230.0
2022-12-30 14:20:00,79.22,79.23,79.18,79.2,12241.0,76.4721,76.4817,76.4335,76.4528,12241.0
2022-12-30 14:25:00,79.2,79.27,79.17,79.26,15611.0,76.4528,76.5204,76.4238,76.5107,15611.0
2022-12-30 14:30:00,79.26,79.32,79.26,79.3,13141.0,76.5107,76.5686,76.5107,76.5493,13141.0
2022-12-30 14:35:00,79.29,79.3,79.23,79.25,11335.0,76.5397,76.5493,76.4817,76.501,11335.0
2022-12-30 14:40:00,79.25,79.28,79.21,79.28,18906.0,76.501,76.53,76.4624,76.53,18906.0
2022-12-30 14:45:00,79.29,79.32,79.13,79.19,19948.0,76.5397,76.5686,76.3852,76.4431,19948.0
2022-12-30 14:50:00,79.18,79.27,79.16,79.23,12953.0,76.4335,76.5204,76.4142,76.4817,12953.0
2022-12-30 14:55:00,79.23,79.23,79.14,79.19,8037.0,76.4817,76.4817,76.3949,76.4431,8037.0
2022-12-30 15:00:00,79.19,79.28,79.18,79.26,10657.0,76.4431,76.53,76.4335,76.5107,10657.0
2022-12-30 15:05:00,79.27,79.37,79.27,79.34,15864.0,76.5204,76.6169,76.5204,76.5879,15864.0
2022-12-30 15:10:00,79.34,79.47,79.34,79.47,13900.0,76.5879,76.7134,76.5879,76.7134,13900.0
2022-12-30 15:15:00,79.46,79.55,79.46,79.49,30289.0,76.7038,76.7906,76.7038,76.7327,30289.0
2022-12-30 15:20:00,79.49,79.5,79.39,79.4,11086.0,76.7327,76.7424,76.6362,76.6458,11086.0
2022-12-30 15:25:00,79.4,79.42,79.34,79.34,29908.0,76.6458,76.6652,76.5879,76.5879,29908.0
2022-12-30 15:30:00,79.34,79.54,79.34,79.53,26764.0,76.5879,76.781,76.5879,76.7713,26764.0
2022-12-30 15:35:00,79.53,79.59,79.49,79.53,30169.0,76.7713,76.8293,76.7327,76.7713,30169.0
2022-12-30 15:40:00,79.52,79.6,79.5,79.56,23598.0,76.7617,76.8389,76.7424,76.8003,23598.0
2022-12-30 15:45:00,79.56,79.7,79.56,79.68,65608.0,76.8003,76.9354,76.8003,76.9161,65608.0
2022-12-30 15:50:00,79.67,79.72,79.56,79.64,66288.0,76.9065,76.9547,76.8003,76.8775,66288.0
2022-12-30 15:55:00,79.64,79.65,79.55,79.6,152441.0,76.8775,76.8872,76.7906,76.8389,152441.0
2023-01-03 09:30:00,79.73,79.98,79.36,79.76,141678.0,76.9644,77.2057,76.6072,76.9934,141678.0
2023-01-03 09:35:00,79.78,79.82,79.4,79.4,89640.0,77.0127,77.0513,76.6458,76.6458,89640.0
2023-01-03 09:40:00,79.43,79.53,79.16,79.21,64776.0,76.6748,76.7713,76.4142,76.4624,64776.0
2023-01-03 09:45:00,79.23,79.25,78.76,79.02,47189.0,76.4817,76.501,76.028,76.279,47189.0
2023-01-03 09:50:00,79.01,79.09,78.77,78.79,31328.0,76.2694,76.3466,76.0377,76.057,31328.0
2023-01-03 09:55:00,78.82,78.82,78.64,78.67,25738.0,76.086,76.086,75.9122,75.9412,25738.0
2023-01-03 10:00:00,78.69,79.0,78.69,78.95,110194.0,75.9605,76.2597,75.9605,76.2115,110194.0
2023-01-03 10:05:00,78.94,79.07,78.85,79.0,23062.0,76.2018,76.3273,76.1149,76.2597,23062.0
2023-01-03 10:10:00,78.99,79.2,78.93,79.04,15545.0,76.2501,76.4528,76.1921,76.2983,15545.0
2023-01-03 10:15:00,79.03,79.27,78.99,79.06,28414.0,76.2887,76.5204,76.2501,76.3176,28414.0
2023-01-03 10:20:00,79.06,79.27,79.05,79.23,18752.0,76.3176,76.5204,76.308,76.4817,18752.0
2023-01-03 10:25:00,79.24,79.28,79.18,79.24,11259.0,76.4914,76.53,76.4335,76.4914,11259.0
2023-01-03 10:30:00,79.27,79.44,79.24,79.44,20922.0,76.5204,76.6845,76.4914,76.6845,20922.0
2023-01-03 10:35:00,79.44,79.51,79.37,79.43,30784.0,76.6845,76.752,76.6169,76.6748,30784.0
2023-01-03 10:40:00,79.44,79.56,79.43,79.44,21483.0,76.6845,76.8003,76.6748,76.6845,21483.0
2023-01-03 10:45:00,79.45,79.46,79.25,79.28,34565.0,76.6941,76.7038,76.501,76.53,34565.0
2023-01-03 10:50:00,79.27,79.3,79.2,79.24,26531.0,76.5204,76.5493,76.4528,76.4914,26531.0
2023-01-03 10:55:00,79.25,79.49,79.24,79.49,14864.0,76.501,76.7327,76.4914,76.7327,14864.0
2023-01-03 11:00:00,79.51,79.55,79.4,79.41,24243.0,76.752,76.7906,76.6458,76.6555,24243.0
2023-01-03 11:05:00,79.4,79.4,79.19,79.19,22192.0,76.6458,76.6458,76.4431,76.4431,22192.0
2023-01-03 11:10:00,79.19,79.21,78.97,78.98,29164.0,76.4431,76.4624,76.2308,76.2404,29164.0
2023-01-03 11:15:00,78.99,79.07,78.89,79.07,113460.0,76.2501,76.3273,76.1535,76.3273,113460.0
2023-01-03 11:20:00,79.08,79.33,79.06,79.29,147314.0,76.3369,76.5783,76.3176,76.5397,147314.0
2023-01-03 11:25:00,79.29,79.29,79.05,79.11,30473.0,76.5397,76.5397,76.308,76.3659,30473.0
2023-01-03 11:30:00,79.1,79.22,78.98,79.21,19471.0,76.3563,76.4721,76.2404,76.4624,19471.0
2023-01-03 11:35:00,79.23,79.23,79.11,79.15,12718.0,76.4817,76.4817,76.3659,76.4045,12718.0
2023-01-03 11:40:00,79.14,79.17,79.1,79.16,12942.0,76.3949,76.4238,76.3563,76.4142,12942.0
2023-01-03 11:45:00,79.15,79.24,79.13,79.18,16561.0,76.4045,76.4914,76.3852,76.4335,16561.0
2023-01-03 11:50:00,79.18,79.26,79.14,79.14,12122.0,76.4335,76.5107,76.3949,76.3949,12122.0
2023-01-03 11:55:00,79.14,79.24,79.1,79.23,20196.0,76.3949,76.4914,76.3563,76.4817,20196.0
2023-01-03 12:00:00,79.25,79.25,79.15,79.19,5996.0,76.501,76.501,76.4045,76.4431,5996.0
2023-01-03 12:05:00,79.18,79.26,79.16,79.22,11489.0,76.4335,76.5107,76.4142,76.4721,11489.0
2023-01-03 12:10:00,79.22,79.23,79.14,79.17,13492.0,76.4721,76.4817,76.3949,76.4238,13492.0
2023-01-03 12:15:00,79.19,79.19,79.07,79.11,14852.0,76.4431,76.4431,76.3273,76.3659,14852.0
2023-01-03 12:20:00,79.12,79.18,79.02,79.04,9414.0,76.3756,76.4335,76.279,76.2983,9414.0
2023-01-03 12:25:00,79.05,79.11,79.03,79.03,11671.0,76.308,76.3659,76.2887,76.2887,11671.0
2023-01-03 12:30:00,79.03,79.24,79.02,79.21,17552.0,76.2887,76.4914,76.279,76.4624,17552.0
2023-01-03 12:35:00,79.23,79.34,79.18,79.22,100480.0,76.4817,76.5879,76.4335,76.4721,100480.0
2023-01-03 12:40:00,79.22,79.22,79.02,79.05,9339.0,76.4721,76.4721,76.279,76.308,9339.0
2023-01-03 12:45:00,79.05,79.05,78.85,78.94,40650.0,76.308,76.308,76.1149,76.2018,40650.0
2023-01-03 12:50:00,78.93,79.01,78.92,79.0,5221.0,76.1921,76.2694,76.1825,76.2597,5221.0
2023-01-03 12:55:00,79.0,79.06,78.98,79.03,6164.0,76.2597,76.3176,76.2404,76.2887,6164.0
2023-01-03 13:00:00,79.06,79.06,78.96,79.0,11424.0,76.3176,76.3176,76.2211,76.2597,11424.0
2023-01-03 13:05:00,78.99,79.01,78.94,78.99,11710.0,76.2501,76.2694,76.2018,76.2501,11710.0
2023-01-03 13:10:00,78.98,79.04,78.96,79.01,8625.0,76.2404,76.2983,76.2211,76.2694,8625.0
2023-01-03 13:15:00,79.01,79.02,78.95,78.96,7683.0,76.2694,76.279,76.2115,76.2211,7683.0
2023-01-03 13:20:00,78.96,78.99,78.92,78.96,8134.0,76.2211,76.2501,76.1825,76.2211,8134.0
2023-01-03 13:25:00,78.95,79.03,78.91,78.99,17611.0,76.2115,76.2887,76.1728,76.2501,17611.0
2023-01-03 13:30:00,78.96,78.96,78.89,78.9,9834.0,76.2211,76.2211,76.1535,76.1632,9834.0
2023-01-03 13:35:00,78.91,78.99,78.91,78.95,7686.0,76.1728,76.2501,76.1728,76.2115,7686.0
2023-01-03 13:40:00,78.96,79.03,78.91,78.91,9524.0,76.2211,76.2887,76.1728,76.1728,9524.0
2023-01-03 13:45:00,78.93,78.95,78.85,78.95,14326.0,76.1921,76.2115,76.1149,76.2115,14326.0
2023-01-03 13:50:00,78.95,79.04,78.94,79.01,9615.0,76.2115,76.2983,76.2018,76.2694,9615.0
2023-01-03 13:55:00,78.99,79.05,78.91,78.94,21096.0,76.2501,76.308,76.1728,76.2018,21096.0
2023-01-03 14:00:00,78.94,78.98,78.86,78.87,17405.0,76.2018,76.2404,76.1246,76.1342,17405.0
2023-01-03 14:05:00,78.87,78.94,78.84,78.92,10060.0,76.1342,76.2018,76.1053,76.1825,10060.0
2023-01-03 14:10:00,78.91,78.91,78.78,78.79,12825.0,76.1728,76.1728,76.0474,76.057,12825.0
2023-01-03 14:15:00,78.79,78.82,78.72,78.74,18421.0,76.057,76.086,75.9894,76.0087,18421.0
2023-01-03 14:20:00,78.75,78.77,78.68,78.69,12519.0,76.0184,76.0377,75.9508,75.9605,12519.0
2023-01-03 14:25:00,78.7,78.71,78.66,78.7,9761.0,75.9701,75.9798,75.9315,75.9701,9761.0
2023-01-03 14:30:00,78.7,78.71,78.54,78.59,20465.0,75.9701,75.9798,75.8157,75.8639,20465.0
2023-01-03 14:35:00,78.59,78.59,78.55,78.56,8823.0,75.8639,75.8639,75.8253,75.835,8823.0
2023-01-03 14:40:00,78.56,78.7,78.55,78.7,22004.0,75.835,75.9701,75.8253,75.9701,22004.0
2023-01-03 14:45:00,78.69,78.84,78.69,78.8,31681.0,75.9605,76.1053,75.9605,76.0667,31681.0
2023-01-03 14:50:00,78.79,78.79,78.7,78.76,13841.0,76.057,76.057,75.9701,76.028,13841.0
2023-01-03 14:55:00,78.76,78.82,78.71,78.74,29609.0,76.028,76.086,75.9798,76.0087,29609.0
2023-01-03 15:00:00,78.74,78.82,78.7,78.74,21684.0,76.0087,76.086,75.9701,76.0087,21684.0
2023-01-03 15:05:00,78.73,78.79,78.71,78.74,19112.0,75.9991,76.057,75.9798,76.0087,19112.0
2023-01-03 15:10:00,78.75,78.87,78.73,78.86,20472.0,76.0184,76.1342,75.9991,76.1246,20472.0
2023-01-03 15:15:00,78.87,79.02,78.86,79.0,21966.0,76.1342,76.279,76.1246,76.2597,21966.0
2023-01-03 15:20:00,78.98,78.99,78.92,78.92,20017.0,76.2404,76.2501,76.1825,76.1825,20017.0
2023-01-03 15:25:00,78.92,79.1,78.91,79.07,23026.0,76.1825,76.3563,76.1728,76.3273,23026.0
2023-01-03 15:30:00,79.08,79.18,79.02,79.14,39776.0,76.3369,76.4335,76.279,76.3949,39776.0
2023-01-03 15:35:00,79.15,79.22,79.01,79.07,96070.0,76.4045,76.4721,76.2694,76.3273,96070.0
2023-01-03 15:40:00,79.07,79.13,79.02,79.09,83221.0,76.3273,76.3852,76.279,76.3466,83221.0
2023-01-03 15:45:00,79.1,79.1,78.98,79.07,46812.0,76.3563,76.3563,76.2404,76.3273,46812.0
2023-01-03 15:50:00,79.1,79.13,78.98,79.06,119878.0,76.3563,76.3852,76.2404,76.3176,119878.0
2023-01-03 15:55:00,79.07,79.08,78.98,78.99,275151.0,76.3273,76.3369,76.2404,76.2501,275151.0
2023-01-04 09:30:00,79.86,79.94,79.4,79.48,63937.0,77.0899,77.1671,76.6458,76.7231,63937.0
2023-01-04 09:35:00,79.45,79.6,79.45,79.58,28357.0,76.6941,76.8389,76.6941,76.8196,28357.0
2023-01-04 09:40:00,79.58,79.61,79.24,79.31,36849.0,76.8196,76.8486,76.4914,76.559,36849.0
2023-01-04 09:45:00,79.31,79.45,79.27,79.33,25477.0,76.559,76.6941,76.5204,76.5783,25477.0
2023-01-04 09:50:00,79.37,79.55,79.29,79.53,16052.0,76.6169,76.7906,76.5397,76.7713,16052.0
2023-01-04 09:55:00,79.53,79.69,79.53,79.69,10898.0,76.7713,76.9258,76.7713,76.9258,10898.0
2023-01-04 10:00:00,79.68,79.77,79.26,79.5,39909.0,76.9161,77.003,76.5107,76.7424,39909.0
2023-01-04 10:05:00,79.47,79.53,79.28,79.48,17345.0,76.7134,76.7713,76.53,76.7231,17345.0
2023-01-04 10:10:00,79.48,79.53,79.32,79.5,23595.0,76.7231,76.7713,76.5686,76.7424,23595.0
2023-01-04 10:15:00,79.5,79.64,79.48,79.64,30989.0,76.7424,76.8775,76.7231,76.8775,30989.0
2023-01-04 10:20:00,79.64,79.69,79.59,79.61,30136.0,76.8775,76.9258,76.8293,76.8486,30136.0
2023-01-04 10:25:00,79.64,79.7,79.52,79.57,53111.0,76.8775,76.9354,76.7617,76.8099,53111.0
2023-01-04 10:30:00,79.56,79.7,79.53,79.61,42809.0,76.8003,76.9354,76.7713,76.8486,42809.0
2023-01-04 10:35:00,79.61,79.68,79.54,79.6,23224.0,76.8486,76.9161,76.781,76.8389,23224.0
2023-01-04 10:40:00,79.58,79.65,79.51,79.63,25638.0,76.8196,76.8872,76.752,76.8679,25638.0
2023-01-04 10:45:00,79.62,79.69,79.58,79.59,23722.0,76.8582,76.9258,76.8196,76.8293,23722.0
2023-01-04 10:50:00,79.61,79.62,79.52,79.61,22650.0,76.8486,76.8582,76.7617,76.8486,22650.0
2023-01-04 10:55:00,79.6,79.72,79.57,79.64,26625.0,76.8389,76.9547,76.8099,76.8775,26625.0
2023-01-04 11:00:00,79.64,79.7,79.6,79.64,22928.0,76.8775,76.9354,76.8389,76.8775,22928.0
2023-01-04 11:05:00,79.67,79.67,79.58,79.66,23310.0,76.9065,76.9065,76.8196,76.8968,23310.0
2023-01-04 11:10:00,79.68,79.76,79.66,79.73,17956.0,76.9161,76.9934,76.8968,76.9644,17956.0
2023-01-04 11:15:00,79.73,79.8,79.64,79.65,51810.0,76.9644,77.032,76.8775,76.8872,51810.0
2023-01-04 11:20:00,79.64,79.71,79.64,79.65,12183.0,76.8775,76.9451,76.8775,76.8872,12183.0
2023-01-04 11:25:00,79.64,79.71,79.61,79.7,16081.0,76.8775,76.9451,76.8486,76.9354,16081.0
2023-01-04 11:30:00,79.71,79.99,79.71,79.86,37742.0,76.9451,77.2154,76.9451,77.0899,37742.0
2023-01-04 11:35:00,79.88,80.1,79.88,80.05,36276.0,77.1092,77.3216,77.1092,77.2733,36276.0
2023-01-04 11:40:00,80.05,80.15,80.04,80.09,40168.0,77.2733,77.3698,77.2636,77.3119,40168.0
2023-01-04 11:45:00,80.09,80.12,80.04,80.04,21854.0,77.3119,77.3409,77.2636,77.2636,21854.0
2023-01-04 11:50:00,80.06,80.11,79.98,80.03,37485.0,77.283,77.3312,77.2057,77.254,37485.0
2023-01-04 11:55:00,80.03,80.06,79.95,79.95,43484.0,77.254,77.283,77.1768,77.1768,43484.0
2023-01-04 12:00:00,79.97,80.05,79.96,80.02,141074.0,77.1961,77.2733,77.1864,77.2443,141074.0
2023-01-04 12:05:00,80.03,80.04,79.91,79.93,19573.0,77.254,77.2636,77.1382,77.1575,19573.0
2023-01-04 12:10:00,79.94,80.08,79.92,80.04,14394.0,77.1671,77.3023,77.1478,77.2636,14394.0
2023-01-04 12:15:00,80.04,80.08,79.99,80.0,32496.0,77.2636,77.3023,77.2154,77.225,32496.0
2023-01-04 12:20:00,80.01,80.07,79.93,80.06,20991.0,77.2347,77.2926,77.1575,77.283,20991.0
2023-01-04 12:25:00,80.08,80.15,80.05,80.1,19532.0,77.3023,77.3698,77.2733,77.3216,19532.0
2023-01-04 12:30:00,80.12,80.29,80.11,80.25,19769.0,77.3409,77.505,77.3312,77.4664,19769.0
2023-01-04 12:35:00,80.26,80.32,80.22,80.32,10760.0,77.476,77.5339,77.4374,77.5339,10760.0
2023-01-04 12:40:00,80.32,80.38,80.29,80.37,13238.0,77.5339,77.5919,77.505,77.5822,13238.0
2023-01-04 12:45:00,80.37,80.37,80.26,80.27,19406.0,77.5822,77.5822,77.476,77.4857,19406.0
2023-01-04 12:50:00,80.27,80.29,80.26,80.29,10092.0,77.4857,77.505,77.476,77.505,10092.0
2023-01-04 12:55:00,80.28,80.38,80.22,80.23,17468.0,77.4953,77.5919,77.4374,77.4471,17468.0
2023-01-04 13:00:00,80.24,80.24,80.17,80.23,21029.0,77.4567,77.4567,77.3891,77.4471,21029.0
2023-01-04 13:05:00,80.22,80.23,80.17,80.19,13624.0,77.4374,77.4471,77.3891,77.4084,13624.0
2023-01-04 13:10:00,80.2,80.28,80.19,80.27,20370.0,77.4181,77.4953,77.4084,77.4857,20370.0
2023-01-04 13:15:00,80.27,80.38,80.27,80.33,21669.0,77.4857,77.5919,77.4857,77.5436,21669.0
2023-01-04 13:20:00,80.34,80.35,80.28,80.28,19383.0,77.5532,77.5629,77.4953,77.4953,19383.0
2023-01-04 13:25:00,80.28,80.29,80.18,80.2,12286.0,77.4953,77.505,77.3988,77.4181,12286.0
2023-01-04 13:30:00,80.22,80.3,80.19,80.25,22259.0,77.4374,77.5146,77.4084,77.4664,22259.0
2023-01-04 13:35:00,80.26,80.43,80.26,80.4,15604.0,77.476,77.6401,77.476,77.6112,15604.0
2023-01-04 13:40:00,80.4,80.42,80.34,80.41,16299.0,77.6112,77.6305,77.5532,77.6208,16299.0
2023-01-04 13:45:00,80.4,80.53,80.39,80.5,24914.0,77.6112,77.7366,77.6015,77.7077,24914.0
2023-01-04 13:50:00,80.48,80.53,80.48,80.51,9083.0,77.6884,77.7366,77.6884,77.7173,9083.0
2023-01-04 13:55:00,80.52,80.52,80.39,80.47,15652.0,77.727,77.727,77.6015,77.6787,15652.0
2023-01-04 14:00:00,80.37,80.59,80.17,80.38,54472.0,77.5822,77.7946,77.3891,77.5919,54472.0
2023-01-04 14:05:00,80.41,80.54,80.34,80.35,27759.0,77.6208,77.7463,77.5532,77.5629,27759.0
2023-01-04 14:10:00,80.39,80.4,80.21,80.36,19223.0,77.6015,77.6112,77.4277,77.5725,19223.0
2023-01-04 14:15:00,80.37,80.5,80.32,80.42,23126.0,77.5822,77.7077,77.5339,77.6305,23126.0
2023-01-04 14:20:00,80.4,80.41,80.06,80.12,24244.0,77.6112,77.6208,77.283,77.3409,24244.0
2023-01-04 14:25:00,80.1,80.1,79.8,79.86,22887.0,77.3216,77.3216,77.032,77.0899,22887.0
2023-01-04 14:30:00,79.86,79.92,79.73,79.88,26593.0,77.0899,77.1478,76.9644,77.1092,26593.0
2023-01-04 14:35:00,79.88,79.89,79.73,79.73,14780.0,77.1092,77.1188,76.9644,76.9644,14780.0
2023-01-04 14:40:00,79.73,79.83,79.63,79.68,21076.0,76.9644,77.0609,76.8679,76.9161,21076.0
2023-01-04 14:45:00,79.68,79.77,79.66,79.69,18794.0,76.9161,77.003,76.8968,76.9258,18794.0
2023-01-04 14:50:00,79.69,79.83,79.64,79.79,14674.0,76.9258,77.0609,76.8775,77.0223,14674.0
2023-01-04 14:55:00,79.79,79.98,79.79,79.97,14070.0,77.0223,77.2057,77.0223,77.1961,14070.0
2023-01-04 15:00:00,79.96,80.17,79.95,80.16,20161.0,77.1864,77.3891,77.1768,77.3795,20161.0
2023-01-04 15:05:00,80.16,80.17,79.96,80.0,29404.0,77.3795,77.3891,77.1864,77.225,29404.0
2023-01-04 15:10:00,80.0,80.0,79.89,79.95,16056.0,77.225,77.225,77.1188,77.1768,16056.0
2023-01-04 15:15:00,79.96,79.98,79.88,79.9,17500.0,77.1864,77.2057,77.1092,77.1285,17500.0
2023-01-04 15:20:00,79.9,79.94,79.78,79.83,18724.0,77.1285,77.1671,77.0127,77.0609,18724.0
2023-01-04 15:25:00,79.86,79.93,79.8,79.8,19671.0,77.0899,77.1575,77.032,77.032,19671.0
2023-01-04 15:30:00,79.79,79.83,79.73,79.77,30397.0,77.0223,77.0609,76.9644,77.003,30397.0
2023-01-04 15:35:00,79.76,79.77,79.55,79.61,42140.0,76.9934,77.003,76.7906,76.8486,42140.0
2023-01-04 15:40:00,79.6,79.62,79.51,79.54,37692.0,76.8389,76.8582,76.752,76.781,37692.0
2023-01-04 15:45:00,79.53,79.68,79.44,79.68,43902.0,76.7713,76.9161,76.6845,76.9161,43902.0
2023-01-04 15:50:00,79.72,79.76,79.65,79.72,67244.0,76.9547,76.9934,76.8872,76.9547,67244.0
2023-01-04 15:55:00,79.72,79.89,79.71,79.85,191008.0,76.9547,77.1188,76.9451,77.0802,191008.0
2023-01-05 09:30:00,80.08,80.14,79.73,79.88,108189.0,77.3023,77.3602,76.9644,77.1092,108189.0
2023-01-05 09:35:00,79.9,80.07,79.77,79.77,33661.0,77.1285,77.2926,77.003,77.003,33661.0
2023-01-05 09:40:00,79.78,79.93,79.57,79.93,35432.0,77.0127,77.1575,76.8099,77.1575,35432.0
2023-01-05 09:45:00,79.92,80.0,79.78,79.78,33136.0,77.1478,77.225,77.0127,77.0127,33136.0
2023-01-05 09:50:00,79.79,79.99,79.78,79.98,45513.0,77.0223,77.2154,77.0127,77.2057,45513.0
2023-01-05 09:55:00,79.97,80.02,79.82,79.92,43381.0,77.1961,77.2443,77.0513,77.1478,43381.0
2023-01-05 10:00:00,79.92,80.22,79.84,80.22,38423.0,77.1478,77.4374,77.0706,77.4374,38423.0
2023-01-05 10:05:00,80.23,80.42,80.17,80.18,64576.0,77.4471,77.6305,77.3891,77.3988,64576.0
2023-01-05 10:10:00,80.2,80.62,80.19,80.54,28045.0,77.4181,77.8235,77.4084,77.7463,28045.0
2023-01-05 10:15:00,80.58,80.62,80.44,80.51,25131.0,77.7849,77.8235,77.6498,77.7173,25131.0
2023-01-05 10:20:00,80.53,80.62,80.46,80.6,18655.0,77.7366,77.8235,77.6691,77.8042,18655.0
2023-01-05 10:25:00,80.6,80.65,80.52,80.56,29589.0,77.8042,77.8525,77.727,77.7656,29589.0
2023-01-05 10:30:00,80.56,80.61,80.47,80.51,22340.0,77.7656,77.8139,77.6787,77.7173,22340.0
2023-01-05 10:35:00,80.5,80.64,80.49,80.61,15419.0,77.7077,77.8428,77.698,77.8139,15419.0
2023-01-05 10:40:00,80.61,80.73,80.56,80.72,18707.0,77.8139,77.9297,77.7656,77.9201,18707.0
2023-01-05 10:45:00,80.72,80.78,80.67,80.67,20590.0,77.9201,77.978,77.8718,77.8718,20590.0
2023-01-05 10:50:00,80.68,80.68,80.51,80.55,27042.0,77.8814,77.8814,77.7173,77.756,27042.0
2023-01-05 10:55:00,80.53,80.65,80.51,80.57,29747.0,77.7366,77.8525,77.7173,77.7753,29747.0
2023-01-05 11:00:00,80.55,80.61,80.52,80.61,14763.0,77.756,77.8139,77.727,77.8139,14763.0
2023-01-05 11:05:00,80.61,80.65,80.54,80.64,47746.0,77.8139,77.8525,77.7463,77.8428,47746.0
2023-01-05 11:10:00,80.65,80.66,80.55,80.58,32889.0,77.8525,77.8621,77.756,77.7849,32889.0
2023-01-05 11:15:00,80.6,80.64,80.51,80.56,29800.0,77.8042,77.8428,77.7173,77.7656,29800.0
2023-01-05 11:20:00,80.55,80.58,80.49,80.5,19996.0,77.756,77.7849,77.698,77.7077,19996.0
2023-01-05 11:25:00,80.5,80.54,80.44,80.49,15600.0,77.7077,77.7463,77.6498,77.698,15600.0
2023-01-05 11:30:00,80.47,80.55,80.45,80.46,13424.0,77.6787,77.756,77.6594,77.6691,13424.0
2023-01-05 11:35:00,80.45,80.49,80.31,80.31,14687.0,77.6594,77.698,77.5243,77.5243,14687.0
2023-01-05 11:40:00,80.31,80.41,80.28,80.37,10955.0,77.5243,77.6208,77.4953,77.5822,10955.0
2023-01-05 11:45:00,80.37,80.43,80.35,80.38,9640.0,77.5822,77.6401,77.5629,77.5919,9640.0
2023-01-05 11:50:00,80.38,80.38,80.22,80.26,14792.0,77.5919,77.5919,77.4374,77.476,14792.0
2023-01-05 11:55:00,80.26,80.29,80.23,80.25,15338.0,77.476,77.505,77.4471,77.4664,15338.0
2023-01-05 12:00:00,80.25,80.43,80.24,80.41,31237.0,77.4664,77.6401,77.4567,77.6208,31237.0
2023-01-05 12:05:00,80.41,80.45,80.39,80.4,10647.0,77.6208,77.6594,77.6015,77.6112,10647.0
2023-01-05 12:10:00,80.39,80.39,80.29,80.29,13775.0,77.6015,77.6015,77.505,77.505,13775.0
2023-01-05 12:15:00,80.28,80.41,80.28,80.38,20144.0,77.4953,77.6208,77.4953,77.5919,20144.0
2023-01-05 12:20:00,80.37,80.59,80.37,80.57,21776.0,77.5822,77.7946,77.5822,77.7753,21776.0
2023-01-05 12:25:00,80.56,80.58,80.51,80.51,23528.0,77.7656,77.7849,77.7173,77.7173,23528.0
2023-01-05 12:30:00,80.47,80.55,80.46,80.53,13474.0,77.6787,77.756,77.6691,77.7366,13474.0
2023-01-05 12:35:00,80.53,80.56,80.39,80.45,19168.0,77.7366,77.7656,77.6015,77.6594,19168.0
2023-01-05 12:40:00,80.46,80.58,80.44,80.48,22428.0,77.6691,77.7849,77.6498,77.6884,22428.0
2023-01-05 12:45:00,80.49,80.52,80.43,80.52,15468.0,77.698,77.727,77.6401,77.727,15468.0
2023-01-05 12:50:00,80.51,80.52,80.44,80.47,27951.0,77.7173,77.727,77.6498,77.6787,27951.0
2023-01-05 12:55:00,80.46,80.5,80.44,80.5,9882.0,77.6691,77.7077,77.6498,77.7077,9882.0
2023-01-05 13:00:00,80.49,80.49,80.32,80.34,10954.0,77.698,77.698,77.5339,77.5532,10954.0
2023-01-05 13:05:00,80.34,80.47,80.34,80.45,12111.0,77.5532,77.6787,77.5532,77.6594,12111.0
2023-01-05 13:10:00,80.45,80.48,80.36,80.36,9596.0,77.6594,77.6884,77.5725,77.5725,9596.0
2023-01-05 13:15:00,80.4,80.44,80.37,80.42,13110.0,77.6112,77.6498,77.5822,77.6305,13110.0
2023-01-05 13:20:00,80.5,80.79,80.5,80.75,29401.0,77.7077,77.9876,77.7077,77.949,29401.0
2023-01-05 13:25:00,80.77,80.9,80.73,80.79,36933.0,77.9683,78.0938,77.9297,77.9876,36933.0
2023-01-05 13:30:00,80.79,80.93,80.79,80.92,26555.0,77.9876,78.1228,77.9876,78.1131,26555.0
2023-01-05 13:35:00,80.92,80.93,80.7,80.71,27482.0,78.1131,78.1228,77.9008,77.9104,27482.0
2023-01-05 13:40:00,80.72,80.76,80.68,80.7,17704.0,77.9201,77.9587,77.8814,77.9008,17704.0
2023-01-05 13:45:00,80.72,80.84,80.69,80.75,29875.0,77.9201,78.0359,77.8911,77.949,29875.0
2023-01-05 13:50:00,80.76,80.81,80.71,80.72,13835.0,77.9587,78.0069,77.9104,77.9201,13835.0
2023-01-05 13:55:00,80.72,80.74,80.61,80.65,20987.0,77.9201,77.9394,77.8139,77.8525,20987.0
2023-01-05 14:00:00,80.65,80.85,80.63,80.85,18494.0,77.8525,78.0455,77.8332,78.0455,18494.0
2023-01-05 14:05:00,80.85,80.85,80.75,80.75,16297.0,78.0455,78.0455,77.949,77.949,16297.0
2023-01-05 14:10:00,80.76,80.79,80.65,80.68,25123.0,77.9587,77.9876,77.8525,77.8814,25123.0
2023-01-05 14:15:00,80.67,80.84,80.67,80.83,20414.0,77.8718,78.0359,77.8718,78.0262,20414.0
2023-01-05 14:20:00,80.83,80.92,80.82,80.86,24209.0,78.0262,78.1131,78.0166,78.0552,24209.0
2023-01-05 14:25:00,80.86,80.88,80.76,80.76,22459.0,78.0552,78.0745,77.9587,77.9587,22459.0
2023-01-05 14:30:00,80.77,80.8,80.68,80.74,25764.0,77.9683,77.9973,77.8814,77.9394,25764.0
2023-01-05 14:35:00,80.75,80.88,80.75,80.82,35720.0,77.949,78.0745,77.949,78.0166,35720.0
2023-01-05 14:40:00,80.83,80.83,80.67,80.72,36456.0,78.0262,78.0262,77.8718,77.9201,36456.0
2023-01-05 14:45:00,80.72,80.83,80.72,80.8,30346.0,77.9201,78.0262,77.9201,77.9973,30346.0
2023-01-05 14:50:00,80.8,80.93,80.77,80.92,23140.0,77.9973,78.1228,77.9683,78.1131,23140.0
2023-01-05 14:55:00,80.93,80.94,80.8,80.81,30724.0,78.1228,78.1324,77.9973,78.0069,30724.0
2023-01-05 15:00:00,80.81,80.82,80.7,80.78,29717.0,78.0069,78.0166,77.9008,77.978,29717.0
2023-01-05 15:05:00,80.78,80.87,80.76,80.8,30699.0,77.978,78.0649,77.9587,77.9973,30699.0
2023-01-05 15:10:00,80.79,80.84,80.78,80.83,22640.0,77.9876,78.0359,77.978,78.0262,22640.0
2023-01-05 15:15:00,80.84,80.86,80.75,80.77,43958.0,78.0359,78.0552,77.949,77.9683,43958.0
2023-01-05 15:20:00,80.77,80.79,80.7,80.73,54096.0,77.9683,77.9876,77.9008,77.9297,54096.0
2023-01-05 15:25:00,80.72,80.73,80.66,80.68,42197.0,77.9201,77.9297,77.8621,77.8814,42197.0
2023-01-05 15:30:00,80.68,80.68,80.59,80.65,39937.0,77.8814,77.8814,77.7946,77.8525,39937.0
2023-01-05 15:35:00,80.65,80.75,80.64,80.75,36260.0,77.8525,77.949,77.8428,77.949,36260.0
2023-01-05 15:40:00,80.75,80.79,80.61,80.61,54994.0,77.949,77.9876,77.8139,77.8139,54994.0
2023-01-05 15:45:00,80.61,80.64,80.45,80.51,103490.0,77.8139,77.8428,77.6594,77.7173,103490.0
2023-01-05 15:50:00,80.51,80.6,80.48,80.57,94380.0,77.7173,77.8042,77.6884,77.7753,94380.0
2023-01-05 15:55:00,80.57,80.71,80.56,80.65,277606.0,77.7753,77.9104,77.7656,77.8525,277606.0
2023-01-06 09:30:00,81.13,81.73,80.87,81.71,196880.0,78.3158,78.895,78.0649,78.8757,196880.0
2023-01-06 09:35:00,81.7,81.74,81.27,81.33,36844.0,78.8661,78.9047,78.451,78.5089,36844.0
2023-01-06 09:40:00,81.33,81.39,81.18,81.28,63208.0,78.5089,78.5668,78.3641,78.4606,63208.0
2023-01-06 09:45:00,81.28,81.47,81.23,81.47,42472.0,78.4606,78.644,78.4124,78.644,42472.0
2023-01-06 09:50:00,81.47,81.81,81.41,81.76,36222.0,78.644,78.9722,78.5861,78.924,36222.0
2023-01-06 09:55:00,81.77,81.9,81.72,81.72,19310.0,78.9336,79.0591,78.8854,78.8854,19310.0
2023-01-06 10:00:00,81.74,81.95,81.63,81.77,40046.0,78.9047,79.1074,78.7985,78.9336,40046.0
2023-01-06 10:05:00,81.8,82.02,81.79,81.99,42204.0,78.9626,79.175,78.9529,79.146,42204.0
2023-01-06 10:10:00,81.99,82.19,81.99,82.09,44271.0,79.146,79.3391,79.146,79.2425,44271.0
2023-01-06 10:15:00,82.12,82.39,82.12,82.37,38605.0,79.2715,79.5321,79.2715,79.5128,38605.0
2023-01-06 10:20:00,82.39,82.45,82.31,82.39,36223.0,79.5321,79.5901,79.4549,79.5321,36223.0
2023-01-06 10:25:00,82.39,82.45,82.37,82.45,30943.0,79.5321,79.5901,79.5128,79.5901,30943.0
2023-01-06 10:30:00,82.45,82.53,82.31,82.44,68174.0,79.5901,79.6673,79.4549,79.5804,68174.0
2023-01-06 10:35:00,82.45,82.68,82.43,82.66,32683.0,79.5901,79.8121,79.5707,79.7928,32683.0
2023-01-06 10:40:00,82.66,82.74,82.55,82.59,27393.0,79.7928,79.87,79.6866,79.7252,27393.0
2023-01-06 10:45:00,82.59,82.67,82.53,82.66,15292.0,79.7252,79.8024,79.6673,79.7928,15292.0
2023-01-06 10:50:00,82.67,82.79,82.62,82.79,27263.0,79.8024,79.9183,79.7542,79.9183,27263.0
2023-01-06 10:55:00,82.78,82.89,82.7,82.83,49766.0,79.9086,80.0148,79.8314,79.9569,49766.0
2023-01-06 11:00:00,82.86,82.94,82.81,82.9,25673.0,79.9858,80.0631,79.9376,80.0244,25673.0
2023-01-06 11:05:00,82.9,82.96,82.84,82.86,34432.0,80.0244,80.0824,79.9665,79.9858,34432.0
2023-01-06 11:10:00,82.86,82.87,82.73,82.75,16669.0,79.9858,79.9955,79.8603,79.8796,16669.0
2023-01-06 11:15:00,82.76,82.81,82.7,82.7,23851.0,79.8893,79.9376,79.8314,79.8314,23851.0
2023-01-06 11:20:00,82.69,82.82,82.66,82.82,15549.0,79.8217,79.9472,79.7928,79.9472,15549.0
2023-01-06 11:25:00,82.81,82.81,82.63,82.68,16552.0,79.9376,79.9376,79.7638,79.8121,16552.0
2023-01-06 11:30:00,82.69,82.73,82.62,82.7,26438.0,79.8217,79.8603,79.7542,79.8314,26438.0
2023-01-06 11:35:00,82.72,82.75,82.64,82.72,12168.0,79.8507,79.8796,79.7735,79.8507,12168.0
2023-01-06 11:40:00,82.72,82.82,82.7,82.82,13978.0,79.8507,79.9472,79.8314,79.9472,13978.0
2023-01-06 11:45:00,82.82,82.91,82.78,82.82,25374.0,79.9472,80.0341,79.9086,79.9472,25374.0
2023-01-06 11:50:00,82.83,82.89,82.77,82.89,62811.0,79.9569,80.0148,79.899,80.0148,62811.0
2023-01-06 11:55:00,82.89,82.92,82.75,82.75,18828.0,80.0148,80.0437,79.8796,79.8796,18828.0
2023-01-06 12:00:00,82.76,82.78,82.64,82.66,70491.0,79.8893,79.9086,79.7735,79.7928,70491.0
2023-01-06 12:05:00,82.66,82.76,82.65,82.65,14640.0,79.7928,79.8893,79.7831,79.7831,14640.0
2023-01-06 12:10:00,82.67,82.77,82.67,82.73,12893.0,79.8024,79.899,79.8024,79.8603,12893.0
2023-01-06 12:15:00,82.74,82.76,82.69,82.75,23473.0,79.87,79.8893,79.8217,79.8796,23473.0
2023-01-06 12:20:00,82.74,82.76,82.56,82.57,39482.0,79.87,79.8893,79.6962,79.7059,39482.0
2023-01-06 12:25:00,82.57,82.66,82.48,82.5,23937.0,79.7059,79.7928,79.619,79.6383,23937.0
2023-01-06 12:30:00,82.51,82.61,82.49,82.56,18476.0,79.648,79.7445,79.6287,79.6962,18476.0
2023-01-06 12:35:00,82.55,82.55,82.39,82.47,17180.0,79.6866,79.6866,79.5321,79.6094,17180.0
2023-01-06 12:40:00,82.47,82.47,82.32,82.33,8631.0,79.6094,79.6094,79.4646,79.4742,8631.0
2023-01-06 12:45:00,82.33,82.44,82.33,82.44,8488.0,79.4742,79.5804,79.4742,79.5804,8488.0
2023-01-06 12:50:00,82.44,82.47,82.36,82.37,24640.0,79.5804,79.6094,79.5032,79.5128,24640.0
2023-01-06 12:55:00,82.37,82.4,82.29,82.39,8009.0,79.5128,79.5418,79.4356,79.5321,8009.0
2023-01-06 13:00:00,82.4,82.47,82.34,82.36,13992.0,79.5418,79.6094,79.4839,79.5032,13992.0
2023-01-06 13:05:00,82.36,82.43,82.36,82.41,67166.0,79.5032,79.5707,79.5032,79.5514,67166.0
2023-01-06 13:10:00,82.41,82.48,82.39,82.45,20592.0,79.5514,79.619,79.5321,79.5901,20592.0
2023-01-06 13:15:00,82.46,82.51,82.4,82.41,14127.0,79.5997,79.648,79.5418,79.5514,14127.0
2023-01-06 13:20:00,82.42,82.43,82.36,82.4,16160.0,79.5611,79.5707,79.5032,79.5418,16160.0
2023-01-06 13:25:00,82.4,82.43,82.38,82.4,19474.0,79.5418,79.5707,79.5225,79.5418,19474.0
2023-01-06 13:30:00,82.4,82.43,82.39,82.42,9276.0,79.5418,79.5707,79.5321,79.5611,9276.0
2023-01-06 13:35:00,82.41,82.46,82.38,82.45,25269.0,79.5514,79.5997,79.5225,79.5901,25269.0
2023-01-06 13:40:00,82.45,82.48,82.38,82.39,13896.0,79.5901,79.619,79.5225,79.5321,13896.0
2023-01-06 13:45:00,82.39,82.4,82.31,82.34,52516.0,79.5321,79.5418,79.4549,79.4839,52516.0
2023-01-06 13:50:00,82.33,82.43,82.31,82.43,51451.0,79.4742,79.5707,79.4549,79.5707,51451.0
2023-01-06 13:55:00,82.43,82.49,82.41,82.45,16941.0,79.5707,79.6287,79.5514,79.5901,16941.0
2023-01-06 14:00:00,82.45,82.66,82.45,82.64,19989.0,79.5901,79.7928,79.5901,79.7735,19989.0
2023-01-06 14:05:00,82.64,82.75,82.64,82.74,46408.0,79.7735,79.8796,79.7735,79.87,46408.0
2023-01-06 14:10:00,82.73,82.87,82.72,82.86,72237.0,79.8603,79.9955,79.8507,79.9858,72237.0
2023-01-06 14:15:00,82.85,82.97,82.85,82.95,42387.0,79.9762,80.092,79.9762,80.0727,42387.0
2023-01-06 14:20:00,82.95,83.01,82.93,82.99,44008.0,80.0727,80.1306,80.0534,80.1113,44008.0
2023-01-06 14:25:00,83.0,83.08,82.98,83.02,51666.0,80.121,80.1982,80.1017,80.1403,51666.0
2023-01-06 14:30:00,83.02,83.04,82.82,82.89,59914.0,80.1403,80.1596,79.9472,80.0148,59914.0
2023-01-06 14:35:00,82.88,82.95,82.83,82.92,25928.0,80.0051,80.0727,79.9569,80.0437,25928.0
2023-01-06 14:40:00,82.91,82.92,82.85,82.89,20021.0,80.0341,80.0437,79.9762,80.0148,20021.0
2023-01-06 14:45:00,82.88,82.88,82.74,82.8,25585.0,80.0051,80.0051,79.87,79.9279,25585.0
2023-01-06 14:50:00,82.79,82.8,82.72,82.78,28217.0,79.9183,79.9279,79.8507,79.9086,28217.0
2023-01-06 14:55:00,82.79,82.86,82.79,82.84,23755.0,79.9183,79.9858,79.9183,79.9665,23755.0
2023-01-06 15:00:00,82.85,82.97,82.85,82.95,29356.0,79.9762,80.092,79.9762,80.0727,29356.0
2023-01-06 15:05:00,82.95,83.0,82.93,82.99,35804.0,80.0727,80.121,80.0534,80.1113,35804.0
2023-01-06 15:10:00,82.99,82.99,82.81,82.85,23974.0,80.1113,80.1113,79.9376,79.9762,23974.0
2023-01-06 15:15:00,82.86,82.88,82.8,82.86,37181.0,79.9858,80.0051,79.9279,79.9858,37181.0
2023-01-06 15:20:00,82.86,82.86,82.76,82.85,63115.0,79.9858,79.9858,79.8893,79.9762,63115.0
2023-01-06 15:25:00,82.86,82.88,82.8,82.83,43823.0,79.9858,80.0051,79.9279,79.9569,43823.0
2023-01-06 15:30:00,82.83,82.89,82.82,82.84,40798.0,79.9569,80.0148,79.9472,79.9665,40798.0
2023-01-06 15:35:00,82.84,82.86,82.78,82.84,46016.0,79.9665,79.9858,79.9086,79.9665,46016.0
2023-01-06 15:40:00,82.84,82.94,82.82,82.92,35516.0,79.9665,80.0631,79.9472,80.0437,35516.0
2023-01-06 15:45:00,82.92,82.98,82.77,82.78,64650.0,80.0437,80.1017,79.899,79.9086,64650.0
2023-01-06 15:50:00,82.75,82.76,82.66,82.73,146896.0,79.8796,79.8893,79.7928,79.8603,146896.0
2023-01-06 15:55:00,82.74,82.77,82.65,82.74,249671.0,79.87,79.899,79.7831,79.87,249671.0
2023-01-09 09:30:00,82.47,82.71,82.27,82.39,82293.0,79.6094,79.841,79.4163,79.5321,82293.0
2023-01-09 09:35:00,82.37,82.39,82.1,82.25,43989.0,79.5128,79.5321,79.2522,79.397,43989.0
2023-01-09 09:40:00,82.25,82.41,82.22,82.31,33248.0,79.397,79.5514,79.368,79.4549,33248.0
2023-01-09 09:45:00,82.31,82.44,82.23,82.42,15293.0,79.4549,79.5804,79.3777,79.5611,15293.0
2023-01-09 09:50:00,82.43,82.59,82.41,82.58,21073.0,79.5707,79.7252,79.5514,79.7155,21073.0
2023-01-09 09:55:00,82.51,82.66,82.45,82.64,24153.0,79.648,79.7928,79.5901,79.7735,24153.0
2023-01-09 10:00:00,82.67,82.86,82.66,82.8,31490.0,79.8024,79.9858,79.7928,79.9279,31490.0
2023-01-09 10:05:00,82.79,82.96,82.74,82.96,40192.0,79.9183,80.0824,79.87,80.0824,40192.0
2023-01-09 10:10:00,82.97,83.08,82.9,82.93,60681.0,80.092,80.1982,80.0244,80.0534,60681.0
2023-01-09 10:15:00,82.93,83.13,82.93,83.02,21090.0,80.0534,80.2465,80.0534,80.1403,21090.0
2023-01-09 10:20:00,83.01,83.09,82.99,83.03,32688.0,80.1306,80.2079,80.1113,80.1499,32688.0
2023-01-09 10:25:00,83.0,83.01,82.87,82.87,16446.0,80.121,80.1306,79.9955,79.9955,16446.0
2023-01-09 10:30:00,82.85,82.98,82.81,82.96,10459.0,79.9762,80.1017,79.9376,80.0824,10459.0
2023-01-09 10:35:00,82.95,83.06,82.86,82.87,143615.0,80.0727,80.1789,79.9858,79.9955,143615.0
2023-01-09 10:40:00,82.88,82.98,82.85,82.98,17506.0,80.0051,80.1017,79.9762,80.1017,17506.0
2023-01-09 10:45:00,82.98,83.05,82.94,83.0,24228.0,80.1017,80.1692,80.0631,80.121,24228.0
2023-01-09 10:50:00,83.01,83.08,82.95,82.96,441288.0,80.1306,80.1982,80.0727,80.0824,441288.0
2023-01-09 10:55:00,82.95,82.95,82.85,82.91,14147.0,80.0727,80.0727,79.9762,80.0341,14147.0
2023-01-09 11:00:00,82.9,83.02,82.88,83.01,17194.0,80.0244,80.1403,80.0051,80.1306,17194.0
2023-01-09 11:05:00,83.01,83.03,82.97,82.98,22600.0,80.1306,80.1499,80.092,80.1017,22600.0
2023-01-09 11:10:00,82.98,82.98,82.87,82.9,20563.0,80.1017,80.1017,79.9955,80.0244,20563.0
2023-01-09 11:15:00,82.91,83.01,82.87,82.98,33985.0,80.0341,80.1306,79.9955,80.1017,33985.0
2023-01-09 11:20:00,82.99,83.01,82.89,82.89,23233.0,80.1113,80.1306,80.0148,80.0148,23233.0
2023-01-09 11:25:00,82.9,82.93,82.82,82.83,17097.0,80.0244,80.0534,79.9472,79.9569,17097.0
2023-01-09 11:30:00,82.82,82.86,82.72,82.73,20952.0,79.9472,79.9858,79.8507,79.8603,20952.0
2023-01-09 11:35:00,82.73,82.73,82.69,82.71,13099.0,79.8603,79.8603,79.8217,79.841,13099.0
2023-01-09 11:40:00,82.71,82.75,82.57,82.64,29670.0,79.841,79.8796,79.7059,79.7735,29670.0
2023-01-09 11:45:00,82.64,82.68,82.59,82.67,31767.0,79.7735,79.8121,79.7252,79.8024,31767.0
2023-01-09 11:50:00,82.66,82.77,82.65,82.76,16506.0,79.7928,79.899,79.7831,79.8893,16506.0
2023-01-09 11:55:00,82.77,82.82,82.63,82.64,16303.0,79.899,79.9472,79.7638,79.7735,16303.0
2023-01-09 12:00:00,82.61,82.63,82.52,82.54,16229.0,79.7445,79.7638,79.6576,79.6769,16229.0
2023-01-09 12:05:00,82.54,82.56,82.45,82.52,16610.0,79.6769,79.6962,79.5901,79.6576,16610.0
2023-01-09 12:10:00,82.53,82.6,82.45,82.46,12158.0,79.6673,79.7348,79.5901,79.5997,12158.0
2023-01-09 12:15:00,82.46,82.48,82.31,82.33,23156.0,79.5997,79.619,79.4549,79.4742,23156.0
2023-01-09 12:20:00,82.3,82.36,82.25,82.26,29179.0,79.4453,79.5032,79.397,79.4066,29179.0
2023-01-09 12:25:00,82.25,82.34,82.22,82.34,15642.0,79.397,79.4839,79.368,79.4839,15642.0
2023-01-09 12:30:00,82.34,82.35,82.23,82.23,17003.0,79.4839,79.4935,79.3777,79.3777,17003.0
2023-01-09 12:35:00,82.24,82.31,82.18,82.2,17762.0,79.3873,79.4549,79.3294,79.3487,17762.0
2023-01-09 12:40:00,82.19,82.34,82.17,82.33,24367.0,79.3391,79.4839,79.3198,79.4742,24367.0
2023-01-09 12:45:00,82.34,82.52,82.33,82.43,16667.0,79.4839,79.6576,79.4742,79.5707,16667.0
2023-01-09 12:50:00,82.44,82.45,82.35,82.36,28733.0,79.5804,79.5901,79.4935,79.5032,28733.0
2023-01-09 12:55:00,82.36,82.41,82.31,82.38,20707.0,79.5032,79.5514,79.4549,79.5225,20707.0
2023-01-09 13:00:00,82.37,82.42,82.34,82.39,15688.0,79.5128,79.5611,79.4839,79.5321,15688.0
2023-01-09 13:05:00,82.41,82.42,82.31,82.33,16722.0,79.5514,79.5611,79.4549,79.4742,16722.0
2023-01-09 13:10:00,82.32,82.37,82.27,82.36,28581.0,79.4646,79.5128,79.4163,79.5032,28581.0
2023-01-09 13:15:00,82.38,82.49,82.36,82.49,25624.0,79.5225,79.6287,79.5032,79.6287,25624.0
2023-01-09 13:20:00,82.49,82.5,82.43,82.45,17432.0,79.6287,79.6383,79.5707,79.5901,17432.0
2023-01-09 13:25:00,82.44,82.45,82.35,82.44,28038.0,79.5804,79.5901,79.4935,79.5804,28038.0
2023-01-09 13:30:00,82.44,82.51,82.34,82.34,14012.0,79.5804,79.648,79.4839,79.4839,14012.0
2023-01-09 13:35:00,82.34,82.35,82.23,82.28,19137.0,79.4839,79.4935,79.3777,79.4259,19137.0
2023-01-09 13:40:00,82.28,82.43,82.27,82.41,29515.0,79.4259,79.5707,79.4163,79.5514,29515.0
2023-01-09 13:45:00,82.39,82.48,82.37,82.47,47332.0,79.5321,79.619,79.5128,79.6094,47332.0
2023-01-09 13:50:00,82.46,82.53,82.45,82.52,23441.0,79.5997,79.6673,79.5901,79.6576,23441.0
2023-01-09 13:55:00,82.52,82.52,82.35,82.39,45831.0,79.6576,79.6576,79.4935,79.5321,45831.0
2023-01-09 14:00:00,82.4,82.44,82.34,82.34,25478.0,79.5418,79.5804,79.4839,79.4839,25478.0
2023-01-09 14:05:00,82.36,82.42,82.29,82.35,144865.0,79.5032,79.5611,79.4356,79.4935,144865.0
2023-01-09 14:10:00,82.35,82.39,82.22,82.22,24865.0,79.4935,79.5321,79.368,79.368,24865.0
2023-01-09 14:15:00,82.2,82.27,82.14,82.24,102160.0,79.3487,79.4163,79.2908,79.3873,102160.0
2023-01-09 14:20:00,82.23,82.29,82.19,82.25,21382.0,79.3777,79.4356,79.3391,79.397,21382.0
2023-01-09 14:25:00,82.25,82.27,82.04,82.09,85005.0,79.397,79.4163,79.1943,79.2425,85005.0
2023-01-09 14:30:00,82.09,82.2,82.07,82.16,41751.0,79.2425,79.3487,79.2232,79.3101,41751.0
2023-01-09 14:35:00,82.16,82.19,82.1,82.13,17626.0,79.3101,79.3391,79.2522,79.2811,17626.0
2023-01-09 14:40:00,82.13,82.28,82.13,82.27,25951.0,79.2811,79.4259,79.2811,79.4163,25951.0
2023-01-09 14:45:00,82.26,82.28,82.13,82.13,23836.0,79.4066,79.4259,79.2811,79.2811,23836.0
2023-01-09 14:50:00,82.13,82.13,81.98,81.98,22689.0,79.2811,79.2811,79.1364,79.1364,22689.0
2023-01-09 14:55:00,81.97,82.02,81.78,81.8,61303.0,79.1267,79.175,78.9433,78.9626,61303.0
2023-01-09 15:00:00,81.79,81.81,81.62,81.62,29320.0,78.9529,78.9722,78.7888,78.7888,29320.0
2023-01-09 15:05:00,81.62,81.65,81.56,81.65,44197.0,78.7888,78.8178,78.7309,78.8178,44197.0
2023-01-09 15:10:00,81.65,81.67,81.44,81.45,37002.0,78.8178,78.8371,78.6151,78.6247,37002.0
2023-01-09 15:15:00,81.45,81.54,81.42,81.54,57215.0,78.6247,78.7116,78.5958,78.7116,57215.0
2023-01-09 15:20:00,81.54,81.7,81.54,81.59,53830.0,78.7116,78.8661,78.7116,78.7599,53830.0
2023-01-09 15:25:00,81.59,81.64,81.52,81.61,65527.0,78.7599,78.8081,78.6923,78.7792,65527.0
2023-01-09 15:30:00,81.62,81.67,81.56,81.66,36946.0,78.7888,78.8371,78.7309,78.8275,36946.0
2023-01-09 15:35:00,81.66,81.67,81.56,81.6,28089.0,78.8275,78.8371,78.7309,78.7695,28089.0
2023-01-09 15:40:00,81.59,81.76,81.58,81.75,40770.0,78.7599,78.924,78.7502,78.9143,40770.0
2023-01-09 15:45:00,81.76,81.78,81.52,81.66,52626.0,78.924,78.9433,78.6923,78.8275,52626.0
2023-01-09 15:50:00,81.67,81.84,81.65,81.76,79986.0,78.8371,79.0012,78.8178,78.924,79986.0
2023-01-09 15:55:00,81.77,81.77,81.49,81.5,325393.0,78.9336,78.9336,78.6633,78.673,325393.0
2023-01-10 09:30:00,81.5,81.93,81.4,81.9,55499.0,78.673,79.0881,78.5765,79.0591,55499.0
2023-01-10 09:35:00,81.9,82.1,81.85,81.86,18316.0,79.0591,79.2522,79.0109,79.0205,18316.0
2023-01-10 09:40:00,81.86,81.87,81.65,81.73,20715.0,79.0205,79.0302,78.8178,78.895,20715.0
2023-01-10 09:45:00,81.73,81.73,81.54,81.68,13695.0,78.895,78.895,78.7116,78.8468,13695.0
2023-01-10 09:50:00,81.69,81.88,81.59,81.87,15075.0,78.8564,79.0398,78.7599,79.0302,15075.0
2023-01-10 09:55:00,81.86,82.02,81.81,81.96,71600.0,79.0205,79.175,78.9722,79.117,71600.0
2023-01-10 10:00:00,81.93,81.98,81.84,81.95,333268.0,79.0881,79.1364,79.0012,79.1074,333268.0
2023-01-10 10:05:00,81.96,81.96,81.82,81.85,20903.0,79.117,79.117,78.9819,79.0109,20903.0
2023-01-10 10:10:00,81.88,82.2,81.83,82.15,27194.0,79.0398,79.3487,78.9916,79.3005,27194.0
2023-01-10 10:15:00,82.16,82.31,82.12,82.13,62914.0,79.3101,79.4549,79.2715,79.2811,62914.0
2023-01-10 10:20:00,82.14,82.23,82.07,82.22,12230.0,79.2908,79.3777,79.2232,79.368,12230.0
2023-01-10 10:25:00,82.22,82.36,82.2,82.27,20070.0,79.368,79.5032,79.3487,79.4163,20070.0
2023-01-10 10:30:00,82.31,82.32,82.09,82.17,23787.0,79.4549,79.4646,79.2425,79.3198,23787.0
2023-01-10 10:35:00,82.19,82.22,81.94,82.03,24148.0,79.3391,79.368,79.0977,79.1846,24148.0
2023-01-10 10:40:00,82.03,82.14,81.93,81.94,31872.0,79.1846,79.2908,79.0881,79.0977,31872.0
2023-01-10 10:45:00,81.89,81.95,81.73,81.73,23710.0,79.0495,79.1074,78.895,78.895,23710.0
2023-01-10 10:50:00,81.7,81.95,81.68,81.94,19347.0,78.8661,79.1074,78.8468,79.0977,19347.0
2023-01-10 10:55:00,81.94,82.09,81.92,82.09,17510.0,79.0977,79.2425,79.0784,79.2425,17510.0
2023-01-10 11:00:00,82.1,82.18,82.01,82.08,19247.0,79.2522,79.3294,79.1653,79.2329,19247.0
2023-01-10 11:05:00,82.09,82.11,82.03,82.03,16167.0,79.2425,79.2618,79.1846,79.1846,16167.0
2023-01-10 11:10:00,82.02,82.16,81.8,82.02,54587.0,79.175,79.3101,78.9626,79.175,54587.0
2023-01-10 11:15:00,82.03,82.05,81.95,81.98,21685.0,79.1846,79.2039,79.1074,79.1364,21685.0
2023-01-10 11:20:00,81.99,82.07,81.93,81.99,23441.0,79.146,79.2232,79.0881,79.146,23441.0
2023-01-10 11:25:00,82.0,82.06,81.92,81.96,31752.0,79.1557,79.2136,79.0784,79.117,31752.0
2023-01-10 11:30:00,81.98,82.03,81.96,82.03,23691.0,79.1364,79.1846,79.117,79.1846,23691.0
2023-01-10 11:35:00,82.05,82.09,82.01,82.03,19140.0,79.2039,79.2425,79.1653,79.1846,19140.0
2023-01-10 11:40:00,82.04,82.08,81.95,81.97,15778.0,79.1943,79.2329,79.1074,79.1267,15778.0
2023-01-10 11:45:00,81.96,81.98,81.87,81.89,24982.0,79.117,79.1364,79.0302,79.0495,24982.0
2023-01-10 11:50:00,81.91,82.03,81.87,82.03,15192.0,79.0688,79.1846,79.0302,79.1846,15192.0
2023-01-10 11:55:00,82.03,82.08,81.94,81.94,12816.0,79.1846,79.2329,79.0977,79.0977,12816.0
2023-01-10 12:00:00,81.95,81.95,81.79,81.86,20121.0,79.1074,79.1074,78.9529,79.0205,20121.0
2023-01-10 12:05:00,81.87,81.9,81.77,81.85,16702.0,79.0302,79.0591,78.9336,79.0109,16702.0
2023-01-10 12:10:00,81.86,81.98,81.84,81.98,13291.0,79.0205,79.1364,79.0012,79.1364,13291.0
2023-01-10 12:15:00,81.98,81.98,81.88,81.88,17026.0,79.1364,79.1364,79.0398,79.0398,17026.0
2023-01-10 12:20:00,81.89,81.92,81.79,81.91,23389.0,79.0495,79.0784,78.9529,79.0688,23389.0
2023-01-10 12:25:00,81.92,81.98,81.9,81.98,14624.0,79.0784,79.1364,79.0591,79.1364,14624.0
2023-01-10 12:30:00,81.98,82.01,81.88,81.88,13404.0,79.1364,79.1653,79.0398,79.0398,13404.0
2023-01-10 12:35:00,81.87,81.95,81.83,81.94,17950.0,79.0302,79.1074,78.9916,79.0977,17950.0
2023-01-10 12:40:00,81.95,81.98,81.91,81.91,10426.0,79.1074,79.1364,79.0688,79.0688,10426.0
2023-01-10 12:45:00,81.91,81.93,81.82,81.83,13223.0,79.0688,79.0881,78.9819,78.9916,13223.0
2023-01-10 12:50:00,81.84,81.92,81.79,81.81,26897.0,79.0012,79.0784,78.9529,78.9722,26897.0
2023-01-10 12:55:00,81.82,81.9,81.79,81.86,12122.0,78.9819,79.0591,78.9529,79.0205,12122.0
2023-01-10 13:00:00,81.85,81.86,81.79,81.84,20675.0,79.0109,79.0205,78.9529,79.0012,20675.0
2023-01-10 13:05:00,81.85,81.88,81.81,81.81,13888.0,79.0109,79.0398,78.9722,78.9722,13888.0
2023-01-10 13:10:00,81.83,81.89,81.81,81.86,14075.0,78.9916,79.0495,78.9722,79.0205,14075.0
2023-01-10 13:15:00,81.86,81.89,81.79,81.86,18275.0,79.0205,79.0495,78.9529,79.0205,18275.0
2023-01-10 13:20:00,81.87,81.87,81.77,81.78,11236.0,79.0302,79.0302,78.9336,78.9433,11236.0
2023-01-10 13:25:00,81.78,81.83,81.76,81.78,14020.0,78.9433,78.9916,78.924,78.9433,14020.0
2023-01-10 13:30:00,81.78,81.86,81.77,81.81,17508.0,78.9433,79.0205,78.9336,78.9722,17508.0
2023-01-10 13:35:00,81.82,81.86,81.79,81.81,18024.0,78.9819,79.0205,78.9529,78.9722,18024.0
2023-01-10 13:40:00,81.82,81.92,81.81,81.89,30455.0,78.9819,79.0784,78.9722,79.0495,30455.0
2023-01-10 13:45:00,81.9,82.06,81.89,82.06,21665.0,79.0591,79.2136,79.0495,79.2136,21665.0
2023-01-10 13:50:00,82.06,82.07,81.92,81.94,29349.0,79.2136,79.2232,79.0784,79.0977,29349.0
2023-01-10 13:55:00,81.95,82.02,81.91,82.02,25992.0,79.1074,79.175,79.0688,79.175,25992.0
2023-01-10 14:00:00,82.02,82.17,82.01,82.17,22659.0,79.175,79.3198,79.1653,79.3198,22659.0
2023-01-10 14:05:00,82.17,82.2,82.12,82.13,20560.0,79.3198,79.3487,79.2715,79.2811,20560.0
2023-01-10 14:10:00,82.12,82.17,82.05,82.15,33897.0,79.2715,79.3198,79.2039,79.3005,33897.0
2023-01-10 14:15:00,82.16,82.28,82.16,82.27,24561.0,79.3101,79.4259,79.3101,79.4163,24561.0
2023-01-10 14:20:00,82.28,82.29,82.2,82.22,14204.0,79.4259,79.4356,79.3487,79.368,14204.0
2023-01-10 14:25:00,82.21,82.32,82.17,82.32,19478.0,79.3584,79.4646,79.3198,79.4646,19478.0
2023-01-10 14:30:00,82.33,82.4,82.32,82.38,16156.0,79.4742,79.5418,79.4646,79.5225,16156.0
2023-01-10 14:35:00,82.38,82.39,82.22,82.29,92196.0,79.5225,79.5321,79.368,79.4356,92196.0
2023-01-10 14:40:00,82.3,82.3,82.19,82.2,20216.0,79.4453,79.4453,79.3391,79.3487,20216.0
2023-01-10 14:45:00,82.2,82.25,82.15,82.23,15197.0,79.3487,79.397,79.3005,79.3777,15197.0
2023-01-10 14:50:00,82.23,82.27,82.21,82.25,21065.0,79.3777,79.4163,79.3584,79.397,21065.0
2023-01-10 14:55:00,82.25,82.29,82.22,82.25,17061.0,79.397,79.4356,79.368,79.397,17061.0
2023-01-10 15:00:00,82.26,82.29,82.17,82.25,63950.0,79.4066,79.4356,79.3198,79.397,63950.0
2023-01-10 15:05:00,82.26,82.27,82.2,82.23,16025.0,79.4066,79.4163,79.3487,79.3777,16025.0
2023-01-10 15:10:00,82.23,82.28,82.18,82.28,21140.0,79.3777,79.4259,79.3294,79.4259,21140.0
2023-01-10 15:15:00,82.28,82.35,82.26,82.27,23630.0,79.4259,79.4935,79.4066,79.4163,23630.0
2023-01-10 15:20:00,82.27,82.27,82.14,82.2,30765.0,79.4163,79.4163,79.2908,79.3487,30765.0
2023-01-10 15:25:00,82.2,82.25,82.19,82.23,38863.0,79.3487,79.397,79.3391,79.3777,38863.0
2023-01-10 15:30:00,82.24,82.29,82.17,82.29,37121.0,79.3873,79.4356,79.3198,79.4356,37121.0
2023-01-10 15:35:00,82.29,82.35,82.27,82.31,90455.0,79.4356,79.4935,79.4163,79.4549,90455.0
2023-01-10 15:40:00,82.31,82.33,82.26,82.27,50644.0,79.4549,79.4742,79.4066,79.4163,50644.0
2023-01-10 15:45:00,82.26,82.37,82.26,82.34,55389.0,79.4066,79.5128,79.4066,79.4839,55389.0
2023-01-10 15:50:00,82.34,82.5,82.33,82.47,116679.0,79.4839,79.6383,79.4742,79.6094,116679.0
2023-01-10 15:55:00,82.48,82.5,82.41,82.47,243474.0,79.619,79.6383,79.5514,79.6094,243474.0
2023-01-11 09:30:00,82.92,83.03,82.77,82.89,88292.0,80.0437,80.1499,79.899,80.0148,88292.0
2023-01-11 09:35:00,82.91,82.95,82.67,82.73,40808.0,80.0341,80.0727,79.8024,79.8603,40808.0
2023-01-11 09:40:00,82.77,82.83,82.66,82.68,17903.0,79.899,79.9569,79.7928,79.8121,17903.0
2023-01-11 09:45:00,82.69,82.75,82.45,82.45,23605.0,79.8217,79.8796,79.5901,79.5901,23605.0
2023-01-11 09:50:00,82.45,82.63,82.43,82.59,23751.0,79.5901,79.7638,79.5707,79.7252,23751.0
2023-01-11 09:55:00,82.61,82.61,82.2,82.24,68803.0,79.7445,79.7445,79.3487,79.3873,68803.0
2023-01-11 10:00:00,82.25,82.55,82.22,82.55,32867.0,79.397,79.6866,79.368,79.6866,32867.0
2023-01-11 10:05:00,82.56,82.58,82.43,82.5,21320.0,79.6962,79.7155,79.5707,79.6383,21320.0
2023-01-11 10:10:00,82.5,82.54,82.41,82.43,25981.0,79.6383,79.6769,79.5514,79.5707,25981.0
2023-01-11 10:15:00,82.42,82.51,82.25,82.47,43086.0,79.5611,79.648,79.397,79.6094,43086.0
2023-01-11 10:20:00,82.48,82.54,82.34,82.46,91039.0,79.619,79.6769,79.4839,79.5997,91039.0
2023-01-11 10:25:00,82.47,82.47,82.34,82.43,34277.0,79.6094,79.6094,79.4839,79.5707,34277.0
2023-01-11 10:30:00,82.43,82.44,82.25,82.29,33941.0,79.5707,79.5804,79.397,79.4356,33941.0
2023-01-11 10:35:00,82.26,82.35,82.19,82.33,41300.0,79.4066,79.4935,79.3391,79.4742,41300.0
2023-01-11 10:40:00,82.34,82.39,82.28,82.39,25295.0,79.4839,79.5321,79.4259,79.5321,25295.0
2023-01-11 10:45:00,82.38,82.6,82.38,82.6,24104.0,79.5225,79.7348,79.5225,79.7348,24104.0
2023-01-11 10:50:00,82.59,82.62,82.47,82.49,99320.0,79.7252,79.7542,79.6094,79.6287,99320.0
2023-01-11 10:55:00,82.48,82.48,82.24,82.32,19830.0,79.619,79.619,79.3873,79.4646,19830.0
2023-01-11 11:00:00,82.32,82.33,82.23,82.28,25629.0,79.4646,79.4742,79.3777,79.4259,25629.0
2023-01-11 11:05:00,82.26,82.33,82.25,82.26,12503.0,79.4066,79.4742,79.397,79.4066,12503.0
2023-01-11 11:10:00,82.26,82.3,82.17,82.29,21840.0,79.4066,79.4453,79.3198,79.4356,21840.0
2023-01-11 11:15:00,82.29,82.43,82.28,82.43,53125.0,79.4356,79.5707,79.4259,79.5707,53125.0
2023-01-11 11:20:00,82.43,82.43,82.29,82.29,28655.0,79.5707,79.5707,79.4356,79.4356,28655.0
2023-01-11 11:25:00,82.29,82.31,82.22,82.29,27644.0,79.4356,79.4549,79.368,79.4356,27644.0
2023-01-11 11:30:00,82.3,82.37,82.28,82.34,18378.0,79.4453,79.5128,79.4259,79.4839,18378.0
2023-01-11 11:35:00,82.34,82.36,82.3,82.31,15529.0,79.4839,79.5032,79.4453,79.4549,15529.0
2023-01-11 11:40:00,82.31,82.4,82.3,82.35,39481.0,79.4549,79.5418,79.4453,79.4935,39481.0
2023-01-11 11:45:00,82.35,82.44,82.32,82.41,25230.0,79.4935,79.5804,79.4646,79.5514,25230.0
2023-01-11 11:50:00,82.4,82.4,82.32,82.37,20960.0,79.5418,79.5418,79.4646,79.5128,20960.0
2023-01-11 11:55:00,82.38,82.39,82.29,82.29,19000.0,79.5225,79.5321,79.4356,79.4356,19000.0
2023-01-11 12:00:00,82.29,82.32,82.13,82.17,41966.0,79.4356,79.4646,79.2811,79.3198,41966.0
2023-01-11 12:05:00,82.17,82.2,82.08,82.09,40679.0,79.3198,79.3487,79.2329,79.2425,40679.0
2023-01-11 12:10:00,82.09,82.15,82.02,82.02,40574.0,79.2425,79.3005,79.175,79.175,40574.0
2023-01-11 12:15:00,82.03,82.05,81.93,81.98,40223.0,79.1846,79.2039,79.0881,79.1364,40223.0
2023-01-11 12:20:00,81.98,82.22,81.96,82.18,34247.0,79.1364,79.368,79.117,79.3294,34247.0
2023-01-11 12:25:00,82.18,82.18,82.12,82.17,16891.0,79.3294,79.3294,79.2715,79.3198,16891.0
2023-01-11 12:30:00,82.18,82.22,82.16,82.18,16661.0,79.3294,79.368,79.3101,79.3294,16661.0
2023-01-11 12:35:00,82.19,82.38,82.18,82.35,34486.0,79.3391,79.5225,79.3294,79.4935,34486.0
2023-01-11 12:40:00,82.34,82.35,82.27,82.32,15236.0,79.4839,79.4935,79.4163,79.4646,15236.0
2023-01-11 12:45:00,82.32,82.33,82.15,82.2,91153.0,79.4646,79.4742,79.3005,79.3487,91153.0
2023-01-11 12:50:00,82.2,82.22,82.15,82.19,17774.0,79.3487,79.368,79.3005,79.3391,17774.0
2023-01-11 12:55:00,82.19,82.19,82.05,82.07,34140.0,79.3391,79.3391,79.2039,79.2232,34140.0
2023-01-11 13:00:00,82.07,82.15,82.06,82.11,26629.0,79.2232,79.3005,79.2136,79.2618,26629.0
2023-01-11 13:05:00,82.11,82.11,82.03,82.1,20644.0,79.2618,79.2618,79.1846,79.2522,20644.0
2023-01-11 13:10:00,82.11,82.22,82.1,82.18,25916.0,79.2618,79.368,79.2522,79.3294,25916.0
2023-01-11 13:15:00,82.18,82.19,82.03,82.06,24889.0,79.3294,79.3391,79.1846,79.2136,24889.0
2023-01-11 13:20:00,82.05,82.05,82.0,82.05,25062.0,79.2039,79.2039,79.1557,79.2039,25062.0
2023-01-11 13:25:00,82.05,82.13,82.03,82.09,19363.0,79.2039,79.2811,79.1846,79.2425,19363.0
2023-01-11 13:30:00,82.09,82.09,82.03,82.05,17448.0,79.2425,79.2425,79.1846,79.2039,17448.0
2023-01-11 13:35:00,82.05,82.12,82.02,82.06,29768.0,79.2039,79.2715,79.175,79.2136,29768.0
2023-01-11 13:40:00,82.06,82.11,82.04,82.04,39845.0,79.2136,79.2618,79.1943,79.1943,39845.0
2023-01-11 13:45:00,82.04,82.17,81.9,82.15,199976.0,79.1943,79.3198,79.0591,79.3005,199976.0
2023-01-11 13:50:00,82.14,82.15,81.95,82.0,39807.0,79.2908,79.3005,79.1074,79.1557,39807.0
2023-01-11 13:55:00,82.01,82.1,82.0,82.1,23985.0,79.1653,79.2522,79.1557,79.2522,23985.0
2023-01-11 14:00:00,82.11,82.18,82.06,82.06,44749.0,79.2618,79.3294,79.2136,79.2136,44749.0
2023-01-11 14:05:00,82.07,82.15,82.03,82.14,36404.0,79.2232,79.3005,79.1846,79.2908,36404.0
2023-01-11 14:10:00,82.14,82.15,82.04,82.05,30906.0,79.2908,79.3005,79.1943,79.2039,30906.0
2023-01-11 14:15:00,82.04,82.23,82.02,82.2,35627.0,79.1943,79.3777,79.175,79.3487,35627.0
2023-01-11 14:20:00,82.19,82.21,82.11,82.19,27363.0,79.3391,79.3584,79.2618,79.3391,27363.0
2023-01-11 14:25:00,82.19,82.24,82.16,82.23,22507.0,79.3391,79.3873,79.3101,79.3777,22507.0
2023-01-11 14:30:00,82.24,82.33,82.23,82.31,17825.0,79.3873,79.4742,79.3777,79.4549,17825.0
2023-01-11 14:35:00,82.31,82.35,82.24,82.24,32802.0,79.4549,79.4935,79.3873,79.3873,32802.0
2023-01-11 14:40:00,82.22,82.34,82.22,82.32,23486.0,79.368,79.4839,79.368,79.4646,23486.0
2023-01-11 14:45:00,82.32,82.33,82.25,82.3,26527.0,79.4646,79.4742,79.397,79.4453,26527.0
2023-01-11 14:50:00,82.3,82.3,82.2,82.2,22455.0,79.4453,79.4453,79.3487,79.3487,22455.0
2023-01-11 14:55:00,82.2,82.28,82.19,82.24,42634.0,79.3487,79.4259,79.3391,79.3873,42634.0
2023-01-11 15:00:00,82.24,82.38,82.23,82.36,52783.0,79.3873,79.5225,79.3777,79.5032,52783.0
2023-01-11 15:05:00,82.35,82.39,82.29,82.29,34922.0,79.4935,79.5321,79.4356,79.4356,34922.0
2023-01-11 15:10:00,82.29,82.35,82.26,82.31,41001.0,79.4356,79.4935,79.4066,79.4549,41001.0
2023-01-11 15:15:00,82.31,82.33,82.16,82.16,34165.0,79.4549,79.4742,79.3101,79.3101,34165.0
2023-01-11 15:20:00,82.16,82.28,82.16,82.26,30679.0,79.3101,79.4259,79.3101,79.4066,30679.0
2023-01-11 15:25:00,82.27,82.3,82.17,82.2,31951.0,79.4163,79.4453,79.3198,79.3487,31951.0
2023-01-11 15:30:00,82.19,82.19,82.12,82.14,38908.0,79.3391,79.3391,79.2715,79.2908,38908.0
2023-01-11 15:35:00,82.14,82.19,82.07,82.15,65828.0,79.2908,79.3391,79.2232,79.3005,65828.0
2023-01-11 15:40:00,82.13,82.14,82.04,82.12,73067.0,79.2811,79.2908,79.1943,79.2715,73067.0
2023-01-11 15:45:00,82.13,82.15,82.1,82.12,77165.0,79.2811,79.3005,79.2522,79.2715,77165.0
2023-01-11 15:50:00,82.13,82.34,82.12,82.23,206761.0,79.2811,79.4839,79.2715,79.3777,206761.0
2023-01-11 15:55:00,82.22,82.3,82.1,82.26,515565.0,79.368,79.4453,79.2522,79.4066,515565.0
2023-01-12 09:30:00,82.17,82.31,81.61,81.62,75901.0,79.3198,79.4549,78.7792,78.7888,75901.0
2023-01-12 09:35:00,81.62,81.77,81.48,81.69,23687.0,78.7888,78.9336,78.6537,78.8564,23687.0
2023-01-12 09:40:00,81.67,81.68,81.37,81.4,33234.0,78.8371,78.8468,78.5475,78.5765,33234.0
2023-01-12 09:45:00,81.38,81.39,81.05,81.08,32612.0,78.5572,78.5668,78.2386,78.2676,32612.0
2023-01-12 09:50:00,81.07,81.25,81.07,81.23,28947.0,78.2579,78.4317,78.2579,78.4124,28947.0
2023-01-12 09:55:00,81.22,81.8,81.21,81.7,49697.0,78.4027,78.9626,78.3931,78.8661,49697.0
2023-01-12 10:00:00,81.67,81.8,81.62,81.68,25036.0,78.8371,78.9626,78.7888,78.8468,25036.0
2023-01-12 10:05:00,81.69,81.82,81.67,81.78,18250.0,78.8564,78.9819,78.8371,78.9433,18250.0
2023-01-12 10:10:00,81.78,82.08,81.77,82.01,24254.0,78.9433,79.2329,78.9336,79.1653,24254.0
2023-01-12 10:15:00,82.0,82.1,81.99,82.03,27599.0,79.1557,79.2522,79.146,79.1846,27599.0
2023-01-12 10:20:00,82.03,82.12,81.89,82.03,24815.0,79.1846,79.2715,79.0495,79.1846,24815.0
2023-01-12 10:25:00,82.04,82.1,81.91,81.99,20020.0,79.1943,79.2522,79.0688,79.146,20020.0
2023-01-12 10:30:00,82.0,82.14,81.97,82.04,40096.0,79.1557,79.2908,79.1267,79.1943,40096.0
2023-01-12 10:35:00,82.05,82.12,82.03,82.04,14600.0,79.2039,79.2715,79.1846,79.1943,14600.0
2023-01-12 10:40:00,82.03,82.04,81.7,81.71,22314.0,79.1846,79.1943,78.8661,78.8757,22314.0
2023-01-12 10:45:00,81.71,81.74,81.55,81.67,26608.0,78.8757,78.9047,78.7213,78.8371,26608.0
2023-01-12 10:50:00,81.64,81.76,81.63,81.76,30219.0,78.8081,78.924,78.7985,78.924,30219.0
2023-01-12 10:55:00,81.76,81.95,81.76,81.87,31979.0,78.924,79.1074,78.924,79.0302,31979.0
2023-01-12 11:00:00,81.88,81.91,81.76,81.81,58687.0,79.0398,79.0688,78.924,78.9722,58687.0
2023-01-12 11:05:00,81.81,81.93,81.78,81.85,59993.0,78.9722,79.0881,78.9433,79.0109,59993.0
2023-01-12 11:10:00,81.86,81.99,81.86,81.96,29227.0,79.0205,79.146,79.0205,79.117,29227.0
2023-01-12 11:15:00,81.96,82.0,81.91,81.94,18264.0,79.117,79.1557,79.0688,79.0977,18264.0
2023-01-12 11:20:00,81.94,81.97,81.91,81.92,37141.0,79.0977,79.1267,79.0688,79.0784,37141.0
2023-01-12 11:25:00,81.92,81.93,81.76,81.84,39448.0,79.0784,79.0881,78.924,79.0012,39448.0
2023-01-12 11:30:00,81.85,81.85,81.71,81.78,15592.0,79.0109,79.0109,78.8757,78.9433,15592.0
2023-01-12 11:35:00,81.78,81.84,81.73,81.83,14865.0,78.9433,79.0012,78.895,78.9916,14865.0
2023-01-12 11:40:00,81.84,81.97,81.81,81.97,16154.0,79.0012,79.1267,78.9722,79.1267,16154.0
2023-01-12 11:45:00,81.95,82.04,81.92,81.94,44776.0,79.1074,79.1943,79.0784,79.0977,44776.0
2023-01-12 11:50:00,81.95,82.03,81.93,82.02,18353.0,79.1074,79.1846,79.0881,79.175,18353.0
2023-01-12 11:55:00,82.02,82.19,82.02,82.16,13128.0,79.175,79.3391,79.175,79.3101,13128.0
2023-01-12 12:00:00,82.16,82.22,82.12,82.21,13660.0,79.3101,79.368,79.2715,79.3584,13660.0
2023-01-12 12:05:00,82.22,82.23,82.11,82.2,56941.0,79.368,79.3777,79.2618,79.3487,56941.0
2023-01-12 12:10:00,82.2,82.23,82.11,82.16,231687.0,79.3487,79.3777,79.2618,79.3101,231687.0
2023-01-12 12:15:00,82.16,82.22,82.12,82.16,22156.0,79.3101,79.368,79.2715,79.3101,22156.0
2023-01-12 12:20:00,82.16,82.18,82.07,82.09,13950.0,79.3101,79.3294,79.2232,79.2425,13950.0
2023-01-12 12:25:00,82.07,82.17,82.06,82.16,15790.0,79.2232,79.3198,79.2136,79.3101,15790.0
2023-01-12 12:30:00,82.16,82.16,82.11,82.13,13563.0,79.3101,79.3101,79.2618,79.2811,13563.0
2023-01-12 12:35:00,82.13,82.14,82.06,82.06,16794.0,79.2811,79.2908,79.2136,79.2136,16794.0
2023-01-12 12:40:00,82.06,82.07,81.9,81.92,21593.0,79.2136,79.2232,79.0591,79.0784,21593.0
2023-01-12 12:45:00,81.91,81.93,81.87,81.91,15022.0,79.0688,79.0881,79.0302,79.0688,15022.0
2023-01-12 12:50:00,81.91,82.01,81.9,81.91,23699.0,79.0688,79.1653,79.0591,79.0688,23699.0
2023-01-12 12:55:00,81.89,81.93,81.76,81.76,28373.0,79.0495,79.0881,78.924,78.924,28373.0
2023-01-12 13:00:00,81.76,81.78,81.69,81.7,44983.0,78.924,78.9433,78.8564,78.8661,44983.0
2023-01-12 13:05:00,81.69,81.72,81.65,81.67,98830.0,78.8564,78.8854,78.8178,78.8371,98830.0
2023-01-12 13:10:00,81.67,81.72,81.6,81.65,22254.0,78.8371,78.8854,78.7695,78.8178,22254.0
2023-01-12 13:15:00,81.65,81.72,81.65,81.66,19306.0,78.8178,78.8854,78.8178,78.8275,19306.0
2023-01-12 13:20:00,81.67,81.87,81.66,81.87,57626.0,78.8371,79.0302,78.8275,79.0302,57626.0
2023-01-12 13:25:00,81.87,81.87,81.45,81.48,25724.0,79.0302,79.0302,78.6247,78.6537,25724.0
2023-01-12 13:30:00,81.48,81.55,81.38,81.51,19597.0,78.6537,78.7213,78.5572,78.6827,19597.0
2023-01-12 13:35:00,81.53,81.7,81.52,81.7,13158.0,78.702,78.8661,78.6923,78.8661,13158.0
2023-01-12 13:40:00,81.7,81.79,81.7,81.77,16274.0,78.8661,78.9529,78.8661,78.9336,16274.0
2023-01-12 13:45:00,81.77,81.81,81.74,81.74,46746.0,78.9336,78.9722,78.9047,78.9047,46746.0
2023-01-12 13:50:00,81.74,81.89,81.71,81.84,215631.0,78.9047,79.0495,78.8757,79.0012,215631.0
2023-01-12 13:55:00,81.85,81.94,81.84,81.91,30544.0,79.0109,79.0977,79.0012,79.0688,30544.0
2023-01-12 14:00:00,81.93,81.98,81.91,81.95,37860.0,79.0881,79.1364,79.0688,79.1074,37860.0
2023-01-12 14:05:00,81.95,81.95,81.75,81.76,135279.0,79.1074,79.1074,78.9143,78.924,135279.0
2023-01-12 14:10:00,81.77,81.79,81.72,81.78,14863.0,78.9336,78.9529,78.8854,78.9433,14863.0
2023-01-12 14:15:00,81.77,81.84,81.74,81.84,16734.0,78.9336,79.0012,78.9047,79.0012,16734.0
2023-01-12 14:20:00,81.82,81.86,81.71,81.72,25786.0,78.9819,79.0205,78.8757,78.8854,25786.0
2023-01-12 14:25:00,81.71,81.78,81.69,81.76,21141.0,78.8757,78.9433,78.8564,78.924,21141.0
2023-01-12 14:30:00,81.76,81.84,81.72,81.83,49066.0,78.924,79.0012,78.8854,78.9916,49066.0
2023-01-12 14:35:00,81.83,81.91,81.81,81.9,35893.0,78.9916,79.0688,78.9722,79.0591,35893.0
2023-01-12 14:40:00,81.91,81.91,81.85,81.88,31206.0,79.0688,79.0688,79.0109,79.0398,31206.0
2023-01-12 14:45:00,81.89,81.94,81.87,81.87,16405.0,79.0495,79.0977,79.0302,79.0302,16405.0
2023-01-12 14:50:00,81.87,81.88,81.78,81.79,26777.0,79.0302,79.0398,78.9433,78.9529,26777.0
2023-01-12 14:55:00,81.8,81.8,81.71,81.77,81939.0,78.9626,78.9626,78.8757,78.9336,81939.0
2023-01-12 15:00:00,81.76,81.96,81.73,81.94,36223.0,78.924,79.117,78.895,79.0977,36223.0
2023-01-12 15:05:00,81.94,81.98,81.74,81.75,65714.0,79.0977,79.1364,78.9047,78.9143,65714.0
2023-01-12 15:10:00,81.76,81.82,81.71,81.75,33393.0,78.924,78.9819,78.8757,78.9143,33393.0
2023-01-12 15:15:00,81.74,81.81,81.7,81.76,31345.0,78.9047,78.9722,78.8661,78.924,31345.0
2023-01-12 15:20:00,81.77,81.81,81.72,81.75,27427.0,78.9336,78.9722,78.8854,78.9143,27427.0
2023-01-12 15:25:00,81.73,81.74,81.63,81.63,28681.0,78.895,78.9047,78.7985,78.7985,28681.0
2023-01-12 15:30:00,81.64,81.71,81.6,81.7,40690.0,78.8081,78.8757,78.7695,78.8661,40690.0
2023-01-12 15:35:00,81.7,81.7,81.62,81.69,65190.0,78.8661,78.8661,78.7888,78.8564,65190.0
2023-01-12 15:40:00,81.69,81.79,81.68,81.73,49286.0,78.8564,78.9529,78.8468,78.895,49286.0
2023-01-12 15:45:00,81.73,81.74,81.61,81.67,110180.0,78.895,78.9047,78.7792,78.8371,110180.0
2023-01-12 15:50:00,81.67,81.95,81.67,81.81,156079.0,78.8371,79.1074,78.8371,78.9722,156079.0
2023-01-12 15:55:00,81.81,81.95,81.8,81.93,391711.0,78.9722,79.1074,78.9626,79.0881,391711.0
2023-01-13 09:30:00,81.83,81.9,81.26,81.75,66485.0,78.9916,79.0591,78.4413,78.9143,66485.0
2023-01-13 09:35:00,81.71,81.87,81.68,81.83,11499.0,78.8757,79.0302,78.8468,78.9916,11499.0
2023-01-13 09:40:00,81.84,82.09,81.84,82.02,31298.0,79.0012,79.2425,79.0012,79.175,31298.0
2023-01-13 09:45:00,82.01,82.1,81.92,82.01,159328.0,79.1653,79.2522,79.0784,79.1653,159328.0
2023-01-13 09:50:00,82.0,82.27,81.96,82.23,28434.0,79.1557,79.4163,79.117,79.3777,28434.0
2023-01-13 09:55:00,82.25,82.25,82.0,82.05,34928.0,79.397,79.397,79.1557,79.2039,34928.0
2023-01-13 10:00:00,82.01,82.28,81.98,82.12,85167.0,79.1653,79.4259,79.1364,79.2715,85167.0
2023-01-13 10:05:00,82.15,82.35,82.11,82.35,122720.0,79.3005,79.4935,79.2618,79.4935,122720.0
2023-01-13 10:10:00,82.35,82.49,82.31,82.45,32778.0,79.4935,79.6287,79.4549,79.5901,32778.0
2023-01-13 10:15:00,82.47,82.54,82.27,82.33,294047.0,79.6094,79.6769,79.4163,79.4742,294047.0
2023-01-13 10:20:00,82.32,82.4,82.23,82.28,83416.0,79.4646,79.5418,79.3777,79.4259,83416.0
2023-01-13 10:25:00,82.28,82.34,82.17,82.17,38682.0,79.4259,79.4839,79.3198,79.3198,38682.0
2023-01-13 10:30:00,82.18,82.2,82.09,82.12,24593.0,79.3294,79.3487,79.2425,79.2715,24593.0
2023-01-13 10:35:00,82.11,82.15,82.01,82.01,22027.0,79.2618,79.3005,79.1653,79.1653,22027.0
2023-01-13 10:40:00,82.01,82.02,81.9,81.91,33226.0,79.1653,79.175,79.0591,79.0688,33226.0
2023-01-13 10:45:00,81.9,81.96,81.86,81.95,23681.0,79.0591,79.117,79.0205,79.1074,23681.0
2023-01-13 10:50:00,81.95,81.95,81.77,81.86,30661.0,79.1074,79.1074,78.9336,79.0205,30661.0
2023-01-13 10:55:00,81.88,81.94,81.83,81.94,54794.0,79.0398,79.0977,78.9916,79.0977,54794.0
2023-01-13 11:00:00,81.98,82.03,81.87,82.03,20043.0,79.1364,79.1846,79.0302,79.1846,20043.0
2023-01-13 11:05:00,82.05,82.07,81.94,81.94,41514.0,79.2039,79.2232,79.0977,79.0977,41514.0
2023-01-13 11:10:00,81.94,81.96,81.81,81.83,43783.0,79.0977,79.117,78.9722,78.9916,43783.0
2023-01-13 11:15:00,81.84,81.84,81.69,81.7,24185.0,79.0012,79.0012,78.8564,78.8661,24185.0
2023-01-13 11:20:00,81.7,81.76,81.67,81.73,43340.0,78.8661,78.924,78.8371,78.895,43340.0
2023-01-13 11:25:00,81.74,81.77,81.63,81.65,52615.0,78.9047,78.9336,78.7985,78.8178,52615.0
2023-01-13 11:30:00,81.65,81.65,81.54,81.55,25325.0,78.8178,78.8178,78.7116,78.7213,25325.0
2023-01-13 11:35:00,81.55,81.59,81.49,81.55,36676.0,78.7213,78.7599,78.6633,78.7213,36676.0
2023-01-13 11:40:00,81.56,81.74,81.56,81.73,12351.0,78.7309,78.9047,78.7309,78.895,12351.0
2023-01-13 11:45:00,81.74,81.75,81.66,81.67,28236.0,78.9047,78.9143,78.8275,78.8371,28236.0
2023-01-13 11:50:00,81.68,81.78,81.64,81.77,20625.0,78.8468,78.9433,78.8081,78.9336,20625.0
2023-01-13 11:55:00,81.78,81.84,81.71,81.77,17922.0,78.9433,79.0012,78.8757,78.9336,17922.0
2023-01-13 12:00:00,81.77,81.87,81.74,81.83,13181.0,78.9336,79.0302,78.9047,78.9916,13181.0
2023-01-13 12:05:00,81.82,81.82,81.68,81.7,22698.0,78.9819,78.9819,78.8468,78.8661,22698.0
2023-01-13 12:10:00,81.7,81.71,81.68,81.69,22963.0,78.8661,78.8757,78.8468,78.8564,22963.0
2023-01-13 12:15:00,81.7,81.71,81.66,81.67,41131.0,78.8661,78.8757,78.8275,78.8371,41131.0
2023-01-13 12:20:00,81.66,81.68,81.61,81.64,26832.0,78.8275,78.8468,78.7792,78.8081,26832.0
2023-01-13 12:25:00,81.66,81.89,81.65,81.84,17522.0,78.8275,79.0495,78.8178,79.0012,17522.0
2023-01-13 12:30:00,81.84,81.85,81.65,81.65,96059.0,79.0012,79.0109,78.8178,78.8178,96059.0
2023-01-13 12:35:00,81.65,81.72,81.6,81.72,20337.0,78.8178,78.8854,78.7695,78.8854,20337.0
2023-01-13 12:40:00,81.72,81.72,81.65,81.7,19204.0,78.8854,78.8854,78.8178,78.8661,19204.0
2023-01-13 12:45:00,81.7,81.73,81.66,81.7,15549.0,78.8661,78.895,78.8275,78.8661,15549.0
2023-01-13 12:50:00,81.7,81.71,81.67,81.7,20209.0,78.8661,78.8757,78.8371,78.8661,20209.0
2023-01-13 12:55:00,81.7,81.7,81.67,81.69,17903.0,78.8661,78.8661,78.8371,78.8564,17903.0
2023-01-13 13:00:00,81.67,81.71,81.61,81.65,28827.0,78.8371,78.8757,78.7792,78.8178,28827.0
2023-01-13 13:05:00,81.65,81.71,81.64,81.7,24521.0,78.8178,78.8757,78.8081,78.8661,24521.0
2023-01-13 13:10:00,81.7,81.71,81.62,81.63,10870.0,78.8661,78.8757,78.7888,78.7985,10870.0
2023-01-13 13:15:00,81.63,81.63,81.55,81.55,16984.0,78.7985,78.7985,78.7213,78.7213,16984.0
2023-01-13 13:20:00,81.54,81.58,81.51,81.54,7976.0,78.7116,78.7502,78.6827,78.7116,7976.0
2023-01-13 13:25:00,81.54,81.57,81.52,81.57,16115.0,78.7116,78.7406,78.6923,78.7406,16115.0
2023-01-13 13:30:00,81.58,81.72,81.58,81.69,23357.0,78.7502,78.8854,78.7502,78.8564,23357.0
2023-01-13 13:35:00,81.69,81.7,81.6,81.67,26385.0,78.8564,78.8661,78.7695,78.8371,26385.0
2023-01-13 13:40:00,81.67,81.72,81.67,81.7,29021.0,78.8371,78.8854,78.8371,78.8661,29021.0
2023-01-13 13:45:00,81.7,81.71,81.68,81.7,28976.0,78.8661,78.8757,78.8468,78.8661,28976.0
2023-01-13 13:50:00,81.7,81.7,81.59,81.59,16021.0,78.8661,78.8661,78.7599,78.7599,16021.0
2023-01-13 13:55:00,81.59,81.7,81.59,81.69,30028.0,78.7599,78.8661,78.7599,78.8564,30028.0
2023-01-13 14:00:00,81.69,81.72,81.67,81.69,25735.0,78.8564,78.8854,78.8371,78.8564,25735.0
2023-01-13 14:05:00,81.69,81.7,81.66,81.67,23201.0,78.8564,78.8661,78.8275,78.8371,23201.0
2023-01-13 14:10:00,81.67,81.71,81.67,81.69,36496.0,78.8371,78.8757,78.8371,78.8564,36496.0
2023-01-13 14:15:00,81.69,81.77,81.68,81.75,37897.0,78.8564,78.9336,78.8468,78.9143,37897.0
2023-01-13 14:20:00,81.75,81.79,81.68,81.73,26798.0,78.9143,78.9529,78.8468,78.895,26798.0
2023-01-13 14:25:00,81.72,81.74,81.67,81.7,55462.0,78.8854,78.9047,78.8371,78.8661,55462.0
2023-01-13 14:30:00,81.7,81.71,81.67,81.68,37558.0,78.8661,78.8757,78.8371,78.8468,37558.0
2023-01-13 14:35:00,81.68,81.71,81.66,81.69,47480.0,78.8468,78.8757,78.8275,78.8564,47480.0
2023-01-13 14:40:00,81.69,81.71,81.66,81.7,27910.0,78.8564,78.8757,78.8275,78.8661,27910.0
2023-01-13 14:45:00,81.7,81.71,81.67,81.67,45449.0,78.8661,78.8757,78.8371,78.8371,45449.0
2023-01-13 14:50:00,81.67,81.69,81.6,81.61,22411.0,78.8371,78.8564,78.7695,78.7792,22411.0
2023-01-13 14:55:00,81.6,81.64,81.58,81.6,32225.0,78.7695,78.8081,78.7502,78.7695,32225.0
2023-01-13 15:00:00,81.6,81.68,81.6,81.67,27612.0,78.7695,78.8468,78.7695,78.8371,27612.0
2023-01-13 15:05:00,81.67,81.71,81.61,81.66,30567.0,78.8371,78.8757,78.7792,78.8275,30567.0
2023-01-13 15:10:00,81.66,81.68,81.6,81.61,35463.0,78.8275,78.8468,78.7695,78.7792,35463.0
2023-01-13 15:15:00,81.61,81.71,81.61,81.7,32870.0,78.7792,78.8757,78.7792,78.8661,32870.0
2023-01-13 15:20:00,81.7,81.71,81.65,81.69,51297.0,78.8661,78.8757,78.8178,78.8564,51297.0
2023-01-13 15:25:00,81.7,81.71,81.67,81.7,34944.0,78.8661,78.8757,78.8371,78.8661,34944.0
2023-01-13 15:30:00,81.7,81.71,81.68,81.69,56712.0,78.8661,78.8757,78.8468,78.8564,56712.0
2023-01-13 15:35:00,81.69,81.72,81.65,81.7,90534.0,78.8564,78.8854,78.8178,78.8661,90534.0
2023-01-13 15:40:00,81.7,81.77,81.66,81.67,89102.0,78.8661,78.9336,78.8275,78.8371,89102.0
2023-01-13 15:45:00,81.66,81.67,81.61,81.67,88148.0,78.8275,78.8371,78.7792,78.8371,88148.0
2023-01-13 15:50:00,81.67,81.68,81.53,81.56,101017.0,78.8371,78.8468,78.702,78.7309,101017.0
2023-01-13 15:55:00,81.55,81.6,81.49,81.52,268330.0,78.7213,78.7695,78.6633,78.6923,268330.0
2023-01-17 09:30:00,81.56,81.73,81.36,81.45,133605.0,78.7309,78.895,78.5379,78.6247,133605.0
2023-01-17 09:35:00,81.45,81.6,81.4,81.49,23827.0,78.6247,78.7695,78.5765,78.6633,23827.0
2023-01-17 09:40:00,81.46,81.76,81.29,81.73,55439.0,78.6344,78.924,78.4703,78.895,55439.0
2023-01-17 09:45:00,81.76,81.9,81.72,81.8,32611.0,78.924,79.0591,78.8854,78.9626,32611.0
2023-01-17 09:50:00,81.79,81.86,81.64,81.67,36199.0,78.9529,79.0205,78.8081,78.8371,36199.0
2023-01-17 09:55:00,81.66,81.75,81.46,81.56,49119.0,78.8275,78.9143,78.6344,78.7309,49119.0
2023-01-17 10:00:00,81.57,81.91,81.57,81.75,90328.0,78.7406,79.0688,78.7406,78.9143,90328.0
2023-01-17 10:05:00,81.73,81.92,81.7,81.81,39994.0,78.895,79.0784,78.8661,78.9722,39994.0
2023-01-17 10:10:00,81.82,81.83,81.68,81.68,50346.0,78.9819,78.9916,78.8468,78.8468,50346.0
2023-01-17 10:15:00,81.72,81.86,81.68,81.85,70740.0,78.8854,79.0205,78.8468,79.0109,70740.0
2023-01-17 10:20:00,81.86,81.91,81.8,81.8,39527.0,79.0205,79.0688,78.9626,78.9626,39527.0
2023-01-17 10:25:00,81.78,81.85,81.69,81.72,41856.0,78.9433,79.0109,78.8564,78.8854,41856.0
2023-01-17 10:30:00,81.72,81.79,81.69,81.72,39313.0,78.8854,78.9529,78.8564,78.8854,39313.0
2023-01-17 10:35:00,81.68,81.69,81.56,81.58,44132.0,78.8468,78.8564,78.7309,78.7502,44132.0
2023-01-17 10:40:00,81.58,81.59,81.35,81.54,39086.0,78.7502,78.7599,78.5282,78.7116,39086.0
2023-01-17 10:45:00,81.55,81.55,81.45,81.52,30492.0,78.7213,78.7213,78.6247,78.6923,30492.0
2023-01-17 10:50:00,81.51,81.51,81.4,81.46,27843.0,78.6827,78.6827,78.5765,78.6344,27843.0
2023-01-17 10:55:00,81.46,81.62,81.44,81.58,69732.0,78.6344,78.7888,78.6151,78.7502,69732.0
2023-01-17 11:00:00,81.6,81.64,81.46,81.47,32489.0,78.7695,78.8081,78.6344,78.644,32489.0
2023-01-17 11:05:00,81.48,81.51,81.47,81.48,28739.0,78.6537,78.6827,78.644,78.6537,28739.0
2023-01-17 11:10:00,81.48,81.49,81.35,81.46,195216.0,78.6537,78.6633,78.5282,78.6344,195216.0
2023-01-17 11:15:00,81.46,81.5,81.44,81.47,34222.0,78.6344,78.673,78.6151,78.644,34222.0
2023-01-17 11:20:00,81.47,81.55,81.44,81.52,38473.0,78.644,78.7213,78.6151,78.6923,38473.0
2023-01-17 11:25:00,81.54,81.71,81.45,81.7,124521.0,78.7116,78.8757,78.6247,78.8661,124521.0
2023-01-17 11:30:00,81.7,81.81,81.68,81.79,16084.0,78.8661,78.9722,78.8468,78.9529,16084.0
2023-01-17 11:35:00,81.81,81.85,81.7,81.78,21218.0,78.9722,79.0109,78.8661,78.9433,21218.0
2023-01-17 11:40:00,81.77,81.77,81.65,81.65,36235.0,78.9336,78.9336,78.8178,78.8178,36235.0
2023-01-17 11:45:00,81.66,81.72,81.65,81.69,18188.0,78.8275,78.8854,78.8178,78.8564,18188.0
2023-01-17 11:50:00,81.7,81.74,81.67,81.7,29935.0,78.8661,78.9047,78.8371,78.8661,29935.0
2023-01-17 11:55:00,81.69,81.69,81.6,81.66,17562.0,78.8564,78.8564,78.7695,78.8275,17562.0
2023-01-17 12:00:00,81.66,81.71,81.65,81.7,23648.0,78.8275,78.8757,78.8178,78.8661,23648.0
2023-01-17 12:05:00,81.7,81.72,81.64,81.71,32237.0,78.8661,78.8854,78.8081,78.8757,32237.0
2023-01-17 12:10:00,81.7,81.74,81.65,81.69,32108.0,78.8661,78.9047,78.8178,78.8564,32108.0
2023-01-17 12:15:00,81.68,81.68,81.58,81.6,14973.0,78.8468,78.8468,78.7502,78.7695,14973.0
2023-01-17 12:20:00,81.63,81.68,81.56,81.57,23549.0,78.7985,78.8468,78.7309,78.7406,23549.0
2023-01-17 12:25:00,81.57,81.57,81.48,81.54,16630.0,78.7406,78.7406,78.6537,78.7116,16630.0
2023-01-17 12:30:00,81.54,81.64,81.5,81.63,39878.0,78.7116,78.8081,78.673,78.7985,39878.0
2023-01-17 12:35:00,81.63,81.7,81.6,81.69,13603.0,78.7985,78.8661,78.7695,78.8564,13603.0
2023-01-17 12:40:00,81.69,81.71,81.63,81.64,21548.0,78.8564,78.8757,78.7985,78.8081,21548.0
2023-01-17 12:45:00,81.66,81.69,81.64,81.65,26056.0,78.8275,78.8564,78.8081,78.8178,26056.0
2023-01-17 12:50:00,81.66,81.72,81.63,81.69,23837.0,78.8275,78.8854,78.7985,78.8564,23837.0
2023-01-17 12:55:00,81.68,81.82,81.68,81.81,60187.0,78.8468,78.9819,78.8468,78.9722,60187.0
2023-01-17 13:00:00,81.81,81.89,81.76,81.86,22404.0,78.9722,79.0495,78.924,79.0205,22404.0
2023-01-17 13:05:00,81.86,81.87,81.75,81.76,26746.0,79.0205,79.0302,78.9143,78.924,26746.0
2023-01-17 13:10:00,81.75,81.82,81.74,81.81,22721.0,78.9143,78.9819,78.9047,78.9722,22721.0
2023-01-17 13:15:00,81.81,81.84,81.79,81.81,19252.0,78.9722,79.0012,78.9529,78.9722,19252.0
2023-01-17 13:20:00,81.81,81.86,81.78,81.85,37124.0,78.9722,79.0205,78.9433,79.0109,37124.0
2023-01-17 13:25:00,81.85,81.96,81.82,81.9,50955.0,79.0109,79.117,78.9819,79.0591,50955.0
2023-01-17 13:30:00,81.9,81.92,81.86,81.88,30258.0,79.0591,79.0784,79.0205,79.0398,30258.0
2023-01-17 13:35:00,81.89,82.05,81.88,82.04,34384.0,79.0495,79.2039,79.0398,79.1943,34384.0
2023-01-17 13:40:00,82.05,82.07,81.86,81.89,35713.0,79.2039,79.2232,79.0205,79.0495,35713.0
2023-01-17 13:45:00,81.89,81.9,81.83,81.87,31309.0,79.0495,79.0591,78.9916,79.0302,31309.0
2023-01-17 13:50:00,81.87,81.87,81.81,81.81,27885.0,79.0302,79.0302,78.9722,78.9722,27885.0
2023-01-17 13:55:00,81.81,81.85,81.78,81.84,19237.0,78.9722,79.0109,78.9433,79.0012,19237.0
2023-01-17 14:00:00,81.84,81.91,81.81,81.88,54611.0,79.0012,79.0688,78.9722,79.0398,54611.0
2023-01-17 14:05:00,81.89,81.95,81.89,81.91,14971.0,79.0495,79.1074,79.0495,79.0688,14971.0
2023-01-17 14:10:00,81.91,81.93,81.82,81.86,28037.0,79.0688,79.0881,78.9819,79.0205,28037.0
2023-01-17 14:15:00,81.86,81.86,81.75,81.79,18643.0,79.0205,79.0205,78.9143,78.9529,18643.0
2023-01-17 14:20:00,81.79,81.8,81.7,81.8,17167.0,78.9529,78.9626,78.8661,78.9626,17167.0
2023-01-17 14:25:00,81.8,81.82,81.68,81.7,20032.0,78.9626,78.9819,78.8468,78.8661,20032.0
2023-01-17 14:30:00,81.7,81.77,81.69,81.75,31180.0,78.8661,78.9336,78.8564,78.9143,31180.0
2023-01-17 14:35:00,81.75,81.92,81.74,81.9,47118.0,78.9143,79.0784,78.9047,79.0591,47118.0
2023-01-17 14:40:00,81.9,81.91,81.8,81.88,19553.0,79.0591,79.0688,78.9626,79.0398,19553.0
2023-01-17 14:45:00,81.89,81.95,81.86,81.94,13225.0,79.0495,79.1074,79.0205,79.0977,13225.0
2023-01-17 14:50:00,81.95,81.98,81.85,81.88,59200.0,79.1074,79.1364,79.0109,79.0398,59200.0
2023-01-17 14:55:00,81.88,81.88,81.73,81.74,42013.0,79.0398,79.0398,78.895,78.9047,42013.0
2023-01-17 15:00:00,81.73,81.75,81.68,81.73,38943.0,78.895,78.9143,78.8468,78.895,38943.0
2023-01-17 15:05:00,81.72,81.72,81.61,81.61,27362.0,78.8854,78.8854,78.7792,78.7792,27362.0
2023-01-17 15:10:00,81.62,81.62,81.48,81.52,29877.0,78.7888,78.7888,78.6537,78.6923,29877.0
2023-01-17 15:15:00,81.52,81.65,81.49,81.52,70776.0,78.6923,78.8178,78.6633,78.6923,70776.0
2023-01-17 15:20:00,81.52,81.6,81.5,81.6,32213.0,78.6923,78.7695,78.673,78.7695,32213.0
2023-01-17 15:25:00,81.61,81.73,81.61,81.72,36770.0,78.7792,78.895,78.7792,78.8854,36770.0
2023-01-17 15:30:00,81.71,81.74,81.62,81.67,41329.0,78.8757,78.9047,78.7888,78.8371,41329.0
2023-01-17 15:35:00,81.66,81.77,81.63,81.73,39725.0,78.8275,78.9336,78.7985,78.895,39725.0
2023-01-17 15:40:00,81.73,81.78,81.7,81.7,40701.0,78.895,78.9433,78.8661,78.8661,40701.0
2023-01-17 15:45:00,81.7,81.71,81.57,81.65,64448.0,78.8661,78.8757,78.7406,78.8178,64448.0
2023-01-17 15:50:00,81.64,81.66,81.53,81.57,124511.0,78.8081,78.8275,78.702,78.7406,124511.0
2023-01-17 15:55:00,81.57,81.65,81.49,81.57,252465.0,78.7406,78.8178,78.6633,78.7406,252465.0
2023-01-18 09:30:00,81.67,81.99,81.31,81.74,73597.0,78.8371,79.146,78.4896,78.9047,73597.0
2023-01-18 09:35:00,81.72,81.77,81.51,81.61,20934.0,78.8854,78.9336,78.6827,78.7792,20934.0
2023-01-18 09:40:00,81.65,81.75,81.54,81.6,39042.0,78.8178,78.9143,78.7116,78.7695,39042.0
2023-01-18 09:45:00,81.57,81.61,81.46,81.56,18201.0,78.7406,78.7792,78.6344,78.7309,18201.0
2023-01-18 09:50:00,81.56,81.57,81.47,81.48,26717.0,78.7309,78.7406,78.644,78.6537,26717.0
2023-01-18 09:55:00,81.52,81.54,81.44,81.48,28095.0,78.6923,78.7116,78.6151,78.6537,28095.0
2023-01-18 10:00:00,81.48,81.55,81.34,81.4,36167.0,78.6537,78.7213,78.5186,78.5765,36167.0
2023-01-18 10:05:00,81.4,81.41,81.26,81.27,38427.0,78.5765,78.5861,78.4413,78.451,38427.0
2023-01-18 10:10:00,81.26,81.28,81.11,81.27,46542.0,78.4413,78.4606,78.2965,78.451,46542.0
2023-01-18 10:15:00,81.27,81.28,81.08,81.14,45585.0,78.451,78.4606,78.2676,78.3255,45585.0
2023-01-18 10:20:00,81.16,81.24,81.15,81.22,24551.0,78.3448,78.422,78.3351,78.4027,24551.0
2023-01-18 10:25:00,81.22,81.23,81.16,81.18,23577.0,78.4027,78.4124,78.3448,78.3641,23577.0
2023-01-18 10:30:00,81.19,81.21,81.14,81.17,35084.0,78.3738,78.3931,78.3255,78.3544,35084.0
2023-01-18 10:35:00,81.15,81.24,81.13,81.19,33511.0,78.3351,78.422,78.3158,78.3738,33511.0
2023-01-18 10:40:00,81.19,81.22,80.98,81.04,26004.0,78.3738,78.4027,78.171,78.229,26004.0
2023-01-18 10:45:00,81.03,81.13,80.98,81.13,39848.0,78.2193,78.3158,78.171,78.3158,39848.0
2023-01-18 10:50:00,81.14,81.25,81.08,81.09,20033.0,78.3255,78.4317,78.2676,78.2772,20033.0
2023-01-18 10:55:00,81.09,81.13,81.04,81.13,29024.0,78.2772,78.3158,78.229,78.3158,29024.0
2023-01-18 11:00:00,81.13,81.15,80.99,81.02,26417.0,78.3158,78.3351,78.1807,78.2097,26417.0
2023-01-18 11:05:00,81.02,81.03,80.9,80.96,41490.0,78.2097,78.2193,78.0938,78.1517,41490.0
2023-01-18 11:10:00,80.96,80.96,80.8,80.88,17557.0,78.1517,78.1517,77.9973,78.0745,17557.0
2023-01-18 11:15:00,80.88,80.88,80.82,80.86,13743.0,78.0745,78.0745,78.0166,78.0552,13743.0
2023-01-18 11:20:00,80.84,80.86,80.78,80.84,21134.0,78.0359,78.0552,77.978,78.0359,21134.0
2023-01-18 11:25:00,80.85,81.01,80.85,80.97,24785.0,78.0455,78.2,78.0455,78.1614,24785.0
2023-01-18 11:30:00,80.95,81.0,80.93,80.96,17212.0,78.1421,78.1903,78.1228,78.1517,17212.0
2023-01-18 11:35:00,80.96,81.0,80.9,80.91,13135.0,78.1517,78.1903,78.0938,78.1035,13135.0
2023-01-18 11:40:00,80.89,80.93,80.86,80.89,15547.0,78.0842,78.1228,78.0552,78.0842,15547.0
2023-01-18 11:45:00,80.91,80.96,80.85,80.96,9355.0,78.1035,78.1517,78.0455,78.1517,9355.0
2023-01-18 11:50:00,80.94,80.96,80.89,80.93,9177.0,78.1324,78.1517,78.0842,78.1228,9177.0
2023-01-18 11:55:00,80.96,81.0,80.91,80.98,17229.0,78.1517,78.1903,78.1035,78.171,17229.0
2023-01-18 12:00:00,80.98,81.0,80.94,80.98,17488.0,78.171,78.1903,78.1324,78.171,17488.0
2023-01-18 12:05:00,80.97,81.0,80.91,80.94,12196.0,78.1614,78.1903,78.1035,78.1324,12196.0
2023-01-18 12:10:00,80.94,80.97,80.92,80.94,14463.0,78.1324,78.1614,78.1131,78.1324,14463.0
2023-01-18 12:15:00,80.94,80.94,80.82,80.82,18172.0,78.1324,78.1324,78.0166,78.0166,18172.0
2023-01-18 12:20:00,80.83,80.83,80.68,80.72,16911.0,78.0262,78.0262,77.8814,77.9201,16911.0
2023-01-18 12:25:00,80.7,80.71,80.57,80.58,32432.0,77.9008,77.9104,77.7753,77.7849,32432.0
2023-01-18 12:30:00,80.59,80.61,80.55,80.59,17001.0,77.7946,77.8139,77.756,77.7946,17001.0
2023-01-18 12:35:00,80.59,80.65,80.54,80.56,17300.0,77.7946,77.8525,77.7463,77.7656,17300.0
2023-01-18 12:40:00,80.54,80.58,80.47,80.51,28124.0,77.7463,77.7849,77.6787,77.7173,28124.0
2023-01-18 12:45:00,80.51,80.58,80.5,80.58,14434.0,77.7173,77.7849,77.7077,77.7849,14434.0
2023-01-18 12:50:00,80.58,80.59,80.47,80.48,14351.0,77.7849,77.7946,77.6787,77.6884,14351.0
2023-01-18 12:55:00,80.48,80.5,80.43,80.45,23336.0,77.6884,77.7077,77.6401,77.6594,23336.0
2023-01-18 13:00:00,80.45,80.54,80.42,80.51,24786.0,77.6594,77.7463,77.6305,77.7173,24786.0
2023-01-18 13:05:00,80.54,80.56,80.48,80.52,12798.0,77.7463,77.7656,77.6884,77.727,12798.0
2023-01-18 13:10:00,80.51,80.58,80.48,80.57,22700.0,77.7173,77.7849,77.6884,77.7753,22700.0
2023-01-18 13:15:00,80.57,80.62,80.55,80.62,12409.0,77.7753,77.8235,77.756,77.8235,12409.0
2023-01-18 13:20:00,80.61,80.66,80.6,80.65,15528.0,77.8139,77.8621,77.8042,77.8525,15528.0
2023-01-18 13:25:00,80.66,80.71,80.65,80.71,17176.0,77.8621,77.9104,77.8525,77.9104,17176.0
2023-01-18 13:30:00,80.71,80.78,80.71,80.71,26464.0,77.9104,77.978,77.9104,77.9104,26464.0
2023-01-18 13:35:00,80.72,80.78,80.66,80.78,23634.0,77.9201,77.978,77.8621,77.978,23634.0
2023-01-18 13:40:00,80.79,80.79,80.72,80.77,17575.0,77.9876,77.9876,77.9201,77.9683,17575.0
2023-01-18 13:45:00,80.77,80.82,80.74,80.82,25495.0,77.9683,78.0166,77.9394,78.0166,25495.0
2023-01-18 13:50:00,80.83,80.84,80.79,80.8,21491.0,78.0262,78.0359,77.9876,77.9973,21491.0
2023-01-18 13:55:00,80.79,80.8,80.69,80.7,16221.0,77.9876,77.9973,77.8911,77.9008,16221.0
2023-01-18 14:00:00,80.71,80.74,80.65,80.69,16668.0,77.9104,77.9394,77.8525,77.8911,16668.0
2023-01-18 14:05:00,80.68,80.69,80.64,80.66,23342.0,77.8814,77.8911,77.8428,77.8621,23342.0
2023-01-18 14:10:00,80.66,80.72,80.64,80.7,16694.0,77.8621,77.9201,77.8428,77.9008,16694.0
2023-01-18 14:15:00,80.7,80.7,80.62,80.62,24953.0,77.9008,77.9008,77.8235,77.8235,24953.0
2023-01-18 14:20:00,80.62,80.69,80.59,80.67,19155.0,77.8235,77.8911,77.7946,77.8718,19155.0
2023-01-18 14:25:00,80.67,80.67,80.55,80.58,22063.0,77.8718,77.8718,77.756,77.7849,22063.0
2023-01-18 14:30:00,80.59,80.65,80.58,80.65,20543.0,77.7946,77.8525,77.7849,77.8525,20543.0
2023-01-18 14:35:00,80.65,80.65,80.46,80.48,20960.0,77.8525,77.8525,77.6691,77.6884,20960.0
2023-01-18 14:40:00,80.49,80.53,80.49,80.51,16947.0,77.698,77.7366,77.698,77.7173,16947.0
2023-01-18 14:45:00,80.51,80.51,80.4,80.4,24861.0,77.7173,77.7173,77.6112,77.6112,24861.0
2023-01-18 14:50:00,80.41,80.51,80.35,80.5,99576.0,77.6208,77.7173,77.5629,77.7077,99576.0
2023-01-18 14:55:00,80.5,80.52,80.41,80.45,27743.0,77.7077,77.727,77.6208,77.6594,27743.0
2023-01-18 15:00:00,80.45,80.45,80.39,80.41,20661.0,77.6594,77.6594,77.6015,77.6208,20661.0
2023-01-18 15:05:00,80.41,80.51,80.4,80.5,17915.0,77.6208,77.7173,77.6112,77.7077,17915.0
2023-01-18 15:10:00,80.49,80.53,80.45,80.47,30574.0,77.698,77.7366,77.6594,77.6787,30574.0
2023-01-18 15:15:00,80.48,80.48,80.38,80.42,23648.0,77.6884,77.6884,77.5919,77.6305,23648.0
2023-01-18 15:20:00,80.42,80.48,80.39,80.44,25948.0,77.6305,77.6884,77.6015,77.6498,25948.0
2023-01-18 15:25:00,80.45,80.45,80.34,80.36,33436.0,77.6594,77.6594,77.5532,77.5725,33436.0
2023-01-18 15:30:00,80.35,80.36,80.18,80.18,48124.0,77.5629,77.5725,77.3988,77.3988,48124.0
2023-01-18 15:35:00,80.19,80.2,80.04,80.05,83080.0,77.4084,77.4181,77.2636,77.2733,83080.0
2023-01-18 15:40:00,80.05,80.08,79.91,79.95,124100.0,77.2733,77.3023,77.1382,77.1768,124100.0
2023-01-18 15:45:00,79.95,79.99,79.76,79.8,136470.0,77.1768,77.2154,76.9934,77.032,136470.0
2023-01-18 15:50:00,79.79,79.89,79.77,79.78,276851.0,77.0223,77.1188,77.003,77.0127,276851.0
2023-01-18 15:55:00,79.79,79.87,79.67,79.8,539759.0,77.0223,77.0995,76.9065,77.032,539759.0
2023-01-19 09:30:00,79.73,79.92,79.5,79.77,108588.0,76.9644,77.1478,76.7424,77.003,108588.0
2023-01-19 09:35:00,79.79,79.79,79.65,79.7,25488.0,77.0223,77.0223,76.8872,76.9354,25488.0
2023-01-19 09:40:00,79.7,79.73,79.52,79.55,34021.0,76.9354,76.9644,76.7617,76.7906,34021.0
2023-01-19 09:45:00,79.55,79.82,79.5,79.76,21567.0,76.7906,77.0513,76.7424,76.9934,21567.0
2023-01-19 09:50:00,79.76,79.81,79.56,79.58,30151.0,76.9934,77.0416,76.8003,76.8196,30151.0
2023-01-19 09:55:00,79.59,79.69,79.54,79.54,24245.0,76.8293,76.9258,76.781,76.781,24245.0
2023-01-19 10:00:00,79.53,79.66,79.51,79.58,37678.0,76.7713,76.8968,76.752,76.8196,37678.0
2023-01-19 10:05:00,79.58,79.81,79.55,79.8,22637.0,76.8196,77.0416,76.7906,77.032,22637.0
2023-01-19 10:10:00,79.8,79.82,79.61,79.79,32261.0,77.032,77.0513,76.8486,77.0223,32261.0
2023-01-19 10:15:00,79.8,79.96,79.71,79.89,23769.0,77.032,77.1864,76.9451,77.1188,23769.0
2023-01-19 10:20:00,79.9,80.0,79.89,79.94,22365.0,77.1285,77.225,77.1188,77.1671,22365.0
2023-01-19 10:25:00,79.95,80.02,79.92,79.95,20494.0,77.1768,77.2443,77.1478,77.1768,20494.0
2023-01-19 10:30:00,79.95,79.96,79.79,79.8,20977.0,77.1768,77.1864,77.0223,77.032,20977.0
2023-01-19 10:35:00,79.78,79.79,79.59,79.6,19627.0,77.0127,77.0223,76.8293,76.8389,19627.0
2023-01-19 10:40:00,79.58,79.63,79.56,79.63,30089.0,76.8196,76.8679,76.8003,76.8679,30089.0
2023-01-19 10:45:00,79.63,79.68,79.53,79.68,32356.0,76.8679,76.9161,76.7713,76.9161,32356.0
2023-01-19 10:50:00,79.67,79.71,79.53,79.6,24274.0,76.9065,76.9451,76.7713,76.8389,24274.0
2023-01-19 10:55:00,79.58,79.65,79.56,79.61,18612.0,76.8196,76.8872,76.8003,76.8486,18612.0
2023-01-19 11:00:00,79.63,79.7,79.6,79.7,22173.0,76.8679,76.9354,76.8389,76.9354,22173.0
2023-01-19 11:05:00,79.7,79.76,79.68,79.7,21856.0,76.9354,76.9934,76.9161,76.9354,21856.0
2023-01-19 11:10:00,79.7,79.85,79.7,79.74,28715.0,76.9354,77.0802,76.9354,76.9741,28715.0
2023-01-19 11:15:00,79.73,79.81,79.71,79.77,17834.0,76.9644,77.0416,76.9451,77.003,17834.0
2023-01-19 11:20:00,79.73,79.77,79.68,79.72,22006.0,76.9644,77.003,76.9161,76.9547,22006.0
2023-01-19 11:25:00,79.72,79.76,79.7,79.76,15585.0,76.9547,76.9934,76.9354,76.9934,15585.0
2023-01-19 11:30:00,79.77,79.86,79.72,79.79,37906.0,77.003,77.0899,76.9547,77.0223,37906.0
2023-01-19 11:35:00,79.8,79.87,79.71,79.74,19176.0,77.032,77.0995,76.9451,76.9741,19176.0
2023-01-19 11:40:00,79.74,79.79,79.72,79.76,17223.0,76.9741,77.0223,76.9547,76.9934,17223.0
2023-01-19 11:45:00,79.76,79.91,79.76,79.91,20542.0,76.9934,77.1382,76.9934,77.1382,20542.0
2023-01-19 11:50:00,79.9,79.98,79.84,79.98,27584.0,77.1285,77.2057,77.0706,77.2057,27584.0
2023-01-19 11:55:00,79.98,79.98,79.9,79.96,20555.0,77.2057,77.2057,77.1285,77.1864,20555.0
2023-01-19 12:00:00,79.97,80.06,79.93,80.06,33215.0,77.1961,77.283,77.1575,77.283,33215.0
2023-01-19 12:05:00,80.06,80.13,80.06,80.09,20534.0,77.283,77.3505,77.283,77.3119,20534.0
2023-01-19 12:10:00,80.12,80.13,80.02,80.03,11599.0,77.3409,77.3505,77.2443,77.254,11599.0
2023-01-19 12:15:00,80.02,80.07,79.97,79.97,25351.0,77.2443,77.2926,77.1961,77.1961,25351.0
2023-01-19 12:20:00,79.97,80.01,79.92,80.0,10798.0,77.1961,77.2347,77.1478,77.225,10798.0
2023-01-19 12:25:00,80.0,80.03,79.88,79.92,26988.0,77.225,77.254,77.1092,77.1478,26988.0
2023-01-19 12:30:00,79.91,79.95,79.86,79.95,48840.0,77.1382,77.1768,77.0899,77.1768,48840.0
2023-01-19 12:35:00,79.97,80.01,79.93,79.95,15351.0,77.1961,77.2347,77.1575,77.1768,15351.0
2023-01-19 12:40:00,79.95,79.95,79.8,79.8,22888.0,77.1768,77.1768,77.032,77.032,22888.0
2023-01-19 12:45:00,79.8,79.86,79.79,79.81,9648.0,77.032,77.0899,77.0223,77.0416,9648.0
2023-01-19 12:50:00,79.81,79.85,79.78,79.81,13616.0,77.0416,77.0802,77.0127,77.0416,13616.0
2023-01-19 12:55:00,79.8,79.9,79.8,79.9,16684.0,77.032,77.1285,77.032,77.1285,16684.0
2023-01-19 13:00:00,79.94,80.06,79.92,80.0,17212.0,77.1671,77.283,77.1478,77.225,17212.0
2023-01-19 13:05:00,80.0,80.01,79.87,79.88,29776.0,77.225,77.2347,77.0995,77.1092,29776.0
2023-01-19 13:10:00,79.88,79.88,79.77,79.81,24550.0,77.1092,77.1092,77.003,77.0416,24550.0
2023-01-19 13:15:00,79.79,79.79,79.69,79.78,29125.0,77.0223,77.0223,76.9258,77.0127,29125.0
2023-01-19 13:20:00,79.77,79.84,79.7,79.7,25081.0,77.003,77.0706,76.9354,76.9354,25081.0
2023-01-19 13:25:00,79.69,79.69,79.56,79.67,17438.0,76.9258,76.9258,76.8003,76.9065,17438.0
2023-01-19 13:30:00,79.67,79.7,79.62,79.64,18646.0,76.9065,76.9354,76.8582,76.8775,18646.0
2023-01-19 13:35:00,79.64,79.7,79.63,79.68,23916.0,76.8775,76.9354,76.8679,76.9161,23916.0
2023-01-19 13:40:00,79.69,79.73,79.62,79.63,32280.0,76.9258,76.9644,76.8582,76.8679,32280.0
2023-01-19 13:45:00,79.64,79.66,79.57,79.57,29795.0,76.8775,76.8968,76.8099,76.8099,29795.0
2023-01-19 13:50:00,79.56,79.58,79.52,79.54,23586.0,76.8003,76.8196,76.7617,76.781,23586.0
2023-01-19 13:55:00,79.54,79.63,79.53,79.62,25007.0,76.781,76.8679,76.7713,76.8582,25007.0
2023-01-19 14:00:00,79.63,79.67,79.59,79.63,33795.0,76.8679,76.9065,76.8293,76.8679,33795.0
2023-01-19 14:05:00,79.63,79.68,79.6,79.67,49902.0,76.8679,76.9161,76.8389,76.9065,49902.0
2023-01-19 14:10:00,79.67,79.73,79.66,79.67,39509.0,76.9065,76.9644,76.8968,76.9065,39509.0
2023-01-19 14:15:00,79.68,79.76,79.67,79.69,43254.0,76.9161,76.9934,76.9065,76.9258,43254.0
2023-01-19 14:20:00,79.7,79.86,79.67,79.86,22803.0,76.9354,77.0899,76.9065,77.0899,22803.0
2023-01-19 14:25:00,79.85,79.89,79.78,79.79,32070.0,77.0802,77.1188,77.0127,77.0223,32070.0
2023-01-19 14:30:00,79.78,79.78,79.64,79.73,23029.0,77.0127,77.0127,76.8775,76.9644,23029.0
2023-01-19 14:35:00,79.72,79.77,79.7,79.72,26456.0,76.9547,77.003,76.9354,76.9547,26456.0
2023-01-19 14:40:00,79.72,79.74,79.61,79.64,24765.0,76.9547,76.9741,76.8486,76.8775,24765.0
2023-01-19 14:45:00,79.64,79.67,79.53,79.54,40650.0,76.8775,76.9065,76.7713,76.781,40650.0
2023-01-19 14:50:00,79.54,79.54,79.43,79.47,35501.0,76.781,76.781,76.6748,76.7134,35501.0
2023-01-19 14:55:00,79.48,79.52,79.44,79.5,36373.0,76.7231,76.7617,76.6845,76.7424,36373.0
2023-01-19 15:00:00,79.5,79.62,79.5,79.62,75308.0,76.7424,76.8582,76.7424,76.8582,75308.0
2023-01-19 15:05:00,79.62,79.62,79.51,79.53,33471.0,76.8582,76.8582,76.752,76.7713,33471.0
2023-01-19 15:10:00,79.54,79.68,79.54,79.65,21535.0,76.781,76.9161,76.781,76.8872,21535.0
2023-01-19 15:15:00,79.66,79.67,79.54,79.59,50791.0,76.8968,76.9065,76.781,76.8293,50791.0
2023-01-19 15:20:00,79.59,79.63,79.55,79.59,55426.0,76.8293,76.8679,76.7906,76.8293,55426.0
2023-01-19 15:25:00,79.59,79.66,79.57,79.65,34176.0,76.8293,76.8968,76.8099,76.8872,34176.0
2023-01-19 15:30:00,79.66,79.66,79.55,79.59,42851.0,76.8968,76.8968,76.7906,76.8293,42851.0
2023-01-19 15:35:00,79.59,79.71,79.56,79.69,43035.0,76.8293,76.9451,76.8003,76.9258,43035.0
2023-01-19 15:40:00,79.69,79.69,79.59,79.62,67808.0,76.9258,76.9258,76.8293,76.8582,67808.0
2023-01-19 15:45:00,79.62,79.66,79.56,79.56,85545.0,76.8582,76.8968,76.8003,76.8003,85545.0
2023-01-19 15:50:00,79.56,79.58,79.47,79.5,146436.0,76.8003,76.8196,76.7134,76.7424,146436.0
2023-01-19 15:55:00,79.51,79.51,79.32,79.45,399097.0,76.752,76.752,76.5686,76.6941,399097.0
2023-01-20 09:30:00,79.15,79.19,78.66,78.84,458059.0,76.4045,76.4431,75.9315,76.1053,458059.0
2023-01-20 09:35:00,78.84,78.9,78.55,78.75,58476.0,76.1053,76.1632,75.8253,76.0184,58476.0
2023-01-20 09:40:00,78.75,78.91,78.62,78.84,59482.0,76.0184,76.1728,75.8929,76.1053,59482.0
2023-01-20 09:45:00,78.83,78.84,78.7,78.73,32229.0,76.0956,76.1053,75.9701,75.9991,32229.0
2023-01-20 09:50:00,78.73,78.88,78.67,78.8,43216.0,75.9991,76.1439,75.9412,76.0667,43216.0
2023-01-20 09:55:00,78.81,78.96,78.74,78.8,65318.0,76.0763,76.2211,76.0087,76.0667,65318.0
2023-01-20 10:00:00,78.84,78.91,78.77,78.88,38298.0,76.1053,76.1728,76.0377,76.1439,38298.0
2023-01-20 10:05:00,78.88,79.02,78.84,78.93,47193.0,76.1439,76.279,76.1053,76.1921,47193.0
2023-01-20 10:10:00,78.92,78.94,78.78,78.79,39153.0,76.1825,76.2018,76.0474,76.057,39153.0
2023-01-20 10:15:00,78.78,78.78,78.54,78.55,26839.0,76.0474,76.0474,75.8157,75.8253,26839.0
2023-01-20 10:20:00,78.55,78.68,78.51,78.67,35298.0,75.8253,75.9508,75.7867,75.9412,35298.0
2023-01-20 10:25:00,78.69,78.82,78.68,78.8,24114.0,75.9605,76.086,75.9508,76.0667,24114.0
2023-01-20 10:30:00,78.8,78.91,78.79,78.82,25867.0,76.0667,76.1728,76.057,76.086,25867.0
2023-01-20 10:35:00,78.81,78.93,78.79,78.92,36101.0,76.0763,76.1921,76.057,76.1825,36101.0
2023-01-20 10:40:00,78.93,78.96,78.74,78.75,48826.0,76.1921,76.2211,76.0087,76.0184,48826.0
2023-01-20 10:45:00,78.77,78.86,78.73,78.85,19502.0,76.0377,76.1246,75.9991,76.1149,19502.0
2023-01-20 10:50:00,78.86,79.02,78.86,78.99,32366.0,76.1246,76.279,76.1246,76.2501,32366.0
2023-01-20 10:55:00,79.0,79.08,78.83,78.86,35661.0,76.2597,76.3369,76.0956,76.1246,35661.0
2023-01-20 11:00:00,78.85,78.98,78.8,78.81,32769.0,76.1149,76.2404,76.0667,76.0763,32769.0
2023-01-20 11:05:00,78.82,78.96,78.81,78.95,78347.0,76.086,76.2211,76.0763,76.2115,78347.0
2023-01-20 11:10:00,78.95,79.05,78.95,78.99,25882.0,76.2115,76.308,76.2115,76.2501,25882.0
2023-01-20 11:15:00,79.0,79.04,78.89,78.91,43387.0,76.2597,76.2983,76.1535,76.1728,43387.0
2023-01-20 11:20:00,78.94,79.0,78.8,78.99,30314.0,76.2018,76.2597,76.0667,76.2501,30314.0
2023-01-20 11:25:00,78.98,79.0,78.9,78.99,29972.0,76.2404,76.2597,76.1632,76.2501,29972.0
2023-01-20 11:30:00,78.99,79.09,78.99,79.05,23549.0,76.2501,76.3466,76.2501,76.308,23549.0
2023-01-20 11:35:00,79.05,79.11,78.98,79.0,26158.0,76.308,76.3659,76.2404,76.2597,26158.0
2023-01-20 11:40:00,78.99,79.1,78.97,79.06,17870.0,76.2501,76.3563,76.2308,76.3176,17870.0
2023-01-20 11:45:00,79.07,79.3,79.07,79.29,11435.0,76.3273,76.5493,76.3273,76.5397,11435.0
2023-01-20 11:50:00,79.28,79.29,79.18,79.2,23461.0,76.53,76.5397,76.4335,76.4528,23461.0
2023-01-20 11:55:00,79.19,79.19,79.04,79.09,24672.0,76.4431,76.4431,76.2983,76.3466,24672.0
2023-01-20 12:00:00,79.09,79.13,79.07,79.09,16720.0,76.3466,76.3852,76.3273,76.3466,16720.0
2023-01-20 12:05:00,79.09,79.15,79.03,79.09,39036.0,76.3466,76.4045,76.2887,76.3466,39036.0
2023-01-20 12:10:00,79.1,79.12,79.04,79.05,13691.0,76.3563,76.3756,76.2983,76.308,13691.0
2023-01-20 12:15:00,79.05,79.06,78.94,79.05,23209.0,76.308,76.3176,76.2018,76.308,23209.0
2023-01-20 12:20:00,79.05,79.14,79.05,79.13,15842.0,76.308,76.3949,76.308,76.3852,15842.0
2023-01-20 12:25:00,79.13,79.14,79.06,79.07,14546.0,76.3852,76.3949,76.3176,76.3273,14546.0
2023-01-20 12:30:00,79.07,79.08,79.0,79.06,14017.0,76.3273,76.3369,76.2597,76.3176,14017.0
2023-01-20 12:35:00,79.05,79.09,79.03,79.08,9929.0,76.308,76.3466,76.2887,76.3369,9929.0
2023-01-20 12:40:00,79.08,79.18,79.08,79.14,16896.0,76.3369,76.4335,76.3369,76.3949,16896.0
2023-01-20 12:45:00,79.14,79.19,79.09,79.1,21905.0,76.3949,76.4431,76.3466,76.3563,21905.0
2023-01-20 12:50:00,79.09,79.17,79.09,79.12,15439.0,76.3466,76.4238,76.3466,76.3756,15439.0
2023-01-20 12:55:00,79.12,79.15,79.09,79.11,12455.0,76.3756,76.4045,76.3466,76.3659,12455.0
2023-01-20 13:00:00,79.11,79.25,79.08,79.21,19529.0,76.3659,76.501,76.3369,76.4624,19529.0
2023-01-20 13:05:00,79.2,79.22,79.13,79.13,10495.0,76.4528,76.4721,76.3852,76.3852,10495.0
2023-01-20 13:10:00,79.12,79.19,79.03,79.18,17737.0,76.3756,76.4431,76.2887,76.4335,17737.0
2023-01-20 13:15:00,79.18,79.2,79.05,79.05,12659.0,76.4335,76.4528,76.308,76.308,12659.0
2023-01-20 13:20:00,79.05,79.07,79.0,79.0,10645.0,76.308,76.3273,76.2597,76.2597,10645.0
2023-01-20 13:25:00,79.0,79.09,78.99,79.07,19145.0,76.2597,76.3466,76.2501,76.3273,19145.0
2023-01-20 13:30:00,79.07,79.12,79.05,79.11,15240.0,76.3273,76.3756,76.308,76.3659,15240.0
2023-01-20 13:35:00,79.11,79.34,79.1,79.33,17620.0,76.3659,76.5879,76.3563,76.5783,17620.0
2023-01-20 13:40:00,79.33,79.34,79.3,79.31,26559.0,76.5783,76.5879,76.5493,76.559,26559.0
2023-01-20 13:45:00,79.33,79.35,79.24,79.34,23178.0,76.5783,76.5976,76.4914,76.5879,23178.0
2023-01-20 13:50:00,79.35,79.38,79.31,79.33,16162.0,76.5976,76.6265,76.559,76.5783,16162.0
2023-01-20 13:55:00,79.34,79.34,79.16,79.19,39704.0,76.5879,76.5879,76.4142,76.4431,39704.0
2023-01-20 14:00:00,79.19,79.21,79.11,79.15,22361.0,76.4431,76.4624,76.3659,76.4045,22361.0
2023-01-20 14:05:00,79.15,79.19,79.13,79.16,24535.0,76.4045,76.4431,76.3852,76.4142,24535.0
2023-01-20 14:10:00,79.16,79.17,79.09,79.09,23719.0,76.4142,76.4238,76.3466,76.3466,23719.0
2023-01-20 14:15:00,79.09,79.16,79.09,79.11,23707.0,76.3466,76.4142,76.3466,76.3659,23707.0
2023-01-20 14:20:00,79.12,79.22,79.11,79.17,30487.0,76.3756,76.4721,76.3659,76.4238,30487.0
2023-01-20 14:25:00,79.17,79.2,79.12,79.13,21938.0,76.4238,76.4528,76.3756,76.3852,21938.0
2023-01-20 14:30:00,79.13,79.22,79.13,79.19,23932.0,76.3852,76.4721,76.3852,76.4431,23932.0
2023-01-20 14:35:00,79.2,79.27,79.18,79.27,63538.0,76.4528,76.5204,76.4335,76.5204,63538.0
2023-01-20 14:40:00,79.28,79.33,79.19,79.2,55057.0,76.53,76.5783,76.4431,76.4528,55057.0
2023-01-20 14:45:00,79.22,79.39,79.19,79.38,21648.0,76.4721,76.6362,76.4431,76.6265,21648.0
2023-01-20 14:50:00,79.38,79.48,79.37,79.46,16985.0,76.6265,76.7231,76.6169,76.7038,16985.0
2023-01-20 14:55:00,79.45,79.46,79.33,79.37,25403.0,76.6941,76.7038,76.5783,76.6169,25403.0
2023-01-20 15:00:00,79.37,79.48,79.35,79.41,29558.0,76.6169,76.7231,76.5976,76.6555,29558.0
2023-01-20 15:05:00,79.42,79.47,79.38,79.41,18282.0,76.6652,76.7134,76.6265,76.6555,18282.0
2023-01-20 15:10:00,79.4,79.42,79.31,79.42,23242.0,76.6458,76.6652,76.559,76.6652,23242.0
2023-01-20 15:15:00,79.42,79.52,79.41,79.5,25497.0,76.6652,76.7617,76.6555,76.7424,25497.0
2023-01-20 15:20:00,79.5,79.51,79.32,79.37,53258.0,76.7424,76.752,76.5686,76.6169,53258.0
2023-01-20 15:25:00,79.37,79.46,79.34,79.45,35274.0,76.6169,76.7038,76.5879,76.6941,35274.0
2023-01-20 15:30:00,79.45,79.52,79.44,79.45,42872.0,76.6941,76.7617,76.6845,76.6941,42872.0
2023-01-20 15:35:00,79.45,79.45,79.34,79.4,42027.0,76.6941,76.6941,76.5879,76.6458,42027.0
2023-01-20 15:40:00,79.4,79.4,79.28,79.3,52842.0,76.6458,76.6458,76.53,76.5493,52842.0
2023-01-20 15:45:00,79.3,79.37,79.2,79.34,116788.0,76.5493,76.6169,76.4528,76.5879,116788.0
2023-01-20 15:50:00,79.34,79.35,79.15,79.33,185556.0,76.5879,76.5976,76.4045,76.5783,185556.0
2023-01-20 15:55:00,79.34,79.53,79.2,79.51,786749.0,76.5879,76.7713,76.4528,76.752,786749.0
2023-01-23 09:30:00,79.66,79.98,79.62,79.75,117027.0,76.8968,77.2057,76.8582,76.9837,117027.0
2023-01-23 09:35:00,79.76,79.81,79.51,79.59,23619.0,76.9934,77.0416,76.752,76.8293,23619.0
2023-01-23 09:40:00,79.58,79.63,79.48,79.57,41040.0,76.8196,76.8679,76.7231,76.8099,41040.0
2023-01-23 09:45:00,79.56,79.67,79.56,79.61,24566.0,76.8003,76.9065,76.8003,76.8486,24566.0
2023-01-23 09:50:00,79.61,79.77,79.55,79.72,30370.0,76.8486,77.003,76.7906,76.9547,30370.0
2023-01-23 09:55:00,79.72,79.72,79.52,79.54,15699.0,76.9547,76.9547,76.7617,76.781,15699.0
2023-01-23 10:00:00,79.53,79.67,79.51,79.52,45108.0,76.7713,76.9065,76.752,76.7617,45108.0
2023-01-23 10:05:00,79.52,79.53,79.45,79.48,31904.0,76.7617,76.7713,76.6941,76.7231,31904.0
2023-01-23 10:10:00,79.46,79.65,79.46,79.59,47754.0,76.7038,76.8872,76.7038,76.8293,47754.0
2023-01-23 10:15:00,79.59,79.67,79.5,79.53,65370.0,76.8293,76.9065,76.7424,76.7713,65370.0
2023-01-23 10:20:00,79.54,79.65,79.42,79.64,77014.0,76.781,76.8872,76.6652,76.8775,77014.0
2023-01-23 10:25:00,79.65,79.71,79.59,79.67,31258.0,76.8872,76.9451,76.8293,76.9065,31258.0
2023-01-23 10:30:00,79.68,79.77,79.65,79.65,27445.0,76.9161,77.003,76.8872,76.8872,27445.0
2023-01-23 10:35:00,79.66,79.68,79.53,79.55,29734.0,76.8968,76.9161,76.7713,76.7906,29734.0
2023-01-23 10:40:00,79.54,79.58,79.47,79.48,22762.0,76.781,76.8196,76.7134,76.7231,22762.0
2023-01-23 10:45:00,79.48,79.5,79.43,79.43,24078.0,76.7231,76.7424,76.6748,76.6748,24078.0
2023-01-23 10:50:00,79.42,79.43,79.32,79.33,42069.0,76.6652,76.6748,76.5686,76.5783,42069.0
2023-01-23 10:55:00,79.32,79.45,79.32,79.35,31100.0,76.5686,76.6941,76.5686,76.5976,31100.0
2023-01-23 11:00:00,79.35,79.49,79.23,79.48,42100.0,76.5976,76.7327,76.4817,76.7231,42100.0
2023-01-23 11:05:00,79.47,79.51,79.41,79.51,31089.0,76.7134,76.752,76.6555,76.752,31089.0
2023-01-23 11:10:00,79.52,79.52,79.38,79.38,32814.0,76.7617,76.7617,76.6265,76.6265,32814.0
2023-01-23 11:15:00,79.39,79.51,79.39,79.5,34503.0,76.6362,76.752,76.6362,76.7424,34503.0
2023-01-23 11:20:00,79.51,79.54,79.46,79.46,25425.0,76.752,76.781,76.7038,76.7038,25425.0
2023-01-23 11:25:00,79.46,79.46,79.35,79.39,28441.0,76.7038,76.7038,76.5976,76.6362,28441.0
2023-01-23 11:30:00,79.4,79.47,79.38,79.45,30946.0,76.6458,76.7134,76.6265,76.6941,30946.0
2023-01-23 11:35:00,79.45,79.47,79.33,79.44,29174.0,76.6941,76.7134,76.5783,76.6845,29174.0
2023-01-23 11:40:00,79.45,79.45,79.26,79.31,22397.0,76.6941,76.6941,76.5107,76.559,22397.0
2023-01-23 11:45:00,79.3,79.39,79.3,79.34,12003.0,76.5493,76.6362,76.5493,76.5879,12003.0
2023-01-23 11:50:00,79.33,79.37,79.3,79.34,32617.0,76.5783,76.6169,76.5493,76.5879,32617.0
2023-01-23 11:55:00,79.34,79.34,79.26,79.28,29447.0,76.5879,76.5879,76.5107,76.53,29447.0
2023-01-23 12:00:00,79.28,79.3,79.21,79.22,19996.0,76.53,76.5493,76.4624,76.4721,19996.0
2023-01-23 12:05:00,79.22,79.23,78.94,78.99,36820.0,76.4721,76.4817,76.2018,76.2501,36820.0
2023-01-23 12:10:00,78.98,79.07,78.98,79.03,16383.0,76.2404,76.3273,76.2404,76.2887,16383.0
2023-01-23 12:15:00,79.02,79.14,78.98,79.13,30434.0,76.279,76.3949,76.2404,76.3852,30434.0
2023-01-23 12:20:00,79.11,79.18,79.09,79.17,12732.0,76.3659,76.4335,76.3466,76.4238,12732.0
2023-01-23 12:25:00,79.16,79.23,79.11,79.23,19810.0,76.4142,76.4817,76.3659,76.4817,19810.0
2023-01-23 12:30:00,79.23,79.29,79.2,79.29,31713.0,76.4817,76.5397,76.4528,76.5397,31713.0
2023-01-23 12:35:00,79.29,79.39,79.25,79.38,15768.0,76.5397,76.6362,76.501,76.6265,15768.0
2023-01-23 12:40:00,79.38,79.47,79.35,79.47,23580.0,76.6265,76.7134,76.5976,76.7134,23580.0
2023-01-23 12:45:00,79.45,79.45,79.39,79.43,15983.0,76.6941,76.6941,76.6362,76.6748,15983.0
2023-01-23 12:50:00,79.43,79.51,79.42,79.5,15541.0,76.6748,76.752,76.6652,76.7424,15541.0
2023-01-23 12:55:00,79.5,79.54,79.45,79.53,12428.0,76.7424,76.781,76.6941,76.7713,12428.0
2023-01-23 13:00:00,79.53,79.62,79.45,79.45,38272.0,76.7713,76.8582,76.6941,76.6941,38272.0
2023-01-23 13:05:00,79.45,79.46,79.41,79.44,22510.0,76.6941,76.7038,76.6555,76.6845,22510.0
2023-01-23 13:10:00,79.43,79.44,79.36,79.38,20133.0,76.6748,76.6845,76.6072,76.6265,20133.0
2023-01-23 13:15:00,79.38,79.45,79.32,79.33,35271.0,76.6265,76.6941,76.5686,76.5783,35271.0
2023-01-23 13:20:00,79.34,79.38,79.31,79.34,28831.0,76.5879,76.6265,76.559,76.5879,28831.0
2023-01-23 13:25:00,79.34,79.36,79.25,79.27,34218.0,76.5879,76.6072,76.501,76.5204,34218.0
2023-01-23 13:30:00,79.28,79.33,79.25,79.26,23098.0,76.53,76.5783,76.501,76.5107,23098.0
2023-01-23 13:35:00,79.26,79.29,79.24,79.28,19044.0,76.5107,76.5397,76.4914,76.53,19044.0
2023-01-23 13:40:00,79.28,79.42,79.27,79.41,32130.0,76.53,76.6652,76.5204,76.6555,32130.0
2023-01-23 13:45:00,79.4,79.44,79.38,79.4,32376.0,76.6458,76.6845,76.6265,76.6458,32376.0
2023-01-23 13:50:00,79.4,79.4,79.35,79.36,24393.0,76.6458,76.6458,76.5976,76.6072,24393.0
2023-01-23 13:55:00,79.36,79.38,79.29,79.36,28258.0,76.6072,76.6265,76.5397,76.6072,28258.0
2023-01-23 14:00:00,79.35,79.38,79.3,79.36,41291.0,76.5976,76.6265,76.5493,76.6072,41291.0
2023-01-23 14:05:00,79.36,79.43,79.33,79.33,36963.0,76.6072,76.6748,76.5783,76.5783,36963.0
2023-01-23 14:10:00,79.34,79.37,79.29,79.37,28051.0,76.5879,76.6169,76.5397,76.6169,28051.0
2023-01-23 14:15:00,79.36,79.36,79.29,79.33,19235.0,76.6072,76.6072,76.5397,76.5783,19235.0
2023-01-23 14:20:00,79.33,79.38,79.32,79.36,32183.0,76.5783,76.6265,76.5686,76.6072,32183.0
2023-01-23 14:25:00,79.35,79.35,79.19,79.2,27122.0,76.5976,76.5976,76.4431,76.4528,27122.0
2023-01-23 14:30:00,79.2,79.29,79.19,79.29,37350.0,76.4528,76.5397,76.4431,76.5397,37350.0
2023-01-23 14:35:00,79.28,79.28,79.1,79.17,49304.0,76.53,76.53,76.3563,76.4238,49304.0
2023-01-23 14:40:00,79.17,79.21,79.14,79.14,60106.0,76.4238,76.4624,76.3949,76.3949,60106.0
2023-01-23 14:45:00,79.11,79.13,79.01,79.1,32898.0,76.3659,76.3852,76.2694,76.3563,32898.0
2023-01-23 14:50:00,79.09,79.1,79.02,79.07,37951.0,76.3466,76.3563,76.279,76.3273,37951.0
2023-01-23 14:55:00,79.07,79.15,79.02,79.09,31564.0,76.3273,76.4045,76.279,76.3466,31564.0
2023-01-23 15:00:00,79.09,79.15,79.09,79.1,36291.0,76.3466,76.4045,76.3466,76.3563,36291.0
2023-01-23 15:05:00,79.1,79.1,79.05,79.09,38005.0,76.3563,76.3563,76.308,76.3466,38005.0
2023-01-23 15:10:00,79.09,79.15,79.04,79.12,59303.0,76.3466,76.4045,76.2983,76.3756,59303.0
2023-01-23 15:15:00,79.13,79.16,79.09,79.12,30445.0,76.3852,76.4142,76.3466,76.3756,30445.0
2023-01-23 15:20:00,79.11,79.18,79.08,79.16,39208.0,76.3659,76.4335,76.3369,76.4142,39208.0
2023-01-23 15:25:00,79.15,79.16,79.05,79.09,45834.0,76.4045,76.4142,76.308,76.3466,45834.0
2023-01-23 15:30:00,79.09,79.09,78.93,78.96,80070.0,76.3466,76.3466,76.1921,76.2211,80070.0
2023-01-23 15:35:00,78.97,79.04,78.96,79.0,72893.0,76.2308,76.2983,76.2211,76.2597,72893.0
2023-01-23 15:40:00,78.99,79.02,78.94,79.01,64991.0,76.2501,76.279,76.2018,76.2694,64991.0
2023-01-23 15:45:00,79.03,79.13,79.01,79.13,67991.0,76.2887,76.3852,76.2694,76.3852,67991.0
2023-01-23 15:50:00,79.12,79.24,79.11,79.23,150850.0,76.3756,76.4914,76.3659,76.4817,150850.0
2023-01-23 15:55:00,79.23,79.3,79.15,79.17,343368.0,76.4817,76.5493,76.4045,76.4238,343368.0
2023-01-24 09:30:00,79.39,79.39,79.26,79.34,5751.0,76.6362,76.6362,76.5107,76.5879,5751.0
2023-01-24 09:35:00,79.26,79.39,79.05,79.21,197638.0,76.5107,76.6362,76.308,76.4624,197638.0
2023-01-24 09:40:00,79.24,79.35,79.12,79.31,44675.0,76.4914,76.5976,76.3756,76.559,44675.0
2023-01-24 09:45:00,79.31,79.44,79.23,79.43,40431.0,76.559,76.6845,76.4817,76.6748,40431.0
2023-01-24 09:50:00,79.42,79.61,79.4,79.6,41990.0,76.6652,76.8486,76.6458,76.8389,41990.0
2023-01-24 09:55:00,79.6,79.66,79.36,79.37,84473.0,76.8389,76.8968,76.6072,76.6169,84473.0
2023-01-24 10:00:00,79.37,79.63,79.28,79.6,50282.0,76.6169,76.8679,76.53,76.8389,50282.0
2023-01-24 10:05:00,79.59,79.75,79.54,79.59,148829.0,76.8293,76.9837,76.781,76.8293,148829.0
2023-01-24 10:10:00,79.59,79.76,79.5,79.68,256825.0,76.8293,76.9934,76.7424,76.9161,256825.0
2023-01-24 10:15:00,79.69,79.74,79.59,79.61,92884.0,76.9258,76.9741,76.8293,76.8486,92884.0
2023-01-24 10:20:00,79.62,79.69,79.5,79.51,55717.0,76.8582,76.9258,76.7424,76.752,55717.0
2023-01-24 10:25:00,79.52,79.72,79.52,79.72,156354.0,76.7617,76.9547,76.7617,76.9547,156354.0
2023-01-24 10:30:00,79.73,79.96,79.73,79.91,73031.0,76.9644,77.1864,76.9644,77.1382,73031.0
2023-01-24 10:35:00,79.92,79.93,79.76,79.85,139312.0,77.1478,77.1575,76.9934,77.0802,139312.0
2023-01-24 10:40:00,79.85,80.07,79.83,80.06,161872.0,77.0802,77.2926,77.0609,77.283,161872.0
2023-01-24 10:45:00,80.05,80.23,80.04,80.08,85283.0,77.2733,77.4471,77.2636,77.3023,85283.0
2023-01-24 10:50:00,80.08,80.19,80.04,80.18,110358.0,77.3023,77.4084,77.2636,77.3988,110358.0
2023-01-24 10:55:00,80.18,80.46,80.15,80.35,92824.0,77.3988,77.6691,77.3698,77.5629,92824.0
2023-01-24 11:00:00,80.35,80.56,80.33,80.54,83734.0,77.5629,77.7656,77.5436,77.7463,83734.0
2023-01-24 11:05:00,80.54,80.65,80.46,80.54,69065.0,77.7463,77.8525,77.6691,77.7463,69065.0
2023-01-24 11:10:00,80.56,80.74,80.56,80.63,61765.0,77.7656,77.9394,77.7656,77.8332,61765.0
2023-01-24 11:15:00,80.64,80.68,80.54,80.62,56413.0,77.8428,77.8814,77.7463,77.8235,56413.0
2023-01-24 11:20:00,80.63,80.73,80.57,80.6,43065.0,77.8332,77.9297,77.7753,77.8042,43065.0
2023-01-24 11:25:00,80.6,80.9,80.59,80.87,65170.0,77.8042,78.0938,77.7946,78.0649,65170.0
2023-01-24 11:30:00,80.87,80.97,80.78,80.91,112306.0,78.0649,78.1614,77.978,78.1035,112306.0
2023-01-24 11:35:00,80.9,81.0,80.83,80.92,39717.0,78.0938,78.1903,78.0262,78.1131,39717.0
2023-01-24 11:40:00,80.91,81.12,80.84,81.04,219124.0,78.1035,78.3062,78.0359,78.229,219124.0
2023-01-24 11:45:00,81.03,81.04,80.95,81.0,95258.0,78.2193,78.229,78.1421,78.1903,95258.0
2023-01-24 11:50:00,81.02,81.12,80.98,81.01,81508.0,78.2097,78.3062,78.171,78.2,81508.0
2023-01-24 11:55:00,81.02,81.07,80.98,81.07,42924.0,78.2097,78.2579,78.171,78.2579,42924.0
2023-01-24 12:00:00,81.06,81.15,80.93,80.95,89021.0,78.2483,78.3351,78.1228,78.1421,89021.0
2023-01-24 12:05:00,80.96,80.99,80.75,80.75,51305.0,78.1517,78.1807,77.949,77.949,51305.0
2023-01-24 12:10:00,80.76,80.96,80.75,80.95,47623.0,77.9587,78.1517,77.949,78.1421,47623.0
2023-01-24 12:15:00,80.95,80.97,80.8,80.81,63713.0,78.1421,78.1614,77.9973,78.0069,63713.0
2023-01-24 12:20:00,80.81,80.82,80.62,80.64,55833.0,78.0069,78.0166,77.8235,77.8428,55833.0
2023-01-24 12:25:00,80.63,80.71,80.54,80.7,43555.0,77.8332,77.9104,77.7463,77.9008,43555.0
2023-01-24 12:30:00,80.69,80.69,80.55,80.56,33092.0,77.8911,77.8911,77.756,77.7656,33092.0
2023-01-24 12:35:00,80.57,80.64,80.56,80.6,53347.0,77.7753,77.8428,77.7656,77.8042,53347.0
2023-01-24 12:40:00,80.61,80.63,80.48,80.51,55868.0,77.8139,77.8332,77.6884,77.7173,55868.0
2023-01-24 12:45:00,80.51,80.54,80.44,80.48,19112.0,77.7173,77.7463,77.6498,77.6884,19112.0
2023-01-24 12:50:00,80.47,80.5,80.4,80.49,33883.0,77.6787,77.7077,77.6112,77.698,33883.0
2023-01-24 12:55:00,80.48,80.57,80.41,80.47,48280.0,77.6884,77.7753,77.6208,77.6787,48280.0
2023-01-24 13:00:00,80.48,80.5,80.35,80.37,31235.0,77.6884,77.7077,77.5629,77.5822,31235.0
2023-01-24 13:05:00,80.38,80.47,80.34,80.46,30162.0,77.5919,77.6787,77.5532,77.6691,30162.0
2023-01-24 13:10:00,80.46,80.56,80.46,80.54,24636.0,77.6691,77.7656,77.6691,77.7463,24636.0
2023-01-24 13:15:00,80.54,80.73,80.52,80.65,41747.0,77.7463,77.9297,77.727,77.8525,41747.0
2023-01-24 13:20:00,80.65,80.72,80.63,80.71,19202.0,77.8525,77.9201,77.8332,77.9104,19202.0
2023-01-24 13:25:00,80.71,80.72,80.6,80.65,37720.0,77.9104,77.9201,77.8042,77.8525,37720.0
2023-01-24 13:30:00,80.65,80.72,80.61,80.65,43943.0,77.8525,77.9201,77.8139,77.8525,43943.0
2023-01-24 13:35:00,80.65,80.8,80.62,80.8,33055.0,77.8525,77.9973,77.8235,77.9973,33055.0
2023-01-24 13:40:00,80.78,80.84,80.73,80.83,29547.0,77.978,78.0359,77.9297,78.0262,29547.0
2023-01-24 13:45:00,80.82,80.86,80.8,80.83,29287.0,78.0166,78.0552,77.9973,78.0262,29287.0
2023-01-24 13:50:00,80.83,80.92,80.79,80.9,30167.0,78.0262,78.1131,77.9876,78.0938,30167.0
2023-01-24 13:55:00,80.89,80.97,80.89,80.89,26377.0,78.0842,78.1614,78.0842,78.0842,26377.0
2023-01-24 14:00:00,80.9,80.92,80.77,80.8,61097.0,78.0938,78.1131,77.9683,77.9973,61097.0
2023-01-24 14:05:00,80.8,80.81,80.72,80.73,32362.0,77.9973,78.0069,77.9201,77.9297,32362.0
2023-01-24 14:10:00,80.72,80.76,80.7,80.74,39127.0,77.9201,77.9587,77.9008,77.9394,39127.0
2023-01-24 14:15:00,80.73,80.8,80.66,80.8,41639.0,77.9297,77.9973,77.8621,77.9973,41639.0
2023-01-24 14:20:00,80.79,80.81,80.76,80.78,49150.0,77.9876,78.0069,77.9587,77.978,49150.0
2023-01-24 14:25:00,80.77,80.82,80.73,80.78,27329.0,77.9683,78.0166,77.9297,77.978,27329.0
2023-01-24 14:30:00,80.77,80.87,80.75,80.87,15993.0,77.9683,78.0649,77.949,78.0649,15993.0
2023-01-24 14:35:00,80.86,80.96,80.86,80.89,21698.0,78.0552,78.1517,78.0552,78.0842,21698.0
2023-01-24 14:40:00,80.89,80.9,80.84,80.86,36362.0,78.0842,78.0938,78.0359,78.0552,36362.0
2023-01-24 14:45:00,80.86,80.93,80.85,80.88,46390.0,78.0552,78.1228,78.0455,78.0745,46390.0
2023-01-24 14:50:00,80.88,80.88,80.8,80.86,29412.0,78.0745,78.0745,77.9973,78.0552,29412.0
2023-01-24 14:55:00,80.87,80.89,80.84,80.84,31853.0,78.0649,78.0842,78.0359,78.0359,31853.0
2023-01-24 15:00:00,80.84,80.86,80.76,80.79,78290.0,78.0359,78.0552,77.9587,77.9876,78290.0
2023-01-24 15:05:00,80.79,80.8,80.73,80.76,101279.0,77.9876,77.9973,77.9297,77.9587,101279.0
2023-01-24 15:10:00,80.76,80.86,80.76,80.81,39785.0,77.9587,78.0552,77.9587,78.0069,39785.0
2023-01-24 15:15:00,80.82,80.84,80.74,80.8,83033.0,78.0166,78.0359,77.9394,77.9973,83033.0
2023-01-24 15:20:00,80.8,80.86,80.78,80.85,51782.0,77.9973,78.0552,77.978,78.0455,51782.0
2023-01-24 15:25:00,80.85,80.9,80.81,80.89,59148.0,78.0455,78.0938,78.0069,78.0842,59148.0
2023-01-24 15:30:00,80.9,80.96,80.83,80.95,56334.0,78.0938,78.1517,78.0262,78.1421,56334.0
2023-01-24 15:35:00,80.95,80.96,80.89,80.94,74191.0,78.1421,78.1517,78.0842,78.1324,74191.0
2023-01-24 15:40:00,80.94,81.07,80.89,81.07,111900.0,78.1324,78.2579,78.0842,78.2579,111900.0
2023-01-24 15:45:00,81.06,81.14,81.02,81.1,130167.0,78.2483,78.3255,78.2097,78.2869,130167.0
2023-01-24 15:50:00,81.11,81.3,81.1,81.19,211585.0,78.2965,78.4799,78.2869,78.3738,211585.0
2023-01-24 15:55:00,81.19,81.32,81.13,81.29,479913.0,78.3738,78.4992,78.3158,78.4703,479913.0
2023-01-25 09:30:00,80.85,80.91,80.56,80.69,103001.0,78.0455,78.1035,77.7656,77.8911,103001.0
2023-01-25 09:35:00,80.66,80.75,80.53,80.62,30638.0,77.8621,77.949,77.7366,77.8235,30638.0
2023-01-25 09:40:00,80.65,80.67,80.56,80.63,20732.0,77.8525,77.8718,77.7656,77.8332,20732.0
2023-01-25 09:45:00,80.63,80.74,80.6,80.7,23987.0,77.8332,77.9394,77.8042,77.9008,23987.0
2023-01-25 09:50:00,80.69,80.75,80.6,80.7,92955.0,77.8911,77.949,77.8042,77.9008,92955.0
2023-01-25 09:55:00,80.68,80.71,80.39,80.61,23297.0,77.8814,77.9104,77.6015,77.8139,23297.0
2023-01-25 10:00:00,80.59,80.82,80.57,80.74,44588.0,77.7946,78.0166,77.7753,77.9394,44588.0
2023-01-25 10:05:00,80.76,80.9,80.75,80.81,41348.0,77.9587,78.0938,77.949,78.0069,41348.0
2023-01-25 10:10:00,80.82,80.97,80.82,80.95,25287.0,78.0166,78.1614,78.0166,78.1421,25287.0
2023-01-25 10:15:00,80.95,81.09,80.87,80.98,40837.0,78.1421,78.2772,78.0649,78.171,40837.0
2023-01-25 10:20:00,80.97,81.02,80.83,80.88,22786.0,78.1614,78.2097,78.0262,78.0745,22786.0
2023-01-25 10:25:00,80.92,80.97,80.89,80.95,11595.0,78.1131,78.1614,78.0842,78.1421,11595.0
2023-01-25 10:30:00,80.96,80.97,80.8,80.9,26098.0,78.1517,78.1614,77.9973,78.0938,26098.0
2023-01-25 10:35:00,80.9,80.99,80.81,80.84,26903.0,78.0938,78.1807,78.0069,78.0359,26903.0
2023-01-25 10:40:00,80.84,81.01,80.82,81.0,24984.0,78.0359,78.2,78.0166,78.1903,24984.0
2023-01-25 10:45:00,81.0,81.1,80.95,81.09,31284.0,78.1903,78.2869,78.1421,78.2772,31284.0
2023-01-25 10:50:00,81.09,81.1,81.02,81.07,19308.0,78.2772,78.2869,78.2097,78.2579,19308.0
2023-01-25 10:55:00,81.09,81.15,81.08,81.13,33021.0,78.2772,78.3351,78.2676,78.3158,33021.0
2023-01-25 11:00:00,81.13,81.25,81.11,81.25,21862.0,78.3158,78.4317,78.2965,78.4317,21862.0
2023-01-25 11:05:00,81.23,81.26,81.19,81.23,13027.0,78.4124,78.4413,78.3738,78.4124,13027.0
2023-01-25 11:10:00,81.24,81.41,81.23,81.39,31343.0,78.422,78.5861,78.4124,78.5668,31343.0
2023-01-25 11:15:00,81.36,81.52,81.35,81.48,40763.0,78.5379,78.6923,78.5282,78.6537,40763.0
2023-01-25 11:20:00,81.49,81.58,81.48,81.55,22412.0,78.6633,78.7502,78.6537,78.7213,22412.0
2023-01-25 11:25:00,81.55,81.58,81.49,81.51,22738.0,78.7213,78.7502,78.6633,78.6827,22738.0
2023-01-25 11:30:00,81.52,81.57,81.47,81.55,18327.0,78.6923,78.7406,78.644,78.7213,18327.0
2023-01-25 11:35:00,81.55,81.62,81.53,81.54,21039.0,78.7213,78.7888,78.702,78.7116,21039.0
2023-01-25 11:40:00,81.54,81.57,81.47,81.49,20990.0,78.7116,78.7406,78.644,78.6633,20990.0
2023-01-25 11:45:00,81.5,81.53,81.45,81.48,21004.0,78.673,78.702,78.6247,78.6537,21004.0
2023-01-25 11:50:00,81.49,81.54,81.43,81.52,28082.0,78.6633,78.7116,78.6054,78.6923,28082.0
2023-01-25 11:55:00,81.52,81.62,81.52,81.58,23190.0,78.6923,78.7888,78.6923,78.7502,23190.0
2023-01-25 12:00:00,81.59,81.64,81.52,81.53,17271.0,78.7599,78.8081,78.6923,78.702,17271.0
2023-01-25 12:05:00,81.53,81.55,81.5,81.5,23589.0,78.702,78.7213,78.673,78.673,23589.0
2023-01-25 12:10:00,81.51,81.59,81.49,81.52,20298.0,78.6827,78.7599,78.6633,78.6923,20298.0
2023-01-25 12:15:00,81.53,81.65,81.52,81.65,13930.0,78.702,78.8178,78.6923,78.8178,13930.0
2023-01-25 12:20:00,81.65,81.72,81.62,81.7,11042.0,78.8178,78.8854,78.7888,78.8661,11042.0
2023-01-25 12:25:00,81.69,81.71,81.63,81.67,18467.0,78.8564,78.8757,78.7985,78.8371,18467.0
2023-01-25 12:30:00,81.66,81.72,81.63,81.7,23455.0,78.8275,78.8854,78.7985,78.8661,23455.0
2023-01-25 12:35:00,81.71,81.76,81.7,81.75,31722.0,78.8757,78.924,78.8661,78.9143,31722.0
2023-01-25 12:40:00,81.74,81.82,81.72,81.78,15819.0,78.9047,78.9819,78.8854,78.9433,15819.0
2023-01-25 12:45:00,81.77,81.84,81.74,81.83,10806.0,78.9336,79.0012,78.9047,78.9916,10806.0
2023-01-25 12:50:00,81.83,81.87,81.76,81.77,14345.0,78.9916,79.0302,78.924,78.9336,14345.0
2023-01-25 12:55:00,81.78,81.78,81.7,81.7,24343.0,78.9433,78.9433,78.8661,78.8661,24343.0
2023-01-25 13:00:00,81.71,81.77,81.59,81.77,24056.0,78.8757,78.9336,78.7599,78.9336,24056.0
2023-01-25 13:05:00,81.77,81.85,81.76,81.83,9814.0,78.9336,79.0109,78.924,78.9916,9814.0
2023-01-25 13:10:00,81.83,81.91,81.82,81.87,19951.0,78.9916,79.0688,78.9819,79.0302,19951.0
2023-01-25 13:15:00,81.88,81.93,81.88,81.92,13274.0,79.0398,79.0881,79.0398,79.0784,13274.0
2023-01-25 13:20:00,81.91,81.94,81.89,81.91,12815.0,79.0688,79.0977,79.0495,79.0688,12815.0
2023-01-25 13:25:00,81.92,81.94,81.87,81.88,16018.0,79.0784,79.0977,79.0302,79.0398,16018.0
2023-01-25 13:30:00,81.88,81.91,81.83,81.87,35667.0,79.0398,79.0688,78.9916,79.0302,35667.0
2023-01-25 13:35:00,81.89,82.0,81.89,81.95,64509.0,79.0495,79.1557,79.0495,79.1074,64509.0
2023-01-25 13:40:00,81.95,81.98,81.91,81.92,20322.0,79.1074,79.1364,79.0688,79.0784,20322.0
2023-01-25 13:45:00,81.92,82.07,81.92,82.07,18893.0,79.0784,79.2232,79.0784,79.2232,18893.0
2023-01-25 13:50:00,82.06,82.07,81.99,81.99,19043.0,79.2136,79.2232,79.146,79.146,19043.0
2023-01-25 13:55:00,82.0,82.08,81.98,82.08,20434.0,79.1557,79.2329,79.1364,79.2329,20434.0
2023-01-25 14:00:00,82.1,82.13,81.98,82.01,16721.0,79.2522,79.2811,79.1364,79.1653,16721.0
2023-01-25 14:05:00,82.02,82.1,82.01,82.08,23990.0,79.175,79.2522,79.1653,79.2329,23990.0
2023-01-25 14:10:00,82.08,82.17,82.06,82.1,23813.0,79.2329,79.3198,79.2136,79.2522,23813.0
2023-01-25 14:15:00,82.12,82.19,82.1,82.12,20736.0,79.2715,79.3391,79.2522,79.2715,20736.0
2023-01-25 14:20:00,82.12,82.14,82.08,82.09,16274.0,79.2715,79.2908,79.2329,79.2425,16274.0
2023-01-25 14:25:00,82.08,82.09,82.01,82.08,18568.0,79.2329,79.2425,79.1653,79.2329,18568.0
2023-01-25 14:30:00,82.09,82.17,82.05,82.1,22636.0,79.2425,79.3198,79.2039,79.2522,22636.0
2023-01-25 14:35:00,82.11,82.19,82.1,82.17,23582.0,79.2618,79.3391,79.2522,79.3198,23582.0
2023-01-25 14:40:00,82.18,82.27,82.17,82.26,19474.0,79.3294,79.4163,79.3198,79.4066,19474.0
2023-01-25 14:45:00,82.26,82.31,82.22,82.3,43025.0,79.4066,79.4549,79.368,79.4453,43025.0
2023-01-25 14:50:00,82.3,82.41,82.29,82.37,50643.0,79.4453,79.5514,79.4356,79.5128,50643.0
2023-01-25 14:55:00,82.37,82.39,82.33,82.35,168758.0,79.5128,79.5321,79.4742,79.4935,168758.0
2023-01-25 15:00:00,82.36,82.42,82.34,82.4,112892.0,79.5032,79.5611,79.4839,79.5418,112892.0
2023-01-25 15:05:00,82.4,82.54,82.4,82.54,41221.0,79.5418,79.6769,79.5418,79.6769,41221.0
2023-01-25 15:10:00,82.54,82.54,82.4,82.44,27577.0,79.6769,79.6769,79.5418,79.5804,27577.0
2023-01-25 15:15:00,82.45,82.54,82.41,82.53,28187.0,79.5901,79.6769,79.5514,79.6673,28187.0
2023-01-25 15:20:00,82.54,82.6,82.52,82.56,50150.0,79.6769,79.7348,79.6576,79.6962,50150.0
2023-01-25 15:25:00,82.56,82.58,82.47,82.55,97627.0,79.6962,79.7155,79.6094,79.6866,97627.0
2023-01-25 15:30:00,82.55,82.64,82.55,82.58,73941.0,79.6866,79.7735,79.6866,79.7155,73941.0
2023-01-25 15:35:00,82.58,82.62,82.54,82.55,67859.0,79.7155,79.7542,79.6769,79.6866,67859.0
2023-01-25 15:40:00,82.54,82.57,82.49,82.5,70623.0,79.6769,79.7059,79.6287,79.6383,70623.0
2023-01-25 15:45:00,82.5,82.52,82.42,82.42,118482.0,79.6383,79.6576,79.5611,79.5611,118482.0
2023-01-25 15:50:00,82.42,82.51,82.4,82.51,126400.0,79.5611,79.648,79.5418,79.648,126400.0
2023-01-25 15:55:00,82.51,82.65,82.51,82.64,364113.0,79.648,79.7831,79.648,79.7735,364113.0
2023-01-26 09:30:00,82.8,83.06,82.59,82.6,79143.0,79.9279,80.1789,79.7252,79.7348,79143.0
2023-01-26 09:35:00,82.61,82.69,82.44,82.63,32616.0,79.7445,79.8217,79.5804,79.7638,32616.0
2023-01-26 09:40:00,82.66,82.67,82.46,82.48,87641.0,79.7928,79.8024,79.5997,79.619,87641.0
2023-01-26 09:45:00,82.5,82.56,82.27,82.29,24286.0,79.6383,79.6962,79.4163,79.4356,24286.0
2023-01-26 09:50:00,82.28,82.34,82.13,82.14,17385.0,79.4259,79.4839,79.2811,79.2908,17385.0
2023-01-26 09:55:00,82.14,82.19,82.07,82.15,27409.0,79.2908,79.3391,79.2232,79.3005,27409.0
2023-01-26 10:00:00,82.17,82.23,82.03,82.14,21785.0,79.3198,79.3777,79.1846,79.2908,21785.0
2023-01-26 10:05:00,82.16,82.17,82.01,82.09,57657.0,79.3101,79.3198,79.1653,79.2425,57657.0
2023-01-26 10:10:00,82.08,82.15,82.0,82.15,31237.0,79.2329,79.3005,79.1557,79.3005,31237.0
2023-01-26 10:15:00,82.16,82.36,82.16,82.26,33228.0,79.3101,79.5032,79.3101,79.4066,33228.0
2023-01-26 10:20:00,82.27,82.4,82.2,82.4,25657.0,79.4163,79.5418,79.3487,79.5418,25657.0
2023-01-26 10:25:00,82.4,82.41,82.26,82.3,18577.0,79.5418,79.5514,79.4066,79.4453,18577.0
2023-01-26 10:30:00,82.31,82.32,82.14,82.25,34389.0,79.4549,79.4646,79.2908,79.397,34389.0
2023-01-26 10:35:00,82.25,82.25,82.08,82.1,38320.0,79.397,79.397,79.2329,79.2522,38320.0
2023-01-26 10:40:00,82.11,82.15,82.05,82.11,27522.0,79.2618,79.3005,79.2039,79.2618,27522.0
2023-01-26 10:45:00,82.09,82.13,82.05,82.07,14952.0,79.2425,79.2811,79.2039,79.2232,14952.0
2023-01-26 10:50:00,82.06,82.08,81.88,81.92,89634.0,79.2136,79.2329,79.0398,79.0784,89634.0
2023-01-26 10:55:00,81.91,81.92,81.81,81.88,43408.0,79.0688,79.0784,78.9722,79.0398,43408.0
2023-01-26 11:00:00,81.9,82.05,81.85,82.0,25026.0,79.0591,79.2039,79.0109,79.1557,25026.0
2023-01-26 11:05:00,81.99,82.11,81.99,82.11,27368.0,79.146,79.2618,79.146,79.2618,27368.0
2023-01-26 11:10:00,82.12,82.27,82.12,82.23,28458.0,79.2715,79.4163,79.2715,79.3777,28458.0
2023-01-26 11:15:00,82.24,82.34,82.18,82.2,40812.0,79.3873,79.4839,79.3294,79.3487,40812.0
2023-01-26 11:20:00,82.19,82.2,82.05,82.05,24419.0,79.3391,79.3487,79.2039,79.2039,24419.0
2023-01-26 11:25:00,82.06,82.2,82.04,82.18,24056.0,79.2136,79.3487,79.1943,79.3294,24056.0
2023-01-26 11:30:00,82.18,82.3,82.17,82.29,14217.0,79.3294,79.4453,79.3198,79.4356,14217.0
2023-01-26 11:35:00,82.29,82.3,82.17,82.2,24447.0,79.4356,79.4453,79.3198,79.3487,24447.0
2023-01-26 11:40:00,82.18,82.24,82.13,82.21,20144.0,79.3294,79.3873,79.2811,79.3584,20144.0
2023-01-26 11:45:00,82.21,82.3,82.17,82.27,25991.0,79.3584,79.4453,79.3198,79.4163,25991.0
2023-01-26 11:50:00,82.27,82.27,82.15,82.19,21777.0,79.4163,79.4163,79.3005,79.3391,21777.0
2023-01-26 11:55:00,82.19,82.19,82.04,82.06,22095.0,79.3391,79.3391,79.1943,79.2136,22095.0
2023-01-26 12:00:00,82.06,82.21,82.06,82.17,14598.0,79.2136,79.3584,79.2136,79.3198,14598.0
2023-01-26 12:05:00,82.16,82.22,82.13,82.21,16486.0,79.3101,79.368,79.2811,79.3584,16486.0
2023-01-26 12:10:00,82.21,82.3,82.2,82.25,40960.0,79.3584,79.4453,79.3487,79.397,40960.0
2023-01-26 12:15:00,82.25,82.32,82.24,82.27,26619.0,79.397,79.4646,79.3873,79.4163,26619.0
2023-01-26 12:20:00,82.27,82.3,82.12,82.13,65492.0,79.4163,79.4453,79.2715,79.2811,65492.0
2023-01-26 12:25:00,82.13,82.25,82.11,82.2,20961.0,79.2811,79.397,79.2618,79.3487,20961.0
2023-01-26 12:30:00,82.19,82.25,82.13,82.23,18280.0,79.3391,79.397,79.2811,79.3777,18280.0
2023-01-26 12:35:00,82.23,82.27,82.21,82.23,16419.0,79.3777,79.4163,79.3584,79.3777,16419.0
2023-01-26 12:40:00,82.24,82.27,82.14,82.17,18225.0,79.3873,79.4163,79.2908,79.3198,18225.0
2023-01-26 12:45:00,82.16,82.2,82.08,82.09,13522.0,79.3101,79.3487,79.2329,79.2425,13522.0
2023-01-26 12:50:00,82.1,82.25,82.09,82.2,17817.0,79.2522,79.397,79.2425,79.3487,17817.0
2023-01-26 12:55:00,82.22,82.22,82.14,82.17,10533.0,79.368,79.368,79.2908,79.3198,10533.0
2023-01-26 13:00:00,82.17,82.22,82.15,82.19,16247.0,79.3198,79.368,79.3005,79.3391,16247.0
2023-01-26 13:05:00,82.18,82.19,82.04,82.07,26999.0,79.3294,79.3391,79.1943,79.2232,26999.0
2023-01-26 13:10:00,82.06,82.18,82.06,82.18,14162.0,79.2136,79.3294,79.2136,79.3294,14162.0
2023-01-26 13:15:00,82.18,82.24,82.16,82.22,12253.0,79.3294,79.3873,79.3101,79.368,12253.0
2023-01-26 13:20:00,82.22,82.24,82.19,82.22,12942.0,79.368,79.3873,79.3391,79.368,12942.0
2023-01-26 13:25:00,82.22,82.25,82.21,82.24,11378.0,79.368,79.397,79.3584,79.3873,11378.0
2023-01-26 13:30:00,82.25,82.28,82.2,82.21,22224.0,79.397,79.4259,79.3487,79.3584,22224.0
2023-01-26 13:35:00,82.21,82.34,82.2,82.34,25526.0,79.3584,79.4839,79.3487,79.4839,25526.0
2023-01-26 13:40:00,82.33,82.38,82.3,82.31,21062.0,79.4742,79.5225,79.4453,79.4549,21062.0
2023-01-26 13:45:00,82.31,82.35,82.31,82.32,31921.0,79.4549,79.4935,79.4549,79.4646,31921.0
2023-01-26 13:50:00,82.33,82.34,82.25,82.25,21804.0,79.4742,79.4839,79.397,79.397,21804.0
2023-01-26 13:55:00,82.25,82.28,82.24,82.27,28714.0,79.397,79.4259,79.3873,79.4163,28714.0
2023-01-26 14:00:00,82.26,82.33,82.18,82.33,47428.0,79.4066,79.4742,79.3294,79.4742,47428.0
2023-01-26 14:05:00,82.32,82.34,82.3,82.31,18175.0,79.4646,79.4839,79.4453,79.4549,18175.0
2023-01-26 14:10:00,82.31,82.34,82.26,82.27,20177.0,79.4549,79.4839,79.4066,79.4163,20177.0
2023-01-26 14:15:00,82.27,82.32,82.26,82.31,18979.0,79.4163,79.4646,79.4066,79.4549,18979.0
2023-01-26 14:20:00,82.3,82.38,82.3,82.35,20996.0,79.4453,79.5225,79.4453,79.4935,20996.0
2023-01-26 14:25:00,82.34,82.34,82.21,82.27,19009.0,79.4839,79.4839,79.3584,79.4163,19009.0
2023-01-26 14:30:00,82.27,82.33,82.26,82.32,16748.0,79.4163,79.4742,79.4066,79.4646,16748.0
2023-01-26 14:35:00,82.31,82.38,82.31,82.32,23170.0,79.4549,79.5225,79.4549,79.4646,23170.0
2023-01-26 14:40:00,82.33,82.38,82.32,82.32,40226.0,79.4742,79.5225,79.4646,79.4646,40226.0
2023-01-26 14:45:00,82.31,82.35,82.25,82.26,13614.0,79.4549,79.4935,79.397,79.4066,13614.0
2023-01-26 14:50:00,82.25,82.25,82.2,82.22,21157.0,79.397,79.397,79.3487,79.368,21157.0
2023-01-26 14:55:00,82.22,82.29,82.22,82.28,24306.0,79.368,79.4356,79.368,79.4259,24306.0
2023-01-26 15:00:00,82.29,82.3,82.24,82.25,20181.0,79.4356,79.4453,79.3873,79.397,20181.0
2023-01-26 15:05:00,82.25,82.26,82.2,82.26,42958.0,79.397,79.4066,79.3487,79.4066,42958.0
2023-01-26 15:10:00,82.26,82.35,82.25,82.33,17899.0,79.4066,79.4935,79.397,79.4742,17899.0
2023-01-26 15:15:00,82.33,82.37,82.3,82.31,27626.0,79.4742,79.5128,79.4453,79.4549,27626.0
2023-01-26 15:20:00,82.3,82.36,82.26,82.36,29731.0,79.4453,79.5032,79.4066,79.5032,29731.0
2023-01-26 15:25:00,82.36,82.45,82.35,82.4,37115.0,79.5032,79.5901,79.4935,79.5418,37115.0
2023-01-26 15:30:00,82.39,82.42,82.33,82.41,37242.0,79.5321,79.5611,79.4742,79.5514,37242.0
2023-01-26 15:35:00,82.41,82.41,82.3,82.32,33072.0,79.5514,79.5514,79.4453,79.4646,33072.0
2023-01-26 15:40:00,82.33,82.37,82.28,82.3,91009.0,79.4742,79.5128,79.4259,79.4453,91009.0
2023-01-26 15:45:00,82.3,82.33,82.26,82.28,55614.0,79.4453,79.4742,79.4066,79.4259,55614.0
2023-01-26 15:50:00,82.28,82.38,82.23,82.28,149061.0,79.4259,79.5225,79.3777,79.4259,149061.0
2023-01-26 15:55:00,82.28,82.49,82.27,82.45,275123.0,79.4259,79.6287,79.4163,79.5901,275123.0
2023-01-27 09:30:00,82.7,82.7,82.4,82.49,86734.0,79.8314,79.8314,79.5418,79.6287,86734.0
2023-01-27 09:35:00,82.5,82.75,82.48,82.66,30558.0,79.6383,79.8796,79.619,79.7928,30558.0
2023-01-27 09:40:00,82.65,82.81,82.62,82.78,33778.0,79.7831,79.9376,79.7542,79.9086,33778.0
2023-01-27 09:45:00,82.78,82.88,82.75,82.78,15793.0,79.9086,80.0051,79.8796,79.9086,15793.0
2023-01-27 09:50:00,82.77,82.89,82.74,82.89,21674.0,79.899,80.0148,79.87,80.0148,21674.0
2023-01-27 09:55:00,82.88,82.93,82.8,82.82,27865.0,80.0051,80.0534,79.9279,79.9472,27865.0
2023-01-27 10:00:00,82.85,82.94,82.76,82.9,16963.0,79.9762,80.0631,79.8893,80.0244,16963.0
2023-01-27 10:05:00,82.87,82.89,82.82,82.85,25560.0,79.9955,80.0148,79.9472,79.9762,25560.0
2023-01-27 10:10:00,82.84,82.99,82.83,82.87,21425.0,79.9665,80.1113,79.9569,79.9955,21425.0
2023-01-27 10:15:00,82.87,82.96,82.86,82.95,22795.0,79.9955,80.0824,79.9858,80.0727,22795.0
2023-01-27 10:20:00,82.96,82.97,82.71,82.77,18953.0,80.0824,80.092,79.841,79.899,18953.0
2023-01-27 10:25:00,82.77,82.77,82.62,82.65,17859.0,79.899,79.899,79.7542,79.7831,17859.0
2023-01-27 10:30:00,82.65,82.67,82.44,82.47,30649.0,79.7831,79.8024,79.5804,79.6094,30649.0
2023-01-27 10:35:00,82.45,82.51,82.41,82.42,45587.0,79.5901,79.648,79.5514,79.5611,45587.0
2023-01-27 10:40:00,82.42,82.46,82.34,82.39,14166.0,79.5611,79.5997,79.4839,79.5321,14166.0
2023-01-27 10:45:00,82.38,82.4,82.23,82.34,26490.0,79.5225,79.5418,79.3777,79.4839,26490.0
2023-01-27 10:50:00,82.35,82.35,82.24,82.27,15592.0,79.4935,79.4935,79.3873,79.4163,15592.0
2023-01-27 10:55:00,82.26,82.32,82.23,82.29,17643.0,79.4066,79.4646,79.3777,79.4356,17643.0
2023-01-27 11:00:00,82.29,82.33,82.23,82.33,17913.0,79.4356,79.4742,79.3777,79.4742,17913.0
2023-01-27 11:05:00,82.33,82.4,82.27,82.31,9964.0,79.4742,79.5418,79.4163,79.4549,9964.0
2023-01-27 11:10:00,82.32,82.34,82.23,82.26,5821.0,79.4646,79.4839,79.3777,79.4066,5821.0
2023-01-27 11:15:00,82.26,82.38,82.25,82.36,10975.0,79.4066,79.5225,79.397,79.5032,10975.0
2023-01-27 11:20:00,82.36,82.41,82.34,82.38,8803.0,79.5032,79.5514,79.4839,79.5225,8803.0
2023-01-27 11:25:00,82.37,82.4,82.32,82.38,11757.0,79.5128,79.5418,79.4646,79.5225,11757.0
2023-01-27 11:30:00,82.38,82.5,82.36,82.48,14037.0,79.5225,79.6383,79.5032,79.619,14037.0
2023-01-27 11:35:00,82.48,82.52,82.42,82.44,8634.0,79.619,79.6576,79.5611,79.5804,8634.0
2023-01-27 11:40:00,82.44,82.49,82.42,82.49,11796.0,79.5804,79.6287,79.5611,79.6287,11796.0
2023-01-27 11:45:00,82.48,82.52,82.44,82.48,11058.0,79.619,79.6576,79.5804,79.619,11058.0
2023-01-27 11:50:00,82.48,82.49,82.38,82.39,10056.0,79.619,79.6287,79.5225,79.5321,10056.0
2023-01-27 11:55:00,82.37,82.44,82.36,82.38,11639.0,79.5128,79.5804,79.5032,79.5225,11639.0
2023-01-27 12:00:00,82.37,82.39,82.24,82.25,14597.0,79.5128,79.5321,79.3873,79.397,14597.0
2023-01-27 12:05:00,82.26,82.38,82.24,82.35,8120.0,79.4066,79.5225,79.3873,79.4935,8120.0
2023-01-27 12:10:00,82.36,82.41,82.31,82.4,9572.0,79.5032,79.5514,79.4549,79.5418,9572.0
2023-01-27 12:15:00,82.39,82.48,82.39,82.41,15955.0,79.5321,79.619,79.5321,79.5514,15955.0
2023-01-27 12:20:00,82.42,82.43,82.2,82.2,111354.0,79.5611,79.5707,79.3487,79.3487,111354.0
2023-01-27 12:25:00,82.22,82.23,82.15,82.16,9768.0,79.368,79.3777,79.3005,79.3101,9768.0
2023-01-27 12:30:00,82.15,82.25,82.12,82.24,13057.0,79.3005,79.397,79.2715,79.3873,13057.0
2023-01-27 12:35:00,82.24,82.31,82.23,82.25,17728.0,79.3873,79.4549,79.3777,79.397,17728.0
2023-01-27 12:40:00,82.26,82.28,82.23,82.24,10551.0,79.4066,79.4259,79.3777,79.3873,10551.0
2023-01-27 12:45:00,82.24,82.3,82.24,82.3,19055.0,79.3873,79.4453,79.3873,79.4453,19055.0
2023-01-27 12:50:00,82.28,82.34,82.24,82.29,142851.0,79.4259,79.4839,79.3873,79.4356,142851.0
2023-01-27 12:55:00,82.28,82.39,82.28,82.36,13188.0,79.4259,79.5321,79.4259,79.5032,13188.0
2023-01-27 13:00:00,82.37,82.45,82.29,82.29,11150.0,79.5128,79.5901,79.4356,79.4356,11150.0
2023-01-27 13:05:00,82.29,82.31,82.23,82.23,8047.0,79.4356,79.4549,79.3777,79.3777,8047.0
2023-01-27 13:10:00,82.21,82.21,82.13,82.2,7860.0,79.3584,79.3584,79.2811,79.3487,7860.0
2023-01-27 13:15:00,82.21,82.21,82.07,82.15,9661.0,79.3584,79.3584,79.2232,79.3005,9661.0
2023-01-27 13:20:00,82.13,82.15,82.04,82.06,7067.0,79.2811,79.3005,79.1943,79.2136,7067.0
2023-01-27 13:25:00,82.05,82.14,82.05,82.08,8182.0,79.2039,79.2908,79.2039,79.2329,8182.0
2023-01-27 13:30:00,82.07,82.13,82.05,82.06,17180.0,79.2232,79.2811,79.2039,79.2136,17180.0
2023-01-27 13:35:00,82.07,82.14,82.04,82.09,42804.0,79.2232,79.2908,79.1943,79.2425,42804.0
2023-01-27 13:40:00,82.1,82.13,81.98,82.04,17168.0,79.2522,79.2811,79.1364,79.1943,17168.0
2023-01-27 13:45:00,82.02,82.15,81.98,82.14,35050.0,79.175,79.3005,79.1364,79.2908,35050.0
2023-01-27 13:50:00,82.13,82.13,82.03,82.03,15900.0,79.2811,79.2811,79.1846,79.1846,15900.0
2023-01-27 13:55:00,82.04,82.12,82.02,82.12,7460.0,79.1943,79.2715,79.175,79.2715,7460.0
2023-01-27 14:00:00,82.13,82.31,82.12,82.26,28690.0,79.2811,79.4549,79.2715,79.4066,28690.0
2023-01-27 14:05:00,82.26,82.26,82.18,82.2,14518.0,79.4066,79.4066,79.3294,79.3487,14518.0
2023-01-27 14:10:00,82.21,82.33,82.21,82.32,10372.0,79.3584,79.4742,79.3584,79.4646,10372.0
2023-01-27 14:15:00,82.34,82.4,82.33,82.39,28732.0,79.4839,79.5418,79.4742,79.5321,28732.0
2023-01-27 14:20:00,82.39,82.41,82.37,82.39,11503.0,79.5321,79.5514,79.5128,79.5321,11503.0
2023-01-27 14:25:00,82.39,82.4,82.24,82.24,21714.0,79.5321,79.5418,79.3873,79.3873,21714.0
2023-01-27 14:30:00,82.25,82.33,82.23,82.3,40102.0,79.397,79.4742,79.3777,79.4453,40102.0
2023-01-27 14:35:00,82.31,82.47,82.27,82.46,14559.0,79.4549,79.6094,79.4163,79.5997,14559.0
2023-01-27 14:40:00,82.46,82.48,82.39,82.41,17347.0,79.5997,79.619,79.5321,79.5514,17347.0
2023-01-27 14:45:00,82.38,82.52,82.35,82.49,17564.0,79.5225,79.6576,79.4935,79.6287,17564.0
2023-01-27 14:50:00,82.5,82.51,82.37,82.39,15955.0,79.6383,79.648,79.5128,79.5321,15955.0
2023-01-27 14:55:00,82.39,82.5,82.37,82.47,19743.0,79.5321,79.6383,79.5128,79.6094,19743.0
2023-01-27 15:00:00,82.49,82.54,82.49,82.49,16193.0,79.6287,79.6769,79.6287,79.6287,16193.0
2023-01-27 15:05:00,82.49,82.6,82.49,82.49,18279.0,79.6287,79.7348,79.6287,79.6287,18279.0
2023-01-27 15:10:00,82.5,82.51,82.43,82.44,20414.0,79.6383,79.648,79.5707,79.5804,20414.0
2023-01-27 15:15:00,82.44,82.47,82.39,82.39,18965.0,79.5804,79.6094,79.5321,79.5321,18965.0
2023-01-27 15:20:00,82.41,82.41,82.28,82.34,52434.0,79.5514,79.5514,79.4259,79.4839,52434.0
2023-01-27 15:25:00,82.34,82.38,82.32,82.33,23062.0,79.4839,79.5225,79.4646,79.4742,23062.0
2023-01-27 15:30:00,82.32,82.37,82.29,82.32,54527.0,79.4646,79.5128,79.4356,79.4646,54527.0
2023-01-27 15:35:00,82.31,82.33,82.17,82.18,80639.0,79.4549,79.4742,79.3198,79.3294,80639.0
2023-01-27 15:40:00,82.19,82.22,82.15,82.17,61613.0,79.3391,79.368,79.3005,79.3198,61613.0
2023-01-27 15:45:00,82.17,82.17,81.93,81.95,65126.0,79.3198,79.3198,79.0881,79.1074,65126.0
2023-01-27 15:50:00,81.96,82.05,81.87,81.89,131814.0,79.117,79.2039,79.0302,79.0495,131814.0
2023-01-27 15:55:00,81.89,81.92,81.71,81.91,369794.0,79.0495,79.0784,78.8757,79.0688,369794.0
2023-01-30 09:30:00,81.9,82.03,81.45,81.51,167474.0,79.0591,79.1846,78.6247,78.6827,167474.0
2023-01-30 09:35:00,81.51,81.86,81.4,81.8,185264.0,78.6827,79.0205,78.5765,78.9626,185264.0
2023-01-30 09:40:00,81.8,81.88,81.6,81.61,25335.0,78.9626,79.0398,78.7695,78.7792,25335.0
2023-01-30 09:45:00,81.62,81.75,81.55,81.71,48367.0,78.7888,78.9143,78.7213,78.8757,48367.0
2023-01-30 09:50:00,81.72,81.86,81.72,81.79,25262.0,78.8854,79.0205,78.8854,78.9529,25262.0
2023-01-30 09:55:00,81.79,81.99,81.71,81.93,19940.0,78.9529,79.146,78.8757,79.0881,19940.0
2023-01-30 10:00:00,81.92,82.0,81.84,81.91,30207.0,79.0784,79.1557,79.0012,79.0688,30207.0
2023-01-30 10:05:00,81.9,81.99,81.83,81.97,79753.0,79.0591,79.146,78.9916,79.1267,79753.0
2023-01-30 10:10:00,81.99,82.0,81.88,81.92,24162.0,79.146,79.1557,79.0398,79.0784,24162.0
2023-01-30 10:15:00,81.93,81.94,81.66,81.8,18178.0,79.0881,79.0977,78.8275,78.9626,18178.0
2023-01-30 10:20:00,81.83,81.87,81.7,81.85,23496.0,78.9916,79.0302,78.8661,79.0109,23496.0
2023-01-30 10:25:00,81.84,81.88,81.75,81.81,56626.0,79.0012,79.0398,78.9143,78.9722,56626.0
2023-01-30 10:30:00,81.82,81.97,81.81,81.97,20601.0,78.9819,79.1267,78.9722,79.1267,20601.0
2023-01-30 10:35:00,82.0,82.07,81.87,81.89,18170.0,79.1557,79.2232,79.0302,79.0495,18170.0
2023-01-30 10:40:00,81.89,82.0,81.86,81.86,29554.0,79.0495,79.1557,79.0205,79.0205,29554.0
2023-01-30 10:45:00,81.86,81.86,81.76,81.84,15209.0,79.0205,79.0205,78.924,79.0012,15209.0
2023-01-30 10:50:00,81.84,81.92,81.84,81.92,21921.0,79.0012,79.0784,79.0012,79.0784,21921.0
2023-01-30 10:55:00,81.93,81.98,81.83,81.92,12047.0,79.0881,79.1364,78.9916,79.0784,12047.0
2023-01-30 11:00:00,81.92,82.04,81.9,81.99,21469.0,79.0784,79.1943,79.0591,79.146,21469.0
2023-01-30 11:05:00,81.99,82.0,81.88,81.95,22682.0,79.146,79.1557,79.0398,79.1074,22682.0
2023-01-30 11:10:00,81.95,82.11,81.94,82.03,25244.0,79.1074,79.2618,79.0977,79.1846,25244.0
2023-01-30 11:15:00,82.01,82.16,82.0,82.15,26163.0,79.1653,79.3101,79.1557,79.3005,26163.0
2023-01-30 11:20:00,82.16,82.2,82.09,82.09,19721.0,79.3101,79.3487,79.2425,79.2425,19721.0
2023-01-30 11:25:00,82.09,82.09,82.0,82.05,13686.0,79.2425,79.2425,79.1557,79.2039,13686.0
2023-01-30 11:30:00,82.06,82.13,82.0,82.03,17421.0,79.2136,79.2811,79.1557,79.1846,17421.0
2023-01-30 11:35:00,82.04,82.11,81.96,81.99,16741.0,79.1943,79.2618,79.117,79.146,16741.0
2023-01-30 11:40:00,82.0,82.02,81.93,81.99,13324.0,79.1557,79.175,79.0881,79.146,13324.0
2023-01-30 11:45:00,81.98,82.08,81.96,82.0,23523.0,79.1364,79.2329,79.117,79.1557,23523.0
2023-01-30 11:50:00,82.0,82.02,81.91,81.95,15146.0,79.1557,79.175,79.0688,79.1074,15146.0
2023-01-30 11:55:00,81.94,81.98,81.88,81.95,14680.0,79.0977,79.1364,79.0398,79.1074,14680.0
2023-01-30 12:00:00,81.91,81.96,81.78,81.81,65310.0,79.0688,79.117,78.9433,78.9722,65310.0
2023-01-30 12:05:00,81.79,81.92,81.77,81.82,13824.0,78.9529,79.0784,78.9336,78.9819,13824.0
2023-01-30 12:10:00,81.82,81.84,81.76,81.81,19331.0,78.9819,79.0012,78.924,78.9722,19331.0
2023-01-30 12:15:00,81.81,81.86,81.77,81.84,23828.0,78.9722,79.0205,78.9336,79.0012,23828.0
2023-01-30 12:20:00,81.83,81.84,81.72,81.73,9897.0,78.9916,79.0012,78.8854,78.895,9897.0
2023-01-30 12:25:00,81.73,81.73,81.58,81.66,26249.0,78.895,78.895,78.7502,78.8275,26249.0
2023-01-30 12:30:00,81.65,81.65,81.51,81.59,39483.0,78.8178,78.8178,78.6827,78.7599,39483.0
2023-01-30 12:35:00,81.59,81.64,81.56,81.58,22681.0,78.7599,78.8081,78.7309,78.7502,22681.0
2023-01-30 12:40:00,81.55,81.66,81.53,81.66,11515.0,78.7213,78.8275,78.702,78.8275,11515.0
2023-01-30 12:45:00,81.65,81.67,81.59,81.65,11568.0,78.8178,78.8371,78.7599,78.8178,11568.0
2023-01-30 12:50:00,81.65,81.76,81.61,81.72,16192.0,78.8178,78.924,78.7792,78.8854,16192.0
2023-01-30 12:55:00,81.71,81.71,81.61,81.63,16650.0,78.8757,78.8757,78.7792,78.7985,16650.0
2023-01-30 13:00:00,81.62,81.62,81.52,81.58,12461.0,78.7888,78.7888,78.6923,78.7502,12461.0
2023-01-30 13:05:00,81.58,81.61,81.56,81.61,14481.0,78.7502,78.7792,78.7309,78.7792,14481.0
2023-01-30 13:10:00,81.61,81.68,81.59,81.63,16309.0,78.7792,78.8468,78.7599,78.7985,16309.0
2023-01-30 13:15:00,81.63,81.81,81.6,81.74,16355.0,78.7985,78.9722,78.7695,78.9047,16355.0
2023-01-30 13:20:00,81.75,81.76,81.68,81.75,18557.0,78.9143,78.924,78.8468,78.9143,18557.0
2023-01-30 13:25:00,81.74,81.76,81.64,81.67,14633.0,78.9047,78.924,78.8081,78.8371,14633.0
2023-01-30 13:30:00,81.66,81.66,81.56,81.6,13469.0,78.8275,78.8275,78.7309,78.7695,13469.0
2023-01-30 13:35:00,81.59,81.61,81.52,81.6,13016.0,78.7599,78.7792,78.6923,78.7695,13016.0
2023-01-30 13:40:00,81.59,81.61,81.54,81.59,15591.0,78.7599,78.7792,78.7116,78.7599,15591.0
2023-01-30 13:45:00,81.58,81.63,81.55,81.63,16063.0,78.7502,78.7985,78.7213,78.7985,16063.0
2023-01-30 13:50:00,81.65,81.72,81.64,81.66,23007.0,78.8178,78.8854,78.8081,78.8275,23007.0
2023-01-30 13:55:00,81.65,81.65,81.51,81.57,14686.0,78.8178,78.8178,78.6827,78.7406,14686.0
2023-01-30 14:00:00,81.56,81.58,81.5,81.58,29066.0,78.7309,78.7502,78.673,78.7502,29066.0
2023-01-30 14:05:00,81.58,81.62,81.46,81.47,24248.0,78.7502,78.7888,78.6344,78.644,24248.0
2023-01-30 14:10:00,81.48,81.49,81.39,81.44,21641.0,78.6537,78.6633,78.5668,78.6151,21641.0
2023-01-30 14:15:00,81.44,81.45,81.36,81.38,32311.0,78.6151,78.6247,78.5379,78.5572,32311.0
2023-01-30 14:20:00,81.38,81.43,81.32,81.39,40818.0,78.5572,78.6054,78.4992,78.5668,40818.0
2023-01-30 14:25:00,81.39,81.42,81.37,81.41,22913.0,78.5668,78.5958,78.5475,78.5861,22913.0
2023-01-30 14:30:00,81.41,81.48,81.4,81.45,26739.0,78.5861,78.6537,78.5765,78.6247,26739.0
2023-01-30 14:35:00,81.45,81.57,81.45,81.54,17798.0,78.6247,78.7406,78.6247,78.7116,17798.0
2023-01-30 14:40:00,81.53,81.57,81.46,81.56,32057.0,78.702,78.7406,78.6344,78.7309,32057.0
2023-01-30 14:45:00,81.56,81.58,81.42,81.44,30115.0,78.7309,78.7502,78.5958,78.6151,30115.0
2023-01-30 14:50:00,81.45,81.46,81.41,81.44,32890.0,78.6247,78.6344,78.5861,78.6151,32890.0
2023-01-30 14:55:00,81.43,81.57,81.38,81.54,43259.0,78.6054,78.7406,78.5572,78.7116,43259.0
2023-01-30 15:00:00,81.54,81.61,81.52,81.58,32198.0,78.7116,78.7792,78.6923,78.7502,32198.0
2023-01-30 15:05:00,81.58,81.59,81.49,81.52,37183.0,78.7502,78.7599,78.6633,78.6923,37183.0
2023-01-30 15:10:00,81.51,81.6,81.49,81.52,33416.0,78.6827,78.7695,78.6633,78.6923,33416.0
2023-01-30 15:15:00,81.51,81.53,81.44,81.49,35496.0,78.6827,78.702,78.6151,78.6633,35496.0
2023-01-30 15:20:00,81.49,81.51,81.34,81.36,37987.0,78.6633,78.6827,78.5186,78.5379,37987.0
2023-01-30 15:25:00,81.36,81.38,81.26,81.27,47910.0,78.5379,78.5572,78.4413,78.451,47910.0
2023-01-30 15:30:00,81.26,81.37,81.22,81.37,41341.0,78.4413,78.5475,78.4027,78.5475,41341.0
2023-01-30 15:35:00,81.37,81.47,81.36,81.41,57032.0,78.5475,78.644,78.5379,78.5861,57032.0
2023-01-30 15:40:00,81.42,81.43,81.31,81.31,57129.0,78.5958,78.6054,78.4896,78.4896,57129.0
2023-01-30 15:45:00,81.31,81.37,81.26,81.37,77217.0,78.4896,78.5475,78.4413,78.5475,77217.0
2023-01-30 15:50:00,81.37,81.54,81.33,81.48,100570.0,78.5475,78.7116,78.5089,78.6537,100570.0
2023-01-30 15:55:00,81.49,81.53,81.46,81.53,312791.0,78.6633,78.702,78.6344,78.702,312791.0
2023-01-31 09:30:00,81.51,81.81,81.51,81.68,78522.0,78.6827,78.9722,78.6827,78.8468,78522.0
2023-01-31 09:35:00,81.64,81.72,81.52,81.7,23681.0,78.8081,78.8854,78.6923,78.8661,23681.0
2023-01-31 09:40:00,81.71,81.81,81.63,81.66,25304.0,78.8757,78.9722,78.7985,78.8275,25304.0
2023-01-31 09:45:00,81.67,81.76,81.63,81.75,15987.0,78.8371,78.924,78.7985,78.9143,15987.0
2023-01-31 09:50:00,81.75,81.88,81.66,81.86,51193.0,78.9143,79.0398,78.8275,79.0205,51193.0
2023-01-31 09:55:00,81.86,81.92,81.75,81.76,18519.0,79.0205,79.0784,78.9143,78.924,18519.0
2023-01-31 10:00:00,81.76,81.76,81.6,81.62,22661.0,78.924,78.924,78.7695,78.7888,22661.0
2023-01-31 10:05:00,81.63,81.7,81.57,81.57,15328.0,78.7985,78.8661,78.7406,78.7406,15328.0
2023-01-31 10:10:00,81.55,81.64,81.54,81.63,10905.0,78.7213,78.8081,78.7116,78.7985,10905.0
2023-01-31 10:15:00,81.65,81.7,81.6,81.65,15619.0,78.8178,78.8661,78.7695,78.8178,15619.0
2023-01-31 10:20:00,81.66,81.67,81.57,81.6,16072.0,78.8275,78.8371,78.7406,78.7695,16072.0
2023-01-31 10:25:00,81.59,81.6,81.5,81.56,15556.0,78.7599,78.7695,78.673,78.7309,15556.0
2023-01-31 10:30:00,81.58,81.61,81.51,81.52,13253.0,78.7502,78.7792,78.6827,78.6923,13253.0
2023-01-31 10:35:00,81.51,81.59,81.43,81.47,23632.0,78.6827,78.7599,78.6054,78.644,23632.0
2023-01-31 10:40:00,81.48,81.54,81.43,81.43,13000.0,78.6537,78.7116,78.6054,78.6054,13000.0
2023-01-31 10:45:00,81.44,81.53,81.36,81.48,32387.0,78.6151,78.702,78.5379,78.6537,32387.0
2023-01-31 10:50:00,81.5,81.52,81.3,81.31,15416.0,78.673,78.6923,78.4799,78.4896,15416.0
2023-01-31 10:55:00,81.3,81.39,81.29,81.38,20850.0,78.4799,78.5668,78.4703,78.5572,20850.0
2023-01-31 11:00:00,81.38,81.54,81.38,81.48,14505.0,78.5572,78.7116,78.5572,78.6537,14505.0
2023-01-31 11:05:00,81.48,81.64,81.45,81.63,40918.0,78.6537,78.8081,78.6247,78.7985,40918.0
2023-01-31 11:10:00,81.63,81.69,81.58,81.67,22035.0,78.7985,78.8564,78.7502,78.8371,22035.0
2023-01-31 11:15:00,81.67,81.7,81.62,81.66,26074.0,78.8371,78.8661,78.7888,78.8275,26074.0
2023-01-31 11:20:00,81.67,81.74,81.64,81.7,18355.0,78.8371,78.9047,78.8081,78.8661,18355.0
2023-01-31 11:25:00,81.69,81.78,81.65,81.73,18352.0,78.8564,78.9433,78.8178,78.895,18352.0
2023-01-31 11:30:00,81.73,81.75,81.64,81.69,51640.0,78.895,78.9143,78.8081,78.8564,51640.0
2023-01-31 11:35:00,81.7,81.71,81.6,81.69,19606.0,78.8661,78.8757,78.7695,78.8564,19606.0
2023-01-31 11:40:00,81.69,81.89,81.69,81.73,22150.0,78.8564,79.0495,78.8564,78.895,22150.0
2023-01-31 11:45:00,81.73,81.88,81.7,81.81,26651.0,78.895,79.0398,78.8661,78.9722,26651.0
2023-01-31 11:50:00,81.81,81.85,81.78,81.79,33673.0,78.9722,79.0109,78.9433,78.9529,33673.0
2023-01-31 11:55:00,81.78,81.86,81.75,81.83,21307.0,78.9433,79.0205,78.9143,78.9916,21307.0
2023-01-31 12:00:00,81.83,81.89,81.8,81.83,21604.0,78.9916,79.0495,78.9626,78.9916,21604.0
2023-01-31 12:05:00,81.83,81.89,81.75,81.88,19179.0,78.9916,79.0495,78.9143,79.0398,19179.0
2023-01-31 12:10:00,81.89,81.9,81.83,81.85,18801.0,79.0495,79.0591,78.9916,79.0109,18801.0
2023-01-31 12:15:00,81.86,82.0,81.84,81.96,18997.0,79.0205,79.1557,79.0012,79.117,18997.0
2023-01-31 12:20:00,81.96,81.99,81.92,81.98,14709.0,79.117,79.146,79.0784,79.1364,14709.0
2023-01-31 12:25:00,81.99,82.0,81.93,81.94,10157.0,79.146,79.1557,79.0881,79.0977,10157.0
2023-01-31 12:30:00,81.94,81.95,81.81,81.86,14349.0,79.0977,79.1074,78.9722,79.0205,14349.0
2023-01-31 12:35:00,81.86,81.86,81.75,81.8,10987.0,79.0205,79.0205,78.9143,78.9626,10987.0
2023-01-31 12:40:00,81.8,81.84,81.76,81.79,13090.0,78.9626,79.0012,78.924,78.9529,13090.0
2023-01-31 12:45:00,81.81,81.81,81.63,81.66,16522.0,78.9722,78.9722,78.7985,78.8275,16522.0
2023-01-31 12:50:00,81.67,81.72,81.6,81.68,17733.0,78.8371,78.8854,78.7695,78.8468,17733.0
2023-01-31 12:55:00,81.67,81.69,81.63,81.67,12871.0,78.8371,78.8564,78.7985,78.8371,12871.0
2023-01-31 13:00:00,81.66,81.7,81.66,81.69,16794.0,78.8275,78.8661,78.8275,78.8564,16794.0
2023-01-31 13:05:00,81.66,81.71,81.64,81.68,8112.0,78.8275,78.8757,78.8081,78.8468,8112.0
2023-01-31 13:10:00,81.68,81.8,81.67,81.78,17901.0,78.8468,78.9626,78.8371,78.9433,17901.0
2023-01-31 13:15:00,81.77,81.83,81.73,81.8,16786.0,78.9336,78.9916,78.895,78.9626,16786.0
2023-01-31 13:20:00,81.81,81.85,81.78,81.85,11687.0,78.9722,79.0109,78.9433,79.0109,11687.0
2023-01-31 13:25:00,81.84,81.86,81.82,81.84,13208.0,79.0012,79.0205,78.9819,79.0012,13208.0
2023-01-31 13:30:00,81.85,81.91,81.82,81.83,17648.0,79.0109,79.0688,78.9819,78.9916,17648.0
2023-01-31 13:35:00,81.83,81.83,81.72,81.79,20739.0,78.9916,78.9916,78.8854,78.9529,20739.0
2023-01-31 13:40:00,81.79,81.81,81.71,81.73,15120.0,78.9529,78.9722,78.8757,78.895,15120.0
2023-01-31 13:45:00,81.72,81.77,81.69,81.69,21357.0,78.8854,78.9336,78.8564,78.8564,21357.0
2023-01-31 13:50:00,81.7,81.7,81.57,81.6,18620.0,78.8661,78.8661,78.7406,78.7695,18620.0
2023-01-31 13:55:00,81.6,81.71,81.58,81.7,19740.0,78.7695,78.8757,78.7502,78.8661,19740.0
2023-01-31 14:00:00,81.7,81.84,81.7,81.78,14067.0,78.8661,79.0012,78.8661,78.9433,14067.0
2023-01-31 14:05:00,81.78,81.81,81.77,81.78,16199.0,78.9433,78.9722,78.9336,78.9433,16199.0
2023-01-31 14:10:00,81.77,81.81,81.75,81.81,18356.0,78.9336,78.9722,78.9143,78.9722,18356.0
2023-01-31 14:15:00,81.81,81.82,81.72,81.72,18691.0,78.9722,78.9819,78.8854,78.8854,18691.0
2023-01-31 14:20:00,81.72,81.79,81.7,81.71,218433.0,78.8854,78.9529,78.8661,78.8757,218433.0
2023-01-31 14:25:00,81.7,81.8,81.68,81.79,18198.0,78.8661,78.9626,78.8468,78.9529,18198.0
2023-01-31 14:30:00,81.79,81.8,81.72,81.73,20875.0,78.9529,78.9626,78.8854,78.895,20875.0
2023-01-31 14:35:00,81.74,81.8,81.71,81.76,23141.0,78.9047,78.9626,78.8757,78.924,23141.0
2023-01-31 14:40:00,81.76,81.81,81.76,81.79,23188.0,78.924,78.9722,78.924,78.9529,23188.0
2023-01-31 14:45:00,81.8,81.81,81.76,81.78,21020.0,78.9626,78.9722,78.924,78.9433,21020.0
2023-01-31 14:50:00,81.77,81.79,81.71,81.72,21733.0,78.9336,78.9529,78.8757,78.8854,21733.0
2023-01-31 14:55:00,81.71,81.71,81.64,81.68,100603.0,78.8757,78.8757,78.8081,78.8468,100603.0
2023-01-31 15:00:00,81.67,81.8,81.67,81.73,12464.0,78.8371,78.9626,78.8371,78.895,12464.0
2023-01-31 15:05:00,81.74,81.87,81.72,81.87,30323.0,78.9047,79.0302,78.8854,79.0302,30323.0
2023-01-31 15:10:00,81.87,81.89,81.71,81.74,81534.0,79.0302,79.0495,78.8757,78.9047,81534.0
2023-01-31 15:15:00,81.73,81.76,81.59,81.6,16164.0,78.895,78.924,78.7599,78.7695,16164.0
2023-01-31 15:20:00,81.61,81.63,81.5,81.53,24678.0,78.7792,78.7985,78.673,78.702,24678.0
2023-01-31 15:25:00,81.52,81.55,81.47,81.49,30536.0,78.6923,78.7213,78.644,78.6633,30536.0
2023-01-31 15:30:00,81.49,81.59,81.48,81.58,27065.0,78.6633,78.7599,78.6537,78.7502,27065.0
2023-01-31 15:35:00,81.57,81.65,81.54,81.59,36501.0,78.7406,78.8178,78.7116,78.7599,36501.0
2023-01-31 15:40:00,81.6,81.69,81.6,81.64,317925.0,78.7695,78.8564,78.7695,78.8081,317925.0
2023-01-31 15:45:00,81.63,81.68,81.55,81.57,95126.0,78.7985,78.8468,78.7213,78.7406,95126.0
2023-01-31 15:50:00,81.59,81.76,81.58,81.75,173691.0,78.7599,78.924,78.7502,78.9143,173691.0
2023-01-31 15:55:00,81.76,81.89,81.67,81.89,306585.0,78.924,79.0495,78.8371,79.0495,306585.0
2023-02-01 09:30:00,81.99,82.31,81.98,82.13,77339.0,79.146,79.4549,79.1364,79.2811,77339.0
2023-02-01 09:35:00,82.12,82.15,81.9,82.01,35411.0,79.2715,79.3005,79.0591,79.1653,35411.0
2023-02-01 09:40:00,82.01,82.15,81.99,82.08,38478.0,79.1653,79.3005,79.146,79.2329,38478.0
2023-02-01 09:45:00,82.06,82.12,82.01,82.06,33937.0,79.2136,79.2715,79.1653,79.2136,33937.0
2023-02-01 09:50:00,82.06,82.09,81.96,82.01,12630.0,79.2136,79.2425,79.117,79.1653,12630.0
2023-02-01 09:55:00,81.99,82.02,81.92,81.97,13779.0,79.146,79.175,79.0784,79.1267,13779.0
2023-02-01 10:00:00,82.0,82.0,81.56,81.62,34631.0,79.1557,79.1557,78.7309,78.7888,34631.0
2023-02-01 10:05:00,81.61,81.78,81.56,81.68,29109.0,78.7792,78.9433,78.7309,78.8468,29109.0
2023-02-01 10:10:00,81.71,81.74,81.61,81.65,21003.0,78.8757,78.9047,78.7792,78.8178,21003.0
2023-02-01 10:15:00,81.64,81.79,81.6,81.74,20845.0,78.8081,78.9529,78.7695,78.9047,20845.0
2023-02-01 10:20:00,81.75,81.8,81.69,81.73,76917.0,78.9143,78.9626,78.8564,78.895,76917.0
2023-02-01 10:25:00,81.74,81.8,81.71,81.75,24903.0,78.9047,78.9626,78.8757,78.9143,24903.0
2023-02-01 10:30:00,81.75,81.75,81.67,81.73,17787.0,78.9143,78.9143,78.8371,78.895,17787.0
2023-02-01 10:35:00,81.73,81.73,81.6,81.63,17903.0,78.895,78.895,78.7695,78.7985,17903.0
2023-02-01 10:40:00,81.63,81.65,81.59,81.61,11293.0,78.7985,78.8178,78.7599,78.7792,11293.0
2023-02-01 10:45:00,81.61,81.66,81.51,81.53,14074.0,78.7792,78.8275,78.6827,78.702,14074.0
2023-02-01 10:50:00,81.52,81.55,81.37,81.39,18019.0,78.6923,78.7213,78.5475,78.5668,18019.0
2023-02-01 10:55:00,81.4,81.48,81.4,81.45,18374.0,78.5765,78.6537,78.5765,78.6247,18374.0
2023-02-01 11:00:00,81.44,81.58,81.4,81.57,16570.0,78.6151,78.7502,78.5765,78.7406,16570.0
2023-02-01 11:05:00,81.57,81.59,81.54,81.56,16996.0,78.7406,78.7599,78.7116,78.7309,16996.0
2023-02-01 11:10:00,81.57,81.69,81.56,81.68,13296.0,78.7406,78.8564,78.7309,78.8468,13296.0
2023-02-01 11:15:00,81.69,81.72,81.61,81.62,26399.0,78.8564,78.8854,78.7792,78.7888,26399.0
2023-02-01 11:20:00,81.63,81.63,81.54,81.58,30563.0,78.7985,78.7985,78.7116,78.7502,30563.0
2023-02-01 11:25:00,81.54,81.61,81.5,81.5,23172.0,78.7116,78.7792,78.673,78.673,23172.0
2023-02-01 11:30:00,81.51,81.61,81.5,81.54,47643.0,78.6827,78.7792,78.673,78.7116,47643.0
2023-02-01 11:35:00,81.53,81.54,81.39,81.47,26402.0,78.702,78.7116,78.5668,78.644,26402.0
2023-02-01 11:40:00,81.46,81.54,81.44,81.47,93696.0,78.6344,78.7116,78.6151,78.644,93696.0
2023-02-01 11:45:00,81.48,81.61,81.45,81.45,21884.0,78.6537,78.7792,78.6247,78.6247,21884.0
2023-02-01 11:50:00,81.44,81.44,81.34,81.41,35076.0,78.6151,78.6151,78.5186,78.5861,35076.0
2023-02-01 11:55:00,81.41,81.49,81.35,81.36,88572.0,78.5861,78.6633,78.5282,78.5379,88572.0
2023-02-01 12:00:00,81.36,81.38,81.31,81.37,65476.0,78.5379,78.5572,78.4896,78.5475,65476.0
2023-02-01 12:05:00,81.38,81.4,81.33,81.38,16784.0,78.5572,78.5765,78.5089,78.5572,16784.0
2023-02-01 12:10:00,81.38,81.4,81.23,81.28,15559.0,78.5572,78.5765,78.4124,78.4606,15559.0
2023-02-01 12:15:00,81.27,81.28,81.2,81.22,15751.0,78.451,78.4606,78.3834,78.4027,15751.0
2023-02-01 12:20:00,81.21,81.27,81.17,81.26,14593.0,78.3931,78.451,78.3544,78.4413,14593.0
2023-02-01 12:25:00,81.26,81.32,81.25,81.31,13230.0,78.4413,78.4992,78.4317,78.4896,13230.0
2023-02-01 12:30:00,81.32,81.34,81.28,81.31,17243.0,78.4992,78.5186,78.4606,78.4896,17243.0
2023-02-01 12:35:00,81.3,81.3,81.19,81.19,14063.0,78.4799,78.4799,78.3738,78.3738,14063.0
2023-02-01 12:40:00,81.2,81.21,81.16,81.2,15868.0,78.3834,78.3931,78.3448,78.3834,15868.0
2023-02-01 12:45:00,81.21,81.21,81.12,81.13,11229.0,78.3931,78.3931,78.3062,78.3158,11229.0
2023-02-01 12:50:00,81.13,81.23,81.1,81.23,8692.0,78.3158,78.4124,78.2869,78.4124,8692.0
2023-02-01 12:55:00,81.23,81.23,81.13,81.13,19079.0,78.4124,78.4124,78.3158,78.3158,19079.0
2023-02-01 13:00:00,81.12,81.19,81.11,81.18,8319.0,78.3062,78.3738,78.2965,78.3641,8319.0
2023-02-01 13:05:00,81.19,81.22,81.17,81.18,10942.0,78.3738,78.4027,78.3544,78.3641,10942.0
2023-02-01 13:10:00,81.17,81.22,81.16,81.21,11013.0,78.3544,78.4027,78.3448,78.3931,11013.0
2023-02-01 13:15:00,81.2,81.22,81.14,81.17,17425.0,78.3834,78.4027,78.3255,78.3544,17425.0
2023-02-01 13:20:00,81.16,81.28,81.15,81.26,12423.0,78.3448,78.4606,78.3351,78.4413,12423.0
2023-02-01 13:25:00,81.24,81.26,81.18,81.21,8101.0,78.422,78.4413,78.3641,78.3931,8101.0
2023-02-01 13:30:00,81.2,81.25,81.2,81.25,10921.0,78.3834,78.4317,78.3834,78.4317,10921.0
2023-02-01 13:35:00,81.25,81.31,81.22,81.29,16373.0,78.4317,78.4896,78.4027,78.4703,16373.0
2023-02-01 13:40:00,81.29,81.36,81.27,81.29,12691.0,78.4703,78.5379,78.451,78.4703,12691.0
2023-02-01 13:45:00,81.3,81.34,81.27,81.31,14876.0,78.4799,78.5186,78.451,78.4896,14876.0
2023-02-01 13:50:00,81.31,81.39,81.3,81.39,12809.0,78.4896,78.5668,78.4799,78.5668,12809.0
2023-02-01 13:55:00,81.38,81.47,81.3,81.3,21180.0,78.5572,78.644,78.4799,78.4799,21180.0
2023-02-01 14:00:00,81.31,81.35,81.03,81.24,48080.0,78.4896,78.5282,78.2193,78.422,48080.0
2023-02-01 14:05:00,81.24,81.47,81.24,81.39,20646.0,78.422,78.644,78.422,78.5668,20646.0
2023-02-01 14:10:00,81.38,81.45,81.34,81.38,14187.0,78.5572,78.6247,78.5186,78.5572,14187.0
2023-02-01 14:15:00,81.37,81.41,81.25,81.28,23536.0,78.5475,78.5861,78.4317,78.4606,23536.0
2023-02-01 14:20:00,81.28,81.32,81.24,81.25,27697.0,78.4606,78.4992,78.422,78.4317,27697.0
2023-02-01 14:25:00,81.24,81.33,81.22,81.31,16098.0,78.422,78.5089,78.4027,78.4896,16098.0
2023-02-01 14:30:00,81.31,81.39,81.05,81.16,44551.0,78.4896,78.5668,78.2386,78.3448,44551.0
2023-02-01 14:35:00,81.16,81.73,81.12,81.71,46322.0,78.3448,78.895,78.3062,78.8757,46322.0
2023-02-01 14:40:00,81.73,81.84,81.61,81.74,105227.0,78.895,79.0012,78.7792,78.9047,105227.0
2023-02-01 14:45:00,81.74,82.07,81.72,81.9,41168.0,78.9047,79.2232,78.8854,79.0591,41168.0
2023-02-01 14:50:00,81.92,82.12,81.92,82.02,25132.0,79.0784,79.2715,79.0784,79.175,25132.0
2023-02-01 14:55:00,82.04,82.05,81.81,81.91,94798.0,79.1943,79.2039,78.9722,79.0688,94798.0
2023-02-01 15:00:00,81.9,82.13,81.89,82.12,48657.0,79.0591,79.2811,79.0495,79.2715,48657.0
2023-02-01 15:05:00,82.11,82.25,82.08,82.25,113567.0,79.2618,79.397,79.2329,79.397,113567.0
2023-02-01 15:10:00,82.24,82.28,82.15,82.22,43631.0,79.3873,79.4259,79.3005,79.368,43631.0
2023-02-01 15:15:00,82.22,82.23,82.04,82.22,35946.0,79.368,79.3777,79.1943,79.368,35946.0
2023-02-01 15:20:00,82.23,82.32,82.15,82.23,53213.0,79.3777,79.4646,79.3005,79.3777,53213.0
2023-02-01 15:25:00,82.23,82.39,82.23,82.39,32994.0,79.3777,79.5321,79.3777,79.5321,32994.0
2023-02-01 15:30:00,82.4,82.47,82.38,82.46,42695.0,79.5418,79.6094,79.5225,79.5997,42695.0
2023-02-01 15:35:00,82.46,82.71,82.44,82.65,52307.0,79.5997,79.841,79.5804,79.7831,52307.0
2023-02-01 15:40:00,82.65,82.77,82.6,82.65,56722.0,79.7831,79.899,79.7348,79.7831,56722.0
2023-02-01 15:45:00,82.66,82.69,82.39,82.4,71783.0,79.7928,79.8217,79.5321,79.5418,71783.0
2023-02-01 15:50:00,82.4,82.43,82.28,82.34,113415.0,79.5418,79.5707,79.4259,79.4839,113415.0
2023-02-01 15:55:00,82.34,82.44,82.26,82.44,287209.0,79.4839,79.5804,79.4066,79.5804,287209.0
2023-02-02 09:30:00,82.32,82.54,82.05,82.38,121574.0,79.4646,79.6769,79.2039,79.5225,121574.0
2023-02-02 09:35:00,82.41,82.44,82.22,82.36,23474.0,79.5514,79.5804,79.368,79.5032,23474.0
2023-02-02 09:40:00,82.35,82.41,82.09,82.22,19841.0,79.4935,79.5514,79.2425,79.368,19841.0
2023-02-02 09:45:00,82.23,82.27,82.02,82.04,38382.0,79.3777,79.4163,79.175,79.1943,38382.0
2023-02-02 09:50:00,82.01,82.04,81.86,81.97,27708.0,79.1653,79.1943,79.0205,79.1267,27708.0
2023-02-02 09:55:00,81.97,82.05,81.94,82.01,34147.0,79.1267,79.2039,79.0977,79.1653,34147.0
2023-02-02 10:00:00,82.0,82.02,81.74,81.8,46628.0,79.1557,79.175,78.9047,78.9626,46628.0
2023-02-02 10:05:00,81.79,81.95,81.63,81.67,33592.0,78.9529,79.1074,78.7985,78.8371,33592.0
2023-02-02 10:10:00,81.66,81.77,81.63,81.75,35627.0,78.8275,78.9336,78.7985,78.9143,35627.0
2023-02-02 10:15:00,81.75,81.81,81.71,81.8,18458.0,78.9143,78.9722,78.8757,78.9626,18458.0
2023-02-02 10:20:00,81.8,81.8,81.67,81.67,15645.0,78.9626,78.9626,78.8371,78.8371,15645.0
2023-02-02 10:25:00,81.64,81.71,81.55,81.7,23679.0,78.8081,78.8757,78.7213,78.8661,23679.0
2023-02-02 10:30:00,81.71,81.82,81.58,81.74,18174.0,78.8757,78.9819,78.7502,78.9047,18174.0
2023-02-02 10:35:00,81.72,81.86,81.72,81.74,17767.0,78.8854,79.0205,78.8854,78.9047,17767.0
2023-02-02 10:40:00,81.75,81.88,81.72,81.75,22000.0,78.9143,79.0398,78.8854,78.9143,22000.0
2023-02-02 10:45:00,81.74,81.81,81.66,81.78,26734.0,78.9047,78.9722,78.8275,78.9433,26734.0
2023-02-02 10:50:00,81.76,81.94,81.76,81.88,26567.0,78.924,79.0977,78.924,79.0398,26567.0
2023-02-02 10:55:00,81.89,81.99,81.84,81.97,28593.0,79.0495,79.146,79.0012,79.1267,28593.0
2023-02-02 11:00:00,81.96,82.05,81.5,81.97,1134814.0,79.117,79.2039,78.673,79.1267,1134814.0
2023-02-02 11:05:00,81.98,81.99,81.84,81.93,54285.0,79.1364,79.146,79.0012,79.0881,54285.0
2023-02-02 11:10:00,81.92,82.16,81.6,81.98,1057626.0,79.0784,79.3101,78.7695,79.1364,1057626.0
2023-02-02 11:15:00,81.98,82.04,81.78,81.8,81827.0,79.1364,79.1943,78.9433,78.9626,81827.0
2023-02-02 11:20:00,81.79,81.9,81.76,81.76,41588.0,78.9529,79.0591,78.924,78.924,41588.0
2023-02-02 11:25:00,81.75,81.75,81.49,81.49,69597.0,78.9143,78.9143,78.6633,78.6633,69597.0
2023-02-02 11:30:00,81.51,81.65,81.44,81.64,37472.0,78.6827,78.8178,78.6151,78.8081,37472.0
2023-02-02 11:35:00,81.63,81.76,81.56,81.61,29803.0,78.7985,78.924,78.7309,78.7792,29803.0
2023-02-02 11:40:00,81.61,81.74,81.6,81.7,26376.0,78.7792,78.9047,78.7695,78.8661,26376.0
2023-02-02 11:45:00,81.69,81.71,81.58,81.65,82769.0,78.8564,78.8757,78.7502,78.8178,82769.0
2023-02-02 11:50:00,81.66,81.7,81.58,81.58,45308.0,78.8275,78.8661,78.7502,78.7502,45308.0
2023-02-02 11:55:00,81.59,81.6,81.44,81.44,41727.0,78.7599,78.7695,78.6151,78.6151,41727.0
2023-02-02 12:00:00,81.46,81.47,81.26,81.26,61471.0,78.6344,78.644,78.4413,78.4413,61471.0
2023-02-02 12:05:00,81.26,81.3,81.14,81.15,117331.0,78.4413,78.4799,78.3255,78.3351,117331.0
2023-02-02 12:10:00,81.14,81.17,81.01,81.02,52518.0,78.3255,78.3544,78.2,78.2097,52518.0
2023-02-02 12:15:00,81.02,81.07,80.91,80.96,50422.0,78.2097,78.2579,78.1035,78.1517,50422.0
2023-02-02 12:20:00,80.95,81.06,80.87,81.05,27521.0,78.1421,78.2483,78.0649,78.2386,27521.0
2023-02-02 12:25:00,81.06,81.2,81.03,81.1,546597.0,78.2483,78.3834,78.2193,78.2869,546597.0
2023-02-02 12:30:00,81.09,81.1,80.9,81.0,83466.0,78.2772,78.2869,78.0938,78.1903,83466.0
2023-02-02 12:35:00,81.01,81.07,80.96,80.98,37205.0,78.2,78.2579,78.1517,78.171,37205.0
2023-02-02 12:40:00,80.98,80.98,80.77,80.77,52481.0,78.171,78.171,77.9683,77.9683,52481.0
2023-02-02 12:45:00,80.77,81.03,80.76,81.02,56354.0,77.9683,78.2193,77.9587,78.2097,56354.0
2023-02-02 12:50:00,81.01,81.06,80.95,81.05,58005.0,78.2,78.2483,78.1421,78.2386,58005.0
2023-02-02 12:55:00,81.05,81.18,81.01,81.15,38526.0,78.2386,78.3641,78.2,78.3351,38526.0
2023-02-02 13:00:00,81.16,81.34,81.12,81.29,72876.0,78.3448,78.5186,78.3062,78.4703,72876.0
2023-02-02 13:05:00,81.3,81.33,81.07,81.13,58553.0,78.4799,78.5089,78.2579,78.3158,58553.0
2023-02-02 13:10:00,81.13,81.15,81.04,81.07,37340.0,78.3158,78.3351,78.229,78.2579,37340.0
2023-02-02 13:15:00,81.08,81.08,80.94,81.02,19834.0,78.2676,78.2676,78.1324,78.2097,19834.0
2023-02-02 13:20:00,81.01,81.05,80.98,80.99,19513.0,78.2,78.2386,78.171,78.1807,19513.0
2023-02-02 13:25:00,80.97,81.0,80.88,80.89,22159.0,78.1614,78.1903,78.0745,78.0842,22159.0
2023-02-02 13:30:00,80.89,81.1,80.86,81.05,52612.0,78.0842,78.2869,78.0552,78.2386,52612.0
2023-02-02 13:35:00,81.06,81.21,81.05,81.19,20689.0,78.2483,78.3931,78.2386,78.3738,20689.0
2023-02-02 13:40:00,81.2,81.23,81.14,81.14,41407.0,78.3834,78.4124,78.3255,78.3255,41407.0
2023-02-02 13:45:00,81.15,81.26,81.03,81.26,43207.0,78.3351,78.4413,78.2193,78.4413,43207.0
2023-02-02 13:50:00,81.27,81.28,81.18,81.2,84322.0,78.451,78.4606,78.3641,78.3834,84322.0
2023-02-02 13:55:00,81.2,81.28,81.16,81.24,21141.0,78.3834,78.4606,78.3448,78.422,21141.0
2023-02-02 14:00:00,81.24,81.28,81.11,81.12,46342.0,78.422,78.4606,78.2965,78.3062,46342.0
2023-02-02 14:05:00,81.12,81.16,81.02,81.02,45108.0,78.3062,78.3448,78.2097,78.2097,45108.0
2023-02-02 14:10:00,81.01,81.01,80.88,80.92,31809.0,78.2,78.2,78.0745,78.1131,31809.0
2023-02-02 14:15:00,80.91,80.94,80.88,80.91,29664.0,78.1035,78.1324,78.0745,78.1035,29664.0
2023-02-02 14:20:00,80.91,80.97,80.87,80.87,22108.0,78.1035,78.1614,78.0649,78.0649,22108.0
2023-02-02 14:25:00,80.86,80.95,80.83,80.85,31266.0,78.0552,78.1421,78.0262,78.0455,31266.0
2023-02-02 14:30:00,80.84,80.86,80.71,80.75,46373.0,78.0359,78.0552,77.9104,77.949,46373.0
2023-02-02 14:35:00,80.74,80.77,80.57,80.64,184823.0,77.9394,77.9683,77.7753,77.8428,184823.0
2023-02-02 14:40:00,80.64,80.65,80.41,80.5,126810.0,77.8428,77.8525,77.6208,77.7077,126810.0
2023-02-02 14:45:00,80.5,80.5,80.37,80.48,29800.0,77.7077,77.7077,77.5822,77.6884,29800.0
2023-02-02 14:50:00,80.48,80.49,80.35,80.37,23879.0,77.6884,77.698,77.5629,77.5822,23879.0
2023-02-02 14:55:00,80.36,80.38,80.28,80.37,48165.0,77.5725,77.5919,77.4953,77.5822,48165.0
2023-02-02 15:00:00,80.37,80.49,80.33,80.47,43563.0,77.5822,77.698,77.5436,77.6787,43563.0
2023-02-02 15:05:00,80.48,80.61,80.31,80.36,37654.0,77.6884,77.8139,77.5243,77.5725,37654.0
2023-02-02 15:10:00,80.35,80.45,80.35,80.45,23459.0,77.5629,77.6594,77.5629,77.6594,23459.0
2023-02-02 15:15:00,80.45,80.51,80.39,80.51,50459.0,77.6594,77.7173,77.6015,77.7173,50459.0
2023-02-02 15:20:00,80.52,80.58,80.48,80.5,101384.0,77.727,77.7849,77.6884,77.7077,101384.0
2023-02-02 15:25:00,80.5,80.55,80.4,80.45,96069.0,77.7077,77.756,77.6112,77.6594,96069.0
2023-02-02 15:30:00,80.46,80.51,80.3,80.34,119132.0,77.6691,77.7173,77.5146,77.5532,119132.0
2023-02-02 15:35:00,80.34,80.43,80.31,80.36,99693.0,77.5532,77.6401,77.5243,77.5725,99693.0
2023-02-02 15:40:00,80.37,80.5,80.26,80.46,148046.0,77.5822,77.7077,77.476,77.6691,148046.0
2023-02-02 15:45:00,80.46,80.46,80.38,80.41,71457.0,77.6691,77.6691,77.5919,77.6208,71457.0
2023-02-02 15:50:00,80.41,80.63,80.4,80.54,251186.0,77.6208,77.8332,77.6112,77.7463,251186.0
2023-02-02 15:55:00,80.55,80.57,80.31,80.38,592867.0,77.756,77.7753,77.5243,77.5919,592867.0
2023-02-03 09:30:00,80.21,80.3,80.0,80.08,76729.0,77.4277,77.5146,77.225,77.3023,76729.0
2023-02-03 09:35:00,80.11,80.18,80.02,80.11,31326.0,77.3312,77.3988,77.2443,77.3312,31326.0
2023-02-03 09:40:00,80.1,80.16,80.0,80.11,27490.0,77.3216,77.3795,77.225,77.3312,27490.0
2023-02-03 09:45:00,80.1,80.1,79.85,79.87,46628.0,77.3216,77.3216,77.0802,77.0995,46628.0
2023-02-03 09:50:00,79.88,79.98,79.8,79.98,30776.0,77.1092,77.2057,77.032,77.2057,30776.0
2023-02-03 09:55:00,79.99,80.08,79.88,80.05,24748.0,77.2154,77.3023,77.1092,77.2733,24748.0
2023-02-03 10:00:00,80.04,80.14,79.85,80.04,74139.0,77.2636,77.3602,77.0802,77.2636,74139.0
2023-02-03 10:05:00,80.02,80.08,79.91,80.04,30618.0,77.2443,77.3023,77.1382,77.2636,30618.0
2023-02-03 10:10:00,80.04,80.35,80.03,80.23,63242.0,77.2636,77.5629,77.254,77.4471,63242.0
2023-02-03 10:15:00,80.23,80.31,80.16,80.31,82208.0,77.4471,77.5243,77.3795,77.5243,82208.0
2023-02-03 10:20:00,80.31,80.43,80.19,80.43,65422.0,77.5243,77.6401,77.4084,77.6401,65422.0
2023-02-03 10:25:00,80.42,80.47,80.3,80.37,49067.0,77.6305,77.6787,77.5146,77.5822,49067.0
2023-02-03 10:30:00,80.38,80.46,80.28,80.39,162543.0,77.5919,77.6691,77.4953,77.6015,162543.0
2023-02-03 10:35:00,80.39,80.51,80.33,80.49,99774.0,77.6015,77.7173,77.5436,77.698,99774.0
2023-02-03 10:40:00,80.48,80.49,80.37,80.42,104944.0,77.6884,77.698,77.5822,77.6305,104944.0
2023-02-03 10:45:00,80.42,80.51,80.38,80.39,144833.0,77.6305,77.7173,77.5919,77.6015,144833.0
2023-02-03 10:50:00,80.38,80.46,80.34,80.44,37673.0,77.5919,77.6691,77.5532,77.6498,37673.0
2023-02-03 10:55:00,80.43,80.48,80.41,80.45,33864.0,77.6401,77.6884,77.6208,77.6594,33864.0
2023-02-03 11:00:00,80.46,80.48,80.36,80.38,129472.0,77.6691,77.6884,77.5725,77.5919,129472.0
2023-02-03 11:05:00,80.37,80.56,80.34,80.52,86712.0,77.5822,77.7656,77.5532,77.727,86712.0
2023-02-03 11:10:00,80.52,80.58,80.35,80.58,778017.0,77.727,77.7849,77.5629,77.7849,778017.0
2023-02-03 11:15:00,80.58,80.65,80.42,80.53,96870.0,77.7849,77.8525,77.6305,77.7366,96870.0
2023-02-03 11:20:00,80.53,80.54,80.44,80.48,77507.0,77.7366,77.7463,77.6498,77.6884,77507.0
2023-02-03 11:25:00,80.47,80.5,80.41,80.44,27421.0,77.6787,77.7077,77.6208,77.6498,27421.0
2023-02-03 11:30:00,80.42,80.51,80.37,80.51,29924.0,77.6305,77.7173,77.5822,77.7173,29924.0
2023-02-03 11:35:00,80.51,80.51,80.38,80.4,37208.0,77.7173,77.7173,77.5919,77.6112,37208.0
2023-02-03 11:40:00,80.4,80.51,80.36,80.46,30524.0,77.6112,77.7173,77.5725,77.6691,30524.0
2023-02-03 11:45:00,80.46,80.51,80.42,80.47,34767.0,77.6691,77.7173,77.6305,77.6787,34767.0
2023-02-03 11:50:00,80.46,80.54,80.42,80.52,56381.0,77.6691,77.7463,77.6305,77.727,56381.0
2023-02-03 11:55:00,80.52,80.53,80.46,80.5,52191.0,77.727,77.7366,77.6691,77.7077,52191.0
2023-02-03 12:00:00,80.5,80.53,80.48,80.5,68597.0,77.7077,77.7366,77.6884,77.7077,68597.0
2023-02-03 12:05:00,80.49,80.59,80.48,80.59,26990.0,77.698,77.7946,77.6884,77.7946,26990.0
2023-02-03 12:10:00,80.59,80.6,80.55,80.59,20159.0,77.7946,77.8042,77.756,77.7946,20159.0
2023-02-03 12:15:00,80.59,80.68,80.59,80.67,28248.0,77.7946,77.8814,77.7946,77.8718,28248.0
2023-02-03 12:20:00,80.67,80.78,80.64,80.77,47599.0,77.8718,77.978,77.8428,77.9683,47599.0
2023-02-03 12:25:00,80.77,80.84,80.76,80.84,41874.0,77.9683,78.0359,77.9587,78.0359,41874.0
2023-02-03 12:30:00,80.84,80.99,80.69,80.98,115889.0,78.0359,78.1807,77.8911,78.171,115889.0
2023-02-03 12:35:00,80.99,81.08,80.87,80.88,175481.0,78.1807,78.2676,78.0649,78.0745,175481.0
2023-02-03 12:40:00,80.88,80.95,80.79,80.8,64274.0,78.0745,78.1421,77.9876,77.9973,64274.0
2023-02-03 12:45:00,80.79,80.86,80.69,80.71,65131.0,77.9876,78.0552,77.8911,77.9104,65131.0
2023-02-03 12:50:00,80.71,80.75,80.66,80.75,52946.0,77.9104,77.949,77.8621,77.949,52946.0
2023-02-03 12:55:00,80.75,80.79,80.61,80.63,62957.0,77.949,77.9876,77.8139,77.8332,62957.0
2023-02-03 13:00:00,80.63,80.74,80.58,80.72,53777.0,77.8332,77.9394,77.7849,77.9201,53777.0
2023-02-03 13:05:00,80.74,80.79,80.66,80.68,32755.0,77.9394,77.9876,77.8621,77.8814,32755.0
2023-02-03 13:10:00,80.7,80.77,80.68,80.77,68759.0,77.9008,77.9683,77.8814,77.9683,68759.0
2023-02-03 13:15:00,80.76,80.77,80.72,80.74,61369.0,77.9587,77.9683,77.9201,77.9394,61369.0
2023-02-03 13:20:00,80.75,80.76,80.66,80.68,49621.0,77.949,77.9587,77.8621,77.8814,49621.0
2023-02-03 13:25:00,80.69,80.69,80.56,80.57,33370.0,77.8911,77.8911,77.7656,77.7753,33370.0
2023-02-03 13:30:00,80.58,80.58,80.46,80.53,35463.0,77.7849,77.7849,77.6691,77.7366,35463.0
2023-02-03 13:35:00,80.54,80.64,80.52,80.58,49102.0,77.7463,77.8428,77.727,77.7849,49102.0
2023-02-03 13:40:00,80.58,80.58,80.41,80.42,23799.0,77.7849,77.7849,77.6208,77.6305,23799.0
2023-02-03 13:45:00,80.42,80.42,80.3,80.4,37908.0,77.6305,77.6305,77.5146,77.6112,37908.0
2023-02-03 13:50:00,80.39,80.43,80.37,80.43,26947.0,77.6015,77.6401,77.5822,77.6401,26947.0
2023-02-03 13:55:00,80.43,80.48,80.38,80.48,37683.0,77.6401,77.6884,77.5919,77.6884,37683.0
2023-02-03 14:00:00,80.49,80.5,80.38,80.42,59342.0,77.698,77.7077,77.5919,77.6305,59342.0
2023-02-03 14:05:00,80.43,80.46,80.36,80.37,192710.0,77.6401,77.6691,77.5725,77.5822,192710.0
2023-02-03 14:10:00,80.38,80.43,80.35,80.39,56671.0,77.5919,77.6401,77.5629,77.6015,56671.0
2023-02-03 14:15:00,80.39,80.42,80.33,80.38,137400.0,77.6015,77.6305,77.5436,77.5919,137400.0
2023-02-03 14:20:00,80.38,80.44,80.37,80.42,861888.0,77.5919,77.6498,77.5822,77.6305,861888.0
2023-02-03 14:25:00,80.42,80.5,80.38,80.47,98595.0,77.6305,77.7077,77.5919,77.6787,98595.0
2023-02-03 14:30:00,80.48,80.73,80.47,80.73,46283.0,77.6884,77.9297,77.6787,77.9297,46283.0
2023-02-03 14:35:00,80.73,80.83,80.69,80.7,21993.0,77.9297,78.0262,77.8911,77.9008,21993.0
2023-02-03 14:40:00,80.69,80.75,80.66,80.72,21885.0,77.8911,77.949,77.8621,77.9201,21885.0
2023-02-03 14:45:00,80.71,80.72,80.64,80.68,18506.0,77.9104,77.9201,77.8428,77.8814,18506.0
2023-02-03 14:50:00,80.69,80.75,80.66,80.74,15702.0,77.8911,77.949,77.8621,77.9394,15702.0
2023-02-03 14:55:00,80.74,80.76,80.63,80.64,22675.0,77.9394,77.9587,77.8332,77.8428,22675.0
2023-02-03 15:00:00,80.63,80.63,80.48,80.51,20373.0,77.8332,77.8332,77.6884,77.7173,20373.0
2023-02-03 15:05:00,80.5,80.55,80.43,80.55,20753.0,77.7077,77.756,77.6401,77.756,20753.0
2023-02-03 15:10:00,80.55,80.63,80.52,80.62,19785.0,77.756,77.8332,77.727,77.8235,19785.0
2023-02-03 15:15:00,80.62,80.69,80.58,80.67,31672.0,77.8235,77.8911,77.7849,77.8718,31672.0
2023-02-03 15:20:00,80.68,80.69,80.6,80.66,48827.0,77.8814,77.8911,77.8042,77.8621,48827.0
2023-02-03 15:25:00,80.67,80.74,80.67,80.67,36483.0,77.8718,77.9394,77.8718,77.8718,36483.0
2023-02-03 15:30:00,80.67,80.78,80.61,80.63,48315.0,77.8718,77.978,77.8139,77.8332,48315.0
2023-02-03 15:35:00,80.63,80.63,80.48,80.51,86122.0,77.8332,77.8332,77.6884,77.7173,86122.0
2023-02-03 15:40:00,80.51,80.55,80.43,80.43,57776.0,77.7173,77.756,77.6401,77.6401,57776.0
2023-02-03 15:45:00,80.44,80.5,80.38,80.4,87283.0,77.6498,77.7077,77.5919,77.6112,87283.0
2023-02-03 15:50:00,80.4,80.52,80.36,80.5,151817.0,77.6112,77.727,77.5725,77.7077,151817.0
2023-02-03 15:55:00,80.5,80.57,80.4,80.52,361291.0,77.7077,77.7753,77.6112,77.727,361291.0
2023-02-06 09:30:00,80.51,81.29,80.33,81.21,147765.0,77.7173,78.4703,77.5436,78.3931,147765.0
2023-02-06 09:35:00,81.23,81.35,80.99,81.29,192424.0,78.4124,78.5282,78.1807,78.4703,192424.0
2023-02-06 09:40:00,81.3,81.49,81.3,81.39,74166.0,78.4799,78.6633,78.4799,78.5668,74166.0
2023-02-06 09:45:00,81.4,81.6,81.25,81.37,45962.0,78.5765,78.7695,78.4317,78.5475,45962.0
2023-02-06 09:50:00,81.37,81.54,81.29,81.33,46600.0,78.5475,78.7116,78.4703,78.5089,46600.0
2023-02-06 09:55:00,81.32,81.36,81.06,81.18,26541.0,78.4992,78.5379,78.2483,78.3641,26541.0
2023-02-06 10:00:00,81.18,81.25,81.0,81.21,63874.0,78.3641,78.4317,78.1903,78.3931,63874.0
2023-02-06 10:05:00,81.22,81.39,81.22,81.31,33104.0,78.4027,78.5668,78.4027,78.4896,33104.0
2023-02-06 10:10:00,81.31,81.36,81.2,81.33,30106.0,78.4896,78.5379,78.3834,78.5089,30106.0
2023-02-06 10:15:00,81.35,81.51,81.21,81.48,48033.0,78.5282,78.6827,78.3931,78.6537,48033.0
2023-02-06 10:20:00,81.49,81.65,81.39,81.58,40606.0,78.6633,78.8178,78.5668,78.7502,40606.0
2023-02-06 10:25:00,81.55,81.72,81.53,81.66,21587.0,78.7213,78.8854,78.702,78.8275,21587.0
2023-02-06 10:30:00,81.65,81.78,81.54,81.76,39409.0,78.8178,78.9433,78.7116,78.924,39409.0
2023-02-06 10:35:00,81.76,81.76,81.65,81.65,41400.0,78.924,78.924,78.8178,78.8178,41400.0
2023-02-06 10:40:00,81.66,81.83,81.63,81.63,26930.0,78.8275,78.9916,78.7985,78.7985,26930.0
2023-02-06 10:45:00,81.63,81.71,81.54,81.7,37180.0,78.7985,78.8757,78.7116,78.8661,37180.0
2023-02-06 10:50:00,81.71,81.76,81.52,81.55,37734.0,78.8757,78.924,78.6923,78.7213,37734.0
2023-02-06 10:55:00,81.54,81.66,81.51,81.64,39900.0,78.7116,78.8275,78.6827,78.8081,39900.0
2023-02-06 11:00:00,81.65,81.67,81.57,81.59,21880.0,78.8178,78.8371,78.7406,78.7599,21880.0
2023-02-06 11:05:00,81.58,81.76,81.58,81.69,27042.0,78.7502,78.924,78.7502,78.8564,27042.0
2023-02-06 11:10:00,81.69,81.7,81.59,81.62,26784.0,78.8564,78.8661,78.7599,78.7888,26784.0
2023-02-06 11:15:00,81.62,81.68,81.6,81.66,26781.0,78.7888,78.8468,78.7695,78.8275,26781.0
2023-02-06 11:20:00,81.66,81.73,81.66,81.71,18613.0,78.8275,78.895,78.8275,78.8757,18613.0
2023-02-06 11:25:00,81.71,81.75,81.43,81.5,30679.0,78.8757,78.9143,78.6054,78.673,30679.0
2023-02-06 11:30:00,81.5,81.53,81.29,81.33,35418.0,78.673,78.702,78.4703,78.5089,35418.0
2023-02-06 11:35:00,81.31,81.35,81.13,81.22,30767.0,78.4896,78.5282,78.3158,78.4027,30767.0
2023-02-06 11:40:00,81.23,81.24,81.08,81.09,21607.0,78.4124,78.422,78.2676,78.2772,21607.0
2023-02-06 11:45:00,81.09,81.15,81.06,81.08,19300.0,78.2772,78.3351,78.2483,78.2676,19300.0
2023-02-06 11:50:00,81.08,81.1,80.98,80.98,26863.0,78.2676,78.2869,78.171,78.171,26863.0
2023-02-06 11:55:00,80.97,81.0,80.82,80.82,28324.0,78.1614,78.1903,78.0166,78.0166,28324.0
2023-02-06 12:00:00,80.81,80.83,80.71,80.76,27292.0,78.0069,78.0262,77.9104,77.9587,27292.0
2023-02-06 12:05:00,80.77,80.8,80.67,80.68,24453.0,77.9683,77.9973,77.8718,77.8814,24453.0
2023-02-06 12:10:00,80.68,80.78,80.61,80.61,33537.0,77.8814,77.978,77.8139,77.8139,33537.0
2023-02-06 12:15:00,80.62,80.65,80.48,80.65,41030.0,77.8235,77.8525,77.6884,77.8525,41030.0
2023-02-06 12:20:00,80.66,80.77,80.65,80.7,21757.0,77.8621,77.9683,77.8525,77.9008,21757.0
2023-02-06 12:25:00,80.71,80.71,80.4,80.42,35633.0,77.9104,77.9104,77.6112,77.6305,35633.0
2023-02-06 12:30:00,80.43,80.54,80.41,80.42,25849.0,77.6401,77.7463,77.6208,77.6305,25849.0
2023-02-06 12:35:00,80.42,80.7,80.42,80.66,26697.0,77.6305,77.9008,77.6305,77.8621,26697.0
2023-02-06 12:40:00,80.65,80.68,80.58,80.58,15997.0,77.8525,77.8814,77.7849,77.7849,15997.0
2023-02-06 12:45:00,80.57,80.63,80.56,80.6,24415.0,77.7753,77.8332,77.7656,77.8042,24415.0
2023-02-06 12:50:00,80.61,80.65,80.56,80.61,24507.0,77.8139,77.8525,77.7656,77.8139,24507.0
2023-02-06 12:55:00,80.59,80.68,80.58,80.62,25631.0,77.7946,77.8814,77.7849,77.8235,25631.0
2023-02-06 13:00:00,80.62,80.66,80.54,80.63,17231.0,77.8235,77.8621,77.7463,77.8332,17231.0
2023-02-06 13:05:00,80.63,80.66,80.59,80.64,19298.0,77.8332,77.8621,77.7946,77.8428,19298.0
2023-02-06 13:10:00,80.64,80.68,80.52,80.66,17851.0,77.8428,77.8814,77.727,77.8621,17851.0
2023-02-06 13:15:00,80.66,80.66,80.61,80.66,19229.0,77.8621,77.8621,77.8139,77.8621,19229.0
2023-02-06 13:20:00,80.65,80.74,80.65,80.73,20467.0,77.8525,77.9394,77.8525,77.9297,20467.0
2023-02-06 13:25:00,80.72,80.74,80.6,80.6,20388.0,77.9201,77.9394,77.8042,77.8042,20388.0
2023-02-06 13:30:00,80.6,80.64,80.58,80.58,14135.0,77.8042,77.8428,77.7849,77.7849,14135.0
2023-02-06 13:35:00,80.59,80.66,80.57,80.62,13074.0,77.7946,77.8621,77.7753,77.8235,13074.0
2023-02-06 13:40:00,80.62,80.62,80.52,80.52,22560.0,77.8235,77.8235,77.727,77.727,22560.0
2023-02-06 13:45:00,80.51,80.52,80.4,80.4,16222.0,77.7173,77.727,77.6112,77.6112,16222.0
2023-02-06 13:50:00,80.41,80.47,80.4,80.4,23241.0,77.6208,77.6787,77.6112,77.6112,23241.0
2023-02-06 13:55:00,80.41,80.54,80.4,80.5,22391.0,77.6208,77.7463,77.6112,77.7077,22391.0
2023-02-06 14:00:00,80.48,80.55,80.48,80.51,21948.0,77.6884,77.756,77.6884,77.7173,21948.0
2023-02-06 14:05:00,80.5,80.51,80.42,80.42,22457.0,77.7077,77.7173,77.6305,77.6305,22457.0
2023-02-06 14:10:00,80.42,80.58,80.41,80.55,22759.0,77.6305,77.7849,77.6208,77.756,22759.0
2023-02-06 14:15:00,80.54,80.56,80.51,80.51,19174.0,77.7463,77.7656,77.7173,77.7173,19174.0
2023-02-06 14:20:00,80.51,80.54,80.44,80.53,25776.0,77.7173,77.7463,77.6498,77.7366,25776.0
2023-02-06 14:25:00,80.54,80.54,80.41,80.43,18702.0,77.7463,77.7463,77.6208,77.6401,18702.0
2023-02-06 14:30:00,80.43,80.47,80.36,80.41,45993.0,77.6401,77.6787,77.5725,77.6208,45993.0
2023-02-06 14:35:00,80.41,80.49,80.4,80.44,24609.0,77.6208,77.698,77.6112,77.6498,24609.0
2023-02-06 14:40:00,80.44,80.44,80.34,80.4,29407.0,77.6498,77.6498,77.5532,77.6112,29407.0
2023-02-06 14:45:00,80.4,80.42,80.37,80.39,28310.0,77.6112,77.6305,77.5822,77.6015,28310.0
2023-02-06 14:50:00,80.38,80.38,80.31,80.35,37326.0,77.5919,77.5919,77.5243,77.5629,37326.0
2023-02-06 14:55:00,80.36,80.42,80.36,80.42,21201.0,77.5725,77.6305,77.5725,77.6305,21201.0
2023-02-06 15:00:00,80.42,80.43,80.31,80.31,29387.0,77.6305,77.6401,77.5243,77.5243,29387.0
2023-02-06 15:05:00,80.31,80.38,80.27,80.37,44741.0,77.5243,77.5919,77.4857,77.5822,44741.0
2023-02-06 15:10:00,80.36,80.36,80.21,80.22,53460.0,77.5725,77.5725,77.4277,77.4374,53460.0
2023-02-06 15:15:00,80.22,80.27,80.19,80.24,41997.0,77.4374,77.4857,77.4084,77.4567,41997.0
2023-02-06 15:20:00,80.25,80.31,80.2,80.25,61750.0,77.4664,77.5243,77.4181,77.4664,61750.0
2023-02-06 15:25:00,80.25,80.26,80.17,80.18,49919.0,77.4664,77.476,77.3891,77.3988,49919.0
2023-02-06 15:30:00,80.18,80.21,80.1,80.18,60766.0,77.3988,77.4277,77.3216,77.3988,60766.0
2023-02-06 15:35:00,80.19,80.29,80.18,80.25,57709.0,77.4084,77.505,77.3988,77.4664,57709.0
2023-02-06 15:40:00,80.24,80.3,80.21,80.22,63654.0,77.4567,77.5146,77.4277,77.4374,63654.0
2023-02-06 15:45:00,80.22,80.23,80.16,80.17,80035.0,77.4374,77.4471,77.3795,77.3891,80035.0
2023-02-06 15:50:00,80.17,80.23,80.13,80.16,198058.0,77.3891,77.4471,77.3505,77.3795,198058.0
2023-02-06 15:55:00,80.15,80.17,80.04,80.17,302938.0,77.3698,77.3891,77.2636,77.3891,302938.0
2023-02-07 09:30:00,79.28,79.45,78.78,79.15,104504.0,76.53,76.6941,76.0474,76.4045,104504.0
2023-02-07 09:35:00,79.17,79.25,78.93,78.97,27198.0,76.4238,76.501,76.1921,76.2308,27198.0
2023-02-07 09:40:00,78.95,78.95,78.71,78.71,33180.0,76.2115,76.2115,75.9798,75.9798,33180.0
2023-02-07 09:45:00,78.71,78.9,78.71,78.79,34484.0,75.9798,76.1632,75.9798,76.057,34484.0
2023-02-07 09:50:00,78.77,78.91,78.73,78.88,56034.0,76.0377,76.1728,75.9991,76.1439,56034.0
2023-02-07 09:55:00,78.9,78.93,78.75,78.77,38253.0,76.1632,76.1921,76.0184,76.0377,38253.0
2023-02-07 10:00:00,78.77,78.86,78.71,78.81,31097.0,76.0377,76.1246,75.9798,76.0763,31097.0
2023-02-07 10:05:00,78.81,78.88,78.76,78.8,26339.0,76.0763,76.1439,76.028,76.0667,26339.0
2023-02-07 10:10:00,78.78,78.79,78.57,78.71,29138.0,76.0474,76.057,75.8446,75.9798,29138.0
2023-02-07 10:15:00,78.7,78.73,78.47,78.47,50474.0,75.9701,75.9991,75.7481,75.7481,50474.0
2023-02-07 10:20:00,78.47,78.48,78.32,78.42,56277.0,75.7481,75.7578,75.6033,75.6998,56277.0
2023-02-07 10:25:00,78.41,78.42,78.24,78.4,22066.0,75.6902,75.6998,75.5261,75.6805,22066.0
2023-02-07 10:30:00,78.4,78.45,78.28,78.28,46097.0,75.6805,75.7288,75.5647,75.5647,46097.0
2023-02-07 10:35:00,78.28,78.43,78.21,78.42,56822.0,75.5647,75.7095,75.4971,75.6998,56822.0
2023-02-07 10:40:00,78.42,78.57,78.39,78.47,31239.0,75.6998,75.8446,75.6709,75.7481,31239.0
2023-02-07 10:45:00,78.47,78.51,78.4,78.46,43883.0,75.7481,75.7867,75.6805,75.7385,43883.0
2023-02-07 10:50:00,78.44,78.55,78.43,78.54,31558.0,75.7191,75.8253,75.7095,75.8157,31558.0
2023-02-07 10:55:00,78.54,78.54,78.4,78.44,43111.0,75.8157,75.8157,75.6805,75.7191,43111.0
2023-02-07 11:00:00,78.44,78.54,78.42,78.46,18336.0,75.7191,75.8157,75.6998,75.7385,18336.0
2023-02-07 11:05:00,78.46,78.63,78.43,78.59,42015.0,75.7385,75.9026,75.7095,75.8639,42015.0
2023-02-07 11:10:00,78.59,78.61,78.54,78.56,41222.0,75.8639,75.8832,75.8157,75.835,41222.0
2023-02-07 11:15:00,78.55,78.57,78.5,78.5,25213.0,75.8253,75.8446,75.7771,75.7771,25213.0
2023-02-07 11:20:00,78.51,78.55,78.4,78.4,76281.0,75.7867,75.8253,75.6805,75.6805,76281.0
2023-02-07 11:25:00,78.4,78.55,78.4,78.52,34466.0,75.6805,75.8253,75.6805,75.7964,34466.0
2023-02-07 11:30:00,78.52,78.52,78.43,78.46,67180.0,75.7964,75.7964,75.7095,75.7385,67180.0
2023-02-07 11:35:00,78.47,78.51,78.43,78.48,47216.0,75.7481,75.7867,75.7095,75.7578,47216.0
2023-02-07 11:40:00,78.47,78.51,78.44,78.51,34841.0,75.7481,75.7867,75.7191,75.7867,34841.0
2023-02-07 11:45:00,78.49,78.59,78.49,78.59,27663.0,75.7674,75.8639,75.7674,75.8639,27663.0
2023-02-07 11:50:00,78.6,78.68,78.56,78.56,25958.0,75.8736,75.9508,75.835,75.835,25958.0
2023-02-07 11:55:00,78.56,78.58,78.51,78.52,21681.0,75.835,75.8543,75.7867,75.7964,21681.0
2023-02-07 12:00:00,78.53,78.57,78.5,78.56,19047.0,75.806,75.8446,75.7771,75.835,19047.0
2023-02-07 12:05:00,78.55,78.69,78.55,78.68,14554.0,75.8253,75.9605,75.8253,75.9508,14554.0
2023-02-07 12:10:00,78.68,78.72,78.64,78.72,20010.0,75.9508,75.9894,75.9122,75.9894,20010.0
2023-02-07 12:15:00,78.71,78.72,78.65,78.72,21198.0,75.9798,75.9894,75.9219,75.9894,21198.0
2023-02-07 12:20:00,78.72,78.75,78.66,78.66,41843.0,75.9894,76.0184,75.9315,75.9315,41843.0
2023-02-07 12:25:00,78.65,78.68,78.63,78.67,16833.0,75.9219,75.9508,75.9026,75.9412,16833.0
2023-02-07 12:30:00,78.67,78.73,78.66,78.67,22914.0,75.9412,75.9991,75.9315,75.9412,22914.0
2023-02-07 12:35:00,78.66,78.73,78.63,78.64,13958.0,75.9315,75.9991,75.9026,75.9122,13958.0
2023-02-07 12:40:00,78.64,78.81,78.54,78.65,54721.0,75.9122,76.0763,75.8157,75.9219,54721.0
2023-02-07 12:45:00,78.65,78.89,78.65,78.8,45934.0,75.9219,76.1535,75.9219,76.0667,45934.0
2023-02-07 12:50:00,78.83,79.0,78.76,78.97,34463.0,76.0956,76.2597,76.028,76.2308,34463.0
2023-02-07 12:55:00,79.0,79.15,78.97,79.09,52066.0,76.2597,76.4045,76.2308,76.3466,52066.0
2023-02-07 13:00:00,79.1,79.29,79.1,79.18,69137.0,76.3563,76.5397,76.3563,76.4335,69137.0
2023-02-07 13:05:00,79.18,79.21,79.05,79.05,55776.0,76.4335,76.4624,76.308,76.308,55776.0
2023-02-07 13:10:00,79.06,79.14,79.04,79.08,40436.0,76.3176,76.3949,76.2983,76.3369,40436.0
2023-02-07 13:15:00,79.08,79.1,78.86,79.06,79008.0,76.3369,76.3563,76.1246,76.3176,79008.0
2023-02-07 13:20:00,79.06,79.06,78.85,78.92,51642.0,76.3176,76.3176,76.1149,76.1825,51642.0
2023-02-07 13:25:00,78.93,78.94,78.71,78.71,50264.0,76.1921,76.2018,75.9798,75.9798,50264.0
2023-02-07 13:30:00,78.66,78.74,78.45,78.46,68728.0,75.9315,76.0087,75.7288,75.7385,68728.0
2023-02-07 13:35:00,78.46,78.6,78.46,78.56,58450.0,75.7385,75.8736,75.7385,75.835,58450.0
2023-02-07 13:40:00,78.56,78.74,78.56,78.65,62804.0,75.835,76.0087,75.835,75.9219,62804.0
2023-02-07 13:45:00,78.65,78.66,78.43,78.45,22140.0,75.9219,75.9315,75.7095,75.7288,22140.0
2023-02-07 13:50:00,78.44,78.55,78.4,78.52,30938.0,75.7191,75.8253,75.6805,75.7964,30938.0
2023-02-07 13:55:00,78.53,78.63,78.53,78.63,28273.0,75.806,75.9026,75.806,75.9026,28273.0
2023-02-07 14:00:00,78.62,78.8,78.61,78.8,47575.0,75.8929,76.0667,75.8832,76.0667,47575.0
2023-02-07 14:05:00,78.79,79.01,78.76,78.98,39039.0,76.057,76.2694,76.028,76.2404,39039.0
2023-02-07 14:10:00,78.98,79.16,78.94,79.16,32295.0,76.2404,76.4142,76.2018,76.4142,32295.0
2023-02-07 14:15:00,79.17,79.2,79.11,79.13,33196.0,76.4238,76.4528,76.3659,76.3852,33196.0
2023-02-07 14:20:00,79.12,79.21,79.01,79.13,61696.0,76.3756,76.4624,76.2694,76.3852,61696.0
2023-02-07 14:25:00,79.14,79.15,79.03,79.05,27629.0,76.3949,76.4045,76.2887,76.308,27629.0
2023-02-07 14:30:00,79.05,79.23,78.98,79.13,29230.0,76.308,76.4817,76.2404,76.3852,29230.0
2023-02-07 14:35:00,79.13,79.16,79.02,79.14,28508.0,76.3852,76.4142,76.279,76.3949,28508.0
2023-02-07 14:40:00,79.14,79.29,79.09,79.19,24197.0,76.3949,76.5397,76.3466,76.4431,24197.0
2023-02-07 14:45:00,79.19,79.32,79.17,79.28,36599.0,76.4431,76.5686,76.4238,76.53,36599.0
2023-02-07 14:50:00,79.28,79.38,79.26,79.31,24600.0,76.53,76.6265,76.5107,76.559,24600.0
2023-02-07 14:55:00,79.3,79.34,79.25,79.3,26021.0,76.5493,76.5879,76.501,76.5493,26021.0
2023-02-07 15:00:00,79.31,79.48,79.19,79.19,26779.0,76.559,76.7231,76.4431,76.4431,26779.0
2023-02-07 15:05:00,79.2,79.3,79.17,79.24,26968.0,76.4528,76.5493,76.4238,76.4914,26968.0
2023-02-07 15:10:00,79.25,79.35,79.25,79.28,28149.0,76.501,76.5976,76.501,76.53,28149.0
2023-02-07 15:15:00,79.28,79.43,79.28,79.4,27477.0,76.53,76.6748,76.53,76.6458,27477.0
2023-02-07 15:20:00,79.4,79.49,79.36,79.46,41989.0,76.6458,76.7327,76.6072,76.7038,41989.0
2023-02-07 15:25:00,79.47,79.58,79.42,79.58,92098.0,76.7134,76.8196,76.6652,76.8196,92098.0
2023-02-07 15:30:00,79.59,79.63,79.42,79.47,50867.0,76.8293,76.8679,76.6652,76.7134,50867.0
2023-02-07 15:35:00,79.46,79.56,79.38,79.55,40318.0,76.7038,76.8003,76.6265,76.7906,40318.0
2023-02-07 15:40:00,79.54,79.55,79.45,79.53,46742.0,76.781,76.7906,76.6941,76.7713,46742.0
2023-02-07 15:45:00,79.54,79.67,79.51,79.66,75291.0,76.781,76.9065,76.752,76.8968,75291.0
2023-02-07 15:50:00,79.67,79.92,79.66,79.87,112383.0,76.9065,77.1478,76.8968,77.0995,112383.0
2023-02-07 15:55:00,79.87,79.92,79.81,79.89,296334.0,77.0995,77.1478,77.0416,77.1188,296334.0
2023-02-08 09:30:00,79.42,79.61,79.03,79.05,97779.0,76.9468,77.1308,76.5689,76.5883,97779.0
2023-02-08 09:35:00,79.08,79.18,78.84,78.94,35500.0,76.6174,76.7142,76.3848,76.4817,35500.0
2023-02-08 09:40:00,78.91,79.18,78.87,79.04,49744.0,76.4526,76.7142,76.4139,76.5786,49744.0
2023-02-08 09:45:00,79.03,79.06,78.84,78.98,32718.0,76.5689,76.598,76.3848,76.5205,32718.0
2023-02-08 09:50:00,78.98,79.29,78.91,79.27,48326.0,76.5205,76.8208,76.4526,76.8014,48326.0
2023-02-08 09:55:00,79.26,79.67,79.2,79.67,53358.0,76.7917,77.189,76.7336,77.189,53358.0
2023-02-08 10:00:00,79.67,79.8,79.63,79.78,58260.0,77.189,77.3149,77.1502,77.2956,58260.0
2023-02-08 10:05:00,79.79,79.8,79.64,79.66,19866.0,77.3052,77.3149,77.1599,77.1793,19866.0
2023-02-08 10:10:00,79.66,79.73,79.6,79.7,54233.0,77.1793,77.2471,77.1212,77.218,54233.0
2023-02-08 10:15:00,79.72,80.09,79.69,80.0,66719.0,77.2374,77.5959,77.2084,77.5087,66719.0
2023-02-08 10:20:00,79.99,80.09,79.88,79.99,53062.0,77.499,77.5959,77.3924,77.499,53062.0
2023-02-08 10:25:00,80.01,80.34,79.92,80.34,55517.0,77.5184,77.8381,77.4312,77.8381,55517.0
2023-02-08 10:30:00,80.35,80.45,80.02,80.07,96970.0,77.8478,77.9447,77.5281,77.5765,96970.0
2023-02-08 10:35:00,80.07,80.37,80.07,80.2,70853.0,77.5765,77.8672,77.5765,77.7025,70853.0
2023-02-08 10:40:00,80.21,80.41,80.21,80.41,31944.0,77.7122,77.9059,77.7122,77.9059,31944.0
2023-02-08 10:45:00,80.41,80.47,80.33,80.44,44741.0,77.9059,77.9641,77.8284,77.935,44741.0
2023-02-08 10:50:00,80.44,80.48,80.31,80.36,46376.0,77.935,77.9738,77.809,77.8575,46376.0
2023-02-08 10:55:00,80.37,80.37,80.22,80.27,35130.0,77.8672,77.8672,77.7219,77.7703,35130.0
2023-02-08 11:00:00,80.27,80.5,80.26,80.47,54417.0,77.7703,77.9931,77.7606,77.9641,54417.0
2023-02-08 11:05:00,80.48,80.54,80.37,80.51,71096.0,77.9738,78.0319,77.8672,78.0028,71096.0
2023-02-08 11:10:00,80.51,80.63,80.43,80.49,50486.0,78.0028,78.1191,77.9253,77.9834,50486.0
2023-02-08 11:15:00,80.48,80.51,80.39,80.43,55467.0,77.9738,78.0028,77.8866,77.9253,55467.0
2023-02-08 11:20:00,80.43,80.51,80.32,80.32,23674.0,77.9253,78.0028,77.8187,77.8187,23674.0
2023-02-08 11:25:00,80.32,80.36,80.17,80.31,47249.0,77.8187,77.8575,77.6734,77.809,47249.0
2023-02-08 11:30:00,80.31,80.37,80.28,80.33,50733.0,77.809,77.8672,77.78,77.8284,50733.0
2023-02-08 11:35:00,80.33,80.41,80.3,80.38,41102.0,77.8284,77.9059,77.7994,77.8769,41102.0
2023-02-08 11:40:00,80.38,80.38,80.24,80.34,26096.0,77.8769,77.8769,77.7412,77.8381,26096.0
2023-02-08 11:45:00,80.34,80.44,80.31,80.34,23140.0,77.8381,77.935,77.809,77.8381,23140.0
2023-02-08 11:50:00,80.33,80.43,80.32,80.41,43257.0,77.8284,77.9253,77.8187,77.9059,43257.0
2023-02-08 11:55:00,80.42,80.47,80.34,80.45,19547.0,77.9156,77.9641,77.8381,77.9447,19547.0
2023-02-08 12:00:00,80.46,80.51,80.41,80.48,31749.0,77.9544,78.0028,77.9059,77.9738,31749.0
2023-02-08 12:05:00,80.46,80.57,80.45,80.54,45076.0,77.9544,78.061,77.9447,78.0319,45076.0
2023-02-08 12:10:00,80.54,80.6,80.43,80.43,36959.0,78.0319,78.09,77.9253,77.9253,36959.0
2023-02-08 12:15:00,80.43,80.53,80.37,80.52,24805.0,77.9253,78.0222,77.8672,78.0125,24805.0
2023-02-08 12:20:00,80.52,80.65,80.51,80.6,15606.0,78.0125,78.1385,78.0028,78.09,15606.0
2023-02-08 12:25:00,80.59,80.63,80.52,80.61,18968.0,78.0803,78.1191,78.0125,78.0997,18968.0
2023-02-08 12:30:00,80.61,80.66,80.53,80.55,24119.0,78.0997,78.1481,78.0222,78.0416,24119.0
2023-02-08 12:35:00,80.56,80.63,80.54,80.58,31059.0,78.0513,78.1191,78.0319,78.0706,31059.0
2023-02-08 12:40:00,80.58,80.65,80.57,80.64,41487.0,78.0706,78.1385,78.061,78.1288,41487.0
2023-02-08 12:45:00,80.63,80.77,80.62,80.77,41669.0,78.1191,78.2547,78.1094,78.2547,41669.0
2023-02-08 12:50:00,80.78,80.84,80.77,80.77,25105.0,78.2644,78.3225,78.2547,78.2547,25105.0
2023-02-08 12:55:00,80.78,80.83,80.74,80.81,18279.0,78.2644,78.3129,78.2257,78.2935,18279.0
2023-02-08 13:00:00,80.81,80.92,80.79,80.91,35195.0,78.2935,78.4001,78.2741,78.3904,35195.0
2023-02-08 13:05:00,80.91,80.99,80.86,80.95,23500.0,78.3904,78.4679,78.3419,78.4291,23500.0
2023-02-08 13:10:00,80.96,80.99,80.93,80.97,22241.0,78.4388,78.4679,78.4097,78.4485,22241.0
2023-02-08 13:15:00,80.96,81.01,80.84,80.9,39989.0,78.4388,78.4872,78.3225,78.3807,39989.0
2023-02-08 13:20:00,80.9,80.92,80.84,80.85,27915.0,78.3807,78.4001,78.3225,78.3322,27915.0
2023-02-08 13:25:00,80.85,80.86,80.69,80.7,20741.0,78.3322,78.3419,78.1772,78.1869,20741.0
2023-02-08 13:30:00,80.69,80.69,80.56,80.66,42975.0,78.1772,78.1772,78.0513,78.1481,42975.0
2023-02-08 13:35:00,80.65,80.72,80.62,80.66,32453.0,78.1385,78.2063,78.1094,78.1481,32453.0
2023-02-08 13:40:00,80.67,80.69,80.49,80.49,93797.0,78.1578,78.1772,77.9834,77.9834,93797.0
2023-02-08 13:45:00,80.48,80.53,80.4,80.52,20868.0,77.9738,78.0222,77.8962,78.0125,20868.0
2023-02-08 13:50:00,80.52,80.53,80.42,80.44,20635.0,78.0125,78.0222,77.9156,77.935,20635.0
2023-02-08 13:55:00,80.44,80.54,80.42,80.44,24063.0,77.935,78.0319,77.9156,77.935,24063.0
2023-02-08 14:00:00,80.45,80.45,80.29,80.32,26493.0,77.9447,77.9447,77.7897,77.8187,26493.0
2023-02-08 14:05:00,80.32,80.35,80.23,80.27,23169.0,77.8187,77.8478,77.7315,77.7703,23169.0
2023-02-08 14:10:00,80.28,80.35,80.25,80.35,22671.0,77.78,77.8478,77.7509,77.8478,22671.0
2023-02-08 14:15:00,80.35,80.47,80.34,80.44,60240.0,77.8478,77.9641,77.8381,77.935,60240.0
2023-02-08 14:20:00,80.45,80.46,80.27,80.27,33283.0,77.9447,77.9544,77.7703,77.7703,33283.0
2023-02-08 14:25:00,80.27,80.32,80.23,80.29,30956.0,77.7703,77.8187,77.7315,77.7897,30956.0
2023-02-08 14:30:00,80.29,80.35,80.26,80.33,43203.0,77.7897,77.8478,77.7606,77.8284,43203.0
2023-02-08 14:35:00,80.33,80.37,80.26,80.28,25215.0,77.8284,77.8672,77.7606,77.78,25215.0
2023-02-08 14:40:00,80.29,80.34,80.21,80.23,17778.0,77.7897,77.8381,77.7122,77.7315,17778.0
2023-02-08 14:45:00,80.23,80.36,80.21,80.36,21433.0,77.7315,77.8575,77.7122,77.8575,21433.0
2023-02-08 14:50:00,80.37,80.39,80.25,80.26,39785.0,77.8672,77.8866,77.7509,77.7606,39785.0
2023-02-08 14:55:00,80.25,80.31,80.23,80.24,34363.0,77.7509,77.809,77.7315,77.7412,34363.0
2023-02-08 15:00:00,80.23,80.29,80.13,80.13,28473.0,77.7315,77.7897,77.6347,77.6347,28473.0
2023-02-08 15:05:00,80.13,80.15,80.06,80.12,40383.0,77.6347,77.654,77.5668,77.625,40383.0
2023-02-08 15:10:00,80.11,80.16,80.04,80.08,60971.0,77.6153,77.6637,77.5475,77.5862,60971.0
2023-02-08 15:15:00,80.08,80.12,80.04,80.05,42605.0,77.5862,77.625,77.5475,77.5571,42605.0
2023-02-08 15:20:00,80.05,80.16,80.04,80.13,48455.0,77.5571,77.6637,77.5475,77.6347,48455.0
2023-02-08 15:25:00,80.14,80.14,80.04,80.13,120626.0,77.6443,77.6443,77.5475,77.6347,120626.0
2023-02-08 15:30:00,80.12,80.18,80.05,80.06,73835.0,77.625,77.6831,77.5571,77.5668,73835.0
2023-02-08 15:35:00,80.06,80.3,80.06,80.29,99106.0,77.5668,77.7994,77.5668,77.7897,99106.0
2023-02-08 15:40:00,80.29,80.4,80.27,80.33,58342.0,77.7897,77.8962,77.7703,77.8284,58342.0
2023-02-08 15:45:00,80.34,80.36,80.24,80.24,98834.0,77.8381,77.8575,77.7412,77.7412,98834.0
2023-02-08 15:50:00,80.24,80.42,80.23,80.42,121158.0,77.7412,77.9156,77.7315,77.9156,121158.0
2023-02-08 15:55:00,80.42,80.47,80.31,80.31,379008.0,77.9156,77.9641,77.809,77.809,379008.0
2023-02-09 09:30:00,80.7,81.68,80.7,81.44,95332.0,78.1869,79.1364,78.1869,78.9039,95332.0
2023-02-09 09:35:00,81.44,81.52,81.31,81.41,23568.0,78.9039,78.9814,78.7779,78.8748,23568.0
2023-02-09 09:40:00,81.42,81.44,81.09,81.12,31057.0,78.8845,78.9039,78.5648,78.5938,31057.0
2023-02-09 09:45:00,81.12,81.27,81.04,81.18,87902.0,78.5938,78.7392,78.5163,78.652,87902.0
2023-02-09 09:50:00,81.18,81.39,81.17,81.29,21290.0,78.652,78.8554,78.6423,78.7585,21290.0
2023-02-09 09:55:00,81.29,81.37,81.2,81.31,60833.0,78.7585,78.836,78.6713,78.7779,60833.0
2023-02-09 10:00:00,81.31,81.37,81.18,81.37,31847.0,78.7779,78.836,78.652,78.836,31847.0
2023-02-09 10:05:00,81.39,81.42,81.05,81.09,58417.0,78.8554,78.8845,78.526,78.5648,58417.0
2023-02-09 10:10:00,81.08,81.09,80.89,80.89,20635.0,78.5551,78.5648,78.371,78.371,20635.0
2023-02-09 10:15:00,80.9,80.9,80.81,80.82,29406.0,78.3807,78.3807,78.2935,78.3032,29406.0
2023-02-09 10:20:00,80.85,81.1,80.85,81.03,26112.0,78.3322,78.5744,78.3322,78.5066,26112.0
2023-02-09 10:25:00,81.02,81.05,80.94,80.96,25676.0,78.4969,78.526,78.4194,78.4388,25676.0
2023-02-09 10:30:00,80.95,81.2,80.93,81.16,28760.0,78.4291,78.6713,78.4097,78.6326,28760.0
2023-02-09 10:35:00,81.16,81.19,81.07,81.11,39316.0,78.6326,78.6616,78.5454,78.5841,39316.0
2023-02-09 10:40:00,81.11,81.15,81.01,81.06,46134.0,78.5841,78.6229,78.4872,78.5357,46134.0
2023-02-09 10:45:00,81.06,81.12,81.03,81.09,19487.0,78.5357,78.5938,78.5066,78.5648,19487.0
2023-02-09 10:50:00,81.09,81.09,80.96,80.98,16989.0,78.5648,78.5648,78.4388,78.4582,16989.0
2023-02-09 10:55:00,80.99,81.17,80.98,81.08,21356.0,78.4679,78.6423,78.4582,78.5551,21356.0
2023-02-09 11:00:00,81.08,81.16,81.02,81.09,35483.0,78.5551,78.6326,78.4969,78.5648,35483.0
2023-02-09 11:05:00,81.1,81.3,81.08,81.27,15947.0,78.5744,78.7682,78.5551,78.7392,15947.0
2023-02-09 11:10:00,81.28,81.32,81.24,81.29,13734.0,78.7488,78.7876,78.7101,78.7585,13734.0
2023-02-09 11:15:00,81.28,81.3,81.2,81.27,18546.0,78.7488,78.7682,78.6713,78.7392,18546.0
2023-02-09 11:20:00,81.25,81.28,81.17,81.18,18428.0,78.7198,78.7488,78.6423,78.652,18428.0
2023-02-09 11:25:00,81.18,81.24,81.08,81.24,23432.0,78.652,78.7101,78.5551,78.7101,23432.0
2023-02-09 11:30:00,81.25,81.25,81.12,81.17,17373.0,78.7198,78.7198,78.5938,78.6423,17373.0
2023-02-09 11:35:00,81.17,81.19,81.12,81.18,14809.0,78.6423,78.6616,78.5938,78.652,14809.0
2023-02-09 11:40:00,81.18,81.24,81.16,81.2,15950.0,78.652,78.7101,78.6326,78.6713,15950.0
2023-02-09 11:45:00,81.2,81.25,81.17,81.18,15549.0,78.6713,78.7198,78.6423,78.652,15549.0
2023-02-09 11:50:00,81.18,81.18,81.11,81.14,14942.0,78.652,78.652,78.5841,78.6132,14942.0
2023-02-09 11:55:00,81.13,81.2,81.1,81.17,23239.0,78.6035,78.6713,78.5744,78.6423,23239.0
2023-02-09 12:00:00,81.19,81.34,81.19,81.26,18168.0,78.6616,78.807,78.6616,78.7295,18168.0
2023-02-09 12:05:00,81.25,81.35,81.21,81.35,18917.0,78.7198,78.8167,78.681,78.8167,18917.0
2023-02-09 12:10:00,81.36,81.36,81.3,81.33,14789.0,78.8263,78.8263,78.7682,78.7973,14789.0
2023-02-09 12:15:00,81.33,81.34,81.23,81.31,17249.0,78.7973,78.807,78.7004,78.7779,17249.0
2023-02-09 12:20:00,81.31,81.42,81.31,81.42,19116.0,78.7779,78.8845,78.7779,78.8845,19116.0
2023-02-09 12:25:00,81.43,81.47,81.33,81.35,20913.0,78.8942,78.9329,78.7973,78.8167,20913.0
2023-02-09 12:30:00,81.35,81.39,81.23,81.27,20897.0,78.8167,78.8554,78.7004,78.7392,20897.0
2023-02-09 12:35:00,81.25,81.29,81.14,81.14,20467.0,78.7198,78.7585,78.6132,78.6132,20467.0
2023-02-09 12:40:00,81.13,81.26,81.11,81.22,24769.0,78.6035,78.7295,78.5841,78.6907,24769.0
2023-02-09 12:45:00,81.21,81.22,81.11,81.12,13173.0,78.681,78.6907,78.5841,78.5938,13173.0
2023-02-09 12:50:00,81.13,81.25,81.11,81.24,14996.0,78.6035,78.7198,78.5841,78.7101,14996.0
2023-02-09 12:55:00,81.25,81.35,81.22,81.31,17308.0,78.7198,78.8167,78.6907,78.7779,17308.0
2023-02-09 13:00:00,81.31,81.33,81.21,81.25,27199.0,78.7779,78.7973,78.681,78.7198,27199.0
2023-02-09 13:05:00,81.26,81.33,81.25,81.29,42312.0,78.7295,78.7973,78.7198,78.7585,42312.0
2023-02-09 13:10:00,81.29,81.34,81.19,81.23,13106.0,78.7585,78.807,78.6616,78.7004,13106.0
2023-02-09 13:15:00,81.24,81.33,81.22,81.32,18779.0,78.7101,78.7973,78.6907,78.7876,18779.0
2023-02-09 13:20:00,81.31,81.39,81.3,81.38,13481.0,78.7779,78.8554,78.7682,78.8457,13481.0
2023-02-09 13:25:00,81.38,81.44,81.32,81.33,19804.0,78.8457,78.9039,78.7876,78.7973,19804.0
2023-02-09 13:30:00,81.33,81.55,81.3,81.5,30748.0,78.7973,79.0104,78.7682,78.962,30748.0
2023-02-09 13:35:00,81.5,81.5,81.31,81.33,22692.0,78.962,78.962,78.7779,78.7973,22692.0
2023-02-09 13:40:00,81.34,81.35,81.21,81.25,20264.0,78.807,78.8167,78.681,78.7198,20264.0
2023-02-09 13:45:00,81.26,81.33,81.25,81.31,20809.0,78.7295,78.7973,78.7198,78.7779,20809.0
2023-02-09 13:50:00,81.32,81.34,81.27,81.33,14561.0,78.7876,78.807,78.7392,78.7973,14561.0
2023-02-09 13:55:00,81.33,81.36,81.28,81.34,17496.0,78.7973,78.8263,78.7488,78.807,17496.0
2023-02-09 14:00:00,81.34,81.37,81.2,81.21,19570.0,78.807,78.836,78.6713,78.681,19570.0
2023-02-09 14:05:00,81.2,81.3,81.18,81.29,41170.0,78.6713,78.7682,78.652,78.7585,41170.0
2023-02-09 14:10:00,81.29,81.36,81.27,81.31,19628.0,78.7585,78.8263,78.7392,78.7779,19628.0
2023-02-09 14:15:00,81.32,81.32,81.21,81.27,17587.0,78.7876,78.7876,78.681,78.7392,17587.0
2023-02-09 14:20:00,81.27,81.33,81.24,81.25,18549.0,78.7392,78.7973,78.7101,78.7198,18549.0
2023-02-09 14:25:00,81.25,81.31,81.23,81.29,21470.0,78.7198,78.7779,78.7004,78.7585,21470.0
2023-02-09 14:30:00,81.29,81.32,81.19,81.22,20352.0,78.7585,78.7876,78.6616,78.6907,20352.0
2023-02-09 14:35:00,81.21,81.31,81.17,81.27,32237.0,78.681,78.7779,78.6423,78.7392,32237.0
2023-02-09 14:40:00,81.25,81.31,81.24,81.3,28567.0,78.7198,78.7779,78.7101,78.7682,28567.0
2023-02-09 14:45:00,81.3,81.33,81.24,81.33,43171.0,78.7682,78.7973,78.7101,78.7973,43171.0
2023-02-09 14:50:00,81.32,81.36,81.28,81.36,29112.0,78.7876,78.8263,78.7488,78.8263,29112.0
2023-02-09 14:55:00,81.34,81.37,81.29,81.33,22546.0,78.807,78.836,78.7585,78.7973,22546.0
2023-02-09 15:00:00,81.33,81.34,81.26,81.29,25158.0,78.7973,78.807,78.7295,78.7585,25158.0
2023-02-09 15:05:00,81.29,81.35,81.27,81.34,25575.0,78.7585,78.8167,78.7392,78.807,25575.0
2023-02-09 15:10:00,81.34,81.35,81.16,81.2,19668.0,78.807,78.8167,78.6326,78.6713,19668.0
2023-02-09 15:15:00,81.2,81.24,81.12,81.12,31539.0,78.6713,78.7101,78.5938,78.5938,31539.0
2023-02-09 15:20:00,81.11,81.2,81.11,81.15,48389.0,78.5841,78.6713,78.5841,78.6229,48389.0
2023-02-09 15:25:00,81.15,81.21,81.13,81.13,42768.0,78.6229,78.681,78.6035,78.6035,42768.0
2023-02-09 15:30:00,81.13,81.15,80.88,80.92,147805.0,78.6035,78.6229,78.3613,78.4001,147805.0
2023-02-09 15:35:00,80.92,81.05,80.9,81.0,52498.0,78.4001,78.526,78.3807,78.4776,52498.0
2023-02-09 15:40:00,81.01,81.15,80.95,81.13,51901.0,78.4872,78.6229,78.4291,78.6035,51901.0
2023-02-09 15:45:00,81.14,81.19,81.08,81.11,97300.0,78.6132,78.6616,78.5551,78.5841,97300.0
2023-02-09 15:50:00,81.1,81.18,81.04,81.08,213159.0,78.5744,78.652,78.5163,78.5551,213159.0
2023-02-09 15:55:00,81.08,81.08,80.73,80.75,486903.0,78.5551,78.5551,78.216,78.2353,486903.0
2023-02-10 09:30:00,80.06,80.33,79.79,79.96,99992.0,77.5668,77.8284,77.3052,77.4699,99992.0
2023-02-10 09:35:00,79.96,80.11,79.95,80.02,34858.0,77.4699,77.6153,77.4603,77.5281,34858.0
2023-02-10 09:40:00,80.03,80.09,79.94,80.0,35089.0,77.5378,77.5959,77.4506,77.5087,35089.0
2023-02-10 09:45:00,80.02,80.05,79.95,79.99,17527.0,77.5281,77.5571,77.4603,77.499,17527.0
2023-02-10 09:50:00,79.99,80.1,79.97,80.04,24571.0,77.499,77.6056,77.4796,77.5475,24571.0
2023-02-10 09:55:00,80.02,80.05,79.98,80.02,12822.0,77.5281,77.5571,77.4893,77.5281,12822.0
2023-02-10 10:00:00,79.99,80.08,79.94,80.01,42372.0,77.499,77.5862,77.4506,77.5184,42372.0
2023-02-10 10:05:00,80.02,80.07,79.97,80.05,93701.0,77.5281,77.5765,77.4796,77.5571,93701.0
2023-02-10 10:10:00,80.06,80.18,80.03,80.14,49819.0,77.5668,77.6831,77.5378,77.6443,49819.0
2023-02-10 10:15:00,80.14,80.22,80.14,80.17,23486.0,77.6443,77.7219,77.6443,77.6734,23486.0
2023-02-10 10:20:00,80.14,80.15,80.08,80.12,15309.0,77.6443,77.654,77.5862,77.625,15309.0
2023-02-10 10:25:00,80.14,80.23,80.1,80.14,33419.0,77.6443,77.7315,77.6056,77.6443,33419.0
2023-02-10 10:30:00,80.14,80.18,80.1,80.17,24892.0,77.6443,77.6831,77.6056,77.6734,24892.0
2023-02-10 10:35:00,80.17,80.23,80.14,80.17,28211.0,77.6734,77.7315,77.6443,77.6734,28211.0
2023-02-10 10:40:00,80.14,80.29,80.11,80.29,42994.0,77.6443,77.7897,77.6153,77.7897,42994.0
2023-02-10 10:45:00,80.28,80.34,80.17,80.27,30840.0,77.78,77.8381,77.6734,77.7703,30840.0
2023-02-10 10:50:00,80.28,80.33,80.13,80.17,14785.0,77.78,77.8284,77.6347,77.6734,14785.0
2023-02-10 10:55:00,80.18,80.19,80.11,80.12,13470.0,77.6831,77.6928,77.6153,77.625,13470.0
2023-02-10 11:00:00,80.14,80.22,80.12,80.21,52654.0,77.6443,77.7219,77.625,77.7122,52654.0
2023-02-10 11:05:00,80.2,80.34,80.19,80.28,23596.0,77.7025,77.8381,77.6928,77.78,23596.0
2023-02-10 11:10:00,80.29,80.34,80.23,80.26,18423.0,77.7897,77.8381,77.7315,77.7606,18423.0
2023-02-10 11:15:00,80.26,80.26,80.18,80.2,17323.0,77.7606,77.7606,77.6831,77.7025,17323.0
2023-02-10 11:20:00,80.2,80.21,80.16,80.21,17100.0,77.7025,77.7122,77.6637,77.7122,17100.0
2023-02-10 11:25:00,80.21,80.23,80.13,80.19,19011.0,77.7122,77.7315,77.6347,77.6928,19011.0
2023-02-10 11:30:00,80.2,80.2,80.05,80.1,11575.0,77.7025,77.7025,77.5571,77.6056,11575.0
2023-02-10 11:35:00,80.1,80.2,80.1,80.16,13553.0,77.6056,77.7025,77.6056,77.6637,13553.0
2023-02-10 11:40:00,80.16,80.25,80.14,80.19,9889.0,77.6637,77.7509,77.6443,77.6928,9889.0
2023-02-10 11:45:00,80.18,80.22,80.09,80.14,11383.0,77.6831,77.7219,77.5959,77.6443,11383.0
2023-02-10 11:50:00,80.13,80.24,80.12,80.23,8228.0,77.6347,77.7412,77.625,77.7315,8228.0
2023-02-10 11:55:00,80.23,80.27,80.15,80.16,17120.0,77.7315,77.7703,77.654,77.6637,17120.0
2023-02-10 12:00:00,80.15,80.17,80.06,80.09,13907.0,77.654,77.6734,77.5668,77.5959,13907.0
2023-02-10 12:05:00,80.1,80.12,80.07,80.08,12082.0,77.6056,77.625,77.5765,77.5862,12082.0
2023-02-10 12:10:00,80.08,80.09,80.0,80.01,9270.0,77.5862,77.5959,77.5087,77.5184,9270.0
2023-02-10 12:15:00,80.0,80.06,79.97,80.05,12407.0,77.5087,77.5668,77.4796,77.5571,12407.0
2023-02-10 12:20:00,80.06,80.09,80.0,80.01,11591.0,77.5668,77.5959,77.5087,77.5184,11591.0
2023-02-10 12:25:00,80.02,80.07,79.99,80.06,11200.0,77.5281,77.5765,77.499,77.5668,11200.0
2023-02-10 12:30:00,80.06,80.13,80.04,80.12,15032.0,77.5668,77.6347,77.5475,77.625,15032.0
2023-02-10 12:35:00,80.14,80.15,80.09,80.14,9482.0,77.6443,77.654,77.5959,77.6443,9482.0
2023-02-10 12:40:00,80.13,80.18,80.1,80.11,12977.0,77.6347,77.6831,77.6056,77.6153,12977.0
2023-02-10 12:45:00,80.11,80.17,80.1,80.1,12329.0,77.6153,77.6734,77.6056,77.6056,12329.0
2023-02-10 12:50:00,80.11,80.15,80.09,80.11,10718.0,77.6153,77.654,77.5959,77.6153,10718.0
2023-02-10 12:55:00,80.12,80.19,80.12,80.16,11221.0,77.625,77.6928,77.625,77.6637,11221.0
2023-02-10 13:00:00,80.16,80.18,80.08,80.18,9797.0,77.6637,77.6831,77.5862,77.6831,9797.0
2023-02-10 13:05:00,80.19,80.21,80.15,80.17,9592.0,77.6928,77.7122,77.654,77.6734,9592.0
2023-02-10 13:10:00,80.18,80.25,80.17,80.23,10990.0,77.6831,77.7509,77.6734,77.7315,10990.0
2023-02-10 13:15:00,80.23,80.26,80.21,80.26,16240.0,77.7315,77.7606,77.7122,77.7606,16240.0
2023-02-10 13:20:00,80.25,80.31,80.25,80.29,11815.0,77.7509,77.809,77.7509,77.7897,11815.0
2023-02-10 13:25:00,80.3,80.37,80.26,80.26,16926.0,77.7994,77.8672,77.7606,77.7606,16926.0
2023-02-10 13:30:00,80.26,80.34,80.23,80.33,15926.0,77.7606,77.8381,77.7315,77.8284,15926.0
2023-02-10 13:35:00,80.34,80.4,80.33,80.39,14141.0,77.8381,77.8962,77.8284,77.8866,14141.0
2023-02-10 13:40:00,80.4,80.4,80.25,80.25,15749.0,77.8962,77.8962,77.7509,77.7509,15749.0
2023-02-10 13:45:00,80.25,80.35,80.23,80.32,7739.0,77.7509,77.8478,77.7315,77.8187,7739.0
2023-02-10 13:50:00,80.3,80.34,80.29,80.31,14696.0,77.7994,77.8381,77.7897,77.809,14696.0
2023-02-10 13:55:00,80.31,80.34,80.28,80.29,10081.0,77.809,77.8381,77.78,77.7897,10081.0
2023-02-10 14:00:00,80.28,80.29,80.25,80.26,7556.0,77.78,77.7897,77.7509,77.7606,7556.0
2023-02-10 14:05:00,80.27,80.28,80.16,80.19,29873.0,77.7703,77.78,77.6637,77.6928,29873.0
2023-02-10 14:10:00,80.19,80.19,80.09,80.1,20747.0,77.6928,77.6928,77.5959,77.6056,20747.0
2023-02-10 14:15:00,80.1,80.1,80.02,80.02,18166.0,77.6056,77.6056,77.5281,77.5281,18166.0
2023-02-10 14:20:00,80.01,80.03,79.97,79.98,38493.0,77.5184,77.5378,77.4796,77.4893,38493.0
2023-02-10 14:25:00,79.97,80.03,79.92,80.03,28488.0,77.4796,77.5378,77.4312,77.5378,28488.0
2023-02-10 14:30:00,80.02,80.1,79.99,80.1,15155.0,77.5281,77.6056,77.499,77.6056,15155.0
2023-02-10 14:35:00,80.09,80.1,80.04,80.08,11284.0,77.5959,77.6056,77.5475,77.5862,11284.0
2023-02-10 14:40:00,80.09,80.12,80.07,80.12,12046.0,77.5959,77.625,77.5765,77.625,12046.0
2023-02-10 14:45:00,80.12,80.12,80.03,80.09,14302.0,77.625,77.625,77.5378,77.5959,14302.0
2023-02-10 14:50:00,80.1,80.12,80.07,80.1,13269.0,77.6056,77.625,77.5765,77.6056,13269.0
2023-02-10 14:55:00,80.09,80.12,80.05,80.09,20498.0,77.5959,77.625,77.5571,77.5959,20498.0
2023-02-10 15:00:00,80.09,80.18,80.07,80.08,11805.0,77.5959,77.6831,77.5765,77.5862,11805.0
2023-02-10 15:05:00,80.07,80.1,80.03,80.05,15073.0,77.5765,77.6056,77.5378,77.5571,15073.0
2023-02-10 15:10:00,80.04,80.04,79.96,79.99,30625.0,77.5475,77.5475,77.4699,77.499,30625.0
2023-02-10 15:15:00,80.0,80.01,79.93,80.01,26094.0,77.5087,77.5184,77.4409,77.5184,26094.0
2023-02-10 15:20:00,80.0,80.0,79.89,79.9,50278.0,77.5087,77.5087,77.4021,77.4118,50278.0
2023-02-10 15:25:00,79.9,80.03,79.89,80.02,44378.0,77.4118,77.5378,77.4021,77.5281,44378.0
2023-02-10 15:30:00,80.03,80.1,80.02,80.09,40712.0,77.5378,77.6056,77.5281,77.5959,40712.0
2023-02-10 15:35:00,80.09,80.2,80.07,80.2,41334.0,77.5959,77.7025,77.5765,77.7025,41334.0
2023-02-10 15:40:00,80.2,80.22,80.12,80.19,83967.0,77.7025,77.7219,77.625,77.6928,83967.0
2023-02-10 15:45:00,80.19,80.33,80.18,80.33,69058.0,77.6928,77.8284,77.6831,77.8284,69058.0
2023-02-10 15:50:00,80.33,80.37,80.18,80.34,101481.0,77.8284,77.8672,77.6831,77.8381,101481.0
2023-02-10 15:55:00,80.34,80.37,80.21,80.24,339534.0,77.8381,77.8672,77.7122,77.7412,339534.0
2023-02-13 09:30:00,80.38,80.39,80.23,80.27,37416.0,77.8769,77.8866,77.7315,77.7703,37416.0
2023-02-13 09:35:00,80.29,80.36,80.28,80.35,8584.0,77.7897,77.8575,77.78,77.8478,8584.0
2023-02-13 09:40:00,80.39,80.45,80.3,80.38,14075.0,77.8866,77.9447,77.7994,77.8769,14075.0
2023-02-13 09:45:00,80.4,80.41,80.27,80.36,33543.0,77.8962,77.9059,77.7703,77.8575,33543.0
2023-02-13 09:50:00,80.38,80.52,80.38,80.44,31775.0,77.8769,78.0125,77.8769,77.935,31775.0
2023-02-13 09:55:00,80.44,80.57,80.41,80.56,21296.0,77.935,78.061,77.9059,78.0513,21296.0
2023-02-13 10:00:00,80.56,80.6,80.43,80.48,26370.0,78.0513,78.09,77.9253,77.9738,26370.0
2023-02-13 10:05:00,80.5,80.57,80.46,80.48,29560.0,77.9931,78.061,77.9544,77.9738,29560.0
2023-02-13 10:10:00,80.48,80.58,80.47,80.57,17453.0,77.9738,78.0706,77.9641,78.061,17453.0
2023-02-13 10:15:00,80.58,80.58,80.42,80.44,16089.0,78.0706,78.0706,77.9156,77.935,16089.0
2023-02-13 10:20:00,80.45,80.58,80.43,80.58,15444.0,77.9447,78.0706,77.9253,78.0706,15444.0
2023-02-13 10:25:00,80.58,80.61,80.48,80.61,26459.0,78.0706,78.0997,77.9738,78.0997,26459.0
2023-02-13 10:30:00,80.62,80.63,80.52,80.52,36293.0,78.1094,78.1191,78.0125,78.0125,36293.0
2023-02-13 10:35:00,80.52,80.61,80.5,80.56,24071.0,78.0125,78.0997,77.9931,78.0513,24071.0
2023-02-13 10:40:00,80.55,80.6,80.51,80.52,46090.0,78.0416,78.09,78.0028,78.0125,46090.0
2023-02-13 10:45:00,80.52,80.58,80.46,80.58,28444.0,78.0125,78.0706,77.9544,78.0706,28444.0
2023-02-13 10:50:00,80.59,80.61,80.47,80.47,62983.0,78.0803,78.0997,77.9641,77.9641,62983.0
2023-02-13 10:55:00,80.47,80.64,80.47,80.64,29163.0,77.9641,78.1288,77.9641,78.1288,29163.0
2023-02-13 11:00:00,80.64,80.69,80.54,80.58,24437.0,78.1288,78.1772,78.0319,78.0706,24437.0
2023-02-13 11:05:00,80.57,80.63,80.52,80.59,13852.0,78.061,78.1191,78.0125,78.0803,13852.0
2023-02-13 11:10:00,80.59,80.59,80.5,80.52,20246.0,78.0803,78.0803,77.9931,78.0125,20246.0
2023-02-13 11:15:00,80.53,80.55,80.47,80.51,18569.0,78.0222,78.0416,77.9641,78.0028,18569.0
2023-02-13 11:20:00,80.51,80.53,80.46,80.5,23779.0,78.0028,78.0222,77.9544,77.9931,23779.0
2023-02-13 11:25:00,80.51,80.56,80.5,80.51,25114.0,78.0028,78.0513,77.9931,78.0028,25114.0
2023-02-13 11:30:00,80.51,80.51,80.39,80.39,25604.0,78.0028,78.0028,77.8866,77.8866,25604.0
2023-02-13 11:35:00,80.39,80.57,80.38,80.53,26536.0,77.8866,78.061,77.8769,78.0222,26536.0
2023-02-13 11:40:00,80.53,80.6,80.52,80.6,36431.0,78.0222,78.09,78.0125,78.09,36431.0
2023-02-13 11:45:00,80.6,80.75,80.58,80.72,21296.0,78.09,78.2353,78.0706,78.2063,21296.0
2023-02-13 11:50:00,80.71,80.71,80.58,80.61,26405.0,78.1966,78.1966,78.0706,78.0997,26405.0
2023-02-13 11:55:00,80.6,80.62,80.57,80.61,38716.0,78.09,78.1094,78.061,78.0997,38716.0
2023-02-13 12:00:00,80.61,80.62,80.54,80.54,39555.0,78.0997,78.1094,78.0319,78.0319,39555.0
2023-02-13 12:05:00,80.55,80.6,80.52,80.53,35861.0,78.0416,78.09,78.0125,78.0222,35861.0
2023-02-13 12:10:00,80.53,80.62,80.52,80.61,23762.0,78.0222,78.1094,78.0125,78.0997,23762.0
2023-02-13 12:15:00,80.61,80.72,80.59,80.72,12602.0,78.0997,78.2063,78.0803,78.2063,12602.0
2023-02-13 12:20:00,80.72,80.74,80.66,80.7,15321.0,78.2063,78.2257,78.1481,78.1869,15321.0
2023-02-13 12:25:00,80.69,80.71,80.66,80.71,9562.0,78.1772,78.1966,78.1481,78.1966,9562.0
2023-02-13 12:30:00,80.71,80.76,80.63,80.66,43500.0,78.1966,78.245,78.1191,78.1481,43500.0
2023-02-13 12:35:00,80.65,80.66,80.58,80.59,17810.0,78.1385,78.1481,78.0706,78.0803,17810.0
2023-02-13 12:40:00,80.58,80.62,80.55,80.61,16013.0,78.0706,78.1094,78.0416,78.0997,16013.0
2023-02-13 12:45:00,80.6,80.67,80.6,80.66,14741.0,78.09,78.1578,78.09,78.1481,14741.0
2023-02-13 12:50:00,80.66,80.66,80.59,80.6,15024.0,78.1481,78.1481,78.0803,78.09,15024.0
2023-02-13 12:55:00,80.59,80.6,80.49,80.52,17103.0,78.0803,78.09,77.9834,78.0125,17103.0
2023-02-13 13:00:00,80.51,80.54,80.46,80.53,14202.0,78.0028,78.0319,77.9544,78.0222,14202.0
2023-02-13 13:05:00,80.53,80.63,80.51,80.61,23340.0,78.0222,78.1191,78.0028,78.0997,23340.0
2023-02-13 13:10:00,80.6,80.62,80.58,80.61,17590.0,78.09,78.1094,78.0706,78.0997,17590.0
2023-02-13 13:15:00,80.61,80.73,80.59,80.71,41796.0,78.0997,78.216,78.0803,78.1966,41796.0
2023-02-13 13:20:00,80.72,80.8,80.69,80.76,18440.0,78.2063,78.2838,78.1772,78.245,18440.0
2023-02-13 13:25:00,80.77,80.8,80.7,80.8,20141.0,78.2547,78.2838,78.1869,78.2838,20141.0
2023-02-13 13:30:00,80.81,80.92,80.81,80.9,18410.0,78.2935,78.4001,78.2935,78.3807,18410.0
2023-02-13 13:35:00,80.9,80.95,80.83,80.94,25804.0,78.3807,78.4291,78.3129,78.4194,25804.0
2023-02-13 13:40:00,80.93,80.98,80.87,80.91,27118.0,78.4097,78.4582,78.3516,78.3904,27118.0
2023-02-13 13:45:00,80.9,80.96,80.86,80.94,35499.0,78.3807,78.4388,78.3419,78.4194,35499.0
2023-02-13 13:50:00,80.94,80.94,80.85,80.92,28511.0,78.4194,78.4194,78.3322,78.4001,28511.0
2023-02-13 13:55:00,80.92,80.99,80.91,80.92,22105.0,78.4001,78.4679,78.3904,78.4001,22105.0
2023-02-13 14:00:00,80.92,80.93,80.87,80.88,28333.0,78.4001,78.4097,78.3516,78.3613,28333.0
2023-02-13 14:05:00,80.88,80.91,80.82,80.87,84018.0,78.3613,78.3904,78.3032,78.3516,84018.0
2023-02-13 14:10:00,80.88,80.93,80.78,80.79,47805.0,78.3613,78.4097,78.2644,78.2741,47805.0
2023-02-13 14:15:00,80.8,80.81,80.72,80.73,25544.0,78.2838,78.2935,78.2063,78.216,25544.0
2023-02-13 14:20:00,80.74,80.74,80.65,80.66,28663.0,78.2257,78.2257,78.1385,78.1481,28663.0
2023-02-13 14:25:00,80.67,80.68,80.57,80.67,27046.0,78.1578,78.1675,78.061,78.1578,27046.0
2023-02-13 14:30:00,80.67,80.68,80.5,80.53,29551.0,78.1578,78.1675,77.9931,78.0222,29551.0
2023-02-13 14:35:00,80.52,80.59,80.48,80.52,28450.0,78.0125,78.0803,77.9738,78.0125,28450.0
2023-02-13 14:40:00,80.53,80.59,80.47,80.58,22460.0,78.0222,78.0803,77.9641,78.0706,22460.0
2023-02-13 14:45:00,80.59,80.59,80.46,80.47,29827.0,78.0803,78.0803,77.9544,77.9641,29827.0
2023-02-13 14:50:00,80.47,80.59,80.45,80.57,27508.0,77.9641,78.0803,77.9447,78.061,27508.0
2023-02-13 14:55:00,80.58,80.66,80.57,80.66,36723.0,78.0706,78.1481,78.061,78.1481,36723.0
2023-02-13 15:00:00,80.65,80.65,80.43,80.45,32214.0,78.1385,78.1385,77.9253,77.9447,32214.0
2023-02-13 15:05:00,80.45,80.59,80.43,80.52,22790.0,77.9447,78.0803,77.9253,78.0125,22790.0
2023-02-13 15:10:00,80.51,80.53,80.44,80.51,44678.0,78.0028,78.0222,77.935,78.0028,44678.0
2023-02-13 15:15:00,80.51,80.52,80.46,80.51,44237.0,78.0028,78.0125,77.9544,78.0028,44237.0
2023-02-13 15:20:00,80.51,80.61,80.49,80.54,50756.0,78.0028,78.0997,77.9834,78.0319,50756.0
2023-02-13 15:25:00,80.54,80.63,80.51,80.58,52870.0,78.0319,78.1191,78.0028,78.0706,52870.0
2023-02-13 15:30:00,80.58,80.58,80.43,80.45,67292.0,78.0706,78.0706,77.9253,77.9447,67292.0
2023-02-13 15:35:00,80.45,80.63,80.44,80.53,71243.0,77.9447,78.1191,77.935,78.0222,71243.0
2023-02-13 15:40:00,80.52,80.7,80.51,80.7,169087.0,78.0125,78.1869,78.0028,78.1869,169087.0
2023-02-13 15:45:00,80.7,80.77,80.64,80.7,71164.0,78.1869,78.2547,78.1288,78.1869,71164.0
2023-02-13 15:50:00,80.71,80.71,80.59,80.69,134131.0,78.1966,78.1966,78.0803,78.1772,134131.0
2023-02-13 15:55:00,80.7,80.7,80.5,80.6,560158.0,78.1869,78.1869,77.9931,78.09,560158.0
2023-02-14 09:30:00,80.42,80.53,80.12,80.47,46103.0,77.9156,78.0222,77.625,77.9641,46103.0
2023-02-14 09:35:00,80.45,80.64,80.45,80.63,16442.0,77.9447,78.1288,77.9447,78.1191,16442.0
2023-02-14 09:40:00,80.64,80.66,80.52,80.6,39208.0,78.1288,78.1481,78.0125,78.09,39208.0
2023-02-14 09:45:00,80.6,80.63,80.53,80.59,32329.0,78.09,78.1191,78.0222,78.0803,32329.0
2023-02-14 09:50:00,80.6,80.72,80.56,80.58,28598.0,78.09,78.2063,78.0513,78.0706,28598.0
2023-02-14 09:55:00,80.59,80.75,80.57,80.63,33533.0,78.0803,78.2353,78.061,78.1191,33533.0
2023-02-14 10:00:00,80.63,80.87,80.59,80.85,29295.0,78.1191,78.3516,78.0803,78.3322,29295.0
2023-02-14 10:05:00,80.84,81.02,80.81,80.95,40389.0,78.3225,78.4969,78.2935,78.4291,40389.0
2023-02-14 10:10:00,80.95,81.05,80.91,80.98,40331.0,78.4291,78.526,78.3904,78.4582,40331.0
2023-02-14 10:15:00,80.98,81.13,80.91,81.09,30094.0,78.4582,78.6035,78.3904,78.5648,30094.0
2023-02-14 10:20:00,81.07,81.11,80.98,80.99,17838.0,78.5454,78.5841,78.4582,78.4679,17838.0
2023-02-14 10:25:00,80.97,81.01,80.91,80.94,19020.0,78.4485,78.4872,78.3904,78.4194,19020.0
2023-02-14 10:30:00,80.94,80.98,80.87,80.92,15698.0,78.4194,78.4582,78.3516,78.4001,15698.0
2023-02-14 10:35:00,80.91,80.91,80.71,80.71,22288.0,78.3904,78.3904,78.1966,78.1966,22288.0
2023-02-14 10:40:00,80.67,80.75,80.6,80.68,13845.0,78.1578,78.2353,78.09,78.1675,13845.0
2023-02-14 10:45:00,80.68,80.69,80.5,80.61,22320.0,78.1675,78.1772,77.9931,78.0997,22320.0
2023-02-14 10:50:00,80.6,80.62,80.33,80.39,24448.0,78.09,78.1094,77.8284,77.8866,24448.0
2023-02-14 10:55:00,80.4,80.5,80.35,80.46,15528.0,77.8962,77.9931,77.8478,77.9544,15528.0
2023-02-14 11:00:00,80.46,80.55,80.43,80.52,18954.0,77.9544,78.0416,77.9253,78.0125,18954.0
2023-02-14 11:05:00,80.52,80.6,80.5,80.55,13585.0,78.0125,78.09,77.9931,78.0416,13585.0
2023-02-14 11:10:00,80.57,80.67,80.57,80.62,19490.0,78.061,78.1578,78.061,78.1094,19490.0
2023-02-14 11:15:00,80.63,80.8,80.59,80.78,14636.0,78.1191,78.2838,78.0803,78.2644,14636.0
2023-02-14 11:20:00,80.77,80.77,80.7,80.73,15553.0,78.2547,78.2547,78.1869,78.216,15553.0
2023-02-14 11:25:00,80.73,80.73,80.44,80.49,23471.0,78.216,78.216,77.935,77.9834,23471.0
2023-02-14 11:30:00,80.46,80.46,80.19,80.27,25146.0,77.9544,77.9544,77.6928,77.7703,25146.0
2023-02-14 11:35:00,80.26,80.31,80.22,80.22,15609.0,77.7606,77.809,77.7219,77.7219,15609.0
2023-02-14 11:40:00,80.23,80.3,80.21,80.27,16984.0,77.7315,77.7994,77.7122,77.7703,16984.0
2023-02-14 11:45:00,80.25,80.43,80.25,80.41,19012.0,77.7509,77.9253,77.7509,77.9059,19012.0
2023-02-14 11:50:00,80.41,80.42,80.31,80.39,18102.0,77.9059,77.9156,77.809,77.8866,18102.0
2023-02-14 11:55:00,80.4,80.48,80.37,80.47,20368.0,77.8962,77.9738,77.8672,77.9641,20368.0
2023-02-14 12:00:00,80.47,80.61,80.43,80.61,14934.0,77.9641,78.0997,77.9253,78.0997,14934.0
2023-02-14 12:05:00,80.6,80.65,80.56,80.65,8739.0,78.09,78.1385,78.0513,78.1385,8739.0
2023-02-14 12:10:00,80.66,80.77,80.66,80.77,11765.0,78.1481,78.2547,78.1481,78.2547,11765.0
2023-02-14 12:15:00,80.77,80.79,80.71,80.77,21891.0,78.2547,78.2741,78.1966,78.2547,21891.0
2023-02-14 12:20:00,80.78,80.84,80.76,80.8,15218.0,78.2644,78.3225,78.245,78.2838,15218.0
2023-02-14 12:25:00,80.79,80.9,80.79,80.87,19617.0,78.2741,78.3807,78.2741,78.3516,19617.0
2023-02-14 12:30:00,80.86,80.86,80.77,80.81,22308.0,78.3419,78.3419,78.2547,78.2935,22308.0
2023-02-14 12:35:00,80.83,80.83,80.77,80.78,9339.0,78.3129,78.3129,78.2547,78.2644,9339.0
2023-02-14 12:40:00,80.77,80.85,80.76,80.82,21453.0,78.2547,78.3322,78.245,78.3032,21453.0
2023-02-14 12:45:00,80.82,80.91,80.8,80.89,11736.0,78.3032,78.3904,78.2838,78.371,11736.0
2023-02-14 12:50:00,80.87,80.88,80.79,80.83,16799.0,78.3516,78.3613,78.2741,78.3129,16799.0
2023-02-14 12:55:00,80.84,80.92,80.83,80.91,17763.0,78.3225,78.4001,78.3129,78.3904,17763.0
2023-02-14 13:00:00,80.9,81.09,80.9,80.91,40539.0,78.3807,78.5648,78.3807,78.3904,40539.0
2023-02-14 13:05:00,80.9,80.97,80.87,80.92,69467.0,78.3807,78.4485,78.3516,78.4001,69467.0
2023-02-14 13:10:00,80.92,80.96,80.87,80.95,15392.0,78.4001,78.4388,78.3516,78.4291,15392.0
2023-02-14 13:15:00,80.95,81.08,80.91,80.99,26197.0,78.4291,78.5551,78.3904,78.4679,26197.0
2023-02-14 13:20:00,81.01,81.01,80.88,80.91,27999.0,78.4872,78.4872,78.3613,78.3904,27999.0
2023-02-14 13:25:00,80.92,80.95,80.84,80.89,22125.0,78.4001,78.4291,78.3225,78.371,22125.0
2023-02-14 13:30:00,80.9,80.92,80.87,80.9,22953.0,78.3807,78.4001,78.3516,78.3807,22953.0
2023-02-14 13:35:00,80.9,80.91,80.78,80.82,30084.0,78.3807,78.3904,78.2644,78.3032,30084.0
2023-02-14 13:40:00,80.83,80.85,80.71,80.71,20934.0,78.3129,78.3322,78.1966,78.1966,20934.0
2023-02-14 13:45:00,80.72,80.82,80.72,80.78,15826.0,78.2063,78.3032,78.2063,78.2644,15826.0
2023-02-14 13:50:00,80.78,80.79,80.71,80.75,15652.0,78.2644,78.2741,78.1966,78.2353,15652.0
2023-02-14 13:55:00,80.75,80.76,80.69,80.7,11289.0,78.2353,78.245,78.1772,78.1869,11289.0
2023-02-14 14:00:00,80.69,80.73,80.66,80.67,23120.0,78.1772,78.216,78.1481,78.1578,23120.0
2023-02-14 14:05:00,80.67,80.68,80.49,80.53,23058.0,78.1578,78.1675,77.9834,78.0222,23058.0
2023-02-14 14:10:00,80.53,80.62,80.52,80.6,18166.0,78.0222,78.1094,78.0125,78.09,18166.0
2023-02-14 14:15:00,80.61,80.67,80.58,80.67,22643.0,78.0997,78.1578,78.0706,78.1578,22643.0
2023-02-14 14:20:00,80.67,80.7,80.65,80.65,12288.0,78.1578,78.1869,78.1385,78.1385,12288.0
2023-02-14 14:25:00,80.65,80.65,80.59,80.62,17560.0,78.1385,78.1385,78.0803,78.1094,17560.0
2023-02-14 14:30:00,80.61,80.71,80.6,80.69,23340.0,78.0997,78.1966,78.09,78.1772,23340.0
2023-02-14 14:35:00,80.7,80.73,80.68,80.7,13491.0,78.1869,78.216,78.1675,78.1869,13491.0
2023-02-14 14:40:00,80.71,80.79,80.7,80.76,15479.0,78.1966,78.2741,78.1869,78.245,15479.0
2023-02-14 14:45:00,80.76,80.76,80.63,80.65,30600.0,78.245,78.245,78.1191,78.1385,30600.0
2023-02-14 14:50:00,80.65,80.7,80.58,80.62,22023.0,78.1385,78.1869,78.0706,78.1094,22023.0
2023-02-14 14:55:00,80.62,80.67,80.6,80.62,24835.0,78.1094,78.1578,78.09,78.1094,24835.0
2023-02-14 15:00:00,80.63,80.66,80.6,80.61,29937.0,78.1191,78.1481,78.09,78.0997,29937.0
2023-02-14 15:05:00,80.61,80.66,80.59,80.61,34142.0,78.0997,78.1481,78.0803,78.0997,34142.0
2023-02-14 15:10:00,80.6,80.66,80.53,80.62,26752.0,78.09,78.1481,78.0222,78.1094,26752.0
2023-02-14 15:15:00,80.62,80.65,80.57,80.64,43716.0,78.1094,78.1385,78.061,78.1288,43716.0
2023-02-14 15:20:00,80.63,80.69,80.59,80.68,32999.0,78.1191,78.1772,78.0803,78.1675,32999.0
2023-02-14 15:25:00,80.67,80.7,80.61,80.62,40676.0,78.1578,78.1869,78.0997,78.1094,40676.0
2023-02-14 15:30:00,80.62,80.62,80.53,80.58,38226.0,78.1094,78.1094,78.0222,78.0706,38226.0
2023-02-14 15:35:00,80.59,80.62,80.55,80.57,49335.0,78.0803,78.1094,78.0416,78.061,49335.0
2023-02-14 15:40:00,80.58,80.74,80.58,80.7,52523.0,78.0706,78.2257,78.0706,78.1869,52523.0
2023-02-14 15:45:00,80.7,80.79,80.67,80.79,48381.0,78.1869,78.2741,78.1578,78.2741,48381.0
2023-02-14 15:50:00,80.78,80.89,80.72,80.88,103147.0,78.2644,78.371,78.2063,78.3613,103147.0
2023-02-14 15:55:00,80.89,80.92,80.7,80.73,223649.0,78.371,78.4001,78.1869,78.216,223649.0
2023-02-15 09:30:00,80.36,80.47,80.31,80.34,95131.0,77.8575,77.9641,77.809,77.8381,95131.0
2023-02-15 09:35:00,80.35,80.39,80.2,80.3,31597.0,77.8478,77.8866,77.7025,77.7994,31597.0
2023-02-15 09:40:00,80.3,80.37,80.25,80.3,20056.0,77.7994,77.8672,77.7509,77.7994,20056.0
2023-02-15 09:45:00,80.31,80.31,80.21,80.23,18139.0,77.809,77.809,77.7122,77.7315,18139.0
2023-02-15 09:50:00,80.26,80.37,80.06,80.18,35118.0,77.7606,77.8672,77.5668,77.6831,35118.0
2023-02-15 09:55:00,80.18,80.23,80.07,80.08,14152.0,77.6831,77.7315,77.5765,77.5862,14152.0
2023-02-15 10:00:00,80.09,80.35,80.05,80.35,24057.0,77.5959,77.8478,77.5571,77.8478,24057.0
2023-02-15 10:05:00,80.35,80.38,80.25,80.27,29661.0,77.8478,77.8769,77.7509,77.7703,29661.0
2023-02-15 10:10:00,80.27,80.27,80.09,80.25,17511.0,77.7703,77.7703,77.5959,77.7509,17511.0
2023-02-15 10:15:00,80.25,80.43,80.23,80.39,25136.0,77.7509,77.9253,77.7315,77.8866,25136.0
2023-02-15 10:20:00,80.4,80.41,80.29,80.35,27082.0,77.8962,77.9059,77.7897,77.8478,27082.0
2023-02-15 10:25:00,80.35,80.37,80.26,80.37,40135.0,77.8478,77.8672,77.7606,77.8672,40135.0
2023-02-15 10:30:00,80.38,80.54,80.38,80.51,24974.0,77.8769,78.0319,77.8769,78.0028,24974.0
2023-02-15 10:35:00,80.53,80.59,80.49,80.59,15254.0,78.0222,78.0803,77.9834,78.0803,15254.0
2023-02-15 10:40:00,80.58,80.62,80.57,80.62,22125.0,78.0706,78.1094,78.061,78.1094,22125.0
2023-02-15 10:45:00,80.62,80.62,80.46,80.48,15188.0,78.1094,78.1094,77.9544,77.9738,15188.0
2023-02-15 10:50:00,80.47,80.55,80.43,80.52,13082.0,77.9641,78.0416,77.9253,78.0125,13082.0
2023-02-15 10:55:00,80.52,80.61,80.5,80.54,19584.0,78.0125,78.0997,77.9931,78.0319,19584.0
2023-02-15 11:00:00,80.55,80.68,80.53,80.67,14914.0,78.0416,78.1675,78.0222,78.1578,14914.0
2023-02-15 11:05:00,80.69,80.8,80.67,80.77,20140.0,78.1772,78.2838,78.1578,78.2547,20140.0
2023-02-15 11:10:00,80.77,80.83,80.77,80.8,18399.0,78.2547,78.3129,78.2547,78.2838,18399.0
2023-02-15 11:15:00,80.8,80.81,80.69,80.7,14328.0,78.2838,78.2935,78.1772,78.1869,14328.0
2023-02-15 11:20:00,80.69,80.7,80.6,80.66,13770.0,78.1772,78.1869,78.09,78.1481,13770.0
2023-02-15 11:25:00,80.66,80.73,80.63,80.73,11119.0,78.1481,78.216,78.1191,78.216,11119.0
2023-02-15 11:30:00,80.74,80.74,80.61,80.66,33567.0,78.2257,78.2257,78.0997,78.1481,33567.0
2023-02-15 11:35:00,80.67,80.72,80.66,80.71,8409.0,78.1578,78.2063,78.1481,78.1966,8409.0
2023-02-15 11:40:00,80.72,80.83,80.71,80.8,17034.0,78.2063,78.3129,78.1966,78.2838,17034.0
2023-02-15 11:45:00,80.8,80.88,80.8,80.85,11243.0,78.2838,78.3613,78.2838,78.3322,11243.0
2023-02-15 11:50:00,80.87,80.88,80.81,80.82,26380.0,78.3516,78.3613,78.2935,78.3032,26380.0
2023-02-15 11:55:00,80.83,80.84,80.73,80.76,14175.0,78.3129,78.3225,78.216,78.245,14175.0
2023-02-15 12:00:00,80.77,80.8,80.74,80.74,14031.0,78.2547,78.2838,78.2257,78.2257,14031.0
2023-02-15 12:05:00,80.75,80.78,80.66,80.73,13306.0,78.2353,78.2644,78.1481,78.216,13306.0
2023-02-15 12:10:00,80.73,80.77,80.67,80.7,18623.0,78.216,78.2547,78.1578,78.1869,18623.0
2023-02-15 12:15:00,80.69,80.77,80.66,80.7,31331.0,78.1772,78.2547,78.1481,78.1869,31331.0
2023-02-15 12:20:00,80.69,80.69,80.62,80.65,12153.0,78.1772,78.1772,78.1094,78.1385,12153.0
2023-02-15 12:25:00,80.66,80.7,80.6,80.62,16866.0,78.1481,78.1869,78.09,78.1094,16866.0
2023-02-15 12:30:00,80.62,80.66,80.6,80.65,14925.0,78.1094,78.1481,78.09,78.1385,14925.0
2023-02-15 12:35:00,80.64,80.68,80.6,80.6,20041.0,78.1288,78.1675,78.09,78.09,20041.0
2023-02-15 12:40:00,80.61,80.67,80.58,80.65,18975.0,78.0997,78.1578,78.0706,78.1385,18975.0
2023-02-15 12:45:00,80.65,80.69,80.63,80.64,21784.0,78.1385,78.1772,78.1191,78.1288,21784.0
2023-02-15 12:50:00,80.65,80.74,80.62,80.73,10083.0,78.1385,78.2257,78.1094,78.216,10083.0
2023-02-15 12:55:00,80.73,80.74,80.7,80.71,12845.0,78.216,78.2257,78.1869,78.1966,12845.0
2023-02-15 13:00:00,80.72,80.76,80.71,80.76,5964.0,78.2063,78.245,78.1966,78.245,5964.0
2023-02-15 13:05:00,80.76,80.8,80.71,80.8,13813.0,78.245,78.2838,78.1966,78.2838,13813.0
2023-02-15 13:10:00,80.79,80.81,80.72,80.72,24615.0,78.2741,78.2935,78.2063,78.2063,24615.0
2023-02-15 13:15:00,80.74,80.75,80.69,80.72,8613.0,78.2257,78.2353,78.1772,78.2063,8613.0
2023-02-15 13:20:00,80.72,80.75,80.71,80.71,14298.0,78.2063,78.2353,78.1966,78.1966,14298.0
2023-02-15 13:25:00,80.71,80.77,80.71,80.73,13221.0,78.1966,78.2547,78.1966,78.216,13221.0
2023-02-15 13:30:00,80.74,80.75,80.69,80.72,14515.0,78.2257,78.2353,78.1772,78.2063,14515.0
2023-02-15 13:35:00,80.72,80.75,80.7,80.71,11725.0,78.2063,78.2353,78.1869,78.1966,11725.0
2023-02-15 13:40:00,80.72,80.75,80.71,80.71,10109.0,78.2063,78.2353,78.1966,78.1966,10109.0
2023-02-15 13:45:00,80.72,80.76,80.71,80.75,12211.0,78.2063,78.245,78.1966,78.2353,12211.0
2023-02-15 13:50:00,80.75,80.79,80.71,80.79,12769.0,78.2353,78.2741,78.1966,78.2741,12769.0
2023-02-15 13:55:00,80.79,80.8,80.74,80.77,17649.0,78.2741,78.2838,78.2257,78.2547,17649.0
2023-02-15 14:00:00,80.76,80.77,80.68,80.7,46734.0,78.245,78.2547,78.1675,78.1869,46734.0
2023-02-15 14:05:00,80.7,80.78,80.69,80.77,19109.0,78.1869,78.2644,78.1772,78.2547,19109.0
2023-02-15 14:10:00,80.76,80.8,80.71,80.75,14033.0,78.245,78.2838,78.1966,78.2353,14033.0
2023-02-15 14:15:00,80.76,80.79,80.68,80.7,27217.0,78.245,78.2741,78.1675,78.1869,27217.0
2023-02-15 14:20:00,80.69,80.7,80.64,80.66,22961.0,78.1772,78.1869,78.1288,78.1481,22961.0
2023-02-15 14:25:00,80.66,80.71,80.62,80.7,29001.0,78.1481,78.1966,78.1094,78.1869,29001.0
2023-02-15 14:30:00,80.7,80.71,80.67,80.7,20190.0,78.1869,78.1966,78.1578,78.1869,20190.0
2023-02-15 14:35:00,80.7,80.74,80.65,80.73,65010.0,78.1869,78.2257,78.1385,78.216,65010.0
2023-02-15 14:40:00,80.74,80.86,80.72,80.83,35482.0,78.2257,78.3419,78.2063,78.3129,35482.0
2023-02-15 14:45:00,80.81,80.82,80.75,80.76,27833.0,78.2935,78.3032,78.2353,78.245,27833.0
2023-02-15 14:50:00,80.76,80.76,80.66,80.69,24283.0,78.245,78.245,78.1481,78.1772,24283.0
2023-02-15 14:55:00,80.7,80.71,80.65,80.68,19264.0,78.1869,78.1966,78.1385,78.1675,19264.0
2023-02-15 15:00:00,80.67,80.72,80.67,80.71,15019.0,78.1578,78.2063,78.1578,78.1966,15019.0
2023-02-15 15:05:00,80.72,80.74,80.7,80.73,20940.0,78.2063,78.2257,78.1869,78.216,20940.0
2023-02-15 15:10:00,80.72,80.73,80.69,80.73,16984.0,78.2063,78.216,78.1772,78.216,16984.0
2023-02-15 15:15:00,80.73,80.74,80.6,80.61,31154.0,78.216,78.2257,78.09,78.0997,31154.0
2023-02-15 15:20:00,80.61,80.65,80.53,80.56,22769.0,78.0997,78.1385,78.0222,78.0513,22769.0
2023-02-15 15:25:00,80.56,80.65,80.52,80.62,30474.0,78.0513,78.1385,78.0125,78.1094,30474.0
2023-02-15 15:30:00,80.62,80.68,80.61,80.65,33428.0,78.1094,78.1675,78.0997,78.1385,33428.0
2023-02-15 15:35:00,80.64,80.64,80.56,80.56,28120.0,78.1288,78.1288,78.0513,78.0513,28120.0
2023-02-15 15:40:00,80.56,80.57,80.45,80.49,48533.0,78.0513,78.061,77.9447,77.9834,48533.0
2023-02-15 15:45:00,80.49,80.52,80.39,80.5,91720.0,77.9834,78.0125,77.8866,77.9931,91720.0
2023-02-15 15:50:00,80.5,80.61,80.45,80.61,102123.0,77.9931,78.0997,77.9447,78.0997,102123.0
2023-02-15 15:55:00,80.61,80.7,80.52,80.65,289496.0,78.0997,78.1869,78.0125,78.1385,289496.0
2023-02-16 09:30:00,79.68,79.94,79.48,79.93,108294.0,77.1987,77.4506,77.0049,77.4409,108294.0
2023-02-16 09:35:00,79.92,79.98,79.81,79.92,26246.0,77.4312,77.4893,77.3246,77.4312,26246.0
2023-02-16 09:40:00,79.92,79.99,79.77,79.9,59598.0,77.4312,77.499,77.2859,77.4118,59598.0
2023-02-16 09:45:00,79.88,79.9,79.73,79.73,41554.0,77.3924,77.4118,77.2471,77.2471,41554.0
2023-02-16 09:50:00,79.73,79.76,79.51,79.55,34941.0,77.2471,77.2762,77.034,77.0727,34941.0
2023-02-16 09:55:00,79.55,79.57,79.45,79.51,27385.0,77.0727,77.0921,76.9758,77.034,27385.0
2023-02-16 10:00:00,79.49,79.61,79.49,79.5,24575.0,77.0146,77.1308,77.0146,77.0243,24575.0
2023-02-16 10:05:00,79.51,79.53,79.43,79.46,42399.0,77.034,77.0533,76.9565,76.9855,42399.0
2023-02-16 10:10:00,79.47,79.76,79.47,79.76,84196.0,76.9952,77.2762,76.9952,77.2762,84196.0
2023-02-16 10:15:00,79.77,79.84,79.68,79.82,31414.0,77.2859,77.3537,77.1987,77.3343,31414.0
2023-02-16 10:20:00,79.83,79.83,79.71,79.73,24139.0,77.344,77.344,77.2277,77.2471,24139.0
2023-02-16 10:25:00,79.74,79.82,79.69,79.8,26539.0,77.2568,77.3343,77.2084,77.3149,26539.0
2023-02-16 10:30:00,79.81,79.82,79.73,79.81,18897.0,77.3246,77.3343,77.2471,77.3246,18897.0
2023-02-16 10:35:00,79.8,79.95,79.76,79.93,37143.0,77.3149,77.4603,77.2762,77.4409,37143.0
2023-02-16 10:40:00,79.94,80.03,79.89,79.91,24286.0,77.4506,77.5378,77.4021,77.4215,24286.0
2023-02-16 10:45:00,79.9,80.03,79.87,80.02,11399.0,77.4118,77.5378,77.3827,77.5281,11399.0
2023-02-16 10:50:00,80.05,80.09,80.0,80.01,15634.0,77.5571,77.5959,77.5087,77.5184,15634.0
2023-02-16 10:55:00,80.01,80.01,79.89,79.98,26849.0,77.5184,77.5184,77.4021,77.4893,26849.0
2023-02-16 11:00:00,79.98,80.06,79.95,80.06,19143.0,77.4893,77.5668,77.4603,77.5668,19143.0
2023-02-16 11:05:00,80.06,80.08,79.93,80.01,18408.0,77.5668,77.5862,77.4409,77.5184,18408.0
2023-02-16 11:10:00,80.02,80.03,79.94,80.0,16041.0,77.5281,77.5378,77.4506,77.5087,16041.0
2023-02-16 11:15:00,79.99,80.01,79.92,79.98,26067.0,77.499,77.5184,77.4312,77.4893,26067.0
2023-02-16 11:20:00,79.98,80.04,79.96,80.04,13023.0,77.4893,77.5475,77.4699,77.5475,13023.0
2023-02-16 11:25:00,80.04,80.1,79.98,80.06,14949.0,77.5475,77.6056,77.4893,77.5668,14949.0
2023-02-16 11:30:00,80.06,80.14,80.05,80.07,16299.0,77.5668,77.6443,77.5571,77.5765,16299.0
2023-02-16 11:35:00,80.06,80.08,79.98,80.04,16570.0,77.5668,77.5862,77.4893,77.5475,16570.0
2023-02-16 11:40:00,80.03,80.04,79.95,79.95,23173.0,77.5378,77.5475,77.4603,77.4603,23173.0
2023-02-16 11:45:00,79.95,80.03,79.95,79.99,22208.0,77.4603,77.5378,77.4603,77.499,22208.0
2023-02-16 11:50:00,80.0,80.0,79.91,79.93,15643.0,77.5087,77.5087,77.4215,77.4409,15643.0
2023-02-16 11:55:00,79.94,79.98,79.92,79.92,11831.0,77.4506,77.4893,77.4312,77.4312,11831.0
2023-02-16 12:00:00,79.92,79.95,79.89,79.9,12434.0,77.4312,77.4603,77.4021,77.4118,12434.0
2023-02-16 12:05:00,79.9,80.0,79.89,80.0,23142.0,77.4118,77.5087,77.4021,77.5087,23142.0
2023-02-16 12:10:00,80.0,80.06,79.99,80.06,22906.0,77.5087,77.5668,77.499,77.5668,22906.0
2023-02-16 12:15:00,80.06,80.1,79.96,80.01,35194.0,77.5668,77.6056,77.4699,77.5184,35194.0
2023-02-16 12:20:00,79.99,80.08,79.98,80.02,58863.0,77.499,77.5862,77.4893,77.5281,58863.0
2023-02-16 12:25:00,80.02,80.13,80.01,80.12,56280.0,77.5281,77.6347,77.5184,77.625,56280.0
2023-02-16 12:30:00,80.11,80.19,80.06,80.18,21157.0,77.6153,77.6928,77.5668,77.6831,21157.0
2023-02-16 12:35:00,80.18,80.23,80.18,80.22,15540.0,77.6831,77.7315,77.6831,77.7219,15540.0
2023-02-16 12:40:00,80.23,80.27,80.19,80.21,17706.0,77.7315,77.7703,77.6928,77.7122,17706.0
2023-02-16 12:45:00,80.23,80.26,80.19,80.19,25470.0,77.7315,77.7606,77.6928,77.6928,25470.0
2023-02-16 12:50:00,80.19,80.24,80.13,80.14,20809.0,77.6928,77.7412,77.6347,77.6443,20809.0
2023-02-16 12:55:00,80.13,80.14,80.08,80.08,17410.0,77.6347,77.6443,77.5862,77.5862,17410.0
2023-02-16 13:00:00,80.09,80.16,80.07,80.09,18148.0,77.5959,77.6637,77.5765,77.5959,18148.0
2023-02-16 13:05:00,80.11,80.15,80.09,80.13,11076.0,77.6153,77.654,77.5959,77.6347,11076.0
2023-02-16 13:10:00,80.12,80.16,80.08,80.08,17325.0,77.625,77.6637,77.5862,77.5862,17325.0
2023-02-16 13:15:00,80.08,80.08,80.03,80.08,37476.0,77.5862,77.5862,77.5378,77.5862,37476.0
2023-02-16 13:20:00,80.08,80.12,80.06,80.12,18872.0,77.5862,77.625,77.5668,77.625,18872.0
2023-02-16 13:25:00,80.12,80.13,80.05,80.07,19608.0,77.625,77.6347,77.5571,77.5765,19608.0
2023-02-16 13:30:00,80.08,80.11,80.06,80.11,19019.0,77.5862,77.6153,77.5668,77.6153,19019.0
2023-02-16 13:35:00,80.12,80.21,80.12,80.16,25742.0,77.625,77.7122,77.625,77.6637,25742.0
2023-02-16 13:40:00,80.16,80.26,80.15,80.26,27096.0,77.6637,77.7606,77.654,77.7606,27096.0
2023-02-16 13:45:00,80.26,80.27,80.2,80.2,26539.0,77.7606,77.7703,77.7025,77.7025,26539.0
2023-02-16 13:50:00,80.2,80.21,80.0,80.17,535684.0,77.7025,77.7122,77.5087,77.6734,535684.0
2023-02-16 13:55:00,80.18,80.18,80.1,80.18,26366.0,77.6831,77.6831,77.6056,77.6831,26366.0
2023-02-16 14:00:00,80.18,80.23,80.16,80.2,16611.0,77.6831,77.7315,77.6637,77.7025,16611.0
2023-02-16 14:05:00,80.2,80.23,80.15,80.16,24324.0,77.7025,77.7315,77.654,77.6637,24324.0
2023-02-16 14:10:00,80.15,80.19,80.12,80.18,15304.0,77.654,77.6928,77.625,77.6831,15304.0
2023-02-16 14:15:00,80.17,80.21,80.15,80.17,17004.0,77.6734,77.7122,77.654,77.6734,17004.0
2023-02-16 14:20:00,80.17,80.23,80.11,80.23,52015.0,77.6734,77.7315,77.6153,77.7315,52015.0
2023-02-16 14:25:00,80.23,80.35,80.23,80.34,31158.0,77.7315,77.8478,77.7315,77.8381,31158.0
2023-02-16 14:30:00,80.33,80.37,80.31,80.33,20359.0,77.8284,77.8672,77.809,77.8284,20359.0
2023-02-16 14:35:00,80.34,80.35,80.26,80.26,29839.0,77.8381,77.8478,77.7606,77.7606,29839.0
2023-02-16 14:40:00,80.27,80.29,80.18,80.24,25225.0,77.7703,77.7897,77.6831,77.7412,25225.0
2023-02-16 14:45:00,80.23,80.26,80.22,80.24,23028.0,77.7315,77.7606,77.7219,77.7412,23028.0
2023-02-16 14:50:00,80.23,80.24,80.16,80.22,34615.0,77.7315,77.7412,77.6637,77.7219,34615.0
2023-02-16 14:55:00,80.21,80.23,80.17,80.19,17655.0,77.7122,77.7315,77.6734,77.6928,17655.0
2023-02-16 15:00:00,80.18,80.22,80.15,80.17,25809.0,77.6831,77.7219,77.654,77.6734,25809.0
2023-02-16 15:05:00,80.16,80.2,80.04,80.15,59237.0,77.6637,77.7025,77.5475,77.654,59237.0
2023-02-16 15:10:00,80.14,80.15,80.05,80.05,27871.0,77.6443,77.654,77.5571,77.5571,27871.0
2023-02-16 15:15:00,80.04,80.05,79.91,79.98,31681.0,77.5475,77.5571,77.4215,77.4893,31681.0
2023-02-16 15:20:00,79.97,80.02,79.91,79.98,34769.0,77.4796,77.5281,77.4215,77.4893,34769.0
2023-02-16 15:25:00,79.99,80.01,79.9,79.92,47213.0,77.499,77.5184,77.4118,77.4312,47213.0
2023-02-16 15:30:00,79.92,79.93,79.8,79.86,51796.0,77.4312,77.4409,77.3149,77.3731,51796.0
2023-02-16 15:35:00,79.85,79.92,79.82,79.83,39026.0,77.3634,77.4312,77.3343,77.344,39026.0
2023-02-16 15:40:00,79.82,79.9,79.78,79.88,72561.0,77.3343,77.4118,77.2956,77.3924,72561.0
2023-02-16 15:45:00,79.88,79.89,79.74,79.81,86318.0,77.3924,77.4021,77.2568,77.3246,86318.0
2023-02-16 15:50:00,79.8,79.86,79.7,79.8,114796.0,77.3149,77.3731,77.218,77.3149,114796.0
2023-02-16 15:55:00,79.8,79.81,79.6,79.63,359206.0,77.3149,77.3246,77.1212,77.1502,359206.0
2023-02-17 09:30:00,79.63,79.74,79.41,79.59,199524.0,77.1502,77.2568,76.9371,77.1115,199524.0
2023-02-17 09:35:00,79.6,79.74,79.52,79.67,64933.0,77.1212,77.2568,77.0436,77.189,64933.0
2023-02-17 09:40:00,79.67,79.75,79.56,79.61,50102.0,77.189,77.2665,77.0824,77.1308,50102.0
2023-02-17 09:45:00,79.61,79.85,79.59,79.7,105725.0,77.1308,77.3634,77.1115,77.218,105725.0
2023-02-17 09:50:00,79.71,79.71,79.58,79.65,41836.0,77.2277,77.2277,77.1018,77.1696,41836.0
2023-02-17 09:55:00,79.64,79.77,79.58,79.76,57563.0,77.1599,77.2859,77.1018,77.2762,57563.0
2023-02-17 10:00:00,79.76,79.84,79.7,79.84,59391.0,77.2762,77.3537,77.218,77.3537,59391.0
2023-02-17 10:05:00,79.84,80.01,79.82,79.97,63636.0,77.3537,77.5184,77.3343,77.4796,63636.0
2023-02-17 10:10:00,79.97,80.02,79.9,79.98,28246.0,77.4796,77.5281,77.4118,77.4893,28246.0
2023-02-17 10:15:00,79.98,80.03,79.93,79.95,86577.0,77.4893,77.5378,77.4409,77.4603,86577.0
2023-02-17 10:20:00,79.96,80.09,79.88,79.88,37004.0,77.4699,77.5959,77.3924,77.3924,37004.0
2023-02-17 10:25:00,79.88,80.02,79.88,79.94,33233.0,77.3924,77.5281,77.3924,77.4506,33233.0
2023-02-17 10:30:00,79.94,80.03,79.92,80.0,40369.0,77.4506,77.5378,77.4312,77.5087,40369.0
2023-02-17 10:35:00,80.0,80.04,79.94,79.94,37363.0,77.5087,77.5475,77.4506,77.4506,37363.0
2023-02-17 10:40:00,79.94,79.95,79.86,79.9,27983.0,77.4506,77.4603,77.3731,77.4118,27983.0
2023-02-17 10:45:00,79.89,79.98,79.86,79.93,41181.0,77.4021,77.4893,77.3731,77.4409,41181.0
2023-02-17 10:50:00,79.93,79.94,79.85,79.89,25154.0,77.4409,77.4506,77.3634,77.4021,25154.0
2023-02-17 10:55:00,79.9,79.93,79.79,79.8,25449.0,77.4118,77.4409,77.3052,77.3149,25449.0
2023-02-17 11:00:00,79.8,79.81,79.71,79.8,33722.0,77.3149,77.3246,77.2277,77.3149,33722.0
2023-02-17 11:05:00,79.8,79.88,79.79,79.81,26810.0,77.3149,77.3924,77.3052,77.3246,26810.0
2023-02-17 11:10:00,79.81,79.9,79.79,79.85,55840.0,77.3246,77.4118,77.3052,77.3634,55840.0
2023-02-17 11:15:00,79.85,79.89,79.77,79.78,28234.0,77.3634,77.4021,77.2859,77.2956,28234.0
2023-02-17 11:20:00,79.77,79.77,79.62,79.64,15841.0,77.2859,77.2859,77.1405,77.1599,15841.0
2023-02-17 11:25:00,79.63,79.76,79.62,79.75,15032.0,77.1502,77.2762,77.1405,77.2665,15032.0
2023-02-17 11:30:00,79.75,79.76,79.67,79.72,25468.0,77.2665,77.2762,77.189,77.2374,25468.0
2023-02-17 11:35:00,79.72,79.74,79.6,79.67,25096.0,77.2374,77.2568,77.1212,77.189,25096.0
2023-02-17 11:40:00,79.68,79.7,79.6,79.7,33601.0,77.1987,77.218,77.1212,77.218,33601.0
2023-02-17 11:45:00,79.69,79.73,79.61,79.62,13872.0,77.2084,77.2471,77.1308,77.1405,13872.0
2023-02-17 11:50:00,79.63,79.74,79.61,79.73,22244.0,77.1502,77.2568,77.1308,77.2471,22244.0
2023-02-17 11:55:00,79.75,79.77,79.66,79.73,17381.0,77.2665,77.2859,77.1793,77.2471,17381.0
2023-02-17 12:00:00,79.73,79.82,79.72,79.78,24874.0,77.2471,77.3343,77.2374,77.2956,24874.0
2023-02-17 12:05:00,79.78,79.83,79.7,79.73,88431.0,77.2956,77.344,77.218,77.2471,88431.0
2023-02-17 12:10:00,79.74,79.89,79.74,79.89,33745.0,77.2568,77.4021,77.2568,77.4021,33745.0
2023-02-17 12:15:00,79.91,80.0,79.91,79.98,16262.0,77.4215,77.5087,77.4215,77.4893,16262.0
2023-02-17 12:20:00,79.98,79.98,79.86,79.88,15350.0,77.4893,77.4893,77.3731,77.3924,15350.0
2023-02-17 12:25:00,79.88,79.98,79.88,79.97,9886.0,77.3924,77.4893,77.3924,77.4796,9886.0
2023-02-17 12:30:00,79.96,80.01,79.92,79.93,23652.0,77.4699,77.5184,77.4312,77.4409,23652.0
2023-02-17 12:35:00,79.94,80.0,79.92,80.0,10942.0,77.4506,77.5087,77.4312,77.5087,10942.0
2023-02-17 12:40:00,80.0,80.01,79.91,79.96,43964.0,77.5087,77.5184,77.4215,77.4699,43964.0
2023-02-17 12:45:00,79.95,79.98,79.94,79.97,10913.0,77.4603,77.4893,77.4506,77.4796,10913.0
2023-02-17 12:50:00,79.97,79.97,79.83,79.86,12473.0,77.4796,77.4796,77.344,77.3731,12473.0
2023-02-17 12:55:00,79.86,79.93,79.85,79.9,11303.0,77.3731,77.4409,77.3634,77.4118,11303.0
2023-02-17 13:00:00,79.92,79.97,79.89,79.95,10770.0,77.4312,77.4796,77.4021,77.4603,10770.0
2023-02-17 13:05:00,79.96,80.0,79.95,79.98,18624.0,77.4699,77.5087,77.4603,77.4893,18624.0
2023-02-17 13:10:00,79.98,80.01,79.97,80.0,24957.0,77.4893,77.5184,77.4796,77.5087,24957.0
2023-02-17 13:15:00,80.0,80.01,79.95,79.96,48962.0,77.5087,77.5184,77.4603,77.4699,48962.0
2023-02-17 13:20:00,79.95,79.96,79.9,79.9,12258.0,77.4603,77.4699,77.4118,77.4118,12258.0
2023-02-17 13:25:00,79.91,79.95,79.88,79.93,7903.0,77.4215,77.4603,77.3924,77.4409,7903.0
2023-02-17 13:30:00,79.94,79.94,79.9,79.94,11161.0,77.4506,77.4506,77.4118,77.4506,11161.0
2023-02-17 13:35:00,79.93,79.98,79.93,79.97,23774.0,77.4409,77.4893,77.4409,77.4796,23774.0
2023-02-17 13:40:00,79.97,79.97,79.87,79.89,20492.0,77.4796,77.4796,77.3827,77.4021,20492.0
2023-02-17 13:45:00,79.89,80.01,79.88,79.98,25813.0,77.4021,77.5184,77.3924,77.4893,25813.0
2023-02-17 13:50:00,79.98,80.0,79.93,79.95,14006.0,77.4893,77.5087,77.4409,77.4603,14006.0
2023-02-17 13:55:00,79.95,79.97,79.88,79.97,13936.0,77.4603,77.4796,77.3924,77.4796,13936.0
2023-02-17 14:00:00,79.97,80.02,79.95,79.98,31988.0,77.4796,77.5281,77.4603,77.4893,31988.0
2023-02-17 14:05:00,79.98,79.98,79.91,79.94,25426.0,77.4893,77.4893,77.4215,77.4506,25426.0
2023-02-17 14:10:00,79.93,79.95,79.86,79.89,17095.0,77.4409,77.4603,77.3731,77.4021,17095.0
2023-02-17 14:15:00,79.89,79.94,79.88,79.91,16286.0,77.4021,77.4506,77.3924,77.4215,16286.0
2023-02-17 14:20:00,79.91,80.07,79.9,80.05,84430.0,77.4215,77.5765,77.4118,77.5571,84430.0
2023-02-17 14:25:00,80.06,80.09,80.01,80.02,23115.0,77.5668,77.5959,77.5184,77.5281,23115.0
2023-02-17 14:30:00,80.01,80.12,79.99,80.09,17602.0,77.5184,77.625,77.499,77.5959,17602.0
2023-02-17 14:35:00,80.08,80.1,80.05,80.08,22507.0,77.5862,77.6056,77.5571,77.5862,22507.0
2023-02-17 14:40:00,80.08,80.08,79.97,79.98,22957.0,77.5862,77.5862,77.4796,77.4893,22957.0
2023-02-17 14:45:00,79.98,80.04,79.93,80.03,19154.0,77.4893,77.5475,77.4409,77.5378,19154.0
2023-02-17 14:50:00,80.04,80.07,80.02,80.06,15466.0,77.5475,77.5765,77.5281,77.5668,15466.0
2023-02-17 14:55:00,80.06,80.08,79.99,80.04,24592.0,77.5668,77.5862,77.499,77.5475,24592.0
2023-02-17 15:00:00,80.04,80.05,79.95,79.95,26448.0,77.5475,77.5571,77.4603,77.4603,26448.0
2023-02-17 15:05:00,79.95,80.02,79.94,80.0,25014.0,77.4603,77.5281,77.4506,77.5087,25014.0
2023-02-17 15:10:00,80.0,80.01,79.94,79.98,24175.0,77.5087,77.5184,77.4506,77.4893,24175.0
2023-02-17 15:15:00,79.99,80.02,79.94,79.98,31598.0,77.499,77.5281,77.4506,77.4893,31598.0
2023-02-17 15:20:00,80.0,80.02,79.94,79.99,34021.0,77.5087,77.5281,77.4506,77.499,34021.0
2023-02-17 15:25:00,79.99,80.05,79.94,79.98,50255.0,77.499,77.5571,77.4506,77.4893,50255.0
2023-02-17 15:30:00,79.97,80.0,79.91,79.99,45525.0,77.4796,77.5087,77.4215,77.499,45525.0
2023-02-17 15:35:00,79.99,80.05,79.97,79.98,75901.0,77.499,77.5571,77.4796,77.4893,75901.0
2023-02-17 15:40:00,79.98,80.01,79.94,80.0,67446.0,77.4893,77.5184,77.4506,77.5087,67446.0
2023-02-17 15:45:00,80.0,80.0,79.87,79.87,73400.0,77.5087,77.5087,77.3827,77.3827,73400.0
2023-02-17 15:50:00,79.88,79.93,79.74,79.76,271890.0,77.3924,77.4409,77.2568,77.2762,271890.0
2023-02-17 15:55:00,79.76,79.9,79.75,79.86,520530.0,77.2762,77.4118,77.2665,77.3731,520530.0
2023-02-21 09:30:00,79.09,79.53,79.09,79.53,149246.0,76.627,77.0533,76.627,77.0533,149246.0
2023-02-21 09:35:00,79.53,79.53,79.23,79.32,32472.0,77.0533,77.0533,76.7627,76.8499,32472.0
2023-02-21 09:40:00,79.29,79.4,79.17,79.19,50065.0,76.8208,76.9274,76.7045,76.7239,50065.0
2023-02-21 09:45:00,79.15,79.17,78.79,78.95,47855.0,76.6852,76.7045,76.3364,76.4914,47855.0
2023-02-21 09:50:00,78.96,79.15,78.95,79.08,26777.0,76.5011,76.6852,76.4914,76.6174,26777.0
2023-02-21 09:55:00,79.08,79.27,79.08,79.21,31484.0,76.6174,76.8014,76.6174,76.7433,31484.0
2023-02-21 10:00:00,79.21,79.45,79.15,79.41,29913.0,76.7433,76.9758,76.6852,76.9371,29913.0
2023-02-21 10:05:00,79.41,79.57,79.4,79.48,46642.0,76.9371,77.0921,76.9274,77.0049,46642.0
2023-02-21 10:10:00,79.5,79.55,79.41,79.53,28341.0,77.0243,77.0727,76.9371,77.0533,28341.0
2023-02-21 10:15:00,79.52,79.59,79.37,79.38,37727.0,77.0436,77.1115,76.8983,76.908,37727.0
2023-02-21 10:20:00,79.37,79.49,79.34,79.41,24500.0,76.8983,77.0146,76.8693,76.9371,24500.0
2023-02-21 10:25:00,79.43,79.5,79.38,79.41,27739.0,76.9565,77.0243,76.908,76.9371,27739.0
2023-02-21 10:30:00,79.42,79.49,79.3,79.46,42541.0,76.9468,77.0146,76.8305,76.9855,42541.0
2023-02-21 10:35:00,79.47,79.62,79.47,79.59,43317.0,76.9952,77.1405,76.9952,77.1115,43317.0
2023-02-21 10:40:00,79.58,79.63,79.48,79.57,41009.0,77.1018,77.1502,77.0049,77.0921,41009.0
2023-02-21 10:45:00,79.55,79.61,79.49,79.56,43917.0,77.0727,77.1308,77.0146,77.0824,43917.0
2023-02-21 10:50:00,79.55,79.6,79.48,79.59,28098.0,77.0727,77.1212,77.0049,77.1115,28098.0
2023-02-21 10:55:00,79.59,79.6,79.45,79.5,32452.0,77.1115,77.1212,76.9758,77.0243,32452.0
2023-02-21 11:00:00,79.5,79.57,79.48,79.51,22035.0,77.0243,77.0921,77.0049,77.034,22035.0
2023-02-21 11:05:00,79.51,79.53,79.44,79.45,27635.0,77.034,77.0533,76.9661,76.9758,27635.0
2023-02-21 11:10:00,79.45,79.48,79.31,79.31,37216.0,76.9758,77.0049,76.8402,76.8402,37216.0
2023-02-21 11:15:00,79.31,79.33,79.18,79.23,24885.0,76.8402,76.8596,76.7142,76.7627,24885.0
2023-02-21 11:20:00,79.24,79.32,79.22,79.31,35935.0,76.7724,76.8499,76.753,76.8402,35935.0
2023-02-21 11:25:00,79.32,79.4,79.28,79.31,22625.0,76.8499,76.9274,76.8111,76.8402,22625.0
2023-02-21 11:30:00,79.3,79.32,79.19,79.2,45620.0,76.8305,76.8499,76.7239,76.7336,45620.0
2023-02-21 11:35:00,79.2,79.29,79.2,79.23,22147.0,76.7336,76.8208,76.7336,76.7627,22147.0
2023-02-21 11:40:00,79.23,79.44,79.18,79.4,60919.0,76.7627,76.9661,76.7142,76.9274,60919.0
2023-02-21 11:45:00,79.39,79.52,79.39,79.48,35604.0,76.9177,77.0436,76.9177,77.0049,35604.0
2023-02-21 11:50:00,79.48,79.55,79.41,79.52,41494.0,77.0049,77.0727,76.9371,77.0436,41494.0
2023-02-21 11:55:00,79.51,79.58,79.48,79.5,33034.0,77.034,77.1018,77.0049,77.0243,33034.0
2023-02-21 12:00:00,79.5,79.53,79.35,79.35,64832.0,77.0243,77.0533,76.8789,76.8789,64832.0
2023-02-21 12:05:00,79.36,79.39,79.19,79.23,23236.0,76.8886,76.9177,76.7239,76.7627,23236.0
2023-02-21 12:10:00,79.23,79.27,79.07,79.14,22729.0,76.7627,76.8014,76.6077,76.6755,22729.0
2023-02-21 12:15:00,79.14,79.22,79.04,79.17,51837.0,76.6755,76.753,76.5786,76.7045,51837.0
2023-02-21 12:20:00,79.16,79.23,79.11,79.15,25666.0,76.6949,76.7627,76.6464,76.6852,25666.0
2023-02-21 12:25:00,79.14,79.15,79.07,79.11,53251.0,76.6755,76.6852,76.6077,76.6464,53251.0
2023-02-21 12:30:00,79.13,79.13,79.06,79.12,28956.0,76.6658,76.6658,76.598,76.6561,28956.0
2023-02-21 12:35:00,79.12,79.25,79.12,79.21,27880.0,76.6561,76.7821,76.6561,76.7433,27880.0
2023-02-21 12:40:00,79.23,79.25,79.1,79.13,49323.0,76.7627,76.7821,76.6367,76.6658,49323.0
2023-02-21 12:45:00,79.13,79.19,79.09,79.14,29797.0,76.6658,76.7239,76.627,76.6755,29797.0
2023-02-21 12:50:00,79.14,79.27,79.14,79.25,24415.0,76.6755,76.8014,76.6755,76.7821,24415.0
2023-02-21 12:55:00,79.26,79.31,79.2,79.29,33266.0,76.7917,76.8402,76.7336,76.8208,33266.0
2023-02-21 13:00:00,79.28,79.36,79.21,79.24,40539.0,76.8111,76.8886,76.7433,76.7724,40539.0
2023-02-21 13:05:00,79.24,79.38,79.24,79.35,32989.0,76.7724,76.908,76.7724,76.8789,32989.0
2023-02-21 13:10:00,79.34,79.36,79.28,79.34,38901.0,76.8693,76.8886,76.8111,76.8693,38901.0
2023-02-21 13:15:00,79.33,79.38,79.31,79.35,23599.0,76.8596,76.908,76.8402,76.8789,23599.0
2023-02-21 13:20:00,79.34,79.35,79.29,79.29,25213.0,76.8693,76.8789,76.8208,76.8208,25213.0
2023-02-21 13:25:00,79.3,79.33,79.1,79.1,45780.0,76.8305,76.8596,76.6367,76.6367,45780.0
2023-02-21 13:30:00,79.08,79.09,78.83,78.84,79818.0,76.6174,76.627,76.3751,76.3848,79818.0
2023-02-21 13:35:00,78.83,78.85,78.7,78.8,73988.0,76.3751,76.3945,76.2492,76.3461,73988.0
2023-02-21 13:40:00,78.8,78.89,78.74,78.81,48705.0,76.3461,76.4333,76.2879,76.3558,48705.0
2023-02-21 13:45:00,78.81,78.86,78.76,78.79,54731.0,76.3558,76.4042,76.3073,76.3364,54731.0
2023-02-21 13:50:00,78.79,78.84,78.75,78.79,29102.0,76.3364,76.3848,76.2976,76.3364,29102.0
2023-02-21 13:55:00,78.8,78.83,78.74,78.75,35831.0,76.3461,76.3751,76.2879,76.2976,35831.0
2023-02-21 14:00:00,78.75,78.79,78.6,78.61,58511.0,76.2976,76.3364,76.1523,76.162,58511.0
2023-02-21 14:05:00,78.62,78.69,78.6,78.67,45362.0,76.1717,76.2395,76.1523,76.2201,45362.0
2023-02-21 14:10:00,78.67,78.71,78.64,78.66,38901.0,76.2201,76.2589,76.1911,76.2104,38901.0
2023-02-21 14:15:00,78.67,78.8,78.63,78.78,66450.0,76.2201,76.3461,76.1814,76.3267,66450.0
2023-02-21 14:20:00,78.78,78.84,78.68,78.69,38304.0,76.3267,76.3848,76.2298,76.2395,38304.0
2023-02-21 14:25:00,78.68,78.75,78.66,78.7,58743.0,76.2298,76.2976,76.2104,76.2492,58743.0
2023-02-21 14:30:00,78.7,78.7,78.61,78.7,70462.0,76.2492,76.2492,76.162,76.2492,70462.0
2023-02-21 14:35:00,78.7,78.71,78.64,78.69,46099.0,76.2492,76.2589,76.1911,76.2395,46099.0
2023-02-21 14:40:00,78.7,78.83,78.69,78.8,54679.0,76.2492,76.3751,76.2395,76.3461,54679.0
2023-02-21 14:45:00,78.79,78.9,78.79,78.88,29603.0,76.3364,76.443,76.3364,76.4236,29603.0
2023-02-21 14:50:00,78.88,78.88,78.83,78.84,33796.0,76.4236,76.4236,76.3751,76.3848,33796.0
2023-02-21 14:55:00,78.84,78.84,78.71,78.75,50679.0,76.3848,76.3848,76.2589,76.2976,50679.0
2023-02-21 15:00:00,78.75,78.85,78.72,78.83,61620.0,76.2976,76.3945,76.2686,76.3751,61620.0
2023-02-21 15:05:00,78.83,78.84,78.68,78.72,44581.0,76.3751,76.3848,76.2298,76.2686,44581.0
2023-02-21 15:10:00,78.73,78.75,78.65,78.69,39087.0,76.2783,76.2976,76.2007,76.2395,39087.0
2023-02-21 15:15:00,78.7,78.84,78.69,78.79,47880.0,76.2492,76.3848,76.2395,76.3364,47880.0
2023-02-21 15:20:00,78.8,78.83,78.76,78.78,50698.0,76.3461,76.3751,76.3073,76.3267,50698.0
2023-02-21 15:25:00,78.78,78.79,78.65,78.75,82275.0,76.3267,76.3364,76.2007,76.2976,82275.0
2023-02-21 15:30:00,78.75,78.87,78.73,78.83,81913.0,76.2976,76.4139,76.2783,76.3751,81913.0
2023-02-21 15:35:00,78.83,78.87,78.78,78.8,89511.0,76.3751,76.4139,76.3267,76.3461,89511.0
2023-02-21 15:40:00,78.8,78.85,78.72,78.76,132496.0,76.3461,76.3945,76.2686,76.3073,132496.0
2023-02-21 15:45:00,78.76,78.81,78.72,78.76,85279.0,76.3073,76.3558,76.2686,76.3073,85279.0
2023-02-21 15:50:00,78.76,78.93,78.68,78.9,149359.0,76.3073,76.472,76.2298,76.443,149359.0
2023-02-21 15:55:00,78.9,78.92,78.77,78.86,539219.0,76.443,76.4623,76.317,76.4042,539219.0
2023-02-22 09:30:00,78.2,78.2,76.82,77.11,328882.0,75.7648,75.7648,74.4277,74.7087,328882.0
2023-02-22 09:35:00,77.15,77.75,76.87,77.37,248864.0,74.7475,75.3288,74.4762,74.9606,248864.0
2023-02-22 09:40:00,77.37,77.49,77.12,77.33,165696.0,74.9606,75.0769,74.7184,74.9218,165696.0
2023-02-22 09:45:00,77.36,78.2,77.36,77.78,176597.0,74.9509,75.7648,74.9509,75.3578,176597.0
2023-02-22 09:50:00,77.78,78.37,77.35,77.66,263272.0,75.3578,75.9295,74.9412,75.2416,263272.0
2023-02-22 09:55:00,77.66,78.13,77.31,77.98,99669.0,75.2416,75.6969,74.9025,75.5516,99669.0
2023-02-22 10:00:00,77.96,78.15,77.46,77.73,105595.0,75.5322,75.7163,75.0478,75.3094,105595.0
2023-02-22 10:05:00,77.74,77.96,77.44,77.62,255910.0,75.3191,75.5322,75.0284,75.2028,255910.0
2023-02-22 10:10:00,77.62,77.69,77.26,77.59,88281.0,75.2028,75.2706,74.854,75.1738,88281.0
2023-02-22 10:15:00,77.58,77.6,77.2,77.31,63203.0,75.1641,75.1834,74.7959,74.9025,63203.0
2023-02-22 10:20:00,77.32,77.45,77.27,77.44,45878.0,74.9122,75.0381,74.8637,75.0284,45878.0
2023-02-22 10:25:00,77.44,77.48,77.19,77.25,238917.0,75.0284,75.0672,74.7862,74.8443,238917.0
2023-02-22 10:30:00,77.23,77.26,76.85,76.96,261376.0,74.825,74.854,74.4568,74.5634,261376.0
2023-02-22 10:35:00,76.95,77.52,76.9,77.49,106661.0,74.5537,75.1059,74.5052,75.0769,106661.0
2023-02-22 10:40:00,77.49,77.52,77.14,77.17,100458.0,75.0769,75.1059,74.7378,74.7668,100458.0
2023-02-22 10:45:00,77.17,77.33,77.15,77.27,58370.0,74.7668,74.9218,74.7475,74.8637,58370.0
2023-02-22 10:50:00,77.25,77.44,77.22,77.35,40163.0,74.8443,75.0284,74.8153,74.9412,40163.0
2023-02-22 10:55:00,77.39,77.67,77.31,77.57,60206.0,74.98,75.2513,74.9025,75.1544,60206.0
2023-02-22 11:00:00,77.59,77.94,77.59,77.94,56777.0,75.1738,75.5129,75.1738,75.5129,56777.0
2023-02-22 11:05:00,77.97,78.39,77.92,78.26,103749.0,75.5419,75.9488,75.4935,75.8229,103749.0
2023-02-22 11:10:00,78.27,78.27,77.85,78.0,67046.0,75.8326,75.8326,75.4257,75.571,67046.0
2023-02-22 11:15:00,78.0,78.02,77.68,77.7,47117.0,75.571,75.5904,75.2609,75.2803,47117.0
2023-02-22 11:20:00,77.72,78.08,77.41,77.74,227750.0,75.2997,75.6485,74.9994,75.3191,227750.0
2023-02-22 11:25:00,77.76,77.87,77.5,77.82,49433.0,75.3385,75.445,75.0866,75.3966,49433.0
2023-02-22 11:30:00,77.81,78.0,77.59,77.96,79594.0,75.3869,75.571,75.1738,75.5322,79594.0
2023-02-22 11:35:00,77.94,78.01,77.82,77.94,175725.0,75.5129,75.5807,75.3966,75.5129,175725.0
2023-02-22 11:40:00,77.98,78.22,77.87,78.22,68454.0,75.5516,75.7841,75.445,75.7841,68454.0
2023-02-22 11:45:00,78.22,78.33,78.07,78.15,67435.0,75.7841,75.8907,75.6388,75.7163,67435.0
2023-02-22 11:50:00,78.17,78.53,78.15,78.37,69682.0,75.7357,76.0845,75.7163,75.9295,69682.0
2023-02-22 11:55:00,78.36,78.53,78.21,78.4,131409.0,75.9198,76.0845,75.7744,75.9585,131409.0
2023-02-22 12:00:00,78.37,78.58,78.22,78.25,57981.0,75.9295,76.1329,75.7841,75.8132,57981.0
2023-02-22 12:05:00,78.27,78.46,78.26,78.36,58619.0,75.8326,76.0167,75.8229,75.9198,58619.0
2023-02-22 12:10:00,78.37,78.46,78.27,78.29,39652.0,75.9295,76.0167,75.8326,75.852,39652.0
2023-02-22 12:15:00,78.29,78.39,78.17,78.21,48824.0,75.852,75.9488,75.7357,75.7744,48824.0
2023-02-22 12:20:00,78.22,78.23,77.94,77.96,92871.0,75.7841,75.7938,75.5129,75.5322,92871.0
2023-02-22 12:25:00,77.98,78.14,77.88,78.14,38701.0,75.5516,75.7066,75.4547,75.7066,38701.0
2023-02-22 12:30:00,78.12,78.24,78.04,78.17,37016.0,75.6872,75.8035,75.6097,75.7357,37016.0
2023-02-22 12:35:00,78.17,78.39,78.15,78.28,26167.0,75.7357,75.9488,75.7163,75.8423,26167.0
2023-02-22 12:40:00,78.27,78.45,78.26,78.28,94717.0,75.8326,76.007,75.8229,75.8423,94717.0
2023-02-22 12:45:00,78.27,78.29,78.11,78.19,26107.0,75.8326,75.852,75.6776,75.7551,26107.0
2023-02-22 12:50:00,78.18,78.19,78.08,78.09,21721.0,75.7454,75.7551,75.6485,75.6582,21721.0
2023-02-22 12:55:00,78.09,78.09,77.78,77.86,63786.0,75.6582,75.6582,75.3578,75.4353,63786.0
2023-02-22 13:00:00,77.86,77.93,77.74,77.74,76267.0,75.4353,75.5032,75.3191,75.3191,76267.0
2023-02-22 13:05:00,77.74,78.04,77.73,78.03,41277.0,75.3191,75.6097,75.3094,75.6,41277.0
2023-02-22 13:10:00,78.05,78.22,78.02,78.11,28696.0,75.6194,75.7841,75.5904,75.6776,28696.0
2023-02-22 13:15:00,78.12,78.28,78.12,78.19,36416.0,75.6872,75.8423,75.6872,75.7551,36416.0
2023-02-22 13:20:00,78.18,78.3,78.18,78.2,31062.0,75.7454,75.8616,75.7454,75.7648,31062.0
2023-02-22 13:25:00,78.2,78.39,78.15,78.38,25425.0,75.7648,75.9488,75.7163,75.9392,25425.0
2023-02-22 13:30:00,78.37,78.44,78.32,78.43,32572.0,75.9295,75.9973,75.881,75.9876,32572.0
2023-02-22 13:35:00,78.43,78.44,78.26,78.3,26095.0,75.9876,75.9973,75.8229,75.8616,26095.0
2023-02-22 13:40:00,78.3,78.32,78.24,78.31,32925.0,75.8616,75.881,75.8035,75.8713,32925.0
2023-02-22 13:45:00,78.31,78.37,78.19,78.19,55929.0,75.8713,75.9295,75.7551,75.7551,55929.0
2023-02-22 13:50:00,78.2,78.25,78.07,78.19,82202.0,75.7648,75.8132,75.6388,75.7551,82202.0
2023-02-22 13:55:00,78.18,78.23,78.15,78.2,66672.0,75.7454,75.7938,75.7163,75.7648,66672.0
2023-02-22 14:00:00,78.2,78.44,78.16,78.42,70270.0,75.7648,75.9973,75.726,75.9779,70270.0
2023-02-22 14:05:00,78.44,78.44,78.11,78.16,30995.0,75.9973,75.9973,75.6776,75.726,30995.0
2023-02-22 14:10:00,78.16,78.22,77.97,78.03,35534.0,75.726,75.7841,75.5419,75.6,35534.0
2023-02-22 14:15:00,78.02,78.08,77.89,78.05,45595.0,75.5904,75.6485,75.4644,75.6194,45595.0
2023-02-22 14:20:00,78.05,78.12,78.0,78.03,37985.0,75.6194,75.6872,75.571,75.6,37985.0
2023-02-22 14:25:00,78.04,78.1,77.97,78.0,41052.0,75.6097,75.6679,75.5419,75.571,41052.0
2023-02-22 14:30:00,77.99,78.04,77.88,77.94,37428.0,75.5613,75.6097,75.4547,75.5129,37428.0
2023-02-22 14:35:00,77.93,77.99,77.89,77.9,46317.0,75.5032,75.5613,75.4644,75.4741,46317.0
2023-02-22 14:40:00,77.9,77.9,77.79,77.86,44361.0,75.4741,75.4741,75.3675,75.4353,44361.0
2023-02-22 14:45:00,77.85,77.87,77.78,77.78,40934.0,75.4257,75.445,75.3578,75.3578,40934.0
2023-02-22 14:50:00,77.78,77.79,77.56,77.59,48178.0,75.3578,75.3675,75.1447,75.1738,48178.0
2023-02-22 14:55:00,77.59,77.59,77.31,77.33,83872.0,75.1738,75.1738,74.9025,74.9218,83872.0
2023-02-22 15:00:00,77.32,77.35,77.17,77.21,73129.0,74.9122,74.9412,74.7668,74.8056,73129.0
2023-02-22 15:05:00,77.22,77.33,77.17,77.3,52990.0,74.8153,74.9218,74.7668,74.8928,52990.0
2023-02-22 15:10:00,77.3,77.36,77.2,77.23,60188.0,74.8928,74.9509,74.7959,74.825,60188.0
2023-02-22 15:15:00,77.23,77.45,77.21,77.41,73889.0,74.825,75.0381,74.8056,74.9994,73889.0
2023-02-22 15:20:00,77.4,77.45,77.29,77.36,55739.0,74.9897,75.0381,74.8831,74.9509,55739.0
2023-02-22 15:25:00,77.36,77.44,77.25,77.26,48694.0,74.9509,75.0284,74.8443,74.854,48694.0
2023-02-22 15:30:00,77.26,77.31,77.19,77.3,73207.0,74.854,74.9025,74.7862,74.8928,73207.0
2023-02-22 15:35:00,77.3,77.33,77.16,77.16,75704.0,74.8928,74.9218,74.7571,74.7571,75704.0
2023-02-22 15:40:00,77.17,77.38,77.16,77.36,103977.0,74.7668,74.9703,74.7571,74.9509,103977.0
2023-02-22 15:45:00,77.36,77.44,77.25,77.26,130951.0,74.9509,75.0284,74.8443,74.854,130951.0
2023-02-22 15:50:00,77.25,77.31,77.17,77.23,179570.0,74.8443,74.9025,74.7668,74.825,179570.0
2023-02-22 15:55:00,77.25,77.49,77.14,77.48,508530.0,74.8443,75.0769,74.7378,75.0672,508530.0
2023-02-23 09:30:00,77.86,77.98,76.82,76.82,187952.0,75.4353,75.5516,74.4277,74.4277,187952.0
2023-02-23 09:35:00,76.83,77.01,76.62,76.67,55887.0,74.4374,74.6118,74.234,74.2824,55887.0
2023-02-23 09:40:00,76.69,76.75,76.37,76.5,90715.0,74.3018,74.3599,73.9917,74.1177,90715.0
2023-02-23 09:45:00,76.5,76.6,76.2,76.44,122389.0,74.1177,74.2146,73.827,74.0596,122389.0
2023-02-23 09:50:00,76.45,76.64,76.4,76.51,92770.0,74.0693,74.2533,74.0208,74.1274,92770.0
2023-02-23 09:55:00,76.51,77.12,76.48,77.12,61825.0,74.1274,74.7184,74.0983,74.7184,61825.0
2023-02-23 10:00:00,77.15,77.56,77.14,77.52,72185.0,74.7475,75.1447,74.7378,75.1059,72185.0
2023-02-23 10:05:00,77.54,77.69,77.32,77.59,47551.0,75.1253,75.2706,74.9122,75.1738,47551.0
2023-02-23 10:10:00,77.57,77.81,77.52,77.79,38502.0,75.1544,75.3869,75.1059,75.3675,38502.0
2023-02-23 10:15:00,77.8,77.86,77.69,77.82,40098.0,75.3772,75.4353,75.2706,75.3966,40098.0
2023-02-23 10:20:00,77.84,77.9,77.72,77.79,80348.0,75.416,75.4741,75.2997,75.3675,80348.0
2023-02-23 10:25:00,77.79,77.91,77.78,77.87,55455.0,75.3675,75.4838,75.3578,75.445,55455.0
2023-02-23 10:30:00,77.86,77.87,77.44,77.51,46793.0,75.4353,75.445,75.0284,75.0962,46793.0
2023-02-23 10:35:00,77.5,77.5,77.14,77.14,75267.0,75.0866,75.0866,74.7378,74.7378,75267.0
2023-02-23 10:40:00,77.15,77.31,77.11,77.12,78797.0,74.7475,74.9025,74.7087,74.7184,78797.0
2023-02-23 10:45:00,77.12,77.18,76.85,76.92,74557.0,74.7184,74.7765,74.4568,74.5246,74557.0
2023-02-23 10:50:00,76.93,76.93,76.75,76.81,42293.0,74.5343,74.5343,74.3599,74.418,42293.0
2023-02-23 10:55:00,76.81,76.97,76.75,76.9,69138.0,74.418,74.5731,74.3599,74.5052,69138.0
2023-02-23 11:00:00,76.91,76.93,76.68,76.8,39773.0,74.5149,74.5343,74.2921,74.4084,39773.0
2023-02-23 11:05:00,76.8,76.83,76.68,76.69,33948.0,74.4084,74.4374,74.2921,74.3018,33948.0
2023-02-23 11:10:00,76.7,76.72,76.58,76.63,28358.0,74.3115,74.3308,74.1952,74.2436,28358.0
2023-02-23 11:15:00,76.63,76.85,76.63,76.83,36809.0,74.2436,74.4568,74.2436,74.4374,36809.0
2023-02-23 11:20:00,76.81,76.82,76.61,76.66,24361.0,74.418,74.4277,74.2243,74.2727,24361.0
2023-02-23 11:25:00,76.67,76.75,76.62,76.73,28682.0,74.2824,74.3599,74.234,74.3405,28682.0
2023-02-23 11:30:00,76.73,76.87,76.71,76.77,26874.0,74.3405,74.4762,74.3212,74.3793,26874.0
2023-02-23 11:35:00,76.77,76.77,76.61,76.63,21190.0,74.3793,74.3793,74.2243,74.2436,21190.0
2023-02-23 11:40:00,76.62,76.69,76.58,76.67,23314.0,74.234,74.3018,74.1952,74.2824,23314.0
2023-02-23 11:45:00,76.68,76.73,76.66,76.66,20626.0,74.2921,74.3405,74.2727,74.2727,20626.0
2023-02-23 11:50:00,76.65,76.65,76.46,76.46,23666.0,74.263,74.263,74.0789,74.0789,23666.0
2023-02-23 11:55:00,76.46,76.54,76.42,76.52,23283.0,74.0789,74.1565,74.0402,74.1371,23283.0
2023-02-23 12:00:00,76.52,76.61,76.5,76.52,26768.0,74.1371,74.2243,74.1177,74.1371,26768.0
2023-02-23 12:05:00,76.51,76.59,76.49,76.58,16838.0,74.1274,74.2049,74.108,74.1952,16838.0
2023-02-23 12:10:00,76.56,76.61,76.49,76.5,31736.0,74.1758,74.2243,74.108,74.1177,31736.0
2023-02-23 12:15:00,76.5,76.7,76.5,76.67,30820.0,74.1177,74.3115,74.1177,74.2824,30820.0
2023-02-23 12:20:00,76.67,76.68,76.53,76.62,12748.0,74.2824,74.2921,74.1468,74.234,12748.0
2023-02-23 12:25:00,76.62,76.65,76.53,76.58,18582.0,74.234,74.263,74.1468,74.1952,18582.0
2023-02-23 12:30:00,76.58,76.69,76.55,76.66,28658.0,74.1952,74.3018,74.1661,74.2727,28658.0
2023-02-23 12:35:00,76.65,76.7,76.59,76.6,22079.0,74.263,74.3115,74.2049,74.2146,22079.0
2023-02-23 12:40:00,76.59,76.61,76.46,76.55,25165.0,74.2049,74.2243,74.0789,74.1661,25165.0
2023-02-23 12:45:00,76.54,76.62,76.53,76.59,25031.0,74.1565,74.234,74.1468,74.2049,25031.0
2023-02-23 12:50:00,76.59,76.66,76.55,76.61,23499.0,74.2049,74.2727,74.1661,74.2243,23499.0
2023-02-23 12:55:00,76.62,76.63,76.55,76.58,44465.0,74.234,74.2436,74.1661,74.1952,44465.0
2023-02-23 13:00:00,76.57,76.69,76.54,76.68,41226.0,74.1855,74.3018,74.1565,74.2921,41226.0
2023-02-23 13:05:00,76.67,76.83,76.66,76.78,49004.0,74.2824,74.4374,74.2727,74.389,49004.0
2023-02-23 13:10:00,76.78,76.83,76.72,76.82,71374.0,74.389,74.4374,74.3308,74.4277,71374.0
2023-02-23 13:15:00,76.82,76.85,76.76,76.8,28996.0,74.4277,74.4568,74.3696,74.4084,28996.0
2023-02-23 13:20:00,76.8,76.85,76.78,76.81,42355.0,74.4084,74.4568,74.389,74.418,42355.0
2023-02-23 13:25:00,76.81,76.84,76.75,76.82,48684.0,74.418,74.4471,74.3599,74.4277,48684.0
2023-02-23 13:30:00,76.81,76.99,76.74,76.98,100124.0,74.418,74.5924,74.3502,74.5827,100124.0
2023-02-23 13:35:00,76.97,77.01,76.95,76.97,32708.0,74.5731,74.6118,74.5537,74.5731,32708.0
2023-02-23 13:40:00,76.96,77.0,76.83,76.86,32088.0,74.5634,74.6021,74.4374,74.4665,32088.0
2023-02-23 13:45:00,76.86,76.89,76.81,76.88,40275.0,74.4665,74.4956,74.418,74.4859,40275.0
2023-02-23 13:50:00,76.88,76.9,76.82,76.83,33478.0,74.4859,74.5052,74.4277,74.4374,33478.0
2023-02-23 13:55:00,76.83,76.99,76.8,76.98,86477.0,74.4374,74.5924,74.4084,74.5827,86477.0
2023-02-23 14:00:00,76.98,76.98,76.9,76.95,28270.0,74.5827,74.5827,74.5052,74.5537,28270.0
2023-02-23 14:05:00,76.96,77.0,76.92,76.94,24049.0,74.5634,74.6021,74.5246,74.544,24049.0
2023-02-23 14:10:00,76.95,76.98,76.91,76.95,32559.0,74.5537,74.5827,74.5149,74.5537,32559.0
2023-02-23 14:15:00,76.95,77.09,76.95,77.08,108603.0,74.5537,74.6893,74.5537,74.6796,108603.0
2023-02-23 14:20:00,77.08,77.19,77.08,77.15,32582.0,74.6796,74.7862,74.6796,74.7475,32582.0
2023-02-23 14:25:00,77.15,77.16,77.06,77.11,31856.0,74.7475,74.7571,74.6603,74.7087,31856.0
2023-02-23 14:30:00,77.12,77.15,77.09,77.09,41119.0,74.7184,74.7475,74.6893,74.6893,41119.0
2023-02-23 14:35:00,77.11,77.15,77.1,77.11,52284.0,74.7087,74.7475,74.699,74.7087,52284.0
2023-02-23 14:40:00,77.11,77.13,77.07,77.08,30269.0,74.7087,74.7281,74.6699,74.6796,30269.0
2023-02-23 14:45:00,77.09,77.18,77.08,77.16,46381.0,74.6893,74.7765,74.6796,74.7571,46381.0
2023-02-23 14:50:00,77.17,77.18,77.11,77.14,25409.0,74.7668,74.7765,74.7087,74.7378,25409.0
2023-02-23 14:55:00,77.14,77.14,77.04,77.09,50606.0,74.7378,74.7378,74.6409,74.6893,50606.0
2023-02-23 15:00:00,77.09,77.27,77.09,77.27,69627.0,74.6893,74.8637,74.6893,74.8637,69627.0
2023-02-23 15:05:00,77.26,77.4,77.26,77.35,45476.0,74.854,74.9897,74.854,74.9412,45476.0
2023-02-23 15:10:00,77.34,77.36,77.3,77.34,41680.0,74.9315,74.9509,74.8928,74.9315,41680.0
2023-02-23 15:15:00,77.34,77.4,77.31,77.34,84516.0,74.9315,74.9897,74.9025,74.9315,84516.0
2023-02-23 15:20:00,77.34,77.4,77.29,77.37,40760.0,74.9315,74.9897,74.8831,74.9606,40760.0
2023-02-23 15:25:00,77.37,77.41,77.32,77.37,56544.0,74.9606,74.9994,74.9122,74.9606,56544.0
2023-02-23 15:30:00,77.36,77.46,77.34,77.46,95970.0,74.9509,75.0478,74.9315,75.0478,95970.0
2023-02-23 15:35:00,77.46,77.56,77.4,77.55,62074.0,75.0478,75.1447,74.9897,75.135,62074.0
2023-02-23 15:40:00,77.54,77.58,77.49,77.51,67194.0,75.1253,75.1641,75.0769,75.0962,67194.0
2023-02-23 15:45:00,77.51,77.51,77.38,77.44,109100.0,75.0962,75.0962,74.9703,75.0284,109100.0
2023-02-23 15:50:00,77.44,77.61,77.42,77.57,159241.0,75.0284,75.1931,75.009,75.1544,159241.0
2023-02-23 15:55:00,77.57,77.79,77.55,77.78,460961.0,75.1544,75.3675,75.135,75.3578,460961.0
2023-02-24 09:30:00,77.18,77.18,76.91,77.03,96335.0,74.7765,74.7765,74.5149,74.6312,96335.0
2023-02-24 09:35:00,77.04,77.04,76.84,76.95,18941.0,74.6409,74.6409,74.4471,74.5537,18941.0
2023-02-24 09:40:00,76.95,76.96,76.58,76.58,24965.0,74.5537,74.5634,74.1952,74.1952,24965.0
2023-02-24 09:45:00,76.58,76.72,76.52,76.65,34464.0,74.1952,74.3308,74.1371,74.263,34464.0
2023-02-24 09:50:00,76.64,76.7,76.52,76.66,26258.0,74.2533,74.3115,74.1371,74.2727,26258.0
2023-02-24 09:55:00,76.67,76.79,76.51,76.52,43456.0,74.2824,74.3987,74.1274,74.1371,43456.0
2023-02-24 10:00:00,76.53,76.85,76.49,76.85,131305.0,74.1468,74.4568,74.108,74.4568,131305.0
2023-02-24 10:05:00,76.84,76.84,76.62,76.63,36310.0,74.4471,74.4471,74.234,74.2436,36310.0
2023-02-24 10:10:00,76.64,76.68,76.55,76.65,22554.0,74.2533,74.2921,74.1661,74.263,22554.0
2023-02-24 10:15:00,76.67,76.77,76.62,76.7,34757.0,74.2824,74.3793,74.234,74.3115,34757.0
2023-02-24 10:20:00,76.69,76.71,76.61,76.67,25530.0,74.3018,74.3212,74.2243,74.2824,25530.0
2023-02-24 10:25:00,76.68,76.7,76.6,76.68,52699.0,74.2921,74.3115,74.2146,74.2921,52699.0
2023-02-24 10:30:00,76.68,76.88,76.67,76.88,58435.0,74.2921,74.4859,74.2824,74.4859,58435.0
2023-02-24 10:35:00,76.89,76.94,76.77,76.8,33566.0,74.4956,74.544,74.3793,74.4084,33566.0
2023-02-24 10:40:00,76.79,76.81,76.65,76.78,23485.0,74.3987,74.418,74.263,74.389,23485.0
2023-02-24 10:45:00,76.77,76.89,76.74,76.76,32661.0,74.3793,74.4956,74.3502,74.3696,32661.0
2023-02-24 10:50:00,76.77,76.79,76.7,76.76,22018.0,74.3793,74.3987,74.3115,74.3696,22018.0
2023-02-24 10:55:00,76.76,76.94,76.74,76.9,35088.0,74.3696,74.544,74.3502,74.5052,35088.0
2023-02-24 11:00:00,76.91,76.97,76.84,76.9,18813.0,74.5149,74.5731,74.4471,74.5052,18813.0
2023-02-24 11:05:00,76.9,76.93,76.86,76.87,17964.0,74.5052,74.5343,74.4665,74.4762,17964.0
2023-02-24 11:10:00,76.87,76.96,76.85,76.9,26408.0,74.4762,74.5634,74.4568,74.5052,26408.0
2023-02-24 11:15:00,76.89,76.95,76.85,76.91,29414.0,74.4956,74.5537,74.4568,74.5149,29414.0
2023-02-24 11:20:00,76.91,76.99,76.84,76.95,22989.0,74.5149,74.5924,74.4471,74.5537,22989.0
2023-02-24 11:25:00,76.96,77.09,76.95,77.0,54788.0,74.5634,74.6893,74.5537,74.6021,54788.0
2023-02-24 11:30:00,77.01,77.06,76.87,76.92,47093.0,74.6118,74.6603,74.4762,74.5246,47093.0
2023-02-24 11:35:00,76.93,76.93,76.81,76.81,24627.0,74.5343,74.5343,74.418,74.418,24627.0
2023-02-24 11:40:00,76.81,76.98,76.81,76.95,21726.0,74.418,74.5827,74.418,74.5537,21726.0
2023-02-24 11:45:00,76.95,77.12,76.93,77.09,52385.0,74.5537,74.7184,74.5343,74.6893,52385.0
2023-02-24 11:50:00,77.09,77.16,77.07,77.08,20963.0,74.6893,74.7571,74.6699,74.6796,20963.0
2023-02-24 11:55:00,77.09,77.12,77.04,77.1,26397.0,74.6893,74.7184,74.6409,74.699,26397.0
2023-02-24 12:00:00,77.09,77.14,77.0,77.02,35311.0,74.6893,74.7378,74.6021,74.6215,35311.0
2023-02-24 12:05:00,77.02,77.11,77.0,77.09,28123.0,74.6215,74.7087,74.6021,74.6893,28123.0
2023-02-24 12:10:00,77.09,77.15,77.06,77.14,19552.0,74.6893,74.7475,74.6603,74.7378,19552.0
2023-02-24 12:15:00,77.14,77.15,77.02,77.03,27246.0,74.7378,74.7475,74.6215,74.6312,27246.0
2023-02-24 12:20:00,77.03,77.09,77.03,77.07,36540.0,74.6312,74.6893,74.6312,74.6699,36540.0
2023-02-24 12:25:00,77.06,77.1,77.0,77.01,68796.0,74.6603,74.699,74.6021,74.6118,68796.0
2023-02-24 12:30:00,77.01,77.09,77.0,77.0,63448.0,74.6118,74.6893,74.6021,74.6021,63448.0
2023-02-24 12:35:00,77.0,77.09,76.99,77.05,29430.0,74.6021,74.6893,74.5924,74.6506,29430.0
2023-02-24 12:40:00,77.05,77.11,77.01,77.02,60365.0,74.6506,74.7087,74.6118,74.6215,60365.0
2023-02-24 12:45:00,77.01,77.04,77.0,77.01,28759.0,74.6118,74.6409,74.6021,74.6118,28759.0
2023-02-24 12:50:00,77.01,77.06,77.0,77.05,54961.0,74.6118,74.6603,74.6021,74.6506,54961.0
2023-02-24 12:55:00,77.04,77.04,76.93,76.94,53096.0,74.6409,74.6409,74.5343,74.544,53096.0
2023-02-24 13:00:00,76.93,76.98,76.9,76.98,16120.0,74.5343,74.5827,74.5052,74.5827,16120.0
2023-02-24 13:05:00,76.97,77.11,76.95,77.08,41636.0,74.5731,74.7087,74.5537,74.6796,41636.0
2023-02-24 13:10:00,77.08,77.19,77.07,77.17,37919.0,74.6796,74.7862,74.6699,74.7668,37919.0
2023-02-24 13:15:00,77.16,77.31,77.15,77.25,40549.0,74.7571,74.9025,74.7475,74.8443,40549.0
2023-02-24 13:20:00,77.25,77.37,77.23,77.37,28881.0,74.8443,74.9606,74.825,74.9606,28881.0
2023-02-24 13:25:00,77.37,77.44,77.34,77.42,31957.0,74.9606,75.0284,74.9315,75.009,31957.0
2023-02-24 13:30:00,77.42,77.46,77.3,77.35,62037.0,75.009,75.0478,74.8928,74.9412,62037.0
2023-02-24 13:35:00,77.35,77.39,77.22,77.28,35751.0,74.9412,74.98,74.8153,74.8734,35751.0
2023-02-24 13:40:00,77.28,77.37,77.23,77.26,33370.0,74.8734,74.9606,74.825,74.854,33370.0
2023-02-24 13:45:00,77.26,77.28,77.19,77.21,39231.0,74.854,74.8734,74.7862,74.8056,39231.0
2023-02-24 13:50:00,77.19,77.33,77.19,77.32,26209.0,74.7862,74.9218,74.7862,74.9122,26209.0
2023-02-24 13:55:00,77.32,77.35,77.2,77.24,30320.0,74.9122,74.9412,74.7959,74.8347,30320.0
2023-02-24 14:00:00,77.25,77.33,77.23,77.28,35712.0,74.8443,74.9218,74.825,74.8734,35712.0
2023-02-24 14:05:00,77.27,77.36,77.26,77.31,32835.0,74.8637,74.9509,74.854,74.9025,32835.0
2023-02-24 14:10:00,77.32,77.33,77.27,77.32,25806.0,74.9122,74.9218,74.8637,74.9122,25806.0
2023-02-24 14:15:00,77.32,77.37,77.2,77.23,46021.0,74.9122,74.9606,74.7959,74.825,46021.0
2023-02-24 14:20:00,77.23,77.31,77.19,77.28,45268.0,74.825,74.9025,74.7862,74.8734,45268.0
2023-02-24 14:25:00,77.29,77.42,77.29,77.42,32050.0,74.8831,75.009,74.8831,75.009,32050.0
2023-02-24 14:30:00,77.42,77.49,77.36,77.41,70809.0,75.009,75.0769,74.9509,74.9994,70809.0
2023-02-24 14:35:00,77.41,77.41,77.31,77.39,31649.0,74.9994,74.9994,74.9025,74.98,31649.0
2023-02-24 14:40:00,77.4,77.4,77.25,77.28,31856.0,74.9897,74.9897,74.8443,74.8734,31856.0
2023-02-24 14:45:00,77.27,77.41,77.25,77.39,64349.0,74.8637,74.9994,74.8443,74.98,64349.0
2023-02-24 14:50:00,77.39,77.6,77.38,77.59,55228.0,74.98,75.1834,74.9703,75.1738,55228.0
2023-02-24 14:55:00,77.58,77.63,77.52,77.63,69455.0,75.1641,75.2125,75.1059,75.2125,69455.0
2023-02-24 15:00:00,77.63,77.7,77.54,77.55,53614.0,75.2125,75.2803,75.1253,75.135,53614.0
2023-02-24 15:05:00,77.53,77.58,77.49,77.49,53595.0,75.1156,75.1641,75.0769,75.0769,53595.0
2023-02-24 15:10:00,77.49,77.57,77.43,77.44,50771.0,75.0769,75.1544,75.0187,75.0284,50771.0
2023-02-24 15:15:00,77.44,77.54,77.41,77.54,42293.0,75.0284,75.1253,74.9994,75.1253,42293.0
2023-02-24 15:20:00,77.54,77.62,77.53,77.62,44494.0,75.1253,75.2028,75.1156,75.2028,44494.0
2023-02-24 15:25:00,77.62,77.68,77.56,77.59,86852.0,75.2028,75.2609,75.1447,75.1738,86852.0
2023-02-24 15:30:00,77.59,77.59,77.33,77.34,58623.0,75.1738,75.1738,74.9218,74.9315,58623.0
2023-02-24 15:35:00,77.34,77.39,77.3,77.33,55004.0,74.9315,74.98,74.8928,74.9218,55004.0
2023-02-24 15:40:00,77.33,77.34,77.26,77.29,67365.0,74.9218,74.9315,74.854,74.8831,67365.0
2023-02-24 15:45:00,77.28,77.3,77.19,77.22,88217.0,74.8734,74.8928,74.7862,74.8153,88217.0
2023-02-24 15:50:00,77.22,77.25,77.06,77.17,162160.0,74.8153,74.8443,74.6603,74.7668,162160.0
2023-02-24 15:55:00,77.18,77.23,77.11,77.19,443100.0,74.7765,74.825,74.7087,74.7862,443100.0
2023-02-27 09:30:00,78.02,78.02,77.57,77.66,94284.0,75.5904,75.5904,75.1544,75.2416,94284.0
2023-02-27 09:35:00,77.65,77.67,77.5,77.6,41324.0,75.2319,75.2513,75.0866,75.1834,41324.0
2023-02-27 09:40:00,77.62,77.62,77.45,77.45,36950.0,75.2028,75.2028,75.0381,75.0381,36950.0
2023-02-27 09:45:00,77.44,77.57,77.4,77.51,33861.0,75.0284,75.1544,74.9897,75.0962,33861.0
2023-02-27 09:50:00,77.5,77.52,77.43,77.47,29289.0,75.0866,75.1059,75.0187,75.0575,29289.0
2023-02-27 09:55:00,77.47,77.48,77.34,77.37,32149.0,75.0575,75.0672,74.9315,74.9606,32149.0
2023-02-27 10:00:00,77.38,77.69,77.38,77.67,32503.0,74.9703,75.2706,74.9703,75.2513,32503.0
2023-02-27 10:05:00,77.69,77.71,77.59,77.63,34689.0,75.2706,75.29,75.1738,75.2125,34689.0
2023-02-27 10:10:00,77.61,77.62,77.48,77.49,17108.0,75.1931,75.2028,75.0672,75.0769,17108.0
2023-02-27 10:15:00,77.49,77.54,77.41,77.52,26104.0,75.0769,75.1253,74.9994,75.1059,26104.0
2023-02-27 10:20:00,77.52,77.53,77.37,77.48,18682.0,75.1059,75.1156,74.9606,75.0672,18682.0
2023-02-27 10:25:00,77.47,77.49,77.38,77.4,34495.0,75.0575,75.0769,74.9703,74.9897,34495.0
2023-02-27 10:30:00,77.39,77.46,77.34,77.42,45448.0,74.98,75.0478,74.9315,75.009,45448.0
2023-02-27 10:35:00,77.41,77.41,77.2,77.2,33980.0,74.9994,74.9994,74.7959,74.7959,33980.0
2023-02-27 10:40:00,77.18,77.19,76.97,77.01,39071.0,74.7765,74.7862,74.5731,74.6118,39071.0
2023-02-27 10:45:00,76.98,77.01,76.91,76.97,29266.0,74.5827,74.6118,74.5149,74.5731,29266.0
2023-02-27 10:50:00,76.97,77.03,76.94,77.03,44741.0,74.5731,74.6312,74.544,74.6312,44741.0
2023-02-27 10:55:00,77.0,77.01,76.88,77.0,59770.0,74.6021,74.6118,74.4859,74.6021,59770.0
2023-02-27 11:00:00,77.0,77.08,76.95,76.98,16203.0,74.6021,74.6796,74.5537,74.5827,16203.0
2023-02-27 11:05:00,76.97,77.01,76.94,76.96,15302.0,74.5731,74.6118,74.544,74.5634,15302.0
2023-02-27 11:10:00,76.96,76.99,76.84,76.9,31209.0,74.5634,74.5924,74.4471,74.5052,31209.0
2023-02-27 11:15:00,76.89,76.92,76.82,76.89,23420.0,74.4956,74.5246,74.4277,74.4956,23420.0
2023-02-27 11:20:00,76.88,76.93,76.83,76.88,36749.0,74.4859,74.5343,74.4374,74.4859,36749.0
2023-02-27 11:25:00,76.89,76.92,76.85,76.89,22680.0,74.4956,74.5246,74.4568,74.4956,22680.0
2023-02-27 11:30:00,76.9,76.94,76.84,76.88,35603.0,74.5052,74.544,74.4471,74.4859,35603.0
2023-02-27 11:35:00,76.88,76.88,76.72,76.73,23858.0,74.4859,74.4859,74.3308,74.3405,23858.0
2023-02-27 11:40:00,76.73,76.78,76.7,76.7,17824.0,74.3405,74.389,74.3115,74.3115,17824.0
2023-02-27 11:45:00,76.69,76.71,76.61,76.66,16200.0,74.3018,74.3212,74.2243,74.2727,16200.0
2023-02-27 11:50:00,76.67,76.73,76.65,76.69,14778.0,74.2824,74.3405,74.263,74.3018,14778.0
2023-02-27 11:55:00,76.69,76.72,76.62,76.68,16651.0,74.3018,74.3308,74.234,74.2921,16651.0
2023-02-27 12:00:00,76.7,76.73,76.63,76.65,14694.0,74.3115,74.3405,74.2436,74.263,14694.0
2023-02-27 12:05:00,76.66,76.73,76.53,76.53,20673.0,74.2727,74.3405,74.1468,74.1468,20673.0
2023-02-27 12:10:00,76.52,76.64,76.48,76.64,36034.0,74.1371,74.2533,74.0983,74.2533,36034.0
2023-02-27 12:15:00,76.64,76.68,76.57,76.58,18702.0,74.2533,74.2921,74.1855,74.1952,18702.0
2023-02-27 12:20:00,76.57,76.62,76.49,76.59,24872.0,74.1855,74.234,74.108,74.2049,24872.0
2023-02-27 12:25:00,76.6,76.74,76.57,76.73,21355.0,74.2146,74.3502,74.1855,74.3405,21355.0
2023-02-27 12:30:00,76.73,76.86,76.73,76.8,21137.0,74.3405,74.4665,74.3405,74.4084,21137.0
2023-02-27 12:35:00,76.8,76.9,76.79,76.89,12489.0,74.4084,74.5052,74.3987,74.4956,12489.0
2023-02-27 12:40:00,76.89,76.93,76.84,76.93,11319.0,74.4956,74.5343,74.4471,74.5343,11319.0
2023-02-27 12:45:00,76.95,76.97,76.92,76.96,20264.0,74.5537,74.5731,74.5246,74.5634,20264.0
2023-02-27 12:50:00,76.96,77.0,76.9,77.0,29744.0,74.5634,74.6021,74.5052,74.6021,29744.0
2023-02-27 12:55:00,77.01,77.01,76.97,76.98,15939.0,74.6118,74.6118,74.5731,74.5827,15939.0
2023-02-27 13:00:00,76.98,77.0,76.95,76.97,19268.0,74.5827,74.6021,74.5537,74.5731,19268.0
2023-02-27 13:05:00,76.98,77.0,76.96,76.99,22667.0,74.5827,74.6021,74.5634,74.5924,22667.0
2023-02-27 13:10:00,76.98,77.25,76.98,77.25,87953.0,74.5827,74.8443,74.5827,74.8443,87953.0
2023-02-27 13:15:00,77.24,77.34,77.22,77.23,28418.0,74.8347,74.9315,74.8153,74.825,28418.0
2023-02-27 13:20:00,77.23,77.23,77.12,77.16,21816.0,74.825,74.825,74.7184,74.7571,21816.0
2023-02-27 13:25:00,77.16,77.28,77.15,77.28,17442.0,74.7571,74.8734,74.7475,74.8734,17442.0
2023-02-27 13:30:00,77.28,77.31,77.26,77.27,18358.0,74.8734,74.9025,74.854,74.8637,18358.0
2023-02-27 13:35:00,77.28,77.28,77.2,77.25,23913.0,74.8734,74.8734,74.7959,74.8443,23913.0
2023-02-27 13:40:00,77.25,77.26,77.17,77.17,26934.0,74.8443,74.854,74.7668,74.7668,26934.0
2023-02-27 13:45:00,77.18,77.21,77.15,77.18,37616.0,74.7765,74.8056,74.7475,74.7765,37616.0
2023-02-27 13:50:00,77.18,77.23,77.18,77.19,20980.0,74.7765,74.825,74.7765,74.7862,20980.0
2023-02-27 13:55:00,77.19,77.3,77.18,77.3,24833.0,74.7862,74.8928,74.7765,74.8928,24833.0
2023-02-27 14:00:00,77.29,77.36,77.28,77.31,23863.0,74.8831,74.9509,74.8734,74.9025,23863.0
2023-02-27 14:05:00,77.31,77.38,77.28,77.31,25255.0,74.9025,74.9703,74.8734,74.9025,25255.0
2023-02-27 14:10:00,77.3,77.34,77.26,77.27,22168.0,74.8928,74.9315,74.854,74.8637,22168.0
2023-02-27 14:15:00,77.27,77.28,77.11,77.14,74534.0,74.8637,74.8734,74.7087,74.7378,74534.0
2023-02-27 14:20:00,77.14,77.14,77.02,77.03,52805.0,74.7378,74.7378,74.6215,74.6312,52805.0
2023-02-27 14:25:00,77.03,77.04,77.0,77.03,34992.0,74.6312,74.6409,74.6021,74.6312,34992.0
2023-02-27 14:30:00,77.03,77.16,77.02,77.12,44062.0,74.6312,74.7571,74.6215,74.7184,44062.0
2023-02-27 14:35:00,77.12,77.24,77.12,77.23,24125.0,74.7184,74.8347,74.7184,74.825,24125.0
2023-02-27 14:40:00,77.23,77.24,77.15,77.21,21327.0,74.825,74.8347,74.7475,74.8056,21327.0
2023-02-27 14:45:00,77.21,77.25,77.12,77.24,22162.0,74.8056,74.8443,74.7184,74.8347,22162.0
2023-02-27 14:50:00,77.25,77.34,77.24,77.24,136874.0,74.8443,74.9315,74.8347,74.8347,136874.0
2023-02-27 14:55:00,77.23,77.25,77.16,77.2,33867.0,74.825,74.8443,74.7571,74.7959,33867.0
2023-02-27 15:00:00,77.19,77.2,77.07,77.08,29780.0,74.7862,74.7959,74.6699,74.6796,29780.0
2023-02-27 15:05:00,77.07,77.07,76.94,76.98,35917.0,74.6699,74.6699,74.544,74.5827,35917.0
2023-02-27 15:10:00,76.98,77.02,76.95,76.95,26100.0,74.5827,74.6215,74.5537,74.5537,26100.0
2023-02-27 15:15:00,76.96,76.97,76.89,76.89,29835.0,74.5634,74.5731,74.4956,74.4956,29835.0
2023-02-27 15:20:00,76.89,76.89,76.76,76.78,88870.0,74.4956,74.4956,74.3696,74.389,88870.0
2023-02-27 15:25:00,76.79,76.82,76.71,76.78,47864.0,74.3987,74.4277,74.3212,74.389,47864.0
2023-02-27 15:30:00,76.78,76.79,76.66,76.69,48661.0,74.389,74.3987,74.2727,74.3018,48661.0
2023-02-27 15:35:00,76.7,76.72,76.63,76.66,50046.0,74.3115,74.3308,74.2436,74.2727,50046.0
2023-02-27 15:40:00,76.67,76.76,76.62,76.66,56472.0,74.2824,74.3696,74.234,74.2727,56472.0
2023-02-27 15:45:00,76.67,76.76,76.65,76.69,62032.0,74.2824,74.3696,74.263,74.3018,62032.0
2023-02-27 15:50:00,76.68,76.82,76.65,76.81,141126.0,74.2921,74.4277,74.263,74.418,141126.0
2023-02-27 15:55:00,76.82,76.92,76.78,76.91,329524.0,74.4277,74.5246,74.389,74.5149,329524.0
2023-02-28 09:30:00,77.0,77.22,76.82,77.07,164473.0,74.6021,74.8153,74.4277,74.6699,164473.0
2023-02-28 09:35:00,77.09,77.28,77.09,77.09,41002.0,74.6893,74.8734,74.6893,74.6893,41002.0
2023-02-28 09:40:00,77.11,77.16,77.05,77.11,21879.0,74.7087,74.7571,74.6506,74.7087,21879.0
2023-02-28 09:45:00,77.12,77.18,76.96,76.97,22356.0,74.7184,74.7765,74.5634,74.5731,22356.0
2023-02-28 09:50:00,76.98,77.01,76.85,76.99,60310.0,74.5827,74.6118,74.4568,74.5924,60310.0
2023-02-28 09:55:00,76.99,77.07,76.97,76.99,34881.0,74.5924,74.6699,74.5731,74.5924,34881.0
2023-02-28 10:00:00,76.99,77.1,76.95,77.06,25507.0,74.5924,74.699,74.5537,74.6603,25507.0
2023-02-28 10:05:00,77.07,77.11,76.96,76.96,17822.0,74.6699,74.7087,74.5634,74.5634,17822.0
2023-02-28 10:10:00,76.96,76.96,76.73,76.74,24379.0,74.5634,74.5634,74.3405,74.3502,24379.0
2023-02-28 10:15:00,76.74,76.98,76.74,76.98,29286.0,74.3502,74.5827,74.3502,74.5827,29286.0
2023-02-28 10:20:00,77.0,77.06,76.95,77.04,19946.0,74.6021,74.6603,74.5537,74.6409,19946.0
2023-02-28 10:25:00,77.04,77.14,77.04,77.06,19597.0,74.6409,74.7378,74.6409,74.6603,19597.0
2023-02-28 10:30:00,77.06,77.1,76.94,77.01,32720.0,74.6603,74.699,74.544,74.6118,32720.0
2023-02-28 10:35:00,77.01,77.01,76.89,76.97,31736.0,74.6118,74.6118,74.4956,74.5731,31736.0
2023-02-28 10:40:00,76.96,77.09,76.94,77.02,47650.0,74.5634,74.6893,74.544,74.6215,47650.0
2023-02-28 10:45:00,77.01,77.08,76.99,77.0,14647.0,74.6118,74.6796,74.5924,74.6021,14647.0
2023-02-28 10:50:00,77.01,77.1,76.98,77.06,25979.0,74.6118,74.699,74.5827,74.6603,25979.0
2023-02-28 10:55:00,77.06,77.09,76.97,76.98,24789.0,74.6603,74.6893,74.5731,74.5827,24789.0
2023-02-28 11:00:00,76.99,77.18,76.98,77.15,15399.0,74.5924,74.7765,74.5827,74.7475,15399.0
2023-02-28 11:05:00,77.15,77.17,77.12,77.17,13555.0,74.7475,74.7668,74.7184,74.7668,13555.0
2023-02-28 11:10:00,77.17,77.23,77.14,77.19,31883.0,74.7668,74.825,74.7378,74.7862,31883.0
2023-02-28 11:15:00,77.19,77.23,77.17,77.2,17576.0,74.7862,74.825,74.7668,74.7959,17576.0
2023-02-28 11:20:00,77.19,77.19,77.06,77.07,14632.0,74.7862,74.7862,74.6603,74.6699,14632.0
2023-02-28 11:25:00,77.08,77.13,77.06,77.08,20681.0,74.6796,74.7281,74.6603,74.6796,20681.0
2023-02-28 11:30:00,77.08,77.13,77.06,77.09,18152.0,74.6796,74.7281,74.6603,74.6893,18152.0
2023-02-28 11:35:00,77.09,77.09,76.97,77.0,16521.0,74.6893,74.6893,74.5731,74.6021,16521.0
2023-02-28 11:40:00,77.02,77.09,77.0,77.06,15325.0,74.6215,74.6893,74.6021,74.6603,15325.0
2023-02-28 11:45:00,77.05,77.09,77.01,77.09,12028.0,74.6506,74.6893,74.6118,74.6893,12028.0
2023-02-28 11:50:00,77.09,77.11,77.02,77.03,37963.0,74.6893,74.7087,74.6215,74.6312,37963.0
2023-02-28 11:55:00,77.03,77.07,76.99,77.05,14145.0,74.6312,74.6699,74.5924,74.6506,14145.0
2023-02-28 12:00:00,77.06,77.12,77.05,77.07,15548.0,74.6603,74.7184,74.6506,74.6699,15548.0
2023-02-28 12:05:00,77.07,77.08,77.04,77.07,18388.0,74.6699,74.6796,74.6409,74.6699,18388.0
2023-02-28 12:10:00,77.07,77.17,77.07,77.14,21510.0,74.6699,74.7668,74.6699,74.7378,21510.0
2023-02-28 12:15:00,77.14,77.19,77.08,77.14,16680.0,74.7378,74.7862,74.6796,74.7378,16680.0
2023-02-28 12:20:00,77.14,77.16,77.11,77.15,12700.0,74.7378,74.7571,74.7087,74.7475,12700.0
2023-02-28 12:25:00,77.15,77.15,77.05,77.06,17578.0,74.7475,74.7475,74.6506,74.6603,17578.0
2023-02-28 12:30:00,77.06,77.11,77.05,77.07,15251.0,74.6603,74.7087,74.6506,74.6699,15251.0
2023-02-28 12:35:00,77.09,77.1,76.99,76.99,34418.0,74.6893,74.699,74.5924,74.5924,34418.0
2023-02-28 12:40:00,76.98,76.98,76.89,76.95,18979.0,74.5827,74.5827,74.4956,74.5537,18979.0
2023-02-28 12:45:00,76.95,76.99,76.88,76.98,24015.0,74.5537,74.5924,74.4859,74.5827,24015.0
2023-02-28 12:50:00,76.98,77.02,76.97,77.0,14513.0,74.5827,74.6215,74.5731,74.6021,14513.0
2023-02-28 12:55:00,77.01,77.06,77.01,77.01,15787.0,74.6118,74.6603,74.6118,74.6118,15787.0
2023-02-28 13:00:00,77.01,77.03,76.96,76.97,15025.0,74.6118,74.6312,74.5634,74.5731,15025.0
2023-02-28 13:05:00,76.97,76.98,76.93,76.96,12266.0,74.5731,74.5827,74.5343,74.5634,12266.0
2023-02-28 13:10:00,76.96,76.98,76.9,76.9,12335.0,74.5634,74.5827,74.5052,74.5052,12335.0
2023-02-28 13:15:00,76.89,76.97,76.88,76.96,13178.0,74.4956,74.5731,74.4859,74.5634,13178.0
2023-02-28 13:20:00,76.96,77.01,76.96,76.98,13674.0,74.5634,74.6118,74.5634,74.5827,13674.0
2023-02-28 13:25:00,76.98,76.98,76.85,76.91,29128.0,74.5827,74.5827,74.4568,74.5149,29128.0
2023-02-28 13:30:00,76.89,76.94,76.84,76.89,20072.0,74.4956,74.544,74.4471,74.4956,20072.0
2023-02-28 13:35:00,76.9,76.9,76.81,76.83,19308.0,74.5052,74.5052,74.418,74.4374,19308.0
2023-02-28 13:40:00,76.82,76.91,76.8,76.89,23312.0,74.4277,74.5149,74.4084,74.4956,23312.0
2023-02-28 13:45:00,76.89,76.97,76.87,76.95,20548.0,74.4956,74.5731,74.4762,74.5537,20548.0
2023-02-28 13:50:00,76.94,77.01,76.92,77.01,45038.0,74.544,74.6118,74.5246,74.6118,45038.0
2023-02-28 13:55:00,77.02,77.06,76.91,76.91,76907.0,74.6215,74.6603,74.5149,74.5149,76907.0
2023-02-28 14:00:00,76.91,77.02,76.9,77.01,37040.0,74.5149,74.6215,74.5052,74.6118,37040.0
2023-02-28 14:05:00,77.0,77.0,76.84,76.94,35442.0,74.6021,74.6021,74.4471,74.544,35442.0
2023-02-28 14:10:00,76.95,76.98,76.9,76.95,33400.0,74.5537,74.5827,74.5052,74.5537,33400.0
2023-02-28 14:15:00,76.94,76.95,76.83,76.86,25970.0,74.544,74.5537,74.4374,74.4665,25970.0
2023-02-28 14:20:00,76.85,76.97,76.84,76.97,28154.0,74.4568,74.5731,74.4471,74.5731,28154.0
2023-02-28 14:25:00,76.96,77.01,76.92,76.93,23463.0,74.5634,74.6118,74.5246,74.5343,23463.0
2023-02-28 14:30:00,76.92,76.99,76.92,76.98,25519.0,74.5246,74.5924,74.5246,74.5827,25519.0
2023-02-28 14:35:00,76.99,77.02,76.95,76.98,19386.0,74.5924,74.6215,74.5537,74.5827,19386.0
2023-02-28 14:40:00,76.97,76.97,76.84,76.86,23615.0,74.5731,74.5731,74.4471,74.4665,23615.0
2023-02-28 14:45:00,76.86,76.88,76.84,76.84,24413.0,74.4665,74.4859,74.4471,74.4471,24413.0
2023-02-28 14:50:00,76.84,76.84,76.76,76.79,26936.0,74.4471,74.4471,74.3696,74.3987,26936.0
2023-02-28 14:55:00,76.78,76.83,76.74,76.76,32837.0,74.389,74.4374,74.3502,74.3696,32837.0
2023-02-28 15:00:00,76.75,76.76,76.69,76.71,25693.0,74.3599,74.3696,74.3018,74.3212,25693.0
2023-02-28 15:05:00,76.71,76.71,76.66,76.68,25747.0,74.3212,74.3212,74.2727,74.2921,25747.0
2023-02-28 15:10:00,76.67,76.73,76.64,76.67,33292.0,74.2824,74.3405,74.2533,74.2824,33292.0
2023-02-28 15:15:00,76.66,76.74,76.63,76.71,24227.0,74.2727,74.3502,74.2436,74.3212,24227.0
2023-02-28 15:20:00,76.72,76.73,76.61,76.66,36222.0,74.3308,74.3405,74.2243,74.2727,36222.0
2023-02-28 15:25:00,76.66,76.67,76.56,76.65,39986.0,74.2727,74.2824,74.1758,74.263,39986.0
2023-02-28 15:30:00,76.66,76.73,76.59,76.63,62357.0,74.2727,74.3405,74.2049,74.2436,62357.0
2023-02-28 15:35:00,76.63,76.68,76.58,76.67,39478.0,74.2436,74.2921,74.1952,74.2824,39478.0
2023-02-28 15:40:00,76.67,76.67,76.55,76.55,65761.0,74.2824,74.2824,74.1661,74.1661,65761.0
2023-02-28 15:45:00,76.55,76.55,76.47,76.48,97639.0,74.1661,74.1661,74.0886,74.0983,97639.0
2023-02-28 15:50:00,76.48,76.61,76.42,76.56,145525.0,74.0983,74.2243,74.0402,74.1758,145525.0
2023-02-28 15:55:00,76.56,76.72,76.55,76.59,390883.0,74.1758,74.3308,74.1661,74.2049,390883.0
2023-03-01 09:30:00,76.11,76.28,75.81,76.22,215026.0,73.7398,73.9045,73.4492,73.8464,215026.0
2023-03-01 09:35:00,76.21,76.49,76.17,76.43,59176.0,73.8367,74.108,73.798,74.0499,59176.0
2023-03-01 09:40:00,76.42,76.54,76.34,76.45,38259.0,74.0402,74.1565,73.9627,74.0693,38259.0
2023-03-01 09:45:00,76.46,76.7,76.46,76.61,49210.0,74.0789,74.3115,74.0789,74.2243,49210.0
2023-03-01 09:50:00,76.62,76.8,76.62,76.7,71666.0,74.234,74.4084,74.234,74.3115,71666.0
2023-03-01 09:55:00,76.71,76.82,76.4,76.43,51125.0,74.3212,74.4277,74.0208,74.0499,51125.0
2023-03-01 10:00:00,76.45,76.54,76.28,76.4,51593.0,74.0693,74.1565,73.9045,74.0208,51593.0
2023-03-01 10:05:00,76.38,76.39,76.09,76.09,28135.0,74.0014,74.0111,73.7205,73.7205,28135.0
2023-03-01 10:10:00,76.08,76.14,75.96,76.02,29735.0,73.7108,73.7689,73.5945,73.6526,29735.0
2023-03-01 10:15:00,76.02,76.15,76.0,76.14,49141.0,73.6526,73.7786,73.6333,73.7689,49141.0
2023-03-01 10:20:00,76.16,76.24,76.09,76.16,25658.0,73.7883,73.8658,73.7205,73.7883,25658.0
2023-03-01 10:25:00,76.18,76.23,76.12,76.13,17952.0,73.8077,73.8561,73.7495,73.7592,17952.0
2023-03-01 10:30:00,76.13,76.2,76.04,76.19,32352.0,73.7592,73.827,73.672,73.8173,32352.0
2023-03-01 10:35:00,76.19,76.3,76.14,76.17,59510.0,73.8173,73.9239,73.7689,73.798,59510.0
2023-03-01 10:40:00,76.17,76.22,76.07,76.13,25221.0,73.798,73.8464,73.7011,73.7592,25221.0
2023-03-01 10:45:00,76.12,76.16,76.05,76.15,20964.0,73.7495,73.7883,73.6817,73.7786,20964.0
2023-03-01 10:50:00,76.15,76.24,76.14,76.17,27751.0,73.7786,73.8658,73.7689,73.798,27751.0
2023-03-01 10:55:00,76.17,76.18,76.03,76.08,38374.0,73.798,73.8077,73.6623,73.7108,38374.0
2023-03-01 11:00:00,76.08,76.09,75.94,75.99,24458.0,73.7108,73.7205,73.5751,73.6236,24458.0
2023-03-01 11:05:00,75.98,76.05,75.9,75.94,24120.0,73.6139,73.6817,73.5364,73.5751,24120.0
2023-03-01 11:10:00,75.93,75.93,75.84,75.87,34425.0,73.5654,73.5654,73.4782,73.5073,34425.0
2023-03-01 11:15:00,75.87,75.89,75.73,75.76,33858.0,73.5073,73.5267,73.3717,73.4007,33858.0
2023-03-01 11:20:00,75.75,75.95,75.74,75.94,22838.0,73.3911,73.5848,73.3814,73.5751,22838.0
2023-03-01 11:25:00,75.94,76.08,75.94,76.03,56081.0,73.5751,73.7108,73.5751,73.6623,56081.0
2023-03-01 11:30:00,76.04,76.2,76.04,76.1,40744.0,73.672,73.827,73.672,73.7302,40744.0
2023-03-01 11:35:00,76.1,76.21,76.07,76.1,25438.0,73.7302,73.8367,73.7011,73.7302,25438.0
2023-03-01 11:40:00,76.09,76.16,76.09,76.12,52809.0,73.7205,73.7883,73.7205,73.7495,52809.0
2023-03-01 11:45:00,76.12,76.23,76.12,76.22,23715.0,73.7495,73.8561,73.7495,73.8464,23715.0
2023-03-01 11:50:00,76.23,76.47,76.23,76.47,42490.0,73.8561,74.0886,73.8561,74.0886,42490.0
2023-03-01 11:55:00,76.48,76.51,76.39,76.45,98252.0,74.0983,74.1274,74.0111,74.0693,98252.0
2023-03-01 12:00:00,76.46,76.52,76.42,76.43,65606.0,74.0789,74.1371,74.0402,74.0499,65606.0
2023-03-01 12:05:00,76.42,76.56,76.39,76.52,56587.0,74.0402,74.1758,74.0111,74.1371,56587.0
2023-03-01 12:10:00,76.53,76.62,76.51,76.56,34096.0,74.1468,74.234,74.1274,74.1758,34096.0
2023-03-01 12:15:00,76.56,76.66,76.55,76.62,86889.0,74.1758,74.2727,74.1661,74.234,86889.0
2023-03-01 12:20:00,76.63,76.63,76.57,76.59,24395.0,74.2436,74.2436,74.1855,74.2049,24395.0
2023-03-01 12:25:00,76.59,76.74,76.58,76.69,21137.0,74.2049,74.3502,74.1952,74.3018,21137.0
2023-03-01 12:30:00,76.7,76.81,76.7,76.8,19051.0,74.3115,74.418,74.3115,74.4084,19051.0
2023-03-01 12:35:00,76.79,76.81,76.71,76.73,23961.0,74.3987,74.418,74.3212,74.3405,23961.0
2023-03-01 12:40:00,76.73,76.76,76.63,76.63,17434.0,74.3405,74.3696,74.2436,74.2436,17434.0
2023-03-01 12:45:00,76.63,76.76,76.63,76.7,15230.0,74.2436,74.3696,74.2436,74.3115,15230.0
2023-03-01 12:50:00,76.7,76.81,76.69,76.8,13442.0,74.3115,74.418,74.3018,74.4084,13442.0
2023-03-01 12:55:00,76.8,76.8,76.68,76.72,25941.0,74.4084,74.4084,74.2921,74.3308,25941.0
2023-03-01 13:00:00,76.71,76.71,76.64,76.66,12767.0,74.3212,74.3212,74.2533,74.2727,12767.0
2023-03-01 13:05:00,76.66,76.66,76.57,76.59,12646.0,74.2727,74.2727,74.1855,74.2049,12646.0
2023-03-01 13:10:00,76.6,76.63,76.57,76.61,9990.0,74.2146,74.2436,74.1855,74.2243,9990.0
2023-03-01 13:15:00,76.61,76.66,76.59,76.65,16693.0,74.2243,74.2727,74.2049,74.263,16693.0
2023-03-01 13:20:00,76.66,76.66,76.52,76.55,18734.0,74.2727,74.2727,74.1371,74.1661,18734.0
2023-03-01 13:25:00,76.54,76.54,76.47,76.48,15944.0,74.1565,74.1565,74.0886,74.0983,15944.0
2023-03-01 13:30:00,76.48,76.5,76.42,76.47,24127.0,74.0983,74.1177,74.0402,74.0886,24127.0
2023-03-01 13:35:00,76.46,76.53,76.45,76.53,19056.0,74.0789,74.1468,74.0693,74.1468,19056.0
2023-03-01 13:40:00,76.53,76.55,76.5,76.51,14723.0,74.1468,74.1661,74.1177,74.1274,14723.0
2023-03-01 13:45:00,76.51,76.53,76.47,76.53,15257.0,74.1274,74.1468,74.0886,74.1468,15257.0
2023-03-01 13:50:00,76.53,76.57,76.51,76.56,15979.0,74.1468,74.1855,74.1274,74.1758,15979.0
2023-03-01 13:55:00,76.56,76.63,76.56,76.62,20971.0,74.1758,74.2436,74.1758,74.234,20971.0
2023-03-01 14:00:00,76.61,76.61,76.43,76.46,26647.0,74.2243,74.2243,74.0499,74.0789,26647.0
2023-03-01 14:05:00,76.45,76.54,76.44,76.53,20633.0,74.0693,74.1565,74.0596,74.1468,20633.0
2023-03-01 14:10:00,76.53,76.55,76.48,76.5,16279.0,74.1468,74.1661,74.0983,74.1177,16279.0
2023-03-01 14:15:00,76.5,76.5,76.41,76.42,18643.0,74.1177,74.1177,74.0305,74.0402,18643.0
2023-03-01 14:20:00,76.42,76.44,76.39,76.44,29423.0,74.0402,74.0596,74.0111,74.0596,29423.0
2023-03-01 14:25:00,76.43,76.45,76.31,76.31,25776.0,74.0499,74.0693,73.9336,73.9336,25776.0
2023-03-01 14:30:00,76.3,76.42,76.28,76.41,24661.0,73.9239,74.0402,73.9045,74.0305,24661.0
2023-03-01 14:35:00,76.41,76.45,76.35,76.44,18132.0,74.0305,74.0693,73.9724,74.0596,18132.0
2023-03-01 14:40:00,76.44,76.44,76.35,76.37,16853.0,74.0596,74.0596,73.9724,73.9917,16853.0
2023-03-01 14:45:00,76.38,76.41,76.35,76.37,16575.0,74.0014,74.0305,73.9724,73.9917,16575.0
2023-03-01 14:50:00,76.37,76.39,76.31,76.39,19213.0,73.9917,74.0111,73.9336,74.0111,19213.0
2023-03-01 14:55:00,76.39,76.42,76.35,76.36,38682.0,74.0111,74.0402,73.9724,73.9821,38682.0
2023-03-01 15:00:00,76.36,76.43,76.35,76.42,25025.0,73.9821,74.0499,73.9724,74.0402,25025.0
2023-03-01 15:05:00,76.42,76.52,76.41,76.51,30023.0,74.0402,74.1371,74.0305,74.1274,30023.0
2023-03-01 15:10:00,76.51,76.6,76.5,76.57,38289.0,74.1274,74.2146,74.1177,74.1855,38289.0
2023-03-01 15:15:00,76.56,76.58,76.45,76.58,50285.0,74.1758,74.1952,74.0693,74.1952,50285.0
2023-03-01 15:20:00,76.58,76.68,76.57,76.66,53725.0,74.1952,74.2921,74.1855,74.2727,53725.0
2023-03-01 15:25:00,76.67,76.79,76.64,76.78,79982.0,74.2824,74.3987,74.2533,74.389,79982.0
2023-03-01 15:30:00,76.77,76.83,76.72,76.82,52493.0,74.3793,74.4374,74.3308,74.4277,52493.0
2023-03-01 15:35:00,76.81,76.83,76.7,76.75,91416.0,74.418,74.4374,74.3115,74.3599,91416.0
2023-03-01 15:40:00,76.76,76.77,76.73,76.75,82712.0,74.3696,74.3793,74.3405,74.3599,82712.0
2023-03-01 15:45:00,76.75,76.77,76.69,76.75,90981.0,74.3599,74.3793,74.3018,74.3599,90981.0
2023-03-01 15:50:00,76.75,76.89,76.74,76.86,144601.0,74.3599,74.4956,74.3502,74.4665,144601.0
2023-03-01 15:55:00,76.85,76.91,76.83,76.89,324335.0,74.4568,74.5149,74.4374,74.4956,324335.0
2023-03-02 09:30:00,77.2,77.5,76.86,77.22,191794.0,74.7959,75.0866,74.4665,74.8153,191794.0
2023-03-02 09:35:00,77.24,77.32,77.0,77.0,134660.0,74.8347,74.9122,74.6021,74.6021,134660.0
2023-03-02 09:40:00,77.0,77.12,76.6,76.61,61168.0,74.6021,74.7184,74.2146,74.2243,61168.0
2023-03-02 09:45:00,76.6,76.87,76.56,76.65,29441.0,74.2146,74.4762,74.1758,74.263,29441.0
2023-03-02 09:50:00,76.66,76.88,76.6,76.82,22129.0,74.2727,74.4859,74.2146,74.4277,22129.0
2023-03-02 09:55:00,76.81,76.85,76.74,76.82,28915.0,74.418,74.4568,74.3502,74.4277,28915.0
2023-03-02 10:00:00,76.83,76.87,76.77,76.84,29281.0,74.4374,74.4762,74.3793,74.4471,29281.0
2023-03-02 10:05:00,76.85,76.86,76.7,76.72,86292.0,74.4568,74.4665,74.3115,74.3308,86292.0
2023-03-02 10:10:00,76.72,76.75,76.64,76.71,19637.0,74.3308,74.3599,74.2533,74.3212,19637.0
2023-03-02 10:15:00,76.7,76.7,76.38,76.39,49198.0,74.3115,74.3115,74.0014,74.0111,49198.0
2023-03-02 10:20:00,76.37,76.37,76.18,76.33,58342.0,73.9917,73.9917,73.8077,73.953,58342.0
2023-03-02 10:25:00,76.35,76.35,76.1,76.24,64288.0,73.9724,73.9724,73.7302,73.8658,64288.0
2023-03-02 10:30:00,76.26,76.52,76.25,76.44,32108.0,73.8852,74.1371,73.8755,74.0596,32108.0
2023-03-02 10:35:00,76.42,76.47,76.29,76.29,71972.0,74.0402,74.0886,73.9142,73.9142,71972.0
2023-03-02 10:40:00,76.29,76.33,76.23,76.25,21333.0,73.9142,73.953,73.8561,73.8755,21333.0
2023-03-02 10:45:00,76.27,76.5,76.24,76.48,82848.0,73.8949,74.1177,73.8658,74.0983,82848.0
2023-03-02 10:50:00,76.48,76.61,76.39,76.53,31286.0,74.0983,74.2243,74.0111,74.1468,31286.0
2023-03-02 10:55:00,76.53,76.62,76.53,76.58,17027.0,74.1468,74.234,74.1468,74.1952,17027.0
2023-03-02 11:00:00,76.6,76.71,76.55,76.67,11252.0,74.2146,74.3212,74.1661,74.2824,11252.0
2023-03-02 11:05:00,76.67,76.79,76.65,76.78,10607.0,74.2824,74.3987,74.263,74.389,10607.0
2023-03-02 11:10:00,76.79,76.85,76.73,76.73,17295.0,74.3987,74.4568,74.3405,74.3405,17295.0
2023-03-02 11:15:00,76.73,76.83,76.71,76.74,25235.0,74.3405,74.4374,74.3212,74.3502,25235.0
2023-03-02 11:20:00,76.73,76.75,76.57,76.57,67232.0,74.3405,74.3599,74.1855,74.1855,67232.0
2023-03-02 11:25:00,76.58,76.61,76.54,76.55,32484.0,74.1952,74.2243,74.1565,74.1661,32484.0
2023-03-02 11:30:00,76.56,76.61,76.48,76.61,15368.0,74.1758,74.2243,74.0983,74.2243,15368.0
2023-03-02 11:35:00,76.6,76.6,76.47,76.53,9570.0,74.2146,74.2146,74.0886,74.1468,9570.0
2023-03-02 11:40:00,76.53,76.66,76.53,76.65,11957.0,74.1468,74.2727,74.1468,74.263,11957.0
2023-03-02 11:45:00,76.64,76.66,76.56,76.56,54488.0,74.2533,74.2727,74.1758,74.1758,54488.0
2023-03-02 11:50:00,76.56,76.64,76.56,76.64,8649.0,74.1758,74.2533,74.1758,74.2533,8649.0
2023-03-02 11:55:00,76.64,76.72,76.59,76.66,27780.0,74.2533,74.3308,74.2049,74.2727,27780.0
2023-03-02 12:00:00,76.66,76.68,76.55,76.56,14348.0,74.2727,74.2921,74.1661,74.1758,14348.0
2023-03-02 12:05:00,76.56,76.56,76.44,76.47,13131.0,74.1758,74.1758,74.0596,74.0886,13131.0
2023-03-02 12:10:00,76.46,76.47,76.33,76.38,9429.0,74.0789,74.0886,73.953,74.0014,9429.0
2023-03-02 12:15:00,76.38,76.38,76.2,76.24,19327.0,74.0014,74.0014,73.827,73.8658,19327.0
2023-03-02 12:20:00,76.26,76.27,76.17,76.22,16038.0,73.8852,73.8949,73.798,73.8464,16038.0
2023-03-02 12:25:00,76.23,76.3,76.21,76.28,16139.0,73.8561,73.9239,73.8367,73.9045,16139.0
2023-03-02 12:30:00,76.28,76.36,76.27,76.32,9746.0,73.9045,73.9821,73.8949,73.9433,9746.0
2023-03-02 12:35:00,76.31,76.34,76.24,76.25,8545.0,73.9336,73.9627,73.8658,73.8755,8545.0
2023-03-02 12:40:00,76.26,76.3,76.24,76.26,9516.0,73.8852,73.9239,73.8658,73.8852,9516.0
2023-03-02 12:45:00,76.28,76.37,76.27,76.36,18529.0,73.9045,73.9917,73.8949,73.9821,18529.0
2023-03-02 12:50:00,76.37,76.42,76.33,76.42,12417.0,73.9917,74.0402,73.953,74.0402,12417.0
2023-03-02 12:55:00,76.44,76.48,76.4,76.45,9915.0,74.0596,74.0983,74.0208,74.0693,9915.0
2023-03-02 13:00:00,76.45,76.47,76.33,76.33,11496.0,74.0693,74.0886,73.953,73.953,11496.0
2023-03-02 13:05:00,76.33,76.33,76.21,76.23,13100.0,73.953,73.953,73.8367,73.8561,13100.0
2023-03-02 13:10:00,76.22,76.29,76.18,76.22,13974.0,73.8464,73.9142,73.8077,73.8464,13974.0
2023-03-02 13:15:00,76.23,76.24,76.16,76.17,9037.0,73.8561,73.8658,73.7883,73.798,9037.0
2023-03-02 13:20:00,76.16,76.16,76.09,76.16,13741.0,73.7883,73.7883,73.7205,73.7883,13741.0
2023-03-02 13:25:00,76.15,76.15,76.07,76.13,16657.0,73.7786,73.7786,73.7011,73.7592,16657.0
2023-03-02 13:30:00,76.13,76.16,76.07,76.16,12238.0,73.7592,73.7883,73.7011,73.7883,12238.0
2023-03-02 13:35:00,76.15,76.34,76.15,76.2,51733.0,73.7786,73.9627,73.7786,73.827,51733.0
2023-03-02 13:40:00,76.21,76.24,76.09,76.13,43008.0,73.8367,73.8658,73.7205,73.7592,43008.0
2023-03-02 13:45:00,76.13,76.22,76.12,76.16,19122.0,73.7592,73.8464,73.7495,73.7883,19122.0
2023-03-02 13:50:00,76.15,76.15,76.07,76.1,14242.0,73.7786,73.7786,73.7011,73.7302,14242.0
2023-03-02 13:55:00,76.11,76.2,76.1,76.19,19152.0,73.7398,73.827,73.7302,73.8173,19152.0
2023-03-02 14:00:00,76.19,76.35,76.19,76.3,32358.0,73.8173,73.9724,73.8173,73.9239,32358.0
2023-03-02 14:05:00,76.29,76.37,76.28,76.32,27205.0,73.9142,73.9917,73.9045,73.9433,27205.0
2023-03-02 14:10:00,76.33,76.47,76.32,76.4,101629.0,73.953,74.0886,73.9433,74.0208,101629.0
2023-03-02 14:15:00,76.4,76.49,76.35,76.48,94096.0,74.0208,74.108,73.9724,74.0983,94096.0
2023-03-02 14:20:00,76.49,76.58,76.47,76.57,30674.0,74.108,74.1952,74.0886,74.1855,30674.0
2023-03-02 14:25:00,76.58,76.66,76.55,76.6,27173.0,74.1952,74.2727,74.1661,74.2146,27173.0
2023-03-02 14:30:00,76.59,76.65,76.56,76.57,23541.0,74.2049,74.263,74.1758,74.1855,23541.0
2023-03-02 14:35:00,76.56,76.56,76.42,76.47,14058.0,74.1758,74.1758,74.0402,74.0886,14058.0
2023-03-02 14:40:00,76.48,76.49,76.42,76.42,15889.0,74.0983,74.108,74.0402,74.0402,15889.0
2023-03-02 14:45:00,76.43,76.53,76.43,76.5,21637.0,74.0499,74.1468,74.0499,74.1177,21637.0
2023-03-02 14:50:00,76.49,76.5,76.42,76.47,16889.0,74.108,74.1177,74.0402,74.0886,16889.0
2023-03-02 14:55:00,76.47,76.55,76.47,76.52,22003.0,74.0886,74.1661,74.0886,74.1371,22003.0
2023-03-02 15:00:00,76.52,76.6,76.47,76.48,26100.0,74.1371,74.2146,74.0886,74.0983,26100.0
2023-03-02 15:05:00,76.48,76.5,76.44,76.47,21120.0,74.0983,74.1177,74.0596,74.0886,21120.0
2023-03-02 15:10:00,76.45,76.54,76.45,76.53,22016.0,74.0693,74.1565,74.0693,74.1468,22016.0
2023-03-02 15:15:00,76.53,76.65,76.53,76.61,87782.0,74.1468,74.263,74.1468,74.2243,87782.0
2023-03-02 15:20:00,76.61,76.62,76.51,76.52,30743.0,74.2243,74.234,74.1274,74.1371,30743.0
2023-03-02 15:25:00,76.53,76.71,76.52,76.7,58458.0,74.1468,74.3212,74.1371,74.3115,58458.0
2023-03-02 15:30:00,76.71,76.75,76.69,76.7,44973.0,74.3212,74.3599,74.3018,74.3115,44973.0
2023-03-02 15:35:00,76.7,76.88,76.68,76.84,37497.0,74.3115,74.4859,74.2921,74.4471,37497.0
2023-03-02 15:40:00,76.84,76.85,76.72,76.73,44896.0,74.4471,74.4568,74.3308,74.3405,44896.0
2023-03-02 15:45:00,76.71,76.83,76.68,76.81,58196.0,74.3212,74.4374,74.2921,74.418,58196.0
2023-03-02 15:50:00,76.8,76.83,76.67,76.7,116762.0,74.4084,74.4374,74.2824,74.3115,116762.0
2023-03-02 15:55:00,76.7,76.74,76.63,76.72,284589.0,74.3115,74.3502,74.2436,74.3308,284589.0
2023-03-03 09:30:00,77.07,77.14,76.8,77.14,105575.0,74.6699,74.7378,74.4084,74.7378,105575.0
2023-03-03 09:35:00,77.14,77.31,77.08,77.14,30494.0,74.7378,74.9025,74.6796,74.7378,30494.0
2023-03-03 09:40:00,77.12,77.26,77.06,77.12,38381.0,74.7184,74.854,74.6603,74.7184,38381.0
2023-03-03 09:45:00,77.16,77.21,76.93,77.03,36783.0,74.7571,74.8056,74.5343,74.6312,36783.0
2023-03-03 09:50:00,77.05,77.2,76.96,77.17,32808.0,74.6506,74.7959,74.5634,74.7668,32808.0
2023-03-03 09:55:00,77.16,77.21,77.1,77.18,24163.0,74.7571,74.8056,74.699,74.7765,24163.0
2023-03-03 10:00:00,77.18,77.21,76.85,76.98,49337.0,74.7765,74.8056,74.4568,74.5827,49337.0
2023-03-03 10:05:00,76.96,76.98,76.86,76.9,35336.0,74.5634,74.5827,74.4665,74.5052,35336.0
2023-03-03 10:10:00,76.88,77.06,76.85,77.05,31227.0,74.4859,74.6603,74.4568,74.6506,31227.0
2023-03-03 10:15:00,77.07,77.26,77.04,77.23,36891.0,74.6699,74.854,74.6409,74.825,36891.0
2023-03-03 10:20:00,77.22,77.31,77.19,77.31,24570.0,74.8153,74.9025,74.7862,74.9025,24570.0
2023-03-03 10:25:00,77.29,77.44,77.29,77.41,17925.0,74.8831,75.0284,74.8831,74.9994,17925.0
2023-03-03 10:30:00,77.42,77.43,77.37,77.42,21148.0,75.009,75.0187,74.9606,75.009,21148.0
2023-03-03 10:35:00,77.42,77.42,77.23,77.29,22841.0,75.009,75.009,74.825,74.8831,22841.0
2023-03-03 10:40:00,77.29,77.34,77.24,77.33,13076.0,74.8831,74.9315,74.8347,74.9218,13076.0
2023-03-03 10:45:00,77.31,77.36,77.26,77.26,23902.0,74.9025,74.9509,74.854,74.854,23902.0
2023-03-03 10:50:00,77.24,77.24,77.14,77.17,11303.0,74.8347,74.8347,74.7378,74.7668,11303.0
2023-03-03 10:55:00,77.17,77.23,77.15,77.18,16400.0,74.7668,74.825,74.7475,74.7765,16400.0
2023-03-03 11:00:00,77.2,77.23,77.15,77.17,11115.0,74.7959,74.825,74.7475,74.7668,11115.0
2023-03-03 11:05:00,77.17,77.31,77.17,77.3,19714.0,74.7668,74.9025,74.7668,74.8928,19714.0
2023-03-03 11:10:00,77.31,77.33,77.23,77.28,20295.0,74.9025,74.9218,74.825,74.8734,20295.0
2023-03-03 11:15:00,77.3,77.42,77.3,77.39,35667.0,74.8928,75.009,74.8928,74.98,35667.0
2023-03-03 11:20:00,77.4,77.44,77.31,77.37,34099.0,74.9897,75.0284,74.9025,74.9606,34099.0
2023-03-03 11:25:00,77.38,77.4,77.32,77.36,35476.0,74.9703,74.9897,74.9122,74.9509,35476.0
2023-03-03 11:30:00,77.36,77.38,77.28,77.3,40140.0,74.9509,74.9703,74.8734,74.8928,40140.0
2023-03-03 11:35:00,77.3,77.38,77.29,77.31,31374.0,74.8928,74.9703,74.8831,74.9025,31374.0
2023-03-03 11:40:00,77.32,77.33,77.26,77.27,22284.0,74.9122,74.9218,74.854,74.8637,22284.0
2023-03-03 11:45:00,77.27,77.34,77.27,77.33,32643.0,74.8637,74.9315,74.8637,74.9218,32643.0
2023-03-03 11:50:00,77.33,77.42,77.29,77.4,29726.0,74.9218,75.009,74.8831,74.9897,29726.0
2023-03-03 11:55:00,77.4,77.48,77.39,77.44,16233.0,74.9897,75.0672,74.98,75.0284,16233.0
2023-03-03 12:00:00,77.44,77.53,77.44,77.49,19138.0,75.0284,75.1156,75.0284,75.0769,19138.0
2023-03-03 12:05:00,77.5,77.52,77.46,77.48,14043.0,75.0866,75.1059,75.0478,75.0672,14043.0
2023-03-03 12:10:00,77.48,77.54,77.47,77.51,15198.0,75.0672,75.1253,75.0575,75.0962,15198.0
2023-03-03 12:15:00,77.51,77.55,77.49,77.55,22326.0,75.0962,75.135,75.0769,75.135,22326.0
2023-03-03 12:20:00,77.54,77.56,77.52,77.54,16144.0,75.1253,75.1447,75.1059,75.1253,16144.0
2023-03-03 12:25:00,77.53,77.55,77.5,77.53,15549.0,75.1156,75.135,75.0866,75.1156,15549.0
2023-03-03 12:30:00,77.52,77.6,77.51,77.58,12337.0,75.1059,75.1834,75.0962,75.1641,12337.0
2023-03-03 12:35:00,77.57,77.57,77.47,77.48,16410.0,75.1544,75.1544,75.0575,75.0672,16410.0
2023-03-03 12:40:00,77.48,77.55,77.48,77.51,27339.0,75.0672,75.135,75.0672,75.0962,27339.0
2023-03-03 12:45:00,77.51,77.51,77.37,77.38,14888.0,75.0962,75.0962,74.9606,74.9703,14888.0
2023-03-03 12:50:00,77.39,77.42,77.33,77.42,13710.0,74.98,75.009,74.9218,75.009,13710.0
2023-03-03 12:55:00,77.42,77.46,77.39,77.41,9405.0,75.009,75.0478,74.98,74.9994,9405.0
2023-03-03 13:00:00,77.41,77.41,77.3,77.31,14343.0,74.9994,74.9994,74.8928,74.9025,14343.0
2023-03-03 13:05:00,77.31,77.39,77.28,77.39,12001.0,74.9025,74.98,74.8734,74.98,12001.0
2023-03-03 13:10:00,77.38,77.39,77.36,77.38,12031.0,74.9703,74.98,74.9509,74.9703,12031.0
2023-03-03 13:15:00,77.37,77.37,77.29,77.3,11743.0,74.9606,74.9606,74.8831,74.8928,11743.0
2023-03-03 13:20:00,77.29,77.31,77.27,77.27,10656.0,74.8831,74.9025,74.8637,74.8637,10656.0
2023-03-03 13:25:00,77.28,77.35,77.25,77.34,10953.0,74.8734,74.9412,74.8443,74.9315,10953.0
2023-03-03 13:30:00,77.35,77.36,77.34,77.35,9058.0,74.9412,74.9509,74.9315,74.9412,9058.0
2023-03-03 13:35:00,77.34,77.35,77.28,77.32,16563.0,74.9315,74.9412,74.8734,74.9122,16563.0
2023-03-03 13:40:00,77.31,77.4,77.31,77.39,10354.0,74.9025,74.9897,74.9025,74.98,10354.0
2023-03-03 13:45:00,77.39,77.43,77.38,77.39,16042.0,74.98,75.0187,74.9703,74.98,16042.0
2023-03-03 13:50:00,77.39,77.54,77.37,77.53,37364.0,74.98,75.1253,74.9606,75.1156,37364.0
2023-03-03 13:55:00,77.52,77.53,77.44,77.44,12402.0,75.1059,75.1156,75.0284,75.0284,12402.0
2023-03-03 14:00:00,77.44,77.45,77.41,77.41,19309.0,75.0284,75.0381,74.9994,74.9994,19309.0
2023-03-03 14:05:00,77.42,77.48,77.39,77.42,25698.0,75.009,75.0672,74.98,75.009,25698.0
2023-03-03 14:10:00,77.4,77.46,77.38,77.45,25993.0,74.9897,75.0478,74.9703,75.0381,25993.0
2023-03-03 14:15:00,77.44,77.47,77.42,77.45,17985.0,75.0284,75.0575,75.009,75.0381,17985.0
2023-03-03 14:20:00,77.45,77.49,77.44,77.48,15135.0,75.0381,75.0769,75.0284,75.0672,15135.0
2023-03-03 14:25:00,77.48,77.48,77.41,77.43,23460.0,75.0672,75.0672,74.9994,75.0187,23460.0
2023-03-03 14:30:00,77.42,77.47,77.4,77.41,20946.0,75.009,75.0575,74.9897,74.9994,20946.0
2023-03-03 14:35:00,77.38,77.41,77.38,77.39,17666.0,74.9703,74.9994,74.9703,74.98,17666.0
2023-03-03 14:40:00,77.4,77.45,77.38,77.45,11270.0,74.9897,75.0381,74.9703,75.0381,11270.0
2023-03-03 14:45:00,77.44,77.5,77.44,77.5,11384.0,75.0284,75.0866,75.0284,75.0866,11384.0
2023-03-03 14:50:00,77.5,77.51,77.46,77.51,16475.0,75.0866,75.0962,75.0478,75.0962,16475.0
2023-03-03 14:55:00,77.5,77.55,77.47,77.55,22438.0,75.0866,75.135,75.0575,75.135,22438.0
2023-03-03 15:00:00,77.54,77.55,77.5,77.53,17497.0,75.1253,75.135,75.0866,75.1156,17497.0
2023-03-03 15:05:00,77.53,77.61,77.51,77.61,18822.0,75.1156,75.1931,75.0962,75.1931,18822.0
2023-03-03 15:10:00,77.6,77.66,77.56,77.61,29560.0,75.1834,75.2416,75.1447,75.1931,29560.0
2023-03-03 15:15:00,77.61,77.66,77.61,77.65,23458.0,75.1931,75.2416,75.1931,75.2319,23458.0
2023-03-03 15:20:00,77.66,77.71,77.58,77.6,30985.0,75.2416,75.29,75.1641,75.1834,30985.0
2023-03-03 15:25:00,77.6,77.65,77.58,77.63,25245.0,75.1834,75.2319,75.1641,75.2125,25245.0
2023-03-03 15:30:00,77.62,77.7,77.6,77.67,30906.0,75.2028,75.2803,75.1834,75.2513,30906.0
2023-03-03 15:35:00,77.67,77.77,77.66,77.73,42737.0,75.2513,75.3481,75.2416,75.3094,42737.0
2023-03-03 15:40:00,77.73,77.76,77.69,77.73,59553.0,75.3094,75.3385,75.2706,75.3094,59553.0
2023-03-03 15:45:00,77.72,77.8,77.69,77.79,68469.0,75.2997,75.3772,75.2706,75.3675,68469.0
2023-03-03 15:50:00,77.8,77.82,77.74,77.77,123028.0,75.3772,75.3966,75.3191,75.3481,123028.0
2023-03-03 15:55:00,77.78,77.93,77.77,77.91,300459.0,75.3578,75.5032,75.3481,75.4838,300459.0
2023-03-06 09:30:00,77.66,77.95,77.5,77.89,141854.0,75.2416,75.5225,75.0866,75.4644,141854.0
2023-03-06 09:35:00,77.91,78.03,77.85,78.03,66938.0,75.4838,75.6,75.4257,75.6,66938.0
2023-03-06 09:40:00,78.02,78.04,77.91,78.03,44251.0,75.5904,75.6097,75.4838,75.6,44251.0
2023-03-06 09:45:00,78.03,78.18,77.99,78.15,33982.0,75.6,75.7454,75.5613,75.7163,33982.0
2023-03-06 09:50:00,78.19,78.34,78.13,78.29,51128.0,75.7551,75.9004,75.6969,75.852,51128.0
2023-03-06 09:55:00,78.29,78.43,78.28,78.36,34531.0,75.852,75.9876,75.8423,75.9198,34531.0
2023-03-06 10:00:00,78.35,78.41,78.18,78.31,49176.0,75.9101,75.9682,75.7454,75.8713,49176.0
2023-03-06 10:05:00,78.31,78.5,78.31,78.43,67258.0,75.8713,76.0554,75.8713,75.9876,67258.0
2023-03-06 10:10:00,78.43,78.55,78.41,78.52,26108.0,75.9876,76.1039,75.9682,76.0748,26108.0
2023-03-06 10:15:00,78.51,78.56,78.45,78.48,26113.0,76.0651,76.1135,76.007,76.036,26113.0
2023-03-06 10:20:00,78.49,78.5,78.35,78.36,31510.0,76.0457,76.0554,75.9101,75.9198,31510.0
2023-03-06 10:25:00,78.35,78.4,78.27,78.31,48981.0,75.9101,75.9585,75.8326,75.8713,48981.0
2023-03-06 10:30:00,78.31,78.4,78.27,78.4,36438.0,75.8713,75.9585,75.8326,75.9585,36438.0
2023-03-06 10:35:00,78.4,78.53,78.37,78.46,37794.0,75.9585,76.0845,75.9295,76.0167,37794.0
2023-03-06 10:40:00,78.45,78.62,78.45,78.56,40036.0,76.007,76.1717,76.007,76.1135,40036.0
2023-03-06 10:45:00,78.56,78.63,78.46,78.52,25656.0,76.1135,76.1814,76.0167,76.0748,25656.0
2023-03-06 10:50:00,78.51,78.66,78.51,78.54,61486.0,76.0651,76.2104,76.0651,76.0942,61486.0
2023-03-06 10:55:00,78.53,78.54,78.43,78.46,24198.0,76.0845,76.0942,75.9876,76.0167,24198.0
2023-03-06 11:00:00,78.46,78.58,78.37,78.57,29348.0,76.0167,76.1329,75.9295,76.1232,29348.0
2023-03-06 11:05:00,78.57,78.75,78.55,78.67,53941.0,76.1232,76.2976,76.1039,76.2201,53941.0
2023-03-06 11:10:00,78.66,78.74,78.64,78.65,33169.0,76.2104,76.2879,76.1911,76.2007,33169.0
2023-03-06 11:15:00,78.66,78.75,78.65,78.74,48998.0,76.2104,76.2976,76.2007,76.2879,48998.0
2023-03-06 11:20:00,78.73,78.79,78.61,78.62,37104.0,76.2783,76.3364,76.162,76.1717,37104.0
2023-03-06 11:25:00,78.63,78.66,78.46,78.53,30572.0,76.1814,76.2104,76.0167,76.0845,30572.0
2023-03-06 11:30:00,78.53,78.65,78.53,78.59,50007.0,76.0845,76.2007,76.0845,76.1426,50007.0
2023-03-06 11:35:00,78.59,78.66,78.56,78.64,22002.0,76.1426,76.2104,76.1135,76.1911,22002.0
2023-03-06 11:40:00,78.65,78.69,78.63,78.64,30822.0,76.2007,76.2395,76.1814,76.1911,30822.0
2023-03-06 11:45:00,78.65,78.67,78.59,78.62,31464.0,76.2007,76.2201,76.1426,76.1717,31464.0
2023-03-06 11:50:00,78.63,78.68,78.58,78.6,45880.0,76.1814,76.2298,76.1329,76.1523,45880.0
2023-03-06 11:55:00,78.61,78.61,78.47,78.52,19569.0,76.162,76.162,76.0263,76.0748,19569.0
2023-03-06 12:00:00,78.52,78.52,78.45,78.47,22605.0,76.0748,76.0748,76.007,76.0263,22605.0
2023-03-06 12:05:00,78.47,78.55,78.43,78.51,24695.0,76.0263,76.1039,75.9876,76.0651,24695.0
2023-03-06 12:10:00,78.52,78.67,78.51,78.65,51395.0,76.0748,76.2201,76.0651,76.2007,51395.0
2023-03-06 12:15:00,78.66,78.76,78.64,78.68,32448.0,76.2104,76.3073,76.1911,76.2298,32448.0
2023-03-06 12:20:00,78.69,78.69,78.56,78.59,21448.0,76.2395,76.2395,76.1135,76.1426,21448.0
2023-03-06 12:25:00,78.59,78.6,78.52,78.52,19416.0,76.1426,76.1523,76.0748,76.0748,19416.0
2023-03-06 12:30:00,78.52,78.54,78.46,78.47,22184.0,76.0748,76.0942,76.0167,76.0263,22184.0
2023-03-06 12:35:00,78.47,78.51,78.42,78.5,17235.0,76.0263,76.0651,75.9779,76.0554,17235.0
2023-03-06 12:40:00,78.5,78.5,78.44,78.45,15053.0,76.0554,76.0554,75.9973,76.007,15053.0
2023-03-06 12:45:00,78.45,78.47,78.39,78.42,15158.0,76.007,76.0263,75.9488,75.9779,15158.0
2023-03-06 12:50:00,78.42,78.46,78.4,78.4,25111.0,75.9779,76.0167,75.9585,75.9585,25111.0
2023-03-06 12:55:00,78.4,78.4,78.35,78.35,23954.0,75.9585,75.9585,75.9101,75.9101,23954.0
2023-03-06 13:00:00,78.36,78.37,78.3,78.31,38380.0,75.9198,75.9295,75.8616,75.8713,38380.0
2023-03-06 13:05:00,78.31,78.37,78.29,78.31,33391.0,75.8713,75.9295,75.852,75.8713,33391.0
2023-03-06 13:10:00,78.31,78.31,78.2,78.24,21154.0,75.8713,75.8713,75.7648,75.8035,21154.0
2023-03-06 13:15:00,78.23,78.24,78.1,78.17,34345.0,75.7938,75.8035,75.6679,75.7357,34345.0
2023-03-06 13:20:00,78.19,78.25,78.15,78.16,27660.0,75.7551,75.8132,75.7163,75.726,27660.0
2023-03-06 13:25:00,78.16,78.22,78.12,78.17,33517.0,75.726,75.7841,75.6872,75.7357,33517.0
2023-03-06 13:30:00,78.17,78.24,78.06,78.13,59264.0,75.7357,75.8035,75.6291,75.6969,59264.0
2023-03-06 13:35:00,78.12,78.13,78.0,78.02,21104.0,75.6872,75.6969,75.571,75.5904,21104.0
2023-03-06 13:40:00,78.0,78.19,78.0,78.11,55627.0,75.571,75.7551,75.571,75.6776,55627.0
2023-03-06 13:45:00,78.11,78.17,78.02,78.11,65982.0,75.6776,75.7357,75.5904,75.6776,65982.0
2023-03-06 13:50:00,78.12,78.17,78.09,78.17,44784.0,75.6872,75.7357,75.6582,75.7357,44784.0
2023-03-06 13:55:00,78.17,78.17,78.05,78.06,38389.0,75.7357,75.7357,75.6194,75.6291,38389.0
2023-03-06 14:00:00,78.04,78.06,78.0,78.04,38492.0,75.6097,75.6291,75.571,75.6097,38492.0
2023-03-06 14:05:00,78.04,78.12,78.0,78.1,49819.0,75.6097,75.6872,75.571,75.6679,49819.0
2023-03-06 14:10:00,78.1,78.11,78.0,78.01,20677.0,75.6679,75.6776,75.571,75.5807,20677.0
2023-03-06 14:15:00,78.01,78.11,77.95,78.11,43765.0,75.5807,75.6776,75.5225,75.6776,43765.0
2023-03-06 14:20:00,78.1,78.15,77.97,77.98,45021.0,75.6679,75.7163,75.5419,75.5516,45021.0
2023-03-06 14:25:00,77.98,78.06,77.92,78.06,35175.0,75.5516,75.6291,75.4935,75.6291,35175.0
2023-03-06 14:30:00,78.06,78.1,78.0,78.01,34882.0,75.6291,75.6679,75.571,75.5807,34882.0
2023-03-06 14:35:00,78.01,78.06,77.94,77.95,56574.0,75.5807,75.6291,75.5129,75.5225,56574.0
2023-03-06 14:40:00,77.96,77.97,77.89,77.92,54723.0,75.5322,75.5419,75.4644,75.4935,54723.0
2023-03-06 14:45:00,77.92,77.95,77.9,77.92,36998.0,75.4935,75.5225,75.4741,75.4935,36998.0
2023-03-06 14:50:00,77.92,78.01,77.92,77.97,68760.0,75.4935,75.5807,75.4935,75.5419,68760.0
2023-03-06 14:55:00,77.95,78.1,77.95,77.95,76526.0,75.5225,75.6679,75.5225,75.5225,76526.0
2023-03-06 15:00:00,77.95,78.02,77.92,77.92,51563.0,75.5225,75.5904,75.4935,75.4935,51563.0
2023-03-06 15:05:00,77.92,78.06,77.92,78.04,51930.0,75.4935,75.6291,75.4935,75.6097,51930.0
2023-03-06 15:10:00,78.03,78.17,78.03,78.12,120812.0,75.6,75.7357,75.6,75.6872,120812.0
2023-03-06 15:15:00,78.12,78.13,78.08,78.09,46141.0,75.6872,75.6969,75.6485,75.6582,46141.0
2023-03-06 15:20:00,78.09,78.12,78.05,78.11,62474.0,75.6582,75.6872,75.6194,75.6776,62474.0
2023-03-06 15:25:00,78.1,78.11,77.99,78.02,125206.0,75.6679,75.6776,75.5613,75.5904,125206.0
2023-03-06 15:30:00,78.01,78.04,77.95,78.01,47700.0,75.5807,75.6097,75.5225,75.5807,47700.0
2023-03-06 15:35:00,78.01,78.06,77.98,78.04,43072.0,75.5807,75.6291,75.5516,75.6097,43072.0
2023-03-06 15:40:00,78.03,78.1,78.01,78.08,40073.0,75.6,75.6679,75.5807,75.6485,40073.0
2023-03-06 15:45:00,78.08,78.14,78.06,78.12,51548.0,75.6485,75.7066,75.6291,75.6872,51548.0
2023-03-06 15:50:00,78.13,78.17,78.1,78.12,85731.0,75.6969,75.7357,75.6679,75.6872,85731.0
2023-03-06 15:55:00,78.12,78.27,78.11,78.24,295040.0,75.6872,75.8326,75.6776,75.8035,295040.0
2023-03-07 09:30:00,78.58,78.64,78.28,78.31,74195.0,76.1329,76.1911,75.8423,75.8713,74195.0
2023-03-07 09:35:00,78.3,78.32,78.19,78.21,12588.0,75.8616,75.881,75.7551,75.7744,12588.0
2023-03-07 09:40:00,78.21,78.28,78.12,78.23,14211.0,75.7744,75.8423,75.6872,75.7938,14211.0
2023-03-07 09:45:00,78.23,78.3,78.17,78.3,22170.0,75.7938,75.8616,75.7357,75.8616,22170.0
2023-03-07 09:50:00,78.3,78.34,78.24,78.29,17520.0,75.8616,75.9004,75.8035,75.852,17520.0
2023-03-07 09:55:00,78.3,78.33,78.24,78.3,15601.0,75.8616,75.8907,75.8035,75.8616,15601.0
2023-03-07 10:00:00,78.29,78.34,77.88,77.89,79622.0,75.852,75.9004,75.4547,75.4644,79622.0
2023-03-07 10:05:00,77.89,78.01,77.84,77.87,21384.0,75.4644,75.5807,75.416,75.445,21384.0
2023-03-07 10:10:00,77.87,77.88,77.79,77.81,22991.0,75.445,75.4547,75.3675,75.3869,22991.0
2023-03-07 10:15:00,77.81,78.08,77.76,77.87,56787.0,75.3869,75.6485,75.3385,75.445,56787.0
2023-03-07 10:20:00,77.84,78.03,77.78,77.95,10882.0,75.416,75.6,75.3578,75.5225,10882.0
2023-03-07 10:25:00,77.93,78.01,77.91,77.96,27747.0,75.5032,75.5807,75.4838,75.5322,27747.0
2023-03-07 10:30:00,77.95,78.05,77.95,77.96,22315.0,75.5225,75.6194,75.5225,75.5322,22315.0
2023-03-07 10:35:00,77.97,78.02,77.83,77.86,38155.0,75.5419,75.5904,75.4063,75.4353,38155.0
2023-03-07 10:40:00,77.85,77.87,77.74,77.75,18780.0,75.4257,75.445,75.3191,75.3288,18780.0
2023-03-07 10:45:00,77.75,77.87,77.73,77.86,17384.0,75.3288,75.445,75.3094,75.4353,17384.0
2023-03-07 10:50:00,77.87,77.89,77.67,77.79,71049.0,75.445,75.4644,75.2513,75.3675,71049.0
2023-03-07 10:55:00,77.79,77.81,77.68,77.69,26803.0,75.3675,75.3869,75.2609,75.2706,26803.0
2023-03-07 11:00:00,77.68,77.82,77.65,77.78,15057.0,75.2609,75.3966,75.2319,75.3578,15057.0
2023-03-07 11:05:00,77.78,77.81,77.69,77.73,17165.0,75.3578,75.3869,75.2706,75.3094,17165.0
2023-03-07 11:10:00,77.73,77.78,77.66,77.68,17551.0,75.3094,75.3578,75.2416,75.2609,17551.0
2023-03-07 11:15:00,77.68,77.8,77.66,77.73,21509.0,75.2609,75.3772,75.2416,75.3094,21509.0
2023-03-07 11:20:00,77.76,77.84,77.7,77.78,32353.0,75.3385,75.416,75.2803,75.3578,32353.0
2023-03-07 11:25:00,77.79,77.89,77.75,77.89,33374.0,75.3675,75.4644,75.3288,75.4644,33374.0
2023-03-07 11:30:00,77.88,78.04,77.88,78.03,54986.0,75.4547,75.6097,75.4547,75.6,54986.0
2023-03-07 11:35:00,78.02,78.15,78.0,78.09,36070.0,75.5904,75.7163,75.571,75.6582,36070.0
2023-03-07 11:40:00,78.11,78.11,77.99,78.1,22404.0,75.6776,75.6776,75.5613,75.6679,22404.0
2023-03-07 11:45:00,78.1,78.15,78.04,78.1,19282.0,75.6679,75.7163,75.6097,75.6679,19282.0
2023-03-07 11:50:00,78.12,78.15,78.07,78.08,10386.0,75.6872,75.7163,75.6388,75.6485,10386.0
2023-03-07 11:55:00,78.08,78.1,77.97,77.98,26056.0,75.6485,75.6679,75.5419,75.5516,26056.0
2023-03-07 12:00:00,77.97,78.03,77.97,77.98,20635.0,75.5419,75.6,75.5419,75.5516,20635.0
2023-03-07 12:05:00,77.97,78.01,77.97,77.98,17390.0,75.5419,75.5807,75.5419,75.5516,17390.0
2023-03-07 12:10:00,77.98,77.99,77.95,77.97,10000.0,75.5516,75.5613,75.5225,75.5419,10000.0
2023-03-07 12:15:00,77.98,78.08,77.95,78.07,13395.0,75.5516,75.6485,75.5225,75.6388,13395.0
2023-03-07 12:20:00,78.08,78.24,78.04,78.07,27706.0,75.6485,75.8035,75.6097,75.6388,27706.0
2023-03-07 12:25:00,78.08,78.12,77.95,77.95,33702.0,75.6485,75.6872,75.5225,75.5225,33702.0
2023-03-07 12:30:00,77.95,77.97,77.91,77.95,18546.0,75.5225,75.5419,75.4838,75.5225,18546.0
2023-03-07 12:35:00,77.95,78.01,77.95,77.95,27502.0,75.5225,75.5807,75.5225,75.5225,27502.0
2023-03-07 12:40:00,77.95,77.96,77.89,77.89,20009.0,75.5225,75.5322,75.4644,75.4644,20009.0
2023-03-07 12:45:00,77.89,77.96,77.88,77.91,20310.0,75.4644,75.5322,75.4547,75.4838,20310.0
2023-03-07 12:50:00,77.89,77.96,77.88,77.89,17353.0,75.4644,75.5322,75.4547,75.4644,17353.0
2023-03-07 12:55:00,77.88,77.9,77.8,77.83,16311.0,75.4547,75.4741,75.3772,75.4063,16311.0
2023-03-07 13:00:00,77.81,77.82,77.68,77.69,16470.0,75.3869,75.3966,75.2609,75.2706,16470.0
2023-03-07 13:05:00,77.68,77.68,77.63,77.63,14488.0,75.2609,75.2609,75.2125,75.2125,14488.0
2023-03-07 13:10:00,77.63,77.64,77.6,77.63,13600.0,75.2125,75.2222,75.1834,75.2125,13600.0
2023-03-07 13:15:00,77.63,77.66,77.61,77.61,11131.0,75.2125,75.2416,75.1931,75.1931,11131.0
2023-03-07 13:20:00,77.62,77.63,77.57,77.57,14120.0,75.2028,75.2125,75.1544,75.1544,14120.0
2023-03-07 13:25:00,77.58,77.65,77.58,77.63,12370.0,75.1641,75.2319,75.1641,75.2125,12370.0
2023-03-07 13:30:00,77.62,77.79,77.62,77.77,41889.0,75.2028,75.3675,75.2028,75.3481,41889.0
2023-03-07 13:35:00,77.76,77.89,77.74,77.87,33704.0,75.3385,75.4644,75.3191,75.445,33704.0
2023-03-07 13:40:00,77.87,77.88,77.72,77.74,19525.0,75.445,75.4547,75.2997,75.3191,19525.0
2023-03-07 13:45:00,77.73,77.77,77.65,77.66,21652.0,75.3094,75.3481,75.2319,75.2416,21652.0
2023-03-07 13:50:00,77.66,77.74,77.65,77.69,25990.0,75.2416,75.3191,75.2319,75.2706,25990.0
2023-03-07 13:55:00,77.69,77.72,77.66,77.68,20027.0,75.2706,75.2997,75.2416,75.2609,20027.0
2023-03-07 14:00:00,77.67,77.76,77.66,77.66,32447.0,75.2513,75.3385,75.2416,75.2416,32447.0
2023-03-07 14:05:00,77.66,77.7,77.62,77.68,13484.0,75.2416,75.2803,75.2028,75.2609,13484.0
2023-03-07 14:10:00,77.67,77.75,77.66,77.72,17156.0,75.2513,75.3288,75.2416,75.2997,17156.0
2023-03-07 14:15:00,77.7,77.77,77.68,77.74,18527.0,75.2803,75.3481,75.2609,75.3191,18527.0
2023-03-07 14:20:00,77.75,77.76,77.63,77.64,13764.0,75.3288,75.3385,75.2125,75.2222,13764.0
2023-03-07 14:25:00,77.64,77.65,77.61,77.62,18003.0,75.2222,75.2319,75.1931,75.2028,18003.0
2023-03-07 14:30:00,77.61,77.64,77.53,77.55,17094.0,75.1931,75.2222,75.1156,75.135,17094.0
2023-03-07 14:35:00,77.55,77.59,77.52,77.52,20112.0,75.135,75.1738,75.1059,75.1059,20112.0
2023-03-07 14:40:00,77.53,77.58,77.51,77.53,20001.0,75.1156,75.1641,75.0962,75.1156,20001.0
2023-03-07 14:45:00,77.52,77.56,77.48,77.51,20775.0,75.1059,75.1447,75.0672,75.0962,20775.0
2023-03-07 14:50:00,77.51,77.56,77.5,77.54,17249.0,75.0962,75.1447,75.0866,75.1253,17249.0
2023-03-07 14:55:00,77.54,77.61,77.53,77.61,34973.0,75.1253,75.1931,75.1156,75.1931,34973.0
2023-03-07 15:00:00,77.61,77.63,77.57,77.61,33201.0,75.1931,75.2125,75.1544,75.1931,33201.0
2023-03-07 15:05:00,77.61,77.65,77.58,77.59,21960.0,75.1931,75.2319,75.1641,75.1738,21960.0
2023-03-07 15:10:00,77.58,77.63,77.57,77.57,31033.0,75.1641,75.2125,75.1544,75.1544,31033.0
2023-03-07 15:15:00,77.57,77.62,77.55,77.6,35233.0,75.1544,75.2028,75.135,75.1834,35233.0
2023-03-07 15:20:00,77.59,77.62,77.52,77.53,16020.0,75.1738,75.2028,75.1059,75.1156,16020.0
2023-03-07 15:25:00,77.52,77.53,77.43,77.43,21333.0,75.1059,75.1156,75.0187,75.0187,21333.0
2023-03-07 15:30:00,77.44,77.54,77.42,77.51,31760.0,75.0284,75.1253,75.009,75.0962,31760.0
2023-03-07 15:35:00,77.52,77.54,77.48,77.48,31444.0,75.1059,75.1253,75.0672,75.0672,31444.0
2023-03-07 15:40:00,77.49,77.52,77.29,77.29,57962.0,75.0769,75.1059,74.8831,74.8831,57962.0
2023-03-07 15:45:00,77.3,77.3,77.05,77.05,137446.0,74.8928,74.8928,74.6506,74.6506,137446.0
2023-03-07 15:50:00,77.05,77.07,76.87,76.87,207177.0,74.6506,74.6699,74.4762,74.4762,207177.0
2023-03-07 15:55:00,76.87,77.03,76.84,76.99,586189.0,74.4762,74.6312,74.4471,74.5924,586189.0
2023-03-08 09:30:00,77.44,77.78,77.19,77.5,113678.0,75.0284,75.3578,74.7862,75.0866,113678.0
2023-03-08 09:35:00,77.5,77.6,77.41,77.41,22522.0,75.0866,75.1834,74.9994,74.9994,22522.0
2023-03-08 09:40:00,77.4,77.42,77.27,77.35,19135.0,74.9897,75.009,74.8637,74.9412,19135.0
2023-03-08 09:45:00,77.38,77.61,77.38,77.52,22881.0,74.9703,75.1931,74.9703,75.1059,22881.0
2023-03-08 09:50:00,77.54,77.57,77.43,77.43,30716.0,75.1253,75.1544,75.0187,75.0187,30716.0
2023-03-08 09:55:00,77.44,77.5,77.42,77.48,32251.0,75.0284,75.0866,75.009,75.0672,32251.0
2023-03-08 10:00:00,77.48,77.5,77.28,77.44,31232.0,75.0672,75.0866,74.8734,75.0284,31232.0
2023-03-08 10:05:00,77.45,77.46,77.3,77.32,24876.0,75.0381,75.0478,74.8928,74.9122,24876.0
2023-03-08 10:10:00,77.28,77.34,77.01,77.06,31962.0,74.8734,74.9315,74.6118,74.6603,31962.0
2023-03-08 10:15:00,77.05,77.24,77.01,77.13,123056.0,74.6506,74.8347,74.6118,74.7281,123056.0
2023-03-08 10:20:00,77.14,77.35,77.13,77.31,21088.0,74.7378,74.9412,74.7281,74.9025,21088.0
2023-03-08 10:25:00,77.31,77.4,77.21,77.23,42510.0,74.9025,74.9897,74.8056,74.825,42510.0
2023-03-08 10:30:00,77.23,77.37,77.18,77.25,72402.0,74.825,74.9606,74.7765,74.8443,72402.0
2023-03-08 10:35:00,77.25,77.25,77.11,77.15,17994.0,74.8443,74.8443,74.7087,74.7475,17994.0
2023-03-08 10:40:00,77.15,77.15,77.05,77.11,16465.0,74.7475,74.7475,74.6506,74.7087,16465.0
2023-03-08 10:45:00,77.11,77.14,77.0,77.0,13600.0,74.7087,74.7378,74.6021,74.6021,13600.0
2023-03-08 10:50:00,76.99,77.08,76.94,77.04,25700.0,74.5924,74.6796,74.544,74.6409,25700.0
2023-03-08 10:55:00,77.0,77.03,76.88,76.9,13072.0,74.6021,74.6312,74.4859,74.5052,13072.0
2023-03-08 11:00:00,76.92,77.05,76.92,77.01,15577.0,74.5246,74.6506,74.5246,74.6118,15577.0
2023-03-08 11:05:00,77.01,77.1,76.98,77.08,43225.0,74.6118,74.699,74.5827,74.6796,43225.0
2023-03-08 11:10:00,77.07,77.13,76.97,77.05,39899.0,74.6699,74.7281,74.5731,74.6506,39899.0
2023-03-08 11:15:00,77.05,77.06,76.93,76.99,188267.0,74.6506,74.6603,74.5343,74.5924,188267.0
2023-03-08 11:20:00,77.01,77.1,76.95,76.97,28713.0,74.6118,74.699,74.5537,74.5731,28713.0
2023-03-08 11:25:00,76.97,77.03,76.96,76.98,9113.0,74.5731,74.6312,74.5634,74.5827,9113.0
2023-03-08 11:30:00,76.97,76.97,76.89,76.91,21629.0,74.5731,74.5731,74.4956,74.5149,21629.0
2023-03-08 11:35:00,76.9,76.93,76.78,76.91,22396.0,74.5052,74.5343,74.389,74.5149,22396.0
2023-03-08 11:40:00,76.92,76.95,76.91,76.94,16004.0,74.5246,74.5537,74.5149,74.544,16004.0
2023-03-08 11:45:00,76.94,76.96,76.89,76.93,46176.0,74.544,74.5634,74.4956,74.5343,46176.0
2023-03-08 11:50:00,76.93,76.96,76.91,76.92,37191.0,74.5343,74.5634,74.5149,74.5246,37191.0
2023-03-08 11:55:00,76.92,76.93,76.86,76.9,31317.0,74.5246,74.5343,74.4665,74.5052,31317.0
2023-03-08 12:00:00,76.9,76.92,76.83,76.89,38295.0,74.5052,74.5246,74.4374,74.4956,38295.0
2023-03-08 12:05:00,76.89,76.9,76.78,76.78,14459.0,74.4956,74.5052,74.389,74.389,14459.0
2023-03-08 12:10:00,76.78,76.78,76.57,76.57,35681.0,74.389,74.389,74.1855,74.1855,35681.0
2023-03-08 12:15:00,76.56,76.69,76.56,76.66,19227.0,74.1758,74.3018,74.1758,74.2727,19227.0
2023-03-08 12:20:00,76.65,76.7,76.63,76.67,11537.0,74.263,74.3115,74.2436,74.2824,11537.0
2023-03-08 12:25:00,76.67,76.72,76.64,76.65,7408.0,74.2824,74.3308,74.2533,74.263,7408.0
2023-03-08 12:30:00,76.66,76.67,76.61,76.62,17686.0,74.2727,74.2824,74.2243,74.234,17686.0
2023-03-08 12:35:00,76.63,76.68,76.6,76.63,9835.0,74.2436,74.2921,74.2146,74.2436,9835.0
2023-03-08 12:40:00,76.65,76.69,76.65,76.68,9358.0,74.263,74.3018,74.263,74.2921,9358.0
2023-03-08 12:45:00,76.69,76.72,76.65,76.65,8482.0,74.3018,74.3308,74.263,74.263,8482.0
2023-03-08 12:50:00,76.65,76.69,76.63,76.66,10969.0,74.263,74.3018,74.2436,74.2727,10969.0
2023-03-08 12:55:00,76.65,76.68,76.63,76.66,10332.0,74.263,74.2921,74.2436,74.2727,10332.0
2023-03-08 13:00:00,76.67,76.73,76.61,76.61,16390.0,74.2824,74.3405,74.2243,74.2243,16390.0
2023-03-08 13:05:00,76.6,76.67,76.6,76.67,12404.0,74.2146,74.2824,74.2146,74.2824,12404.0
2023-03-08 13:10:00,76.66,76.72,76.65,76.69,14423.0,74.2727,74.3308,74.263,74.3018,14423.0
2023-03-08 13:15:00,76.67,76.69,76.61,76.64,8125.0,74.2824,74.3018,74.2243,74.2533,8125.0
2023-03-08 13:20:00,76.64,76.7,76.62,76.69,12508.0,74.2533,74.3115,74.234,74.3018,12508.0
2023-03-08 13:25:00,76.71,76.76,76.7,76.72,10093.0,74.3212,74.3696,74.3115,74.3308,10093.0
2023-03-08 13:30:00,76.71,76.76,76.67,76.75,13222.0,74.3212,74.3696,74.2824,74.3599,13222.0
2023-03-08 13:35:00,76.75,76.77,76.69,76.76,14027.0,74.3599,74.3793,74.3018,74.3696,14027.0
2023-03-08 13:40:00,76.74,76.74,76.68,76.72,11809.0,74.3502,74.3502,74.2921,74.3308,11809.0
2023-03-08 13:45:00,76.71,76.72,76.66,76.68,10228.0,74.3212,74.3308,74.2727,74.2921,10228.0
2023-03-08 13:50:00,76.68,76.71,76.64,76.71,10457.0,74.2921,74.3212,74.2533,74.3212,10457.0
2023-03-08 13:55:00,76.72,76.72,76.63,76.66,8297.0,74.3308,74.3308,74.2436,74.2727,8297.0
2023-03-08 14:00:00,76.67,76.75,76.66,76.72,19103.0,74.2824,74.3599,74.2727,74.3308,19103.0
2023-03-08 14:05:00,76.72,76.77,76.69,76.74,21078.0,74.3308,74.3793,74.3018,74.3502,21078.0
2023-03-08 14:10:00,76.75,76.78,76.74,76.75,25814.0,74.3599,74.389,74.3502,74.3599,25814.0
2023-03-08 14:15:00,76.74,76.77,76.71,76.73,16437.0,74.3502,74.3793,74.3212,74.3405,16437.0
2023-03-08 14:20:00,76.73,76.77,76.73,76.77,14601.0,74.3405,74.3793,74.3405,74.3793,14601.0
2023-03-08 14:25:00,76.77,76.86,76.77,76.86,17148.0,74.3793,74.4665,74.3793,74.4665,17148.0
2023-03-08 14:30:00,76.86,76.87,76.79,76.81,31736.0,74.4665,74.4762,74.3987,74.418,31736.0
2023-03-08 14:35:00,76.81,76.86,76.8,76.86,14553.0,74.418,74.4665,74.4084,74.4665,14553.0
2023-03-08 14:40:00,76.86,76.9,76.84,76.88,10689.0,74.4665,74.5052,74.4471,74.4859,10689.0
2023-03-08 14:45:00,76.87,76.9,76.85,76.86,18309.0,74.4762,74.5052,74.4568,74.4665,18309.0
2023-03-08 14:50:00,76.86,76.86,76.8,76.83,15172.0,74.4665,74.4665,74.4084,74.4374,15172.0
2023-03-08 14:55:00,76.82,76.84,76.78,76.78,20079.0,74.4277,74.4471,74.389,74.389,20079.0
2023-03-08 15:00:00,76.79,76.84,76.79,76.81,12983.0,74.3987,74.4471,74.3987,74.418,12983.0
2023-03-08 15:05:00,76.81,76.81,76.74,76.78,15643.0,74.418,74.418,74.3502,74.389,15643.0
2023-03-08 15:10:00,76.78,76.86,76.76,76.82,15504.0,74.389,74.4665,74.3696,74.4277,15504.0
2023-03-08 15:15:00,76.82,76.86,76.79,76.82,16597.0,74.4277,74.4665,74.3987,74.4277,16597.0
2023-03-08 15:20:00,76.82,76.84,76.78,76.79,23654.0,74.4277,74.4471,74.389,74.3987,23654.0
2023-03-08 15:25:00,76.79,76.84,76.79,76.84,19637.0,74.3987,74.4471,74.3987,74.4471,19637.0
2023-03-08 15:30:00,76.83,76.85,76.8,76.81,20675.0,74.4374,74.4568,74.4084,74.418,20675.0
2023-03-08 15:35:00,76.82,76.95,76.82,76.92,25338.0,74.4277,74.5537,74.4277,74.5246,25338.0
2023-03-08 15:40:00,76.93,77.06,76.93,77.05,33724.0,74.5343,74.6603,74.5343,74.6506,33724.0
2023-03-08 15:45:00,77.05,77.14,77.05,77.11,36421.0,74.6506,74.7378,74.6506,74.7087,36421.0
2023-03-08 15:50:00,77.12,77.2,77.06,77.13,65817.0,74.7184,74.7959,74.6603,74.7281,65817.0
2023-03-08 15:55:00,77.13,77.22,77.12,77.18,245785.0,74.7281,74.8153,74.7184,74.7765,245785.0
2023-03-09 09:30:00,76.74,77.0,76.55,76.76,171473.0,74.3502,74.6021,74.1661,74.3696,171473.0
2023-03-09 09:35:00,76.8,76.85,76.65,76.72,53490.0,74.4084,74.4568,74.263,74.3308,53490.0
2023-03-09 09:40:00,76.71,76.72,76.35,76.35,59068.0,74.3212,74.3308,73.9724,73.9724,59068.0
2023-03-09 09:45:00,76.35,76.54,76.29,76.54,80010.0,73.9724,74.1565,73.9142,74.1565,80010.0
2023-03-09 09:50:00,76.55,76.77,76.42,76.42,72116.0,74.1661,74.3793,74.0402,74.0402,72116.0
2023-03-09 09:55:00,76.43,76.47,76.26,76.45,41314.0,74.0499,74.0886,73.8852,74.0693,41314.0
2023-03-09 10:00:00,76.46,76.5,76.35,76.5,29851.0,74.0789,74.1177,73.9724,74.1177,29851.0
2023-03-09 10:05:00,76.5,76.55,76.4,76.47,30392.0,74.1177,74.1661,74.0208,74.0886,30392.0
2023-03-09 10:10:00,76.47,76.53,76.4,76.42,32688.0,74.0886,74.1468,74.0208,74.0402,32688.0
2023-03-09 10:15:00,76.41,76.49,76.38,76.42,50099.0,74.0305,74.108,74.0014,74.0402,50099.0
2023-03-09 10:20:00,76.42,76.44,76.28,76.33,30739.0,74.0402,74.0596,73.9045,73.953,30739.0
2023-03-09 10:25:00,76.31,76.35,76.24,76.34,43460.0,73.9336,73.9724,73.8658,73.9627,43460.0
2023-03-09 10:30:00,76.36,76.49,76.3,76.47,39883.0,73.9821,74.108,73.9239,74.0886,39883.0
2023-03-09 10:35:00,76.48,76.51,76.36,76.36,57605.0,74.0983,74.1274,73.9821,73.9821,57605.0
2023-03-09 10:40:00,76.36,76.44,76.35,76.35,39370.0,73.9821,74.0596,73.9724,73.9724,39370.0
2023-03-09 10:45:00,76.35,76.44,76.34,76.38,55037.0,73.9724,74.0596,73.9627,74.0014,55037.0
2023-03-09 10:50:00,76.38,76.51,76.37,76.5,19712.0,74.0014,74.1274,73.9917,74.1177,19712.0
2023-03-09 10:55:00,76.5,76.51,76.38,76.42,46788.0,74.1177,74.1274,74.0014,74.0402,46788.0
2023-03-09 11:00:00,76.42,76.47,76.33,76.37,25751.0,74.0402,74.0886,73.953,73.9917,25751.0
2023-03-09 11:05:00,76.36,76.4,76.33,76.39,17283.0,73.9821,74.0208,73.953,74.0111,17283.0
2023-03-09 11:10:00,76.41,76.47,76.32,76.34,24545.0,74.0305,74.0886,73.9433,73.9627,24545.0
2023-03-09 11:15:00,76.34,76.35,76.22,76.25,304366.0,73.9627,73.9724,73.8464,73.8755,304366.0
2023-03-09 11:20:00,76.25,76.33,76.18,76.19,53933.0,73.8755,73.953,73.8077,73.8173,53933.0
2023-03-09 11:25:00,76.18,76.18,75.9,75.9,81640.0,73.8077,73.8077,73.5364,73.5364,81640.0
2023-03-09 11:30:00,75.91,75.97,75.84,75.94,133259.0,73.5461,73.6042,73.4782,73.5751,133259.0
2023-03-09 11:35:00,75.95,75.95,75.74,75.74,50393.0,73.5848,73.5848,73.3814,73.3814,50393.0
2023-03-09 11:40:00,75.75,75.76,75.66,75.67,67037.0,73.3911,73.4007,73.3039,73.3135,67037.0
2023-03-09 11:45:00,75.66,75.77,75.62,75.67,36222.0,73.3039,73.4104,73.2651,73.3135,36222.0
2023-03-09 11:50:00,75.67,75.71,75.63,75.64,50990.0,73.3135,73.3523,73.2748,73.2845,50990.0
2023-03-09 11:55:00,75.65,75.67,75.57,75.57,40516.0,73.2942,73.3135,73.2167,73.2167,40516.0
2023-03-09 12:00:00,75.56,75.56,75.38,75.47,40829.0,73.207,73.207,73.0326,73.1198,40829.0
2023-03-09 12:05:00,75.46,75.49,75.39,75.41,34662.0,73.1101,73.1391,73.0423,73.0616,34662.0
2023-03-09 12:10:00,75.42,75.62,75.41,75.55,25523.0,73.0713,73.2651,73.0616,73.1973,25523.0
2023-03-09 12:15:00,75.56,75.62,75.54,75.59,37618.0,73.207,73.2651,73.1876,73.236,37618.0
2023-03-09 12:20:00,75.59,75.68,75.54,75.68,146921.0,73.236,73.3232,73.1876,73.3232,146921.0
2023-03-09 12:25:00,75.68,75.72,75.62,75.67,24631.0,73.3232,73.362,73.2651,73.3135,24631.0
2023-03-09 12:30:00,75.68,75.85,75.63,75.84,65761.0,73.3232,73.4879,73.2748,73.4782,65761.0
2023-03-09 12:35:00,75.82,75.86,75.67,75.71,36764.0,73.4589,73.4976,73.3135,73.3523,36764.0
2023-03-09 12:40:00,75.71,75.77,75.67,75.68,35644.0,73.3523,73.4104,73.3135,73.3232,35644.0
2023-03-09 12:45:00,75.68,75.74,75.67,75.72,24944.0,73.3232,73.3814,73.3135,73.362,24944.0
2023-03-09 12:50:00,75.73,75.78,75.71,75.74,23967.0,73.3717,73.4201,73.3523,73.3814,23967.0
2023-03-09 12:55:00,75.75,75.75,75.69,75.69,30906.0,73.3911,73.3911,73.3329,73.3329,30906.0
2023-03-09 13:00:00,75.69,75.81,75.68,75.77,32166.0,73.3329,73.4492,73.3232,73.4104,32166.0
2023-03-09 13:05:00,75.75,75.76,75.65,75.66,40455.0,73.3911,73.4007,73.2942,73.3039,40455.0
2023-03-09 13:10:00,75.66,75.67,75.59,75.62,32982.0,73.3039,73.3135,73.236,73.2651,32982.0
2023-03-09 13:15:00,75.61,75.62,75.51,75.53,38385.0,73.2554,73.2651,73.1585,73.1779,38385.0
2023-03-09 13:20:00,75.53,75.58,75.47,75.48,20544.0,73.1779,73.2263,73.1198,73.1295,20544.0
2023-03-09 13:25:00,75.48,75.49,75.42,75.43,27072.0,73.1295,73.1391,73.0713,73.081,27072.0
2023-03-09 13:30:00,75.41,75.42,75.28,75.36,22318.0,73.0616,73.0713,72.9357,73.0132,22318.0
2023-03-09 13:35:00,75.36,75.37,75.25,75.27,34195.0,73.0132,73.0229,72.9066,72.926,34195.0
2023-03-09 13:40:00,75.28,75.29,75.2,75.24,28143.0,72.9357,72.9454,72.8582,72.8969,28143.0
2023-03-09 13:45:00,75.24,75.25,75.04,75.06,80711.0,72.8969,72.9066,72.7032,72.7225,80711.0
2023-03-09 13:50:00,75.06,75.23,75.04,75.2,40566.0,72.7225,72.8872,72.7032,72.8582,40566.0
2023-03-09 13:55:00,75.2,75.23,75.17,75.2,129152.0,72.8582,72.8872,72.8291,72.8582,129152.0
2023-03-09 14:00:00,75.21,75.32,75.13,75.14,72396.0,72.8679,72.9744,72.7904,72.8,72396.0
2023-03-09 14:05:00,75.15,75.17,75.08,75.13,43191.0,72.8097,72.8291,72.7419,72.7904,43191.0
2023-03-09 14:10:00,75.14,75.25,75.13,75.23,100256.0,72.8,72.9066,72.7904,72.8872,100256.0
2023-03-09 14:15:00,75.22,75.38,75.18,75.37,51220.0,72.8776,73.0326,72.8388,73.0229,51220.0
2023-03-09 14:20:00,75.37,75.39,75.31,75.37,33340.0,73.0229,73.0423,72.9648,73.0229,33340.0
2023-03-09 14:25:00,75.39,75.42,75.33,75.34,34432.0,73.0423,73.0713,72.9841,72.9938,34432.0
2023-03-09 14:30:00,75.34,75.36,75.28,75.32,38775.0,72.9938,73.0132,72.9357,72.9744,38775.0
2023-03-09 14:35:00,75.33,75.39,75.28,75.33,31075.0,72.9841,73.0423,72.9357,72.9841,31075.0
2023-03-09 14:40:00,75.33,75.52,75.31,75.52,56721.0,72.9841,73.1682,72.9648,73.1682,56721.0
2023-03-09 14:45:00,75.52,75.53,75.34,75.36,28602.0,73.1682,73.1779,72.9938,73.0132,28602.0
2023-03-09 14:50:00,75.35,75.35,75.25,75.3,47974.0,73.0035,73.0035,72.9066,72.9551,47974.0
2023-03-09 14:55:00,75.3,75.32,75.19,75.19,40836.0,72.9551,72.9744,72.8485,72.8485,40836.0
2023-03-09 15:00:00,75.2,75.21,75.1,75.11,38484.0,72.8582,72.8679,72.7613,72.771,38484.0
2023-03-09 15:05:00,75.1,75.11,74.91,74.92,69153.0,72.7613,72.771,72.5772,72.5869,69153.0
2023-03-09 15:10:00,74.91,74.98,74.86,74.88,68785.0,72.5772,72.645,72.5288,72.5481,68785.0
2023-03-09 15:15:00,74.87,74.87,74.63,74.64,75147.0,72.5385,72.5385,72.3059,72.3156,75147.0
2023-03-09 15:20:00,74.64,74.8,74.52,74.68,93272.0,72.3156,72.4706,72.1994,72.3544,93272.0
2023-03-09 15:25:00,74.68,74.73,74.61,74.62,60635.0,72.3544,72.4028,72.2866,72.2962,60635.0
2023-03-09 15:30:00,74.61,74.85,74.59,74.81,148728.0,72.2866,72.5191,72.2672,72.4803,148728.0
2023-03-09 15:35:00,74.8,74.8,74.64,74.73,101387.0,72.4706,72.4706,72.3156,72.4028,101387.0
2023-03-09 15:40:00,74.73,74.82,74.7,74.81,88544.0,72.4028,72.49,72.3738,72.4803,88544.0
2023-03-09 15:45:00,74.81,74.94,74.65,74.92,117577.0,72.4803,72.6063,72.3253,72.5869,117577.0
2023-03-09 15:50:00,74.91,74.97,74.86,74.96,197806.0,72.5772,72.6353,72.5288,72.6257,197806.0
2023-03-09 15:55:00,74.95,75.02,74.76,74.97,612002.0,72.616,72.6838,72.4319,72.6353,612002.0
2023-03-10 09:30:00,75.03,75.31,74.85,75.21,101933.0,72.6935,72.9648,72.5191,72.8679,101933.0
2023-03-10 09:35:00,75.2,75.52,75.18,75.42,56323.0,72.8582,73.1682,72.8388,73.0713,56323.0
2023-03-10 09:40:00,75.41,75.41,75.14,75.24,55288.0,73.0616,73.0616,72.8,72.8969,55288.0
2023-03-10 09:45:00,75.25,75.34,74.99,75.0,44621.0,72.9066,72.9938,72.6547,72.6644,44621.0
2023-03-10 09:50:00,74.98,75.27,74.96,75.11,49276.0,72.645,72.926,72.6257,72.771,49276.0
2023-03-10 09:55:00,75.14,75.32,75.11,75.19,23289.0,72.8,72.9744,72.771,72.8485,23289.0
2023-03-10 10:00:00,75.19,75.3,74.93,74.98,60620.0,72.8485,72.9551,72.5966,72.645,60620.0
2023-03-10 10:05:00,74.98,75.0,74.87,74.88,47969.0,72.645,72.6644,72.5385,72.5481,47969.0
2023-03-10 10:10:00,74.87,75.12,74.84,75.03,45117.0,72.5385,72.7807,72.5094,72.6935,45117.0
2023-03-10 10:15:00,75.0,75.01,74.87,74.98,26980.0,72.6644,72.6741,72.5385,72.645,26980.0
2023-03-10 10:20:00,74.98,75.09,74.95,75.05,35265.0,72.645,72.7516,72.616,72.7129,35265.0
2023-03-10 10:25:00,75.06,75.25,75.01,75.11,44517.0,72.7225,72.9066,72.6741,72.771,44517.0
2023-03-10 10:30:00,75.13,75.44,75.13,75.38,24670.0,72.7904,73.0907,72.7904,73.0326,24670.0
2023-03-10 10:35:00,75.41,75.42,75.19,75.34,33455.0,73.0616,73.0713,72.8485,72.9938,33455.0
2023-03-10 10:40:00,75.33,75.45,75.33,75.43,23438.0,72.9841,73.1004,72.9841,73.081,23438.0
2023-03-10 10:45:00,75.43,75.46,75.33,75.34,36852.0,73.081,73.1101,72.9841,72.9938,36852.0
2023-03-10 10:50:00,75.34,75.4,75.23,75.4,32455.0,72.9938,73.052,72.8872,73.052,32455.0
2023-03-10 10:55:00,75.44,75.56,75.43,75.51,80093.0,73.0907,73.207,73.081,73.1585,80093.0
2023-03-10 11:00:00,75.5,75.5,75.42,75.5,14834.0,73.1488,73.1488,73.0713,73.1488,14834.0
2023-03-10 11:05:00,75.5,75.51,75.38,75.46,33325.0,73.1488,73.1585,73.0326,73.1101,33325.0
2023-03-10 11:10:00,75.44,75.57,75.42,75.51,39066.0,73.0907,73.2167,73.0713,73.1585,39066.0
2023-03-10 11:15:00,75.49,75.52,75.4,75.5,13235.0,73.1391,73.1682,73.052,73.1488,13235.0
2023-03-10 11:20:00,75.5,75.59,75.47,75.5,26802.0,73.1488,73.236,73.1198,73.1488,26802.0
2023-03-10 11:25:00,75.52,75.8,75.52,75.76,26753.0,73.1682,73.4395,73.1682,73.4007,26753.0
2023-03-10 11:30:00,75.75,75.82,75.72,75.73,20985.0,73.3911,73.4589,73.362,73.3717,20985.0
2023-03-10 11:35:00,75.74,75.76,75.55,75.59,37789.0,73.3814,73.4007,73.1973,73.236,37789.0
2023-03-10 11:40:00,75.56,75.62,75.52,75.54,39890.0,73.207,73.2651,73.1682,73.1876,39890.0
2023-03-10 11:45:00,75.54,75.56,75.28,75.31,17918.0,73.1876,73.207,72.9357,72.9648,17918.0
2023-03-10 11:50:00,75.31,75.31,75.22,75.3,8973.0,72.9648,72.9648,72.8776,72.9551,8973.0
2023-03-10 11:55:00,75.29,75.29,75.08,75.09,16825.0,72.9454,72.9454,72.7419,72.7516,16825.0
2023-03-10 12:00:00,75.08,75.13,75.01,75.03,15603.0,72.7419,72.7904,72.6741,72.6935,15603.0
2023-03-10 12:05:00,75.02,75.05,74.8,74.8,22668.0,72.6838,72.7129,72.4706,72.4706,22668.0
2023-03-10 12:10:00,74.8,75.02,74.78,74.97,13611.0,72.4706,72.6838,72.4513,72.6353,13611.0
2023-03-10 12:15:00,74.96,75.0,74.92,74.93,22526.0,72.6257,72.6644,72.5869,72.5966,22526.0
2023-03-10 12:20:00,74.92,75.01,74.91,74.93,17442.0,72.5869,72.6741,72.5772,72.5966,17442.0
2023-03-10 12:25:00,74.93,74.98,74.89,74.95,15675.0,72.5966,72.645,72.5578,72.616,15675.0
2023-03-10 12:30:00,74.97,75.16,74.96,75.1,22300.0,72.6353,72.8194,72.6257,72.7613,22300.0
2023-03-10 12:35:00,75.11,75.22,75.06,75.21,18108.0,72.771,72.8776,72.7225,72.8679,18108.0
2023-03-10 12:40:00,75.2,75.21,75.04,75.08,20997.0,72.8582,72.8679,72.7032,72.7419,20997.0
2023-03-10 12:45:00,75.07,75.1,74.96,74.96,17637.0,72.7322,72.7613,72.6257,72.6257,17637.0
2023-03-10 12:50:00,74.95,74.97,74.84,74.89,20135.0,72.616,72.6353,72.5094,72.5578,20135.0
2023-03-10 12:55:00,74.89,74.89,74.72,74.76,26739.0,72.5578,72.5578,72.3931,72.4319,26739.0
2023-03-10 13:00:00,74.75,74.82,74.74,74.78,15500.0,72.4222,72.49,72.4125,72.4513,15500.0
2023-03-10 13:05:00,74.78,74.82,74.72,74.77,16828.0,72.4513,72.49,72.3931,72.4416,16828.0
2023-03-10 13:10:00,74.78,74.78,74.64,74.65,25721.0,72.4513,72.4513,72.3156,72.3253,25721.0
2023-03-10 13:15:00,74.65,74.65,74.52,74.61,36960.0,72.3253,72.3253,72.1994,72.2866,36960.0
2023-03-10 13:20:00,74.61,74.63,74.52,74.56,22191.0,72.2866,72.3059,72.1994,72.2381,22191.0
2023-03-10 13:25:00,74.56,74.59,74.45,74.58,30812.0,72.2381,72.2672,72.1315,72.2575,30812.0
2023-03-10 13:30:00,74.58,74.6,74.46,74.53,36618.0,72.2575,72.2769,72.1412,72.209,36618.0
2023-03-10 13:35:00,74.5,74.66,74.49,74.6,19088.0,72.18,72.335,72.1703,72.2769,19088.0
2023-03-10 13:40:00,74.61,74.66,74.6,74.64,12026.0,72.2866,72.335,72.2769,72.3156,12026.0
2023-03-10 13:45:00,74.65,74.72,74.59,74.68,13069.0,72.3253,72.3931,72.2672,72.3544,13069.0
2023-03-10 13:50:00,74.67,74.69,74.57,74.65,19047.0,72.3447,72.3641,72.2478,72.3253,19047.0
2023-03-10 13:55:00,74.65,74.73,74.64,74.69,16170.0,72.3253,72.4028,72.3156,72.3641,16170.0
2023-03-10 14:00:00,74.7,75.09,74.69,75.08,25101.0,72.3738,72.7516,72.3641,72.7419,25101.0
2023-03-10 14:05:00,75.1,75.14,75.01,75.06,32102.0,72.7613,72.8,72.6741,72.7225,32102.0
2023-03-10 14:10:00,75.07,75.1,74.94,74.95,41778.0,72.7322,72.7613,72.6063,72.616,41778.0
2023-03-10 14:15:00,74.96,74.98,74.83,74.95,24785.0,72.6257,72.645,72.4997,72.616,24785.0
2023-03-10 14:20:00,74.96,74.98,74.86,74.86,12907.0,72.6257,72.645,72.5288,72.5288,12907.0
2023-03-10 14:25:00,74.87,74.88,74.74,74.76,21925.0,72.5385,72.5481,72.4125,72.4319,21925.0
2023-03-10 14:30:00,74.76,74.92,74.76,74.85,29757.0,72.4319,72.5869,72.4319,72.5191,29757.0
2023-03-10 14:35:00,74.84,74.98,74.84,74.96,20968.0,72.5094,72.645,72.5094,72.6257,20968.0
2023-03-10 14:40:00,74.95,75.0,74.83,74.84,24657.0,72.616,72.6644,72.4997,72.5094,24657.0
2023-03-10 14:45:00,74.86,75.05,74.85,75.05,102445.0,72.5288,72.7129,72.5191,72.7129,102445.0
2023-03-10 14:50:00,75.05,75.09,74.99,75.07,24606.0,72.7129,72.7516,72.6547,72.7322,24606.0
2023-03-10 14:55:00,75.07,75.16,74.93,74.99,30456.0,72.7322,72.8194,72.5966,72.6547,30456.0
2023-03-10 15:00:00,75.0,75.0,74.81,74.94,40069.0,72.6644,72.6644,72.4803,72.6063,40069.0
2023-03-10 15:05:00,74.93,74.94,74.76,74.89,31172.0,72.5966,72.6063,72.4319,72.5578,31172.0
2023-03-10 15:10:00,74.88,74.99,74.82,74.89,33061.0,72.5481,72.6547,72.49,72.5578,33061.0
2023-03-10 15:15:00,74.89,74.91,74.61,74.61,33033.0,72.5578,72.5772,72.2866,72.2866,33033.0
2023-03-10 15:20:00,74.62,74.67,74.57,74.67,46655.0,72.2962,72.3447,72.2478,72.3447,46655.0
2023-03-10 15:25:00,74.68,74.73,74.64,74.67,38501.0,72.3544,72.4028,72.3156,72.3447,38501.0
2023-03-10 15:30:00,74.67,74.73,74.56,74.56,57120.0,72.3447,72.4028,72.2381,72.2381,57120.0
2023-03-10 15:35:00,74.56,74.56,74.39,74.41,62401.0,72.2381,72.2381,72.0734,72.0928,62401.0
2023-03-10 15:40:00,74.41,74.43,74.23,74.23,75985.0,72.0928,72.1122,71.9184,71.9184,75985.0
2023-03-10 15:45:00,74.23,74.3,74.2,74.23,68254.0,71.9184,71.9862,71.8893,71.9184,68254.0
2023-03-10 15:50:00,74.22,74.31,74.19,74.25,159234.0,71.9087,71.9959,71.8796,71.9378,159234.0
2023-03-10 15:55:00,74.25,74.4,74.2,74.31,290256.0,71.9378,72.0831,71.8893,71.9959,290256.0
2023-03-13 09:30:00,73.48,73.56,73.25,73.44,4006.0,71.1917,71.2693,70.9689,71.153,4006.0
2023-03-13 09:35:00,73.56,73.86,73.18,73.73,193225.0,71.2693,71.5599,70.9011,71.434,193225.0
2023-03-13 09:40:00,73.72,74.01,73.65,74.01,41275.0,71.4243,71.7052,71.3564,71.7052,41275.0
2023-03-13 09:45:00,74.01,74.13,73.82,73.96,43584.0,71.7052,71.8215,71.5212,71.6568,43584.0
2023-03-13 09:50:00,73.96,74.26,73.72,73.8,28695.0,71.6568,71.9475,71.4243,71.5018,28695.0
2023-03-13 09:55:00,73.83,74.05,73.69,73.89,26987.0,71.5308,71.744,71.3952,71.589,26987.0
2023-03-13 10:00:00,73.87,73.89,73.49,73.81,40562.0,71.5696,71.589,71.2014,71.5115,40562.0
2023-03-13 10:05:00,73.8,73.94,73.58,73.79,39512.0,71.5018,71.6374,71.2886,71.4921,39512.0
2023-03-13 10:10:00,73.83,73.83,73.51,73.62,40486.0,71.5308,71.5308,71.2208,71.3274,40486.0
2023-03-13 10:15:00,73.59,73.61,73.42,73.56,42398.0,71.2983,71.3177,71.1336,71.2693,42398.0
2023-03-13 10:20:00,73.55,73.58,73.22,73.3,33999.0,71.2596,71.2886,70.9398,71.0173,33999.0
2023-03-13 10:25:00,73.31,73.34,73.05,73.09,47116.0,71.027,71.0561,70.7751,70.8139,47116.0
2023-03-13 10:30:00,73.11,73.22,72.92,73.21,108948.0,70.8333,70.9398,70.6492,70.9302,108948.0
2023-03-13 10:35:00,73.22,73.4,73.21,73.26,37775.0,70.9398,71.1142,70.9302,70.9786,37775.0
2023-03-13 10:40:00,73.26,73.5,73.17,73.32,38894.0,70.9786,71.2111,70.8914,71.0367,38894.0
2023-03-13 10:45:00,73.33,73.57,73.32,73.51,31708.0,71.0464,71.2789,71.0367,71.2208,31708.0
2023-03-13 10:50:00,73.52,73.54,73.16,73.31,36935.0,71.2305,71.2499,70.8817,71.027,36935.0
2023-03-13 10:55:00,73.31,73.76,73.31,73.67,50640.0,71.027,71.463,71.027,71.3758,50640.0
2023-03-13 11:00:00,73.68,73.79,73.59,73.6,50679.0,71.3855,71.4921,71.2983,71.308,50679.0
2023-03-13 11:05:00,73.57,73.67,73.46,73.57,27489.0,71.2789,71.3758,71.1724,71.2789,27489.0
2023-03-13 11:10:00,73.58,73.88,73.57,73.81,31471.0,71.2886,71.5793,71.2789,71.5115,31471.0
2023-03-13 11:15:00,73.81,73.87,73.76,73.84,26133.0,71.5115,71.5696,71.463,71.5405,26133.0
2023-03-13 11:20:00,73.86,74.07,73.84,73.97,58701.0,71.5599,71.7634,71.5405,71.6665,58701.0
2023-03-13 11:25:00,73.98,74.3,73.98,74.23,74020.0,71.6762,71.9862,71.6762,71.9184,74020.0
2023-03-13 11:30:00,74.25,74.26,73.88,73.89,19914.0,71.9378,71.9475,71.5793,71.589,19914.0
2023-03-13 11:35:00,73.88,73.94,73.8,73.87,30464.0,71.5793,71.6374,71.5018,71.5696,30464.0
2023-03-13 11:40:00,73.89,74.11,73.88,74.06,34717.0,71.589,71.8021,71.5793,71.7537,34717.0
2023-03-13 11:45:00,74.07,74.26,73.94,74.22,26107.0,71.7634,71.9475,71.6374,71.9087,26107.0
2023-03-13 11:50:00,74.21,74.22,74.08,74.09,18780.0,71.899,71.9087,71.7731,71.7827,18780.0
2023-03-13 11:55:00,74.07,74.27,73.95,74.27,54581.0,71.7634,71.9571,71.6471,71.9571,54581.0
2023-03-13 12:00:00,74.28,74.52,74.12,74.21,30209.0,71.9668,72.1994,71.8118,71.899,30209.0
2023-03-13 12:05:00,74.23,74.45,74.2,74.41,18021.0,71.9184,72.1315,71.8893,72.0928,18021.0
2023-03-13 12:10:00,74.4,74.41,74.14,74.15,20690.0,72.0831,72.0928,71.8312,71.8409,20690.0
2023-03-13 12:15:00,74.13,74.27,74.1,74.14,18276.0,71.8215,71.9571,71.7924,71.8312,18276.0
2023-03-13 12:20:00,74.14,74.19,74.0,74.02,18471.0,71.8312,71.8796,71.6955,71.7149,18471.0
2023-03-13 12:25:00,74.01,74.17,74.0,74.16,21423.0,71.7052,71.8603,71.6955,71.8506,21423.0
2023-03-13 12:30:00,74.16,74.16,73.98,74.0,29582.0,71.8506,71.8506,71.6762,71.6955,29582.0
2023-03-13 12:35:00,74.0,74.22,74.0,74.18,15676.0,71.6955,71.9087,71.6955,71.8699,15676.0
2023-03-13 12:40:00,74.18,74.32,74.14,74.23,16419.0,71.8699,72.0056,71.8312,71.9184,16419.0
2023-03-13 12:45:00,74.23,74.25,73.99,74.06,18486.0,71.9184,71.9378,71.6859,71.7537,18486.0
2023-03-13 12:50:00,74.06,74.11,73.95,74.06,19360.0,71.7537,71.8021,71.6471,71.7537,19360.0
2023-03-13 12:55:00,74.06,74.06,73.96,74.03,31135.0,71.7537,71.7537,71.6568,71.7246,31135.0
2023-03-13 13:00:00,74.05,74.05,73.85,73.95,20114.0,71.744,71.744,71.5502,71.6471,20114.0
2023-03-13 13:05:00,73.94,74.06,73.87,74.06,12661.0,71.6374,71.7537,71.5696,71.7537,12661.0
2023-03-13 13:10:00,74.07,74.12,74.0,74.09,16286.0,71.7634,71.8118,71.6955,71.7827,16286.0
2023-03-13 13:15:00,74.08,74.16,74.01,74.06,17699.0,71.7731,71.8506,71.7052,71.7537,17699.0
2023-03-13 13:20:00,74.06,74.07,73.96,73.98,10765.0,71.7537,71.7634,71.6568,71.6762,10765.0
2023-03-13 13:25:00,73.98,74.08,73.93,74.05,17296.0,71.6762,71.7731,71.6277,71.744,17296.0
2023-03-13 13:30:00,74.05,74.07,73.84,73.87,22347.0,71.744,71.7634,71.5405,71.5696,22347.0
2023-03-13 13:35:00,73.87,74.21,73.86,74.19,41421.0,71.5696,71.899,71.5599,71.8796,41421.0
2023-03-13 13:40:00,74.19,74.27,74.12,74.23,39972.0,71.8796,71.9571,71.8118,71.9184,39972.0
2023-03-13 13:45:00,74.23,74.27,74.16,74.21,27980.0,71.9184,71.9571,71.8506,71.899,27980.0
2023-03-13 13:50:00,74.21,74.32,74.17,74.23,24808.0,71.899,72.0056,71.8603,71.9184,24808.0
2023-03-13 13:55:00,74.24,74.38,74.23,74.33,34179.0,71.9281,72.0637,71.9184,72.0153,34179.0
2023-03-13 14:00:00,74.32,74.36,74.23,74.33,63033.0,72.0056,72.0443,71.9184,72.0153,63033.0
2023-03-13 14:05:00,74.33,74.35,74.14,74.16,25590.0,72.0153,72.0346,71.8312,71.8506,25590.0
2023-03-13 14:10:00,74.15,74.17,74.03,74.05,24844.0,71.8409,71.8603,71.7246,71.744,24844.0
2023-03-13 14:15:00,74.04,74.19,74.04,74.14,27920.0,71.7343,71.8796,71.7343,71.8312,27920.0
2023-03-13 14:20:00,74.13,74.19,74.09,74.18,15145.0,71.8215,71.8796,71.7827,71.8699,15145.0
2023-03-13 14:25:00,74.19,74.23,74.02,74.07,18619.0,71.8796,71.9184,71.7149,71.7634,18619.0
2023-03-13 14:30:00,74.07,74.23,74.05,74.17,23562.0,71.7634,71.9184,71.744,71.8603,23562.0
2023-03-13 14:35:00,74.17,74.18,74.02,74.09,23212.0,71.8603,71.8699,71.7149,71.7827,23212.0
2023-03-13 14:40:00,74.1,74.25,74.06,74.18,27209.0,71.7924,71.9378,71.7537,71.8699,27209.0
2023-03-13 14:45:00,74.18,74.31,74.1,74.27,62624.0,71.8699,71.9959,71.7924,71.9571,62624.0
2023-03-13 14:50:00,74.28,74.3,74.2,74.26,27068.0,71.9668,71.9862,71.8893,71.9475,27068.0
2023-03-13 14:55:00,74.26,74.28,74.2,74.23,26019.0,71.9475,71.9668,71.8893,71.9184,26019.0
2023-03-13 15:00:00,74.24,74.28,74.12,74.12,17481.0,71.9281,71.9668,71.8118,71.8118,17481.0
2023-03-13 15:05:00,74.13,74.25,74.05,74.05,21291.0,71.8215,71.9378,71.744,71.744,21291.0
2023-03-13 15:10:00,74.05,74.22,74.05,74.2,25477.0,71.744,71.9087,71.744,71.8893,25477.0
2023-03-13 15:15:00,74.21,74.23,74.05,74.05,28356.0,71.899,71.9184,71.744,71.744,28356.0
2023-03-13 15:20:00,74.05,74.05,73.84,73.87,34883.0,71.744,71.744,71.5405,71.5696,34883.0
2023-03-13 15:25:00,73.88,73.88,73.67,73.75,64054.0,71.5793,71.5793,71.3758,71.4533,64054.0
2023-03-13 15:30:00,73.74,73.89,73.74,73.89,45344.0,71.4436,71.589,71.4436,71.589,45344.0
2023-03-13 15:35:00,73.88,74.0,73.83,73.98,39626.0,71.5793,71.6955,71.5308,71.6762,39626.0
2023-03-13 15:40:00,73.99,74.01,73.82,73.87,72638.0,71.6859,71.7052,71.5212,71.5696,72638.0
2023-03-13 15:45:00,73.87,73.89,73.72,73.75,68108.0,71.5696,71.589,71.4243,71.4533,68108.0
2023-03-13 15:50:00,73.74,73.75,73.55,73.56,126910.0,71.4436,71.4533,71.2596,71.2693,126910.0
2023-03-13 15:55:00,73.56,73.59,73.46,73.53,356881.0,71.2693,71.2983,71.1724,71.2402,356881.0
2023-03-14 09:30:00,74.6,74.6,74.38,74.5,26701.0,72.2769,72.2769,72.0637,72.18,26701.0
2023-03-14 09:35:00,74.47,74.81,74.41,74.74,99133.0,72.1509,72.4803,72.0928,72.4125,99133.0
2023-03-14 09:40:00,74.74,74.96,74.67,74.95,37163.0,72.4125,72.6257,72.3447,72.616,37163.0
2023-03-14 09:45:00,74.95,75.03,74.84,74.91,28808.0,72.616,72.6935,72.5094,72.5772,28808.0
2023-03-14 09:50:00,74.91,74.91,74.5,74.52,32697.0,72.5772,72.5772,72.18,72.1994,32697.0
2023-03-14 09:55:00,74.5,74.73,74.46,74.72,35714.0,72.18,72.4028,72.1412,72.3931,35714.0
2023-03-14 10:00:00,74.69,74.77,74.61,74.75,42766.0,72.3641,72.4416,72.2866,72.4222,42766.0
2023-03-14 10:05:00,74.75,74.8,74.66,74.72,24330.0,72.4222,72.4706,72.335,72.3931,24330.0
2023-03-14 10:10:00,74.71,74.78,74.52,74.78,17667.0,72.3834,72.4513,72.1994,72.4513,17667.0
2023-03-14 10:15:00,74.78,74.82,74.72,74.77,26898.0,72.4513,72.49,72.3931,72.4416,26898.0
2023-03-14 10:20:00,74.77,74.84,74.71,74.83,25228.0,72.4416,72.5094,72.3834,72.4997,25228.0
2023-03-14 10:25:00,74.82,74.89,74.73,74.85,19105.0,72.49,72.5578,72.4028,72.5191,19105.0
2023-03-14 10:30:00,74.85,74.91,74.81,74.89,52740.0,72.5191,72.5772,72.4803,72.5578,52740.0
2023-03-14 10:35:00,74.91,74.95,74.86,74.91,19805.0,72.5772,72.616,72.5288,72.5772,19805.0
2023-03-14 10:40:00,74.91,74.96,74.85,74.85,22872.0,72.5772,72.6257,72.5191,72.5191,22872.0
2023-03-14 10:45:00,74.86,74.96,74.83,74.95,23409.0,72.5288,72.6257,72.4997,72.616,23409.0
2023-03-14 10:50:00,74.95,74.97,74.85,74.92,18857.0,72.616,72.6353,72.5191,72.5869,18857.0
2023-03-14 10:55:00,74.92,74.96,74.82,74.86,23741.0,72.5869,72.6257,72.49,72.5288,23741.0
2023-03-14 11:00:00,74.87,74.93,74.8,74.9,26511.0,72.5385,72.5966,72.4706,72.5675,26511.0
2023-03-14 11:05:00,74.9,74.98,74.9,74.92,22816.0,72.5675,72.645,72.5675,72.5869,22816.0
2023-03-14 11:10:00,74.92,74.94,74.83,74.89,23874.0,72.5869,72.6063,72.4997,72.5578,23874.0
2023-03-14 11:15:00,74.9,74.93,74.86,74.91,32251.0,72.5675,72.5966,72.5288,72.5772,32251.0
2023-03-14 11:20:00,74.9,74.94,74.86,74.92,25877.0,72.5675,72.6063,72.5288,72.5869,25877.0
2023-03-14 11:25:00,74.91,74.92,74.81,74.86,15515.0,72.5772,72.5869,72.4803,72.5288,15515.0
2023-03-14 11:30:00,74.86,74.93,74.8,74.81,17541.0,72.5288,72.5966,72.4706,72.4803,17541.0
2023-03-14 11:35:00,74.83,74.91,74.75,74.88,21116.0,72.4997,72.5772,72.4222,72.5481,21116.0
2023-03-14 11:40:00,74.89,74.91,74.82,74.85,12947.0,72.5578,72.5772,72.49,72.5191,12947.0
2023-03-14 11:45:00,74.84,74.85,74.77,74.78,15850.0,72.5094,72.5191,72.4416,72.4513,15850.0
2023-03-14 11:50:00,74.79,74.86,74.77,74.86,14719.0,72.4609,72.5288,72.4416,72.5288,14719.0
2023-03-14 11:55:00,74.85,74.85,74.76,74.77,16026.0,72.5191,72.5191,72.4319,72.4416,16026.0
2023-03-14 12:00:00,74.79,74.9,74.74,74.74,20251.0,72.4609,72.5675,72.4125,72.4125,20251.0
2023-03-14 12:05:00,74.73,74.79,74.64,74.78,17589.0,72.4028,72.4609,72.3156,72.4513,17589.0
2023-03-14 12:10:00,74.8,74.89,74.76,74.89,10739.0,72.4706,72.5578,72.4319,72.5578,10739.0
2023-03-14 12:15:00,74.89,74.93,74.85,74.91,13926.0,72.5578,72.5966,72.5191,72.5772,13926.0
2023-03-14 12:20:00,74.9,74.91,74.81,74.82,14359.0,72.5675,72.5772,72.4803,72.49,14359.0
2023-03-14 12:25:00,74.79,74.81,74.74,74.75,21766.0,72.4609,72.4803,72.4125,72.4222,21766.0
2023-03-14 12:30:00,74.74,74.84,74.74,74.83,14289.0,72.4125,72.5094,72.4125,72.4997,14289.0
2023-03-14 12:35:00,74.83,74.84,74.77,74.77,14506.0,72.4997,72.5094,72.4416,72.4416,14506.0
2023-03-14 12:40:00,74.76,74.76,74.61,74.69,9948.0,72.4319,72.4319,72.2866,72.3641,9948.0
2023-03-14 12:45:00,74.69,74.79,74.67,74.76,16494.0,72.3641,72.4609,72.3447,72.4319,16494.0
2023-03-14 12:50:00,74.77,74.77,74.61,74.62,23204.0,72.4416,72.4416,72.2866,72.2962,23204.0
2023-03-14 12:55:00,74.62,74.65,74.58,74.63,13819.0,72.2962,72.3253,72.2575,72.3059,13819.0
2023-03-14 13:00:00,74.64,74.72,74.61,74.63,23907.0,72.3156,72.3931,72.2866,72.3059,23907.0
2023-03-14 13:05:00,74.64,74.64,74.48,74.5,22552.0,72.3156,72.3156,72.1606,72.18,22552.0
2023-03-14 13:10:00,74.49,74.5,74.4,74.4,11237.0,72.1703,72.18,72.0831,72.0831,11237.0
2023-03-14 13:15:00,74.39,74.4,74.18,74.35,19483.0,72.0734,72.0831,71.8699,72.0346,19483.0
2023-03-14 13:20:00,74.33,74.36,74.24,74.34,18295.0,72.0153,72.0443,71.9281,72.025,18295.0
2023-03-14 13:25:00,74.34,74.45,74.32,74.4,14413.0,72.025,72.1315,72.0056,72.0831,14413.0
2023-03-14 13:30:00,74.39,74.41,74.33,74.38,15306.0,72.0734,72.0928,72.0153,72.0637,15306.0
2023-03-14 13:35:00,74.4,74.51,74.37,74.5,19060.0,72.0831,72.1897,72.054,72.18,19060.0
2023-03-14 13:40:00,74.5,74.53,74.25,74.25,64901.0,72.18,72.209,71.9378,71.9378,64901.0
2023-03-14 13:45:00,74.26,74.32,74.25,74.32,12476.0,71.9475,72.0056,71.9378,72.0056,12476.0
2023-03-14 13:50:00,74.32,74.38,74.31,74.38,12005.0,72.0056,72.0637,71.9959,72.0637,12005.0
2023-03-14 13:55:00,74.37,74.39,74.29,74.31,15903.0,72.054,72.0734,71.9765,71.9959,15903.0
2023-03-14 14:00:00,74.32,74.36,74.2,74.22,16883.0,72.0056,72.0443,71.8893,71.9087,16883.0
2023-03-14 14:05:00,74.23,74.23,74.09,74.21,16871.0,71.9184,71.9184,71.7827,71.899,16871.0
2023-03-14 14:10:00,74.21,74.27,74.18,74.22,15857.0,71.899,71.9571,71.8699,71.9087,15857.0
2023-03-14 14:15:00,74.23,74.23,74.09,74.22,15203.0,71.9184,71.9184,71.7827,71.9087,15203.0
2023-03-14 14:20:00,74.21,74.21,74.09,74.13,48008.0,71.899,71.899,71.7827,71.8215,48008.0
2023-03-14 14:25:00,74.13,74.34,74.13,74.33,34306.0,71.8215,72.025,71.8215,72.0153,34306.0
2023-03-14 14:30:00,74.33,74.39,74.28,74.34,30849.0,72.0153,72.0734,71.9668,72.025,30849.0
2023-03-14 14:35:00,74.33,74.36,74.29,74.33,17029.0,72.0153,72.0443,71.9765,72.0153,17029.0
2023-03-14 14:40:00,74.33,74.34,74.24,74.29,41819.0,72.0153,72.025,71.9281,71.9765,41819.0
2023-03-14 14:45:00,74.28,74.42,74.25,74.34,31138.0,71.9668,72.1025,71.9378,72.025,31138.0
2023-03-14 14:50:00,74.31,74.41,74.29,74.34,23982.0,71.9959,72.0928,71.9765,72.025,23982.0
2023-03-14 14:55:00,74.34,74.34,74.2,74.24,22754.0,72.025,72.025,71.8893,71.9281,22754.0
2023-03-14 15:00:00,74.24,74.31,74.2,74.22,17451.0,71.9281,71.9959,71.8893,71.9087,17451.0
2023-03-14 15:05:00,74.22,74.22,74.01,74.05,40725.0,71.9087,71.9087,71.7052,71.744,40725.0
2023-03-14 15:10:00,74.06,74.08,73.99,74.05,28939.0,71.7537,71.7731,71.6859,71.744,28939.0
2023-03-14 15:15:00,74.05,74.21,74.02,74.19,36216.0,71.744,71.899,71.7149,71.8796,36216.0
2023-03-14 15:20:00,74.2,74.2,74.09,74.14,49320.0,71.8893,71.8893,71.7827,71.8312,49320.0
2023-03-14 15:25:00,74.14,74.18,74.08,74.16,45939.0,71.8312,71.8699,71.7731,71.8506,45939.0
2023-03-14 15:30:00,74.16,74.23,74.07,74.22,36440.0,71.8506,71.9184,71.7634,71.9087,36440.0
2023-03-14 15:35:00,74.23,74.38,74.23,74.28,45388.0,71.9184,72.0637,71.9184,71.9668,45388.0
2023-03-14 15:40:00,74.27,74.43,74.26,74.43,58022.0,71.9571,72.1122,71.9475,72.1122,58022.0
2023-03-14 15:45:00,74.43,74.52,74.39,74.48,53598.0,72.1122,72.1994,72.0734,72.1606,53598.0
2023-03-14 15:50:00,74.49,74.6,74.48,74.55,145055.0,72.1703,72.2769,72.1606,72.2284,145055.0
2023-03-14 15:55:00,74.56,74.83,74.55,74.75,258547.0,72.2381,72.4997,72.2284,72.4222,258547.0
2023-03-15 09:30:00,73.68,74.16,73.65,74.15,10882.0,71.3855,71.8506,71.3564,71.8409,10882.0
2023-03-15 09:35:00,74.06,74.06,73.75,73.95,133825.0,71.7537,71.7537,71.4533,71.6471,133825.0
2023-03-15 09:40:00,73.97,74.2,73.9,74.11,42425.0,71.6665,71.8893,71.5987,71.8021,42425.0
2023-03-15 09:45:00,74.12,74.13,73.92,73.93,31389.0,71.8118,71.8215,71.618,71.6277,31389.0
2023-03-15 09:50:00,73.93,73.96,73.64,73.73,48352.0,71.6277,71.6568,71.3468,71.434,48352.0
2023-03-15 09:55:00,73.73,73.73,73.46,73.67,42521.0,71.434,71.434,71.1724,71.3758,42521.0
2023-03-15 10:00:00,73.65,73.7,73.52,73.64,27910.0,71.3564,71.4049,71.2305,71.3468,27910.0
2023-03-15 10:05:00,73.67,73.73,73.4,73.47,41326.0,71.3758,71.434,71.1142,71.1821,41326.0
2023-03-15 10:10:00,73.47,73.53,73.34,73.37,25994.0,71.1821,71.2402,71.0561,71.0852,25994.0
2023-03-15 10:15:00,73.37,73.58,73.35,73.52,28126.0,71.0852,71.2886,71.0658,71.2305,28126.0
2023-03-15 10:20:00,73.54,73.59,73.41,73.42,41041.0,71.2499,71.2983,71.1239,71.1336,41041.0
2023-03-15 10:25:00,73.42,73.5,73.33,73.42,49574.0,71.1336,71.2111,71.0464,71.1336,49574.0
2023-03-15 10:30:00,73.41,73.5,73.36,73.36,46389.0,71.1239,71.2111,71.0755,71.0755,46389.0
2023-03-15 10:35:00,73.34,73.59,73.34,73.42,42177.0,71.0561,71.2983,71.0561,71.1336,42177.0
2023-03-15 10:40:00,73.44,73.57,73.38,73.43,31621.0,71.153,71.2789,71.0949,71.1433,31621.0
2023-03-15 10:45:00,73.42,73.45,73.28,73.29,36853.0,71.1336,71.1627,70.998,71.0077,36853.0
2023-03-15 10:50:00,73.29,73.41,73.24,73.34,62968.0,71.0077,71.1239,70.9592,71.0561,62968.0
2023-03-15 10:55:00,73.34,73.45,73.31,73.44,30419.0,71.0561,71.1627,71.027,71.153,30419.0
2023-03-15 11:00:00,73.45,73.5,73.34,73.49,18070.0,71.1627,71.2111,71.0561,71.2014,18070.0
2023-03-15 11:05:00,73.49,73.62,73.45,73.57,35942.0,71.2014,71.3274,71.1627,71.2789,35942.0
2023-03-15 11:10:00,73.57,73.75,73.54,73.63,53123.0,71.2789,71.4533,71.2499,71.3371,53123.0
2023-03-15 11:15:00,73.63,73.82,73.58,73.82,48532.0,71.3371,71.5212,71.2886,71.5212,48532.0
2023-03-15 11:20:00,73.83,73.84,73.73,73.75,17697.0,71.5308,71.5405,71.434,71.4533,17697.0
2023-03-15 11:25:00,73.77,73.89,73.74,73.86,19858.0,71.4727,71.589,71.4436,71.5599,19858.0
2023-03-15 11:30:00,73.87,73.87,73.66,73.7,22813.0,71.5696,71.5696,71.3661,71.4049,22813.0
2023-03-15 11:35:00,73.69,73.7,73.62,73.64,15185.0,71.3952,71.4049,71.3274,71.3468,15185.0
2023-03-15 11:40:00,73.63,73.78,73.62,73.76,21813.0,71.3371,71.4824,71.3274,71.463,21813.0
2023-03-15 11:45:00,73.76,73.9,73.72,73.78,25094.0,71.463,71.5987,71.4243,71.4824,25094.0
2023-03-15 11:50:00,73.78,73.78,73.66,73.76,25001.0,71.4824,71.4824,71.3661,71.463,25001.0
2023-03-15 11:55:00,73.75,73.85,73.7,73.82,18385.0,71.4533,71.5502,71.4049,71.5212,18385.0
2023-03-15 12:00:00,73.82,73.93,73.82,73.86,11352.0,71.5212,71.6277,71.5212,71.5599,11352.0
2023-03-15 12:05:00,73.84,73.88,73.75,73.75,12211.0,71.5405,71.5793,71.4533,71.4533,12211.0
2023-03-15 12:10:00,73.73,73.78,73.68,73.78,17562.0,71.434,71.4824,71.3855,71.4824,17562.0
2023-03-15 12:15:00,73.78,73.87,73.77,73.8,20574.0,71.4824,71.5696,71.4727,71.5018,20574.0
2023-03-15 12:20:00,73.79,73.86,73.76,73.78,39872.0,71.4921,71.5599,71.463,71.4824,39872.0
2023-03-15 12:25:00,73.77,73.92,73.75,73.92,28434.0,71.4727,71.618,71.4533,71.618,28434.0
2023-03-15 12:30:00,73.91,74.0,73.89,73.92,18773.0,71.6084,71.6955,71.589,71.618,18773.0
2023-03-15 12:35:00,73.91,73.93,73.78,73.8,15064.0,71.6084,71.6277,71.4824,71.5018,15064.0
2023-03-15 12:40:00,73.79,73.87,73.79,73.87,23109.0,71.4921,71.5696,71.4921,71.5696,23109.0
2023-03-15 12:45:00,73.87,73.92,73.86,73.89,12316.0,71.5696,71.618,71.5599,71.589,12316.0
2023-03-15 12:50:00,73.88,73.88,73.78,73.82,14504.0,71.5793,71.5793,71.4824,71.5212,14504.0
2023-03-15 12:55:00,73.81,73.82,73.72,73.74,22350.0,71.5115,71.5212,71.4243,71.4436,22350.0
2023-03-15 13:00:00,73.73,73.74,73.67,73.73,20052.0,71.434,71.4436,71.3758,71.434,20052.0
2023-03-15 13:05:00,73.74,73.86,73.74,73.77,17536.0,71.4436,71.5599,71.4436,71.4727,17536.0
2023-03-15 13:10:00,73.77,73.89,73.77,73.85,16898.0,71.4727,71.589,71.4727,71.5502,16898.0
2023-03-15 13:15:00,73.83,74.05,73.81,74.04,73407.0,71.5308,71.744,71.5115,71.7343,73407.0
2023-03-15 13:20:00,74.05,74.06,73.9,73.93,37271.0,71.744,71.7537,71.5987,71.6277,37271.0
2023-03-15 13:25:00,73.93,73.97,73.92,73.94,22387.0,71.6277,71.6665,71.618,71.6374,22387.0
2023-03-15 13:30:00,73.93,74.04,73.91,74.03,65675.0,71.6277,71.7343,71.6084,71.7246,65675.0
2023-03-15 13:35:00,74.04,74.09,73.95,73.95,43573.0,71.7343,71.7827,71.6471,71.6471,43573.0
2023-03-15 13:40:00,73.94,73.95,73.83,73.9,49701.0,71.6374,71.6471,71.5308,71.5987,49701.0
2023-03-15 13:45:00,73.9,73.91,73.72,73.76,152608.0,71.5987,71.6084,71.4243,71.463,152608.0
2023-03-15 13:50:00,73.75,73.94,73.73,73.93,102659.0,71.4533,71.6374,71.434,71.6277,102659.0
2023-03-15 13:55:00,73.92,73.97,73.82,73.9,20053.0,71.618,71.6665,71.5212,71.5987,20053.0
2023-03-15 14:00:00,73.91,73.94,73.83,73.93,18406.0,71.6084,71.6374,71.5308,71.6277,18406.0
2023-03-15 14:05:00,73.92,73.93,73.85,73.85,18692.0,71.618,71.6277,71.5502,71.5502,18692.0
2023-03-15 14:10:00,73.85,73.9,73.81,73.88,24632.0,71.5502,71.5987,71.5115,71.5793,24632.0
2023-03-15 14:15:00,73.87,74.03,73.79,74.01,45066.0,71.5696,71.7246,71.4921,71.7052,45066.0
2023-03-15 14:20:00,73.98,74.25,73.98,74.22,23958.0,71.6762,71.9378,71.6762,71.9087,23958.0
2023-03-15 14:25:00,74.2,74.48,74.19,74.28,26623.0,71.8893,72.1606,71.8796,71.9668,26623.0
2023-03-15 14:30:00,74.33,74.5,74.29,74.4,45590.0,72.0153,72.18,71.9765,72.0831,45590.0
2023-03-15 14:35:00,74.39,74.42,74.29,74.35,26974.0,72.0734,72.1025,71.9765,72.0346,26974.0
2023-03-15 14:40:00,74.35,74.44,74.32,74.36,33551.0,72.0346,72.1218,72.0056,72.0443,33551.0
2023-03-15 14:45:00,74.36,74.37,74.21,74.22,27658.0,72.0443,72.054,71.899,71.9087,27658.0
2023-03-15 14:50:00,74.23,74.4,74.2,74.39,23622.0,71.9184,72.0831,71.8893,72.0734,23622.0
2023-03-15 14:55:00,74.38,74.43,74.34,74.4,41752.0,72.0637,72.1122,72.025,72.0831,41752.0
2023-03-15 15:00:00,74.41,74.42,74.21,74.25,100152.0,72.0928,72.1025,71.899,71.9378,100152.0
2023-03-15 15:05:00,74.26,74.37,74.14,74.16,142077.0,71.9475,72.054,71.8312,71.8506,142077.0
2023-03-15 15:10:00,74.16,74.23,74.09,74.19,26083.0,71.8506,71.9184,71.7827,71.8796,26083.0
2023-03-15 15:15:00,74.19,74.25,74.09,74.09,44372.0,71.8796,71.9378,71.7827,71.7827,44372.0
2023-03-15 15:20:00,74.09,74.18,74.06,74.12,60417.0,71.7827,71.8699,71.7537,71.8118,60417.0
2023-03-15 15:25:00,74.12,74.17,74.05,74.14,50664.0,71.8118,71.8603,71.744,71.8312,50664.0
2023-03-15 15:30:00,74.12,74.16,73.98,74.0,52896.0,71.8118,71.8506,71.6762,71.6955,52896.0
2023-03-15 15:35:00,73.99,74.01,73.85,73.89,45792.0,71.6859,71.7052,71.5502,71.589,45792.0
2023-03-15 15:40:00,73.88,73.91,73.69,73.89,77009.0,71.5793,71.6084,71.3952,71.589,77009.0
2023-03-15 15:45:00,73.88,73.93,73.83,73.9,69285.0,71.5793,71.6277,71.5308,71.5987,69285.0
2023-03-15 15:50:00,73.88,73.93,73.77,73.82,104527.0,71.5793,71.6277,71.4727,71.5212,104527.0
2023-03-15 15:55:00,73.82,74.16,73.81,74.16,394952.0,71.5212,71.8506,71.5115,71.8506,394952.0
2023-03-16 09:30:00,73.77,74.12,73.57,73.75,69713.0,71.4727,71.8118,71.2789,71.4533,69713.0
2023-03-16 09:35:00,73.72,74.02,73.65,73.99,76625.0,71.4243,71.7149,71.3564,71.6859,76625.0
2023-03-16 09:40:00,73.98,74.15,73.94,74.11,198507.0,71.6762,71.8409,71.6374,71.8021,198507.0
2023-03-16 09:45:00,74.13,74.29,74.12,74.25,75768.0,71.8215,71.9765,71.8118,71.9378,75768.0
2023-03-16 09:50:00,74.26,74.28,73.97,74.26,99289.0,71.9475,71.9668,71.6665,71.9475,99289.0
2023-03-16 09:55:00,74.27,74.43,74.23,74.42,28600.0,71.9571,72.1122,71.9184,72.1025,28600.0
2023-03-16 10:00:00,74.44,74.52,74.41,74.41,60639.0,72.1218,72.1994,72.0928,72.0928,60639.0
2023-03-16 10:05:00,74.41,74.41,74.25,74.28,42284.0,72.0928,72.0928,71.9378,71.9668,42284.0
2023-03-16 10:10:00,74.29,74.29,74.1,74.11,18044.0,71.9765,71.9765,71.7924,71.8021,18044.0
2023-03-16 10:15:00,74.1,74.11,73.96,73.98,19443.0,71.7924,71.8021,71.6568,71.6762,19443.0
2023-03-16 10:20:00,73.97,74.0,73.91,73.99,14401.0,71.6665,71.6955,71.6084,71.6859,14401.0
2023-03-16 10:25:00,73.98,74.07,73.95,74.05,15112.0,71.6762,71.7634,71.6471,71.744,15112.0
2023-03-16 10:30:00,74.06,74.09,74.0,74.07,20890.0,71.7537,71.7827,71.6955,71.7634,20890.0
2023-03-16 10:35:00,74.1,74.26,74.08,74.26,33508.0,71.7924,71.9475,71.7731,71.9475,33508.0
2023-03-16 10:40:00,74.26,74.33,74.19,74.28,27299.0,71.9475,72.0153,71.8796,71.9668,27299.0
2023-03-16 10:45:00,74.26,74.39,74.24,74.32,31818.0,71.9475,72.0734,71.9281,72.0056,31818.0
2023-03-16 10:50:00,74.33,74.58,74.31,74.58,45949.0,72.0153,72.2575,71.9959,72.2575,45949.0
2023-03-16 10:55:00,74.58,74.65,74.46,74.52,16239.0,72.2575,72.3253,72.1412,72.1994,16239.0
2023-03-16 11:00:00,74.52,74.56,74.42,74.43,11111.0,72.1994,72.2381,72.1025,72.1122,11111.0
2023-03-16 11:05:00,74.42,74.69,74.37,74.61,17985.0,72.1025,72.3641,72.054,72.2866,17985.0
2023-03-16 11:10:00,74.62,74.72,74.62,74.71,18679.0,72.2962,72.3931,72.2962,72.3834,18679.0
2023-03-16 11:15:00,74.7,74.81,74.69,74.81,25891.0,72.3738,72.4803,72.3641,72.4803,25891.0
2023-03-16 11:20:00,74.81,74.86,74.76,74.78,22881.0,72.4803,72.5288,72.4319,72.4513,22881.0
2023-03-16 11:25:00,74.78,74.91,74.75,74.84,32974.0,72.4513,72.5772,72.4222,72.5094,32974.0
2023-03-16 11:30:00,74.85,74.89,74.7,74.7,23635.0,72.5191,72.5578,72.3738,72.3738,23635.0
2023-03-16 11:35:00,74.7,74.76,74.66,74.67,23939.0,72.3738,72.4319,72.335,72.3447,23939.0
2023-03-16 11:40:00,74.67,74.78,74.62,74.64,27184.0,72.3447,72.4513,72.2962,72.3156,27184.0
2023-03-16 11:45:00,74.63,74.64,74.54,74.63,21367.0,72.3059,72.3156,72.2187,72.3059,21367.0
2023-03-16 11:50:00,74.62,74.66,74.52,74.61,27365.0,72.2962,72.335,72.1994,72.2866,27365.0
2023-03-16 11:55:00,74.62,74.72,74.58,74.58,47958.0,72.2962,72.3931,72.2575,72.2575,47958.0
2023-03-16 12:00:00,74.57,74.65,74.52,74.55,30554.0,72.2478,72.3253,72.1994,72.2284,30554.0
2023-03-16 12:05:00,74.55,74.56,74.38,74.39,28963.0,72.2284,72.2381,72.0637,72.0734,28963.0
2023-03-16 12:10:00,74.39,74.44,74.29,74.41,32837.0,72.0734,72.1218,71.9765,72.0928,32837.0
2023-03-16 12:15:00,74.4,74.48,74.39,74.46,51109.0,72.0831,72.1606,72.0734,72.1412,51109.0
2023-03-16 12:20:00,74.46,74.48,74.42,74.45,30916.0,72.1412,72.1606,72.1025,72.1315,30916.0
2023-03-16 12:25:00,74.46,74.47,74.29,74.29,30267.0,72.1412,72.1509,71.9765,71.9765,30267.0
2023-03-16 12:30:00,74.29,74.38,74.28,74.34,36897.0,71.9765,72.0637,71.9668,72.025,36897.0
2023-03-16 12:35:00,74.35,74.56,74.33,74.56,27144.0,72.0346,72.2381,72.0153,72.2381,27144.0
2023-03-16 12:40:00,74.56,74.62,74.51,74.55,23257.0,72.2381,72.2962,72.1897,72.2284,23257.0
2023-03-16 12:45:00,74.55,74.63,74.52,74.6,19942.0,72.2284,72.3059,72.1994,72.2769,19942.0
2023-03-16 12:50:00,74.61,74.89,74.6,74.75,48550.0,72.2866,72.5578,72.2769,72.4222,48550.0
2023-03-16 12:55:00,74.76,74.82,74.73,74.74,67583.0,72.4319,72.49,72.4028,72.4125,67583.0
2023-03-16 13:00:00,74.74,74.75,74.66,74.72,20859.0,72.4125,72.4222,72.335,72.3931,20859.0
2023-03-16 13:05:00,74.71,74.74,74.56,74.56,36495.0,72.3834,72.4125,72.2381,72.2381,36495.0
2023-03-16 13:10:00,74.56,74.58,74.46,74.46,20232.0,72.2381,72.2575,72.1412,72.1412,20232.0
2023-03-16 13:15:00,74.44,74.44,74.31,74.35,23198.0,72.1218,72.1218,71.9959,72.0346,23198.0
2023-03-16 13:20:00,74.37,74.42,74.34,74.39,66085.0,72.054,72.1025,72.025,72.0734,66085.0
2023-03-16 13:25:00,74.4,74.41,74.28,74.34,19982.0,72.0831,72.0928,71.9668,72.025,19982.0
2023-03-16 13:30:00,74.36,74.36,74.22,74.27,13570.0,72.0443,72.0443,71.9087,71.9571,13570.0
2023-03-16 13:35:00,74.28,74.31,74.22,74.25,32235.0,71.9668,71.9959,71.9087,71.9378,32235.0
2023-03-16 13:40:00,74.27,74.32,74.22,74.23,32669.0,71.9571,72.0056,71.9087,71.9184,32669.0
2023-03-16 13:45:00,74.23,74.34,74.22,74.27,30926.0,71.9184,72.025,71.9087,71.9571,30926.0
2023-03-16 13:50:00,74.26,74.26,74.13,74.21,29397.0,71.9475,71.9475,71.8215,71.899,29397.0
2023-03-16 13:55:00,74.2,74.29,74.19,74.21,17063.0,71.8893,71.9765,71.8796,71.899,17063.0
2023-03-16 14:00:00,74.21,74.25,74.18,74.19,31332.0,71.899,71.9378,71.8699,71.8796,31332.0
2023-03-16 14:05:00,74.19,74.21,74.05,74.1,60956.0,71.8796,71.899,71.744,71.7924,60956.0
2023-03-16 14:10:00,74.11,74.27,74.1,74.25,38917.0,71.8021,71.9571,71.7924,71.9378,38917.0
2023-03-16 14:15:00,74.25,74.31,74.23,74.3,22637.0,71.9378,71.9959,71.9184,71.9862,22637.0
2023-03-16 14:20:00,74.29,74.31,74.26,74.27,26760.0,71.9765,71.9959,71.9475,71.9571,26760.0
2023-03-16 14:25:00,74.28,74.34,74.25,74.34,40949.0,71.9668,72.025,71.9378,72.025,40949.0
2023-03-16 14:30:00,74.33,74.33,74.2,74.25,30164.0,72.0153,72.0153,71.8893,71.9378,30164.0
2023-03-16 14:35:00,74.25,74.33,74.23,74.3,16771.0,71.9378,72.0153,71.9184,71.9862,16771.0
2023-03-16 14:40:00,74.3,74.34,74.3,74.31,29354.0,71.9862,72.025,71.9862,71.9959,29354.0
2023-03-16 14:45:00,74.31,74.32,74.22,74.23,27527.0,71.9959,72.0056,71.9087,71.9184,27527.0
2023-03-16 14:50:00,74.22,74.27,74.19,74.22,30546.0,71.9087,71.9571,71.8796,71.9087,30546.0
2023-03-16 14:55:00,74.22,74.33,74.21,74.31,24729.0,71.9087,72.0153,71.899,71.9959,24729.0
2023-03-16 15:00:00,74.31,74.34,74.28,74.33,29005.0,71.9959,72.025,71.9668,72.0153,29005.0
2023-03-16 15:05:00,74.33,74.5,74.31,74.39,69109.0,72.0153,72.18,71.9959,72.0734,69109.0
2023-03-16 15:10:00,74.39,74.42,74.33,74.34,39444.0,72.0734,72.1025,72.0153,72.025,39444.0
2023-03-16 15:15:00,74.35,74.48,74.32,74.44,36091.0,72.0346,72.1606,72.0056,72.1218,36091.0
2023-03-16 15:20:00,74.44,74.46,74.39,74.42,40228.0,72.1218,72.1412,72.0734,72.1025,40228.0
2023-03-16 15:25:00,74.41,74.43,74.36,74.39,51661.0,72.0928,72.1122,72.0443,72.0734,51661.0
2023-03-16 15:30:00,74.39,74.4,74.31,74.34,58343.0,72.0734,72.0831,71.9959,72.025,58343.0
2023-03-16 15:35:00,74.34,74.34,74.27,74.31,56865.0,72.025,72.025,71.9571,71.9959,56865.0
2023-03-16 15:40:00,74.31,74.45,74.28,74.45,69649.0,71.9959,72.1315,71.9668,72.1315,69649.0
2023-03-16 15:45:00,74.44,74.44,74.29,74.42,54017.0,72.1218,72.1218,71.9765,72.1025,54017.0
2023-03-16 15:50:00,74.43,74.46,74.34,74.35,88742.0,72.1122,72.1412,72.025,72.0346,88742.0
2023-03-16 15:55:00,74.35,74.61,74.3,74.61,300219.0,72.0346,72.2866,71.9862,72.2866,300219.0
2023-03-17 09:30:00,74.04,74.21,73.75,73.75,862647.0,71.7343,71.899,71.4533,71.4533,862647.0
2023-03-17 09:35:00,73.77,73.94,73.7,73.92,21609.0,71.4727,71.6374,71.4049,71.618,21609.0
2023-03-17 09:40:00,73.89,74.06,73.78,74.04,22333.0,71.589,71.7537,71.4824,71.7343,22333.0
2023-03-17 09:45:00,74.03,74.08,73.92,74.02,54291.0,71.7246,71.7731,71.618,71.7149,54291.0
2023-03-17 09:50:00,74.01,74.11,73.92,74.06,28639.0,71.7052,71.8021,71.618,71.7537,28639.0
2023-03-17 09:55:00,74.08,74.14,74.0,74.0,31057.0,71.7731,71.8312,71.6955,71.6955,31057.0
2023-03-17 10:00:00,74.01,74.34,74.01,74.34,237811.0,71.7052,72.025,71.7052,72.025,237811.0
2023-03-17 10:05:00,74.33,74.35,74.21,74.28,14723.0,72.0153,72.0346,71.899,71.9668,14723.0
2023-03-17 10:10:00,74.26,74.29,73.99,74.0,29265.0,71.9475,71.9765,71.6859,71.6955,29265.0
2023-03-17 10:15:00,73.97,74.11,73.81,73.93,69350.0,71.6665,71.8021,71.5115,71.6277,69350.0
2023-03-17 10:20:00,73.93,73.94,73.65,73.66,174673.0,71.6277,71.6374,71.3564,71.3661,174673.0
2023-03-17 10:25:00,73.64,73.7,73.59,73.67,38824.0,71.3468,71.4049,71.2983,71.3758,38824.0
2023-03-17 10:30:00,73.67,73.76,73.65,73.7,44212.0,71.3758,71.463,71.3564,71.4049,44212.0
2023-03-17 10:35:00,73.7,73.83,73.65,73.8,58741.0,71.4049,71.5308,71.3564,71.5018,58741.0
2023-03-17 10:40:00,73.79,73.86,73.75,73.82,32619.0,71.4921,71.5599,71.4533,71.5212,32619.0
2023-03-17 10:45:00,73.82,73.93,73.76,73.92,27821.0,71.5212,71.6277,71.463,71.618,27821.0
2023-03-17 10:50:00,73.93,73.98,73.85,73.95,24668.0,71.6277,71.6762,71.5502,71.6471,24668.0
2023-03-17 10:55:00,73.95,74.07,73.9,74.02,86951.0,71.6471,71.7634,71.5987,71.7149,86951.0
2023-03-17 11:00:00,74.01,74.08,73.88,73.97,40187.0,71.7052,71.7731,71.5793,71.6665,40187.0
2023-03-17 11:05:00,73.96,74.11,73.92,74.11,37043.0,71.6568,71.8021,71.618,71.8021,37043.0
2023-03-17 11:10:00,74.09,74.09,73.93,74.02,21621.0,71.7827,71.7827,71.6277,71.7149,21621.0
2023-03-17 11:15:00,74.02,74.17,74.02,74.14,41573.0,71.7149,71.8603,71.7149,71.8312,41573.0
2023-03-17 11:20:00,74.14,74.16,73.98,74.05,36718.0,71.8312,71.8506,71.6762,71.744,36718.0
2023-03-17 11:25:00,74.04,74.09,73.99,74.01,27589.0,71.7343,71.7827,71.6859,71.7052,27589.0
2023-03-17 11:30:00,74.01,74.08,73.96,74.07,14836.0,71.7052,71.7731,71.6568,71.7634,14836.0
2023-03-17 11:35:00,74.06,74.07,73.9,73.91,13251.0,71.7537,71.7634,71.5987,71.6084,13251.0
2023-03-17 11:40:00,73.91,73.93,73.84,73.88,16716.0,71.6084,71.6277,71.5405,71.5793,16716.0
2023-03-17 11:45:00,73.88,73.94,73.87,73.89,11693.0,71.5793,71.6374,71.5696,71.589,11693.0
2023-03-17 11:50:00,73.9,73.94,73.81,73.82,20553.0,71.5987,71.6374,71.5115,71.5212,20553.0
2023-03-17 11:55:00,73.8,73.82,73.69,73.78,33546.0,71.5018,71.5212,71.3952,71.4824,33546.0
2023-03-17 12:00:00,73.77,73.93,73.77,73.88,14374.0,71.4727,71.6277,71.4727,71.5793,14374.0
2023-03-17 12:05:00,73.88,74.01,73.85,74.0,20030.0,71.5793,71.7052,71.5502,71.6955,20030.0
2023-03-17 12:10:00,74.01,74.07,73.98,74.05,16197.0,71.7052,71.7634,71.6762,71.744,16197.0
2023-03-17 12:15:00,74.05,74.12,74.01,74.02,37193.0,71.744,71.8118,71.7052,71.7149,37193.0
2023-03-17 12:20:00,74.0,74.02,73.94,73.96,29125.0,71.6955,71.7149,71.6374,71.6568,29125.0
2023-03-17 12:25:00,73.96,74.08,73.95,74.04,18578.0,71.6568,71.7731,71.6471,71.7343,18578.0
2023-03-17 12:30:00,74.02,74.19,74.02,74.04,28842.0,71.7149,71.8796,71.7149,71.7343,28842.0
2023-03-17 12:35:00,74.03,74.13,74.02,74.1,12754.0,71.7246,71.8215,71.7149,71.7924,12754.0
2023-03-17 12:40:00,74.1,74.16,74.09,74.15,13447.0,71.7924,71.8506,71.7827,71.8409,13447.0
2023-03-17 12:45:00,74.15,74.15,74.03,74.08,11652.0,71.8409,71.8409,71.7246,71.7731,11652.0
2023-03-17 12:50:00,74.11,74.16,73.99,73.99,15534.0,71.8021,71.8506,71.6859,71.6859,15534.0
2023-03-17 12:55:00,73.98,74.08,73.98,74.05,14827.0,71.6762,71.7731,71.6762,71.744,14827.0
2023-03-17 13:00:00,74.06,74.15,74.04,74.12,12089.0,71.7537,71.8409,71.7343,71.8118,12089.0
2023-03-17 13:05:00,74.12,74.23,74.12,74.2,20457.0,71.8118,71.9184,71.8118,71.8893,20457.0
2023-03-17 13:10:00,74.2,74.22,74.13,74.21,18949.0,71.8893,71.9087,71.8215,71.899,18949.0
2023-03-17 13:15:00,74.2,74.21,74.11,74.15,16272.0,71.8893,71.899,71.8021,71.8409,16272.0
2023-03-17 13:20:00,74.16,74.28,74.12,74.15,12544.0,71.8506,71.9668,71.8118,71.8409,12544.0
2023-03-17 13:25:00,74.14,74.14,74.06,74.11,10433.0,71.8312,71.8312,71.7537,71.8021,10433.0
2023-03-17 13:30:00,74.11,74.2,74.09,74.1,17208.0,71.8021,71.8893,71.7827,71.7924,17208.0
2023-03-17 13:35:00,74.1,74.11,74.04,74.07,16232.0,71.7924,71.8021,71.7343,71.7634,16232.0
2023-03-17 13:40:00,74.09,74.09,73.98,74.09,19201.0,71.7827,71.7827,71.6762,71.7827,19201.0
2023-03-17 13:45:00,74.09,74.13,74.06,74.09,17902.0,71.7827,71.8215,71.7537,71.7827,17902.0
2023-03-17 13:50:00,74.09,74.12,74.02,74.06,17117.0,71.7827,71.8118,71.7149,71.7537,17117.0
2023-03-17 13:55:00,74.06,74.14,74.03,74.11,18050.0,71.7537,71.8312,71.7246,71.8021,18050.0
2023-03-17 14:00:00,74.14,74.21,74.14,74.17,20705.0,71.8312,71.899,71.8312,71.8603,20705.0
2023-03-17 14:05:00,74.17,74.19,74.04,74.06,29803.0,71.8603,71.8796,71.7343,71.7537,29803.0
2023-03-17 14:10:00,74.04,74.13,74.03,74.06,24637.0,71.7343,71.8215,71.7246,71.7537,24637.0
2023-03-17 14:15:00,74.03,74.12,74.02,74.08,19028.0,71.7246,71.8118,71.7149,71.7731,19028.0
2023-03-17 14:20:00,74.08,74.1,74.03,74.03,34927.0,71.7731,71.7924,71.7246,71.7246,34927.0
2023-03-17 14:25:00,74.02,74.06,73.98,74.01,30269.0,71.7149,71.7537,71.6762,71.7052,30269.0
2023-03-17 14:30:00,74.0,74.09,73.98,74.04,24740.0,71.6955,71.7827,71.6762,71.7343,24740.0
2023-03-17 14:35:00,74.06,74.08,73.98,74.03,33273.0,71.7537,71.7731,71.6762,71.7246,33273.0
2023-03-17 14:40:00,74.03,74.11,73.99,74.09,24617.0,71.7246,71.8021,71.6859,71.7827,24617.0
2023-03-17 14:45:00,74.08,74.08,74.02,74.02,22320.0,71.7731,71.7731,71.7149,71.7149,22320.0
2023-03-17 14:50:00,74.03,74.21,73.99,74.19,36380.0,71.7246,71.899,71.6859,71.8796,36380.0
2023-03-17 14:55:00,74.19,74.24,74.13,74.16,18002.0,71.8796,71.9281,71.8215,71.8506,18002.0
2023-03-17 15:00:00,74.15,74.19,74.09,74.16,25051.0,71.8409,71.8796,71.7827,71.8506,25051.0
2023-03-17 15:05:00,74.16,74.19,74.1,74.14,23516.0,71.8506,71.8796,71.7924,71.8312,23516.0
2023-03-17 15:10:00,74.12,74.2,74.11,74.18,39288.0,71.8118,71.8893,71.8021,71.8699,39288.0
2023-03-17 15:15:00,74.17,74.24,74.08,74.19,27654.0,71.8603,71.9281,71.7731,71.8796,27654.0
2023-03-17 15:20:00,74.18,74.34,74.16,74.33,28215.0,71.8699,72.025,71.8506,72.0153,28215.0
2023-03-17 15:25:00,74.34,74.47,74.33,74.45,63584.0,72.025,72.1509,72.0153,72.1315,63584.0
2023-03-17 15:30:00,74.45,74.46,74.25,74.34,49411.0,72.1315,72.1412,71.9378,72.025,49411.0
2023-03-17 15:35:00,74.34,74.42,74.33,74.39,57627.0,72.025,72.1025,72.0153,72.0734,57627.0
2023-03-17 15:40:00,74.38,74.45,74.35,74.44,111688.0,72.0637,72.1315,72.0346,72.1218,111688.0
2023-03-17 15:45:00,74.44,74.47,74.38,74.39,79542.0,72.1218,72.1509,72.0637,72.0734,79542.0
2023-03-17 15:50:00,74.41,74.73,74.4,74.73,181830.0,72.0928,72.4028,72.0831,72.4028,181830.0
2023-03-17 15:55:00,74.73,74.77,74.42,74.5,292105.0,72.4028,72.4416,72.1025,72.18,292105.0
2023-03-20 09:30:00,74.59,75.36,74.56,75.29,60436.0,72.2672,73.0132,72.2381,72.9454,60436.0
2023-03-20 09:35:00,75.3,75.33,75.08,75.27,24512.0,72.9551,72.9841,72.7419,72.926,24512.0
2023-03-20 09:40:00,75.26,75.42,75.22,75.34,23015.0,72.9163,73.0713,72.8776,72.9938,23015.0
2023-03-20 09:45:00,75.35,75.42,75.21,75.42,25397.0,73.0035,73.0713,72.8679,73.0713,25397.0
2023-03-20 09:50:00,75.44,75.63,75.43,75.49,37109.0,73.0907,73.2748,73.081,73.1391,37109.0
2023-03-20 09:55:00,75.5,75.62,75.5,75.6,17049.0,73.1488,73.2651,73.1488,73.2457,17049.0
2023-03-20 10:00:00,75.61,75.67,75.5,75.54,25727.0,73.2554,73.3135,73.1488,73.1876,25727.0
2023-03-20 10:05:00,75.55,75.55,75.37,75.42,44161.0,73.1973,73.1973,73.0229,73.0713,44161.0
2023-03-20 10:10:00,75.42,75.49,75.28,75.48,24488.0,73.0713,73.1391,72.9357,73.1295,24488.0
2023-03-20 10:15:00,75.47,75.47,75.3,75.31,28491.0,73.1198,73.1198,72.9551,72.9648,28491.0
2023-03-20 10:20:00,75.32,75.55,75.26,75.54,37301.0,72.9744,73.1973,72.9163,73.1876,37301.0
2023-03-20 10:25:00,75.55,75.6,75.51,75.52,36278.0,73.1973,73.2457,73.1585,73.1682,36278.0
2023-03-20 10:30:00,75.52,75.53,75.28,75.4,27956.0,73.1682,73.1779,72.9357,73.052,27956.0
2023-03-20 10:35:00,75.41,75.48,75.35,75.42,23869.0,73.0616,73.1295,73.0035,73.0713,23869.0
2023-03-20 10:40:00,75.43,75.49,75.39,75.42,103070.0,73.081,73.1391,73.0423,73.0713,103070.0
2023-03-20 10:45:00,75.41,75.6,75.36,75.54,73283.0,73.0616,73.2457,73.0132,73.1876,73283.0
2023-03-20 10:50:00,75.54,75.59,75.48,75.51,44181.0,73.1876,73.236,73.1295,73.1585,44181.0
2023-03-20 10:55:00,75.51,75.62,75.51,75.57,21205.0,73.1585,73.2651,73.1585,73.2167,21205.0
2023-03-20 11:00:00,75.58,75.75,75.58,75.7,19400.0,73.2263,73.3911,73.2263,73.3426,19400.0
2023-03-20 11:05:00,75.73,75.73,75.58,75.63,14997.0,73.3717,73.3717,73.2263,73.2748,14997.0
2023-03-20 11:10:00,75.61,75.64,75.51,75.64,20307.0,73.2554,73.2845,73.1585,73.2845,20307.0
2023-03-20 11:15:00,75.63,75.65,75.52,75.58,23595.0,73.2748,73.2942,73.1682,73.2263,23595.0
2023-03-20 11:20:00,75.58,75.59,75.44,75.48,64222.0,73.2263,73.236,73.0907,73.1295,64222.0
2023-03-20 11:25:00,75.48,75.53,75.46,75.51,25826.0,73.1295,73.1779,73.1101,73.1585,25826.0
2023-03-20 11:30:00,75.52,75.53,75.28,75.32,19600.0,73.1682,73.1779,72.9357,72.9744,19600.0
2023-03-20 11:35:00,75.32,75.36,75.27,75.32,11046.0,72.9744,73.0132,72.926,72.9744,11046.0
2023-03-20 11:40:00,75.3,75.36,75.28,75.31,9902.0,72.9551,73.0132,72.9357,72.9648,9902.0
2023-03-20 11:45:00,75.3,75.34,75.21,75.21,14242.0,72.9551,72.9938,72.8679,72.8679,14242.0
2023-03-20 11:50:00,75.2,75.31,75.2,75.23,17607.0,72.8582,72.9648,72.8582,72.8872,17607.0
2023-03-20 11:55:00,75.23,75.29,75.19,75.2,14417.0,72.8872,72.9454,72.8485,72.8582,14417.0
2023-03-20 12:00:00,75.18,75.24,75.17,75.22,11110.0,72.8388,72.8969,72.8291,72.8776,11110.0
2023-03-20 12:05:00,75.22,75.22,75.01,75.04,47453.0,72.8776,72.8776,72.6741,72.7032,47453.0
2023-03-20 12:10:00,75.03,75.07,74.91,75.03,21298.0,72.6935,72.7322,72.5772,72.6935,21298.0
2023-03-20 12:15:00,75.05,75.14,75.04,75.07,24899.0,72.7129,72.8,72.7032,72.7322,24899.0
2023-03-20 12:20:00,75.07,75.15,75.03,75.05,19499.0,72.7322,72.8097,72.6935,72.7129,19499.0
2023-03-20 12:25:00,75.04,75.12,75.0,75.11,30577.0,72.7032,72.7807,72.6644,72.771,30577.0
2023-03-20 12:30:00,75.13,75.17,75.09,75.12,17092.0,72.7904,72.8291,72.7516,72.7807,17092.0
2023-03-20 12:35:00,75.11,75.15,75.08,75.14,16912.0,72.771,72.8097,72.7419,72.8,16912.0
2023-03-20 12:40:00,75.14,75.15,75.09,75.12,12861.0,72.8,72.8097,72.7516,72.7807,12861.0
2023-03-20 12:45:00,75.12,75.18,75.1,75.15,10985.0,72.7807,72.8388,72.7613,72.8097,10985.0
2023-03-20 12:50:00,75.16,75.26,75.15,75.22,11647.0,72.8194,72.9163,72.8097,72.8776,11647.0
2023-03-20 12:55:00,75.23,75.32,75.22,75.31,19435.0,72.8872,72.9744,72.8776,72.9648,19435.0
2023-03-20 13:00:00,75.32,75.4,75.32,75.39,18433.0,72.9744,73.052,72.9744,73.0423,18433.0
2023-03-20 13:05:00,75.39,75.44,75.33,75.37,87638.0,73.0423,73.0907,72.9841,73.0229,87638.0
2023-03-20 13:10:00,75.37,75.38,75.28,75.28,23935.0,73.0229,73.0326,72.9357,72.9357,23935.0
2023-03-20 13:15:00,75.28,75.33,75.24,75.26,13952.0,72.9357,72.9841,72.8969,72.9163,13952.0
2023-03-20 13:20:00,75.27,75.27,75.19,75.25,11292.0,72.926,72.926,72.8485,72.9066,11292.0
2023-03-20 13:25:00,75.26,75.27,75.22,75.23,17530.0,72.9163,72.926,72.8776,72.8872,17530.0
2023-03-20 13:30:00,75.22,75.34,75.22,75.28,22661.0,72.8776,72.9938,72.8776,72.9357,22661.0
2023-03-20 13:35:00,75.28,75.28,75.2,75.22,14560.0,72.9357,72.9357,72.8582,72.8776,14560.0
2023-03-20 13:40:00,75.22,75.3,75.08,75.11,34281.0,72.8776,72.9551,72.7419,72.771,34281.0
2023-03-20 13:45:00,75.1,75.1,74.98,75.03,13288.0,72.7613,72.7613,72.645,72.6935,13288.0
2023-03-20 13:50:00,75.02,75.06,74.98,75.02,17077.0,72.6838,72.7225,72.645,72.6838,17077.0
2023-03-20 13:55:00,75.02,75.07,75.02,75.04,11194.0,72.6838,72.7322,72.6838,72.7032,11194.0
2023-03-20 14:00:00,75.06,75.06,74.95,74.98,16890.0,72.7225,72.7225,72.616,72.645,16890.0
2023-03-20 14:05:00,74.99,75.01,74.87,74.88,62885.0,72.6547,72.6741,72.5385,72.5481,62885.0
2023-03-20 14:10:00,74.89,74.97,74.87,74.91,51270.0,72.5578,72.6353,72.5385,72.5772,51270.0
2023-03-20 14:15:00,74.91,74.95,74.84,74.95,23245.0,72.5772,72.616,72.5094,72.616,23245.0
2023-03-20 14:20:00,74.95,75.02,74.93,74.94,14673.0,72.616,72.6838,72.5966,72.6063,14673.0
2023-03-20 14:25:00,74.93,74.98,74.92,74.95,16660.0,72.5966,72.645,72.5869,72.616,16660.0
2023-03-20 14:30:00,74.95,74.98,74.84,74.93,23363.0,72.616,72.645,72.5094,72.5966,23363.0
2023-03-20 14:35:00,74.91,74.91,74.8,74.83,13987.0,72.5772,72.5772,72.4706,72.4997,13987.0
2023-03-20 14:40:00,74.83,74.88,74.78,74.88,15903.0,72.4997,72.5481,72.4513,72.5481,15903.0
2023-03-20 14:45:00,74.87,74.92,74.85,74.9,24103.0,72.5385,72.5869,72.5191,72.5675,24103.0
2023-03-20 14:50:00,74.9,74.99,74.88,74.95,25342.0,72.5675,72.6547,72.5481,72.616,25342.0
2023-03-20 14:55:00,74.95,75.02,74.93,75.0,31883.0,72.616,72.6838,72.5966,72.6644,31883.0
2023-03-20 15:00:00,75.0,75.02,74.96,74.98,17305.0,72.6644,72.6838,72.6257,72.645,17305.0
2023-03-20 15:05:00,74.97,74.98,74.86,74.86,21780.0,72.6353,72.645,72.5288,72.5288,21780.0
2023-03-20 15:10:00,74.86,74.94,74.83,74.93,22849.0,72.5288,72.6063,72.4997,72.5966,22849.0
2023-03-20 15:15:00,74.93,75.02,74.9,75.02,18924.0,72.5966,72.6838,72.5675,72.6838,18924.0
2023-03-20 15:20:00,75.02,75.05,74.96,75.05,27864.0,72.6838,72.7129,72.6257,72.7129,27864.0
2023-03-20 15:25:00,75.04,75.09,75.0,75.06,29360.0,72.7032,72.7516,72.6644,72.7225,29360.0
2023-03-20 15:30:00,75.06,75.14,75.02,75.13,34382.0,72.7225,72.8,72.6838,72.7904,34382.0
2023-03-20 15:35:00,75.13,75.2,75.11,75.19,46671.0,72.7904,72.8582,72.771,72.8485,46671.0
2023-03-20 15:40:00,75.18,75.2,75.13,75.19,35295.0,72.8388,72.8582,72.7904,72.8485,35295.0
2023-03-20 15:45:00,75.19,75.29,75.15,75.26,67547.0,72.8485,72.9454,72.8097,72.9163,67547.0
2023-03-20 15:50:00,75.27,75.38,75.26,75.3,128570.0,72.926,73.0326,72.9163,72.9551,128570.0
2023-03-20 15:55:00,75.29,75.4,75.27,75.39,349164.0,72.9454,73.052,72.926,73.0423,349164.0
2023-03-21 09:30:00,76.22,76.67,76.22,76.56,106707.0,73.8464,74.2824,73.8464,74.1758,106707.0
2023-03-21 09:35:00,76.58,76.58,76.37,76.48,49109.0,74.1952,74.1952,73.9917,74.0983,49109.0
2023-03-21 09:40:00,76.5,76.66,76.49,76.53,32101.0,74.1177,74.2727,74.108,74.1468,32101.0
2023-03-21 09:45:00,76.55,76.73,76.54,76.6,22543.0,74.1661,74.3405,74.1565,74.2146,22543.0
2023-03-21 09:50:00,76.6,76.74,76.52,76.73,19305.0,74.2146,74.3502,74.1371,74.3405,19305.0
2023-03-21 09:55:00,76.75,76.84,76.68,76.84,110084.0,74.3599,74.4471,74.2921,74.4471,110084.0
2023-03-21 10:00:00,76.82,76.89,76.7,76.75,27698.0,74.4277,74.4956,74.3115,74.3599,27698.0
2023-03-21 10:05:00,76.75,76.85,76.71,76.81,21498.0,74.3599,74.4568,74.3212,74.418,21498.0
2023-03-21 10:10:00,76.83,76.96,76.81,76.94,46454.0,74.4374,74.5634,74.418,74.544,46454.0
2023-03-21 10:15:00,76.93,77.02,76.9,76.94,35316.0,74.5343,74.6215,74.5052,74.544,35316.0
2023-03-21 10:20:00,76.93,77.01,76.9,77.01,29869.0,74.5343,74.6118,74.5052,74.6118,29869.0
2023-03-21 10:25:00,77.01,77.12,77.01,77.08,30646.0,74.6118,74.7184,74.6118,74.6796,30646.0
2023-03-21 10:30:00,77.08,77.13,76.99,77.06,28567.0,74.6796,74.7281,74.5924,74.6603,28567.0
2023-03-21 10:35:00,77.06,77.06,76.82,76.86,19092.0,74.6603,74.6603,74.4277,74.4665,19092.0
2023-03-21 10:40:00,76.86,76.86,76.67,76.7,13604.0,74.4665,74.4665,74.2824,74.3115,13604.0
2023-03-21 10:45:00,76.7,76.88,76.69,76.86,20736.0,74.3115,74.4859,74.3018,74.4665,20736.0
2023-03-21 10:50:00,76.85,76.88,76.7,76.74,24458.0,74.4568,74.4859,74.3115,74.3502,24458.0
2023-03-21 10:55:00,76.73,76.8,76.73,76.73,30811.0,74.3405,74.4084,74.3405,74.3405,30811.0
2023-03-21 11:00:00,76.73,76.73,76.52,76.53,25989.0,74.3405,74.3405,74.1371,74.1468,25989.0
2023-03-21 11:05:00,76.53,76.6,76.52,76.58,17744.0,74.1468,74.2146,74.1371,74.1952,17744.0
2023-03-21 11:10:00,76.58,76.71,76.55,76.67,52935.0,74.1952,74.3212,74.1661,74.2824,52935.0
2023-03-21 11:15:00,76.67,76.68,76.6,76.61,16171.0,74.2824,74.2921,74.2146,74.2243,16171.0
2023-03-21 11:20:00,76.62,76.63,76.56,76.57,16269.0,74.234,74.2436,74.1758,74.1855,16269.0
2023-03-21 11:25:00,76.58,76.61,76.48,76.51,12951.0,74.1952,74.2243,74.0983,74.1274,12951.0
2023-03-21 11:30:00,76.52,76.58,76.49,76.51,18626.0,74.1371,74.1952,74.108,74.1274,18626.0
2023-03-21 11:35:00,76.52,76.54,76.44,76.46,24749.0,74.1371,74.1565,74.0596,74.0789,24749.0
2023-03-21 11:40:00,76.46,76.52,76.4,76.47,15325.0,74.0789,74.1371,74.0208,74.0886,15325.0
2023-03-21 11:45:00,76.43,76.44,76.36,76.38,11430.0,74.0499,74.0596,73.9821,74.0014,11430.0
2023-03-21 11:50:00,76.36,76.41,76.31,76.36,18677.0,73.9821,74.0305,73.9336,73.9821,18677.0
2023-03-21 11:55:00,76.36,76.38,76.29,76.3,12820.0,73.9821,74.0014,73.9142,73.9239,12820.0
2023-03-21 12:00:00,76.29,76.34,76.23,76.27,18018.0,73.9142,73.9627,73.8561,73.8949,18018.0
2023-03-21 12:05:00,76.27,76.3,76.25,76.3,15707.0,73.8949,73.9239,73.8755,73.9239,15707.0
2023-03-21 12:10:00,76.3,76.34,76.28,76.29,12481.0,73.9239,73.9627,73.9045,73.9142,12481.0
2023-03-21 12:15:00,76.28,76.33,76.27,76.3,16296.0,73.9045,73.953,73.8949,73.9239,16296.0
2023-03-21 12:20:00,76.31,76.38,76.3,76.31,19571.0,73.9336,74.0014,73.9239,73.9336,19571.0
2023-03-21 12:25:00,76.32,76.36,76.3,76.35,26936.0,73.9433,73.9821,73.9239,73.9724,26936.0
2023-03-21 12:30:00,76.34,76.43,76.34,76.41,38597.0,73.9627,74.0499,73.9627,74.0305,38597.0
2023-03-21 12:35:00,76.42,76.59,76.37,76.49,201157.0,74.0402,74.2049,73.9917,74.108,201157.0
2023-03-21 12:40:00,76.49,76.52,76.48,76.5,38535.0,74.108,74.1371,74.0983,74.1177,38535.0
2023-03-21 12:45:00,76.5,76.5,76.41,76.45,27647.0,74.1177,74.1177,74.0305,74.0693,27647.0
2023-03-21 12:50:00,76.46,76.5,76.38,76.38,19734.0,74.0789,74.1177,74.0014,74.0014,19734.0
2023-03-21 12:55:00,76.39,76.41,76.35,76.37,22918.0,74.0111,74.0305,73.9724,73.9917,22918.0
2023-03-21 13:00:00,76.38,76.39,76.28,76.29,25913.0,74.0014,74.0111,73.9045,73.9142,25913.0
2023-03-21 13:05:00,76.3,76.37,76.28,76.37,15836.0,73.9239,73.9917,73.9045,73.9917,15836.0
2023-03-21 13:10:00,76.37,76.52,76.37,76.48,19945.0,73.9917,74.1371,73.9917,74.0983,19945.0
2023-03-21 13:15:00,76.48,76.51,76.42,76.42,15975.0,74.0983,74.1274,74.0402,74.0402,15975.0
2023-03-21 13:20:00,76.41,76.42,76.32,76.38,16238.0,74.0305,74.0402,73.9433,74.0014,16238.0
2023-03-21 13:25:00,76.39,76.49,76.36,76.48,17612.0,74.0111,74.108,73.9821,74.0983,17612.0
2023-03-21 13:30:00,76.48,76.51,76.4,76.43,61919.0,74.0983,74.1274,74.0208,74.0499,61919.0
2023-03-21 13:35:00,76.43,76.44,76.35,76.39,17129.0,74.0499,74.0596,73.9724,74.0111,17129.0
2023-03-21 13:40:00,76.38,76.41,76.37,76.39,11212.0,74.0014,74.0305,73.9917,74.0111,11212.0
2023-03-21 13:45:00,76.39,76.39,76.27,76.29,14470.0,74.0111,74.0111,73.8949,73.9142,14470.0
2023-03-21 13:50:00,76.29,76.29,76.18,76.2,16161.0,73.9142,73.9142,73.8077,73.827,16161.0
2023-03-21 13:55:00,76.21,76.23,76.1,76.11,25231.0,73.8367,73.8561,73.7302,73.7398,25231.0
2023-03-21 14:00:00,76.12,76.15,76.1,76.14,22004.0,73.7495,73.7786,73.7302,73.7689,22004.0
2023-03-21 14:05:00,76.13,76.13,76.05,76.08,12509.0,73.7592,73.7592,73.6817,73.7108,12509.0
2023-03-21 14:10:00,76.08,76.09,76.0,76.09,21273.0,73.7108,73.7205,73.6333,73.7205,21273.0
2023-03-21 14:15:00,76.1,76.15,76.06,76.06,21446.0,73.7302,73.7786,73.6914,73.6914,21446.0
2023-03-21 14:20:00,76.05,76.14,76.04,76.12,16329.0,73.6817,73.7689,73.672,73.7495,16329.0
2023-03-21 14:25:00,76.12,76.23,76.11,76.23,26092.0,73.7495,73.8561,73.7398,73.8561,26092.0
2023-03-21 14:30:00,76.23,76.25,76.18,76.24,26195.0,73.8561,73.8755,73.8077,73.8658,26195.0
2023-03-21 14:35:00,76.26,76.28,76.19,76.2,18239.0,73.8852,73.9045,73.8173,73.827,18239.0
2023-03-21 14:40:00,76.19,76.33,76.19,76.3,48608.0,73.8173,73.953,73.8173,73.9239,48608.0
2023-03-21 14:45:00,76.3,76.35,76.3,76.32,19928.0,73.9239,73.9724,73.9239,73.9433,19928.0
2023-03-21 14:50:00,76.32,76.33,76.24,76.28,16992.0,73.9433,73.953,73.8658,73.9045,16992.0
2023-03-21 14:55:00,76.28,76.35,76.25,76.35,38100.0,73.9045,73.9724,73.8755,73.9724,38100.0
2023-03-21 15:00:00,76.34,76.4,76.34,76.35,22463.0,73.9627,74.0208,73.9627,73.9724,22463.0
2023-03-21 15:05:00,76.35,76.38,76.3,76.38,49201.0,73.9724,74.0014,73.9239,74.0014,49201.0
2023-03-21 15:10:00,76.38,76.43,76.35,76.38,47387.0,74.0014,74.0499,73.9724,74.0014,47387.0
2023-03-21 15:15:00,76.38,76.39,76.33,76.36,41228.0,74.0014,74.0111,73.953,73.9821,41228.0
2023-03-21 15:20:00,76.36,76.37,76.24,76.28,55709.0,73.9821,73.9917,73.8658,73.9045,55709.0
2023-03-21 15:25:00,76.28,76.29,76.18,76.25,96697.0,73.9045,73.9142,73.8077,73.8755,96697.0
2023-03-21 15:30:00,76.24,76.31,76.22,76.27,66699.0,73.8658,73.9336,73.8464,73.8949,66699.0
2023-03-21 15:35:00,76.27,76.41,76.25,76.41,62032.0,73.8949,74.0305,73.8755,74.0305,62032.0
2023-03-21 15:40:00,76.41,76.44,76.36,76.41,65019.0,74.0305,74.0596,73.9821,74.0305,65019.0
2023-03-21 15:45:00,76.41,76.48,76.38,76.4,63447.0,74.0305,74.0983,74.0014,74.0208,63447.0
2023-03-21 15:50:00,76.39,76.48,76.36,76.45,105299.0,74.0111,74.0983,73.9821,74.0693,105299.0
2023-03-21 15:55:00,76.45,76.48,76.28,76.4,300432.0,74.0693,74.0983,73.9045,74.0208,300432.0
2023-03-22 09:30:00,76.82,76.9,76.51,76.86,133717.0,74.4277,74.5052,74.1274,74.4665,133717.0
2023-03-22 09:35:00,76.85,76.91,76.7,76.88,22001.0,74.4568,74.5149,74.3115,74.4859,22001.0
2023-03-22 09:40:00,76.88,76.88,76.63,76.64,18165.0,74.4859,74.4859,74.2436,74.2533,18165.0
2023-03-22 09:45:00,76.64,76.78,76.59,76.75,16868.0,74.2533,74.389,74.2049,74.3599,16868.0
2023-03-22 09:50:00,76.77,76.83,76.67,76.81,17065.0,74.3793,74.4374,74.2824,74.418,17065.0
2023-03-22 09:55:00,76.81,76.9,76.72,76.72,15023.0,74.418,74.5052,74.3308,74.3308,15023.0
2023-03-22 10:00:00,76.74,76.74,76.61,76.62,14392.0,74.3502,74.3502,74.2243,74.234,14392.0
2023-03-22 10:05:00,76.62,76.75,76.62,76.71,19447.0,74.234,74.3599,74.234,74.3212,19447.0
2023-03-22 10:10:00,76.73,76.79,76.69,76.74,31203.0,74.3405,74.3987,74.3018,74.3502,31203.0
2023-03-22 10:15:00,76.7,76.7,76.61,76.61,26279.0,74.3115,74.3115,74.2243,74.2243,26279.0
2023-03-22 10:20:00,76.61,76.61,76.47,76.49,11624.0,74.2243,74.2243,74.0886,74.108,11624.0
2023-03-22 10:25:00,76.49,76.56,76.44,76.5,17372.0,74.108,74.1758,74.0596,74.1177,17372.0
2023-03-22 10:30:00,76.5,76.59,76.47,76.49,14574.0,74.1177,74.2049,74.0886,74.108,14574.0
2023-03-22 10:35:00,76.49,76.52,76.39,76.43,30002.0,74.108,74.1371,74.0111,74.0499,30002.0
2023-03-22 10:40:00,76.44,76.48,76.4,76.47,15299.0,74.0596,74.0983,74.0208,74.0886,15299.0
2023-03-22 10:45:00,76.47,76.49,76.38,76.41,16054.0,74.0886,74.108,74.0014,74.0305,16054.0
2023-03-22 10:50:00,76.41,76.47,76.3,76.33,32929.0,74.0305,74.0886,73.9239,73.953,32929.0
2023-03-22 10:55:00,76.33,76.37,76.2,76.22,21744.0,73.953,73.9917,73.827,73.8464,21744.0
2023-03-22 11:00:00,76.22,76.24,76.17,76.22,18859.0,73.8464,73.8658,73.798,73.8464,18859.0
2023-03-22 11:05:00,76.22,76.26,76.15,76.15,17036.0,73.8464,73.8852,73.7786,73.7786,17036.0
2023-03-22 11:10:00,76.17,76.23,76.09,76.12,41838.0,73.798,73.8561,73.7205,73.7495,41838.0
2023-03-22 11:15:00,76.12,76.12,76.05,76.11,16529.0,73.7495,73.7495,73.6817,73.7398,16529.0
2023-03-22 11:20:00,76.12,76.13,76.0,76.03,11623.0,73.7495,73.7592,73.6333,73.6623,11623.0
2023-03-22 11:25:00,76.05,76.08,75.98,76.02,16091.0,73.6817,73.7108,73.6139,73.6526,16091.0
2023-03-22 11:30:00,76.02,76.09,76.02,76.06,11082.0,73.6526,73.7205,73.6526,73.6914,11082.0
2023-03-22 11:35:00,76.06,76.13,76.04,76.1,16661.0,73.6914,73.7592,73.672,73.7302,16661.0
2023-03-22 11:40:00,76.1,76.1,76.0,76.0,7625.0,73.7302,73.7302,73.6333,73.6333,7625.0
2023-03-22 11:45:00,76.0,76.07,75.98,76.06,13479.0,73.6333,73.7011,73.6139,73.6914,13479.0
2023-03-22 11:50:00,76.07,76.11,76.04,76.06,10290.0,73.7011,73.7398,73.672,73.6914,10290.0
2023-03-22 11:55:00,76.08,76.12,76.01,76.05,60398.0,73.7108,73.7495,73.643,73.6817,60398.0
2023-03-22 12:00:00,76.04,76.07,75.94,75.98,29131.0,73.672,73.7011,73.5751,73.6139,29131.0
2023-03-22 12:05:00,75.98,75.99,75.91,75.92,37404.0,73.6139,73.6236,73.5461,73.5558,37404.0
2023-03-22 12:10:00,75.91,75.93,75.88,75.89,17719.0,73.5461,73.5654,73.517,73.5267,17719.0
2023-03-22 12:15:00,75.89,75.91,75.83,75.88,19137.0,73.5267,73.5461,73.4686,73.517,19137.0
2023-03-22 12:20:00,75.88,75.97,75.86,75.94,23827.0,73.517,73.6042,73.4976,73.5751,23827.0
2023-03-22 12:25:00,75.95,75.98,75.91,75.94,26256.0,73.5848,73.6139,73.5461,73.5751,26256.0
2023-03-22 12:30:00,75.94,75.97,75.88,75.89,8655.0,73.5751,73.6042,73.517,73.5267,8655.0
2023-03-22 12:35:00,75.89,75.92,75.85,75.91,13722.0,73.5267,73.5558,73.4879,73.5461,13722.0
2023-03-22 12:40:00,75.92,75.97,75.91,75.95,15236.0,73.5558,73.6042,73.5461,73.5848,15236.0
2023-03-22 12:45:00,75.95,75.98,75.92,75.96,16142.0,73.5848,73.6139,73.5558,73.5945,16142.0
2023-03-22 12:50:00,75.96,75.97,75.89,75.89,18229.0,73.5945,73.6042,73.5267,73.5267,18229.0
2023-03-22 12:55:00,75.89,75.89,75.8,75.84,19168.0,73.5267,73.5267,73.4395,73.4782,19168.0
2023-03-22 13:00:00,75.84,75.86,75.71,75.75,20182.0,73.4782,73.4976,73.3523,73.3911,20182.0
2023-03-22 13:05:00,75.75,75.75,75.69,75.7,17679.0,73.3911,73.3911,73.3329,73.3426,17679.0
2023-03-22 13:10:00,75.7,75.71,75.64,75.71,19532.0,73.3426,73.3523,73.2845,73.3523,19532.0
2023-03-22 13:15:00,75.72,75.79,75.72,75.79,15341.0,73.362,73.4298,73.362,73.4298,15341.0
2023-03-22 13:20:00,75.79,75.82,75.74,75.75,16294.0,73.4298,73.4589,73.3814,73.3911,16294.0
2023-03-22 13:25:00,75.74,75.78,75.73,75.78,16137.0,73.3814,73.4201,73.3717,73.4201,16137.0
2023-03-22 13:30:00,75.78,75.88,75.77,75.87,22800.0,73.4201,73.517,73.4104,73.5073,22800.0
2023-03-22 13:35:00,75.87,75.93,75.83,75.86,18935.0,73.5073,73.5654,73.4686,73.4976,18935.0
2023-03-22 13:40:00,75.86,75.95,75.85,75.9,29289.0,73.4976,73.5848,73.4879,73.5364,29289.0
2023-03-22 13:45:00,75.89,75.91,75.8,75.8,31554.0,73.5267,73.5461,73.4395,73.4395,31554.0
2023-03-22 13:50:00,75.81,75.83,75.78,75.8,18211.0,73.4492,73.4686,73.4201,73.4395,18211.0
2023-03-22 13:55:00,75.79,75.85,75.76,75.8,23806.0,73.4298,73.4879,73.4007,73.4395,23806.0
2023-03-22 14:00:00,75.8,76.14,75.77,76.05,26502.0,73.4395,73.7689,73.4104,73.6817,26502.0
2023-03-22 14:05:00,76.13,76.28,75.99,76.03,18080.0,73.7592,73.9045,73.6236,73.6623,18080.0
2023-03-22 14:10:00,76.03,76.1,75.91,75.97,21444.0,73.6623,73.7302,73.5461,73.6042,21444.0
2023-03-22 14:15:00,75.98,76.15,75.98,76.09,17996.0,73.6139,73.7786,73.6139,73.7205,17996.0
2023-03-22 14:20:00,76.09,76.09,75.99,76.06,15298.0,73.7205,73.7205,73.6236,73.6914,15298.0
2023-03-22 14:25:00,76.05,76.18,76.05,76.16,14867.0,73.6817,73.8077,73.6817,73.7883,14867.0
2023-03-22 14:30:00,76.16,76.27,76.02,76.15,30359.0,73.7883,73.8949,73.6526,73.7786,30359.0
2023-03-22 14:35:00,76.14,76.26,75.9,76.11,38006.0,73.7689,73.8852,73.5364,73.7398,38006.0
2023-03-22 14:40:00,76.13,76.42,76.13,76.33,32333.0,73.7592,74.0402,73.7592,73.953,32333.0
2023-03-22 14:45:00,76.36,76.43,76.28,76.28,24963.0,73.9821,74.0499,73.9045,73.9045,24963.0
2023-03-22 14:50:00,76.3,76.32,76.07,76.09,18067.0,73.9239,73.9433,73.7011,73.7205,18067.0
2023-03-22 14:55:00,76.1,76.17,75.88,75.94,43724.0,73.7302,73.798,73.517,73.5751,43724.0
2023-03-22 15:00:00,75.92,76.0,75.69,75.69,30317.0,73.5558,73.6333,73.3329,73.3329,30317.0
2023-03-22 15:05:00,75.66,75.73,75.48,75.57,22301.0,73.3039,73.3717,73.1295,73.2167,22301.0
2023-03-22 15:10:00,75.59,75.77,75.52,75.74,21344.0,73.236,73.4104,73.1682,73.3814,21344.0
2023-03-22 15:15:00,75.77,75.86,75.66,75.76,38225.0,73.4104,73.4976,73.3039,73.4007,38225.0
2023-03-22 15:20:00,75.75,76.04,75.72,75.92,34811.0,73.3911,73.672,73.362,73.5558,34811.0
2023-03-22 15:25:00,75.9,76.09,75.84,76.06,45063.0,73.5364,73.7205,73.4782,73.6914,45063.0
2023-03-22 15:30:00,76.05,76.1,75.88,75.96,42221.0,73.6817,73.7302,73.517,73.5945,42221.0
2023-03-22 15:35:00,75.95,75.99,75.81,75.91,67618.0,73.5848,73.6236,73.4492,73.5461,67618.0
2023-03-22 15:40:00,75.91,76.0,75.84,75.84,51317.0,73.5461,73.6333,73.4782,73.4782,51317.0
2023-03-22 15:45:00,75.84,75.84,75.63,75.69,49182.0,73.4782,73.4782,73.2748,73.3329,49182.0
2023-03-22 15:50:00,75.68,75.69,75.38,75.39,85834.0,73.3232,73.3329,73.0326,73.0423,85834.0
2023-03-22 15:55:00,75.39,75.41,75.11,75.13,236546.0,73.0423,73.0616,72.771,72.7904,236546.0
2023-03-23 09:30:00,75.24,75.71,75.15,75.52,106890.0,72.8969,73.3523,72.8097,73.1682,106890.0
2023-03-23 09:35:00,75.59,75.68,75.45,75.56,31520.0,73.236,73.3232,73.1004,73.207,31520.0
2023-03-23 09:40:00,75.57,75.63,75.45,75.63,50520.0,73.2167,73.2748,73.1004,73.2748,50520.0
2023-03-23 09:45:00,75.66,75.84,75.57,75.8,28790.0,73.3039,73.4782,73.2167,73.4395,28790.0
2023-03-23 09:50:00,75.79,75.81,75.62,75.7,19345.0,73.4298,73.4492,73.2651,73.3426,19345.0
2023-03-23 09:55:00,75.7,75.72,75.53,75.66,21233.0,73.3426,73.362,73.1779,73.3039,21233.0
2023-03-23 10:00:00,75.67,75.83,75.65,75.69,22645.0,73.3135,73.4686,73.2942,73.3329,22645.0
2023-03-23 10:05:00,75.69,75.73,75.62,75.7,21429.0,73.3329,73.3717,73.2651,73.3426,21429.0
2023-03-23 10:10:00,75.7,75.74,75.59,75.61,31058.0,73.3426,73.3814,73.236,73.2554,31058.0
2023-03-23 10:15:00,75.61,75.75,75.51,75.51,23855.0,73.2554,73.3911,73.1585,73.1585,23855.0
2023-03-23 10:20:00,75.51,75.51,75.41,75.48,27587.0,73.1585,73.1585,73.0616,73.1295,27587.0
2023-03-23 10:25:00,75.48,75.62,75.48,75.57,34071.0,73.1295,73.2651,73.1295,73.2167,34071.0
2023-03-23 10:30:00,75.57,75.74,75.55,75.62,23299.0,73.2167,73.3814,73.1973,73.2651,23299.0
2023-03-23 10:35:00,75.61,75.61,75.51,75.51,21911.0,73.2554,73.2554,73.1585,73.1585,21911.0
2023-03-23 10:40:00,75.51,75.57,75.47,75.54,12897.0,73.1585,73.2167,73.1198,73.1876,12897.0
2023-03-23 10:45:00,75.54,75.69,75.53,75.69,12557.0,73.1876,73.3329,73.1779,73.3329,12557.0
2023-03-23 10:50:00,75.69,75.83,75.69,75.79,11167.0,73.3329,73.4686,73.3329,73.4298,11167.0
2023-03-23 10:55:00,75.78,75.79,75.68,75.69,10591.0,73.4201,73.4298,73.3232,73.3329,10591.0
2023-03-23 11:00:00,75.7,75.75,75.68,75.72,14963.0,73.3426,73.3911,73.3232,73.362,14963.0
2023-03-23 11:05:00,75.72,75.73,75.59,75.64,14047.0,73.362,73.3717,73.236,73.2845,14047.0
2023-03-23 11:10:00,75.65,75.75,75.65,75.67,10424.0,73.2942,73.3911,73.2942,73.3135,10424.0
2023-03-23 11:15:00,75.67,75.7,75.62,75.62,23530.0,73.3135,73.3426,73.2651,73.2651,23530.0
2023-03-23 11:20:00,75.62,75.7,75.57,75.66,15210.0,73.2651,73.3426,73.2167,73.3039,15210.0
2023-03-23 11:25:00,75.66,75.68,75.56,75.57,17155.0,73.3039,73.3232,73.207,73.2167,17155.0
2023-03-23 11:30:00,75.59,75.69,75.57,75.59,13234.0,73.236,73.3329,73.2167,73.236,13234.0
2023-03-23 11:35:00,75.59,75.69,75.58,75.66,40372.0,73.236,73.3329,73.2263,73.3039,40372.0
2023-03-23 11:40:00,75.66,75.68,75.55,75.56,26607.0,73.3039,73.3232,73.1973,73.207,26607.0
2023-03-23 11:45:00,75.57,75.63,75.55,75.58,29703.0,73.2167,73.2748,73.1973,73.2263,29703.0
2023-03-23 11:50:00,75.58,75.65,75.56,75.58,26367.0,73.2263,73.2942,73.207,73.2263,26367.0
2023-03-23 11:55:00,75.57,75.59,75.44,75.45,17040.0,73.2167,73.236,73.0907,73.1004,17040.0
2023-03-23 12:00:00,75.46,75.51,75.44,75.47,20621.0,73.1101,73.1585,73.0907,73.1198,20621.0
2023-03-23 12:05:00,75.47,75.56,75.43,75.48,31527.0,73.1198,73.207,73.081,73.1295,31527.0
2023-03-23 12:10:00,75.48,75.5,75.4,75.4,16889.0,73.1295,73.1488,73.052,73.052,16889.0
2023-03-23 12:15:00,75.4,75.46,75.38,75.4,85253.0,73.052,73.1101,73.0326,73.052,85253.0
2023-03-23 12:20:00,75.41,75.5,75.38,75.48,26130.0,73.0616,73.1488,73.0326,73.1295,26130.0
2023-03-23 12:25:00,75.48,75.58,75.48,75.52,25548.0,73.1295,73.2263,73.1295,73.1682,25548.0
2023-03-23 12:30:00,75.53,75.62,75.52,75.61,19946.0,73.1779,73.2651,73.1682,73.2554,19946.0
2023-03-23 12:35:00,75.62,75.62,75.54,75.58,18801.0,73.2651,73.2651,73.1876,73.2263,18801.0
2023-03-23 12:40:00,75.59,75.63,75.54,75.6,26572.0,73.236,73.2748,73.1876,73.2457,26572.0
2023-03-23 12:45:00,75.59,75.6,75.39,75.41,35652.0,73.236,73.2457,73.0423,73.0616,35652.0
2023-03-23 12:50:00,75.41,75.45,75.35,75.36,17590.0,73.0616,73.1004,73.0035,73.0132,17590.0
2023-03-23 12:55:00,75.35,75.37,75.28,75.29,19298.0,73.0035,73.0229,72.9357,72.9454,19298.0
2023-03-23 13:00:00,75.29,75.29,75.23,75.26,16162.0,72.9454,72.9454,72.8872,72.9163,16162.0
2023-03-23 13:05:00,75.27,75.34,75.18,75.2,43975.0,72.926,72.9938,72.8388,72.8582,43975.0
2023-03-23 13:10:00,75.21,75.23,75.15,75.19,12490.0,72.8679,72.8872,72.8097,72.8485,12490.0
2023-03-23 13:15:00,75.19,75.2,75.11,75.13,16321.0,72.8485,72.8582,72.771,72.7904,16321.0
2023-03-23 13:20:00,75.13,75.22,75.12,75.13,14921.0,72.7904,72.8776,72.7807,72.7904,14921.0
2023-03-23 13:25:00,75.13,75.13,74.98,75.07,23588.0,72.7904,72.7904,72.645,72.7322,23588.0
2023-03-23 13:30:00,75.06,75.14,75.06,75.1,12569.0,72.7225,72.8,72.7225,72.7613,12569.0
2023-03-23 13:35:00,75.1,75.15,75.05,75.15,17749.0,72.7613,72.8097,72.7129,72.8097,17749.0
2023-03-23 13:40:00,75.15,75.3,75.15,75.25,17644.0,72.8097,72.9551,72.8097,72.9066,17644.0
2023-03-23 13:45:00,75.25,75.25,75.1,75.22,49380.0,72.9066,72.9066,72.7613,72.8776,49380.0
2023-03-23 13:50:00,75.22,75.23,75.09,75.14,77481.0,72.8776,72.8872,72.7516,72.8,77481.0
2023-03-23 13:55:00,75.14,75.15,75.12,75.13,9479.0,72.8,72.8097,72.7807,72.7904,9479.0
2023-03-23 14:00:00,75.12,75.19,75.11,75.13,15073.0,72.7807,72.8485,72.771,72.7904,15073.0
2023-03-23 14:05:00,75.14,75.15,75.05,75.06,14761.0,72.8,72.8097,72.7129,72.7225,14761.0
2023-03-23 14:10:00,75.07,75.11,75.05,75.1,10777.0,72.7322,72.771,72.7129,72.7613,10777.0
2023-03-23 14:15:00,75.09,75.1,75.02,75.03,13741.0,72.7516,72.7613,72.6838,72.6935,13741.0
2023-03-23 14:20:00,75.03,75.04,74.83,74.85,14343.0,72.6935,72.7032,72.4997,72.5191,14343.0
2023-03-23 14:25:00,74.86,74.87,74.72,74.72,16839.0,72.5288,72.5385,72.3931,72.3931,16839.0
2023-03-23 14:30:00,74.73,74.78,74.6,74.63,21274.0,72.4028,72.4513,72.2769,72.3059,21274.0
2023-03-23 14:35:00,74.63,74.68,74.55,74.56,23221.0,72.3059,72.3544,72.2284,72.2381,23221.0
2023-03-23 14:40:00,74.58,74.62,74.36,74.38,32280.0,72.2575,72.2962,72.0443,72.0637,32280.0
2023-03-23 14:45:00,74.38,74.5,74.29,74.37,47567.0,72.0637,72.18,71.9765,72.054,47567.0
2023-03-23 14:50:00,74.37,74.41,74.25,74.25,25583.0,72.054,72.0928,71.9378,71.9378,25583.0
2023-03-23 14:55:00,74.24,74.48,74.22,74.46,47587.0,71.9281,72.1606,71.9087,72.1412,47587.0
2023-03-23 15:00:00,74.49,74.84,74.49,74.55,82388.0,72.1703,72.5094,72.1703,72.2284,82388.0
2023-03-23 15:05:00,74.56,74.58,74.41,74.56,71735.0,72.2381,72.2575,72.0928,72.2381,71735.0
2023-03-23 15:10:00,74.56,74.62,74.39,74.45,32306.0,72.2381,72.2962,72.0734,72.1315,32306.0
2023-03-23 15:15:00,74.46,74.51,74.31,74.34,41788.0,72.1412,72.1897,71.9959,72.025,41788.0
2023-03-23 15:20:00,74.33,74.37,74.15,74.36,30297.0,72.0153,72.054,71.8409,72.0443,30297.0
2023-03-23 15:25:00,74.36,74.42,74.29,74.29,38226.0,72.0443,72.1025,71.9765,71.9765,38226.0
2023-03-23 15:30:00,74.28,74.38,74.25,74.36,45042.0,71.9668,72.0637,71.9378,72.0443,45042.0
2023-03-23 15:35:00,74.37,74.57,74.37,74.51,35559.0,72.054,72.2478,72.054,72.1897,35559.0
2023-03-23 15:40:00,74.51,74.58,74.44,74.56,53436.0,72.1897,72.2575,72.1218,72.2381,53436.0
2023-03-23 15:45:00,74.56,74.76,74.56,74.67,45415.0,72.2381,72.4319,72.2381,72.3447,45415.0
2023-03-23 15:50:00,74.69,74.89,74.69,74.77,73643.0,72.3641,72.5578,72.3641,72.4416,73643.0
2023-03-23 15:55:00,74.78,74.8,74.59,74.59,272644.0,72.4513,72.4706,72.2672,72.2672,272644.0
2023-03-24 09:30:00,74.44,74.56,74.32,74.48,57942.0,72.1218,72.2381,72.0056,72.1606,57942.0
2023-03-24 09:35:00,74.49,74.57,74.45,74.54,27176.0,72.1703,72.2478,72.1315,72.2187,27176.0
2023-03-24 09:40:00,74.54,74.54,74.31,74.42,17380.0,72.2187,72.2187,71.9959,72.1025,17380.0
2023-03-24 09:45:00,74.4,74.45,74.23,74.28,32678.0,72.0831,72.1315,71.9184,71.9668,32678.0
2023-03-24 09:50:00,74.28,74.32,74.18,74.22,48292.0,71.9668,72.0056,71.8699,71.9087,48292.0
2023-03-24 09:55:00,74.23,74.28,74.15,74.17,53766.0,71.9184,71.9668,71.8409,71.8603,53766.0
2023-03-24 10:00:00,74.17,74.26,74.17,74.24,38655.0,71.8603,71.9475,71.8603,71.9281,38655.0
2023-03-24 10:05:00,74.25,74.39,74.23,74.33,54528.0,71.9378,72.0734,71.9184,72.0153,54528.0
2023-03-24 10:10:00,74.33,74.41,74.23,74.34,22689.0,72.0153,72.0928,71.9184,72.025,22689.0
2023-03-24 10:15:00,74.33,74.33,73.99,74.06,48671.0,72.0153,72.0153,71.6859,71.7537,48671.0
2023-03-24 10:20:00,74.06,74.07,73.99,74.03,16941.0,71.7537,71.7634,71.6859,71.7246,16941.0
2023-03-24 10:25:00,74.06,74.33,74.05,74.25,23558.0,71.7537,72.0153,71.744,71.9378,23558.0
2023-03-24 10:30:00,74.26,74.34,74.23,74.3,25278.0,71.9475,72.025,71.9184,71.9862,25278.0
2023-03-24 10:35:00,74.3,74.32,74.05,74.08,27349.0,71.9862,72.0056,71.744,71.7731,27349.0
2023-03-24 10:40:00,74.07,74.07,73.82,73.83,365413.0,71.7634,71.7634,71.5212,71.5308,365413.0
2023-03-24 10:45:00,73.83,73.95,73.83,73.9,47024.0,71.5308,71.6471,71.5308,71.5987,47024.0
2023-03-24 10:50:00,73.89,74.01,73.88,74.0,28625.0,71.589,71.7052,71.5793,71.6955,28625.0
2023-03-24 10:55:00,73.99,74.08,73.97,74.01,41576.0,71.6859,71.7731,71.6665,71.7052,41576.0
2023-03-24 11:00:00,74.01,74.01,73.84,73.98,22115.0,71.7052,71.7052,71.5405,71.6762,22115.0
2023-03-24 11:05:00,73.97,73.97,73.72,73.74,24156.0,71.6665,71.6665,71.4243,71.4436,24156.0
2023-03-24 11:10:00,73.73,73.77,73.65,73.76,37709.0,71.434,71.4727,71.3564,71.463,37709.0
2023-03-24 11:15:00,73.75,73.83,73.74,73.79,78203.0,71.4533,71.5308,71.4436,71.4921,78203.0
2023-03-24 11:20:00,73.78,73.92,73.74,73.83,38251.0,71.4824,71.618,71.4436,71.5308,38251.0
2023-03-24 11:25:00,73.84,73.93,73.84,73.9,18861.0,71.5405,71.6277,71.5405,71.5987,18861.0
2023-03-24 11:30:00,73.89,73.92,73.81,73.91,23458.0,71.589,71.618,71.5115,71.6084,23458.0
2023-03-24 11:35:00,73.91,73.96,73.91,73.92,44182.0,71.6084,71.6568,71.6084,71.618,44182.0
2023-03-24 11:40:00,73.94,73.94,73.86,73.88,12017.0,71.6374,71.6374,71.5599,71.5793,12017.0
2023-03-24 11:45:00,73.86,74.08,73.86,74.03,30116.0,71.5599,71.7731,71.5599,71.7246,30116.0
2023-03-24 11:50:00,74.03,74.07,73.98,74.0,27811.0,71.7246,71.7634,71.6762,71.6955,27811.0
2023-03-24 11:55:00,74.0,74.16,74.0,74.1,17576.0,71.6955,71.8506,71.6955,71.7924,17576.0
2023-03-24 12:00:00,74.11,74.2,74.04,74.08,34793.0,71.8021,71.8893,71.7343,71.7731,34793.0
2023-03-24 12:05:00,74.07,74.18,74.05,74.05,16538.0,71.7634,71.8699,71.744,71.744,16538.0
2023-03-24 12:10:00,74.06,74.08,73.97,73.98,24182.0,71.7537,71.7731,71.6665,71.6762,24182.0
2023-03-24 12:15:00,73.98,74.05,73.97,74.05,28914.0,71.6762,71.744,71.6665,71.744,28914.0
2023-03-24 12:20:00,74.05,74.12,74.0,74.11,20275.0,71.744,71.8118,71.6955,71.8021,20275.0
2023-03-24 12:25:00,74.13,74.18,74.1,74.18,26067.0,71.8215,71.8699,71.7924,71.8699,26067.0
2023-03-24 12:30:00,74.17,74.23,74.16,74.22,28120.0,71.8603,71.9184,71.8506,71.9087,28120.0
2023-03-24 12:35:00,74.22,74.33,74.22,74.31,15265.0,71.9087,72.0153,71.9087,71.9959,15265.0
2023-03-24 12:40:00,74.32,74.41,74.32,74.39,13753.0,72.0056,72.0928,72.0056,72.0734,13753.0
2023-03-24 12:45:00,74.39,74.51,74.39,74.5,14913.0,72.0734,72.1897,72.0734,72.18,14913.0
2023-03-24 12:50:00,74.51,74.52,74.45,74.5,21713.0,72.1897,72.1994,72.1315,72.18,21713.0
2023-03-24 12:55:00,74.5,74.54,74.48,74.49,94420.0,72.18,72.2187,72.1606,72.1703,94420.0
2023-03-24 13:00:00,74.49,74.6,74.49,74.58,57019.0,72.1703,72.2769,72.1703,72.2575,57019.0
2023-03-24 13:05:00,74.59,74.62,74.48,74.5,19054.0,72.2672,72.2962,72.1606,72.18,19054.0
2023-03-24 13:10:00,74.5,74.52,74.43,74.47,15455.0,72.18,72.1994,72.1122,72.1509,15455.0
2023-03-24 13:15:00,74.48,74.52,74.44,74.46,16898.0,72.1606,72.1994,72.1218,72.1412,16898.0
2023-03-24 13:20:00,74.48,74.59,74.46,74.56,15133.0,72.1606,72.2672,72.1412,72.2381,15133.0
2023-03-24 13:25:00,74.57,74.65,74.55,74.59,38174.0,72.2478,72.3253,72.2284,72.2672,38174.0
2023-03-24 13:30:00,74.59,74.66,74.57,74.6,19273.0,72.2672,72.335,72.2478,72.2769,19273.0
2023-03-24 13:35:00,74.6,74.7,74.6,74.67,21053.0,72.2769,72.3738,72.2769,72.3447,21053.0
2023-03-24 13:40:00,74.68,74.72,74.65,74.71,43606.0,72.3544,72.3931,72.3253,72.3834,43606.0
2023-03-24 13:45:00,74.73,74.76,74.7,74.7,21833.0,72.4028,72.4319,72.3738,72.3738,21833.0
2023-03-24 13:50:00,74.7,74.77,74.68,74.76,19263.0,72.3738,72.4416,72.3544,72.4319,19263.0
2023-03-24 13:55:00,74.76,74.8,74.72,74.79,19387.0,72.4319,72.4706,72.3931,72.4609,19387.0
2023-03-24 14:00:00,74.78,74.83,74.78,74.82,19827.0,72.4513,72.4997,72.4513,72.49,19827.0
2023-03-24 14:05:00,74.81,74.81,74.7,74.74,24719.0,72.4803,72.4803,72.3738,72.4125,24719.0
2023-03-24 14:10:00,74.74,74.79,74.72,74.76,39927.0,72.4125,72.4609,72.3931,72.4319,39927.0
2023-03-24 14:15:00,74.76,74.83,74.74,74.78,25831.0,72.4319,72.4997,72.4125,72.4513,25831.0
2023-03-24 14:20:00,74.78,74.82,74.71,74.71,23495.0,72.4513,72.49,72.3834,72.3834,23495.0
2023-03-24 14:25:00,74.72,74.77,74.72,74.75,16119.0,72.3931,72.4416,72.3931,72.4222,16119.0
2023-03-24 14:30:00,74.76,74.89,74.76,74.86,17263.0,72.4319,72.5578,72.4319,72.5288,17263.0
2023-03-24 14:35:00,74.85,74.91,74.82,74.9,17547.0,72.5191,72.5772,72.49,72.5675,17547.0
2023-03-24 14:40:00,74.9,74.91,74.84,74.88,19816.0,72.5675,72.5772,72.5094,72.5481,19816.0
2023-03-24 14:45:00,74.88,74.93,74.85,74.92,15854.0,72.5481,72.5966,72.5191,72.5869,15854.0
2023-03-24 14:50:00,74.92,74.94,74.87,74.9,21882.0,72.5869,72.6063,72.5385,72.5675,21882.0
2023-03-24 14:55:00,74.9,74.96,74.87,74.87,19061.0,72.5675,72.6257,72.5385,72.5385,19061.0
2023-03-24 15:00:00,74.88,74.89,74.77,74.81,17300.0,72.5481,72.5578,72.4416,72.4803,17300.0
2023-03-24 15:05:00,74.81,74.82,74.69,74.74,42699.0,72.4803,72.49,72.3641,72.4125,42699.0
2023-03-24 15:10:00,74.75,74.75,74.68,74.7,26505.0,72.4222,72.4222,72.3544,72.3738,26505.0
2023-03-24 15:15:00,74.7,74.82,74.69,74.8,16845.0,72.3738,72.49,72.3641,72.4706,16845.0
2023-03-24 15:20:00,74.81,74.89,74.79,74.83,27306.0,72.4803,72.5578,72.4609,72.4997,27306.0
2023-03-24 15:25:00,74.82,74.85,74.78,74.81,59176.0,72.49,72.5191,72.4513,72.4803,59176.0
2023-03-24 15:30:00,74.82,74.85,74.7,74.78,38051.0,72.49,72.5191,72.3738,72.4513,38051.0
2023-03-24 15:35:00,74.78,74.89,74.75,74.86,49949.0,72.4513,72.5578,72.4222,72.5288,49949.0
2023-03-24 15:40:00,74.85,74.87,74.79,74.82,38583.0,72.5191,72.5385,72.4609,72.49,38583.0
2023-03-24 15:45:00,74.83,74.84,74.65,74.7,75051.0,72.4997,72.5094,72.3253,72.3738,75051.0
2023-03-24 15:50:00,74.7,74.75,74.63,74.71,108697.0,72.3738,72.4222,72.3059,72.3834,108697.0
2023-03-24 15:55:00,74.71,74.89,74.65,74.89,212814.0,72.3834,72.5578,72.3253,72.5578,212814.0
2023-03-27 09:30:00,75.35,75.35,75.09,75.18,65483.0,73.0035,73.0035,72.7516,72.8388,65483.0
2023-03-27 09:35:00,75.2,75.35,75.19,75.21,26785.0,72.8582,73.0035,72.8485,72.8679,26785.0
2023-03-27 09:40:00,75.26,75.41,75.23,75.4,26872.0,72.9163,73.0616,72.8872,73.052,26872.0
2023-03-27 09:45:00,75.43,75.46,75.29,75.42,14278.0,73.081,73.1101,72.9454,73.0713,14278.0
2023-03-27 09:50:00,75.42,75.42,75.3,75.31,12382.0,73.0713,73.0713,72.9551,72.9648,12382.0
2023-03-27 09:55:00,75.31,75.34,75.22,75.27,16929.0,72.9648,72.9938,72.8776,72.926,16929.0
2023-03-27 10:00:00,75.26,75.26,75.16,75.2,20183.0,72.9163,72.9163,72.8194,72.8582,20183.0
2023-03-27 10:05:00,75.19,75.23,75.09,75.12,19446.0,72.8485,72.8872,72.7516,72.7807,19446.0
2023-03-27 10:10:00,75.13,75.29,75.12,75.17,17460.0,72.7904,72.9454,72.7807,72.8291,17460.0
2023-03-27 10:15:00,75.17,75.21,75.06,75.07,21367.0,72.8291,72.8679,72.7225,72.7322,21367.0
2023-03-27 10:20:00,75.06,75.14,75.03,75.04,16916.0,72.7225,72.8,72.6935,72.7032,16916.0
2023-03-27 10:25:00,75.04,75.07,74.98,75.03,16063.0,72.7032,72.7322,72.645,72.6935,16063.0
2023-03-27 10:30:00,75.02,75.02,74.91,74.95,14235.0,72.6838,72.6838,72.5772,72.616,14235.0
2023-03-27 10:35:00,74.95,74.97,74.84,74.86,11762.0,72.616,72.6353,72.5094,72.5288,11762.0
2023-03-27 10:40:00,74.87,74.91,74.8,74.82,33116.0,72.5385,72.5772,72.4706,72.49,33116.0
2023-03-27 10:45:00,74.81,74.91,74.77,74.86,18518.0,72.4803,72.5772,72.4416,72.5288,18518.0
2023-03-27 10:50:00,74.86,74.92,74.81,74.91,23326.0,72.5288,72.5869,72.4803,72.5772,23326.0
2023-03-27 10:55:00,74.92,75.01,74.88,74.9,24778.0,72.5869,72.6741,72.5481,72.5675,24778.0
2023-03-27 11:00:00,74.91,74.92,74.81,74.81,19298.0,72.5772,72.5869,72.4803,72.4803,19298.0
2023-03-27 11:05:00,74.82,74.86,74.78,74.84,9765.0,72.49,72.5288,72.4513,72.5094,9765.0
2023-03-27 11:10:00,74.83,74.96,74.82,74.93,11391.0,72.4997,72.6257,72.49,72.5966,11391.0
2023-03-27 11:15:00,74.92,74.94,74.85,74.87,28978.0,72.5869,72.6063,72.5191,72.5385,28978.0
2023-03-27 11:20:00,74.87,75.03,74.86,75.03,23239.0,72.5385,72.6935,72.5288,72.6935,23239.0
2023-03-27 11:25:00,75.03,75.09,74.9,74.94,32936.0,72.6935,72.7516,72.5675,72.6063,32936.0
2023-03-27 11:30:00,74.94,75.09,74.94,75.06,16804.0,72.6063,72.7516,72.6063,72.7225,16804.0
2023-03-27 11:35:00,75.07,75.1,75.0,75.06,16899.0,72.7322,72.7613,72.6644,72.7225,16899.0
2023-03-27 11:40:00,75.06,75.1,75.01,75.03,11465.0,72.7225,72.7613,72.6741,72.6935,11465.0
2023-03-27 11:45:00,75.03,75.12,75.02,75.12,11315.0,72.6935,72.7807,72.6838,72.7807,11315.0
2023-03-27 11:50:00,75.11,75.15,75.03,75.06,12257.0,72.771,72.8097,72.6935,72.7225,12257.0
2023-03-27 11:55:00,75.06,75.07,74.97,74.99,15613.0,72.7225,72.7322,72.6353,72.6547,15613.0
2023-03-27 12:00:00,74.98,75.03,74.95,75.03,10018.0,72.645,72.6935,72.616,72.6935,10018.0
2023-03-27 12:05:00,75.01,75.01,74.83,74.87,12516.0,72.6741,72.6741,72.4997,72.5385,12516.0
2023-03-27 12:10:00,74.87,74.9,74.85,74.87,8560.0,72.5385,72.5675,72.5191,72.5385,8560.0
2023-03-27 12:15:00,74.87,74.98,74.87,74.96,10998.0,72.5385,72.645,72.5385,72.6257,10998.0
2023-03-27 12:20:00,74.95,75.09,74.95,75.09,10933.0,72.616,72.7516,72.616,72.7516,10933.0
2023-03-27 12:25:00,75.08,75.08,74.98,75.07,14519.0,72.7419,72.7419,72.645,72.7322,14519.0
2023-03-27 12:30:00,75.07,75.12,75.07,75.08,11104.0,72.7322,72.7807,72.7322,72.7419,11104.0
2023-03-27 12:35:00,75.09,75.14,75.08,75.13,10431.0,72.7516,72.8,72.7419,72.7904,10431.0
2023-03-27 12:40:00,75.13,75.16,75.08,75.11,10314.0,72.7904,72.8194,72.7419,72.771,10314.0
2023-03-27 12:45:00,75.11,75.14,75.04,75.06,11405.0,72.771,72.8,72.7032,72.7225,11405.0
2023-03-27 12:50:00,75.06,75.12,75.04,75.08,11842.0,72.7225,72.7807,72.7032,72.7419,11842.0
2023-03-27 12:55:00,75.09,75.13,75.06,75.11,13189.0,72.7516,72.7904,72.7225,72.771,13189.0
2023-03-27 13:00:00,75.12,75.2,75.12,75.19,13310.0,72.7807,72.8582,72.7807,72.8485,13310.0
2023-03-27 13:05:00,75.18,75.2,75.14,75.18,10759.0,72.8388,72.8582,72.8,72.8388,10759.0
2023-03-27 13:10:00,75.17,75.2,75.08,75.08,123899.0,72.8291,72.8582,72.7419,72.7419,123899.0
2023-03-27 13:15:00,75.07,75.24,75.05,75.23,26498.0,72.7322,72.8969,72.7129,72.8872,26498.0
2023-03-27 13:20:00,75.23,75.36,75.23,75.27,80655.0,72.8872,73.0132,72.8872,72.926,80655.0
2023-03-27 13:25:00,75.28,75.4,75.27,75.38,18284.0,72.9357,73.052,72.926,73.0326,18284.0
2023-03-27 13:30:00,75.39,75.41,75.3,75.35,18582.0,73.0423,73.0616,72.9551,73.0035,18582.0
2023-03-27 13:35:00,75.36,75.36,75.28,75.31,19398.0,73.0132,73.0132,72.9357,72.9648,19398.0
2023-03-27 13:40:00,75.31,75.38,75.3,75.35,17522.0,72.9648,73.0326,72.9551,73.0035,17522.0
2023-03-27 13:45:00,75.36,75.43,75.34,75.42,14108.0,73.0132,73.081,72.9938,73.0713,14108.0
2023-03-27 13:50:00,75.41,75.41,75.3,75.32,25329.0,73.0616,73.0616,72.9551,72.9744,25329.0
2023-03-27 13:55:00,75.32,75.36,75.3,75.33,15161.0,72.9744,73.0132,72.9551,72.9841,15161.0
2023-03-27 14:00:00,75.33,75.34,75.25,75.26,19095.0,72.9841,72.9938,72.9066,72.9163,19095.0
2023-03-27 14:05:00,75.25,75.3,75.24,75.3,13415.0,72.9066,72.9551,72.8969,72.9551,13415.0
2023-03-27 14:10:00,75.3,75.35,75.28,75.31,24483.0,72.9551,73.0035,72.9357,72.9648,24483.0
2023-03-27 14:15:00,75.32,75.36,75.28,75.35,14740.0,72.9744,73.0132,72.9357,73.0035,14740.0
2023-03-27 14:20:00,75.36,75.41,75.36,75.39,15936.0,73.0132,73.0616,73.0132,73.0423,15936.0
2023-03-27 14:25:00,75.38,75.46,75.38,75.45,13156.0,73.0326,73.1101,73.0326,73.1004,13156.0
2023-03-27 14:30:00,75.44,75.51,75.44,75.5,16842.0,73.0907,73.1585,73.0907,73.1488,16842.0
2023-03-27 14:35:00,75.49,75.61,75.49,75.59,23823.0,73.1391,73.2554,73.1391,73.236,23823.0
2023-03-27 14:40:00,75.59,75.66,75.58,75.62,17651.0,73.236,73.3039,73.2263,73.2651,17651.0
2023-03-27 14:45:00,75.62,75.67,75.61,75.61,41164.0,73.2651,73.3135,73.2554,73.2554,41164.0
2023-03-27 14:50:00,75.64,75.66,75.58,75.6,27484.0,73.2845,73.3039,73.2263,73.2457,27484.0
2023-03-27 14:55:00,75.59,75.65,75.58,75.61,136383.0,73.236,73.2942,73.2263,73.2554,136383.0
2023-03-27 15:00:00,75.61,75.72,75.58,75.65,82304.0,73.2554,73.362,73.2263,73.2942,82304.0
2023-03-27 15:05:00,75.65,75.7,75.6,75.63,40371.0,73.2942,73.3426,73.2457,73.2748,40371.0
2023-03-27 15:10:00,75.62,75.63,75.57,75.59,22091.0,73.2651,73.2748,73.2167,73.236,22091.0
2023-03-27 15:15:00,75.58,75.65,75.54,75.59,40801.0,73.2263,73.2942,73.1876,73.236,40801.0
2023-03-27 15:20:00,75.58,75.64,75.53,75.61,40728.0,73.2263,73.2845,73.1779,73.2554,40728.0
2023-03-27 15:25:00,75.62,75.63,75.56,75.58,44406.0,73.2651,73.2748,73.207,73.2263,44406.0
2023-03-27 15:30:00,75.59,75.6,75.55,75.59,56667.0,73.236,73.2457,73.1973,73.236,56667.0
2023-03-27 15:35:00,75.59,75.61,75.44,75.49,43500.0,73.236,73.2554,73.0907,73.1391,43500.0
2023-03-27 15:40:00,75.49,75.5,75.39,75.39,39141.0,73.1391,73.1488,73.0423,73.0423,39141.0
2023-03-27 15:45:00,75.4,75.4,75.29,75.29,67251.0,73.052,73.052,72.9454,72.9454,67251.0
2023-03-27 15:50:00,75.28,75.44,75.26,75.37,72334.0,72.9357,73.0907,72.9163,73.0229,72334.0
2023-03-27 15:55:00,75.38,75.4,75.3,75.39,232736.0,73.0326,73.052,72.9551,73.0423,232736.0
2023-03-28 09:30:00,75.85,76.05,75.4,76.01,71525.0,73.4879,73.6817,73.052,73.643,71525.0
2023-03-28 09:35:00,76.01,76.04,75.84,75.91,42720.0,73.643,73.672,73.4782,73.5461,42720.0
2023-03-28 09:40:00,75.91,75.94,75.76,75.82,8792.0,73.5461,73.5751,73.4007,73.4589,8792.0
2023-03-28 09:45:00,75.83,76.09,75.83,76.06,13297.0,73.4686,73.7205,73.4686,73.6914,13297.0
2023-03-28 09:50:00,76.08,76.09,75.97,76.06,15474.0,73.7108,73.7205,73.6042,73.6914,15474.0
2023-03-28 09:55:00,76.06,76.09,75.87,75.89,19984.0,73.6914,73.7205,73.5073,73.5267,19984.0
2023-03-28 10:00:00,75.89,75.9,75.78,75.81,29340.0,73.5267,73.5364,73.4201,73.4492,29340.0
2023-03-28 10:05:00,75.81,75.99,75.79,75.91,19348.0,73.4492,73.6236,73.4298,73.5461,19348.0
2023-03-28 10:10:00,75.9,76.03,75.88,76.02,26390.0,73.5364,73.6623,73.517,73.6526,26390.0
2023-03-28 10:15:00,76.03,76.14,76.03,76.11,18943.0,73.6623,73.7689,73.6623,73.7398,18943.0
2023-03-28 10:20:00,76.11,76.13,76.06,76.11,29773.0,73.7398,73.7592,73.6914,73.7398,29773.0
2023-03-28 10:25:00,76.09,76.11,76.01,76.07,25222.0,73.7205,73.7398,73.643,73.7011,25222.0
2023-03-28 10:30:00,76.09,76.09,75.84,75.89,22816.0,73.7205,73.7205,73.4782,73.5267,22816.0
2023-03-28 10:35:00,75.9,75.97,75.87,75.87,13645.0,73.5364,73.6042,73.5073,73.5073,13645.0
2023-03-28 10:40:00,75.89,75.93,75.87,75.9,27303.0,73.5267,73.5654,73.5073,73.5364,27303.0
2023-03-28 10:45:00,75.92,76.07,75.92,76.04,22308.0,73.5558,73.7011,73.5558,73.672,22308.0
2023-03-28 10:50:00,76.03,76.16,76.02,76.14,15632.0,73.6623,73.7883,73.6526,73.7689,15632.0
2023-03-28 10:55:00,76.14,76.16,76.04,76.13,25288.0,73.7689,73.7883,73.672,73.7592,25288.0
2023-03-28 11:00:00,76.14,76.15,76.07,76.11,27428.0,73.7689,73.7786,73.7011,73.7398,27428.0
2023-03-28 11:05:00,76.11,76.11,75.9,75.9,14517.0,73.7398,73.7398,73.5364,73.5364,14517.0
2023-03-28 11:10:00,75.9,76.02,75.9,76.01,15767.0,73.5364,73.6526,73.5364,73.643,15767.0
2023-03-28 11:15:00,76.01,76.05,75.93,75.99,17886.0,73.643,73.6817,73.5654,73.6236,17886.0
2023-03-28 11:20:00,76.0,76.08,75.98,76.05,13810.0,73.6333,73.7108,73.6139,73.6817,13810.0
2023-03-28 11:25:00,76.06,76.13,76.04,76.1,32294.0,73.6914,73.7592,73.672,73.7302,32294.0
2023-03-28 11:30:00,76.1,76.15,76.08,76.08,10528.0,73.7302,73.7786,73.7108,73.7108,10528.0
2023-03-28 11:35:00,76.09,76.14,76.07,76.09,9397.0,73.7205,73.7689,73.7011,73.7205,9397.0
2023-03-28 11:40:00,76.09,76.22,76.07,76.1,24769.0,73.7205,73.8464,73.7011,73.7302,24769.0
2023-03-28 11:45:00,76.1,76.14,76.04,76.05,11128.0,73.7302,73.7689,73.672,73.6817,11128.0
2023-03-28 11:50:00,76.05,76.13,76.04,76.1,8105.0,73.6817,73.7592,73.672,73.7302,8105.0
2023-03-28 11:55:00,76.09,76.1,76.06,76.09,9939.0,73.7205,73.7302,73.6914,73.7205,9939.0
2023-03-28 12:00:00,76.09,76.09,76.02,76.02,7093.0,73.7205,73.7205,73.6526,73.6526,7093.0
2023-03-28 12:05:00,76.02,76.04,75.99,76.0,10337.0,73.6526,73.672,73.6236,73.6333,10337.0
2023-03-28 12:10:00,76.0,76.02,75.94,76.0,66356.0,73.6333,73.6526,73.5751,73.6333,66356.0
2023-03-28 12:15:00,76.01,76.02,75.82,75.84,30503.0,73.643,73.6526,73.4589,73.4782,30503.0
2023-03-28 12:20:00,75.84,75.88,75.8,75.84,9271.0,73.4782,73.517,73.4395,73.4782,9271.0
2023-03-28 12:25:00,75.84,75.86,75.8,75.85,20388.0,73.4782,73.4976,73.4395,73.4879,20388.0
2023-03-28 12:30:00,75.84,75.85,75.76,75.84,17587.0,73.4782,73.4879,73.4007,73.4782,17587.0
2023-03-28 12:35:00,75.84,75.91,75.83,75.91,16546.0,73.4782,73.5461,73.4686,73.5461,16546.0
2023-03-28 12:40:00,75.91,75.93,75.88,75.88,16068.0,73.5461,73.5654,73.517,73.517,16068.0
2023-03-28 12:45:00,75.87,75.87,75.82,75.84,12307.0,73.5073,73.5073,73.4589,73.4782,12307.0
2023-03-28 12:50:00,75.83,75.84,75.77,75.81,11593.0,73.4686,73.4782,73.4104,73.4492,11593.0
2023-03-28 12:55:00,75.81,75.88,75.8,75.87,10303.0,73.4492,73.517,73.4395,73.5073,10303.0
2023-03-28 13:00:00,75.88,75.89,75.77,75.79,9890.0,73.517,73.5267,73.4104,73.4298,9890.0
2023-03-28 13:05:00,75.78,75.79,75.66,75.68,21328.0,73.4201,73.4298,73.3039,73.3232,21328.0
2023-03-28 13:10:00,75.69,75.72,75.67,75.72,9485.0,73.3329,73.362,73.3135,73.362,9485.0
2023-03-28 13:15:00,75.73,75.78,75.71,75.78,10332.0,73.3717,73.4201,73.3523,73.4201,10332.0
2023-03-28 13:20:00,75.79,75.82,75.76,75.77,10522.0,73.4298,73.4589,73.4007,73.4104,10522.0
2023-03-28 13:25:00,75.78,75.82,75.77,75.8,13057.0,73.4201,73.4589,73.4104,73.4395,13057.0
2023-03-28 13:30:00,75.79,75.82,75.72,75.72,10933.0,73.4298,73.4589,73.362,73.362,10933.0
2023-03-28 13:35:00,75.73,75.77,75.7,75.75,19174.0,73.3717,73.4104,73.3426,73.3911,19174.0
2023-03-28 13:40:00,75.73,75.74,75.67,75.7,18691.0,73.3717,73.3814,73.3135,73.3426,18691.0
2023-03-28 13:45:00,75.69,75.7,75.63,75.65,11887.0,73.3329,73.3426,73.2748,73.2942,11887.0
2023-03-28 13:50:00,75.65,75.66,75.58,75.65,9286.0,73.2942,73.3039,73.2263,73.2942,9286.0
2023-03-28 13:55:00,75.64,75.7,75.62,75.7,10703.0,73.2845,73.3426,73.2651,73.3426,10703.0
2023-03-28 14:00:00,75.69,75.78,75.68,75.78,10003.0,73.3329,73.4201,73.3232,73.4201,10003.0
2023-03-28 14:05:00,75.78,75.82,75.76,75.8,12453.0,73.4201,73.4589,73.4007,73.4395,12453.0
2023-03-28 14:10:00,75.81,75.83,75.76,75.82,19564.0,73.4492,73.4686,73.4007,73.4589,19564.0
2023-03-28 14:15:00,75.81,75.83,75.77,75.8,14940.0,73.4492,73.4686,73.4104,73.4395,14940.0
2023-03-28 14:20:00,75.81,75.82,75.72,75.72,37242.0,73.4492,73.4589,73.362,73.362,37242.0
2023-03-28 14:25:00,75.73,75.78,75.72,75.77,25664.0,73.3717,73.4201,73.362,73.4104,25664.0
2023-03-28 14:30:00,75.76,75.81,75.76,75.78,15410.0,73.4007,73.4492,73.4007,73.4201,15410.0
2023-03-28 14:35:00,75.78,75.85,75.78,75.83,14914.0,73.4201,73.4879,73.4201,73.4686,14914.0
2023-03-28 14:40:00,75.83,75.92,75.82,75.9,20719.0,73.4686,73.5558,73.4589,73.5364,20719.0
2023-03-28 14:45:00,75.9,75.97,75.89,75.92,27178.0,73.5364,73.6042,73.5267,73.5558,27178.0
2023-03-28 14:50:00,75.92,75.96,75.92,75.95,10747.0,73.5558,73.5945,73.5558,73.5848,10747.0
2023-03-28 14:55:00,75.95,75.96,75.91,75.92,25196.0,73.5848,73.5945,73.5461,73.5558,25196.0
2023-03-28 15:00:00,75.92,75.98,75.92,75.97,22645.0,73.5558,73.6139,73.5558,73.6042,22645.0
2023-03-28 15:05:00,75.98,76.04,75.97,76.03,25498.0,73.6139,73.672,73.6042,73.6623,25498.0
2023-03-28 15:10:00,76.04,76.05,75.97,76.0,24863.0,73.672,73.6817,73.6042,73.6333,24863.0
2023-03-28 15:15:00,76.01,76.04,75.97,76.02,22498.0,73.643,73.672,73.6042,73.6526,22498.0
2023-03-28 15:20:00,76.02,76.06,75.99,76.05,29207.0,73.6526,73.6914,73.6236,73.6817,29207.0
2023-03-28 15:25:00,76.06,76.07,75.97,76.0,30954.0,73.6914,73.7011,73.6042,73.6333,30954.0
2023-03-28 15:30:00,75.99,76.04,75.91,76.01,65605.0,73.6236,73.672,73.5461,73.643,65605.0
2023-03-28 15:35:00,76.02,76.07,76.0,76.05,59976.0,73.6526,73.7011,73.6333,73.6817,59976.0
2023-03-28 15:40:00,76.06,76.11,75.99,76.01,54761.0,73.6914,73.7398,73.6236,73.643,54761.0
2023-03-28 15:45:00,76.0,76.1,75.98,76.09,48260.0,73.6333,73.7302,73.6139,73.7205,48260.0
2023-03-28 15:50:00,76.09,76.18,76.05,76.11,99023.0,73.7205,73.8077,73.6817,73.7398,99023.0
2023-03-28 15:55:00,76.11,76.23,76.06,76.2,201674.0,73.7398,73.8561,73.6914,73.827,201674.0
2023-03-29 09:30:00,76.39,76.63,76.12,76.37,119967.0,74.0111,74.2436,73.7495,73.9917,119967.0
2023-03-29 09:35:00,76.38,76.53,76.32,76.46,46071.0,74.0014,74.1468,73.9433,74.0789,46071.0
2023-03-29 09:40:00,76.44,76.6,76.34,76.59,53043.0,74.0596,74.2146,73.9627,74.2049,53043.0
2023-03-29 09:45:00,76.59,76.76,76.49,76.6,45166.0,74.2049,74.3696,74.108,74.2146,45166.0
2023-03-29 09:50:00,76.63,76.83,76.6,76.65,26989.0,74.2436,74.4374,74.2146,74.263,26989.0
2023-03-29 09:55:00,76.64,76.65,76.39,76.41,37237.0,74.2533,74.263,74.0111,74.0305,37237.0
2023-03-29 10:00:00,76.44,76.58,76.42,76.55,41655.0,74.0596,74.1952,74.0402,74.1661,41655.0
2023-03-29 10:05:00,76.56,76.61,76.46,76.52,24640.0,74.1758,74.2243,74.0789,74.1371,24640.0
2023-03-29 10:10:00,76.52,76.56,76.46,76.47,19965.0,74.1371,74.1758,74.0789,74.0886,19965.0
2023-03-29 10:15:00,76.47,76.52,76.41,76.45,29632.0,74.0886,74.1371,74.0305,74.0693,29632.0
2023-03-29 10:20:00,76.46,76.51,76.4,76.43,26327.0,74.0789,74.1274,74.0208,74.0499,26327.0
2023-03-29 10:25:00,76.43,76.48,76.32,76.48,29753.0,74.0499,74.0983,73.9433,74.0983,29753.0
2023-03-29 10:30:00,76.48,76.61,76.47,76.57,31171.0,74.0983,74.2243,74.0886,74.1855,31171.0
2023-03-29 10:35:00,76.58,76.59,76.46,76.49,27061.0,74.1952,74.2049,74.0789,74.108,27061.0
2023-03-29 10:40:00,76.47,76.58,76.4,76.54,29408.0,74.0886,74.1952,74.0208,74.1565,29408.0
2023-03-29 10:45:00,76.55,76.57,76.48,76.55,23327.0,74.1661,74.1855,74.0983,74.1661,23327.0
2023-03-29 10:50:00,76.55,76.67,76.55,76.62,24473.0,74.1661,74.2824,74.1661,74.234,24473.0
2023-03-29 10:55:00,76.63,76.74,76.6,76.73,31469.0,74.2436,74.3502,74.2146,74.3405,31469.0
2023-03-29 11:00:00,76.72,76.73,76.6,76.68,20234.0,74.3308,74.3405,74.2146,74.2921,20234.0
2023-03-29 11:05:00,76.67,76.75,76.59,76.71,26361.0,74.2824,74.3599,74.2049,74.3212,26361.0
2023-03-29 11:10:00,76.69,76.71,76.66,76.69,17876.0,74.3018,74.3212,74.2727,74.3018,17876.0
2023-03-29 11:15:00,76.68,76.68,76.57,76.58,18601.0,74.2921,74.2921,74.1855,74.1952,18601.0
2023-03-29 11:20:00,76.56,76.56,76.5,76.53,24537.0,74.1758,74.1758,74.1177,74.1468,24537.0
2023-03-29 11:25:00,76.53,76.55,76.48,76.5,19825.0,74.1468,74.1661,74.0983,74.1177,19825.0
2023-03-29 11:30:00,76.51,76.63,76.5,76.62,12332.0,74.1274,74.2436,74.1177,74.234,12332.0
2023-03-29 11:35:00,76.63,76.64,76.59,76.59,18555.0,74.2436,74.2533,74.2049,74.2049,18555.0
2023-03-29 11:40:00,76.59,76.6,76.56,76.56,14957.0,74.2049,74.2146,74.1758,74.1758,14957.0
2023-03-29 11:45:00,76.56,76.66,76.54,76.62,16651.0,74.1758,74.2727,74.1565,74.234,16651.0
2023-03-29 11:50:00,76.63,76.71,76.6,76.7,22567.0,74.2436,74.3212,74.2146,74.3115,22567.0
2023-03-29 11:55:00,76.72,76.79,76.7,76.77,75089.0,74.3308,74.3987,74.3115,74.3793,75089.0
2023-03-29 12:00:00,76.77,76.82,76.7,76.71,20639.0,74.3793,74.4277,74.3115,74.3212,20639.0
2023-03-29 12:05:00,76.71,76.74,76.68,76.71,23890.0,74.3212,74.3502,74.2921,74.3212,23890.0
2023-03-29 12:10:00,76.72,76.75,76.67,76.73,31131.0,74.3308,74.3599,74.2824,74.3405,31131.0
2023-03-29 12:15:00,76.73,76.75,76.65,76.74,32982.0,74.3405,74.3599,74.263,74.3502,32982.0
2023-03-29 12:20:00,76.73,76.79,76.72,76.75,22876.0,74.3405,74.3987,74.3308,74.3599,22876.0
2023-03-29 12:25:00,76.75,76.75,76.68,76.73,18532.0,74.3599,74.3599,74.2921,74.3405,18532.0
2023-03-29 12:30:00,76.72,76.76,76.68,76.7,14100.0,74.3308,74.3696,74.2921,74.3115,14100.0
2023-03-29 12:35:00,76.69,76.75,76.67,76.73,12139.0,74.3018,74.3599,74.2824,74.3405,12139.0
2023-03-29 12:40:00,76.73,76.73,76.63,76.66,16659.0,74.3405,74.3405,74.2436,74.2727,16659.0
2023-03-29 12:45:00,76.66,76.66,76.59,76.61,43273.0,74.2727,74.2727,74.2049,74.2243,43273.0
2023-03-29 12:50:00,76.61,76.62,76.55,76.57,29636.0,74.2243,74.234,74.1661,74.1855,29636.0
2023-03-29 12:55:00,76.57,76.57,76.49,76.5,16990.0,74.1855,74.1855,74.108,74.1177,16990.0
2023-03-29 13:00:00,76.5,76.53,76.48,76.52,16232.0,74.1177,74.1468,74.0983,74.1371,16232.0
2023-03-29 13:05:00,76.53,76.62,76.52,76.59,18137.0,74.1468,74.234,74.1371,74.2049,18137.0
2023-03-29 13:10:00,76.6,76.62,76.57,76.6,11759.0,74.2146,74.234,74.1855,74.2146,11759.0
2023-03-29 13:15:00,76.61,76.65,76.58,76.58,8138.0,74.2243,74.263,74.1952,74.1952,8138.0
2023-03-29 13:20:00,76.58,76.69,76.56,76.68,11840.0,74.1952,74.3018,74.1758,74.2921,11840.0
2023-03-29 13:25:00,76.68,76.72,76.68,76.7,10642.0,74.2921,74.3308,74.2921,74.3115,10642.0
2023-03-29 13:30:00,76.7,76.7,76.6,76.66,47785.0,74.3115,74.3115,74.2146,74.2727,47785.0
2023-03-29 13:35:00,76.65,76.66,76.56,76.56,15946.0,74.263,74.2727,74.1758,74.1758,15946.0
2023-03-29 13:40:00,76.57,76.58,76.5,76.52,18577.0,74.1855,74.1952,74.1177,74.1371,18577.0
2023-03-29 13:45:00,76.51,76.52,76.48,76.48,13068.0,74.1274,74.1371,74.0983,74.0983,13068.0
2023-03-29 13:50:00,76.49,76.51,76.46,76.48,17944.0,74.108,74.1274,74.0789,74.0983,17944.0
2023-03-29 13:55:00,76.47,76.49,76.43,76.45,14106.0,74.0886,74.108,74.0499,74.0693,14106.0
2023-03-29 14:00:00,76.44,76.46,76.39,76.43,17474.0,74.0596,74.0789,74.0111,74.0499,17474.0
2023-03-29 14:05:00,76.43,76.44,76.37,76.43,19360.0,74.0499,74.0596,73.9917,74.0499,19360.0
2023-03-29 14:10:00,76.43,76.49,76.43,76.45,22909.0,74.0499,74.108,74.0499,74.0693,22909.0
2023-03-29 14:15:00,76.45,76.45,76.39,76.41,15847.0,74.0693,74.0693,74.0111,74.0305,15847.0
2023-03-29 14:20:00,76.41,76.48,76.38,76.43,24287.0,74.0305,74.0983,74.0014,74.0499,24287.0
2023-03-29 14:25:00,76.42,76.49,76.42,76.46,18572.0,74.0402,74.108,74.0402,74.0789,18572.0
2023-03-29 14:30:00,76.45,76.47,76.42,76.44,21565.0,74.0693,74.0886,74.0402,74.0596,21565.0
2023-03-29 14:35:00,76.44,76.51,76.42,76.51,15851.0,74.0596,74.1274,74.0402,74.1274,15851.0
2023-03-29 14:40:00,76.52,76.55,76.47,76.47,29413.0,74.1371,74.1661,74.0886,74.0886,29413.0
2023-03-29 14:45:00,76.47,76.52,76.44,76.47,25607.0,74.0886,74.1371,74.0596,74.0886,25607.0
2023-03-29 14:50:00,76.48,76.5,76.41,76.5,22859.0,74.0983,74.1177,74.0305,74.1177,22859.0
2023-03-29 14:55:00,76.5,76.53,76.47,76.53,25944.0,74.1177,74.1468,74.0886,74.1468,25944.0
2023-03-29 15:00:00,76.53,76.59,76.47,76.53,29097.0,74.1468,74.2049,74.0886,74.1468,29097.0
2023-03-29 15:05:00,76.53,76.61,76.5,76.61,15136.0,74.1468,74.2243,74.1177,74.2243,15136.0
2023-03-29 15:10:00,76.61,76.62,76.55,76.56,17093.0,74.2243,74.234,74.1661,74.1758,17093.0
2023-03-29 15:15:00,76.55,76.68,76.55,76.65,22914.0,74.1661,74.2921,74.1661,74.263,22914.0
2023-03-29 15:20:00,76.66,76.69,76.61,76.64,19668.0,74.2727,74.3018,74.2243,74.2533,19668.0
2023-03-29 15:25:00,76.63,76.66,76.61,76.64,24744.0,74.2436,74.2727,74.2243,74.2533,24744.0
2023-03-29 15:30:00,76.63,76.64,76.54,76.56,27112.0,74.2436,74.2533,74.1565,74.1758,27112.0
2023-03-29 15:35:00,76.55,76.58,76.49,76.5,38809.0,74.1661,74.1952,74.108,74.1177,38809.0
2023-03-29 15:40:00,76.49,76.57,76.46,76.52,42016.0,74.108,74.1855,74.0789,74.1371,42016.0
2023-03-29 15:45:00,76.53,76.61,76.52,76.59,44928.0,74.1468,74.2243,74.1371,74.2049,44928.0
2023-03-29 15:50:00,76.6,76.64,76.56,76.59,89394.0,74.2146,74.2533,74.1758,74.2049,89394.0
2023-03-29 15:55:00,76.59,76.65,76.49,76.55,246202.0,74.2049,74.263,74.108,74.1661,246202.0
2023-03-30 09:30:00,77.29,77.86,77.18,77.61,141624.0,74.8831,75.4353,74.7765,75.1931,141624.0
2023-03-30 09:35:00,77.59,77.75,77.47,77.51,18224.0,75.1738,75.3288,75.0575,75.0962,18224.0
2023-03-30 09:40:00,77.5,77.63,77.45,77.46,22493.0,75.0866,75.2125,75.0381,75.0478,22493.0
2023-03-30 09:45:00,77.46,77.59,77.43,77.57,69911.0,75.0478,75.1738,75.0187,75.1544,69911.0
2023-03-30 09:50:00,77.57,77.72,77.57,77.66,22369.0,75.1544,75.2997,75.1544,75.2416,22369.0
2023-03-30 09:55:00,77.65,77.66,77.44,77.46,20779.0,75.2319,75.2416,75.0284,75.0478,20779.0
2023-03-30 10:00:00,77.47,77.49,77.33,77.34,20016.0,75.0575,75.0769,74.9218,74.9315,20016.0
2023-03-30 10:05:00,77.33,77.43,77.27,77.34,31255.0,74.9218,75.0187,74.8637,74.9315,31255.0
2023-03-30 10:10:00,77.33,77.33,77.18,77.19,12815.0,74.9218,74.9218,74.7765,74.7862,12815.0
2023-03-30 10:15:00,77.17,77.28,77.16,77.27,15088.0,74.7668,74.8734,74.7571,74.8637,15088.0
2023-03-30 10:20:00,77.27,77.29,77.21,77.29,11752.0,74.8637,74.8831,74.8056,74.8831,11752.0
2023-03-30 10:25:00,77.28,77.38,77.23,77.34,30990.0,74.8734,74.9703,74.825,74.9315,30990.0
2023-03-30 10:30:00,77.33,77.42,77.26,77.27,23258.0,74.9218,75.009,74.854,74.8637,23258.0
2023-03-30 10:35:00,77.26,77.36,77.26,77.34,13201.0,74.854,74.9509,74.854,74.9315,13201.0
2023-03-30 10:40:00,77.34,77.37,77.3,77.31,13262.0,74.9315,74.9606,74.8928,74.9025,13262.0
2023-03-30 10:45:00,77.32,77.38,77.26,77.27,13684.0,74.9122,74.9703,74.854,74.8637,13684.0
2023-03-30 10:50:00,77.28,77.28,77.2,77.23,15566.0,74.8734,74.8734,74.7959,74.825,15566.0
2023-03-30 10:55:00,77.23,77.25,77.09,77.09,20983.0,74.825,74.8443,74.6893,74.6893,20983.0
2023-03-30 11:00:00,77.09,77.15,77.09,77.11,16300.0,74.6893,74.7475,74.6893,74.7087,16300.0
2023-03-30 11:05:00,77.1,77.15,77.08,77.11,13173.0,74.699,74.7475,74.6796,74.7087,13173.0
2023-03-30 11:10:00,77.1,77.23,77.09,77.11,27807.0,74.699,74.825,74.6893,74.7087,27807.0
2023-03-30 11:15:00,77.1,77.14,77.05,77.13,12264.0,74.699,74.7378,74.6506,74.7281,12264.0
2023-03-30 11:20:00,77.11,77.15,77.07,77.14,12178.0,74.7087,74.7475,74.6699,74.7378,12178.0
2023-03-30 11:25:00,77.13,77.15,77.08,77.14,15086.0,74.7281,74.7475,74.6796,74.7378,15086.0
2023-03-30 11:30:00,77.14,77.14,76.94,76.95,50842.0,74.7378,74.7378,74.544,74.5537,50842.0
2023-03-30 11:35:00,76.95,77.04,76.88,76.89,73914.0,74.5537,74.6409,74.4859,74.4956,73914.0
2023-03-30 11:40:00,76.88,76.97,76.86,76.95,18453.0,74.4859,74.5731,74.4665,74.5537,18453.0
2023-03-30 11:45:00,76.96,76.96,76.75,76.75,22960.0,74.5634,74.5634,74.3599,74.3599,22960.0
2023-03-30 11:50:00,76.77,76.82,76.7,76.72,13895.0,74.3793,74.4277,74.3115,74.3308,13895.0
2023-03-30 11:55:00,76.72,76.81,76.72,76.79,10425.0,74.3308,74.418,74.3308,74.3987,10425.0
2023-03-30 12:00:00,76.78,76.79,76.73,76.76,7511.0,74.389,74.3987,74.3405,74.3696,7511.0
2023-03-30 12:05:00,76.75,76.8,76.7,76.78,11024.0,74.3599,74.4084,74.3115,74.389,11024.0
2023-03-30 12:10:00,76.78,76.82,76.77,76.78,8390.0,74.389,74.4277,74.3793,74.389,8390.0
2023-03-30 12:15:00,76.77,76.79,76.7,76.72,8229.0,74.3793,74.3987,74.3115,74.3308,8229.0
2023-03-30 12:20:00,76.73,76.75,76.69,76.72,7512.0,74.3405,74.3599,74.3018,74.3308,7512.0
2023-03-30 12:25:00,76.73,76.78,76.73,76.76,10353.0,74.3405,74.389,74.3405,74.3696,10353.0
2023-03-30 12:30:00,76.75,76.79,76.73,76.77,16368.0,74.3599,74.3987,74.3405,74.3793,16368.0
2023-03-30 12:35:00,76.78,76.79,76.69,76.69,11448.0,74.389,74.3987,74.3018,74.3018,11448.0
2023-03-30 12:40:00,76.69,76.74,76.65,76.66,13734.0,74.3018,74.3502,74.263,74.2727,13734.0
2023-03-30 12:45:00,76.67,76.67,76.6,76.63,7433.0,74.2824,74.2824,74.2146,74.2436,7433.0
2023-03-30 12:50:00,76.63,76.71,76.62,76.71,8771.0,74.2436,74.3212,74.234,74.3212,8771.0
2023-03-30 12:55:00,76.72,76.75,76.68,76.69,9000.0,74.3308,74.3599,74.2921,74.3018,9000.0
2023-03-30 13:00:00,76.69,76.77,76.68,76.76,9442.0,74.3018,74.3793,74.2921,74.3696,9442.0
2023-03-30 13:05:00,76.77,76.84,76.76,76.79,20842.0,74.3793,74.4471,74.3696,74.3987,20842.0
2023-03-30 13:10:00,76.78,76.84,76.75,76.81,10885.0,74.389,74.4471,74.3599,74.418,10885.0
2023-03-30 13:15:00,76.81,76.82,76.78,76.8,8397.0,74.418,74.4277,74.389,74.4084,8397.0
2023-03-30 13:20:00,76.8,76.84,76.77,76.78,11368.0,74.4084,74.4471,74.3793,74.389,11368.0
2023-03-30 13:25:00,76.78,76.82,76.77,76.81,6034.0,74.389,74.4277,74.3793,74.418,6034.0
2023-03-30 13:30:00,76.81,76.83,76.8,76.81,15549.0,74.418,74.4374,74.4084,74.418,15549.0
2023-03-30 13:35:00,76.8,76.81,76.71,76.71,15359.0,74.4084,74.418,74.3212,74.3212,15359.0
2023-03-30 13:40:00,76.7,76.73,76.61,76.67,27245.0,74.3115,74.3405,74.2243,74.2824,27245.0
2023-03-30 13:45:00,76.65,76.74,76.65,76.72,14446.0,74.263,74.3502,74.263,74.3308,14446.0
2023-03-30 13:50:00,76.73,76.73,76.67,76.67,7735.0,74.3405,74.3405,74.2824,74.2824,7735.0
2023-03-30 13:55:00,76.67,76.75,76.65,76.74,9770.0,74.2824,74.3599,74.263,74.3502,9770.0
2023-03-30 14:00:00,76.73,76.78,76.72,76.76,8363.0,74.3405,74.389,74.3308,74.3696,8363.0
2023-03-30 14:05:00,76.75,76.79,76.75,76.76,9277.0,74.3599,74.3987,74.3599,74.3696,9277.0
2023-03-30 14:10:00,76.76,76.79,76.73,76.78,8971.0,74.3696,74.3987,74.3405,74.389,8971.0
2023-03-30 14:15:00,76.77,76.82,76.75,76.78,8675.0,74.3793,74.4277,74.3599,74.389,8675.0
2023-03-30 14:20:00,76.79,76.89,76.78,76.88,22971.0,74.3987,74.4956,74.389,74.4859,22971.0
2023-03-30 14:25:00,76.87,76.91,76.8,76.9,49139.0,74.4762,74.5149,74.4084,74.5052,49139.0
2023-03-30 14:30:00,76.9,76.99,76.89,76.99,20875.0,74.5052,74.5924,74.4956,74.5924,20875.0
2023-03-30 14:35:00,76.99,77.04,76.92,76.95,19364.0,74.5924,74.6409,74.5246,74.5537,19364.0
2023-03-30 14:40:00,76.96,77.0,76.96,76.97,8326.0,74.5634,74.6021,74.5634,74.5731,8326.0
2023-03-30 14:45:00,76.97,77.01,76.97,77.0,14125.0,74.5731,74.6118,74.5731,74.6021,14125.0
2023-03-30 14:50:00,76.99,77.0,76.92,76.93,10676.0,74.5924,74.6021,74.5246,74.5343,10676.0
2023-03-30 14:55:00,76.93,76.95,76.9,76.9,12438.0,74.5343,74.5537,74.5052,74.5052,12438.0
2023-03-30 15:00:00,76.9,76.9,76.84,76.89,22184.0,74.5052,74.5052,74.4471,74.4956,22184.0
2023-03-30 15:05:00,76.89,76.97,76.87,76.88,25717.0,74.4956,74.5731,74.4762,74.4859,25717.0
2023-03-30 15:10:00,76.88,76.88,76.82,76.87,16172.0,74.4859,74.4859,74.4277,74.4762,16172.0
2023-03-30 15:15:00,76.86,76.86,76.8,76.81,19601.0,74.4665,74.4665,74.4084,74.418,19601.0
2023-03-30 15:20:00,76.81,76.87,76.81,76.84,17450.0,74.418,74.4762,74.418,74.4471,17450.0
2023-03-30 15:25:00,76.84,76.85,76.8,76.8,33689.0,74.4471,74.4568,74.4084,74.4084,33689.0
2023-03-30 15:30:00,76.8,76.84,76.78,76.79,54302.0,74.4084,74.4471,74.389,74.3987,54302.0
2023-03-30 15:35:00,76.78,76.84,76.78,76.82,36005.0,74.389,74.4471,74.389,74.4277,36005.0
2023-03-30 15:40:00,76.83,76.9,76.8,76.82,30006.0,74.4374,74.5052,74.4084,74.4277,30006.0
2023-03-30 15:45:00,76.82,76.91,76.79,76.91,40668.0,74.4277,74.5149,74.3987,74.5149,40668.0
2023-03-30 15:50:00,76.91,76.95,76.8,76.81,100653.0,74.5149,74.5537,74.4084,74.418,100653.0
2023-03-30 15:55:00,76.81,77.0,76.8,76.9,231775.0,74.418,74.6021,74.4084,74.5052,231775.0
2023-03-31 09:30:00,77.42,77.59,77.42,77.58,63496.0,75.009,75.1738,75.009,75.1641,63496.0
2023-03-31 09:35:00,77.57,77.61,77.33,77.48,27274.0,75.1544,75.1931,74.9218,75.0672,27274.0
2023-03-31 09:40:00,77.48,77.56,77.46,77.48,24704.0,75.0672,75.1447,75.0478,75.0672,24704.0
2023-03-31 09:45:00,77.5,77.78,77.47,77.64,69108.0,75.0866,75.3578,75.0575,75.2222,69108.0
2023-03-31 09:50:00,77.65,77.74,77.63,77.69,11417.0,75.2319,75.3191,75.2125,75.2706,11417.0
2023-03-31 09:55:00,77.7,77.71,77.54,77.59,15665.0,75.2803,75.29,75.1253,75.1738,15665.0
2023-03-31 10:00:00,77.58,77.58,77.4,77.42,40473.0,75.1641,75.1641,74.9897,75.009,40473.0
2023-03-31 10:05:00,77.43,77.49,77.35,77.35,28395.0,75.0187,75.0769,74.9412,74.9412,28395.0
2023-03-31 10:10:00,77.32,77.38,77.28,77.31,59113.0,74.9122,74.9703,74.8734,74.9025,59113.0
2023-03-31 10:15:00,77.33,77.45,77.32,77.4,22260.0,74.9218,75.0381,74.9122,74.9897,22260.0
2023-03-31 10:20:00,77.4,77.41,77.3,77.34,8815.0,74.9897,74.9994,74.8928,74.9315,8815.0
2023-03-31 10:25:00,77.34,77.38,77.29,77.3,12060.0,74.9315,74.9703,74.8831,74.8928,12060.0
2023-03-31 10:30:00,77.31,77.33,77.22,77.23,21895.0,74.9025,74.9218,74.8153,74.825,21895.0
2023-03-31 10:35:00,77.23,77.25,77.15,77.16,9901.0,74.825,74.8443,74.7475,74.7571,9901.0
2023-03-31 10:40:00,77.17,77.25,77.17,77.24,18341.0,74.7668,74.8443,74.7668,74.8347,18341.0
2023-03-31 10:45:00,77.25,77.38,77.23,77.37,34278.0,74.8443,74.9703,74.825,74.9606,34278.0
2023-03-31 10:50:00,77.36,77.5,77.34,77.48,28504.0,74.9509,75.0866,74.9315,75.0672,28504.0
2023-03-31 10:55:00,77.47,77.48,77.43,77.44,38561.0,75.0575,75.0672,75.0187,75.0284,38561.0
2023-03-31 11:00:00,77.43,77.45,77.38,77.44,27355.0,75.0187,75.0381,74.9703,75.0284,27355.0
2023-03-31 11:05:00,77.44,77.45,77.39,77.43,31636.0,75.0284,75.0381,74.98,75.0187,31636.0
2023-03-31 11:10:00,77.42,77.51,77.42,77.43,27280.0,75.009,75.0962,75.009,75.0187,27280.0
2023-03-31 11:15:00,77.42,77.44,77.38,77.39,80754.0,75.009,75.0284,74.9703,74.98,80754.0
2023-03-31 11:20:00,77.37,77.46,77.37,77.46,16853.0,74.9606,75.0478,74.9606,75.0478,16853.0
2023-03-31 11:25:00,77.46,77.49,77.38,77.41,32170.0,75.0478,75.0769,74.9703,74.9994,32170.0
2023-03-31 11:30:00,77.42,77.43,77.37,77.41,16136.0,75.009,75.0187,74.9606,74.9994,16136.0
2023-03-31 11:35:00,77.41,77.42,77.37,77.4,46197.0,74.9994,75.009,74.9606,74.9897,46197.0
2023-03-31 11:40:00,77.4,77.44,77.39,77.44,30266.0,74.9897,75.0284,74.98,75.0284,30266.0
2023-03-31 11:45:00,77.44,77.51,77.43,77.45,15835.0,75.0284,75.0962,75.0187,75.0381,15835.0
2023-03-31 11:50:00,77.44,77.51,77.44,77.5,12057.0,75.0284,75.0962,75.0284,75.0866,12057.0
2023-03-31 11:55:00,77.51,77.58,77.49,77.56,68932.0,75.0962,75.1641,75.0769,75.1447,68932.0
2023-03-31 12:00:00,77.56,77.66,77.56,77.66,29777.0,75.1447,75.2416,75.1447,75.2416,29777.0
2023-03-31 12:05:00,77.67,77.67,77.61,77.65,20061.0,75.2513,75.2513,75.1931,75.2319,20061.0
2023-03-31 12:10:00,77.65,77.77,77.65,77.76,17676.0,75.2319,75.3481,75.2319,75.3385,17676.0
2023-03-31 12:15:00,77.75,77.82,77.74,77.79,19024.0,75.3288,75.3966,75.3191,75.3675,19024.0
2023-03-31 12:20:00,77.79,77.8,77.75,77.76,12072.0,75.3675,75.3772,75.3288,75.3385,12072.0
2023-03-31 12:25:00,77.76,77.8,77.72,77.8,52949.0,75.3385,75.3772,75.2997,75.3772,52949.0
2023-03-31 12:30:00,77.81,77.81,77.75,77.76,12446.0,75.3869,75.3869,75.3288,75.3385,12446.0
2023-03-31 12:35:00,77.77,77.81,77.72,77.75,13118.0,75.3481,75.3869,75.2997,75.3288,13118.0
2023-03-31 12:40:00,77.75,77.78,77.69,77.69,59951.0,75.3288,75.3578,75.2706,75.2706,59951.0
2023-03-31 12:45:00,77.67,77.7,77.65,77.65,11143.0,75.2513,75.2803,75.2319,75.2319,11143.0
2023-03-31 12:50:00,77.65,77.66,77.61,77.63,14145.0,75.2319,75.2416,75.1931,75.2125,14145.0
2023-03-31 12:55:00,77.61,77.65,77.61,77.65,24947.0,75.1931,75.2319,75.1931,75.2319,24947.0
2023-03-31 13:00:00,77.64,77.66,77.61,77.65,56544.0,75.2222,75.2416,75.1931,75.2319,56544.0
2023-03-31 13:05:00,77.66,77.77,77.65,77.75,16853.0,75.2416,75.3481,75.2319,75.3288,16853.0
2023-03-31 13:10:00,77.74,77.79,77.72,77.79,10775.0,75.3191,75.3675,75.2997,75.3675,10775.0
2023-03-31 13:15:00,77.8,77.84,77.71,77.71,20602.0,75.3772,75.416,75.29,75.29,20602.0
2023-03-31 13:20:00,77.69,77.71,77.64,77.65,16374.0,75.2706,75.29,75.2222,75.2319,16374.0
2023-03-31 13:25:00,77.65,77.67,77.62,77.62,22567.0,75.2319,75.2513,75.2028,75.2028,22567.0
2023-03-31 13:30:00,77.62,77.62,77.56,77.58,32655.0,75.2028,75.2028,75.1447,75.1641,32655.0
2023-03-31 13:35:00,77.58,77.69,77.57,77.68,22593.0,75.1641,75.2706,75.1544,75.2609,22593.0
2023-03-31 13:40:00,77.69,77.74,77.68,77.72,18764.0,75.2706,75.3191,75.2609,75.2997,18764.0
2023-03-31 13:45:00,77.71,77.77,77.71,77.75,15054.0,75.29,75.3481,75.29,75.3288,15054.0
2023-03-31 13:50:00,77.75,77.8,77.72,77.75,44377.0,75.3288,75.3772,75.2997,75.3288,44377.0
2023-03-31 13:55:00,77.75,77.85,77.75,77.82,27922.0,75.3288,75.4257,75.3288,75.3966,27922.0
2023-03-31 14:00:00,77.82,77.87,77.81,77.85,18086.0,75.3966,75.445,75.3869,75.4257,18086.0
2023-03-31 14:05:00,77.86,77.89,77.84,77.88,15818.0,75.4353,75.4644,75.416,75.4547,15818.0
2023-03-31 14:10:00,77.89,77.93,77.87,77.91,17150.0,75.4644,75.5032,75.445,75.4838,17150.0
2023-03-31 14:15:00,77.91,77.93,77.83,77.83,45146.0,75.4838,75.5032,75.4063,75.4063,45146.0
2023-03-31 14:20:00,77.84,77.86,77.76,77.77,16647.0,75.416,75.4353,75.3385,75.3481,16647.0
2023-03-31 14:25:00,77.78,77.78,77.71,77.75,20114.0,75.3578,75.3578,75.29,75.3288,20114.0
2023-03-31 14:30:00,77.76,77.77,77.7,77.76,20326.0,75.3385,75.3481,75.2803,75.3385,20326.0
2023-03-31 14:35:00,77.76,77.8,77.76,77.78,13615.0,75.3385,75.3772,75.3385,75.3578,13615.0
2023-03-31 14:40:00,77.78,77.88,77.78,77.87,35981.0,75.3578,75.4547,75.3578,75.445,35981.0
2023-03-31 14:45:00,77.87,77.93,77.87,77.89,32981.0,75.445,75.5032,75.445,75.4644,32981.0
2023-03-31 14:50:00,77.88,77.91,77.84,77.91,18109.0,75.4547,75.4838,75.416,75.4838,18109.0
2023-03-31 14:55:00,77.91,77.94,77.86,77.93,20004.0,75.4838,75.5129,75.4353,75.5032,20004.0
2023-03-31 15:00:00,77.92,78.12,77.92,78.11,30601.0,75.4935,75.6872,75.4935,75.6776,30601.0
2023-03-31 15:05:00,78.11,78.11,78.02,78.03,25340.0,75.6776,75.6776,75.5904,75.6,25340.0
2023-03-31 15:10:00,78.02,78.04,77.92,77.98,23432.0,75.5904,75.6097,75.4935,75.5516,23432.0
2023-03-31 15:15:00,77.97,78.02,77.96,77.99,61959.0,75.5419,75.5904,75.5322,75.5613,61959.0
2023-03-31 15:20:00,77.98,78.21,77.98,78.17,96331.0,75.5516,75.7744,75.5516,75.7357,96331.0
2023-03-31 15:25:00,78.18,78.31,78.17,78.26,150508.0,75.7454,75.8713,75.7357,75.8229,150508.0
2023-03-31 15:30:00,78.26,78.31,78.24,78.27,40418.0,75.8229,75.8713,75.8035,75.8326,40418.0
2023-03-31 15:35:00,78.27,78.28,78.13,78.2,48749.0,75.8326,75.8423,75.6969,75.7648,48749.0
2023-03-31 15:40:00,78.2,78.27,78.2,78.23,34071.0,75.7648,75.8326,75.7648,75.7938,34071.0
2023-03-31 15:45:00,78.24,78.28,78.13,78.14,64780.0,75.8035,75.8423,75.6969,75.7066,64780.0
2023-03-31 15:50:00,78.15,78.22,78.08,78.21,106176.0,75.7163,75.7841,75.6485,75.7744,106176.0
2023-03-31 15:55:00,78.22,78.41,78.22,78.34,291161.0,75.7841,75.9682,75.7841,75.9004,291161.0
2023-04-03 09:30:00,78.09,78.3,78.0,78.19,169072.0,75.6582,75.8616,75.571,75.7551,169072.0
2023-04-03 09:35:00,78.19,78.46,78.18,78.26,187332.0,75.7551,76.0167,75.7454,75.8229,187332.0
2023-04-03 09:40:00,78.27,78.28,78.07,78.23,82635.0,75.8326,75.8423,75.6388,75.7938,82635.0
2023-04-03 09:45:00,78.25,78.39,78.2,78.37,62762.0,75.8132,75.9488,75.7648,75.9295,62762.0
2023-04-03 09:50:00,78.36,78.4,78.3,78.32,98395.0,75.9198,75.9585,75.8616,75.881,98395.0
2023-04-03 09:55:00,78.32,78.39,78.22,78.25,47030.0,75.881,75.9488,75.7841,75.8132,47030.0
2023-04-03 10:00:00,78.24,78.32,78.2,78.28,28068.0,75.8035,75.881,75.7648,75.8423,28068.0
2023-04-03 10:05:00,78.3,78.55,78.25,78.41,79587.0,75.8616,76.1039,75.8132,75.9682,79587.0
2023-04-03 10:10:00,78.41,78.43,78.34,78.41,25737.0,75.9682,75.9876,75.9004,75.9682,25737.0
2023-04-03 10:15:00,78.41,78.51,78.4,78.49,57435.0,75.9682,76.0651,75.9585,76.0457,57435.0
2023-04-03 10:20:00,78.49,78.63,78.43,78.59,61749.0,76.0457,76.1814,75.9876,76.1426,61749.0
2023-04-03 10:25:00,78.59,78.6,78.52,78.58,14909.0,76.1426,76.1523,76.0748,76.1329,14909.0
2023-04-03 10:30:00,78.58,78.63,78.52,78.53,18162.0,76.1329,76.1814,76.0748,76.0845,18162.0
2023-04-03 10:35:00,78.53,78.55,78.39,78.41,16135.0,76.0845,76.1039,75.9488,75.9682,16135.0
2023-04-03 10:40:00,78.42,78.43,78.35,78.37,12603.0,75.9779,75.9876,75.9101,75.9295,12603.0
2023-04-03 10:45:00,78.35,78.42,78.31,78.4,37808.0,75.9101,75.9779,75.8713,75.9585,37808.0
2023-04-03 10:50:00,78.4,78.4,78.3,78.33,31868.0,75.9585,75.9585,75.8616,75.8907,31868.0
2023-04-03 10:55:00,78.34,78.45,78.3,78.41,31096.0,75.9004,76.007,75.8616,75.9682,31096.0
2023-04-03 11:00:00,78.42,78.44,78.36,78.4,19293.0,75.9779,75.9973,75.9198,75.9585,19293.0
2023-04-03 11:05:00,78.39,78.39,78.25,78.31,14764.0,75.9488,75.9488,75.8132,75.8713,14764.0
2023-04-03 11:10:00,78.3,78.32,78.16,78.19,12448.0,75.8616,75.881,75.726,75.7551,12448.0
2023-04-03 11:15:00,78.19,78.33,78.16,78.28,21515.0,75.7551,75.8907,75.726,75.8423,21515.0
2023-04-03 11:20:00,78.28,78.32,78.26,78.29,13346.0,75.8423,75.881,75.8229,75.852,13346.0
2023-04-03 11:25:00,78.29,78.34,78.28,78.31,12022.0,75.852,75.9004,75.8423,75.8713,12022.0
2023-04-03 11:30:00,78.31,78.45,78.29,78.44,16458.0,75.8713,76.007,75.852,75.9973,16458.0
2023-04-03 11:35:00,78.44,78.54,78.41,78.47,32100.0,75.9973,76.0942,75.9682,76.0263,32100.0
2023-04-03 11:40:00,78.47,78.52,78.45,78.52,27488.0,76.0263,76.0748,76.007,76.0748,27488.0
2023-04-03 11:45:00,78.51,78.65,78.49,78.63,22147.0,76.0651,76.2007,76.0457,76.1814,22147.0
2023-04-03 11:50:00,78.63,78.71,78.6,78.66,15293.0,76.1814,76.2589,76.1523,76.2104,15293.0
2023-04-03 11:55:00,78.66,78.66,78.59,78.63,16447.0,76.2104,76.2104,76.1426,76.1814,16447.0
2023-04-03 12:00:00,78.64,78.73,78.63,78.72,15737.0,76.1911,76.2783,76.1814,76.2686,15737.0
2023-04-03 12:05:00,78.72,78.73,78.68,78.73,13831.0,76.2686,76.2783,76.2298,76.2783,13831.0
2023-04-03 12:10:00,78.72,78.74,78.69,78.72,13840.0,76.2686,76.2879,76.2395,76.2686,13840.0
2023-04-03 12:15:00,78.73,78.79,78.71,78.72,18219.0,76.2783,76.3364,76.2589,76.2686,18219.0
2023-04-03 12:20:00,78.72,78.72,78.63,78.66,10648.0,76.2686,76.2686,76.1814,76.2104,10648.0
2023-04-03 12:25:00,78.66,78.69,78.63,78.68,10101.0,76.2104,76.2395,76.1814,76.2298,10101.0
2023-04-03 12:30:00,78.67,78.73,78.64,78.7,14518.0,76.2201,76.2783,76.1911,76.2492,14518.0
2023-04-03 12:35:00,78.7,78.75,78.67,78.67,31968.0,76.2492,76.2976,76.2201,76.2201,31968.0
2023-04-03 12:40:00,78.67,78.68,78.63,78.64,19089.0,76.2201,76.2298,76.1814,76.1911,19089.0
2023-04-03 12:45:00,78.64,78.67,78.63,78.65,12631.0,76.1911,76.2201,76.1814,76.2007,12631.0
2023-04-03 12:50:00,78.64,78.66,78.56,78.56,21750.0,76.1911,76.2104,76.1135,76.1135,21750.0
2023-04-03 12:55:00,78.57,78.59,78.52,78.52,20901.0,76.1232,76.1426,76.0748,76.0748,20901.0
2023-04-03 13:00:00,78.51,78.55,78.43,78.54,20640.0,76.0651,76.1039,75.9876,76.0942,20640.0
2023-04-03 13:05:00,78.54,78.6,78.53,78.6,18273.0,76.0942,76.1523,76.0845,76.1523,18273.0
2023-04-03 13:10:00,78.61,78.66,78.6,78.62,39415.0,76.162,76.2104,76.1523,76.1717,39415.0
2023-04-03 13:15:00,78.62,78.73,78.62,78.7,56677.0,76.1717,76.2783,76.1717,76.2492,56677.0
2023-04-03 13:20:00,78.7,78.7,78.6,78.66,22537.0,76.2492,76.2492,76.1523,76.2104,22537.0
2023-04-03 13:25:00,78.65,78.65,78.58,78.59,22417.0,76.2007,76.2007,76.1329,76.1426,22417.0
2023-04-03 13:30:00,78.58,78.62,78.56,78.58,24760.0,76.1329,76.1717,76.1135,76.1329,24760.0
2023-04-03 13:35:00,78.59,78.66,78.57,78.57,18930.0,76.1426,76.2104,76.1232,76.1232,18930.0
2023-04-03 13:40:00,78.57,78.64,78.56,78.64,15905.0,76.1232,76.1911,76.1135,76.1911,15905.0
2023-04-03 13:45:00,78.65,78.65,78.56,78.65,14449.0,76.2007,76.2007,76.1135,76.2007,14449.0
2023-04-03 13:50:00,78.63,78.63,78.54,78.57,23251.0,76.1814,76.1814,76.0942,76.1232,23251.0
2023-04-03 13:55:00,78.58,78.64,78.55,78.62,17620.0,76.1329,76.1911,76.1039,76.1717,17620.0
2023-04-03 14:00:00,78.62,78.65,78.6,78.63,18880.0,76.1717,76.2007,76.1523,76.1814,18880.0
2023-04-03 14:05:00,78.64,78.68,78.62,78.65,13124.0,76.1911,76.2298,76.1717,76.2007,13124.0
2023-04-03 14:10:00,78.65,78.69,78.63,78.67,24283.0,76.2007,76.2395,76.1814,76.2201,24283.0
2023-04-03 14:15:00,78.68,78.69,78.6,78.66,15446.0,76.2298,76.2395,76.1523,76.2104,15446.0
2023-04-03 14:20:00,78.65,78.66,78.58,78.65,19319.0,76.2007,76.2104,76.1329,76.2007,19319.0
2023-04-03 14:25:00,78.65,78.69,78.65,78.68,14976.0,76.2007,76.2395,76.2007,76.2298,14976.0
2023-04-03 14:30:00,78.68,78.72,78.67,78.69,18575.0,76.2298,76.2686,76.2201,76.2395,18575.0
2023-04-03 14:35:00,78.7,78.73,78.68,78.7,20731.0,76.2492,76.2783,76.2298,76.2492,20731.0
2023-04-03 14:40:00,78.7,78.7,78.62,78.62,20028.0,76.2492,76.2492,76.1717,76.1717,20028.0
2023-04-03 14:45:00,78.63,78.7,78.62,78.67,30514.0,76.1814,76.2492,76.1717,76.2201,30514.0
2023-04-03 14:50:00,78.67,78.73,78.65,78.69,24544.0,76.2201,76.2783,76.2007,76.2395,24544.0
2023-04-03 14:55:00,78.69,78.73,78.67,78.7,24884.0,76.2395,76.2783,76.2201,76.2492,24884.0
2023-04-03 15:00:00,78.7,78.71,78.65,78.67,30861.0,76.2492,76.2589,76.2007,76.2201,30861.0
2023-04-03 15:05:00,78.68,78.71,78.64,78.65,31474.0,76.2298,76.2589,76.1911,76.2007,31474.0
2023-04-03 15:10:00,78.65,78.66,78.61,78.63,36165.0,76.2007,76.2104,76.162,76.1814,36165.0
2023-04-03 15:15:00,78.64,78.69,78.6,78.67,38681.0,76.1911,76.2395,76.1523,76.2201,38681.0
2023-04-03 15:20:00,78.67,78.69,78.64,78.67,63252.0,76.2201,76.2395,76.1911,76.2201,63252.0
2023-04-03 15:25:00,78.67,78.8,78.66,78.79,75109.0,76.2201,76.3461,76.2104,76.3364,75109.0
2023-04-03 15:30:00,78.79,78.88,78.77,78.83,36042.0,76.3364,76.4236,76.317,76.3751,36042.0
2023-04-03 15:35:00,78.81,78.85,78.73,78.75,41708.0,76.3558,76.3945,76.2783,76.2976,41708.0
2023-04-03 15:40:00,78.74,78.83,78.71,78.79,45068.0,76.2879,76.3751,76.2589,76.3364,45068.0
2023-04-03 15:45:00,78.79,78.8,78.73,78.78,48057.0,76.3364,76.3461,76.2783,76.3267,48057.0
2023-04-03 15:50:00,78.78,78.83,78.72,78.77,72656.0,76.3267,76.3751,76.2686,76.317,72656.0
2023-04-03 15:55:00,78.77,78.88,78.77,78.86,191440.0,76.317,76.4236,76.317,76.4042,191440.0
2023-04-04 09:30:00,79.2,79.38,79.11,79.24,91610.0,76.7336,76.908,76.6464,76.7724,91610.0
2023-04-04 09:35:00,79.26,79.36,79.05,79.05,23764.0,76.7917,76.8886,76.5883,76.5883,23764.0
2023-04-04 09:40:00,79.07,79.16,79.03,79.11,58381.0,76.6077,76.6949,76.5689,76.6464,58381.0
2023-04-04 09:45:00,79.12,79.31,79.07,79.31,19243.0,76.6561,76.8402,76.6077,76.8402,19243.0
2023-04-04 09:50:00,79.31,79.31,79.19,79.23,17094.0,76.8402,76.8402,76.7239,76.7627,17094.0
2023-04-04 09:55:00,79.23,79.3,79.2,79.26,12742.0,76.7627,76.8305,76.7336,76.7917,12742.0
2023-04-04 10:00:00,79.26,79.39,79.19,79.26,25460.0,76.7917,76.9177,76.7239,76.7917,25460.0
2023-04-04 10:05:00,79.27,79.32,79.22,79.28,12989.0,76.8014,76.8499,76.753,76.8111,12989.0
2023-04-04 10:10:00,79.28,79.31,79.14,79.15,11286.0,76.8111,76.8402,76.6755,76.6852,11286.0
2023-04-04 10:15:00,79.15,79.18,78.99,79.0,14218.0,76.6852,76.7142,76.5302,76.5398,14218.0
2023-04-04 10:20:00,79.01,79.01,78.8,78.92,14318.0,76.5495,76.5495,76.3461,76.4623,14318.0
2023-04-04 10:25:00,78.92,78.95,78.82,78.84,15546.0,76.4623,76.4914,76.3654,76.3848,15546.0
2023-04-04 10:30:00,78.84,78.96,78.84,78.92,18986.0,76.3848,76.5011,76.3848,76.4623,18986.0
2023-04-04 10:35:00,78.93,79.01,78.92,78.95,32234.0,76.472,76.5495,76.4623,76.4914,32234.0
2023-04-04 10:40:00,78.94,78.95,78.77,78.91,13608.0,76.4817,76.4914,76.317,76.4526,13608.0
2023-04-04 10:45:00,78.93,78.94,78.86,78.9,15096.0,76.472,76.4817,76.4042,76.443,15096.0
2023-04-04 10:50:00,78.9,78.96,78.87,78.92,21329.0,76.443,76.5011,76.4139,76.4623,21329.0
2023-04-04 10:55:00,78.92,79.01,78.86,78.93,19047.0,76.4623,76.5495,76.4042,76.472,19047.0
2023-04-04 11:00:00,78.92,78.92,78.81,78.88,12675.0,76.4623,76.4623,76.3558,76.4236,12675.0
2023-04-04 11:05:00,78.89,78.89,78.8,78.88,34533.0,76.4333,76.4333,76.3461,76.4236,34533.0
2023-04-04 11:10:00,78.88,78.94,78.85,78.92,16090.0,76.4236,76.4817,76.3945,76.4623,16090.0
2023-04-04 11:15:00,78.92,78.92,78.74,78.83,19916.0,76.4623,76.4623,76.2879,76.3751,19916.0
2023-04-04 11:20:00,78.82,78.88,78.77,78.88,16799.0,76.3654,76.4236,76.317,76.4236,16799.0
2023-04-04 11:25:00,78.89,78.99,78.88,78.95,48733.0,76.4333,76.5302,76.4236,76.4914,48733.0
2023-04-04 11:30:00,78.95,78.95,78.84,78.9,24225.0,76.4914,76.4914,76.3848,76.443,24225.0
2023-04-04 11:35:00,78.9,78.97,78.88,78.92,12568.0,76.443,76.5108,76.4236,76.4623,12568.0
2023-04-04 11:40:00,78.92,78.95,78.88,78.93,14315.0,76.4623,76.4914,76.4236,76.472,14315.0
2023-04-04 11:45:00,78.93,79.04,78.92,78.93,17329.0,76.472,76.5786,76.4623,76.472,17329.0
2023-04-04 11:50:00,78.92,78.97,78.9,78.92,12557.0,76.4623,76.5108,76.443,76.4623,12557.0
2023-04-04 11:55:00,78.92,78.95,78.85,78.86,23970.0,76.4623,76.4914,76.3945,76.4042,23970.0
2023-04-04 12:00:00,78.84,78.89,78.81,78.81,13232.0,76.3848,76.4333,76.3558,76.3558,13232.0
2023-04-04 12:05:00,78.82,78.83,78.7,78.72,9755.0,76.3654,76.3751,76.2492,76.2686,9755.0
2023-04-04 12:10:00,78.73,78.77,78.67,78.7,16946.0,76.2783,76.317,76.2201,76.2492,16946.0
2023-04-04 12:15:00,78.7,78.7,78.63,78.66,18327.0,76.2492,76.2492,76.1814,76.2104,18327.0
2023-04-04 12:20:00,78.65,78.73,78.64,78.73,10206.0,76.2007,76.2783,76.1911,76.2783,10206.0
2023-04-04 12:25:00,78.74,78.81,78.74,78.81,15099.0,76.2879,76.3558,76.2879,76.3558,15099.0
2023-04-04 12:30:00,78.82,78.85,78.74,78.74,22292.0,76.3654,76.3945,76.2879,76.2879,22292.0
2023-04-04 12:35:00,78.73,78.73,78.66,78.68,9295.0,76.2783,76.2783,76.2104,76.2298,9295.0
2023-04-04 12:40:00,78.69,78.73,78.62,78.64,32779.0,76.2395,76.2783,76.1717,76.1911,32779.0
2023-04-04 12:45:00,78.65,78.66,78.59,78.66,46279.0,76.2007,76.2104,76.1426,76.2104,46279.0
2023-04-04 12:50:00,78.67,78.67,78.56,78.56,7630.0,76.2201,76.2201,76.1135,76.1135,7630.0
2023-04-04 12:55:00,78.57,78.65,78.56,78.65,21306.0,76.1232,76.2007,76.1135,76.2007,21306.0
2023-04-04 13:00:00,78.64,78.67,78.61,78.64,15936.0,76.1911,76.2201,76.162,76.1911,15936.0
2023-04-04 13:05:00,78.64,78.67,78.61,78.63,18469.0,76.1911,76.2201,76.162,76.1814,18469.0
2023-04-04 13:10:00,78.62,78.69,78.58,78.69,17831.0,76.1717,76.2395,76.1329,76.2395,17831.0
2023-04-04 13:15:00,78.69,78.8,78.69,78.72,14254.0,76.2395,76.3461,76.2395,76.2686,14254.0
2023-04-04 13:20:00,78.72,78.77,78.68,78.76,11998.0,76.2686,76.317,76.2298,76.3073,11998.0
2023-04-04 13:25:00,78.77,78.79,78.73,78.75,12654.0,76.317,76.3364,76.2783,76.2976,12654.0
2023-04-04 13:30:00,78.75,78.8,78.72,78.73,15194.0,76.2976,76.3461,76.2686,76.2783,15194.0
2023-04-04 13:35:00,78.73,78.78,78.71,78.78,9649.0,76.2783,76.3267,76.2589,76.3267,9649.0
2023-04-04 13:40:00,78.78,78.8,78.69,78.7,17796.0,76.3267,76.3461,76.2395,76.2492,17796.0
2023-04-04 13:45:00,78.69,78.69,78.61,78.65,12675.0,76.2395,76.2395,76.162,76.2007,12675.0
2023-04-04 13:50:00,78.65,78.73,78.64,78.72,32674.0,76.2007,76.2783,76.1911,76.2686,32674.0
2023-04-04 13:55:00,78.73,78.78,78.71,78.73,9726.0,76.2783,76.3267,76.2589,76.2783,9726.0
2023-04-04 14:00:00,78.73,78.78,78.71,78.77,16545.0,76.2783,76.3267,76.2589,76.317,16545.0
2023-04-04 14:05:00,78.76,78.84,78.75,78.76,23317.0,76.3073,76.3848,76.2976,76.3073,23317.0
2023-04-04 14:10:00,78.77,78.8,78.74,78.77,12082.0,76.317,76.3461,76.2879,76.317,12082.0
2023-04-04 14:15:00,78.77,78.77,78.71,78.73,14168.0,76.317,76.317,76.2589,76.2783,14168.0
2023-04-04 14:20:00,78.73,78.81,78.73,78.78,10810.0,76.2783,76.3558,76.2783,76.3267,10810.0
2023-04-04 14:25:00,78.78,78.82,78.76,78.76,21319.0,76.3267,76.3654,76.3073,76.3073,21319.0
2023-04-04 14:30:00,78.75,78.8,78.74,78.78,17397.0,76.2976,76.3461,76.2879,76.3267,17397.0
2023-04-04 14:35:00,78.78,78.87,78.76,78.86,11999.0,76.3267,76.4139,76.3073,76.4042,11999.0
2023-04-04 14:40:00,78.86,78.87,78.81,78.84,12850.0,76.4042,76.4139,76.3558,76.3848,12850.0
2023-04-04 14:45:00,78.84,78.86,78.79,78.79,22258.0,76.3848,76.4042,76.3364,76.3364,22258.0
2023-04-04 14:50:00,78.79,78.81,78.69,78.7,20190.0,76.3364,76.3558,76.2395,76.2492,20190.0
2023-04-04 14:55:00,78.7,78.73,78.66,78.7,17338.0,76.2492,76.2783,76.2104,76.2492,17338.0
2023-04-04 15:00:00,78.69,78.8,78.69,78.79,14382.0,76.2395,76.3461,76.2395,76.3364,14382.0
2023-04-04 15:05:00,78.8,78.83,78.75,78.79,17631.0,76.3461,76.3751,76.2976,76.3364,17631.0
2023-04-04 15:10:00,78.79,78.82,78.76,78.81,32308.0,76.3364,76.3654,76.3073,76.3558,32308.0
2023-04-04 15:15:00,78.81,78.88,78.8,78.88,21250.0,76.3558,76.4236,76.3461,76.4236,21250.0
2023-04-04 15:20:00,78.88,78.9,78.79,78.81,23212.0,76.4236,76.443,76.3364,76.3558,23212.0
2023-04-04 15:25:00,78.81,78.81,78.76,78.77,36039.0,76.3558,76.3558,76.3073,76.317,36039.0
2023-04-04 15:30:00,78.77,78.8,78.67,78.7,32097.0,76.317,76.3461,76.2201,76.2492,32097.0
2023-04-04 15:35:00,78.71,78.72,78.61,78.67,21035.0,76.2589,76.2686,76.162,76.2201,21035.0
2023-04-04 15:40:00,78.68,78.7,78.64,78.65,26646.0,76.2298,76.2492,76.1911,76.2007,26646.0
2023-04-04 15:45:00,78.64,78.68,78.61,78.67,39914.0,76.1911,76.2298,76.162,76.2201,39914.0
2023-04-04 15:50:00,78.68,78.73,78.64,78.68,62743.0,76.2298,76.2783,76.1911,76.2298,62743.0
2023-04-04 15:55:00,78.69,78.71,78.59,78.64,180458.0,76.2395,76.2589,76.1426,76.1911,180458.0
2023-04-05 09:30:00,78.7,78.76,78.54,78.56,54534.0,76.2492,76.3073,76.0942,76.1135,54534.0
2023-04-05 09:35:00,78.58,78.58,78.47,78.49,15779.0,76.1329,76.1329,76.0263,76.0457,15779.0
2023-04-05 09:40:00,78.49,78.53,78.4,78.4,18366.0,76.0457,76.0845,75.9585,75.9585,18366.0
2023-04-05 09:45:00,78.4,78.44,78.29,78.34,25169.0,75.9585,75.9973,75.852,75.9004,25169.0
2023-04-05 09:50:00,78.37,78.6,78.37,78.54,13601.0,75.9295,76.1523,75.9295,76.0942,13601.0
2023-04-05 09:55:00,78.54,78.56,78.48,78.48,14615.0,76.0942,76.1135,76.036,76.036,14615.0
2023-04-05 10:00:00,78.45,78.49,78.29,78.29,25816.0,76.007,76.0457,75.852,75.852,25816.0
2023-04-05 10:05:00,78.32,78.36,78.24,78.29,46620.0,75.881,75.9198,75.8035,75.852,46620.0
2023-04-05 10:10:00,78.32,78.42,78.24,78.39,75878.0,75.881,75.9779,75.8035,75.9488,75878.0
2023-04-05 10:15:00,78.37,78.41,78.3,78.3,21978.0,75.9295,75.9682,75.8616,75.8616,21978.0
2023-04-05 10:20:00,78.31,78.48,78.31,78.45,21241.0,75.8713,76.036,75.8713,76.007,21241.0
2023-04-05 10:25:00,78.45,78.51,78.4,78.43,44718.0,76.007,76.0651,75.9585,75.9876,44718.0
2023-04-05 10:30:00,78.43,78.49,78.38,78.4,15901.0,75.9876,76.0457,75.9392,75.9585,15901.0
2023-04-05 10:35:00,78.4,78.44,78.36,78.42,9796.0,75.9585,75.9973,75.9198,75.9779,9796.0
2023-04-05 10:40:00,78.42,78.43,78.32,78.34,15240.0,75.9779,75.9876,75.881,75.9004,15240.0
2023-04-05 10:45:00,78.33,78.33,78.25,78.26,30208.0,75.8907,75.8907,75.8132,75.8229,30208.0
2023-04-05 10:50:00,78.26,78.33,78.17,78.33,30265.0,75.8229,75.8907,75.7357,75.8907,30265.0
2023-04-05 10:55:00,78.34,78.43,78.33,78.42,14076.0,75.9004,75.9876,75.8907,75.9779,14076.0
2023-04-05 11:00:00,78.41,78.41,78.29,78.31,19215.0,75.9682,75.9682,75.852,75.8713,19215.0
2023-04-05 11:05:00,78.3,78.36,78.29,78.35,11471.0,75.8616,75.9198,75.852,75.9101,11471.0
2023-04-05 11:10:00,78.35,78.35,78.28,78.33,22643.0,75.9101,75.9101,75.8423,75.8907,22643.0
2023-04-05 11:15:00,78.33,78.35,78.29,78.34,13679.0,75.8907,75.9101,75.852,75.9004,13679.0
2023-04-05 11:20:00,78.33,78.33,78.29,78.32,7407.0,75.8907,75.8907,75.852,75.881,7407.0
2023-04-05 11:25:00,78.32,78.34,78.25,78.27,10760.0,75.881,75.9004,75.8132,75.8326,10760.0
2023-04-05 11:30:00,78.28,78.41,78.26,78.36,33142.0,75.8423,75.9682,75.8229,75.9198,33142.0
2023-04-05 11:35:00,78.36,78.44,78.35,78.35,11450.0,75.9198,75.9973,75.9101,75.9101,11450.0
2023-04-05 11:40:00,78.36,78.37,78.26,78.26,9530.0,75.9198,75.9295,75.8229,75.8229,9530.0
2023-04-05 11:45:00,78.25,78.34,78.24,78.27,15724.0,75.8132,75.9004,75.8035,75.8326,15724.0
2023-04-05 11:50:00,78.27,78.29,78.18,78.19,16465.0,75.8326,75.852,75.7454,75.7551,16465.0
2023-04-05 11:55:00,78.2,78.31,78.19,78.3,35833.0,75.7648,75.8713,75.7551,75.8616,35833.0
2023-04-05 12:00:00,78.31,78.31,78.23,78.26,28240.0,75.8713,75.8713,75.7938,75.8229,28240.0
2023-04-05 12:05:00,78.26,78.27,78.16,78.21,7419.0,75.8229,75.8326,75.726,75.7744,7419.0
2023-04-05 12:10:00,78.2,78.21,78.15,78.18,16253.0,75.7648,75.7744,75.7163,75.7454,16253.0
2023-04-05 12:15:00,78.19,78.2,78.1,78.19,13103.0,75.7551,75.7648,75.6679,75.7551,13103.0
2023-04-05 12:20:00,78.2,78.2,78.13,78.16,14496.0,75.7648,75.7648,75.6969,75.726,14496.0
2023-04-05 12:25:00,78.16,78.17,78.06,78.09,29181.0,75.726,75.7357,75.6291,75.6582,29181.0
2023-04-05 12:30:00,78.08,78.09,78.03,78.04,12409.0,75.6485,75.6582,75.6,75.6097,12409.0
2023-04-05 12:35:00,78.05,78.14,78.05,78.09,22344.0,75.6194,75.7066,75.6194,75.6582,22344.0
2023-04-05 12:40:00,78.09,78.11,78.02,78.04,15640.0,75.6582,75.6776,75.5904,75.6097,15640.0
2023-04-05 12:45:00,78.04,78.06,77.93,77.96,21106.0,75.6097,75.6291,75.5032,75.5322,21106.0
2023-04-05 12:50:00,77.96,77.99,77.9,77.95,14641.0,75.5322,75.5613,75.4741,75.5225,14641.0
2023-04-05 12:55:00,77.95,77.98,77.93,77.94,17401.0,75.5225,75.5516,75.5032,75.5129,17401.0
2023-04-05 13:00:00,77.94,77.96,77.86,77.93,14697.0,75.5129,75.5322,75.4353,75.5032,14697.0
2023-04-05 13:05:00,77.95,78.01,77.93,77.94,21671.0,75.5225,75.5807,75.5032,75.5129,21671.0
2023-04-05 13:10:00,77.94,78.0,77.93,78.0,16734.0,75.5129,75.571,75.5032,75.571,16734.0
2023-04-05 13:15:00,78.02,78.06,78.01,78.04,12309.0,75.5904,75.6291,75.5807,75.6097,12309.0
2023-04-05 13:20:00,78.05,78.09,78.02,78.06,12001.0,75.6194,75.6582,75.5904,75.6291,12001.0
2023-04-05 13:25:00,78.07,78.12,78.06,78.08,11195.0,75.6388,75.6872,75.6291,75.6485,11195.0
2023-04-05 13:30:00,78.09,78.15,78.09,78.09,9344.0,75.6582,75.7163,75.6582,75.6582,9344.0
2023-04-05 13:35:00,78.09,78.1,78.04,78.08,14227.0,75.6582,75.6679,75.6097,75.6485,14227.0
2023-04-05 13:40:00,78.09,78.09,77.93,77.93,44087.0,75.6582,75.6582,75.5032,75.5032,44087.0
2023-04-05 13:45:00,77.92,77.92,77.86,77.88,10362.0,75.4935,75.4935,75.4353,75.4547,10362.0
2023-04-05 13:50:00,77.9,77.97,77.9,77.94,11117.0,75.4741,75.5419,75.4741,75.5129,11117.0
2023-04-05 13:55:00,77.94,78.03,77.92,78.01,8420.0,75.5129,75.6,75.4935,75.5807,8420.0
2023-04-05 14:00:00,78.0,78.11,77.99,78.11,14668.0,75.571,75.6776,75.5613,75.6776,14668.0
2023-04-05 14:05:00,78.1,78.13,78.05,78.06,17726.0,75.6679,75.6969,75.6194,75.6291,17726.0
2023-04-05 14:10:00,78.06,78.06,77.97,78.0,14400.0,75.6291,75.6291,75.5419,75.571,14400.0
2023-04-05 14:15:00,78.0,78.04,77.99,78.03,16208.0,75.571,75.6097,75.5613,75.6,16208.0
2023-04-05 14:20:00,78.03,78.03,77.98,77.98,14787.0,75.6,75.6,75.5516,75.5516,14787.0
2023-04-05 14:25:00,77.99,78.1,77.99,78.05,15682.0,75.5613,75.6679,75.5613,75.6194,15682.0
2023-04-05 14:30:00,78.06,78.18,78.05,78.16,18677.0,75.6291,75.7454,75.6194,75.726,18677.0
2023-04-05 14:35:00,78.16,78.18,78.13,78.16,13443.0,75.726,75.7454,75.6969,75.726,13443.0
2023-04-05 14:40:00,78.16,78.18,78.11,78.14,24643.0,75.726,75.7454,75.6776,75.7066,24643.0
2023-04-05 14:45:00,78.14,78.16,78.09,78.11,22247.0,75.7066,75.726,75.6582,75.6776,22247.0
2023-04-05 14:50:00,78.11,78.13,78.1,78.12,18922.0,75.6776,75.6969,75.6679,75.6872,18922.0
2023-04-05 14:55:00,78.12,78.2,78.11,78.19,23732.0,75.6872,75.7648,75.6776,75.7551,23732.0
2023-04-05 15:00:00,78.2,78.26,78.19,78.21,46805.0,75.7648,75.8229,75.7551,75.7744,46805.0
2023-04-05 15:05:00,78.22,78.27,78.12,78.15,25284.0,75.7841,75.8326,75.6872,75.7163,25284.0
2023-04-05 15:10:00,78.15,78.18,78.12,78.14,25010.0,75.7163,75.7454,75.6872,75.7066,25010.0
2023-04-05 15:15:00,78.15,78.15,78.06,78.09,21790.0,75.7163,75.7163,75.6291,75.6582,21790.0
2023-04-05 15:20:00,78.08,78.13,78.05,78.09,33945.0,75.6485,75.6969,75.6194,75.6582,33945.0
2023-04-05 15:25:00,78.09,78.14,78.06,78.13,48562.0,75.6582,75.7066,75.6291,75.6969,48562.0
2023-04-05 15:30:00,78.13,78.17,78.09,78.12,55100.0,75.6969,75.7357,75.6582,75.6872,55100.0
2023-04-05 15:35:00,78.12,78.15,78.01,78.04,52110.0,75.6872,75.7163,75.5807,75.6097,52110.0
2023-04-05 15:40:00,78.03,78.07,77.95,78.05,60889.0,75.6,75.6388,75.5225,75.6194,60889.0
2023-04-05 15:45:00,78.05,78.05,77.93,77.95,63303.0,75.6194,75.6194,75.5032,75.5225,63303.0
2023-04-05 15:50:00,77.95,78.05,77.89,78.04,102867.0,75.5225,75.6194,75.4644,75.6097,102867.0
2023-04-05 15:55:00,78.05,78.07,77.99,78.03,288996.0,75.6194,75.6388,75.5613,75.6,288996.0
2023-04-06 09:30:00,77.89,78.11,77.72,77.88,65832.0,75.4644,75.6776,75.2997,75.4547,65832.0
2023-04-06 09:35:00,77.9,77.92,77.67,77.7,22343.0,75.4741,75.4935,75.2513,75.2803,22343.0
2023-04-06 09:40:00,77.72,77.77,77.57,77.58,31109.0,75.2997,75.3481,75.1544,75.1641,31109.0
2023-04-06 09:45:00,77.59,77.62,77.47,77.56,54286.0,75.1738,75.2028,75.0575,75.1447,54286.0
2023-04-06 09:50:00,77.55,77.56,77.38,77.43,25736.0,75.135,75.1447,74.9703,75.0187,25736.0
2023-04-06 09:55:00,77.44,77.53,77.39,77.39,16275.0,75.0284,75.1156,74.98,74.98,16275.0
2023-04-06 10:00:00,77.39,77.62,77.39,77.58,20735.0,74.98,75.2028,74.98,75.1641,20735.0
2023-04-06 10:05:00,77.56,77.75,77.56,77.72,18585.0,75.1447,75.3288,75.1447,75.2997,18585.0
2023-04-06 10:10:00,77.72,77.82,77.72,77.74,22080.0,75.2997,75.3966,75.2997,75.3191,22080.0
2023-04-06 10:15:00,77.72,77.79,77.71,77.72,18568.0,75.2997,75.3675,75.29,75.2997,18568.0
2023-04-06 10:20:00,77.74,77.74,77.66,77.69,13518.0,75.3191,75.3191,75.2416,75.2706,13518.0
2023-04-06 10:25:00,77.69,77.72,77.57,77.72,21931.0,75.2706,75.2997,75.1544,75.2997,21931.0
2023-04-06 10:30:00,77.73,77.77,77.69,77.76,11731.0,75.3094,75.3481,75.2706,75.3385,11731.0
2023-04-06 10:35:00,77.78,77.79,77.6,77.63,17694.0,75.3578,75.3675,75.1834,75.2125,17694.0
2023-04-06 10:40:00,77.64,77.64,77.49,77.57,15018.0,75.2222,75.2222,75.0769,75.1544,15018.0
2023-04-06 10:45:00,77.58,77.69,77.55,77.64,13033.0,75.1641,75.2706,75.135,75.2222,13033.0
2023-04-06 10:50:00,77.65,77.73,77.6,77.73,10938.0,75.2319,75.3094,75.1834,75.3094,10938.0
2023-04-06 10:55:00,77.75,77.76,77.68,77.76,16580.0,75.3288,75.3385,75.2609,75.3385,16580.0
2023-04-06 11:00:00,77.76,77.8,77.67,77.73,25917.0,75.3385,75.3772,75.2513,75.3094,25917.0
2023-04-06 11:05:00,77.73,77.78,77.72,77.72,10173.0,75.3094,75.3578,75.2997,75.2997,10173.0
2023-04-06 11:10:00,77.7,77.74,77.65,77.7,13225.0,75.2803,75.3191,75.2319,75.2803,13225.0
2023-04-06 11:15:00,77.69,77.71,77.62,77.66,15870.0,75.2706,75.29,75.2028,75.2416,15870.0
2023-04-06 11:20:00,77.67,77.69,77.61,77.64,9636.0,75.2513,75.2706,75.1931,75.2222,9636.0
2023-04-06 11:25:00,77.64,77.79,77.63,77.78,34517.0,75.2222,75.3675,75.2125,75.3578,34517.0
2023-04-06 11:30:00,77.78,77.85,77.77,77.82,17035.0,75.3578,75.4257,75.3481,75.3966,17035.0
2023-04-06 11:35:00,77.81,77.85,77.74,77.77,38114.0,75.3869,75.4257,75.3191,75.3481,38114.0
2023-04-06 11:40:00,77.78,77.81,77.75,77.77,27476.0,75.3578,75.3869,75.3288,75.3481,27476.0
2023-04-06 11:45:00,77.76,77.88,77.76,77.87,15913.0,75.3385,75.4547,75.3385,75.445,15913.0
2023-04-06 11:50:00,77.88,77.91,77.77,77.78,20031.0,75.4547,75.4838,75.3481,75.3578,20031.0
2023-04-06 11:55:00,77.78,77.81,77.71,77.77,16051.0,75.3578,75.3869,75.29,75.3481,16051.0
2023-04-06 12:00:00,77.77,77.83,77.75,77.75,20180.0,75.3481,75.4063,75.3288,75.3288,20180.0
2023-04-06 12:05:00,77.76,77.78,77.71,77.73,21818.0,75.3385,75.3578,75.29,75.3094,21818.0
2023-04-06 12:10:00,77.73,77.8,77.71,77.72,40204.0,75.3094,75.3772,75.29,75.2997,40204.0
2023-04-06 12:15:00,77.72,77.75,77.69,77.75,19435.0,75.2997,75.3288,75.2706,75.3288,19435.0
2023-04-06 12:20:00,77.73,77.83,77.72,77.82,15397.0,75.3094,75.4063,75.2997,75.3966,15397.0
2023-04-06 12:25:00,77.82,77.85,77.79,77.83,21539.0,75.3966,75.4257,75.3675,75.4063,21539.0
2023-04-06 12:30:00,77.84,77.92,77.83,77.88,39805.0,75.416,75.4935,75.4063,75.4547,39805.0
2023-04-06 12:35:00,77.88,78.05,77.88,78.02,13744.0,75.4547,75.6194,75.4547,75.5904,13744.0
2023-04-06 12:40:00,78.03,78.12,78.02,78.11,18778.0,75.6,75.6872,75.5904,75.6776,18778.0
2023-04-06 12:45:00,78.11,78.16,78.06,78.06,58150.0,75.6776,75.726,75.6291,75.6291,58150.0
2023-04-06 12:50:00,78.06,78.15,78.06,78.1,10096.0,75.6291,75.7163,75.6291,75.6679,10096.0
2023-04-06 12:55:00,78.1,78.1,78.04,78.09,9314.0,75.6679,75.6679,75.6097,75.6582,9314.0
2023-04-06 13:00:00,78.09,78.14,78.07,78.12,12851.0,75.6582,75.7066,75.6388,75.6872,12851.0
2023-04-06 13:05:00,78.12,78.17,78.08,78.15,10119.0,75.6872,75.7357,75.6485,75.7163,10119.0
2023-04-06 13:10:00,78.14,78.18,78.12,78.13,14599.0,75.7066,75.7454,75.6872,75.6969,14599.0
2023-04-06 13:15:00,78.13,78.15,78.05,78.05,16048.0,75.6969,75.7163,75.6194,75.6194,16048.0
2023-04-06 13:20:00,78.06,78.08,78.04,78.05,10507.0,75.6291,75.6485,75.6097,75.6194,10507.0
2023-04-06 13:25:00,78.05,78.05,77.93,77.95,11647.0,75.6194,75.6194,75.5032,75.5225,11647.0
2023-04-06 13:30:00,77.96,77.99,77.9,77.92,20557.0,75.5322,75.5613,75.4741,75.4935,20557.0
2023-04-06 13:35:00,77.92,77.97,77.89,77.92,14149.0,75.4935,75.5419,75.4644,75.4935,14149.0
2023-04-06 13:40:00,77.93,77.95,77.87,77.9,9784.0,75.5032,75.5225,75.445,75.4741,9784.0
2023-04-06 13:45:00,77.9,77.9,77.84,77.86,10305.0,75.4741,75.4741,75.416,75.4353,10305.0
2023-04-06 13:50:00,77.86,77.9,77.84,77.88,16243.0,75.4353,75.4741,75.416,75.4547,16243.0
2023-04-06 13:55:00,77.88,77.89,77.85,77.86,9485.0,75.4547,75.4644,75.4257,75.4353,9485.0
2023-04-06 14:00:00,77.86,77.91,77.84,77.91,12962.0,75.4353,75.4838,75.416,75.4838,12962.0
2023-04-06 14:05:00,77.91,77.95,77.9,77.92,11626.0,75.4838,75.5225,75.4741,75.4935,11626.0
2023-04-06 14:10:00,77.92,77.93,77.88,77.92,10210.0,75.4935,75.5032,75.4547,75.4935,10210.0
2023-04-06 14:15:00,77.92,77.93,77.87,77.9,14027.0,75.4935,75.5032,75.445,75.4741,14027.0
2023-04-06 14:20:00,77.89,77.93,77.87,77.88,17218.0,75.4644,75.5032,75.445,75.4547,17218.0
2023-04-06 14:25:00,77.88,77.98,77.88,77.98,12722.0,75.4547,75.5516,75.4547,75.5516,12722.0
2023-04-06 14:30:00,77.98,78.0,77.96,77.99,17224.0,75.5516,75.571,75.5322,75.5613,17224.0
2023-04-06 14:35:00,77.98,78.02,77.95,78.01,16382.0,75.5516,75.5904,75.5225,75.5807,16382.0
2023-04-06 14:40:00,78.01,78.04,77.99,78.04,13994.0,75.5807,75.6097,75.5613,75.6097,13994.0
2023-04-06 14:45:00,78.04,78.07,78.02,78.05,14939.0,75.6097,75.6388,75.5904,75.6194,14939.0
2023-04-06 14:50:00,78.06,78.09,78.0,78.01,27089.0,75.6291,75.6582,75.571,75.5807,27089.0
2023-04-06 14:55:00,78.01,78.03,77.99,78.0,34719.0,75.5807,75.6,75.5613,75.571,34719.0
2023-04-06 15:00:00,78.01,78.1,77.99,78.04,22146.0,75.5807,75.6679,75.5613,75.6097,22146.0
2023-04-06 15:05:00,78.05,78.07,77.99,78.02,31781.0,75.6194,75.6388,75.5613,75.5904,31781.0
2023-04-06 15:10:00,78.02,78.05,78.01,78.04,21247.0,75.5904,75.6194,75.5807,75.6097,21247.0
2023-04-06 15:15:00,78.03,78.03,77.96,77.98,23610.0,75.6,75.6,75.5322,75.5516,23610.0
2023-04-06 15:20:00,77.97,78.01,77.94,77.98,37450.0,75.5419,75.5807,75.5129,75.5516,37450.0
2023-04-06 15:25:00,77.98,78.04,77.96,78.04,22163.0,75.5516,75.6097,75.5322,75.6097,22163.0
2023-04-06 15:30:00,78.03,78.06,78.02,78.03,32956.0,75.6,75.6291,75.5904,75.6,32956.0
2023-04-06 15:35:00,78.03,78.06,77.99,78.03,32363.0,75.6,75.6291,75.5613,75.6,32363.0
2023-04-06 15:40:00,78.02,78.03,77.96,78.03,34664.0,75.5904,75.6,75.5322,75.6,34664.0
2023-04-06 15:45:00,78.03,78.1,78.0,78.09,43981.0,75.6,75.6679,75.571,75.6582,43981.0
2023-04-06 15:50:00,78.1,78.13,78.03,78.05,74590.0,75.6679,75.6969,75.6,75.6194,74590.0
2023-04-06 15:55:00,78.05,78.09,78.0,78.05,175873.0,75.6194,75.6582,75.571,75.6194,175873.0
2023-04-10 09:30:00,77.44,77.94,77.44,77.92,52968.0,75.0284,75.5129,75.0284,75.4935,52968.0
2023-04-10 09:35:00,77.9,77.97,77.75,77.94,19533.0,75.4741,75.5419,75.3288,75.5129,19533.0
2023-04-10 09:40:00,77.96,78.26,77.95,78.21,28143.0,75.5322,75.8229,75.5225,75.7744,28143.0
2023-04-10 09:45:00,78.2,78.29,78.16,78.23,32228.0,75.7648,75.852,75.726,75.7938,32228.0
2023-04-10 09:50:00,78.22,78.25,78.1,78.17,18493.0,75.7841,75.8132,75.6679,75.7357,18493.0
2023-04-10 09:55:00,78.19,78.2,78.05,78.06,26633.0,75.7551,75.7648,75.6194,75.6291,26633.0
2023-04-10 10:00:00,78.03,78.06,77.94,78.06,35552.0,75.6,75.6291,75.5129,75.6291,35552.0
2023-04-10 10:05:00,78.06,78.11,77.98,78.07,29322.0,75.6291,75.6776,75.5516,75.6388,29322.0
2023-04-10 10:10:00,78.07,78.15,78.01,78.03,28928.0,75.6388,75.7163,75.5807,75.6,28928.0
2023-04-10 10:15:00,78.03,78.19,78.01,78.01,24363.0,75.6,75.7551,75.5807,75.5807,24363.0
2023-04-10 10:20:00,78.0,78.0,77.87,77.89,24245.0,75.571,75.571,75.445,75.4644,24245.0
2023-04-10 10:25:00,77.88,77.99,77.86,77.95,66483.0,75.4547,75.5613,75.4353,75.5225,66483.0
2023-04-10 10:30:00,77.95,78.01,77.89,78.0,47304.0,75.5225,75.5807,75.4644,75.571,47304.0
2023-04-10 10:35:00,77.99,78.12,77.99,78.08,34333.0,75.5613,75.6872,75.5613,75.6485,34333.0
2023-04-10 10:40:00,78.08,78.15,78.04,78.09,52331.0,75.6485,75.7163,75.6097,75.6582,52331.0
2023-04-10 10:45:00,78.09,78.15,78.04,78.09,44036.0,75.6582,75.7163,75.6097,75.6582,44036.0
2023-04-10 10:50:00,78.09,78.11,78.01,78.06,39834.0,75.6582,75.6776,75.5807,75.6291,39834.0
2023-04-10 10:55:00,78.05,78.06,77.88,77.9,38297.0,75.6194,75.6291,75.4547,75.4741,38297.0
2023-04-10 11:00:00,77.91,78.09,77.89,78.04,19978.0,75.4838,75.6582,75.4644,75.6097,19978.0
2023-04-10 11:05:00,78.04,78.11,78.04,78.09,17329.0,75.6097,75.6776,75.6097,75.6582,17329.0
2023-04-10 11:10:00,78.09,78.11,78.06,78.11,13353.0,75.6582,75.6776,75.6291,75.6776,13353.0
2023-04-10 11:15:00,78.1,78.14,78.09,78.11,24863.0,75.6679,75.7066,75.6582,75.6776,24863.0
2023-04-10 11:20:00,78.12,78.12,78.0,78.04,43990.0,75.6872,75.6872,75.571,75.6097,43990.0
2023-04-10 11:25:00,78.04,78.13,78.03,78.11,16597.0,75.6097,75.6969,75.6,75.6776,16597.0
2023-04-10 11:30:00,78.1,78.11,78.01,78.03,53994.0,75.6679,75.6776,75.5807,75.6,53994.0
2023-04-10 11:35:00,78.03,78.08,78.0,78.07,30095.0,75.6,75.6485,75.571,75.6388,30095.0
2023-04-10 11:40:00,78.08,78.09,77.91,77.91,41244.0,75.6485,75.6582,75.4838,75.4838,41244.0
2023-04-10 11:45:00,77.92,78.04,77.91,78.04,60075.0,75.4935,75.6097,75.4838,75.6097,60075.0
2023-04-10 11:50:00,78.05,78.12,78.0,78.1,24993.0,75.6194,75.6872,75.571,75.6679,24993.0
2023-04-10 11:55:00,78.09,78.1,78.0,78.07,20507.0,75.6582,75.6679,75.571,75.6388,20507.0
2023-04-10 12:00:00,78.08,78.1,78.0,78.02,27794.0,75.6485,75.6679,75.571,75.5904,27794.0
2023-04-10 12:05:00,78.01,78.13,77.94,78.11,28514.0,75.5807,75.6969,75.5129,75.6776,28514.0
2023-04-10 12:10:00,78.13,78.17,78.09,78.15,29816.0,75.6969,75.7357,75.6582,75.7163,29816.0
2023-04-10 12:15:00,78.14,78.27,78.14,78.25,20881.0,75.7066,75.8326,75.7066,75.8132,20881.0
2023-04-10 12:20:00,78.25,78.35,78.25,78.35,23524.0,75.8132,75.9101,75.8132,75.9101,23524.0
2023-04-10 12:25:00,78.35,78.4,78.3,78.33,79826.0,75.9101,75.9585,75.8616,75.8907,79826.0
2023-04-10 12:30:00,78.32,78.44,78.3,78.41,16489.0,75.881,75.9973,75.8616,75.9682,16489.0
2023-04-10 12:35:00,78.42,78.59,78.42,78.56,18203.0,75.9779,76.1426,75.9779,76.1135,18203.0
2023-04-10 12:40:00,78.55,78.55,78.42,78.43,13137.0,76.1039,76.1039,75.9779,75.9876,13137.0
2023-04-10 12:45:00,78.43,78.52,78.43,78.52,14566.0,75.9876,76.0748,75.9876,76.0748,14566.0
2023-04-10 12:50:00,78.52,78.54,78.49,78.52,10193.0,76.0748,76.0942,76.0457,76.0748,10193.0
2023-04-10 12:55:00,78.52,78.52,78.47,78.48,8006.0,76.0748,76.0748,76.0263,76.036,8006.0
2023-04-10 13:00:00,78.48,78.5,78.41,78.42,18734.0,76.036,76.0554,75.9682,75.9779,18734.0
2023-04-10 13:05:00,78.42,78.55,78.41,78.53,19950.0,75.9779,76.1039,75.9682,76.0845,19950.0
2023-04-10 13:10:00,78.53,78.57,78.49,78.53,18435.0,76.0845,76.1232,76.0457,76.0845,18435.0
2023-04-10 13:15:00,78.54,78.59,78.53,78.56,11775.0,76.0942,76.1426,76.0845,76.1135,11775.0
2023-04-10 13:20:00,78.56,78.57,78.47,78.48,42696.0,76.1135,76.1232,76.0263,76.036,42696.0
2023-04-10 13:25:00,78.48,78.54,78.48,78.51,22514.0,76.036,76.0942,76.036,76.0651,22514.0
2023-04-10 13:30:00,78.51,78.53,78.45,78.5,13037.0,76.0651,76.0845,76.007,76.0554,13037.0
2023-04-10 13:35:00,78.52,78.55,78.45,78.45,29863.0,76.0748,76.1039,76.007,76.007,29863.0
2023-04-10 13:40:00,78.45,78.46,78.38,78.41,11328.0,76.007,76.0167,75.9392,75.9682,11328.0
2023-04-10 13:45:00,78.42,78.47,78.42,78.44,8493.0,75.9779,76.0263,75.9779,75.9973,8493.0
2023-04-10 13:50:00,78.43,78.43,78.39,78.41,9953.0,75.9876,75.9876,75.9488,75.9682,9953.0
2023-04-10 13:55:00,78.41,78.48,78.39,78.46,11031.0,75.9682,76.036,75.9488,76.0167,11031.0
2023-04-10 14:00:00,78.46,78.46,78.39,78.42,14956.0,76.0167,76.0167,75.9488,75.9779,14956.0
2023-04-10 14:05:00,78.43,78.49,78.42,78.43,34292.0,75.9876,76.0457,75.9779,75.9876,34292.0
2023-04-10 14:10:00,78.42,78.51,78.41,78.5,13359.0,75.9779,76.0651,75.9682,76.0554,13359.0
2023-04-10 14:15:00,78.5,78.53,78.44,78.45,36494.0,76.0554,76.0845,75.9973,76.007,36494.0
2023-04-10 14:20:00,78.45,78.48,78.43,78.43,9770.0,76.007,76.036,75.9876,75.9876,9770.0
2023-04-10 14:25:00,78.44,78.44,78.35,78.36,9820.0,75.9973,75.9973,75.9101,75.9198,9820.0
2023-04-10 14:30:00,78.36,78.42,78.28,78.29,15190.0,75.9198,75.9779,75.8423,75.852,15190.0
2023-04-10 14:35:00,78.29,78.29,78.23,78.26,21918.0,75.852,75.852,75.7938,75.8229,21918.0
2023-04-10 14:40:00,78.27,78.27,78.22,78.23,30598.0,75.8326,75.8326,75.7841,75.7938,30598.0
2023-04-10 14:45:00,78.23,78.26,78.19,78.23,14461.0,75.7938,75.8229,75.7551,75.7938,14461.0
2023-04-10 14:50:00,78.24,78.28,78.23,78.24,17778.0,75.8035,75.8423,75.7938,75.8035,17778.0
2023-04-10 14:55:00,78.23,78.29,78.23,78.24,17836.0,75.7938,75.852,75.7938,75.8035,17836.0
2023-04-10 15:00:00,78.23,78.3,78.23,78.26,21698.0,75.7938,75.8616,75.7938,75.8229,21698.0
2023-04-10 15:05:00,78.26,78.3,78.22,78.29,22973.0,75.8229,75.8616,75.7841,75.852,22973.0
2023-04-10 15:10:00,78.29,78.3,78.22,78.23,22052.0,75.852,75.8616,75.7841,75.7938,22052.0
2023-04-10 15:15:00,78.23,78.28,78.21,78.22,25314.0,75.7938,75.8423,75.7744,75.7841,25314.0
2023-04-10 15:20:00,78.22,78.22,78.14,78.17,33033.0,75.7841,75.7841,75.7066,75.7357,33033.0
2023-04-10 15:25:00,78.17,78.22,78.15,78.2,32537.0,75.7357,75.7841,75.7163,75.7648,32537.0
2023-04-10 15:30:00,78.2,78.24,78.19,78.23,31737.0,75.7648,75.8035,75.7551,75.7938,31737.0
2023-04-10 15:35:00,78.23,78.24,78.14,78.16,35263.0,75.7938,75.8035,75.7066,75.726,35263.0
2023-04-10 15:40:00,78.17,78.28,78.15,78.25,47268.0,75.7357,75.8423,75.7163,75.8132,47268.0
2023-04-10 15:45:00,78.24,78.29,78.2,78.25,59683.0,75.8035,75.852,75.7648,75.8132,59683.0
2023-04-10 15:50:00,78.25,78.3,78.19,78.2,98250.0,75.8132,75.8616,75.7551,75.7648,98250.0
2023-04-10 15:55:00,78.2,78.4,78.19,78.4,247318.0,75.7648,75.9585,75.7551,75.9585,247318.0
2023-04-11 09:30:00,78.73,78.91,78.71,78.82,121499.0,76.2783,76.4526,76.2589,76.3654,121499.0
2023-04-11 09:35:00,78.77,78.8,78.19,78.33,27776.0,76.317,76.3461,75.7551,75.8907,27776.0
2023-04-11 09:40:00,78.33,78.34,78.06,78.13,69818.0,75.8907,75.9004,75.6291,75.6969,69818.0
2023-04-11 09:45:00,78.13,78.45,78.13,78.43,38055.0,75.6969,76.007,75.6969,75.9876,38055.0
2023-04-11 09:50:00,78.44,78.44,78.26,78.31,15457.0,75.9973,75.9973,75.8229,75.8713,15457.0
2023-04-11 09:55:00,78.31,78.31,78.01,78.03,71585.0,75.8713,75.8713,75.5807,75.6,71585.0
2023-04-11 10:00:00,78.01,78.13,77.96,78.02,73252.0,75.5807,75.6969,75.5322,75.5904,73252.0
2023-04-11 10:05:00,78.03,78.1,77.95,78.08,33968.0,75.6,75.6679,75.5225,75.6485,33968.0
2023-04-11 10:10:00,78.09,78.12,78.02,78.03,33180.0,75.6582,75.6872,75.5904,75.6,33180.0
2023-04-11 10:15:00,78.03,78.18,78.02,78.14,29876.0,75.6,75.7454,75.5904,75.7066,29876.0
2023-04-11 10:20:00,78.15,78.2,78.1,78.13,25472.0,75.7163,75.7648,75.6679,75.6969,25472.0
2023-04-11 10:25:00,78.17,78.17,78.04,78.08,22547.0,75.7357,75.7357,75.6097,75.6485,22547.0
2023-04-11 10:30:00,78.09,78.13,78.04,78.09,36338.0,75.6582,75.6969,75.6097,75.6582,36338.0
2023-04-11 10:35:00,78.08,78.12,77.95,78.12,34558.0,75.6485,75.6872,75.5225,75.6872,34558.0
2023-04-11 10:40:00,78.11,78.17,78.06,78.1,20388.0,75.6776,75.7357,75.6291,75.6679,20388.0
2023-04-11 10:45:00,78.1,78.13,78.05,78.1,21069.0,75.6679,75.6969,75.6194,75.6679,21069.0
2023-04-11 10:50:00,78.13,78.19,78.11,78.13,44990.0,75.6969,75.7551,75.6776,75.6969,44990.0
2023-04-11 10:55:00,78.14,78.17,78.1,78.17,69337.0,75.7066,75.7357,75.6679,75.7357,69337.0
2023-04-11 11:00:00,78.17,78.26,78.16,78.19,49009.0,75.7357,75.8229,75.726,75.7551,49009.0
2023-04-11 11:05:00,78.19,78.2,78.13,78.16,46047.0,75.7551,75.7648,75.6969,75.726,46047.0
2023-04-11 11:10:00,78.16,78.23,78.12,78.21,56130.0,75.726,75.7938,75.6872,75.7744,56130.0
2023-04-11 11:15:00,78.23,78.24,78.1,78.16,69775.0,75.7938,75.8035,75.6679,75.726,69775.0
2023-04-11 11:20:00,78.18,78.27,78.18,78.27,41526.0,75.7454,75.8326,75.7454,75.8326,41526.0
2023-04-11 11:25:00,78.27,78.27,78.15,78.18,67449.0,75.8326,75.8326,75.7163,75.7454,67449.0
2023-04-11 11:30:00,78.18,78.19,78.1,78.18,34330.0,75.7454,75.7551,75.6679,75.7454,34330.0
2023-04-11 11:35:00,78.17,78.21,78.14,78.2,23238.0,75.7357,75.7744,75.7066,75.7648,23238.0
2023-04-11 11:40:00,78.21,78.23,78.18,78.2,28934.0,75.7744,75.7938,75.7454,75.7648,28934.0
2023-04-11 11:45:00,78.2,78.24,78.15,78.24,22891.0,75.7648,75.8035,75.7163,75.8035,22891.0
2023-04-11 11:50:00,78.25,78.31,78.22,78.28,37141.0,75.8132,75.8713,75.7841,75.8423,37141.0
2023-04-11 11:55:00,78.29,78.32,78.27,78.31,26033.0,75.852,75.881,75.8326,75.8713,26033.0
2023-04-11 12:00:00,78.33,78.42,78.31,78.35,19645.0,75.8907,75.9779,75.8713,75.9101,19645.0
2023-04-11 12:05:00,78.36,78.4,78.3,78.39,22861.0,75.9198,75.9585,75.8616,75.9488,22861.0
2023-04-11 12:10:00,78.4,78.49,78.39,78.48,19520.0,75.9585,76.0457,75.9488,76.036,19520.0
2023-04-11 12:15:00,78.5,78.52,78.43,78.46,119210.0,76.0554,76.0748,75.9876,76.0167,119210.0
2023-04-11 12:20:00,78.47,78.49,78.35,78.39,55814.0,76.0263,76.0457,75.9101,75.9488,55814.0
2023-04-11 12:25:00,78.4,78.54,78.36,78.48,39097.0,75.9585,76.0942,75.9198,76.036,39097.0
2023-04-11 12:30:00,78.47,78.57,78.43,78.54,27086.0,76.0263,76.1232,75.9876,76.0942,27086.0
2023-04-11 12:35:00,78.54,78.58,78.5,78.54,27506.0,76.0942,76.1329,76.0554,76.0942,27506.0
2023-04-11 12:40:00,78.55,78.64,78.55,78.6,20984.0,76.1039,76.1911,76.1039,76.1523,20984.0
2023-04-11 12:45:00,78.61,78.68,78.6,78.64,38257.0,76.162,76.2298,76.1523,76.1911,38257.0
2023-04-11 12:50:00,78.65,78.76,78.63,78.76,51159.0,76.2007,76.3073,76.1814,76.3073,51159.0
2023-04-11 12:55:00,78.76,78.77,78.64,78.66,26564.0,76.3073,76.317,76.1911,76.2104,26564.0
2023-04-11 13:00:00,78.66,78.7,78.6,78.64,33430.0,76.2104,76.2492,76.1523,76.1911,33430.0
2023-04-11 13:05:00,78.64,78.68,78.57,78.6,38704.0,76.1911,76.2298,76.1232,76.1523,38704.0
2023-04-11 13:10:00,78.59,78.59,78.47,78.52,23642.0,76.1426,76.1426,76.0263,76.0748,23642.0
2023-04-11 13:15:00,78.52,78.52,78.44,78.48,26826.0,76.0748,76.0748,75.9973,76.036,26826.0
2023-04-11 13:20:00,78.48,78.52,78.45,78.45,29860.0,76.036,76.0748,76.007,76.007,29860.0
2023-04-11 13:25:00,78.45,78.5,78.44,78.48,14823.0,76.007,76.0554,75.9973,76.036,14823.0
2023-04-11 13:30:00,78.48,78.56,78.48,78.49,41625.0,76.036,76.1135,76.036,76.0457,41625.0
2023-04-11 13:35:00,78.48,78.48,78.44,78.46,28749.0,76.036,76.036,75.9973,76.0167,28749.0
2023-04-11 13:40:00,78.46,78.51,78.46,78.5,20919.0,76.0167,76.0651,76.0167,76.0554,20919.0
2023-04-11 13:45:00,78.51,78.56,78.51,78.56,24095.0,76.0651,76.1135,76.0651,76.1135,24095.0
2023-04-11 13:50:00,78.56,78.6,78.51,78.6,21266.0,76.1135,76.1523,76.0651,76.1523,21266.0
2023-04-11 13:55:00,78.61,78.64,78.59,78.62,16696.0,76.162,76.1911,76.1426,76.1717,16696.0
2023-04-11 14:00:00,78.62,78.66,78.57,78.59,15331.0,76.1717,76.2104,76.1232,76.1426,15331.0
2023-04-11 14:05:00,78.59,78.59,78.52,78.53,18943.0,76.1426,76.1426,76.0748,76.0845,18943.0
2023-04-11 14:10:00,78.54,78.54,78.5,78.51,18684.0,76.0942,76.0942,76.0554,76.0651,18684.0
2023-04-11 14:15:00,78.51,78.6,78.5,78.57,16615.0,76.0651,76.1523,76.0554,76.1232,16615.0
2023-04-11 14:20:00,78.58,78.61,78.56,78.59,21563.0,76.1329,76.162,76.1135,76.1426,21563.0
2023-04-11 14:25:00,78.59,78.64,78.55,78.61,15039.0,76.1426,76.1911,76.1039,76.162,15039.0
2023-04-11 14:30:00,78.61,78.65,78.58,78.61,18047.0,76.162,76.2007,76.1329,76.162,18047.0
2023-04-11 14:35:00,78.61,78.63,78.58,78.62,17039.0,76.162,76.1814,76.1329,76.1717,17039.0
2023-04-11 14:40:00,78.62,78.67,78.6,78.66,18565.0,76.1717,76.2201,76.1523,76.2104,18565.0
2023-04-11 14:45:00,78.66,78.66,78.54,78.6,18956.0,76.2104,76.2104,76.0942,76.1523,18956.0
2023-04-11 14:50:00,78.6,78.6,78.53,78.56,21037.0,76.1523,76.1523,76.0845,76.1135,21037.0
2023-04-11 14:55:00,78.56,78.61,78.55,78.6,17692.0,76.1135,76.162,76.1039,76.1523,17692.0
2023-04-11 15:00:00,78.6,78.63,78.56,78.61,20384.0,76.1523,76.1814,76.1135,76.162,20384.0
2023-04-11 15:05:00,78.6,78.6,78.55,78.59,22644.0,76.1523,76.1523,76.1039,76.1426,22644.0
2023-04-11 15:10:00,78.59,78.68,78.56,78.65,30681.0,76.1426,76.2298,76.1135,76.2007,30681.0
2023-04-11 15:15:00,78.65,78.68,78.59,78.63,18391.0,76.2007,76.2298,76.1426,76.1814,18391.0
2023-04-11 15:20:00,78.62,78.63,78.57,78.59,28558.0,76.1717,76.1814,76.1232,76.1426,28558.0
2023-04-11 15:25:00,78.59,78.61,78.54,78.59,39437.0,76.1426,76.162,76.0942,76.1426,39437.0
2023-04-11 15:30:00,78.59,78.6,78.51,78.54,30059.0,76.1426,76.1523,76.0651,76.0942,30059.0
2023-04-11 15:35:00,78.53,78.63,78.5,78.54,46788.0,76.0845,76.1814,76.0554,76.0942,46788.0
2023-04-11 15:40:00,78.53,78.55,78.43,78.47,89154.0,76.0845,76.1039,75.9876,76.0263,89154.0
2023-04-11 15:45:00,78.47,78.47,78.39,78.4,76359.0,76.0263,76.0263,75.9488,75.9585,76359.0
2023-04-11 15:50:00,78.4,78.4,78.28,78.36,95626.0,75.9585,75.9585,75.8423,75.9198,95626.0
2023-04-11 15:55:00,78.36,78.37,78.29,78.34,210605.0,75.9198,75.9295,75.852,75.9004,210605.0
2023-04-12 09:30:00,78.25,78.44,78.19,78.21,103125.0,75.8132,75.9973,75.7551,75.7744,103125.0
2023-04-12 09:35:00,78.23,78.4,78.2,78.37,53875.0,75.7938,75.9585,75.7648,75.9295,53875.0
2023-04-12 09:40:00,78.37,78.43,78.33,78.42,28634.0,75.9295,75.9876,75.8907,75.9779,28634.0
2023-04-12 09:45:00,78.43,78.46,78.17,78.28,23861.0,75.9876,76.0167,75.7357,75.8423,23861.0
2023-04-12 09:50:00,78.25,78.3,78.22,78.24,25973.0,75.8132,75.8616,75.7841,75.8035,25973.0
2023-04-12 09:55:00,78.26,78.35,78.22,78.24,41481.0,75.8229,75.9101,75.7841,75.8035,41481.0
2023-04-12 10:00:00,78.23,78.42,78.18,78.42,36443.0,75.7938,75.9779,75.7454,75.9779,36443.0
2023-04-12 10:05:00,78.41,78.51,78.33,78.36,41558.0,75.9682,76.0651,75.8907,75.9198,41558.0
2023-04-12 10:10:00,78.37,78.44,78.33,78.34,19572.0,75.9295,75.9973,75.8907,75.9004,19572.0
2023-04-12 10:15:00,78.34,78.45,78.26,78.29,30062.0,75.9004,76.007,75.8229,75.852,30062.0
2023-04-12 10:20:00,78.29,78.36,78.25,78.25,28533.0,75.852,75.9198,75.8132,75.8132,28533.0
2023-04-12 10:25:00,78.23,78.23,78.04,78.18,18702.0,75.7938,75.7938,75.6097,75.7454,18702.0
2023-04-12 10:30:00,78.19,78.19,77.87,77.9,22565.0,75.7551,75.7551,75.445,75.4741,22565.0
2023-04-12 10:35:00,77.89,77.89,77.72,77.78,14146.0,75.4644,75.4644,75.2997,75.3578,14146.0
2023-04-12 10:40:00,77.79,77.92,77.75,77.75,21407.0,75.3675,75.4935,75.3288,75.3288,21407.0
2023-04-12 10:45:00,77.75,77.76,77.63,77.63,66847.0,75.3288,75.3385,75.2125,75.2125,66847.0
2023-04-12 10:50:00,77.63,77.66,77.54,77.57,60395.0,75.2125,75.2416,75.1253,75.1544,60395.0
2023-04-12 10:55:00,77.56,77.6,77.51,77.52,72995.0,75.1447,75.1834,75.0962,75.1059,72995.0
2023-04-12 11:00:00,77.52,77.61,77.51,77.59,71574.0,75.1059,75.1931,75.0962,75.1738,71574.0
2023-04-12 11:05:00,77.6,77.64,77.55,77.55,75702.0,75.1834,75.2222,75.135,75.135,75702.0
2023-04-12 11:10:00,77.54,77.61,77.47,77.59,97402.0,75.1253,75.1931,75.0575,75.1738,97402.0
2023-04-12 11:15:00,77.6,77.69,77.58,77.65,39120.0,75.1834,75.2706,75.1641,75.2319,39120.0
2023-04-12 11:20:00,77.65,77.78,77.65,77.73,31011.0,75.2319,75.3578,75.2319,75.3094,31011.0
2023-04-12 11:25:00,77.74,77.83,77.74,77.83,18654.0,75.3191,75.4063,75.3191,75.4063,18654.0
2023-04-12 11:30:00,77.84,77.84,77.74,77.76,31727.0,75.416,75.416,75.3191,75.3385,31727.0
2023-04-12 11:35:00,77.76,77.85,77.75,77.84,64761.0,75.3385,75.4257,75.3288,75.416,64761.0
2023-04-12 11:40:00,77.85,77.9,77.76,77.79,35492.0,75.4257,75.4741,75.3385,75.3675,35492.0
2023-04-12 11:45:00,77.8,77.89,77.8,77.89,22219.0,75.3772,75.4644,75.3772,75.4644,22219.0
2023-04-12 11:50:00,77.89,77.89,77.78,77.8,20203.0,75.4644,75.4644,75.3578,75.3772,20203.0
2023-04-12 11:55:00,77.81,77.89,77.79,77.89,59979.0,75.3869,75.4644,75.3675,75.4644,59979.0
2023-04-12 12:00:00,77.9,77.93,77.8,77.84,28225.0,75.4741,75.5032,75.3772,75.416,28225.0
2023-04-12 12:05:00,77.83,77.93,77.82,77.87,68802.0,75.4063,75.5032,75.3966,75.445,68802.0
2023-04-12 12:10:00,77.86,77.86,77.72,77.8,34711.0,75.4353,75.4353,75.2997,75.3772,34711.0
2023-04-12 12:15:00,77.81,77.81,77.72,77.75,35567.0,75.3869,75.3869,75.2997,75.3288,35567.0
2023-04-12 12:20:00,77.74,77.79,77.73,77.75,18736.0,75.3191,75.3675,75.3094,75.3288,18736.0
2023-04-12 12:25:00,77.75,77.83,77.73,77.74,46341.0,75.3288,75.4063,75.3094,75.3191,46341.0
2023-04-12 12:30:00,77.73,77.78,77.71,77.71,33519.0,75.3094,75.3578,75.29,75.29,33519.0
2023-04-12 12:35:00,77.69,77.74,77.68,77.74,33430.0,75.2706,75.3191,75.2609,75.3191,33430.0
2023-04-12 12:40:00,77.73,77.74,77.61,77.67,22026.0,75.3094,75.3191,75.1931,75.2513,22026.0
2023-04-12 12:45:00,77.67,77.8,77.65,77.79,44048.0,75.2513,75.3772,75.2319,75.3675,44048.0
2023-04-12 12:50:00,77.79,77.81,77.71,77.76,43907.0,75.3675,75.3869,75.29,75.3385,43907.0
2023-04-12 12:55:00,77.77,77.84,77.77,77.81,19222.0,75.3481,75.416,75.3481,75.3869,19222.0
2023-04-12 13:00:00,77.83,77.85,77.69,77.74,53643.0,75.4063,75.4257,75.2706,75.3191,53643.0
2023-04-12 13:05:00,77.75,77.79,77.73,77.75,11265.0,75.3288,75.3675,75.3094,75.3288,11265.0
2023-04-12 13:10:00,77.76,77.78,77.68,77.7,21326.0,75.3385,75.3578,75.2609,75.2803,21326.0
2023-04-12 13:15:00,77.7,77.75,77.64,77.72,18582.0,75.2803,75.3288,75.2222,75.2997,18582.0
2023-04-12 13:20:00,77.73,77.73,77.67,77.69,12020.0,75.3094,75.3094,75.2513,75.2706,12020.0
2023-04-12 13:25:00,77.7,77.77,77.68,77.73,20883.0,75.2803,75.3481,75.2609,75.3094,20883.0
2023-04-12 13:30:00,77.75,77.76,77.69,77.74,25604.0,75.3288,75.3385,75.2706,75.3191,25604.0
2023-04-12 13:35:00,77.74,77.76,77.65,77.66,29321.0,75.3191,75.3385,75.2319,75.2416,29321.0
2023-04-12 13:40:00,77.66,77.71,77.62,77.64,15698.0,75.2416,75.29,75.2028,75.2222,15698.0
2023-04-12 13:45:00,77.63,77.63,77.55,77.56,14068.0,75.2125,75.2125,75.135,75.1447,14068.0
2023-04-12 13:50:00,77.57,77.6,77.53,77.54,11628.0,75.1544,75.1834,75.1156,75.1253,11628.0
2023-04-12 13:55:00,77.53,77.56,77.51,77.54,21882.0,75.1156,75.1447,75.0962,75.1253,21882.0
2023-04-12 14:00:00,77.56,77.63,77.53,77.59,37900.0,75.1447,75.2125,75.1156,75.1738,37900.0
2023-04-12 14:05:00,77.59,77.64,77.51,77.55,22636.0,75.1738,75.2222,75.0962,75.135,22636.0
2023-04-12 14:10:00,77.54,77.71,77.51,77.7,64966.0,75.1253,75.29,75.0962,75.2803,64966.0
2023-04-12 14:15:00,77.7,77.71,77.65,77.67,16926.0,75.2803,75.29,75.2319,75.2513,16926.0
2023-04-12 14:20:00,77.67,77.8,77.67,77.79,17799.0,75.2513,75.3772,75.2513,75.3675,17799.0
2023-04-12 14:25:00,77.79,77.79,77.56,77.57,29229.0,75.3675,75.3675,75.1447,75.1544,29229.0
2023-04-12 14:30:00,77.57,77.57,77.41,77.41,14539.0,75.1544,75.1544,74.9994,74.9994,14539.0
2023-04-12 14:35:00,77.4,77.41,77.31,77.31,20201.0,74.9897,74.9994,74.9025,74.9025,20201.0
2023-04-12 14:40:00,77.31,77.42,77.3,77.39,32694.0,74.9025,75.009,74.8928,74.98,32694.0
2023-04-12 14:45:00,77.39,77.42,77.23,77.25,16345.0,74.98,75.009,74.825,74.8443,16345.0
2023-04-12 14:50:00,77.25,77.28,77.21,77.26,13609.0,74.8443,74.8734,74.8056,74.854,13609.0
2023-04-12 14:55:00,77.26,77.3,77.2,77.21,11972.0,74.854,74.8928,74.7959,74.8056,11972.0
2023-04-12 15:00:00,77.2,77.29,77.13,77.17,30877.0,74.7959,74.8831,74.7281,74.7668,30877.0
2023-04-12 15:05:00,77.17,77.2,77.11,77.12,15824.0,74.7668,74.7959,74.7087,74.7184,15824.0
2023-04-12 15:10:00,77.11,77.11,76.95,76.95,22503.0,74.7087,74.7087,74.5537,74.5537,22503.0
2023-04-12 15:15:00,76.95,76.95,76.82,76.84,22059.0,74.5537,74.5537,74.4277,74.4471,22059.0
2023-04-12 15:20:00,76.84,76.89,76.81,76.82,46586.0,74.4471,74.4956,74.418,74.4277,46586.0
2023-04-12 15:25:00,76.82,76.86,76.75,76.78,47037.0,74.4277,74.4665,74.3599,74.389,47037.0
2023-04-12 15:30:00,76.78,76.87,76.73,76.73,83181.0,74.389,74.4762,74.3405,74.3405,83181.0
2023-04-12 15:35:00,76.74,76.8,76.71,76.74,78418.0,74.3502,74.4084,74.3212,74.3502,78418.0
2023-04-12 15:40:00,76.73,76.74,76.59,76.63,60635.0,74.3405,74.3502,74.2049,74.2436,60635.0
2023-04-12 15:45:00,76.62,76.68,76.46,76.47,83719.0,74.234,74.2921,74.0789,74.0886,83719.0
2023-04-12 15:50:00,76.47,76.61,76.47,76.53,102394.0,74.0886,74.2243,74.0886,74.1468,102394.0
2023-04-12 15:55:00,76.53,76.73,76.5,76.71,298211.0,74.1468,74.3405,74.1177,74.3212,298211.0
2023-04-13 09:30:00,77.01,77.17,76.88,76.89,70422.0,74.6118,74.7668,74.4859,74.4956,70422.0
2023-04-13 09:35:00,76.85,76.88,76.7,76.72,28087.0,74.4568,74.4859,74.3115,74.3308,28087.0
2023-04-13 09:40:00,76.7,76.74,76.54,76.56,25933.0,74.3115,74.3502,74.1565,74.1758,25933.0
2023-04-13 09:45:00,76.59,76.71,76.54,76.65,27682.0,74.2049,74.3212,74.1565,74.263,27682.0
2023-04-13 09:50:00,76.65,76.93,76.64,76.87,36086.0,74.263,74.5343,74.2533,74.4762,36086.0
2023-04-13 09:55:00,76.87,76.95,76.83,76.85,19503.0,74.4762,74.5537,74.4374,74.4568,19503.0
2023-04-13 10:00:00,76.88,76.9,76.78,76.84,26518.0,74.4859,74.5052,74.389,74.4471,26518.0
2023-04-13 10:05:00,76.84,76.86,76.77,76.82,24670.0,74.4471,74.4665,74.3793,74.4277,24670.0
2023-04-13 10:10:00,76.82,76.85,76.75,76.82,32800.0,74.4277,74.4568,74.3599,74.4277,32800.0
2023-04-13 10:15:00,76.83,76.94,76.79,76.88,37927.0,74.4374,74.544,74.3987,74.4859,37927.0
2023-04-13 10:20:00,76.87,76.99,76.86,76.98,63765.0,74.4762,74.5924,74.4665,74.5827,63765.0
2023-04-13 10:25:00,76.97,77.08,76.97,77.06,17483.0,74.5731,74.6796,74.5731,74.6603,17483.0
2023-04-13 10:30:00,77.07,77.1,76.95,77.01,41261.0,74.6699,74.699,74.5537,74.6118,41261.0
2023-04-13 10:35:00,77.02,77.07,76.93,76.94,20378.0,74.6215,74.6699,74.5343,74.544,20378.0
2023-04-13 10:40:00,76.94,76.94,76.83,76.84,28531.0,74.544,74.544,74.4374,74.4471,28531.0
2023-04-13 10:45:00,76.84,76.89,76.79,76.81,17663.0,74.4471,74.4956,74.3987,74.418,17663.0
2023-04-13 10:50:00,76.81,76.88,76.81,76.85,22434.0,74.418,74.4859,74.418,74.4568,22434.0
2023-04-13 10:55:00,76.86,76.9,76.8,76.82,61147.0,74.4665,74.5052,74.4084,74.4277,61147.0
2023-04-13 11:00:00,76.83,76.92,76.82,76.85,30527.0,74.4374,74.5246,74.4277,74.4568,30527.0
2023-04-13 11:05:00,76.86,76.86,76.75,76.79,75286.0,74.4665,74.4665,74.3599,74.3987,75286.0
2023-04-13 11:10:00,76.78,76.81,76.71,76.78,30167.0,74.389,74.418,74.3212,74.389,30167.0
2023-04-13 11:15:00,76.77,76.77,76.69,76.7,22927.0,74.3793,74.3793,74.3018,74.3115,22927.0
2023-04-13 11:20:00,76.71,76.81,76.71,76.8,28759.0,74.3212,74.418,74.3212,74.4084,28759.0
2023-04-13 11:25:00,76.8,76.85,76.76,76.83,36197.0,74.4084,74.4568,74.3696,74.4374,36197.0
2023-04-13 11:30:00,76.83,76.84,76.78,76.81,43689.0,74.4374,74.4471,74.389,74.418,43689.0
2023-04-13 11:35:00,76.8,76.83,76.7,76.72,30033.0,74.4084,74.4374,74.3115,74.3308,30033.0
2023-04-13 11:40:00,76.72,76.76,76.7,76.71,21344.0,74.3308,74.3696,74.3115,74.3212,21344.0
2023-04-13 11:45:00,76.72,76.77,76.7,76.77,22465.0,74.3308,74.3793,74.3115,74.3793,22465.0
2023-04-13 11:50:00,76.76,76.86,76.73,76.83,32344.0,74.3696,74.4665,74.3405,74.4374,32344.0
2023-04-13 11:55:00,76.83,76.98,76.82,76.95,30801.0,74.4374,74.5827,74.4277,74.5537,30801.0
2023-04-13 12:00:00,76.97,77.08,76.85,77.07,126194.0,74.5731,74.6796,74.4568,74.6699,126194.0
2023-04-13 12:05:00,77.09,77.11,77.0,77.01,24580.0,74.6893,74.7087,74.6021,74.6118,24580.0
2023-04-13 12:10:00,77.0,77.01,76.88,76.9,28484.0,74.6021,74.6118,74.4859,74.5052,28484.0
2023-04-13 12:15:00,76.88,76.96,76.88,76.92,20891.0,74.4859,74.5634,74.4859,74.5246,20891.0
2023-04-13 12:20:00,76.92,76.97,76.87,76.97,11908.0,74.5246,74.5731,74.4762,74.5731,11908.0
2023-04-13 12:25:00,76.97,77.11,76.95,77.11,9706.0,74.5731,74.7087,74.5537,74.7087,9706.0
2023-04-13 12:30:00,77.11,77.12,77.0,77.02,21321.0,74.7087,74.7184,74.6021,74.6215,21321.0
2023-04-13 12:35:00,77.01,77.02,76.93,76.95,13149.0,74.6118,74.6215,74.5343,74.5537,13149.0
2023-04-13 12:40:00,76.95,76.99,76.86,76.9,13128.0,74.5537,74.5924,74.4665,74.5052,13128.0
2023-04-13 12:45:00,76.9,76.92,76.88,76.88,8693.0,74.5052,74.5246,74.4859,74.4859,8693.0
2023-04-13 12:50:00,76.88,76.91,76.87,76.87,10671.0,74.4859,74.5149,74.4762,74.4762,10671.0
2023-04-13 12:55:00,76.87,76.91,76.85,76.88,8720.0,74.4762,74.5149,74.4568,74.4859,8720.0
2023-04-13 13:00:00,76.87,76.9,76.83,76.87,9109.0,74.4762,74.5052,74.4374,74.4762,9109.0
2023-04-13 13:05:00,76.87,76.9,76.86,76.9,8019.0,74.4762,74.5052,74.4665,74.5052,8019.0
2023-04-13 13:10:00,76.9,76.95,76.89,76.9,18137.0,74.5052,74.5537,74.4956,74.5052,18137.0
2023-04-13 13:15:00,76.9,76.94,76.89,76.91,16832.0,74.5052,74.544,74.4956,74.5149,16832.0
2023-04-13 13:20:00,76.92,76.92,76.86,76.91,13913.0,74.5246,74.5246,74.4665,74.5149,13913.0
2023-04-13 13:25:00,76.91,76.91,76.84,76.87,9331.0,74.5149,74.5149,74.4471,74.4762,9331.0
2023-04-13 13:30:00,76.87,76.89,76.82,76.89,13720.0,74.4762,74.4956,74.4277,74.4956,13720.0
2023-04-13 13:35:00,76.88,76.9,76.85,76.88,11083.0,74.4859,74.5052,74.4568,74.4859,11083.0
2023-04-13 13:40:00,76.89,76.92,76.88,76.89,35280.0,74.4956,74.5246,74.4859,74.4956,35280.0
2023-04-13 13:45:00,76.88,76.93,76.88,76.91,24223.0,74.4859,74.5343,74.4859,74.5149,24223.0
2023-04-13 13:50:00,76.91,77.0,76.9,76.98,20175.0,74.5149,74.6021,74.5052,74.5827,20175.0
2023-04-13 13:55:00,76.98,77.02,76.95,76.99,29698.0,74.5827,74.6215,74.5537,74.5924,29698.0
2023-04-13 14:00:00,77.0,77.06,76.96,77.04,18990.0,74.6021,74.6603,74.5634,74.6409,18990.0
2023-04-13 14:05:00,77.05,77.06,77.01,77.05,20154.0,74.6506,74.6603,74.6118,74.6506,20154.0
2023-04-13 14:10:00,77.05,77.1,77.04,77.08,25590.0,74.6506,74.699,74.6409,74.6796,25590.0
2023-04-13 14:15:00,77.09,77.18,77.08,77.17,15968.0,74.6893,74.7765,74.6796,74.7668,15968.0
2023-04-13 14:20:00,77.17,77.18,77.13,77.16,20191.0,74.7668,74.7765,74.7281,74.7571,20191.0
2023-04-13 14:25:00,77.15,77.19,77.14,77.17,19523.0,74.7475,74.7862,74.7378,74.7668,19523.0
2023-04-13 14:30:00,77.18,77.29,77.16,77.27,19007.0,74.7765,74.8831,74.7571,74.8637,19007.0
2023-04-13 14:35:00,77.27,77.3,77.23,77.24,15536.0,74.8637,74.8928,74.825,74.8347,15536.0
2023-04-13 14:40:00,77.24,77.33,77.22,77.3,18589.0,74.8347,74.9218,74.8153,74.8928,18589.0
2023-04-13 14:45:00,77.31,77.37,77.3,77.36,14237.0,74.9025,74.9606,74.8928,74.9509,14237.0
2023-04-13 14:50:00,77.36,77.4,77.31,77.4,23898.0,74.9509,74.9897,74.9025,74.9897,23898.0
2023-04-13 14:55:00,77.4,77.43,77.38,77.39,36850.0,74.9897,75.0187,74.9703,74.98,36850.0
2023-04-13 15:00:00,77.4,77.43,77.28,77.31,87663.0,74.9897,75.0187,74.8734,74.9025,87663.0
2023-04-13 15:05:00,77.31,77.32,77.15,77.19,312513.0,74.9025,74.9122,74.7475,74.7862,312513.0
2023-04-13 15:10:00,77.19,77.2,77.08,77.12,69309.0,74.7862,74.7959,74.6796,74.7184,69309.0
2023-04-13 15:15:00,77.12,77.17,77.08,77.09,68944.0,74.7184,74.7668,74.6796,74.6893,68944.0
2023-04-13 15:20:00,77.09,77.16,77.01,77.02,372267.0,74.6893,74.7571,74.6118,74.6215,372267.0
2023-04-13 15:25:00,77.01,77.09,77.0,77.07,67266.0,74.6118,74.6893,74.6021,74.6699,67266.0
2023-04-13 15:30:00,77.08,77.08,77.0,77.02,41824.0,74.6796,74.6796,74.6021,74.6215,41824.0
2023-04-13 15:35:00,77.02,77.03,76.96,77.0,92921.0,74.6215,74.6312,74.5634,74.6021,92921.0
2023-04-13 15:40:00,77.0,77.07,76.99,77.03,54416.0,74.6021,74.6699,74.5924,74.6312,54416.0
2023-04-13 15:45:00,77.03,77.06,76.96,76.99,77408.0,74.6312,74.6603,74.5634,74.5924,77408.0
2023-04-13 15:50:00,77.0,77.01,76.93,76.98,150012.0,74.6021,74.6118,74.5343,74.5827,150012.0
2023-04-13 15:55:00,76.98,77.22,76.96,77.22,316630.0,74.5827,74.8153,74.5634,74.8153,316630.0
2023-04-14 09:30:00,77.22,77.57,77.22,77.44,101770.0,74.8153,75.1544,74.8153,75.0284,101770.0
2023-04-14 09:35:00,77.45,77.57,77.41,77.5,35615.0,75.0381,75.1544,74.9994,75.0866,35615.0
2023-04-14 09:40:00,77.51,77.67,77.5,77.66,32535.0,75.0962,75.2513,75.0866,75.2416,32535.0
2023-04-14 09:45:00,77.67,78.0,77.66,77.97,56009.0,75.2513,75.571,75.2416,75.5419,56009.0
2023-04-14 09:50:00,77.98,78.1,77.98,78.04,32057.0,75.5516,75.6679,75.5516,75.6097,32057.0
2023-04-14 09:55:00,78.05,78.07,77.92,77.93,35935.0,75.6194,75.6388,75.4935,75.5032,35935.0
2023-04-14 10:00:00,77.92,77.99,77.82,77.93,25451.0,75.4935,75.5613,75.3966,75.5032,25451.0
2023-04-14 10:05:00,77.94,77.96,77.58,77.65,22771.0,75.5129,75.5322,75.1641,75.2319,22771.0
2023-04-14 10:10:00,77.66,77.7,77.52,77.55,14736.0,75.2416,75.2803,75.1059,75.135,14736.0
2023-04-14 10:15:00,77.54,77.55,77.28,77.32,19904.0,75.1253,75.135,74.8734,74.9122,19904.0
2023-04-14 10:20:00,77.33,77.35,77.17,77.25,17426.0,74.9218,74.9412,74.7668,74.8443,17426.0
2023-04-14 10:25:00,77.27,77.29,77.19,77.23,19600.0,74.8637,74.8831,74.7862,74.825,19600.0
2023-04-14 10:30:00,77.24,77.26,77.17,77.26,24363.0,74.8347,74.854,74.7668,74.854,24363.0
2023-04-14 10:35:00,77.26,77.38,77.19,77.38,28701.0,74.854,74.9703,74.7862,74.9703,28701.0
2023-04-14 10:40:00,77.39,77.39,77.19,77.28,17107.0,74.98,74.98,74.7862,74.8734,17107.0
2023-04-14 10:45:00,77.29,77.37,77.26,77.27,45434.0,74.8831,74.9606,74.854,74.8637,45434.0
2023-04-14 10:50:00,77.26,77.29,77.07,77.09,19657.0,74.854,74.8831,74.6699,74.6893,19657.0
2023-04-14 10:55:00,77.09,77.15,77.09,77.12,16764.0,74.6893,74.7475,74.6893,74.7184,16764.0
2023-04-14 11:00:00,77.13,77.14,77.02,77.04,16540.0,74.7281,74.7378,74.6215,74.6409,16540.0
2023-04-14 11:05:00,77.03,77.04,76.96,77.0,18210.0,74.6312,74.6409,74.5634,74.6021,18210.0
2023-04-14 11:10:00,77.01,77.08,76.96,77.0,28884.0,74.6118,74.6796,74.5634,74.6021,28884.0
2023-04-14 11:15:00,77.0,77.0,76.85,76.86,17823.0,74.6021,74.6021,74.4568,74.4665,17823.0
2023-04-14 11:20:00,76.86,76.87,76.75,76.78,25127.0,74.4665,74.4762,74.3599,74.389,25127.0
2023-04-14 11:25:00,76.77,76.83,76.73,76.79,18616.0,74.3793,74.4374,74.3405,74.3987,18616.0
2023-04-14 11:30:00,76.79,76.89,76.77,76.89,22739.0,74.3987,74.4956,74.3793,74.4956,22739.0
2023-04-14 11:35:00,76.89,76.9,76.81,76.86,16895.0,74.4956,74.5052,74.418,74.4665,16895.0
2023-04-14 11:40:00,76.85,76.9,76.8,76.87,14257.0,74.4568,74.5052,74.4084,74.4762,14257.0
2023-04-14 11:45:00,76.86,76.9,76.75,76.76,26118.0,74.4665,74.5052,74.3599,74.3696,26118.0
2023-04-14 11:50:00,76.75,76.83,76.73,76.81,9456.0,74.3599,74.4374,74.3405,74.418,9456.0
2023-04-14 11:55:00,76.81,76.89,76.77,76.87,19425.0,74.418,74.4956,74.3793,74.4762,19425.0
2023-04-14 12:00:00,76.88,76.94,76.85,76.89,24270.0,74.4859,74.544,74.4568,74.4956,24270.0
2023-04-14 12:05:00,76.89,76.93,76.8,76.83,24376.0,74.4956,74.5343,74.4084,74.4374,24376.0
2023-04-14 12:10:00,76.83,76.84,76.76,76.83,19256.0,74.4374,74.4471,74.3696,74.4374,19256.0
2023-04-14 12:15:00,76.83,76.93,76.83,76.92,15807.0,74.4374,74.5343,74.4374,74.5246,15807.0
2023-04-14 12:20:00,76.92,76.94,76.88,76.89,14305.0,74.5246,74.544,74.4859,74.4956,14305.0
2023-04-14 12:25:00,76.9,76.92,76.84,76.86,9185.0,74.5052,74.5246,74.4471,74.4665,9185.0
2023-04-14 12:30:00,76.86,76.89,76.8,76.87,21379.0,74.4665,74.4956,74.4084,74.4762,21379.0
2023-04-14 12:35:00,76.88,76.89,76.78,76.81,51549.0,74.4859,74.4956,74.389,74.418,51549.0
2023-04-14 12:40:00,76.81,76.82,76.71,76.72,10109.0,74.418,74.4277,74.3212,74.3308,10109.0
2023-04-14 12:45:00,76.71,76.72,76.63,76.67,20940.0,74.3212,74.3308,74.2436,74.2824,20940.0
2023-04-14 12:50:00,76.67,76.68,76.63,76.65,9190.0,74.2824,74.2921,74.2436,74.263,9190.0
2023-04-14 12:55:00,76.64,76.67,76.6,76.64,10584.0,74.2533,74.2824,74.2146,74.2533,10584.0
2023-04-14 13:00:00,76.66,76.84,76.66,76.83,14410.0,74.2727,74.4471,74.2727,74.4374,14410.0
2023-04-14 13:05:00,76.84,76.88,76.8,76.85,10411.0,74.4471,74.4859,74.4084,74.4568,10411.0
2023-04-14 13:10:00,76.86,76.96,76.86,76.95,10495.0,74.4665,74.5634,74.4665,74.5537,10495.0
2023-04-14 13:15:00,76.95,77.04,76.94,77.04,15872.0,74.5537,74.6409,74.544,74.6409,15872.0
2023-04-14 13:20:00,77.02,77.02,76.92,76.93,9155.0,74.6215,74.6215,74.5246,74.5343,9155.0
2023-04-14 13:25:00,76.93,76.93,76.8,76.81,6952.0,74.5343,74.5343,74.4084,74.418,6952.0
2023-04-14 13:30:00,76.8,76.8,76.72,76.77,12302.0,74.4084,74.4084,74.3308,74.3793,12302.0
2023-04-14 13:35:00,76.75,76.77,76.72,76.77,10044.0,74.3599,74.3793,74.3308,74.3793,10044.0
2023-04-14 13:40:00,76.77,76.84,76.73,76.74,9260.0,74.3793,74.4471,74.3405,74.3502,9260.0
2023-04-14 13:45:00,76.74,76.82,76.71,76.8,12685.0,74.3502,74.4277,74.3212,74.4084,12685.0
2023-04-14 13:50:00,76.81,76.88,76.81,76.86,9741.0,74.418,74.4859,74.418,74.4665,9741.0
2023-04-14 13:55:00,76.87,76.9,76.85,76.87,7199.0,74.4762,74.5052,74.4568,74.4762,7199.0
2023-04-14 14:00:00,76.88,76.92,76.83,76.9,16884.0,74.4859,74.5246,74.4374,74.5052,16884.0
2023-04-14 14:05:00,76.9,77.0,76.9,76.99,19698.0,74.5052,74.6021,74.5052,74.5924,19698.0
2023-04-14 14:10:00,76.99,77.01,76.93,76.96,30109.0,74.5924,74.6118,74.5343,74.5634,30109.0
2023-04-14 14:15:00,76.96,77.01,76.93,76.97,20173.0,74.5634,74.6118,74.5343,74.5731,20173.0
2023-04-14 14:20:00,76.97,77.02,76.95,76.98,16612.0,74.5731,74.6215,74.5537,74.5827,16612.0
2023-04-14 14:25:00,76.98,77.04,76.95,77.02,24842.0,74.5827,74.6409,74.5537,74.6215,24842.0
2023-04-14 14:30:00,77.02,77.05,76.99,77.05,22929.0,74.6215,74.6506,74.5924,74.6506,22929.0
2023-04-14 14:35:00,77.05,77.08,76.98,77.03,38378.0,74.6506,74.6796,74.5827,74.6312,38378.0
2023-04-14 14:40:00,77.03,77.04,76.95,77.02,12277.0,74.6312,74.6409,74.5537,74.6215,12277.0
2023-04-14 14:45:00,77.02,77.1,76.97,77.1,11289.0,74.6215,74.699,74.5731,74.699,11289.0
2023-04-14 14:50:00,77.11,77.11,77.06,77.08,10579.0,74.7087,74.7087,74.6603,74.6796,10579.0
2023-04-14 14:55:00,77.08,77.13,77.08,77.13,22370.0,74.6796,74.7281,74.6796,74.7281,22370.0
2023-04-14 15:00:00,77.13,77.15,77.08,77.11,20191.0,74.7281,74.7475,74.6796,74.7087,20191.0
2023-04-14 15:05:00,77.12,77.12,77.05,77.06,32952.0,74.7184,74.7184,74.6506,74.6603,32952.0
2023-04-14 15:10:00,77.06,77.1,77.02,77.05,23192.0,74.6603,74.699,74.6215,74.6506,23192.0
2023-04-14 15:15:00,77.05,77.05,76.95,76.97,33724.0,74.6506,74.6506,74.5537,74.5731,33724.0
2023-04-14 15:20:00,76.97,77.09,76.96,77.07,25735.0,74.5731,74.6893,74.5634,74.6699,25735.0
2023-04-14 15:25:00,77.08,77.13,77.06,77.08,23789.0,74.6796,74.7281,74.6603,74.6796,23789.0
2023-04-14 15:30:00,77.08,77.09,77.02,77.03,25999.0,74.6796,74.6893,74.6215,74.6312,25999.0
2023-04-14 15:35:00,77.03,77.09,76.99,77.06,31914.0,74.6312,74.6893,74.5924,74.6603,31914.0
2023-04-14 15:40:00,77.07,77.14,77.02,77.05,248910.0,74.6699,74.7378,74.6215,74.6506,248910.0
2023-04-14 15:45:00,77.05,77.09,76.98,77.03,80493.0,74.6506,74.6893,74.5827,74.6312,80493.0
2023-04-14 15:50:00,77.04,77.14,76.98,77.12,239185.0,74.6409,74.7378,74.5827,74.7184,239185.0
2023-04-14 15:55:00,77.12,77.21,77.06,77.18,223114.0,74.7184,74.8056,74.6603,74.7765,223114.0
2023-04-17 09:30:00,77.45,77.54,77.1,77.14,71412.0,75.0381,75.1253,74.699,74.7378,71412.0
2023-04-17 09:35:00,77.14,77.22,76.99,77.13,26860.0,74.7378,74.8153,74.5924,74.7281,26860.0
2023-04-17 09:40:00,77.13,77.13,76.98,77.05,22436.0,74.7281,74.7281,74.5827,74.6506,22436.0
2023-04-17 09:45:00,77.02,77.14,76.97,77.14,27531.0,74.6215,74.7378,74.5731,74.7378,27531.0
2023-04-17 09:50:00,77.15,77.47,77.14,77.39,35664.0,74.7475,75.0575,74.7378,74.98,35664.0
2023-04-17 09:55:00,77.39,77.47,77.31,77.38,21113.0,74.98,75.0575,74.9025,74.9703,21113.0
2023-04-17 10:00:00,77.4,77.46,77.33,77.39,31830.0,74.9897,75.0478,74.9218,74.98,31830.0
2023-04-17 10:05:00,77.39,77.42,77.29,77.31,22952.0,74.98,75.009,74.8831,74.9025,22952.0
2023-04-17 10:10:00,77.3,77.36,77.23,77.35,13518.0,74.8928,74.9509,74.825,74.9412,13518.0
2023-04-17 10:15:00,77.35,77.37,77.27,77.36,16875.0,74.9412,74.9606,74.8637,74.9509,16875.0
2023-04-17 10:20:00,77.38,77.49,77.36,77.43,16161.0,74.9703,75.0769,74.9509,75.0187,16161.0
2023-04-17 10:25:00,77.43,77.52,77.39,77.47,25815.0,75.0187,75.1059,74.98,75.0575,25815.0
2023-04-17 10:30:00,77.48,77.61,77.46,77.53,24506.0,75.0672,75.1931,75.0478,75.1156,24506.0
2023-04-17 10:35:00,77.52,77.52,77.27,77.32,19501.0,75.1059,75.1059,74.8637,74.9122,19501.0
2023-04-17 10:40:00,77.31,77.35,77.29,77.31,19231.0,74.9025,74.9412,74.8831,74.9025,19231.0
2023-04-17 10:45:00,77.31,77.42,77.27,77.42,22081.0,74.9025,75.009,74.8637,75.009,22081.0
2023-04-17 10:50:00,77.42,77.44,77.32,77.34,32574.0,75.009,75.0284,74.9122,74.9315,32574.0
2023-04-17 10:55:00,77.34,77.35,77.19,77.27,18982.0,74.9315,74.9412,74.7862,74.8637,18982.0
2023-04-17 11:00:00,77.27,77.29,77.24,77.26,16304.0,74.8637,74.8831,74.8347,74.854,16304.0
2023-04-17 11:05:00,77.27,77.33,77.25,77.27,33175.0,74.8637,74.9218,74.8443,74.8637,33175.0
2023-04-17 11:10:00,77.26,77.29,77.2,77.28,24409.0,74.854,74.8831,74.7959,74.8734,24409.0
2023-04-17 11:15:00,77.27,77.34,77.23,77.26,26424.0,74.8637,74.9315,74.825,74.854,26424.0
2023-04-17 11:20:00,77.27,77.37,77.27,77.35,18674.0,74.8637,74.9606,74.8637,74.9412,18674.0
2023-04-17 11:25:00,77.35,77.41,77.27,77.28,12052.0,74.9412,74.9994,74.8637,74.8734,12052.0
2023-04-17 11:30:00,77.29,77.29,77.19,77.22,22121.0,74.8831,74.8831,74.7862,74.8153,22121.0
2023-04-17 11:35:00,77.23,77.26,77.18,77.22,15055.0,74.825,74.854,74.7765,74.8153,15055.0
2023-04-17 11:40:00,77.22,77.23,77.15,77.16,26339.0,74.8153,74.825,74.7475,74.7571,26339.0
2023-04-17 11:45:00,77.15,77.17,77.11,77.17,19365.0,74.7475,74.7668,74.7087,74.7668,19365.0
2023-04-17 11:50:00,77.16,77.26,77.16,77.26,22599.0,74.7571,74.854,74.7571,74.854,22599.0
2023-04-17 11:55:00,77.25,77.27,77.19,77.23,21781.0,74.8443,74.8637,74.7862,74.825,21781.0
2023-04-17 12:00:00,77.23,77.28,77.21,77.27,14027.0,74.825,74.8734,74.8056,74.8637,14027.0
2023-04-17 12:05:00,77.27,77.32,77.23,77.3,19660.0,74.8637,74.9122,74.825,74.8928,19660.0
2023-04-17 12:10:00,77.3,77.34,77.24,77.26,41833.0,74.8928,74.9315,74.8347,74.854,41833.0
2023-04-17 12:15:00,77.26,77.27,77.18,77.19,14579.0,74.854,74.8637,74.7765,74.7862,14579.0
2023-04-17 12:20:00,77.19,77.19,77.12,77.13,16998.0,74.7862,74.7862,74.7184,74.7281,16998.0
2023-04-17 12:25:00,77.14,77.17,77.09,77.13,15213.0,74.7378,74.7668,74.6893,74.7281,15213.0
2023-04-17 12:30:00,77.15,77.16,77.12,77.13,9741.0,74.7475,74.7571,74.7184,74.7281,9741.0
2023-04-17 12:35:00,77.13,77.18,77.12,77.17,15042.0,74.7281,74.7765,74.7184,74.7668,15042.0
2023-04-17 12:40:00,77.17,77.24,77.17,77.23,8895.0,74.7668,74.8347,74.7668,74.825,8895.0
2023-04-17 12:45:00,77.23,77.28,77.18,77.21,17633.0,74.825,74.8734,74.7765,74.8056,17633.0
2023-04-17 12:50:00,77.2,77.25,77.18,77.23,15399.0,74.7959,74.8443,74.7765,74.825,15399.0
2023-04-17 12:55:00,77.24,77.28,77.18,77.19,15257.0,74.8347,74.8734,74.7765,74.7862,15257.0
2023-04-17 13:00:00,77.2,77.23,77.17,77.22,13576.0,74.7959,74.825,74.7668,74.8153,13576.0
2023-04-17 13:05:00,77.22,77.23,77.17,77.19,12893.0,74.8153,74.825,74.7668,74.7862,12893.0
2023-04-17 13:10:00,77.19,77.26,77.18,77.25,13529.0,74.7862,74.854,74.7765,74.8443,13529.0
2023-04-17 13:15:00,77.25,77.33,77.25,77.31,18715.0,74.8443,74.9218,74.8443,74.9025,18715.0
2023-04-17 13:20:00,77.31,77.32,77.25,77.28,12849.0,74.9025,74.9122,74.8443,74.8734,12849.0
2023-04-17 13:25:00,77.28,77.29,77.25,77.29,14599.0,74.8734,74.8831,74.8443,74.8831,14599.0
2023-04-17 13:30:00,77.29,77.31,77.27,77.29,9890.0,74.8831,74.9025,74.8637,74.8831,9890.0
2023-04-17 13:35:00,77.28,77.31,77.26,77.3,16190.0,74.8734,74.9025,74.854,74.8928,16190.0
2023-04-17 13:40:00,77.29,77.3,77.23,77.23,11497.0,74.8831,74.8928,74.825,74.825,11497.0
2023-04-17 13:45:00,77.23,77.27,77.23,77.26,11377.0,74.825,74.8637,74.825,74.854,11377.0
2023-04-17 13:50:00,77.26,77.26,77.19,77.2,13342.0,74.854,74.854,74.7862,74.7959,13342.0
2023-04-17 13:55:00,77.2,77.23,77.18,77.21,18540.0,74.7959,74.825,74.7765,74.8056,18540.0
2023-04-17 14:00:00,77.2,77.21,77.14,77.18,17456.0,74.7959,74.8056,74.7378,74.7765,17456.0
2023-04-17 14:05:00,77.17,77.23,77.17,77.2,19300.0,74.7668,74.825,74.7668,74.7959,19300.0
2023-04-17 14:10:00,77.2,77.25,77.17,77.22,16730.0,74.7959,74.8443,74.7668,74.8153,16730.0
2023-04-17 14:15:00,77.22,77.25,77.2,77.25,16181.0,74.8153,74.8443,74.7959,74.8443,16181.0
2023-04-17 14:20:00,77.25,77.29,77.22,77.23,18008.0,74.8443,74.8831,74.8153,74.825,18008.0
2023-04-17 14:25:00,77.23,77.24,77.19,77.2,19078.0,74.825,74.8347,74.7862,74.7959,19078.0
2023-04-17 14:30:00,77.2,77.24,77.17,77.17,17710.0,74.7959,74.8347,74.7668,74.7668,17710.0
2023-04-17 14:35:00,77.17,77.24,77.16,77.23,11055.0,74.7668,74.8347,74.7571,74.825,11055.0
2023-04-17 14:40:00,77.24,77.34,77.24,77.32,17602.0,74.8347,74.9315,74.8347,74.9122,17602.0
2023-04-17 14:45:00,77.33,77.45,77.33,77.42,16505.0,74.9218,75.0381,74.9218,75.009,16505.0
2023-04-17 14:50:00,77.43,77.48,77.41,77.45,16265.0,75.0187,75.0672,74.9994,75.0381,16265.0
2023-04-17 14:55:00,77.46,77.47,77.42,77.46,17441.0,75.0478,75.0575,75.009,75.0478,17441.0
2023-04-17 15:00:00,77.45,77.48,77.44,77.47,18295.0,75.0381,75.0672,75.0284,75.0575,18295.0
2023-04-17 15:05:00,77.46,77.53,77.44,77.53,21782.0,75.0478,75.1156,75.0284,75.1156,21782.0
2023-04-17 15:10:00,77.53,77.55,77.47,77.5,19052.0,75.1156,75.135,75.0575,75.0866,19052.0
2023-04-17 15:15:00,77.5,77.5,77.45,77.47,24999.0,75.0866,75.0866,75.0381,75.0575,24999.0
2023-04-17 15:20:00,77.47,77.51,77.43,77.45,21912.0,75.0575,75.0962,75.0187,75.0381,21912.0
2023-04-17 15:25:00,77.45,77.47,77.38,77.45,35230.0,75.0381,75.0575,74.9703,75.0381,35230.0
2023-04-17 15:30:00,77.45,77.47,77.41,77.42,31579.0,75.0381,75.0575,74.9994,75.009,31579.0
2023-04-17 15:35:00,77.42,77.43,77.32,77.34,42383.0,75.009,75.0187,74.9122,74.9315,42383.0
2023-04-17 15:40:00,77.34,77.41,77.33,77.34,44180.0,74.9315,74.9994,74.9218,74.9315,44180.0
2023-04-17 15:45:00,77.34,77.39,77.29,77.39,59785.0,74.9315,74.98,74.8831,74.98,59785.0
2023-04-17 15:50:00,77.39,77.48,77.39,77.47,122663.0,74.98,75.0672,74.98,75.0575,122663.0
2023-04-17 15:55:00,77.47,77.63,77.47,77.62,267820.0,75.0575,75.2125,75.0575,75.2028,267820.0
2023-04-18 09:30:00,77.69,78.02,77.65,77.99,51443.0,75.2706,75.5904,75.2319,75.5613,51443.0
2023-04-18 09:35:00,77.99,78.05,77.85,77.91,14448.0,75.5613,75.6194,75.4257,75.4838,14448.0
2023-04-18 09:40:00,77.93,77.93,77.67,77.67,47305.0,75.5032,75.5032,75.2513,75.2513,47305.0
2023-04-18 09:45:00,77.67,77.68,77.48,77.48,13238.0,75.2513,75.2609,75.0672,75.0672,13238.0
2023-04-18 09:50:00,77.47,77.53,77.43,77.47,15705.0,75.0575,75.1156,75.0187,75.0575,15705.0
2023-04-18 09:55:00,77.48,77.56,77.45,77.51,18222.0,75.0672,75.1447,75.0381,75.0962,18222.0
2023-04-18 10:00:00,77.53,77.64,77.5,77.6,34152.0,75.1156,75.2222,75.0866,75.1834,34152.0
2023-04-18 10:05:00,77.61,77.65,77.54,77.62,24153.0,75.1931,75.2319,75.1253,75.2028,24153.0
2023-04-18 10:10:00,77.62,77.64,77.55,77.61,21847.0,75.2028,75.2222,75.135,75.1931,21847.0
2023-04-18 10:15:00,77.6,77.74,77.6,77.72,13835.0,75.1834,75.3191,75.1834,75.2997,13835.0
2023-04-18 10:20:00,77.73,77.82,77.73,77.81,13735.0,75.3094,75.3966,75.3094,75.3869,13735.0
2023-04-18 10:25:00,77.81,77.83,77.66,77.69,18853.0,75.3869,75.4063,75.2416,75.2706,18853.0
2023-04-18 10:30:00,77.69,77.74,77.61,77.72,17125.0,75.2706,75.3191,75.1931,75.2997,17125.0
2023-04-18 10:35:00,77.73,77.82,77.71,77.81,21120.0,75.3094,75.3966,75.29,75.3869,21120.0
2023-04-18 10:40:00,77.81,77.93,77.81,77.91,15372.0,75.3869,75.5032,75.3869,75.4838,15372.0
2023-04-18 10:45:00,77.91,77.96,77.9,77.95,11199.0,75.4838,75.5322,75.4741,75.5225,11199.0
2023-04-18 10:50:00,77.94,77.97,77.87,77.88,28494.0,75.5129,75.5419,75.445,75.4547,28494.0
2023-04-18 10:55:00,77.87,77.88,77.79,77.79,9026.0,75.445,75.4547,75.3675,75.3675,9026.0
2023-04-18 11:00:00,77.8,77.91,77.8,77.83,17356.0,75.3772,75.4838,75.3772,75.4063,17356.0
2023-04-18 11:05:00,77.84,77.91,77.8,77.84,15436.0,75.416,75.4838,75.3772,75.416,15436.0
2023-04-18 11:10:00,77.83,77.88,77.81,77.84,12799.0,75.4063,75.4547,75.3869,75.416,12799.0
2023-04-18 11:15:00,77.83,77.83,77.7,77.75,25448.0,75.4063,75.4063,75.2803,75.3288,25448.0
2023-04-18 11:20:00,77.74,77.77,77.71,77.73,10693.0,75.3191,75.3481,75.29,75.3094,10693.0
2023-04-18 11:25:00,77.73,77.8,77.73,77.8,15178.0,75.3094,75.3772,75.3094,75.3772,15178.0
2023-04-18 11:30:00,77.81,77.89,77.79,77.86,15993.0,75.3869,75.4644,75.3675,75.4353,15993.0
2023-04-18 11:35:00,77.85,77.88,77.72,77.73,12883.0,75.4257,75.4547,75.2997,75.3094,12883.0
2023-04-18 11:40:00,77.7,77.82,77.7,77.77,13241.0,75.2803,75.3966,75.2803,75.3481,13241.0
2023-04-18 11:45:00,77.76,77.81,77.72,77.78,11862.0,75.3385,75.3869,75.2997,75.3578,11862.0
2023-04-18 11:50:00,77.79,77.8,77.74,77.8,16560.0,75.3675,75.3772,75.3191,75.3772,16560.0
2023-04-18 11:55:00,77.8,77.8,77.75,77.79,12923.0,75.3772,75.3772,75.3288,75.3675,12923.0
2023-04-18 12:00:00,77.78,77.93,77.77,77.93,29852.0,75.3578,75.5032,75.3481,75.5032,29852.0
2023-04-18 12:05:00,77.93,77.98,77.92,77.96,16006.0,75.5032,75.5516,75.4935,75.5322,16006.0
2023-04-18 12:10:00,77.95,78.0,77.94,77.96,10635.0,75.5225,75.571,75.5129,75.5322,10635.0
2023-04-18 12:15:00,77.95,77.95,77.84,77.89,19242.0,75.5225,75.5225,75.416,75.4644,19242.0
2023-04-18 12:20:00,77.89,77.91,77.86,77.88,10824.0,75.4644,75.4838,75.4353,75.4547,10824.0
2023-04-18 12:25:00,77.88,77.91,77.84,77.89,17007.0,75.4547,75.4838,75.416,75.4644,17007.0
2023-04-18 12:30:00,77.9,77.93,77.89,77.93,9875.0,75.4741,75.5032,75.4644,75.5032,9875.0
2023-04-18 12:35:00,77.92,77.92,77.86,77.86,9479.0,75.4935,75.4935,75.4353,75.4353,9479.0
2023-04-18 12:40:00,77.86,77.86,77.8,77.81,12574.0,75.4353,75.4353,75.3772,75.3869,12574.0
2023-04-18 12:45:00,77.81,77.81,77.73,77.77,20935.0,75.3869,75.3869,75.3094,75.3481,20935.0
2023-04-18 12:50:00,77.77,77.77,77.65,77.7,32093.0,75.3481,75.3481,75.2319,75.2803,32093.0
2023-04-18 12:55:00,77.71,77.72,77.64,77.66,10425.0,75.29,75.2997,75.2222,75.2416,10425.0
2023-04-18 13:00:00,77.67,77.69,77.61,77.65,24642.0,75.2513,75.2706,75.1931,75.2319,24642.0
2023-04-18 13:05:00,77.65,77.76,77.64,77.75,20593.0,75.2319,75.3385,75.2222,75.3288,20593.0
2023-04-18 13:10:00,77.76,77.79,77.66,77.67,12526.0,75.3385,75.3675,75.2416,75.2513,12526.0
2023-04-18 13:15:00,77.67,77.67,77.56,77.56,11637.0,75.2513,75.2513,75.1447,75.1447,11637.0
2023-04-18 13:20:00,77.56,77.56,77.49,77.5,18981.0,75.1447,75.1447,75.0769,75.0866,18981.0
2023-04-18 13:25:00,77.49,77.5,77.43,77.49,24647.0,75.0769,75.0866,75.0187,75.0769,24647.0
2023-04-18 13:30:00,77.5,77.7,77.49,77.69,29052.0,75.0866,75.2803,75.0769,75.2706,29052.0
2023-04-18 13:35:00,77.7,77.75,77.69,77.73,21592.0,75.2803,75.3288,75.2706,75.3094,21592.0
2023-04-18 13:40:00,77.72,77.81,77.71,77.76,14423.0,75.2997,75.3869,75.29,75.3385,14423.0
2023-04-18 13:45:00,77.76,77.78,77.71,77.72,15249.0,75.3385,75.3578,75.29,75.2997,15249.0
2023-04-18 13:50:00,77.73,77.75,77.67,77.67,12732.0,75.3094,75.3288,75.2513,75.2513,12732.0
2023-04-18 13:55:00,77.67,77.7,77.64,77.67,24783.0,75.2513,75.2803,75.2222,75.2513,24783.0
2023-04-18 14:00:00,77.67,77.74,77.66,77.73,19636.0,75.2513,75.3191,75.2416,75.3094,19636.0
2023-04-18 14:05:00,77.73,77.74,77.66,77.73,19238.0,75.3094,75.3191,75.2416,75.3094,19238.0
2023-04-18 14:10:00,77.73,77.78,77.7,77.74,16554.0,75.3094,75.3578,75.2803,75.3191,16554.0
2023-04-18 14:15:00,77.73,77.76,77.67,77.74,19782.0,75.3094,75.3385,75.2513,75.3191,19782.0
2023-04-18 14:20:00,77.73,77.81,77.72,77.81,51018.0,75.3094,75.3869,75.2997,75.3869,51018.0
2023-04-18 14:25:00,77.82,77.88,77.81,77.83,15326.0,75.3966,75.4547,75.3869,75.4063,15326.0
2023-04-18 14:30:00,77.83,77.84,77.78,77.81,14944.0,75.4063,75.416,75.3578,75.3869,14944.0
2023-04-18 14:35:00,77.81,77.84,77.79,77.83,26481.0,75.3869,75.416,75.3675,75.4063,26481.0
2023-04-18 14:40:00,77.83,77.87,77.81,77.84,18952.0,75.4063,75.445,75.3869,75.416,18952.0
2023-04-18 14:45:00,77.84,77.86,77.73,77.78,24775.0,75.416,75.4353,75.3094,75.3578,24775.0
2023-04-18 14:50:00,77.78,77.78,77.72,77.77,27627.0,75.3578,75.3578,75.2997,75.3481,27627.0
2023-04-18 14:55:00,77.78,77.82,77.75,77.81,22461.0,75.3578,75.3966,75.3288,75.3869,22461.0
2023-04-18 15:00:00,77.81,77.85,77.79,77.84,27083.0,75.3869,75.4257,75.3675,75.416,27083.0
2023-04-18 15:05:00,77.85,77.88,77.84,77.84,16416.0,75.4257,75.4547,75.416,75.416,16416.0
2023-04-18 15:10:00,77.85,77.86,77.81,77.83,22571.0,75.4257,75.4353,75.3869,75.4063,22571.0
2023-04-18 15:15:00,77.84,77.84,77.8,77.81,26058.0,75.416,75.416,75.3772,75.3869,26058.0
2023-04-18 15:20:00,77.82,77.82,77.76,77.76,19775.0,75.3966,75.3966,75.3385,75.3385,19775.0
2023-04-18 15:25:00,77.76,77.78,77.7,77.77,64807.0,75.3385,75.3578,75.2803,75.3481,64807.0
2023-04-18 15:30:00,77.77,77.82,77.74,77.79,34765.0,75.3481,75.3966,75.3191,75.3675,34765.0
2023-04-18 15:35:00,77.8,77.8,77.68,77.7,27275.0,75.3772,75.3772,75.2609,75.2803,27275.0
2023-04-18 15:40:00,77.7,77.76,77.68,77.73,44686.0,75.2803,75.3385,75.2609,75.3094,44686.0
2023-04-18 15:45:00,77.74,77.76,77.67,77.7,49021.0,75.3191,75.3385,75.2513,75.2803,49021.0
2023-04-18 15:50:00,77.7,77.76,77.63,77.72,75207.0,75.2803,75.3385,75.2125,75.2997,75207.0
2023-04-18 15:55:00,77.73,77.83,77.72,77.76,164918.0,75.3094,75.4063,75.2997,75.3385,164918.0
2023-04-19 09:30:00,77.61,77.76,77.47,77.63,63913.0,75.1931,75.3385,75.0575,75.2125,63913.0
2023-04-19 09:35:00,77.66,77.78,77.57,77.77,20713.0,75.2416,75.3578,75.1544,75.3481,20713.0
2023-04-19 09:40:00,77.78,77.81,77.64,77.73,15586.0,75.3578,75.3869,75.2222,75.3094,15586.0
2023-04-19 09:45:00,77.75,77.78,77.59,77.65,15610.0,75.3288,75.3578,75.1738,75.2319,15610.0
2023-04-19 09:50:00,77.66,77.69,77.59,77.59,12024.0,75.2416,75.2706,75.1738,75.1738,12024.0
2023-04-19 09:55:00,77.59,77.69,77.58,77.66,10709.0,75.1738,75.2706,75.1641,75.2416,10709.0
2023-04-19 10:00:00,77.67,77.75,77.67,77.72,23221.0,75.2513,75.3288,75.2513,75.2997,23221.0
2023-04-19 10:05:00,77.71,77.81,77.69,77.8,14427.0,75.29,75.3869,75.2706,75.3772,14427.0
2023-04-19 10:10:00,77.8,77.95,77.79,77.94,17746.0,75.3772,75.5225,75.3675,75.5129,17746.0
2023-04-19 10:15:00,77.94,77.94,77.8,77.83,24829.0,75.5129,75.5129,75.3772,75.4063,24829.0
2023-04-19 10:20:00,77.82,77.9,77.82,77.85,14263.0,75.3966,75.4741,75.3966,75.4257,14263.0
2023-04-19 10:25:00,77.84,77.87,77.81,77.85,16114.0,75.416,75.445,75.3869,75.4257,16114.0
2023-04-19 10:30:00,77.84,77.91,77.83,77.87,25891.0,75.416,75.4838,75.4063,75.445,25891.0
2023-04-19 10:35:00,77.88,77.93,77.8,77.83,45490.0,75.4547,75.5032,75.3772,75.4063,45490.0
2023-04-19 10:40:00,77.83,77.88,77.8,77.88,14150.0,75.4063,75.4547,75.3772,75.4547,14150.0
2023-04-19 10:45:00,77.89,77.89,77.78,77.85,34683.0,75.4644,75.4644,75.3578,75.4257,34683.0
2023-04-19 10:50:00,77.86,77.92,77.85,77.88,16078.0,75.4353,75.4935,75.4257,75.4547,16078.0
2023-04-19 10:55:00,77.88,77.9,77.84,77.86,13430.0,75.4547,75.4741,75.416,75.4353,13430.0
2023-04-19 11:00:00,77.86,77.88,77.8,77.82,20997.0,75.4353,75.4547,75.3772,75.3966,20997.0
2023-04-19 11:05:00,77.83,77.85,77.76,77.85,13296.0,75.4063,75.4257,75.3385,75.4257,13296.0
2023-04-19 11:10:00,77.84,77.85,77.7,77.71,14002.0,75.416,75.4257,75.2803,75.29,14002.0
2023-04-19 11:15:00,77.71,77.73,77.69,77.72,18061.0,75.29,75.3094,75.2706,75.2997,18061.0
2023-04-19 11:20:00,77.72,77.77,77.71,77.74,12512.0,75.2997,75.3481,75.29,75.3191,12512.0
2023-04-19 11:25:00,77.73,77.78,77.69,77.77,12661.0,75.3094,75.3578,75.2706,75.3481,12661.0
2023-04-19 11:30:00,77.75,77.82,77.75,77.8,7564.0,75.3288,75.3966,75.3288,75.3772,7564.0
2023-04-19 11:35:00,77.8,77.88,77.77,77.88,27783.0,75.3772,75.4547,75.3481,75.4547,27783.0
2023-04-19 11:40:00,77.88,77.89,77.82,77.84,26005.0,75.4547,75.4644,75.3966,75.416,26005.0
2023-04-19 11:45:00,77.84,77.88,77.82,77.87,11651.0,75.416,75.4547,75.3966,75.445,11651.0
2023-04-19 11:50:00,77.88,77.94,77.88,77.88,7838.0,75.4547,75.5129,75.4547,75.4547,7838.0
2023-04-19 11:55:00,77.89,77.96,77.88,77.92,27043.0,75.4644,75.5322,75.4547,75.4935,27043.0
2023-04-19 12:00:00,77.91,77.94,77.86,77.87,10418.0,75.4838,75.5129,75.4353,75.445,10418.0
2023-04-19 12:05:00,77.87,77.89,77.84,77.87,8385.0,75.445,75.4644,75.416,75.445,8385.0
2023-04-19 12:10:00,77.88,77.89,77.85,77.86,7956.0,75.4547,75.4644,75.4257,75.4353,7956.0
2023-04-19 12:15:00,77.86,77.92,77.86,77.9,12183.0,75.4353,75.4935,75.4353,75.4741,12183.0
2023-04-19 12:20:00,77.9,77.92,77.87,77.9,7073.0,75.4741,75.4935,75.445,75.4741,7073.0
2023-04-19 12:25:00,77.91,77.94,77.9,77.93,7422.0,75.4838,75.5129,75.4741,75.5032,7422.0
2023-04-19 12:30:00,77.92,77.97,77.9,77.96,9518.0,75.4935,75.5419,75.4741,75.5322,9518.0
2023-04-19 12:35:00,77.95,77.98,77.9,77.91,7533.0,75.5225,75.5516,75.4741,75.4838,7533.0
2023-04-19 12:40:00,77.9,77.95,77.89,77.9,8973.0,75.4741,75.5225,75.4644,75.4741,8973.0
2023-04-19 12:45:00,77.9,77.93,77.89,77.92,5175.0,75.4741,75.5032,75.4644,75.4935,5175.0
2023-04-19 12:50:00,77.93,77.97,77.92,77.94,8217.0,75.5032,75.5419,75.4935,75.5129,8217.0
2023-04-19 12:55:00,77.93,77.96,77.87,77.93,9767.0,75.5032,75.5322,75.445,75.5032,9767.0
2023-04-19 13:00:00,77.95,77.95,77.89,77.94,7040.0,75.5225,75.5225,75.4644,75.5129,7040.0
2023-04-19 13:05:00,77.95,77.95,77.9,77.91,16151.0,75.5225,75.5225,75.4741,75.4838,16151.0
2023-04-19 13:10:00,77.92,77.96,77.92,77.94,8850.0,75.4935,75.5322,75.4935,75.5129,8850.0
2023-04-19 13:15:00,77.95,77.99,77.87,77.87,11469.0,75.5225,75.5613,75.445,75.445,11469.0
2023-04-19 13:20:00,77.88,77.9,77.85,77.88,8277.0,75.4547,75.4741,75.4257,75.4547,8277.0
2023-04-19 13:25:00,77.89,77.95,77.87,77.94,6199.0,75.4644,75.5225,75.445,75.5129,6199.0
2023-04-19 13:30:00,77.94,77.96,77.89,77.9,8334.0,75.5129,75.5322,75.4644,75.4741,8334.0
2023-04-19 13:35:00,77.89,77.9,77.82,77.83,10551.0,75.4644,75.4741,75.3966,75.4063,10551.0
2023-04-19 13:40:00,77.83,77.89,77.82,77.87,12130.0,75.4063,75.4644,75.3966,75.445,12130.0
2023-04-19 13:45:00,77.87,77.93,77.85,77.93,7965.0,75.445,75.5032,75.4257,75.5032,7965.0
2023-04-19 13:50:00,77.92,77.97,77.91,77.95,12269.0,75.4935,75.5419,75.4838,75.5225,12269.0
2023-04-19 13:55:00,77.95,77.98,77.93,77.96,14489.0,75.5225,75.5516,75.5032,75.5322,14489.0
2023-04-19 14:00:00,77.97,78.03,77.91,77.92,13033.0,75.5419,75.6,75.4838,75.4935,13033.0
2023-04-19 14:05:00,77.92,77.95,77.9,77.92,14070.0,75.4935,75.5225,75.4741,75.4935,14070.0
2023-04-19 14:10:00,77.91,77.95,77.89,77.93,16253.0,75.4838,75.5225,75.4644,75.5032,16253.0
2023-04-19 14:15:00,77.93,77.93,77.87,77.87,12645.0,75.5032,75.5032,75.445,75.445,12645.0
2023-04-19 14:20:00,77.88,77.9,77.84,77.9,15557.0,75.4547,75.4741,75.416,75.4741,15557.0
2023-04-19 14:25:00,77.9,77.93,77.88,77.93,8827.0,75.4741,75.5032,75.4547,75.5032,8827.0
2023-04-19 14:30:00,77.94,77.97,77.88,77.9,19981.0,75.5129,75.5419,75.4547,75.4741,19981.0
2023-04-19 14:35:00,77.89,77.93,77.87,77.9,9847.0,75.4644,75.5032,75.445,75.4741,9847.0
2023-04-19 14:40:00,77.9,77.95,77.9,77.94,9734.0,75.4741,75.5225,75.4741,75.5129,9734.0
2023-04-19 14:45:00,77.94,77.95,77.89,77.95,10316.0,75.5129,75.5225,75.4644,75.5225,10316.0
2023-04-19 14:50:00,77.95,77.95,77.88,77.9,10475.0,75.5225,75.5225,75.4547,75.4741,10475.0
2023-04-19 14:55:00,77.9,77.92,77.88,77.92,12521.0,75.4741,75.4935,75.4547,75.4935,12521.0
2023-04-19 15:00:00,77.92,77.92,77.87,77.92,13139.0,75.4935,75.4935,75.445,75.4935,13139.0
2023-04-19 15:05:00,77.92,77.97,77.91,77.95,13633.0,75.4935,75.5419,75.4838,75.5225,13633.0
2023-04-19 15:10:00,77.96,78.0,77.94,77.95,24901.0,75.5322,75.571,75.5129,75.5225,24901.0
2023-04-19 15:15:00,77.95,77.97,77.93,77.96,22590.0,75.5225,75.5419,75.5032,75.5322,22590.0
2023-04-19 15:20:00,77.95,78.0,77.95,78.0,27740.0,75.5225,75.571,75.5225,75.571,27740.0
2023-04-19 15:25:00,77.99,78.0,77.94,77.97,19334.0,75.5613,75.571,75.5129,75.5419,19334.0
2023-04-19 15:30:00,77.97,77.99,77.92,77.94,35526.0,75.5419,75.5613,75.4935,75.5129,35526.0
2023-04-19 15:35:00,77.94,77.99,77.91,77.99,39115.0,75.5129,75.5613,75.4838,75.5613,39115.0
2023-04-19 15:40:00,78.0,78.03,77.96,77.96,35408.0,75.571,75.6,75.5322,75.5322,35408.0
2023-04-19 15:45:00,77.95,77.96,77.86,77.9,39769.0,75.5225,75.5322,75.4353,75.4741,39769.0
2023-04-19 15:50:00,77.9,77.98,77.88,77.98,81036.0,75.4741,75.5516,75.4547,75.5516,81036.0
2023-04-19 15:55:00,77.98,78.04,77.98,78.0,151885.0,75.5516,75.6097,75.5516,75.571,151885.0
2023-04-20 09:30:00,77.99,78.34,77.75,78.32,89322.0,75.5613,75.9004,75.3288,75.881,89322.0
2023-04-20 09:35:00,78.31,78.33,78.21,78.22,17648.0,75.8713,75.8907,75.7744,75.7841,17648.0
2023-04-20 09:40:00,78.22,78.31,78.19,78.29,16976.0,75.7841,75.8713,75.7551,75.852,16976.0
2023-04-20 09:45:00,78.29,78.31,78.12,78.17,23119.0,75.852,75.8713,75.6872,75.7357,23119.0
2023-04-20 09:50:00,78.16,78.31,78.14,78.27,27567.0,75.726,75.8713,75.7066,75.8326,27567.0
2023-04-20 09:55:00,78.26,78.35,78.24,78.35,20689.0,75.8229,75.9101,75.8035,75.9101,20689.0
2023-04-20 10:00:00,78.34,78.45,78.31,78.45,41971.0,75.9004,76.007,75.8713,76.007,41971.0
2023-04-20 10:05:00,78.44,78.54,78.4,78.52,21724.0,75.9973,76.0942,75.9585,76.0748,21724.0
2023-04-20 10:10:00,78.52,78.59,78.45,78.57,23493.0,76.0748,76.1426,76.007,76.1232,23493.0
2023-04-20 10:15:00,78.59,78.66,78.58,78.65,78379.0,76.1426,76.2104,76.1329,76.2007,78379.0
2023-04-20 10:20:00,78.64,78.76,78.64,78.75,43083.0,76.1911,76.3073,76.1911,76.2976,43083.0
2023-04-20 10:25:00,78.76,78.85,78.76,78.81,20398.0,76.3073,76.3945,76.3073,76.3558,20398.0
2023-04-20 10:30:00,78.8,78.82,78.72,78.74,23739.0,76.3461,76.3654,76.2686,76.2879,23739.0
2023-04-20 10:35:00,78.75,78.89,78.75,78.79,42854.0,76.2976,76.4333,76.2976,76.3364,42854.0
2023-04-20 10:40:00,78.77,78.95,78.77,78.92,35667.0,76.317,76.4914,76.317,76.4623,35667.0
2023-04-20 10:45:00,78.93,79.0,78.93,78.97,20482.0,76.472,76.5398,76.472,76.5108,20482.0
2023-04-20 10:50:00,78.97,79.06,78.94,79.03,23275.0,76.5108,76.598,76.4817,76.5689,23275.0
2023-04-20 10:55:00,79.03,79.06,78.86,78.91,46106.0,76.5689,76.598,76.4042,76.4526,46106.0
2023-04-20 11:00:00,78.92,79.06,78.92,79.06,20564.0,76.4623,76.598,76.4623,76.598,20564.0
2023-04-20 11:05:00,79.06,79.12,78.99,79.11,15309.0,76.598,76.6561,76.5302,76.6464,15309.0
2023-04-20 11:10:00,79.12,79.21,79.09,79.15,20324.0,76.6561,76.7433,76.627,76.6852,20324.0
2023-04-20 11:15:00,79.15,79.19,79.03,79.06,31123.0,76.6852,76.7239,76.5689,76.598,31123.0
2023-04-20 11:20:00,79.06,79.15,79.06,79.12,23480.0,76.598,76.6852,76.598,76.6561,23480.0
2023-04-20 11:25:00,79.12,79.12,79.05,79.09,44858.0,76.6561,76.6561,76.5883,76.627,44858.0
2023-04-20 11:30:00,79.09,79.09,78.96,78.98,32936.0,76.627,76.627,76.5011,76.5205,32936.0
2023-04-20 11:35:00,78.98,79.07,78.95,79.02,33572.0,76.5205,76.6077,76.4914,76.5592,33572.0
2023-04-20 11:40:00,79.02,79.06,78.95,78.95,21572.0,76.5592,76.598,76.4914,76.4914,21572.0
2023-04-20 11:45:00,78.94,78.98,78.9,78.92,25216.0,76.4817,76.5205,76.443,76.4623,25216.0
2023-04-20 11:50:00,78.93,78.99,78.83,78.83,40165.0,76.472,76.5302,76.3751,76.3751,40165.0
2023-04-20 11:55:00,78.83,78.93,78.82,78.87,84458.0,76.3751,76.472,76.3654,76.4139,84458.0
2023-04-20 12:00:00,78.87,78.88,78.76,78.84,25468.0,76.4139,76.4236,76.3073,76.3848,25468.0
2023-04-20 12:05:00,78.84,78.92,78.82,78.89,11334.0,76.3848,76.4623,76.3654,76.4333,11334.0
2023-04-20 12:10:00,78.88,78.94,78.87,78.91,15722.0,76.4236,76.4817,76.4139,76.4526,15722.0
2023-04-20 12:15:00,78.93,78.97,78.89,78.92,15825.0,76.472,76.5108,76.4333,76.4623,15825.0
2023-04-20 12:20:00,78.92,78.96,78.87,78.9,21918.0,76.4623,76.5011,76.4139,76.443,21918.0
2023-04-20 12:25:00,78.89,78.99,78.88,78.97,22736.0,76.4333,76.5302,76.4236,76.5108,22736.0
2023-04-20 12:30:00,78.97,78.98,78.89,78.92,13635.0,76.5108,76.5205,76.4333,76.4623,13635.0
2023-04-20 12:35:00,78.9,78.94,78.84,78.88,29533.0,76.443,76.4817,76.3848,76.4236,29533.0
2023-04-20 12:40:00,78.87,78.88,78.85,78.87,9463.0,76.4139,76.4236,76.3945,76.4139,9463.0
2023-04-20 12:45:00,78.88,78.9,78.83,78.84,14200.0,76.4236,76.443,76.3751,76.3848,14200.0
2023-04-20 12:50:00,78.83,78.84,78.75,78.81,12983.0,76.3751,76.3848,76.2976,76.3558,12983.0
2023-04-20 12:55:00,78.81,78.81,78.74,78.77,19681.0,76.3558,76.3558,76.2879,76.317,19681.0
2023-04-20 13:00:00,78.78,78.78,78.7,78.73,25464.0,76.3267,76.3267,76.2492,76.2783,25464.0
2023-04-20 13:05:00,78.73,78.78,78.73,78.76,66261.0,76.2783,76.3267,76.2783,76.3073,66261.0
2023-04-20 13:10:00,78.75,78.77,78.71,78.77,16206.0,76.2976,76.317,76.2589,76.317,16206.0
2023-04-20 13:15:00,78.77,78.78,78.71,78.72,17261.0,76.317,76.3267,76.2589,76.2686,17261.0
2023-04-20 13:20:00,78.73,78.73,78.68,78.72,13995.0,76.2783,76.2783,76.2298,76.2686,13995.0
2023-04-20 13:25:00,78.72,78.76,78.69,78.74,15126.0,76.2686,76.3073,76.2395,76.2879,15126.0
2023-04-20 13:30:00,78.75,78.85,78.75,78.84,12603.0,76.2976,76.3945,76.2976,76.3848,12603.0
2023-04-20 13:35:00,78.84,78.86,78.82,78.85,11663.0,76.3848,76.4042,76.3654,76.3945,11663.0
2023-04-20 13:40:00,78.86,78.89,78.85,78.88,8095.0,76.4042,76.4333,76.3945,76.4236,8095.0
2023-04-20 13:45:00,78.88,78.88,78.82,78.87,16052.0,76.4236,76.4236,76.3654,76.4139,16052.0
2023-04-20 13:50:00,78.87,78.91,78.81,78.9,10597.0,76.4139,76.4526,76.3558,76.443,10597.0
2023-04-20 13:55:00,78.89,78.9,78.81,78.86,14334.0,76.4333,76.443,76.3558,76.4042,14334.0
2023-04-20 14:00:00,78.85,78.86,78.74,78.77,16202.0,76.3945,76.4042,76.2879,76.317,16202.0
2023-04-20 14:05:00,78.76,78.79,78.7,78.79,19063.0,76.3073,76.3364,76.2492,76.3364,19063.0
2023-04-20 14:10:00,78.8,78.8,78.75,78.78,10680.0,76.3461,76.3461,76.2976,76.3267,10680.0
2023-04-20 14:15:00,78.78,78.8,78.72,78.75,16468.0,76.3267,76.3461,76.2686,76.2976,16468.0
2023-04-20 14:20:00,78.75,78.75,78.66,78.67,19687.0,76.2976,76.2976,76.2104,76.2201,19687.0
2023-04-20 14:25:00,78.67,78.74,78.67,78.71,21231.0,76.2201,76.2879,76.2201,76.2589,21231.0
2023-04-20 14:30:00,78.72,78.73,78.62,78.63,16204.0,76.2686,76.2783,76.1717,76.1814,16204.0
2023-04-20 14:35:00,78.63,78.63,78.54,78.61,103599.0,76.1814,76.1814,76.0942,76.162,103599.0
2023-04-20 14:40:00,78.62,78.64,78.59,78.64,23672.0,76.1717,76.1911,76.1426,76.1911,23672.0
2023-04-20 14:45:00,78.64,78.74,78.63,78.7,32708.0,76.1911,76.2879,76.1814,76.2492,32708.0
2023-04-20 14:50:00,78.71,78.8,78.71,78.8,14631.0,76.2589,76.3461,76.2589,76.3461,14631.0
2023-04-20 14:55:00,78.79,78.79,78.71,78.78,12648.0,76.3364,76.3364,76.2589,76.3267,12648.0
2023-04-20 15:00:00,78.78,78.84,78.74,78.76,20303.0,76.3267,76.3848,76.2879,76.3073,20303.0
2023-04-20 15:05:00,78.77,78.78,78.7,78.73,14896.0,76.317,76.3267,76.2492,76.2783,14896.0
2023-04-20 15:10:00,78.72,78.72,78.6,78.61,19474.0,76.2686,76.2686,76.1523,76.162,19474.0
2023-04-20 15:15:00,78.61,78.64,78.57,78.63,25554.0,76.162,76.1911,76.1232,76.1814,25554.0
2023-04-20 15:20:00,78.61,78.7,78.55,78.65,34051.0,76.162,76.2492,76.1039,76.2007,34051.0
2023-04-20 15:25:00,78.65,78.67,78.59,78.61,35958.0,76.2007,76.2201,76.1426,76.162,35958.0
2023-04-20 15:30:00,78.62,78.79,78.62,78.78,26001.0,76.1717,76.3364,76.1717,76.3267,26001.0
2023-04-20 15:35:00,78.78,78.82,78.71,78.81,42610.0,76.3267,76.3654,76.2589,76.3558,42610.0
2023-04-20 15:40:00,78.81,78.84,78.74,78.76,72165.0,76.3558,76.3848,76.2879,76.3073,72165.0
2023-04-20 15:45:00,78.76,78.77,78.68,78.72,71527.0,76.3073,76.317,76.2298,76.2686,71527.0
2023-04-20 15:50:00,78.71,78.88,78.67,78.84,82382.0,76.2589,76.4236,76.2201,76.3848,82382.0
2023-04-20 15:55:00,78.85,79.09,78.85,79.08,343210.0,76.3945,76.627,76.3945,76.6174,343210.0
2023-04-21 09:30:00,79.43,79.54,79.32,79.46,131322.0,76.9565,77.063,76.8499,76.9855,131322.0
2023-04-21 09:35:00,79.5,79.71,79.44,79.46,29043.0,77.0243,77.2277,76.9661,76.9855,29043.0
2023-04-21 09:40:00,79.48,79.53,79.41,79.43,20737.0,77.0049,77.0533,76.9371,76.9565,20737.0
2023-04-21 09:45:00,79.45,79.54,79.42,79.42,21091.0,76.9758,77.063,76.9468,76.9468,21091.0
2023-04-21 09:50:00,79.43,79.47,79.32,79.4,25517.0,76.9565,76.9952,76.8499,76.9274,25517.0
2023-04-21 09:55:00,79.42,79.42,79.23,79.26,12086.0,76.9468,76.9468,76.7627,76.7917,12086.0
2023-04-21 10:00:00,79.26,79.26,79.0,79.05,23285.0,76.7917,76.7917,76.5398,76.5883,23285.0
2023-04-21 10:05:00,79.06,79.14,79.06,79.08,20123.0,76.598,76.6755,76.598,76.6174,20123.0
2023-04-21 10:10:00,79.08,79.12,79.01,79.09,23886.0,76.6174,76.6561,76.5495,76.627,23886.0
2023-04-21 10:15:00,79.09,79.2,79.02,79.19,36607.0,76.627,76.7336,76.5592,76.7239,36607.0
2023-04-21 10:20:00,79.19,79.27,79.19,79.25,25841.0,76.7239,76.8014,76.7239,76.7821,25841.0
2023-04-21 10:25:00,79.25,79.32,79.21,79.21,48152.0,76.7821,76.8499,76.7433,76.7433,48152.0
2023-04-21 10:30:00,79.22,79.3,79.16,79.18,19563.0,76.753,76.8305,76.6949,76.7142,19563.0
2023-04-21 10:35:00,79.17,79.23,79.12,79.13,19831.0,76.7045,76.7627,76.6561,76.6658,19831.0
2023-04-21 10:40:00,79.14,79.17,78.94,78.94,21344.0,76.6755,76.7045,76.4817,76.4817,21344.0
2023-04-21 10:45:00,78.95,79.02,78.91,78.94,30933.0,76.4914,76.5592,76.4526,76.4817,30933.0
2023-04-21 10:50:00,78.96,79.01,78.91,78.94,21050.0,76.5011,76.5495,76.4526,76.4817,21050.0
2023-04-21 10:55:00,78.95,78.97,78.82,78.91,39640.0,76.4914,76.5108,76.3654,76.4526,39640.0
2023-04-21 11:00:00,78.91,78.99,78.83,78.97,15046.0,76.4526,76.5302,76.3751,76.5108,15046.0
2023-04-21 11:05:00,78.96,78.96,78.9,78.95,23461.0,76.5011,76.5011,76.443,76.4914,23461.0
2023-04-21 11:10:00,78.95,78.96,78.91,78.94,16855.0,76.4914,76.5011,76.4526,76.4817,16855.0
2023-04-21 11:15:00,78.94,78.95,78.88,78.93,16029.0,76.4817,76.4914,76.4236,76.472,16029.0
2023-04-21 11:20:00,78.92,79.01,78.92,78.97,16409.0,76.4623,76.5495,76.4623,76.5108,16409.0
2023-04-21 11:25:00,78.97,78.97,78.89,78.91,13364.0,76.5108,76.5108,76.4333,76.4526,13364.0
2023-04-21 11:30:00,78.91,78.92,78.85,78.92,23505.0,76.4526,76.4623,76.3945,76.4623,23505.0
2023-04-21 11:35:00,78.92,78.92,78.83,78.89,17281.0,76.4623,76.4623,76.3751,76.4333,17281.0
2023-04-21 11:40:00,78.9,78.95,78.88,78.89,29063.0,76.443,76.4914,76.4236,76.4333,29063.0
2023-04-21 11:45:00,78.89,78.92,78.77,78.78,12086.0,76.4333,76.4623,76.317,76.3267,12086.0
2023-04-21 11:50:00,78.78,78.9,78.78,78.9,9924.0,76.3267,76.443,76.3267,76.443,9924.0
2023-04-21 11:55:00,78.9,78.95,78.89,78.93,20380.0,76.443,76.4914,76.4333,76.472,20380.0
2023-04-21 12:00:00,78.94,78.96,78.88,78.91,14215.0,76.4817,76.5011,76.4236,76.4526,14215.0
2023-04-21 12:05:00,78.91,78.93,78.86,78.88,13542.0,76.4526,76.472,76.4042,76.4236,13542.0
2023-04-21 12:10:00,78.88,78.91,78.86,78.86,18982.0,76.4236,76.4526,76.4042,76.4042,18982.0
2023-04-21 12:15:00,78.87,78.91,78.84,78.88,18001.0,76.4139,76.4526,76.3848,76.4236,18001.0
2023-04-21 12:20:00,78.88,78.89,78.81,78.88,20263.0,76.4236,76.4333,76.3558,76.4236,20263.0
2023-04-21 12:25:00,78.88,78.88,78.79,78.8,14057.0,76.4236,76.4236,76.3364,76.3461,14057.0
2023-04-21 12:30:00,78.81,78.85,78.74,78.84,35502.0,76.3558,76.3945,76.2879,76.3848,35502.0
2023-04-21 12:35:00,78.85,78.87,78.81,78.85,38414.0,76.3945,76.4139,76.3558,76.3945,38414.0
2023-04-21 12:40:00,78.85,78.91,78.83,78.9,11797.0,76.3945,76.4526,76.3751,76.443,11797.0
2023-04-21 12:45:00,78.89,78.89,78.85,78.87,8350.0,76.4333,76.4333,76.3945,76.4139,8350.0
2023-04-21 12:50:00,78.86,78.88,78.81,78.81,17497.0,76.4042,76.4236,76.3558,76.3558,17497.0
2023-04-21 12:55:00,78.82,78.84,78.79,78.81,14515.0,76.3654,76.3848,76.3364,76.3558,14515.0
2023-04-21 13:00:00,78.81,78.84,78.79,78.82,11754.0,76.3558,76.3848,76.3364,76.3654,11754.0
2023-04-21 13:05:00,78.83,78.93,78.81,78.92,10253.0,76.3751,76.472,76.3558,76.4623,10253.0
2023-04-21 13:10:00,78.92,78.99,78.91,78.98,8592.0,76.4623,76.5302,76.4526,76.5205,8592.0
2023-04-21 13:15:00,78.97,78.98,78.94,78.95,12232.0,76.5108,76.5205,76.4817,76.4914,12232.0
2023-04-21 13:20:00,78.95,79.02,78.94,79.0,10594.0,76.4914,76.5592,76.4817,76.5398,10594.0
2023-04-21 13:25:00,79.0,79.03,78.98,79.02,9727.0,76.5398,76.5689,76.5205,76.5592,9727.0
2023-04-21 13:30:00,79.03,79.07,79.01,79.06,7643.0,76.5689,76.6077,76.5495,76.598,7643.0
2023-04-21 13:35:00,79.06,79.08,79.01,79.02,27786.0,76.598,76.6174,76.5495,76.5592,27786.0
2023-04-21 13:40:00,79.03,79.08,79.0,79.04,26507.0,76.5689,76.6174,76.5398,76.5786,26507.0
2023-04-21 13:45:00,79.04,79.05,79.01,79.04,22109.0,76.5786,76.5883,76.5495,76.5786,22109.0
2023-04-21 13:50:00,79.04,79.05,78.95,78.98,21043.0,76.5786,76.5883,76.4914,76.5205,21043.0
2023-04-21 13:55:00,78.98,78.98,78.91,78.95,23685.0,76.5205,76.5205,76.4526,76.4914,23685.0
2023-04-21 14:00:00,78.95,78.97,78.94,78.96,18594.0,76.4914,76.5108,76.4817,76.5011,18594.0
2023-04-21 14:05:00,78.97,78.97,78.91,78.91,10873.0,76.5108,76.5108,76.4526,76.4526,10873.0
2023-04-21 14:10:00,78.91,78.94,78.89,78.92,16108.0,76.4526,76.4817,76.4333,76.4623,16108.0
2023-04-21 14:15:00,78.93,78.95,78.87,78.87,21145.0,76.472,76.4914,76.4139,76.4139,21145.0
2023-04-21 14:20:00,78.87,78.89,78.84,78.85,13085.0,76.4139,76.4333,76.3848,76.3945,13085.0
2023-04-21 14:25:00,78.86,78.88,78.81,78.82,18446.0,76.4042,76.4236,76.3558,76.3654,18446.0
2023-04-21 14:30:00,78.83,78.86,78.8,78.81,13556.0,76.3751,76.4042,76.3461,76.3558,13556.0
2023-04-21 14:35:00,78.81,78.82,78.77,78.81,12196.0,76.3558,76.3654,76.317,76.3558,12196.0
2023-04-21 14:40:00,78.81,78.82,78.72,78.73,13550.0,76.3558,76.3654,76.2686,76.2783,13550.0
2023-04-21 14:45:00,78.73,78.73,78.62,78.66,23533.0,76.2783,76.2783,76.1717,76.2104,23533.0
2023-04-21 14:50:00,78.66,78.66,78.53,78.55,22892.0,76.2104,76.2104,76.0845,76.1039,22892.0
2023-04-21 14:55:00,78.54,78.6,78.53,78.6,44427.0,76.0942,76.1523,76.0845,76.1523,44427.0
2023-04-21 15:00:00,78.59,78.62,78.56,78.56,71175.0,76.1426,76.1717,76.1135,76.1135,71175.0
2023-04-21 15:05:00,78.56,78.57,78.51,78.55,33790.0,76.1135,76.1232,76.0651,76.1039,33790.0
2023-04-21 15:10:00,78.55,78.57,78.52,78.53,30410.0,76.1039,76.1232,76.0748,76.0845,30410.0
2023-04-21 15:15:00,78.53,78.53,78.47,78.48,30052.0,76.0845,76.0845,76.0263,76.036,30052.0
2023-04-21 15:20:00,78.48,78.52,78.45,78.49,31867.0,76.036,76.0748,76.007,76.0457,31867.0
2023-04-21 15:25:00,78.49,78.51,78.46,78.51,32618.0,76.0457,76.0651,76.0167,76.0651,32618.0
2023-04-21 15:30:00,78.51,78.53,78.46,78.47,49839.0,76.0651,76.0845,76.0167,76.0263,49839.0
2023-04-21 15:35:00,78.47,78.51,78.46,78.46,43738.0,76.0263,76.0651,76.0167,76.0167,43738.0
2023-04-21 15:40:00,78.47,78.52,78.4,78.43,57132.0,76.0263,76.0748,75.9585,75.9876,57132.0
2023-04-21 15:45:00,78.42,78.52,78.39,78.4,77640.0,75.9779,76.0748,75.9488,75.9585,77640.0
2023-04-21 15:50:00,78.41,78.46,78.37,78.41,234883.0,75.9682,76.0167,75.9295,75.9682,234883.0
2023-04-21 15:55:00,78.42,78.48,78.36,78.44,414342.0,75.9779,76.036,75.9198,75.9973,414342.0
2023-04-24 09:30:00,78.8,78.89,78.69,78.69,103547.0,76.3461,76.4333,76.2395,76.2395,103547.0
2023-04-24 09:35:00,78.69,78.69,78.43,78.52,51661.0,76.2395,76.2395,75.9876,76.0748,51661.0
2023-04-24 09:40:00,78.51,78.74,78.51,78.71,50751.0,76.0651,76.2879,76.0651,76.2589,50751.0
2023-04-24 09:45:00,78.71,78.83,78.7,78.77,38832.0,76.2589,76.3751,76.2492,76.317,38832.0
2023-04-24 09:50:00,78.76,78.86,78.72,78.8,33613.0,76.3073,76.4042,76.2686,76.3461,33613.0
2023-04-24 09:55:00,78.8,78.82,78.65,78.65,31382.0,76.3461,76.3654,76.2007,76.2007,31382.0
2023-04-24 10:00:00,78.64,78.68,78.51,78.52,19260.0,76.1911,76.2298,76.0651,76.0748,19260.0
2023-04-24 10:05:00,78.5,78.51,78.33,78.34,24342.0,76.0554,76.0651,75.8907,75.9004,24342.0
2023-04-24 10:10:00,78.35,78.37,78.23,78.3,28052.0,75.9101,75.9295,75.7938,75.8616,28052.0
2023-04-24 10:15:00,78.3,78.32,78.23,78.26,49541.0,75.8616,75.881,75.7938,75.8229,49541.0
2023-04-24 10:20:00,78.26,78.31,78.22,78.26,38312.0,75.8229,75.8713,75.7841,75.8229,38312.0
2023-04-24 10:25:00,78.26,78.38,78.24,78.36,27581.0,75.8229,75.9392,75.8035,75.9198,27581.0
2023-04-24 10:30:00,78.37,78.5,78.35,78.45,26308.0,75.9295,76.0554,75.9101,76.007,26308.0
2023-04-24 10:35:00,78.47,78.53,78.34,78.41,27352.0,76.0263,76.0845,75.9004,75.9682,27352.0
2023-04-24 10:40:00,78.41,78.42,78.25,78.25,28505.0,75.9682,75.9779,75.8132,75.8132,28505.0
2023-04-24 10:45:00,78.26,78.34,78.25,78.31,22038.0,75.8229,75.9004,75.8132,75.8713,22038.0
2023-04-24 10:50:00,78.32,78.33,78.21,78.26,31939.0,75.881,75.8907,75.7744,75.8229,31939.0
2023-04-24 10:55:00,78.25,78.33,78.23,78.29,46681.0,75.8132,75.8907,75.7938,75.852,46681.0
2023-04-24 11:00:00,78.29,78.29,78.24,78.26,34377.0,75.852,75.852,75.8035,75.8229,34377.0
2023-04-24 11:05:00,78.26,78.31,78.24,78.29,28077.0,75.8229,75.8713,75.8035,75.852,28077.0
2023-04-24 11:10:00,78.28,78.35,78.25,78.25,24889.0,75.8423,75.9101,75.8132,75.8132,24889.0
2023-04-24 11:15:00,78.25,78.33,78.24,78.32,29551.0,75.8132,75.8907,75.8035,75.881,29551.0
2023-04-24 11:20:00,78.32,78.34,78.27,78.31,21828.0,75.881,75.9004,75.8326,75.8713,21828.0
2023-04-24 11:25:00,78.3,78.31,78.22,78.27,17495.0,75.8616,75.8713,75.7841,75.8326,17495.0
2023-04-24 11:30:00,78.27,78.31,78.27,78.31,25548.0,75.8326,75.8713,75.8326,75.8713,25548.0
2023-04-24 11:35:00,78.31,78.36,78.3,78.32,30860.0,75.8713,75.9198,75.8616,75.881,30860.0
2023-04-24 11:40:00,78.32,78.36,78.29,78.34,24487.0,75.881,75.9198,75.852,75.9004,24487.0
2023-04-24 11:45:00,78.34,78.5,78.31,78.44,42770.0,75.9004,76.0554,75.8713,75.9973,42770.0
2023-04-24 11:50:00,78.45,78.45,78.4,78.41,20666.0,76.007,76.007,75.9585,75.9682,20666.0
2023-04-24 11:55:00,78.41,78.43,78.37,78.37,25212.0,75.9682,75.9876,75.9295,75.9295,25212.0
2023-04-24 12:00:00,78.37,78.42,78.35,78.39,22462.0,75.9295,75.9779,75.9101,75.9488,22462.0
2023-04-24 12:05:00,78.4,78.41,78.34,78.34,16643.0,75.9585,75.9682,75.9004,75.9004,16643.0
2023-04-24 12:10:00,78.34,78.34,78.24,78.24,17293.0,75.9004,75.9004,75.8035,75.8035,17293.0
2023-04-24 12:15:00,78.23,78.24,78.18,78.19,39242.0,75.7938,75.8035,75.7454,75.7551,39242.0
2023-04-24 12:20:00,78.19,78.22,78.14,78.2,35958.0,75.7551,75.7841,75.7066,75.7648,35958.0
2023-04-24 12:25:00,78.2,78.23,78.15,78.22,25445.0,75.7648,75.7938,75.7163,75.7841,25445.0
2023-04-24 12:30:00,78.22,78.28,78.21,78.27,23178.0,75.7841,75.8423,75.7744,75.8326,23178.0
2023-04-24 12:35:00,78.27,78.4,78.26,78.4,26154.0,75.8326,75.9585,75.8229,75.9585,26154.0
2023-04-24 12:40:00,78.41,78.5,78.37,78.49,17822.0,75.9682,76.0554,75.9295,76.0457,17822.0
2023-04-24 12:45:00,78.5,78.54,78.41,78.46,28197.0,76.0554,76.0942,75.9682,76.0167,28197.0
2023-04-24 12:50:00,78.46,78.47,78.41,78.41,15992.0,76.0167,76.0263,75.9682,75.9682,15992.0
2023-04-24 12:55:00,78.41,78.44,78.38,78.44,12637.0,75.9682,75.9973,75.9392,75.9973,12637.0
2023-04-24 13:00:00,78.44,78.44,78.36,78.38,8348.0,75.9973,75.9973,75.9198,75.9392,8348.0
2023-04-24 13:05:00,78.38,78.38,78.32,78.33,14979.0,75.9392,75.9392,75.881,75.8907,14979.0
2023-04-24 13:10:00,78.34,78.38,78.32,78.35,12524.0,75.9004,75.9392,75.881,75.9101,12524.0
2023-04-24 13:15:00,78.34,78.35,78.29,78.32,17538.0,75.9004,75.9101,75.852,75.881,17538.0
2023-04-24 13:20:00,78.33,78.36,78.28,78.32,23379.0,75.8907,75.9198,75.8423,75.881,23379.0
2023-04-24 13:25:00,78.33,78.35,78.32,78.33,6732.0,75.8907,75.9101,75.881,75.8907,6732.0
2023-04-24 13:30:00,78.34,78.45,78.33,78.45,13829.0,75.9004,76.007,75.8907,76.007,13829.0
2023-04-24 13:35:00,78.45,78.46,78.42,78.44,23548.0,76.007,76.0167,75.9779,75.9973,23548.0
2023-04-24 13:40:00,78.44,78.44,78.35,78.37,16174.0,75.9973,75.9973,75.9101,75.9295,16174.0
2023-04-24 13:45:00,78.38,78.38,78.33,78.36,14129.0,75.9392,75.9392,75.8907,75.9198,14129.0
2023-04-24 13:50:00,78.36,78.38,78.34,78.38,13495.0,75.9198,75.9392,75.9004,75.9392,13495.0
2023-04-24 13:55:00,78.38,78.42,78.35,78.37,12261.0,75.9392,75.9779,75.9101,75.9295,12261.0
2023-04-24 14:00:00,78.37,78.44,78.37,78.41,17800.0,75.9295,75.9973,75.9295,75.9682,17800.0
2023-04-24 14:05:00,78.41,78.42,78.33,78.34,22282.0,75.9682,75.9779,75.8907,75.9004,22282.0
2023-04-24 14:10:00,78.34,78.35,78.31,78.33,14493.0,75.9004,75.9101,75.8713,75.8907,14493.0
2023-04-24 14:15:00,78.33,78.34,78.27,78.32,20595.0,75.8907,75.9004,75.8326,75.881,20595.0
2023-04-24 14:20:00,78.31,78.36,78.29,78.3,13345.0,75.8713,75.9198,75.852,75.8616,13345.0
2023-04-24 14:25:00,78.3,78.35,78.28,78.34,17352.0,75.8616,75.9101,75.8423,75.9004,17352.0
2023-04-24 14:30:00,78.35,78.38,78.33,78.38,13984.0,75.9101,75.9392,75.8907,75.9392,13984.0
2023-04-24 14:35:00,78.38,78.39,78.33,78.34,9628.0,75.9392,75.9488,75.8907,75.9004,9628.0
2023-04-24 14:40:00,78.34,78.36,78.3,78.31,23592.0,75.9004,75.9198,75.8616,75.8713,23592.0
2023-04-24 14:45:00,78.31,78.38,78.27,78.36,16713.0,75.8713,75.9392,75.8326,75.9198,16713.0
2023-04-24 14:50:00,78.37,78.38,78.33,78.36,18410.0,75.9295,75.9392,75.8907,75.9198,18410.0
2023-04-24 14:55:00,78.37,78.4,78.33,78.34,14405.0,75.9295,75.9585,75.8907,75.9004,14405.0
2023-04-24 15:00:00,78.34,78.43,78.34,78.42,19196.0,75.9004,75.9876,75.9004,75.9779,19196.0
2023-04-24 15:05:00,78.42,78.43,78.34,78.38,43625.0,75.9779,75.9876,75.9004,75.9392,43625.0
2023-04-24 15:10:00,78.38,78.41,78.34,78.39,32991.0,75.9392,75.9682,75.9004,75.9488,32991.0
2023-04-24 15:15:00,78.38,78.39,78.33,78.37,32359.0,75.9392,75.9488,75.8907,75.9295,32359.0
2023-04-24 15:20:00,78.37,78.38,78.31,78.33,42062.0,75.9295,75.9392,75.8713,75.8907,42062.0
2023-04-24 15:25:00,78.35,78.4,78.34,78.37,43793.0,75.9101,75.9585,75.9004,75.9295,43793.0
2023-04-24 15:30:00,78.37,78.39,78.33,78.36,44318.0,75.9295,75.9488,75.8907,75.9198,44318.0
2023-04-24 15:35:00,78.35,78.37,78.26,78.27,59790.0,75.9101,75.9295,75.8229,75.8326,59790.0
2023-04-24 15:40:00,78.28,78.34,78.27,78.3,44595.0,75.8423,75.9004,75.8326,75.8616,44595.0
2023-04-24 15:45:00,78.29,78.34,78.27,78.29,67692.0,75.852,75.9004,75.8326,75.852,67692.0
2023-04-24 15:50:00,78.31,78.4,78.25,78.36,124836.0,75.8713,75.9585,75.8132,75.9198,124836.0
2023-04-24 15:55:00,78.36,78.54,78.34,78.53,413193.0,75.9198,76.0942,75.9004,76.0845,413193.0
2023-04-25 09:30:00,78.31,78.46,78.28,78.37,89417.0,75.8713,76.0167,75.8423,75.9295,89417.0
2023-04-25 09:35:00,78.36,78.38,78.22,78.23,25993.0,75.9198,75.9392,75.7841,75.7938,25993.0
2023-04-25 09:40:00,78.23,78.26,78.12,78.17,23939.0,75.7938,75.8229,75.6872,75.7357,23939.0
2023-04-25 09:45:00,78.17,78.26,78.03,78.09,52939.0,75.7357,75.8229,75.6,75.6582,52939.0
2023-04-25 09:50:00,78.1,78.18,78.04,78.12,56954.0,75.6679,75.7454,75.6097,75.6872,56954.0
2023-04-25 09:55:00,78.12,78.22,78.11,78.17,22420.0,75.6872,75.7841,75.6776,75.7357,22420.0
2023-04-25 10:00:00,78.17,78.33,78.17,78.24,26015.0,75.7357,75.8907,75.7357,75.8035,26015.0
2023-04-25 10:05:00,78.25,78.29,78.21,78.25,59023.0,75.8132,75.852,75.7744,75.8132,59023.0
2023-04-25 10:10:00,78.24,78.29,78.19,78.22,44461.0,75.8035,75.852,75.7551,75.7841,44461.0
2023-04-25 10:15:00,78.24,78.38,78.22,78.35,30297.0,75.8035,75.9392,75.7841,75.9101,30297.0
2023-04-25 10:20:00,78.34,78.37,78.28,78.3,25156.0,75.9004,75.9295,75.8423,75.8616,25156.0
2023-04-25 10:25:00,78.3,78.33,78.26,78.29,31166.0,75.8616,75.8907,75.8229,75.852,31166.0
2023-04-25 10:30:00,78.29,78.3,78.2,78.2,29922.0,75.852,75.8616,75.7648,75.7648,29922.0
2023-04-25 10:35:00,78.19,78.21,78.13,78.16,40776.0,75.7551,75.7744,75.6969,75.726,40776.0
2023-04-25 10:40:00,78.17,78.21,78.09,78.11,20858.0,75.7357,75.7744,75.6582,75.6776,20858.0
2023-04-25 10:45:00,78.12,78.21,78.08,78.17,29254.0,75.6872,75.7744,75.6485,75.7357,29254.0
2023-04-25 10:50:00,78.18,78.32,78.18,78.29,16213.0,75.7454,75.881,75.7454,75.852,16213.0
2023-04-25 10:55:00,78.29,78.3,78.27,78.29,21485.0,75.852,75.8616,75.8326,75.852,21485.0
2023-04-25 11:00:00,78.29,78.29,78.23,78.26,17062.0,75.852,75.852,75.7938,75.8229,17062.0
2023-04-25 11:05:00,78.27,78.28,78.21,78.26,37412.0,75.8326,75.8423,75.7744,75.8229,37412.0
2023-04-25 11:10:00,78.27,78.31,78.25,78.3,37614.0,75.8326,75.8713,75.8132,75.8616,37614.0
2023-04-25 11:15:00,78.29,78.29,78.22,78.24,16133.0,75.852,75.852,75.7841,75.8035,16133.0
2023-04-25 11:20:00,78.25,78.28,78.14,78.17,26547.0,75.8132,75.8423,75.7066,75.7357,26547.0
2023-04-25 11:25:00,78.18,78.27,78.15,78.16,15345.0,75.7454,75.8326,75.7163,75.726,15345.0
2023-04-25 11:30:00,78.16,78.18,78.07,78.11,14448.0,75.726,75.7454,75.6388,75.6776,14448.0
2023-04-25 11:35:00,78.1,78.11,77.99,78.0,14401.0,75.6679,75.6776,75.5613,75.571,14401.0
2023-04-25 11:40:00,77.99,77.99,77.86,77.95,27767.0,75.5613,75.5613,75.4353,75.5225,27767.0
2023-04-25 11:45:00,77.95,77.96,77.91,77.95,28905.0,75.5225,75.5322,75.4838,75.5225,28905.0
2023-04-25 11:50:00,77.95,77.95,77.88,77.92,15163.0,75.5225,75.5225,75.4547,75.4935,15163.0
2023-04-25 11:55:00,77.92,77.93,77.85,77.86,10563.0,75.4935,75.5032,75.4257,75.4353,10563.0
2023-04-25 12:00:00,77.85,77.87,77.74,77.74,11436.0,75.4257,75.445,75.3191,75.3191,11436.0
2023-04-25 12:05:00,77.75,77.76,77.68,77.75,15137.0,75.3288,75.3385,75.2609,75.3288,15137.0
2023-04-25 12:10:00,77.75,77.75,77.69,77.69,24260.0,75.3288,75.3288,75.2706,75.2706,24260.0
2023-04-25 12:15:00,77.69,77.73,77.66,77.7,33607.0,75.2706,75.3094,75.2416,75.2803,33607.0
2023-04-25 12:20:00,77.7,77.73,77.6,77.61,67343.0,75.2803,75.3094,75.1834,75.1931,67343.0
2023-04-25 12:25:00,77.61,77.61,77.53,77.59,35832.0,75.1931,75.1931,75.1156,75.1738,35832.0
2023-04-25 12:30:00,77.6,77.63,77.46,77.47,27245.0,75.1834,75.2125,75.0478,75.0575,27245.0
2023-04-25 12:35:00,77.47,77.48,77.4,77.41,25829.0,75.0575,75.0672,74.9897,74.9994,25829.0
2023-04-25 12:40:00,77.41,77.47,77.4,77.45,27861.0,74.9994,75.0575,74.9897,75.0381,27861.0
2023-04-25 12:45:00,77.45,77.46,77.33,77.33,21868.0,75.0381,75.0478,74.9218,74.9218,21868.0
2023-04-25 12:50:00,77.33,77.35,77.24,77.26,18251.0,74.9218,74.9412,74.8347,74.854,18251.0
2023-04-25 12:55:00,77.26,77.3,77.21,77.22,13170.0,74.854,74.8928,74.8056,74.8153,13170.0
2023-04-25 13:00:00,77.23,77.24,77.16,77.17,15338.0,74.825,74.8347,74.7571,74.7668,15338.0
2023-04-25 13:05:00,77.16,77.21,77.1,77.11,10783.0,74.7571,74.8056,74.699,74.7087,10783.0
2023-04-25 13:10:00,77.11,77.13,76.97,76.97,19864.0,74.7087,74.7281,74.5731,74.5731,19864.0
2023-04-25 13:15:00,76.96,77.0,76.84,76.89,21790.0,74.5634,74.6021,74.4471,74.4956,21790.0
2023-04-25 13:20:00,76.89,76.92,76.84,76.92,32514.0,74.4956,74.5246,74.4471,74.5246,32514.0
2023-04-25 13:25:00,76.91,76.94,76.88,76.92,19331.0,74.5149,74.544,74.4859,74.5246,19331.0
2023-04-25 13:30:00,76.92,76.99,76.87,76.95,16202.0,74.5246,74.5924,74.4762,74.5537,16202.0
2023-04-25 13:35:00,76.96,77.03,76.96,77.02,15903.0,74.5634,74.6312,74.5634,74.6215,15903.0
2023-04-25 13:40:00,77.02,77.09,77.01,77.03,22165.0,74.6215,74.6893,74.6118,74.6312,22165.0
2023-04-25 13:45:00,77.04,77.06,76.9,76.97,51274.0,74.6409,74.6603,74.5052,74.5731,51274.0
2023-04-25 13:50:00,76.97,77.03,76.95,77.03,31714.0,74.5731,74.6312,74.5537,74.6312,31714.0
2023-04-25 13:55:00,77.03,77.05,76.96,77.0,21125.0,74.6312,74.6506,74.5634,74.6021,21125.0
2023-04-25 14:00:00,77.0,77.09,76.97,77.0,46443.0,74.6021,74.6893,74.5731,74.6021,46443.0
2023-04-25 14:05:00,77.0,77.06,76.99,77.0,20183.0,74.6021,74.6603,74.5924,74.6021,20183.0
2023-04-25 14:10:00,77.01,77.04,76.98,77.0,23086.0,74.6118,74.6409,74.5827,74.6021,23086.0
2023-04-25 14:15:00,77.0,77.0,76.87,76.87,19337.0,74.6021,74.6021,74.4762,74.4762,19337.0
2023-04-25 14:20:00,76.88,76.91,76.8,76.83,25005.0,74.4859,74.5149,74.4084,74.4374,25005.0
2023-04-25 14:25:00,76.84,76.89,76.83,76.88,26854.0,74.4471,74.4956,74.4374,74.4859,26854.0
2023-04-25 14:30:00,76.87,76.92,76.84,76.86,19669.0,74.4762,74.5246,74.4471,74.4665,19669.0
2023-04-25 14:35:00,76.86,76.9,76.84,76.89,31067.0,74.4665,74.5052,74.4471,74.4956,31067.0
2023-04-25 14:40:00,76.9,76.92,76.76,76.78,21015.0,74.5052,74.5246,74.3696,74.389,21015.0
2023-04-25 14:45:00,76.79,76.9,76.79,76.9,24124.0,74.3987,74.5052,74.3987,74.5052,24124.0
2023-04-25 14:50:00,76.9,76.98,76.89,76.91,38372.0,74.5052,74.5827,74.4956,74.5149,38372.0
2023-04-25 14:55:00,76.9,76.92,76.86,76.89,22050.0,74.5052,74.5246,74.4665,74.4956,22050.0
2023-04-25 15:00:00,76.89,76.96,76.85,76.86,34091.0,74.4956,74.5634,74.4568,74.4665,34091.0
2023-04-25 15:05:00,76.86,76.96,76.85,76.95,24587.0,74.4665,74.5634,74.4568,74.5537,24587.0
2023-04-25 15:10:00,76.96,77.04,76.95,77.03,32453.0,74.5634,74.6409,74.5537,74.6312,32453.0
2023-04-25 15:15:00,77.03,77.08,77.02,77.07,31339.0,74.6312,74.6796,74.6215,74.6699,31339.0
2023-04-25 15:20:00,77.06,77.11,77.04,77.08,36345.0,74.6603,74.7087,74.6409,74.6796,36345.0
2023-04-25 15:25:00,77.09,77.12,77.02,77.06,40948.0,74.6893,74.7184,74.6215,74.6603,40948.0
2023-04-25 15:30:00,77.06,77.11,77.04,77.06,50971.0,74.6603,74.7087,74.6409,74.6603,50971.0
2023-04-25 15:35:00,77.06,77.08,76.99,77.01,94544.0,74.6603,74.6796,74.5924,74.6118,94544.0
2023-04-25 15:40:00,77.01,77.02,76.89,76.89,61354.0,74.6118,74.6215,74.4956,74.4956,61354.0
2023-04-25 15:45:00,76.9,76.93,76.83,76.83,63216.0,74.5052,74.5343,74.4374,74.4374,63216.0
2023-04-25 15:50:00,76.84,76.92,76.78,76.79,157217.0,74.4471,74.5246,74.389,74.3987,157217.0
2023-04-25 15:55:00,76.8,76.85,76.77,76.85,269695.0,74.4084,74.4568,74.3793,74.4568,269695.0
2023-04-26 09:30:00,76.44,76.57,76.23,76.41,116516.0,74.0596,74.1855,73.8561,74.0305,116516.0
2023-04-26 09:35:00,76.41,76.5,76.31,76.5,51871.0,74.0305,74.1177,73.9336,74.1177,51871.0
2023-04-26 09:40:00,76.5,76.52,76.4,76.49,48122.0,74.1177,74.1371,74.0208,74.108,48122.0
2023-04-26 09:45:00,76.48,76.78,76.48,76.75,30872.0,74.0983,74.389,74.0983,74.3599,30872.0
2023-04-26 09:50:00,76.75,76.96,76.72,76.91,56589.0,74.3599,74.5634,74.3308,74.5149,56589.0
2023-04-26 09:55:00,76.91,77.13,76.85,77.13,174956.0,74.5149,74.7281,74.4568,74.7281,174956.0
2023-04-26 10:00:00,77.1,77.17,77.0,77.16,42019.0,74.699,74.7668,74.6021,74.7571,42019.0
2023-04-26 10:05:00,77.15,77.29,77.11,77.29,35962.0,74.7475,74.8831,74.7087,74.8831,35962.0
2023-04-26 10:10:00,77.28,77.34,77.1,77.28,97519.0,74.8734,74.9315,74.699,74.8734,97519.0
2023-04-26 10:15:00,77.28,77.28,77.12,77.2,35701.0,74.8734,74.8734,74.7184,74.7959,35701.0
2023-04-26 10:20:00,77.2,77.26,77.13,77.13,33437.0,74.7959,74.854,74.7281,74.7281,33437.0
2023-04-26 10:25:00,77.13,77.14,76.98,77.06,64201.0,74.7281,74.7378,74.5827,74.6603,64201.0
2023-04-26 10:30:00,77.06,77.1,77.0,77.08,51833.0,74.6603,74.699,74.6021,74.6796,51833.0
2023-04-26 10:35:00,77.08,77.24,77.08,77.24,27973.0,74.6796,74.8347,74.6796,74.8347,27973.0
2023-04-26 10:40:00,77.25,77.38,77.18,77.36,33057.0,74.8443,74.9703,74.7765,74.9509,33057.0
2023-04-26 10:45:00,77.36,77.48,77.33,77.41,30300.0,74.9509,75.0672,74.9218,74.9994,30300.0
2023-04-26 10:50:00,77.42,77.49,77.39,77.44,30928.0,75.009,75.0769,74.98,75.0284,30928.0
2023-04-26 10:55:00,77.43,77.43,77.28,77.3,32861.0,75.0187,75.0187,74.8734,74.8928,32861.0
2023-04-26 11:00:00,77.33,77.51,77.33,77.5,28543.0,74.9218,75.0962,74.9218,75.0866,28543.0
2023-04-26 11:05:00,77.5,77.55,77.46,77.55,34005.0,75.0866,75.135,75.0478,75.135,34005.0
2023-04-26 11:10:00,77.56,77.64,77.56,77.61,25886.0,75.1447,75.2222,75.1447,75.1931,25886.0
2023-04-26 11:15:00,77.62,77.67,77.59,77.6,33492.0,75.2028,75.2513,75.1738,75.1834,33492.0
2023-04-26 11:20:00,77.61,77.61,77.42,77.48,44589.0,75.1931,75.1931,75.009,75.0672,44589.0
2023-04-26 11:25:00,77.48,77.51,77.43,77.45,24554.0,75.0672,75.0962,75.0187,75.0381,24554.0
2023-04-26 11:30:00,77.45,77.5,77.34,77.38,30306.0,75.0381,75.0866,74.9315,74.9703,30306.0
2023-04-26 11:35:00,77.38,77.42,77.28,77.41,53828.0,74.9703,75.009,74.8734,74.9994,53828.0
2023-04-26 11:40:00,77.42,77.51,77.39,77.44,32398.0,75.009,75.0962,74.98,75.0284,32398.0
2023-04-26 11:45:00,77.45,77.49,77.34,77.44,53212.0,75.0381,75.0769,74.9315,75.0284,53212.0
2023-04-26 11:50:00,77.44,77.44,77.33,77.42,25712.0,75.0284,75.0284,74.9218,75.009,25712.0
2023-04-26 11:55:00,77.43,77.5,77.43,77.48,30009.0,75.0187,75.0866,75.0187,75.0672,30009.0
2023-04-26 12:00:00,77.48,77.58,77.48,77.58,32564.0,75.0672,75.1641,75.0672,75.1641,32564.0
2023-04-26 12:05:00,77.57,77.68,77.57,77.68,42064.0,75.1544,75.2609,75.1544,75.2609,42064.0
2023-04-26 12:10:00,77.67,77.71,77.61,77.69,57270.0,75.2513,75.29,75.1931,75.2706,57270.0
2023-04-26 12:15:00,77.69,77.72,77.56,77.57,48557.0,75.2706,75.2997,75.1447,75.1544,48557.0
2023-04-26 12:20:00,77.57,77.61,77.53,77.58,29811.0,75.1544,75.1931,75.1156,75.1641,29811.0
2023-04-26 12:25:00,77.6,77.71,77.6,77.7,14931.0,75.1834,75.29,75.1834,75.2803,14931.0
2023-04-26 12:30:00,77.7,77.72,77.65,77.67,20373.0,75.2803,75.2997,75.2319,75.2513,20373.0
2023-04-26 12:35:00,77.67,77.79,77.67,77.75,28283.0,75.2513,75.3675,75.2513,75.3288,28283.0
2023-04-26 12:40:00,77.74,77.79,77.74,77.79,13562.0,75.3191,75.3675,75.3191,75.3675,13562.0
2023-04-26 12:45:00,77.79,77.79,77.73,77.75,21279.0,75.3675,75.3675,75.3094,75.3288,21279.0
2023-04-26 12:50:00,77.75,77.78,77.71,77.78,14970.0,75.3288,75.3578,75.29,75.3578,14970.0
2023-04-26 12:55:00,77.77,77.83,77.74,77.78,40119.0,75.3481,75.4063,75.3191,75.3578,40119.0
2023-04-26 13:00:00,77.79,77.9,77.78,77.89,26502.0,75.3675,75.4741,75.3578,75.4644,26502.0
2023-04-26 13:05:00,77.9,77.9,77.72,77.73,18670.0,75.4741,75.4741,75.2997,75.3094,18670.0
2023-04-26 13:10:00,77.73,77.81,77.7,77.81,22099.0,75.3094,75.3869,75.2803,75.3869,22099.0
2023-04-26 13:15:00,77.81,77.82,77.7,77.71,29290.0,75.3869,75.3966,75.2803,75.29,29290.0
2023-04-26 13:20:00,77.7,77.7,77.59,77.6,15116.0,75.2803,75.2803,75.1738,75.1834,15116.0
2023-04-26 13:25:00,77.58,77.63,77.55,77.62,17649.0,75.1641,75.2125,75.135,75.2028,17649.0
2023-04-26 13:30:00,77.62,77.64,77.6,77.63,16126.0,75.2028,75.2222,75.1834,75.2125,16126.0
2023-04-26 13:35:00,77.64,77.66,77.59,77.62,25924.0,75.2222,75.2416,75.1738,75.2028,25924.0
2023-04-26 13:40:00,77.62,77.65,77.6,77.63,16402.0,75.2028,75.2319,75.1834,75.2125,16402.0
2023-04-26 13:45:00,77.62,77.63,77.47,77.48,24779.0,75.2028,75.2125,75.0575,75.0672,24779.0
2023-04-26 13:50:00,77.48,77.5,77.42,77.48,18804.0,75.0672,75.0866,75.009,75.0672,18804.0
2023-04-26 13:55:00,77.47,77.49,77.41,77.45,21140.0,75.0575,75.0769,74.9994,75.0381,21140.0
2023-04-26 14:00:00,77.44,77.44,77.39,77.42,21873.0,75.0284,75.0284,74.98,75.009,21873.0
2023-04-26 14:05:00,77.42,77.42,77.36,77.42,19646.0,75.009,75.009,74.9509,75.009,19646.0
2023-04-26 14:10:00,77.42,77.45,77.38,77.45,29191.0,75.009,75.0381,74.9703,75.0381,29191.0
2023-04-26 14:15:00,77.45,77.45,77.33,77.33,17445.0,75.0381,75.0381,74.9218,74.9218,17445.0
2023-04-26 14:20:00,77.33,77.39,77.31,77.39,43530.0,74.9218,74.98,74.9025,74.98,43530.0
2023-04-26 14:25:00,77.39,77.39,77.33,77.35,35018.0,74.98,74.98,74.9218,74.9412,35018.0
2023-04-26 14:30:00,77.34,77.36,77.26,77.27,24643.0,74.9315,74.9509,74.854,74.8637,24643.0
2023-04-26 14:35:00,77.27,77.28,77.2,77.23,187141.0,74.8637,74.8734,74.7959,74.825,187141.0
2023-04-26 14:40:00,77.23,77.28,77.21,77.27,25185.0,74.825,74.8734,74.8056,74.8637,25185.0
2023-04-26 14:45:00,77.26,77.35,77.26,77.31,24665.0,74.854,74.9412,74.854,74.9025,24665.0
2023-04-26 14:50:00,77.31,77.34,77.28,77.29,22019.0,74.9025,74.9315,74.8734,74.8831,22019.0
2023-04-26 14:55:00,77.29,77.41,77.25,77.4,32869.0,74.8831,74.9994,74.8443,74.9897,32869.0
2023-04-26 15:00:00,77.41,77.41,77.32,77.34,31242.0,74.9994,74.9994,74.9122,74.9315,31242.0
2023-04-26 15:05:00,77.34,77.43,77.34,77.42,23557.0,74.9315,75.0187,74.9315,75.009,23557.0
2023-04-26 15:10:00,77.42,77.49,77.4,77.45,40499.0,75.009,75.0769,74.9897,75.0381,40499.0
2023-04-26 15:15:00,77.45,77.45,77.36,77.37,23000.0,75.0381,75.0381,74.9509,74.9606,23000.0
2023-04-26 15:20:00,77.36,77.37,77.29,77.29,30446.0,74.9509,74.9606,74.8831,74.8831,30446.0
2023-04-26 15:25:00,77.3,77.39,77.3,77.39,29639.0,74.8928,74.98,74.8928,74.98,29639.0
2023-04-26 15:30:00,77.39,77.4,77.32,77.36,47549.0,74.98,74.9897,74.9122,74.9509,47549.0
2023-04-26 15:35:00,77.36,77.41,77.35,77.39,48363.0,74.9509,74.9994,74.9412,74.98,48363.0
2023-04-26 15:40:00,77.39,77.42,77.31,77.33,45878.0,74.98,75.009,74.9025,74.9218,45878.0
2023-04-26 15:45:00,77.31,77.36,77.3,77.36,52973.0,74.9025,74.9509,74.8928,74.9509,52973.0
2023-04-26 15:50:00,77.36,77.45,77.31,77.44,113612.0,74.9509,75.0381,74.9025,75.0284,113612.0
2023-04-26 15:55:00,77.44,77.55,77.44,77.45,238963.0,75.0284,75.135,75.0284,75.0381,238963.0
2023-04-27 09:30:00,77.85,78.15,77.85,78.08,97125.0,75.4257,75.7163,75.4257,75.6485,97125.0
2023-04-27 09:35:00,78.08,78.31,78.06,78.27,66591.0,75.6485,75.8713,75.6291,75.8326,66591.0
2023-04-27 09:40:00,78.27,78.27,78.03,78.09,36906.0,75.8326,75.8326,75.6,75.6582,36906.0
2023-04-27 09:45:00,78.08,78.19,78.03,78.16,75373.0,75.6485,75.7551,75.6,75.726,75373.0
2023-04-27 09:50:00,78.18,78.48,78.18,78.44,33803.0,75.7454,76.036,75.7454,75.9973,33803.0
2023-04-27 09:55:00,78.45,78.54,78.41,78.49,41384.0,76.007,76.0942,75.9682,76.0457,41384.0
2023-04-27 10:00:00,78.51,78.51,78.32,78.34,49495.0,76.0651,76.0651,75.881,75.9004,49495.0
2023-04-27 10:05:00,78.31,78.35,78.18,78.27,47421.0,75.8713,75.9101,75.7454,75.8326,47421.0
2023-04-27 10:10:00,78.27,78.43,78.24,78.41,20122.0,75.8326,75.9876,75.8035,75.9682,20122.0
2023-04-27 10:15:00,78.42,78.46,78.38,78.42,23747.0,75.9779,76.0167,75.9392,75.9779,23747.0
2023-04-27 10:20:00,78.42,78.43,78.27,78.32,37944.0,75.9779,75.9876,75.8326,75.881,37944.0
2023-04-27 10:25:00,78.31,78.32,78.11,78.22,23797.0,75.8713,75.881,75.6776,75.7841,23797.0
2023-04-27 10:30:00,78.22,78.3,78.14,78.19,22623.0,75.7841,75.8616,75.7066,75.7551,22623.0
2023-04-27 10:35:00,78.19,78.2,78.1,78.11,22677.0,75.7551,75.7648,75.6679,75.6776,22677.0
2023-04-27 10:40:00,78.12,78.15,77.98,77.98,21088.0,75.6872,75.7163,75.5516,75.5516,21088.0
2023-04-27 10:45:00,77.99,78.12,77.98,78.12,34267.0,75.5613,75.6872,75.5516,75.6872,34267.0
2023-04-27 10:50:00,78.11,78.12,77.96,77.98,27892.0,75.6776,75.6872,75.5322,75.5516,27892.0
2023-04-27 10:55:00,77.99,78.0,77.9,77.97,27547.0,75.5613,75.571,75.4741,75.5419,27547.0
2023-04-27 11:00:00,77.96,78.0,77.91,77.95,57308.0,75.5322,75.571,75.4838,75.5225,57308.0
2023-04-27 11:05:00,77.97,78.06,77.96,78.05,18452.0,75.5419,75.6291,75.5322,75.6194,18452.0
2023-04-27 11:10:00,78.06,78.09,77.97,78.04,15031.0,75.6291,75.6582,75.5419,75.6097,15031.0
2023-04-27 11:15:00,78.03,78.04,77.9,77.91,15095.0,75.6,75.6097,75.4741,75.4838,15095.0
2023-04-27 11:20:00,77.92,78.06,77.88,78.03,40666.0,75.4935,75.6291,75.4547,75.6,40666.0
2023-04-27 11:25:00,78.04,78.11,78.01,78.03,22001.0,75.6097,75.6776,75.5807,75.6,22001.0
2023-04-27 11:30:00,78.03,78.05,77.95,77.99,23625.0,75.6,75.6194,75.5225,75.5613,23625.0
2023-04-27 11:35:00,77.98,78.0,77.94,77.99,22183.0,75.5516,75.571,75.5129,75.5613,22183.0
2023-04-27 11:40:00,77.98,78.0,77.96,78.0,36257.0,75.5516,75.571,75.5322,75.571,36257.0
2023-04-27 11:45:00,78.0,78.15,77.99,78.15,38477.0,75.571,75.7163,75.5613,75.7163,38477.0
2023-04-27 11:50:00,78.16,78.23,78.14,78.19,27871.0,75.726,75.7938,75.7066,75.7551,27871.0
2023-04-27 11:55:00,78.19,78.29,78.18,78.28,16769.0,75.7551,75.852,75.7454,75.8423,16769.0
2023-04-27 12:00:00,78.29,78.34,78.26,78.33,31894.0,75.852,75.9004,75.8229,75.8907,31894.0
2023-04-27 12:05:00,78.33,78.36,78.2,78.2,24394.0,75.8907,75.9198,75.7648,75.7648,24394.0
2023-04-27 12:10:00,78.2,78.26,78.17,78.26,21451.0,75.7648,75.8229,75.7357,75.8229,21451.0
2023-04-27 12:15:00,78.27,78.31,78.24,78.3,15537.0,75.8326,75.8713,75.8035,75.8616,15537.0
2023-04-27 12:20:00,78.3,78.31,78.23,78.26,13722.0,75.8616,75.8713,75.7938,75.8229,13722.0
2023-04-27 12:25:00,78.26,78.32,78.2,78.24,337520.0,75.8229,75.881,75.7648,75.8035,337520.0
2023-04-27 12:30:00,78.25,78.25,78.16,78.23,26571.0,75.8132,75.8132,75.726,75.7938,26571.0
2023-04-27 12:35:00,78.23,78.25,78.19,78.2,19263.0,75.7938,75.8132,75.7551,75.7648,19263.0
2023-04-27 12:40:00,78.2,78.23,78.18,78.23,17351.0,75.7648,75.7938,75.7454,75.7938,17351.0
2023-04-27 12:45:00,78.23,78.24,78.2,78.23,25292.0,75.7938,75.8035,75.7648,75.7938,25292.0
2023-04-27 12:50:00,78.23,78.26,78.21,78.22,22990.0,75.7938,75.8229,75.7744,75.7841,22990.0
2023-04-27 12:55:00,78.23,78.26,78.2,78.25,19142.0,75.7938,75.8229,75.7648,75.8132,19142.0
2023-04-27 13:00:00,78.26,78.31,78.22,78.23,25575.0,75.8229,75.8713,75.7841,75.7938,25575.0
2023-04-27 13:05:00,78.23,78.23,78.16,78.16,29111.0,75.7938,75.7938,75.726,75.726,29111.0
2023-04-27 13:10:00,78.16,78.21,78.13,78.2,19525.0,75.726,75.7744,75.6969,75.7648,19525.0
2023-04-27 13:15:00,78.2,78.25,78.16,78.19,51570.0,75.7648,75.8132,75.726,75.7551,51570.0
2023-04-27 13:20:00,78.19,78.22,78.16,78.17,24410.0,75.7551,75.7841,75.726,75.7357,24410.0
2023-04-27 13:25:00,78.16,78.19,78.14,78.19,34823.0,75.726,75.7551,75.7066,75.7551,34823.0
2023-04-27 13:30:00,78.19,78.27,78.19,78.25,26807.0,75.7551,75.8326,75.7551,75.8132,26807.0
2023-04-27 13:35:00,78.25,78.3,78.2,78.25,100753.0,75.8132,75.8616,75.7648,75.8132,100753.0
2023-04-27 13:40:00,78.25,78.3,78.22,78.3,52814.0,75.8132,75.8616,75.7841,75.8616,52814.0
2023-04-27 13:45:00,78.3,78.45,78.29,78.41,20701.0,75.8616,76.007,75.852,75.9682,20701.0
2023-04-27 13:50:00,78.41,78.48,78.38,78.48,16424.0,75.9682,76.036,75.9392,76.036,16424.0
2023-04-27 13:55:00,78.47,78.49,78.44,78.46,15560.0,76.0263,76.0457,75.9973,76.0167,15560.0
2023-04-27 14:00:00,78.47,78.5,78.41,78.48,29308.0,76.0263,76.0554,75.9682,76.036,29308.0
2023-04-27 14:05:00,78.48,78.5,78.47,78.48,16984.0,76.036,76.0554,76.0263,76.036,16984.0
2023-04-27 14:10:00,78.47,78.56,78.47,78.56,19937.0,76.0263,76.1135,76.0263,76.1135,19937.0
2023-04-27 14:15:00,78.56,78.66,78.55,78.65,22578.0,76.1135,76.2104,76.1039,76.2007,22578.0
2023-04-27 14:20:00,78.66,78.66,78.53,78.54,19002.0,76.2104,76.2104,76.0845,76.0942,19002.0
2023-04-27 14:25:00,78.54,78.69,78.53,78.67,29352.0,76.0942,76.2395,76.0845,76.2201,29352.0
2023-04-27 14:30:00,78.67,78.77,78.64,78.76,26956.0,76.2201,76.317,76.1911,76.3073,26956.0
2023-04-27 14:35:00,78.76,78.79,78.71,78.73,31803.0,76.3073,76.3364,76.2589,76.2783,31803.0
2023-04-27 14:40:00,78.74,78.79,78.74,78.78,23695.0,76.2879,76.3364,76.2879,76.3267,23695.0
2023-04-27 14:45:00,78.78,78.85,78.77,78.84,20080.0,76.3267,76.3945,76.317,76.3848,20080.0
2023-04-27 14:50:00,78.84,78.89,78.82,78.87,29439.0,76.3848,76.4333,76.3654,76.4139,29439.0
2023-04-27 14:55:00,78.88,78.93,78.86,78.9,36712.0,76.4236,76.472,76.4042,76.443,36712.0
2023-04-27 15:00:00,78.91,78.99,78.88,78.98,35173.0,76.4526,76.5302,76.4236,76.5205,35173.0
2023-04-27 15:05:00,78.98,78.99,78.88,78.88,37216.0,76.5205,76.5302,76.4236,76.4236,37216.0
2023-04-27 15:10:00,78.88,78.88,78.81,78.84,43904.0,76.4236,76.4236,76.3558,76.3848,43904.0
2023-04-27 15:15:00,78.84,78.86,78.81,78.84,44210.0,76.3848,76.4042,76.3558,76.3848,44210.0
2023-04-27 15:20:00,78.84,78.9,78.82,78.86,70767.0,76.3848,76.443,76.3654,76.4042,70767.0
2023-04-27 15:25:00,78.86,78.89,78.85,78.88,41170.0,76.4042,76.4333,76.3945,76.4236,41170.0
2023-04-27 15:30:00,78.88,78.89,78.76,78.79,58456.0,76.4236,76.4333,76.3073,76.3364,58456.0
2023-04-27 15:35:00,78.78,78.86,78.77,78.84,56665.0,76.3267,76.4042,76.317,76.3848,56665.0
2023-04-27 15:40:00,78.84,78.91,78.81,78.88,67222.0,76.3848,76.4526,76.3558,76.4236,67222.0
2023-04-27 15:45:00,78.88,78.93,78.85,78.88,80978.0,76.4236,76.472,76.3945,76.4236,80978.0
2023-04-27 15:50:00,78.88,78.96,78.87,78.92,163601.0,76.4236,76.5011,76.4139,76.4623,163601.0
2023-04-27 15:55:00,78.92,78.96,78.88,78.94,335718.0,76.4623,76.5011,76.4236,76.4817,335718.0
2023-04-28 09:30:00,78.89,79.04,78.79,78.85,74166.0,76.4333,76.5786,76.3364,76.3945,74166.0
2023-04-28 09:35:00,78.85,78.95,78.74,78.79,25275.0,76.3945,76.4914,76.2879,76.3364,25275.0
2023-04-28 09:40:00,78.81,78.81,78.64,78.73,19168.0,76.3558,76.3558,76.1911,76.2783,19168.0
2023-04-28 09:45:00,78.73,78.87,78.72,78.83,31495.0,76.2783,76.4139,76.2686,76.3751,31495.0
2023-04-28 09:50:00,78.84,78.84,78.77,78.81,16201.0,76.3848,76.3848,76.317,76.3558,16201.0
2023-04-28 09:55:00,78.83,78.94,78.75,78.84,24641.0,76.3751,76.4817,76.2976,76.3848,24641.0
2023-04-28 10:00:00,78.82,78.88,78.75,78.76,17519.0,76.3654,76.4236,76.2976,76.3073,17519.0
2023-04-28 10:05:00,78.76,78.86,78.73,78.83,18030.0,76.3073,76.4042,76.2783,76.3751,18030.0
2023-04-28 10:10:00,78.82,78.91,78.75,78.78,35406.0,76.3654,76.4526,76.2976,76.3267,35406.0
2023-04-28 10:15:00,78.76,78.82,78.74,78.76,19645.0,76.3073,76.3654,76.2879,76.3073,19645.0
2023-04-28 10:20:00,78.75,78.79,78.65,78.65,17148.0,76.2976,76.3364,76.2007,76.2007,17148.0
2023-04-28 10:25:00,78.66,78.73,78.66,78.7,18099.0,76.2104,76.2783,76.2104,76.2492,18099.0
2023-04-28 10:30:00,78.7,78.74,78.63,78.68,28430.0,76.2492,76.2879,76.1814,76.2298,28430.0
2023-04-28 10:35:00,78.7,78.72,78.45,78.53,16151.0,76.2492,76.2686,76.007,76.0845,16151.0
2023-04-28 10:40:00,78.54,78.54,78.46,78.47,21434.0,76.0942,76.0942,76.0167,76.0263,21434.0
2023-04-28 10:45:00,78.48,78.53,78.44,78.51,18628.0,76.036,76.0845,75.9973,76.0651,18628.0
2023-04-28 10:50:00,78.51,78.58,78.51,78.56,17970.0,76.0651,76.1329,76.0651,76.1135,17970.0
2023-04-28 10:55:00,78.56,78.57,78.25,78.31,29518.0,76.1135,76.1232,75.8132,75.8713,29518.0
2023-04-28 11:00:00,78.31,78.31,78.14,78.25,20124.0,75.8713,75.8713,75.7066,75.8132,20124.0
2023-04-28 11:05:00,78.26,78.41,78.25,78.41,21846.0,75.8229,75.9682,75.8132,75.9682,21846.0
2023-04-28 11:10:00,78.42,78.52,78.41,78.46,16574.0,75.9779,76.0748,75.9682,76.0167,16574.0
2023-04-28 11:15:00,78.46,78.52,78.44,78.5,14044.0,76.0167,76.0748,75.9973,76.0554,14044.0
2023-04-28 11:20:00,78.49,78.49,78.35,78.36,23086.0,76.0457,76.0457,75.9101,75.9198,23086.0
2023-04-28 11:25:00,78.36,78.38,78.31,78.32,11085.0,75.9198,75.9392,75.8713,75.881,11085.0
2023-04-28 11:30:00,78.32,78.42,78.32,78.33,12191.0,75.881,75.9779,75.881,75.8907,12191.0
2023-04-28 11:35:00,78.34,78.41,78.31,78.31,14501.0,75.9004,75.9682,75.8713,75.8713,14501.0
2023-04-28 11:40:00,78.31,78.33,78.28,78.3,11783.0,75.8713,75.8907,75.8423,75.8616,11783.0
2023-04-28 11:45:00,78.3,78.38,78.25,78.38,31527.0,75.8616,75.9392,75.8132,75.9392,31527.0
2023-04-28 11:50:00,78.39,78.39,78.31,78.37,12263.0,75.9488,75.9488,75.8713,75.9295,12263.0
2023-04-28 11:55:00,78.35,78.39,78.3,78.35,13345.0,75.9101,75.9488,75.8616,75.9101,13345.0
2023-04-28 12:00:00,78.36,78.41,78.35,78.41,12089.0,75.9198,75.9682,75.9101,75.9682,12089.0
2023-04-28 12:05:00,78.41,78.53,78.4,78.49,14431.0,75.9682,76.0845,75.9585,76.0457,14431.0
2023-04-28 12:10:00,78.48,78.58,78.48,78.56,14568.0,76.036,76.1329,76.036,76.1135,14568.0
2023-04-28 12:15:00,78.57,78.58,78.5,78.57,13280.0,76.1232,76.1329,76.0554,76.1232,13280.0
2023-04-28 12:20:00,78.58,78.68,78.55,78.67,11689.0,76.1329,76.2298,76.1039,76.2201,11689.0
2023-04-28 12:25:00,78.67,78.68,78.59,78.65,19499.0,76.2201,76.2298,76.1426,76.2007,19499.0
2023-04-28 12:30:00,78.67,78.72,78.59,78.59,11082.0,76.2201,76.2686,76.1426,76.1426,11082.0
2023-04-28 12:35:00,78.6,78.64,78.59,78.59,7095.0,76.1523,76.1911,76.1426,76.1426,7095.0
2023-04-28 12:40:00,78.59,78.7,78.59,78.68,6593.0,76.1426,76.2492,76.1426,76.2298,6593.0
2023-04-28 12:45:00,78.67,78.69,78.63,78.64,8193.0,76.2201,76.2395,76.1814,76.1911,8193.0
2023-04-28 12:50:00,78.65,78.7,78.63,78.64,19293.0,76.2007,76.2492,76.1814,76.1911,19293.0
2023-04-28 12:55:00,78.64,78.65,78.57,78.58,11921.0,76.1911,76.2007,76.1232,76.1329,11921.0
2023-04-28 13:00:00,78.58,78.58,78.46,78.54,27691.0,76.1329,76.1329,76.0167,76.0942,27691.0
2023-04-28 13:05:00,78.54,78.6,78.52,78.52,10167.0,76.0942,76.1523,76.0748,76.0748,10167.0
2023-04-28 13:10:00,78.5,78.53,78.49,78.51,18952.0,76.0554,76.0845,76.0457,76.0651,18952.0
2023-04-28 13:15:00,78.52,78.57,78.5,78.52,10731.0,76.0748,76.1232,76.0554,76.0748,10731.0
2023-04-28 13:20:00,78.52,78.58,78.51,78.56,10133.0,76.0748,76.1329,76.0651,76.1135,10133.0
2023-04-28 13:25:00,78.56,78.58,78.52,78.53,8787.0,76.1135,76.1329,76.0748,76.0845,8787.0
2023-04-28 13:30:00,78.53,78.59,78.52,78.55,14544.0,76.0845,76.1426,76.0748,76.1039,14544.0
2023-04-28 13:35:00,78.55,78.59,78.48,78.59,16112.0,76.1039,76.1426,76.036,76.1426,16112.0
2023-04-28 13:40:00,78.59,78.61,78.53,78.55,10179.0,76.1426,76.162,76.0845,76.1039,10179.0
2023-04-28 13:45:00,78.55,78.56,78.5,78.52,8846.0,76.1039,76.1135,76.0554,76.0748,8846.0
2023-04-28 13:50:00,78.52,78.53,78.45,78.46,28018.0,76.0748,76.0845,76.007,76.0167,28018.0
2023-04-28 13:55:00,78.46,78.5,78.45,78.5,9482.0,76.0167,76.0554,76.007,76.0554,9482.0
2023-04-28 14:00:00,78.5,78.59,78.49,78.59,10953.0,76.0554,76.1426,76.0457,76.1426,10953.0
2023-04-28 14:05:00,78.59,78.65,78.55,78.65,16317.0,76.1426,76.2007,76.1039,76.2007,16317.0
2023-04-28 14:10:00,78.65,78.65,78.54,78.56,19876.0,76.2007,76.2007,76.0942,76.1135,19876.0
2023-04-28 14:15:00,78.57,78.61,78.55,78.56,20145.0,76.1232,76.162,76.1039,76.1135,20145.0
2023-04-28 14:20:00,78.57,78.57,78.48,78.57,22602.0,76.1232,76.1232,76.036,76.1232,22602.0
2023-04-28 14:25:00,78.56,78.57,78.5,78.54,12537.0,76.1135,76.1232,76.0554,76.0942,12537.0
2023-04-28 14:30:00,78.54,78.58,78.5,78.56,16799.0,76.0942,76.1329,76.0554,76.1135,16799.0
2023-04-28 14:35:00,78.56,78.56,78.49,78.54,15197.0,76.1135,76.1135,76.0457,76.0942,15197.0
2023-04-28 14:40:00,78.54,78.61,78.5,78.52,13830.0,76.0942,76.162,76.0554,76.0748,13830.0
2023-04-28 14:45:00,78.51,78.54,78.44,78.46,18774.0,76.0651,76.0942,75.9973,76.0167,18774.0
2023-04-28 14:50:00,78.47,78.53,78.46,78.47,8513.0,76.0263,76.0845,76.0167,76.0263,8513.0
2023-04-28 14:55:00,78.46,78.56,78.45,78.56,14153.0,76.0167,76.1135,76.007,76.1135,14153.0
2023-04-28 15:00:00,78.56,78.66,78.55,78.64,13580.0,76.1135,76.2104,76.1039,76.1911,13580.0
2023-04-28 15:05:00,78.65,78.68,78.64,78.65,15647.0,76.2007,76.2298,76.1911,76.2007,15647.0
2023-04-28 15:10:00,78.66,78.73,78.66,78.69,16487.0,76.2104,76.2783,76.2104,76.2395,16487.0
2023-04-28 15:15:00,78.68,78.77,78.66,78.75,14842.0,76.2298,76.317,76.2104,76.2976,14842.0
2023-04-28 15:20:00,78.76,78.79,78.69,78.71,31856.0,76.3073,76.3364,76.2395,76.2589,31856.0
2023-04-28 15:25:00,78.7,78.77,78.69,78.72,19646.0,76.2492,76.317,76.2395,76.2686,19646.0
2023-04-28 15:30:00,78.73,78.76,78.68,78.73,33259.0,76.2783,76.3073,76.2298,76.2783,33259.0
2023-04-28 15:35:00,78.73,78.78,78.69,78.75,33057.0,76.2783,76.3267,76.2395,76.2976,33057.0
2023-04-28 15:40:00,78.74,78.79,78.73,78.79,31944.0,76.2879,76.3364,76.2783,76.3364,31944.0
2023-04-28 15:45:00,78.78,78.8,78.67,78.73,37081.0,76.3267,76.3461,76.2201,76.2783,37081.0
2023-04-28 15:50:00,78.72,78.72,78.61,78.67,87183.0,76.2686,76.2686,76.162,76.2201,87183.0
2023-04-28 15:55:00,78.68,78.82,78.63,78.82,192522.0,76.2298,76.3654,76.1814,76.3654,192522.0
2023-05-01 09:30:00,79.04,79.13,78.89,78.91,58123.0,76.5786,76.6658,76.4333,76.4526,58123.0
2023-05-01 09:35:00,78.89,78.89,78.53,78.79,31718.0,76.4333,76.4333,76.0845,76.3364,31718.0
2023-05-01 09:40:00,78.79,78.83,78.71,78.83,29295.0,76.3364,76.3751,76.2589,76.3751,29295.0
2023-05-01 09:45:00,78.76,78.76,78.57,78.61,21959.0,76.3073,76.3073,76.1232,76.162,21959.0
2023-05-01 09:50:00,78.6,78.65,78.53,78.54,19834.0,76.1523,76.2007,76.0845,76.0942,19834.0
2023-05-01 09:55:00,78.54,78.69,78.51,78.69,19733.0,76.0942,76.2395,76.0651,76.2395,19733.0
2023-05-01 10:00:00,78.68,78.75,78.59,78.75,24002.0,76.2298,76.2976,76.1426,76.2976,24002.0
2023-05-01 10:05:00,78.72,78.76,78.65,78.76,10692.0,76.2686,76.3073,76.2007,76.3073,10692.0
2023-05-01 10:10:00,78.78,78.89,78.74,78.89,19042.0,76.3267,76.4333,76.2879,76.4333,19042.0
2023-05-01 10:15:00,78.89,78.94,78.88,78.93,19759.0,76.4333,76.4817,76.4236,76.472,19759.0
2023-05-01 10:20:00,78.91,78.91,78.78,78.84,11236.0,76.4526,76.4526,76.3267,76.3848,11236.0
2023-05-01 10:25:00,78.84,78.95,78.82,78.9,13443.0,76.3848,76.4914,76.3654,76.443,13443.0
2023-05-01 10:30:00,78.9,78.99,78.87,78.93,17919.0,76.443,76.5302,76.4139,76.472,17919.0
2023-05-01 10:35:00,78.94,78.99,78.91,78.95,18553.0,76.4817,76.5302,76.4526,76.4914,18553.0
2023-05-01 10:40:00,78.92,78.93,78.81,78.89,22636.0,76.4623,76.472,76.3558,76.4333,22636.0
2023-05-01 10:45:00,78.88,79.0,78.87,78.97,18712.0,76.4236,76.5398,76.4139,76.5108,18712.0
2023-05-01 10:50:00,78.96,78.97,78.86,78.87,14761.0,76.5011,76.5108,76.4042,76.4139,14761.0
2023-05-01 10:55:00,78.86,78.89,78.8,78.81,25057.0,76.4042,76.4333,76.3461,76.3558,25057.0
2023-05-01 11:00:00,78.8,78.87,78.8,78.86,23285.0,76.3461,76.4139,76.3461,76.4042,23285.0
2023-05-01 11:05:00,78.86,78.9,78.83,78.89,17903.0,76.4042,76.443,76.3751,76.4333,17903.0
2023-05-01 11:10:00,78.89,78.92,78.82,78.85,17117.0,76.4333,76.4623,76.3654,76.3945,17117.0
2023-05-01 11:15:00,78.84,78.84,78.69,78.71,17395.0,76.3848,76.3848,76.2395,76.2589,17395.0
2023-05-01 11:20:00,78.71,78.77,78.7,78.71,14865.0,76.2589,76.317,76.2492,76.2589,14865.0
2023-05-01 11:25:00,78.7,78.71,78.63,78.66,13258.0,76.2492,76.2589,76.1814,76.2104,13258.0
2023-05-01 11:30:00,78.65,78.65,78.6,78.61,10292.0,76.2007,76.2007,76.1523,76.162,10292.0
2023-05-01 11:35:00,78.62,78.64,78.57,78.62,14329.0,76.1717,76.1911,76.1232,76.1717,14329.0
2023-05-01 11:40:00,78.61,78.66,78.58,78.65,23026.0,76.162,76.2104,76.1329,76.2007,23026.0
2023-05-01 11:45:00,78.65,78.67,78.64,78.67,9381.0,76.2007,76.2201,76.1911,76.2201,9381.0
2023-05-01 11:50:00,78.69,78.69,78.6,78.65,12671.0,76.2395,76.2395,76.1523,76.2007,12671.0
2023-05-01 11:55:00,78.64,78.69,78.61,78.69,11353.0,76.1911,76.2395,76.162,76.2395,11353.0
2023-05-01 12:00:00,78.7,78.71,78.67,78.7,13555.0,76.2492,76.2589,76.2201,76.2492,13555.0
2023-05-01 12:05:00,78.7,78.74,78.68,78.73,8415.0,76.2492,76.2879,76.2298,76.2783,8415.0
2023-05-01 12:10:00,78.73,78.73,78.63,78.67,22185.0,76.2783,76.2783,76.1814,76.2201,22185.0
2023-05-01 12:15:00,78.67,78.71,78.66,78.67,9909.0,76.2201,76.2589,76.2104,76.2201,9909.0
2023-05-01 12:20:00,78.68,78.68,78.61,78.64,9989.0,76.2298,76.2298,76.162,76.1911,9989.0
2023-05-01 12:25:00,78.63,78.66,78.6,78.65,13653.0,76.1814,76.2104,76.1523,76.2007,13653.0
2023-05-01 12:30:00,78.65,78.78,78.64,78.73,28010.0,76.2007,76.3267,76.1911,76.2783,28010.0
2023-05-01 12:35:00,78.72,78.78,78.69,78.74,12848.0,76.2686,76.3267,76.2395,76.2879,12848.0
2023-05-01 12:40:00,78.73,78.75,78.66,78.67,7705.0,76.2783,76.2976,76.2104,76.2201,7705.0
2023-05-01 12:45:00,78.66,78.7,78.64,78.64,11803.0,76.2104,76.2492,76.1911,76.1911,11803.0
2023-05-01 12:50:00,78.63,78.65,78.6,78.62,12000.0,76.1814,76.2007,76.1523,76.1717,12000.0
2023-05-01 12:55:00,78.62,78.68,78.61,78.65,20108.0,76.1717,76.2298,76.162,76.2007,20108.0
2023-05-01 13:00:00,78.65,78.7,78.6,78.61,23336.0,76.2007,76.2492,76.1523,76.162,23336.0
2023-05-01 13:05:00,78.6,78.62,78.55,78.55,26196.0,76.1523,76.1717,76.1039,76.1039,26196.0
2023-05-01 13:10:00,78.55,78.64,78.54,78.56,20214.0,76.1039,76.1911,76.0942,76.1135,20214.0
2023-05-01 13:15:00,78.56,78.59,78.52,78.54,18828.0,76.1135,76.1426,76.0748,76.0942,18828.0
2023-05-01 13:20:00,78.54,78.56,78.52,78.56,13240.0,76.0942,76.1135,76.0748,76.1135,13240.0
2023-05-01 13:25:00,78.56,78.59,78.5,78.5,26832.0,76.1135,76.1426,76.0554,76.0554,26832.0
2023-05-01 13:30:00,78.5,78.51,78.43,78.44,20908.0,76.0554,76.0651,75.9876,75.9973,20908.0
2023-05-01 13:35:00,78.44,78.47,78.39,78.42,16354.0,75.9973,76.0263,75.9488,75.9779,16354.0
2023-05-01 13:40:00,78.41,78.49,78.41,78.42,25480.0,75.9682,76.0457,75.9682,75.9779,25480.0
2023-05-01 13:45:00,78.42,78.5,78.41,78.49,14372.0,75.9779,76.0554,75.9682,76.0457,14372.0
2023-05-01 13:50:00,78.49,78.52,78.43,78.45,12447.0,76.0457,76.0748,75.9876,76.007,12447.0
2023-05-01 13:55:00,78.45,78.5,78.42,78.47,12736.0,76.007,76.0554,75.9779,76.0263,12736.0
2023-05-01 14:00:00,78.48,78.5,78.42,78.42,14514.0,76.036,76.0554,75.9779,75.9779,14514.0
2023-05-01 14:05:00,78.42,78.44,78.39,78.42,14367.0,75.9779,75.9973,75.9488,75.9779,14367.0
2023-05-01 14:10:00,78.41,78.41,78.35,78.36,14108.0,75.9682,75.9682,75.9101,75.9198,14108.0
2023-05-01 14:15:00,78.35,78.35,78.28,78.28,11008.0,75.9101,75.9101,75.8423,75.8423,11008.0
2023-05-01 14:20:00,78.28,78.34,78.27,78.27,13836.0,75.8423,75.9004,75.8326,75.8326,13836.0
2023-05-01 14:25:00,78.28,78.32,78.25,78.32,15291.0,75.8423,75.881,75.8132,75.881,15291.0
2023-05-01 14:30:00,78.33,78.33,78.1,78.12,30552.0,75.8907,75.8907,75.6679,75.6872,30552.0
2023-05-01 14:35:00,78.12,78.13,78.06,78.09,22917.0,75.6872,75.6969,75.6291,75.6582,22917.0
2023-05-01 14:40:00,78.09,78.13,78.03,78.13,40222.0,75.6582,75.6969,75.6,75.6969,40222.0
2023-05-01 14:45:00,78.13,78.14,78.04,78.07,20144.0,75.6969,75.7066,75.6097,75.6388,20144.0
2023-05-01 14:50:00,78.06,78.12,78.0,78.03,37083.0,75.6291,75.6872,75.571,75.6,37083.0
2023-05-01 14:55:00,78.03,78.13,77.97,78.11,58155.0,75.6,75.6969,75.5419,75.6776,58155.0
2023-05-01 15:00:00,78.11,78.15,78.1,78.12,20458.0,75.6776,75.7163,75.6679,75.6872,20458.0
2023-05-01 15:05:00,78.12,78.16,78.08,78.16,34692.0,75.6872,75.726,75.6485,75.726,34692.0
2023-05-01 15:10:00,78.16,78.25,78.15,78.2,36330.0,75.726,75.8132,75.7163,75.7648,36330.0
2023-05-01 15:15:00,78.2,78.25,78.15,78.25,24849.0,75.7648,75.8132,75.7163,75.8132,24849.0
2023-05-01 15:20:00,78.25,78.31,78.23,78.3,32615.0,75.8132,75.8713,75.7938,75.8616,32615.0
2023-05-01 15:25:00,78.29,78.29,78.21,78.28,31579.0,75.852,75.852,75.7744,75.8423,31579.0
2023-05-01 15:30:00,78.28,78.35,78.25,78.33,51185.0,75.8423,75.9101,75.8132,75.8907,51185.0
2023-05-01 15:35:00,78.33,78.34,78.2,78.22,50430.0,75.8907,75.9004,75.7648,75.7841,50430.0
2023-05-01 15:40:00,78.22,78.22,78.13,78.14,47585.0,75.7841,75.7841,75.6969,75.7066,47585.0
2023-05-01 15:45:00,78.14,78.23,78.13,78.17,53878.0,75.7066,75.7938,75.6969,75.7357,53878.0
2023-05-01 15:50:00,78.17,78.26,78.13,78.25,97445.0,75.7357,75.8229,75.6969,75.8132,97445.0
2023-05-01 15:55:00,78.25,78.36,78.21,78.31,242028.0,75.8132,75.9198,75.7744,75.8713,242028.0
2023-05-02 09:30:00,77.83,78.23,77.31,77.37,117381.0,75.4063,75.7938,74.9025,74.9606,117381.0
2023-05-02 09:35:00,77.37,77.64,77.25,77.64,72541.0,74.9606,75.2222,74.8443,75.2222,72541.0
2023-05-02 09:40:00,77.65,77.66,77.52,77.63,36585.0,75.2319,75.2416,75.1059,75.2125,36585.0
2023-05-02 09:45:00,77.65,77.65,77.45,77.47,32085.0,75.2319,75.2319,75.0381,75.0575,32085.0
2023-05-02 09:50:00,77.47,77.47,77.11,77.14,34459.0,75.0575,75.0575,74.7087,74.7378,34459.0
2023-05-02 09:55:00,77.13,77.3,77.05,77.29,32429.0,74.7281,74.8928,74.6506,74.8831,32429.0
2023-05-02 10:00:00,77.31,77.33,77.14,77.18,37391.0,74.9025,74.9218,74.7378,74.7765,37391.0
2023-05-02 10:05:00,77.17,77.4,77.1,77.36,44691.0,74.7668,74.9897,74.699,74.9509,44691.0
2023-05-02 10:10:00,77.37,77.38,77.25,77.27,21988.0,74.9606,74.9703,74.8443,74.8637,21988.0
2023-05-02 10:15:00,77.27,77.48,77.25,77.47,19174.0,74.8637,75.0672,74.8443,75.0575,19174.0
2023-05-02 10:20:00,77.47,77.48,77.22,77.35,37965.0,75.0575,75.0672,74.8153,74.9412,37965.0
2023-05-02 10:25:00,77.35,77.47,77.32,77.47,24564.0,74.9412,75.0575,74.9122,75.0575,24564.0
2023-05-02 10:30:00,77.48,77.48,77.26,77.26,24211.0,75.0672,75.0672,74.854,74.854,24211.0
2023-05-02 10:35:00,77.26,77.32,77.1,77.12,14126.0,74.854,74.9122,74.699,74.7184,14126.0
2023-05-02 10:40:00,77.13,77.18,76.94,76.94,24330.0,74.7281,74.7765,74.544,74.544,24330.0
2023-05-02 10:45:00,76.92,76.94,76.83,76.93,33547.0,74.5246,74.544,74.4374,74.5343,33547.0
2023-05-02 10:50:00,76.91,76.95,76.76,76.79,43319.0,74.5149,74.5537,74.3696,74.3987,43319.0
2023-05-02 10:55:00,76.78,76.84,76.68,76.8,26894.0,74.389,74.4471,74.2921,74.4084,26894.0
2023-05-02 11:00:00,76.81,76.84,76.62,76.71,12800.0,74.418,74.4471,74.234,74.3212,12800.0
2023-05-02 11:05:00,76.75,76.85,76.72,76.77,43188.0,74.3599,74.4568,74.3308,74.3793,43188.0
2023-05-02 11:10:00,76.75,76.81,76.73,76.77,15090.0,74.3599,74.418,74.3405,74.3793,15090.0
2023-05-02 11:15:00,76.77,76.9,76.77,76.79,22848.0,74.3793,74.5052,74.3793,74.3987,22848.0
2023-05-02 11:20:00,76.8,76.85,76.76,76.76,20980.0,74.4084,74.4568,74.3696,74.3696,20980.0
2023-05-02 11:25:00,76.77,76.77,76.64,76.67,14011.0,74.3793,74.3793,74.2533,74.2824,14011.0
2023-05-02 11:30:00,76.67,76.71,76.57,76.69,26724.0,74.2824,74.3212,74.1855,74.3018,26724.0
2023-05-02 11:35:00,76.68,76.74,76.65,76.74,15295.0,74.2921,74.3502,74.263,74.3502,15295.0
2023-05-02 11:40:00,76.75,76.89,76.72,76.87,21286.0,74.3599,74.4956,74.3308,74.4762,21286.0
2023-05-02 11:45:00,76.87,76.91,76.83,76.86,11565.0,74.4762,74.5149,74.4374,74.4665,11565.0
2023-05-02 11:50:00,76.87,76.88,76.72,76.78,19115.0,74.4762,74.4859,74.3308,74.389,19115.0
2023-05-02 11:55:00,76.78,76.8,76.71,76.74,10524.0,74.389,74.4084,74.3212,74.3502,10524.0
2023-05-02 12:00:00,76.75,76.78,76.72,76.75,12896.0,74.3599,74.389,74.3308,74.3599,12896.0
2023-05-02 12:05:00,76.75,76.86,76.71,76.82,8916.0,74.3599,74.4665,74.3212,74.4277,8916.0
2023-05-02 12:10:00,76.81,76.85,76.76,76.85,7567.0,74.418,74.4568,74.3696,74.4568,7567.0
2023-05-02 12:15:00,76.86,76.88,76.78,76.88,15027.0,74.4665,74.4859,74.389,74.4859,15027.0
2023-05-02 12:20:00,76.89,76.95,76.87,76.89,19292.0,74.4956,74.5537,74.4762,74.4956,19292.0
2023-05-02 12:25:00,76.89,76.98,76.88,76.98,21854.0,74.4956,74.5827,74.4859,74.5827,21854.0
2023-05-02 12:30:00,76.98,77.0,76.89,76.9,15504.0,74.5827,74.6021,74.4956,74.5052,15504.0
2023-05-02 12:35:00,76.9,77.01,76.9,76.96,16676.0,74.5052,74.6118,74.5052,74.5634,16676.0
2023-05-02 12:40:00,76.98,77.0,76.98,77.0,9745.0,74.5827,74.6021,74.5827,74.6021,9745.0
2023-05-02 12:45:00,77.01,77.03,76.98,76.99,22051.0,74.6118,74.6312,74.5827,74.5924,22051.0
2023-05-02 12:50:00,77.0,77.08,76.99,77.08,15208.0,74.6021,74.6796,74.5924,74.6796,15208.0
2023-05-02 12:55:00,77.08,77.09,76.97,77.03,32792.0,74.6796,74.6893,74.5731,74.6312,32792.0
2023-05-02 13:00:00,77.03,77.06,76.98,77.03,39566.0,74.6312,74.6603,74.5827,74.6312,39566.0
2023-05-02 13:05:00,77.04,77.12,77.03,77.12,11631.0,74.6409,74.7184,74.6312,74.7184,11631.0
2023-05-02 13:10:00,77.12,77.2,77.12,77.19,15710.0,74.7184,74.7959,74.7184,74.7862,15710.0
2023-05-02 13:15:00,77.2,77.3,77.2,77.29,25192.0,74.7959,74.8928,74.7959,74.8831,25192.0
2023-05-02 13:20:00,77.29,77.44,77.29,77.44,27831.0,74.8831,75.0284,74.8831,75.0284,27831.0
2023-05-02 13:25:00,77.45,77.51,77.44,77.45,26953.0,75.0381,75.0962,75.0284,75.0381,26953.0
2023-05-02 13:30:00,77.44,77.44,77.39,77.42,30483.0,75.0284,75.0284,74.98,75.009,30483.0
2023-05-02 13:35:00,77.43,77.54,77.41,77.53,19387.0,75.0187,75.1253,74.9994,75.1156,19387.0
2023-05-02 13:40:00,77.52,77.53,77.46,77.52,12925.0,75.1059,75.1156,75.0478,75.1059,12925.0
2023-05-02 13:45:00,77.51,77.58,77.51,77.57,16402.0,75.0962,75.1641,75.0962,75.1544,16402.0
2023-05-02 13:50:00,77.58,77.71,77.57,77.68,28548.0,75.1641,75.29,75.1544,75.2609,28548.0
2023-05-02 13:55:00,77.69,77.71,77.64,77.7,15339.0,75.2706,75.29,75.2222,75.2803,15339.0
2023-05-02 14:00:00,77.71,77.71,77.57,77.64,12306.0,75.29,75.29,75.1544,75.2222,12306.0
2023-05-02 14:05:00,77.65,77.71,77.65,77.69,13730.0,75.2319,75.29,75.2319,75.2706,13730.0
2023-05-02 14:10:00,77.7,77.7,77.47,77.5,19741.0,75.2803,75.2803,75.0575,75.0866,19741.0
2023-05-02 14:15:00,77.5,77.65,77.47,77.65,10140.0,75.0866,75.2319,75.0575,75.2319,10140.0
2023-05-02 14:20:00,77.66,77.67,77.59,77.59,17509.0,75.2416,75.2513,75.1738,75.1738,17509.0
2023-05-02 14:25:00,77.61,77.66,77.57,77.65,15058.0,75.1931,75.2416,75.1544,75.2319,15058.0
2023-05-02 14:30:00,77.65,77.66,77.6,77.64,12592.0,75.2319,75.2416,75.1834,75.2222,12592.0
2023-05-02 14:35:00,77.65,77.78,77.65,77.76,16004.0,75.2319,75.3578,75.2319,75.3385,16004.0
2023-05-02 14:40:00,77.76,77.8,77.71,77.78,14568.0,75.3385,75.3772,75.29,75.3578,14568.0
2023-05-02 14:45:00,77.77,77.85,77.77,77.84,15968.0,75.3481,75.4257,75.3481,75.416,15968.0
2023-05-02 14:50:00,77.84,77.93,77.78,77.83,21632.0,75.416,75.5032,75.3578,75.4063,21632.0
2023-05-02 14:55:00,77.84,77.89,77.83,77.89,12423.0,75.416,75.4644,75.4063,75.4644,12423.0
2023-05-02 15:00:00,77.89,77.98,77.84,77.87,32674.0,75.4644,75.5516,75.416,75.445,32674.0
2023-05-02 15:05:00,77.88,77.93,77.88,77.92,20359.0,75.4547,75.5032,75.4547,75.4935,20359.0
2023-05-02 15:10:00,77.92,78.01,77.92,77.98,32560.0,75.4935,75.5807,75.4935,75.5516,32560.0
2023-05-02 15:15:00,77.98,78.01,77.9,77.94,31447.0,75.5516,75.5807,75.4741,75.5129,31447.0
2023-05-02 15:20:00,77.94,78.02,77.92,77.98,28891.0,75.5129,75.5904,75.4935,75.5516,28891.0
2023-05-02 15:25:00,77.98,78.1,77.98,78.07,38346.0,75.5516,75.6679,75.5516,75.6388,38346.0
2023-05-02 15:30:00,78.06,78.08,78.0,78.02,33959.0,75.6291,75.6485,75.571,75.5904,33959.0
2023-05-02 15:35:00,78.03,78.09,77.99,78.06,35412.0,75.6,75.6582,75.5613,75.6291,35412.0
2023-05-02 15:40:00,78.06,78.12,78.04,78.1,49364.0,75.6291,75.6872,75.6097,75.6679,49364.0
2023-05-02 15:45:00,78.11,78.12,78.04,78.09,52931.0,75.6776,75.6872,75.6097,75.6582,52931.0
2023-05-02 15:50:00,78.08,78.27,78.06,78.25,90845.0,75.6485,75.8326,75.6291,75.8132,90845.0
2023-05-02 15:55:00,78.25,78.3,78.21,78.24,190394.0,75.8132,75.8616,75.7744,75.8035,190394.0
2023-05-03 09:30:00,78.47,78.57,78.27,78.3,68261.0,76.0263,76.1232,75.8326,75.8616,68261.0
2023-05-03 09:35:00,78.32,78.33,78.07,78.11,19020.0,75.881,75.8907,75.6388,75.6776,19020.0
2023-05-03 09:40:00,78.16,78.25,78.12,78.25,14748.0,75.726,75.8132,75.6872,75.8132,14748.0
2023-05-03 09:45:00,78.26,78.37,78.15,78.37,39717.0,75.8229,75.9295,75.7163,75.9295,39717.0
2023-05-03 09:50:00,78.37,78.44,78.32,78.38,20611.0,75.9295,75.9973,75.881,75.9392,20611.0
2023-05-03 09:55:00,78.4,78.44,78.36,78.4,18753.0,75.9585,75.9973,75.9198,75.9585,18753.0
2023-05-03 10:00:00,78.4,78.54,78.39,78.47,21960.0,75.9585,76.0942,75.9488,76.0263,21960.0
2023-05-03 10:05:00,78.46,78.46,78.33,78.37,28528.0,76.0167,76.0167,75.8907,75.9295,28528.0
2023-05-03 10:10:00,78.37,78.45,78.3,78.32,23020.0,75.9295,76.007,75.8616,75.881,23020.0
2023-05-03 10:15:00,78.33,78.39,78.31,78.34,28178.0,75.8907,75.9488,75.8713,75.9004,28178.0
2023-05-03 10:20:00,78.35,78.44,78.33,78.41,11816.0,75.9101,75.9973,75.8907,75.9682,11816.0
2023-05-03 10:25:00,78.42,78.43,78.25,78.25,13554.0,75.9779,75.9876,75.8132,75.8132,13554.0
2023-05-03 10:30:00,78.23,78.33,78.23,78.29,16251.0,75.7938,75.8907,75.7938,75.852,16251.0
2023-05-03 10:35:00,78.28,78.33,78.25,78.27,12580.0,75.8423,75.8907,75.8132,75.8326,12580.0
2023-05-03 10:40:00,78.26,78.29,78.22,78.28,18238.0,75.8229,75.852,75.7841,75.8423,18238.0
2023-05-03 10:45:00,78.3,78.3,78.13,78.17,14104.0,75.8616,75.8616,75.6969,75.7357,14104.0
2023-05-03 10:50:00,78.17,78.26,78.17,78.19,17326.0,75.7357,75.8229,75.7357,75.7551,17326.0
2023-05-03 10:55:00,78.2,78.29,78.19,78.24,13053.0,75.7648,75.852,75.7551,75.8035,13053.0
2023-05-03 11:00:00,78.27,78.31,78.18,78.18,19859.0,75.8326,75.8713,75.7454,75.7454,19859.0
2023-05-03 11:05:00,78.17,78.2,78.11,78.13,10603.0,75.7357,75.7648,75.6776,75.6969,10603.0
2023-05-03 11:10:00,78.13,78.23,78.1,78.23,15989.0,75.6969,75.7938,75.6679,75.7938,15989.0
2023-05-03 11:15:00,78.23,78.24,78.13,78.14,17195.0,75.7938,75.8035,75.6969,75.7066,17195.0
2023-05-03 11:20:00,78.15,78.23,78.13,78.2,15636.0,75.7163,75.7938,75.6969,75.7648,15636.0
2023-05-03 11:25:00,78.2,78.23,78.1,78.1,10373.0,75.7648,75.7938,75.6679,75.6679,10373.0
2023-05-03 11:30:00,78.09,78.18,78.08,78.15,10099.0,75.6582,75.7454,75.6485,75.7163,10099.0
2023-05-03 11:35:00,78.15,78.29,78.15,78.27,16431.0,75.7163,75.852,75.7163,75.8326,16431.0
2023-05-03 11:40:00,78.26,78.32,78.24,78.29,8470.0,75.8229,75.881,75.8035,75.852,8470.0
2023-05-03 11:45:00,78.3,78.36,78.29,78.34,16158.0,75.8616,75.9198,75.852,75.9004,16158.0
2023-05-03 11:50:00,78.35,78.4,78.35,78.36,10943.0,75.9101,75.9585,75.9101,75.9198,10943.0
2023-05-03 11:55:00,78.37,78.4,78.34,78.37,23089.0,75.9295,75.9585,75.9004,75.9295,23089.0
2023-05-03 12:00:00,78.36,78.41,78.32,78.38,11413.0,75.9198,75.9682,75.881,75.9392,11413.0
2023-05-03 12:05:00,78.38,78.4,78.35,78.35,7084.0,75.9392,75.9585,75.9101,75.9101,7084.0
2023-05-03 12:10:00,78.36,78.37,78.3,78.3,11577.0,75.9198,75.9295,75.8616,75.8616,11577.0
2023-05-03 12:15:00,78.3,78.32,78.25,78.26,11368.0,75.8616,75.881,75.8132,75.8229,11368.0
2023-05-03 12:20:00,78.25,78.25,78.2,78.22,9266.0,75.8132,75.8132,75.7648,75.7841,9266.0
2023-05-03 12:25:00,78.23,78.32,78.18,78.31,14486.0,75.7938,75.881,75.7454,75.8713,14486.0
2023-05-03 12:30:00,78.3,78.35,78.27,78.28,17685.0,75.8616,75.9101,75.8326,75.8423,17685.0
2023-05-03 12:35:00,78.28,78.31,78.25,78.3,27200.0,75.8423,75.8713,75.8132,75.8616,27200.0
2023-05-03 12:40:00,78.3,78.31,78.24,78.29,15148.0,75.8616,75.8713,75.8035,75.852,15148.0
2023-05-03 12:45:00,78.29,78.31,78.23,78.25,24001.0,75.852,75.8713,75.7938,75.8132,24001.0
2023-05-03 12:50:00,78.25,78.29,78.24,78.26,17533.0,75.8132,75.852,75.8035,75.8229,17533.0
2023-05-03 12:55:00,78.27,78.3,78.25,78.27,13238.0,75.8326,75.8616,75.8132,75.8326,13238.0
2023-05-03 13:00:00,78.28,78.28,78.18,78.25,20732.0,75.8423,75.8423,75.7454,75.8132,20732.0
2023-05-03 13:05:00,78.25,78.25,78.21,78.23,11691.0,75.8132,75.8132,75.7744,75.7938,11691.0
2023-05-03 13:10:00,78.23,78.26,78.2,78.21,13500.0,75.7938,75.8229,75.7648,75.7744,13500.0
2023-05-03 13:15:00,78.21,78.22,78.16,78.2,11047.0,75.7744,75.7841,75.726,75.7648,11047.0
2023-05-03 13:20:00,78.2,78.25,78.16,78.25,13457.0,75.7648,75.8132,75.726,75.8132,13457.0
2023-05-03 13:25:00,78.26,78.37,78.24,78.34,12565.0,75.8229,75.9295,75.8035,75.9004,12565.0
2023-05-03 13:30:00,78.36,78.4,78.36,78.38,9493.0,75.9198,75.9585,75.9198,75.9392,9493.0
2023-05-03 13:35:00,78.39,78.42,78.32,78.34,12144.0,75.9488,75.9779,75.881,75.9004,12144.0
2023-05-03 13:40:00,78.33,78.46,78.32,78.45,17162.0,75.8907,76.0167,75.881,76.007,17162.0
2023-05-03 13:45:00,78.46,78.47,78.4,78.45,10918.0,76.0167,76.0263,75.9585,76.007,10918.0
2023-05-03 13:50:00,78.46,78.49,78.39,78.42,28549.0,76.0167,76.0457,75.9488,75.9779,28549.0
2023-05-03 13:55:00,78.42,78.49,78.42,78.46,20587.0,75.9779,76.0457,75.9779,76.0167,20587.0
2023-05-03 14:00:00,78.45,78.7,78.31,78.48,58407.0,76.007,76.2492,75.8713,76.036,58407.0
2023-05-03 14:05:00,78.49,78.62,78.41,78.5,15111.0,76.0457,76.1717,75.9682,76.0554,15111.0
2023-05-03 14:10:00,78.5,78.56,78.46,78.56,23083.0,76.0554,76.1135,76.0167,76.1135,23083.0
2023-05-03 14:15:00,78.57,78.69,78.56,78.64,17786.0,76.1232,76.2395,76.1135,76.1911,17786.0
2023-05-03 14:20:00,78.64,78.73,78.59,78.71,34289.0,76.1911,76.2783,76.1426,76.2589,34289.0
2023-05-03 14:25:00,78.7,78.77,78.53,78.56,36956.0,76.2492,76.317,76.0845,76.1135,36956.0
2023-05-03 14:30:00,78.58,78.62,78.47,78.51,25870.0,76.1329,76.1717,76.0263,76.0651,25870.0
2023-05-03 14:35:00,78.49,78.62,78.26,78.59,31378.0,76.0457,76.1717,75.8229,76.1426,31378.0
2023-05-03 14:40:00,78.58,78.79,78.41,78.49,25352.0,76.1329,76.3364,75.9682,76.0457,25352.0
2023-05-03 14:45:00,78.48,78.61,78.46,78.52,16291.0,76.036,76.162,76.0167,76.0748,16291.0
2023-05-03 14:50:00,78.51,78.53,78.29,78.45,29132.0,76.0651,76.0845,75.852,76.007,29132.0
2023-05-03 14:55:00,78.5,78.62,78.41,78.52,18833.0,76.0554,76.1717,75.9682,76.0748,18833.0
2023-05-03 15:00:00,78.56,78.58,78.4,78.54,24122.0,76.1135,76.1329,75.9585,76.0942,24122.0
2023-05-03 15:05:00,78.53,78.73,78.38,78.44,17016.0,76.0845,76.2783,75.9392,75.9973,17016.0
2023-05-03 15:10:00,78.42,78.44,78.26,78.27,71757.0,75.9779,75.9973,75.8229,75.8326,71757.0
2023-05-03 15:15:00,78.24,78.43,78.19,78.34,22441.0,75.8035,75.9876,75.7551,75.9004,22441.0
2023-05-03 15:20:00,78.33,78.34,78.15,78.3,24783.0,75.8907,75.9004,75.7163,75.8616,24783.0
2023-05-03 15:25:00,78.29,78.36,78.07,78.07,29583.0,75.852,75.9198,75.6388,75.6388,29583.0
2023-05-03 15:30:00,78.06,78.07,77.88,77.94,50748.0,75.6291,75.6388,75.4547,75.5129,50748.0
2023-05-03 15:35:00,77.94,78.0,77.87,77.96,46773.0,75.5129,75.571,75.445,75.5322,46773.0
2023-05-03 15:40:00,77.95,77.97,77.87,77.88,50018.0,75.5225,75.5419,75.445,75.4547,50018.0
2023-05-03 15:45:00,77.88,77.95,77.8,77.82,60331.0,75.4547,75.5225,75.3772,75.3966,60331.0
2023-05-03 15:50:00,77.81,77.98,77.78,77.91,66022.0,75.3869,75.5516,75.3578,75.4838,66022.0
2023-05-03 15:55:00,77.9,77.92,77.79,77.84,193016.0,75.4741,75.4935,75.3675,75.416,193016.0
2023-05-04 09:30:00,77.75,77.8,77.6,77.73,52979.0,75.3288,75.3772,75.1834,75.3094,52979.0
2023-05-04 09:35:00,77.72,77.76,77.57,77.58,19720.0,75.2997,75.3385,75.1544,75.1641,19720.0
2023-05-04 09:40:00,77.55,77.55,77.12,77.16,15926.0,75.135,75.135,74.7184,74.7571,15926.0
2023-05-04 09:45:00,77.16,77.25,77.08,77.16,13634.0,74.7571,74.8443,74.6796,74.7571,13634.0
2023-05-04 09:50:00,77.16,77.32,77.13,77.32,23003.0,74.7571,74.9122,74.7281,74.9122,23003.0
2023-05-04 09:55:00,77.31,77.35,77.21,77.25,25011.0,74.9025,74.9412,74.8056,74.8443,25011.0
2023-05-04 10:00:00,77.22,77.25,77.09,77.15,18980.0,74.8153,74.8443,74.6893,74.7475,18980.0
2023-05-04 10:05:00,77.16,77.17,77.08,77.09,12650.0,74.7571,74.7668,74.6796,74.6893,12650.0
2023-05-04 10:10:00,77.09,77.22,77.08,77.19,21452.0,74.6893,74.8153,74.6796,74.7862,21452.0
2023-05-04 10:15:00,77.2,77.24,77.01,77.17,39796.0,74.7959,74.8347,74.6118,74.7668,39796.0
2023-05-04 10:20:00,77.15,77.15,76.91,76.97,14054.0,74.7475,74.7475,74.5149,74.5731,14054.0
2023-05-04 10:25:00,76.97,76.98,76.87,76.92,13562.0,74.5731,74.5827,74.4762,74.5246,13562.0
2023-05-04 10:30:00,76.91,76.94,76.83,76.9,21148.0,74.5149,74.544,74.4374,74.5052,21148.0
2023-05-04 10:35:00,76.92,77.03,76.78,76.83,22846.0,74.5246,74.6312,74.389,74.4374,22846.0
2023-05-04 10:40:00,76.83,76.96,76.8,76.87,22877.0,74.4374,74.5634,74.4084,74.4762,22877.0
2023-05-04 10:45:00,76.89,77.12,76.83,77.02,23334.0,74.4956,74.7184,74.4374,74.6215,23334.0
2023-05-04 10:50:00,77.02,77.18,76.98,77.18,12504.0,74.6215,74.7765,74.5827,74.7765,12504.0
2023-05-04 10:55:00,77.19,77.22,77.05,77.09,19999.0,74.7862,74.8153,74.6506,74.6893,19999.0
2023-05-04 11:00:00,77.11,77.16,77.06,77.13,19147.0,74.7087,74.7571,74.6603,74.7281,19147.0
2023-05-04 11:05:00,77.13,77.44,77.11,77.37,32993.0,74.7281,75.0284,74.7087,74.9606,32993.0
2023-05-04 11:10:00,77.39,77.44,77.26,77.26,14683.0,74.98,75.0284,74.854,74.854,14683.0
2023-05-04 11:15:00,77.24,77.25,77.04,77.05,10831.0,74.8347,74.8443,74.6409,74.6506,10831.0
2023-05-04 11:20:00,77.05,77.07,76.96,76.97,8470.0,74.6506,74.6699,74.5634,74.5731,8470.0
2023-05-04 11:25:00,76.97,77.05,76.96,76.98,8988.0,74.5731,74.6506,74.5634,74.5827,8988.0
2023-05-04 11:30:00,76.99,77.02,76.84,76.84,15804.0,74.5924,74.6215,74.4471,74.4471,15804.0
2023-05-04 11:35:00,76.84,76.89,76.8,76.87,22026.0,74.4471,74.4956,74.4084,74.4762,22026.0
2023-05-04 11:40:00,76.89,76.9,76.8,76.85,10865.0,74.4956,74.5052,74.4084,74.4568,10865.0
2023-05-04 11:45:00,76.85,76.94,76.84,76.92,10116.0,74.4568,74.544,74.4471,74.5246,10116.0
2023-05-04 11:50:00,76.94,76.96,76.87,76.89,8740.0,74.544,74.5634,74.4762,74.4956,8740.0
2023-05-04 11:55:00,76.89,76.93,76.84,76.92,13849.0,74.4956,74.5343,74.4471,74.5246,13849.0
2023-05-04 12:00:00,76.91,76.94,76.86,76.86,11269.0,74.5149,74.544,74.4665,74.4665,11269.0
2023-05-04 12:05:00,76.86,76.89,76.76,76.78,12727.0,74.4665,74.4956,74.3696,74.389,12727.0
2023-05-04 12:10:00,76.78,76.79,76.66,76.72,47689.0,74.389,74.3987,74.2727,74.3308,47689.0
2023-05-04 12:15:00,76.72,76.82,76.7,76.78,21884.0,74.3308,74.4277,74.3115,74.389,21884.0
2023-05-04 12:20:00,76.78,76.93,76.78,76.91,30258.0,74.389,74.5343,74.389,74.5149,30258.0
2023-05-04 12:25:00,76.89,76.9,76.76,76.8,12401.0,74.4956,74.5052,74.3696,74.4084,12401.0
2023-05-04 12:30:00,76.83,76.84,76.7,76.77,12226.0,74.4374,74.4471,74.3115,74.3793,12226.0
2023-05-04 12:35:00,76.75,76.84,76.72,76.82,15468.0,74.3599,74.4471,74.3308,74.4277,15468.0
2023-05-04 12:40:00,76.82,76.86,76.79,76.83,8976.0,74.4277,74.4665,74.3987,74.4374,8976.0
2023-05-04 12:45:00,76.83,76.86,76.76,76.84,10804.0,74.4374,74.4665,74.3696,74.4471,10804.0
2023-05-04 12:50:00,76.84,76.88,76.81,76.83,12816.0,74.4471,74.4859,74.418,74.4374,12816.0
2023-05-04 12:55:00,76.84,77.04,76.84,77.03,10205.0,74.4471,74.6409,74.4471,74.6312,10205.0
2023-05-04 13:00:00,77.05,77.08,77.02,77.08,6324.0,74.6506,74.6796,74.6215,74.6796,6324.0
2023-05-04 13:05:00,77.08,77.24,77.08,77.24,8544.0,74.6796,74.8347,74.6796,74.8347,8544.0
2023-05-04 13:10:00,77.23,77.3,77.22,77.28,12953.0,74.825,74.8928,74.8153,74.8734,12953.0
2023-05-04 13:15:00,77.27,77.35,77.26,77.27,7264.0,74.8637,74.9412,74.854,74.8637,7264.0
2023-05-04 13:20:00,77.26,77.36,77.26,77.29,11588.0,74.854,74.9509,74.854,74.8831,11588.0
2023-05-04 13:25:00,77.32,77.32,77.2,77.25,7509.0,74.9122,74.9122,74.7959,74.8443,7509.0
2023-05-04 13:30:00,77.24,77.28,77.22,77.27,11625.0,74.8347,74.8734,74.8153,74.8637,11625.0
2023-05-04 13:35:00,77.27,77.29,77.22,77.28,10023.0,74.8637,74.8831,74.8153,74.8734,10023.0
2023-05-04 13:40:00,77.28,77.28,77.19,77.25,9813.0,74.8734,74.8734,74.7862,74.8443,9813.0
2023-05-04 13:45:00,77.25,77.25,77.16,77.18,15262.0,74.8443,74.8443,74.7571,74.7765,15262.0
2023-05-04 13:50:00,77.17,77.17,77.09,77.16,18253.0,74.7668,74.7668,74.6893,74.7571,18253.0
2023-05-04 13:55:00,77.16,77.19,77.11,77.16,10943.0,74.7571,74.7862,74.7087,74.7571,10943.0
2023-05-04 14:00:00,77.17,77.18,77.11,77.12,13690.0,74.7668,74.7765,74.7087,74.7184,13690.0
2023-05-04 14:05:00,77.13,77.19,77.1,77.17,14462.0,74.7281,74.7862,74.699,74.7668,14462.0
2023-05-04 14:10:00,77.17,77.22,77.14,77.19,12465.0,74.7668,74.8153,74.7378,74.7862,12465.0
2023-05-04 14:15:00,77.19,77.21,77.15,77.18,12125.0,74.7862,74.8056,74.7475,74.7765,12125.0
2023-05-04 14:20:00,77.18,77.21,77.14,77.16,11029.0,74.7765,74.8056,74.7378,74.7571,11029.0
2023-05-04 14:25:00,77.16,77.17,77.09,77.09,11586.0,74.7571,74.7668,74.6893,74.6893,11586.0
2023-05-04 14:30:00,77.08,77.08,77.0,77.06,6729.0,74.6796,74.6796,74.6021,74.6603,6729.0
2023-05-04 14:35:00,77.06,77.14,77.05,77.07,12145.0,74.6603,74.7378,74.6506,74.6699,12145.0
2023-05-04 14:40:00,77.06,77.07,76.99,76.99,7683.0,74.6603,74.6699,74.5924,74.5924,7683.0
2023-05-04 14:45:00,77.01,77.05,76.93,76.95,12307.0,74.6118,74.6506,74.5343,74.5537,12307.0
2023-05-04 14:50:00,76.93,76.98,76.92,76.92,8917.0,74.5343,74.5827,74.5246,74.5246,8917.0
2023-05-04 14:55:00,76.93,77.02,76.91,77.02,14994.0,74.5343,74.6215,74.5149,74.6215,14994.0
2023-05-04 15:00:00,77.02,77.12,77.01,77.08,46796.0,74.6215,74.7184,74.6118,74.6796,46796.0
2023-05-04 15:05:00,77.09,77.21,77.08,77.12,12882.0,74.6893,74.8056,74.6796,74.7184,12882.0
2023-05-04 15:10:00,77.11,77.14,76.98,76.98,14444.0,74.7087,74.7378,74.5827,74.5827,14444.0
2023-05-04 15:15:00,76.96,76.96,76.87,76.91,13318.0,74.5634,74.5634,74.4762,74.5149,13318.0
2023-05-04 15:20:00,76.92,76.98,76.86,76.96,25715.0,74.5246,74.5827,74.4665,74.5634,25715.0
2023-05-04 15:25:00,76.97,77.02,76.94,76.99,16767.0,74.5731,74.6215,74.544,74.5924,16767.0
2023-05-04 15:30:00,76.98,77.03,76.97,77.02,37392.0,74.5827,74.6312,74.5731,74.6215,37392.0
2023-05-04 15:35:00,77.02,77.13,77.01,77.09,22357.0,74.6215,74.7281,74.6118,74.6893,22357.0
2023-05-04 15:40:00,77.09,77.1,76.99,77.0,32501.0,74.6893,74.699,74.5924,74.6021,32501.0
2023-05-04 15:45:00,76.99,77.06,76.92,77.05,31251.0,74.5924,74.6603,74.5246,74.6506,31251.0
2023-05-04 15:50:00,77.04,77.08,76.94,77.02,41295.0,74.6409,74.6796,74.544,74.6215,41295.0
2023-05-04 15:55:00,77.01,77.13,76.97,77.07,145919.0,74.6118,74.7281,74.5731,74.6699,145919.0
2023-05-05 09:30:00,77.64,77.93,77.4,77.75,68809.0,75.2222,75.5032,74.9897,75.3288,68809.0
2023-05-05 09:35:00,77.75,77.77,77.62,77.74,34922.0,75.3288,75.3481,75.2028,75.3191,34922.0
2023-05-05 09:40:00,77.76,78.19,77.76,78.17,32428.0,75.3385,75.7551,75.3385,75.7357,32428.0
2023-05-05 09:45:00,78.17,78.22,78.08,78.15,23466.0,75.7357,75.7841,75.6485,75.7163,23466.0
2023-05-05 09:50:00,78.13,78.15,77.97,77.97,17976.0,75.6969,75.7163,75.5419,75.5419,17976.0
2023-05-05 09:55:00,77.99,78.04,77.93,78.01,25133.0,75.5613,75.6097,75.5032,75.5807,25133.0
2023-05-05 10:00:00,78.01,78.2,78.0,78.2,40445.0,75.5807,75.7648,75.571,75.7648,40445.0
2023-05-05 10:05:00,78.2,78.31,78.16,78.29,21323.0,75.7648,75.8713,75.726,75.852,21323.0
2023-05-05 10:10:00,78.29,78.42,78.25,78.4,31996.0,75.852,75.9779,75.8132,75.9585,31996.0
2023-05-05 10:15:00,78.4,78.41,78.3,78.34,12124.0,75.9585,75.9682,75.8616,75.9004,12124.0
2023-05-05 10:20:00,78.31,78.37,78.16,78.21,16711.0,75.8713,75.9295,75.726,75.7744,16711.0
2023-05-05 10:25:00,78.21,78.22,78.1,78.18,16924.0,75.7744,75.7841,75.6679,75.7454,16924.0
2023-05-05 10:30:00,78.2,78.25,78.13,78.21,18307.0,75.7648,75.8132,75.6969,75.7744,18307.0
2023-05-05 10:35:00,78.21,78.21,78.05,78.07,11519.0,75.7744,75.7744,75.6194,75.6388,11519.0
2023-05-05 10:40:00,78.08,78.13,78.03,78.07,14080.0,75.6485,75.6969,75.6,75.6388,14080.0
2023-05-05 10:45:00,78.06,78.06,77.98,78.0,18789.0,75.6291,75.6291,75.5516,75.571,18789.0
2023-05-05 10:50:00,77.99,78.08,77.99,78.03,14573.0,75.5613,75.6485,75.5613,75.6,14573.0
2023-05-05 10:55:00,78.02,78.05,77.96,78.01,24604.0,75.5904,75.6194,75.5322,75.5807,24604.0
2023-05-05 11:00:00,78.02,78.07,77.99,78.05,20065.0,75.5904,75.6388,75.5613,75.6194,20065.0
2023-05-05 11:05:00,78.05,78.07,77.84,77.87,21254.0,75.6194,75.6388,75.416,75.445,21254.0
2023-05-05 11:10:00,77.88,77.98,77.84,77.96,18605.0,75.4547,75.5516,75.416,75.5322,18605.0
2023-05-05 11:15:00,77.95,77.97,77.82,77.86,14898.0,75.5225,75.5419,75.3966,75.4353,14898.0
2023-05-05 11:20:00,77.88,77.88,77.8,77.86,15809.0,75.4547,75.4547,75.3772,75.4353,15809.0
2023-05-05 11:25:00,77.85,77.88,77.83,77.86,23950.0,75.4257,75.4547,75.4063,75.4353,23950.0
2023-05-05 11:30:00,77.86,77.89,77.84,77.85,17780.0,75.4353,75.4644,75.416,75.4257,17780.0
2023-05-05 11:35:00,77.85,77.85,77.77,77.8,15423.0,75.4257,75.4257,75.3481,75.3772,15423.0
2023-05-05 11:40:00,77.8,77.8,77.73,77.73,14505.0,75.3772,75.3772,75.3094,75.3094,14505.0
2023-05-05 11:45:00,77.71,77.8,77.71,77.73,18218.0,75.29,75.3772,75.29,75.3094,18218.0
2023-05-05 11:50:00,77.73,77.74,77.63,77.67,12516.0,75.3094,75.3191,75.2125,75.2513,12516.0
2023-05-05 11:55:00,77.66,77.66,77.57,77.62,22067.0,75.2416,75.2416,75.1544,75.2028,22067.0
2023-05-05 12:00:00,77.63,77.69,77.6,77.61,15306.0,75.2125,75.2706,75.1834,75.1931,15306.0
2023-05-05 12:05:00,77.6,77.66,77.58,77.65,14617.0,75.1834,75.2416,75.1641,75.2319,14617.0
2023-05-05 12:10:00,77.66,77.66,77.59,77.61,19749.0,75.2416,75.2416,75.1738,75.1931,19749.0
2023-05-05 12:15:00,77.6,77.61,77.57,77.59,13286.0,75.1834,75.1931,75.1544,75.1738,13286.0
2023-05-05 12:20:00,77.61,77.72,77.59,77.71,15619.0,75.1931,75.2997,75.1738,75.29,15619.0
2023-05-05 12:25:00,77.71,77.72,77.64,77.67,15629.0,75.29,75.2997,75.2222,75.2513,15629.0
2023-05-05 12:30:00,77.68,77.69,77.67,77.68,8099.0,75.2609,75.2706,75.2513,75.2609,8099.0
2023-05-05 12:35:00,77.69,77.7,77.65,77.67,20610.0,75.2706,75.2803,75.2319,75.2513,20610.0
2023-05-05 12:40:00,77.65,77.73,77.65,77.7,16022.0,75.2319,75.3094,75.2319,75.2803,16022.0
2023-05-05 12:45:00,77.71,77.76,77.67,77.7,30347.0,75.29,75.3385,75.2513,75.2803,30347.0
2023-05-05 12:50:00,77.7,77.72,77.66,77.68,17344.0,75.2803,75.2997,75.2416,75.2609,17344.0
2023-05-05 12:55:00,77.68,77.77,77.65,77.77,23728.0,75.2609,75.3481,75.2319,75.3481,23728.0
2023-05-05 13:00:00,77.77,77.88,77.76,77.84,35246.0,75.3481,75.4547,75.3385,75.416,35246.0
2023-05-05 13:05:00,77.84,77.9,77.8,77.82,17054.0,75.416,75.4741,75.3772,75.3966,17054.0
2023-05-05 13:10:00,77.82,77.89,77.78,77.83,30805.0,75.3966,75.4644,75.3578,75.4063,30805.0
2023-05-05 13:15:00,77.82,77.9,77.8,77.89,18569.0,75.3966,75.4741,75.3772,75.4644,18569.0
2023-05-05 13:20:00,77.89,78.01,77.88,78.01,14570.0,75.4644,75.5807,75.4547,75.5807,14570.0
2023-05-05 13:25:00,78.01,78.11,77.99,78.08,12186.0,75.5807,75.6776,75.5613,75.6485,12186.0
2023-05-05 13:30:00,78.07,78.14,78.05,78.11,16072.0,75.6388,75.7066,75.6194,75.6776,16072.0
2023-05-05 13:35:00,78.12,78.2,78.1,78.2,14493.0,75.6872,75.7648,75.6679,75.7648,14493.0
2023-05-05 13:40:00,78.2,78.25,78.19,78.22,14600.0,75.7648,75.8132,75.7551,75.7841,14600.0
2023-05-05 13:45:00,78.22,78.23,78.17,78.22,21300.0,75.7841,75.7938,75.7357,75.7841,21300.0
2023-05-05 13:50:00,78.22,78.24,78.19,78.2,17459.0,75.7841,75.8035,75.7551,75.7648,17459.0
2023-05-05 13:55:00,78.2,78.22,78.14,78.22,18094.0,75.7648,75.7841,75.7066,75.7841,18094.0
2023-05-05 14:00:00,78.22,78.35,78.21,78.34,41454.0,75.7841,75.9101,75.7744,75.9004,41454.0
2023-05-05 14:05:00,78.34,78.45,78.32,78.38,164344.0,75.9004,76.007,75.881,75.9392,164344.0
2023-05-05 14:10:00,78.39,78.43,78.29,78.31,132349.0,75.9488,75.9876,75.852,75.8713,132349.0
2023-05-05 14:15:00,78.32,78.35,78.27,78.29,16136.0,75.881,75.9101,75.8326,75.852,16136.0
2023-05-05 14:20:00,78.29,78.4,78.29,78.39,18892.0,75.852,75.9585,75.852,75.9488,18892.0
2023-05-05 14:25:00,78.39,78.45,78.31,78.31,23900.0,75.9488,76.007,75.8713,75.8713,23900.0
2023-05-05 14:30:00,78.31,78.36,78.26,78.31,28380.0,75.8713,75.9198,75.8229,75.8713,28380.0
2023-05-05 14:35:00,78.3,78.31,78.27,78.29,21523.0,75.8616,75.8713,75.8326,75.852,21523.0
2023-05-05 14:40:00,78.29,78.37,78.29,78.37,21676.0,75.852,75.9295,75.852,75.9295,21676.0
2023-05-05 14:45:00,78.37,78.4,78.32,78.39,29073.0,75.9295,75.9585,75.881,75.9488,29073.0
2023-05-05 14:50:00,78.38,78.45,78.35,78.42,37362.0,75.9392,76.007,75.9101,75.9779,37362.0
2023-05-05 14:55:00,78.43,78.46,78.4,78.41,34259.0,75.9876,76.0167,75.9585,75.9682,34259.0
2023-05-05 15:00:00,78.4,78.53,78.4,78.5,36878.0,75.9585,76.0845,75.9585,76.0554,36878.0
2023-05-05 15:05:00,78.51,78.53,78.44,78.48,35782.0,76.0651,76.0845,75.9973,76.036,35782.0
2023-05-05 15:10:00,78.47,78.52,78.46,78.51,50398.0,76.0263,76.0748,76.0167,76.0651,50398.0
2023-05-05 15:15:00,78.52,78.57,78.52,78.55,49707.0,76.0748,76.1232,76.0748,76.1039,49707.0
2023-05-05 15:20:00,78.56,78.58,78.52,78.56,44827.0,76.1135,76.1329,76.0748,76.1135,44827.0
2023-05-05 15:25:00,78.56,78.57,78.49,78.56,38752.0,76.1135,76.1232,76.0457,76.1135,38752.0
2023-05-05 15:30:00,78.56,78.6,78.51,78.56,54207.0,76.1135,76.1523,76.0651,76.1135,54207.0
2023-05-05 15:35:00,78.56,78.58,78.48,78.56,49322.0,76.1135,76.1329,76.036,76.1135,49322.0
2023-05-05 15:40:00,78.56,78.65,78.55,78.64,51084.0,76.1135,76.2007,76.1039,76.1911,51084.0
2023-05-05 15:45:00,78.64,78.64,78.52,78.59,73837.0,76.1911,76.1911,76.0748,76.1426,73837.0
2023-05-05 15:50:00,78.58,78.59,78.49,78.53,112764.0,76.1329,76.1426,76.0457,76.0845,112764.0
2023-05-05 15:55:00,78.53,78.6,78.47,78.53,344883.0,76.0845,76.1523,76.0263,76.0845,344883.0
2023-05-08 09:30:00,78.89,78.89,78.55,78.56,70221.0,76.4333,76.4333,76.1039,76.1135,70221.0
2023-05-08 09:35:00,78.57,78.59,78.43,78.5,34569.0,76.1232,76.1426,75.9876,76.0554,34569.0
2023-05-08 09:40:00,78.5,78.57,78.26,78.26,28889.0,76.0554,76.1232,75.8229,75.8229,28889.0
2023-05-08 09:45:00,78.26,78.27,78.09,78.27,13235.0,75.8229,75.8326,75.6582,75.8326,13235.0
2023-05-08 09:50:00,78.28,78.51,78.27,78.51,15317.0,75.8423,76.0651,75.8326,76.0651,15317.0
2023-05-08 09:55:00,78.51,78.52,78.4,78.5,14316.0,76.0651,76.0748,75.9585,76.0554,14316.0
2023-05-08 10:00:00,78.48,78.59,78.47,78.54,28917.0,76.036,76.1426,76.0263,76.0942,28917.0
2023-05-08 10:05:00,78.54,78.54,78.34,78.35,23230.0,76.0942,76.0942,75.9004,75.9101,23230.0
2023-05-08 10:10:00,78.36,78.37,78.19,78.25,13159.0,75.9198,75.9295,75.7551,75.8132,13159.0
2023-05-08 10:15:00,78.25,78.29,78.21,78.26,9031.0,75.8132,75.852,75.7744,75.8229,9031.0
2023-05-08 10:20:00,78.27,78.34,78.24,78.33,14837.0,75.8326,75.9004,75.8035,75.8907,14837.0
2023-05-08 10:25:00,78.33,78.37,78.28,78.3,15690.0,75.8907,75.9295,75.8423,75.8616,15690.0
2023-05-08 10:30:00,78.31,78.39,78.3,78.38,19164.0,75.8713,75.9488,75.8616,75.9392,19164.0
2023-05-08 10:35:00,78.39,78.39,78.29,78.35,21253.0,75.9488,75.9488,75.852,75.9101,21253.0
2023-05-08 10:40:00,78.37,78.38,78.29,78.32,16930.0,75.9295,75.9392,75.852,75.881,16930.0
2023-05-08 10:45:00,78.34,78.35,78.26,78.32,17831.0,75.9004,75.9101,75.8229,75.881,17831.0
2023-05-08 10:50:00,78.34,78.4,78.3,78.4,22520.0,75.9004,75.9585,75.8616,75.9585,22520.0
2023-05-08 10:55:00,78.41,78.43,78.36,78.41,17711.0,75.9682,75.9876,75.9198,75.9682,17711.0
2023-05-08 11:00:00,78.41,78.54,78.4,78.52,15671.0,75.9682,76.0942,75.9585,76.0748,15671.0
2023-05-08 11:05:00,78.52,78.52,78.44,78.46,10802.0,76.0748,76.0748,75.9973,76.0167,10802.0
2023-05-08 11:10:00,78.47,78.47,78.31,78.32,15802.0,76.0263,76.0263,75.8713,75.881,15802.0
2023-05-08 11:15:00,78.32,78.32,78.22,78.28,68570.0,75.881,75.881,75.7841,75.8423,68570.0
2023-05-08 11:20:00,78.28,78.32,78.24,78.31,25880.0,75.8423,75.881,75.8035,75.8713,25880.0
2023-05-08 11:25:00,78.31,78.35,78.27,78.33,12021.0,75.8713,75.9101,75.8326,75.8907,12021.0
2023-05-08 11:30:00,78.32,78.34,78.27,78.34,16227.0,75.881,75.9004,75.8326,75.9004,16227.0
2023-05-08 11:35:00,78.34,78.34,78.28,78.29,18394.0,75.9004,75.9004,75.8423,75.852,18394.0
2023-05-08 11:40:00,78.29,78.36,78.27,78.35,23698.0,75.852,75.9198,75.8326,75.9101,23698.0
2023-05-08 11:45:00,78.36,78.4,78.33,78.4,21519.0,75.9198,75.9585,75.8907,75.9585,21519.0
2023-05-08 11:50:00,78.39,78.45,78.39,78.45,13541.0,75.9488,76.007,75.9488,76.007,13541.0
2023-05-08 11:55:00,78.46,78.46,78.38,78.38,16110.0,76.0167,76.0167,75.9392,75.9392,16110.0
2023-05-08 12:00:00,78.39,78.41,78.33,78.35,14895.0,75.9488,75.9682,75.8907,75.9101,14895.0
2023-05-08 12:05:00,78.35,78.35,78.28,78.28,20066.0,75.9101,75.9101,75.8423,75.8423,20066.0
2023-05-08 12:10:00,78.28,78.28,78.2,78.21,25263.0,75.8423,75.8423,75.7648,75.7744,25263.0
2023-05-08 12:15:00,78.22,78.28,78.19,78.26,17065.0,75.7841,75.8423,75.7551,75.8229,17065.0
2023-05-08 12:20:00,78.26,78.26,78.17,78.18,17250.0,75.8229,75.8229,75.7357,75.7454,17250.0
2023-05-08 12:25:00,78.18,78.19,78.13,78.18,17776.0,75.7454,75.7551,75.6969,75.7454,17776.0
2023-05-08 12:30:00,78.19,78.24,78.15,78.17,15386.0,75.7551,75.8035,75.7163,75.7357,15386.0
2023-05-08 12:35:00,78.16,78.22,78.16,78.2,14834.0,75.726,75.7841,75.726,75.7648,14834.0
2023-05-08 12:40:00,78.2,78.21,78.12,78.14,19620.0,75.7648,75.7744,75.6872,75.7066,19620.0
2023-05-08 12:45:00,78.14,78.15,78.09,78.11,10236.0,75.7066,75.7163,75.6582,75.6776,10236.0
2023-05-08 12:50:00,78.12,78.15,78.1,78.12,12736.0,75.6872,75.7163,75.6679,75.6872,12736.0
2023-05-08 12:55:00,78.11,78.13,78.09,78.11,12728.0,75.6776,75.6969,75.6582,75.6776,12728.0
2023-05-08 13:00:00,78.11,78.13,78.05,78.09,10389.0,75.6776,75.6969,75.6194,75.6582,10389.0
2023-05-08 13:05:00,78.09,78.1,78.03,78.06,17363.0,75.6582,75.6679,75.6,75.6291,17363.0
2023-05-08 13:10:00,78.06,78.1,78.05,78.07,14900.0,75.6291,75.6679,75.6194,75.6388,14900.0
2023-05-08 13:15:00,78.07,78.1,78.07,78.08,9275.0,75.6388,75.6679,75.6388,75.6485,9275.0
2023-05-08 13:20:00,78.08,78.11,78.06,78.07,16928.0,75.6485,75.6776,75.6291,75.6388,16928.0
2023-05-08 13:25:00,78.08,78.08,78.04,78.06,9569.0,75.6485,75.6485,75.6097,75.6291,9569.0
2023-05-08 13:30:00,78.06,78.13,78.06,78.12,14528.0,75.6291,75.6969,75.6291,75.6872,14528.0
2023-05-08 13:35:00,78.12,78.27,78.1,78.27,19529.0,75.6872,75.8326,75.6679,75.8326,19529.0
2023-05-08 13:40:00,78.27,78.31,78.27,78.28,9891.0,75.8326,75.8713,75.8326,75.8423,9891.0
2023-05-08 13:45:00,78.29,78.37,78.28,78.33,13164.0,75.852,75.9295,75.8423,75.8907,13164.0
2023-05-08 13:50:00,78.33,78.37,78.3,78.34,9243.0,75.8907,75.9295,75.8616,75.9004,9243.0
2023-05-08 13:55:00,78.36,78.37,78.34,78.34,11740.0,75.9198,75.9295,75.9004,75.9004,11740.0
2023-05-08 14:00:00,78.35,78.43,78.35,78.38,19648.0,75.9101,75.9876,75.9101,75.9392,19648.0
2023-05-08 14:05:00,78.38,78.4,78.21,78.27,36716.0,75.9392,75.9585,75.7744,75.8326,36716.0
2023-05-08 14:10:00,78.26,78.33,78.22,78.31,22135.0,75.8229,75.8907,75.7841,75.8713,22135.0
2023-05-08 14:15:00,78.31,78.37,78.31,78.36,11720.0,75.8713,75.9295,75.8713,75.9198,11720.0
2023-05-08 14:20:00,78.36,78.45,78.36,78.45,15421.0,75.9198,76.007,75.9198,76.007,15421.0
2023-05-08 14:25:00,78.44,78.44,78.4,78.41,16325.0,75.9973,75.9973,75.9585,75.9682,16325.0
2023-05-08 14:30:00,78.42,78.45,78.41,78.43,23682.0,75.9779,76.007,75.9682,75.9876,23682.0
2023-05-08 14:35:00,78.43,78.45,78.39,78.4,28074.0,75.9876,76.007,75.9488,75.9585,28074.0
2023-05-08 14:40:00,78.39,78.4,78.33,78.34,27595.0,75.9488,75.9585,75.8907,75.9004,27595.0
2023-05-08 14:45:00,78.34,78.39,78.33,78.34,13771.0,75.9004,75.9488,75.8907,75.9004,13771.0
2023-05-08 14:50:00,78.34,78.38,78.29,78.3,15997.0,75.9004,75.9392,75.852,75.8616,15997.0
2023-05-08 14:55:00,78.3,78.34,78.28,78.31,16173.0,75.8616,75.9004,75.8423,75.8713,16173.0
2023-05-08 15:00:00,78.31,78.35,78.3,78.32,21811.0,75.8713,75.9101,75.8616,75.881,21811.0
2023-05-08 15:05:00,78.31,78.35,78.31,78.34,16535.0,75.8713,75.9101,75.8713,75.9004,16535.0
2023-05-08 15:10:00,78.33,78.36,78.29,78.34,29772.0,75.8907,75.9198,75.852,75.9004,29772.0
2023-05-08 15:15:00,78.34,78.39,78.26,78.38,33303.0,75.9004,75.9488,75.8229,75.9392,33303.0
2023-05-08 15:20:00,78.38,78.39,78.32,78.33,22781.0,75.9392,75.9488,75.881,75.8907,22781.0
2023-05-08 15:25:00,78.33,78.4,78.32,78.39,24622.0,75.8907,75.9585,75.881,75.9488,24622.0
2023-05-08 15:30:00,78.39,78.43,78.36,78.43,29010.0,75.9488,75.9876,75.9198,75.9876,29010.0
2023-05-08 15:35:00,78.44,78.44,78.33,78.37,34397.0,75.9973,75.9973,75.8907,75.9295,34397.0
2023-05-08 15:40:00,78.38,78.39,78.33,78.34,33447.0,75.9392,75.9488,75.8907,75.9004,33447.0
2023-05-08 15:45:00,78.33,78.45,78.32,78.4,48630.0,75.8907,76.007,75.881,75.9585,48630.0
2023-05-08 15:50:00,78.41,78.41,78.33,78.35,76821.0,75.9682,75.9682,75.8907,75.9101,76821.0
2023-05-08 15:55:00,78.35,78.4,78.32,78.36,155842.0,75.9101,75.9585,75.881,75.9198,155842.0
2023-05-09 09:30:00,78.3,78.45,77.85,78.04,89641.0,75.8616,76.007,75.4257,75.6097,89641.0
2023-05-09 09:35:00,78.05,78.08,77.92,77.99,20886.0,75.6194,75.6485,75.4935,75.5613,20886.0
2023-05-09 09:40:00,77.98,77.99,77.79,77.87,55267.0,75.5516,75.5613,75.3675,75.445,55267.0
2023-05-09 09:45:00,77.87,77.93,77.81,77.91,37662.0,75.445,75.5032,75.3869,75.4838,37662.0
2023-05-09 09:50:00,77.92,78.08,77.87,78.04,24150.0,75.4935,75.6485,75.445,75.6097,24150.0
2023-05-09 09:55:00,78.08,78.2,78.05,78.18,13506.0,75.6485,75.7648,75.6194,75.7454,13506.0
2023-05-09 10:00:00,78.19,78.26,78.16,78.23,28259.0,75.7551,75.8229,75.726,75.7938,28259.0
2023-05-09 10:05:00,78.26,78.27,78.13,78.2,20408.0,75.8229,75.8326,75.6969,75.7648,20408.0
2023-05-09 10:10:00,78.19,78.2,78.11,78.13,36927.0,75.7551,75.7648,75.6776,75.6969,36927.0
2023-05-09 10:15:00,78.14,78.28,78.1,78.27,42636.0,75.7066,75.8423,75.6679,75.8326,42636.0
2023-05-09 10:20:00,78.26,78.31,78.22,78.26,22254.0,75.8229,75.8713,75.7841,75.8229,22254.0
2023-05-09 10:25:00,78.27,78.35,78.24,78.34,25157.0,75.8326,75.9101,75.8035,75.9004,25157.0
2023-05-09 10:30:00,78.35,78.42,78.25,78.28,33568.0,75.9101,75.9779,75.8132,75.8423,33568.0
2023-05-09 10:35:00,78.29,78.31,78.15,78.3,22498.0,75.852,75.8713,75.7163,75.8616,22498.0
2023-05-09 10:40:00,78.29,78.41,78.28,78.4,22234.0,75.852,75.9682,75.8423,75.9585,22234.0
2023-05-09 10:45:00,78.4,78.41,78.33,78.37,25400.0,75.9585,75.9682,75.8907,75.9295,25400.0
2023-05-09 10:50:00,78.36,78.53,78.34,78.51,25559.0,75.9198,76.0845,75.9004,76.0651,25559.0
2023-05-09 10:55:00,78.51,78.51,78.42,78.42,36218.0,76.0651,76.0651,75.9779,75.9779,36218.0
2023-05-09 11:00:00,78.43,78.55,78.43,78.55,33681.0,75.9876,76.1039,75.9876,76.1039,33681.0
2023-05-09 11:05:00,78.54,78.68,78.53,78.67,32953.0,76.0942,76.2298,76.0845,76.2201,32953.0
2023-05-09 11:10:00,78.67,78.69,78.53,78.63,24977.0,76.2201,76.2395,76.0845,76.1814,24977.0
2023-05-09 11:15:00,78.62,78.73,78.62,78.73,24555.0,76.1717,76.2783,76.1717,76.2783,24555.0
2023-05-09 11:20:00,78.72,78.79,78.68,78.75,72836.0,76.2686,76.3364,76.2298,76.2976,72836.0
2023-05-09 11:25:00,78.75,78.75,78.55,78.56,15603.0,76.2976,76.2976,76.1039,76.1135,15603.0
2023-05-09 11:30:00,78.55,78.68,78.54,78.68,14943.0,76.1039,76.2298,76.0942,76.2298,14943.0
2023-05-09 11:35:00,78.68,78.75,78.64,78.7,21622.0,76.2298,76.2976,76.1911,76.2492,21622.0
2023-05-09 11:40:00,78.71,78.75,78.7,78.7,19275.0,76.2589,76.2976,76.2492,76.2492,19275.0
2023-05-09 11:45:00,78.69,78.73,78.6,78.63,20018.0,76.2395,76.2783,76.1523,76.1814,20018.0
2023-05-09 11:50:00,78.63,78.63,78.56,78.58,18998.0,76.1814,76.1814,76.1135,76.1329,18998.0
2023-05-09 11:55:00,78.58,78.59,78.45,78.46,15103.0,76.1329,76.1426,76.007,76.0167,15103.0
2023-05-09 12:00:00,78.45,78.46,78.41,78.42,12655.0,76.007,76.0167,75.9682,75.9779,12655.0
2023-05-09 12:05:00,78.43,78.49,78.39,78.44,14270.0,75.9876,76.0457,75.9488,75.9973,14270.0
2023-05-09 12:10:00,78.43,78.43,78.36,78.4,8892.0,75.9876,75.9876,75.9198,75.9585,8892.0
2023-05-09 12:15:00,78.4,78.44,78.33,78.35,22879.0,75.9585,75.9973,75.8907,75.9101,22879.0
2023-05-09 12:20:00,78.33,78.38,78.31,78.37,15981.0,75.8907,75.9392,75.8713,75.9295,15981.0
2023-05-09 12:25:00,78.38,78.43,78.37,78.43,17559.0,75.9392,75.9876,75.9295,75.9876,17559.0
2023-05-09 12:30:00,78.45,78.5,78.43,78.48,9598.0,76.007,76.0554,75.9876,76.036,9598.0
2023-05-09 12:35:00,78.48,78.49,78.39,78.39,15325.0,76.036,76.0457,75.9488,75.9488,15325.0
2023-05-09 12:40:00,78.41,78.45,78.39,78.41,18592.0,75.9682,76.007,75.9488,75.9682,18592.0
2023-05-09 12:45:00,78.4,78.43,78.38,78.41,19560.0,75.9585,75.9876,75.9392,75.9682,19560.0
2023-05-09 12:50:00,78.42,78.44,78.39,78.44,14371.0,75.9779,75.9973,75.9488,75.9973,14371.0
2023-05-09 12:55:00,78.44,78.48,78.43,78.48,11018.0,75.9973,76.036,75.9876,76.036,11018.0
2023-05-09 13:00:00,78.48,78.5,78.45,78.45,17664.0,76.036,76.0554,76.007,76.007,17664.0
2023-05-09 13:05:00,78.46,78.49,78.45,78.47,16476.0,76.0167,76.0457,76.007,76.0263,16476.0
2023-05-09 13:10:00,78.48,78.48,78.41,78.46,11376.0,76.036,76.036,75.9682,76.0167,11376.0
2023-05-09 13:15:00,78.45,78.48,78.44,78.47,18866.0,76.007,76.036,75.9973,76.0263,18866.0
2023-05-09 13:20:00,78.46,78.49,78.43,78.44,24222.0,76.0167,76.0457,75.9876,75.9973,24222.0
2023-05-09 13:25:00,78.43,78.49,78.38,78.47,20449.0,75.9876,76.0457,75.9392,76.0263,20449.0
2023-05-09 13:30:00,78.47,78.5,78.47,78.48,7835.0,76.0263,76.0554,76.0263,76.036,7835.0
2023-05-09 13:35:00,78.49,78.5,78.44,78.47,19670.0,76.0457,76.0554,75.9973,76.0263,19670.0
2023-05-09 13:40:00,78.48,78.48,78.42,78.45,17950.0,76.036,76.036,75.9779,76.007,17950.0
2023-05-09 13:45:00,78.45,78.47,78.43,78.47,22063.0,76.007,76.0263,75.9876,76.0263,22063.0
2023-05-09 13:50:00,78.45,78.5,78.44,78.48,19398.0,76.007,76.0554,75.9973,76.036,19398.0
2023-05-09 13:55:00,78.47,78.49,78.44,78.48,16117.0,76.0263,76.0457,75.9973,76.036,16117.0
2023-05-09 14:00:00,78.49,78.52,78.48,78.49,12937.0,76.0457,76.0748,76.036,76.0457,12937.0
2023-05-09 14:05:00,78.49,78.56,78.48,78.55,14498.0,76.0457,76.1135,76.036,76.1039,14498.0
2023-05-09 14:10:00,78.55,78.55,78.47,78.48,15442.0,76.1039,76.1039,76.0263,76.036,15442.0
2023-05-09 14:15:00,78.48,78.53,78.47,78.5,12365.0,76.036,76.0845,76.0263,76.0554,12365.0
2023-05-09 14:20:00,78.5,78.53,78.48,78.52,20659.0,76.0554,76.0845,76.036,76.0748,20659.0
2023-05-09 14:25:00,78.52,78.55,78.52,78.54,11043.0,76.0748,76.1039,76.0748,76.0942,11043.0
2023-05-09 14:30:00,78.54,78.57,78.52,78.56,14455.0,76.0942,76.1232,76.0748,76.1135,14455.0
2023-05-09 14:35:00,78.56,78.6,78.54,78.54,12778.0,76.1135,76.1523,76.0942,76.0942,12778.0
2023-05-09 14:40:00,78.53,78.57,78.53,78.56,12011.0,76.0845,76.1232,76.0845,76.1135,12011.0
2023-05-09 14:45:00,78.56,78.59,78.51,78.58,18655.0,76.1135,76.1426,76.0651,76.1329,18655.0
2023-05-09 14:50:00,78.58,78.58,78.44,78.46,26540.0,76.1329,76.1329,75.9973,76.0167,26540.0
2023-05-09 14:55:00,78.46,78.52,78.46,78.49,14402.0,76.0167,76.0748,76.0167,76.0457,14402.0
2023-05-09 15:00:00,78.5,78.55,78.49,78.53,13088.0,76.0554,76.1039,76.0457,76.0845,13088.0
2023-05-09 15:05:00,78.55,78.61,78.53,78.59,19893.0,76.1039,76.162,76.0845,76.1426,19893.0
2023-05-09 15:10:00,78.59,78.6,78.51,78.52,29453.0,76.1426,76.1523,76.0651,76.0748,29453.0
2023-05-09 15:15:00,78.52,78.54,78.47,78.5,17390.0,76.0748,76.0942,76.0263,76.0554,17390.0
2023-05-09 15:20:00,78.51,78.57,78.51,78.57,16106.0,76.0651,76.1232,76.0651,76.1232,16106.0
2023-05-09 15:25:00,78.58,78.66,78.56,78.64,22684.0,76.1329,76.2104,76.1135,76.1911,22684.0
2023-05-09 15:30:00,78.65,78.68,78.63,78.64,22134.0,76.2007,76.2298,76.1814,76.1911,22134.0
2023-05-09 15:35:00,78.64,78.68,78.61,78.62,19817.0,76.1911,76.2298,76.162,76.1717,19817.0
2023-05-09 15:40:00,78.61,78.62,78.55,78.57,39979.0,76.162,76.1717,76.1039,76.1232,39979.0
2023-05-09 15:45:00,78.58,78.61,78.55,78.58,41448.0,76.1329,76.162,76.1039,76.1329,41448.0
2023-05-09 15:50:00,78.59,78.64,78.55,78.59,82655.0,76.1426,76.1911,76.1039,76.1426,82655.0
2023-05-09 15:55:00,78.6,78.65,78.56,78.6,194052.0,76.1523,76.2007,76.1135,76.1523,194052.0
2023-05-10 09:30:00,78.89,78.96,78.79,78.88,68597.0,76.7592,76.8273,76.6619,76.7494,68597.0
2023-05-10 09:35:00,78.85,78.85,78.19,78.2,34995.0,76.7203,76.7203,76.0781,76.0878,34995.0
2023-05-10 09:40:00,78.19,78.23,78.03,78.06,28053.0,76.0781,76.117,75.9224,75.9516,28053.0
2023-05-10 09:45:00,78.05,78.08,77.8,77.92,31684.0,75.9419,75.9711,75.6986,75.8154,31684.0
2023-05-10 09:50:00,77.97,78.04,77.8,77.81,23416.0,75.864,75.9321,75.6986,75.7083,23416.0
2023-05-10 09:55:00,77.81,78.05,77.76,78.04,36537.0,75.7083,75.9419,75.6597,75.9321,36537.0
2023-05-10 10:00:00,78.05,78.18,78.04,78.14,42785.0,75.9419,76.0684,75.9321,76.0294,42785.0
2023-05-10 10:05:00,78.14,78.23,77.98,77.98,24619.0,76.0294,76.117,75.8738,75.8738,24619.0
2023-05-10 10:10:00,78.0,78.12,77.91,77.94,17466.0,75.8932,76.01,75.8056,75.8348,17466.0
2023-05-10 10:15:00,77.93,77.97,77.68,77.68,30109.0,75.8251,75.864,75.5819,75.5819,30109.0
2023-05-10 10:20:00,77.66,77.75,77.6,77.67,33065.0,75.5624,75.65,75.504,75.5721,33065.0
2023-05-10 10:25:00,77.67,77.69,77.57,77.64,18957.0,75.5721,75.5916,75.4748,75.5429,18957.0
2023-05-10 10:30:00,77.65,77.7,77.58,77.65,26170.0,75.5527,75.6013,75.4846,75.5527,26170.0
2023-05-10 10:35:00,77.64,77.68,77.56,77.61,21673.0,75.5429,75.5819,75.4651,75.5137,21673.0
2023-05-10 10:40:00,77.62,77.7,77.5,77.51,35847.0,75.5235,75.6013,75.4067,75.4164,35847.0
2023-05-10 10:45:00,77.5,77.59,77.4,77.48,47063.0,75.4067,75.4943,75.3094,75.3873,47063.0
2023-05-10 10:50:00,77.47,77.5,77.34,77.42,41299.0,75.3775,75.4067,75.251,75.3289,41299.0
2023-05-10 10:55:00,77.41,77.46,77.35,77.43,30354.0,75.3191,75.3678,75.2608,75.3386,30354.0
2023-05-10 11:00:00,77.44,77.54,77.44,77.47,51793.0,75.3483,75.4456,75.3483,75.3775,51793.0
2023-05-10 11:05:00,77.48,77.54,77.45,77.53,20639.0,75.3873,75.4456,75.3581,75.4359,20639.0
2023-05-10 11:10:00,77.52,77.52,77.43,77.47,30245.0,75.4262,75.4262,75.3386,75.3775,30245.0
2023-05-10 11:15:00,77.48,77.5,77.42,77.46,21461.0,75.3873,75.4067,75.3289,75.3678,21461.0
2023-05-10 11:20:00,77.47,77.57,77.44,77.53,20379.0,75.3775,75.4748,75.3483,75.4359,20379.0
2023-05-10 11:25:00,77.52,77.59,77.51,77.59,19349.0,75.4262,75.4943,75.4164,75.4943,19349.0
2023-05-10 11:30:00,77.6,77.61,77.5,77.59,25730.0,75.504,75.5137,75.4067,75.4943,25730.0
2023-05-10 11:35:00,77.59,77.61,77.52,77.56,22596.0,75.4943,75.5137,75.4262,75.4651,22596.0
2023-05-10 11:40:00,77.57,77.66,77.57,77.59,13956.0,75.4748,75.5624,75.4748,75.4943,13956.0
2023-05-10 11:45:00,77.58,77.64,77.57,77.62,21665.0,75.4846,75.5429,75.4748,75.5235,21665.0
2023-05-10 11:50:00,77.62,77.63,77.55,77.59,19538.0,75.5235,75.5332,75.4554,75.4943,19538.0
2023-05-10 11:55:00,77.6,77.67,77.57,77.59,32536.0,75.504,75.5721,75.4748,75.4943,32536.0
2023-05-10 12:00:00,77.59,77.63,77.52,77.54,25946.0,75.4943,75.5332,75.4262,75.4456,25946.0
2023-05-10 12:05:00,77.55,77.56,77.46,77.47,17743.0,75.4554,75.4651,75.3678,75.3775,17743.0
2023-05-10 12:10:00,77.46,77.51,77.42,77.45,19423.0,75.3678,75.4164,75.3289,75.3581,19423.0
2023-05-10 12:15:00,77.43,77.47,77.39,77.42,17211.0,75.3386,75.3775,75.2997,75.3289,17211.0
2023-05-10 12:20:00,77.43,77.5,77.42,77.47,16923.0,75.3386,75.4067,75.3289,75.3775,16923.0
2023-05-10 12:25:00,77.47,77.51,77.4,77.47,21228.0,75.3775,75.4164,75.3094,75.3775,21228.0
2023-05-10 12:30:00,77.47,77.5,77.44,77.45,17155.0,75.3775,75.4067,75.3483,75.3581,17155.0
2023-05-10 12:35:00,77.44,77.48,77.4,77.44,16661.0,75.3483,75.3873,75.3094,75.3483,16661.0
2023-05-10 12:40:00,77.45,77.49,77.39,77.41,17712.0,75.3581,75.397,75.2997,75.3191,17712.0
2023-05-10 12:45:00,77.4,77.42,77.36,77.38,14886.0,75.3094,75.3289,75.2705,75.29,14886.0
2023-05-10 12:50:00,77.37,77.4,77.33,77.37,20318.0,75.2802,75.3094,75.2413,75.2802,20318.0
2023-05-10 12:55:00,77.36,77.38,77.26,77.31,18980.0,75.2705,75.29,75.1732,75.2218,18980.0
2023-05-10 13:00:00,77.3,77.3,77.2,77.22,16903.0,75.2121,75.2121,75.1148,75.1343,16903.0
2023-05-10 13:05:00,77.22,77.24,77.17,77.17,16913.0,75.1343,75.1537,75.0856,75.0856,16913.0
2023-05-10 13:10:00,77.16,77.22,77.13,77.17,14390.0,75.0759,75.1343,75.0467,75.0856,14390.0
2023-05-10 13:15:00,77.16,77.21,77.12,77.18,12347.0,75.0759,75.1246,75.037,75.0954,12347.0
2023-05-10 13:20:00,77.17,77.23,77.13,77.16,23886.0,75.0856,75.144,75.0467,75.0759,23886.0
2023-05-10 13:25:00,77.17,77.21,77.14,77.21,18776.0,75.0856,75.1246,75.0564,75.1246,18776.0
2023-05-10 13:30:00,77.21,77.23,77.18,77.2,18902.0,75.1246,75.144,75.0954,75.1148,18902.0
2023-05-10 13:35:00,77.2,77.25,77.17,77.24,25048.0,75.1148,75.1635,75.0856,75.1537,25048.0
2023-05-10 13:40:00,77.25,77.3,77.23,77.29,14403.0,75.1635,75.2121,75.144,75.2024,14403.0
2023-05-10 13:45:00,77.3,77.38,77.27,77.38,18913.0,75.2121,75.29,75.1829,75.29,18913.0
2023-05-10 13:50:00,77.39,77.5,77.37,77.42,19837.0,75.2997,75.4067,75.2802,75.3289,19837.0
2023-05-10 13:55:00,77.42,77.48,77.41,77.46,13807.0,75.3289,75.3873,75.3191,75.3678,13807.0
2023-05-10 14:00:00,77.48,77.54,77.46,77.51,23918.0,75.3873,75.4456,75.3678,75.4164,23918.0
2023-05-10 14:05:00,77.52,77.52,77.47,77.48,16739.0,75.4262,75.4262,75.3775,75.3873,16739.0
2023-05-10 14:10:00,77.5,77.58,77.47,77.52,17389.0,75.4067,75.4846,75.3775,75.4262,17389.0
2023-05-10 14:15:00,77.52,77.58,77.48,77.5,29836.0,75.4262,75.4846,75.3873,75.4067,29836.0
2023-05-10 14:20:00,77.5,77.5,77.36,77.37,14159.0,75.4067,75.4067,75.2705,75.2802,14159.0
2023-05-10 14:25:00,77.36,77.51,77.35,77.51,14119.0,75.2705,75.4164,75.2608,75.4164,14119.0
2023-05-10 14:30:00,77.52,77.57,77.49,77.55,93186.0,75.4262,75.4748,75.397,75.4554,93186.0
2023-05-10 14:35:00,77.55,77.65,77.52,77.53,22773.0,75.4554,75.5527,75.4262,75.4359,22773.0
2023-05-10 14:40:00,77.52,77.62,77.5,77.58,17947.0,75.4262,75.5235,75.4067,75.4846,17947.0
2023-05-10 14:45:00,77.61,77.63,77.56,77.59,19543.0,75.5137,75.5332,75.4651,75.4943,19543.0
2023-05-10 14:50:00,77.59,77.63,77.57,77.59,20528.0,75.4943,75.5332,75.4748,75.4943,20528.0
2023-05-10 14:55:00,77.58,77.65,77.54,77.63,19969.0,75.4846,75.5527,75.4456,75.5332,19969.0
2023-05-10 15:00:00,77.64,77.67,77.61,77.65,24545.0,75.5429,75.5721,75.5137,75.5527,24545.0
2023-05-10 15:05:00,77.65,77.71,77.65,77.69,33880.0,75.5527,75.611,75.5527,75.5916,33880.0
2023-05-10 15:10:00,77.7,77.71,77.61,77.62,31409.0,75.6013,75.611,75.5137,75.5235,31409.0
2023-05-10 15:15:00,77.62,77.81,77.61,77.8,37968.0,75.5235,75.7083,75.5137,75.6986,37968.0
2023-05-10 15:20:00,77.8,77.89,77.8,77.86,34082.0,75.6986,75.7862,75.6986,75.757,34082.0
2023-05-10 15:25:00,77.86,77.94,77.82,77.83,25183.0,75.757,75.8348,75.7181,75.7278,25183.0
2023-05-10 15:30:00,77.82,77.97,77.82,77.94,28196.0,75.7181,75.864,75.7181,75.8348,28196.0
2023-05-10 15:35:00,77.94,77.94,77.83,77.88,59606.0,75.8348,75.8348,75.7278,75.7765,59606.0
2023-05-10 15:40:00,77.88,77.9,77.79,77.81,65409.0,75.7765,75.7959,75.6889,75.7083,65409.0
2023-05-10 15:45:00,77.81,77.93,77.79,77.9,59145.0,75.7083,75.8251,75.6889,75.7959,59145.0
2023-05-10 15:50:00,77.89,77.95,77.79,77.95,112646.0,75.7862,75.8446,75.6889,75.8446,112646.0
2023-05-10 15:55:00,77.95,78.01,77.88,77.95,302614.0,75.8446,75.9029,75.7765,75.8446,302614.0
2023-05-11 09:30:00,78.17,78.35,77.91,78.19,89105.0,76.0586,76.2338,75.8056,76.0781,89105.0
2023-05-11 09:35:00,78.17,78.3,78.09,78.19,23387.0,76.0586,76.1851,75.9808,76.0781,23387.0
2023-05-11 09:40:00,78.21,78.32,78.2,78.2,20186.0,76.0975,76.2046,76.0878,76.0878,20186.0
2023-05-11 09:45:00,78.21,78.35,78.11,78.14,36330.0,76.0975,76.2338,76.0002,76.0294,36330.0
2023-05-11 09:50:00,78.14,78.14,77.91,77.96,26671.0,76.0294,76.0294,75.8056,75.8543,26671.0
2023-05-11 09:55:00,77.96,78.08,77.96,78.08,38928.0,75.8543,75.9711,75.8543,75.9711,38928.0
2023-05-11 10:00:00,78.07,78.15,78.01,78.1,53650.0,75.9613,76.0392,75.9029,75.9905,53650.0
2023-05-11 10:05:00,78.08,78.11,77.96,78.04,49948.0,75.9711,76.0002,75.8543,75.9321,49948.0
2023-05-11 10:10:00,78.05,78.05,77.88,77.99,22624.0,75.9419,75.9419,75.7765,75.8835,22624.0
2023-05-11 10:15:00,78.0,78.1,77.95,77.99,25463.0,75.8932,75.9905,75.8446,75.8835,25463.0
2023-05-11 10:20:00,77.98,78.01,77.9,77.96,22932.0,75.8738,75.9029,75.7959,75.8543,22932.0
2023-05-11 10:25:00,77.98,78.1,77.95,78.01,16926.0,75.8738,75.9905,75.8446,75.9029,16926.0
2023-05-11 10:30:00,78.01,78.04,77.83,77.85,26572.0,75.9029,75.9321,75.7278,75.7473,26572.0
2023-05-11 10:35:00,77.87,77.92,77.76,77.79,24030.0,75.7667,75.8154,75.6597,75.6889,24030.0
2023-05-11 10:40:00,77.8,77.86,77.77,77.84,20313.0,75.6986,75.757,75.6694,75.7375,20313.0
2023-05-11 10:45:00,77.82,78.02,77.78,77.97,20925.0,75.7181,75.9127,75.6792,75.864,20925.0
2023-05-11 10:50:00,77.96,77.97,77.84,77.85,17506.0,75.8543,75.864,75.7375,75.7473,17506.0
2023-05-11 10:55:00,77.86,77.98,77.83,77.93,40640.0,75.757,75.8738,75.7278,75.8251,40640.0
2023-05-11 11:00:00,77.94,78.02,77.89,77.98,16970.0,75.8348,75.9127,75.7862,75.8738,16970.0
2023-05-11 11:05:00,77.97,77.99,77.89,77.89,30857.0,75.864,75.8835,75.7862,75.7862,30857.0
2023-05-11 11:10:00,77.89,77.94,77.85,77.88,19359.0,75.7862,75.8348,75.7473,75.7765,19359.0
2023-05-11 11:15:00,77.89,77.95,77.85,77.87,26372.0,75.7862,75.8446,75.7473,75.7667,26372.0
2023-05-11 11:20:00,77.87,77.91,77.84,77.87,18714.0,75.7667,75.8056,75.7375,75.7667,18714.0
2023-05-11 11:25:00,77.87,77.96,77.83,77.95,23621.0,75.7667,75.8543,75.7278,75.8446,23621.0
2023-05-11 11:30:00,77.95,78.1,77.93,78.05,29988.0,75.8446,75.9905,75.8251,75.9419,29988.0
2023-05-11 11:35:00,78.06,78.06,77.95,77.97,21134.0,75.9516,75.9516,75.8446,75.864,21134.0
2023-05-11 11:40:00,77.97,78.05,77.94,78.01,16321.0,75.864,75.9419,75.8348,75.9029,16321.0
2023-05-11 11:45:00,78.02,78.04,77.93,77.98,19928.0,75.9127,75.9321,75.8251,75.8738,19928.0
2023-05-11 11:50:00,77.98,78.05,77.96,78.01,37119.0,75.8738,75.9419,75.8543,75.9029,37119.0
2023-05-11 11:55:00,78.02,78.03,77.94,77.98,18554.0,75.9127,75.9224,75.8348,75.8738,18554.0
2023-05-11 12:00:00,77.98,78.01,77.85,77.86,28623.0,75.8738,75.9029,75.7473,75.757,28623.0
2023-05-11 12:05:00,77.85,77.93,77.83,77.84,15277.0,75.7473,75.8251,75.7278,75.7375,15277.0
2023-05-11 12:10:00,77.84,77.87,77.77,77.82,29905.0,75.7375,75.7667,75.6694,75.7181,29905.0
2023-05-11 12:15:00,77.81,77.83,77.74,77.79,30498.0,75.7083,75.7278,75.6402,75.6889,30498.0
2023-05-11 12:20:00,77.79,77.87,77.76,77.84,20670.0,75.6889,75.7667,75.6597,75.7375,20670.0
2023-05-11 12:25:00,77.84,77.85,77.74,77.82,19183.0,75.7375,75.7473,75.6402,75.7181,19183.0
2023-05-11 12:30:00,77.82,77.84,77.75,77.77,16630.0,75.7181,75.7375,75.65,75.6694,16630.0
2023-05-11 12:35:00,77.77,77.81,77.69,77.7,10265.0,75.6694,75.7083,75.5916,75.6013,10265.0
2023-05-11 12:40:00,77.7,77.71,77.65,77.65,11824.0,75.6013,75.611,75.5527,75.5527,11824.0
2023-05-11 12:45:00,77.65,77.74,77.64,77.74,15739.0,75.5527,75.6402,75.5429,75.6402,15739.0
2023-05-11 12:50:00,77.73,77.77,77.71,77.72,11001.0,75.6305,75.6694,75.611,75.6208,11001.0
2023-05-11 12:55:00,77.73,77.75,77.68,77.74,11521.0,75.6305,75.65,75.5819,75.6402,11521.0
2023-05-11 13:00:00,77.75,77.76,77.7,77.72,27066.0,75.65,75.6597,75.6013,75.6208,27066.0
2023-05-11 13:05:00,77.71,77.74,77.67,77.7,18704.0,75.611,75.6402,75.5721,75.6013,18704.0
2023-05-11 13:10:00,77.7,77.73,77.62,77.65,24964.0,75.6013,75.6305,75.5235,75.5527,24964.0
2023-05-11 13:15:00,77.65,77.71,77.62,77.68,21460.0,75.5527,75.611,75.5235,75.5819,21460.0
2023-05-11 13:20:00,77.68,77.69,77.57,77.6,34040.0,75.5819,75.5916,75.4748,75.504,34040.0
2023-05-11 13:25:00,77.6,77.73,77.6,77.72,19105.0,75.504,75.6305,75.504,75.6208,19105.0
2023-05-11 13:30:00,77.72,77.75,77.68,77.75,29369.0,75.6208,75.65,75.5819,75.65,29369.0
2023-05-11 13:35:00,77.76,77.77,77.71,77.75,22452.0,75.6597,75.6694,75.611,75.65,22452.0
2023-05-11 13:40:00,77.74,77.75,77.57,77.57,17492.0,75.6402,75.65,75.4748,75.4748,17492.0
2023-05-11 13:45:00,77.57,77.57,77.44,77.46,26529.0,75.4748,75.4748,75.3483,75.3678,26529.0
2023-05-11 13:50:00,77.47,77.54,77.43,77.54,17043.0,75.3775,75.4456,75.3386,75.4456,17043.0
2023-05-11 13:55:00,77.52,77.68,77.5,77.67,13183.0,75.4262,75.5819,75.4067,75.5721,13183.0
2023-05-11 14:00:00,77.69,77.74,77.67,77.73,18562.0,75.5916,75.6402,75.5721,75.6305,18562.0
2023-05-11 14:05:00,77.74,77.83,77.73,77.83,14277.0,75.6402,75.7278,75.6305,75.7278,14277.0
2023-05-11 14:10:00,77.84,77.85,77.76,77.79,16111.0,75.7375,75.7473,75.6597,75.6889,16111.0
2023-05-11 14:15:00,77.78,77.79,77.67,77.67,18047.0,75.6792,75.6889,75.5721,75.5721,18047.0
2023-05-11 14:20:00,77.67,77.75,77.65,77.72,22610.0,75.5721,75.65,75.5527,75.6208,22610.0
2023-05-11 14:25:00,77.72,77.74,77.68,77.71,20645.0,75.6208,75.6402,75.5819,75.611,20645.0
2023-05-11 14:30:00,77.72,77.74,77.69,77.73,20199.0,75.6208,75.6402,75.5916,75.6305,20199.0
2023-05-11 14:35:00,77.73,77.75,77.67,77.71,26335.0,75.6305,75.65,75.5721,75.611,26335.0
2023-05-11 14:40:00,77.72,77.82,77.72,77.79,26803.0,75.6208,75.7181,75.6208,75.6889,26803.0
2023-05-11 14:45:00,77.8,77.84,77.76,77.83,17235.0,75.6986,75.7375,75.6597,75.7278,17235.0
2023-05-11 14:50:00,77.83,77.85,77.77,77.81,18061.0,75.7278,75.7473,75.6694,75.7083,18061.0
2023-05-11 14:55:00,77.82,77.9,77.77,77.9,20200.0,75.7181,75.7959,75.6694,75.7959,20200.0
2023-05-11 15:00:00,77.92,77.94,77.87,77.91,31374.0,75.8154,75.8348,75.7667,75.8056,31374.0
2023-05-11 15:05:00,77.92,77.93,77.84,77.9,23939.0,75.8154,75.8251,75.7375,75.7959,23939.0
2023-05-11 15:10:00,77.89,77.91,77.82,77.85,23139.0,75.7862,75.8056,75.7181,75.7473,23139.0
2023-05-11 15:15:00,77.85,77.86,77.78,77.83,30521.0,75.7473,75.757,75.6792,75.7278,30521.0
2023-05-11 15:20:00,77.82,77.89,77.79,77.79,34899.0,75.7181,75.7862,75.6889,75.6889,34899.0
2023-05-11 15:25:00,77.8,77.85,77.77,77.82,40255.0,75.6986,75.7473,75.6694,75.7181,40255.0
2023-05-11 15:30:00,77.82,77.88,77.8,77.81,40326.0,75.7181,75.7765,75.6986,75.7083,40326.0
2023-05-11 15:35:00,77.81,77.88,77.76,77.88,46066.0,75.7083,75.7765,75.6597,75.7765,46066.0
2023-05-11 15:40:00,77.88,77.9,77.78,77.88,51580.0,75.7765,75.7959,75.6792,75.7765,51580.0
2023-05-11 15:45:00,77.87,77.93,77.85,77.89,59985.0,75.7667,75.8251,75.7473,75.7862,59985.0
2023-05-11 15:50:00,77.89,78.07,77.83,78.06,212330.0,75.7862,75.9613,75.7278,75.9516,212330.0
2023-05-11 15:55:00,78.06,78.12,78.01,78.06,379295.0,75.9516,76.01,75.9029,75.9516,379295.0
2023-05-12 09:30:00,78.28,78.4,78.1,78.17,50256.0,76.1656,76.2824,75.9905,76.0586,50256.0
2023-05-12 09:35:00,78.18,78.32,78.16,78.27,25615.0,76.0684,76.2046,76.0489,76.1559,25615.0
2023-05-12 09:40:00,78.27,78.28,78.15,78.23,41535.0,76.1559,76.1656,76.0392,76.117,41535.0
2023-05-12 09:45:00,78.23,78.23,78.0,78.03,24701.0,76.117,76.117,75.8932,75.9224,24701.0
2023-05-12 09:50:00,78.02,78.22,78.02,78.21,21421.0,75.9127,76.1073,75.9127,76.0975,21421.0
2023-05-12 09:55:00,78.2,78.4,78.18,78.33,177812.0,76.0878,76.2824,76.0684,76.2143,177812.0
2023-05-12 10:00:00,78.3,78.38,78.22,78.27,53352.0,76.1851,76.2629,76.1073,76.1559,53352.0
2023-05-12 10:05:00,78.29,78.43,78.29,78.36,38671.0,76.1754,76.3116,76.1754,76.2435,38671.0
2023-05-12 10:10:00,78.36,78.43,78.31,78.34,33665.0,76.2435,76.3116,76.1948,76.224,33665.0
2023-05-12 10:15:00,78.35,78.56,78.29,78.55,33207.0,76.2338,76.4381,76.1754,76.4284,33207.0
2023-05-12 10:20:00,78.55,78.59,78.47,78.54,21518.0,76.4284,76.4673,76.3505,76.4186,21518.0
2023-05-12 10:25:00,78.56,78.57,78.49,78.49,24902.0,76.4381,76.4478,76.37,76.37,24902.0
2023-05-12 10:30:00,78.5,78.56,78.48,78.53,27911.0,76.3797,76.4381,76.3602,76.4089,27911.0
2023-05-12 10:35:00,78.52,78.53,78.43,78.53,22804.0,76.3992,76.4089,76.3116,76.4089,22804.0
2023-05-12 10:40:00,78.5,78.56,78.49,78.5,20157.0,76.3797,76.4381,76.37,76.3797,20157.0
2023-05-12 10:45:00,78.51,78.53,78.39,78.4,18129.0,76.3894,76.4089,76.2727,76.2824,18129.0
2023-05-12 10:50:00,78.41,78.43,78.32,78.34,48979.0,76.2921,76.3116,76.2046,76.224,48979.0
2023-05-12 10:55:00,78.32,78.33,78.19,78.24,26999.0,76.2046,76.2143,76.0781,76.1267,26999.0
2023-05-12 11:00:00,78.25,78.36,78.21,78.36,19245.0,76.1365,76.2435,76.0975,76.2435,19245.0
2023-05-12 11:05:00,78.35,78.42,78.3,78.4,25786.0,76.2338,76.3019,76.1851,76.2824,25786.0
2023-05-12 11:10:00,78.41,78.48,78.38,78.4,17550.0,76.2921,76.3602,76.2629,76.2824,17550.0
2023-05-12 11:15:00,78.39,78.39,78.25,78.29,37298.0,76.2727,76.2727,76.1365,76.1754,37298.0
2023-05-12 11:20:00,78.29,78.36,78.27,78.33,19543.0,76.1754,76.2435,76.1559,76.2143,19543.0
2023-05-12 11:25:00,78.32,78.35,78.28,78.34,18320.0,76.2046,76.2338,76.1656,76.224,18320.0
2023-05-12 11:30:00,78.32,78.32,78.22,78.29,17528.0,76.2046,76.2046,76.1073,76.1754,17528.0
2023-05-12 11:35:00,78.3,78.4,78.28,78.4,21835.0,76.1851,76.2824,76.1656,76.2824,21835.0
2023-05-12 11:40:00,78.39,78.45,78.36,78.41,17478.0,76.2727,76.3311,76.2435,76.2921,17478.0
2023-05-12 11:45:00,78.42,78.54,78.42,78.53,19703.0,76.3019,76.4186,76.3019,76.4089,19703.0
2023-05-12 11:50:00,78.53,78.54,78.45,78.48,29862.0,76.4089,76.4186,76.3311,76.3602,29862.0
2023-05-12 11:55:00,78.48,78.58,78.48,78.57,25278.0,76.3602,76.4575,76.3602,76.4478,25278.0
2023-05-12 12:00:00,78.58,78.59,78.49,78.53,33252.0,76.4575,76.4673,76.37,76.4089,33252.0
2023-05-12 12:05:00,78.53,78.56,78.45,78.48,26191.0,76.4089,76.4381,76.3311,76.3602,26191.0
2023-05-12 12:10:00,78.48,78.48,78.38,78.45,27636.0,76.3602,76.3602,76.2629,76.3311,27636.0
2023-05-12 12:15:00,78.44,78.53,78.42,78.5,28841.0,76.3213,76.4089,76.3019,76.3797,28841.0
2023-05-12 12:20:00,78.5,78.58,78.42,78.57,26093.0,76.3797,76.4575,76.3019,76.4478,26093.0
2023-05-12 12:25:00,78.58,78.61,78.52,78.6,22508.0,76.4575,76.4867,76.3992,76.477,22508.0
2023-05-12 12:30:00,78.6,78.67,78.56,78.62,39686.0,76.477,76.5451,76.4381,76.4965,39686.0
2023-05-12 12:35:00,78.62,78.62,78.46,78.48,21007.0,76.4965,76.4965,76.3408,76.3602,21007.0
2023-05-12 12:40:00,78.48,78.48,78.38,78.4,23655.0,76.3602,76.3602,76.2629,76.2824,23655.0
2023-05-12 12:45:00,78.4,78.46,78.34,78.34,26971.0,76.2824,76.3408,76.224,76.224,26971.0
2023-05-12 12:50:00,78.34,78.39,78.32,78.35,31472.0,76.224,76.2727,76.2046,76.2338,31472.0
2023-05-12 12:55:00,78.34,78.35,78.25,78.33,17279.0,76.224,76.2338,76.1365,76.2143,17279.0
2023-05-12 13:00:00,78.32,78.34,78.26,78.33,26304.0,76.2046,76.224,76.1462,76.2143,26304.0
2023-05-12 13:05:00,78.33,78.35,78.27,78.28,14276.0,76.2143,76.2338,76.1559,76.1656,14276.0
2023-05-12 13:10:00,78.27,78.35,78.24,78.33,15206.0,76.1559,76.2338,76.1267,76.2143,15206.0
2023-05-12 13:15:00,78.34,78.36,78.31,78.36,13153.0,76.224,76.2435,76.1948,76.2435,13153.0
2023-05-12 13:20:00,78.36,78.45,78.33,78.45,19332.0,76.2435,76.3311,76.2143,76.3311,19332.0
2023-05-12 13:25:00,78.45,78.47,78.38,78.43,19974.0,76.3311,76.3505,76.2629,76.3116,19974.0
2023-05-12 13:30:00,78.43,78.46,78.39,78.39,31784.0,76.3116,76.3408,76.2727,76.2727,31784.0
2023-05-12 13:35:00,78.38,78.39,78.33,78.37,23874.0,76.2629,76.2727,76.2143,76.2532,23874.0
2023-05-12 13:40:00,78.38,78.42,78.35,78.41,20800.0,76.2629,76.3019,76.2338,76.2921,20800.0
2023-05-12 13:45:00,78.41,78.41,78.33,78.4,14184.0,76.2921,76.2921,76.2143,76.2824,14184.0
2023-05-12 13:50:00,78.4,78.4,78.3,78.35,25483.0,76.2824,76.2824,76.1851,76.2338,25483.0
2023-05-12 13:55:00,78.36,78.36,78.24,78.25,15660.0,76.2435,76.2435,76.1267,76.1365,15660.0
2023-05-12 14:00:00,78.25,78.33,78.16,78.33,19758.0,76.1365,76.2143,76.0489,76.2143,19758.0
2023-05-12 14:05:00,78.34,78.42,78.33,78.39,19269.0,76.224,76.3019,76.2143,76.2727,19269.0
2023-05-12 14:10:00,78.38,78.45,78.37,78.41,17274.0,76.2629,76.3311,76.2532,76.2921,17274.0
2023-05-12 14:15:00,78.4,78.49,78.36,78.49,32567.0,76.2824,76.37,76.2435,76.37,32567.0
2023-05-12 14:20:00,78.5,78.52,78.43,78.43,22593.0,76.3797,76.3992,76.3116,76.3116,22593.0
2023-05-12 14:25:00,78.44,78.5,78.43,78.44,21755.0,76.3213,76.3797,76.3116,76.3213,21755.0
2023-05-12 14:30:00,78.44,78.51,78.41,78.5,25081.0,76.3213,76.3894,76.2921,76.3797,25081.0
2023-05-12 14:35:00,78.51,78.53,78.45,78.48,28058.0,76.3894,76.4089,76.3311,76.3602,28058.0
2023-05-12 14:40:00,78.49,78.56,78.43,78.55,32674.0,76.37,76.4381,76.3116,76.4284,32674.0
2023-05-12 14:45:00,78.55,78.59,78.51,78.53,20551.0,76.4284,76.4673,76.3894,76.4089,20551.0
2023-05-12 14:50:00,78.53,78.66,78.53,78.65,34550.0,76.4089,76.5354,76.4089,76.5257,34550.0
2023-05-12 14:55:00,78.66,78.69,78.6,78.62,20543.0,76.5354,76.5646,76.477,76.4965,20543.0
2023-05-12 15:00:00,78.62,78.63,78.56,78.61,25761.0,76.4965,76.5062,76.4381,76.4867,25761.0
2023-05-12 15:05:00,78.62,78.7,78.61,78.69,23676.0,76.4965,76.5743,76.4867,76.5646,23676.0
2023-05-12 15:10:00,78.69,78.79,78.68,78.75,70890.0,76.5646,76.6619,76.5548,76.623,70890.0
2023-05-12 15:15:00,78.76,78.8,78.7,78.79,45388.0,76.6327,76.6716,76.5743,76.6619,45388.0
2023-05-12 15:20:00,78.79,78.83,78.79,78.8,44915.0,76.6619,76.7008,76.6619,76.6716,44915.0
2023-05-12 15:25:00,78.8,78.86,78.79,78.85,54085.0,76.6716,76.73,76.6619,76.7203,54085.0
2023-05-12 15:30:00,78.85,78.87,78.73,78.86,51121.0,76.7203,76.7397,76.6035,76.73,51121.0
2023-05-12 15:35:00,78.87,78.96,78.87,78.91,49812.0,76.7397,76.8273,76.7397,76.7786,49812.0
2023-05-12 15:40:00,78.91,79.06,78.89,79.05,227999.0,76.7786,76.9246,76.7592,76.9149,227999.0
2023-05-12 15:45:00,79.05,79.11,79.01,79.03,120284.0,76.9149,76.9732,76.8759,76.8954,120284.0
2023-05-12 15:50:00,79.02,79.21,78.96,79.2,148911.0,76.8857,77.0705,76.8273,77.0608,148911.0
2023-05-12 15:55:00,79.2,79.26,78.96,78.97,659496.0,77.0608,77.1192,76.8273,76.837,659496.0
2023-05-15 09:30:00,78.89,79.31,78.85,78.93,96495.0,76.7592,77.1678,76.7203,76.7981,96495.0
2023-05-15 09:35:00,78.94,78.98,78.69,78.95,78051.0,76.8078,76.8467,76.5646,76.8176,78051.0
2023-05-15 09:40:00,78.95,79.11,78.81,78.97,233468.0,76.8176,76.9732,76.6813,76.837,233468.0
2023-05-15 09:45:00,78.98,78.98,78.45,78.52,217539.0,76.8467,76.8467,76.3311,76.3992,217539.0
2023-05-15 09:50:00,78.52,78.95,78.52,78.6,190311.0,76.3992,76.8176,76.3992,76.477,190311.0
2023-05-15 09:55:00,78.6,78.7,78.52,78.58,46444.0,76.477,76.5743,76.3992,76.4575,46444.0
2023-05-15 10:00:00,78.58,78.82,78.58,78.8,50182.0,76.4575,76.6911,76.4575,76.6716,50182.0
2023-05-15 10:05:00,78.8,78.83,78.52,78.52,53709.0,76.6716,76.7008,76.3992,76.3992,53709.0
2023-05-15 10:10:00,78.52,78.68,78.5,78.67,103948.0,76.3992,76.5548,76.3797,76.5451,103948.0
2023-05-15 10:15:00,78.67,78.76,78.66,78.76,25703.0,76.5451,76.6327,76.5354,76.6327,25703.0
2023-05-15 10:20:00,78.78,78.83,78.71,78.82,24842.0,76.6521,76.7008,76.584,76.6911,24842.0
2023-05-15 10:25:00,78.82,78.87,78.79,78.81,15372.0,76.6911,76.7397,76.6619,76.6813,15372.0
2023-05-15 10:30:00,78.81,78.92,78.8,78.89,24289.0,76.6813,76.7884,76.6716,76.7592,24289.0
2023-05-15 10:35:00,78.9,78.98,78.88,78.94,31807.0,76.7689,76.8467,76.7494,76.8078,31807.0
2023-05-15 10:40:00,78.95,79.05,78.9,79.03,25159.0,76.8176,76.9149,76.7689,76.8954,25159.0
2023-05-15 10:45:00,79.04,79.05,78.99,79.04,19775.0,76.9051,76.9149,76.8565,76.9051,19775.0
2023-05-15 10:50:00,79.04,79.07,79.0,79.03,15881.0,76.9051,76.9343,76.8662,76.8954,15881.0
2023-05-15 10:55:00,79.03,79.05,78.93,78.95,38743.0,76.8954,76.9149,76.7981,76.8176,38743.0
2023-05-15 11:00:00,78.95,78.95,78.81,78.86,34666.0,76.8176,76.8176,76.6813,76.73,34666.0
2023-05-15 11:05:00,78.86,78.89,78.76,78.83,29165.0,76.73,76.7592,76.6327,76.7008,29165.0
2023-05-15 11:10:00,78.83,78.9,78.81,78.88,33568.0,76.7008,76.7689,76.6813,76.7494,33568.0
2023-05-15 11:15:00,78.89,79.04,78.89,79.03,54766.0,76.7592,76.9051,76.7592,76.8954,54766.0
2023-05-15 11:20:00,79.02,79.05,78.98,78.99,25393.0,76.8857,76.9149,76.8467,76.8565,25393.0
2023-05-15 11:25:00,79.0,79.07,79.0,79.04,15364.0,76.8662,76.9343,76.8662,76.9051,15364.0
2023-05-15 11:30:00,79.04,79.05,78.99,79.0,33391.0,76.9051,76.9149,76.8565,76.8662,33391.0
2023-05-15 11:35:00,79.0,79.04,78.99,79.0,17735.0,76.8662,76.9051,76.8565,76.8662,17735.0
2023-05-15 11:40:00,79.0,79.01,78.87,78.88,38443.0,76.8662,76.8759,76.7397,76.7494,38443.0
2023-05-15 11:45:00,78.87,78.94,78.83,78.92,17671.0,76.7397,76.8078,76.7008,76.7884,17671.0
2023-05-15 11:50:00,78.93,78.98,78.82,78.82,19180.0,76.7981,76.8467,76.6911,76.6911,19180.0
2023-05-15 11:55:00,78.82,78.9,78.8,78.89,13561.0,76.6911,76.7689,76.6716,76.7592,13561.0
2023-05-15 12:00:00,78.89,78.9,78.82,78.87,25797.0,76.7592,76.7689,76.6911,76.7397,25797.0
2023-05-15 12:05:00,78.86,78.93,78.86,78.91,18925.0,76.73,76.7981,76.73,76.7786,18925.0
2023-05-15 12:10:00,78.91,78.98,78.88,78.97,26349.0,76.7786,76.8467,76.7494,76.837,26349.0
2023-05-15 12:15:00,78.96,79.0,78.91,78.98,30217.0,76.8273,76.8662,76.7786,76.8467,30217.0
2023-05-15 12:20:00,78.98,78.99,78.85,78.88,29507.0,76.8467,76.8565,76.7203,76.7494,29507.0
2023-05-15 12:25:00,78.88,78.89,78.83,78.86,13741.0,76.7494,76.7592,76.7008,76.73,13741.0
2023-05-15 12:30:00,78.87,79.03,78.87,79.0,89892.0,76.7397,76.8954,76.7397,76.8662,89892.0
2023-05-15 12:35:00,79.01,79.12,79.0,79.06,24850.0,76.8759,76.983,76.8662,76.9246,24850.0
2023-05-15 12:40:00,79.07,79.21,79.05,79.19,52052.0,76.9343,77.0705,76.9149,77.0511,52052.0
2023-05-15 12:45:00,79.19,79.27,79.15,79.18,23380.0,77.0511,77.1289,77.0122,77.0413,23380.0
2023-05-15 12:50:00,79.19,79.25,79.14,79.2,23193.0,77.0511,77.1094,77.0024,77.0608,23193.0
2023-05-15 12:55:00,79.19,79.21,79.12,79.19,19486.0,77.0511,77.0705,76.983,77.0511,19486.0
2023-05-15 13:00:00,79.2,79.22,79.15,79.17,32198.0,77.0608,77.0803,77.0122,77.0316,32198.0
2023-05-15 13:05:00,79.16,79.17,79.09,79.14,18380.0,77.0219,77.0316,76.9538,77.0024,18380.0
2023-05-15 13:10:00,79.15,79.18,79.1,79.13,50787.0,77.0122,77.0413,76.9635,76.9927,50787.0
2023-05-15 13:15:00,79.13,79.19,79.12,79.14,30958.0,76.9927,77.0511,76.983,77.0024,30958.0
2023-05-15 13:20:00,79.14,79.15,79.03,79.04,21609.0,77.0024,77.0122,76.8954,76.9051,21609.0
2023-05-15 13:25:00,79.04,79.07,78.99,79.0,22833.0,76.9051,76.9343,76.8565,76.8662,22833.0
2023-05-15 13:30:00,78.99,79.03,78.98,78.99,18165.0,76.8565,76.8954,76.8467,76.8565,18165.0
2023-05-15 13:35:00,78.99,79.02,78.97,78.99,36864.0,76.8565,76.8857,76.837,76.8565,36864.0
2023-05-15 13:40:00,79.01,79.03,78.97,79.01,31883.0,76.8759,76.8954,76.837,76.8759,31883.0
2023-05-15 13:45:00,79.01,79.04,78.98,78.98,39655.0,76.8759,76.9051,76.8467,76.8467,39655.0
2023-05-15 13:50:00,78.98,79.05,78.95,79.04,19740.0,76.8467,76.9149,76.8176,76.9051,19740.0
2023-05-15 13:55:00,79.04,79.07,79.0,79.07,20846.0,76.9051,76.9343,76.8662,76.9343,20846.0
2023-05-15 14:00:00,79.08,79.15,79.08,79.14,20079.0,76.944,77.0122,76.944,77.0024,20079.0
2023-05-15 14:05:00,79.14,79.17,79.09,79.16,22358.0,77.0024,77.0316,76.9538,77.0219,22358.0
2023-05-15 14:10:00,79.17,79.18,79.1,79.12,19634.0,77.0316,77.0413,76.9635,76.983,19634.0
2023-05-15 14:15:00,79.12,79.14,79.06,79.11,22752.0,76.983,77.0024,76.9246,76.9732,22752.0
2023-05-15 14:20:00,79.12,79.12,79.04,79.07,40939.0,76.983,76.983,76.9051,76.9343,40939.0
2023-05-15 14:25:00,79.05,79.15,79.05,79.07,144212.0,76.9149,77.0122,76.9149,76.9343,144212.0
2023-05-15 14:30:00,79.07,79.1,78.94,78.97,105474.0,76.9343,76.9635,76.8078,76.837,105474.0
2023-05-15 14:35:00,78.98,79.13,78.98,79.1,94991.0,76.8467,76.9927,76.8467,76.9635,94991.0
2023-05-15 14:40:00,79.11,79.18,79.1,79.15,38466.0,76.9732,77.0413,76.9635,77.0122,38466.0
2023-05-15 14:45:00,79.16,79.23,79.14,79.2,137740.0,77.0219,77.09,77.0024,77.0608,137740.0
2023-05-15 14:50:00,79.2,79.26,79.19,79.23,48148.0,77.0608,77.1192,77.0511,77.09,48148.0
2023-05-15 14:55:00,79.23,79.24,79.13,79.18,45883.0,77.09,77.0997,76.9927,77.0413,45883.0
2023-05-15 15:00:00,79.17,79.24,79.17,79.2,85375.0,77.0316,77.0997,77.0316,77.0608,85375.0
2023-05-15 15:05:00,79.2,79.23,79.17,79.2,56977.0,77.0608,77.09,77.0316,77.0608,56977.0
2023-05-15 15:10:00,79.19,79.22,79.15,79.19,76682.0,77.0511,77.0803,77.0122,77.0511,76682.0
2023-05-15 15:15:00,79.18,79.21,79.16,79.2,46732.0,77.0413,77.0705,77.0219,77.0608,46732.0
2023-05-15 15:20:00,79.2,79.2,79.13,79.16,49404.0,77.0608,77.0608,76.9927,77.0219,49404.0
2023-05-15 15:25:00,79.17,79.19,79.13,79.14,75562.0,77.0316,77.0511,76.9927,77.0024,75562.0
2023-05-15 15:30:00,79.13,79.2,79.12,79.16,70031.0,76.9927,77.0608,76.983,77.0219,70031.0
2023-05-15 15:35:00,79.15,79.22,79.15,79.19,57357.0,77.0122,77.0803,77.0122,77.0511,57357.0
2023-05-15 15:40:00,79.19,79.3,79.18,79.28,95687.0,77.0511,77.1581,77.0413,77.1386,95687.0
2023-05-15 15:45:00,79.28,79.3,79.25,79.25,63756.0,77.1386,77.1581,77.1094,77.1094,63756.0
2023-05-15 15:50:00,79.25,79.31,79.24,79.25,118277.0,77.1094,77.1678,77.0997,77.1094,118277.0
2023-05-15 15:55:00,79.26,79.29,79.15,79.29,386679.0,77.1192,77.1484,77.0122,77.1484,386679.0
2023-05-16 09:30:00,78.82,79.13,78.81,78.92,133114.0,76.6911,76.9927,76.6813,76.7884,133114.0
2023-05-16 09:35:00,78.92,79.06,78.87,78.88,175230.0,76.7884,76.9246,76.7397,76.7494,175230.0
2023-05-16 09:40:00,78.89,79.07,78.67,79.0,130930.0,76.7592,76.9343,76.5451,76.8662,130930.0
2023-05-16 09:45:00,79.02,79.17,78.92,79.06,195285.0,76.8857,77.0316,76.7884,76.9246,195285.0
2023-05-16 09:50:00,79.08,79.09,78.71,78.76,80129.0,76.944,76.9538,76.584,76.6327,80129.0
2023-05-16 09:55:00,78.77,79.01,78.76,79.01,39597.0,76.6424,76.8759,76.6327,76.8759,39597.0
2023-05-16 10:00:00,79.01,79.25,78.99,79.25,77903.0,76.8759,77.1094,76.8565,77.1094,77903.0
2023-05-16 10:05:00,79.26,79.34,79.22,79.25,76674.0,77.1192,77.197,77.0803,77.1094,76674.0
2023-05-16 10:10:00,79.25,79.3,78.97,78.97,119058.0,77.1094,77.1581,76.837,76.837,119058.0
2023-05-16 10:15:00,78.98,79.01,78.81,78.87,58775.0,76.8467,76.8759,76.6813,76.7397,58775.0
2023-05-16 10:20:00,78.89,79.09,78.87,79.05,107847.0,76.7592,76.9538,76.7397,76.9149,107847.0
2023-05-16 10:25:00,79.06,79.35,79.06,79.32,73385.0,76.9246,77.2067,76.9246,77.1776,73385.0
2023-05-16 10:30:00,79.32,79.44,79.24,79.25,82483.0,77.1776,77.2943,77.0997,77.1094,82483.0
2023-05-16 10:35:00,79.24,79.25,78.87,78.92,104656.0,77.0997,77.1094,76.7397,76.7884,104656.0
2023-05-16 10:40:00,78.93,79.07,78.86,79.04,43592.0,76.7981,76.9343,76.73,76.9051,43592.0
2023-05-16 10:45:00,79.02,79.11,78.78,78.8,53032.0,76.8857,76.9732,76.6521,76.6716,53032.0
2023-05-16 10:50:00,78.8,78.86,78.69,78.72,48273.0,76.6716,76.73,76.5646,76.5938,48273.0
2023-05-16 10:55:00,78.72,78.91,78.7,78.87,85082.0,76.5938,76.7786,76.5743,76.7397,85082.0
2023-05-16 11:00:00,78.88,78.93,78.76,78.76,85110.0,76.7494,76.7981,76.6327,76.6327,85110.0
2023-05-16 11:05:00,78.76,78.96,78.75,78.85,32553.0,76.6327,76.8273,76.623,76.7203,32553.0
2023-05-16 11:10:00,78.87,78.92,78.75,78.79,30786.0,76.7397,76.7884,76.623,76.6619,30786.0
2023-05-16 11:15:00,78.81,78.84,78.76,78.82,25350.0,76.6813,76.7105,76.6327,76.6911,25350.0
2023-05-16 11:20:00,78.83,78.91,78.76,78.78,25611.0,76.7008,76.7786,76.6327,76.6521,25611.0
2023-05-16 11:25:00,78.78,78.85,78.76,78.82,24725.0,76.6521,76.7203,76.6327,76.6911,24725.0
2023-05-16 11:30:00,78.82,78.95,78.82,78.88,34452.0,76.6911,76.8176,76.6911,76.7494,34452.0
2023-05-16 11:35:00,78.9,78.93,78.72,78.73,34969.0,76.7689,76.7981,76.5938,76.6035,34969.0
2023-05-16 11:40:00,78.73,78.81,78.69,78.75,22011.0,76.6035,76.6813,76.5646,76.623,22011.0
2023-05-16 11:45:00,78.75,78.83,78.69,78.76,81951.0,76.623,76.7008,76.5646,76.6327,81951.0
2023-05-16 11:50:00,78.75,78.76,78.69,78.73,64671.0,76.623,76.6327,76.5646,76.6035,64671.0
2023-05-16 11:55:00,78.74,78.79,78.69,78.75,29557.0,76.6132,76.6619,76.5646,76.623,29557.0
2023-05-16 12:00:00,78.76,78.76,78.58,78.66,24126.0,76.6327,76.6327,76.4575,76.5354,24126.0
2023-05-16 12:05:00,78.68,78.73,78.64,78.65,16590.0,76.5548,76.6035,76.5159,76.5257,16590.0
2023-05-16 12:10:00,78.66,78.72,78.65,78.72,19519.0,76.5354,76.5938,76.5257,76.5938,19519.0
2023-05-16 12:15:00,78.72,78.81,78.72,78.74,32409.0,76.5938,76.6813,76.5938,76.6132,32409.0
2023-05-16 12:20:00,78.75,78.76,78.65,78.65,22998.0,76.623,76.6327,76.5257,76.5257,22998.0
2023-05-16 12:25:00,78.65,78.79,78.62,78.79,29381.0,76.5257,76.6619,76.4965,76.6619,29381.0
2023-05-16 12:30:00,78.79,78.81,78.73,78.77,34944.0,76.6619,76.6813,76.6035,76.6424,34944.0
2023-05-16 12:35:00,78.78,78.83,78.76,78.77,22875.0,76.6521,76.7008,76.6327,76.6424,22875.0
2023-05-16 12:40:00,78.78,78.82,78.66,78.67,18782.0,76.6521,76.6911,76.5354,76.5451,18782.0
2023-05-16 12:45:00,78.66,78.71,78.58,78.67,39673.0,76.5354,76.584,76.4575,76.5451,39673.0
2023-05-16 12:50:00,78.67,78.7,78.64,78.65,47794.0,76.5451,76.5743,76.5159,76.5257,47794.0
2023-05-16 12:55:00,78.66,78.74,78.64,78.72,52994.0,76.5354,76.6132,76.5159,76.5938,52994.0
2023-05-16 13:00:00,78.72,78.75,78.64,78.7,40972.0,76.5938,76.623,76.5159,76.5743,40972.0
2023-05-16 13:05:00,78.7,78.76,78.67,78.7,41989.0,76.5743,76.6327,76.5451,76.5743,41989.0
2023-05-16 13:10:00,78.69,78.75,78.67,78.72,36234.0,76.5646,76.623,76.5451,76.5938,36234.0
2023-05-16 13:15:00,78.71,78.71,78.59,78.61,19251.0,76.584,76.584,76.4673,76.4867,19251.0
2023-05-16 13:20:00,78.6,78.62,78.58,78.59,19996.0,76.477,76.4965,76.4575,76.4673,19996.0
2023-05-16 13:25:00,78.59,78.63,78.55,78.59,15931.0,76.4673,76.5062,76.4284,76.4673,15931.0
2023-05-16 13:30:00,78.59,78.62,78.55,78.62,17129.0,76.4673,76.4965,76.4284,76.4965,17129.0
2023-05-16 13:35:00,78.63,78.65,78.59,78.6,26576.0,76.5062,76.5257,76.4673,76.477,26576.0
2023-05-16 13:40:00,78.6,78.64,78.59,78.63,41686.0,76.477,76.5159,76.4673,76.5062,41686.0
2023-05-16 13:45:00,78.62,78.66,78.61,78.63,49585.0,76.4965,76.5354,76.4867,76.5062,49585.0
2023-05-16 13:50:00,78.63,78.63,78.6,78.61,47909.0,76.5062,76.5062,76.477,76.4867,47909.0
2023-05-16 13:55:00,78.61,78.66,78.6,78.64,21298.0,76.4867,76.5354,76.477,76.5159,21298.0
2023-05-16 14:00:00,78.64,78.67,78.56,78.59,28867.0,76.5159,76.5451,76.4381,76.4673,28867.0
2023-05-16 14:05:00,78.6,78.63,78.45,78.52,59245.0,76.477,76.5062,76.3311,76.3992,59245.0
2023-05-16 14:10:00,78.5,78.6,78.5,78.56,65578.0,76.3797,76.477,76.3797,76.4381,65578.0
2023-05-16 14:15:00,78.56,78.62,78.52,78.59,35409.0,76.4381,76.4965,76.3992,76.4673,35409.0
2023-05-16 14:20:00,78.59,78.65,78.58,78.63,24408.0,76.4673,76.5257,76.4575,76.5062,24408.0
2023-05-16 14:25:00,78.63,78.66,78.57,78.58,16993.0,76.5062,76.5354,76.4478,76.4575,16993.0
2023-05-16 14:30:00,78.59,78.59,78.49,78.5,60343.0,76.4673,76.4673,76.37,76.3797,60343.0
2023-05-16 14:35:00,78.51,78.6,78.49,78.6,51796.0,76.3894,76.477,76.37,76.477,51796.0
2023-05-16 14:40:00,78.6,78.61,78.54,78.56,26322.0,76.477,76.4867,76.4186,76.4381,26322.0
2023-05-16 14:45:00,78.56,78.61,78.54,78.59,33367.0,76.4381,76.4867,76.4186,76.4673,33367.0
2023-05-16 14:50:00,78.6,78.65,78.59,78.63,38710.0,76.477,76.5257,76.4673,76.5062,38710.0
2023-05-16 14:55:00,78.62,78.66,78.61,78.62,75216.0,76.4965,76.5354,76.4867,76.4965,75216.0
2023-05-16 15:00:00,78.63,78.63,78.55,78.55,39114.0,76.5062,76.5062,76.4284,76.4284,39114.0
2023-05-16 15:05:00,78.55,78.61,78.54,78.56,39426.0,76.4284,76.4867,76.4186,76.4381,39426.0
2023-05-16 15:10:00,78.57,78.69,78.55,78.65,40922.0,76.4478,76.5646,76.4284,76.5257,40922.0
2023-05-16 15:15:00,78.65,78.71,78.6,78.66,38833.0,76.5257,76.584,76.477,76.5354,38833.0
2023-05-16 15:20:00,78.67,78.67,78.59,78.65,51969.0,76.5451,76.5451,76.4673,76.5257,51969.0
2023-05-16 15:25:00,78.65,78.66,78.59,78.63,40465.0,76.5257,76.5354,76.4673,76.5062,40465.0
2023-05-16 15:30:00,78.62,78.63,78.54,78.59,65150.0,76.4965,76.5062,76.4186,76.4673,65150.0
2023-05-16 15:35:00,78.6,78.62,78.55,78.56,75481.0,76.477,76.4965,76.4284,76.4381,75481.0
2023-05-16 15:40:00,78.57,78.62,78.54,78.56,94466.0,76.4478,76.4965,76.4186,76.4381,94466.0
2023-05-16 15:45:00,78.56,78.59,78.5,78.54,100272.0,76.4381,76.4673,76.3797,76.4186,100272.0
2023-05-16 15:50:00,78.54,78.54,78.33,78.39,211770.0,76.4186,76.4186,76.2143,76.2727,211770.0
2023-05-16 15:55:00,78.38,78.39,78.21,78.21,516031.0,76.2629,76.2727,76.0975,76.0975,516031.0
2023-05-17 09:30:00,78.72,79.31,78.31,79.16,255614.0,76.5938,77.1678,76.1948,77.0219,255614.0
2023-05-17 09:35:00,79.2,79.98,78.91,79.83,224312.0,77.0608,77.8197,76.7786,77.6738,224312.0
2023-05-17 09:40:00,79.81,80.68,79.8,80.24,286506.0,77.6543,78.5008,77.6446,78.0727,286506.0
2023-05-17 09:45:00,80.27,80.99,80.22,80.56,161005.0,78.1019,78.8025,78.0532,78.3841,161005.0
2023-05-17 09:50:00,80.56,80.82,80.38,80.48,197906.0,78.3841,78.637,78.2089,78.3062,197906.0
2023-05-17 09:55:00,80.53,80.91,80.49,80.73,171507.0,78.3549,78.7246,78.316,78.5495,171507.0
2023-05-17 10:00:00,80.7,80.8,80.23,80.37,113949.0,78.5203,78.6176,78.063,78.1992,113949.0
2023-05-17 10:05:00,80.37,80.77,80.36,80.55,72112.0,78.1992,78.5884,78.1895,78.3743,72112.0
2023-05-17 10:10:00,80.56,80.83,80.5,80.78,84443.0,78.3841,78.6468,78.3257,78.5981,84443.0
2023-05-17 10:15:00,80.79,80.93,80.65,80.78,99573.0,78.6079,78.7441,78.4716,78.5981,99573.0
2023-05-17 10:20:00,80.77,80.89,80.57,80.62,101738.0,78.5884,78.7052,78.3938,78.4424,101738.0
2023-05-17 10:25:00,80.63,80.82,80.57,80.75,98405.0,78.4522,78.637,78.3938,78.5689,98405.0
2023-05-17 10:30:00,80.75,80.75,80.43,80.69,113929.0,78.5689,78.5689,78.2576,78.5106,113929.0
2023-05-17 10:35:00,80.68,81.23,80.65,81.23,172444.0,78.5008,79.036,78.4716,79.036,172444.0
2023-05-17 10:40:00,81.21,81.32,80.82,81.01,100143.0,79.0165,79.1235,78.637,78.8219,100143.0
2023-05-17 10:45:00,81.03,81.27,81.03,81.12,63510.0,78.8414,79.0749,78.8414,78.9289,63510.0
2023-05-17 10:50:00,81.11,81.17,80.83,80.84,66694.0,78.9192,78.9776,78.6468,78.6565,66694.0
2023-05-17 10:55:00,80.85,80.85,80.5,80.68,88246.0,78.6662,78.6662,78.3257,78.5008,88246.0
2023-05-17 11:00:00,80.69,80.87,80.67,80.82,49676.0,78.5106,78.6857,78.4911,78.637,49676.0
2023-05-17 11:05:00,80.82,80.99,80.77,80.87,74903.0,78.637,78.8025,78.5884,78.6857,74903.0
2023-05-17 11:10:00,80.88,80.9,80.31,80.42,79243.0,78.6954,78.7149,78.1408,78.2478,79243.0
2023-05-17 11:15:00,80.43,80.66,80.28,80.32,92699.0,78.2576,78.4814,78.1116,78.1505,92699.0
2023-05-17 11:20:00,80.33,80.38,80.08,80.15,70582.0,78.1603,78.2089,77.917,77.9851,70582.0
2023-05-17 11:25:00,80.15,80.31,80.01,80.02,103049.0,77.9851,78.1408,77.8489,77.8587,103049.0
2023-05-17 11:30:00,80.02,80.06,79.62,79.74,140510.0,77.8587,77.8976,77.4695,77.5862,140510.0
2023-05-17 11:35:00,79.72,79.79,79.35,79.4,71846.0,77.5668,77.6349,77.2067,77.2554,71846.0
2023-05-17 11:40:00,79.39,79.77,79.2,79.27,135404.0,77.2457,77.6154,77.0608,77.1289,135404.0
2023-05-17 11:45:00,79.26,79.36,78.11,78.43,293810.0,77.1192,77.2165,76.0002,76.3116,293810.0
2023-05-17 11:50:00,78.42,79.01,78.14,78.35,178954.0,76.3019,76.8759,76.0294,76.2338,178954.0
2023-05-17 11:55:00,78.31,78.35,77.73,77.8,194427.0,76.1948,76.2338,75.6305,75.6986,194427.0
2023-05-17 12:00:00,77.79,78.14,77.55,77.73,321900.0,75.6889,76.0294,75.4554,75.6305,321900.0
2023-05-17 12:05:00,77.71,78.11,77.54,77.96,151359.0,75.611,76.0002,75.4456,75.8543,151359.0
2023-05-17 12:10:00,77.98,78.06,77.82,78.02,87644.0,75.8738,75.9516,75.7181,75.9127,87644.0
2023-05-17 12:15:00,78.03,78.03,77.57,77.67,115403.0,75.9224,75.9224,75.4748,75.5721,115403.0
2023-05-17 12:20:00,77.68,77.73,77.36,77.68,114705.0,75.5819,75.6305,75.2705,75.5819,114705.0
2023-05-17 12:25:00,77.69,78.12,77.58,78.05,114058.0,75.5916,76.01,75.4846,75.9419,114058.0
2023-05-17 12:30:00,78.05,78.16,77.94,77.96,60463.0,75.9419,76.0489,75.8348,75.8543,60463.0
2023-05-17 12:35:00,77.97,78.11,77.89,78.11,39250.0,75.864,76.0002,75.7862,76.0002,39250.0
2023-05-17 12:40:00,78.11,78.32,78.07,78.27,64882.0,76.0002,76.2046,75.9613,76.1559,64882.0
2023-05-17 12:45:00,78.28,78.35,78.13,78.19,84161.0,76.1656,76.2338,76.0197,76.0781,84161.0
2023-05-17 12:50:00,78.19,78.23,78.03,78.13,69185.0,76.0781,76.117,75.9224,76.0197,69185.0
2023-05-17 12:55:00,78.14,78.23,78.03,78.09,50504.0,76.0294,76.117,75.9224,75.9808,50504.0
2023-05-17 13:00:00,78.09,78.19,77.97,78.02,87826.0,75.9808,76.0781,75.864,75.9127,87826.0
2023-05-17 13:05:00,78.02,78.16,77.99,78.12,59591.0,75.9127,76.0489,75.8835,76.01,59591.0
2023-05-17 13:10:00,78.09,78.38,77.89,78.35,146309.0,75.9808,76.2629,75.7862,76.2338,146309.0
2023-05-17 13:15:00,78.32,78.39,78.15,78.24,75510.0,76.2046,76.2727,76.0392,76.1267,75510.0
2023-05-17 13:20:00,78.25,78.32,78.15,78.22,43110.0,76.1365,76.2046,76.0392,76.1073,43110.0
2023-05-17 13:25:00,78.22,78.24,78.14,78.2,53809.0,76.1073,76.1267,76.0294,76.0878,53809.0
2023-05-17 13:30:00,78.19,78.23,78.12,78.18,75584.0,76.0781,76.117,76.01,76.0684,75584.0
2023-05-17 13:35:00,78.18,78.19,77.9,78.05,89405.0,76.0684,76.0781,75.7959,75.9419,89405.0
2023-05-17 13:40:00,78.06,78.09,77.97,78.01,30219.0,75.9516,75.9808,75.864,75.9029,30219.0
2023-05-17 13:45:00,77.98,78.13,77.96,77.97,43105.0,75.8738,76.0197,75.8543,75.864,43105.0
2023-05-17 13:50:00,77.97,78.13,77.94,78.09,60179.0,75.864,76.0197,75.8348,75.9808,60179.0
2023-05-17 13:55:00,78.07,78.32,78.06,78.3,69983.0,75.9613,76.2046,75.9516,76.1851,69983.0
2023-05-17 14:00:00,78.31,78.45,78.28,78.34,75158.0,76.1948,76.3311,76.1656,76.224,75158.0
2023-05-17 14:05:00,78.34,78.53,78.34,78.53,63973.0,76.224,76.4089,76.224,76.4089,63973.0
2023-05-17 14:10:00,78.56,78.72,78.55,78.64,48617.0,76.4381,76.5938,76.4284,76.5159,48617.0
2023-05-17 14:15:00,78.65,78.73,78.56,78.62,59418.0,76.5257,76.6035,76.4381,76.4965,59418.0
2023-05-17 14:20:00,78.62,78.64,78.53,78.58,54947.0,76.4965,76.5159,76.4089,76.4575,54947.0
2023-05-17 14:25:00,78.56,78.74,78.54,78.74,46067.0,76.4381,76.6132,76.4186,76.6132,46067.0
2023-05-17 14:30:00,78.75,78.79,78.59,78.59,45509.0,76.623,76.6619,76.4673,76.4673,45509.0
2023-05-17 14:35:00,78.59,78.67,78.59,78.61,44092.0,76.4673,76.5451,76.4673,76.4867,44092.0
2023-05-17 14:40:00,78.6,78.63,78.53,78.58,35229.0,76.477,76.5062,76.4089,76.4575,35229.0
2023-05-17 14:45:00,78.57,78.73,78.54,78.7,47872.0,76.4478,76.6035,76.4186,76.5743,47872.0
2023-05-17 14:50:00,78.69,78.74,78.62,78.68,39340.0,76.5646,76.6132,76.4965,76.5548,39340.0
2023-05-17 14:55:00,78.69,78.73,78.66,78.68,37844.0,76.5646,76.6035,76.5354,76.5548,37844.0
2023-05-17 15:00:00,78.69,78.87,78.68,78.87,78966.0,76.5646,76.7397,76.5548,76.7397,78966.0
2023-05-17 15:05:00,78.86,78.89,78.8,78.81,72915.0,76.73,76.7592,76.6716,76.6813,72915.0
2023-05-17 15:10:00,78.8,78.87,78.78,78.81,50508.0,76.6716,76.7397,76.6521,76.6813,50508.0
2023-05-17 15:15:00,78.81,78.95,78.77,78.92,81489.0,76.6813,76.8176,76.6424,76.7884,81489.0
2023-05-17 15:20:00,78.94,78.99,78.72,78.76,83902.0,76.8078,76.8565,76.5938,76.6327,83902.0
2023-05-17 15:25:00,78.76,78.79,78.71,78.76,51348.0,76.6327,76.6619,76.584,76.6327,51348.0
2023-05-17 15:30:00,78.76,78.86,78.72,78.86,77290.0,76.6327,76.73,76.5938,76.73,77290.0
2023-05-17 15:35:00,78.86,78.87,78.72,78.8,68242.0,76.73,76.7397,76.5938,76.6716,68242.0
2023-05-17 15:40:00,78.79,78.87,78.75,78.8,81095.0,76.6619,76.7397,76.623,76.6716,81095.0
2023-05-17 15:45:00,78.8,79.06,78.79,79.01,141917.0,76.6716,76.9246,76.6619,76.8759,141917.0
2023-05-17 15:50:00,79.01,79.02,78.79,78.81,156559.0,76.8759,76.8857,76.6619,76.6813,156559.0
2023-05-17 15:55:00,78.82,78.98,78.79,78.96,357847.0,76.6911,76.8467,76.6619,76.8273,357847.0
2023-05-18 09:30:00,78.71,78.97,78.63,78.79,155464.0,76.584,76.837,76.5062,76.6619,155464.0
2023-05-18 09:35:00,78.76,78.87,78.54,78.84,47982.0,76.6327,76.7397,76.4186,76.7105,47982.0
2023-05-18 09:40:00,78.83,78.9,78.61,78.62,52137.0,76.7008,76.7689,76.4867,76.4965,52137.0
2023-05-18 09:45:00,78.62,78.7,78.4,78.49,45036.0,76.4965,76.5743,76.2824,76.37,45036.0
2023-05-18 09:50:00,78.46,78.48,78.09,78.15,49625.0,76.3408,76.3602,75.9808,76.0392,49625.0
2023-05-18 09:55:00,78.14,78.19,78.09,78.12,46984.0,76.0294,76.0781,75.9808,76.01,46984.0
2023-05-18 10:00:00,78.13,78.52,78.13,78.5,65204.0,76.0197,76.3992,76.0197,76.3797,65204.0
2023-05-18 10:05:00,78.48,78.85,78.45,78.84,25261.0,76.3602,76.7203,76.3311,76.7105,25261.0
2023-05-18 10:10:00,78.83,78.97,78.8,78.92,36808.0,76.7008,76.837,76.6716,76.7884,36808.0
2023-05-18 10:15:00,78.95,79.26,78.94,79.25,41407.0,76.8176,77.1192,76.8078,77.1094,41407.0
2023-05-18 10:20:00,79.26,79.31,79.06,79.12,41296.0,77.1192,77.1678,76.9246,76.983,41296.0
2023-05-18 10:25:00,79.11,79.11,78.97,79.11,23745.0,76.9732,76.9732,76.837,76.9732,23745.0
2023-05-18 10:30:00,79.13,79.32,79.12,79.32,56091.0,76.9927,77.1776,76.983,77.1776,56091.0
2023-05-18 10:35:00,79.32,79.34,79.2,79.26,44489.0,77.1776,77.197,77.0608,77.1192,44489.0
2023-05-18 10:40:00,79.27,79.28,79.16,79.18,33047.0,77.1289,77.1386,77.0219,77.0413,33047.0
2023-05-18 10:45:00,79.18,79.41,79.16,79.4,26766.0,77.0413,77.2651,77.0219,77.2554,26766.0
2023-05-18 10:50:00,79.41,79.6,79.41,79.6,32532.0,77.2651,77.45,77.2651,77.45,32532.0
2023-05-18 10:55:00,79.6,79.65,79.56,79.64,20637.0,77.45,77.4986,77.4111,77.4889,20637.0
2023-05-18 11:00:00,79.65,79.74,79.64,79.65,38147.0,77.4986,77.5862,77.4889,77.4986,38147.0
2023-05-18 11:05:00,79.64,79.7,79.6,79.63,19375.0,77.4889,77.5473,77.45,77.4792,19375.0
2023-05-18 11:10:00,79.62,79.68,79.5,79.53,46564.0,77.4695,77.5278,77.3527,77.3819,46564.0
2023-05-18 11:15:00,79.52,79.62,79.47,79.49,38334.0,77.3722,77.4695,77.3235,77.343,38334.0
2023-05-18 11:20:00,79.49,79.51,79.35,79.39,21049.0,77.343,77.3624,77.2067,77.2457,21049.0
2023-05-18 11:25:00,79.38,79.39,79.23,79.29,18198.0,77.2359,77.2457,77.09,77.1484,18198.0
2023-05-18 11:30:00,79.3,79.45,79.29,79.4,17749.0,77.1581,77.304,77.1484,77.2554,17749.0
2023-05-18 11:35:00,79.4,79.48,79.33,79.48,18411.0,77.2554,77.3332,77.1873,77.3332,18411.0
2023-05-18 11:40:00,79.48,79.54,79.4,79.46,32197.0,77.3332,77.3916,77.2554,77.3138,32197.0
2023-05-18 11:45:00,79.48,79.54,79.42,79.53,23566.0,77.3332,77.3916,77.2749,77.3819,23566.0
2023-05-18 11:50:00,79.53,79.54,79.37,79.37,19950.0,77.3819,77.3916,77.2262,77.2262,19950.0
2023-05-18 11:55:00,79.38,79.38,79.04,79.09,55477.0,77.2359,77.2359,76.9051,76.9538,55477.0
2023-05-18 12:00:00,79.11,79.11,78.93,78.93,50933.0,76.9732,76.9732,76.7981,76.7981,50933.0
2023-05-18 12:05:00,78.94,78.98,78.83,78.96,19865.0,76.8078,76.8467,76.7008,76.8273,19865.0
2023-05-18 12:10:00,78.94,79.07,78.9,78.94,29447.0,76.8078,76.9343,76.7689,76.8078,29447.0
2023-05-18 12:15:00,78.92,79.07,78.84,79.06,27694.0,76.7884,76.9343,76.7105,76.9246,27694.0
2023-05-18 12:20:00,79.06,79.1,78.99,79.09,23196.0,76.9246,76.9635,76.8565,76.9538,23196.0
2023-05-18 12:25:00,79.08,79.08,78.94,78.99,20221.0,76.944,76.944,76.8078,76.8565,20221.0
2023-05-18 12:30:00,79.0,79.03,78.97,79.01,25488.0,76.8662,76.8954,76.837,76.8759,25488.0
2023-05-18 12:35:00,79.0,79.02,78.94,78.97,24489.0,76.8662,76.8857,76.8078,76.837,24489.0
2023-05-18 12:40:00,78.98,79.0,78.8,78.88,49762.0,76.8467,76.8662,76.6716,76.7494,49762.0
2023-05-18 12:45:00,78.89,78.95,78.76,78.79,17955.0,76.7592,76.8176,76.6327,76.6619,17955.0
2023-05-18 12:50:00,78.78,78.88,78.75,78.84,41823.0,76.6521,76.7494,76.623,76.7105,41823.0
2023-05-18 12:55:00,78.82,78.88,78.78,78.79,32651.0,76.6911,76.7494,76.6521,76.6619,32651.0
2023-05-18 13:00:00,78.8,78.82,78.64,78.65,18138.0,76.6716,76.6911,76.5159,76.5257,18138.0
2023-05-18 13:05:00,78.66,78.72,78.63,78.69,19220.0,76.5354,76.5938,76.5062,76.5646,19220.0
2023-05-18 13:10:00,78.68,78.7,78.59,78.59,13485.0,76.5548,76.5743,76.4673,76.4673,13485.0
2023-05-18 13:15:00,78.58,78.66,78.54,78.62,47314.0,76.4575,76.5354,76.4186,76.4965,47314.0
2023-05-18 13:20:00,78.63,78.77,78.63,78.73,19513.0,76.5062,76.6424,76.5062,76.6035,19513.0
2023-05-18 13:25:00,78.73,78.75,78.54,78.54,34062.0,76.6035,76.623,76.4186,76.4186,34062.0
2023-05-18 13:30:00,78.55,78.65,78.54,78.62,35407.0,76.4284,76.5257,76.4186,76.4965,35407.0
2023-05-18 13:35:00,78.62,78.63,78.48,78.52,18228.0,76.4965,76.5062,76.3602,76.3992,18228.0
2023-05-18 13:40:00,78.51,78.58,78.45,78.45,18982.0,76.3894,76.4575,76.3311,76.3311,18982.0
2023-05-18 13:45:00,78.44,78.49,78.39,78.46,23263.0,76.3213,76.37,76.2727,76.3408,23263.0
2023-05-18 13:50:00,78.45,78.47,78.39,78.39,17341.0,76.3311,76.3505,76.2727,76.2727,17341.0
2023-05-18 13:55:00,78.4,78.43,78.33,78.43,29102.0,76.2824,76.3116,76.2143,76.3116,29102.0
2023-05-18 14:00:00,78.41,78.46,78.39,78.41,20673.0,76.2921,76.3408,76.2727,76.2921,20673.0
2023-05-18 14:05:00,78.4,78.49,78.4,78.42,15919.0,76.2824,76.37,76.2824,76.3019,15919.0
2023-05-18 14:10:00,78.44,78.51,78.44,78.48,18754.0,76.3213,76.3894,76.3213,76.3602,18754.0
2023-05-18 14:15:00,78.48,78.5,78.44,78.49,22091.0,76.3602,76.3797,76.3213,76.37,22091.0
2023-05-18 14:20:00,78.49,78.56,78.48,78.53,28579.0,76.37,76.4381,76.3602,76.4089,28579.0
2023-05-18 14:25:00,78.53,78.55,78.45,78.45,27335.0,76.4089,76.4284,76.3311,76.3311,27335.0
2023-05-18 14:30:00,78.45,78.56,78.45,78.49,27946.0,76.3311,76.4381,76.3311,76.37,27946.0
2023-05-18 14:35:00,78.48,78.51,78.44,78.46,21199.0,76.3602,76.3894,76.3213,76.3408,21199.0
2023-05-18 14:40:00,78.46,78.47,78.38,78.38,27474.0,76.3408,76.3505,76.2629,76.2629,27474.0
2023-05-18 14:45:00,78.39,78.48,78.39,78.43,42406.0,76.2727,76.3602,76.2727,76.3116,42406.0
2023-05-18 14:50:00,78.43,78.49,78.39,78.41,27700.0,76.3116,76.37,76.2727,76.2921,27700.0
2023-05-18 14:55:00,78.41,78.45,78.38,78.41,41786.0,76.2921,76.3311,76.2629,76.2921,41786.0
2023-05-18 15:00:00,78.41,78.43,78.34,78.34,30685.0,76.2921,76.3116,76.224,76.224,30685.0
2023-05-18 15:05:00,78.34,78.46,78.29,78.42,51605.0,76.224,76.3408,76.1754,76.3019,51605.0
2023-05-18 15:10:00,78.42,78.49,78.38,78.4,34575.0,76.3019,76.37,76.2629,76.2824,34575.0
2023-05-18 15:15:00,78.41,78.56,78.4,78.55,41713.0,76.2921,76.4381,76.2824,76.4284,41713.0
2023-05-18 15:20:00,78.56,78.59,78.47,78.48,41438.0,76.4381,76.4673,76.3505,76.3602,41438.0
2023-05-18 15:25:00,78.48,78.57,78.47,78.53,36925.0,76.3602,76.4478,76.3505,76.4089,36925.0
2023-05-18 15:30:00,78.54,78.63,78.54,78.6,45535.0,76.4186,76.5062,76.4186,76.477,45535.0
2023-05-18 15:35:00,78.59,78.89,78.59,78.89,73695.0,76.4673,76.7592,76.4673,76.7592,73695.0
2023-05-18 15:40:00,78.9,79.09,78.84,79.05,54422.0,76.7689,76.9538,76.7105,76.9149,54422.0
2023-05-18 15:45:00,79.06,79.14,79.05,79.13,59355.0,76.9246,77.0024,76.9149,76.9927,59355.0
2023-05-18 15:50:00,79.14,79.34,79.13,79.26,104016.0,77.0024,77.197,76.9927,77.1192,104016.0
2023-05-18 15:55:00,79.27,79.35,79.23,79.26,287246.0,77.1289,77.2067,77.09,77.1192,287246.0
2023-05-19 09:30:00,79.03,79.11,78.36,78.87,276599.0,76.8954,76.9732,76.2435,76.7397,276599.0
2023-05-19 09:35:00,78.9,78.94,78.37,78.6,62386.0,76.7689,76.8078,76.2532,76.477,62386.0
2023-05-19 09:40:00,78.61,79.48,78.57,79.46,76531.0,76.4867,77.3332,76.4478,77.3138,76531.0
2023-05-19 09:45:00,79.48,79.64,79.26,79.52,52050.0,77.3332,77.4889,77.1192,77.3722,52050.0
2023-05-19 09:50:00,79.53,79.59,79.35,79.39,51502.0,77.3819,77.4403,77.2067,77.2457,51502.0
2023-05-19 09:55:00,79.4,79.5,79.34,79.38,58630.0,77.2554,77.3527,77.197,77.2359,58630.0
2023-05-19 10:00:00,79.38,79.4,79.16,79.24,64679.0,77.2359,77.2554,77.0219,77.0997,64679.0
2023-05-19 10:05:00,79.23,79.4,79.2,79.37,34386.0,77.09,77.2554,77.0608,77.2262,34386.0
2023-05-19 10:10:00,79.37,79.4,79.16,79.34,39969.0,77.2262,77.2554,77.0219,77.197,39969.0
2023-05-19 10:15:00,79.35,79.41,79.28,79.33,29016.0,77.2067,77.2651,77.1386,77.1873,29016.0
2023-05-19 10:20:00,79.33,79.39,79.24,79.3,57341.0,77.1873,77.2457,77.0997,77.1581,57341.0
2023-05-19 10:25:00,79.3,79.41,79.27,79.3,72434.0,77.1581,77.2651,77.1289,77.1581,72434.0
2023-05-19 10:30:00,79.31,79.34,79.14,79.19,41967.0,77.1678,77.197,77.0024,77.0511,41967.0
2023-05-19 10:35:00,79.2,79.25,79.04,79.13,59865.0,77.0608,77.1094,76.9051,76.9927,59865.0
2023-05-19 10:40:00,79.12,79.23,79.09,79.22,40087.0,76.983,77.09,76.9538,77.0803,40087.0
2023-05-19 10:45:00,79.22,79.25,78.99,79.0,30714.0,77.0803,77.1094,76.8565,76.8662,30714.0
2023-05-19 10:50:00,79.0,79.13,78.99,79.01,28332.0,76.8662,76.9927,76.8565,76.8759,28332.0
2023-05-19 10:55:00,79.01,79.11,79.01,79.07,17625.0,76.8759,76.9732,76.8759,76.9343,17625.0
2023-05-19 11:00:00,79.07,79.16,79.04,79.15,28582.0,76.9343,77.0219,76.9051,77.0122,28582.0
2023-05-19 11:05:00,79.15,79.15,78.98,78.99,25971.0,77.0122,77.0122,76.8467,76.8565,25971.0
2023-05-19 11:10:00,78.98,79.08,78.97,79.01,36887.0,76.8467,76.944,76.837,76.8759,36887.0
2023-05-19 11:15:00,79.01,79.02,78.83,78.85,48588.0,76.8759,76.8857,76.7008,76.7203,48588.0
2023-05-19 11:20:00,78.84,78.97,78.78,78.81,25713.0,76.7105,76.837,76.6521,76.6813,25713.0
2023-05-19 11:25:00,78.81,78.89,78.78,78.79,30678.0,76.6813,76.7592,76.6521,76.6619,30678.0
2023-05-19 11:30:00,78.78,78.83,78.67,78.72,25003.0,76.6521,76.7008,76.5451,76.5938,25003.0
2023-05-19 11:35:00,78.72,78.77,78.62,78.66,24278.0,76.5938,76.6424,76.4965,76.5354,24278.0
2023-05-19 11:40:00,78.66,78.7,78.54,78.69,45767.0,76.5354,76.5743,76.4186,76.5646,45767.0
2023-05-19 11:45:00,78.7,78.79,78.7,78.77,28906.0,76.5743,76.6619,76.5743,76.6424,28906.0
2023-05-19 11:50:00,78.77,78.82,78.72,78.78,21339.0,76.6424,76.6911,76.5938,76.6521,21339.0
2023-05-19 11:55:00,78.76,78.81,78.68,78.78,35917.0,76.6327,76.6813,76.5548,76.6521,35917.0
2023-05-19 12:00:00,78.76,78.8,78.7,78.8,18061.0,76.6327,76.6716,76.5743,76.6716,18061.0
2023-05-19 12:05:00,78.8,78.84,78.73,78.83,16978.0,76.6716,76.7105,76.6035,76.7008,16978.0
2023-05-19 12:10:00,78.81,78.89,78.78,78.86,16712.0,76.6813,76.7592,76.6521,76.73,16712.0
2023-05-19 12:15:00,78.84,78.97,78.81,78.93,23510.0,76.7105,76.837,76.6813,76.7981,23510.0
2023-05-19 12:20:00,78.92,79.07,78.91,79.03,20772.0,76.7884,76.9343,76.7786,76.8954,20772.0
2023-05-19 12:25:00,79.03,79.03,78.95,78.98,29814.0,76.8954,76.8954,76.8176,76.8467,29814.0
2023-05-19 12:30:00,78.98,78.98,78.88,78.94,23105.0,76.8467,76.8467,76.7494,76.8078,23105.0
2023-05-19 12:35:00,78.95,79.04,78.93,78.95,19912.0,76.8176,76.9051,76.7981,76.8176,19912.0
2023-05-19 12:40:00,78.96,79.07,78.93,79.07,23101.0,76.8273,76.9343,76.7981,76.9343,23101.0
2023-05-19 12:45:00,79.06,79.12,79.03,79.11,15130.0,76.9246,76.983,76.8954,76.9732,15130.0
2023-05-19 12:50:00,79.12,79.19,79.08,79.18,14751.0,76.983,77.0511,76.944,77.0413,14751.0
2023-05-19 12:55:00,79.17,79.18,79.07,79.09,17890.0,77.0316,77.0413,76.9343,76.9538,17890.0
2023-05-19 13:00:00,79.09,79.11,79.04,79.09,45006.0,76.9538,76.9732,76.9051,76.9538,45006.0
2023-05-19 13:05:00,79.09,79.13,79.06,79.07,9753.0,76.9538,76.9927,76.9246,76.9343,9753.0
2023-05-19 13:10:00,79.05,79.05,78.97,79.02,16955.0,76.9149,76.9149,76.837,76.8857,16955.0
2023-05-19 13:15:00,79.01,79.09,78.98,79.07,121504.0,76.8759,76.9538,76.8467,76.9343,121504.0
2023-05-19 13:20:00,79.06,79.09,79.01,79.06,16089.0,76.9246,76.9538,76.8759,76.9246,16089.0
2023-05-19 13:25:00,79.06,79.07,78.99,79.02,24901.0,76.9246,76.9343,76.8565,76.8857,24901.0
2023-05-19 13:30:00,79.02,79.07,79.01,79.02,12469.0,76.8857,76.9343,76.8759,76.8857,12469.0
2023-05-19 13:35:00,79.03,79.05,78.97,79.03,15902.0,76.8954,76.9149,76.837,76.8954,15902.0
2023-05-19 13:40:00,79.03,79.05,78.98,79.01,17487.0,76.8954,76.9149,76.8467,76.8759,17487.0
2023-05-19 13:45:00,79.0,79.06,78.98,79.02,23649.0,76.8662,76.9246,76.8467,76.8857,23649.0
2023-05-19 13:50:00,79.01,79.12,79.0,79.11,15648.0,76.8759,76.983,76.8662,76.9732,15648.0
2023-05-19 13:55:00,79.11,79.12,79.05,79.07,16289.0,76.9732,76.983,76.9149,76.9343,16289.0
2023-05-19 14:00:00,79.07,79.13,79.07,79.07,17395.0,76.9343,76.9927,76.9343,76.9343,17395.0
2023-05-19 14:05:00,79.06,79.13,78.99,79.0,21140.0,76.9246,76.9927,76.8565,76.8662,21140.0
2023-05-19 14:10:00,79.0,79.06,78.96,78.98,20571.0,76.8662,76.9246,76.8273,76.8467,20571.0
2023-05-19 14:15:00,78.98,79.03,78.93,79.0,30131.0,76.8467,76.8954,76.7981,76.8662,30131.0
2023-05-19 14:20:00,78.99,79.04,78.98,79.02,16908.0,76.8565,76.9051,76.8467,76.8857,16908.0
2023-05-19 14:25:00,79.01,79.08,78.99,79.02,32771.0,76.8759,76.944,76.8565,76.8857,32771.0
2023-05-19 14:30:00,79.02,79.04,78.97,78.98,24774.0,76.8857,76.9051,76.837,76.8467,24774.0
2023-05-19 14:35:00,78.98,79.06,78.97,79.04,14967.0,76.8467,76.9246,76.837,76.9051,14967.0
2023-05-19 14:40:00,79.05,79.05,78.99,79.03,17540.0,76.9149,76.9149,76.8565,76.8954,17540.0
2023-05-19 14:45:00,79.03,79.04,78.95,79.0,39953.0,76.8954,76.9051,76.8176,76.8662,39953.0
2023-05-19 14:50:00,79.0,79.08,78.99,79.03,36987.0,76.8662,76.944,76.8565,76.8954,36987.0
2023-05-19 14:55:00,79.03,79.11,79.03,79.09,17117.0,76.8954,76.9732,76.8954,76.9538,17117.0
2023-05-19 15:00:00,79.1,79.16,79.07,79.09,28195.0,76.9635,77.0219,76.9343,76.9538,28195.0
2023-05-19 15:05:00,79.09,79.13,79.04,79.11,31806.0,76.9538,76.9927,76.9051,76.9732,31806.0
2023-05-19 15:10:00,79.11,79.2,79.09,79.2,122010.0,76.9732,77.0608,76.9538,77.0608,122010.0
2023-05-19 15:15:00,79.2,79.21,79.04,79.05,27801.0,77.0608,77.0705,76.9051,76.9149,27801.0
2023-05-19 15:20:00,79.05,79.13,79.0,79.12,32410.0,76.9149,76.9927,76.8662,76.983,32410.0
2023-05-19 15:25:00,79.13,79.15,79.06,79.09,42660.0,76.9927,77.0122,76.9246,76.9538,42660.0
2023-05-19 15:30:00,79.09,79.2,79.09,79.19,60034.0,76.9538,77.0608,76.9538,77.0511,60034.0
2023-05-19 15:35:00,79.19,79.35,79.16,79.33,56779.0,77.0511,77.2067,77.0219,77.1873,56779.0
2023-05-19 15:40:00,79.34,79.43,79.32,79.42,66378.0,77.197,77.2846,77.1776,77.2749,66378.0
2023-05-19 15:45:00,79.42,79.43,79.35,79.42,80509.0,77.2749,77.2846,77.2067,77.2749,80509.0
2023-05-19 15:50:00,79.41,79.44,79.34,79.44,114663.0,77.2651,77.2943,77.197,77.2943,114663.0
2023-05-19 15:55:00,79.44,79.54,79.34,79.35,342200.0,77.2943,77.3916,77.197,77.2067,342200.0
2023-05-22 09:30:00,79.27,79.58,79.13,79.23,148374.0,77.1289,77.4305,76.9927,77.09,148374.0
2023-05-22 09:35:00,79.23,79.53,79.22,79.5,55631.0,77.09,77.3819,77.0803,77.3527,55631.0
2023-05-22 09:40:00,79.48,79.58,79.25,79.28,31114.0,77.3332,77.4305,77.1094,77.1386,31114.0
2023-05-22 09:45:00,79.28,79.29,79.03,79.25,67380.0,77.1386,77.1484,76.8954,77.1094,67380.0
2023-05-22 09:50:00,79.24,79.3,79.14,79.2,26108.0,77.0997,77.1581,77.0024,77.0608,26108.0
2023-05-22 09:55:00,79.2,79.2,78.97,79.07,41296.0,77.0608,77.0608,76.837,76.9343,41296.0
2023-05-22 10:00:00,79.08,79.14,79.03,79.06,52538.0,76.944,77.0024,76.8954,76.9246,52538.0
2023-05-22 10:05:00,79.06,79.12,79.01,79.06,60538.0,76.9246,76.983,76.8759,76.9246,60538.0
2023-05-22 10:10:00,79.06,79.38,79.06,79.33,57843.0,76.9246,77.2359,76.9246,77.1873,57843.0
2023-05-22 10:15:00,79.33,79.49,79.3,79.49,36616.0,77.1873,77.343,77.1581,77.343,36616.0
2023-05-22 10:20:00,79.47,79.52,79.42,79.5,51849.0,77.3235,77.3722,77.2749,77.3527,51849.0
2023-05-22 10:25:00,79.49,79.74,79.48,79.65,63966.0,77.343,77.5862,77.3332,77.4986,63966.0
2023-05-22 10:30:00,79.66,79.66,79.5,79.55,68601.0,77.5084,77.5084,77.3527,77.4013,68601.0
2023-05-22 10:35:00,79.56,79.58,79.42,79.47,46498.0,77.4111,77.4305,77.2749,77.3235,46498.0
2023-05-22 10:40:00,79.48,79.49,79.43,79.43,38568.0,77.3332,77.343,77.2846,77.2846,38568.0
2023-05-22 10:45:00,79.44,79.46,79.35,79.41,29009.0,77.2943,77.3138,77.2067,77.2651,29009.0
2023-05-22 10:50:00,79.41,79.41,79.28,79.29,40402.0,77.2651,77.2651,77.1386,77.1484,40402.0
2023-05-22 10:55:00,79.3,79.4,79.2,79.4,44148.0,77.1581,77.2554,77.0608,77.2554,44148.0
2023-05-22 11:00:00,79.41,79.5,79.38,79.42,39898.0,77.2651,77.3527,77.2359,77.2749,39898.0
2023-05-22 11:05:00,79.42,79.49,79.35,79.44,28363.0,77.2749,77.343,77.2067,77.2943,28363.0
2023-05-22 11:10:00,79.42,79.5,79.41,79.47,35137.0,77.2749,77.3527,77.2651,77.3235,35137.0
2023-05-22 11:15:00,79.47,79.55,79.46,79.53,57485.0,77.3235,77.4013,77.3138,77.3819,57485.0
2023-05-22 11:20:00,79.52,79.57,79.5,79.54,22756.0,77.3722,77.4208,77.3527,77.3916,22756.0
2023-05-22 11:25:00,79.55,79.64,79.54,79.62,29646.0,77.4013,77.4889,77.3916,77.4695,29646.0
2023-05-22 11:30:00,79.62,79.67,79.56,79.63,41799.0,77.4695,77.5181,77.4111,77.4792,41799.0
2023-05-22 11:35:00,79.64,79.67,79.56,79.57,43436.0,77.4889,77.5181,77.4111,77.4208,43436.0
2023-05-22 11:40:00,79.57,79.57,79.47,79.48,32150.0,77.4208,77.4208,77.3235,77.3332,32150.0
2023-05-22 11:45:00,79.47,79.5,79.31,79.47,119056.0,77.3235,77.3527,77.1678,77.3235,119056.0
2023-05-22 11:50:00,79.47,79.58,79.47,79.55,28282.0,77.3235,77.4305,77.3235,77.4013,28282.0
2023-05-22 11:55:00,79.56,79.59,79.42,79.44,24655.0,77.4111,77.4403,77.2749,77.2943,24655.0
2023-05-22 12:00:00,79.45,79.46,79.36,79.37,22183.0,77.304,77.3138,77.2165,77.2262,22183.0
2023-05-22 12:05:00,79.37,79.39,79.26,79.34,22052.0,77.2262,77.2457,77.1192,77.197,22052.0
2023-05-22 12:10:00,79.33,79.39,79.26,79.39,30553.0,77.1873,77.2457,77.1192,77.2457,30553.0
2023-05-22 12:15:00,79.4,79.41,79.27,79.34,37972.0,77.2554,77.2651,77.1289,77.197,37972.0
2023-05-22 12:20:00,79.33,79.33,79.25,79.31,47279.0,77.1873,77.1873,77.1094,77.1678,47279.0
2023-05-22 12:25:00,79.33,79.34,79.24,79.24,28290.0,77.1873,77.197,77.0997,77.0997,28290.0
2023-05-22 12:30:00,79.24,79.29,79.18,79.23,21763.0,77.0997,77.1484,77.0413,77.09,21763.0
2023-05-22 12:35:00,79.23,79.26,79.16,79.17,29136.0,77.09,77.1192,77.0219,77.0316,29136.0
2023-05-22 12:40:00,79.17,79.18,79.11,79.17,26052.0,77.0316,77.0413,76.9732,77.0316,26052.0
2023-05-22 12:45:00,79.17,79.25,79.16,79.2,21796.0,77.0316,77.1094,77.0219,77.0608,21796.0
2023-05-22 12:50:00,79.21,79.24,79.2,79.23,20356.0,77.0705,77.0997,77.0608,77.09,20356.0
2023-05-22 12:55:00,79.23,79.24,79.19,79.22,27434.0,77.09,77.0997,77.0511,77.0803,27434.0
2023-05-22 13:00:00,79.22,79.28,79.19,79.23,34737.0,77.0803,77.1386,77.0511,77.09,34737.0
2023-05-22 13:05:00,79.23,79.26,79.19,79.2,22849.0,77.09,77.1192,77.0511,77.0608,22849.0
2023-05-22 13:10:00,79.2,79.26,79.12,79.12,48767.0,77.0608,77.1192,76.983,76.983,48767.0
2023-05-22 13:15:00,79.11,79.17,79.08,79.15,20130.0,76.9732,77.0316,76.944,77.0122,20130.0
2023-05-22 13:20:00,79.15,79.27,79.15,79.22,24076.0,77.0122,77.1289,77.0122,77.0803,24076.0
2023-05-22 13:25:00,79.21,79.25,79.18,79.18,24120.0,77.0705,77.1094,77.0413,77.0413,24120.0
2023-05-22 13:30:00,79.19,79.27,79.12,79.17,37715.0,77.0511,77.1289,76.983,77.0316,37715.0
2023-05-22 13:35:00,79.17,79.17,79.04,79.07,28518.0,77.0316,77.0316,76.9051,76.9343,28518.0
2023-05-22 13:40:00,79.07,79.09,78.98,79.02,35133.0,76.9343,76.9538,76.8467,76.8857,35133.0
2023-05-22 13:45:00,79.02,79.12,78.99,79.1,203147.0,76.8857,76.983,76.8565,76.9635,203147.0
2023-05-22 13:50:00,79.11,79.23,79.1,79.22,45575.0,76.9732,77.09,76.9635,77.0803,45575.0
2023-05-22 13:55:00,79.21,79.22,79.14,79.15,28932.0,77.0705,77.0803,77.0024,77.0122,28932.0
2023-05-22 14:00:00,79.15,79.16,79.1,79.13,27236.0,77.0122,77.0219,76.9635,76.9927,27236.0
2023-05-22 14:05:00,79.14,79.21,79.13,79.18,45892.0,77.0024,77.0705,76.9927,77.0413,45892.0
2023-05-22 14:10:00,79.18,79.22,79.14,79.2,33467.0,77.0413,77.0803,77.0024,77.0608,33467.0
2023-05-22 14:15:00,79.19,79.27,79.19,79.23,26180.0,77.0511,77.1289,77.0511,77.09,26180.0
2023-05-22 14:20:00,79.23,79.29,79.18,79.19,29235.0,77.09,77.1484,77.0413,77.0511,29235.0
2023-05-22 14:25:00,79.17,79.21,79.14,79.16,32357.0,77.0316,77.0705,77.0024,77.0219,32357.0
2023-05-22 14:30:00,79.16,79.16,79.07,79.1,33378.0,77.0219,77.0219,76.9343,76.9635,33378.0
2023-05-22 14:35:00,79.11,79.11,78.92,78.94,39917.0,76.9732,76.9732,76.7884,76.8078,39917.0
2023-05-22 14:40:00,78.94,78.95,78.82,78.84,37901.0,76.8078,76.8176,76.6911,76.7105,37901.0
2023-05-22 14:45:00,78.83,78.99,78.78,78.98,52512.0,76.7008,76.8565,76.6521,76.8467,52512.0
2023-05-22 14:50:00,78.98,79.1,78.97,79.01,36919.0,76.8467,76.9635,76.837,76.8759,36919.0
2023-05-22 14:55:00,79.01,79.02,78.92,79.01,35934.0,76.8759,76.8857,76.7884,76.8759,35934.0
2023-05-22 15:00:00,79.0,79.09,78.99,79.05,36792.0,76.8662,76.9538,76.8565,76.9149,36792.0
2023-05-22 15:05:00,79.04,79.08,78.99,79.01,39329.0,76.9051,76.944,76.8565,76.8759,39329.0
2023-05-22 15:10:00,78.97,79.04,78.93,79.0,35996.0,76.837,76.9051,76.7981,76.8662,35996.0
2023-05-22 15:15:00,79.0,79.0,78.94,78.98,35521.0,76.8662,76.8662,76.8078,76.8467,35521.0
2023-05-22 15:20:00,78.98,78.99,78.85,78.85,39755.0,76.8467,76.8565,76.7203,76.7203,39755.0
2023-05-22 15:25:00,78.86,78.86,78.78,78.83,45800.0,76.73,76.73,76.6521,76.7008,45800.0
2023-05-22 15:30:00,78.83,78.84,78.73,78.75,65299.0,76.7008,76.7105,76.6035,76.623,65299.0
2023-05-22 15:35:00,78.73,78.74,78.64,78.68,67365.0,76.6035,76.6132,76.5159,76.5548,67365.0
2023-05-22 15:40:00,78.67,78.74,78.61,78.64,95065.0,76.5451,76.6132,76.4867,76.5159,95065.0
2023-05-22 15:45:00,78.64,78.68,78.58,78.58,72790.0,76.5159,76.5548,76.4575,76.4575,72790.0
2023-05-22 15:50:00,78.59,78.61,78.53,78.56,131308.0,76.4673,76.4867,76.4089,76.4381,131308.0
2023-05-22 15:55:00,78.57,78.58,78.39,78.43,338141.0,76.4478,76.4575,76.2727,76.3116,338141.0
2023-05-23 09:30:00,78.0,78.0,77.51,77.62,102798.0,75.8932,75.8932,75.4164,75.5235,102798.0
2023-05-23 09:35:00,77.61,77.61,77.33,77.42,33472.0,75.5137,75.5137,75.2413,75.3289,33472.0
2023-05-23 09:40:00,77.42,77.62,77.41,77.61,58282.0,75.3289,75.5235,75.3191,75.5137,58282.0
2023-05-23 09:45:00,77.6,77.7,77.53,77.55,85788.0,75.504,75.6013,75.4359,75.4554,85788.0
2023-05-23 09:50:00,77.5,77.69,77.41,77.58,61853.0,75.4067,75.5916,75.3191,75.4846,61853.0
2023-05-23 09:55:00,77.58,77.84,77.51,77.84,93191.0,75.4846,75.7375,75.4164,75.7375,93191.0
2023-05-23 10:00:00,77.85,78.07,77.83,78.04,68070.0,75.7473,75.9613,75.7278,75.9321,68070.0
2023-05-23 10:05:00,78.02,78.17,77.98,78.03,93221.0,75.9127,76.0586,75.8738,75.9224,93221.0
2023-05-23 10:10:00,78.02,78.12,77.99,78.02,98277.0,75.9127,76.01,75.8835,75.9127,98277.0
2023-05-23 10:15:00,78.02,78.04,77.91,78.01,75584.0,75.9127,75.9321,75.8056,75.9029,75584.0
2023-05-23 10:20:00,78.0,78.02,77.94,78.01,55634.0,75.8932,75.9127,75.8348,75.9029,55634.0
2023-05-23 10:25:00,78.01,78.08,77.94,77.95,47722.0,75.9029,75.9711,75.8348,75.8446,47722.0
2023-05-23 10:30:00,77.95,78.12,77.95,78.08,79076.0,75.8446,76.01,75.8446,75.9711,79076.0
2023-05-23 10:35:00,78.08,78.19,78.02,78.06,70329.0,75.9711,76.0781,75.9127,75.9516,70329.0
2023-05-23 10:40:00,78.05,78.11,77.97,77.97,29647.0,75.9419,76.0002,75.864,75.864,29647.0
2023-05-23 10:45:00,77.97,78.01,77.94,77.97,18423.0,75.864,75.9029,75.8348,75.864,18423.0
2023-05-23 10:50:00,78.0,78.19,77.94,78.15,56656.0,75.8932,76.0781,75.8348,76.0392,56656.0
2023-05-23 10:55:00,78.14,78.17,78.1,78.14,17763.0,76.0294,76.0586,75.9905,76.0294,17763.0
2023-05-23 11:00:00,78.16,78.24,78.16,78.23,21728.0,76.0489,76.1267,76.0489,76.117,21728.0
2023-05-23 11:05:00,78.25,78.26,78.13,78.14,30663.0,76.1365,76.1462,76.0197,76.0294,30663.0
2023-05-23 11:10:00,78.14,78.19,78.11,78.12,37723.0,76.0294,76.0781,76.0002,76.01,37723.0
2023-05-23 11:15:00,78.12,78.15,78.07,78.09,40871.0,76.01,76.0392,75.9613,75.9808,40871.0
2023-05-23 11:20:00,78.08,78.12,78.06,78.1,25089.0,75.9711,76.01,75.9516,75.9905,25089.0
2023-05-23 11:25:00,78.11,78.17,78.11,78.14,14248.0,76.0002,76.0586,76.0002,76.0294,14248.0
2023-05-23 11:30:00,78.15,78.16,78.08,78.09,16017.0,76.0392,76.0489,75.9711,75.9808,16017.0
2023-05-23 11:35:00,78.08,78.11,78.04,78.11,31095.0,75.9711,76.0002,75.9321,76.0002,31095.0
2023-05-23 11:40:00,78.11,78.18,78.11,78.15,25726.0,76.0002,76.0684,76.0002,76.0392,25726.0
2023-05-23 11:45:00,78.15,78.22,78.14,78.21,29291.0,76.0392,76.1073,76.0294,76.0975,29291.0
2023-05-23 11:50:00,78.2,78.24,78.17,78.19,28851.0,76.0878,76.1267,76.0586,76.0781,28851.0
2023-05-23 11:55:00,78.2,78.26,78.11,78.16,24046.0,76.0878,76.1462,76.0002,76.0489,24046.0
2023-05-23 12:00:00,78.17,78.22,78.16,78.21,14458.0,76.0586,76.1073,76.0489,76.0975,14458.0
2023-05-23 12:05:00,78.21,78.3,78.19,78.2,24217.0,76.0975,76.1851,76.0781,76.0878,24217.0
2023-05-23 12:10:00,78.2,78.23,78.17,78.18,17098.0,76.0878,76.117,76.0586,76.0684,17098.0
2023-05-23 12:15:00,78.17,78.18,78.11,78.13,22197.0,76.0586,76.0684,76.0002,76.0197,22197.0
2023-05-23 12:20:00,78.12,78.15,78.1,78.13,22163.0,76.01,76.0392,75.9905,76.0197,22163.0
2023-05-23 12:25:00,78.13,78.17,78.08,78.13,31943.0,76.0197,76.0586,75.9711,76.0197,31943.0
2023-05-23 12:30:00,78.12,78.2,78.11,78.16,28381.0,76.01,76.0878,76.0002,76.0489,28381.0
2023-05-23 12:35:00,78.15,78.17,78.06,78.12,27778.0,76.0392,76.0586,75.9516,76.01,27778.0
2023-05-23 12:40:00,78.12,78.14,78.06,78.08,32107.0,76.01,76.0294,75.9516,75.9711,32107.0
2023-05-23 12:45:00,78.07,78.09,77.94,77.96,21840.0,75.9613,75.9808,75.8348,75.8543,21840.0
2023-05-23 12:50:00,77.95,78.04,77.91,78.04,22797.0,75.8446,75.9321,75.8056,75.9321,22797.0
2023-05-23 12:55:00,78.04,78.08,78.01,78.04,21978.0,75.9321,75.9711,75.9029,75.9321,21978.0
2023-05-23 13:00:00,78.05,78.08,78.0,78.04,22636.0,75.9419,75.9711,75.8932,75.9321,22636.0
2023-05-23 13:05:00,78.04,78.09,78.02,78.04,27749.0,75.9321,75.9808,75.9127,75.9321,27749.0
2023-05-23 13:10:00,78.05,78.07,78.01,78.02,17660.0,75.9419,75.9613,75.9029,75.9127,17660.0
2023-05-23 13:15:00,78.02,78.13,78.02,78.1,32442.0,75.9127,76.0197,75.9127,75.9905,32442.0
2023-05-23 13:20:00,78.09,78.11,77.99,78.03,60932.0,75.9808,76.0002,75.8835,75.9224,60932.0
2023-05-23 13:25:00,78.03,78.07,77.94,77.96,36352.0,75.9224,75.9613,75.8348,75.8543,36352.0
2023-05-23 13:30:00,77.97,78.03,77.89,77.96,44026.0,75.864,75.9224,75.7862,75.8543,44026.0
2023-05-23 13:35:00,77.95,78.03,77.95,78.03,40097.0,75.8446,75.9224,75.8446,75.9224,40097.0
2023-05-23 13:40:00,78.03,78.1,78.02,78.08,26127.0,75.9224,75.9905,75.9127,75.9711,26127.0
2023-05-23 13:45:00,78.08,78.11,77.93,77.93,21235.0,75.9711,76.0002,75.8251,75.8251,21235.0
2023-05-23 13:50:00,77.93,77.93,77.86,77.87,11311.0,75.8251,75.8251,75.757,75.7667,11311.0
2023-05-23 13:55:00,77.86,77.88,77.8,77.85,28482.0,75.757,75.7765,75.6986,75.7473,28482.0
2023-05-23 14:00:00,77.84,77.92,77.83,77.92,22248.0,75.7375,75.8154,75.7278,75.8154,22248.0
2023-05-23 14:05:00,77.92,77.95,77.87,77.92,34739.0,75.8154,75.8446,75.7667,75.8154,34739.0
2023-05-23 14:10:00,77.92,77.94,77.78,77.8,29670.0,75.8154,75.8348,75.6792,75.6986,29670.0
2023-05-23 14:15:00,77.79,77.81,77.7,77.78,27829.0,75.6889,75.7083,75.6013,75.6792,27829.0
2023-05-23 14:20:00,77.77,77.77,77.59,77.61,44264.0,75.6694,75.6694,75.4943,75.5137,44264.0
2023-05-23 14:25:00,77.61,77.7,77.55,77.65,63123.0,75.5137,75.6013,75.4554,75.5527,63123.0
2023-05-23 14:30:00,77.65,77.7,77.59,77.62,42294.0,75.5527,75.6013,75.4943,75.5235,42294.0
2023-05-23 14:35:00,77.62,77.65,77.56,77.63,24696.0,75.5235,75.5527,75.4651,75.5332,24696.0
2023-05-23 14:40:00,77.63,77.66,77.53,77.6,35032.0,75.5332,75.5624,75.4359,75.504,35032.0
2023-05-23 14:45:00,77.6,77.7,77.55,77.7,47547.0,75.504,75.6013,75.4554,75.6013,47547.0
2023-05-23 14:50:00,77.7,77.81,77.67,77.8,56494.0,75.6013,75.7083,75.5721,75.6986,56494.0
2023-05-23 14:55:00,77.8,77.81,77.75,77.8,32822.0,75.6986,75.7083,75.65,75.6986,32822.0
2023-05-23 15:00:00,77.79,77.84,77.65,77.67,32686.0,75.6889,75.7375,75.5527,75.5721,32686.0
2023-05-23 15:05:00,77.67,77.71,77.6,77.66,24909.0,75.5721,75.611,75.504,75.5624,24909.0
2023-05-23 15:10:00,77.66,77.7,77.6,77.64,31489.0,75.5624,75.6013,75.504,75.5429,31489.0
2023-05-23 15:15:00,77.64,77.64,77.47,77.48,24654.0,75.5429,75.5429,75.3775,75.3873,24654.0
2023-05-23 15:20:00,77.47,77.71,77.45,77.67,59193.0,75.3775,75.611,75.3581,75.5721,59193.0
2023-05-23 15:25:00,77.68,77.7,77.62,77.62,23667.0,75.5819,75.6013,75.5235,75.5235,23667.0
2023-05-23 15:30:00,77.63,77.7,77.61,77.67,38118.0,75.5332,75.6013,75.5137,75.5721,38118.0
2023-05-23 15:35:00,77.68,77.73,77.62,77.63,47742.0,75.5819,75.6305,75.5235,75.5332,47742.0
2023-05-23 15:40:00,77.62,77.69,77.59,77.67,61033.0,75.5235,75.5916,75.4943,75.5721,61033.0
2023-05-23 15:45:00,77.67,77.76,77.67,77.7,67353.0,75.5721,75.6597,75.5721,75.6013,67353.0
2023-05-23 15:50:00,77.69,77.69,77.53,77.56,139416.0,75.5916,75.5916,75.4359,75.4651,139416.0
2023-05-23 15:55:00,77.55,77.69,77.46,77.49,395554.0,75.4554,75.5916,75.3678,75.397,395554.0
2023-05-24 09:30:00,77.82,78.0,77.43,77.5,99113.0,75.7181,75.8932,75.3386,75.4067,99113.0
2023-05-24 09:35:00,77.52,77.65,77.45,77.55,32924.0,75.4262,75.5527,75.3581,75.4554,32924.0
2023-05-24 09:40:00,77.55,77.67,77.49,77.62,24009.0,75.4554,75.5721,75.397,75.5235,24009.0
2023-05-24 09:45:00,77.62,77.66,77.19,77.37,61867.0,75.5235,75.5624,75.1051,75.2802,61867.0
2023-05-24 09:50:00,77.34,77.34,77.04,77.05,39908.0,75.251,75.251,74.9591,74.9689,39908.0
2023-05-24 09:55:00,77.05,77.32,77.05,77.28,57767.0,74.9689,75.2316,74.9689,75.1927,57767.0
2023-05-24 10:00:00,77.28,77.41,77.27,77.37,87431.0,75.1927,75.3191,75.1829,75.2802,87431.0
2023-05-24 10:05:00,77.36,77.39,77.28,77.31,63131.0,75.2705,75.2997,75.1927,75.2218,63131.0
2023-05-24 10:10:00,77.31,77.52,77.3,77.5,16822.0,75.2218,75.4262,75.2121,75.4067,16822.0
2023-05-24 10:15:00,77.51,77.67,77.45,77.55,40409.0,75.4164,75.5721,75.3581,75.4554,40409.0
2023-05-24 10:20:00,77.56,77.66,77.48,77.48,17979.0,75.4651,75.5624,75.3873,75.3873,17979.0
2023-05-24 10:25:00,77.49,77.52,77.39,77.46,40573.0,75.397,75.4262,75.2997,75.3678,40573.0
2023-05-24 10:30:00,77.47,77.82,77.47,77.78,60013.0,75.3775,75.7181,75.3775,75.6792,60013.0
2023-05-24 10:35:00,77.77,77.9,77.7,77.72,64006.0,75.6694,75.7959,75.6013,75.6208,64006.0
2023-05-24 10:40:00,77.72,77.73,77.62,77.63,17407.0,75.6208,75.6305,75.5235,75.5332,17407.0
2023-05-24 10:45:00,77.61,77.67,77.45,77.51,28136.0,75.5137,75.5721,75.3581,75.4164,28136.0
2023-05-24 10:50:00,77.49,77.5,77.42,77.5,16088.0,75.397,75.4067,75.3289,75.4067,16088.0
2023-05-24 10:55:00,77.5,77.52,77.43,77.46,15579.0,75.4067,75.4262,75.3386,75.3678,15579.0
2023-05-24 11:00:00,77.47,77.55,77.45,77.55,18678.0,75.3775,75.4554,75.3581,75.4554,18678.0
2023-05-24 11:05:00,77.55,77.6,77.51,77.58,22537.0,75.4554,75.504,75.4164,75.4846,22537.0
2023-05-24 11:10:00,77.59,77.69,77.56,77.6,20754.0,75.4943,75.5916,75.4651,75.504,20754.0
2023-05-24 11:15:00,77.6,77.68,77.6,77.67,14796.0,75.504,75.5819,75.504,75.5721,14796.0
2023-05-24 11:20:00,77.67,77.74,77.63,77.74,16018.0,75.5721,75.6402,75.5332,75.6402,16018.0
2023-05-24 11:25:00,77.72,77.86,77.68,77.69,24478.0,75.6208,75.757,75.5819,75.5916,24478.0
2023-05-24 11:30:00,77.68,77.69,77.54,77.58,32480.0,75.5819,75.5916,75.4456,75.4846,32480.0
2023-05-24 11:35:00,77.58,77.6,77.47,77.52,17042.0,75.4846,75.504,75.3775,75.4262,17042.0
2023-05-24 11:40:00,77.52,77.57,77.38,77.46,24645.0,75.4262,75.4748,75.29,75.3678,24645.0
2023-05-24 11:45:00,77.46,77.51,77.41,77.43,25412.0,75.3678,75.4164,75.3191,75.3386,25412.0
2023-05-24 11:50:00,77.44,77.49,77.38,77.4,29385.0,75.3483,75.397,75.29,75.3094,29385.0
2023-05-24 11:55:00,77.39,77.45,77.36,77.41,22161.0,75.2997,75.3581,75.2705,75.3191,22161.0
2023-05-24 12:00:00,77.42,77.44,77.37,77.4,29412.0,75.3289,75.3483,75.2802,75.3094,29412.0
2023-05-24 12:05:00,77.41,77.44,77.34,77.34,12054.0,75.3191,75.3483,75.251,75.251,12054.0
2023-05-24 12:10:00,77.34,77.4,77.28,77.35,29178.0,75.251,75.3094,75.1927,75.2608,29178.0
2023-05-24 12:15:00,77.37,77.4,77.32,77.36,12633.0,75.2802,75.3094,75.2316,75.2705,12633.0
2023-05-24 12:20:00,77.37,77.41,77.28,77.34,18070.0,75.2802,75.3191,75.1927,75.251,18070.0
2023-05-24 12:25:00,77.35,77.37,77.32,77.34,12458.0,75.2608,75.2802,75.2316,75.251,12458.0
2023-05-24 12:30:00,77.35,77.36,77.27,77.34,15879.0,75.2608,75.2705,75.1829,75.251,15879.0
2023-05-24 12:35:00,77.33,77.38,77.32,77.38,16785.0,75.2413,75.29,75.2316,75.29,16785.0
2023-05-24 12:40:00,77.39,77.43,77.35,77.41,26948.0,75.2997,75.3386,75.2608,75.3191,26948.0
2023-05-24 12:45:00,77.43,77.44,77.36,77.38,34226.0,75.3386,75.3483,75.2705,75.29,34226.0
2023-05-24 12:50:00,77.38,77.42,77.35,77.42,71332.0,75.29,75.3289,75.2608,75.3289,71332.0
2023-05-24 12:55:00,77.43,77.46,77.38,77.43,14109.0,75.3386,75.3678,75.29,75.3386,14109.0
2023-05-24 13:00:00,77.42,77.45,77.37,77.39,17177.0,75.3289,75.3581,75.2802,75.2997,17177.0
2023-05-24 13:05:00,77.38,77.41,77.33,77.38,11548.0,75.29,75.3191,75.2413,75.29,11548.0
2023-05-24 13:10:00,77.39,77.4,77.33,77.34,16378.0,75.2997,75.3094,75.2413,75.251,16378.0
2023-05-24 13:15:00,77.34,77.4,77.32,77.39,27547.0,75.251,75.3094,75.2316,75.2997,27547.0
2023-05-24 13:20:00,77.4,77.52,77.39,77.47,18185.0,75.3094,75.4262,75.2997,75.3775,18185.0
2023-05-24 13:25:00,77.46,77.47,77.35,77.36,15709.0,75.3678,75.3775,75.2608,75.2705,15709.0
2023-05-24 13:30:00,77.38,77.5,77.37,77.49,11461.0,75.29,75.4067,75.2802,75.397,11461.0
2023-05-24 13:35:00,77.5,77.53,77.45,77.47,25435.0,75.4067,75.4359,75.3581,75.3775,25435.0
2023-05-24 13:40:00,77.47,77.51,77.45,77.48,19813.0,75.3775,75.4164,75.3581,75.3873,19813.0
2023-05-24 13:45:00,77.48,77.49,77.38,77.39,29229.0,75.3873,75.397,75.29,75.2997,29229.0
2023-05-24 13:50:00,77.4,77.5,77.39,77.46,16623.0,75.3094,75.4067,75.2997,75.3678,16623.0
2023-05-24 13:55:00,77.46,77.49,77.42,77.42,19063.0,75.3678,75.397,75.3289,75.3289,19063.0
2023-05-24 14:00:00,77.42,77.49,77.35,77.38,22221.0,75.3289,75.397,75.2608,75.29,22221.0
2023-05-24 14:05:00,77.38,77.44,77.34,77.34,17555.0,75.29,75.3483,75.251,75.251,17555.0
2023-05-24 14:10:00,77.34,77.36,77.27,77.28,12970.0,75.251,75.2705,75.1829,75.1927,12970.0
2023-05-24 14:15:00,77.27,77.27,77.12,77.12,32050.0,75.1829,75.1829,75.037,75.037,32050.0
2023-05-24 14:20:00,77.14,77.21,77.12,77.2,17401.0,75.0564,75.1246,75.037,75.1148,17401.0
2023-05-24 14:25:00,77.19,77.19,77.05,77.08,37581.0,75.1051,75.1051,74.9689,74.9981,37581.0
2023-05-24 14:30:00,77.07,77.12,77.0,77.06,31977.0,74.9883,75.037,74.9202,74.9786,31977.0
2023-05-24 14:35:00,77.07,77.16,77.07,77.14,18831.0,74.9883,75.0759,74.9883,75.0564,18831.0
2023-05-24 14:40:00,77.14,77.18,77.13,77.17,21331.0,75.0564,75.0954,75.0467,75.0856,21331.0
2023-05-24 14:45:00,77.17,77.28,77.17,77.22,49973.0,75.0856,75.1927,75.0856,75.1343,49973.0
2023-05-24 14:50:00,77.22,77.26,77.11,77.14,38018.0,75.1343,75.1732,75.0273,75.0564,38018.0
2023-05-24 14:55:00,77.13,77.17,77.11,77.15,16036.0,75.0467,75.0856,75.0273,75.0662,16036.0
2023-05-24 15:00:00,77.14,77.15,77.07,77.08,17986.0,75.0564,75.0662,74.9883,74.9981,17986.0
2023-05-24 15:05:00,77.08,77.14,77.01,77.11,35319.0,74.9981,75.0564,74.93,75.0273,35319.0
2023-05-24 15:10:00,77.12,77.14,77.06,77.14,22468.0,75.037,75.0564,74.9786,75.0564,22468.0
2023-05-24 15:15:00,77.14,77.24,77.13,77.23,28312.0,75.0564,75.1537,75.0467,75.144,28312.0
2023-05-24 15:20:00,77.23,77.35,77.22,77.29,32441.0,75.144,75.2608,75.1343,75.2024,32441.0
2023-05-24 15:25:00,77.3,77.38,77.3,77.31,34640.0,75.2121,75.29,75.2121,75.2218,34640.0
2023-05-24 15:30:00,77.31,77.45,77.29,77.4,50886.0,75.2218,75.3581,75.2024,75.3094,50886.0
2023-05-24 15:35:00,77.39,77.39,77.24,77.28,39393.0,75.2997,75.2997,75.1537,75.1927,39393.0
2023-05-24 15:40:00,77.27,77.28,77.1,77.11,45497.0,75.1829,75.1927,75.0175,75.0273,45497.0
2023-05-24 15:45:00,77.1,77.1,76.98,77.01,65458.0,75.0175,75.0175,74.9008,74.93,65458.0
2023-05-24 15:50:00,77.0,77.0,76.81,76.82,126340.0,74.9202,74.9202,74.7354,74.7451,126340.0
2023-05-24 15:55:00,76.82,76.84,76.74,76.81,303765.0,74.7451,74.7645,74.6672,74.7354,303765.0
2023-05-25 09:30:00,77.0,77.43,76.61,77.31,107209.0,74.9202,75.3386,74.5408,75.2218,107209.0
2023-05-25 09:35:00,77.33,77.41,77.12,77.15,27056.0,75.2413,75.3191,75.037,75.0662,27056.0
2023-05-25 09:40:00,77.17,77.31,77.13,77.3,35713.0,75.0856,75.2218,75.0467,75.2121,35713.0
2023-05-25 09:45:00,77.31,77.68,77.23,77.49,37288.0,75.2218,75.5819,75.144,75.397,37288.0
2023-05-25 09:50:00,77.48,77.48,77.14,77.16,31092.0,75.3873,75.3873,75.0564,75.0759,31092.0
2023-05-25 09:55:00,77.14,77.19,77.09,77.1,17580.0,75.0564,75.1051,75.0078,75.0175,17580.0
2023-05-25 10:00:00,77.09,77.27,77.07,77.09,33189.0,75.0078,75.1829,74.9883,75.0078,33189.0
2023-05-25 10:05:00,77.07,77.13,76.91,76.98,30106.0,74.9883,75.0467,74.8327,74.9008,30106.0
2023-05-25 10:10:00,76.98,76.98,76.85,76.94,20867.0,74.9008,74.9008,74.7743,74.8618,20867.0
2023-05-25 10:15:00,76.94,77.06,76.93,76.93,22782.0,74.8618,74.9786,74.8521,74.8521,22782.0
2023-05-25 10:20:00,76.93,76.96,76.86,76.88,26642.0,74.8521,74.8813,74.784,74.8035,26642.0
2023-05-25 10:25:00,76.86,77.04,76.8,76.96,46048.0,74.784,74.9591,74.7256,74.8813,46048.0
2023-05-25 10:30:00,77.01,77.02,76.86,76.88,23460.0,74.93,74.9397,74.784,74.8035,23460.0
2023-05-25 10:35:00,76.89,76.95,76.81,76.94,33422.0,74.8132,74.8716,74.7354,74.8618,33422.0
2023-05-25 10:40:00,76.94,77.02,76.91,76.97,26561.0,74.8618,74.9397,74.8327,74.891,26561.0
2023-05-25 10:45:00,76.98,77.03,76.77,76.77,20426.0,74.9008,74.9494,74.6964,74.6964,20426.0
2023-05-25 10:50:00,76.77,76.98,76.76,76.98,18880.0,74.6964,74.9008,74.6867,74.9008,18880.0
2023-05-25 10:55:00,76.97,77.03,76.91,77.01,23914.0,74.891,74.9494,74.8327,74.93,23914.0
2023-05-25 11:00:00,77.03,77.16,77.03,77.16,23001.0,74.9494,75.0759,74.9494,75.0759,23001.0
2023-05-25 11:05:00,77.16,77.16,77.0,77.0,27131.0,75.0759,75.0759,74.9202,74.9202,27131.0
2023-05-25 11:10:00,77.0,77.02,76.91,76.95,24643.0,74.9202,74.9397,74.8327,74.8716,24643.0
2023-05-25 11:15:00,76.97,77.0,76.81,76.82,27060.0,74.891,74.9202,74.7354,74.7451,27060.0
2023-05-25 11:20:00,76.82,76.83,76.75,76.8,22504.0,74.7451,74.7548,74.677,74.7256,22504.0
2023-05-25 11:25:00,76.8,76.81,76.63,76.63,24171.0,74.7256,74.7354,74.5602,74.5602,24171.0
2023-05-25 11:30:00,76.63,76.67,76.43,76.47,31117.0,74.5602,74.5991,74.3656,74.4045,31117.0
2023-05-25 11:35:00,76.45,76.45,76.3,76.31,20004.0,74.3851,74.3851,74.2391,74.2489,20004.0
2023-05-25 11:40:00,76.32,76.35,76.23,76.32,40465.0,74.2586,74.2878,74.171,74.2586,40465.0
2023-05-25 11:45:00,76.3,76.39,76.27,76.34,21406.0,74.2391,74.3267,74.2099,74.278,21406.0
2023-05-25 11:50:00,76.35,76.45,76.33,76.33,24701.0,74.2878,74.3851,74.2683,74.2683,24701.0
2023-05-25 11:55:00,76.3,76.41,76.3,76.41,37345.0,74.2391,74.3462,74.2391,74.3462,37345.0
2023-05-25 12:00:00,76.43,76.51,76.39,76.51,37704.0,74.3656,74.4435,74.3267,74.4435,37704.0
2023-05-25 12:05:00,76.49,76.57,76.46,76.56,22568.0,74.424,74.5018,74.3948,74.4921,22568.0
2023-05-25 12:10:00,76.57,76.74,76.57,76.74,17966.0,74.5018,74.6672,74.5018,74.6672,17966.0
2023-05-25 12:15:00,76.74,76.75,76.65,76.71,14581.0,74.6672,74.677,74.5797,74.6381,14581.0
2023-05-25 12:20:00,76.74,76.76,76.67,76.69,14198.0,74.6672,74.6867,74.5991,74.6186,14198.0
2023-05-25 12:25:00,76.7,76.71,76.57,76.61,17986.0,74.6283,74.6381,74.5018,74.5408,17986.0
2023-05-25 12:30:00,76.63,76.72,76.58,76.66,22107.0,74.5602,74.6478,74.5116,74.5894,22107.0
2023-05-25 12:35:00,76.66,76.74,76.6,76.62,21156.0,74.5894,74.6672,74.531,74.5505,21156.0
2023-05-25 12:40:00,76.61,76.62,76.57,76.57,34120.0,74.5408,74.5505,74.5018,74.5018,34120.0
2023-05-25 12:45:00,76.58,76.61,76.54,76.54,20246.0,74.5116,74.5408,74.4726,74.4726,20246.0
2023-05-25 12:50:00,76.54,76.54,76.39,76.39,15294.0,74.4726,74.4726,74.3267,74.3267,15294.0
2023-05-25 12:55:00,76.4,76.42,76.32,76.33,18371.0,74.3364,74.3559,74.2586,74.2683,18371.0
2023-05-25 13:00:00,76.34,76.38,76.26,76.28,14424.0,74.278,74.317,74.2002,74.2197,14424.0
2023-05-25 13:05:00,76.25,76.26,76.16,76.16,25976.0,74.1905,74.2002,74.1029,74.1029,25976.0
2023-05-25 13:10:00,76.16,76.25,76.16,76.25,21243.0,74.1029,74.1905,74.1029,74.1905,21243.0
2023-05-25 13:15:00,76.25,76.33,76.24,76.3,33830.0,74.1905,74.2683,74.1807,74.2391,33830.0
2023-05-25 13:20:00,76.31,76.44,76.28,76.42,26536.0,74.2489,74.3753,74.2197,74.3559,26536.0
2023-05-25 13:25:00,76.42,76.54,76.38,76.5,20447.0,74.3559,74.4726,74.317,74.4337,20447.0
2023-05-25 13:30:00,76.5,76.5,76.42,76.47,34369.0,74.4337,74.4337,74.3559,74.4045,34369.0
2023-05-25 13:35:00,76.47,76.5,76.44,76.5,41352.0,74.4045,74.4337,74.3753,74.4337,41352.0
2023-05-25 13:40:00,76.51,76.53,76.45,76.45,53483.0,74.4435,74.4629,74.3851,74.3851,53483.0
2023-05-25 13:45:00,76.45,76.51,76.4,76.51,23359.0,74.3851,74.4435,74.3364,74.4435,23359.0
2023-05-25 13:50:00,76.51,76.57,76.46,76.54,23101.0,74.4435,74.5018,74.3948,74.4726,23101.0
2023-05-25 13:55:00,76.54,76.63,76.54,76.6,20715.0,74.4726,74.5602,74.4726,74.531,20715.0
2023-05-25 14:00:00,76.61,76.67,76.54,76.57,64993.0,74.5408,74.5991,74.4726,74.5018,64993.0
2023-05-25 14:05:00,76.58,76.58,76.37,76.41,18509.0,74.5116,74.5116,74.3072,74.3462,18509.0
2023-05-25 14:10:00,76.41,76.46,76.38,76.44,22438.0,74.3462,74.3948,74.317,74.3753,22438.0
2023-05-25 14:15:00,76.44,76.57,76.43,76.55,57187.0,74.3753,74.5018,74.3656,74.4824,57187.0
2023-05-25 14:20:00,76.56,76.56,76.49,76.53,23054.0,74.4921,74.4921,74.424,74.4629,23054.0
2023-05-25 14:25:00,76.53,76.57,76.47,76.57,28013.0,74.4629,74.5018,74.4045,74.5018,28013.0
2023-05-25 14:30:00,76.57,76.6,76.39,76.44,50836.0,74.5018,74.531,74.3267,74.3753,50836.0
2023-05-25 14:35:00,76.44,76.45,76.3,76.3,21608.0,74.3753,74.3851,74.2391,74.2391,21608.0
2023-05-25 14:40:00,76.3,76.34,76.23,76.27,41938.0,74.2391,74.278,74.171,74.2099,41938.0
2023-05-25 14:45:00,76.27,76.29,76.15,76.18,125865.0,74.2099,74.2294,74.0932,74.1224,125865.0
2023-05-25 14:50:00,76.19,76.28,76.16,76.27,32619.0,74.1321,74.2197,74.1029,74.2099,32619.0
2023-05-25 14:55:00,76.28,76.3,76.19,76.28,33241.0,74.2197,74.2391,74.1321,74.2197,33241.0
2023-05-25 15:00:00,76.3,76.34,76.18,76.2,74486.0,74.2391,74.278,74.1224,74.1418,74486.0
2023-05-25 15:05:00,76.19,76.2,76.01,76.06,68633.0,74.1321,74.1418,73.957,74.0056,68633.0
2023-05-25 15:10:00,76.06,76.09,75.98,76.0,81329.0,74.0056,74.0348,73.9278,73.9472,81329.0
2023-05-25 15:15:00,76.0,76.02,75.92,75.93,68335.0,73.9472,73.9667,73.8694,73.8791,68335.0
2023-05-25 15:20:00,75.92,75.99,75.88,75.95,36957.0,73.8694,73.9375,73.8305,73.8986,36957.0
2023-05-25 15:25:00,75.94,76.07,75.9,76.03,38585.0,73.8889,74.0153,73.8499,73.9764,38585.0
2023-05-25 15:30:00,76.03,76.04,75.9,75.94,140607.0,73.9764,73.9862,73.8499,73.8889,140607.0
2023-05-25 15:35:00,75.94,75.97,75.86,75.92,73417.0,73.8889,73.918,73.811,73.8694,73417.0
2023-05-25 15:40:00,75.91,75.94,75.86,75.92,180752.0,73.8597,73.8889,73.811,73.8694,180752.0
2023-05-25 15:45:00,75.92,76.05,75.89,75.91,94544.0,73.8694,73.9959,73.8402,73.8597,94544.0
2023-05-25 15:50:00,75.91,75.91,75.81,75.84,155238.0,73.8597,73.8597,73.7624,73.7916,155238.0
2023-05-25 15:55:00,75.84,75.99,75.77,75.94,417383.0,73.7916,73.9375,73.7234,73.8889,417383.0
2023-05-26 09:30:00,75.94,76.39,75.79,76.11,167554.0,73.8889,74.3267,73.7429,74.0543,167554.0
2023-05-26 09:35:00,76.09,76.48,76.09,76.42,104834.0,74.0348,74.4143,74.0348,74.3559,104834.0
2023-05-26 09:40:00,76.43,76.52,76.32,76.52,64096.0,74.3656,74.4532,74.2586,74.4532,64096.0
2023-05-26 09:45:00,76.53,76.6,76.39,76.39,34198.0,74.4629,74.531,74.3267,74.3267,34198.0
2023-05-26 09:50:00,76.38,76.39,76.23,76.35,21485.0,74.317,74.3267,74.171,74.2878,21485.0
2023-05-26 09:55:00,76.36,76.39,76.27,76.28,23899.0,74.2975,74.3267,74.2099,74.2197,23899.0
2023-05-26 10:00:00,76.26,76.4,76.24,76.39,32723.0,74.2002,74.3364,74.1807,74.3267,32723.0
2023-05-26 10:05:00,76.39,76.42,76.29,76.34,51068.0,74.3267,74.3559,74.2294,74.278,51068.0
2023-05-26 10:10:00,76.34,76.53,76.28,76.39,58634.0,74.278,74.4629,74.2197,74.3267,58634.0
2023-05-26 10:15:00,76.38,76.63,76.37,76.63,99202.0,74.317,74.5602,74.3072,74.5602,99202.0
2023-05-26 10:20:00,76.63,76.63,76.45,76.63,44579.0,74.5602,74.5602,74.3851,74.5602,44579.0
2023-05-26 10:25:00,76.64,76.89,76.64,76.88,34090.0,74.5699,74.8132,74.5699,74.8035,34090.0
2023-05-26 10:30:00,76.89,76.94,76.83,76.84,60460.0,74.8132,74.8618,74.7548,74.7645,60460.0
2023-05-26 10:35:00,76.85,76.91,76.77,76.86,32566.0,74.7743,74.8327,74.6964,74.784,32566.0
2023-05-26 10:40:00,76.88,77.02,76.87,76.9,29950.0,74.8035,74.9397,74.7937,74.8229,29950.0
2023-05-26 10:45:00,76.9,76.92,76.78,76.86,17114.0,74.8229,74.8424,74.7062,74.784,17114.0
2023-05-26 10:50:00,76.86,76.88,76.72,76.76,41251.0,74.784,74.8035,74.6478,74.6867,41251.0
2023-05-26 10:55:00,76.77,76.8,76.7,76.7,32059.0,74.6964,74.7256,74.6283,74.6283,32059.0
2023-05-26 11:00:00,76.7,76.77,76.59,76.59,26188.0,74.6283,74.6964,74.5213,74.5213,26188.0
2023-05-26 11:05:00,76.59,76.65,76.55,76.59,14845.0,74.5213,74.5797,74.4824,74.5213,14845.0
2023-05-26 11:10:00,76.6,76.7,76.58,76.65,33211.0,74.531,74.6283,74.5116,74.5797,33211.0
2023-05-26 11:15:00,76.64,76.65,76.6,76.65,16393.0,74.5699,74.5797,74.531,74.5797,16393.0
2023-05-26 11:20:00,76.65,76.66,76.51,76.52,25240.0,74.5797,74.5894,74.4435,74.4532,25240.0
2023-05-26 11:25:00,76.53,76.59,76.51,76.53,20588.0,74.4629,74.5213,74.4435,74.4629,20588.0
2023-05-26 11:30:00,76.55,76.67,76.53,76.65,28573.0,74.4824,74.5991,74.4629,74.5797,28573.0
2023-05-26 11:35:00,76.66,76.7,76.64,76.69,20911.0,74.5894,74.6283,74.5699,74.6186,20911.0
2023-05-26 11:40:00,76.69,76.77,76.68,76.76,21118.0,74.6186,74.6964,74.6089,74.6867,21118.0
2023-05-26 11:45:00,76.77,76.79,76.7,76.72,23293.0,74.6964,74.7159,74.6283,74.6478,23293.0
2023-05-26 11:50:00,76.72,76.76,76.58,76.6,43507.0,74.6478,74.6867,74.5116,74.531,43507.0
2023-05-26 11:55:00,76.61,76.69,76.6,76.66,14073.0,74.5408,74.6186,74.531,74.5894,14073.0
2023-05-26 12:00:00,76.67,76.68,76.53,76.6,112431.0,74.5991,74.6089,74.4629,74.531,112431.0
2023-05-26 12:05:00,76.61,76.64,76.57,76.58,21328.0,74.5408,74.5699,74.5018,74.5116,21328.0
2023-05-26 12:10:00,76.59,76.62,76.54,76.62,16526.0,74.5213,74.5505,74.4726,74.5505,16526.0
2023-05-26 12:15:00,76.62,76.72,76.6,76.72,16075.0,74.5505,74.6478,74.531,74.6478,16075.0
2023-05-26 12:20:00,76.73,76.81,76.72,76.78,22318.0,74.6575,74.7354,74.6478,74.7062,22318.0
2023-05-26 12:25:00,76.79,76.93,76.79,76.9,17176.0,74.7159,74.8521,74.7159,74.8229,17176.0
2023-05-26 12:30:00,76.91,76.96,76.91,76.94,10444.0,74.8327,74.8813,74.8327,74.8618,10444.0
2023-05-26 12:35:00,76.93,76.97,76.87,76.91,16193.0,74.8521,74.891,74.7937,74.8327,16193.0
2023-05-26 12:40:00,76.89,76.94,76.85,76.87,15004.0,74.8132,74.8618,74.7743,74.7937,15004.0
2023-05-26 12:45:00,76.88,76.95,76.85,76.85,13785.0,74.8035,74.8716,74.7743,74.7743,13785.0
2023-05-26 12:50:00,76.85,76.91,76.83,76.87,17315.0,74.7743,74.8327,74.7548,74.7937,17315.0
2023-05-26 12:55:00,76.88,76.91,76.83,76.83,12731.0,74.8035,74.8327,74.7548,74.7548,12731.0
2023-05-26 13:00:00,76.81,76.84,76.76,76.79,9290.0,74.7354,74.7645,74.6867,74.7159,9290.0
2023-05-26 13:05:00,76.81,76.83,76.76,76.82,10344.0,74.7354,74.7548,74.6867,74.7451,10344.0
2023-05-26 13:10:00,76.82,76.89,76.8,76.85,14437.0,74.7451,74.8132,74.7256,74.7743,14437.0
2023-05-26 13:15:00,76.87,76.87,76.76,76.83,12420.0,74.7937,74.7937,74.6867,74.7548,12420.0
2023-05-26 13:20:00,76.82,76.89,76.82,76.88,10354.0,74.7451,74.8132,74.7451,74.8035,10354.0
2023-05-26 13:25:00,76.87,76.96,76.83,76.96,12448.0,74.7937,74.8813,74.7548,74.8813,12448.0
2023-05-26 13:30:00,76.97,77.12,76.97,77.11,16062.0,74.891,75.037,74.891,75.0273,16062.0
2023-05-26 13:35:00,77.12,77.12,77.01,77.03,15786.0,75.037,75.037,74.93,74.9494,15786.0
2023-05-26 13:40:00,77.03,77.03,76.87,76.87,23247.0,74.9494,74.9494,74.7937,74.7937,23247.0
2023-05-26 13:45:00,76.87,76.93,76.87,76.93,16436.0,74.7937,74.8521,74.7937,74.8521,16436.0
2023-05-26 13:50:00,76.93,76.96,76.88,76.9,13759.0,74.8521,74.8813,74.8035,74.8229,13759.0
2023-05-26 13:55:00,76.91,76.93,76.88,76.92,10856.0,74.8327,74.8521,74.8035,74.8424,10856.0
2023-05-26 14:00:00,76.93,77.01,76.93,76.97,19110.0,74.8521,74.93,74.8521,74.891,19110.0
2023-05-26 14:05:00,76.98,76.99,76.92,76.93,11652.0,74.9008,74.9105,74.8424,74.8521,11652.0
2023-05-26 14:10:00,76.94,77.06,76.94,77.01,12094.0,74.8618,74.9786,74.8618,74.93,12094.0
2023-05-26 14:15:00,77.01,77.02,76.95,77.02,11464.0,74.93,74.9397,74.8716,74.9397,11464.0
2023-05-26 14:20:00,77.01,77.05,76.96,76.97,16826.0,74.93,74.9689,74.8813,74.891,16826.0
2023-05-26 14:25:00,76.97,76.97,76.89,76.91,23783.0,74.891,74.891,74.8132,74.8327,23783.0
2023-05-26 14:30:00,76.92,77.02,76.92,76.95,12863.0,74.8424,74.9397,74.8424,74.8716,12863.0
2023-05-26 14:35:00,76.96,77.04,76.95,77.01,18185.0,74.8813,74.9591,74.8716,74.93,18185.0
2023-05-26 14:40:00,77.01,77.05,77.01,77.03,12394.0,74.93,74.9689,74.93,74.9494,12394.0
2023-05-26 14:45:00,77.02,77.06,77.02,77.03,7898.0,74.9397,74.9786,74.9397,74.9494,7898.0
2023-05-26 14:50:00,77.03,77.05,76.98,76.98,20362.0,74.9494,74.9689,74.9008,74.9008,20362.0
2023-05-26 14:55:00,76.98,77.04,76.98,76.99,22013.0,74.9008,74.9591,74.9008,74.9105,22013.0
2023-05-26 15:00:00,77.0,77.11,77.0,77.08,22654.0,74.9202,75.0273,74.9202,74.9981,22654.0
2023-05-26 15:05:00,77.08,77.17,77.07,77.16,28472.0,74.9981,75.0856,74.9883,75.0759,28472.0
2023-05-26 15:10:00,77.17,77.2,77.14,77.18,27757.0,75.0856,75.1148,75.0564,75.0954,27757.0
2023-05-26 15:15:00,77.18,77.18,77.07,77.08,31877.0,75.0954,75.0954,74.9883,74.9981,31877.0
2023-05-26 15:20:00,77.07,77.11,77.03,77.05,19116.0,74.9883,75.0273,74.9494,74.9689,19116.0
2023-05-26 15:25:00,77.06,77.12,77.04,77.09,41641.0,74.9786,75.037,74.9591,75.0078,41641.0
2023-05-26 15:30:00,77.08,77.14,77.08,77.13,38504.0,74.9981,75.0564,74.9981,75.0467,38504.0
2023-05-26 15:35:00,77.12,77.14,77.08,77.09,45336.0,75.037,75.0564,74.9981,75.0078,45336.0
2023-05-26 15:40:00,77.08,77.08,77.01,77.02,36569.0,74.9981,74.9981,74.93,74.9397,36569.0
2023-05-26 15:45:00,77.02,77.07,76.97,77.0,39829.0,74.9397,74.9883,74.891,74.9202,39829.0
2023-05-26 15:50:00,76.99,77.07,76.93,77.07,87432.0,74.9105,74.9883,74.8521,74.9883,87432.0
2023-05-26 15:55:00,77.07,77.14,76.97,76.98,319765.0,74.9883,75.0564,74.891,74.9008,319765.0
2023-05-30 09:30:00,76.96,77.09,76.85,76.85,77098.0,74.8813,75.0078,74.7743,74.7743,77098.0
2023-05-30 09:35:00,76.87,76.97,76.62,76.71,73141.0,74.7937,74.891,74.5505,74.6381,73141.0
2023-05-30 09:40:00,76.69,76.81,76.6,76.61,72555.0,74.6186,74.7354,74.531,74.5408,72555.0
2023-05-30 09:45:00,76.61,76.69,76.46,76.69,59281.0,74.5408,74.6186,74.3948,74.6186,59281.0
2023-05-30 09:50:00,76.72,76.88,76.72,76.85,33059.0,74.6478,74.8035,74.6478,74.7743,33059.0
2023-05-30 09:55:00,76.85,76.96,76.85,76.89,39351.0,74.7743,74.8813,74.7743,74.8132,39351.0
2023-05-30 10:00:00,76.89,77.0,76.86,76.98,28061.0,74.8132,74.9202,74.784,74.9008,28061.0
2023-05-30 10:05:00,76.98,76.98,76.8,76.85,26412.0,74.9008,74.9008,74.7256,74.7743,26412.0
2023-05-30 10:10:00,76.86,76.95,76.78,76.94,33275.0,74.784,74.8716,74.7062,74.8618,33275.0
2023-05-30 10:15:00,76.97,77.06,76.94,77.05,21273.0,74.891,74.9786,74.8618,74.9689,21273.0
2023-05-30 10:20:00,77.07,77.12,76.92,76.95,31602.0,74.9883,75.037,74.8424,74.8716,31602.0
2023-05-30 10:25:00,76.95,76.99,76.87,76.97,25356.0,74.8716,74.9105,74.7937,74.891,25356.0
2023-05-30 10:30:00,76.98,77.11,76.97,77.0,20305.0,74.9008,75.0273,74.891,74.9202,20305.0
2023-05-30 10:35:00,76.98,77.08,76.98,77.05,17449.0,74.9008,74.9981,74.9008,74.9689,17449.0
2023-05-30 10:40:00,77.05,77.16,77.05,77.15,18075.0,74.9689,75.0759,74.9689,75.0662,18075.0
2023-05-30 10:45:00,77.14,77.18,77.02,77.06,33262.0,75.0564,75.0954,74.9397,74.9786,33262.0
2023-05-30 10:50:00,77.05,77.14,77.05,77.06,41366.0,74.9689,75.0564,74.9689,74.9786,41366.0
2023-05-30 10:55:00,77.05,77.14,77.04,77.08,21189.0,74.9689,75.0564,74.9591,74.9981,21189.0
2023-05-30 11:00:00,77.07,77.12,77.02,77.03,20640.0,74.9883,75.037,74.9397,74.9494,20640.0
2023-05-30 11:05:00,77.03,77.06,76.88,76.9,24072.0,74.9494,74.9786,74.8035,74.8229,24072.0
2023-05-30 11:10:00,76.91,76.93,76.84,76.93,15267.0,74.8327,74.8521,74.7645,74.8521,15267.0
2023-05-30 11:15:00,76.92,76.92,76.82,76.84,17353.0,74.8424,74.8424,74.7451,74.7645,17353.0
2023-05-30 11:20:00,76.83,76.85,76.74,76.74,20431.0,74.7548,74.7743,74.6672,74.6672,20431.0
2023-05-30 11:25:00,76.75,76.77,76.68,76.73,22651.0,74.677,74.6964,74.6089,74.6575,22651.0
2023-05-30 11:30:00,76.73,76.81,76.71,76.81,25497.0,74.6575,74.7354,74.6381,74.7354,25497.0
2023-05-30 11:35:00,76.8,76.89,76.79,76.86,26033.0,74.7256,74.8132,74.7159,74.784,26033.0
2023-05-30 11:40:00,76.87,76.89,76.8,76.8,18344.0,74.7937,74.8132,74.7256,74.7256,18344.0
2023-05-30 11:45:00,76.79,76.82,76.76,76.8,19496.0,74.7159,74.7451,74.6867,74.7256,19496.0
2023-05-30 11:50:00,76.8,76.84,76.72,76.77,21134.0,74.7256,74.7645,74.6478,74.6964,21134.0
2023-05-30 11:55:00,76.79,76.83,76.76,76.8,19258.0,74.7159,74.7548,74.6867,74.7256,19258.0
2023-05-30 12:00:00,76.8,76.8,76.71,76.72,13541.0,74.7256,74.7256,74.6381,74.6478,13541.0
2023-05-30 12:05:00,76.71,76.72,76.65,76.68,12013.0,74.6381,74.6478,74.5797,74.6089,12013.0
2023-05-30 12:10:00,76.68,76.79,76.68,76.77,12393.0,74.6089,74.7159,74.6089,74.6964,12393.0
2023-05-30 12:15:00,76.77,76.77,76.7,76.76,14967.0,74.6964,74.6964,74.6283,74.6867,14967.0
2023-05-30 12:20:00,76.75,76.81,76.74,76.79,9475.0,74.677,74.7354,74.6672,74.7159,9475.0
2023-05-30 12:25:00,76.81,76.82,76.66,76.68,14077.0,74.7354,74.7451,74.5894,74.6089,14077.0
2023-05-30 12:30:00,76.67,76.7,76.63,76.69,54420.0,74.5991,74.6283,74.5602,74.6186,54420.0
2023-05-30 12:35:00,76.7,76.74,76.59,76.59,50199.0,74.6283,74.6672,74.5213,74.5213,50199.0
2023-05-30 12:40:00,76.59,76.6,76.53,76.57,31351.0,74.5213,74.531,74.4629,74.5018,31351.0
2023-05-30 12:45:00,76.56,76.62,76.55,76.6,29314.0,74.4921,74.5505,74.4824,74.531,29314.0
2023-05-30 12:50:00,76.6,76.63,76.58,76.6,10568.0,74.531,74.5602,74.5116,74.531,10568.0
2023-05-30 12:55:00,76.61,76.61,76.54,76.55,13526.0,74.5408,74.5408,74.4726,74.4824,13526.0
2023-05-30 13:00:00,76.55,76.64,76.55,76.59,18204.0,74.4824,74.5699,74.4824,74.5213,18204.0
2023-05-30 13:05:00,76.59,76.59,76.48,76.53,29210.0,74.5213,74.5213,74.4143,74.4629,29210.0
2023-05-30 13:10:00,76.53,76.63,76.51,76.59,18186.0,74.4629,74.5602,74.4435,74.5213,18186.0
2023-05-30 13:15:00,76.59,76.63,76.58,76.58,16091.0,74.5213,74.5602,74.5116,74.5116,16091.0
2023-05-30 13:20:00,76.59,76.63,76.56,76.56,14907.0,74.5213,74.5602,74.4921,74.4921,14907.0
2023-05-30 13:25:00,76.56,76.57,76.49,76.52,31828.0,74.4921,74.5018,74.424,74.4532,31828.0
2023-05-30 13:30:00,76.51,76.59,76.49,76.54,25835.0,74.4435,74.5213,74.424,74.4726,25835.0
2023-05-30 13:35:00,76.53,76.56,76.49,76.51,21605.0,74.4629,74.4921,74.424,74.4435,21605.0
2023-05-30 13:40:00,76.51,76.59,76.49,76.59,17692.0,74.4435,74.5213,74.424,74.5213,17692.0
2023-05-30 13:45:00,76.59,76.59,76.54,76.59,13910.0,74.5213,74.5213,74.4726,74.5213,13910.0
2023-05-30 13:50:00,76.59,76.61,76.51,76.51,16704.0,74.5213,74.5408,74.4435,74.4435,16704.0
2023-05-30 13:55:00,76.52,76.53,76.46,76.5,18297.0,74.4532,74.4629,74.3948,74.4337,18297.0
2023-05-30 14:00:00,76.51,76.61,76.51,76.59,53406.0,74.4435,74.5408,74.4435,74.5213,53406.0
2023-05-30 14:05:00,76.59,76.66,76.59,76.65,26517.0,74.5213,74.5894,74.5213,74.5797,26517.0
2023-05-30 14:10:00,76.64,76.66,76.6,76.62,34321.0,74.5699,74.5894,74.531,74.5505,34321.0
2023-05-30 14:15:00,76.62,76.63,76.57,76.58,44486.0,74.5505,74.5602,74.5018,74.5116,44486.0
2023-05-30 14:20:00,76.59,76.65,76.57,76.64,17737.0,74.5213,74.5797,74.5018,74.5699,17737.0
2023-05-30 14:25:00,76.63,76.66,76.57,76.58,19746.0,74.5602,74.5894,74.5018,74.5116,19746.0
2023-05-30 14:30:00,76.57,76.71,76.56,76.69,104920.0,74.5018,74.6381,74.4921,74.6186,104920.0
2023-05-30 14:35:00,76.69,76.78,76.69,76.75,16382.0,74.6186,74.7062,74.6186,74.677,16382.0
2023-05-30 14:40:00,76.75,76.79,76.72,76.75,16738.0,74.677,74.7159,74.6478,74.677,16738.0
2023-05-30 14:45:00,76.75,76.76,76.64,76.65,29864.0,74.677,74.6867,74.5699,74.5797,29864.0
2023-05-30 14:50:00,76.65,76.68,76.59,76.68,59155.0,74.5797,74.6089,74.5213,74.6089,59155.0
2023-05-30 14:55:00,76.68,76.72,76.65,76.65,51408.0,74.6089,74.6478,74.5797,74.5797,51408.0
2023-05-30 15:00:00,76.65,76.65,76.54,76.55,58226.0,74.5797,74.5797,74.4726,74.4824,58226.0
2023-05-30 15:05:00,76.55,76.62,76.51,76.61,18166.0,74.4824,74.5505,74.4435,74.5408,18166.0
2023-05-30 15:10:00,76.6,76.67,76.59,76.61,20664.0,74.531,74.5991,74.5213,74.5408,20664.0
2023-05-30 15:15:00,76.61,76.66,76.56,76.65,22356.0,74.5408,74.5894,74.4921,74.5797,22356.0
2023-05-30 15:20:00,76.66,76.72,76.65,76.7,78644.0,74.5894,74.6478,74.5797,74.6283,78644.0
2023-05-30 15:25:00,76.7,76.72,76.61,76.62,50615.0,74.6283,74.6478,74.5408,74.5505,50615.0
2023-05-30 15:30:00,76.63,76.72,76.61,76.66,36431.0,74.5602,74.6478,74.5408,74.5894,36431.0
2023-05-30 15:35:00,76.67,76.72,76.62,76.69,149739.0,74.5991,74.6478,74.5505,74.6186,149739.0
2023-05-30 15:40:00,76.69,76.72,76.65,76.7,66734.0,74.6186,74.6478,74.5797,74.6283,66734.0
2023-05-30 15:45:00,76.71,76.74,76.67,76.73,75475.0,74.6381,74.6672,74.5991,74.6575,75475.0
2023-05-30 15:50:00,76.73,76.74,76.66,76.69,100463.0,74.6575,74.6672,74.5894,74.6186,100463.0
2023-05-30 15:55:00,76.69,76.8,76.67,76.75,227534.0,74.6186,74.7256,74.5991,74.677,227534.0
2023-05-31 09:30:00,76.25,76.49,76.17,76.2,83079.0,74.1905,74.424,74.1126,74.1418,83079.0
2023-05-31 09:35:00,76.2,76.25,76.06,76.16,56728.0,74.1418,74.1905,74.0056,74.1029,56728.0
2023-05-31 09:40:00,76.16,76.16,75.92,76.06,36661.0,74.1029,74.1029,73.8694,74.0056,36661.0
2023-05-31 09:45:00,76.06,76.12,75.83,75.93,58549.0,74.0056,74.064,73.7818,73.8791,58549.0
2023-05-31 09:50:00,75.92,76.13,75.92,76.11,32044.0,73.8694,74.0737,73.8694,74.0543,32044.0
2023-05-31 09:55:00,76.13,76.13,76.04,76.06,57741.0,74.0737,74.0737,73.9862,74.0056,57741.0
2023-05-31 10:00:00,76.08,76.09,76.0,76.04,73141.0,74.0251,74.0348,73.9472,73.9862,73141.0
2023-05-31 10:05:00,76.04,76.05,75.82,75.86,35867.0,73.9862,73.9959,73.7721,73.811,35867.0
2023-05-31 10:10:00,75.84,75.85,75.65,75.81,33269.0,73.7916,73.8013,73.6067,73.7624,33269.0
2023-05-31 10:15:00,75.8,75.88,75.75,75.8,57104.0,73.7526,73.8305,73.704,73.7526,57104.0
2023-05-31 10:20:00,75.78,75.89,75.74,75.83,19619.0,73.7332,73.8402,73.6943,73.7818,19619.0
2023-05-31 10:25:00,75.83,75.88,75.73,75.86,40489.0,73.7818,73.8305,73.6845,73.811,40489.0
2023-05-31 10:30:00,75.88,76.02,75.87,75.96,49895.0,73.8305,73.9667,73.8207,73.9083,49895.0
2023-05-31 10:35:00,75.95,76.0,75.86,76.0,39417.0,73.8986,73.9472,73.811,73.9472,39417.0
2023-05-31 10:40:00,75.99,76.14,75.99,76.13,20203.0,73.9375,74.0835,73.9375,74.0737,20203.0
2023-05-31 10:45:00,76.12,76.25,76.12,76.23,25197.0,74.064,74.1905,74.064,74.171,25197.0
2023-05-31 10:50:00,76.23,76.23,76.04,76.04,35914.0,74.171,74.171,73.9862,73.9862,35914.0
2023-05-31 10:55:00,76.04,76.13,76.0,76.01,21675.0,73.9862,74.0737,73.9472,73.957,21675.0
2023-05-31 11:00:00,76.03,76.09,75.97,76.01,15814.0,73.9764,74.0348,73.918,73.957,15814.0
2023-05-31 11:05:00,75.98,76.03,75.94,75.95,15596.0,73.9278,73.9764,73.8889,73.8986,15596.0
2023-05-31 11:10:00,75.95,75.96,75.89,75.96,18637.0,73.8986,73.9083,73.8402,73.9083,18637.0
2023-05-31 11:15:00,75.97,76.02,75.92,76.01,24679.0,73.918,73.9667,73.8694,73.957,24679.0
2023-05-31 11:20:00,76.02,76.05,75.98,76.02,16969.0,73.9667,73.9959,73.9278,73.9667,16969.0
2023-05-31 11:25:00,76.02,76.06,75.99,76.03,14291.0,73.9667,74.0056,73.9375,73.9764,14291.0
2023-05-31 11:30:00,76.02,76.07,76.0,76.03,23285.0,73.9667,74.0153,73.9472,73.9764,23285.0
2023-05-31 11:35:00,76.03,76.04,75.99,76.02,22649.0,73.9764,73.9862,73.9375,73.9667,22649.0
2023-05-31 11:40:00,76.02,76.18,76.0,76.17,17267.0,73.9667,74.1224,73.9472,74.1126,17267.0
2023-05-31 11:45:00,76.15,76.2,76.12,76.16,16501.0,74.0932,74.1418,74.064,74.1029,16501.0
2023-05-31 11:50:00,76.17,76.18,76.09,76.17,15687.0,74.1126,74.1224,74.0348,74.1126,15687.0
2023-05-31 11:55:00,76.17,76.2,76.12,76.16,11433.0,74.1126,74.1418,74.064,74.1029,11433.0
2023-05-31 12:00:00,76.16,76.2,76.14,76.19,9997.0,74.1029,74.1418,74.0835,74.1321,9997.0
2023-05-31 12:05:00,76.19,76.24,76.15,76.24,22038.0,74.1321,74.1807,74.0932,74.1807,22038.0
2023-05-31 12:10:00,76.25,76.32,76.25,76.25,23666.0,74.1905,74.2586,74.1905,74.1905,23666.0
2023-05-31 12:15:00,76.27,76.3,76.25,76.27,12530.0,74.2099,74.2391,74.1905,74.2099,12530.0
2023-05-31 12:20:00,76.25,76.25,76.15,76.22,21795.0,74.1905,74.1905,74.0932,74.1613,21795.0
2023-05-31 12:25:00,76.21,76.26,76.18,76.25,41407.0,74.1516,74.2002,74.1224,74.1905,41407.0
2023-05-31 12:30:00,76.26,76.29,76.21,76.27,11252.0,74.2002,74.2294,74.1516,74.2099,11252.0
2023-05-31 12:35:00,76.28,76.28,76.23,76.25,12826.0,74.2197,74.2197,74.171,74.1905,12826.0
2023-05-31 12:40:00,76.27,76.33,76.27,76.29,8996.0,74.2099,74.2683,74.2099,74.2294,8996.0
2023-05-31 12:45:00,76.29,76.38,76.29,76.34,23212.0,74.2294,74.317,74.2294,74.278,23212.0
2023-05-31 12:50:00,76.35,76.36,76.2,76.28,15944.0,74.2878,74.2975,74.1418,74.2197,15944.0
2023-05-31 12:55:00,76.28,76.34,76.25,76.32,9021.0,74.2197,74.278,74.1905,74.2586,9021.0
2023-05-31 13:00:00,76.32,76.48,76.31,76.46,17408.0,74.2586,74.4143,74.2489,74.3948,17408.0
2023-05-31 13:05:00,76.47,76.49,76.46,76.47,8402.0,74.4045,74.424,74.3948,74.4045,8402.0
2023-05-31 13:10:00,76.47,76.48,76.41,76.42,17284.0,74.4045,74.4143,74.3462,74.3559,17284.0
2023-05-31 13:15:00,76.42,76.44,76.34,76.35,17309.0,74.3559,74.3753,74.278,74.2878,17309.0
2023-05-31 13:20:00,76.34,76.4,76.31,76.39,25552.0,74.278,74.3364,74.2489,74.3267,25552.0
2023-05-31 13:25:00,76.39,76.47,76.39,76.47,14088.0,74.3267,74.4045,74.3267,74.4045,14088.0
2023-05-31 13:30:00,76.48,76.52,76.48,76.49,9868.0,74.4143,74.4532,74.4143,74.424,9868.0
2023-05-31 13:35:00,76.5,76.56,76.45,76.56,28658.0,74.4337,74.4921,74.3851,74.4921,28658.0
2023-05-31 13:40:00,76.56,76.65,76.56,76.62,18738.0,74.4921,74.5797,74.4921,74.5505,18738.0
2023-05-31 13:45:00,76.63,76.64,76.53,76.56,35351.0,74.5602,74.5699,74.4629,74.4921,35351.0
2023-05-31 13:50:00,76.57,76.67,76.57,76.61,20335.0,74.5018,74.5991,74.5018,74.5408,20335.0
2023-05-31 13:55:00,76.61,76.67,76.6,76.67,12645.0,74.5408,74.5991,74.531,74.5991,12645.0
2023-05-31 14:00:00,76.67,76.67,76.59,76.63,14214.0,74.5991,74.5991,74.5213,74.5602,14214.0
2023-05-31 14:05:00,76.64,76.71,76.64,76.65,22350.0,74.5699,74.6381,74.5699,74.5797,22350.0
2023-05-31 14:10:00,76.64,76.7,76.62,76.7,14139.0,74.5699,74.6283,74.5505,74.6283,14139.0
2023-05-31 14:15:00,76.7,76.73,76.62,76.64,15638.0,74.6283,74.6575,74.5505,74.5699,15638.0
2023-05-31 14:20:00,76.64,76.65,76.6,76.65,11763.0,74.5699,74.5797,74.531,74.5797,11763.0
2023-05-31 14:25:00,76.64,76.69,76.61,76.67,10822.0,74.5699,74.6186,74.5408,74.5991,10822.0
2023-05-31 14:30:00,76.67,76.71,76.63,76.7,14234.0,74.5991,74.6381,74.5602,74.6283,14234.0
2023-05-31 14:35:00,76.7,76.77,76.7,76.76,18939.0,74.6283,74.6964,74.6283,74.6867,18939.0
2023-05-31 14:40:00,76.77,76.78,76.7,76.72,19859.0,74.6964,74.7062,74.6283,74.6478,19859.0
2023-05-31 14:45:00,76.72,76.8,76.71,76.79,26359.0,74.6478,74.7256,74.6381,74.7159,26359.0
2023-05-31 14:50:00,76.8,76.8,76.71,76.77,21815.0,74.7256,74.7256,74.6381,74.6964,21815.0
2023-05-31 14:55:00,76.77,76.8,76.74,76.77,15443.0,74.6964,74.7256,74.6672,74.6964,15443.0
2023-05-31 15:00:00,76.77,76.8,76.74,76.8,10881.0,74.6964,74.7256,74.6672,74.7256,10881.0
2023-05-31 15:05:00,76.79,76.82,76.76,76.81,19029.0,74.7159,74.7451,74.6867,74.7354,19029.0
2023-05-31 15:10:00,76.81,76.81,76.72,76.77,21211.0,74.7354,74.7354,74.6478,74.6964,21211.0
2023-05-31 15:15:00,76.77,76.78,76.71,76.72,38249.0,74.6964,74.7062,74.6381,74.6478,38249.0
2023-05-31 15:20:00,76.71,76.79,76.71,76.79,19324.0,74.6381,74.7159,74.6381,74.7159,19324.0
2023-05-31 15:25:00,76.78,76.86,76.78,76.8,27048.0,74.7062,74.784,74.7062,74.7256,27048.0
2023-05-31 15:30:00,76.8,76.89,76.78,76.87,34905.0,74.7256,74.8132,74.7062,74.7937,34905.0
2023-05-31 15:35:00,76.87,76.91,76.85,76.89,37577.0,74.7937,74.8327,74.7743,74.8132,37577.0
2023-05-31 15:40:00,76.89,77.06,76.88,77.04,166480.0,74.8132,74.9786,74.8035,74.9591,166480.0
2023-05-31 15:45:00,77.05,77.06,76.83,76.84,76588.0,74.9689,74.9786,74.7548,74.7645,76588.0
2023-05-31 15:50:00,76.83,76.89,76.7,76.87,222158.0,74.7548,74.8132,74.6283,74.7937,222158.0
2023-05-31 15:55:00,76.86,76.92,76.76,76.79,420907.0,74.784,74.8424,74.6867,74.7159,420907.0
2023-06-01 09:30:00,76.44,76.7,76.29,76.66,134993.0,74.3753,74.6283,74.2294,74.5894,134993.0
2023-06-01 09:35:00,76.68,76.96,76.68,76.82,23766.0,74.6089,74.8813,74.6089,74.7451,23766.0
2023-06-01 09:40:00,76.78,76.79,76.54,76.59,83173.0,74.7062,74.7159,74.4726,74.5213,83173.0
2023-06-01 09:45:00,76.58,76.7,76.51,76.56,43819.0,74.5116,74.6283,74.4435,74.4921,43819.0
2023-06-01 09:50:00,76.57,76.61,76.28,76.41,28368.0,74.5018,74.5408,74.2197,74.3462,28368.0
2023-06-01 09:55:00,76.4,76.6,76.38,76.59,26484.0,74.3364,74.531,74.317,74.5213,26484.0
2023-06-01 10:00:00,76.58,76.61,76.51,76.55,61178.0,74.5116,74.5408,74.4435,74.4824,61178.0
2023-06-01 10:05:00,76.54,76.79,76.51,76.78,20943.0,74.4726,74.7159,74.4435,74.7062,20943.0
2023-06-01 10:10:00,76.79,76.88,76.71,76.86,34907.0,74.7159,74.8035,74.6381,74.784,34907.0
2023-06-01 10:15:00,76.85,76.87,76.59,76.61,47908.0,74.7743,74.7937,74.5213,74.5408,47908.0
2023-06-01 10:20:00,76.6,76.77,76.59,76.7,24571.0,74.531,74.6964,74.5213,74.6283,24571.0
2023-06-01 10:25:00,76.69,76.78,76.64,76.78,28093.0,74.6186,74.7062,74.5699,74.7062,28093.0
2023-06-01 10:30:00,76.79,76.79,76.69,76.71,25060.0,74.7159,74.7159,74.6186,74.6381,25060.0
2023-06-01 10:35:00,76.71,76.76,76.62,76.66,28578.0,74.6381,74.6867,74.5505,74.5894,28578.0
2023-06-01 10:40:00,76.67,76.76,76.67,76.72,16179.0,74.5991,74.6867,74.5991,74.6478,16179.0
2023-06-01 10:45:00,76.7,76.83,76.61,76.68,51134.0,74.6283,74.7548,74.5408,74.6089,51134.0
2023-06-01 10:50:00,76.69,76.74,76.62,76.65,92453.0,74.6186,74.6672,74.5505,74.5797,92453.0
2023-06-01 10:55:00,76.64,76.74,76.64,76.73,25221.0,74.5699,74.6672,74.5699,74.6575,25221.0
2023-06-01 11:00:00,76.75,76.79,76.71,76.79,31392.0,74.677,74.7159,74.6381,74.7159,31392.0
2023-06-01 11:05:00,76.79,76.85,76.73,76.78,26824.0,74.7159,74.7743,74.6575,74.7062,26824.0
2023-06-01 11:10:00,76.76,76.85,76.76,76.84,15505.0,74.6867,74.7743,74.6867,74.7645,15505.0
2023-06-01 11:15:00,76.84,77.07,76.84,77.04,29700.0,74.7645,74.9883,74.7645,74.9591,29700.0
2023-06-01 11:20:00,77.04,77.05,76.91,76.99,52685.0,74.9591,74.9689,74.8327,74.9105,52685.0
2023-06-01 11:25:00,77.0,77.06,76.95,77.04,19423.0,74.9202,74.9786,74.8716,74.9591,19423.0
2023-06-01 11:30:00,77.05,77.12,77.05,77.07,28063.0,74.9689,75.037,74.9689,74.9883,28063.0
2023-06-01 11:35:00,77.08,77.08,76.88,76.89,21733.0,74.9981,74.9981,74.8035,74.8132,21733.0
2023-06-01 11:40:00,76.88,76.92,76.83,76.91,28506.0,74.8035,74.8424,74.7548,74.8327,28506.0
2023-06-01 11:45:00,76.91,77.11,76.9,77.09,28039.0,74.8327,75.0273,74.8229,75.0078,28039.0
2023-06-01 11:50:00,77.07,77.08,76.87,76.88,28449.0,74.9883,74.9981,74.7937,74.8035,28449.0
2023-06-01 11:55:00,76.87,76.9,76.79,76.85,26284.0,74.7937,74.8229,74.7159,74.7743,26284.0
2023-06-01 12:00:00,76.84,76.85,76.72,76.78,43706.0,74.7645,74.7743,74.6478,74.7062,43706.0
2023-06-01 12:05:00,76.78,76.8,76.69,76.69,48421.0,74.7062,74.7256,74.6186,74.6186,48421.0
2023-06-01 12:10:00,76.69,76.69,76.52,76.55,24784.0,74.6186,74.6186,74.4532,74.4824,24784.0
2023-06-01 12:15:00,76.56,76.59,76.43,76.44,28322.0,74.4921,74.5213,74.3656,74.3753,28322.0
2023-06-01 12:20:00,76.44,76.62,76.44,76.61,26061.0,74.3753,74.5505,74.3753,74.5408,26061.0
2023-06-01 12:25:00,76.61,76.61,76.51,76.58,23812.0,74.5408,74.5408,74.4435,74.5116,23812.0
2023-06-01 12:30:00,76.59,76.63,76.58,76.62,21327.0,74.5213,74.5602,74.5116,74.5505,21327.0
2023-06-01 12:35:00,76.64,76.72,76.64,76.72,11979.0,74.5699,74.6478,74.5699,74.6478,11979.0
2023-06-01 12:40:00,76.72,76.76,76.68,76.73,18685.0,74.6478,74.6867,74.6089,74.6575,18685.0
2023-06-01 12:45:00,76.74,76.87,76.74,76.86,14334.0,74.6672,74.7937,74.6672,74.784,14334.0
2023-06-01 12:50:00,76.87,76.93,76.85,76.92,8788.0,74.7937,74.8521,74.7743,74.8424,8788.0
2023-06-01 12:55:00,76.91,76.91,76.78,76.8,30021.0,74.8327,74.8327,74.7062,74.7256,30021.0
2023-06-01 13:00:00,76.81,76.93,76.78,76.9,35950.0,74.7354,74.8521,74.7062,74.8229,35950.0
2023-06-01 13:05:00,76.9,76.92,76.86,76.87,10831.0,74.8229,74.8424,74.784,74.7937,10831.0
2023-06-01 13:10:00,76.87,76.94,76.87,76.93,17751.0,74.7937,74.8618,74.7937,74.8521,17751.0
2023-06-01 13:15:00,76.92,76.93,76.87,76.87,25300.0,74.8424,74.8521,74.7937,74.7937,25300.0
2023-06-01 13:20:00,76.88,76.94,76.79,76.81,24725.0,74.8035,74.8618,74.7159,74.7354,24725.0
2023-06-01 13:25:00,76.8,76.8,76.73,76.78,16546.0,74.7256,74.7256,74.6575,74.7062,16546.0
2023-06-01 13:30:00,76.78,76.84,76.74,76.84,38445.0,74.7062,74.7645,74.6672,74.7645,38445.0
2023-06-01 13:35:00,76.85,76.9,76.85,76.85,15732.0,74.7743,74.8229,74.7743,74.7743,15732.0
2023-06-01 13:40:00,76.85,76.97,76.85,76.95,17538.0,74.7743,74.891,74.7743,74.8716,17538.0
2023-06-01 13:45:00,76.97,77.01,76.96,76.97,14556.0,74.891,74.93,74.8813,74.891,14556.0
2023-06-01 13:50:00,76.97,77.01,76.96,76.97,13700.0,74.891,74.93,74.8813,74.891,13700.0
2023-06-01 13:55:00,76.98,77.0,76.97,76.97,8636.0,74.9008,74.9202,74.891,74.891,8636.0
2023-06-01 14:00:00,76.98,76.98,76.85,76.9,20618.0,74.9008,74.9008,74.7743,74.8229,20618.0
2023-06-01 14:05:00,76.9,76.93,76.88,76.92,12753.0,74.8229,74.8521,74.8035,74.8424,12753.0
2023-06-01 14:10:00,76.92,77.01,76.9,76.98,13488.0,74.8424,74.93,74.8229,74.9008,13488.0
2023-06-01 14:15:00,76.99,76.99,76.92,76.92,12222.0,74.9105,74.9105,74.8424,74.8424,12222.0
2023-06-01 14:20:00,76.93,76.96,76.89,76.91,15360.0,74.8521,74.8813,74.8132,74.8327,15360.0
2023-06-01 14:25:00,76.92,76.92,76.83,76.85,11585.0,74.8424,74.8424,74.7548,74.7743,11585.0
2023-06-01 14:30:00,76.86,76.87,76.77,76.78,15269.0,74.784,74.7937,74.6964,74.7062,15269.0
2023-06-01 14:35:00,76.78,76.82,76.72,76.74,19836.0,74.7062,74.7451,74.6478,74.6672,19836.0
2023-06-01 14:40:00,76.74,76.76,76.59,76.59,107767.0,74.6672,74.6867,74.5213,74.5213,107767.0
2023-06-01 14:45:00,76.6,76.6,76.53,76.58,46260.0,74.531,74.531,74.4629,74.5116,46260.0
2023-06-01 14:50:00,76.58,76.77,76.57,76.76,31873.0,74.5116,74.6964,74.5018,74.6867,31873.0
2023-06-01 14:55:00,76.77,76.85,76.74,76.84,22599.0,74.6964,74.7743,74.6672,74.7645,22599.0
2023-06-01 15:00:00,76.85,76.9,76.79,76.9,31488.0,74.7743,74.8229,74.7159,74.8229,31488.0
2023-06-01 15:05:00,76.89,76.89,76.78,76.84,178788.0,74.8132,74.8132,74.7062,74.7645,178788.0
2023-06-01 15:10:00,76.85,76.88,76.82,76.88,60166.0,74.7743,74.8035,74.7451,74.8035,60166.0
2023-06-01 15:15:00,76.88,76.88,76.81,76.81,63766.0,74.8035,74.8035,74.7354,74.7354,63766.0
2023-06-01 15:20:00,76.82,76.87,76.8,76.82,22046.0,74.7451,74.7937,74.7256,74.7451,22046.0
2023-06-01 15:25:00,76.82,76.87,76.77,76.8,37219.0,74.7451,74.7937,74.6964,74.7256,37219.0
2023-06-01 15:30:00,76.8,76.8,76.5,76.55,83934.0,74.7256,74.7256,74.4337,74.4824,83934.0
2023-06-01 15:35:00,76.53,76.54,76.39,76.4,43232.0,74.4629,74.4726,74.3267,74.3364,43232.0
2023-06-01 15:40:00,76.39,76.49,76.38,76.47,53763.0,74.3267,74.424,74.317,74.4045,53763.0
2023-06-01 15:45:00,76.48,76.56,76.42,76.56,52506.0,74.4143,74.4921,74.3559,74.4921,52506.0
2023-06-01 15:50:00,76.55,76.55,76.37,76.42,97033.0,74.4824,74.4824,74.3072,74.3559,97033.0
2023-06-01 15:55:00,76.42,76.66,76.4,76.65,418402.0,74.3559,74.5894,74.3364,74.5797,418402.0
2023-06-02 09:30:00,77.35,77.85,77.26,77.7,90234.0,75.2608,75.7473,75.1732,75.6013,90234.0
2023-06-02 09:35:00,77.77,77.96,77.62,77.64,28231.0,75.6694,75.8543,75.5235,75.5429,28231.0
2023-06-02 09:40:00,77.64,77.82,77.57,77.73,26125.0,75.5429,75.7181,75.4748,75.6305,26125.0
2023-06-02 09:45:00,77.7,77.84,77.61,77.7,94379.0,75.6013,75.7375,75.5137,75.6013,94379.0
2023-06-02 09:50:00,77.71,77.75,77.65,77.66,30194.0,75.611,75.65,75.5527,75.5624,30194.0
2023-06-02 09:55:00,77.67,77.7,77.43,77.43,37409.0,75.5721,75.6013,75.3386,75.3386,37409.0
2023-06-02 10:00:00,77.45,77.6,77.42,77.6,54358.0,75.3581,75.504,75.3289,75.504,54358.0
2023-06-02 10:05:00,77.59,77.74,77.54,77.6,29789.0,75.4943,75.6402,75.4456,75.504,29789.0
2023-06-02 10:10:00,77.6,77.61,77.39,77.42,20194.0,75.504,75.5137,75.2997,75.3289,20194.0
2023-06-02 10:15:00,77.42,77.5,77.33,77.38,16561.0,75.3289,75.4067,75.2413,75.29,16561.0
2023-06-02 10:20:00,77.4,77.46,77.32,77.37,29525.0,75.3094,75.3678,75.2316,75.2802,29525.0
2023-06-02 10:25:00,77.36,77.5,77.36,77.45,32920.0,75.2705,75.4067,75.2705,75.3581,32920.0
2023-06-02 10:30:00,77.45,77.47,77.33,77.39,78943.0,75.3581,75.3775,75.2413,75.2997,78943.0
2023-06-02 10:35:00,77.38,77.48,77.37,77.48,15295.0,75.29,75.3873,75.2802,75.3873,15295.0
2023-06-02 10:40:00,77.48,77.5,77.38,77.39,58626.0,75.3873,75.4067,75.29,75.2997,58626.0
2023-06-02 10:45:00,77.39,77.4,77.34,77.36,16734.0,75.2997,75.3094,75.251,75.2705,16734.0
2023-06-02 10:50:00,77.35,77.41,77.28,77.33,56616.0,75.2608,75.3191,75.1927,75.2413,56616.0
2023-06-02 10:55:00,77.34,77.38,77.2,77.24,22208.0,75.251,75.29,75.1148,75.1537,22208.0
2023-06-02 11:00:00,77.24,77.51,77.22,77.5,46104.0,75.1537,75.4164,75.1343,75.4067,46104.0
2023-06-02 11:05:00,77.5,77.5,77.44,77.45,25871.0,75.4067,75.4067,75.3483,75.3581,25871.0
2023-06-02 11:10:00,77.46,77.59,77.45,77.59,76480.0,75.3678,75.4943,75.3581,75.4943,76480.0
2023-06-02 11:15:00,77.59,77.65,77.58,77.65,19037.0,75.4943,75.5527,75.4846,75.5527,19037.0
2023-06-02 11:20:00,77.68,77.68,77.58,77.6,13308.0,75.5819,75.5819,75.4846,75.504,13308.0
2023-06-02 11:25:00,77.6,77.64,77.56,77.59,13242.0,75.504,75.5429,75.4651,75.4943,13242.0
2023-06-02 11:30:00,77.59,77.62,77.47,77.49,38590.0,75.4943,75.5235,75.3775,75.397,38590.0
2023-06-02 11:35:00,77.49,77.5,77.43,77.43,14684.0,75.397,75.4067,75.3386,75.3386,14684.0
2023-06-02 11:40:00,77.44,77.47,77.37,77.41,36715.0,75.3483,75.3775,75.2802,75.3191,36715.0
2023-06-02 11:45:00,77.42,77.42,77.35,77.37,19010.0,75.3289,75.3289,75.2608,75.2802,19010.0
2023-06-02 11:50:00,77.37,77.37,77.32,77.37,15212.0,75.2802,75.2802,75.2316,75.2802,15212.0
2023-06-02 11:55:00,77.37,77.47,77.34,77.43,27222.0,75.2802,75.3775,75.251,75.3386,27222.0
2023-06-02 12:00:00,77.44,77.45,77.35,77.4,28579.0,75.3483,75.3581,75.2608,75.3094,28579.0
2023-06-02 12:05:00,77.4,77.44,77.39,77.4,20190.0,75.3094,75.3483,75.2997,75.3094,20190.0
2023-06-02 12:10:00,77.4,77.45,77.38,77.38,22147.0,75.3094,75.3581,75.29,75.29,22147.0
2023-06-02 12:15:00,77.37,77.44,77.34,77.39,40583.0,75.2802,75.3483,75.251,75.2997,40583.0
2023-06-02 12:20:00,77.4,77.5,77.4,77.45,27615.0,75.3094,75.4067,75.3094,75.3581,27615.0
2023-06-02 12:25:00,77.45,77.55,77.45,77.51,41852.0,75.3581,75.4554,75.3581,75.4164,41852.0
2023-06-02 12:30:00,77.52,77.62,77.51,77.54,40988.0,75.4262,75.5235,75.4164,75.4456,40988.0
2023-06-02 12:35:00,77.55,77.61,77.51,77.52,23414.0,75.4554,75.5137,75.4164,75.4262,23414.0
2023-06-02 12:40:00,77.53,77.55,77.47,77.51,24734.0,75.4359,75.4554,75.3775,75.4164,24734.0
2023-06-02 12:45:00,77.52,77.59,77.5,77.59,15571.0,75.4262,75.4943,75.4067,75.4943,15571.0
2023-06-02 12:50:00,77.61,77.65,77.52,77.56,27062.0,75.5137,75.5527,75.4262,75.4651,27062.0
2023-06-02 12:55:00,77.56,77.58,77.53,77.57,24310.0,75.4651,75.4846,75.4359,75.4748,24310.0
2023-06-02 13:00:00,77.58,77.72,77.57,77.71,19832.0,75.4846,75.6208,75.4748,75.611,19832.0
2023-06-02 13:05:00,77.71,77.75,77.65,77.69,35936.0,75.611,75.65,75.5527,75.5916,35936.0
2023-06-02 13:10:00,77.7,77.76,77.69,77.75,37024.0,75.6013,75.6597,75.5916,75.65,37024.0
2023-06-02 13:15:00,77.75,77.8,77.73,77.79,20817.0,75.65,75.6986,75.6305,75.6889,20817.0
2023-06-02 13:20:00,77.79,77.83,77.78,77.83,23519.0,75.6889,75.7278,75.6792,75.7278,23519.0
2023-06-02 13:25:00,77.83,77.88,77.8,77.83,21333.0,75.7278,75.7765,75.6986,75.7278,21333.0
2023-06-02 13:30:00,77.84,77.89,77.83,77.87,18561.0,75.7375,75.7862,75.7278,75.7667,18561.0
2023-06-02 13:35:00,77.86,77.91,77.83,77.91,19295.0,75.757,75.8056,75.7278,75.8056,19295.0
2023-06-02 13:40:00,77.91,77.91,77.86,77.88,18385.0,75.8056,75.8056,75.757,75.7765,18385.0
2023-06-02 13:45:00,77.88,77.88,77.79,77.86,18798.0,75.7765,75.7765,75.6889,75.757,18798.0
2023-06-02 13:50:00,77.86,77.93,77.85,77.9,23162.0,75.757,75.8251,75.7473,75.7959,23162.0
2023-06-02 13:55:00,77.91,77.98,77.91,77.97,17694.0,75.8056,75.8738,75.8056,75.864,17694.0
2023-06-02 14:00:00,77.98,78.13,77.96,78.12,53323.0,75.8738,76.0197,75.8543,76.01,53323.0
2023-06-02 14:05:00,78.13,78.16,78.06,78.08,30786.0,76.0197,76.0489,75.9516,75.9711,30786.0
2023-06-02 14:10:00,78.07,78.1,78.02,78.08,35503.0,75.9613,75.9905,75.9127,75.9711,35503.0
2023-06-02 14:15:00,78.08,78.08,78.0,78.03,39663.0,75.9711,75.9711,75.8932,75.9224,39663.0
2023-06-02 14:20:00,78.03,78.09,78.03,78.09,18690.0,75.9224,75.9808,75.9224,75.9808,18690.0
2023-06-02 14:25:00,78.09,78.12,78.02,78.03,30446.0,75.9808,76.01,75.9127,75.9224,30446.0
2023-06-02 14:30:00,78.04,78.07,78.01,78.05,27142.0,75.9321,75.9613,75.9029,75.9419,27142.0
2023-06-02 14:35:00,78.05,78.09,78.03,78.06,22697.0,75.9419,75.9808,75.9224,75.9516,22697.0
2023-06-02 14:40:00,78.06,78.06,78.02,78.04,19007.0,75.9516,75.9516,75.9127,75.9321,19007.0
2023-06-02 14:45:00,78.05,78.07,78.03,78.06,21966.0,75.9419,75.9613,75.9224,75.9516,21966.0
2023-06-02 14:50:00,78.06,78.11,78.03,78.08,26189.0,75.9516,76.0002,75.9224,75.9711,26189.0
2023-06-02 14:55:00,78.08,78.16,78.08,78.15,20447.0,75.9711,76.0489,75.9711,76.0392,20447.0
2023-06-02 15:00:00,78.15,78.22,78.14,78.21,22257.0,76.0392,76.1073,76.0294,76.0975,22257.0
2023-06-02 15:05:00,78.22,78.31,78.21,78.29,31758.0,76.1073,76.1948,76.0975,76.1754,31758.0
2023-06-02 15:10:00,78.28,78.31,78.24,78.3,38270.0,76.1656,76.1948,76.1267,76.1851,38270.0
2023-06-02 15:15:00,78.31,78.37,78.24,78.27,41209.0,76.1948,76.2532,76.1267,76.1559,41209.0
2023-06-02 15:20:00,78.27,78.3,78.2,78.28,35607.0,76.1559,76.1851,76.0878,76.1656,35607.0
2023-06-02 15:25:00,78.28,78.32,78.25,78.28,35417.0,76.1656,76.2046,76.1365,76.1656,35417.0
2023-06-02 15:30:00,78.28,78.39,78.27,78.38,44690.0,76.1656,76.2727,76.1559,76.2629,44690.0
2023-06-02 15:35:00,78.38,78.42,78.35,78.37,59504.0,76.2629,76.3019,76.2338,76.2532,59504.0
2023-06-02 15:40:00,78.38,78.47,78.38,78.45,59976.0,76.2629,76.3505,76.2629,76.3311,59976.0
2023-06-02 15:45:00,78.45,78.49,78.37,78.38,91108.0,76.3311,76.37,76.2532,76.2629,91108.0
2023-06-02 15:50:00,78.37,78.38,78.18,78.23,153153.0,76.2532,76.2629,76.0684,76.117,153153.0
2023-06-02 15:55:00,78.23,78.23,78.07,78.1,320245.0,76.117,76.117,75.9613,75.9905,320245.0
2023-06-05 09:30:00,77.91,78.1,77.89,78.0,142957.0,75.8056,75.9905,75.7862,75.8932,142957.0
2023-06-05 09:35:00,77.98,78.23,77.93,78.18,28713.0,75.8738,76.117,75.8251,76.0684,28713.0
2023-06-05 09:40:00,78.15,78.36,78.05,78.33,48137.0,76.0392,76.2435,75.9419,76.2143,48137.0
2023-06-05 09:45:00,78.14,78.38,78.11,78.28,46889.0,76.0294,76.2629,76.0002,76.1656,46889.0
2023-06-05 09:50:00,78.29,78.3,78.14,78.25,5181.0,76.1754,76.1851,76.0294,76.1365,5181.0
2023-06-05 09:55:00,78.36,78.45,78.34,78.41,21391.0,76.2435,76.3311,76.224,76.2921,21391.0
2023-06-05 10:00:00,78.42,78.51,78.23,78.25,35862.0,76.3019,76.3894,76.117,76.1365,35862.0
2023-06-05 10:05:00,78.25,78.27,77.98,78.01,33062.0,76.1365,76.1559,75.8738,75.9029,33062.0
2023-06-05 10:10:00,78.02,78.12,77.96,78.08,19469.0,75.9127,76.01,75.8543,75.9711,19469.0
2023-06-05 10:15:00,78.07,78.32,77.97,78.3,269728.0,75.9613,76.2046,75.864,76.1851,269728.0
2023-06-05 10:20:00,78.31,78.41,78.27,78.33,40935.0,76.1948,76.2921,76.1559,76.2143,40935.0
2023-06-05 10:25:00,78.32,78.41,78.22,78.27,34269.0,76.2046,76.2921,76.1073,76.1559,34269.0
2023-06-05 10:30:00,78.27,78.37,78.2,78.27,62668.0,76.1559,76.2532,76.0878,76.1559,62668.0
2023-06-05 10:35:00,78.26,78.31,78.18,78.29,151914.0,76.1462,76.1948,76.0684,76.1754,151914.0
2023-06-05 10:40:00,78.28,78.42,78.27,78.31,28002.0,76.1656,76.3019,76.1559,76.1948,28002.0
2023-06-05 10:45:00,78.35,78.49,78.29,78.44,32714.0,76.2338,76.37,76.1754,76.3213,32714.0
2023-06-05 10:50:00,78.45,78.47,78.3,78.41,31102.0,76.3311,76.3505,76.1851,76.2921,31102.0
2023-06-05 10:55:00,78.43,78.46,78.19,78.25,63367.0,76.3116,76.3408,76.0781,76.1365,63367.0
2023-06-05 11:00:00,78.26,78.33,78.19,78.25,131111.0,76.1462,76.2143,76.0781,76.1365,131111.0
2023-06-05 11:05:00,78.25,78.36,78.16,78.29,335443.0,76.1365,76.2435,76.0489,76.1754,335443.0
2023-06-05 11:10:00,78.29,78.32,78.23,78.29,73027.0,76.1754,76.2046,76.117,76.1754,73027.0
2023-06-05 11:15:00,78.29,78.38,78.28,78.36,46772.0,76.1754,76.2629,76.1656,76.2435,46772.0
2023-06-05 11:20:00,78.36,78.42,78.32,78.42,27190.0,76.2435,76.3019,76.2046,76.3019,27190.0
2023-06-05 11:25:00,78.41,78.49,78.39,78.48,18589.0,76.2921,76.37,76.2727,76.3602,18589.0
2023-06-05 11:30:00,78.48,78.53,78.45,78.52,33212.0,76.3602,76.4089,76.3311,76.3992,33212.0
2023-06-05 11:35:00,78.52,78.53,78.45,78.48,20114.0,76.3992,76.4089,76.3311,76.3602,20114.0
2023-06-05 11:40:00,78.49,78.56,78.46,78.52,29284.0,76.37,76.4381,76.3408,76.3992,29284.0
2023-06-05 11:45:00,78.53,78.58,78.51,78.53,19698.0,76.4089,76.4575,76.3894,76.4089,19698.0
2023-06-05 11:50:00,78.53,78.54,78.5,78.52,20055.0,76.4089,76.4186,76.3797,76.3992,20055.0
2023-06-05 11:55:00,78.53,78.59,78.51,78.58,14889.0,76.4089,76.4673,76.3894,76.4575,14889.0
2023-06-05 12:00:00,78.59,78.65,78.57,78.57,19882.0,76.4673,76.5257,76.4478,76.4478,19882.0
2023-06-05 12:05:00,78.57,78.77,78.57,78.75,27761.0,76.4478,76.6424,76.4478,76.623,27761.0
2023-06-05 12:10:00,78.75,78.8,78.72,78.75,40102.0,76.623,76.6716,76.5938,76.623,40102.0
2023-06-05 12:15:00,78.74,78.75,78.65,78.67,17420.0,76.6132,76.623,76.5257,76.5451,17420.0
2023-06-05 12:20:00,78.68,78.72,78.63,78.65,33353.0,76.5548,76.5938,76.5062,76.5257,33353.0
2023-06-05 12:25:00,78.65,78.7,78.63,78.67,15713.0,76.5257,76.5743,76.5062,76.5451,15713.0
2023-06-05 12:30:00,78.67,78.71,78.66,78.69,15936.0,76.5451,76.584,76.5354,76.5646,15936.0
2023-06-05 12:35:00,78.7,78.71,78.64,78.64,16391.0,76.5743,76.584,76.5159,76.5159,16391.0
2023-06-05 12:40:00,78.64,78.66,78.59,78.63,20393.0,76.5159,76.5354,76.4673,76.5062,20393.0
2023-06-05 12:45:00,78.63,78.71,78.62,78.7,9383.0,76.5062,76.584,76.4965,76.5743,9383.0
2023-06-05 12:50:00,78.71,78.72,78.65,78.67,12629.0,76.584,76.5938,76.5257,76.5451,12629.0
2023-06-05 12:55:00,78.68,78.72,78.65,78.7,24527.0,76.5548,76.5938,76.5257,76.5743,24527.0
2023-06-05 13:00:00,78.7,78.71,78.65,78.7,16972.0,76.5743,76.584,76.5257,76.5743,16972.0
2023-06-05 13:05:00,78.71,78.74,78.69,78.7,10536.0,76.584,76.6132,76.5646,76.5743,10536.0
2023-06-05 13:10:00,78.7,78.7,78.62,78.65,21522.0,76.5743,76.5743,76.4965,76.5257,21522.0
2023-06-05 13:15:00,78.67,78.68,78.6,78.68,22275.0,76.5451,76.5548,76.477,76.5548,22275.0
2023-06-05 13:20:00,78.68,78.7,78.64,78.68,17063.0,76.5548,76.5743,76.5159,76.5548,17063.0
2023-06-05 13:25:00,78.68,78.69,78.57,78.62,21526.0,76.5548,76.5646,76.4478,76.4965,21526.0
2023-06-05 13:30:00,78.62,78.62,78.52,78.54,19002.0,76.4965,76.4965,76.3992,76.4186,19002.0
2023-06-05 13:35:00,78.55,78.61,78.53,78.6,21689.0,76.4284,76.4867,76.4089,76.477,21689.0
2023-06-05 13:40:00,78.61,78.7,78.6,78.66,29548.0,76.4867,76.5743,76.477,76.5354,29548.0
2023-06-05 13:45:00,78.66,78.71,78.65,78.66,16316.0,76.5354,76.584,76.5257,76.5354,16316.0
2023-06-05 13:50:00,78.66,78.71,78.61,78.7,17053.0,76.5354,76.584,76.4867,76.5743,17053.0
2023-06-05 13:55:00,78.7,78.79,78.69,78.79,16977.0,76.5743,76.6619,76.5646,76.6619,16977.0
2023-06-05 14:00:00,78.78,78.78,78.7,78.72,16862.0,76.6521,76.6521,76.5743,76.5938,16862.0
2023-06-05 14:05:00,78.72,78.72,78.65,78.7,24655.0,76.5938,76.5938,76.5257,76.5743,24655.0
2023-06-05 14:10:00,78.7,78.75,78.67,78.7,21145.0,76.5743,76.623,76.5451,76.5743,21145.0
2023-06-05 14:15:00,78.7,78.71,78.65,78.7,28919.0,76.5743,76.584,76.5257,76.5743,28919.0
2023-06-05 14:20:00,78.7,78.73,78.68,78.69,18102.0,76.5743,76.6035,76.5548,76.5646,18102.0
2023-06-05 14:25:00,78.68,78.75,78.64,78.72,57711.0,76.5548,76.623,76.5159,76.5938,57711.0
2023-06-05 14:30:00,78.72,78.72,78.57,78.61,63883.0,76.5938,76.5938,76.4478,76.4867,63883.0
2023-06-05 14:35:00,78.62,78.63,78.53,78.57,66249.0,76.4965,76.5062,76.4089,76.4478,66249.0
2023-06-05 14:40:00,78.58,78.74,78.55,78.73,122122.0,76.4575,76.6132,76.4284,76.6035,122122.0
2023-06-05 14:45:00,78.73,78.73,78.64,78.67,26978.0,76.6035,76.6035,76.5159,76.5451,26978.0
2023-06-05 14:50:00,78.66,78.78,78.61,78.76,32660.0,76.5354,76.6521,76.4867,76.6327,32660.0
2023-06-05 14:55:00,78.76,78.77,78.71,78.72,22641.0,76.6327,76.6424,76.584,76.5938,22641.0
2023-06-05 15:00:00,78.72,78.75,78.66,78.68,32670.0,76.5938,76.623,76.5354,76.5548,32670.0
2023-06-05 15:05:00,78.67,78.74,78.64,78.67,31718.0,76.5451,76.6132,76.5159,76.5451,31718.0
2023-06-05 15:10:00,78.68,78.8,78.66,78.8,20342.0,76.5548,76.6716,76.5354,76.6716,20342.0
2023-06-05 15:15:00,78.79,78.79,78.67,78.68,35225.0,76.6619,76.6619,76.5451,76.5548,35225.0
2023-06-05 15:20:00,78.69,78.73,78.64,78.66,61528.0,76.5646,76.6035,76.5159,76.5354,61528.0
2023-06-05 15:25:00,78.65,78.65,78.55,78.59,30864.0,76.5257,76.5257,76.4284,76.4673,30864.0
2023-06-05 15:30:00,78.59,78.68,78.58,78.68,38505.0,76.4673,76.5548,76.4575,76.5548,38505.0
2023-06-05 15:35:00,78.69,78.8,78.69,78.8,30049.0,76.5646,76.6716,76.5646,76.6716,30049.0
2023-06-05 15:40:00,78.8,78.89,78.8,78.85,148771.0,76.6716,76.7592,76.6716,76.7203,148771.0
2023-06-05 15:45:00,78.85,78.86,78.77,78.8,70043.0,76.7203,76.73,76.6424,76.6716,70043.0
2023-06-05 15:50:00,78.79,78.83,78.76,78.77,204460.0,76.6619,76.7008,76.6327,76.6424,204460.0
2023-06-05 15:55:00,78.77,78.89,78.72,78.87,187263.0,76.6424,76.7592,76.5938,76.7397,187263.0
2023-06-06 09:30:00,78.84,79.12,78.75,78.89,140675.0,76.7105,76.983,76.623,76.7592,140675.0
2023-06-06 09:35:00,78.9,78.92,78.59,78.61,31766.0,76.7689,76.7884,76.4673,76.4867,31766.0
2023-06-06 09:40:00,78.62,79.01,78.59,78.98,59576.0,76.4965,76.8759,76.4673,76.8467,59576.0
2023-06-06 09:45:00,78.97,78.97,78.74,78.76,30300.0,76.837,76.837,76.6132,76.6327,30300.0
2023-06-06 09:50:00,78.75,78.77,78.58,78.74,18570.0,76.623,76.6424,76.4575,76.6132,18570.0
2023-06-06 09:55:00,78.74,78.79,78.68,78.72,15107.0,76.6132,76.6619,76.5548,76.5938,15107.0
2023-06-06 10:00:00,78.73,78.99,78.73,78.96,36966.0,76.6035,76.8565,76.6035,76.8273,36966.0
2023-06-06 10:05:00,78.96,78.99,78.89,78.91,28283.0,76.8273,76.8565,76.7592,76.7786,28283.0
2023-06-06 10:10:00,78.91,79.0,78.87,78.89,24922.0,76.7786,76.8662,76.7397,76.7592,24922.0
2023-06-06 10:15:00,78.89,78.92,78.78,78.89,31574.0,76.7592,76.7884,76.6521,76.7592,31574.0
2023-06-06 10:20:00,78.9,78.94,78.82,78.84,24856.0,76.7689,76.8078,76.6911,76.7105,24856.0
2023-06-06 10:25:00,78.84,78.95,78.82,78.86,22964.0,76.7105,76.8176,76.6911,76.73,22964.0
2023-06-06 10:30:00,78.87,78.95,78.85,78.94,96017.0,76.7397,76.8176,76.7203,76.8078,96017.0
2023-06-06 10:35:00,78.94,79.03,78.9,79.03,114849.0,76.8078,76.8954,76.7689,76.8954,114849.0
2023-06-06 10:40:00,79.02,79.15,79.02,79.13,27260.0,76.8857,77.0122,76.8857,76.9927,27260.0
2023-06-06 10:45:00,79.15,79.27,79.14,79.23,28358.0,77.0122,77.1289,77.0024,77.09,28358.0
2023-06-06 10:50:00,79.24,79.27,79.19,79.26,30409.0,77.0997,77.1289,77.0511,77.1192,30409.0
2023-06-06 10:55:00,79.25,79.32,79.2,79.29,36730.0,77.1094,77.1776,77.0608,77.1484,36730.0
2023-06-06 11:00:00,79.31,79.38,79.29,79.32,25656.0,77.1678,77.2359,77.1484,77.1776,25656.0
2023-06-06 11:05:00,79.33,79.38,79.27,79.27,14194.0,77.1873,77.2359,77.1289,77.1289,14194.0
2023-06-06 11:10:00,79.26,79.33,79.24,79.25,19636.0,77.1192,77.1873,77.0997,77.1094,19636.0
2023-06-06 11:15:00,79.25,79.3,79.12,79.13,18955.0,77.1094,77.1581,76.983,76.9927,18955.0
2023-06-06 11:20:00,79.14,79.14,79.05,79.07,21438.0,77.0024,77.0024,76.9149,76.9343,21438.0
2023-06-06 11:25:00,79.07,79.12,79.04,79.06,25656.0,76.9343,76.983,76.9051,76.9246,25656.0
2023-06-06 11:30:00,79.05,79.08,78.96,78.99,21972.0,76.9149,76.944,76.8273,76.8565,21972.0
2023-06-06 11:35:00,78.98,79.06,78.97,79.04,24663.0,76.8467,76.9246,76.837,76.9051,24663.0
2023-06-06 11:40:00,79.04,79.11,79.03,79.08,15197.0,76.9051,76.9732,76.8954,76.944,15197.0
2023-06-06 11:45:00,79.08,79.14,79.07,79.11,18865.0,76.944,77.0024,76.9343,76.9732,18865.0
2023-06-06 11:50:00,79.12,79.12,79.07,79.07,15625.0,76.983,76.983,76.9343,76.9343,15625.0
2023-06-06 11:55:00,79.07,79.11,79.04,79.05,11725.0,76.9343,76.9732,76.9051,76.9149,11725.0
2023-06-06 12:00:00,79.05,79.17,79.04,79.14,25165.0,76.9149,77.0316,76.9051,77.0024,25165.0
2023-06-06 12:05:00,79.14,79.15,79.1,79.13,11928.0,77.0024,77.0122,76.9635,76.9927,11928.0
2023-06-06 12:10:00,79.15,79.19,79.13,79.19,11663.0,77.0122,77.0511,76.9927,77.0511,11663.0
2023-06-06 12:15:00,79.17,79.28,79.16,79.28,17519.0,77.0316,77.1386,77.0219,77.1386,17519.0
2023-06-06 12:20:00,79.29,79.32,79.24,79.28,51994.0,77.1484,77.1776,77.0997,77.1386,51994.0
2023-06-06 12:25:00,79.27,79.29,79.19,79.22,61021.0,77.1289,77.1484,77.0511,77.0803,61021.0
2023-06-06 12:30:00,79.23,79.23,79.18,79.19,15714.0,77.09,77.09,77.0413,77.0511,15714.0
2023-06-06 12:35:00,79.2,79.21,79.17,79.19,22664.0,77.0608,77.0705,77.0316,77.0511,22664.0
2023-06-06 12:40:00,79.19,79.2,79.15,79.16,12859.0,77.0511,77.0608,77.0122,77.0219,12859.0
2023-06-06 12:45:00,79.15,79.15,79.1,79.12,20674.0,77.0122,77.0122,76.9635,76.983,20674.0
2023-06-06 12:50:00,79.12,79.17,79.11,79.15,31091.0,76.983,77.0316,76.9732,77.0122,31091.0
2023-06-06 12:55:00,79.15,79.18,79.07,79.09,17798.0,77.0122,77.0413,76.9343,76.9538,17798.0
2023-06-06 13:00:00,79.09,79.16,79.09,79.14,68219.0,76.9538,77.0219,76.9538,77.0024,68219.0
2023-06-06 13:05:00,79.15,79.16,79.1,79.13,27677.0,77.0122,77.0219,76.9635,76.9927,27677.0
2023-06-06 13:10:00,79.13,79.2,79.12,79.16,18922.0,76.9927,77.0608,76.983,77.0219,18922.0
2023-06-06 13:15:00,79.16,79.2,79.14,79.19,13364.0,77.0219,77.0608,77.0024,77.0511,13364.0
2023-06-06 13:20:00,79.18,79.18,79.12,79.16,35764.0,77.0413,77.0413,76.983,77.0219,35764.0
2023-06-06 13:25:00,79.16,79.21,79.15,79.2,18069.0,77.0219,77.0705,77.0122,77.0608,18069.0
2023-06-06 13:30:00,79.19,79.19,79.08,79.12,121691.0,77.0511,77.0511,76.944,76.983,121691.0
2023-06-06 13:35:00,79.13,79.2,79.04,79.06,71212.0,76.9927,77.0608,76.9051,76.9246,71212.0
2023-06-06 13:40:00,79.07,79.09,78.95,78.97,64798.0,76.9343,76.9538,76.8176,76.837,64798.0
2023-06-06 13:45:00,78.96,79.04,78.91,78.92,118431.0,76.8273,76.9051,76.7786,76.7884,118431.0
2023-06-06 13:50:00,78.91,79.02,78.91,79.02,77133.0,76.7786,76.8857,76.7786,76.8857,77133.0
2023-06-06 13:55:00,79.01,79.01,78.92,78.95,29138.0,76.8759,76.8759,76.7884,76.8176,29138.0
2023-06-06 14:00:00,78.94,78.94,78.83,78.92,26469.0,76.8078,76.8078,76.7008,76.7884,26469.0
2023-06-06 14:05:00,78.92,78.93,78.87,78.9,20151.0,76.7884,76.7981,76.7397,76.7689,20151.0
2023-06-06 14:10:00,78.9,78.94,78.88,78.89,27364.0,76.7689,76.8078,76.7494,76.7592,27364.0
2023-06-06 14:15:00,78.89,78.91,78.87,78.9,16628.0,76.7592,76.7786,76.7397,76.7689,16628.0
2023-06-06 14:20:00,78.89,78.9,78.87,78.9,18041.0,76.7592,76.7689,76.7397,76.7689,18041.0
2023-06-06 14:25:00,78.89,78.91,78.88,78.9,22334.0,76.7592,76.7786,76.7494,76.7689,22334.0
2023-06-06 14:30:00,78.9,78.91,78.85,78.89,15592.0,76.7689,76.7786,76.7203,76.7592,15592.0
2023-06-06 14:35:00,78.88,78.95,78.86,78.88,28732.0,76.7494,76.8176,76.73,76.7494,28732.0
2023-06-06 14:40:00,78.87,78.92,78.85,78.9,22997.0,76.7397,76.7884,76.7203,76.7689,22997.0
2023-06-06 14:45:00,78.9,78.91,78.8,78.8,32024.0,76.7689,76.7786,76.6716,76.6716,32024.0
2023-06-06 14:50:00,78.8,78.87,78.78,78.82,36340.0,76.6716,76.7397,76.6521,76.6911,36340.0
2023-06-06 14:55:00,78.83,78.92,78.8,78.9,34490.0,76.7008,76.7884,76.6716,76.7689,34490.0
2023-06-06 15:00:00,78.91,78.96,78.9,78.96,30402.0,76.7786,76.8273,76.7689,76.8273,30402.0
2023-06-06 15:05:00,78.98,78.99,78.95,78.98,68629.0,76.8467,76.8565,76.8176,76.8467,68629.0
2023-06-06 15:10:00,78.98,78.99,78.88,78.88,32287.0,76.8467,76.8565,76.7494,76.7494,32287.0
2023-06-06 15:15:00,78.88,78.9,78.81,78.84,64527.0,76.7494,76.7689,76.6813,76.7105,64527.0
2023-06-06 15:20:00,78.84,78.84,78.73,78.75,62928.0,76.7105,76.7105,76.6035,76.623,62928.0
2023-06-06 15:25:00,78.75,78.77,78.71,78.76,47032.0,76.623,76.6424,76.584,76.6327,47032.0
2023-06-06 15:30:00,78.76,78.76,78.63,78.64,48933.0,76.6327,76.6327,76.5062,76.5159,48933.0
2023-06-06 15:35:00,78.65,78.7,78.63,78.64,118153.0,76.5257,76.5743,76.5062,76.5159,118153.0
2023-06-06 15:40:00,78.65,78.71,78.64,78.7,76355.0,76.5257,76.584,76.5159,76.5743,76355.0
2023-06-06 15:45:00,78.69,78.75,78.68,78.73,52933.0,76.5646,76.623,76.5548,76.6035,52933.0
2023-06-06 15:50:00,78.73,78.78,78.68,78.73,125097.0,76.6035,76.6521,76.5548,76.6035,125097.0
2023-06-06 15:55:00,78.73,78.74,78.63,78.67,344316.0,76.6035,76.6132,76.5062,76.5451,344316.0
2023-06-07 09:30:00,78.66,78.91,78.5,78.67,133481.0,76.5354,76.7786,76.3797,76.5451,133481.0
2023-06-07 09:35:00,78.65,78.65,78.39,78.44,22195.0,76.5257,76.5257,76.2727,76.3213,22195.0
2023-06-07 09:40:00,78.45,78.69,78.37,78.67,35863.0,76.3311,76.5646,76.2532,76.5451,35863.0
2023-06-07 09:45:00,78.68,78.68,78.35,78.52,33733.0,76.5548,76.5548,76.2338,76.3992,33733.0
2023-06-07 09:50:00,78.51,78.57,78.2,78.25,31674.0,76.3894,76.4478,76.0878,76.1365,31674.0
2023-06-07 09:55:00,78.23,78.3,78.18,78.24,46946.0,76.117,76.1851,76.0684,76.1267,46946.0
2023-06-07 10:00:00,78.27,78.27,78.02,78.03,32810.0,76.1559,76.1559,75.9127,75.9224,32810.0
2023-06-07 10:05:00,78.03,78.09,77.98,78.0,44895.0,75.9224,75.9808,75.8738,75.8932,44895.0
2023-06-07 10:10:00,78.01,78.15,78.01,78.06,34420.0,75.9029,76.0392,75.9029,75.9516,34420.0
2023-06-07 10:15:00,78.04,78.21,78.04,78.19,26590.0,75.9321,76.0975,75.9321,76.0781,26590.0
2023-06-07 10:20:00,78.19,78.19,78.07,78.14,63381.0,76.0781,76.0781,75.9613,76.0294,63381.0
2023-06-07 10:25:00,78.13,78.29,78.13,78.29,48053.0,76.0197,76.1754,76.0197,76.1754,48053.0
2023-06-07 10:30:00,78.29,78.41,78.28,78.35,103975.0,76.1754,76.2921,76.1656,76.2338,103975.0
2023-06-07 10:35:00,78.35,78.35,78.13,78.13,62392.0,76.2338,76.2338,76.0197,76.0197,62392.0
2023-06-07 10:40:00,78.12,78.12,77.84,77.89,28787.0,76.01,76.01,75.7375,75.7862,28787.0
2023-06-07 10:45:00,77.9,78.03,77.89,77.99,48727.0,75.7959,75.9224,75.7862,75.8835,48727.0
2023-06-07 10:50:00,77.98,77.98,77.79,77.8,21603.0,75.8738,75.8738,75.6889,75.6986,21603.0
2023-06-07 10:55:00,77.81,77.85,77.73,77.81,37515.0,75.7083,75.7473,75.6305,75.7083,37515.0
2023-06-07 11:00:00,77.81,77.84,77.58,77.58,30040.0,75.7083,75.7375,75.4846,75.4846,30040.0
2023-06-07 11:05:00,77.57,77.59,77.44,77.48,39180.0,75.4748,75.4943,75.3483,75.3873,39180.0
2023-06-07 11:10:00,77.48,77.6,77.46,77.52,49019.0,75.3873,75.504,75.3678,75.4262,49019.0
2023-06-07 11:15:00,77.51,77.53,77.46,77.51,41733.0,75.4164,75.4359,75.3678,75.4164,41733.0
2023-06-07 11:20:00,77.5,77.59,77.47,77.52,21630.0,75.4067,75.4943,75.3775,75.4262,21630.0
2023-06-07 11:25:00,77.53,77.66,77.49,77.63,32818.0,75.4359,75.5624,75.397,75.5332,32818.0
2023-06-07 11:30:00,77.63,77.74,77.63,77.69,33883.0,75.5332,75.6402,75.5332,75.5916,33883.0
2023-06-07 11:35:00,77.67,77.73,77.61,77.63,32370.0,75.5721,75.6305,75.5137,75.5332,32370.0
2023-06-07 11:40:00,77.63,77.63,77.43,77.44,48181.0,75.5332,75.5332,75.3386,75.3483,48181.0
2023-06-07 11:45:00,77.45,77.47,77.38,77.42,30077.0,75.3581,75.3775,75.29,75.3289,30077.0
2023-06-07 11:50:00,77.4,77.41,77.25,77.38,69270.0,75.3094,75.3191,75.1635,75.29,69270.0
2023-06-07 11:55:00,77.36,77.41,77.31,77.38,43026.0,75.2705,75.3191,75.2218,75.29,43026.0
2023-06-07 12:00:00,77.38,77.48,77.37,77.44,42323.0,75.29,75.3873,75.2802,75.3483,42323.0
2023-06-07 12:05:00,77.44,77.51,77.42,77.49,36549.0,75.3483,75.4164,75.3289,75.397,36549.0
2023-06-07 12:10:00,77.48,77.78,77.47,77.75,84426.0,75.3873,75.6792,75.3775,75.65,84426.0
2023-06-07 12:15:00,77.75,77.81,77.68,77.8,25748.0,75.65,75.7083,75.5819,75.6986,25748.0
2023-06-07 12:20:00,77.79,77.92,77.77,77.89,40694.0,75.6889,75.8154,75.6694,75.7862,40694.0
2023-06-07 12:25:00,77.89,77.92,77.81,77.91,28467.0,75.7862,75.8154,75.7083,75.8056,28467.0
2023-06-07 12:30:00,77.92,78.02,77.91,77.98,64341.0,75.8154,75.9127,75.8056,75.8738,64341.0
2023-06-07 12:35:00,77.97,78.03,77.94,77.96,41637.0,75.864,75.9224,75.8348,75.8543,41637.0
2023-06-07 12:40:00,77.96,78.01,77.89,77.96,23727.0,75.8543,75.9029,75.7862,75.8543,23727.0
2023-06-07 12:45:00,77.96,78.04,77.85,77.86,36348.0,75.8543,75.9321,75.7473,75.757,36348.0
2023-06-07 12:50:00,77.86,77.95,77.79,77.81,40902.0,75.757,75.8446,75.6889,75.7083,40902.0
2023-06-07 12:55:00,77.81,77.92,77.79,77.87,60599.0,75.7083,75.8154,75.6889,75.7667,60599.0
2023-06-07 13:00:00,77.88,77.9,77.83,77.83,21797.0,75.7765,75.7959,75.7278,75.7278,21797.0
2023-06-07 13:05:00,77.83,77.91,77.82,77.89,31756.0,75.7278,75.8056,75.7181,75.7862,31756.0
2023-06-07 13:10:00,77.9,77.94,77.87,77.93,13419.0,75.7959,75.8348,75.7667,75.8251,13419.0
2023-06-07 13:15:00,77.93,77.96,77.87,77.9,40155.0,75.8251,75.8543,75.7667,75.7959,40155.0
2023-06-07 13:20:00,77.9,77.94,77.79,77.81,25448.0,75.7959,75.8348,75.6889,75.7083,25448.0
2023-06-07 13:25:00,77.81,77.84,77.76,77.78,38715.0,75.7083,75.7375,75.6597,75.6792,38715.0
2023-06-07 13:30:00,77.75,77.8,77.69,77.8,73447.0,75.65,75.6986,75.5916,75.6986,73447.0
2023-06-07 13:35:00,77.81,77.85,77.8,77.81,29391.0,75.7083,75.7473,75.6986,75.7083,29391.0
2023-06-07 13:40:00,77.82,77.82,77.76,77.81,18316.0,75.7181,75.7181,75.6597,75.7083,18316.0
2023-06-07 13:45:00,77.81,77.84,77.74,77.82,22292.0,75.7083,75.7375,75.6402,75.7181,22292.0
2023-06-07 13:50:00,77.82,77.99,77.81,77.96,55530.0,75.7181,75.8835,75.7083,75.8543,55530.0
2023-06-07 13:55:00,77.96,78.05,77.96,77.99,25481.0,75.8543,75.9419,75.8543,75.8835,25481.0
2023-06-07 14:00:00,78.0,78.0,77.94,77.97,29864.0,75.8932,75.8932,75.8348,75.864,29864.0
2023-06-07 14:05:00,77.97,77.99,77.92,77.93,27921.0,75.864,75.8835,75.8154,75.8251,27921.0
2023-06-07 14:10:00,77.94,77.99,77.86,77.96,59494.0,75.8348,75.8835,75.757,75.8543,59494.0
2023-06-07 14:15:00,77.95,78.02,77.95,78.02,22281.0,75.8446,75.9127,75.8446,75.9127,22281.0
2023-06-07 14:20:00,78.03,78.06,78.01,78.03,24141.0,75.9224,75.9516,75.9029,75.9224,24141.0
2023-06-07 14:25:00,78.03,78.16,78.02,78.12,61139.0,75.9224,76.0489,75.9127,76.01,61139.0
2023-06-07 14:30:00,78.13,78.16,78.06,78.1,35319.0,76.0197,76.0489,75.9516,75.9905,35319.0
2023-06-07 14:35:00,78.11,78.19,78.09,78.13,31235.0,76.0002,76.0781,75.9808,76.0197,31235.0
2023-06-07 14:40:00,78.12,78.18,78.1,78.13,19646.0,76.01,76.0684,75.9905,76.0197,19646.0
2023-06-07 14:45:00,78.13,78.14,78.07,78.09,16981.0,76.0197,76.0294,75.9613,75.9808,16981.0
2023-06-07 14:50:00,78.09,78.1,78.03,78.06,25994.0,75.9808,75.9905,75.9224,75.9516,25994.0
2023-06-07 14:55:00,78.06,78.08,78.03,78.04,22166.0,75.9516,75.9711,75.9224,75.9321,22166.0
2023-06-07 15:00:00,78.05,78.07,77.99,78.05,35340.0,75.9419,75.9613,75.8835,75.9419,35340.0
2023-06-07 15:05:00,78.06,78.14,78.05,78.08,34536.0,75.9516,76.0294,75.9419,75.9711,34536.0
2023-06-07 15:10:00,78.08,78.09,78.02,78.06,35235.0,75.9711,75.9808,75.9127,75.9516,35235.0
2023-06-07 15:15:00,78.06,78.2,78.04,78.19,85527.0,75.9516,76.0878,75.9321,76.0781,85527.0
2023-06-07 15:20:00,78.2,78.25,78.17,78.21,31425.0,76.0878,76.1365,76.0586,76.0975,31425.0
2023-06-07 15:25:00,78.21,78.24,78.15,78.22,91275.0,76.0975,76.1267,76.0392,76.1073,91275.0
2023-06-07 15:30:00,78.2,78.27,78.19,78.23,66565.0,76.0878,76.1559,76.0781,76.117,66565.0
2023-06-07 15:35:00,78.23,78.24,78.12,78.13,60068.0,76.117,76.1267,76.01,76.0197,60068.0
2023-06-07 15:40:00,78.14,78.25,78.12,78.22,110493.0,76.0294,76.1365,76.01,76.1073,110493.0
2023-06-07 15:45:00,78.23,78.36,78.22,78.36,85821.0,76.117,76.2435,76.1073,76.2435,85821.0
2023-06-07 15:50:00,78.36,78.38,78.18,78.18,134849.0,76.2435,76.2629,76.0684,76.0684,134849.0
2023-06-07 15:55:00,78.18,78.18,78.08,78.11,358919.0,76.0684,76.0684,75.9711,76.0002,358919.0
2023-06-08 09:30:00,78.12,78.35,78.01,78.28,87811.0,76.01,76.2338,75.9029,76.1656,87811.0
2023-06-08 09:35:00,78.29,78.3,78.07,78.14,28020.0,76.1754,76.1851,75.9613,76.0294,28020.0
2023-06-08 09:40:00,78.13,78.16,77.93,77.97,25096.0,76.0197,76.0489,75.8251,75.864,25096.0
2023-06-08 09:45:00,77.96,77.96,77.73,77.92,29774.0,75.8543,75.8543,75.6305,75.8154,29774.0
2023-06-08 09:50:00,77.93,78.08,77.88,78.04,23753.0,75.8251,75.9711,75.7765,75.9321,23753.0
2023-06-08 09:55:00,78.05,78.18,78.02,78.18,27033.0,75.9419,76.0684,75.9127,76.0684,27033.0
2023-06-08 10:00:00,78.18,78.18,77.93,77.98,38356.0,76.0684,76.0684,75.8251,75.8738,38356.0
2023-06-08 10:05:00,77.98,78.08,77.95,78.05,36139.0,75.8738,75.9711,75.8446,75.9419,36139.0
2023-06-08 10:10:00,78.05,78.06,77.96,77.99,21623.0,75.9419,75.9516,75.8543,75.8835,21623.0
2023-06-08 10:15:00,77.99,78.01,77.96,77.96,23724.0,75.8835,75.9029,75.8543,75.8543,23724.0
2023-06-08 10:20:00,77.97,78.02,77.95,78.0,36272.0,75.864,75.9127,75.8446,75.8932,36272.0
2023-06-08 10:25:00,78.0,78.03,77.95,77.97,26823.0,75.8932,75.9224,75.8446,75.864,26823.0
2023-06-08 10:30:00,77.97,78.01,77.95,77.98,19345.0,75.864,75.9029,75.8446,75.8738,19345.0
2023-06-08 10:35:00,77.99,77.99,77.83,77.84,16645.0,75.8835,75.8835,75.7278,75.7375,16645.0
2023-06-08 10:40:00,77.84,77.85,77.78,77.83,25034.0,75.7375,75.7473,75.6792,75.7278,25034.0
2023-06-08 10:45:00,77.82,77.84,77.78,77.84,19963.0,75.7181,75.7375,75.6792,75.7375,19963.0
2023-06-08 10:50:00,77.84,77.86,77.74,77.79,27634.0,75.7375,75.757,75.6402,75.6889,27634.0
2023-06-08 10:55:00,77.79,77.83,77.75,77.76,28396.0,75.6889,75.7278,75.65,75.6597,28396.0
2023-06-08 11:00:00,77.76,77.76,77.7,77.7,21686.0,75.6597,75.6597,75.6013,75.6013,21686.0
2023-06-08 11:05:00,77.7,77.74,77.67,77.74,25032.0,75.6013,75.6402,75.5721,75.6402,25032.0
2023-06-08 11:10:00,77.75,77.77,77.69,77.7,14202.0,75.65,75.6694,75.5916,75.6013,14202.0
2023-06-08 11:15:00,77.69,77.7,77.59,77.6,16616.0,75.5916,75.6013,75.4943,75.504,16616.0
2023-06-08 11:20:00,77.59,77.59,77.51,77.52,32782.0,75.4943,75.4943,75.4164,75.4262,32782.0
2023-06-08 11:25:00,77.52,77.52,77.44,77.47,39899.0,75.4262,75.4262,75.3483,75.3775,39899.0
2023-06-08 11:30:00,77.46,77.59,77.46,77.59,72748.0,75.3678,75.4943,75.3678,75.4943,72748.0
2023-06-08 11:35:00,77.58,77.63,77.53,77.56,35915.0,75.4846,75.5332,75.4359,75.4651,35915.0
2023-06-08 11:40:00,77.57,77.63,77.57,77.6,15276.0,75.4748,75.5332,75.4748,75.504,15276.0
2023-06-08 11:45:00,77.61,77.69,77.61,77.66,18810.0,75.5137,75.5916,75.5137,75.5624,18810.0
2023-06-08 11:50:00,77.65,77.65,77.53,77.53,24421.0,75.5527,75.5527,75.4359,75.4359,24421.0
2023-06-08 11:55:00,77.53,77.57,77.51,77.56,22825.0,75.4359,75.4748,75.4164,75.4651,22825.0
2023-06-08 12:00:00,77.55,77.57,77.5,77.51,19401.0,75.4554,75.4748,75.4067,75.4164,19401.0
2023-06-08 12:05:00,77.51,77.58,77.5,77.57,23222.0,75.4164,75.4846,75.4067,75.4748,23222.0
2023-06-08 12:10:00,77.56,77.56,77.48,77.51,33140.0,75.4651,75.4651,75.3873,75.4164,33140.0
2023-06-08 12:15:00,77.51,77.6,77.49,77.59,41056.0,75.4164,75.504,75.397,75.4943,41056.0
2023-06-08 12:20:00,77.6,77.72,77.6,77.72,19842.0,75.504,75.6208,75.504,75.6208,19842.0
2023-06-08 12:25:00,77.72,77.77,77.7,77.77,12062.0,75.6208,75.6694,75.6013,75.6694,12062.0
2023-06-08 12:30:00,77.77,77.79,77.72,77.72,20840.0,75.6694,75.6889,75.6208,75.6208,20840.0
2023-06-08 12:35:00,77.72,77.72,77.6,77.62,44572.0,75.6208,75.6208,75.504,75.5235,44572.0
2023-06-08 12:40:00,77.61,77.63,77.59,77.59,27350.0,75.5137,75.5332,75.4943,75.4943,27350.0
2023-06-08 12:45:00,77.59,77.65,77.57,77.59,29383.0,75.4943,75.5527,75.4748,75.4943,29383.0
2023-06-08 12:50:00,77.59,77.65,77.58,77.64,23487.0,75.4943,75.5527,75.4846,75.5429,23487.0
2023-06-08 12:55:00,77.64,77.73,77.63,77.7,40248.0,75.5429,75.6305,75.5332,75.6013,40248.0
2023-06-08 13:00:00,77.7,77.7,77.62,77.63,23957.0,75.6013,75.6013,75.5235,75.5332,23957.0
2023-06-08 13:05:00,77.63,77.65,77.62,77.64,18167.0,75.5332,75.5527,75.5235,75.5429,18167.0
2023-06-08 13:10:00,77.65,77.67,77.63,77.64,16122.0,75.5527,75.5721,75.5332,75.5429,16122.0
2023-06-08 13:15:00,77.64,77.65,77.61,77.64,25011.0,75.5429,75.5527,75.5137,75.5429,25011.0
2023-06-08 13:20:00,77.64,77.68,77.63,77.67,34000.0,75.5429,75.5819,75.5332,75.5721,34000.0
2023-06-08 13:25:00,77.67,77.67,77.56,77.57,28799.0,75.5721,75.5721,75.4651,75.4748,28799.0
2023-06-08 13:30:00,77.58,77.62,77.56,77.57,38938.0,75.4846,75.5235,75.4651,75.4748,38938.0
2023-06-08 13:35:00,77.57,77.65,77.56,77.56,46282.0,75.4748,75.5527,75.4651,75.4651,46282.0
2023-06-08 13:40:00,77.56,77.56,77.51,77.52,35225.0,75.4651,75.4651,75.4164,75.4262,35225.0
2023-06-08 13:45:00,77.52,77.54,77.46,77.54,43072.0,75.4262,75.4456,75.3678,75.4456,43072.0
2023-06-08 13:50:00,77.54,77.6,77.53,77.59,21568.0,75.4456,75.504,75.4359,75.4943,21568.0
2023-06-08 13:55:00,77.59,77.74,77.59,77.74,16328.0,75.4943,75.6402,75.4943,75.6402,16328.0
2023-06-08 14:00:00,77.73,77.74,77.7,77.71,26921.0,75.6305,75.6402,75.6013,75.611,26921.0
2023-06-08 14:05:00,77.71,77.77,77.7,77.76,15051.0,75.611,75.6694,75.6013,75.6597,15051.0
2023-06-08 14:10:00,77.76,77.77,77.69,77.72,28098.0,75.6597,75.6694,75.5916,75.6208,28098.0
2023-06-08 14:15:00,77.71,77.72,77.69,77.72,43363.0,75.611,75.6208,75.5916,75.6208,43363.0
2023-06-08 14:20:00,77.72,77.8,77.71,77.75,51811.0,75.6208,75.6986,75.611,75.65,51811.0
2023-06-08 14:25:00,77.75,77.77,77.73,77.77,39489.0,75.65,75.6694,75.6305,75.6694,39489.0
2023-06-08 14:30:00,77.78,77.79,77.75,77.76,41541.0,75.6792,75.6889,75.65,75.6597,41541.0
2023-06-08 14:35:00,77.76,77.78,77.75,77.78,57030.0,75.6597,75.6792,75.65,75.6792,57030.0
2023-06-08 14:40:00,77.79,77.95,77.78,77.95,37702.0,75.6889,75.8446,75.6792,75.8446,37702.0
2023-06-08 14:45:00,77.95,77.95,77.89,77.92,36761.0,75.8446,75.8446,75.7862,75.8154,36761.0
2023-06-08 14:50:00,77.92,77.93,77.88,77.91,24765.0,75.8154,75.8251,75.7765,75.8056,24765.0
2023-06-08 14:55:00,77.91,77.91,77.84,77.86,28173.0,75.8056,75.8056,75.7375,75.757,28173.0
2023-06-08 15:00:00,77.86,77.88,77.83,77.84,53155.0,75.757,75.7765,75.7278,75.7375,53155.0
2023-06-08 15:05:00,77.84,77.96,77.84,77.95,32917.0,75.7375,75.8543,75.7375,75.8446,32917.0
2023-06-08 15:10:00,77.95,77.95,77.92,77.94,17941.0,75.8446,75.8446,75.8154,75.8348,17941.0
2023-06-08 15:15:00,77.94,77.99,77.88,77.89,31401.0,75.8348,75.8835,75.7765,75.7862,31401.0
2023-06-08 15:20:00,77.89,77.9,77.84,77.9,35839.0,75.7862,75.7959,75.7375,75.7959,35839.0
2023-06-08 15:25:00,77.9,77.97,77.89,77.96,59988.0,75.7959,75.864,75.7862,75.8543,59988.0
2023-06-08 15:30:00,77.95,77.98,77.86,77.87,45356.0,75.8446,75.8738,75.757,75.7667,45356.0
2023-06-08 15:35:00,77.86,77.86,77.8,77.81,59808.0,75.757,75.757,75.6986,75.7083,59808.0
2023-06-08 15:40:00,77.81,77.87,77.8,77.87,59114.0,75.7083,75.7667,75.6986,75.7667,59114.0
2023-06-08 15:45:00,77.86,77.89,77.78,77.81,80188.0,75.757,75.7862,75.6792,75.7083,80188.0
2023-06-08 15:50:00,77.82,77.84,77.72,77.74,133809.0,75.7181,75.7375,75.6208,75.6402,133809.0
2023-06-08 15:55:00,77.73,77.78,77.66,77.76,321853.0,75.6305,75.6792,75.5624,75.6597,321853.0
2023-06-09 09:30:00,78.29,78.4,78.08,78.4,72570.0,76.1754,76.2824,75.9711,76.2824,72570.0
2023-06-09 09:35:00,78.35,78.52,78.24,78.5,21288.0,76.2338,76.3992,76.1267,76.3797,21288.0
2023-06-09 09:40:00,78.54,78.68,78.51,78.61,21510.0,76.4186,76.5548,76.3894,76.4867,21510.0
2023-06-09 09:45:00,78.6,78.69,78.55,78.66,28696.0,76.477,76.5646,76.4284,76.5354,28696.0
2023-06-09 09:50:00,78.65,78.66,78.54,78.58,35848.0,76.5257,76.5354,76.4186,76.4575,35848.0
2023-06-09 09:55:00,78.6,78.69,78.56,78.6,52402.0,76.477,76.5646,76.4381,76.477,52402.0
2023-06-09 10:00:00,78.62,78.84,78.61,78.84,48397.0,76.4965,76.7105,76.4867,76.7105,48397.0
2023-06-09 10:05:00,78.83,78.89,78.77,78.86,35308.0,76.7008,76.7592,76.6424,76.73,35308.0
2023-06-09 10:10:00,78.9,78.97,78.87,78.93,26624.0,76.7689,76.837,76.7397,76.7981,26624.0
2023-06-09 10:15:00,78.94,78.97,78.87,78.95,20100.0,76.8078,76.837,76.7397,76.8176,20100.0
2023-06-09 10:20:00,78.95,79.07,78.93,79.04,46236.0,76.8176,76.9343,76.7981,76.9051,46236.0
2023-06-09 10:25:00,79.04,79.07,78.97,79.05,24041.0,76.9051,76.9343,76.837,76.9149,24041.0
2023-06-09 10:30:00,79.05,79.12,79.03,79.05,24259.0,76.9149,76.983,76.8954,76.9149,24259.0
2023-06-09 10:35:00,79.05,79.06,78.96,78.98,49885.0,76.9149,76.9246,76.8273,76.8467,49885.0
2023-06-09 10:40:00,78.99,79.12,78.96,79.09,25794.0,76.8565,76.983,76.8273,76.9538,25794.0
2023-06-09 10:45:00,79.09,79.18,79.03,79.1,46458.0,76.9538,77.0413,76.8954,76.9635,46458.0
2023-06-09 10:50:00,79.1,79.13,79.02,79.1,42474.0,76.9635,76.9927,76.8857,76.9635,42474.0
2023-06-09 10:55:00,79.08,79.12,79.03,79.11,24526.0,76.944,76.983,76.8954,76.9732,24526.0
2023-06-09 11:00:00,79.11,79.17,79.09,79.16,18408.0,76.9732,77.0316,76.9538,77.0219,18408.0
2023-06-09 11:05:00,79.17,79.19,79.12,79.18,34858.0,77.0316,77.0511,76.983,77.0413,34858.0
2023-06-09 11:10:00,79.18,79.18,79.12,79.17,48159.0,77.0413,77.0413,76.983,77.0316,48159.0
2023-06-09 11:15:00,79.16,79.18,79.05,79.08,83392.0,77.0219,77.0413,76.9149,76.944,83392.0
2023-06-09 11:20:00,79.07,79.08,78.99,79.01,50253.0,76.9343,76.944,76.8565,76.8759,50253.0
2023-06-09 11:25:00,79.02,79.02,78.91,78.98,35937.0,76.8857,76.8857,76.7786,76.8467,35937.0
2023-06-09 11:30:00,78.97,78.98,78.87,78.88,50797.0,76.837,76.8467,76.7397,76.7494,50797.0
2023-06-09 11:35:00,78.89,78.92,78.85,78.9,25497.0,76.7592,76.7884,76.7203,76.7689,25497.0
2023-06-09 11:40:00,78.9,79.01,78.89,79.01,73673.0,76.7689,76.8759,76.7592,76.8759,73673.0
2023-06-09 11:45:00,79.01,79.15,79.01,79.13,51200.0,76.8759,77.0122,76.8759,76.9927,51200.0
2023-06-09 11:50:00,79.12,79.21,79.12,79.21,24364.0,76.983,77.0705,76.983,77.0705,24364.0
2023-06-09 11:55:00,79.22,79.26,79.2,79.22,28521.0,77.0803,77.1192,77.0608,77.0803,28521.0
2023-06-09 12:00:00,79.21,79.22,79.08,79.11,19591.0,77.0705,77.0803,76.944,76.9732,19591.0
2023-06-09 12:05:00,79.11,79.18,79.11,79.16,19461.0,76.9732,77.0413,76.9732,77.0219,19461.0
2023-06-09 12:10:00,79.15,79.3,79.13,79.3,20883.0,77.0122,77.1581,76.9927,77.1581,20883.0
2023-06-09 12:15:00,79.3,79.32,79.18,79.19,22322.0,77.1581,77.1776,77.0413,77.0511,22322.0
2023-06-09 12:20:00,79.2,79.2,79.1,79.13,19053.0,77.0608,77.0608,76.9635,76.9927,19053.0
2023-06-09 12:25:00,79.14,79.17,79.08,79.17,21267.0,77.0024,77.0316,76.944,77.0316,21267.0
2023-06-09 12:30:00,79.17,79.28,79.14,79.28,18189.0,77.0316,77.1386,77.0024,77.1386,18189.0
2023-06-09 12:35:00,79.28,79.33,79.25,79.33,35241.0,77.1386,77.1873,77.1094,77.1873,35241.0
2023-06-09 12:40:00,79.32,79.33,79.24,79.25,19338.0,77.1776,77.1873,77.0997,77.1094,19338.0
2023-06-09 12:45:00,79.25,79.35,79.22,79.35,35679.0,77.1094,77.2067,77.0803,77.2067,35679.0
2023-06-09 12:50:00,79.35,79.41,79.32,79.41,22299.0,77.2067,77.2651,77.1776,77.2651,22299.0
2023-06-09 12:55:00,79.41,79.43,79.35,79.39,20985.0,77.2651,77.2846,77.2067,77.2457,20985.0
2023-06-09 13:00:00,79.4,79.47,79.39,79.47,19163.0,77.2554,77.3235,77.2457,77.3235,19163.0
2023-06-09 13:05:00,79.48,79.56,79.42,79.42,31952.0,77.3332,77.4111,77.2749,77.2749,31952.0
2023-06-09 13:10:00,79.44,79.44,79.35,79.37,28524.0,77.2943,77.2943,77.2067,77.2262,28524.0
2023-06-09 13:15:00,79.38,79.42,79.37,79.39,21080.0,77.2359,77.2749,77.2262,77.2457,21080.0
2023-06-09 13:20:00,79.39,79.46,79.37,79.45,21767.0,77.2457,77.3138,77.2262,77.304,21767.0
2023-06-09 13:25:00,79.45,79.45,79.27,79.34,27121.0,77.304,77.304,77.1289,77.197,27121.0
2023-06-09 13:30:00,79.34,79.42,79.27,79.31,17057.0,77.197,77.2749,77.1289,77.1678,17057.0
2023-06-09 13:35:00,79.31,79.37,79.31,79.32,19746.0,77.1678,77.2262,77.1678,77.1776,19746.0
2023-06-09 13:40:00,79.31,79.43,79.31,79.42,18433.0,77.1678,77.2846,77.1678,77.2749,18433.0
2023-06-09 13:45:00,79.42,79.48,79.41,79.45,19804.0,77.2749,77.3332,77.2651,77.304,19804.0
2023-06-09 13:50:00,79.45,79.45,79.39,79.45,19122.0,77.304,77.304,77.2457,77.304,19122.0
2023-06-09 13:55:00,79.44,79.46,79.39,79.43,28913.0,77.2943,77.3138,77.2457,77.2846,28913.0
2023-06-09 14:00:00,79.43,79.43,79.35,79.42,29658.0,77.2846,77.2846,77.2067,77.2749,29658.0
2023-06-09 14:05:00,79.42,79.45,79.4,79.42,16739.0,77.2749,77.304,77.2554,77.2749,16739.0
2023-06-09 14:10:00,79.42,79.42,79.34,79.34,16801.0,77.2749,77.2749,77.197,77.197,16801.0
2023-06-09 14:15:00,79.33,79.37,79.31,79.34,19487.0,77.1873,77.2262,77.1678,77.197,19487.0
2023-06-09 14:20:00,79.34,79.43,79.33,79.41,16260.0,77.197,77.2846,77.1873,77.2651,16260.0
2023-06-09 14:25:00,79.4,79.43,79.35,79.38,25921.0,77.2554,77.2846,77.2067,77.2359,25921.0
2023-06-09 14:30:00,79.38,79.42,79.35,79.42,15673.0,77.2359,77.2749,77.2067,77.2749,15673.0
2023-06-09 14:35:00,79.41,79.42,79.38,79.4,15483.0,77.2651,77.2749,77.2359,77.2554,15483.0
2023-06-09 14:40:00,79.39,79.49,79.37,79.49,18947.0,77.2457,77.343,77.2262,77.343,18947.0
2023-06-09 14:45:00,79.48,79.5,79.44,79.45,24127.0,77.3332,77.3527,77.2943,77.304,24127.0
2023-06-09 14:50:00,79.45,79.48,79.42,79.43,16345.0,77.304,77.3332,77.2749,77.2846,16345.0
2023-06-09 14:55:00,79.43,79.52,79.4,79.52,16102.0,77.2846,77.3722,77.2554,77.3722,16102.0
2023-06-09 15:00:00,79.52,79.63,79.51,79.63,32065.0,77.3722,77.4792,77.3624,77.4792,32065.0
2023-06-09 15:05:00,79.62,79.66,79.56,79.57,30781.0,77.4695,77.5084,77.4111,77.4208,30781.0
2023-06-09 15:10:00,79.56,79.58,79.52,79.57,28014.0,77.4111,77.4305,77.3722,77.4208,28014.0
2023-06-09 15:15:00,79.58,79.59,79.5,79.52,35910.0,77.4305,77.4403,77.3527,77.3722,35910.0
2023-06-09 15:20:00,79.52,79.54,79.47,79.48,25019.0,77.3722,77.3916,77.3235,77.3332,25019.0
2023-06-09 15:25:00,79.47,79.51,79.45,79.5,35211.0,77.3235,77.3624,77.304,77.3527,35211.0
2023-06-09 15:30:00,79.5,79.5,79.45,79.49,48617.0,77.3527,77.3527,77.304,77.343,48617.0
2023-06-09 15:35:00,79.48,79.52,79.39,79.44,60489.0,77.3332,77.3722,77.2457,77.2943,60489.0
2023-06-09 15:40:00,79.44,79.47,79.41,79.44,58912.0,77.2943,77.3235,77.2651,77.2943,58912.0
2023-06-09 15:45:00,79.43,79.43,79.31,79.33,69933.0,77.2846,77.2846,77.1678,77.1873,69933.0
2023-06-09 15:50:00,79.34,79.42,79.3,79.35,115542.0,77.197,77.2749,77.1581,77.2067,115542.0
2023-06-09 15:55:00,79.35,79.4,79.28,79.39,391025.0,77.2067,77.2554,77.1386,77.2457,391025.0
2023-06-12 09:30:00,79.67,79.87,79.47,79.59,70367.0,77.5181,77.7127,77.3235,77.4403,70367.0
2023-06-12 09:35:00,79.59,79.7,79.38,79.68,15417.0,77.4403,77.5473,77.2359,77.5278,15417.0
2023-06-12 09:40:00,79.67,79.74,79.5,79.52,27359.0,77.5181,77.5862,77.3527,77.3722,27359.0
2023-06-12 09:45:00,79.54,79.58,79.47,79.52,21794.0,77.3916,77.4305,77.3235,77.3722,21794.0
2023-06-12 09:50:00,79.52,79.63,79.52,79.62,21565.0,77.3722,77.4792,77.3722,77.4695,21565.0
2023-06-12 09:55:00,79.62,79.65,79.54,79.63,20334.0,77.4695,77.4986,77.3916,77.4792,20334.0
2023-06-12 10:00:00,79.64,79.65,79.52,79.53,42742.0,77.4889,77.4986,77.3722,77.3819,42742.0
2023-06-12 10:05:00,79.53,79.53,79.39,79.4,23939.0,77.3819,77.3819,77.2457,77.2554,23939.0
2023-06-12 10:10:00,79.39,79.48,79.34,79.48,21429.0,77.2457,77.3332,77.197,77.3332,21429.0
2023-06-12 10:15:00,79.49,79.56,79.45,79.51,91417.0,77.343,77.4111,77.304,77.3624,91417.0
2023-06-12 10:20:00,79.5,79.7,79.47,79.66,70678.0,77.3527,77.5473,77.3235,77.5084,70678.0
2023-06-12 10:25:00,79.68,79.69,79.57,79.59,27994.0,77.5278,77.5376,77.4208,77.4403,27994.0
2023-06-12 10:30:00,79.61,79.62,79.53,79.56,11361.0,77.4597,77.4695,77.3819,77.4111,11361.0
2023-06-12 10:35:00,79.59,79.71,79.58,79.68,19485.0,77.4403,77.557,77.4305,77.5278,19485.0
2023-06-12 10:40:00,79.68,79.71,79.64,79.67,15056.0,77.5278,77.557,77.4889,77.5181,15056.0
2023-06-12 10:45:00,79.68,79.7,79.65,79.67,16049.0,77.5278,77.5473,77.4986,77.5181,16049.0
2023-06-12 10:50:00,79.67,79.78,79.65,79.76,26966.0,77.5181,77.6251,77.4986,77.6057,26966.0
2023-06-12 10:55:00,79.76,79.83,79.67,79.67,52949.0,77.6057,77.6738,77.5181,77.5181,52949.0
2023-06-12 11:00:00,79.69,79.71,79.48,79.59,70618.0,77.5376,77.557,77.3332,77.4403,70618.0
2023-06-12 11:05:00,79.62,79.72,79.61,79.71,16539.0,77.4695,77.5668,77.4597,77.557,16539.0
2023-06-12 11:10:00,79.71,79.75,79.64,79.74,28597.0,77.557,77.5959,77.4889,77.5862,28597.0
2023-06-12 11:15:00,79.74,79.81,79.74,79.78,18392.0,77.5862,77.6543,77.5862,77.6251,18392.0
2023-06-12 11:20:00,79.78,79.86,79.76,79.86,14484.0,77.6251,77.703,77.6057,77.703,14484.0
2023-06-12 11:25:00,79.86,79.87,79.81,79.83,20819.0,77.703,77.7127,77.6543,77.6738,20819.0
2023-06-12 11:30:00,79.82,79.85,79.79,79.83,28020.0,77.6641,77.6932,77.6349,77.6738,28020.0
2023-06-12 11:35:00,79.82,79.84,79.77,79.81,12505.0,77.6641,77.6835,77.6154,77.6543,12505.0
2023-06-12 11:40:00,79.81,79.81,79.75,79.77,25038.0,77.6543,77.6543,77.5959,77.6154,25038.0
2023-06-12 11:45:00,79.77,79.79,79.72,79.73,16483.0,77.6154,77.6349,77.5668,77.5765,16483.0
2023-06-12 11:50:00,79.73,79.85,79.7,79.84,19177.0,77.5765,77.6932,77.5473,77.6835,19177.0
2023-06-12 11:55:00,79.84,79.88,79.83,79.85,28888.0,77.6835,77.7224,77.6738,77.6932,28888.0
2023-06-12 12:00:00,79.86,79.97,79.86,79.95,27762.0,77.703,77.81,77.703,77.7905,27762.0
2023-06-12 12:05:00,79.95,80.04,79.93,80.03,63379.0,77.7905,77.8781,77.7711,77.8684,63379.0
2023-06-12 12:10:00,80.03,80.06,79.95,79.98,18402.0,77.8684,77.8976,77.7905,77.8197,18402.0
2023-06-12 12:15:00,79.97,79.99,79.84,79.91,52723.0,77.81,77.8295,77.6835,77.7516,52723.0
2023-06-12 12:20:00,79.92,79.93,79.83,79.9,21811.0,77.7614,77.7711,77.6738,77.7419,21811.0
2023-06-12 12:25:00,79.88,79.9,79.85,79.85,12011.0,77.7224,77.7419,77.6932,77.6932,12011.0
2023-06-12 12:30:00,79.84,79.92,79.84,79.89,16293.0,77.6835,77.7614,77.6835,77.7322,16293.0
2023-06-12 12:35:00,79.88,79.97,79.88,79.97,11170.0,77.7224,77.81,77.7224,77.81,11170.0
2023-06-12 12:40:00,79.97,80.09,79.96,80.08,22643.0,77.81,77.9268,77.8003,77.917,22643.0
2023-06-12 12:45:00,80.08,80.1,80.05,80.09,20300.0,77.917,77.9365,77.8878,77.9268,20300.0
2023-06-12 12:50:00,80.09,80.18,80.08,80.17,24035.0,77.9268,78.0143,77.917,78.0046,24035.0
2023-06-12 12:55:00,80.17,80.24,80.16,80.23,19358.0,78.0046,78.0727,77.9949,78.063,19358.0
2023-06-12 13:00:00,80.24,80.24,80.07,80.17,47909.0,78.0727,78.0727,77.9073,78.0046,47909.0
2023-06-12 13:05:00,80.19,80.19,80.07,80.1,19831.0,78.0241,78.0241,77.9073,77.9365,19831.0
2023-06-12 13:10:00,80.09,80.21,80.09,80.21,16009.0,77.9268,78.0435,77.9268,78.0435,16009.0
2023-06-12 13:15:00,80.2,80.21,80.13,80.13,11557.0,78.0338,78.0435,77.9657,77.9657,11557.0
2023-06-12 13:20:00,80.13,80.14,80.06,80.07,16825.0,77.9657,77.9754,77.8976,77.9073,16825.0
2023-06-12 13:25:00,80.08,80.11,80.07,80.08,10318.0,77.917,77.9462,77.9073,77.917,10318.0
2023-06-12 13:30:00,80.08,80.08,79.99,80.01,13858.0,77.917,77.917,77.8295,77.8489,13858.0
2023-06-12 13:35:00,80.0,80.05,79.98,80.04,10770.0,77.8392,77.8878,77.8197,77.8781,10770.0
2023-06-12 13:40:00,80.04,80.09,80.02,80.09,17418.0,77.8781,77.9268,77.8587,77.9268,17418.0
2023-06-12 13:45:00,80.09,80.14,80.06,80.06,12545.0,77.9268,77.9754,77.8976,77.8976,12545.0
2023-06-12 13:50:00,80.07,80.12,80.04,80.09,17512.0,77.9073,77.956,77.8781,77.9268,17512.0
2023-06-12 13:55:00,80.09,80.1,79.98,80.0,21111.0,77.9268,77.9365,77.8197,77.8392,21111.0
2023-06-12 14:00:00,80.01,80.03,79.99,80.03,19528.0,77.8489,77.8684,77.8295,77.8684,19528.0
2023-06-12 14:05:00,80.04,80.07,80.04,80.05,12140.0,77.8781,77.9073,77.8781,77.8878,12140.0
2023-06-12 14:10:00,80.06,80.09,80.0,80.0,20244.0,77.8976,77.9268,77.8392,77.8392,20244.0
2023-06-12 14:15:00,80.0,80.01,79.91,79.92,14024.0,77.8392,77.8489,77.7516,77.7614,14024.0
2023-06-12 14:20:00,79.92,79.97,79.91,79.97,13745.0,77.7614,77.81,77.7516,77.81,13745.0
2023-06-12 14:25:00,79.97,80.0,79.94,79.98,16357.0,77.81,77.8392,77.7808,77.8197,16357.0
2023-06-12 14:30:00,79.98,80.01,79.94,79.97,15223.0,77.8197,77.8489,77.7808,77.81,15223.0
2023-06-12 14:35:00,79.98,80.02,79.97,80.02,10931.0,77.8197,77.8587,77.81,77.8587,10931.0
2023-06-12 14:40:00,80.02,80.02,79.96,79.97,17059.0,77.8587,77.8587,77.8003,77.81,17059.0
2023-06-12 14:45:00,79.96,79.99,79.94,79.99,14983.0,77.8003,77.8295,77.7808,77.8295,14983.0
2023-06-12 14:50:00,79.98,80.0,79.96,79.97,19027.0,77.8197,77.8392,77.8003,77.81,19027.0
2023-06-12 14:55:00,79.96,80.01,79.91,80.0,28537.0,77.8003,77.8489,77.7516,77.8392,28537.0
2023-06-12 15:00:00,80.0,80.09,79.98,80.09,33937.0,77.8392,77.9268,77.8197,77.9268,33937.0
2023-06-12 15:05:00,80.09,80.09,80.02,80.07,26155.0,77.9268,77.9268,77.8587,77.9073,26155.0
2023-06-12 15:10:00,80.07,80.14,80.05,80.11,35285.0,77.9073,77.9754,77.8878,77.9462,35285.0
2023-06-12 15:15:00,80.11,80.18,79.99,79.99,57859.0,77.9462,78.0143,77.8295,77.8295,57859.0
2023-06-12 15:20:00,79.99,80.01,79.93,80.01,25500.0,77.8295,77.8489,77.7711,77.8489,25500.0
2023-06-12 15:25:00,80.01,80.08,80.0,80.08,23214.0,77.8489,77.917,77.8392,77.917,23214.0
2023-06-12 15:30:00,80.08,80.09,79.97,80.01,49323.0,77.917,77.9268,77.81,77.8489,49323.0
2023-06-12 15:35:00,80.01,80.03,79.96,80.0,57258.0,77.8489,77.8684,77.8003,77.8392,57258.0
2023-06-12 15:40:00,80.0,80.09,79.96,80.04,54762.0,77.8392,77.9268,77.8003,77.8781,54762.0
2023-06-12 15:45:00,80.04,80.04,79.9,79.92,54668.0,77.8781,77.8781,77.7419,77.7614,54668.0
2023-06-12 15:50:00,79.93,79.95,79.82,79.91,82826.0,77.7711,77.7905,77.6641,77.7516,82826.0
2023-06-12 15:55:00,79.9,80.04,79.83,80.03,314972.0,77.7419,77.8781,77.6738,77.8684,314972.0
2023-06-13 09:30:00,80.7,80.91,80.57,80.84,176165.0,78.5203,78.7246,78.3938,78.6565,176165.0
2023-06-13 09:35:00,80.84,81.26,80.79,81.26,153300.0,78.6565,79.0652,78.6079,79.0652,153300.0
2023-06-13 09:40:00,81.27,81.61,81.16,81.61,104287.0,79.0749,79.4057,78.9679,79.4057,104287.0
2023-06-13 09:45:00,81.61,81.67,81.43,81.64,74375.0,79.4057,79.4641,79.2306,79.4349,74375.0
2023-06-13 09:50:00,81.63,81.65,81.33,81.36,72920.0,79.4252,79.4446,79.1333,79.1625,72920.0
2023-06-13 09:55:00,81.33,81.57,81.26,81.56,56938.0,79.1333,79.3668,79.0652,79.3571,56938.0
2023-06-13 10:00:00,81.57,81.57,81.34,81.45,69600.0,79.3668,79.3668,79.143,79.25,69600.0
2023-06-13 10:05:00,81.47,81.48,81.33,81.41,70950.0,79.2695,79.2792,79.1333,79.2111,70950.0
2023-06-13 10:10:00,81.41,81.47,81.31,81.41,74498.0,79.2111,79.2695,79.1138,79.2111,74498.0
2023-06-13 10:15:00,81.42,81.5,81.37,81.5,62345.0,79.2208,79.2987,79.1722,79.2987,62345.0
2023-06-13 10:20:00,81.51,81.57,81.41,81.43,73767.0,79.3084,79.3668,79.2111,79.2306,73767.0
2023-06-13 10:25:00,81.45,81.66,81.37,81.59,83373.0,79.25,79.4544,79.1722,79.3862,83373.0
2023-06-13 10:30:00,81.6,81.63,81.51,81.61,57294.0,79.396,79.4252,79.3084,79.4057,57294.0
2023-06-13 10:35:00,81.61,81.85,81.6,81.81,104105.0,79.4057,79.6392,79.396,79.6003,104105.0
2023-06-13 10:40:00,81.79,81.83,81.53,81.64,51373.0,79.5808,79.6198,79.3279,79.4349,51373.0
2023-06-13 10:45:00,81.64,81.76,81.61,81.76,40474.0,79.4349,79.5517,79.4057,79.5517,40474.0
2023-06-13 10:50:00,81.76,81.83,81.69,81.79,47304.0,79.5517,79.6198,79.4835,79.5808,47304.0
2023-06-13 10:55:00,81.79,81.79,81.58,81.62,45154.0,79.5808,79.5808,79.3765,79.4154,45154.0
2023-06-13 11:00:00,81.62,81.64,81.53,81.62,35199.0,79.4154,79.4349,79.3279,79.4154,35199.0
2023-06-13 11:05:00,81.62,81.63,81.54,81.58,29981.0,79.4154,79.4252,79.3376,79.3765,29981.0
2023-06-13 11:10:00,81.59,81.7,81.56,81.66,31806.0,79.3862,79.4933,79.3571,79.4544,31806.0
2023-06-13 11:15:00,81.67,81.77,81.66,81.68,26398.0,79.4641,79.5614,79.4544,79.4738,26398.0
2023-06-13 11:20:00,81.67,81.73,81.61,81.66,33314.0,79.4641,79.5225,79.4057,79.4544,33314.0
2023-06-13 11:25:00,81.65,81.69,81.61,81.66,26680.0,79.4446,79.4835,79.4057,79.4544,26680.0
2023-06-13 11:30:00,81.67,81.69,81.47,81.56,41503.0,79.4641,79.4835,79.2695,79.3571,41503.0
2023-06-13 11:35:00,81.57,81.64,81.5,81.61,40052.0,79.3668,79.4349,79.2987,79.4057,40052.0
2023-06-13 11:40:00,81.6,81.63,81.5,81.52,21371.0,79.396,79.4252,79.2987,79.3181,21371.0
2023-06-13 11:45:00,81.52,81.54,81.35,81.39,19840.0,79.3181,79.3376,79.1527,79.1916,19840.0
2023-06-13 11:50:00,81.4,81.4,81.31,81.33,15945.0,79.2014,79.2014,79.1138,79.1333,15945.0
2023-06-13 11:55:00,81.34,81.37,81.22,81.23,21214.0,79.143,79.1722,79.0262,79.036,21214.0
2023-06-13 12:00:00,81.22,81.25,81.07,81.07,20818.0,79.0262,79.0554,78.8803,78.8803,20818.0
2023-06-13 12:05:00,81.09,81.15,81.07,81.12,16529.0,78.8998,78.9581,78.8803,78.9289,16529.0
2023-06-13 12:10:00,81.11,81.2,81.11,81.15,17005.0,78.9192,79.0068,78.9192,78.9581,17005.0
2023-06-13 12:15:00,81.16,81.2,81.13,81.14,14472.0,78.9679,79.0068,78.9387,78.9484,14472.0
2023-06-13 12:20:00,81.15,81.2,81.09,81.19,19283.0,78.9581,79.0068,78.8998,78.997,19283.0
2023-06-13 12:25:00,81.18,81.19,81.07,81.08,17706.0,78.9873,78.997,78.8803,78.89,17706.0
2023-06-13 12:30:00,81.08,81.1,81.02,81.09,13259.0,78.89,78.9095,78.8316,78.8998,13259.0
2023-06-13 12:35:00,81.1,81.18,81.07,81.15,16999.0,78.9095,78.9873,78.8803,78.9581,16999.0
2023-06-13 12:40:00,81.16,81.17,81.07,81.1,13359.0,78.9679,78.9776,78.8803,78.9095,13359.0
2023-06-13 12:45:00,81.08,81.1,81.02,81.1,24289.0,78.89,78.9095,78.8316,78.9095,24289.0
2023-06-13 12:50:00,81.09,81.09,81.04,81.06,17452.0,78.8998,78.8998,78.8511,78.8706,17452.0
2023-06-13 12:55:00,81.05,81.14,81.0,81.12,14059.0,78.8608,78.9484,78.8122,78.9289,14059.0
2023-06-13 13:00:00,81.12,81.17,81.12,81.15,8258.0,78.9289,78.9776,78.9289,78.9581,8258.0
2023-06-13 13:05:00,81.15,81.21,81.12,81.17,15409.0,78.9581,79.0165,78.9289,78.9776,15409.0
2023-06-13 13:10:00,81.16,81.2,81.14,81.14,13975.0,78.9679,79.0068,78.9484,78.9484,13975.0
2023-06-13 13:15:00,81.15,81.17,81.13,81.15,11041.0,78.9581,78.9776,78.9387,78.9581,11041.0
2023-06-13 13:20:00,81.15,81.16,81.1,81.14,13139.0,78.9581,78.9679,78.9095,78.9484,13139.0
2023-06-13 13:25:00,81.14,81.18,81.11,81.18,11909.0,78.9484,78.9873,78.9192,78.9873,11909.0
2023-06-13 13:30:00,81.19,81.19,81.13,81.14,15086.0,78.997,78.997,78.9387,78.9484,15086.0
2023-06-13 13:35:00,81.15,81.15,81.0,81.0,15369.0,78.9581,78.9581,78.8122,78.8122,15369.0
2023-06-13 13:40:00,81.01,81.07,80.99,81.03,28996.0,78.8219,78.8803,78.8025,78.8414,28996.0
2023-06-13 13:45:00,81.04,81.11,81.03,81.09,15670.0,78.8511,78.9192,78.8414,78.8998,15670.0
2023-06-13 13:50:00,81.09,81.1,81.06,81.07,13602.0,78.8998,78.9095,78.8706,78.8803,13602.0
2023-06-13 13:55:00,81.08,81.08,80.99,81.03,19619.0,78.89,78.89,78.8025,78.8414,19619.0
2023-06-13 14:00:00,81.03,81.08,81.0,81.07,29347.0,78.8414,78.89,78.8122,78.8803,29347.0
2023-06-13 14:05:00,81.07,81.08,80.89,80.9,32941.0,78.8803,78.89,78.7052,78.7149,32941.0
2023-06-13 14:10:00,80.9,80.92,80.83,80.9,18853.0,78.7149,78.7343,78.6468,78.7149,18853.0
2023-06-13 14:15:00,80.9,80.97,80.88,80.95,15380.0,78.7149,78.783,78.6954,78.7635,15380.0
2023-06-13 14:20:00,80.96,80.96,80.9,80.91,12173.0,78.7733,78.7733,78.7149,78.7246,12173.0
2023-06-13 14:25:00,80.92,80.93,80.82,80.84,17528.0,78.7343,78.7441,78.637,78.6565,17528.0
2023-06-13 14:30:00,80.84,80.87,80.79,80.81,17760.0,78.6565,78.6857,78.6079,78.6273,17760.0
2023-06-13 14:35:00,80.81,80.86,80.74,80.86,66999.0,78.6273,78.676,78.5592,78.676,66999.0
2023-06-13 14:40:00,80.86,80.86,80.77,80.8,24117.0,78.676,78.676,78.5884,78.6176,24117.0
2023-06-13 14:45:00,80.8,80.86,80.77,80.84,17627.0,78.6176,78.676,78.5884,78.6565,17627.0
2023-06-13 14:50:00,80.83,80.85,80.8,80.81,16697.0,78.6468,78.6662,78.6176,78.6273,16697.0
2023-06-13 14:55:00,80.81,80.91,80.81,80.87,13645.0,78.6273,78.7246,78.6273,78.6857,13645.0
2023-06-13 15:00:00,80.88,80.94,80.85,80.94,18392.0,78.6954,78.7538,78.6662,78.7538,18392.0
2023-06-13 15:05:00,80.93,80.97,80.91,80.96,15508.0,78.7441,78.783,78.7246,78.7733,15508.0
2023-06-13 15:10:00,80.95,80.97,80.91,80.95,17573.0,78.7635,78.783,78.7246,78.7635,17573.0
2023-06-13 15:15:00,80.95,80.95,80.86,80.87,24192.0,78.7635,78.7635,78.676,78.6857,24192.0
2023-06-13 15:20:00,80.88,80.94,80.87,80.88,26787.0,78.6954,78.7538,78.6857,78.6954,26787.0
2023-06-13 15:25:00,80.88,80.9,80.85,80.86,28361.0,78.6954,78.7149,78.6662,78.676,28361.0
2023-06-13 15:30:00,80.87,80.89,80.85,80.87,28166.0,78.6857,78.7052,78.6662,78.6857,28166.0
2023-06-13 15:35:00,80.86,80.91,80.8,80.86,36427.0,78.676,78.7246,78.6176,78.676,36427.0
2023-06-13 15:40:00,80.86,80.89,80.82,80.82,55371.0,78.676,78.7052,78.637,78.637,55371.0
2023-06-13 15:45:00,80.82,80.83,80.77,80.81,50148.0,78.637,78.6468,78.5884,78.6273,50148.0
2023-06-13 15:50:00,80.81,80.91,80.78,80.9,107276.0,78.6273,78.7246,78.5981,78.7149,107276.0
2023-06-13 15:55:00,80.9,81.09,80.88,81.04,346930.0,78.7149,78.8998,78.6954,78.8511,346930.0
2023-06-14 09:30:00,80.86,80.92,80.48,80.88,104437.0,78.676,78.7343,78.3062,78.6954,104437.0
2023-06-14 09:35:00,80.85,80.87,80.69,80.82,41321.0,78.6662,78.6857,78.5106,78.637,41321.0
2023-06-14 09:40:00,80.82,80.82,80.63,80.8,41381.0,78.637,78.637,78.4522,78.6176,41381.0
2023-06-14 09:45:00,80.83,80.98,80.71,80.73,77835.0,78.6468,78.7927,78.53,78.5495,77835.0
2023-06-14 09:50:00,80.74,81.02,80.74,80.98,29454.0,78.5592,78.8316,78.5592,78.7927,29454.0
2023-06-14 09:55:00,80.97,81.05,80.89,81.02,28397.0,78.783,78.8608,78.7052,78.8316,28397.0
2023-06-14 10:00:00,81.02,81.02,80.87,80.87,23658.0,78.8316,78.8316,78.6857,78.6857,23658.0
2023-06-14 10:05:00,80.88,80.89,80.75,80.79,20310.0,78.6954,78.7052,78.5689,78.6079,20310.0
2023-06-14 10:10:00,80.79,80.79,80.59,80.59,20836.0,78.6079,78.6079,78.4133,78.4133,20836.0
2023-06-14 10:15:00,80.59,80.79,80.57,80.75,32572.0,78.4133,78.6079,78.3938,78.5689,32572.0
2023-06-14 10:20:00,80.75,80.81,80.7,80.73,45619.0,78.5689,78.6273,78.5203,78.5495,45619.0
2023-06-14 10:25:00,80.72,80.74,80.66,80.72,44907.0,78.5397,78.5592,78.4814,78.5397,44907.0
2023-06-14 10:30:00,80.73,80.79,80.71,80.76,24136.0,78.5495,78.6079,78.53,78.5787,24136.0
2023-06-14 10:35:00,80.76,80.81,80.72,80.81,20021.0,78.5787,78.6273,78.5397,78.6273,20021.0
2023-06-14 10:40:00,80.84,80.91,80.81,80.84,16043.0,78.6565,78.7246,78.6273,78.6565,16043.0
2023-06-14 10:45:00,80.85,80.89,80.83,80.88,18846.0,78.6662,78.7052,78.6468,78.6954,18846.0
2023-06-14 10:50:00,80.89,80.89,80.81,80.81,34522.0,78.7052,78.7052,78.6273,78.6273,34522.0
2023-06-14 10:55:00,80.8,80.81,80.71,80.78,17193.0,78.6176,78.6273,78.53,78.5981,17193.0
2023-06-14 11:00:00,80.79,80.87,80.77,80.84,20346.0,78.6079,78.6857,78.5884,78.6565,20346.0
2023-06-14 11:05:00,80.84,80.85,80.8,80.83,18246.0,78.6565,78.6662,78.6176,78.6468,18246.0
2023-06-14 11:10:00,80.83,80.92,80.82,80.92,22390.0,78.6468,78.7343,78.637,78.7343,22390.0
2023-06-14 11:15:00,80.92,80.95,80.83,80.85,28723.0,78.7343,78.7635,78.6468,78.6662,28723.0
2023-06-14 11:20:00,80.84,80.88,80.77,80.77,17198.0,78.6565,78.6954,78.5884,78.5884,17198.0
2023-06-14 11:25:00,80.77,80.8,80.71,80.73,11771.0,78.5884,78.6176,78.53,78.5495,11771.0
2023-06-14 11:30:00,80.72,80.72,80.61,80.63,13295.0,78.5397,78.5397,78.4327,78.4522,13295.0
2023-06-14 11:35:00,80.62,80.64,80.53,80.55,26288.0,78.4424,78.4619,78.3549,78.3743,26288.0
2023-06-14 11:40:00,80.56,80.61,80.51,80.57,23213.0,78.3841,78.4327,78.3354,78.3938,23213.0
2023-06-14 11:45:00,80.56,80.63,80.54,80.57,10906.0,78.3841,78.4522,78.3646,78.3938,10906.0
2023-06-14 11:50:00,80.56,80.74,80.56,80.7,18026.0,78.3841,78.5592,78.3841,78.5203,18026.0
2023-06-14 11:55:00,80.71,80.72,80.6,80.62,8464.0,78.53,78.5397,78.423,78.4424,8464.0
2023-06-14 12:00:00,80.61,80.61,80.54,80.6,14247.0,78.4327,78.4327,78.3646,78.423,14247.0
2023-06-14 12:05:00,80.61,80.62,80.56,80.57,6142.0,78.4327,78.4424,78.3841,78.3938,6142.0
2023-06-14 12:10:00,80.57,80.58,80.54,80.57,6975.0,78.3938,78.4035,78.3646,78.3938,6975.0
2023-06-14 12:15:00,80.57,80.62,80.56,80.62,10494.0,78.3938,78.4424,78.3841,78.4424,10494.0
2023-06-14 12:20:00,80.63,80.68,80.62,80.67,13271.0,78.4522,78.5008,78.4424,78.4911,13271.0
2023-06-14 12:25:00,80.66,80.69,80.63,80.65,12072.0,78.4814,78.5106,78.4522,78.4716,12072.0
2023-06-14 12:30:00,80.65,80.65,80.58,80.6,10837.0,78.4716,78.4716,78.4035,78.423,10837.0
2023-06-14 12:35:00,80.6,80.62,80.56,80.56,10074.0,78.423,78.4424,78.3841,78.3841,10074.0
2023-06-14 12:40:00,80.57,80.58,80.49,80.49,25449.0,78.3938,78.4035,78.316,78.316,25449.0
2023-06-14 12:45:00,80.5,80.55,80.49,80.52,14939.0,78.3257,78.3743,78.316,78.3451,14939.0
2023-06-14 12:50:00,80.53,80.58,80.47,80.47,13147.0,78.3549,78.4035,78.2965,78.2965,13147.0
2023-06-14 12:55:00,80.47,80.5,80.44,80.45,10990.0,78.2965,78.3257,78.2673,78.277,10990.0
2023-06-14 13:00:00,80.44,80.47,80.4,80.44,12905.0,78.2673,78.2965,78.2284,78.2673,12905.0
2023-06-14 13:05:00,80.43,80.49,80.42,80.47,24950.0,78.2576,78.316,78.2478,78.2965,24950.0
2023-06-14 13:10:00,80.46,80.48,80.4,80.4,9834.0,78.2868,78.3062,78.2284,78.2284,9834.0
2023-06-14 13:15:00,80.4,80.4,80.35,80.36,8589.0,78.2284,78.2284,78.1797,78.1895,8589.0
2023-06-14 13:20:00,80.36,80.41,80.33,80.41,9505.0,78.1895,78.2381,78.1603,78.2381,9505.0
2023-06-14 13:25:00,80.4,80.45,80.4,80.42,8927.0,78.2284,78.277,78.2284,78.2478,8927.0
2023-06-14 13:30:00,80.42,80.42,80.38,80.4,8110.0,78.2478,78.2478,78.2089,78.2284,8110.0
2023-06-14 13:35:00,80.39,80.43,80.38,80.42,14825.0,78.2187,78.2576,78.2089,78.2478,14825.0
2023-06-14 13:40:00,80.42,80.52,80.4,80.49,8457.0,78.2478,78.3451,78.2284,78.316,8457.0
2023-06-14 13:45:00,80.48,80.49,80.41,80.42,9285.0,78.3062,78.316,78.2381,78.2478,9285.0
2023-06-14 13:50:00,80.41,80.48,80.4,80.46,14555.0,78.2381,78.3062,78.2284,78.2868,14555.0
2023-06-14 13:55:00,80.46,80.47,80.36,80.36,8443.0,78.2868,78.2965,78.1895,78.1895,8443.0
2023-06-14 14:00:00,80.36,80.38,80.07,80.19,33821.0,78.1895,78.2089,77.9073,78.0241,33821.0
2023-06-14 14:05:00,80.16,80.18,79.94,80.05,31328.0,77.9949,78.0143,77.7808,77.8878,31328.0
2023-06-14 14:10:00,80.06,80.11,79.93,80.07,18756.0,77.8976,77.9462,77.7711,77.9073,18756.0
2023-06-14 14:15:00,80.06,80.11,80.0,80.04,23747.0,77.8976,77.9462,77.8392,77.8781,23747.0
2023-06-14 14:20:00,80.03,80.07,79.91,79.92,26014.0,77.8684,77.9073,77.7516,77.7614,26014.0
2023-06-14 14:25:00,79.9,80.07,79.86,80.06,19601.0,77.7419,77.9073,77.703,77.8976,19601.0
2023-06-14 14:30:00,80.06,80.08,79.95,80.02,65546.0,77.8976,77.917,77.7905,77.8587,65546.0
2023-06-14 14:35:00,80.03,80.07,79.97,80.0,51934.0,77.8684,77.9073,77.81,77.8392,51934.0
2023-06-14 14:40:00,80.02,80.17,80.0,80.09,55066.0,77.8587,78.0046,77.8392,77.9268,55066.0
2023-06-14 14:45:00,80.11,80.13,79.95,80.08,78863.0,77.9462,77.9657,77.7905,77.917,78863.0
2023-06-14 14:50:00,80.08,80.09,79.95,80.02,30445.0,77.917,77.9268,77.7905,77.8587,30445.0
2023-06-14 14:55:00,80.03,80.03,79.93,79.94,26362.0,77.8684,77.8684,77.7711,77.7808,26362.0
2023-06-14 15:00:00,79.95,80.12,79.95,80.09,19003.0,77.7905,77.956,77.7905,77.9268,19003.0
2023-06-14 15:05:00,80.08,80.28,80.05,80.19,27637.0,77.917,78.1116,77.8878,78.0241,27637.0
2023-06-14 15:10:00,80.19,80.21,80.0,80.02,33196.0,78.0241,78.0435,77.8392,77.8587,33196.0
2023-06-14 15:15:00,80.0,80.01,79.91,79.98,21376.0,77.8392,77.8489,77.7516,77.8197,21376.0
2023-06-14 15:20:00,79.97,80.09,79.94,80.02,91469.0,77.81,77.9268,77.7808,77.8587,91469.0
2023-06-14 15:25:00,80.02,80.03,79.92,79.93,60035.0,77.8587,77.8684,77.7614,77.7711,60035.0
2023-06-14 15:30:00,79.93,80.0,79.89,79.92,73890.0,77.7711,77.8392,77.7322,77.7614,73890.0
2023-06-14 15:35:00,79.93,79.95,79.87,79.89,74828.0,77.7711,77.7905,77.7127,77.7322,74828.0
2023-06-14 15:40:00,79.91,79.94,79.83,79.84,68477.0,77.7516,77.7808,77.6738,77.6835,68477.0
2023-06-14 15:45:00,79.85,79.86,79.67,79.73,102969.0,77.6932,77.703,77.5181,77.5765,102969.0
2023-06-14 15:50:00,79.73,79.85,79.62,79.82,148103.0,77.5765,77.6932,77.4695,77.6641,148103.0
2023-06-14 15:55:00,79.82,79.91,79.78,79.9,281711.0,77.6641,77.7516,77.6251,77.7419,281711.0
2023-06-15 09:30:00,79.96,80.17,79.95,80.06,84368.0,77.8003,78.0046,77.7905,77.8976,84368.0
2023-06-15 09:35:00,80.05,80.07,79.86,80.01,26509.0,77.8878,77.9073,77.703,77.8489,26509.0
2023-06-15 09:40:00,80.02,80.12,80.02,80.12,25006.0,77.8587,77.956,77.8587,77.956,25006.0
2023-06-15 09:45:00,80.12,80.3,80.11,80.28,61186.0,77.956,78.1311,77.9462,78.1116,61186.0
2023-06-15 09:50:00,80.32,80.33,80.16,80.16,29250.0,78.1505,78.1603,77.9949,77.9949,29250.0
2023-06-15 09:55:00,80.14,80.26,80.14,80.25,12759.0,77.9754,78.0922,77.9754,78.0824,12759.0
2023-06-15 10:00:00,80.26,80.37,80.24,80.27,31548.0,78.0922,78.1992,78.0727,78.1019,31548.0
2023-06-15 10:05:00,80.25,80.32,80.19,80.29,16141.0,78.0824,78.1505,78.0241,78.1214,16141.0
2023-06-15 10:10:00,80.29,80.37,80.26,80.35,18758.0,78.1214,78.1992,78.0922,78.1797,18758.0
2023-06-15 10:15:00,80.34,80.34,80.18,80.19,13047.0,78.17,78.17,78.0143,78.0241,13047.0
2023-06-15 10:20:00,80.19,80.29,80.16,80.27,8299.0,78.0241,78.1214,77.9949,78.1019,8299.0
2023-06-15 10:25:00,80.27,80.3,80.24,80.26,20815.0,78.1019,78.1311,78.0727,78.0922,20815.0
2023-06-15 10:30:00,80.26,80.26,80.12,80.13,20134.0,78.0922,78.0922,77.956,77.9657,20134.0
2023-06-15 10:35:00,80.14,80.14,80.02,80.04,13209.0,77.9754,77.9754,77.8587,77.8781,13209.0
2023-06-15 10:40:00,80.03,80.17,80.01,80.15,10716.0,77.8684,78.0046,77.8489,77.9851,10716.0
2023-06-15 10:45:00,80.15,80.25,80.14,80.2,15570.0,77.9851,78.0824,77.9754,78.0338,15570.0
2023-06-15 10:50:00,80.2,80.2,80.05,80.09,15160.0,78.0338,78.0338,77.8878,77.9268,15160.0
2023-06-15 10:55:00,80.09,80.15,80.06,80.13,13302.0,77.9268,77.9851,77.8976,77.9657,13302.0
2023-06-15 11:00:00,80.15,80.27,80.14,80.27,19583.0,77.9851,78.1019,77.9754,78.1019,19583.0
2023-06-15 11:05:00,80.27,80.27,80.15,80.19,18859.0,78.1019,78.1019,77.9851,78.0241,18859.0
2023-06-15 11:10:00,80.2,80.29,80.2,80.22,20381.0,78.0338,78.1214,78.0338,78.0532,20381.0
2023-06-15 11:15:00,80.22,80.28,80.15,80.17,15377.0,78.0532,78.1116,77.9851,78.0046,15377.0
2023-06-15 11:20:00,80.17,80.23,80.17,80.22,13829.0,78.0046,78.063,78.0046,78.0532,13829.0
2023-06-15 11:25:00,80.22,80.31,80.21,80.3,37977.0,78.0532,78.1408,78.0435,78.1311,37977.0
2023-06-15 11:30:00,80.3,80.3,80.18,80.21,29665.0,78.1311,78.1311,78.0143,78.0435,29665.0
2023-06-15 11:35:00,80.21,80.26,80.2,80.24,12464.0,78.0435,78.0922,78.0338,78.0727,12464.0
2023-06-15 11:40:00,80.24,80.38,80.24,80.34,41156.0,78.0727,78.2089,78.0727,78.17,41156.0
2023-06-15 11:45:00,80.34,80.39,80.23,80.28,21365.0,78.17,78.2187,78.063,78.1116,21365.0
2023-06-15 11:50:00,80.27,80.38,80.25,80.35,28976.0,78.1019,78.2089,78.0824,78.1797,28976.0
2023-06-15 11:55:00,80.35,80.41,80.34,80.35,14399.0,78.1797,78.2381,78.17,78.1797,14399.0
2023-06-15 12:00:00,80.36,80.42,80.34,80.4,14254.0,78.1895,78.2478,78.17,78.2284,14254.0
2023-06-15 12:05:00,80.39,80.39,80.34,80.38,14693.0,78.2187,78.2187,78.17,78.2089,14693.0
2023-06-15 12:10:00,80.38,80.38,80.3,80.31,13618.0,78.2089,78.2089,78.1311,78.1408,13618.0
2023-06-15 12:15:00,80.3,80.43,80.29,80.43,284153.0,78.1311,78.2576,78.1214,78.2576,284153.0
2023-06-15 12:20:00,80.42,80.56,80.4,80.56,56672.0,78.2478,78.3841,78.2284,78.3841,56672.0
2023-06-15 12:25:00,80.56,80.66,80.56,80.64,36269.0,78.3841,78.4814,78.3841,78.4619,36269.0
2023-06-15 12:30:00,80.64,80.64,80.53,80.54,14009.0,78.4619,78.4619,78.3549,78.3646,14009.0
2023-06-15 12:35:00,80.53,80.53,80.47,80.48,44061.0,78.3549,78.3549,78.2965,78.3062,44061.0
2023-06-15 12:40:00,80.48,80.65,80.48,80.6,84275.0,78.3062,78.4716,78.3062,78.423,84275.0
2023-06-15 12:45:00,80.6,80.68,80.58,80.66,12622.0,78.423,78.5008,78.4035,78.4814,12622.0
2023-06-15 12:50:00,80.66,80.7,80.64,80.67,15406.0,78.4814,78.5203,78.4619,78.4911,15406.0
2023-06-15 12:55:00,80.66,80.75,80.65,80.7,16984.0,78.4814,78.5689,78.4716,78.5203,16984.0
2023-06-15 13:00:00,80.71,80.74,80.62,80.62,16090.0,78.53,78.5592,78.4424,78.4424,16090.0
2023-06-15 13:05:00,80.62,80.67,80.6,80.67,12515.0,78.4424,78.4911,78.423,78.4911,12515.0
2023-06-15 13:10:00,80.66,80.74,80.65,80.7,15905.0,78.4814,78.5592,78.4716,78.5203,15905.0
2023-06-15 13:15:00,80.7,80.7,80.62,80.67,13882.0,78.5203,78.5203,78.4424,78.4911,13882.0
2023-06-15 13:20:00,80.66,80.77,80.66,80.75,15111.0,78.4814,78.5884,78.4814,78.5689,15111.0
2023-06-15 13:25:00,80.76,80.78,80.71,80.77,14730.0,78.5787,78.5981,78.53,78.5884,14730.0
2023-06-15 13:30:00,80.77,80.81,80.76,80.79,16147.0,78.5884,78.6273,78.5787,78.6079,16147.0
2023-06-15 13:35:00,80.78,80.85,80.77,80.85,24811.0,78.5981,78.6662,78.5884,78.6662,24811.0
2023-06-15 13:40:00,80.84,80.91,80.82,80.9,31469.0,78.6565,78.7246,78.637,78.7149,31469.0
2023-06-15 13:45:00,80.91,80.95,80.86,80.88,25431.0,78.7246,78.7635,78.676,78.6954,25431.0
2023-06-15 13:50:00,80.87,80.96,80.87,80.95,14099.0,78.6857,78.7733,78.6857,78.7635,14099.0
2023-06-15 13:55:00,80.95,81.03,80.95,80.99,20940.0,78.7635,78.8414,78.7635,78.8025,20940.0
2023-06-15 14:00:00,80.99,81.05,80.94,80.96,25895.0,78.8025,78.8608,78.7538,78.7733,25895.0
2023-06-15 14:05:00,80.96,80.96,80.86,80.89,16163.0,78.7733,78.7733,78.676,78.7052,16163.0
2023-06-15 14:10:00,80.88,80.96,80.87,80.92,20743.0,78.6954,78.7733,78.6857,78.7343,20743.0
2023-06-15 14:15:00,80.92,80.99,80.91,80.99,14519.0,78.7343,78.8025,78.7246,78.8025,14519.0
2023-06-15 14:20:00,81.0,81.1,80.99,81.1,19925.0,78.8122,78.9095,78.8025,78.9095,19925.0
2023-06-15 14:25:00,81.11,81.2,81.09,81.17,19060.0,78.9192,79.0068,78.8998,78.9776,19060.0
2023-06-15 14:30:00,81.17,81.25,81.16,81.25,22201.0,78.9776,79.0554,78.9679,79.0554,22201.0
2023-06-15 14:35:00,81.25,81.28,81.23,81.25,23398.0,79.0554,79.0846,79.036,79.0554,23398.0
2023-06-15 14:40:00,81.26,81.4,81.25,81.37,32801.0,79.0652,79.2014,79.0554,79.1722,32801.0
2023-06-15 14:45:00,81.38,81.39,81.33,81.39,27230.0,79.1819,79.1916,79.1333,79.1916,27230.0
2023-06-15 14:50:00,81.39,81.47,81.34,81.47,28300.0,79.1916,79.2695,79.143,79.2695,28300.0
2023-06-15 14:55:00,81.47,81.54,81.43,81.49,24603.0,79.2695,79.3376,79.2306,79.2889,24603.0
2023-06-15 15:00:00,81.5,81.53,81.39,81.39,24411.0,79.2987,79.3279,79.1916,79.1916,24411.0
2023-06-15 15:05:00,81.4,81.48,81.39,81.48,22149.0,79.2014,79.2792,79.1916,79.2792,22149.0
2023-06-15 15:10:00,81.48,81.49,81.42,81.49,23922.0,79.2792,79.2889,79.2208,79.2889,23922.0
2023-06-15 15:15:00,81.49,81.56,81.43,81.48,33424.0,79.2889,79.3571,79.2306,79.2792,33424.0
2023-06-15 15:20:00,81.48,81.49,81.41,81.44,40175.0,79.2792,79.2889,79.2111,79.2403,40175.0
2023-06-15 15:25:00,81.46,81.53,81.42,81.53,42272.0,79.2598,79.3279,79.2208,79.3279,42272.0
2023-06-15 15:30:00,81.53,81.55,81.49,81.53,42085.0,79.3279,79.3473,79.2889,79.3279,42085.0
2023-06-15 15:35:00,81.52,81.55,81.42,81.45,41638.0,79.3181,79.3473,79.2208,79.25,41638.0
2023-06-15 15:40:00,81.44,81.44,81.36,81.41,61105.0,79.2403,79.2403,79.1625,79.2111,61105.0
2023-06-15 15:45:00,81.4,81.54,81.4,81.54,68768.0,79.2014,79.3376,79.2014,79.3376,68768.0
2023-06-15 15:50:00,81.54,81.59,81.47,81.47,116553.0,79.3376,79.3862,79.2695,79.2695,116553.0
2023-06-15 15:55:00,81.48,81.51,81.4,81.51,308963.0,79.2792,79.3084,79.2014,79.3084,308963.0
2023-06-16 09:30:00,82.0,82.17,81.82,82.04,1189628.0,79.7852,79.9506,79.61,79.8241,1189628.0
2023-06-16 09:35:00,82.06,82.07,81.1,81.35,34668.0,79.8436,79.8533,78.9095,79.1527,34668.0
2023-06-16 09:40:00,81.35,81.58,81.3,81.57,16384.0,79.1527,79.3765,79.1041,79.3668,16384.0
2023-06-16 09:45:00,81.55,81.61,81.3,81.33,19089.0,79.3473,79.4057,79.1041,79.1333,19089.0
2023-06-16 09:50:00,81.36,81.42,81.24,81.32,15119.0,79.1625,79.2208,79.0457,79.1235,15119.0
2023-06-16 09:55:00,81.32,81.48,81.32,81.48,19254.0,79.1235,79.2792,79.1235,79.2792,19254.0
2023-06-16 10:00:00,81.5,81.56,81.26,81.39,24663.0,79.2987,79.3571,79.0652,79.1916,24663.0
2023-06-16 10:05:00,81.39,81.51,81.39,81.44,12706.0,79.1916,79.3084,79.1916,79.2403,12706.0
2023-06-16 10:10:00,81.47,81.51,81.34,81.35,14854.0,79.2695,79.3084,79.143,79.1527,14854.0
2023-06-16 10:15:00,81.37,81.46,81.37,81.44,9841.0,79.1722,79.2598,79.1722,79.2403,9841.0
2023-06-16 10:20:00,81.43,81.59,81.43,81.57,15038.0,79.2306,79.3862,79.2306,79.3668,15038.0
2023-06-16 10:25:00,81.58,81.64,81.52,81.62,11888.0,79.3765,79.4349,79.3181,79.4154,11888.0
2023-06-16 10:30:00,81.61,81.63,81.53,81.59,14371.0,79.4057,79.4252,79.3279,79.3862,14371.0
2023-06-16 10:35:00,81.59,81.59,81.5,81.58,21734.0,79.3862,79.3862,79.2987,79.3765,21734.0
2023-06-16 10:40:00,81.56,81.57,81.44,81.5,21930.0,79.3571,79.3668,79.2403,79.2987,21930.0
2023-06-16 10:45:00,81.5,81.57,81.48,81.53,18835.0,79.2987,79.3668,79.2792,79.3279,18835.0
2023-06-16 10:50:00,81.53,81.73,81.53,81.66,19752.0,79.3279,79.5225,79.3279,79.4544,19752.0
2023-06-16 10:55:00,81.65,81.65,81.56,81.58,22153.0,79.4446,79.4446,79.3571,79.3765,22153.0
2023-06-16 11:00:00,81.57,81.57,81.47,81.54,12817.0,79.3668,79.3668,79.2695,79.3376,12817.0
2023-06-16 11:05:00,81.53,81.53,81.46,81.49,24350.0,79.3279,79.3279,79.2598,79.2889,24350.0
2023-06-16 11:10:00,81.47,81.6,81.47,81.58,14878.0,79.2695,79.396,79.2695,79.3765,14878.0
2023-06-16 11:15:00,81.58,81.6,81.56,81.59,9987.0,79.3765,79.396,79.3571,79.3862,9987.0
2023-06-16 11:20:00,81.57,81.59,81.49,81.53,11757.0,79.3668,79.3862,79.2889,79.3279,11757.0
2023-06-16 11:25:00,81.52,81.57,81.41,81.47,12666.0,79.3181,79.3668,79.2111,79.2695,12666.0
2023-06-16 11:30:00,81.46,81.47,81.28,81.29,47855.0,79.2598,79.2695,79.0846,79.0943,47855.0
2023-06-16 11:35:00,81.29,81.31,81.22,81.25,11857.0,79.0943,79.1138,79.0262,79.0554,11857.0
2023-06-16 11:40:00,81.26,81.37,81.26,81.33,15818.0,79.0652,79.1722,79.0652,79.1333,15818.0
2023-06-16 11:45:00,81.34,81.45,81.33,81.45,10589.0,79.143,79.25,79.1333,79.25,10589.0
2023-06-16 11:50:00,81.45,81.49,81.41,81.49,12836.0,79.25,79.2889,79.2111,79.2889,12836.0
2023-06-16 11:55:00,81.5,81.56,81.47,81.55,18390.0,79.2987,79.3571,79.2695,79.3473,18390.0
2023-06-16 12:00:00,81.55,81.57,81.52,81.55,15155.0,79.3473,79.3668,79.3181,79.3473,15155.0
2023-06-16 12:05:00,81.55,81.62,81.46,81.47,18676.0,79.3473,79.4154,79.2598,79.2695,18676.0
2023-06-16 12:10:00,81.48,81.48,81.43,81.43,10232.0,79.2792,79.2792,79.2306,79.2306,10232.0
2023-06-16 12:15:00,81.45,81.52,81.42,81.51,11687.0,79.25,79.3181,79.2208,79.3084,11687.0
2023-06-16 12:20:00,81.51,81.56,81.46,81.56,13798.0,79.3084,79.3571,79.2598,79.3571,13798.0
2023-06-16 12:25:00,81.55,81.57,81.49,81.56,10118.0,79.3473,79.3668,79.2889,79.3571,10118.0
2023-06-16 12:30:00,81.56,81.58,81.54,81.55,20951.0,79.3571,79.3765,79.3376,79.3473,20951.0
2023-06-16 12:35:00,81.56,81.56,81.39,81.42,31071.0,79.3571,79.3571,79.1916,79.2208,31071.0
2023-06-16 12:40:00,81.42,81.44,81.38,81.39,13542.0,79.2208,79.2403,79.1819,79.1916,13542.0
2023-06-16 12:45:00,81.39,81.41,81.35,81.38,20510.0,79.1916,79.2111,79.1527,79.1819,20510.0
2023-06-16 12:50:00,81.38,81.42,81.35,81.37,20580.0,79.1819,79.2208,79.1527,79.1722,20580.0
2023-06-16 12:55:00,81.37,81.37,81.29,81.3,7232.0,79.1722,79.1722,79.0943,79.1041,7232.0
2023-06-16 13:00:00,81.3,81.3,81.21,81.27,57192.0,79.1041,79.1041,79.0165,79.0749,57192.0
2023-06-16 13:05:00,81.27,81.27,81.05,81.09,49480.0,79.0749,79.0749,78.8608,78.8998,49480.0
2023-06-16 13:10:00,81.08,81.14,81.01,81.12,43330.0,78.89,78.9484,78.8219,78.9289,43330.0
2023-06-16 13:15:00,81.12,81.15,81.06,81.08,37992.0,78.9289,78.9581,78.8706,78.89,37992.0
2023-06-16 13:20:00,81.09,81.14,81.08,81.13,14806.0,78.8998,78.9484,78.89,78.9387,14806.0
2023-06-16 13:25:00,81.13,81.19,81.06,81.09,22119.0,78.9387,78.997,78.8706,78.8998,22119.0
2023-06-16 13:30:00,81.09,81.15,81.06,81.12,29746.0,78.8998,78.9581,78.8706,78.9289,29746.0
2023-06-16 13:35:00,81.12,81.14,81.08,81.13,10968.0,78.9289,78.9484,78.89,78.9387,10968.0
2023-06-16 13:40:00,81.13,81.15,81.08,81.13,12608.0,78.9387,78.9581,78.89,78.9387,12608.0
2023-06-16 13:45:00,81.14,81.14,81.06,81.06,15033.0,78.9484,78.9484,78.8706,78.8706,15033.0
2023-06-16 13:50:00,81.07,81.1,81.04,81.1,11811.0,78.8803,78.9095,78.8511,78.9095,11811.0
2023-06-16 13:55:00,81.09,81.16,81.08,81.16,11261.0,78.8998,78.9679,78.89,78.9679,11261.0
2023-06-16 14:00:00,81.17,81.2,81.05,81.13,48670.0,78.9776,79.0068,78.8608,78.9387,48670.0
2023-06-16 14:05:00,81.17,81.28,81.14,81.18,45039.0,78.9776,79.0846,78.9484,78.9873,45039.0
2023-06-16 14:10:00,81.17,81.26,81.17,81.26,18889.0,78.9776,79.0652,78.9776,79.0652,18889.0
2023-06-16 14:15:00,81.28,81.29,81.21,81.23,16336.0,79.0846,79.0943,79.0165,79.036,16336.0
2023-06-16 14:20:00,81.23,81.24,81.16,81.17,16044.0,79.036,79.0457,78.9679,78.9776,16044.0
2023-06-16 14:25:00,81.17,81.23,81.17,81.2,8286.0,78.9776,79.036,78.9776,79.0068,8286.0
2023-06-16 14:30:00,81.2,81.22,81.15,81.16,17307.0,79.0068,79.0262,78.9581,78.9679,17307.0
2023-06-16 14:35:00,81.16,81.18,81.1,81.13,17518.0,78.9679,78.9873,78.9095,78.9387,17518.0
2023-06-16 14:40:00,81.13,81.14,81.1,81.11,13098.0,78.9387,78.9484,78.9095,78.9192,13098.0
2023-06-16 14:45:00,81.11,81.16,81.08,81.15,11884.0,78.9192,78.9679,78.89,78.9581,11884.0
2023-06-16 14:50:00,81.13,81.21,81.1,81.11,14264.0,78.9387,79.0165,78.9095,78.9192,14264.0
2023-06-16 14:55:00,81.13,81.15,81.1,81.11,12423.0,78.9387,78.9581,78.9095,78.9192,12423.0
2023-06-16 15:00:00,81.13,81.15,81.02,81.09,12569.0,78.9387,78.9581,78.8316,78.8998,12569.0
2023-06-16 15:05:00,81.09,81.1,80.98,81.03,14506.0,78.8998,78.9095,78.7927,78.8414,14506.0
2023-06-16 15:10:00,81.03,81.03,80.95,80.95,16757.0,78.8414,78.8414,78.7635,78.7635,16757.0
2023-06-16 15:15:00,80.95,81.01,80.94,81.01,18519.0,78.7635,78.8219,78.7538,78.8219,18519.0
2023-06-16 15:20:00,81.01,81.12,81.01,81.11,31279.0,78.8219,78.9289,78.8219,78.9192,31279.0
2023-06-16 15:25:00,81.11,81.11,81.01,81.04,28243.0,78.9192,78.9192,78.8219,78.8511,28243.0
2023-06-16 15:30:00,81.04,81.11,81.03,81.11,39670.0,78.8511,78.9192,78.8414,78.9192,39670.0
2023-06-16 15:35:00,81.11,81.23,81.11,81.22,53388.0,78.9192,79.036,78.9192,79.0262,53388.0
2023-06-16 15:40:00,81.21,81.24,81.11,81.11,62445.0,79.0165,79.0457,78.9192,78.9192,62445.0
2023-06-16 15:45:00,81.11,81.23,81.09,81.21,87702.0,78.9192,79.036,78.8998,79.0165,87702.0
2023-06-16 15:50:00,81.21,81.47,81.08,81.33,343383.0,79.0165,79.2695,78.89,79.1333,343383.0
2023-06-16 15:55:00,81.33,81.34,81.17,81.27,379005.0,79.1333,79.143,78.9776,79.0749,379005.0
2023-06-20 09:30:00,80.93,81.29,80.8,81.2,90553.0,78.7441,79.0943,78.6176,79.0068,90553.0
2023-06-20 09:35:00,81.26,81.31,81.09,81.13,24102.0,79.0652,79.1138,78.8998,78.9387,24102.0
2023-06-20 09:40:00,81.13,81.23,81.03,81.1,32438.0,78.9387,79.036,78.8414,78.9095,32438.0
2023-06-20 09:45:00,81.1,81.17,80.97,81.08,20972.0,78.9095,78.9776,78.783,78.89,20972.0
2023-06-20 09:50:00,81.09,81.21,81.02,81.08,14184.0,78.8998,79.0165,78.8316,78.89,14184.0
2023-06-20 09:55:00,81.09,81.19,81.08,81.14,29153.0,78.8998,78.997,78.89,78.9484,29153.0
2023-06-20 10:00:00,81.16,81.16,80.85,80.85,22541.0,78.9679,78.9679,78.6662,78.6662,22541.0
2023-06-20 10:05:00,80.84,81.01,80.81,81.0,17044.0,78.6565,78.8219,78.6273,78.8122,17044.0
2023-06-20 10:10:00,80.99,81.15,80.96,81.15,14800.0,78.8025,78.9581,78.7733,78.9581,14800.0
2023-06-20 10:15:00,81.16,81.29,81.11,81.16,37757.0,78.9679,79.0943,78.9192,78.9679,37757.0
2023-06-20 10:20:00,81.17,81.18,80.98,81.15,18618.0,78.9776,78.9873,78.7927,78.9581,18618.0
2023-06-20 10:25:00,81.15,81.16,81.03,81.14,17863.0,78.9581,78.9679,78.8414,78.9484,17863.0
2023-06-20 10:30:00,81.13,81.25,81.1,81.15,23574.0,78.9387,79.0554,78.9095,78.9581,23574.0
2023-06-20 10:35:00,81.15,81.19,81.1,81.17,19537.0,78.9581,78.997,78.9095,78.9776,19537.0
2023-06-20 10:40:00,81.17,81.34,81.17,81.34,17245.0,78.9776,79.143,78.9776,79.143,17245.0
2023-06-20 10:45:00,81.36,81.44,81.3,81.36,32869.0,79.1625,79.2403,79.1041,79.1625,32869.0
2023-06-20 10:50:00,81.35,81.36,81.22,81.24,27090.0,79.1527,79.1625,79.0262,79.0457,27090.0
2023-06-20 10:55:00,81.23,81.28,81.13,81.19,26915.0,79.036,79.0846,78.9387,78.997,26915.0
2023-06-20 11:00:00,81.21,81.35,81.2,81.23,16973.0,79.0165,79.1527,79.0068,79.036,16973.0
2023-06-20 11:05:00,81.24,81.28,81.2,81.25,13388.0,79.0457,79.0846,79.0068,79.0554,13388.0
2023-06-20 11:10:00,81.25,81.3,81.22,81.26,21357.0,79.0554,79.1041,79.0262,79.0652,21357.0
2023-06-20 11:15:00,81.25,81.29,81.2,81.28,16166.0,79.0554,79.0943,79.0068,79.0846,16166.0
2023-06-20 11:20:00,81.28,81.32,81.28,81.31,11766.0,79.0846,79.1235,79.0846,79.1138,11766.0
2023-06-20 11:25:00,81.31,81.33,81.16,81.17,14394.0,79.1138,79.1333,78.9679,78.9776,14394.0
2023-06-20 11:30:00,81.19,81.28,81.18,81.25,16138.0,78.997,79.0846,78.9873,79.0554,16138.0
2023-06-20 11:35:00,81.27,81.33,81.22,81.26,17255.0,79.0749,79.1333,79.0262,79.0652,17255.0
2023-06-20 11:40:00,81.28,81.3,81.2,81.21,18100.0,79.0846,79.1041,79.0068,79.0165,18100.0
2023-06-20 11:45:00,81.19,81.22,81.15,81.21,30531.0,78.997,79.0262,78.9581,79.0165,30531.0
2023-06-20 11:50:00,81.2,81.28,81.2,81.25,15859.0,79.0068,79.0846,79.0068,79.0554,15859.0
2023-06-20 11:55:00,81.26,81.39,81.25,81.31,18383.0,79.0652,79.1916,79.0554,79.1138,18383.0
2023-06-20 12:00:00,81.32,81.37,81.24,81.24,11414.0,79.1235,79.1722,79.0457,79.0457,11414.0
2023-06-20 12:05:00,81.24,81.31,81.24,81.29,11567.0,79.0457,79.1138,79.0457,79.0943,11567.0
2023-06-20 12:10:00,81.28,81.31,81.23,81.26,14876.0,79.0846,79.1138,79.036,79.0652,14876.0
2023-06-20 12:15:00,81.25,81.28,81.21,81.26,16448.0,79.0554,79.0846,79.0165,79.0652,16448.0
2023-06-20 12:20:00,81.27,81.37,81.26,81.37,15554.0,79.0749,79.1722,79.0652,79.1722,15554.0
2023-06-20 12:25:00,81.37,81.41,81.35,81.36,22608.0,79.1722,79.2111,79.1527,79.1625,22608.0
2023-06-20 12:30:00,81.35,81.38,81.3,81.34,23090.0,79.1527,79.1819,79.1041,79.143,23090.0
2023-06-20 12:35:00,81.34,81.36,81.3,81.3,16985.0,79.143,79.1625,79.1041,79.1041,16985.0
2023-06-20 12:40:00,81.31,81.46,81.3,81.44,42438.0,79.1138,79.2598,79.1041,79.2403,42438.0
2023-06-20 12:45:00,81.45,81.49,81.41,81.46,15752.0,79.25,79.2889,79.2111,79.2598,15752.0
2023-06-20 12:50:00,81.47,81.49,81.4,81.43,17505.0,79.2695,79.2889,79.2014,79.2306,17505.0
2023-06-20 12:55:00,81.44,81.49,81.42,81.49,56633.0,79.2403,79.2889,79.2208,79.2889,56633.0
2023-06-20 13:00:00,81.49,81.51,81.45,81.51,13398.0,79.2889,79.3084,79.25,79.3084,13398.0
2023-06-20 13:05:00,81.51,81.51,81.45,81.48,29168.0,79.3084,79.3084,79.25,79.2792,29168.0
2023-06-20 13:10:00,81.49,81.49,81.41,81.41,21337.0,79.2889,79.2889,79.2111,79.2111,21337.0
2023-06-20 13:15:00,81.43,81.47,81.36,81.41,16618.0,79.2306,79.2695,79.1625,79.2111,16618.0
2023-06-20 13:20:00,81.42,81.44,81.36,81.37,13793.0,79.2208,79.2403,79.1625,79.1722,13793.0
2023-06-20 13:25:00,81.38,81.38,81.29,81.34,24841.0,79.1819,79.1819,79.0943,79.143,24841.0
2023-06-20 13:30:00,81.34,81.35,81.28,81.29,47851.0,79.143,79.1527,79.0846,79.0943,47851.0
2023-06-20 13:35:00,81.29,81.31,81.27,81.29,10052.0,79.0943,79.1138,79.0749,79.0943,10052.0
2023-06-20 13:40:00,81.29,81.34,81.29,81.33,23877.0,79.0943,79.143,79.0943,79.1333,23877.0
2023-06-20 13:45:00,81.33,81.33,81.27,81.3,89069.0,79.1333,79.1333,79.0749,79.1041,89069.0
2023-06-20 13:50:00,81.31,81.31,81.26,81.3,27684.0,79.1138,79.1138,79.0652,79.1041,27684.0
2023-06-20 13:55:00,81.29,81.31,81.24,81.3,40809.0,79.0943,79.1138,79.0457,79.1041,40809.0
2023-06-20 14:00:00,81.3,81.33,81.27,81.29,22903.0,79.1041,79.1333,79.0749,79.0943,22903.0
2023-06-20 14:05:00,81.3,81.31,81.28,81.3,18822.0,79.1041,79.1138,79.0846,79.1041,18822.0
2023-06-20 14:10:00,81.29,81.33,81.28,81.33,20788.0,79.0943,79.1333,79.0846,79.1333,20788.0
2023-06-20 14:15:00,81.33,81.33,81.27,81.29,32435.0,79.1333,79.1333,79.0749,79.0943,32435.0
2023-06-20 14:20:00,81.3,81.32,81.28,81.3,28122.0,79.1041,79.1235,79.0846,79.1041,28122.0
2023-06-20 14:25:00,81.31,81.32,81.29,81.3,20558.0,79.1138,79.1235,79.0943,79.1041,20558.0
2023-06-20 14:30:00,81.3,81.3,81.23,81.24,19384.0,79.1041,79.1041,79.036,79.0457,19384.0
2023-06-20 14:35:00,81.25,81.26,81.15,81.16,21348.0,79.0554,79.0652,78.9581,78.9679,21348.0
2023-06-20 14:40:00,81.16,81.17,81.03,81.06,27756.0,78.9679,78.9776,78.8414,78.8706,27756.0
2023-06-20 14:45:00,81.06,81.12,81.03,81.03,29708.0,78.8706,78.9289,78.8414,78.8414,29708.0
2023-06-20 14:50:00,81.03,81.04,80.9,80.98,51301.0,78.8414,78.8511,78.7149,78.7927,51301.0
2023-06-20 14:55:00,80.98,80.99,80.94,80.95,45694.0,78.7927,78.8025,78.7538,78.7635,45694.0
2023-06-20 15:00:00,80.95,80.97,80.91,80.94,37476.0,78.7635,78.783,78.7246,78.7538,37476.0
2023-06-20 15:05:00,80.94,80.96,80.83,80.88,37541.0,78.7538,78.7733,78.6468,78.6954,37541.0
2023-06-20 15:10:00,80.89,80.94,80.87,80.94,37899.0,78.7052,78.7538,78.6857,78.7538,37899.0
2023-06-20 15:15:00,80.94,80.94,80.89,80.92,29834.0,78.7538,78.7538,78.7052,78.7343,29834.0
2023-06-20 15:20:00,80.93,80.93,80.87,80.89,29995.0,78.7441,78.7441,78.6857,78.7052,29995.0
2023-06-20 15:25:00,80.88,80.89,80.84,80.87,39124.0,78.6954,78.7052,78.6565,78.6857,39124.0
2023-06-20 15:30:00,80.87,80.9,80.72,80.78,54284.0,78.6857,78.7149,78.5397,78.5981,54284.0
2023-06-20 15:35:00,80.79,80.79,80.64,80.67,78314.0,78.6079,78.6079,78.4619,78.4911,78314.0
2023-06-20 15:40:00,80.67,80.69,80.49,80.5,104670.0,78.4911,78.5106,78.316,78.3257,104670.0
2023-06-20 15:45:00,80.5,80.51,80.39,80.5,185303.0,78.3257,78.3354,78.2187,78.3257,185303.0
2023-06-20 15:50:00,80.49,80.65,80.47,80.59,196137.0,78.316,78.4716,78.2965,78.4133,196137.0
2023-06-20 15:55:00,80.59,80.61,80.32,80.41,767754.0,78.4133,78.4327,78.1505,78.2381,767754.0
2023-06-21 09:30:00,80.65,80.71,80.21,80.36,71400.0,78.4716,78.53,78.0435,78.1895,71400.0
2023-06-21 09:35:00,80.37,80.49,80.32,80.34,11761.0,78.1992,78.316,78.1505,78.17,11761.0
2023-06-21 09:40:00,80.34,80.35,80.17,80.27,27143.0,78.17,78.1797,78.0046,78.1019,27143.0
2023-06-21 09:45:00,80.25,80.39,80.23,80.31,22474.0,78.0824,78.2187,78.063,78.1408,22474.0
2023-06-21 09:50:00,80.32,80.32,80.15,80.28,37975.0,78.1505,78.1505,77.9851,78.1116,37975.0
2023-06-21 09:55:00,80.29,80.51,80.25,80.51,25464.0,78.1214,78.3354,78.0824,78.3354,25464.0
2023-06-21 10:00:00,80.53,80.6,80.44,80.51,41960.0,78.3549,78.423,78.2673,78.3354,41960.0
2023-06-21 10:05:00,80.54,80.63,80.5,80.57,42028.0,78.3646,78.4522,78.3257,78.3938,42028.0
2023-06-21 10:10:00,80.59,80.61,80.56,80.59,31716.0,78.4133,78.4327,78.3841,78.4133,31716.0
2023-06-21 10:15:00,80.59,80.74,80.57,80.67,33055.0,78.4133,78.5592,78.3938,78.4911,33055.0
2023-06-21 10:20:00,80.66,80.68,80.59,80.61,20756.0,78.4814,78.5008,78.4133,78.4327,20756.0
2023-06-21 10:25:00,80.61,80.8,80.56,80.8,38193.0,78.4327,78.6176,78.3841,78.6176,38193.0
2023-06-21 10:30:00,80.81,80.89,80.78,80.83,36908.0,78.6273,78.7052,78.5981,78.6468,36908.0
2023-06-21 10:35:00,80.82,80.93,80.8,80.85,37733.0,78.637,78.7441,78.6176,78.6662,37733.0
2023-06-21 10:40:00,80.86,80.86,80.74,80.76,20345.0,78.676,78.676,78.5592,78.5787,20345.0
2023-06-21 10:45:00,80.77,80.8,80.68,80.74,24834.0,78.5884,78.6176,78.5008,78.5592,24834.0
2023-06-21 10:50:00,80.73,80.86,80.72,80.85,27091.0,78.5495,78.676,78.5397,78.6662,27091.0
2023-06-21 10:55:00,80.84,80.9,80.8,80.87,55272.0,78.6565,78.7149,78.6176,78.6857,55272.0
2023-06-21 11:00:00,80.87,81.0,80.86,80.93,43512.0,78.6857,78.8122,78.676,78.7441,43512.0
2023-06-21 11:05:00,80.94,80.97,80.82,80.91,17577.0,78.7538,78.783,78.637,78.7246,17577.0
2023-06-21 11:10:00,80.91,81.0,80.85,80.98,23418.0,78.7246,78.8122,78.6662,78.7927,23418.0
2023-06-21 11:15:00,80.98,81.01,80.91,80.97,18911.0,78.7927,78.8219,78.7246,78.783,18911.0
2023-06-21 11:20:00,80.98,81.03,80.93,80.97,18985.0,78.7927,78.8414,78.7441,78.783,18985.0
2023-06-21 11:25:00,80.97,81.06,80.95,81.06,26729.0,78.783,78.8706,78.7635,78.8706,26729.0
2023-06-21 11:30:00,81.06,81.1,80.99,80.99,29997.0,78.8706,78.9095,78.8025,78.8025,29997.0
2023-06-21 11:35:00,80.99,81.02,80.98,81.0,29074.0,78.8025,78.8316,78.7927,78.8122,29074.0
2023-06-21 11:40:00,81.0,81.07,80.98,81.01,21739.0,78.8122,78.8803,78.7927,78.8219,21739.0
2023-06-21 11:45:00,81.01,81.07,81.0,81.05,30354.0,78.8219,78.8803,78.8122,78.8608,30354.0
2023-06-21 11:50:00,81.04,81.07,80.96,80.97,34110.0,78.8511,78.8803,78.7733,78.783,34110.0
2023-06-21 11:55:00,80.97,81.07,80.96,81.0,26164.0,78.783,78.8803,78.7733,78.8122,26164.0
2023-06-21 12:00:00,81.0,81.09,80.99,81.03,19113.0,78.8122,78.8998,78.8025,78.8414,19113.0
2023-06-21 12:05:00,81.04,81.06,81.02,81.03,20047.0,78.8511,78.8706,78.8316,78.8414,20047.0
2023-06-21 12:10:00,81.02,81.06,80.99,81.04,11648.0,78.8316,78.8706,78.8025,78.8511,11648.0
2023-06-21 12:15:00,81.05,81.08,81.02,81.05,20702.0,78.8608,78.89,78.8316,78.8608,20702.0
2023-06-21 12:20:00,81.05,81.05,80.97,81.0,10840.0,78.8608,78.8608,78.783,78.8122,10840.0
2023-06-21 12:25:00,81.0,81.0,80.86,80.94,35915.0,78.8122,78.8122,78.676,78.7538,35915.0
2023-06-21 12:30:00,80.94,81.07,80.93,81.0,14985.0,78.7538,78.8803,78.7441,78.8122,14985.0
2023-06-21 12:35:00,81.0,81.04,80.96,81.04,10647.0,78.8122,78.8511,78.7733,78.8511,10647.0
2023-06-21 12:40:00,81.04,81.06,81.01,81.04,10622.0,78.8511,78.8706,78.8219,78.8511,10622.0
2023-06-21 12:45:00,81.03,81.03,80.97,81.0,9508.0,78.8414,78.8414,78.783,78.8122,9508.0
2023-06-21 12:50:00,81.01,81.08,81.0,81.05,14360.0,78.8219,78.89,78.8122,78.8608,14360.0
2023-06-21 12:55:00,81.04,81.08,81.02,81.07,25959.0,78.8511,78.89,78.8316,78.8803,25959.0
2023-06-21 13:00:00,81.07,81.08,81.0,81.01,27221.0,78.8803,78.89,78.8122,78.8219,27221.0
2023-06-21 13:05:00,81.0,81.01,80.96,81.01,8970.0,78.8122,78.8219,78.7733,78.8219,8970.0
2023-06-21 13:10:00,81.02,81.04,80.95,80.95,13054.0,78.8316,78.8511,78.7635,78.7635,13054.0
2023-06-21 13:15:00,80.95,80.98,80.93,80.94,11566.0,78.7635,78.7927,78.7441,78.7538,11566.0
2023-06-21 13:20:00,80.94,80.96,80.89,80.89,12621.0,78.7538,78.7733,78.7052,78.7052,12621.0
2023-06-21 13:25:00,80.89,80.96,80.87,80.94,12345.0,78.7052,78.7733,78.6857,78.7538,12345.0
2023-06-21 13:30:00,80.93,80.93,80.87,80.9,14257.0,78.7441,78.7441,78.6857,78.7149,14257.0
2023-06-21 13:35:00,80.89,80.96,80.88,80.91,40010.0,78.7052,78.7733,78.6954,78.7246,40010.0
2023-06-21 13:40:00,80.92,80.96,80.87,80.91,20180.0,78.7343,78.7733,78.6857,78.7246,20180.0
2023-06-21 13:45:00,80.91,80.92,80.86,80.88,19338.0,78.7246,78.7343,78.676,78.6954,19338.0
2023-06-21 13:50:00,80.89,80.92,80.87,80.91,11076.0,78.7052,78.7343,78.6857,78.7246,11076.0
2023-06-21 13:55:00,80.91,80.94,80.9,80.91,18586.0,78.7246,78.7538,78.7149,78.7246,18586.0
2023-06-21 14:00:00,80.91,80.95,80.89,80.95,22101.0,78.7246,78.7635,78.7052,78.7635,22101.0
2023-06-21 14:05:00,80.95,80.95,80.91,80.93,27929.0,78.7635,78.7635,78.7246,78.7441,27929.0
2023-06-21 14:10:00,80.92,80.97,80.92,80.97,19337.0,78.7343,78.783,78.7343,78.783,19337.0
2023-06-21 14:15:00,80.97,81.01,80.95,81.0,23347.0,78.783,78.8219,78.7635,78.8122,23347.0
2023-06-21 14:20:00,81.01,81.07,80.98,81.06,36365.0,78.8219,78.8803,78.7927,78.8706,36365.0
2023-06-21 14:25:00,81.06,81.09,81.02,81.09,16623.0,78.8706,78.8998,78.8316,78.8998,16623.0
2023-06-21 14:30:00,81.09,81.17,81.09,81.09,29254.0,78.8998,78.9776,78.8998,78.8998,29254.0
2023-06-21 14:35:00,81.09,81.11,81.06,81.08,22903.0,78.8998,78.9192,78.8706,78.89,22903.0
2023-06-21 14:40:00,81.07,81.09,81.05,81.05,17997.0,78.8803,78.8998,78.8608,78.8608,17997.0
2023-06-21 14:45:00,81.06,81.06,81.01,81.02,18633.0,78.8706,78.8706,78.8219,78.8316,18633.0
2023-06-21 14:50:00,81.02,81.08,81.0,81.06,14902.0,78.8316,78.89,78.8122,78.8706,14902.0
2023-06-21 14:55:00,81.06,81.06,80.98,81.04,24245.0,78.8706,78.8706,78.7927,78.8511,24245.0
2023-06-21 15:00:00,81.02,81.02,80.97,80.98,23268.0,78.8316,78.8316,78.783,78.7927,23268.0
2023-06-21 15:05:00,80.98,81.03,80.94,81.01,22943.0,78.7927,78.8414,78.7538,78.8219,22943.0
2023-06-21 15:10:00,81.01,81.07,80.98,81.03,26219.0,78.8219,78.8803,78.7927,78.8414,26219.0
2023-06-21 15:15:00,81.04,81.05,80.99,81.01,18336.0,78.8511,78.8608,78.8025,78.8219,18336.0
2023-06-21 15:20:00,81.02,81.04,80.99,81.0,24530.0,78.8316,78.8511,78.8025,78.8122,24530.0
2023-06-21 15:25:00,81.0,81.01,80.92,80.94,31716.0,78.8122,78.8219,78.7343,78.7538,31716.0
2023-06-21 15:30:00,80.94,80.97,80.88,80.89,29526.0,78.7538,78.783,78.6954,78.7052,29526.0
2023-06-21 15:35:00,80.89,80.92,80.75,80.78,52101.0,78.7052,78.7343,78.5689,78.5981,52101.0
2023-06-21 15:40:00,80.78,80.83,80.75,80.81,67540.0,78.5981,78.6468,78.5689,78.6273,67540.0
2023-06-21 15:45:00,80.81,80.84,80.77,80.79,133622.0,78.6273,78.6565,78.5884,78.6079,133622.0
2023-06-21 15:50:00,80.79,80.9,80.77,80.83,182238.0,78.6079,78.7149,78.5884,78.6468,182238.0
2023-06-21 15:55:00,80.83,80.89,80.77,80.89,337416.0,78.6468,78.7052,78.5884,78.7052,337416.0
2023-06-22 09:30:00,81.77,81.82,81.49,81.54,114256.0,79.5614,79.61,79.2889,79.3376,114256.0
2023-06-22 09:35:00,81.52,81.62,81.39,81.53,34905.0,79.3181,79.4154,79.1916,79.3279,34905.0
2023-06-22 09:40:00,81.51,81.52,81.15,81.29,25040.0,79.3084,79.3181,78.9581,79.0943,25040.0
2023-06-22 09:45:00,81.32,81.39,81.21,81.35,29253.0,79.1235,79.1916,79.0165,79.1527,29253.0
2023-06-22 09:50:00,81.35,81.61,81.35,81.57,27263.0,79.1527,79.4057,79.1527,79.3668,27263.0
2023-06-22 09:55:00,81.57,81.73,81.55,81.65,16842.0,79.3668,79.5225,79.3473,79.4446,16842.0
2023-06-22 10:00:00,81.65,81.66,81.56,81.58,27163.0,79.4446,79.4544,79.3571,79.3765,27163.0
2023-06-22 10:05:00,81.59,81.6,81.41,81.43,34742.0,79.3862,79.396,79.2111,79.2306,34742.0
2023-06-22 10:10:00,81.44,81.59,81.44,81.54,24736.0,79.2403,79.3862,79.2403,79.3376,24736.0
2023-06-22 10:15:00,81.54,81.63,81.54,81.61,12506.0,79.3376,79.4252,79.3376,79.4057,12506.0
2023-06-22 10:20:00,81.6,81.62,81.47,81.48,11667.0,79.396,79.4154,79.2695,79.2792,11667.0
2023-06-22 10:25:00,81.47,81.49,81.41,81.46,20755.0,79.2695,79.2889,79.2111,79.2598,20755.0
2023-06-22 10:30:00,81.46,81.51,81.41,81.41,40414.0,79.2598,79.3084,79.2111,79.2111,40414.0
2023-06-22 10:35:00,81.41,81.44,81.25,81.25,14518.0,79.2111,79.2403,79.0554,79.0554,14518.0
2023-06-22 10:40:00,81.25,81.43,81.22,81.43,49317.0,79.0554,79.2306,79.0262,79.2306,49317.0
2023-06-22 10:45:00,81.42,81.49,81.33,81.48,19344.0,79.2208,79.2889,79.1333,79.2792,19344.0
2023-06-22 10:50:00,81.49,81.6,81.49,81.52,40892.0,79.2889,79.396,79.2889,79.3181,40892.0
2023-06-22 10:55:00,81.51,81.55,81.47,81.49,32499.0,79.3084,79.3473,79.2695,79.2889,32499.0
2023-06-22 11:00:00,81.49,81.53,81.48,81.52,17688.0,79.2889,79.3279,79.2792,79.3181,17688.0
2023-06-22 11:05:00,81.52,81.58,81.49,81.5,20778.0,79.3181,79.3765,79.2889,79.2987,20778.0
2023-06-22 11:10:00,81.5,81.66,81.49,81.63,32512.0,79.2987,79.4544,79.2889,79.4252,32512.0
2023-06-22 11:15:00,81.63,81.71,81.61,81.64,46638.0,79.4252,79.503,79.4057,79.4349,46638.0
2023-06-22 11:20:00,81.65,81.7,81.59,81.59,31174.0,79.4446,79.4933,79.3862,79.3862,31174.0
2023-06-22 11:25:00,81.61,81.64,81.54,81.55,40550.0,79.4057,79.4349,79.3376,79.3473,40550.0
2023-06-22 11:30:00,81.56,81.57,81.45,81.45,48855.0,79.3571,79.3668,79.25,79.25,48855.0
2023-06-22 11:35:00,81.46,81.59,81.42,81.54,59881.0,79.2598,79.3862,79.2208,79.3376,59881.0
2023-06-22 11:40:00,81.53,81.58,81.51,81.56,22596.0,79.3279,79.3765,79.3084,79.3571,22596.0
2023-06-22 11:45:00,81.57,81.58,81.45,81.47,9062.0,79.3668,79.3765,79.25,79.2695,9062.0
2023-06-22 11:50:00,81.46,81.47,81.4,81.42,8467.0,79.2598,79.2695,79.2014,79.2208,8467.0
2023-06-22 11:55:00,81.42,81.43,81.32,81.32,11575.0,79.2208,79.2306,79.1235,79.1235,11575.0
2023-06-22 12:00:00,81.33,81.33,81.27,81.27,18308.0,79.1333,79.1333,79.0749,79.0749,18308.0
2023-06-22 12:05:00,81.28,81.31,81.25,81.3,14572.0,79.0846,79.1138,79.0554,79.1041,14572.0
2023-06-22 12:10:00,81.31,81.32,81.24,81.25,42276.0,79.1138,79.1235,79.0457,79.0554,42276.0
2023-06-22 12:15:00,81.24,81.33,81.23,81.23,31291.0,79.0457,79.1333,79.036,79.036,31291.0
2023-06-22 12:20:00,81.23,81.38,81.21,81.36,26505.0,79.036,79.1819,79.0165,79.1625,26505.0
2023-06-22 12:25:00,81.36,81.42,81.31,81.37,18652.0,79.1625,79.2208,79.1138,79.1722,18652.0
2023-06-22 12:30:00,81.38,81.39,81.36,81.39,12706.0,79.1819,79.1916,79.1625,79.1916,12706.0
2023-06-22 12:35:00,81.39,81.46,81.38,81.45,7893.0,79.1916,79.2598,79.1819,79.25,7893.0
2023-06-22 12:40:00,81.44,81.46,81.38,81.39,15506.0,79.2403,79.2598,79.1819,79.1916,15506.0
2023-06-22 12:45:00,81.39,81.45,81.38,81.41,12088.0,79.1916,79.25,79.1819,79.2111,12088.0
2023-06-22 12:50:00,81.41,81.43,81.32,81.33,11907.0,79.2111,79.2306,79.1235,79.1333,11907.0
2023-06-22 12:55:00,81.33,81.36,81.28,81.32,48960.0,79.1333,79.1625,79.0846,79.1235,48960.0
2023-06-22 13:00:00,81.33,81.33,81.23,81.25,9879.0,79.1333,79.1333,79.036,79.0554,9879.0
2023-06-22 13:05:00,81.27,81.33,81.25,81.26,10089.0,79.0749,79.1333,79.0554,79.0652,10089.0
2023-06-22 13:10:00,81.27,81.27,81.16,81.16,15833.0,79.0749,79.0749,78.9679,78.9679,15833.0
2023-06-22 13:15:00,81.16,81.2,81.13,81.14,19325.0,78.9679,79.0068,78.9387,78.9484,19325.0
2023-06-22 13:20:00,81.12,81.13,81.09,81.12,11527.0,78.9289,78.9387,78.8998,78.9289,11527.0
2023-06-22 13:25:00,81.12,81.16,81.12,81.15,10792.0,78.9289,78.9679,78.9289,78.9581,10792.0
2023-06-22 13:30:00,81.14,81.15,81.04,81.05,19742.0,78.9484,78.9581,78.8511,78.8608,19742.0
2023-06-22 13:35:00,81.04,81.09,81.02,81.06,45962.0,78.8511,78.8998,78.8316,78.8706,45962.0
2023-06-22 13:40:00,81.07,81.09,81.03,81.05,13080.0,78.8803,78.8998,78.8414,78.8608,13080.0
2023-06-22 13:45:00,81.06,81.06,81.01,81.03,30600.0,78.8706,78.8706,78.8219,78.8414,30600.0
2023-06-22 13:50:00,81.03,81.05,80.95,80.96,46240.0,78.8414,78.8608,78.7635,78.7733,46240.0
2023-06-22 13:55:00,80.97,81.02,80.94,81.02,29346.0,78.783,78.8316,78.7538,78.8316,29346.0
2023-06-22 14:00:00,81.02,81.07,80.99,81.06,25171.0,78.8316,78.8803,78.8025,78.8706,25171.0
2023-06-22 14:05:00,81.06,81.13,81.04,81.12,25319.0,78.8706,78.9387,78.8511,78.9289,25319.0
2023-06-22 14:10:00,81.14,81.17,81.12,81.15,12388.0,78.9484,78.9776,78.9289,78.9581,12388.0
2023-06-22 14:15:00,81.15,81.17,81.13,81.16,11076.0,78.9581,78.9776,78.9387,78.9679,11076.0
2023-06-22 14:20:00,81.16,81.28,81.16,81.25,13065.0,78.9679,79.0846,78.9679,79.0554,13065.0
2023-06-22 14:25:00,81.26,81.34,81.22,81.34,13113.0,79.0652,79.143,79.0262,79.143,13113.0
2023-06-22 14:30:00,81.34,81.4,81.27,81.31,44594.0,79.143,79.2014,79.0749,79.1138,44594.0
2023-06-22 14:35:00,81.3,81.31,81.26,81.3,32144.0,79.1041,79.1138,79.0652,79.1041,32144.0
2023-06-22 14:40:00,81.3,81.34,81.3,81.33,29999.0,79.1041,79.143,79.1041,79.1333,29999.0
2023-06-22 14:45:00,81.33,81.34,81.29,81.29,19245.0,79.1333,79.143,79.0943,79.0943,19245.0
2023-06-22 14:50:00,81.3,81.32,81.27,81.28,17747.0,79.1041,79.1235,79.0749,79.0846,17747.0
2023-06-22 14:55:00,81.27,81.32,81.26,81.29,16900.0,79.0749,79.1235,79.0652,79.0943,16900.0
2023-06-22 15:00:00,81.3,81.35,81.28,81.3,37231.0,79.1041,79.1527,79.0846,79.1041,37231.0
2023-06-22 15:05:00,81.29,81.32,81.26,81.29,17955.0,79.0943,79.1235,79.0652,79.0943,17955.0
2023-06-22 15:10:00,81.3,81.35,81.25,81.35,29740.0,79.1041,79.1527,79.0554,79.1527,29740.0
2023-06-22 15:15:00,81.35,81.38,81.3,81.34,75563.0,79.1527,79.1819,79.1041,79.143,75563.0
2023-06-22 15:20:00,81.34,81.35,81.25,81.27,30098.0,79.143,79.1527,79.0554,79.0749,30098.0
2023-06-22 15:25:00,81.26,81.29,81.22,81.26,39953.0,79.0652,79.0943,79.0262,79.0652,39953.0
2023-06-22 15:30:00,81.25,81.27,81.2,81.23,29724.0,79.0554,79.0749,79.0068,79.036,29724.0
2023-06-22 15:35:00,81.23,81.36,81.23,81.36,21244.0,79.036,79.1625,79.036,79.1625,21244.0
2023-06-22 15:40:00,81.37,81.41,81.36,81.41,37814.0,79.1722,79.2111,79.1625,79.2111,37814.0
2023-06-22 15:45:00,81.41,81.42,81.33,81.34,56091.0,79.2111,79.2208,79.1333,79.143,56091.0
2023-06-22 15:50:00,81.35,81.44,81.34,81.38,92594.0,79.1527,79.2403,79.143,79.1819,92594.0
2023-06-22 15:55:00,81.38,81.49,81.38,81.48,205302.0,79.1819,79.2889,79.1819,79.2792,205302.0
2023-06-23 09:30:00,81.17,81.24,81.06,81.23,49313.0,78.9776,79.0457,78.8706,79.036,49313.0
2023-06-23 09:35:00,81.24,81.42,81.23,81.35,22562.0,79.0457,79.2208,79.036,79.1527,22562.0
2023-06-23 09:40:00,81.35,81.56,81.34,81.55,21139.0,79.1527,79.3571,79.143,79.3473,21139.0
2023-06-23 09:45:00,81.55,81.89,81.54,81.8,42051.0,79.3473,79.6781,79.3376,79.5906,42051.0
2023-06-23 09:50:00,81.79,81.95,81.78,81.87,25199.0,79.5808,79.7365,79.5711,79.6587,25199.0
2023-06-23 09:55:00,81.91,81.97,81.89,81.97,22962.0,79.6976,79.756,79.6781,79.756,22962.0
2023-06-23 10:00:00,81.96,82.09,81.87,82.06,72419.0,79.7463,79.8727,79.6587,79.8436,72419.0
2023-06-23 10:05:00,82.07,82.11,81.99,82.01,29334.0,79.8533,79.8922,79.7754,79.7949,29334.0
2023-06-23 10:10:00,81.99,82.04,81.84,81.92,45583.0,79.7754,79.8241,79.6295,79.7073,45583.0
2023-06-23 10:15:00,81.92,81.98,81.8,81.97,35205.0,79.7073,79.7657,79.5906,79.756,35205.0
2023-06-23 10:20:00,81.96,82.14,81.96,82.12,28500.0,79.7463,79.9214,79.7463,79.9019,28500.0
2023-06-23 10:25:00,82.13,82.13,82.0,82.11,27334.0,79.9117,79.9117,79.7852,79.8922,27334.0
2023-06-23 10:30:00,82.11,82.12,81.98,82.03,25494.0,79.8922,79.9019,79.7657,79.8144,25494.0
2023-06-23 10:35:00,82.02,82.04,81.94,82.0,38890.0,79.8046,79.8241,79.7268,79.7852,38890.0
2023-06-23 10:40:00,82.01,82.04,81.95,82.04,17755.0,79.7949,79.8241,79.7365,79.8241,17755.0
2023-06-23 10:45:00,82.06,82.08,81.98,82.07,14788.0,79.8436,79.863,79.7657,79.8533,14788.0
2023-06-23 10:50:00,82.08,82.16,82.08,82.1,32542.0,79.863,79.9409,79.863,79.8825,32542.0
2023-06-23 10:55:00,82.08,82.13,82.01,82.13,24288.0,79.863,79.9117,79.7949,79.9117,24288.0
2023-06-23 11:00:00,82.13,82.14,82.05,82.09,17552.0,79.9117,79.9214,79.8338,79.8727,17552.0
2023-06-23 11:05:00,82.08,82.13,82.0,82.12,22705.0,79.863,79.9117,79.7852,79.9019,22705.0
2023-06-23 11:10:00,82.11,82.18,82.09,82.09,30836.0,79.8922,79.9603,79.8727,79.8727,30836.0
2023-06-23 11:15:00,82.09,82.14,82.02,82.03,36418.0,79.8727,79.9214,79.8046,79.8144,36418.0
2023-06-23 11:20:00,82.03,82.09,82.01,82.06,20830.0,79.8144,79.8727,79.7949,79.8436,20830.0
2023-06-23 11:25:00,82.06,82.07,81.91,82.0,20050.0,79.8436,79.8533,79.6976,79.7852,20050.0
2023-06-23 11:30:00,81.99,82.15,81.97,82.14,22087.0,79.7754,79.9311,79.756,79.9214,22087.0
2023-06-23 11:35:00,82.14,82.16,82.11,82.15,31406.0,79.9214,79.9409,79.8922,79.9311,31406.0
2023-06-23 11:40:00,82.14,82.29,82.14,82.22,122259.0,79.9214,80.0673,79.9214,79.9992,122259.0
2023-06-23 11:45:00,82.23,82.25,82.13,82.13,33592.0,80.009,80.0284,79.9117,79.9117,33592.0
2023-06-23 11:50:00,82.13,82.16,82.08,82.13,41669.0,79.9117,79.9409,79.863,79.9117,41669.0
2023-06-23 11:55:00,82.14,82.23,82.12,82.18,15946.0,79.9214,80.009,79.9019,79.9603,15946.0
2023-06-23 12:00:00,82.19,82.21,82.11,82.11,17960.0,79.97,79.9895,79.8922,79.8922,17960.0
2023-06-23 12:05:00,82.11,82.2,82.1,82.17,19534.0,79.8922,79.9798,79.8825,79.9506,19534.0
2023-06-23 12:10:00,82.17,82.17,82.08,82.13,14879.0,79.9506,79.9506,79.863,79.9117,14879.0
2023-06-23 12:15:00,82.13,82.19,82.12,82.15,14059.0,79.9117,79.97,79.9019,79.9311,14059.0
2023-06-23 12:20:00,82.15,82.18,82.12,82.15,17284.0,79.9311,79.9603,79.9019,79.9311,17284.0
2023-06-23 12:25:00,82.15,82.15,82.04,82.06,16572.0,79.9311,79.9311,79.8241,79.8436,16572.0
2023-06-23 12:30:00,82.06,82.07,81.94,81.95,39940.0,79.8436,79.8533,79.7268,79.7365,39940.0
2023-06-23 12:35:00,81.96,82.04,81.92,81.97,24535.0,79.7463,79.8241,79.7073,79.756,24535.0
2023-06-23 12:40:00,81.98,82.09,81.96,82.06,20237.0,79.7657,79.8727,79.7463,79.8436,20237.0
2023-06-23 12:45:00,82.07,82.09,82.04,82.05,14054.0,79.8533,79.8727,79.8241,79.8338,14054.0
2023-06-23 12:50:00,82.04,82.1,82.02,82.03,18152.0,79.8241,79.8825,79.8046,79.8144,18152.0
2023-06-23 12:55:00,82.03,82.04,81.99,82.03,12574.0,79.8144,79.8241,79.7754,79.8144,12574.0
2023-06-23 13:00:00,82.03,82.07,81.92,81.94,14830.0,79.8144,79.8533,79.7073,79.7268,14830.0
2023-06-23 13:05:00,81.95,82.04,81.94,82.02,17436.0,79.7365,79.8241,79.7268,79.8046,17436.0
2023-06-23 13:10:00,82.01,82.01,81.91,81.94,10960.0,79.7949,79.7949,79.6976,79.7268,10960.0
2023-06-23 13:15:00,81.94,82.02,81.93,82.01,15873.0,79.7268,79.8046,79.7171,79.7949,15873.0
2023-06-23 13:20:00,82.01,82.11,82.01,82.09,17114.0,79.7949,79.8922,79.7949,79.8727,17114.0
2023-06-23 13:25:00,82.09,82.15,82.07,82.09,19390.0,79.8727,79.9311,79.8533,79.8727,19390.0
2023-06-23 13:30:00,82.09,82.1,82.03,82.05,14087.0,79.8727,79.8825,79.8144,79.8338,14087.0
2023-06-23 13:35:00,82.06,82.13,82.04,82.1,22417.0,79.8436,79.9117,79.8241,79.8825,22417.0
2023-06-23 13:40:00,82.11,82.16,82.08,82.1,13479.0,79.8922,79.9409,79.863,79.8825,13479.0
2023-06-23 13:45:00,82.1,82.19,82.08,82.19,24933.0,79.8825,79.97,79.863,79.97,24933.0
2023-06-23 13:50:00,82.19,82.19,82.0,82.02,26618.0,79.97,79.97,79.7852,79.8046,26618.0
2023-06-23 13:55:00,82.02,82.12,82.01,82.06,17108.0,79.8046,79.9019,79.7949,79.8436,17108.0
2023-06-23 14:00:00,82.07,82.09,81.99,82.01,17808.0,79.8533,79.8727,79.7754,79.7949,17808.0
2023-06-23 14:05:00,82.0,82.05,81.97,82.03,22380.0,79.7852,79.8338,79.756,79.8144,22380.0
2023-06-23 14:10:00,82.04,82.05,81.99,82.03,17703.0,79.8241,79.8338,79.7754,79.8144,17703.0
2023-06-23 14:15:00,82.01,82.09,82.01,82.06,16075.0,79.7949,79.8727,79.7949,79.8436,16075.0
2023-06-23 14:20:00,82.06,82.11,82.05,82.09,14700.0,79.8436,79.8922,79.8338,79.8727,14700.0
2023-06-23 14:25:00,82.09,82.12,82.04,82.08,20383.0,79.8727,79.9019,79.8241,79.863,20383.0
2023-06-23 14:30:00,82.08,82.08,81.99,82.01,17667.0,79.863,79.863,79.7754,79.7949,17667.0
2023-06-23 14:35:00,82.01,82.02,81.92,81.95,30396.0,79.7949,79.8046,79.7073,79.7365,30396.0
2023-06-23 14:40:00,81.94,81.97,81.88,81.95,19502.0,79.7268,79.756,79.6684,79.7365,19502.0
2023-06-23 14:45:00,81.95,81.95,81.87,81.92,19873.0,79.7365,79.7365,79.6587,79.7073,19873.0
2023-06-23 14:50:00,81.91,81.96,81.89,81.94,23976.0,79.6976,79.7463,79.6781,79.7268,23976.0
2023-06-23 14:55:00,81.95,81.97,81.91,81.91,19979.0,79.7365,79.756,79.6976,79.6976,19979.0
2023-06-23 15:00:00,81.91,81.99,81.87,81.95,29009.0,79.6976,79.7754,79.6587,79.7365,29009.0
2023-06-23 15:05:00,81.95,82.03,81.95,82.02,29637.0,79.7365,79.8144,79.7365,79.8046,29637.0
2023-06-23 15:10:00,82.03,82.09,81.99,82.0,21318.0,79.8144,79.8727,79.7754,79.7852,21318.0
2023-06-23 15:15:00,81.99,82.06,81.99,82.06,34684.0,79.7754,79.8436,79.7754,79.8436,34684.0
2023-06-23 15:20:00,82.06,82.07,82.01,82.07,28294.0,79.8436,79.8533,79.7949,79.8533,28294.0
2023-06-23 15:25:00,82.07,82.11,82.05,82.1,34449.0,79.8533,79.8922,79.8338,79.8825,34449.0
2023-06-23 15:30:00,82.09,82.13,82.03,82.03,43605.0,79.8727,79.9117,79.8144,79.8144,43605.0
2023-06-23 15:35:00,82.03,82.16,82.02,82.11,54123.0,79.8144,79.9409,79.8046,79.8922,54123.0
2023-06-23 15:40:00,82.11,82.16,82.08,82.13,59396.0,79.8922,79.9409,79.863,79.9117,59396.0
2023-06-23 15:45:00,82.14,82.19,82.1,82.14,67801.0,79.9214,79.97,79.8825,79.9214,67801.0
2023-06-23 15:50:00,82.13,82.25,82.1,82.12,138464.0,79.9117,80.0284,79.8825,79.9019,138464.0
2023-06-23 15:55:00,82.13,82.27,82.0,82.08,259743.0,79.9117,80.0479,79.7852,79.863,259743.0
2023-06-26 09:30:00,82.04,82.28,82.04,82.07,77335.0,79.8241,80.0576,79.8241,79.8533,77335.0
2023-06-26 09:35:00,82.09,82.09,81.87,82.05,16468.0,79.8727,79.8727,79.6587,79.8338,16468.0
2023-06-26 09:40:00,82.05,82.19,81.95,82.13,14069.0,79.8338,79.97,79.7365,79.9117,14069.0
2023-06-26 09:45:00,82.14,82.17,82.07,82.09,15779.0,79.9214,79.9506,79.8533,79.8727,15779.0
2023-06-26 09:50:00,82.09,82.15,81.98,81.98,18058.0,79.8727,79.9311,79.7657,79.7657,18058.0
2023-06-26 09:55:00,81.99,82.0,81.85,81.9,29875.0,79.7754,79.7852,79.6392,79.6879,29875.0
2023-06-26 10:00:00,81.89,81.97,81.85,81.85,30062.0,79.6781,79.756,79.6392,79.6392,30062.0
2023-06-26 10:05:00,81.86,81.95,81.84,81.86,21396.0,79.649,79.7365,79.6295,79.649,21396.0
2023-06-26 10:10:00,81.85,81.85,81.73,81.77,28315.0,79.6392,79.6392,79.5225,79.5614,28315.0
2023-06-26 10:15:00,81.78,81.83,81.7,81.72,17598.0,79.5711,79.6198,79.4933,79.5127,17598.0
2023-06-26 10:20:00,81.73,81.73,81.65,81.7,13617.0,79.5225,79.5225,79.4446,79.4933,13617.0
2023-06-26 10:25:00,81.7,81.77,81.68,81.77,16153.0,79.4933,79.5614,79.4738,79.5614,16153.0
2023-06-26 10:30:00,81.77,81.96,81.77,81.92,14626.0,79.5614,79.7463,79.5614,79.7073,14626.0
2023-06-26 10:35:00,81.93,81.97,81.88,81.89,26011.0,79.7171,79.756,79.6684,79.6781,26011.0
2023-06-26 10:40:00,81.87,81.92,81.78,81.91,14840.0,79.6587,79.7073,79.5711,79.6976,14840.0
2023-06-26 10:45:00,81.92,82.04,81.9,82.03,15665.0,79.7073,79.8241,79.6879,79.8144,15665.0
2023-06-26 10:50:00,82.02,82.11,82.02,82.06,24638.0,79.8046,79.8922,79.8046,79.8436,24638.0
2023-06-26 10:55:00,82.05,82.06,81.95,82.04,21564.0,79.8338,79.8436,79.7365,79.8241,21564.0
2023-06-26 11:00:00,82.03,82.03,81.92,81.92,12027.0,79.8144,79.8144,79.7073,79.7073,12027.0
2023-06-26 11:05:00,81.9,82.06,81.87,82.05,27036.0,79.6879,79.8436,79.6587,79.8338,27036.0
2023-06-26 11:10:00,82.04,82.1,82.0,82.09,16395.0,79.8241,79.8825,79.7852,79.8727,16395.0
2023-06-26 11:15:00,82.09,82.16,82.02,82.15,32211.0,79.8727,79.9409,79.8046,79.9311,32211.0
2023-06-26 11:20:00,82.14,82.15,81.97,81.99,16969.0,79.9214,79.9311,79.756,79.7754,16969.0
2023-06-26 11:25:00,81.98,82.06,81.96,82.03,20049.0,79.7657,79.8436,79.7463,79.8144,20049.0
2023-06-26 11:30:00,82.03,82.12,82.02,82.09,16188.0,79.8144,79.9019,79.8046,79.8727,16188.0
2023-06-26 11:35:00,82.08,82.11,82.06,82.1,13324.0,79.863,79.8922,79.8436,79.8825,13324.0
2023-06-26 11:40:00,82.09,82.16,82.09,82.16,24930.0,79.8727,79.9409,79.8727,79.9409,24930.0
2023-06-26 11:45:00,82.16,82.21,82.13,82.14,29038.0,79.9409,79.9895,79.9117,79.9214,29038.0
2023-06-26 11:50:00,82.14,82.14,82.09,82.12,18801.0,79.9214,79.9214,79.8727,79.9019,18801.0
2023-06-26 11:55:00,82.13,82.17,82.11,82.13,10952.0,79.9117,79.9506,79.8922,79.9117,10952.0
2023-06-26 12:00:00,82.15,82.23,82.15,82.2,11068.0,79.9311,80.009,79.9311,79.9798,11068.0
2023-06-26 12:05:00,82.18,82.18,82.07,82.09,15838.0,79.9603,79.9603,79.8533,79.8727,15838.0
2023-06-26 12:10:00,82.09,82.13,82.07,82.12,17782.0,79.8727,79.9117,79.8533,79.9019,17782.0
2023-06-26 12:15:00,82.13,82.23,82.13,82.18,15831.0,79.9117,80.009,79.9117,79.9603,15831.0
2023-06-26 12:20:00,82.19,82.27,82.16,82.23,15286.0,79.97,80.0479,79.9409,80.009,15286.0
2023-06-26 12:25:00,82.23,82.28,82.16,82.16,10331.0,80.009,80.0576,79.9409,79.9409,10331.0
2023-06-26 12:30:00,82.15,82.17,82.08,82.13,16480.0,79.9311,79.9506,79.863,79.9117,16480.0
2023-06-26 12:35:00,82.12,82.16,82.08,82.09,12992.0,79.9019,79.9409,79.863,79.8727,12992.0
2023-06-26 12:40:00,82.08,82.09,81.99,82.04,17246.0,79.863,79.8727,79.7754,79.8241,17246.0
2023-06-26 12:45:00,82.05,82.07,81.96,81.97,14084.0,79.8338,79.8533,79.7463,79.756,14084.0
2023-06-26 12:50:00,81.98,82.04,81.97,82.04,25027.0,79.7657,79.8241,79.756,79.8241,25027.0
2023-06-26 12:55:00,82.04,82.1,82.03,82.08,14504.0,79.8241,79.8825,79.8144,79.863,14504.0
2023-06-26 13:00:00,82.08,82.09,82.0,82.01,16736.0,79.863,79.8727,79.7852,79.7949,16736.0
2023-06-26 13:05:00,82.0,82.02,81.97,82.02,20097.0,79.7852,79.8046,79.756,79.8046,20097.0
2023-06-26 13:10:00,82.03,82.13,82.02,82.13,17981.0,79.8144,79.9117,79.8046,79.9117,17981.0
2023-06-26 13:15:00,82.13,82.18,82.13,82.17,18254.0,79.9117,79.9603,79.9117,79.9506,18254.0
2023-06-26 13:20:00,82.16,82.17,82.12,82.13,17798.0,79.9409,79.9506,79.9019,79.9117,17798.0
2023-06-26 13:25:00,82.12,82.16,82.09,82.16,16111.0,79.9019,79.9409,79.8727,79.9409,16111.0
2023-06-26 13:30:00,82.16,82.16,82.08,82.08,15110.0,79.9409,79.9409,79.863,79.863,15110.0
2023-06-26 13:35:00,82.08,82.11,82.07,82.11,11725.0,79.863,79.8922,79.8533,79.8922,11725.0
2023-06-26 13:40:00,82.11,82.14,82.09,82.09,15018.0,79.8922,79.9214,79.8727,79.8727,15018.0
2023-06-26 13:45:00,82.08,82.14,82.07,82.08,10977.0,79.863,79.9214,79.8533,79.863,10977.0
2023-06-26 13:50:00,82.08,82.1,82.06,82.07,13544.0,79.863,79.8825,79.8436,79.8533,13544.0
2023-06-26 13:55:00,82.08,82.08,82.06,82.06,18553.0,79.863,79.863,79.8436,79.8436,18553.0
2023-06-26 14:00:00,82.06,82.08,82.06,82.08,20405.0,79.8436,79.863,79.8436,79.863,20405.0
2023-06-26 14:05:00,82.07,82.08,81.99,82.03,24128.0,79.8533,79.863,79.7754,79.8144,24128.0
2023-06-26 14:10:00,82.02,82.02,81.97,82.0,13335.0,79.8046,79.8046,79.756,79.7852,13335.0
2023-06-26 14:15:00,81.99,81.99,81.89,81.89,12131.0,79.7754,79.7754,79.6781,79.6781,12131.0
2023-06-26 14:20:00,81.87,81.92,81.86,81.91,10987.0,79.6587,79.7073,79.649,79.6976,10987.0
2023-06-26 14:25:00,81.91,81.93,81.87,81.93,15386.0,79.6976,79.7171,79.6587,79.7171,15386.0
2023-06-26 14:30:00,81.92,82.02,81.92,82.02,20507.0,79.7073,79.8046,79.7073,79.8046,20507.0
2023-06-26 14:35:00,82.02,82.02,81.98,82.0,9220.0,79.8046,79.8046,79.7657,79.7852,9220.0
2023-06-26 14:40:00,82.0,82.01,81.96,82.0,16655.0,79.7852,79.7949,79.7463,79.7852,16655.0
2023-06-26 14:45:00,82.0,82.02,81.96,81.98,19409.0,79.7852,79.8046,79.7463,79.7657,19409.0
2023-06-26 14:50:00,81.98,81.99,81.92,81.97,15965.0,79.7657,79.7754,79.7073,79.756,15965.0
2023-06-26 14:55:00,81.97,82.0,81.96,82.0,17641.0,79.756,79.7852,79.7463,79.7852,17641.0
2023-06-26 15:00:00,82.0,82.04,81.98,82.04,14060.0,79.7852,79.8241,79.7657,79.8241,14060.0
2023-06-26 15:05:00,82.04,82.05,81.97,81.99,19216.0,79.8241,79.8338,79.756,79.7754,19216.0
2023-06-26 15:10:00,81.99,81.99,81.94,81.98,15021.0,79.7754,79.7754,79.7268,79.7657,15021.0
2023-06-26 15:15:00,81.97,82.03,81.95,82.03,22263.0,79.756,79.8144,79.7365,79.8144,22263.0
2023-06-26 15:20:00,82.02,82.03,81.97,81.99,21121.0,79.8046,79.8144,79.756,79.7754,21121.0
2023-06-26 15:25:00,81.98,82.07,81.7,82.03,35677.0,79.7657,79.8533,79.4933,79.8144,35677.0
2023-06-26 15:30:00,82.03,82.12,81.99,82.1,74071.0,79.8144,79.9019,79.7754,79.8825,74071.0
2023-06-26 15:35:00,82.09,82.1,82.03,82.09,29842.0,79.8727,79.8825,79.8144,79.8727,29842.0
2023-06-26 15:40:00,82.09,82.09,82.0,82.02,39835.0,79.8727,79.8727,79.7852,79.8046,39835.0
2023-06-26 15:45:00,82.01,82.02,81.82,81.86,56738.0,79.7949,79.8046,79.61,79.649,56738.0
2023-06-26 15:50:00,81.87,81.88,81.78,81.81,106850.0,79.6587,79.6684,79.5711,79.6003,106850.0
2023-06-26 15:55:00,81.82,81.85,81.7,81.74,254533.0,79.61,79.6392,79.4933,79.5322,254533.0
2023-06-27 09:30:00,82.32,83.13,82.32,83.11,196589.0,80.0965,80.8847,80.0965,80.8652,196589.0
2023-06-27 09:35:00,83.13,83.28,82.91,83.18,111104.0,80.8847,81.0306,80.6706,80.9333,111104.0
2023-06-27 09:40:00,83.17,83.2,82.91,83.02,34634.0,80.9236,80.9528,80.6706,80.7776,34634.0
2023-06-27 09:45:00,83.03,83.05,82.86,83.04,26028.0,80.7874,80.8068,80.6219,80.7971,26028.0
2023-06-27 09:50:00,83.04,83.05,82.83,82.87,30647.0,80.7971,80.8068,80.5928,80.6317,30647.0
2023-06-27 09:55:00,82.85,82.87,82.77,82.79,14722.0,80.6122,80.6317,80.5344,80.5538,14722.0
2023-06-27 10:00:00,82.81,82.93,82.73,82.92,29680.0,80.5733,80.6901,80.4955,80.6803,29680.0
2023-06-27 10:05:00,82.92,83.12,82.88,83.11,31956.0,80.6803,80.8749,80.6414,80.8652,31956.0
2023-06-27 10:10:00,83.1,83.19,82.95,83.14,27477.0,80.8555,80.943,80.7095,80.8944,27477.0
2023-06-27 10:15:00,83.16,83.16,82.89,82.89,78040.0,80.9138,80.9138,80.6511,80.6511,78040.0
2023-06-27 10:20:00,82.89,82.98,82.87,82.87,17643.0,80.6511,80.7387,80.6317,80.6317,17643.0
2023-06-27 10:25:00,82.88,83.04,82.87,83.02,21577.0,80.6414,80.7971,80.6317,80.7776,21577.0
2023-06-27 10:30:00,83.01,83.02,82.89,82.93,21976.0,80.7679,80.7776,80.6511,80.6901,21976.0
2023-06-27 10:35:00,82.93,83.01,82.93,82.98,20008.0,80.6901,80.7679,80.6901,80.7387,20008.0
2023-06-27 10:40:00,82.98,83.0,82.89,82.93,16397.0,80.7387,80.7582,80.6511,80.6901,16397.0
2023-06-27 10:45:00,82.95,83.02,82.91,82.94,24802.0,80.7095,80.7776,80.6706,80.6998,24802.0
2023-06-27 10:50:00,82.95,83.03,82.94,82.99,37572.0,80.7095,80.7874,80.6998,80.7484,37572.0
2023-06-27 10:55:00,83.01,83.01,82.92,82.94,17266.0,80.7679,80.7679,80.6803,80.6998,17266.0
2023-06-27 11:00:00,82.94,82.97,82.78,82.78,29599.0,80.6998,80.729,80.5441,80.5441,29599.0
2023-06-27 11:05:00,82.77,82.92,82.77,82.83,38708.0,80.5344,80.6803,80.5344,80.5928,38708.0
2023-06-27 11:10:00,82.83,82.84,82.73,82.82,20331.0,80.5928,80.6025,80.4955,80.583,20331.0
2023-06-27 11:15:00,82.83,82.92,82.82,82.88,30276.0,80.5928,80.6803,80.583,80.6414,30276.0
2023-06-27 11:20:00,82.87,82.87,82.78,82.81,16455.0,80.6317,80.6317,80.5441,80.5733,16455.0
2023-06-27 11:25:00,82.8,82.8,82.68,82.78,23164.0,80.5636,80.5636,80.4468,80.5441,23164.0
2023-06-27 11:30:00,82.76,82.79,82.7,82.71,17565.0,80.5246,80.5538,80.4663,80.476,17565.0
2023-06-27 11:35:00,82.71,82.72,82.57,82.57,20813.0,80.476,80.4857,80.3398,80.3398,20813.0
2023-06-27 11:40:00,82.58,82.64,82.51,82.63,128575.0,80.3495,80.4079,80.2814,80.3982,128575.0
2023-06-27 11:45:00,82.63,82.68,82.47,82.48,29882.0,80.3982,80.4468,80.2425,80.2522,29882.0
2023-06-27 11:50:00,82.49,82.6,82.45,82.6,22204.0,80.2619,80.369,80.223,80.369,22204.0
2023-06-27 11:55:00,82.61,82.61,82.5,82.52,19614.0,80.3787,80.3787,80.2717,80.2911,19614.0
2023-06-27 12:00:00,82.51,82.52,82.43,82.5,16621.0,80.2814,80.2911,80.2036,80.2717,16621.0
2023-06-27 12:05:00,82.52,82.55,82.47,82.55,9827.0,80.2911,80.3203,80.2425,80.3203,9827.0
2023-06-27 12:10:00,82.55,82.59,82.53,82.54,19728.0,80.3203,80.3592,80.3009,80.3106,19728.0
2023-06-27 12:15:00,82.53,82.59,82.51,82.59,17243.0,80.3009,80.3592,80.2814,80.3592,17243.0
2023-06-27 12:20:00,82.59,82.67,82.58,82.63,17802.0,80.3592,80.4371,80.3495,80.3982,17802.0
2023-06-27 12:25:00,82.64,82.65,82.59,82.61,13015.0,80.4079,80.4176,80.3592,80.3787,13015.0
2023-06-27 12:30:00,82.61,82.65,82.59,82.65,9187.0,80.3787,80.4176,80.3592,80.4176,9187.0
2023-06-27 12:35:00,82.65,82.72,82.6,82.69,22116.0,80.4176,80.4857,80.369,80.4565,22116.0
2023-06-27 12:40:00,82.68,82.68,82.6,82.63,12068.0,80.4468,80.4468,80.369,80.3982,12068.0
2023-06-27 12:45:00,82.63,82.63,82.56,82.58,15485.0,80.3982,80.3982,80.33,80.3495,15485.0
2023-06-27 12:50:00,82.57,82.65,82.56,82.62,12382.0,80.3398,80.4176,80.33,80.3884,12382.0
2023-06-27 12:55:00,82.63,82.66,82.57,82.58,14197.0,80.3982,80.4273,80.3398,80.3495,14197.0
2023-06-27 13:00:00,82.59,82.63,82.59,82.62,19035.0,80.3592,80.3982,80.3592,80.3884,19035.0
2023-06-27 13:05:00,82.61,82.61,82.56,82.56,11488.0,80.3787,80.3787,80.33,80.33,11488.0
2023-06-27 13:10:00,82.57,82.61,82.56,82.59,21374.0,80.3398,80.3787,80.33,80.3592,21374.0
2023-06-27 13:15:00,82.59,82.6,82.54,82.56,14915.0,80.3592,80.369,80.3106,80.33,14915.0
2023-06-27 13:20:00,82.57,82.67,82.57,82.66,11940.0,80.3398,80.4371,80.3398,80.4273,11940.0
2023-06-27 13:25:00,82.67,82.7,82.65,82.69,14911.0,80.4371,80.4663,80.4176,80.4565,14911.0
2023-06-27 13:30:00,82.69,82.73,82.69,82.71,11586.0,80.4565,80.4955,80.4565,80.476,11586.0
2023-06-27 13:35:00,82.72,82.72,82.58,82.58,19230.0,80.4857,80.4857,80.3495,80.3495,19230.0
2023-06-27 13:40:00,82.59,82.72,82.58,82.67,80295.0,80.3592,80.4857,80.3495,80.4371,80295.0
2023-06-27 13:45:00,82.68,82.75,82.68,82.73,22116.0,80.4468,80.5149,80.4468,80.4955,22116.0
2023-06-27 13:50:00,82.74,82.85,82.74,82.84,19375.0,80.5052,80.6122,80.5052,80.6025,19375.0
2023-06-27 13:55:00,82.84,82.87,82.81,82.82,16493.0,80.6025,80.6317,80.5733,80.583,16493.0
2023-06-27 14:00:00,82.82,82.87,82.79,82.83,19653.0,80.583,80.6317,80.5538,80.5928,19653.0
2023-06-27 14:05:00,82.83,82.91,82.83,82.87,19085.0,80.5928,80.6706,80.5928,80.6317,19085.0
2023-06-27 14:10:00,82.88,83.01,82.88,83.01,32048.0,80.6414,80.7679,80.6414,80.7679,32048.0
2023-06-27 14:15:00,83.01,83.02,82.98,82.99,22830.0,80.7679,80.7776,80.7387,80.7484,22830.0
2023-06-27 14:20:00,82.99,83.09,82.99,83.09,31274.0,80.7484,80.8457,80.7484,80.8457,31274.0
2023-06-27 14:25:00,83.09,83.1,83.02,83.07,21194.0,80.8457,80.8555,80.7776,80.8263,21194.0
2023-06-27 14:30:00,83.06,83.1,83.04,83.05,22255.0,80.8165,80.8555,80.7971,80.8068,22255.0
2023-06-27 14:35:00,83.05,83.05,82.95,82.95,21008.0,80.8068,80.8068,80.7095,80.7095,21008.0
2023-06-27 14:40:00,82.95,82.95,82.92,82.93,16994.0,80.7095,80.7095,80.6803,80.6901,16994.0
2023-06-27 14:45:00,82.94,82.96,82.91,82.92,13660.0,80.6998,80.7192,80.6706,80.6803,13660.0
2023-06-27 14:50:00,82.92,82.95,82.9,82.91,18928.0,80.6803,80.7095,80.6609,80.6706,18928.0
2023-06-27 14:55:00,82.91,82.97,82.9,82.95,20203.0,80.6706,80.729,80.6609,80.7095,20203.0
2023-06-27 15:00:00,82.95,83.01,82.93,82.95,27303.0,80.7095,80.7679,80.6901,80.7095,27303.0
2023-06-27 15:05:00,82.96,82.96,82.89,82.91,41767.0,80.7192,80.7192,80.6511,80.6706,41767.0
2023-06-27 15:10:00,82.92,82.92,82.85,82.86,37520.0,80.6803,80.6803,80.6122,80.6219,37520.0
2023-06-27 15:15:00,82.85,82.9,82.83,82.88,28004.0,80.6122,80.6609,80.5928,80.6414,28004.0
2023-06-27 15:20:00,82.88,82.88,82.83,82.87,24931.0,80.6414,80.6414,80.5928,80.6317,24931.0
2023-06-27 15:25:00,82.87,82.91,82.86,82.91,47610.0,80.6317,80.6706,80.6219,80.6706,47610.0
2023-06-27 15:30:00,82.91,82.95,82.87,82.9,32986.0,80.6706,80.7095,80.6317,80.6609,32986.0
2023-06-27 15:35:00,82.9,82.9,82.82,82.88,47710.0,80.6609,80.6609,80.583,80.6414,47710.0
2023-06-27 15:40:00,82.88,82.93,82.87,82.9,58067.0,80.6414,80.6901,80.6317,80.6609,58067.0
2023-06-27 15:45:00,82.91,82.97,82.9,82.91,56951.0,80.6706,80.729,80.6609,80.6706,56951.0
2023-06-27 15:50:00,82.92,82.92,82.83,82.89,80902.0,80.6803,80.6803,80.5928,80.6511,80902.0
2023-06-27 15:55:00,82.89,82.9,82.8,82.81,223741.0,80.6511,80.6609,80.5636,80.5733,223741.0
2023-06-28 09:30:00,82.78,83.0,82.7,83.0,74529.0,80.5441,80.7582,80.4663,80.7582,74529.0
2023-06-28 09:35:00,82.98,83.21,82.98,83.2,22209.0,80.7387,80.9625,80.7387,80.9528,22209.0
2023-06-28 09:40:00,83.2,83.34,83.05,83.19,37186.0,80.9528,81.089,80.8068,80.943,37186.0
2023-06-28 09:45:00,83.2,83.22,82.88,82.91,34141.0,80.9528,80.9722,80.6414,80.6706,34141.0
2023-06-28 09:50:00,82.91,82.97,82.81,82.92,35342.0,80.6706,80.729,80.5733,80.6803,35342.0
2023-06-28 09:55:00,82.93,83.11,82.85,83.09,29186.0,80.6901,80.8652,80.6122,80.8457,29186.0
2023-06-28 10:00:00,83.08,83.15,82.9,83.15,39425.0,80.836,80.9041,80.6609,80.9041,39425.0
2023-06-28 10:05:00,83.15,83.3,83.12,83.28,57736.0,80.9041,81.0501,80.8749,81.0306,57736.0
2023-06-28 10:10:00,83.27,83.27,83.11,83.15,44336.0,81.0209,81.0209,80.8652,80.9041,44336.0
2023-06-28 10:15:00,83.13,83.17,83.09,83.17,20524.0,80.8847,80.9236,80.8457,80.9236,20524.0
2023-06-28 10:20:00,83.19,83.19,82.94,82.94,19865.0,80.943,80.943,80.6998,80.6998,19865.0
2023-06-28 10:25:00,82.94,82.94,82.82,82.9,20643.0,80.6998,80.6998,80.583,80.6609,20643.0
2023-06-28 10:30:00,82.92,83.01,82.91,82.96,20593.0,80.6803,80.7679,80.6706,80.7192,20593.0
2023-06-28 10:35:00,82.96,83.05,82.96,82.98,22131.0,80.7192,80.8068,80.7192,80.7387,22131.0
2023-06-28 10:40:00,82.97,82.98,82.85,82.86,21315.0,80.729,80.7387,80.6122,80.6219,21315.0
2023-06-28 10:45:00,82.85,82.88,82.8,82.84,26365.0,80.6122,80.6414,80.5636,80.6025,26365.0
2023-06-28 10:50:00,82.84,82.88,82.75,82.86,37116.0,80.6025,80.6414,80.5149,80.6219,37116.0
2023-06-28 10:55:00,82.84,82.85,82.76,82.78,15947.0,80.6025,80.6122,80.5246,80.5441,15947.0
2023-06-28 11:00:00,82.79,82.85,82.7,82.77,17831.0,80.5538,80.6122,80.4663,80.5344,17831.0
2023-06-28 11:05:00,82.78,82.86,82.77,82.82,12055.0,80.5441,80.6219,80.5344,80.583,12055.0
2023-06-28 11:10:00,82.82,82.86,82.78,82.86,14719.0,80.583,80.6219,80.5441,80.6219,14719.0
2023-06-28 11:15:00,82.86,82.96,82.84,82.91,15835.0,80.6219,80.7192,80.6025,80.6706,15835.0
2023-06-28 11:20:00,82.9,82.97,82.89,82.93,14299.0,80.6609,80.729,80.6511,80.6901,14299.0
2023-06-28 11:25:00,82.91,82.96,82.88,82.91,24971.0,80.6706,80.7192,80.6414,80.6706,24971.0
2023-06-28 11:30:00,82.92,82.95,82.87,82.92,18952.0,80.6803,80.7095,80.6317,80.6803,18952.0
2023-06-28 11:35:00,82.93,82.96,82.91,82.92,23957.0,80.6901,80.7192,80.6706,80.6803,23957.0
2023-06-28 11:40:00,82.91,82.94,82.88,82.91,22257.0,80.6706,80.6998,80.6414,80.6706,22257.0
2023-06-28 11:45:00,82.91,82.93,82.87,82.87,12735.0,80.6706,80.6901,80.6317,80.6317,12735.0
2023-06-28 11:50:00,82.86,82.88,82.83,82.83,23367.0,80.6219,80.6414,80.5928,80.5928,23367.0
2023-06-28 11:55:00,82.83,82.87,82.72,82.74,17113.0,80.5928,80.6317,80.4857,80.5052,17113.0
2023-06-28 12:00:00,82.73,82.74,82.63,82.64,9829.0,80.4955,80.5052,80.3982,80.4079,9829.0
2023-06-28 12:05:00,82.63,82.72,82.62,82.7,13859.0,80.3982,80.4857,80.3884,80.4663,13859.0
2023-06-28 12:10:00,82.7,82.77,82.7,82.72,15781.0,80.4663,80.5344,80.4663,80.4857,15781.0
2023-06-28 12:15:00,82.73,82.85,82.72,82.81,16254.0,80.4955,80.6122,80.4857,80.5733,16254.0
2023-06-28 12:20:00,82.81,82.82,82.78,82.8,14179.0,80.5733,80.583,80.5441,80.5636,14179.0
2023-06-28 12:25:00,82.8,82.81,82.71,82.78,28791.0,80.5636,80.5733,80.476,80.5441,28791.0
2023-06-28 12:30:00,82.77,82.81,82.71,82.71,15338.0,80.5344,80.5733,80.476,80.476,15338.0
2023-06-28 12:35:00,82.7,82.77,82.7,82.75,9585.0,80.4663,80.5344,80.4663,80.5149,9585.0
2023-06-28 12:40:00,82.74,82.75,82.6,82.61,14946.0,80.5052,80.5149,80.369,80.3787,14946.0
2023-06-28 12:45:00,82.6,82.66,82.57,82.57,11342.0,80.369,80.4273,80.3398,80.3398,11342.0
2023-06-28 12:50:00,82.55,82.56,82.42,82.45,10645.0,80.3203,80.33,80.1938,80.223,10645.0
2023-06-28 12:55:00,82.42,82.49,82.4,82.46,16763.0,80.1938,80.2619,80.1744,80.2327,16763.0
2023-06-28 13:00:00,82.45,82.45,82.36,82.36,27003.0,80.223,80.223,80.1354,80.1354,27003.0
2023-06-28 13:05:00,82.36,82.43,82.35,82.35,13431.0,80.1354,80.2036,80.1257,80.1257,13431.0
2023-06-28 13:10:00,82.34,82.41,82.31,82.38,16362.0,80.116,80.1841,80.0868,80.1549,16362.0
2023-06-28 13:15:00,82.38,82.41,82.36,82.39,11980.0,80.1549,80.1841,80.1354,80.1646,11980.0
2023-06-28 13:20:00,82.39,82.48,82.39,82.45,9960.0,80.1646,80.2522,80.1646,80.223,9960.0
2023-06-28 13:25:00,82.45,82.45,82.39,82.41,8969.0,80.223,80.223,80.1646,80.1841,8969.0
2023-06-28 13:30:00,82.41,82.43,82.33,82.34,22620.0,80.1841,80.2036,80.1063,80.116,22620.0
2023-06-28 13:35:00,82.34,82.45,82.34,82.43,27751.0,80.116,80.223,80.116,80.2036,27751.0
2023-06-28 13:40:00,82.43,82.49,82.43,82.46,10587.0,80.2036,80.2619,80.2036,80.2327,10587.0
2023-06-28 13:45:00,82.45,82.51,82.45,82.47,7772.0,80.223,80.2814,80.223,80.2425,7772.0
2023-06-28 13:50:00,82.47,82.48,82.44,82.44,15678.0,80.2425,80.2522,80.2133,80.2133,15678.0
2023-06-28 13:55:00,82.44,82.49,82.4,82.43,13649.0,80.2133,80.2619,80.1744,80.2036,13649.0
2023-06-28 14:00:00,82.43,82.5,82.42,82.5,12522.0,80.2036,80.2717,80.1938,80.2717,12522.0
2023-06-28 14:05:00,82.51,82.54,82.51,82.54,8205.0,80.2814,80.3106,80.2814,80.3106,8205.0
2023-06-28 14:10:00,82.54,82.58,82.51,82.58,8745.0,80.3106,80.3495,80.2814,80.3495,8745.0
2023-06-28 14:15:00,82.57,82.65,82.56,82.65,13642.0,80.3398,80.4176,80.33,80.4176,13642.0
2023-06-28 14:20:00,82.65,82.68,82.56,82.56,21962.0,80.4176,80.4468,80.33,80.33,21962.0
2023-06-28 14:25:00,82.55,82.55,82.49,82.54,16074.0,80.3203,80.3203,80.2619,80.3106,16074.0
2023-06-28 14:30:00,82.54,82.58,82.53,82.58,9571.0,80.3106,80.3495,80.3009,80.3495,9571.0
2023-06-28 14:35:00,82.58,82.58,82.52,82.53,7920.0,80.3495,80.3495,80.2911,80.3009,7920.0
2023-06-28 14:40:00,82.52,82.58,82.51,82.55,10098.0,80.2911,80.3495,80.2814,80.3203,10098.0
2023-06-28 14:45:00,82.54,82.59,82.53,82.57,11760.0,80.3106,80.3592,80.3009,80.3398,11760.0
2023-06-28 14:50:00,82.57,82.58,82.54,82.56,12071.0,80.3398,80.3495,80.3106,80.33,12071.0
2023-06-28 14:55:00,82.54,82.59,82.52,82.58,13926.0,80.3106,80.3592,80.2911,80.3495,13926.0
2023-06-28 15:00:00,82.58,82.61,82.51,82.53,11478.0,80.3495,80.3787,80.2814,80.3009,11478.0
2023-06-28 15:05:00,82.52,82.55,82.49,82.55,24735.0,80.2911,80.3203,80.2619,80.3203,24735.0
2023-06-28 15:10:00,82.54,82.56,82.51,82.52,31625.0,80.3106,80.33,80.2814,80.2911,31625.0
2023-06-28 15:15:00,82.52,82.54,82.5,82.52,21529.0,80.2911,80.3106,80.2717,80.2911,21529.0
2023-06-28 15:20:00,82.52,82.58,82.51,82.54,38172.0,80.2911,80.3495,80.2814,80.3106,38172.0
2023-06-28 15:25:00,82.54,82.57,82.48,82.51,26350.0,80.3106,80.3398,80.2522,80.2814,26350.0
2023-06-28 15:30:00,82.5,82.5,82.45,82.46,37522.0,80.2717,80.2717,80.223,80.2327,37522.0
2023-06-28 15:35:00,82.47,82.49,82.4,82.41,42696.0,80.2425,80.2619,80.1744,80.1841,42696.0
2023-06-28 15:40:00,82.42,82.44,82.4,82.43,43623.0,80.1938,80.2133,80.1744,80.2036,43623.0
2023-06-28 15:45:00,82.42,82.43,82.35,82.35,55609.0,80.1938,80.2036,80.1257,80.1257,55609.0
2023-06-28 15:50:00,82.35,82.49,82.29,82.45,86526.0,80.1257,80.2619,80.0673,80.223,86526.0
2023-06-28 15:55:00,82.45,82.66,82.43,82.64,304646.0,80.223,80.4273,80.2036,80.4079,304646.0
2023-06-29 09:30:00,83.34,83.52,83.1,83.48,133488.0,81.089,81.2641,80.8555,81.2252,133488.0
2023-06-29 09:35:00,83.5,83.63,83.42,83.52,48549.0,81.2447,81.3711,81.1668,81.2641,48549.0
2023-06-29 09:40:00,83.54,83.54,83.3,83.35,35048.0,81.2836,81.2836,81.0501,81.0987,35048.0
2023-06-29 09:45:00,83.34,83.41,83.27,83.4,46482.0,81.089,81.1571,81.0209,81.1474,46482.0
2023-06-29 09:50:00,83.39,83.41,83.33,83.41,34483.0,81.1376,81.1571,81.0792,81.1571,34483.0
2023-06-29 09:55:00,83.4,83.46,83.37,83.45,42766.0,81.1474,81.2057,81.1182,81.196,42766.0
2023-06-29 10:00:00,83.46,83.61,83.46,83.6,65804.0,81.2057,81.3517,81.2057,81.342,65804.0
2023-06-29 10:05:00,83.6,83.62,83.36,83.38,40898.0,81.342,81.3614,81.1084,81.1279,40898.0
2023-06-29 10:10:00,83.37,83.43,83.34,83.36,27367.0,81.1182,81.1765,81.089,81.1084,27367.0
2023-06-29 10:15:00,83.36,83.37,83.25,83.25,16008.0,81.1084,81.1182,81.0014,81.0014,16008.0
2023-06-29 10:20:00,83.25,83.35,83.24,83.25,19115.0,81.0014,81.0987,80.9917,81.0014,19115.0
2023-06-29 10:25:00,83.25,83.26,83.17,83.21,18257.0,81.0014,81.0111,80.9236,80.9625,18257.0
2023-06-29 10:30:00,83.22,83.27,83.18,83.23,29937.0,80.9722,81.0209,80.9333,80.9819,29937.0
2023-06-29 10:35:00,83.23,83.24,83.09,83.13,33315.0,80.9819,80.9917,80.8457,80.8847,33315.0
2023-06-29 10:40:00,83.12,83.28,83.11,83.16,37286.0,80.8749,81.0306,80.8652,80.9138,37286.0
2023-06-29 10:45:00,83.18,83.3,83.14,83.29,21113.0,80.9333,81.0501,80.8944,81.0403,21113.0
2023-06-29 10:50:00,83.29,83.29,83.19,83.22,13943.0,81.0403,81.0403,80.943,80.9722,13943.0
2023-06-29 10:55:00,83.21,83.23,83.14,83.17,29571.0,80.9625,80.9819,80.8944,80.9236,29571.0
2023-06-29 11:00:00,83.16,83.18,83.09,83.17,25062.0,80.9138,80.9333,80.8457,80.9236,25062.0
2023-06-29 11:05:00,83.17,83.27,83.15,83.2,31487.0,80.9236,81.0209,80.9041,80.9528,31487.0
2023-06-29 11:10:00,83.21,83.27,83.18,83.18,29031.0,80.9625,81.0209,80.9333,80.9333,29031.0
2023-06-29 11:15:00,83.17,83.22,83.13,83.15,35466.0,80.9236,80.9722,80.8847,80.9041,35466.0
2023-06-29 11:20:00,83.14,83.22,83.14,83.2,29800.0,80.8944,80.9722,80.8944,80.9528,29800.0
2023-06-29 11:25:00,83.2,83.21,83.11,83.12,26109.0,80.9528,80.9625,80.8652,80.8749,26109.0
2023-06-29 11:30:00,83.12,83.21,83.11,83.17,26154.0,80.8749,80.9625,80.8652,80.9236,26154.0
2023-06-29 11:35:00,83.18,83.24,83.17,83.22,17345.0,80.9333,80.9917,80.9236,80.9722,17345.0
2023-06-29 11:40:00,83.22,83.31,83.16,83.16,32566.0,80.9722,81.0598,80.9138,80.9138,32566.0
2023-06-29 11:45:00,83.17,83.22,83.13,83.22,19987.0,80.9236,80.9722,80.8847,80.9722,19987.0
2023-06-29 11:50:00,83.21,83.3,83.19,83.29,14193.0,80.9625,81.0501,80.943,81.0403,14193.0
2023-06-29 11:55:00,83.29,83.32,83.23,83.29,20261.0,81.0403,81.0695,80.9819,81.0403,20261.0
2023-06-29 12:00:00,83.29,83.32,83.25,83.26,12063.0,81.0403,81.0695,81.0014,81.0111,12063.0
2023-06-29 12:05:00,83.26,83.32,83.22,83.32,37548.0,81.0111,81.0695,80.9722,81.0695,37548.0
2023-06-29 12:10:00,83.31,83.34,83.24,83.26,18554.0,81.0598,81.089,80.9917,81.0111,18554.0
2023-06-29 12:15:00,83.26,83.33,83.23,83.33,24453.0,81.0111,81.0792,80.9819,81.0792,24453.0
2023-06-29 12:20:00,83.35,83.43,83.35,83.41,14566.0,81.0987,81.1765,81.0987,81.1571,14566.0
2023-06-29 12:25:00,83.42,83.46,83.4,83.42,33853.0,81.1668,81.2057,81.1474,81.1668,33853.0
2023-06-29 12:30:00,83.43,83.48,83.41,83.46,75384.0,81.1765,81.2252,81.1571,81.2057,75384.0
2023-06-29 12:35:00,83.47,83.56,83.43,83.52,40310.0,81.2155,81.303,81.1765,81.2641,40310.0
2023-06-29 12:40:00,83.52,83.61,83.51,83.57,14848.0,81.2641,81.3517,81.2544,81.3128,14848.0
2023-06-29 12:45:00,83.57,83.6,83.52,83.56,28110.0,81.3128,81.342,81.2641,81.303,28110.0
2023-06-29 12:50:00,83.55,83.61,83.53,83.59,12919.0,81.2933,81.3517,81.2738,81.3322,12919.0
2023-06-29 12:55:00,83.58,83.65,83.58,83.62,31104.0,81.3225,81.3906,81.3225,81.3614,31104.0
2023-06-29 13:00:00,83.62,83.62,83.58,83.6,17817.0,81.3614,81.3614,81.3225,81.342,17817.0
2023-06-29 13:05:00,83.6,83.6,83.5,83.55,17012.0,81.342,81.342,81.2447,81.2933,17012.0
2023-06-29 13:10:00,83.55,83.58,83.53,83.56,11354.0,81.2933,81.3225,81.2738,81.303,11354.0
2023-06-29 13:15:00,83.57,83.59,83.54,83.57,12740.0,81.3128,81.3322,81.2836,81.3128,12740.0
2023-06-29 13:20:00,83.56,83.57,83.52,83.55,6951.0,81.303,81.3128,81.2641,81.2933,6951.0
2023-06-29 13:25:00,83.53,83.55,83.5,83.51,20976.0,81.2738,81.2933,81.2447,81.2544,20976.0
2023-06-29 13:30:00,83.51,83.54,83.48,83.5,14467.0,81.2544,81.2836,81.2252,81.2447,14467.0
2023-06-29 13:35:00,83.5,83.51,83.43,83.49,19815.0,81.2447,81.2544,81.1765,81.2349,19815.0
2023-06-29 13:40:00,83.5,83.57,83.49,83.54,37764.0,81.2447,81.3128,81.2349,81.2836,37764.0
2023-06-29 13:45:00,83.53,83.54,83.49,83.52,13480.0,81.2738,81.2836,81.2349,81.2641,13480.0
2023-06-29 13:50:00,83.53,83.58,83.52,83.57,19190.0,81.2738,81.3225,81.2641,81.3128,19190.0
2023-06-29 13:55:00,83.56,83.61,83.47,83.47,28351.0,81.303,81.3517,81.2155,81.2155,28351.0
2023-06-29 14:00:00,83.47,83.48,83.32,83.34,18363.0,81.2155,81.2252,81.0695,81.089,18363.0
2023-06-29 14:05:00,83.34,83.38,83.32,83.37,51865.0,81.089,81.1279,81.0695,81.1182,51865.0
2023-06-29 14:10:00,83.35,83.4,83.31,83.39,18481.0,81.0987,81.1474,81.0598,81.1376,18481.0
2023-06-29 14:15:00,83.4,83.46,83.39,83.43,16296.0,81.1474,81.2057,81.1376,81.1765,16296.0
2023-06-29 14:20:00,83.44,83.48,83.44,83.45,17583.0,81.1863,81.2252,81.1863,81.196,17583.0
2023-06-29 14:25:00,83.47,83.5,83.45,83.5,22763.0,81.2155,81.2447,81.196,81.2447,22763.0
2023-06-29 14:30:00,83.5,83.59,83.49,83.56,22116.0,81.2447,81.3322,81.2349,81.303,22116.0
2023-06-29 14:35:00,83.56,83.64,83.56,83.6,25563.0,81.303,81.3809,81.303,81.342,25563.0
2023-06-29 14:40:00,83.6,83.68,83.57,83.67,41539.0,81.342,81.4198,81.3128,81.4101,41539.0
2023-06-29 14:45:00,83.68,83.72,83.63,83.69,51194.0,81.4198,81.4587,81.3711,81.4295,51194.0
2023-06-29 14:50:00,83.68,83.73,83.65,83.66,49649.0,81.4198,81.4684,81.3906,81.4003,49649.0
2023-06-29 14:55:00,83.66,83.68,83.61,83.67,31477.0,81.4003,81.4198,81.3517,81.4101,31477.0
2023-06-29 15:00:00,83.68,83.74,83.67,83.73,27925.0,81.4198,81.4782,81.4101,81.4684,27925.0
2023-06-29 15:05:00,83.73,83.8,83.72,83.79,39786.0,81.4684,81.5366,81.4587,81.5268,39786.0
2023-06-29 15:10:00,83.79,83.82,83.77,83.78,31593.0,81.5268,81.556,81.5074,81.5171,31593.0
2023-06-29 15:15:00,83.78,83.8,83.71,83.73,33448.0,81.5171,81.5366,81.449,81.4684,33448.0
2023-06-29 15:20:00,83.75,83.76,83.71,83.73,23650.0,81.4879,81.4976,81.449,81.4684,23650.0
2023-06-29 15:25:00,83.73,83.79,83.7,83.79,32098.0,81.4684,81.5268,81.4393,81.5268,32098.0
2023-06-29 15:30:00,83.78,83.79,83.71,83.73,53520.0,81.5171,81.5268,81.449,81.4684,53520.0
2023-06-29 15:35:00,83.72,83.79,83.71,83.71,44973.0,81.4587,81.5268,81.449,81.449,44973.0
2023-06-29 15:40:00,83.71,83.73,83.65,83.67,47770.0,81.449,81.4684,81.3906,81.4101,47770.0
2023-06-29 15:45:00,83.67,83.67,83.6,83.64,61613.0,81.4101,81.4101,81.342,81.3809,61613.0
2023-06-29 15:50:00,83.64,83.83,83.63,83.72,103654.0,81.3809,81.5657,81.3711,81.4587,103654.0
2023-06-29 15:55:00,83.72,83.83,83.69,83.75,291596.0,81.4587,81.5657,81.4295,81.4879,291596.0
2023-06-30 09:30:00,84.0,84.12,83.9,83.94,92043.0,81.7312,81.8479,81.6339,81.6728,92043.0
2023-06-30 09:35:00,83.92,84.2,83.88,84.2,24693.0,81.6533,81.9257,81.6144,81.9257,24693.0
2023-06-30 09:40:00,84.21,84.4,84.16,84.29,21944.0,81.9355,82.1203,81.8868,82.0133,21944.0
2023-06-30 09:45:00,84.33,84.33,84.2,84.26,17515.0,82.0522,82.0522,81.9257,81.9841,17515.0
2023-06-30 09:50:00,84.23,84.24,84.05,84.13,18719.0,81.9549,81.9647,81.7798,81.8576,18719.0
2023-06-30 09:55:00,84.14,84.26,84.14,84.19,21387.0,81.8674,81.9841,81.8674,81.916,21387.0
2023-06-30 10:00:00,84.17,84.3,84.13,84.27,24504.0,81.8966,82.023,81.8576,81.9939,24504.0
2023-06-30 10:05:00,84.27,84.35,84.24,84.3,24835.0,81.9939,82.0717,81.9647,82.023,24835.0
2023-06-30 10:10:00,84.29,84.34,84.22,84.27,29865.0,82.0133,82.062,81.9452,81.9939,29865.0
2023-06-30 10:15:00,84.28,84.29,84.2,84.23,17547.0,82.0036,82.0133,81.9257,81.9549,17547.0
2023-06-30 10:20:00,84.23,84.24,84.13,84.16,15087.0,81.9549,81.9647,81.8576,81.8868,15087.0
2023-06-30 10:25:00,84.16,84.18,84.12,84.17,23098.0,81.8868,81.9063,81.8479,81.8966,23098.0
2023-06-30 10:30:00,84.17,84.25,84.17,84.22,15772.0,81.8966,81.9744,81.8966,81.9452,15772.0
2023-06-30 10:35:00,84.21,84.22,84.11,84.14,26801.0,81.9355,81.9452,81.8382,81.8674,26801.0
2023-06-30 10:40:00,84.14,84.18,84.1,84.11,19272.0,81.8674,81.9063,81.8285,81.8382,19272.0
2023-06-30 10:45:00,84.11,84.26,84.05,84.26,163708.0,81.8382,81.9841,81.7798,81.9841,163708.0
2023-06-30 10:50:00,84.25,84.49,84.24,84.48,60570.0,81.9744,82.2079,81.9647,82.1982,60570.0
2023-06-30 10:55:00,84.48,84.54,84.43,84.52,36240.0,82.1982,82.2566,82.1495,82.2371,36240.0
2023-06-30 11:00:00,84.53,84.62,84.52,84.61,23797.0,82.2468,82.3344,82.2371,82.3247,23797.0
2023-06-30 11:05:00,84.62,84.67,84.59,84.67,26014.0,82.3344,82.3831,82.3052,82.3831,26014.0
2023-06-30 11:10:00,84.67,84.76,84.67,84.69,38155.0,82.3831,82.4706,82.3831,82.4025,38155.0
2023-06-30 11:15:00,84.68,84.75,84.61,84.73,35226.0,82.3928,82.4609,82.3247,82.4414,35226.0
2023-06-30 11:20:00,84.74,84.74,84.6,84.62,25618.0,82.4512,82.4512,82.3149,82.3344,25618.0
2023-06-30 11:25:00,84.61,84.62,84.57,84.61,17101.0,82.3247,82.3344,82.2858,82.3247,17101.0
2023-06-30 11:30:00,84.61,84.61,84.51,84.51,25834.0,82.3247,82.3247,82.2274,82.2274,25834.0
2023-06-30 11:35:00,84.51,84.55,84.43,84.44,21054.0,82.2274,82.2663,82.1495,82.1593,21054.0
2023-06-30 11:40:00,84.44,84.49,84.42,84.47,21344.0,82.1593,82.2079,82.1398,82.1885,21344.0
2023-06-30 11:45:00,84.47,84.59,84.46,84.58,11664.0,82.1885,82.3052,82.1787,82.2955,11664.0
2023-06-30 11:50:00,84.59,84.59,84.5,84.52,10841.0,82.3052,82.3052,82.2176,82.2371,10841.0
2023-06-30 11:55:00,84.51,84.58,84.5,84.52,33088.0,82.2274,82.2955,82.2176,82.2371,33088.0
2023-06-30 12:00:00,84.53,84.54,84.5,84.51,12400.0,82.2468,82.2566,82.2176,82.2274,12400.0
2023-06-30 12:05:00,84.52,84.53,84.42,84.42,9076.0,82.2371,82.2468,82.1398,82.1398,9076.0
2023-06-30 12:10:00,84.42,84.57,84.42,84.57,18119.0,82.1398,82.2858,82.1398,82.2858,18119.0
2023-06-30 12:15:00,84.58,84.65,84.55,84.63,14570.0,82.2955,82.3636,82.2663,82.3441,14570.0
2023-06-30 12:20:00,84.64,84.73,84.62,84.72,12136.0,82.3539,82.4414,82.3344,82.4317,12136.0
2023-06-30 12:25:00,84.72,84.73,84.66,84.68,15653.0,82.4317,82.4414,82.3733,82.3928,15653.0
2023-06-30 12:30:00,84.68,84.75,84.68,84.7,11875.0,82.3928,82.4609,82.3928,82.4122,11875.0
2023-06-30 12:35:00,84.7,84.77,84.69,84.72,18512.0,82.4122,82.4804,82.4025,82.4317,18512.0
2023-06-30 12:40:00,84.73,84.76,84.7,84.7,12021.0,82.4414,82.4706,82.4122,82.4122,12021.0
2023-06-30 12:45:00,84.7,84.77,84.67,84.74,16553.0,82.4122,82.4804,82.3831,82.4512,16553.0
2023-06-30 12:50:00,84.73,84.75,84.72,84.74,13463.0,82.4414,82.4609,82.4317,82.4512,13463.0
2023-06-30 12:55:00,84.74,84.81,84.74,84.81,17647.0,82.4512,82.5193,82.4512,82.5193,17647.0
2023-06-30 13:00:00,84.81,84.85,84.73,84.74,23944.0,82.5193,82.5582,82.4414,82.4512,23944.0
2023-06-30 13:05:00,84.73,84.76,84.66,84.66,20745.0,82.4414,82.4706,82.3733,82.3733,20745.0
2023-06-30 13:10:00,84.66,84.68,84.59,84.67,12790.0,82.3733,82.3928,82.3052,82.3831,12790.0
2023-06-30 13:15:00,84.67,84.74,84.67,84.71,10310.0,82.3831,82.4512,82.3831,82.422,10310.0
2023-06-30 13:20:00,84.72,84.73,84.69,84.7,15618.0,82.4317,82.4414,82.4025,82.4122,15618.0
2023-06-30 13:25:00,84.7,84.77,84.68,84.76,18091.0,82.4122,82.4804,82.3928,82.4706,18091.0
2023-06-30 13:30:00,84.77,84.83,84.77,84.83,12283.0,82.4804,82.5387,82.4804,82.5387,12283.0
2023-06-30 13:35:00,84.82,84.82,84.71,84.71,26454.0,82.529,82.529,82.422,82.422,26454.0
2023-06-30 13:40:00,84.69,84.72,84.68,84.71,13412.0,82.4025,82.4317,82.3928,82.422,13412.0
2023-06-30 13:45:00,84.7,84.76,84.69,84.75,13640.0,82.4122,82.4706,82.4025,82.4609,13640.0
2023-06-30 13:50:00,84.74,84.75,84.72,84.72,11282.0,82.4512,82.4609,82.4317,82.4317,11282.0
2023-06-30 13:55:00,84.72,84.77,84.72,84.77,13720.0,82.4317,82.4804,82.4317,82.4804,13720.0
2023-06-30 14:00:00,84.77,84.8,84.75,84.76,11860.0,82.4804,82.5095,82.4609,82.4706,11860.0
2023-06-30 14:05:00,84.76,84.78,84.74,84.76,15822.0,82.4706,82.4901,82.4512,82.4706,15822.0
2023-06-30 14:10:00,84.78,84.86,84.75,84.85,17960.0,82.4901,82.5679,82.4609,82.5582,17960.0
2023-06-30 14:15:00,84.86,84.89,84.85,84.88,16007.0,82.5679,82.5971,82.5582,82.5874,16007.0
2023-06-30 14:20:00,84.88,84.95,84.85,84.94,20418.0,82.5874,82.6555,82.5582,82.6458,20418.0
2023-06-30 14:25:00,84.94,85.05,84.92,85.01,57979.0,82.6458,82.7528,82.6263,82.7139,57979.0
2023-06-30 14:30:00,85.02,85.03,84.93,84.98,22163.0,82.7236,82.7333,82.636,82.6847,22163.0
2023-06-30 14:35:00,84.98,85.02,84.98,85.01,18711.0,82.6847,82.7236,82.6847,82.7139,18711.0
2023-06-30 14:40:00,85.01,85.01,84.97,85.01,21440.0,82.7139,82.7139,82.675,82.7139,21440.0
2023-06-30 14:45:00,85.0,85.06,84.97,85.06,21428.0,82.7041,82.7625,82.675,82.7625,21428.0
2023-06-30 14:50:00,85.06,85.1,85.05,85.06,17045.0,82.7625,82.8014,82.7528,82.7625,17045.0
2023-06-30 14:55:00,85.06,85.07,84.99,85.03,13891.0,82.7625,82.7723,82.6944,82.7333,13891.0
2023-06-30 15:00:00,85.03,85.08,85.0,85.08,16888.0,82.7333,82.782,82.7041,82.782,16888.0
2023-06-30 15:05:00,85.08,85.1,85.04,85.06,11455.0,82.782,82.8014,82.7431,82.7625,11455.0
2023-06-30 15:10:00,85.07,85.13,85.06,85.13,17138.0,82.7723,82.8306,82.7625,82.8306,17138.0
2023-06-30 15:15:00,85.13,85.18,85.12,85.16,23438.0,82.8306,82.8793,82.8209,82.8598,23438.0
2023-06-30 15:20:00,85.15,85.19,85.1,85.17,32657.0,82.8501,82.889,82.8014,82.8695,32657.0
2023-06-30 15:25:00,85.18,85.21,85.16,85.18,44228.0,82.8793,82.9085,82.8598,82.8793,44228.0
2023-06-30 15:30:00,85.17,85.18,85.08,85.13,52649.0,82.8695,82.8793,82.782,82.8306,52649.0
2023-06-30 15:35:00,85.14,85.23,85.12,85.18,40689.0,82.8404,82.9279,82.8209,82.8793,40689.0
2023-06-30 15:40:00,85.19,85.23,85.16,85.17,39160.0,82.889,82.9279,82.8598,82.8695,39160.0
2023-06-30 15:45:00,85.17,85.18,85.05,85.11,50007.0,82.8695,82.8793,82.7528,82.8112,50007.0
2023-06-30 15:50:00,85.12,85.13,84.91,84.98,125810.0,82.8209,82.8306,82.6166,82.6847,125810.0
2023-06-30 15:55:00,84.98,84.99,84.78,84.78,366941.0,82.6847,82.6944,82.4901,82.4901,366941.0
2023-07-03 09:30:00,84.41,84.6,84.31,84.48,101201.0,82.1301,82.3149,82.0328,82.1982,101201.0
2023-07-03 09:35:00,84.48,84.79,84.45,84.48,36592.0,82.1982,82.4998,82.169,82.1982,36592.0
2023-07-03 09:40:00,84.48,84.68,84.4,84.56,23271.0,82.1982,82.3928,82.1203,82.276,23271.0
2023-07-03 09:45:00,84.54,84.75,84.51,84.58,23788.0,82.2566,82.4609,82.2274,82.2955,23788.0
2023-07-03 09:50:00,84.58,84.62,84.54,84.61,20359.0,82.2955,82.3344,82.2566,82.3247,20359.0
2023-07-03 09:55:00,84.62,84.76,84.6,84.68,26251.0,82.3344,82.4706,82.3149,82.3928,26251.0
2023-07-03 10:00:00,84.7,84.89,84.68,84.82,28779.0,82.4122,82.5971,82.3928,82.529,28779.0
2023-07-03 10:05:00,84.81,84.9,84.79,84.83,34303.0,82.5193,82.6068,82.4998,82.5387,34303.0
2023-07-03 10:10:00,84.83,84.83,84.7,84.79,22508.0,82.5387,82.5387,82.4122,82.4998,22508.0
2023-07-03 10:15:00,84.8,84.86,84.71,84.72,19770.0,82.5095,82.5679,82.422,82.4317,19770.0
2023-07-03 10:20:00,84.72,84.82,84.71,84.8,33137.0,82.4317,82.529,82.422,82.5095,33137.0
2023-07-03 10:25:00,84.82,84.83,84.75,84.81,18204.0,82.529,82.5387,82.4609,82.5193,18204.0
2023-07-03 10:30:00,84.82,84.86,84.78,84.81,18193.0,82.529,82.5679,82.4901,82.5193,18193.0
2023-07-03 10:35:00,84.81,84.83,84.75,84.8,23152.0,82.5193,82.5387,82.4609,82.5095,23152.0
2023-07-03 10:40:00,84.79,84.8,84.69,84.72,15926.0,82.4998,82.5095,82.4025,82.4317,15926.0
2023-07-03 10:45:00,84.71,84.77,84.69,84.76,25861.0,82.422,82.4804,82.4025,82.4706,25861.0
2023-07-03 10:50:00,84.77,84.77,84.6,84.62,22193.0,82.4804,82.4804,82.3149,82.3344,22193.0
2023-07-03 10:55:00,84.61,84.66,84.59,84.59,20552.0,82.3247,82.3733,82.3052,82.3052,20552.0
2023-07-03 11:00:00,84.59,84.67,84.55,84.6,38858.0,82.3052,82.3831,82.2663,82.3149,38858.0
2023-07-03 11:05:00,84.59,84.64,84.58,84.61,12332.0,82.3052,82.3539,82.2955,82.3247,12332.0
2023-07-03 11:10:00,84.6,84.63,84.54,84.55,27431.0,82.3149,82.3441,82.2566,82.2663,27431.0
2023-07-03 11:15:00,84.54,84.57,84.48,84.57,19564.0,82.2566,82.2858,82.1982,82.2858,19564.0
2023-07-03 11:20:00,84.57,84.59,84.52,84.56,15786.0,82.2858,82.3052,82.2371,82.276,15786.0
2023-07-03 11:25:00,84.56,84.57,84.44,84.49,33057.0,82.276,82.2858,82.1593,82.2079,33057.0
2023-07-03 11:30:00,84.49,84.54,84.45,84.51,48922.0,82.2079,82.2566,82.169,82.2274,48922.0
2023-07-03 11:35:00,84.5,84.57,84.49,84.52,17845.0,82.2176,82.2858,82.2079,82.2371,17845.0
2023-07-03 11:40:00,84.52,84.52,84.44,84.45,18923.0,82.2371,82.2371,82.1593,82.169,18923.0
2023-07-03 11:45:00,84.45,84.53,84.45,84.51,31317.0,82.169,82.2468,82.169,82.2274,31317.0
2023-07-03 11:50:00,84.52,84.59,84.5,84.59,16947.0,82.2371,82.3052,82.2176,82.3052,16947.0
2023-07-03 11:55:00,84.59,84.65,84.56,84.64,21445.0,82.3052,82.3636,82.276,82.3539,21445.0
2023-07-03 12:00:00,84.66,84.78,84.66,84.74,18907.0,82.3733,82.4901,82.3733,82.4512,18907.0
2023-07-03 12:05:00,84.74,84.77,84.69,84.7,14818.0,82.4512,82.4804,82.4025,82.4122,14818.0
2023-07-03 12:10:00,84.7,84.75,84.67,84.73,17225.0,82.4122,82.4609,82.3831,82.4414,17225.0
2023-07-03 12:15:00,84.73,84.76,84.68,84.69,18015.0,82.4414,82.4706,82.3928,82.4025,18015.0
2023-07-03 12:20:00,84.67,84.73,84.64,84.69,20303.0,82.3831,82.4414,82.3539,82.4025,20303.0
2023-07-03 12:25:00,84.68,84.73,84.66,84.69,20126.0,82.3928,82.4414,82.3733,82.4025,20126.0
2023-07-03 12:30:00,84.69,84.71,84.65,84.67,26568.0,82.4025,82.422,82.3636,82.3831,26568.0
2023-07-03 12:35:00,84.66,84.67,84.64,84.66,27721.0,82.3733,82.3831,82.3539,82.3733,27721.0
2023-07-03 12:40:00,84.66,84.67,84.62,84.63,32384.0,82.3733,82.3831,82.3344,82.3441,32384.0
2023-07-03 12:45:00,84.62,84.63,84.54,84.56,36941.0,82.3344,82.3441,82.2566,82.276,36941.0
2023-07-03 12:50:00,84.54,84.55,84.34,84.43,47244.0,82.2566,82.2663,82.062,82.1495,47244.0
2023-07-03 12:55:00,84.42,84.43,84.24,84.3,160630.0,82.1398,82.1495,81.9647,82.023,160630.0
2023-07-05 09:30:00,84.03,84.23,83.88,84.22,93461.0,81.7603,81.9549,81.6144,81.9452,93461.0
2023-07-05 09:35:00,84.2,84.27,84.0,84.06,32152.0,81.9257,81.9939,81.7312,81.7895,32152.0
2023-07-05 09:40:00,84.04,84.22,83.98,84.16,39692.0,81.7701,81.9452,81.7117,81.8868,39692.0
2023-07-05 09:45:00,84.14,84.19,84.04,84.16,27484.0,81.8674,81.916,81.7701,81.8868,27484.0
2023-07-05 09:50:00,84.17,84.36,84.13,84.22,25932.0,81.8966,82.0814,81.8576,81.9452,25932.0
2023-07-05 09:55:00,84.22,84.28,84.14,84.25,30380.0,81.9452,82.0036,81.8674,81.9744,30380.0
2023-07-05 10:00:00,84.24,84.26,84.12,84.18,24576.0,81.9647,81.9841,81.8479,81.9063,24576.0
2023-07-05 10:05:00,84.14,84.22,84.07,84.16,18159.0,81.8674,81.9452,81.7993,81.8868,18159.0
2023-07-05 10:10:00,84.15,84.28,84.15,84.25,18486.0,81.8771,82.0036,81.8771,81.9744,18486.0
2023-07-05 10:15:00,84.26,84.32,84.21,84.3,15990.0,81.9841,82.0425,81.9355,82.023,15990.0
2023-07-05 10:20:00,84.3,84.3,84.2,84.22,12016.0,82.023,82.023,81.9257,81.9452,12016.0
2023-07-05 10:25:00,84.21,84.31,84.2,84.26,20104.0,81.9355,82.0328,81.9257,81.9841,20104.0
2023-07-05 10:30:00,84.26,84.27,84.14,84.17,15531.0,81.9841,81.9939,81.8674,81.8966,15531.0
2023-07-05 10:35:00,84.15,84.24,84.15,84.21,20112.0,81.8771,81.9647,81.8771,81.9355,20112.0
2023-07-05 10:40:00,84.22,84.23,84.16,84.23,18286.0,81.9452,81.9549,81.8868,81.9549,18286.0
2023-07-05 10:45:00,84.23,84.25,84.13,84.16,19101.0,81.9549,81.9744,81.8576,81.8868,19101.0
2023-07-05 10:50:00,84.18,84.22,84.14,84.17,15587.0,81.9063,81.9452,81.8674,81.8966,15587.0
2023-07-05 10:55:00,84.17,84.24,84.17,84.24,13100.0,81.8966,81.9647,81.8966,81.9647,13100.0
2023-07-05 11:00:00,84.24,84.28,84.19,84.26,23407.0,81.9647,82.0036,81.916,81.9841,23407.0
2023-07-05 11:05:00,84.26,84.27,84.2,84.25,14697.0,81.9841,81.9939,81.9257,81.9744,14697.0
2023-07-05 11:10:00,84.25,84.29,84.2,84.27,19391.0,81.9744,82.0133,81.9257,81.9939,19391.0
2023-07-05 11:15:00,84.27,84.33,84.24,84.29,12651.0,81.9939,82.0522,81.9647,82.0133,12651.0
2023-07-05 11:20:00,84.29,84.33,84.28,84.31,11028.0,82.0133,82.0522,82.0036,82.0328,11028.0
2023-07-05 11:25:00,84.31,84.33,84.23,84.29,15928.0,82.0328,82.0522,81.9549,82.0133,15928.0
2023-07-05 11:30:00,84.29,84.29,84.23,84.27,16345.0,82.0133,82.0133,81.9549,81.9939,16345.0
2023-07-05 11:35:00,84.27,84.27,84.15,84.2,29793.0,81.9939,81.9939,81.8771,81.9257,29793.0
2023-07-05 11:40:00,84.21,84.26,84.2,84.23,15621.0,81.9355,81.9841,81.9257,81.9549,15621.0
2023-07-05 11:45:00,84.22,84.22,84.14,84.16,7413.0,81.9452,81.9452,81.8674,81.8868,7413.0
2023-07-05 11:50:00,84.16,84.23,84.16,84.23,12297.0,81.8868,81.9549,81.8868,81.9549,12297.0
2023-07-05 11:55:00,84.24,84.29,84.24,84.27,13402.0,81.9647,82.0133,81.9647,81.9939,13402.0
2023-07-05 12:00:00,84.28,84.29,84.23,84.23,20169.0,82.0036,82.0133,81.9549,81.9549,20169.0
2023-07-05 12:05:00,84.24,84.28,84.15,84.15,11956.0,81.9647,82.0036,81.8771,81.8771,11956.0
2023-07-05 12:10:00,84.15,84.15,84.1,84.13,11186.0,81.8771,81.8771,81.8285,81.8576,11186.0
2023-07-05 12:15:00,84.13,84.13,84.07,84.1,21414.0,81.8576,81.8576,81.7993,81.8285,21414.0
2023-07-05 12:20:00,84.1,84.17,84.08,84.17,20413.0,81.8285,81.8966,81.809,81.8966,20413.0
2023-07-05 12:25:00,84.17,84.18,84.09,84.12,20287.0,81.8966,81.9063,81.8187,81.8479,20287.0
2023-07-05 12:30:00,84.12,84.21,84.12,84.2,39549.0,81.8479,81.9355,81.8479,81.9257,39549.0
2023-07-05 12:35:00,84.21,84.26,84.17,84.26,49665.0,81.9355,81.9841,81.8966,81.9841,49665.0
2023-07-05 12:40:00,84.26,84.26,84.13,84.14,28465.0,81.9841,81.9841,81.8576,81.8674,28465.0
2023-07-05 12:45:00,84.13,84.18,84.1,84.13,18461.0,81.8576,81.9063,81.8285,81.8576,18461.0
2023-07-05 12:50:00,84.13,84.14,84.07,84.08,9232.0,81.8576,81.8674,81.7993,81.809,9232.0
2023-07-05 12:55:00,84.08,84.18,84.08,84.16,16769.0,81.809,81.9063,81.809,81.8868,16769.0
2023-07-05 13:00:00,84.15,84.19,84.14,84.15,10157.0,81.8771,81.916,81.8674,81.8771,10157.0
2023-07-05 13:05:00,84.16,84.2,84.05,84.06,30352.0,81.8868,81.9257,81.7798,81.7895,30352.0
2023-07-05 13:10:00,84.06,84.1,84.03,84.1,12170.0,81.7895,81.8285,81.7603,81.8285,12170.0
2023-07-05 13:15:00,84.09,84.12,84.07,84.09,16752.0,81.8187,81.8479,81.7993,81.8187,16752.0
2023-07-05 13:20:00,84.1,84.15,84.09,84.15,12772.0,81.8285,81.8771,81.8187,81.8771,12772.0
2023-07-05 13:25:00,84.14,84.18,84.12,84.15,14274.0,81.8674,81.9063,81.8479,81.8771,14274.0
2023-07-05 13:30:00,84.15,84.17,84.13,84.14,14532.0,81.8771,81.8966,81.8576,81.8674,14532.0
2023-07-05 13:35:00,84.14,84.19,84.12,84.18,14231.0,81.8674,81.916,81.8479,81.9063,14231.0
2023-07-05 13:40:00,84.19,84.21,84.18,84.19,19029.0,81.916,81.9355,81.9063,81.916,19029.0
2023-07-05 13:45:00,84.18,84.23,84.17,84.23,23364.0,81.9063,81.9549,81.8966,81.9549,23364.0
2023-07-05 13:50:00,84.24,84.29,84.23,84.29,15644.0,81.9647,82.0133,81.9549,82.0133,15644.0
2023-07-05 13:55:00,84.3,84.36,84.3,84.36,9841.0,82.023,82.0814,82.023,82.0814,9841.0
2023-07-05 14:00:00,84.35,84.4,84.29,84.33,19954.0,82.0717,82.1203,82.0133,82.0522,19954.0
2023-07-05 14:05:00,84.32,84.35,84.3,84.3,25079.0,82.0425,82.0717,82.023,82.023,25079.0
2023-07-05 14:10:00,84.31,84.32,84.28,84.28,17243.0,82.0328,82.0425,82.0036,82.0036,17243.0
2023-07-05 14:15:00,84.28,84.28,84.2,84.22,15757.0,82.0036,82.0036,81.9257,81.9452,15757.0
2023-07-05 14:20:00,84.22,84.22,84.12,84.13,12495.0,81.9452,81.9452,81.8479,81.8576,12495.0
2023-07-05 14:25:00,84.13,84.18,84.12,84.17,14366.0,81.8576,81.9063,81.8479,81.8966,14366.0
2023-07-05 14:30:00,84.17,84.19,84.14,84.18,28765.0,81.8966,81.916,81.8674,81.9063,28765.0
2023-07-05 14:35:00,84.18,84.22,84.14,84.21,33946.0,81.9063,81.9452,81.8674,81.9355,33946.0
2023-07-05 14:40:00,84.21,84.22,84.17,84.21,9340.0,81.9355,81.9452,81.8966,81.9355,9340.0
2023-07-05 14:45:00,84.2,84.26,84.19,84.25,20971.0,81.9257,81.9841,81.916,81.9744,20971.0
2023-07-05 14:50:00,84.25,84.29,84.22,84.28,26484.0,81.9744,82.0133,81.9452,82.0036,26484.0
2023-07-05 14:55:00,84.28,84.37,84.28,84.37,20563.0,82.0036,82.0912,82.0036,82.0912,20563.0
2023-07-05 15:00:00,84.38,84.43,84.34,84.34,19334.0,82.1009,82.1495,82.062,82.062,19334.0
2023-07-05 15:05:00,84.34,84.39,84.33,84.36,22090.0,82.062,82.1106,82.0522,82.0814,22090.0
2023-07-05 15:10:00,84.37,84.43,84.36,84.42,28705.0,82.0912,82.1495,82.0814,82.1398,28705.0
2023-07-05 15:15:00,84.43,84.5,84.4,84.5,31531.0,82.1495,82.2176,82.1203,82.2176,31531.0
2023-07-05 15:20:00,84.5,84.53,84.47,84.53,35327.0,82.2176,82.2468,82.1885,82.2468,35327.0
2023-07-05 15:25:00,84.54,84.61,84.53,84.61,39533.0,82.2566,82.3247,82.2468,82.3247,39533.0
2023-07-05 15:30:00,84.61,84.62,84.56,84.6,35178.0,82.3247,82.3344,82.276,82.3149,35178.0
2023-07-05 15:35:00,84.59,84.61,84.53,84.57,69102.0,82.3052,82.3247,82.2468,82.2858,69102.0
2023-07-05 15:40:00,84.58,84.66,84.56,84.56,55047.0,82.2955,82.3733,82.276,82.276,55047.0
2023-07-05 15:45:00,84.56,84.57,84.52,84.56,55420.0,82.276,82.2858,82.2371,82.276,55420.0
2023-07-05 15:50:00,84.56,84.6,84.53,84.55,96187.0,82.276,82.3149,82.2468,82.2663,96187.0
2023-07-05 15:55:00,84.56,84.75,84.54,84.7,433618.0,82.276,82.4609,82.2566,82.4122,433618.0
2023-07-06 09:30:00,84.39,84.54,84.25,84.54,147646.0,82.1106,82.2566,81.9744,82.2566,147646.0
2023-07-06 09:35:00,84.54,84.73,84.54,84.65,49021.0,82.2566,82.4414,82.2566,82.3636,49021.0
2023-07-06 09:40:00,84.64,84.72,84.58,84.7,46247.0,82.3539,82.4317,82.2955,82.4122,46247.0
2023-07-06 09:45:00,84.69,84.71,84.47,84.62,55395.0,82.4025,82.422,82.1885,82.3344,55395.0
2023-07-06 09:50:00,84.64,84.73,84.51,84.53,33813.0,82.3539,82.4414,82.2274,82.2468,33813.0
2023-07-06 09:55:00,84.54,84.64,84.5,84.57,27927.0,82.2566,82.3539,82.2176,82.2858,27927.0
2023-07-06 10:00:00,84.56,84.57,84.34,84.4,65177.0,82.276,82.2858,82.062,82.1203,65177.0
2023-07-06 10:05:00,84.41,84.42,84.27,84.37,29713.0,82.1301,82.1398,81.9939,82.0912,29713.0
2023-07-06 10:10:00,84.37,84.47,84.33,84.38,18584.0,82.0912,82.1885,82.0522,82.1009,18584.0
2023-07-06 10:15:00,84.39,84.41,84.25,84.25,12854.0,82.1106,82.1301,81.9744,81.9744,12854.0
2023-07-06 10:20:00,84.23,84.24,84.0,84.06,20596.0,81.9549,81.9647,81.7312,81.7895,20596.0
2023-07-06 10:25:00,84.02,84.05,83.96,83.97,12173.0,81.7506,81.7798,81.6922,81.702,12173.0
2023-07-06 10:30:00,83.97,83.98,83.8,83.82,26823.0,81.702,81.7117,81.5366,81.556,26823.0
2023-07-06 10:35:00,83.83,83.88,83.79,83.81,25002.0,81.5657,81.6144,81.5268,81.5463,25002.0
2023-07-06 10:40:00,83.81,83.88,83.73,83.86,23308.0,81.5463,81.6144,81.4684,81.5949,23308.0
2023-07-06 10:45:00,83.87,83.97,83.87,83.88,17135.0,81.6047,81.702,81.6047,81.6144,17135.0
2023-07-06 10:50:00,83.87,83.91,83.8,83.83,29252.0,81.6047,81.6436,81.5366,81.5657,29252.0
2023-07-06 10:55:00,83.83,83.96,83.83,83.96,14622.0,81.5657,81.6922,81.5657,81.6922,14622.0
2023-07-06 11:00:00,83.97,84.06,83.97,83.99,14458.0,81.702,81.7895,81.702,81.7214,14458.0
2023-07-06 11:05:00,83.97,84.02,83.94,83.94,14144.0,81.702,81.7506,81.6728,81.6728,14144.0
2023-07-06 11:10:00,83.93,83.96,83.84,83.85,12726.0,81.663,81.6922,81.5755,81.5852,12726.0
2023-07-06 11:15:00,83.85,83.87,83.79,83.85,27593.0,81.5852,81.6047,81.5268,81.5852,27593.0
2023-07-06 11:20:00,83.86,83.92,83.85,83.89,10872.0,81.5949,81.6533,81.5852,81.6241,10872.0
2023-07-06 11:25:00,83.9,83.9,83.76,83.77,23071.0,81.6339,81.6339,81.4976,81.5074,23071.0
2023-07-06 11:30:00,83.77,83.89,83.76,83.81,12116.0,81.5074,81.6241,81.4976,81.5463,12116.0
2023-07-06 11:35:00,83.8,83.8,83.7,83.7,11115.0,81.5366,81.5366,81.4393,81.4393,11115.0
2023-07-06 11:40:00,83.7,83.78,83.69,83.75,12062.0,81.4393,81.5171,81.4295,81.4879,12062.0
2023-07-06 11:45:00,83.77,83.91,83.75,83.87,19952.0,81.5074,81.6436,81.4879,81.6047,19952.0
2023-07-06 11:50:00,83.85,83.86,83.8,83.8,15717.0,81.5852,81.5949,81.5366,81.5366,15717.0
2023-07-06 11:55:00,83.81,83.88,83.8,83.84,11733.0,81.5463,81.6144,81.5366,81.5755,11733.0
2023-07-06 12:00:00,83.84,83.89,83.82,83.82,8442.0,81.5755,81.6241,81.556,81.556,8442.0
2023-07-06 12:05:00,83.82,83.84,83.69,83.72,21989.0,81.556,81.5755,81.4295,81.4587,21989.0
2023-07-06 12:10:00,83.74,83.8,83.72,83.75,13042.0,81.4782,81.5366,81.4587,81.4879,13042.0
2023-07-06 12:15:00,83.76,83.81,83.75,83.76,11055.0,81.4976,81.5463,81.4879,81.4976,11055.0
2023-07-06 12:20:00,83.76,83.78,83.7,83.73,10581.0,81.4976,81.5171,81.4393,81.4684,10581.0
2023-07-06 12:25:00,83.72,83.77,83.71,83.75,12980.0,81.4587,81.5074,81.449,81.4879,12980.0
2023-07-06 12:30:00,83.76,83.84,83.75,83.8,15276.0,81.4976,81.5755,81.4879,81.5366,15276.0
2023-07-06 12:35:00,83.8,83.81,83.73,83.77,12591.0,81.5366,81.5463,81.4684,81.5074,12591.0
2023-07-06 12:40:00,83.76,83.79,83.75,83.76,7171.0,81.4976,81.5268,81.4879,81.4976,7171.0
2023-07-06 12:45:00,83.76,83.86,83.73,83.86,13943.0,81.4976,81.5949,81.4684,81.5949,13943.0
2023-07-06 12:50:00,83.84,83.93,83.83,83.92,11750.0,81.5755,81.663,81.5657,81.6533,11750.0
2023-07-06 12:55:00,83.92,83.94,83.86,83.9,15214.0,81.6533,81.6728,81.5949,81.6339,15214.0
2023-07-06 13:00:00,83.89,83.91,83.88,83.91,8001.0,81.6241,81.6436,81.6144,81.6436,8001.0
2023-07-06 13:05:00,83.91,83.95,83.9,83.92,9271.0,81.6436,81.6825,81.6339,81.6533,9271.0
2023-07-06 13:10:00,83.92,83.95,83.92,83.94,6928.0,81.6533,81.6825,81.6533,81.6728,6928.0
2023-07-06 13:15:00,83.94,83.95,83.87,83.88,14992.0,81.6728,81.6825,81.6047,81.6144,14992.0
2023-07-06 13:20:00,83.88,83.88,83.83,83.86,12937.0,81.6144,81.6144,81.5657,81.5949,12937.0
2023-07-06 13:25:00,83.86,83.87,83.82,83.84,14536.0,81.5949,81.6047,81.556,81.5755,14536.0
2023-07-06 13:30:00,83.85,83.85,83.79,83.81,10328.0,81.5852,81.5852,81.5268,81.5463,10328.0
2023-07-06 13:35:00,83.81,83.86,83.81,83.86,10147.0,81.5463,81.5949,81.5463,81.5949,10147.0
2023-07-06 13:40:00,83.86,83.89,83.85,83.86,13115.0,81.5949,81.6241,81.5852,81.5949,13115.0
2023-07-06 13:45:00,83.85,83.85,83.76,83.77,9347.0,81.5852,81.5852,81.4976,81.5074,9347.0
2023-07-06 13:50:00,83.77,83.77,83.7,83.7,12660.0,81.5074,81.5074,81.4393,81.4393,12660.0
2023-07-06 13:55:00,83.69,83.82,83.68,83.78,23533.0,81.4295,81.556,81.4198,81.5171,23533.0
2023-07-06 14:00:00,83.78,83.8,83.76,83.8,13024.0,81.5171,81.5366,81.4976,81.5366,13024.0
2023-07-06 14:05:00,83.8,83.88,83.78,83.81,18388.0,81.5366,81.6144,81.5171,81.5463,18388.0
2023-07-06 14:10:00,83.81,83.81,83.7,83.72,29910.0,81.5463,81.5463,81.4393,81.4587,29910.0
2023-07-06 14:15:00,83.72,83.79,83.72,83.74,15126.0,81.4587,81.5268,81.4587,81.4782,15126.0
2023-07-06 14:20:00,83.73,83.75,83.71,83.73,17617.0,81.4684,81.4879,81.449,81.4684,17617.0
2023-07-06 14:25:00,83.74,83.76,83.67,83.68,15098.0,81.4782,81.4976,81.4101,81.4198,15098.0
2023-07-06 14:30:00,83.68,83.7,83.64,83.67,16646.0,81.4198,81.4393,81.3809,81.4101,16646.0
2023-07-06 14:35:00,83.67,83.73,83.66,83.7,17838.0,81.4101,81.4684,81.4003,81.4393,17838.0
2023-07-06 14:40:00,83.69,83.7,83.65,83.69,13770.0,81.4295,81.4393,81.3906,81.4295,13770.0
2023-07-06 14:45:00,83.69,83.76,83.68,83.75,15927.0,81.4295,81.4976,81.4198,81.4879,15927.0
2023-07-06 14:50:00,83.75,83.77,83.73,83.77,18940.0,81.4879,81.5074,81.4684,81.5074,18940.0
2023-07-06 14:55:00,83.77,83.78,83.72,83.73,20048.0,81.5074,81.5171,81.4587,81.4684,20048.0
2023-07-06 15:00:00,83.73,83.77,83.67,83.67,23728.0,81.4684,81.5074,81.4101,81.4101,23728.0
2023-07-06 15:05:00,83.67,83.67,83.61,83.66,24670.0,81.4101,81.4101,81.3517,81.4003,24670.0
2023-07-06 15:10:00,83.65,83.65,83.59,83.61,23488.0,81.3906,81.3906,81.3322,81.3517,23488.0
2023-07-06 15:15:00,83.61,83.65,83.59,83.62,33121.0,81.3517,81.3906,81.3322,81.3614,33121.0
2023-07-06 15:20:00,83.62,83.7,83.61,83.68,42890.0,81.3614,81.4393,81.3517,81.4198,42890.0
2023-07-06 15:25:00,83.67,83.68,83.55,83.55,35411.0,81.4101,81.4198,81.2933,81.2933,35411.0
2023-07-06 15:30:00,83.54,83.54,83.42,83.43,53515.0,81.2836,81.2836,81.1668,81.1765,53515.0
2023-07-06 15:35:00,83.42,83.46,83.38,83.38,46299.0,81.1668,81.2057,81.1279,81.1279,46299.0
2023-07-06 15:40:00,83.37,83.55,83.36,83.54,59383.0,81.1182,81.2933,81.1084,81.2836,59383.0
2023-07-06 15:45:00,83.53,83.54,83.35,83.39,85250.0,81.2738,81.2836,81.0987,81.1376,85250.0
2023-07-06 15:50:00,83.39,83.47,83.37,83.46,149725.0,81.1376,81.2155,81.1182,81.2057,149725.0
2023-07-06 15:55:00,83.46,83.6,83.42,83.43,363876.0,81.2057,81.342,81.1668,81.1765,363876.0
2023-07-07 09:30:00,83.0,83.17,82.88,83.02,86511.0,80.7582,80.9236,80.6414,80.7776,86511.0
2023-07-07 09:35:00,83.04,83.1,82.82,82.96,18726.0,80.7971,80.8555,80.583,80.7192,18726.0
2023-07-07 09:40:00,82.91,83.1,82.82,82.89,20578.0,80.6706,80.8555,80.583,80.6511,20578.0
2023-07-07 09:45:00,82.86,83.05,82.86,82.96,21139.0,80.6219,80.8068,80.6219,80.7192,21139.0
2023-07-07 09:50:00,82.99,83.06,82.87,82.87,13334.0,80.7484,80.8165,80.6317,80.6317,13334.0
2023-07-07 09:55:00,82.84,82.94,82.84,82.85,13348.0,80.6025,80.6998,80.6025,80.6122,13348.0
2023-07-07 10:00:00,82.85,83.07,82.84,83.07,26885.0,80.6122,80.8263,80.6025,80.8263,26885.0
2023-07-07 10:05:00,83.07,83.18,83.03,83.13,21132.0,80.8263,80.9333,80.7874,80.8847,21132.0
2023-07-07 10:10:00,83.13,83.23,83.12,83.22,19863.0,80.8847,80.9819,80.8749,80.9722,19863.0
2023-07-07 10:15:00,83.22,83.25,83.14,83.24,16306.0,80.9722,81.0014,80.8944,80.9917,16306.0
2023-07-07 10:20:00,83.23,83.23,83.13,83.21,14614.0,80.9819,80.9819,80.8847,80.9625,14614.0
2023-07-07 10:25:00,83.22,83.24,83.16,83.21,15657.0,80.9722,80.9917,80.9138,80.9625,15657.0
2023-07-07 10:30:00,83.21,83.25,83.1,83.13,24267.0,80.9625,81.0014,80.8555,80.8847,24267.0
2023-07-07 10:35:00,83.12,83.24,83.11,83.13,18476.0,80.8749,80.9917,80.8652,80.8847,18476.0
2023-07-07 10:40:00,83.13,83.24,83.11,83.15,22920.0,80.8847,80.9917,80.8652,80.9041,22920.0
2023-07-07 10:45:00,83.15,83.2,83.12,83.19,12136.0,80.9041,80.9528,80.8749,80.943,12136.0
2023-07-07 10:50:00,83.17,83.2,83.1,83.14,14723.0,80.9236,80.9528,80.8555,80.8944,14723.0
2023-07-07 10:55:00,83.16,83.2,83.06,83.1,15146.0,80.9138,80.9528,80.8165,80.8555,15146.0
2023-07-07 11:00:00,83.09,83.13,83.05,83.12,13893.0,80.8457,80.8847,80.8068,80.8749,13893.0
2023-07-07 11:05:00,83.13,83.16,83.07,83.09,10837.0,80.8847,80.9138,80.8263,80.8457,10837.0
2023-07-07 11:10:00,83.07,83.1,83.03,83.05,14685.0,80.8263,80.8555,80.7874,80.8068,14685.0
2023-07-07 11:15:00,83.05,83.12,83.04,83.1,11140.0,80.8068,80.8749,80.7971,80.8555,11140.0
2023-07-07 11:20:00,83.08,83.09,83.0,83.04,15020.0,80.836,80.8457,80.7582,80.7971,15020.0
2023-07-07 11:25:00,83.04,83.04,82.94,82.94,16048.0,80.7971,80.7971,80.6998,80.6998,16048.0
2023-07-07 11:30:00,82.93,82.99,82.9,82.98,19653.0,80.6901,80.7484,80.6609,80.7387,19653.0
2023-07-07 11:35:00,82.97,82.97,82.79,82.8,16342.0,80.729,80.729,80.5538,80.5636,16342.0
2023-07-07 11:40:00,82.79,82.85,82.73,82.84,20156.0,80.5538,80.6122,80.4955,80.6025,20156.0
2023-07-07 11:45:00,82.84,82.88,82.83,82.87,16777.0,80.6025,80.6414,80.5928,80.6317,16777.0
2023-07-07 11:50:00,82.86,82.86,82.78,82.79,14473.0,80.6219,80.6219,80.5441,80.5538,14473.0
2023-07-07 11:55:00,82.79,82.87,82.79,82.85,18452.0,80.5538,80.6317,80.5538,80.6122,18452.0
2023-07-07 12:00:00,82.84,82.85,82.77,82.8,11101.0,80.6025,80.6122,80.5344,80.5636,11101.0
2023-07-07 12:05:00,82.8,82.8,82.75,82.76,18141.0,80.5636,80.5636,80.5149,80.5246,18141.0
2023-07-07 12:10:00,82.76,82.82,82.75,82.79,16717.0,80.5246,80.583,80.5149,80.5538,16717.0
2023-07-07 12:15:00,82.79,82.89,82.79,82.89,11677.0,80.5538,80.6511,80.5538,80.6511,11677.0
2023-07-07 12:20:00,82.89,82.89,82.85,82.89,12768.0,80.6511,80.6511,80.6122,80.6511,12768.0
2023-07-07 12:25:00,82.89,82.9,82.84,82.85,8464.0,80.6511,80.6609,80.6025,80.6122,8464.0
2023-07-07 12:30:00,82.86,82.94,82.84,82.94,11894.0,80.6219,80.6998,80.6025,80.6998,11894.0
2023-07-07 12:35:00,82.95,83.08,82.95,83.05,17238.0,80.7095,80.836,80.7095,80.8068,17238.0
2023-07-07 12:40:00,83.03,83.05,82.97,83.0,13052.0,80.7874,80.8068,80.729,80.7582,13052.0
2023-07-07 12:45:00,83.0,83.0,82.86,82.89,9501.0,80.7582,80.7582,80.6219,80.6511,9501.0
2023-07-07 12:50:00,82.88,82.88,82.76,82.76,12035.0,80.6414,80.6414,80.5246,80.5246,12035.0
2023-07-07 12:55:00,82.77,82.78,82.6,82.68,20443.0,80.5344,80.5441,80.369,80.4468,20443.0
2023-07-07 13:00:00,82.68,82.84,82.68,82.82,31885.0,80.4468,80.6025,80.4468,80.583,31885.0
2023-07-07 13:05:00,82.83,82.93,82.82,82.91,38530.0,80.5928,80.6901,80.583,80.6706,38530.0
2023-07-07 13:10:00,82.91,82.93,82.89,82.9,19788.0,80.6706,80.6901,80.6511,80.6609,19788.0
2023-07-07 13:15:00,82.91,82.94,82.85,82.94,19039.0,80.6706,80.6998,80.6122,80.6998,19039.0
2023-07-07 13:20:00,82.94,82.95,82.84,82.91,19206.0,80.6998,80.7095,80.6025,80.6706,19206.0
2023-07-07 13:25:00,82.9,82.97,82.9,82.93,18690.0,80.6609,80.729,80.6609,80.6901,18690.0
2023-07-07 13:30:00,82.93,82.95,82.9,82.92,10258.0,80.6901,80.7095,80.6609,80.6803,10258.0
2023-07-07 13:35:00,82.93,82.98,82.9,82.98,32743.0,80.6901,80.7387,80.6609,80.7387,32743.0
2023-07-07 13:40:00,82.99,83.09,82.98,83.09,10043.0,80.7484,80.8457,80.7387,80.8457,10043.0
2023-07-07 13:45:00,83.09,83.09,83.05,83.07,8748.0,80.8457,80.8457,80.8068,80.8263,8748.0
2023-07-07 13:50:00,83.08,83.08,83.01,83.02,10608.0,80.836,80.836,80.7679,80.7776,10608.0
2023-07-07 13:55:00,83.02,83.1,83.02,83.08,17224.0,80.7776,80.8555,80.7776,80.836,17224.0
2023-07-07 14:00:00,83.08,83.09,82.96,83.01,10103.0,80.836,80.8457,80.7192,80.7679,10103.0
2023-07-07 14:05:00,83.01,83.03,83.0,83.01,11627.0,80.7679,80.7874,80.7582,80.7679,11627.0
2023-07-07 14:10:00,83.01,83.1,83.0,83.09,18753.0,80.7679,80.8555,80.7582,80.8457,18753.0
2023-07-07 14:15:00,83.1,83.1,83.04,83.07,13949.0,80.8555,80.8555,80.7971,80.8263,13949.0
2023-07-07 14:20:00,83.06,83.06,82.95,82.98,17917.0,80.8165,80.8165,80.7095,80.7387,17917.0
2023-07-07 14:25:00,82.99,83.06,82.99,83.05,9676.0,80.7484,80.8165,80.7484,80.8068,9676.0
2023-07-07 14:30:00,83.05,83.08,82.98,83.02,21229.0,80.8068,80.836,80.7387,80.7776,21229.0
2023-07-07 14:35:00,83.03,83.06,83.0,83.01,10289.0,80.7874,80.8165,80.7582,80.7679,10289.0
2023-07-07 14:40:00,83.02,83.08,83.01,83.08,15223.0,80.7776,80.836,80.7679,80.836,15223.0
2023-07-07 14:45:00,83.07,83.07,83.01,83.01,13728.0,80.8263,80.8263,80.7679,80.7679,13728.0
2023-07-07 14:50:00,83.01,83.03,82.97,83.01,13754.0,80.7679,80.7874,80.729,80.7679,13754.0
2023-07-07 14:55:00,83.0,83.0,82.95,82.97,28236.0,80.7582,80.7582,80.7095,80.729,28236.0
2023-07-07 15:00:00,82.98,83.05,82.98,83.04,24016.0,80.7387,80.8068,80.7387,80.7971,24016.0
2023-07-07 15:05:00,83.03,83.06,82.98,83.02,24756.0,80.7874,80.8165,80.7387,80.7776,24756.0
2023-07-07 15:10:00,83.02,83.05,82.97,83.01,21904.0,80.7776,80.8068,80.729,80.7679,21904.0
2023-07-07 15:15:00,83.01,83.03,82.9,82.93,47213.0,80.7679,80.7874,80.6609,80.6901,47213.0
2023-07-07 15:20:00,82.92,82.94,82.81,82.82,26163.0,80.6803,80.6998,80.5733,80.583,26163.0
2023-07-07 15:25:00,82.83,82.89,82.83,82.86,18268.0,80.5928,80.6511,80.5928,80.6219,18268.0
2023-07-07 15:30:00,82.85,82.88,82.83,82.87,31577.0,80.6122,80.6414,80.5928,80.6317,31577.0
2023-07-07 15:35:00,82.88,82.9,82.78,82.78,38939.0,80.6414,80.6609,80.5441,80.5441,38939.0
2023-07-07 15:40:00,82.78,82.83,82.74,82.81,54560.0,80.5441,80.5928,80.5052,80.5733,54560.0
2023-07-07 15:45:00,82.81,82.83,82.62,82.65,65052.0,80.5733,80.5928,80.3884,80.4176,65052.0
2023-07-07 15:50:00,82.64,82.74,82.54,82.67,88639.0,80.4079,80.5052,80.3106,80.4371,88639.0
2023-07-07 15:55:00,82.66,82.72,82.64,82.71,244232.0,80.4273,80.4857,80.4079,80.476,244232.0
2023-07-10 09:30:00,82.25,83.18,82.25,83.18,125898.0,80.0284,80.9333,80.0284,80.9333,125898.0
2023-07-10 09:35:00,83.13,83.17,83.01,83.05,22737.0,80.8847,80.9236,80.7679,80.8068,22737.0
2023-07-10 09:40:00,83.06,83.2,82.91,82.91,27647.0,80.8165,80.9528,80.6706,80.6706,27647.0
2023-07-10 09:45:00,82.9,83.23,82.86,83.19,44852.0,80.6609,80.9819,80.6219,80.943,44852.0
2023-07-10 09:50:00,83.17,83.23,83.02,83.15,102829.0,80.9236,80.9819,80.7776,80.9041,102829.0
2023-07-10 09:55:00,83.12,83.37,83.1,83.36,21232.0,80.8749,81.1182,80.8555,81.1084,21232.0
2023-07-10 10:00:00,83.36,83.5,83.36,83.49,18700.0,81.1084,81.2447,81.1084,81.2349,18700.0
2023-07-10 10:05:00,83.5,83.5,83.41,83.48,15543.0,81.2447,81.2447,81.1571,81.2252,15543.0
2023-07-10 10:10:00,83.46,83.57,83.42,83.56,21883.0,81.2057,81.3128,81.1668,81.303,21883.0
2023-07-10 10:15:00,83.57,83.65,83.55,83.63,31672.0,81.3128,81.3906,81.2933,81.3711,31672.0
2023-07-10 10:20:00,83.64,83.66,83.53,83.55,25402.0,81.3809,81.4003,81.2738,81.2933,25402.0
2023-07-10 10:25:00,83.56,83.6,83.47,83.56,17762.0,81.303,81.342,81.2155,81.303,17762.0
2023-07-10 10:30:00,83.57,83.57,83.42,83.46,30642.0,81.3128,81.3128,81.1668,81.2057,30642.0
2023-07-10 10:35:00,83.47,83.53,83.4,83.5,26675.0,81.2155,81.2738,81.1474,81.2447,26675.0
2023-07-10 10:40:00,83.5,83.51,83.36,83.38,16750.0,81.2447,81.2544,81.1084,81.1279,16750.0
2023-07-10 10:45:00,83.36,83.37,83.16,83.32,70325.0,81.1084,81.1182,80.9138,81.0695,70325.0
2023-07-10 10:50:00,83.31,83.31,83.15,83.16,16177.0,81.0598,81.0598,80.9041,80.9138,16177.0
2023-07-10 10:55:00,83.15,83.19,83.08,83.18,18863.0,80.9041,80.943,80.836,80.9333,18863.0
2023-07-10 11:00:00,83.2,83.2,82.96,83.07,31044.0,80.9528,80.9528,80.7192,80.8263,31044.0
2023-07-10 11:05:00,83.06,83.09,83.0,83.05,13476.0,80.8165,80.8457,80.7582,80.8068,13476.0
2023-07-10 11:10:00,83.06,83.19,83.06,83.17,12270.0,80.8165,80.943,80.8165,80.9236,12270.0
2023-07-10 11:15:00,83.16,83.19,83.09,83.09,14023.0,80.9138,80.943,80.8457,80.8457,14023.0
2023-07-10 11:20:00,83.09,83.27,83.09,83.26,11532.0,80.8457,81.0209,80.8457,81.0111,11532.0
2023-07-10 11:25:00,83.26,83.34,83.17,83.19,30910.0,81.0111,81.089,80.9236,80.943,30910.0
2023-07-10 11:30:00,83.16,83.23,83.08,83.09,9741.0,80.9138,80.9819,80.836,80.8457,9741.0
2023-07-10 11:35:00,83.09,83.14,83.09,83.14,9307.0,80.8457,80.8944,80.8457,80.8944,9307.0
2023-07-10 11:40:00,83.14,83.18,83.11,83.11,11304.0,80.8944,80.9333,80.8652,80.8652,11304.0
2023-07-10 11:45:00,83.09,83.19,83.07,83.17,15237.0,80.8457,80.943,80.8263,80.9236,15237.0
2023-07-10 11:50:00,83.17,83.38,83.17,83.35,17036.0,80.9236,81.1279,80.9236,81.0987,17036.0
2023-07-10 11:55:00,83.37,83.42,83.37,83.37,5778.0,81.1182,81.1668,81.1182,81.1182,5778.0
2023-07-10 12:00:00,83.37,83.47,83.32,83.46,27624.0,81.1182,81.2155,81.0695,81.2057,27624.0
2023-07-10 12:05:00,83.47,83.5,83.4,83.43,15089.0,81.2155,81.2447,81.1474,81.1765,15089.0
2023-07-10 12:10:00,83.42,83.51,83.42,83.48,27012.0,81.1668,81.2544,81.1668,81.2252,27012.0
2023-07-10 12:15:00,83.49,83.57,83.48,83.55,12678.0,81.2349,81.3128,81.2252,81.2933,12678.0
2023-07-10 12:20:00,83.56,83.58,83.47,83.48,20939.0,81.303,81.3225,81.2155,81.2252,20939.0
2023-07-10 12:25:00,83.49,83.5,83.33,83.38,10680.0,81.2349,81.2447,81.0792,81.1279,10680.0
2023-07-10 12:30:00,83.37,83.47,83.35,83.43,21725.0,81.1182,81.2155,81.0987,81.1765,21725.0
2023-07-10 12:35:00,83.43,83.43,83.35,83.35,8188.0,81.1765,81.1765,81.0987,81.0987,8188.0
2023-07-10 12:40:00,83.34,83.35,83.25,83.26,48622.0,81.089,81.0987,81.0014,81.0111,48622.0
2023-07-10 12:45:00,83.27,83.34,83.22,83.25,57209.0,81.0209,81.089,80.9722,81.0014,57209.0
2023-07-10 12:50:00,83.25,83.26,83.2,83.23,17234.0,81.0014,81.0111,80.9528,80.9819,17234.0
2023-07-10 12:55:00,83.23,83.24,83.2,83.23,7859.0,80.9819,80.9917,80.9528,80.9819,7859.0
2023-07-10 13:00:00,83.23,83.27,83.16,83.25,12845.0,80.9819,81.0209,80.9138,81.0014,12845.0
2023-07-10 13:05:00,83.25,83.26,83.23,83.23,19746.0,81.0014,81.0111,80.9819,80.9819,19746.0
2023-07-10 13:10:00,83.24,83.29,83.24,83.28,11701.0,80.9917,81.0403,80.9917,81.0306,11701.0
2023-07-10 13:15:00,83.29,83.37,83.28,83.37,13223.0,81.0403,81.1182,81.0306,81.1182,13223.0
2023-07-10 13:20:00,83.38,83.46,83.35,83.4,18516.0,81.1279,81.2057,81.0987,81.1474,18516.0
2023-07-10 13:25:00,83.39,83.4,83.34,83.36,21090.0,81.1376,81.1474,81.089,81.1084,21090.0
2023-07-10 13:30:00,83.36,83.41,83.34,83.36,21610.0,81.1084,81.1571,81.089,81.1084,21610.0
2023-07-10 13:35:00,83.36,83.37,83.28,83.37,35423.0,81.1084,81.1182,81.0306,81.1182,35423.0
2023-07-10 13:40:00,83.37,83.4,83.33,83.35,29366.0,81.1182,81.1474,81.0792,81.0987,29366.0
2023-07-10 13:45:00,83.36,83.37,83.31,83.32,18914.0,81.1084,81.1182,81.0598,81.0695,18914.0
2023-07-10 13:50:00,83.33,83.39,83.31,83.39,19509.0,81.0792,81.1376,81.0598,81.1376,19509.0
2023-07-10 13:55:00,83.39,83.47,83.38,83.42,19267.0,81.1376,81.2155,81.1279,81.1668,19267.0
2023-07-10 14:00:00,83.42,83.46,83.41,83.44,14893.0,81.1668,81.2057,81.1571,81.1863,14893.0
2023-07-10 14:05:00,83.44,83.49,83.38,83.39,11829.0,81.1863,81.2349,81.1279,81.1376,11829.0
2023-07-10 14:10:00,83.38,83.42,83.37,83.42,17505.0,81.1279,81.1668,81.1182,81.1668,17505.0
2023-07-10 14:15:00,83.42,83.47,83.41,83.47,10233.0,81.1668,81.2155,81.1571,81.2155,10233.0
2023-07-10 14:20:00,83.46,83.46,83.41,83.42,13851.0,81.2057,81.2057,81.1571,81.1668,13851.0
2023-07-10 14:25:00,83.41,83.45,83.4,83.44,14246.0,81.1571,81.196,81.1474,81.1863,14246.0
2023-07-10 14:30:00,83.44,83.45,83.37,83.38,42642.0,81.1863,81.196,81.1182,81.1279,42642.0
2023-07-10 14:35:00,83.38,83.4,83.3,83.31,17328.0,81.1279,81.1474,81.0501,81.0598,17328.0
2023-07-10 14:40:00,83.31,83.38,83.31,83.33,15201.0,81.0598,81.1279,81.0598,81.0792,15201.0
2023-07-10 14:45:00,83.33,83.36,83.27,83.28,16658.0,81.0792,81.1084,81.0209,81.0306,16658.0
2023-07-10 14:50:00,83.28,83.35,83.27,83.3,15065.0,81.0306,81.0987,81.0209,81.0501,15065.0
2023-07-10 14:55:00,83.3,83.36,83.29,83.36,24468.0,81.0501,81.1084,81.0403,81.1084,24468.0
2023-07-10 15:00:00,83.36,83.36,83.3,83.31,22853.0,81.1084,81.1084,81.0501,81.0598,22853.0
2023-07-10 15:05:00,83.31,83.37,83.31,83.34,34998.0,81.0598,81.1182,81.0598,81.089,34998.0
2023-07-10 15:10:00,83.34,83.41,83.33,83.37,33772.0,81.089,81.1571,81.0792,81.1182,33772.0
2023-07-10 15:15:00,83.38,83.45,83.38,83.43,36093.0,81.1279,81.196,81.1279,81.1765,36093.0
2023-07-10 15:20:00,83.42,83.45,83.41,83.42,28693.0,81.1668,81.196,81.1571,81.1668,28693.0
2023-07-10 15:25:00,83.41,83.42,83.37,83.41,32424.0,81.1571,81.1668,81.1182,81.1571,32424.0
2023-07-10 15:30:00,83.4,83.41,83.37,83.39,29476.0,81.1474,81.1571,81.1182,81.1376,29476.0
2023-07-10 15:35:00,83.39,83.43,83.38,83.41,33192.0,81.1376,81.1765,81.1279,81.1571,33192.0
2023-07-10 15:40:00,83.42,83.43,83.34,83.36,53231.0,81.1668,81.1765,81.089,81.1084,53231.0
2023-07-10 15:45:00,83.36,83.4,83.29,83.3,77638.0,81.1084,81.1474,81.0403,81.0501,77638.0
2023-07-10 15:50:00,83.29,83.36,83.24,83.34,77503.0,81.0403,81.1084,80.9917,81.089,77503.0
2023-07-10 15:55:00,83.34,83.56,83.34,83.56,294194.0,81.089,81.303,81.089,81.303,294194.0
2023-07-11 09:30:00,83.96,84.2,83.6,84.15,76636.0,81.6922,81.9257,81.342,81.8771,76636.0
2023-07-11 09:35:00,84.11,84.16,84.04,84.13,14862.0,81.8382,81.8868,81.7701,81.8576,14862.0
2023-07-11 09:40:00,84.13,84.16,83.84,83.89,17653.0,81.8576,81.8868,81.5755,81.6241,17653.0
2023-07-11 09:45:00,83.9,84.03,83.88,84.0,19975.0,81.6339,81.7603,81.6144,81.7312,19975.0
2023-07-11 09:50:00,83.99,84.05,83.95,84.01,27175.0,81.7214,81.7798,81.6825,81.7409,27175.0
2023-07-11 09:55:00,84.02,84.02,83.94,83.95,16031.0,81.7506,81.7506,81.6728,81.6825,16031.0
2023-07-11 10:00:00,83.95,84.01,83.94,83.99,74268.0,81.6825,81.7409,81.6728,81.7214,74268.0
2023-07-11 10:05:00,84.0,84.16,83.97,84.13,26654.0,81.7312,81.8868,81.702,81.8576,26654.0
2023-07-11 10:10:00,84.12,84.16,84.04,84.05,19789.0,81.8479,81.8868,81.7701,81.7798,19789.0
2023-07-11 10:15:00,84.07,84.16,84.07,84.15,19483.0,81.7993,81.8868,81.7993,81.8771,19483.0
2023-07-11 10:20:00,84.16,84.18,84.09,84.14,18514.0,81.8868,81.9063,81.8187,81.8674,18514.0
2023-07-11 10:25:00,84.15,84.17,84.09,84.09,16969.0,81.8771,81.8966,81.8187,81.8187,16969.0
2023-07-11 10:30:00,84.08,84.16,84.08,84.11,17433.0,81.809,81.8868,81.809,81.8382,17433.0
2023-07-11 10:35:00,84.11,84.11,84.01,84.04,17719.0,81.8382,81.8382,81.7409,81.7701,17719.0
2023-07-11 10:40:00,84.05,84.13,84.03,84.12,29805.0,81.7798,81.8576,81.7603,81.8479,29805.0
2023-07-11 10:45:00,84.12,84.16,84.08,84.12,27663.0,81.8479,81.8868,81.809,81.8479,27663.0
2023-07-11 10:50:00,84.14,84.14,84.03,84.07,22045.0,81.8674,81.8674,81.7603,81.7993,22045.0
2023-07-11 10:55:00,84.06,84.14,84.05,84.06,38581.0,81.7895,81.8674,81.7798,81.7895,38581.0
2023-07-11 11:00:00,84.07,84.08,83.93,84.0,28369.0,81.7993,81.809,81.663,81.7312,28369.0
2023-07-11 11:05:00,83.99,84.06,83.97,84.04,26785.0,81.7214,81.7895,81.702,81.7701,26785.0
2023-07-11 11:10:00,84.05,84.08,84.03,84.06,28386.0,81.7798,81.809,81.7603,81.7895,28386.0
2023-07-11 11:15:00,84.06,84.2,84.03,84.17,38928.0,81.7895,81.9257,81.7603,81.8966,38928.0
2023-07-11 11:20:00,84.17,84.21,84.15,84.2,24194.0,81.8966,81.9355,81.8771,81.9257,24194.0
2023-07-11 11:25:00,84.22,84.23,84.11,84.13,23164.0,81.9452,81.9549,81.8382,81.8576,23164.0
2023-07-11 11:30:00,84.11,84.13,84.02,84.04,31928.0,81.8382,81.8576,81.7506,81.7701,31928.0
2023-07-11 11:35:00,84.04,84.15,84.02,84.14,16597.0,81.7701,81.8771,81.7506,81.8674,16597.0
2023-07-11 11:40:00,84.14,84.19,84.13,84.18,36780.0,81.8674,81.916,81.8576,81.9063,36780.0
2023-07-11 11:45:00,84.18,84.34,84.17,84.3,32357.0,81.9063,82.062,81.8966,82.023,32357.0
2023-07-11 11:50:00,84.3,84.47,84.29,84.36,20300.0,82.023,82.1885,82.0133,82.0814,20300.0
2023-07-11 11:55:00,84.36,84.38,84.28,84.29,12365.0,82.0814,82.1009,82.0036,82.0133,12365.0
2023-07-11 12:00:00,84.29,84.37,84.26,84.37,20301.0,82.0133,82.0912,81.9841,82.0912,20301.0
2023-07-11 12:05:00,84.37,84.38,84.28,84.3,16326.0,82.0912,82.1009,82.0036,82.023,16326.0
2023-07-11 12:10:00,84.3,84.37,84.27,84.37,13019.0,82.023,82.0912,81.9939,82.0912,13019.0
2023-07-11 12:15:00,84.4,84.42,84.34,84.34,9624.0,82.1203,82.1398,82.062,82.062,9624.0
2023-07-11 12:20:00,84.34,84.39,84.31,84.33,14920.0,82.062,82.1106,82.0328,82.0522,14920.0
2023-07-11 12:25:00,84.31,84.33,84.18,84.25,33483.0,82.0328,82.0522,81.9063,81.9744,33483.0
2023-07-11 12:30:00,84.24,84.24,84.19,84.2,18694.0,81.9647,81.9647,81.916,81.9257,18694.0
2023-07-11 12:35:00,84.19,84.19,84.12,84.14,24046.0,81.916,81.916,81.8479,81.8674,24046.0
2023-07-11 12:40:00,84.14,84.26,84.14,84.26,15785.0,81.8674,81.9841,81.8674,81.9841,15785.0
2023-07-11 12:45:00,84.26,84.37,84.23,84.36,10296.0,81.9841,82.0912,81.9549,82.0814,10296.0
2023-07-11 12:50:00,84.36,84.49,84.36,84.46,10843.0,82.0814,82.2079,82.0814,82.1787,10843.0
2023-07-11 12:55:00,84.49,84.53,84.48,84.48,8586.0,82.2079,82.2468,82.1982,82.1982,8586.0
2023-07-11 13:00:00,84.49,84.56,84.47,84.55,12857.0,82.2079,82.276,82.1885,82.2663,12857.0
2023-07-11 13:05:00,84.56,84.59,84.53,84.54,11744.0,82.276,82.3052,82.2468,82.2566,11744.0
2023-07-11 13:10:00,84.54,84.55,84.51,84.53,9965.0,82.2566,82.2663,82.2274,82.2468,9965.0
2023-07-11 13:15:00,84.53,84.59,84.44,84.45,37235.0,82.2468,82.3052,82.1593,82.169,37235.0
2023-07-11 13:20:00,84.45,84.53,84.44,84.52,16016.0,82.169,82.2468,82.1593,82.2371,16016.0
2023-07-11 13:25:00,84.51,84.54,84.45,84.46,17927.0,82.2274,82.2566,82.169,82.1787,17927.0
2023-07-11 13:30:00,84.47,84.47,84.42,84.45,21463.0,82.1885,82.1885,82.1398,82.169,21463.0
2023-07-11 13:35:00,84.45,84.53,84.41,84.51,30082.0,82.169,82.2468,82.1301,82.2274,30082.0
2023-07-11 13:40:00,84.5,84.56,84.49,84.55,19185.0,82.2176,82.276,82.2079,82.2663,19185.0
2023-07-11 13:45:00,84.54,84.54,84.46,84.5,19927.0,82.2566,82.2566,82.1787,82.2176,19927.0
2023-07-11 13:50:00,84.49,84.53,84.48,84.49,23974.0,82.2079,82.2468,82.1982,82.2079,23974.0
2023-07-11 13:55:00,84.49,84.49,84.39,84.44,25122.0,82.2079,82.2079,82.1106,82.1593,25122.0
2023-07-11 14:00:00,84.44,84.51,84.44,84.44,19103.0,82.1593,82.2274,82.1593,82.1593,19103.0
2023-07-11 14:05:00,84.44,84.45,84.4,84.42,22681.0,82.1593,82.169,82.1203,82.1398,22681.0
2023-07-11 14:10:00,84.41,84.41,84.32,84.33,18659.0,82.1301,82.1301,82.0425,82.0522,18659.0
2023-07-11 14:15:00,84.32,84.35,84.28,84.33,15906.0,82.0425,82.0717,82.0036,82.0522,15906.0
2023-07-11 14:20:00,84.33,84.33,84.25,84.25,14082.0,82.0522,82.0522,81.9744,81.9744,14082.0
2023-07-11 14:25:00,84.25,84.26,84.21,84.22,28770.0,81.9744,81.9841,81.9355,81.9452,28770.0
2023-07-11 14:30:00,84.22,84.26,84.21,84.23,20881.0,81.9452,81.9841,81.9355,81.9549,20881.0
2023-07-11 14:35:00,84.23,84.24,84.15,84.17,22114.0,81.9549,81.9647,81.8771,81.8966,22114.0
2023-07-11 14:40:00,84.17,84.26,84.16,84.26,18208.0,81.8966,81.9841,81.8868,81.9841,18208.0
2023-07-11 14:45:00,84.27,84.32,84.25,84.29,19113.0,81.9939,82.0425,81.9744,82.0133,19113.0
2023-07-11 14:50:00,84.3,84.3,84.2,84.3,18688.0,82.023,82.023,81.9257,82.023,18688.0
2023-07-11 14:55:00,84.29,84.4,84.28,84.38,12490.0,82.0133,82.1203,82.0036,82.1009,12490.0
2023-07-11 15:00:00,84.38,84.41,84.3,84.38,21118.0,82.1009,82.1301,82.023,82.1009,21118.0
2023-07-11 15:05:00,84.4,84.45,84.35,84.45,20054.0,82.1203,82.169,82.0717,82.169,20054.0
2023-07-11 15:10:00,84.45,84.5,84.41,84.42,23686.0,82.169,82.2176,82.1301,82.1398,23686.0
2023-07-11 15:15:00,84.42,84.5,84.4,84.5,26628.0,82.1398,82.2176,82.1203,82.2176,26628.0
2023-07-11 15:20:00,84.5,84.56,84.49,84.51,22117.0,82.2176,82.276,82.2079,82.2274,22117.0
2023-07-11 15:25:00,84.52,84.56,84.51,84.53,23413.0,82.2371,82.276,82.2274,82.2468,23413.0
2023-07-11 15:30:00,84.53,84.59,84.48,84.52,34188.0,82.2468,82.3052,82.1982,82.2371,34188.0
2023-07-11 15:35:00,84.51,84.59,84.48,84.56,36163.0,82.2274,82.3052,82.1982,82.276,36163.0
2023-07-11 15:40:00,84.56,84.62,84.54,84.59,44535.0,82.276,82.3344,82.2566,82.3052,44535.0
2023-07-11 15:45:00,84.58,84.8,84.57,84.8,59996.0,82.2955,82.5095,82.2858,82.5095,59996.0
2023-07-11 15:50:00,84.81,84.81,84.7,84.71,73580.0,82.5193,82.5193,82.4122,82.422,73580.0
2023-07-11 15:55:00,84.71,84.83,84.68,84.74,256753.0,82.422,82.5387,82.3928,82.4512,256753.0
2023-07-12 09:30:00,86.15,86.43,85.84,86.14,161115.0,83.8231,84.0955,83.5215,83.8133,161115.0
2023-07-12 09:35:00,86.15,86.22,85.84,85.85,39599.0,83.8231,83.8912,83.5215,83.5312,39599.0
2023-07-12 09:40:00,85.84,86.21,85.77,86.14,56086.0,83.5215,83.8815,83.4533,83.8133,56086.0
2023-07-12 09:45:00,86.13,86.18,85.89,85.89,48593.0,83.8036,83.8523,83.5701,83.5701,48593.0
2023-07-12 09:50:00,85.9,86.11,85.85,86.07,34783.0,83.5798,83.7842,83.5312,83.7452,34783.0
2023-07-12 09:55:00,86.07,86.13,85.95,86.07,28553.0,83.7452,83.8036,83.6285,83.7452,28553.0
2023-07-12 10:00:00,86.08,86.13,85.99,86.0,64289.0,83.755,83.8036,83.6674,83.6771,64289.0
2023-07-12 10:05:00,86.0,86.2,85.96,86.04,31787.0,83.6771,83.8717,83.6382,83.7161,31787.0
2023-07-12 10:10:00,86.03,86.13,86.01,86.08,22327.0,83.7063,83.8036,83.6869,83.755,22327.0
2023-07-12 10:15:00,86.09,86.11,86.0,86.06,20780.0,83.7647,83.7842,83.6771,83.7355,20780.0
2023-07-12 10:20:00,86.06,86.07,85.94,86.0,20013.0,83.7355,83.7452,83.6188,83.6771,20013.0
2023-07-12 10:25:00,85.98,86.1,85.94,86.06,14826.0,83.6577,83.7744,83.6188,83.7355,14826.0
2023-07-12 10:30:00,86.07,86.16,85.98,85.99,20805.0,83.7452,83.8328,83.6577,83.6674,20805.0
2023-07-12 10:35:00,85.99,85.99,85.85,85.89,27752.0,83.6674,83.6674,83.5312,83.5701,27752.0
2023-07-12 10:40:00,85.89,86.02,85.82,85.95,21908.0,83.5701,83.6966,83.502,83.6285,21908.0
2023-07-12 10:45:00,85.97,86.02,85.95,85.95,16787.0,83.6479,83.6966,83.6285,83.6285,16787.0
2023-07-12 10:50:00,85.96,86.1,85.95,86.09,20591.0,83.6382,83.7744,83.6285,83.7647,20591.0
2023-07-12 10:55:00,86.08,86.11,85.9,85.9,18576.0,83.755,83.7842,83.5798,83.5798,18576.0
2023-07-12 11:00:00,85.91,85.92,85.71,85.73,38425.0,83.5896,83.5993,83.395,83.4144,38425.0
2023-07-12 11:05:00,85.73,85.74,85.62,85.64,27852.0,83.4144,83.4242,83.3074,83.3269,27852.0
2023-07-12 11:10:00,85.63,85.73,85.52,85.72,28868.0,83.3171,83.4144,83.2101,83.4047,28868.0
2023-07-12 11:15:00,85.72,85.73,85.58,85.69,62817.0,83.4047,83.4144,83.2685,83.3755,62817.0
2023-07-12 11:20:00,85.71,85.75,85.62,85.74,20358.0,83.395,83.4339,83.3074,83.4242,20358.0
2023-07-12 11:25:00,85.74,85.83,85.73,85.78,46969.0,83.4242,83.5117,83.4144,83.4631,46969.0
2023-07-12 11:30:00,85.78,85.83,85.71,85.83,46798.0,83.4631,83.5117,83.395,83.5117,46798.0
2023-07-12 11:35:00,85.83,85.84,85.65,85.69,69013.0,83.5117,83.5215,83.3366,83.3755,69013.0
2023-07-12 11:40:00,85.69,85.73,85.52,85.66,31000.0,83.3755,83.4144,83.2101,83.3463,31000.0
2023-07-12 11:45:00,85.64,85.7,85.6,85.69,24417.0,83.3269,83.3852,83.2879,83.3755,24417.0
2023-07-12 11:50:00,85.71,85.75,85.56,85.56,30157.0,83.395,83.4339,83.249,83.249,30157.0
2023-07-12 11:55:00,85.55,85.63,85.46,85.49,24382.0,83.2393,83.3171,83.1517,83.1809,24382.0
2023-07-12 12:00:00,85.48,85.61,85.48,85.51,27676.0,83.1712,83.2977,83.1712,83.2004,27676.0
2023-07-12 12:05:00,85.49,85.59,85.48,85.54,30118.0,83.1809,83.2782,83.1712,83.2296,30118.0
2023-07-12 12:10:00,85.52,85.72,85.5,85.68,14732.0,83.2101,83.4047,83.1906,83.3658,14732.0
2023-07-12 12:15:00,85.69,85.69,85.51,85.59,54298.0,83.3755,83.3755,83.2004,83.2782,54298.0
2023-07-12 12:20:00,85.61,85.74,85.6,85.73,12900.0,83.2977,83.4242,83.2879,83.4144,12900.0
2023-07-12 12:25:00,85.72,85.8,85.71,85.77,40958.0,83.4047,83.4825,83.395,83.4533,40958.0
2023-07-12 12:30:00,85.77,85.9,85.76,85.86,60975.0,83.4533,83.5798,83.4436,83.5409,60975.0
2023-07-12 12:35:00,85.87,85.9,85.74,85.75,17684.0,83.5506,83.5798,83.4242,83.4339,17684.0
2023-07-12 12:40:00,85.75,85.79,85.68,85.68,10890.0,83.4339,83.4728,83.3658,83.3658,10890.0
2023-07-12 12:45:00,85.69,85.81,85.64,85.78,101678.0,83.3755,83.4923,83.3269,83.4631,101678.0
2023-07-12 12:50:00,85.77,85.77,85.66,85.67,24684.0,83.4533,83.4533,83.3463,83.356,24684.0
2023-07-12 12:55:00,85.67,85.69,85.61,85.64,17921.0,83.356,83.3755,83.2977,83.3269,17921.0
2023-07-12 13:00:00,85.65,85.75,85.65,85.75,16281.0,83.3366,83.4339,83.3366,83.4339,16281.0
2023-07-12 13:05:00,85.75,85.78,85.71,85.77,9659.0,83.4339,83.4631,83.395,83.4533,9659.0
2023-07-12 13:10:00,85.78,85.79,85.75,85.78,12889.0,83.4631,83.4728,83.4339,83.4631,12889.0
2023-07-12 13:15:00,85.79,85.83,85.78,85.79,15774.0,83.4728,83.5117,83.4631,83.4728,15774.0
2023-07-12 13:20:00,85.79,85.82,85.74,85.81,14734.0,83.4728,83.502,83.4242,83.4923,14734.0
2023-07-12 13:25:00,85.81,85.81,85.69,85.69,19491.0,83.4923,83.4923,83.3755,83.3755,19491.0
2023-07-12 13:30:00,85.69,85.73,85.66,85.73,57065.0,83.3755,83.4144,83.3463,83.4144,57065.0
2023-07-12 13:35:00,85.73,85.82,85.72,85.75,31181.0,83.4144,83.502,83.4047,83.4339,31181.0
2023-07-12 13:40:00,85.76,85.76,85.71,85.75,14510.0,83.4436,83.4436,83.395,83.4339,14510.0
2023-07-12 13:45:00,85.74,85.8,85.74,85.79,16539.0,83.4242,83.4825,83.4242,83.4728,16539.0
2023-07-12 13:50:00,85.79,85.81,85.71,85.75,26250.0,83.4728,83.4923,83.395,83.4339,26250.0
2023-07-12 13:55:00,85.77,85.78,85.7,85.73,11752.0,83.4533,83.4631,83.3852,83.4144,11752.0
2023-07-12 14:00:00,85.74,85.74,85.69,85.71,11920.0,83.4242,83.4242,83.3755,83.395,11920.0
2023-07-12 14:05:00,85.72,85.8,85.71,85.76,30004.0,83.4047,83.4825,83.395,83.4436,30004.0
2023-07-12 14:10:00,85.76,85.8,85.72,85.78,29498.0,83.4436,83.4825,83.4047,83.4631,29498.0
2023-07-12 14:15:00,85.78,85.78,85.74,85.78,19575.0,83.4631,83.4631,83.4242,83.4631,19575.0
2023-07-12 14:20:00,85.77,85.79,85.74,85.75,42094.0,83.4533,83.4728,83.4242,83.4339,42094.0
2023-07-12 14:25:00,85.75,85.78,85.73,85.77,24248.0,83.4339,83.4631,83.4144,83.4533,24248.0
2023-07-12 14:30:00,85.77,85.8,85.75,85.8,15044.0,83.4533,83.4825,83.4339,83.4825,15044.0
2023-07-12 14:35:00,85.8,85.82,85.76,85.76,16473.0,83.4825,83.502,83.4436,83.4436,16473.0
2023-07-12 14:40:00,85.76,85.76,85.67,85.75,21139.0,83.4436,83.4436,83.356,83.4339,21139.0
2023-07-12 14:45:00,85.75,85.76,85.68,85.7,22362.0,83.4339,83.4436,83.3658,83.3852,22362.0
2023-07-12 14:50:00,85.7,85.71,85.66,85.67,17919.0,83.3852,83.395,83.3463,83.356,17919.0
2023-07-12 14:55:00,85.67,85.72,85.64,85.7,38649.0,83.356,83.4047,83.3269,83.3852,38649.0
2023-07-12 15:00:00,85.69,85.69,85.59,85.62,38841.0,83.3755,83.3755,83.2782,83.3074,38841.0
2023-07-12 15:05:00,85.62,85.62,85.55,85.6,21228.0,83.3074,83.3074,83.2393,83.2879,21228.0
2023-07-12 15:10:00,85.59,85.6,85.52,85.52,37986.0,83.2782,83.2879,83.2101,83.2101,37986.0
2023-07-12 15:15:00,85.53,85.66,85.51,85.64,37861.0,83.2198,83.3463,83.2004,83.3269,37861.0
2023-07-12 15:20:00,85.64,85.65,85.46,85.52,42242.0,83.3269,83.3366,83.1517,83.2101,42242.0
2023-07-12 15:25:00,85.51,85.6,85.46,85.58,33820.0,83.2004,83.2879,83.1517,83.2685,33820.0
2023-07-12 15:30:00,85.58,85.6,85.54,85.59,52809.0,83.2685,83.2879,83.2296,83.2782,52809.0
2023-07-12 15:35:00,85.59,85.66,85.56,85.57,48388.0,83.2782,83.3463,83.249,83.2587,48388.0
2023-07-12 15:40:00,85.58,85.63,85.52,85.53,73544.0,83.2685,83.3171,83.2101,83.2198,73544.0
2023-07-12 15:45:00,85.54,85.57,85.38,85.41,173200.0,83.2296,83.2587,83.0739,83.1031,173200.0
2023-07-12 15:50:00,85.4,85.43,85.28,85.34,152955.0,83.0933,83.1225,82.9766,83.035,152955.0
2023-07-12 15:55:00,85.34,85.34,85.15,85.27,424112.0,83.035,83.035,82.8501,82.9668,424112.0
2023-07-13 09:30:00,85.34,85.67,85.3,85.67,63485.0,83.035,83.356,82.996,83.356,63485.0
2023-07-13 09:35:00,85.69,85.69,85.38,85.42,12587.0,83.3755,83.3755,83.0739,83.1128,12587.0
2023-07-13 09:40:00,85.45,85.47,85.17,85.18,30789.0,83.142,83.1614,82.8695,82.8793,30789.0
2023-07-13 09:45:00,85.17,85.41,85.13,85.37,19444.0,82.8695,83.1031,82.8306,83.0641,19444.0
2023-07-13 09:50:00,85.38,85.53,85.38,85.51,63128.0,83.0739,83.2198,83.0739,83.2004,63128.0
2023-07-13 09:55:00,85.51,85.52,85.36,85.45,22804.0,83.2004,83.2101,83.0544,83.142,22804.0
2023-07-13 10:00:00,85.48,85.56,85.39,85.53,22440.0,83.1712,83.249,83.0836,83.2198,22440.0
2023-07-13 10:05:00,85.51,85.6,85.44,85.52,16911.0,83.2004,83.2879,83.1323,83.2101,16911.0
2023-07-13 10:10:00,85.48,85.54,85.43,85.5,39634.0,83.1712,83.2296,83.1225,83.1906,39634.0
2023-07-13 10:15:00,85.5,85.54,85.34,85.34,26558.0,83.1906,83.2296,83.035,83.035,26558.0
2023-07-13 10:20:00,85.33,85.42,85.28,85.42,13659.0,83.0252,83.1128,82.9766,83.1128,13659.0
2023-07-13 10:25:00,85.43,85.43,85.32,85.33,11839.0,83.1225,83.1225,83.0155,83.0252,11839.0
2023-07-13 10:30:00,85.3,85.36,85.26,85.31,12178.0,82.996,83.0544,82.9571,83.0058,12178.0
2023-07-13 10:35:00,85.29,85.34,85.19,85.27,12946.0,82.9863,83.035,82.889,82.9668,12946.0
2023-07-13 10:40:00,85.27,85.28,85.2,85.22,9796.0,82.9668,82.9766,82.8987,82.9182,9796.0
2023-07-13 10:45:00,85.23,85.26,85.16,85.17,20856.0,82.9279,82.9571,82.8598,82.8695,20856.0
2023-07-13 10:50:00,85.17,85.17,85.11,85.11,12846.0,82.8695,82.8695,82.8112,82.8112,12846.0
2023-07-13 10:55:00,85.12,85.14,85.01,85.04,12669.0,82.8209,82.8404,82.7139,82.7431,12669.0
2023-07-13 11:00:00,85.04,85.08,84.96,85.03,15624.0,82.7431,82.782,82.6652,82.7333,15624.0
2023-07-13 11:05:00,85.03,85.05,84.96,84.98,9376.0,82.7333,82.7528,82.6652,82.6847,9376.0
2023-07-13 11:10:00,84.97,85.01,84.91,85.0,13651.0,82.675,82.7139,82.6166,82.7041,13651.0
2023-07-13 11:15:00,85.01,85.13,85.01,85.12,11066.0,82.7139,82.8306,82.7139,82.8209,11066.0
2023-07-13 11:20:00,85.13,85.13,85.01,85.08,15286.0,82.8306,82.8306,82.7139,82.782,15286.0
2023-07-13 11:25:00,85.06,85.11,84.99,85.01,11947.0,82.7625,82.8112,82.6944,82.7139,11947.0
2023-07-13 11:30:00,85.01,85.06,84.98,85.05,10007.0,82.7139,82.7625,82.6847,82.7528,10007.0
2023-07-13 11:35:00,85.06,85.16,85.05,85.1,22582.0,82.7625,82.8598,82.7528,82.8014,22582.0
2023-07-13 11:40:00,85.09,85.1,85.02,85.08,12094.0,82.7917,82.8014,82.7236,82.782,12094.0
2023-07-13 11:45:00,85.09,85.14,85.06,85.13,12317.0,82.7917,82.8404,82.7625,82.8306,12317.0
2023-07-13 11:50:00,85.13,85.2,85.1,85.11,6438.0,82.8306,82.8987,82.8014,82.8112,6438.0
2023-07-13 11:55:00,85.1,85.17,85.09,85.15,8971.0,82.8014,82.8695,82.7917,82.8501,8971.0
2023-07-13 12:00:00,85.16,85.19,85.09,85.17,28884.0,82.8598,82.889,82.7917,82.8695,28884.0
2023-07-13 12:05:00,85.17,85.22,85.11,85.16,20598.0,82.8695,82.9182,82.8112,82.8598,20598.0
2023-07-13 12:10:00,85.15,85.22,85.11,85.21,7947.0,82.8501,82.9182,82.8112,82.9085,7947.0
2023-07-13 12:15:00,85.22,85.3,85.15,85.19,23667.0,82.9182,82.996,82.8501,82.889,23667.0
2023-07-13 12:20:00,85.2,85.28,85.2,85.22,6819.0,82.8987,82.9766,82.8987,82.9182,6819.0
2023-07-13 12:25:00,85.22,85.25,85.18,85.23,11858.0,82.9182,82.9474,82.8793,82.9279,11858.0
2023-07-13 12:30:00,85.24,85.38,85.24,85.36,9556.0,82.9377,83.0739,82.9377,83.0544,9556.0
2023-07-13 12:35:00,85.4,85.41,85.33,85.33,31331.0,83.0933,83.1031,83.0252,83.0252,31331.0
2023-07-13 12:40:00,85.33,85.34,85.28,85.31,6958.0,83.0252,83.035,82.9766,83.0058,6958.0
2023-07-13 12:45:00,85.3,85.34,85.27,85.3,11799.0,82.996,83.035,82.9668,82.996,11799.0
2023-07-13 12:50:00,85.3,85.31,85.23,85.23,14907.0,82.996,83.0058,82.9279,82.9279,14907.0
2023-07-13 12:55:00,85.23,85.34,85.23,85.34,18163.0,82.9279,83.035,82.9279,83.035,18163.0
2023-07-13 13:00:00,85.34,85.35,85.27,85.34,10742.0,83.035,83.0447,82.9668,83.035,10742.0
2023-07-13 13:05:00,85.34,85.37,85.23,85.23,9534.0,83.035,83.0641,82.9279,82.9279,9534.0
2023-07-13 13:10:00,85.27,85.38,85.24,85.38,6498.0,82.9668,83.0739,82.9377,83.0739,6498.0
2023-07-13 13:15:00,85.38,85.39,85.33,85.33,11408.0,83.0739,83.0836,83.0252,83.0252,11408.0
2023-07-13 13:20:00,85.34,85.4,85.32,85.4,7963.0,83.035,83.0933,83.0155,83.0933,7963.0
2023-07-13 13:25:00,85.4,85.41,85.38,85.39,10691.0,83.0933,83.1031,83.0739,83.0836,10691.0
2023-07-13 13:30:00,85.4,85.41,85.33,85.34,16443.0,83.0933,83.1031,83.0252,83.035,16443.0
2023-07-13 13:35:00,85.34,85.41,85.33,85.4,29899.0,83.035,83.1031,83.0252,83.0933,29899.0
2023-07-13 13:40:00,85.41,85.41,85.37,85.38,12351.0,83.1031,83.1031,83.0641,83.0739,12351.0
2023-07-13 13:45:00,85.4,85.4,85.32,85.33,21150.0,83.0933,83.0933,83.0155,83.0252,21150.0
2023-07-13 13:50:00,85.33,85.35,85.26,85.32,19341.0,83.0252,83.0447,82.9571,83.0155,19341.0
2023-07-13 13:55:00,85.31,85.35,85.24,85.26,20304.0,83.0058,83.0447,82.9377,82.9571,20304.0
2023-07-13 14:00:00,85.26,85.31,85.25,85.3,14262.0,82.9571,83.0058,82.9474,82.996,14262.0
2023-07-13 14:05:00,85.3,85.33,85.28,85.3,27464.0,82.996,83.0252,82.9766,82.996,27464.0
2023-07-13 14:10:00,85.29,85.3,85.22,85.23,18977.0,82.9863,82.996,82.9182,82.9279,18977.0
2023-07-13 14:15:00,85.22,85.28,85.2,85.2,11398.0,82.9182,82.9766,82.8987,82.8987,11398.0
2023-07-13 14:20:00,85.2,85.22,85.14,85.16,18727.0,82.8987,82.9182,82.8404,82.8598,18727.0
2023-07-13 14:25:00,85.16,85.16,85.08,85.09,14237.0,82.8598,82.8598,82.782,82.7917,14237.0
2023-07-13 14:30:00,85.09,85.14,85.09,85.12,13369.0,82.7917,82.8404,82.7917,82.8209,13369.0
2023-07-13 14:35:00,85.13,85.16,85.11,85.13,15720.0,82.8306,82.8598,82.8112,82.8306,15720.0
2023-07-13 14:40:00,85.12,85.16,85.12,85.14,15606.0,82.8209,82.8598,82.8209,82.8404,15606.0
2023-07-13 14:45:00,85.14,85.17,85.09,85.14,22864.0,82.8404,82.8695,82.7917,82.8404,22864.0
2023-07-13 14:50:00,85.13,85.14,85.07,85.08,16030.0,82.8306,82.8404,82.7723,82.782,16030.0
2023-07-13 14:55:00,85.08,85.12,85.03,85.09,29263.0,82.782,82.8209,82.7333,82.7917,29263.0
2023-07-13 15:00:00,85.09,85.13,85.07,85.13,7774.0,82.7917,82.8306,82.7723,82.8306,7774.0
2023-07-13 15:05:00,85.13,85.14,85.06,85.09,19356.0,82.8306,82.8404,82.7625,82.7917,19356.0
2023-07-13 15:10:00,85.08,85.16,85.07,85.11,17577.0,82.782,82.8598,82.7723,82.8112,17577.0
2023-07-13 15:15:00,85.11,85.14,85.02,85.06,19870.0,82.8112,82.8404,82.7236,82.7625,19870.0
2023-07-13 15:20:00,85.06,85.1,85.05,85.08,19705.0,82.7625,82.8014,82.7528,82.782,19705.0
2023-07-13 15:25:00,85.07,85.08,85.05,85.06,23253.0,82.7723,82.782,82.7528,82.7625,23253.0
2023-07-13 15:30:00,85.06,85.09,84.9,84.94,63105.0,82.7625,82.7917,82.6068,82.6458,63105.0
2023-07-13 15:35:00,84.94,84.94,84.87,84.9,44788.0,82.6458,82.6458,82.5777,82.6068,44788.0
2023-07-13 15:40:00,84.89,84.98,84.87,84.98,57252.0,82.5971,82.6847,82.5777,82.6847,57252.0
2023-07-13 15:45:00,84.98,85.01,84.8,84.84,112370.0,82.6847,82.7139,82.5095,82.5485,112370.0
2023-07-13 15:50:00,84.84,84.88,84.75,84.86,103722.0,82.5485,82.5874,82.4609,82.5679,103722.0
2023-07-13 15:55:00,84.87,84.94,84.79,84.94,294773.0,82.5777,82.6458,82.4998,82.6458,294773.0
2023-07-14 09:30:00,84.66,84.92,84.55,84.69,77301.0,82.3733,82.6263,82.2663,82.4025,77301.0
2023-07-14 09:35:00,84.69,84.73,84.33,84.44,23619.0,82.4025,82.4414,82.0522,82.1593,23619.0
2023-07-14 09:40:00,84.43,84.46,84.22,84.25,38879.0,82.1495,82.1787,81.9452,81.9744,38879.0
2023-07-14 09:45:00,84.21,84.29,84.06,84.17,29456.0,81.9355,82.0133,81.7895,81.8966,29456.0
2023-07-14 09:50:00,84.18,84.23,84.06,84.09,63779.0,81.9063,81.9549,81.7895,81.8187,63779.0
2023-07-14 09:55:00,84.12,84.32,84.12,84.17,15991.0,81.8479,82.0425,81.8479,81.8966,15991.0
2023-07-14 10:00:00,84.15,84.3,84.08,84.19,36826.0,81.8771,82.023,81.809,81.916,36826.0
2023-07-14 10:05:00,84.19,84.29,84.15,84.18,34131.0,81.916,82.0133,81.8771,81.9063,34131.0
2023-07-14 10:10:00,84.19,84.2,84.09,84.13,22166.0,81.916,81.9257,81.8187,81.8576,22166.0
2023-07-14 10:15:00,84.13,84.14,84.06,84.1,35292.0,81.8576,81.8674,81.7895,81.8285,35292.0
2023-07-14 10:20:00,84.08,84.14,84.05,84.07,31943.0,81.809,81.8674,81.7798,81.7993,31943.0
2023-07-14 10:25:00,84.06,84.13,84.02,84.06,27459.0,81.7895,81.8576,81.7506,81.7895,27459.0
2023-07-14 10:30:00,84.05,84.09,84.03,84.06,30510.0,81.7798,81.8187,81.7603,81.7895,30510.0
2023-07-14 10:35:00,84.06,84.1,83.99,84.08,40497.0,81.7895,81.8285,81.7214,81.809,40497.0
2023-07-14 10:40:00,84.1,84.16,84.04,84.09,34985.0,81.8285,81.8868,81.7701,81.8187,34985.0
2023-07-14 10:45:00,84.09,84.25,84.08,84.12,34201.0,81.8187,81.9744,81.809,81.8479,34201.0
2023-07-14 10:50:00,84.12,84.2,84.08,84.08,60350.0,81.8479,81.9257,81.809,81.809,60350.0
2023-07-14 10:55:00,84.08,84.31,84.04,84.23,27380.0,81.809,82.0328,81.7701,81.9549,27380.0
2023-07-14 11:00:00,84.24,84.33,84.2,84.2,53341.0,81.9647,82.0522,81.9257,81.9257,53341.0
2023-07-14 11:05:00,84.21,84.3,84.17,84.24,11885.0,81.9355,82.023,81.8966,81.9647,11885.0
2023-07-14 11:10:00,84.23,84.23,84.14,84.18,7981.0,81.9549,81.9549,81.8674,81.9063,7981.0
2023-07-14 11:15:00,84.2,84.41,84.19,84.41,13797.0,81.9257,82.1301,81.916,82.1301,13797.0
2023-07-14 11:20:00,84.43,84.44,84.36,84.39,20638.0,82.1495,82.1593,82.0814,82.1106,20638.0
2023-07-14 11:25:00,84.38,84.38,84.29,84.31,9026.0,82.1009,82.1009,82.0133,82.0328,9026.0
2023-07-14 11:30:00,84.32,84.35,84.3,84.34,17611.0,82.0425,82.0717,82.023,82.062,17611.0
2023-07-14 11:35:00,84.34,84.47,84.33,84.37,54807.0,82.062,82.1885,82.0522,82.0912,54807.0
2023-07-14 11:40:00,84.38,84.4,84.29,84.4,18104.0,82.1009,82.1203,82.0133,82.1203,18104.0
2023-07-14 11:45:00,84.38,84.39,84.24,84.25,11483.0,82.1009,82.1106,81.9647,81.9744,11483.0
2023-07-14 11:50:00,84.25,84.31,84.22,84.27,15970.0,81.9744,82.0328,81.9452,81.9939,15970.0
2023-07-14 11:55:00,84.28,84.29,84.21,84.26,22042.0,82.0036,82.0133,81.9355,81.9841,22042.0
2023-07-14 12:00:00,84.27,84.27,84.18,84.19,29588.0,81.9939,81.9939,81.9063,81.916,29588.0
2023-07-14 12:05:00,84.2,84.24,84.15,84.16,26656.0,81.9257,81.9647,81.8771,81.8868,26656.0
2023-07-14 12:10:00,84.15,84.18,84.1,84.18,14864.0,81.8771,81.9063,81.8285,81.9063,14864.0
2023-07-14 12:15:00,84.18,84.3,84.16,84.29,14537.0,81.9063,82.023,81.8868,82.0133,14537.0
2023-07-14 12:20:00,84.28,84.35,84.27,84.3,8276.0,82.0036,82.0717,81.9939,82.023,8276.0
2023-07-14 12:25:00,84.32,84.38,84.31,84.35,9921.0,82.0425,82.1009,82.0328,82.0717,9921.0
2023-07-14 12:30:00,84.34,84.42,84.32,84.37,11958.0,82.062,82.1398,82.0425,82.0912,11958.0
2023-07-14 12:35:00,84.37,84.43,84.36,84.39,7321.0,82.0912,82.1495,82.0814,82.1106,7321.0
2023-07-14 12:40:00,84.4,84.52,84.4,84.52,5974.0,82.1203,82.2371,82.1203,82.2371,5974.0
2023-07-14 12:45:00,84.52,84.59,84.5,84.58,18695.0,82.2371,82.3052,82.2176,82.2955,18695.0
2023-07-14 12:50:00,84.58,84.62,84.52,84.62,17571.0,82.2955,82.3344,82.2371,82.3344,17571.0
2023-07-14 12:55:00,84.63,84.67,84.61,84.63,6256.0,82.3441,82.3831,82.3247,82.3441,6256.0
2023-07-14 13:00:00,84.63,84.75,84.61,84.75,12607.0,82.3441,82.4609,82.3247,82.4609,12607.0
2023-07-14 13:05:00,84.75,84.75,84.69,84.74,7352.0,82.4609,82.4609,82.4025,82.4512,7352.0
2023-07-14 13:10:00,84.74,84.82,84.71,84.71,17799.0,82.4512,82.529,82.422,82.422,17799.0
2023-07-14 13:15:00,84.73,84.76,84.67,84.71,24954.0,82.4414,82.4706,82.3831,82.422,24954.0
2023-07-14 13:20:00,84.71,84.73,84.68,84.68,16964.0,82.422,82.4414,82.3928,82.3928,16964.0
2023-07-14 13:25:00,84.69,84.69,84.6,84.61,13900.0,82.4025,82.4025,82.3149,82.3247,13900.0
2023-07-14 13:30:00,84.61,84.62,84.54,84.59,22494.0,82.3247,82.3344,82.2566,82.3052,22494.0
2023-07-14 13:35:00,84.59,84.67,84.59,84.66,19195.0,82.3052,82.3831,82.3052,82.3733,19195.0
2023-07-14 13:40:00,84.69,84.78,84.66,84.77,53182.0,82.4025,82.4901,82.3733,82.4804,53182.0
2023-07-14 13:45:00,84.77,84.78,84.73,84.75,5217.0,82.4804,82.4901,82.4414,82.4609,5217.0
2023-07-14 13:50:00,84.75,84.75,84.69,84.7,10442.0,82.4609,82.4609,82.4025,82.4122,10442.0
2023-07-14 13:55:00,84.7,84.79,84.69,84.78,19849.0,82.4122,82.4998,82.4025,82.4901,19849.0
2023-07-14 14:00:00,84.76,84.8,84.74,84.77,11427.0,82.4706,82.5095,82.4512,82.4804,11427.0
2023-07-14 14:05:00,84.77,84.77,84.7,84.74,7423.0,82.4804,82.4804,82.4122,82.4512,7423.0
2023-07-14 14:10:00,84.74,84.74,84.7,84.73,7518.0,82.4512,82.4512,82.4122,82.4414,7518.0
2023-07-14 14:15:00,84.72,84.75,84.72,84.73,9166.0,82.4317,82.4609,82.4317,82.4414,9166.0
2023-07-14 14:20:00,84.74,84.79,84.7,84.78,9783.0,82.4512,82.4998,82.4122,82.4901,9783.0
2023-07-14 14:25:00,84.8,84.82,84.76,84.77,9165.0,82.5095,82.529,82.4706,82.4804,9165.0
2023-07-14 14:30:00,84.77,84.84,84.76,84.84,15526.0,82.4804,82.5485,82.4706,82.5485,15526.0
2023-07-14 14:35:00,84.83,84.84,84.78,84.84,7192.0,82.5387,82.5485,82.4901,82.5485,7192.0
2023-07-14 14:40:00,84.84,84.84,84.77,84.8,13818.0,82.5485,82.5485,82.4804,82.5095,13818.0
2023-07-14 14:45:00,84.79,84.8,84.74,84.75,19973.0,82.4998,82.5095,82.4512,82.4609,19973.0
2023-07-14 14:50:00,84.75,84.83,84.74,84.83,21244.0,82.4609,82.5387,82.4512,82.5387,21244.0
2023-07-14 14:55:00,84.83,84.83,84.73,84.75,29803.0,82.5387,82.5387,82.4414,82.4609,29803.0
2023-07-14 15:00:00,84.76,84.76,84.62,84.65,43100.0,82.4706,82.4706,82.3344,82.3636,43100.0
2023-07-14 15:05:00,84.65,84.79,84.64,84.79,43354.0,82.3636,82.4998,82.3539,82.4998,43354.0
2023-07-14 15:10:00,84.8,84.88,84.75,84.87,13319.0,82.5095,82.5874,82.4609,82.5777,13319.0
2023-07-14 15:15:00,84.87,84.91,84.83,84.84,24269.0,82.5777,82.6166,82.5387,82.5485,24269.0
2023-07-14 15:20:00,84.84,84.9,84.82,84.86,19613.0,82.5485,82.6068,82.529,82.5679,19613.0
2023-07-14 15:25:00,84.85,84.89,84.82,84.89,23042.0,82.5582,82.5971,82.529,82.5971,23042.0
2023-07-14 15:30:00,84.9,84.9,84.79,84.86,46227.0,82.6068,82.6068,82.4998,82.5679,46227.0
2023-07-14 15:35:00,84.86,84.87,84.82,84.87,37891.0,82.5679,82.5777,82.529,82.5777,37891.0
2023-07-14 15:40:00,84.87,84.88,84.8,84.81,49461.0,82.5777,82.5874,82.5095,82.5193,49461.0
2023-07-14 15:45:00,84.83,84.92,84.81,84.87,47000.0,82.5387,82.6263,82.5193,82.5777,47000.0
2023-07-14 15:50:00,84.86,84.94,84.81,84.87,47160.0,82.5679,82.6458,82.5193,82.5777,47160.0
2023-07-14 15:55:00,84.87,84.93,84.73,84.93,292994.0,82.5777,82.636,82.4414,82.636,292994.0
2023-07-17 09:30:00,85.17,85.42,85.07,85.08,82433.0,82.8695,83.1128,82.7723,82.782,82433.0
2023-07-17 09:35:00,85.04,85.08,84.78,84.94,22144.0,82.7431,82.782,82.4901,82.6458,22144.0
2023-07-17 09:40:00,84.92,84.95,84.79,84.94,13140.0,82.6263,82.6555,82.4998,82.6458,13140.0
2023-07-17 09:45:00,84.96,85.13,84.95,85.03,22070.0,82.6652,82.8306,82.6555,82.7333,22070.0
2023-07-17 09:50:00,85.05,85.29,85.03,85.2,27434.0,82.7528,82.9863,82.7333,82.8987,27434.0
2023-07-17 09:55:00,85.2,85.36,85.19,85.36,19123.0,82.8987,83.0544,82.889,83.0544,19123.0
2023-07-17 10:00:00,85.36,85.44,85.27,85.44,32216.0,83.0544,83.1323,82.9668,83.1323,32216.0
2023-07-17 10:05:00,85.45,85.57,85.43,85.48,17495.0,83.142,83.2587,83.1225,83.1712,17495.0
2023-07-17 10:10:00,85.48,85.59,85.45,85.56,74393.0,83.1712,83.2782,83.142,83.249,74393.0
2023-07-17 10:15:00,85.56,85.66,85.51,85.54,18898.0,83.249,83.3463,83.2004,83.2296,18898.0
2023-07-17 10:20:00,85.54,85.63,85.5,85.63,12413.0,83.2296,83.3171,83.1906,83.3171,12413.0
2023-07-17 10:25:00,85.63,85.69,85.58,85.67,14410.0,83.3171,83.3755,83.2685,83.356,14410.0
2023-07-17 10:30:00,85.68,85.7,85.62,85.65,18039.0,83.3658,83.3852,83.3074,83.3366,18039.0
2023-07-17 10:35:00,85.66,85.67,85.55,85.66,21054.0,83.3463,83.356,83.2393,83.3463,21054.0
2023-07-17 10:40:00,85.65,85.69,85.6,85.66,15211.0,83.3366,83.3755,83.2879,83.3463,15211.0
2023-07-17 10:45:00,85.67,85.73,85.65,85.69,19551.0,83.356,83.4144,83.3366,83.3755,19551.0
2023-07-17 10:50:00,85.68,85.71,85.62,85.7,22763.0,83.3658,83.395,83.3074,83.3852,22763.0
2023-07-17 10:55:00,85.71,85.73,85.58,85.58,15407.0,83.395,83.4144,83.2685,83.2685,15407.0
2023-07-17 11:00:00,85.58,85.66,85.56,85.65,8325.0,83.2685,83.3463,83.249,83.3366,8325.0
2023-07-17 11:05:00,85.65,85.65,85.54,85.6,14094.0,83.3366,83.3366,83.2296,83.2879,14094.0
2023-07-17 11:10:00,85.61,85.62,85.51,85.54,20442.0,83.2977,83.3074,83.2004,83.2296,20442.0
2023-07-17 11:15:00,85.54,85.57,85.51,85.54,16830.0,83.2296,83.2587,83.2004,83.2296,16830.0
2023-07-17 11:20:00,85.53,85.61,85.51,85.59,14444.0,83.2198,83.2977,83.2004,83.2782,14444.0
2023-07-17 11:25:00,85.59,85.63,85.59,85.6,10187.0,83.2782,83.3171,83.2782,83.2879,10187.0
2023-07-17 11:30:00,85.59,85.7,85.57,85.68,20096.0,83.2782,83.3852,83.2587,83.3658,20096.0
2023-07-17 11:35:00,85.7,85.71,85.62,85.65,9827.0,83.3852,83.395,83.3074,83.3366,9827.0
2023-07-17 11:40:00,85.65,85.68,85.6,85.66,17258.0,83.3366,83.3658,83.2879,83.3463,17258.0
2023-07-17 11:45:00,85.65,85.69,85.6,85.61,9974.0,83.3366,83.3755,83.2879,83.2977,9974.0
2023-07-17 11:50:00,85.63,85.63,85.55,85.57,18484.0,83.3171,83.3171,83.2393,83.2587,18484.0
2023-07-17 11:55:00,85.58,85.76,85.58,85.76,17227.0,83.2685,83.4436,83.2685,83.4436,17227.0
2023-07-17 12:00:00,85.76,85.76,85.67,85.73,19993.0,83.4436,83.4436,83.356,83.4144,19993.0
2023-07-17 12:05:00,85.74,85.77,85.64,85.68,12903.0,83.4242,83.4533,83.3269,83.3658,12903.0
2023-07-17 12:10:00,85.67,85.8,85.65,85.78,22626.0,83.356,83.4825,83.3366,83.4631,22626.0
2023-07-17 12:15:00,85.79,85.81,85.71,85.72,16932.0,83.4728,83.4923,83.395,83.4047,16932.0
2023-07-17 12:20:00,85.72,85.79,85.69,85.79,16657.0,83.4047,83.4728,83.3755,83.4728,16657.0
2023-07-17 12:25:00,85.79,85.84,85.77,85.81,11511.0,83.4728,83.5215,83.4533,83.4923,11511.0
2023-07-17 12:30:00,85.81,85.83,85.76,85.77,14030.0,83.4923,83.5117,83.4436,83.4533,14030.0
2023-07-17 12:35:00,85.76,85.83,85.74,85.83,14380.0,83.4436,83.5117,83.4242,83.5117,14380.0
2023-07-17 12:40:00,85.84,85.86,85.82,85.84,12644.0,83.5215,83.5409,83.502,83.5215,12644.0
2023-07-17 12:45:00,85.84,85.84,85.73,85.73,10658.0,83.5215,83.5215,83.4144,83.4144,10658.0
2023-07-17 12:50:00,85.74,85.76,85.71,85.73,48692.0,83.4242,83.4436,83.395,83.4144,48692.0
2023-07-17 12:55:00,85.73,85.76,85.7,85.74,11060.0,83.4144,83.4436,83.3852,83.4242,11060.0
2023-07-17 13:00:00,85.74,85.75,85.69,85.69,6970.0,83.4242,83.4339,83.3755,83.3755,6970.0
2023-07-17 13:05:00,85.69,85.73,85.64,85.68,9385.0,83.3755,83.4144,83.3269,83.3658,9385.0
2023-07-17 13:10:00,85.68,85.69,85.65,85.67,7224.0,83.3658,83.3755,83.3366,83.356,7224.0
2023-07-17 13:15:00,85.66,85.68,85.58,85.59,9164.0,83.3463,83.3658,83.2685,83.2782,9164.0
2023-07-17 13:20:00,85.57,85.61,85.56,85.61,10159.0,83.2587,83.2977,83.249,83.2977,10159.0
2023-07-17 13:25:00,85.62,85.69,85.62,85.67,10633.0,83.3074,83.3755,83.3074,83.356,10633.0
2023-07-17 13:30:00,85.65,85.66,85.59,85.6,6183.0,83.3366,83.3463,83.2782,83.2879,6183.0
2023-07-17 13:35:00,85.6,85.61,85.57,85.6,7340.0,83.2879,83.2977,83.2587,83.2879,7340.0
2023-07-17 13:40:00,85.6,85.6,85.53,85.53,10287.0,83.2879,83.2879,83.2198,83.2198,10287.0
2023-07-17 13:45:00,85.55,85.56,85.52,85.53,13959.0,83.2393,83.249,83.2101,83.2198,13959.0
2023-07-17 13:50:00,85.53,85.53,85.47,85.48,7836.0,83.2198,83.2198,83.1614,83.1712,7836.0
2023-07-17 13:55:00,85.48,85.5,85.46,85.5,12426.0,83.1712,83.1906,83.1517,83.1906,12426.0
2023-07-17 14:00:00,85.5,85.55,85.49,85.54,5602.0,83.1906,83.2393,83.1809,83.2296,5602.0
2023-07-17 14:05:00,85.55,85.57,85.5,85.51,12189.0,83.2393,83.2587,83.1906,83.2004,12189.0
2023-07-17 14:10:00,85.51,85.55,85.49,85.55,10696.0,83.2004,83.2393,83.1809,83.2393,10696.0
2023-07-17 14:15:00,85.55,85.57,85.48,85.48,14986.0,83.2393,83.2587,83.1712,83.1712,14986.0
2023-07-17 14:20:00,85.48,85.51,85.46,85.48,27556.0,83.1712,83.2004,83.1517,83.1712,27556.0
2023-07-17 14:25:00,85.47,85.47,85.37,85.38,20028.0,83.1614,83.1614,83.0641,83.0739,20028.0
2023-07-17 14:30:00,85.39,85.44,85.38,85.42,12001.0,83.0836,83.1323,83.0739,83.1128,12001.0
2023-07-17 14:35:00,85.42,85.44,85.39,85.4,9139.0,83.1128,83.1323,83.0836,83.0933,9139.0
2023-07-17 14:40:00,85.4,85.41,85.38,85.4,12341.0,83.0933,83.1031,83.0739,83.0933,12341.0
2023-07-17 14:45:00,85.41,85.47,85.4,85.47,16580.0,83.1031,83.1614,83.0933,83.1614,16580.0
2023-07-17 14:50:00,85.47,85.51,85.43,85.43,24104.0,83.1614,83.2004,83.1225,83.1225,24104.0
2023-07-17 14:55:00,85.43,85.45,85.41,85.44,18687.0,83.1225,83.142,83.1031,83.1323,18687.0
2023-07-17 15:00:00,85.44,85.49,85.43,85.45,21248.0,83.1323,83.1809,83.1225,83.142,21248.0
2023-07-17 15:05:00,85.44,85.44,85.33,85.36,22330.0,83.1323,83.1323,83.0252,83.0544,22330.0
2023-07-17 15:10:00,85.36,85.38,85.31,85.31,16254.0,83.0544,83.0739,83.0058,83.0058,16254.0
2023-07-17 15:15:00,85.31,85.47,85.26,85.43,78236.0,83.0058,83.1614,82.9571,83.1225,78236.0
2023-07-17 15:20:00,85.43,85.46,85.33,85.42,30574.0,83.1225,83.1517,83.0252,83.1128,30574.0
2023-07-17 15:25:00,85.41,85.44,85.31,85.31,25788.0,83.1031,83.1323,83.0058,83.0058,25788.0
2023-07-17 15:30:00,85.3,85.33,85.24,85.3,31953.0,82.996,83.0252,82.9377,82.996,31953.0
2023-07-17 15:35:00,85.3,85.4,85.3,85.31,32131.0,82.996,83.0933,82.996,83.0058,32131.0
2023-07-17 15:40:00,85.3,85.35,85.26,85.28,38447.0,82.996,83.0447,82.9571,82.9766,38447.0
2023-07-17 15:45:00,85.28,85.34,85.27,85.31,52546.0,82.9766,83.035,82.9668,83.0058,52546.0
2023-07-17 15:50:00,85.3,85.31,85.17,85.17,105063.0,82.996,83.0058,82.8695,82.8695,105063.0
2023-07-17 15:55:00,85.17,85.18,85.03,85.08,200758.0,82.8695,82.8793,82.7333,82.782,200758.0
2023-07-18 09:30:00,85.12,85.59,85.11,85.38,100750.0,82.8209,83.2782,82.8112,83.0739,100750.0
2023-07-18 09:35:00,85.42,85.45,85.24,85.39,22012.0,83.1128,83.142,82.9377,83.0836,22012.0
2023-07-18 09:40:00,85.41,85.64,85.4,85.64,18782.0,83.1031,83.3269,83.0933,83.3269,18782.0
2023-07-18 09:45:00,85.64,85.64,85.33,85.34,23229.0,83.3269,83.3269,83.0252,83.035,23229.0
2023-07-18 09:50:00,85.32,85.35,85.18,85.18,22823.0,83.0155,83.0447,82.8793,82.8793,22823.0
2023-07-18 09:55:00,85.16,85.32,85.16,85.19,26814.0,82.8598,83.0155,82.8598,82.889,26814.0
2023-07-18 10:00:00,85.2,85.27,85.14,85.26,25860.0,82.8987,82.9668,82.8404,82.9571,25860.0
2023-07-18 10:05:00,85.26,85.3,85.22,85.23,18703.0,82.9571,82.996,82.9182,82.9279,18703.0
2023-07-18 10:10:00,85.23,85.32,85.21,85.23,49939.0,82.9279,83.0155,82.9085,82.9279,49939.0
2023-07-18 10:15:00,85.23,85.25,85.17,85.18,27199.0,82.9279,82.9474,82.8695,82.8793,27199.0
2023-07-18 10:20:00,85.2,85.34,85.2,85.3,19566.0,82.8987,83.035,82.8987,82.996,19566.0
2023-07-18 10:25:00,85.31,85.47,85.26,85.45,18414.0,83.0058,83.1614,82.9571,83.142,18414.0
2023-07-18 10:30:00,85.45,85.55,85.42,85.53,14349.0,83.142,83.2393,83.1128,83.2198,14349.0
2023-07-18 10:35:00,85.53,85.6,85.49,85.52,20497.0,83.2198,83.2879,83.1809,83.2101,20497.0
2023-07-18 10:40:00,85.53,85.59,85.47,85.59,24715.0,83.2198,83.2782,83.1614,83.2782,24715.0
2023-07-18 10:45:00,85.6,85.67,85.56,85.6,30606.0,83.2879,83.356,83.249,83.2879,30606.0
2023-07-18 10:50:00,85.6,85.65,85.48,85.49,29401.0,83.2879,83.3366,83.1712,83.1809,29401.0
2023-07-18 10:55:00,85.5,85.5,85.39,85.47,25203.0,83.1906,83.1906,83.0836,83.1614,25203.0
2023-07-18 11:00:00,85.48,85.51,85.41,85.42,20874.0,83.1712,83.2004,83.1031,83.1128,20874.0
2023-07-18 11:05:00,85.42,85.49,85.4,85.46,18492.0,83.1128,83.1809,83.0933,83.1517,18492.0
2023-07-18 11:10:00,85.48,85.53,85.45,85.5,18765.0,83.1712,83.2198,83.142,83.1906,18765.0
2023-07-18 11:15:00,85.5,85.51,85.43,85.45,21444.0,83.1906,83.2004,83.1225,83.142,21444.0
2023-07-18 11:20:00,85.46,85.55,85.43,85.43,14571.0,83.1517,83.2393,83.1225,83.1225,14571.0
2023-07-18 11:25:00,85.44,85.44,85.3,85.38,18477.0,83.1323,83.1323,82.996,83.0739,18477.0
2023-07-18 11:30:00,85.38,85.38,85.3,85.34,15593.0,83.0739,83.0739,82.996,83.035,15593.0
2023-07-18 11:35:00,85.34,85.38,85.21,85.22,19139.0,83.035,83.0739,82.9085,82.9182,19139.0
2023-07-18 11:40:00,85.23,85.25,85.07,85.08,28154.0,82.9279,82.9474,82.7723,82.782,28154.0
2023-07-18 11:45:00,85.08,85.12,85.0,85.07,33178.0,82.782,82.8209,82.7041,82.7723,33178.0
2023-07-18 11:50:00,85.09,85.16,85.07,85.12,28383.0,82.7917,82.8598,82.7723,82.8209,28383.0
2023-07-18 11:55:00,85.12,85.13,85.0,85.02,41887.0,82.8209,82.8306,82.7041,82.7236,41887.0
2023-07-18 12:00:00,85.02,85.03,84.77,84.8,47890.0,82.7236,82.7333,82.4804,82.5095,47890.0
2023-07-18 12:05:00,84.8,84.82,84.7,84.72,33207.0,82.5095,82.529,82.4122,82.4317,33207.0
2023-07-18 12:10:00,84.7,84.77,84.68,84.73,39344.0,82.4122,82.4804,82.3928,82.4414,39344.0
2023-07-18 12:15:00,84.74,84.83,84.73,84.79,19804.0,82.4512,82.5387,82.4414,82.4998,19804.0
2023-07-18 12:20:00,84.81,84.83,84.65,84.7,27148.0,82.5193,82.5387,82.3636,82.4122,27148.0
2023-07-18 12:25:00,84.72,84.78,84.68,84.7,18491.0,82.4317,82.4901,82.3928,82.4122,18491.0
2023-07-18 12:30:00,84.68,84.68,84.6,84.61,16760.0,82.3928,82.3928,82.3149,82.3247,16760.0
2023-07-18 12:35:00,84.61,84.66,84.55,84.59,14657.0,82.3247,82.3733,82.2663,82.3052,14657.0
2023-07-18 12:40:00,84.59,84.64,84.56,84.64,21110.0,82.3052,82.3539,82.276,82.3539,21110.0
2023-07-18 12:45:00,84.65,84.76,84.64,84.76,11168.0,82.3636,82.4706,82.3539,82.4706,11168.0
2023-07-18 12:50:00,84.76,84.82,84.75,84.79,12524.0,82.4706,82.529,82.4609,82.4998,12524.0
2023-07-18 12:55:00,84.82,84.87,84.79,84.81,13042.0,82.529,82.5777,82.4998,82.5193,13042.0
2023-07-18 13:00:00,84.81,84.81,84.73,84.74,11505.0,82.5193,82.5193,82.4414,82.4512,11505.0
2023-07-18 13:05:00,84.73,84.75,84.7,84.75,16562.0,82.4414,82.4609,82.4122,82.4609,16562.0
2023-07-18 13:10:00,84.77,84.8,84.73,84.75,23191.0,82.4804,82.5095,82.4414,82.4609,23191.0
2023-07-18 13:15:00,84.75,84.8,84.73,84.75,20236.0,82.4609,82.5095,82.4414,82.4609,20236.0
2023-07-18 13:20:00,84.75,84.81,84.73,84.81,14666.0,82.4609,82.5193,82.4414,82.5193,14666.0
2023-07-18 13:25:00,84.81,84.83,84.76,84.78,18121.0,82.5193,82.5387,82.4706,82.4901,18121.0
2023-07-18 13:30:00,84.78,84.87,84.78,84.83,13678.0,82.4901,82.5777,82.4901,82.5387,13678.0
2023-07-18 13:35:00,84.84,84.9,84.82,84.9,18057.0,82.5485,82.6068,82.529,82.6068,18057.0
2023-07-18 13:40:00,84.89,84.97,84.89,84.9,12512.0,82.5971,82.675,82.5971,82.6068,12512.0
2023-07-18 13:45:00,84.91,84.91,84.84,84.89,8284.0,82.6166,82.6166,82.5485,82.5971,8284.0
2023-07-18 13:50:00,84.88,84.91,84.83,84.83,10845.0,82.5874,82.6166,82.5387,82.5387,10845.0
2023-07-18 13:55:00,84.84,84.88,84.81,84.82,11176.0,82.5485,82.5874,82.5193,82.529,11176.0
2023-07-18 14:00:00,84.82,84.96,84.82,84.95,22978.0,82.529,82.6652,82.529,82.6555,22978.0
2023-07-18 14:05:00,84.96,84.97,84.88,84.88,12359.0,82.6652,82.675,82.5874,82.5874,12359.0
2023-07-18 14:10:00,84.89,84.89,84.83,84.84,10057.0,82.5971,82.5971,82.5387,82.5485,10057.0
2023-07-18 14:15:00,84.84,84.87,84.81,84.85,7994.0,82.5485,82.5777,82.5193,82.5582,7994.0
2023-07-18 14:20:00,84.86,84.89,84.84,84.88,11132.0,82.5679,82.5971,82.5485,82.5874,11132.0
2023-07-18 14:25:00,84.88,84.9,84.82,84.9,17318.0,82.5874,82.6068,82.529,82.6068,17318.0
2023-07-18 14:30:00,84.9,84.94,84.83,84.83,13953.0,82.6068,82.6458,82.5387,82.5387,13953.0
2023-07-18 14:35:00,84.84,84.85,84.71,84.73,19334.0,82.5485,82.5582,82.422,82.4414,19334.0
2023-07-18 14:40:00,84.73,84.83,84.69,84.82,25658.0,82.4414,82.5387,82.4025,82.529,25658.0
2023-07-18 14:45:00,84.82,84.85,84.77,84.85,21042.0,82.529,82.5582,82.4804,82.5582,21042.0
2023-07-18 14:50:00,84.84,84.84,84.8,84.81,12606.0,82.5485,82.5485,82.5095,82.5193,12606.0
2023-07-18 14:55:00,84.81,84.85,84.8,84.82,12921.0,82.5193,82.5582,82.5095,82.529,12921.0
2023-07-18 15:00:00,84.82,84.93,84.79,84.92,21263.0,82.529,82.636,82.4998,82.6263,21263.0
2023-07-18 15:05:00,84.92,84.95,84.9,84.92,15640.0,82.6263,82.6555,82.6068,82.6263,15640.0
2023-07-18 15:10:00,84.92,85.01,84.92,84.98,16416.0,82.6263,82.7139,82.6263,82.6847,16416.0
2023-07-18 15:15:00,84.98,85.09,84.98,85.08,18197.0,82.6847,82.7917,82.6847,82.782,18197.0
2023-07-18 15:20:00,85.09,85.17,85.06,85.17,15873.0,82.7917,82.8695,82.7625,82.8695,15873.0
2023-07-18 15:25:00,85.17,85.18,85.14,85.16,27256.0,82.8695,82.8793,82.8404,82.8598,27256.0
2023-07-18 15:30:00,85.16,85.16,85.11,85.16,20619.0,82.8598,82.8598,82.8112,82.8598,20619.0
2023-07-18 15:35:00,85.16,85.22,85.15,85.22,31930.0,82.8598,82.9182,82.8501,82.9182,31930.0
2023-07-18 15:40:00,85.22,85.36,85.21,85.36,41817.0,82.9182,83.0544,82.9085,83.0544,41817.0
2023-07-18 15:45:00,85.36,85.36,85.22,85.22,69705.0,83.0544,83.0544,82.9182,82.9182,69705.0
2023-07-18 15:50:00,85.23,85.27,85.13,85.17,183654.0,82.9279,82.9668,82.8306,82.8695,183654.0
2023-07-18 15:55:00,85.17,85.28,85.11,85.16,375166.0,82.8695,82.9766,82.8112,82.8598,375166.0
2023-07-19 09:30:00,84.96,85.42,84.83,85.32,77958.0,82.6652,83.1128,82.5387,83.0155,77958.0
2023-07-19 09:35:00,85.34,85.36,85.24,85.27,24443.0,83.035,83.0544,82.9377,82.9668,24443.0
2023-07-19 09:40:00,85.28,85.47,85.19,85.41,20082.0,82.9766,83.1614,82.889,83.1031,20082.0
2023-07-19 09:45:00,85.42,85.56,85.36,85.39,29486.0,83.1128,83.249,83.0544,83.0836,29486.0
2023-07-19 09:50:00,85.38,85.46,85.28,85.4,16745.0,83.0739,83.1517,82.9766,83.0933,16745.0
2023-07-19 09:55:00,85.41,85.5,85.39,85.41,16118.0,83.1031,83.1906,83.0836,83.1031,16118.0
2023-07-19 10:00:00,85.38,85.38,85.31,85.36,17796.0,83.0739,83.0739,83.0058,83.0544,17796.0
2023-07-19 10:05:00,85.35,85.38,85.31,85.33,15113.0,83.0447,83.0739,83.0058,83.0252,15113.0
2023-07-19 10:10:00,85.33,85.37,85.29,85.29,18765.0,83.0252,83.0641,82.9863,82.9863,18765.0
2023-07-19 10:15:00,85.31,85.43,85.31,85.39,13171.0,83.0058,83.1225,83.0058,83.0836,13171.0
2023-07-19 10:20:00,85.4,85.43,85.35,85.41,12275.0,83.0933,83.1225,83.0447,83.1031,12275.0
2023-07-19 10:25:00,85.42,85.51,85.39,85.42,15333.0,83.1128,83.2004,83.0836,83.1128,15333.0
2023-07-19 10:30:00,85.44,85.53,85.44,85.48,14152.0,83.1323,83.2198,83.1323,83.1712,14152.0
2023-07-19 10:35:00,85.47,85.52,85.39,85.42,8901.0,83.1614,83.2101,83.0836,83.1128,8901.0
2023-07-19 10:40:00,85.41,85.44,85.36,85.37,13513.0,83.1031,83.1323,83.0544,83.0641,13513.0
2023-07-19 10:45:00,85.35,85.43,85.28,85.28,19189.0,83.0447,83.1225,82.9766,82.9766,19189.0
2023-07-19 10:50:00,85.29,85.3,85.13,85.13,18474.0,82.9863,82.996,82.8306,82.8306,18474.0
2023-07-19 10:55:00,85.09,85.13,85.02,85.08,21285.0,82.7917,82.8306,82.7236,82.782,21285.0
2023-07-19 11:00:00,85.09,85.12,85.01,85.03,11739.0,82.7917,82.8209,82.7139,82.7333,11739.0
2023-07-19 11:05:00,85.04,85.12,84.99,85.08,18799.0,82.7431,82.8209,82.6944,82.782,18799.0
2023-07-19 11:10:00,85.09,85.21,85.04,85.21,17845.0,82.7917,82.9085,82.7431,82.9085,17845.0
2023-07-19 11:15:00,85.2,85.24,85.16,85.18,16611.0,82.8987,82.9377,82.8598,82.8793,16611.0
2023-07-19 11:20:00,85.19,85.2,85.06,85.1,13893.0,82.889,82.8987,82.7625,82.8014,13893.0
2023-07-19 11:25:00,85.08,85.19,85.07,85.17,11364.0,82.782,82.889,82.7723,82.8695,11364.0
2023-07-19 11:30:00,85.17,85.22,85.16,85.2,14309.0,82.8695,82.9182,82.8598,82.8987,14309.0
2023-07-19 11:35:00,85.2,85.26,85.16,85.23,17907.0,82.8987,82.9571,82.8598,82.9279,17907.0
2023-07-19 11:40:00,85.24,85.29,85.21,85.29,11103.0,82.9377,82.9863,82.9085,82.9863,11103.0
2023-07-19 11:45:00,85.29,85.35,85.27,85.3,13892.0,82.9863,83.0447,82.9668,82.996,13892.0
2023-07-19 11:50:00,85.29,85.34,85.26,85.32,22586.0,82.9863,83.035,82.9571,83.0155,22586.0
2023-07-19 11:55:00,85.31,85.35,85.3,85.31,8392.0,83.0058,83.0447,82.996,83.0058,8392.0
2023-07-19 12:00:00,85.31,85.36,85.26,85.27,13564.0,83.0058,83.0544,82.9571,82.9668,13564.0
2023-07-19 12:05:00,85.27,85.28,85.21,85.28,9676.0,82.9668,82.9766,82.9085,82.9766,9676.0
2023-07-19 12:10:00,85.28,85.36,85.27,85.36,5670.0,82.9766,83.0544,82.9668,83.0544,5670.0
2023-07-19 12:15:00,85.37,85.41,85.32,85.33,13690.0,83.0641,83.1031,83.0155,83.0252,13690.0
2023-07-19 12:20:00,85.31,85.32,85.23,85.3,16146.0,83.0058,83.0155,82.9279,82.996,16146.0
2023-07-19 12:25:00,85.3,85.36,85.26,85.34,10719.0,82.996,83.0544,82.9571,83.035,10719.0
2023-07-19 12:30:00,85.35,85.42,85.3,85.39,18134.0,83.0447,83.1128,82.996,83.0836,18134.0
2023-07-19 12:35:00,85.38,85.4,85.33,85.36,15195.0,83.0739,83.0933,83.0252,83.0544,15195.0
2023-07-19 12:40:00,85.36,85.43,85.36,85.41,7195.0,83.0544,83.1225,83.0544,83.1031,7195.0
2023-07-19 12:45:00,85.4,85.43,85.38,85.42,12764.0,83.0933,83.1225,83.0739,83.1128,12764.0
2023-07-19 12:50:00,85.42,85.44,85.37,85.41,7867.0,83.1128,83.1323,83.0641,83.1031,7867.0
2023-07-19 12:55:00,85.4,85.45,85.37,85.45,10561.0,83.0933,83.142,83.0641,83.142,10561.0
2023-07-19 13:00:00,85.46,85.48,85.4,85.47,15531.0,83.1517,83.1712,83.0933,83.1614,15531.0
2023-07-19 13:05:00,85.46,85.49,85.43,85.46,8728.0,83.1517,83.1809,83.1225,83.1517,8728.0
2023-07-19 13:10:00,85.47,85.64,85.47,85.64,11544.0,83.1614,83.3269,83.1614,83.3269,11544.0
2023-07-19 13:15:00,85.64,85.65,85.52,85.54,15408.0,83.3269,83.3366,83.2101,83.2296,15408.0
2023-07-19 13:20:00,85.55,85.6,85.52,85.58,21695.0,83.2393,83.2879,83.2101,83.2685,21695.0
2023-07-19 13:25:00,85.57,85.59,85.53,85.58,8575.0,83.2587,83.2782,83.2198,83.2685,8575.0
2023-07-19 13:30:00,85.57,85.57,85.53,85.55,9578.0,83.2587,83.2587,83.2198,83.2393,9578.0
2023-07-19 13:35:00,85.55,85.6,85.52,85.59,10611.0,83.2393,83.2879,83.2101,83.2782,10611.0
2023-07-19 13:40:00,85.59,85.64,85.58,85.61,11826.0,83.2782,83.3269,83.2685,83.2977,11826.0
2023-07-19 13:45:00,85.62,85.63,85.49,85.49,15971.0,83.3074,83.3171,83.1809,83.1809,15971.0
2023-07-19 13:50:00,85.49,85.53,85.46,85.51,15124.0,83.1809,83.2198,83.1517,83.2004,15124.0
2023-07-19 13:55:00,85.51,85.51,85.48,85.51,7226.0,83.2004,83.2004,83.1712,83.2004,7226.0
2023-07-19 14:00:00,85.51,85.53,85.49,85.53,9231.0,83.2004,83.2198,83.1809,83.2198,9231.0
2023-07-19 14:05:00,85.52,85.52,85.42,85.42,13695.0,83.2101,83.2101,83.1128,83.1128,13695.0
2023-07-19 14:10:00,85.42,85.44,85.33,85.37,13733.0,83.1128,83.1323,83.0252,83.0641,13733.0
2023-07-19 14:15:00,85.37,85.42,85.33,85.4,17165.0,83.0641,83.1128,83.0252,83.0933,17165.0
2023-07-19 14:20:00,85.38,85.44,85.38,85.43,12261.0,83.0739,83.1323,83.0739,83.1225,12261.0
2023-07-19 14:25:00,85.42,85.48,85.42,85.48,9108.0,83.1128,83.1712,83.1128,83.1712,9108.0
2023-07-19 14:30:00,85.48,85.51,85.48,85.48,10141.0,83.1712,83.2004,83.1712,83.1712,10141.0
2023-07-19 14:35:00,85.48,85.49,85.44,85.47,10350.0,83.1712,83.1809,83.1323,83.1614,10350.0
2023-07-19 14:40:00,85.48,85.54,85.46,85.5,10771.0,83.1712,83.2296,83.1517,83.1906,10771.0
2023-07-19 14:45:00,85.5,85.5,85.46,85.48,10867.0,83.1906,83.1906,83.1517,83.1712,10867.0
2023-07-19 14:50:00,85.48,85.54,85.47,85.53,10163.0,83.1712,83.2296,83.1614,83.2198,10163.0
2023-07-19 14:55:00,85.52,85.53,85.49,85.53,10087.0,83.2101,83.2198,83.1809,83.2198,10087.0
2023-07-19 15:00:00,85.53,85.64,85.52,85.63,13337.0,83.2198,83.3269,83.2101,83.3171,13337.0
2023-07-19 15:05:00,85.63,85.64,85.59,85.63,10724.0,83.3171,83.3269,83.2782,83.3171,10724.0
2023-07-19 15:10:00,85.63,85.65,85.55,85.59,14506.0,83.3171,83.3366,83.2393,83.2782,14506.0
2023-07-19 15:15:00,85.62,85.63,85.55,85.56,12240.0,83.3074,83.3171,83.2393,83.249,12240.0
2023-07-19 15:20:00,85.57,85.63,85.57,85.59,16628.0,83.2587,83.3171,83.2587,83.2782,16628.0
2023-07-19 15:25:00,85.59,85.69,85.58,85.66,37214.0,83.2782,83.3755,83.2685,83.3463,37214.0
2023-07-19 15:30:00,85.65,85.74,85.58,85.69,48475.0,83.3366,83.4242,83.2685,83.3755,48475.0
2023-07-19 15:35:00,85.69,85.69,85.63,85.67,28020.0,83.3755,83.3755,83.3171,83.356,28020.0
2023-07-19 15:40:00,85.68,85.72,85.66,85.69,35925.0,83.3658,83.4047,83.3463,83.3755,35925.0
2023-07-19 15:45:00,85.7,85.7,85.52,85.55,30204.0,83.3852,83.3852,83.2101,83.2393,30204.0
2023-07-19 15:50:00,85.55,85.6,85.46,85.47,85812.0,83.2393,83.2879,83.1517,83.1614,85812.0
2023-07-19 15:55:00,85.46,85.64,85.4,85.57,216276.0,83.1517,83.3269,83.0933,83.2587,216276.0
2023-07-20 09:30:00,85.84,86.2,85.74,85.74,81169.0,83.5215,83.8717,83.4242,83.4242,81169.0
2023-07-20 09:35:00,85.74,85.83,85.59,85.59,14977.0,83.4242,83.5117,83.2782,83.2782,14977.0
2023-07-20 09:40:00,85.63,85.69,85.44,85.51,30867.0,83.3171,83.3755,83.1323,83.2004,30867.0
2023-07-20 09:45:00,85.54,85.61,85.44,85.49,27478.0,83.2296,83.2977,83.1323,83.1809,27478.0
2023-07-20 09:50:00,85.48,85.72,85.45,85.7,16846.0,83.1712,83.4047,83.142,83.3852,16846.0
2023-07-20 09:55:00,85.75,85.75,85.6,85.69,19713.0,83.4339,83.4339,83.2879,83.3755,19713.0
2023-07-20 10:00:00,85.69,85.78,85.64,85.73,15307.0,83.3755,83.4631,83.3269,83.4144,15307.0
2023-07-20 10:05:00,85.72,85.86,85.64,85.65,15558.0,83.4047,83.5409,83.3269,83.3366,15558.0
2023-07-20 10:10:00,85.64,85.75,85.62,85.66,11415.0,83.3269,83.4339,83.3074,83.3463,11415.0
2023-07-20 10:15:00,85.72,85.73,85.56,85.59,13458.0,83.4047,83.4144,83.249,83.2782,13458.0
2023-07-20 10:20:00,85.59,85.67,85.54,85.66,15434.0,83.2782,83.356,83.2296,83.3463,15434.0
2023-07-20 10:25:00,85.68,85.71,85.58,85.68,26471.0,83.3658,83.395,83.2685,83.3658,26471.0
2023-07-20 10:30:00,85.68,85.8,85.67,85.78,19206.0,83.3658,83.4825,83.356,83.4631,19206.0
2023-07-20 10:35:00,85.77,85.87,85.72,85.79,18348.0,83.4533,83.5506,83.4047,83.4728,18348.0
2023-07-20 10:40:00,85.79,85.81,85.63,85.66,11821.0,83.4728,83.4923,83.3171,83.3463,11821.0
2023-07-20 10:45:00,85.68,85.73,85.56,85.57,14131.0,83.3658,83.4144,83.249,83.2587,14131.0
2023-07-20 10:50:00,85.59,85.8,85.59,85.79,18821.0,83.2782,83.4825,83.2782,83.4728,18821.0
2023-07-20 10:55:00,85.8,85.81,85.71,85.76,8034.0,83.4825,83.4923,83.395,83.4436,8034.0
2023-07-20 11:00:00,85.77,85.83,85.75,85.82,7909.0,83.4533,83.5117,83.4339,83.502,7909.0
2023-07-20 11:05:00,85.83,85.84,85.67,85.67,23550.0,83.5117,83.5215,83.356,83.356,23550.0
2023-07-20 11:10:00,85.66,85.69,85.59,85.6,10309.0,83.3463,83.3755,83.2782,83.2879,10309.0
2023-07-20 11:15:00,85.6,85.7,85.59,85.62,12838.0,83.2879,83.3852,83.2782,83.3074,12838.0
2023-07-20 11:20:00,85.64,85.67,85.6,85.61,15044.0,83.3269,83.356,83.2879,83.2977,15044.0
2023-07-20 11:25:00,85.61,85.66,85.56,85.61,10411.0,83.2977,83.3463,83.249,83.2977,10411.0
2023-07-20 11:30:00,85.6,85.65,85.55,85.61,7822.0,83.2879,83.3366,83.2393,83.2977,7822.0
2023-07-20 11:35:00,85.61,85.7,85.59,85.69,11432.0,83.2977,83.3852,83.2782,83.3755,11432.0
2023-07-20 11:40:00,85.71,85.77,85.69,85.74,10398.0,83.395,83.4533,83.3755,83.4242,10398.0
2023-07-20 11:45:00,85.76,85.76,85.6,85.63,13370.0,83.4436,83.4436,83.2879,83.3171,13370.0
2023-07-20 11:50:00,85.62,85.65,85.59,85.62,11795.0,83.3074,83.3366,83.2782,83.3074,11795.0
2023-07-20 11:55:00,85.62,85.65,85.57,85.59,9821.0,83.3074,83.3366,83.2587,83.2782,9821.0
2023-07-20 12:00:00,85.59,85.64,85.55,85.61,10842.0,83.2782,83.3269,83.2393,83.2977,10842.0
2023-07-20 12:05:00,85.6,85.65,85.58,85.65,11264.0,83.2879,83.3366,83.2685,83.3366,11264.0
2023-07-20 12:10:00,85.66,85.66,85.53,85.54,9522.0,83.3463,83.3463,83.2198,83.2296,9522.0
2023-07-20 12:15:00,85.55,85.66,85.55,85.63,10218.0,83.2393,83.3463,83.2393,83.3171,10218.0
2023-07-20 12:20:00,85.63,85.63,85.55,85.56,9794.0,83.3171,83.3171,83.2393,83.249,9794.0
2023-07-20 12:25:00,85.57,85.65,85.56,85.61,7167.0,83.2587,83.3366,83.249,83.2977,7167.0
2023-07-20 12:30:00,85.61,85.66,85.57,85.66,29963.0,83.2977,83.3463,83.2587,83.3463,29963.0
2023-07-20 12:35:00,85.66,85.7,85.64,85.65,13943.0,83.3463,83.3852,83.3269,83.3366,13943.0
2023-07-20 12:40:00,85.67,85.71,85.65,85.65,12314.0,83.356,83.395,83.3366,83.3366,12314.0
2023-07-20 12:45:00,85.65,85.68,85.65,85.66,15443.0,83.3366,83.3658,83.3366,83.3463,15443.0
2023-07-20 12:50:00,85.67,85.68,85.61,85.65,6773.0,83.356,83.3658,83.2977,83.3366,6773.0
2023-07-20 12:55:00,85.65,85.67,85.64,85.67,5870.0,83.3366,83.356,83.3269,83.356,5870.0
2023-07-20 13:00:00,85.68,85.72,85.66,85.68,8028.0,83.3658,83.4047,83.3463,83.3658,8028.0
2023-07-20 13:05:00,85.67,85.71,85.62,85.64,23593.0,83.356,83.395,83.3074,83.3269,23593.0
2023-07-20 13:10:00,85.65,85.68,85.63,85.65,9060.0,83.3366,83.3658,83.3171,83.3366,9060.0
2023-07-20 13:15:00,85.65,85.69,85.63,85.67,15957.0,83.3366,83.3755,83.3171,83.356,15957.0
2023-07-20 13:20:00,85.67,85.71,85.64,85.65,11506.0,83.356,83.395,83.3269,83.3366,11506.0
2023-07-20 13:25:00,85.68,85.71,85.66,85.69,7351.0,83.3658,83.395,83.3463,83.3755,7351.0
2023-07-20 13:30:00,85.68,85.7,85.66,85.66,6262.0,83.3658,83.3852,83.3463,83.3463,6262.0
2023-07-20 13:35:00,85.67,85.72,85.64,85.66,13007.0,83.356,83.4047,83.3269,83.3463,13007.0
2023-07-20 13:40:00,85.67,85.7,85.65,85.67,7762.0,83.356,83.3852,83.3366,83.356,7762.0
2023-07-20 13:45:00,85.67,85.71,85.65,85.67,16759.0,83.356,83.395,83.3366,83.356,16759.0
2023-07-20 13:50:00,85.67,85.68,85.63,85.66,16874.0,83.356,83.3658,83.3171,83.3463,16874.0
2023-07-20 13:55:00,85.67,85.72,85.66,85.68,12853.0,83.356,83.4047,83.3463,83.3658,12853.0
2023-07-20 14:00:00,85.69,85.71,85.66,85.66,15101.0,83.3755,83.395,83.3463,83.3463,15101.0
2023-07-20 14:05:00,85.67,85.69,85.64,85.67,38763.0,83.356,83.3755,83.3269,83.356,38763.0
2023-07-20 14:10:00,85.67,85.68,85.64,85.67,20146.0,83.356,83.3658,83.3269,83.356,20146.0
2023-07-20 14:15:00,85.68,85.71,85.63,85.65,20766.0,83.3658,83.395,83.3171,83.3366,20766.0
2023-07-20 14:20:00,85.64,85.71,85.63,85.67,14593.0,83.3269,83.395,83.3171,83.356,14593.0
2023-07-20 14:25:00,85.67,85.67,85.49,85.52,22451.0,83.356,83.356,83.1809,83.2101,22451.0
2023-07-20 14:30:00,85.53,85.58,85.52,85.56,13001.0,83.2198,83.2685,83.2101,83.249,13001.0
2023-07-20 14:35:00,85.56,85.64,85.55,85.64,19260.0,83.249,83.3269,83.2393,83.3269,19260.0
2023-07-20 14:40:00,85.65,85.65,85.55,85.6,22702.0,83.3366,83.3366,83.2393,83.2879,22702.0
2023-07-20 14:45:00,85.62,85.64,85.59,85.63,11478.0,83.3074,83.3269,83.2782,83.3171,11478.0
2023-07-20 14:50:00,85.64,85.68,85.62,85.64,15655.0,83.3269,83.3658,83.3074,83.3269,15655.0
2023-07-20 14:55:00,85.65,85.65,85.59,85.61,14584.0,83.3366,83.3366,83.2782,83.2977,14584.0
2023-07-20 15:00:00,85.62,85.63,85.53,85.54,14822.0,83.3074,83.3171,83.2198,83.2296,14822.0
2023-07-20 15:05:00,85.55,85.58,85.52,85.56,18563.0,83.2393,83.2685,83.2101,83.249,18563.0
2023-07-20 15:10:00,85.57,85.62,85.56,85.58,16406.0,83.2587,83.3074,83.249,83.2685,16406.0
2023-07-20 15:15:00,85.58,85.6,85.52,85.55,16469.0,83.2685,83.2879,83.2101,83.2393,16469.0
2023-07-20 15:20:00,85.55,85.59,85.49,85.5,13838.0,83.2393,83.2782,83.1809,83.1906,13838.0
2023-07-20 15:25:00,85.5,85.51,85.42,85.43,22304.0,83.1906,83.2004,83.1128,83.1225,22304.0
2023-07-20 15:30:00,85.43,85.48,85.4,85.4,28760.0,83.1225,83.1712,83.0933,83.0933,28760.0
2023-07-20 15:35:00,85.4,85.47,85.37,85.44,29734.0,83.0933,83.1614,83.0641,83.1323,29734.0
2023-07-20 15:40:00,85.45,85.53,85.44,85.51,25754.0,83.142,83.2198,83.1323,83.2004,25754.0
2023-07-20 15:45:00,85.51,85.54,85.45,85.47,32456.0,83.2004,83.2296,83.142,83.1614,32456.0
2023-07-20 15:50:00,85.47,85.49,85.43,85.44,63361.0,83.1614,83.1809,83.1225,83.1323,63361.0
2023-07-20 15:55:00,85.44,85.46,85.35,85.44,192936.0,83.1323,83.1517,83.0447,83.1323,192936.0
2023-07-21 09:30:00,85.77,85.94,85.58,85.63,168141.0,83.4533,83.6188,83.2685,83.3171,168141.0
2023-07-21 09:35:00,85.64,86.11,85.58,85.98,40440.0,83.3269,83.7842,83.2685,83.6577,40440.0
2023-07-21 09:40:00,85.99,86.02,85.69,85.74,46503.0,83.6674,83.6966,83.3755,83.4242,46503.0
2023-07-21 09:45:00,85.72,85.91,85.68,85.85,16295.0,83.4047,83.5896,83.3658,83.5312,16295.0
2023-07-21 09:50:00,85.81,85.92,85.75,85.92,20016.0,83.4923,83.5993,83.4339,83.5993,20016.0
2023-07-21 09:55:00,85.92,86.0,85.88,85.98,13957.0,83.5993,83.6771,83.5604,83.6577,13957.0
2023-07-21 10:00:00,85.98,85.98,85.81,85.87,20113.0,83.6577,83.6577,83.4923,83.5506,20113.0
2023-07-21 10:05:00,85.87,85.91,85.84,85.84,31431.0,83.5506,83.5896,83.5215,83.5215,31431.0
2023-07-21 10:10:00,85.83,85.91,85.76,85.84,11277.0,83.5117,83.5896,83.4436,83.5215,11277.0
2023-07-21 10:15:00,85.81,85.93,85.79,85.93,10007.0,83.4923,83.609,83.4728,83.609,10007.0
2023-07-21 10:20:00,85.95,85.97,85.89,85.91,14053.0,83.6285,83.6479,83.5701,83.5896,14053.0
2023-07-21 10:25:00,85.92,85.94,85.81,85.83,21608.0,83.5993,83.6188,83.4923,83.5117,21608.0
2023-07-21 10:30:00,85.83,85.85,85.67,85.67,17223.0,83.5117,83.5312,83.356,83.356,17223.0
2023-07-21 10:35:00,85.65,85.77,85.62,85.72,29129.0,83.3366,83.4533,83.3074,83.4047,29129.0
2023-07-21 10:40:00,85.71,85.83,85.71,85.81,20972.0,83.395,83.5117,83.395,83.4923,20972.0
2023-07-21 10:45:00,85.81,85.81,85.73,85.77,13602.0,83.4923,83.4923,83.4144,83.4533,13602.0
2023-07-21 10:50:00,85.77,85.83,85.61,85.74,30062.0,83.4533,83.5117,83.2977,83.4242,30062.0
2023-07-21 10:55:00,85.72,85.76,85.65,85.66,21854.0,83.4047,83.4436,83.3366,83.3463,21854.0
2023-07-21 11:00:00,85.67,85.74,85.6,85.6,37383.0,83.356,83.4242,83.2879,83.2879,37383.0
2023-07-21 11:05:00,85.59,85.72,85.56,85.68,22679.0,83.2782,83.4047,83.249,83.3658,22679.0
2023-07-21 11:10:00,85.69,85.71,85.49,85.49,14219.0,83.3755,83.395,83.1809,83.1809,14219.0
2023-07-21 11:15:00,85.5,85.58,85.49,85.57,7978.0,83.1906,83.2685,83.1809,83.2587,7978.0
2023-07-21 11:20:00,85.57,85.58,85.49,85.51,8864.0,83.2587,83.2685,83.1809,83.2004,8864.0
2023-07-21 11:25:00,85.53,85.6,85.53,85.6,5610.0,83.2198,83.2879,83.2198,83.2879,5610.0
2023-07-21 11:30:00,85.62,85.69,85.59,85.65,11415.0,83.3074,83.3755,83.2782,83.3366,11415.0
2023-07-21 11:35:00,85.65,85.67,85.6,85.65,7705.0,83.3366,83.356,83.2879,83.3366,7705.0
2023-07-21 11:40:00,85.67,85.69,85.59,85.61,10311.0,83.356,83.3755,83.2782,83.2977,10311.0
2023-07-21 11:45:00,85.61,85.65,85.57,85.59,10676.0,83.2977,83.3366,83.2587,83.2782,10676.0
2023-07-21 11:50:00,85.59,85.63,85.54,85.55,8175.0,83.2782,83.3171,83.2296,83.2393,8175.0
2023-07-21 11:55:00,85.55,85.62,85.55,85.62,5260.0,83.2393,83.3074,83.2393,83.3074,5260.0
2023-07-21 12:00:00,85.63,85.63,85.57,85.58,9505.0,83.3171,83.3171,83.2587,83.2685,9505.0
2023-07-21 12:05:00,85.57,85.61,85.54,85.61,8199.0,83.2587,83.2977,83.2296,83.2977,8199.0
2023-07-21 12:10:00,85.61,85.64,85.57,85.59,9220.0,83.2977,83.3269,83.2587,83.2782,9220.0
2023-07-21 12:15:00,85.59,85.67,85.59,85.64,12870.0,83.2782,83.356,83.2782,83.3269,12870.0
2023-07-21 12:20:00,85.65,85.66,85.57,85.57,14987.0,83.3366,83.3463,83.2587,83.2587,14987.0
2023-07-21 12:25:00,85.56,85.57,85.49,85.53,21783.0,83.249,83.2587,83.1809,83.2198,21783.0
2023-07-21 12:30:00,85.53,85.55,85.39,85.42,78710.0,83.2198,83.2393,83.0836,83.1128,78710.0
2023-07-21 12:35:00,85.41,85.48,85.36,85.42,22047.0,83.1031,83.1712,83.0544,83.1128,22047.0
2023-07-21 12:40:00,85.42,85.46,85.38,85.43,9013.0,83.1128,83.1517,83.0739,83.1225,9013.0
2023-07-21 12:45:00,85.44,85.52,85.41,85.52,8903.0,83.1323,83.2101,83.1031,83.2101,8903.0
2023-07-21 12:50:00,85.52,85.54,85.45,85.46,19824.0,83.2101,83.2296,83.142,83.1517,19824.0
2023-07-21 12:55:00,85.43,85.48,85.43,85.48,6979.0,83.1225,83.1712,83.1225,83.1712,6979.0
2023-07-21 13:00:00,85.48,85.52,85.47,85.51,8720.0,83.1712,83.2101,83.1614,83.2004,8720.0
2023-07-21 13:05:00,85.52,85.62,85.51,85.61,14376.0,83.2101,83.3074,83.2004,83.2977,14376.0
2023-07-21 13:10:00,85.61,85.7,85.6,85.69,33568.0,83.2977,83.3852,83.2879,83.3755,33568.0
2023-07-21 13:15:00,85.7,85.7,85.59,85.59,10561.0,83.3852,83.3852,83.2782,83.2782,10561.0
2023-07-21 13:20:00,85.59,85.59,85.55,85.56,16364.0,83.2782,83.2782,83.2393,83.249,16364.0
2023-07-21 13:25:00,85.56,85.61,85.53,85.61,13704.0,83.249,83.2977,83.2198,83.2977,13704.0
2023-07-21 13:30:00,85.62,85.64,85.6,85.64,11345.0,83.3074,83.3269,83.2879,83.3269,11345.0
2023-07-21 13:35:00,85.64,85.7,85.59,85.7,18802.0,83.3269,83.3852,83.2782,83.3852,18802.0
2023-07-21 13:40:00,85.7,85.73,85.68,85.7,17770.0,83.3852,83.4144,83.3658,83.3852,17770.0
2023-07-21 13:45:00,85.7,85.79,85.69,85.78,11229.0,83.3852,83.4728,83.3755,83.4631,11229.0
2023-07-21 13:50:00,85.78,85.78,85.73,85.78,8150.0,83.4631,83.4631,83.4144,83.4631,8150.0
2023-07-21 13:55:00,85.78,85.78,85.71,85.74,14591.0,83.4631,83.4631,83.395,83.4242,14591.0
2023-07-21 14:00:00,85.74,85.75,85.67,85.68,14564.0,83.4242,83.4339,83.356,83.3658,14564.0
2023-07-21 14:05:00,85.67,85.69,85.64,85.66,13794.0,83.356,83.3755,83.3269,83.3463,13794.0
2023-07-21 14:10:00,85.65,85.65,85.54,85.56,15361.0,83.3366,83.3366,83.2296,83.249,15361.0
2023-07-21 14:15:00,85.55,85.62,85.54,85.62,10269.0,83.2393,83.3074,83.2296,83.3074,10269.0
2023-07-21 14:20:00,85.62,85.63,85.53,85.54,11390.0,83.3074,83.3171,83.2198,83.2296,11390.0
2023-07-21 14:25:00,85.55,85.57,85.52,85.54,12412.0,83.2393,83.2587,83.2101,83.2296,12412.0
2023-07-21 14:30:00,85.54,85.58,85.51,85.57,11406.0,83.2296,83.2685,83.2004,83.2587,11406.0
2023-07-21 14:35:00,85.59,85.61,85.57,85.59,7763.0,83.2782,83.2977,83.2587,83.2782,7763.0
2023-07-21 14:40:00,85.6,85.64,85.58,85.62,12091.0,83.2879,83.3269,83.2685,83.3074,12091.0
2023-07-21 14:45:00,85.62,85.69,85.62,85.69,12438.0,83.3074,83.3755,83.3074,83.3755,12438.0
2023-07-21 14:50:00,85.69,85.7,85.65,85.67,11297.0,83.3755,83.3852,83.3366,83.356,11297.0
2023-07-21 14:55:00,85.67,85.68,85.64,85.67,13603.0,83.356,83.3658,83.3269,83.356,13603.0
2023-07-21 15:00:00,85.69,85.69,85.61,85.61,9648.0,83.3755,83.3755,83.2977,83.2977,9648.0
2023-07-21 15:05:00,85.61,85.64,85.58,85.6,17302.0,83.2977,83.3269,83.2685,83.2879,17302.0
2023-07-21 15:10:00,85.61,85.61,85.51,85.54,18079.0,83.2977,83.2977,83.2004,83.2296,18079.0
2023-07-21 15:15:00,85.55,85.6,85.53,85.59,15008.0,83.2393,83.2879,83.2198,83.2782,15008.0
2023-07-21 15:20:00,85.6,85.61,85.53,85.56,15123.0,83.2879,83.2977,83.2198,83.249,15123.0
2023-07-21 15:25:00,85.56,85.64,85.54,85.64,18782.0,83.249,83.3269,83.2296,83.3269,18782.0
2023-07-21 15:30:00,85.65,85.73,85.65,85.73,23322.0,83.3366,83.4144,83.3366,83.4144,23322.0
2023-07-21 15:35:00,85.73,85.77,85.69,85.77,45533.0,83.4144,83.4533,83.3755,83.4533,45533.0
2023-07-21 15:40:00,85.77,85.86,85.77,85.84,79747.0,83.4533,83.5409,83.4533,83.5215,79747.0
2023-07-21 15:45:00,85.83,85.94,85.82,85.83,93199.0,83.5117,83.6188,83.502,83.5117,93199.0
2023-07-21 15:50:00,85.82,85.82,85.64,85.71,112299.0,83.502,83.502,83.3269,83.395,112299.0
2023-07-21 15:55:00,85.7,85.71,85.57,85.58,187522.0,83.3852,83.395,83.2587,83.2685,187522.0
2023-07-24 09:30:00,85.5,86.07,85.42,85.99,82546.0,83.1906,83.7452,83.1128,83.6674,82546.0
2023-07-24 09:35:00,86.02,86.04,85.66,85.76,23758.0,83.6966,83.7161,83.3463,83.4436,23758.0
2023-07-24 09:40:00,85.81,85.92,85.73,85.82,23723.0,83.4923,83.5993,83.4144,83.502,23723.0
2023-07-24 09:45:00,85.85,85.91,85.78,85.9,29280.0,83.5312,83.5896,83.4631,83.5798,29280.0
2023-07-24 09:50:00,85.88,85.92,85.8,85.87,26555.0,83.5604,83.5993,83.4825,83.5506,26555.0
2023-07-24 09:55:00,85.84,85.91,85.77,85.89,18600.0,83.5215,83.5896,83.4533,83.5701,18600.0
2023-07-24 10:00:00,85.92,85.92,85.68,85.68,18739.0,83.5993,83.5993,83.3658,83.3658,18739.0
2023-07-24 10:05:00,85.65,85.71,85.57,85.58,26169.0,83.3366,83.395,83.2587,83.2685,26169.0
2023-07-24 10:10:00,85.57,85.66,85.49,85.52,17657.0,83.2587,83.3463,83.1809,83.2101,17657.0
2023-07-24 10:15:00,85.49,85.69,85.48,85.68,23321.0,83.1809,83.3755,83.1712,83.3658,23321.0
2023-07-24 10:20:00,85.66,85.68,85.52,85.57,17987.0,83.3463,83.3658,83.2101,83.2587,17987.0
2023-07-24 10:25:00,85.56,85.59,85.5,85.58,16129.0,83.249,83.2782,83.1906,83.2685,16129.0
2023-07-24 10:30:00,85.6,85.6,85.52,85.56,18441.0,83.2879,83.2879,83.2101,83.249,18441.0
2023-07-24 10:35:00,85.56,85.69,85.53,85.69,19344.0,83.249,83.3755,83.2198,83.3755,19344.0
2023-07-24 10:40:00,85.69,85.73,85.64,85.69,16669.0,83.3755,83.4144,83.3269,83.3755,16669.0
2023-07-24 10:45:00,85.69,85.78,85.63,85.68,24553.0,83.3755,83.4631,83.3171,83.3658,24553.0
2023-07-24 10:50:00,85.67,85.73,85.62,85.72,13258.0,83.356,83.4144,83.3074,83.4047,13258.0
2023-07-24 10:55:00,85.73,85.81,85.73,85.81,11718.0,83.4144,83.4923,83.4144,83.4923,11718.0
2023-07-24 11:00:00,85.82,85.82,85.75,85.82,13187.0,83.502,83.502,83.4339,83.502,13187.0
2023-07-24 11:05:00,85.81,85.9,85.79,85.87,13478.0,83.4923,83.5798,83.4728,83.5506,13478.0
2023-07-24 11:10:00,85.87,85.88,85.78,85.84,27184.0,83.5506,83.5604,83.4631,83.5215,27184.0
2023-07-24 11:15:00,85.85,85.93,85.78,85.79,22893.0,83.5312,83.609,83.4631,83.4728,22893.0
2023-07-24 11:20:00,85.79,85.79,85.74,85.75,8961.0,83.4728,83.4728,83.4242,83.4339,8961.0
2023-07-24 11:25:00,85.75,85.79,85.71,85.76,15263.0,83.4339,83.4728,83.395,83.4436,15263.0
2023-07-24 11:30:00,85.76,85.86,85.74,85.8,13498.0,83.4436,83.5409,83.4242,83.4825,13498.0
2023-07-24 11:35:00,85.8,85.87,85.77,85.83,11544.0,83.4825,83.5506,83.4533,83.5117,11544.0
2023-07-24 11:40:00,85.81,86.0,85.78,86.0,14002.0,83.4923,83.6771,83.4631,83.6771,14002.0
2023-07-24 11:45:00,86.0,86.05,85.98,85.98,17357.0,83.6771,83.7258,83.6577,83.6577,17357.0
2023-07-24 11:50:00,85.98,86.04,85.97,86.02,16924.0,83.6577,83.7161,83.6479,83.6966,16924.0
2023-07-24 11:55:00,86.02,86.03,85.98,86.01,17478.0,83.6966,83.7063,83.6577,83.6869,17478.0
2023-07-24 12:00:00,86.01,86.01,85.93,85.93,15682.0,83.6869,83.6869,83.609,83.609,15682.0
2023-07-24 12:05:00,85.94,85.94,85.85,85.94,10150.0,83.6188,83.6188,83.5312,83.6188,10150.0
2023-07-24 12:10:00,85.94,86.01,85.92,86.01,12106.0,83.6188,83.6869,83.5993,83.6869,12106.0
2023-07-24 12:15:00,86.02,86.02,85.88,85.88,12427.0,83.6966,83.6966,83.5604,83.5604,12427.0
2023-07-24 12:20:00,85.87,85.9,85.82,85.85,13568.0,83.5506,83.5798,83.502,83.5312,13568.0
2023-07-24 12:25:00,85.84,85.91,85.77,85.89,17019.0,83.5215,83.5896,83.4533,83.5701,17019.0
2023-07-24 12:30:00,85.89,85.91,85.82,85.83,12598.0,83.5701,83.5896,83.502,83.5117,12598.0
2023-07-24 12:35:00,85.85,85.93,85.81,85.91,8317.0,83.5312,83.609,83.4923,83.5896,8317.0
2023-07-24 12:40:00,85.91,85.96,85.89,85.94,8431.0,83.5896,83.6382,83.5701,83.6188,8431.0
2023-07-24 12:45:00,85.95,85.97,85.9,85.95,9496.0,83.6285,83.6479,83.5798,83.6285,9496.0
2023-07-24 12:50:00,85.95,85.98,85.93,85.97,5038.0,83.6285,83.6577,83.609,83.6479,5038.0
2023-07-24 12:55:00,85.96,86.0,85.94,86.0,8226.0,83.6382,83.6771,83.6188,83.6771,8226.0
2023-07-24 13:00:00,86.01,86.01,85.95,85.95,9922.0,83.6869,83.6869,83.6285,83.6285,9922.0
2023-07-24 13:05:00,85.97,86.0,85.95,85.98,9041.0,83.6479,83.6771,83.6285,83.6577,9041.0
2023-07-24 13:10:00,86.0,86.05,85.98,86.04,16395.0,83.6771,83.7258,83.6577,83.7161,16395.0
2023-07-24 13:15:00,86.04,86.06,86.01,86.04,8972.0,83.7161,83.7355,83.6869,83.7161,8972.0
2023-07-24 13:20:00,86.04,86.06,86.01,86.06,8057.0,83.7161,83.7355,83.6869,83.7355,8057.0
2023-07-24 13:25:00,86.05,86.1,86.04,86.1,25565.0,83.7258,83.7744,83.7161,83.7744,25565.0
2023-07-24 13:30:00,86.12,86.17,86.1,86.1,17523.0,83.7939,83.8425,83.7744,83.7744,17523.0
2023-07-24 13:35:00,86.09,86.13,86.07,86.12,10106.0,83.7647,83.8036,83.7452,83.7939,10106.0
2023-07-24 13:40:00,86.11,86.14,86.09,86.11,11507.0,83.7842,83.8133,83.7647,83.7842,11507.0
2023-07-24 13:45:00,86.11,86.13,86.08,86.11,8438.0,83.7842,83.8036,83.755,83.7842,8438.0
2023-07-24 13:50:00,86.12,86.18,86.11,86.16,13026.0,83.7939,83.8523,83.7842,83.8328,13026.0
2023-07-24 13:55:00,86.17,86.23,86.13,86.23,16571.0,83.8425,83.9009,83.8036,83.9009,16571.0
2023-07-24 14:00:00,86.23,86.25,86.2,86.24,13846.0,83.9009,83.9204,83.8717,83.9106,13846.0
2023-07-24 14:05:00,86.24,86.27,86.22,86.26,12999.0,83.9106,83.9398,83.8912,83.9301,12999.0
2023-07-24 14:10:00,86.25,86.33,86.25,86.31,15674.0,83.9204,83.9982,83.9204,83.9788,15674.0
2023-07-24 14:15:00,86.31,86.33,86.29,86.32,13889.0,83.9788,83.9982,83.9593,83.9885,13889.0
2023-07-24 14:20:00,86.32,86.34,86.27,86.34,17402.0,83.9885,84.0079,83.9398,84.0079,17402.0
2023-07-24 14:25:00,86.34,86.35,86.28,86.32,12673.0,84.0079,84.0177,83.9496,83.9885,12673.0
2023-07-24 14:30:00,86.33,86.34,86.19,86.2,17672.0,83.9982,84.0079,83.862,83.8717,17672.0
2023-07-24 14:35:00,86.21,86.26,86.21,86.23,11892.0,83.8815,83.9301,83.8815,83.9009,11892.0
2023-07-24 14:40:00,86.23,86.25,86.18,86.23,15357.0,83.9009,83.9204,83.8523,83.9009,15357.0
2023-07-24 14:45:00,86.22,86.24,86.17,86.22,12591.0,83.8912,83.9106,83.8425,83.8912,12591.0
2023-07-24 14:50:00,86.21,86.28,86.21,86.27,8710.0,83.8815,83.9496,83.8815,83.9398,8710.0
2023-07-24 14:55:00,86.26,86.28,86.24,86.26,13722.0,83.9301,83.9496,83.9106,83.9301,13722.0
2023-07-24 15:00:00,86.26,86.29,86.22,86.29,19550.0,83.9301,83.9593,83.8912,83.9593,19550.0
2023-07-24 15:05:00,86.29,86.31,86.27,86.29,12746.0,83.9593,83.9788,83.9398,83.9593,12746.0
2023-07-24 15:10:00,86.3,86.3,86.21,86.22,19289.0,83.969,83.969,83.8815,83.8912,19289.0
2023-07-24 15:15:00,86.23,86.3,86.23,86.28,11291.0,83.9009,83.969,83.9009,83.9496,11291.0
2023-07-24 15:20:00,86.28,86.29,86.23,86.23,16564.0,83.9496,83.9593,83.9009,83.9009,16564.0
2023-07-24 15:25:00,86.23,86.23,86.19,86.22,18108.0,83.9009,83.9009,83.862,83.8912,18108.0
2023-07-24 15:30:00,86.22,86.39,86.22,86.38,31930.0,83.8912,84.0566,83.8912,84.0469,31930.0
2023-07-24 15:35:00,86.38,86.42,86.33,86.34,33087.0,84.0469,84.0858,83.9982,84.0079,33087.0
2023-07-24 15:40:00,86.34,86.45,86.34,86.44,35387.0,84.0079,84.115,84.0079,84.1052,35387.0
2023-07-24 15:45:00,86.44,86.51,86.43,86.46,43734.0,84.1052,84.1734,84.0955,84.1247,43734.0
2023-07-24 15:50:00,86.45,86.63,86.41,86.61,88820.0,84.115,84.2901,84.0761,84.2707,88820.0
2023-07-24 15:55:00,86.61,86.68,86.53,86.59,228917.0,84.2707,84.3388,84.1928,84.2512,228917.0
2023-07-25 09:30:00,86.41,86.41,86.03,86.21,64013.0,84.0761,84.0761,83.7063,83.8815,64013.0
2023-07-25 09:35:00,86.18,86.25,86.09,86.19,15812.0,83.8523,83.9204,83.7647,83.862,15812.0
2023-07-25 09:40:00,86.19,86.21,85.94,85.98,22733.0,83.862,83.8815,83.6188,83.6577,22733.0
2023-07-25 09:45:00,86.0,86.07,85.82,86.07,23405.0,83.6771,83.7452,83.502,83.7452,23405.0
2023-07-25 09:50:00,86.07,86.24,86.06,86.13,14394.0,83.7452,83.9106,83.7355,83.8036,14394.0
2023-07-25 09:55:00,86.16,86.21,86.11,86.13,20313.0,83.8328,83.8815,83.7842,83.8036,20313.0
2023-07-25 10:00:00,86.13,86.22,86.1,86.22,21387.0,83.8036,83.8912,83.7744,83.8912,21387.0
2023-07-25 10:05:00,86.22,86.31,86.13,86.3,24623.0,83.8912,83.9788,83.8036,83.969,24623.0
2023-07-25 10:10:00,86.29,86.32,86.22,86.32,13084.0,83.9593,83.9885,83.8912,83.9885,13084.0
2023-07-25 10:15:00,86.33,86.41,86.27,86.29,11618.0,83.9982,84.0761,83.9398,83.9593,11618.0
2023-07-25 10:20:00,86.3,86.38,86.28,86.3,27040.0,83.969,84.0469,83.9496,83.969,27040.0
2023-07-25 10:25:00,86.29,86.43,86.27,86.38,32449.0,83.9593,84.0955,83.9398,84.0469,32449.0
2023-07-25 10:30:00,86.39,86.42,86.32,86.4,23500.0,84.0566,84.0858,83.9885,84.0663,23500.0
2023-07-25 10:35:00,86.42,86.49,86.36,86.45,22612.0,84.0858,84.1539,84.0274,84.115,22612.0
2023-07-25 10:40:00,86.44,86.52,86.43,86.48,24854.0,84.1052,84.1831,84.0955,84.1442,24854.0
2023-07-25 10:45:00,86.48,86.54,86.44,86.54,23373.0,84.1442,84.2025,84.1052,84.2025,23373.0
2023-07-25 10:50:00,86.54,86.59,86.48,86.51,19694.0,84.2025,84.2512,84.1442,84.1734,19694.0
2023-07-25 10:55:00,86.51,86.6,86.51,86.55,20781.0,84.1734,84.2609,84.1734,84.2123,20781.0
2023-07-25 11:00:00,86.55,86.58,86.48,86.53,21256.0,84.2123,84.2415,84.1442,84.1928,21256.0
2023-07-25 11:05:00,86.52,86.62,86.49,86.53,22053.0,84.1831,84.2804,84.1539,84.1928,22053.0
2023-07-25 11:10:00,86.53,86.55,86.49,86.52,10750.0,84.1928,84.2123,84.1539,84.1831,10750.0
2023-07-25 11:15:00,86.53,86.54,86.46,86.47,20141.0,84.1928,84.2025,84.1247,84.1344,20141.0
2023-07-25 11:20:00,86.49,86.63,86.49,86.54,17586.0,84.1539,84.2901,84.1539,84.2025,17586.0
2023-07-25 11:25:00,86.54,86.72,86.53,86.72,19329.0,84.2025,84.3777,84.1928,84.3777,19329.0
2023-07-25 11:30:00,86.72,86.77,86.67,86.71,21308.0,84.3777,84.4263,84.329,84.368,21308.0
2023-07-25 11:35:00,86.72,86.77,86.7,86.75,20389.0,84.3777,84.4263,84.3582,84.4069,20389.0
2023-07-25 11:40:00,86.75,86.86,86.72,86.85,18701.0,84.4069,84.5139,84.3777,84.5042,18701.0
2023-07-25 11:45:00,86.85,86.86,86.75,86.79,17780.0,84.5042,84.5139,84.4069,84.4458,17780.0
2023-07-25 11:50:00,86.79,86.81,86.75,86.79,13241.0,84.4458,84.4653,84.4069,84.4458,13241.0
2023-07-25 11:55:00,86.79,86.8,86.71,86.73,7599.0,84.4458,84.4555,84.368,84.3874,7599.0
2023-07-25 12:00:00,86.73,86.76,86.71,86.73,10582.0,84.3874,84.4166,84.368,84.3874,10582.0
2023-07-25 12:05:00,86.74,86.86,86.74,86.86,10122.0,84.3971,84.5139,84.3971,84.5139,10122.0
2023-07-25 12:10:00,86.86,86.9,86.86,86.87,10172.0,84.5139,84.5528,84.5139,84.5236,10172.0
2023-07-25 12:15:00,86.88,86.9,86.85,86.86,12725.0,84.5334,84.5528,84.5042,84.5139,12725.0
2023-07-25 12:20:00,86.87,86.97,86.82,86.95,59305.0,84.5236,84.6209,84.475,84.6015,59305.0
2023-07-25 12:25:00,86.95,86.96,86.8,86.86,30218.0,84.6015,84.6112,84.4555,84.5139,30218.0
2023-07-25 12:30:00,86.86,86.86,86.77,86.84,12991.0,84.5139,84.5139,84.4263,84.4944,12991.0
2023-07-25 12:35:00,86.84,86.91,86.81,86.9,15197.0,84.4944,84.5626,84.4653,84.5528,15197.0
2023-07-25 12:40:00,86.91,86.92,86.87,86.9,13646.0,84.5626,84.5723,84.5236,84.5528,13646.0
2023-07-25 12:45:00,86.9,86.9,86.83,86.83,10382.0,84.5528,84.5528,84.4847,84.4847,10382.0
2023-07-25 12:50:00,86.84,86.92,86.83,86.87,14624.0,84.4944,84.5723,84.4847,84.5236,14624.0
2023-07-25 12:55:00,86.87,86.9,86.83,86.89,14534.0,84.5236,84.5528,84.4847,84.5431,14534.0
2023-07-25 13:00:00,86.9,86.94,86.89,86.9,11335.0,84.5528,84.5917,84.5431,84.5528,11335.0
2023-07-25 13:05:00,86.91,86.94,86.83,86.89,27029.0,84.5626,84.5917,84.4847,84.5431,27029.0
2023-07-25 13:10:00,86.88,86.95,86.88,86.95,13698.0,84.5334,84.6015,84.5334,84.6015,13698.0
2023-07-25 13:15:00,86.95,87.03,86.95,87.03,23259.0,84.6015,84.6793,84.6015,84.6793,23259.0
2023-07-25 13:20:00,87.03,87.06,86.94,86.96,30396.0,84.6793,84.7085,84.5917,84.6112,30396.0
2023-07-25 13:25:00,86.95,87.06,86.95,87.02,24419.0,84.6015,84.7085,84.6015,84.6696,24419.0
2023-07-25 13:30:00,87.02,87.11,87.02,87.04,39722.0,84.6696,84.7572,84.6696,84.689,39722.0
2023-07-25 13:35:00,87.04,87.12,87.04,87.09,19283.0,84.689,84.7669,84.689,84.7377,19283.0
2023-07-25 13:40:00,87.1,87.2,87.09,87.2,17941.0,84.7474,84.8447,84.7377,84.8447,17941.0
2023-07-25 13:45:00,87.2,87.21,87.09,87.16,46178.0,84.8447,84.8544,84.7377,84.8058,46178.0
2023-07-25 13:50:00,87.15,87.22,87.1,87.22,48755.0,84.7961,84.8642,84.7474,84.8642,48755.0
2023-07-25 13:55:00,87.23,87.23,87.1,87.14,91992.0,84.8739,84.8739,84.7474,84.7863,91992.0
2023-07-25 14:00:00,87.15,87.17,87.11,87.17,47830.0,84.7961,84.8155,84.7572,84.8155,47830.0
2023-07-25 14:05:00,87.17,87.19,87.12,87.14,27525.0,84.8155,84.835,84.7669,84.7863,27525.0
2023-07-25 14:10:00,87.14,87.19,87.13,87.16,25746.0,84.7863,84.835,84.7766,84.8058,25746.0
2023-07-25 14:15:00,87.16,87.17,87.08,87.17,82098.0,84.8058,84.8155,84.728,84.8155,82098.0
2023-07-25 14:20:00,87.17,87.2,87.17,87.2,21760.0,84.8155,84.8447,84.8155,84.8447,21760.0
2023-07-25 14:25:00,87.19,87.26,87.17,87.21,24877.0,84.835,84.9031,84.8155,84.8544,24877.0
2023-07-25 14:30:00,87.22,87.27,87.2,87.24,29010.0,84.8642,84.9128,84.8447,84.8836,29010.0
2023-07-25 14:35:00,87.23,87.29,87.21,87.27,23534.0,84.8739,84.9323,84.8544,84.9128,23534.0
2023-07-25 14:40:00,87.27,87.28,87.2,87.26,26374.0,84.9128,84.9226,84.8447,84.9031,26374.0
2023-07-25 14:45:00,87.25,87.3,87.19,87.25,106827.0,84.8934,84.942,84.835,84.8934,106827.0
2023-07-25 14:50:00,87.25,87.25,87.08,87.09,27417.0,84.8934,84.8934,84.728,84.7377,27417.0
2023-07-25 14:55:00,87.09,87.1,87.0,87.05,27031.0,84.7377,84.7474,84.6501,84.6988,27031.0
2023-07-25 15:00:00,87.05,87.11,87.03,87.09,23525.0,84.6988,84.7572,84.6793,84.7377,23525.0
2023-07-25 15:05:00,87.1,87.16,87.08,87.15,20550.0,84.7474,84.8058,84.728,84.7961,20550.0
2023-07-25 15:10:00,87.14,87.14,87.07,87.12,26156.0,84.7863,84.7863,84.7182,84.7669,26156.0
2023-07-25 15:15:00,87.11,87.15,87.07,87.1,28623.0,84.7572,84.7961,84.7182,84.7474,28623.0
2023-07-25 15:20:00,87.1,87.13,87.04,87.06,59657.0,84.7474,84.7766,84.689,84.7085,59657.0
2023-07-25 15:25:00,87.06,87.11,87.05,87.09,39600.0,84.7085,84.7572,84.6988,84.7377,39600.0
2023-07-25 15:30:00,87.09,87.25,87.08,87.23,44829.0,84.7377,84.8934,84.728,84.8739,44829.0
2023-07-25 15:35:00,87.22,87.33,87.22,87.26,51522.0,84.8642,84.9712,84.8642,84.9031,51522.0
2023-07-25 15:40:00,87.25,87.25,87.21,87.23,59265.0,84.8934,84.8934,84.8544,84.8739,59265.0
2023-07-25 15:45:00,87.23,87.32,87.23,87.31,77123.0,84.8739,84.9615,84.8739,84.9517,77123.0
2023-07-25 15:50:00,87.31,87.44,87.29,87.38,222713.0,84.9517,85.0782,84.9323,85.0199,222713.0
2023-07-25 15:55:00,87.39,87.46,87.26,87.27,334088.0,85.0296,85.0977,84.9031,84.9128,334088.0
2023-07-26 09:30:00,87.21,87.52,87.21,87.41,65958.0,84.8544,85.1561,84.8544,85.049,65958.0
2023-07-26 09:35:00,87.41,87.63,87.41,87.6,16623.0,85.049,85.2631,85.049,85.2339,16623.0
2023-07-26 09:40:00,87.61,87.61,87.24,87.33,34065.0,85.2436,85.2436,84.8836,84.9712,34065.0
2023-07-26 09:45:00,87.33,87.33,87.18,87.24,25347.0,84.9712,84.9712,84.8253,84.8836,25347.0
2023-07-26 09:50:00,87.23,87.32,87.17,87.17,23533.0,84.8739,84.9615,84.8155,84.8155,23533.0
2023-07-26 09:55:00,87.17,87.22,87.12,87.15,44171.0,84.8155,84.8642,84.7669,84.7961,44171.0
2023-07-26 10:00:00,87.14,87.14,87.04,87.06,26589.0,84.7863,84.7863,84.689,84.7085,26589.0
2023-07-26 10:05:00,87.06,87.06,86.9,86.96,35907.0,84.7085,84.7085,84.5528,84.6112,35907.0
2023-07-26 10:10:00,86.97,87.05,86.9,86.97,13054.0,84.6209,84.6988,84.5528,84.6209,13054.0
2023-07-26 10:15:00,86.97,87.06,86.9,86.94,8287.0,84.6209,84.7085,84.5528,84.5917,8287.0
2023-07-26 10:20:00,86.93,86.98,86.89,86.93,14967.0,84.582,84.6307,84.5431,84.582,14967.0
2023-07-26 10:25:00,86.94,86.98,86.88,86.93,12015.0,84.5917,84.6307,84.5334,84.582,12015.0
2023-07-26 10:30:00,86.94,86.95,86.85,86.88,12037.0,84.5917,84.6015,84.5042,84.5334,12037.0
2023-07-26 10:35:00,86.89,86.91,86.81,86.84,16109.0,84.5431,84.5626,84.4653,84.4944,16109.0
2023-07-26 10:40:00,86.85,86.9,86.77,86.82,15895.0,84.5042,84.5528,84.4263,84.475,15895.0
2023-07-26 10:45:00,86.81,86.94,86.81,86.94,11174.0,84.4653,84.5917,84.4653,84.5917,11174.0
2023-07-26 10:50:00,86.93,86.96,86.87,86.92,19109.0,84.582,84.6112,84.5236,84.5723,19109.0
2023-07-26 10:55:00,86.92,86.94,86.85,86.9,21192.0,84.5723,84.5917,84.5042,84.5528,21192.0
2023-07-26 11:00:00,86.89,87.06,86.86,87.04,15567.0,84.5431,84.7085,84.5139,84.689,15567.0
2023-07-26 11:05:00,87.04,87.1,87.03,87.09,17124.0,84.689,84.7474,84.6793,84.7377,17124.0
2023-07-26 11:10:00,87.1,87.1,87.01,87.01,11786.0,84.7474,84.7474,84.6599,84.6599,11786.0
2023-07-26 11:15:00,87.01,87.03,86.87,86.87,14856.0,84.6599,84.6793,84.5236,84.5236,14856.0
2023-07-26 11:20:00,86.88,86.88,86.66,86.67,20265.0,84.5334,84.5334,84.3193,84.329,20265.0
2023-07-26 11:25:00,86.67,86.79,86.67,86.76,9744.0,84.329,84.4458,84.329,84.4166,9744.0
2023-07-26 11:30:00,86.77,86.77,86.68,86.72,13505.0,84.4263,84.4263,84.3388,84.3777,13505.0
2023-07-26 11:35:00,86.72,86.8,86.65,86.69,10144.0,84.3777,84.4555,84.3096,84.3485,10144.0
2023-07-26 11:40:00,86.68,86.72,86.65,86.72,11509.0,84.3388,84.3777,84.3096,84.3777,11509.0
2023-07-26 11:45:00,86.73,86.81,86.72,86.81,17530.0,84.3874,84.4653,84.3777,84.4653,17530.0
2023-07-26 11:50:00,86.8,86.87,86.78,86.81,27679.0,84.4555,84.5236,84.4361,84.4653,27679.0
2023-07-26 11:55:00,86.8,86.83,86.77,86.79,10921.0,84.4555,84.4847,84.4263,84.4458,10921.0
2023-07-26 12:00:00,86.79,86.9,86.79,86.83,17337.0,84.4458,84.5528,84.4458,84.4847,17337.0
2023-07-26 12:05:00,86.87,86.96,86.85,86.94,6244.0,84.5236,84.6112,84.5042,84.5917,6244.0
2023-07-26 12:10:00,86.94,87.06,86.93,87.05,5714.0,84.5917,84.7085,84.582,84.6988,5714.0
2023-07-26 12:15:00,87.04,87.08,87.0,87.0,7913.0,84.689,84.728,84.6501,84.6501,7913.0
2023-07-26 12:20:00,87.0,87.06,86.98,87.03,5612.0,84.6501,84.7085,84.6307,84.6793,5612.0
2023-07-26 12:25:00,87.03,87.08,87.02,87.04,5553.0,84.6793,84.728,84.6696,84.689,5553.0
2023-07-26 12:30:00,87.04,87.06,87.03,87.04,4879.0,84.689,84.7085,84.6793,84.689,4879.0
2023-07-26 12:35:00,87.04,87.07,86.97,87.0,11839.0,84.689,84.7182,84.6209,84.6501,11839.0
2023-07-26 12:40:00,87.0,87.03,86.95,87.01,9213.0,84.6501,84.6793,84.6015,84.6599,9213.0
2023-07-26 12:45:00,87.01,87.06,86.99,87.05,8164.0,84.6599,84.7085,84.6404,84.6988,8164.0
2023-07-26 12:50:00,87.03,87.04,86.97,86.98,4484.0,84.6793,84.689,84.6209,84.6307,4484.0
2023-07-26 12:55:00,86.98,87.07,86.98,87.04,10873.0,84.6307,84.7182,84.6307,84.689,10873.0
2023-07-26 13:00:00,87.05,87.09,87.04,87.08,1803.0,84.6988,84.7377,84.689,84.728,1803.0
2023-07-26 13:05:00,87.09,87.12,87.0,87.02,14389.0,84.7377,84.7669,84.6501,84.6696,14389.0
2023-07-26 13:10:00,87.0,87.0,86.91,86.95,6640.0,84.6501,84.6501,84.5626,84.6015,6640.0
2023-07-26 13:15:00,86.95,86.98,86.88,86.96,10869.0,84.6015,84.6307,84.5334,84.6112,10869.0
2023-07-26 13:20:00,86.96,86.97,86.92,86.97,8252.0,84.6112,84.6209,84.5723,84.6209,8252.0
2023-07-26 13:25:00,86.96,87.02,86.92,86.92,8313.0,84.6112,84.6696,84.5723,84.5723,8313.0
2023-07-26 13:30:00,86.91,86.93,86.87,86.92,19966.0,84.5626,84.582,84.5236,84.5723,19966.0
2023-07-26 13:35:00,86.91,86.93,86.88,86.92,12775.0,84.5626,84.582,84.5334,84.5723,12775.0
2023-07-26 13:40:00,86.92,86.95,86.91,86.94,7379.0,84.5723,84.6015,84.5626,84.5917,7379.0
2023-07-26 13:45:00,86.95,86.98,86.93,86.95,9731.0,84.6015,84.6307,84.582,84.6015,9731.0
2023-07-26 13:50:00,86.94,87.04,86.93,87.03,8533.0,84.5917,84.689,84.582,84.6793,8533.0
2023-07-26 13:55:00,87.02,87.02,86.96,86.96,11055.0,84.6696,84.6696,84.6112,84.6112,11055.0
2023-07-26 14:00:00,86.91,87.01,86.87,86.89,17683.0,84.5626,84.6599,84.5236,84.5431,17683.0
2023-07-26 14:05:00,86.88,86.93,86.86,86.92,8552.0,84.5334,84.582,84.5139,84.5723,8552.0
2023-07-26 14:10:00,86.91,86.93,86.85,86.85,11154.0,84.5626,84.582,84.5042,84.5042,11154.0
2023-07-26 14:15:00,86.85,86.87,86.82,86.86,14842.0,84.5042,84.5236,84.475,84.5139,14842.0
2023-07-26 14:20:00,86.87,86.88,86.8,86.84,12293.0,84.5236,84.5334,84.4555,84.4944,12293.0
2023-07-26 14:25:00,86.83,86.91,86.78,86.91,17166.0,84.4847,84.5626,84.4361,84.5626,17166.0
2023-07-26 14:30:00,86.9,86.99,86.88,86.95,17887.0,84.5528,84.6404,84.5334,84.6015,17887.0
2023-07-26 14:35:00,86.96,87.14,86.95,87.14,24905.0,84.6112,84.7863,84.6015,84.7863,24905.0
2023-07-26 14:40:00,87.14,87.2,87.08,87.14,25613.0,84.7863,84.8447,84.728,84.7863,25613.0
2023-07-26 14:45:00,87.15,87.19,87.05,87.05,32290.0,84.7961,84.835,84.6988,84.6988,32290.0
2023-07-26 14:50:00,87.03,87.1,87.0,87.09,16231.0,84.6793,84.7474,84.6501,84.7377,16231.0
2023-07-26 14:55:00,87.07,87.08,86.96,87.0,17665.0,84.7182,84.728,84.6112,84.6501,17665.0
2023-07-26 15:00:00,87.0,87.1,87.0,87.05,16369.0,84.6501,84.7474,84.6501,84.6988,16369.0
2023-07-26 15:05:00,87.03,87.04,86.76,86.79,31462.0,84.6793,84.689,84.4166,84.4458,31462.0
2023-07-26 15:10:00,86.77,86.9,86.74,86.85,17233.0,84.4263,84.5528,84.3971,84.5042,17233.0
2023-07-26 15:15:00,86.84,86.9,86.71,86.79,19801.0,84.4944,84.5528,84.368,84.4458,19801.0
2023-07-26 15:20:00,86.81,86.91,86.81,86.86,15380.0,84.4653,84.5626,84.4653,84.5139,15380.0
2023-07-26 15:25:00,86.84,86.92,86.83,86.89,20071.0,84.4944,84.5723,84.4847,84.5431,20071.0
2023-07-26 15:30:00,86.9,86.95,86.83,86.94,28359.0,84.5528,84.6015,84.4847,84.5917,28359.0
2023-07-26 15:35:00,86.95,86.98,86.87,86.91,22093.0,84.6015,84.6307,84.5236,84.5626,22093.0
2023-07-26 15:40:00,86.92,87.01,86.91,87.01,33800.0,84.5723,84.6599,84.5626,84.6599,33800.0
2023-07-26 15:45:00,87.01,87.1,87.0,87.01,60922.0,84.6599,84.7474,84.6501,84.6599,60922.0
2023-07-26 15:50:00,87.0,87.19,86.99,87.19,68787.0,84.6501,84.835,84.6404,84.835,68787.0
2023-07-26 15:55:00,87.18,87.45,87.17,87.43,321367.0,84.8253,85.088,84.8155,85.0685,321367.0
2023-07-27 09:30:00,87.5,87.52,87.29,87.5,87843.0,85.1366,85.1561,84.9323,85.1366,87843.0
2023-07-27 09:35:00,87.5,87.54,87.2,87.29,22275.0,85.1366,85.1755,84.8447,84.9323,22275.0
2023-07-27 09:40:00,87.26,87.35,87.16,87.19,18936.0,84.9031,84.9907,84.8058,84.835,18936.0
2023-07-27 09:45:00,87.19,87.25,87.15,87.2,28692.0,84.835,84.8934,84.7961,84.8447,28692.0
2023-07-27 09:50:00,87.2,87.23,87.07,87.21,23307.0,84.8447,84.8739,84.7182,84.8544,23307.0
2023-07-27 09:55:00,87.21,87.3,87.16,87.3,21308.0,84.8544,84.942,84.8058,84.942,21308.0
2023-07-27 10:00:00,87.32,87.32,87.17,87.25,22196.0,84.9615,84.9615,84.8155,84.8934,22196.0
2023-07-27 10:05:00,87.27,87.29,87.15,87.19,21054.0,84.9128,84.9323,84.7961,84.835,21054.0
2023-07-27 10:10:00,87.2,87.21,87.1,87.16,18873.0,84.8447,84.8544,84.7474,84.8058,18873.0
2023-07-27 10:15:00,87.16,87.22,87.14,87.19,18844.0,84.8058,84.8642,84.7863,84.835,18844.0
2023-07-27 10:20:00,87.19,87.27,87.16,87.26,17301.0,84.835,84.9128,84.8058,84.9031,17301.0
2023-07-27 10:25:00,87.25,87.33,87.25,87.3,21965.0,84.8934,84.9712,84.8934,84.942,21965.0
2023-07-27 10:30:00,87.32,87.35,87.21,87.24,23535.0,84.9615,84.9907,84.8544,84.8836,23535.0
2023-07-27 10:35:00,87.25,87.29,87.22,87.23,30076.0,84.8934,84.9323,84.8642,84.8739,30076.0
2023-07-27 10:40:00,87.2,87.24,87.15,87.22,44068.0,84.8447,84.8836,84.7961,84.8642,44068.0
2023-07-27 10:45:00,87.22,87.29,87.16,87.17,57341.0,84.8642,84.9323,84.8058,84.8155,57341.0
2023-07-27 10:50:00,87.17,87.29,87.16,87.28,68577.0,84.8155,84.9323,84.8058,84.9226,68577.0
2023-07-27 10:55:00,87.27,87.42,87.27,87.42,61835.0,84.9128,85.0588,84.9128,85.0588,61835.0
2023-07-27 11:00:00,87.44,87.5,87.32,87.38,20009.0,85.0782,85.1366,84.9615,85.0199,20009.0
2023-07-27 11:05:00,87.37,87.37,87.24,87.25,11601.0,85.0101,85.0101,84.8836,84.8934,11601.0
2023-07-27 11:10:00,87.26,87.26,87.15,87.23,14408.0,84.9031,84.9031,84.7961,84.8739,14408.0
2023-07-27 11:15:00,87.24,87.31,87.2,87.26,14764.0,84.8836,84.9517,84.8447,84.9031,14764.0
2023-07-27 11:20:00,87.25,87.28,87.2,87.25,24474.0,84.8934,84.9226,84.8447,84.8934,24474.0
2023-07-27 11:25:00,87.25,87.25,87.05,87.08,26435.0,84.8934,84.8934,84.6988,84.728,26435.0
2023-07-27 11:30:00,87.08,87.19,87.08,87.14,26303.0,84.728,84.835,84.728,84.7863,26303.0
2023-07-27 11:35:00,87.13,87.2,87.08,87.2,22350.0,84.7766,84.8447,84.728,84.8447,22350.0
2023-07-27 11:40:00,87.19,87.27,87.17,87.17,16388.0,84.835,84.9128,84.8155,84.8155,16388.0
2023-07-27 11:45:00,87.16,87.33,87.15,87.32,11039.0,84.8058,84.9712,84.7961,84.9615,11039.0
2023-07-27 11:50:00,87.36,87.37,87.27,87.31,13179.0,85.0004,85.0101,84.9128,84.9517,13179.0
2023-07-27 11:55:00,87.3,87.36,87.28,87.35,11702.0,84.942,85.0004,84.9226,84.9907,11702.0
2023-07-27 12:00:00,87.36,87.47,87.33,87.46,10025.0,85.0004,85.1074,84.9712,85.0977,10025.0
2023-07-27 12:05:00,87.48,87.53,87.47,87.51,9197.0,85.1172,85.1658,85.1074,85.1463,9197.0
2023-07-27 12:10:00,87.52,87.52,87.44,87.47,8652.0,85.1561,85.1561,85.0782,85.1074,8652.0
2023-07-27 12:15:00,87.48,87.5,87.44,87.47,7693.0,85.1172,85.1366,85.0782,85.1074,7693.0
2023-07-27 12:20:00,87.47,87.53,87.47,87.52,7159.0,85.1074,85.1658,85.1074,85.1561,7159.0
2023-07-27 12:25:00,87.54,87.58,87.5,87.56,5917.0,85.1755,85.2145,85.1366,85.195,5917.0
2023-07-27 12:30:00,87.57,87.6,87.55,87.56,9574.0,85.2047,85.2339,85.1853,85.195,9574.0
2023-07-27 12:35:00,87.55,87.55,87.38,87.41,26792.0,85.1853,85.1853,85.0199,85.049,26792.0
2023-07-27 12:40:00,87.41,87.45,87.34,87.34,13950.0,85.049,85.088,84.9809,84.9809,13950.0
2023-07-27 12:45:00,87.34,87.38,87.29,87.37,22669.0,84.9809,85.0199,84.9323,85.0101,22669.0
2023-07-27 12:50:00,87.37,87.38,87.27,87.28,14329.0,85.0101,85.0199,84.9128,84.9226,14329.0
2023-07-27 12:55:00,87.28,87.3,87.2,87.28,30228.0,84.9226,84.942,84.8447,84.9226,30228.0
2023-07-27 13:00:00,87.28,87.38,87.28,87.35,10608.0,84.9226,85.0199,84.9226,84.9907,10608.0
2023-07-27 13:05:00,87.35,87.37,87.18,87.26,19885.0,84.9907,85.0101,84.8253,84.9031,19885.0
2023-07-27 13:10:00,87.26,87.3,87.22,87.3,10924.0,84.9031,84.942,84.8642,84.942,10924.0
2023-07-27 13:15:00,87.3,87.37,87.22,87.36,10313.0,84.942,85.0101,84.8642,85.0004,10313.0
2023-07-27 13:20:00,87.35,87.37,87.25,87.36,11799.0,84.9907,85.0101,84.8934,85.0004,11799.0
2023-07-27 13:25:00,87.35,87.35,87.29,87.3,6489.0,84.9907,84.9907,84.9323,84.942,6489.0
2023-07-27 13:30:00,87.29,87.31,87.24,87.24,9061.0,84.9323,84.9517,84.8836,84.8836,9061.0
2023-07-27 13:35:00,87.24,87.26,87.22,87.24,8841.0,84.8836,84.9031,84.8642,84.8836,8841.0
2023-07-27 13:40:00,87.25,87.31,87.25,87.28,10897.0,84.8934,84.9517,84.8934,84.9226,10897.0
2023-07-27 13:45:00,87.28,87.28,87.22,87.23,13392.0,84.9226,84.9226,84.8642,84.8739,13392.0
2023-07-27 13:50:00,87.23,87.25,87.16,87.2,8238.0,84.8739,84.8934,84.8058,84.8447,8238.0
2023-07-27 13:55:00,87.2,87.21,87.12,87.13,13184.0,84.8447,84.8544,84.7669,84.7766,13184.0
2023-07-27 14:00:00,87.13,87.14,87.05,87.05,13270.0,84.7766,84.7863,84.6988,84.6988,13270.0
2023-07-27 14:05:00,87.05,87.06,86.92,86.93,26612.0,84.6988,84.7085,84.5723,84.582,26612.0
2023-07-27 14:10:00,86.92,86.93,86.78,86.82,26544.0,84.5723,84.582,84.4361,84.475,26544.0
2023-07-27 14:15:00,86.8,86.87,86.8,86.84,19007.0,84.4555,84.5236,84.4555,84.4944,19007.0
2023-07-27 14:20:00,86.85,86.91,86.79,86.81,23042.0,84.5042,84.5626,84.4458,84.4653,23042.0
2023-07-27 14:25:00,86.8,86.8,86.65,86.66,23875.0,84.4555,84.4555,84.3096,84.3193,23875.0
2023-07-27 14:30:00,86.66,86.75,86.66,86.69,17874.0,84.3193,84.4069,84.3193,84.3485,17874.0
2023-07-27 14:35:00,86.69,86.72,86.58,86.61,15100.0,84.3485,84.3777,84.2415,84.2707,15100.0
2023-07-27 14:40:00,86.59,86.68,86.58,86.63,34286.0,84.2512,84.3388,84.2415,84.2901,34286.0
2023-07-27 14:45:00,86.61,86.64,86.58,86.59,15760.0,84.2707,84.2998,84.2415,84.2512,15760.0
2023-07-27 14:50:00,86.59,86.61,86.56,86.58,12173.0,84.2512,84.2707,84.222,84.2415,12173.0
2023-07-27 14:55:00,86.56,86.58,86.51,86.54,15965.0,84.222,84.2415,84.1734,84.2025,15965.0
2023-07-27 15:00:00,86.53,86.56,86.47,86.5,21247.0,84.1928,84.222,84.1344,84.1636,21247.0
2023-07-27 15:05:00,86.5,86.6,86.48,86.6,14540.0,84.1636,84.2609,84.1442,84.2609,14540.0
2023-07-27 15:10:00,86.61,86.74,86.59,86.73,17556.0,84.2707,84.3971,84.2512,84.3874,17556.0
2023-07-27 15:15:00,86.73,86.77,86.65,86.67,20691.0,84.3874,84.4263,84.3096,84.329,20691.0
2023-07-27 15:20:00,86.67,86.7,86.65,86.67,26243.0,84.329,84.3582,84.3096,84.329,26243.0
2023-07-27 15:25:00,86.67,86.76,86.64,86.73,29637.0,84.329,84.4166,84.2998,84.3874,29637.0
2023-07-27 15:30:00,86.73,86.77,86.64,86.65,27838.0,84.3874,84.4263,84.2998,84.3096,27838.0
2023-07-27 15:35:00,86.64,86.66,86.58,86.64,30776.0,84.2998,84.3193,84.2415,84.2998,30776.0
2023-07-27 15:40:00,86.64,86.68,86.56,86.56,33133.0,84.2998,84.3388,84.222,84.222,33133.0
2023-07-27 15:45:00,86.57,86.59,86.43,86.48,46744.0,84.2317,84.2512,84.0955,84.1442,46744.0
2023-07-27 15:50:00,86.48,86.55,86.44,86.45,97161.0,84.1442,84.2123,84.1052,84.115,97161.0
2023-07-27 15:55:00,86.45,86.6,86.38,86.45,277604.0,84.115,84.2609,84.0469,84.115,277604.0
2023-07-28 09:30:00,86.74,86.76,86.53,86.58,49359.0,84.3971,84.4166,84.1928,84.2415,49359.0
2023-07-28 09:35:00,86.57,86.73,86.41,86.67,22446.0,84.2317,84.3874,84.0761,84.329,22446.0
2023-07-28 09:40:00,86.67,86.74,86.65,86.66,17792.0,84.329,84.3971,84.3096,84.3193,17792.0
2023-07-28 09:45:00,86.69,86.82,86.62,86.78,15236.0,84.3485,84.475,84.2804,84.4361,15236.0
2023-07-28 09:50:00,86.79,86.81,86.69,86.69,18381.0,84.4458,84.4653,84.3485,84.3485,18381.0
2023-07-28 09:55:00,86.68,86.72,86.64,86.67,5874.0,84.3388,84.3777,84.2998,84.329,5874.0
2023-07-28 10:00:00,86.64,86.71,86.63,86.65,13853.0,84.2998,84.368,84.2901,84.3096,13853.0
2023-07-28 10:05:00,86.67,86.73,86.64,86.73,14251.0,84.329,84.3874,84.2998,84.3874,14251.0
2023-07-28 10:10:00,86.73,86.86,86.72,86.86,19997.0,84.3874,84.5139,84.3777,84.5139,19997.0
2023-07-28 10:15:00,86.87,86.98,86.84,86.95,15528.0,84.5236,84.6307,84.4944,84.6015,15528.0
2023-07-28 10:20:00,86.95,86.99,86.93,86.94,21342.0,84.6015,84.6404,84.582,84.5917,21342.0
2023-07-28 10:25:00,86.94,87.05,86.93,87.01,17678.0,84.5917,84.6988,84.582,84.6599,17678.0
2023-07-28 10:30:00,87.01,87.15,87.01,87.13,20567.0,84.6599,84.7961,84.6599,84.7766,20567.0
2023-07-28 10:35:00,87.14,87.2,87.12,87.19,15567.0,84.7863,84.8447,84.7669,84.835,15567.0
2023-07-28 10:40:00,87.18,87.24,87.18,87.21,9464.0,84.8253,84.8836,84.8253,84.8544,9464.0
2023-07-28 10:45:00,87.21,87.26,87.17,87.24,11636.0,84.8544,84.9031,84.8155,84.8836,11636.0
2023-07-28 10:50:00,87.25,87.29,87.24,87.25,21258.0,84.8934,84.9323,84.8836,84.8934,21258.0
2023-07-28 10:55:00,87.25,87.31,87.23,87.26,22903.0,84.8934,84.9517,84.8739,84.9031,22903.0
2023-07-28 11:00:00,87.28,87.28,87.23,87.24,9857.0,84.9226,84.9226,84.8739,84.8836,9857.0
2023-07-28 11:05:00,87.23,87.25,87.19,87.21,18596.0,84.8739,84.8934,84.835,84.8544,18596.0
2023-07-28 11:10:00,87.21,87.27,87.17,87.26,14299.0,84.8544,84.9128,84.8155,84.9031,14299.0
2023-07-28 11:15:00,87.26,87.32,87.25,87.26,166007.0,84.9031,84.9615,84.8934,84.9031,166007.0
2023-07-28 11:20:00,87.27,87.42,87.26,87.42,9789.0,84.9128,85.0588,84.9031,85.0588,9789.0
2023-07-28 11:25:00,87.39,87.4,87.33,87.33,7739.0,85.0296,85.0393,84.9712,84.9712,7739.0
2023-07-28 11:30:00,87.33,87.35,87.27,87.29,10114.0,84.9712,84.9907,84.9128,84.9323,10114.0
2023-07-28 11:35:00,87.29,87.32,87.23,87.25,11641.0,84.9323,84.9615,84.8739,84.8934,11641.0
2023-07-28 11:40:00,87.26,87.4,87.26,87.4,10248.0,84.9031,85.0393,84.9031,85.0393,10248.0
2023-07-28 11:45:00,87.43,87.43,87.34,87.34,8353.0,85.0685,85.0685,84.9809,84.9809,8353.0
2023-07-28 11:50:00,87.34,87.36,87.3,87.3,7621.0,84.9809,85.0004,84.942,84.942,7621.0
2023-07-28 11:55:00,87.31,87.32,87.23,87.29,15054.0,84.9517,84.9615,84.8739,84.9323,15054.0
2023-07-28 12:00:00,87.28,87.28,87.17,87.18,23202.0,84.9226,84.9226,84.8155,84.8253,23202.0
2023-07-28 12:05:00,87.18,87.19,87.12,87.12,12103.0,84.8253,84.835,84.7669,84.7669,12103.0
2023-07-28 12:10:00,87.12,87.18,87.11,87.15,8795.0,84.7669,84.8253,84.7572,84.7961,8795.0
2023-07-28 12:15:00,87.16,87.16,87.05,87.05,14915.0,84.8058,84.8058,84.6988,84.6988,14915.0
2023-07-28 12:20:00,87.05,87.15,87.04,87.1,16385.0,84.6988,84.7961,84.689,84.7474,16385.0
2023-07-28 12:25:00,87.11,87.18,87.1,87.13,13567.0,84.7572,84.8253,84.7474,84.7766,13567.0
2023-07-28 12:30:00,87.14,87.15,87.1,87.12,9929.0,84.7863,84.7961,84.7474,84.7669,9929.0
2023-07-28 12:35:00,87.12,87.15,87.03,87.03,11747.0,84.7669,84.7961,84.6793,84.6793,11747.0
2023-07-28 12:40:00,87.02,87.02,86.93,86.93,8720.0,84.6696,84.6696,84.582,84.582,8720.0
2023-07-28 12:45:00,86.93,86.99,86.92,86.96,13322.0,84.582,84.6404,84.5723,84.6112,13322.0
2023-07-28 12:50:00,86.97,86.98,86.93,86.94,5484.0,84.6209,84.6307,84.582,84.5917,5484.0
2023-07-28 12:55:00,86.94,86.96,86.91,86.94,9761.0,84.5917,84.6112,84.5626,84.5917,9761.0
2023-07-28 13:00:00,86.93,86.94,86.9,86.91,9954.0,84.582,84.5917,84.5528,84.5626,9954.0
2023-07-28 13:05:00,86.91,86.93,86.81,86.83,30997.0,84.5626,84.582,84.4653,84.4847,30997.0
2023-07-28 13:10:00,86.83,86.98,86.82,86.98,15501.0,84.4847,84.6307,84.475,84.6307,15501.0
2023-07-28 13:15:00,86.98,86.98,86.92,86.95,20622.0,84.6307,84.6307,84.5723,84.6015,20622.0
2023-07-28 13:20:00,86.95,86.97,86.9,86.97,17799.0,84.6015,84.6209,84.5528,84.6209,17799.0
2023-07-28 13:25:00,86.97,86.97,86.84,86.86,18332.0,84.6209,84.6209,84.4944,84.5139,18332.0
2023-07-28 13:30:00,86.85,86.86,86.78,86.8,15247.0,84.5042,84.5139,84.4361,84.4555,15247.0
2023-07-28 13:35:00,86.79,86.83,86.74,86.81,15560.0,84.4458,84.4847,84.3971,84.4653,15560.0
2023-07-28 13:40:00,86.81,86.82,86.68,86.73,72522.0,84.4653,84.475,84.3388,84.3874,72522.0
2023-07-28 13:45:00,86.72,86.72,86.59,86.59,19326.0,84.3777,84.3777,84.2512,84.2512,19326.0
2023-07-28 13:50:00,86.59,86.72,86.55,86.72,18722.0,84.2512,84.3777,84.2123,84.3777,18722.0
2023-07-28 13:55:00,86.72,86.77,86.72,86.75,10731.0,84.3777,84.4263,84.3777,84.4069,10731.0
2023-07-28 14:00:00,86.74,86.79,86.74,86.78,12329.0,84.3971,84.4458,84.3971,84.4361,12329.0
2023-07-28 14:05:00,86.78,86.84,86.77,86.83,10801.0,84.4361,84.4944,84.4263,84.4847,10801.0
2023-07-28 14:10:00,86.84,86.86,86.82,86.83,13520.0,84.4944,84.5139,84.475,84.4847,13520.0
2023-07-28 14:15:00,86.82,86.85,86.8,86.84,16696.0,84.475,84.5042,84.4555,84.4944,16696.0
2023-07-28 14:20:00,86.85,86.91,86.84,86.87,11807.0,84.5042,84.5626,84.4944,84.5236,11807.0
2023-07-28 14:25:00,86.86,86.92,86.86,86.89,6934.0,84.5139,84.5723,84.5139,84.5431,6934.0
2023-07-28 14:30:00,86.88,86.89,86.81,86.82,13494.0,84.5334,84.5431,84.4653,84.475,13494.0
2023-07-28 14:35:00,86.83,86.84,86.77,86.79,14395.0,84.4847,84.4944,84.4263,84.4458,14395.0
2023-07-28 14:40:00,86.8,86.85,86.78,86.84,6974.0,84.4555,84.5042,84.4361,84.4944,6974.0
2023-07-28 14:45:00,86.84,86.88,86.83,86.87,8364.0,84.4944,84.5334,84.4847,84.5236,8364.0
2023-07-28 14:50:00,86.86,86.91,86.86,86.9,10879.0,84.5139,84.5626,84.5139,84.5528,10879.0
2023-07-28 14:55:00,86.89,86.89,86.8,86.8,14101.0,84.5431,84.5431,84.4555,84.4555,14101.0
2023-07-28 15:00:00,86.81,86.82,86.76,86.8,13664.0,84.4653,84.475,84.4166,84.4555,13664.0
2023-07-28 15:05:00,86.8,86.88,86.8,86.88,18584.0,84.4555,84.5334,84.4555,84.5334,18584.0
2023-07-28 15:10:00,86.88,86.92,86.86,86.89,57512.0,84.5334,84.5723,84.5139,84.5431,57512.0
2023-07-28 15:15:00,86.88,86.92,86.87,86.92,20438.0,84.5334,84.5723,84.5236,84.5723,20438.0
2023-07-28 15:20:00,86.92,86.98,86.91,86.92,44645.0,84.5723,84.6307,84.5626,84.5723,44645.0
2023-07-28 15:25:00,86.92,87.02,86.92,86.93,31447.0,84.5723,84.6696,84.5723,84.582,31447.0
2023-07-28 15:30:00,86.93,86.95,86.88,86.89,32141.0,84.582,84.6015,84.5334,84.5431,32141.0
2023-07-28 15:35:00,86.88,86.88,86.79,86.79,35719.0,84.5334,84.5334,84.4458,84.4458,35719.0
2023-07-28 15:40:00,86.79,86.79,86.69,86.71,34130.0,84.4458,84.4458,84.3485,84.368,34130.0
2023-07-28 15:45:00,86.7,86.73,86.66,86.72,53552.0,84.3582,84.3874,84.3193,84.3777,53552.0
2023-07-28 15:50:00,86.71,86.91,86.69,86.9,81914.0,84.368,84.5626,84.3485,84.5528,81914.0
2023-07-28 15:55:00,86.9,86.9,86.79,86.82,253759.0,84.5528,84.5528,84.4458,84.475,253759.0
2023-07-31 09:30:00,86.87,87.0,86.58,86.58,47654.0,84.5236,84.6501,84.2415,84.2415,47654.0
2023-07-31 09:35:00,86.61,86.7,86.53,86.7,20822.0,84.2707,84.3582,84.1928,84.3582,20822.0
2023-07-31 09:40:00,86.69,86.85,86.67,86.84,25975.0,84.3485,84.5042,84.329,84.4944,25975.0
2023-07-31 09:45:00,86.86,86.96,86.77,86.86,28364.0,84.5139,84.6112,84.4263,84.5139,28364.0
2023-07-31 09:50:00,86.86,86.86,86.67,86.71,12020.0,84.5139,84.5139,84.329,84.368,12020.0
2023-07-31 09:55:00,86.66,86.74,86.54,86.59,16122.0,84.3193,84.3971,84.2025,84.2512,16122.0
2023-07-31 10:00:00,86.59,86.63,86.52,86.61,22230.0,84.2512,84.2901,84.1831,84.2707,22230.0
2023-07-31 10:05:00,86.63,86.63,86.46,86.48,17447.0,84.2901,84.2901,84.1247,84.1442,17447.0
2023-07-31 10:10:00,86.5,86.63,86.49,86.59,15032.0,84.1636,84.2901,84.1539,84.2512,15032.0
2023-07-31 10:15:00,86.59,86.59,86.49,86.52,11040.0,84.2512,84.2512,84.1539,84.1831,11040.0
2023-07-31 10:20:00,86.53,86.56,86.51,86.53,11361.0,84.1928,84.222,84.1734,84.1928,11361.0
2023-07-31 10:25:00,86.51,86.53,86.41,86.48,17911.0,84.1734,84.1928,84.0761,84.1442,17911.0
2023-07-31 10:30:00,86.48,86.5,86.39,86.42,19441.0,84.1442,84.1636,84.0566,84.0858,19441.0
2023-07-31 10:35:00,86.41,86.48,86.38,86.41,11810.0,84.0761,84.1442,84.0469,84.0761,11810.0
2023-07-31 10:40:00,86.41,86.48,86.41,86.45,11608.0,84.0761,84.1442,84.0761,84.115,11608.0
2023-07-31 10:45:00,86.45,86.46,86.33,86.38,29473.0,84.115,84.1247,83.9982,84.0469,29473.0
2023-07-31 10:50:00,86.38,86.38,86.26,86.29,20804.0,84.0469,84.0469,83.9301,83.9593,20804.0
2023-07-31 10:55:00,86.29,86.33,86.28,86.31,32122.0,83.9593,83.9982,83.9496,83.9788,32122.0
2023-07-31 11:00:00,86.32,86.39,86.31,86.39,17960.0,83.9885,84.0566,83.9788,84.0566,17960.0
2023-07-31 11:05:00,86.4,86.4,86.22,86.23,17039.0,84.0663,84.0663,83.8912,83.9009,17039.0
2023-07-31 11:10:00,86.22,86.29,86.2,86.26,17958.0,83.8912,83.9593,83.8717,83.9301,17958.0
2023-07-31 11:15:00,86.26,86.3,86.24,86.3,20219.0,83.9301,83.969,83.9106,83.969,20219.0
2023-07-31 11:20:00,86.3,86.33,86.26,86.33,15974.0,83.969,83.9982,83.9301,83.9982,15974.0
2023-07-31 11:25:00,86.33,86.39,86.24,86.25,23123.0,83.9982,84.0566,83.9106,83.9204,23123.0
2023-07-31 11:30:00,86.26,86.28,86.14,86.16,20179.0,83.9301,83.9496,83.8133,83.8328,20179.0
2023-07-31 11:35:00,86.17,86.26,86.17,86.21,13006.0,83.8425,83.9301,83.8425,83.8815,13006.0
2023-07-31 11:40:00,86.2,86.2,86.15,86.17,11426.0,83.8717,83.8717,83.8231,83.8425,11426.0
2023-07-31 11:45:00,86.16,86.17,86.12,86.14,14849.0,83.8328,83.8425,83.7939,83.8133,14849.0
2023-07-31 11:50:00,86.14,86.2,86.12,86.13,20529.0,83.8133,83.8717,83.7939,83.8036,20529.0
2023-07-31 11:55:00,86.13,86.16,86.07,86.1,14735.0,83.8036,83.8328,83.7452,83.7744,14735.0
2023-07-31 12:00:00,86.09,86.2,86.06,86.19,13493.0,83.7647,83.8717,83.7355,83.862,13493.0
2023-07-31 12:05:00,86.21,86.24,86.18,86.23,10369.0,83.8815,83.9106,83.8523,83.9009,10369.0
2023-07-31 12:10:00,86.22,86.36,86.2,86.36,34202.0,83.8912,84.0274,83.8717,84.0274,34202.0
2023-07-31 12:15:00,86.37,86.4,86.29,86.38,33382.0,84.0371,84.0663,83.9593,84.0469,33382.0
2023-07-31 12:20:00,86.38,86.47,86.37,86.46,11183.0,84.0469,84.1344,84.0371,84.1247,11183.0
2023-07-31 12:25:00,86.48,86.53,86.47,86.52,30499.0,84.1442,84.1928,84.1344,84.1831,30499.0
2023-07-31 12:30:00,86.51,86.58,86.48,86.51,17761.0,84.1734,84.2415,84.1442,84.1734,17761.0
2023-07-31 12:35:00,86.49,86.49,86.4,86.42,9964.0,84.1539,84.1539,84.0663,84.0858,9964.0
2023-07-31 12:40:00,86.42,86.47,86.35,86.46,9062.0,84.0858,84.1344,84.0177,84.1247,9062.0
2023-07-31 12:45:00,86.45,86.48,86.43,86.47,6682.0,84.115,84.1442,84.0955,84.1344,6682.0
2023-07-31 12:50:00,86.47,86.47,86.36,86.37,11522.0,84.1344,84.1344,84.0274,84.0371,11522.0
2023-07-31 12:55:00,86.36,86.41,86.34,86.41,6280.0,84.0274,84.0761,84.0079,84.0761,6280.0
2023-07-31 13:00:00,86.41,86.43,86.36,86.43,11599.0,84.0761,84.0955,84.0274,84.0955,11599.0
2023-07-31 13:05:00,86.43,86.55,86.41,86.52,12504.0,84.0955,84.2123,84.0761,84.1831,12504.0
2023-07-31 13:10:00,86.54,86.57,86.46,86.5,20608.0,84.2025,84.2317,84.1247,84.1636,20608.0
2023-07-31 13:15:00,86.49,86.49,86.4,86.46,18502.0,84.1539,84.1539,84.0663,84.1247,18502.0
2023-07-31 13:20:00,86.45,86.45,86.37,86.39,10654.0,84.115,84.115,84.0371,84.0566,10654.0
2023-07-31 13:25:00,86.39,86.41,86.36,86.4,13148.0,84.0566,84.0761,84.0274,84.0663,13148.0
2023-07-31 13:30:00,86.4,86.46,86.39,86.45,9302.0,84.0663,84.1247,84.0566,84.115,9302.0
2023-07-31 13:35:00,86.46,86.51,86.44,86.51,12460.0,84.1247,84.1734,84.1052,84.1734,12460.0
2023-07-31 13:40:00,86.52,86.58,86.49,86.5,16536.0,84.1831,84.2415,84.1539,84.1636,16536.0
2023-07-31 13:45:00,86.49,86.52,86.45,86.51,10882.0,84.1539,84.1831,84.115,84.1734,10882.0
2023-07-31 13:50:00,86.5,86.5,86.42,86.43,10172.0,84.1636,84.1636,84.0858,84.0955,10172.0
2023-07-31 13:55:00,86.42,86.44,86.4,86.4,10026.0,84.0858,84.1052,84.0663,84.0663,10026.0
2023-07-31 14:00:00,86.41,86.47,86.38,86.45,7184.0,84.0761,84.1344,84.0469,84.115,7184.0
2023-07-31 14:05:00,86.45,86.45,86.4,86.44,11553.0,84.115,84.115,84.0663,84.1052,11553.0
2023-07-31 14:10:00,86.43,86.45,86.32,86.33,15066.0,84.0955,84.115,83.9885,83.9982,15066.0
2023-07-31 14:15:00,86.32,86.35,86.29,86.3,11865.0,83.9885,84.0177,83.9593,83.969,11865.0
2023-07-31 14:20:00,86.29,86.32,86.27,86.32,20572.0,83.9593,83.9885,83.9398,83.9885,20572.0
2023-07-31 14:25:00,86.31,86.36,86.28,86.32,12294.0,83.9788,84.0274,83.9496,83.9885,12294.0
2023-07-31 14:30:00,86.33,86.35,86.28,86.29,13838.0,83.9982,84.0177,83.9496,83.9593,13838.0
2023-07-31 14:35:00,86.29,86.33,86.27,86.3,11342.0,83.9593,83.9982,83.9398,83.969,11342.0
2023-07-31 14:40:00,86.3,86.33,86.28,86.3,9630.0,83.969,83.9982,83.9496,83.969,9630.0
2023-07-31 14:45:00,86.3,86.32,86.21,86.28,34753.0,83.969,83.9885,83.8815,83.9496,34753.0
2023-07-31 14:50:00,86.28,86.32,86.26,86.28,12520.0,83.9496,83.9885,83.9301,83.9496,12520.0
2023-07-31 14:55:00,86.29,86.36,86.28,86.34,13926.0,83.9593,84.0274,83.9496,84.0079,13926.0
2023-07-31 15:00:00,86.34,86.38,86.29,86.31,24256.0,84.0079,84.0469,83.9593,83.9788,24256.0
2023-07-31 15:05:00,86.3,86.37,86.28,86.36,14275.0,83.969,84.0371,83.9496,84.0274,14275.0
2023-07-31 15:10:00,86.36,86.38,86.33,86.35,13821.0,84.0274,84.0469,83.9982,84.0177,13821.0
2023-07-31 15:15:00,86.36,86.37,86.32,86.37,12542.0,84.0274,84.0371,83.9885,84.0371,12542.0
2023-07-31 15:20:00,86.37,86.42,86.34,86.39,14682.0,84.0371,84.0858,84.0079,84.0566,14682.0
2023-07-31 15:25:00,86.39,86.42,86.36,86.41,13512.0,84.0566,84.0858,84.0274,84.0761,13512.0
2023-07-31 15:30:00,86.41,86.43,86.35,86.38,16471.0,84.0761,84.0955,84.0177,84.0469,16471.0
2023-07-31 15:35:00,86.37,86.38,86.26,86.27,27220.0,84.0371,84.0469,83.9301,83.9398,27220.0
2023-07-31 15:40:00,86.27,86.38,86.26,86.36,31973.0,83.9398,84.0469,83.9301,84.0274,31973.0
2023-07-31 15:45:00,86.36,86.37,86.26,86.28,61694.0,84.0274,84.0371,83.9301,83.9496,61694.0
2023-07-31 15:50:00,86.27,86.43,86.27,86.34,76515.0,83.9398,84.0955,83.9398,84.0079,76515.0
2023-07-31 15:55:00,86.34,86.54,86.31,86.54,208139.0,84.0079,84.2025,83.9788,84.2025,208139.0
2023-08-01 09:30:00,86.53,87.08,86.53,86.8,80437.0,84.1928,84.728,84.1928,84.4555,80437.0
2023-08-01 09:35:00,86.8,87.2,86.79,87.16,31475.0,84.4555,84.8447,84.4458,84.8058,31475.0
2023-08-01 09:40:00,87.13,87.25,86.85,86.89,28293.0,84.7766,84.8934,84.5042,84.5431,28293.0
2023-08-01 09:45:00,86.88,87.12,86.87,87.02,19895.0,84.5334,84.7669,84.5236,84.6696,19895.0
2023-08-01 09:50:00,87.02,87.21,86.98,87.18,17227.0,84.6696,84.8544,84.6307,84.8253,17227.0
2023-08-01 09:55:00,87.16,87.2,87.11,87.16,11755.0,84.8058,84.8447,84.7572,84.8058,11755.0
2023-08-01 10:00:00,87.16,87.2,87.03,87.06,30079.0,84.8058,84.8447,84.6793,84.7085,30079.0
2023-08-01 10:05:00,87.07,87.18,87.05,87.17,23751.0,84.7182,84.8253,84.6988,84.8155,23751.0
2023-08-01 10:10:00,87.18,87.19,87.01,87.08,21010.0,84.8253,84.835,84.6599,84.728,21010.0
2023-08-01 10:15:00,87.07,87.17,87.06,87.16,15643.0,84.7182,84.8155,84.7085,84.8058,15643.0
2023-08-01 10:20:00,87.16,87.2,87.04,87.04,32093.0,84.8058,84.8447,84.689,84.689,32093.0
2023-08-01 10:25:00,87.04,87.1,87.01,87.07,14917.0,84.689,84.7474,84.6599,84.7182,14917.0
2023-08-01 10:30:00,87.06,87.07,87.0,87.02,18253.0,84.7085,84.7182,84.6501,84.6696,18253.0
2023-08-01 10:35:00,87.02,87.16,87.02,87.11,30964.0,84.6696,84.8058,84.6696,84.7572,30964.0
2023-08-01 10:40:00,87.12,87.14,86.98,86.99,22874.0,84.7669,84.7863,84.6307,84.6404,22874.0
2023-08-01 10:45:00,86.99,87.11,86.99,87.11,14654.0,84.6404,84.7572,84.6404,84.7572,14654.0
2023-08-01 10:50:00,87.1,87.15,87.09,87.11,18286.0,84.7474,84.7961,84.7377,84.7572,18286.0
2023-08-01 10:55:00,87.12,87.13,86.99,87.04,17668.0,84.7669,84.7766,84.6404,84.689,17668.0
2023-08-01 11:00:00,87.05,87.06,86.89,86.91,16292.0,84.6988,84.7085,84.5431,84.5626,16292.0
2023-08-01 11:05:00,86.92,86.94,86.88,86.88,8914.0,84.5723,84.5917,84.5334,84.5334,8914.0
2023-08-01 11:10:00,86.88,86.9,86.82,86.83,8529.0,84.5334,84.5528,84.475,84.4847,8529.0
2023-08-01 11:15:00,86.83,86.86,86.81,86.81,12988.0,84.4847,84.5139,84.4653,84.4653,12988.0
2023-08-01 11:20:00,86.8,86.82,86.76,86.8,33068.0,84.4555,84.475,84.4166,84.4555,33068.0
2023-08-01 11:25:00,86.79,86.8,86.74,86.75,16798.0,84.4458,84.4555,84.3971,84.4069,16798.0
2023-08-01 11:30:00,86.74,86.77,86.67,86.69,21155.0,84.3971,84.4263,84.329,84.3485,21155.0
2023-08-01 11:35:00,86.7,86.7,86.64,86.64,14993.0,84.3582,84.3582,84.2998,84.2998,14993.0
2023-08-01 11:40:00,86.62,86.64,86.57,86.58,56372.0,84.2804,84.2998,84.2317,84.2415,56372.0
2023-08-01 11:45:00,86.57,86.66,86.55,86.66,18305.0,84.2317,84.3193,84.2123,84.3193,18305.0
2023-08-01 11:50:00,86.67,86.79,86.66,86.78,10909.0,84.329,84.4458,84.3193,84.4361,10909.0
2023-08-01 11:55:00,86.79,86.8,86.71,86.75,15978.0,84.4458,84.4555,84.368,84.4069,15978.0
2023-08-01 12:00:00,86.74,86.74,86.66,86.66,11392.0,84.3971,84.3971,84.3193,84.3193,11392.0
2023-08-01 12:05:00,86.67,86.69,86.63,86.64,10857.0,84.329,84.3485,84.2901,84.2998,10857.0
2023-08-01 12:10:00,86.64,86.67,86.6,86.61,23805.0,84.2998,84.329,84.2609,84.2707,23805.0
2023-08-01 12:15:00,86.61,86.61,86.5,86.51,14974.0,84.2707,84.2707,84.1636,84.1734,14974.0
2023-08-01 12:20:00,86.51,86.58,86.5,86.58,16626.0,84.1734,84.2415,84.1636,84.2415,16626.0
2023-08-01 12:25:00,86.61,86.72,86.61,86.72,7417.0,84.2707,84.3777,84.2707,84.3777,7417.0
2023-08-01 12:30:00,86.71,86.71,86.65,86.69,8283.0,84.368,84.368,84.3096,84.3485,8283.0
2023-08-01 12:35:00,86.69,86.69,86.64,86.67,9041.0,84.3485,84.3485,84.2998,84.329,9041.0
2023-08-01 12:40:00,86.66,86.67,86.58,86.59,9182.0,84.3193,84.329,84.2415,84.2512,9182.0
2023-08-01 12:45:00,86.59,86.65,86.57,86.62,15204.0,84.2512,84.3096,84.2317,84.2804,15204.0
2023-08-01 12:50:00,86.63,86.66,86.61,86.65,7087.0,84.2901,84.3193,84.2707,84.3096,7087.0
2023-08-01 12:55:00,86.64,86.68,86.63,86.67,8573.0,84.2998,84.3388,84.2901,84.329,8573.0
2023-08-01 13:00:00,86.67,86.68,86.65,86.67,6826.0,84.329,84.3388,84.3096,84.329,6826.0
2023-08-01 13:05:00,86.67,86.67,86.57,86.58,12221.0,84.329,84.329,84.2317,84.2415,12221.0
2023-08-01 13:10:00,86.57,86.57,86.53,86.56,8551.0,84.2317,84.2317,84.1928,84.222,8551.0
2023-08-01 13:15:00,86.57,86.67,86.57,86.65,37335.0,84.2317,84.329,84.2317,84.3096,37335.0
2023-08-01 13:20:00,86.66,86.7,86.66,86.67,9501.0,84.3193,84.3582,84.3193,84.329,9501.0
2023-08-01 13:25:00,86.66,86.72,86.64,86.69,17758.0,84.3193,84.3777,84.2998,84.3485,17758.0
2023-08-01 13:30:00,86.69,86.72,86.66,86.7,17288.0,84.3485,84.3777,84.3193,84.3582,17288.0
2023-08-01 13:35:00,86.69,86.74,86.66,86.72,10628.0,84.3485,84.3971,84.3193,84.3777,10628.0
2023-08-01 13:40:00,86.72,86.76,86.7,86.72,7468.0,84.3777,84.4166,84.3582,84.3777,7468.0
2023-08-01 13:45:00,86.71,86.74,86.65,86.66,12093.0,84.368,84.3971,84.3096,84.3193,12093.0
2023-08-01 13:50:00,86.66,86.67,86.63,86.65,7342.0,84.3193,84.329,84.2901,84.3096,7342.0
2023-08-01 13:55:00,86.65,86.71,86.64,86.7,8602.0,84.3096,84.368,84.2998,84.3582,8602.0
2023-08-01 14:00:00,86.7,86.75,86.7,86.74,12594.0,84.3582,84.4069,84.3582,84.3971,12594.0
2023-08-01 14:05:00,86.75,86.75,86.63,86.64,14279.0,84.4069,84.4069,84.2901,84.2998,14279.0
2023-08-01 14:10:00,86.64,86.64,86.55,86.61,14865.0,84.2998,84.2998,84.2123,84.2707,14865.0
2023-08-01 14:15:00,86.6,86.71,86.6,86.67,9785.0,84.2609,84.368,84.2609,84.329,9785.0
2023-08-01 14:20:00,86.66,86.71,86.64,86.68,11397.0,84.3193,84.368,84.2998,84.3388,11397.0
2023-08-01 14:25:00,86.67,86.68,86.61,86.64,15465.0,84.329,84.3388,84.2707,84.2998,15465.0
2023-08-01 14:30:00,86.65,86.67,86.63,86.64,12837.0,84.3096,84.329,84.2901,84.2998,12837.0
2023-08-01 14:35:00,86.63,86.67,86.62,86.67,15743.0,84.2901,84.329,84.2804,84.329,15743.0
2023-08-01 14:40:00,86.67,86.69,86.64,86.67,14820.0,84.329,84.3485,84.2998,84.329,14820.0
2023-08-01 14:45:00,86.68,86.72,86.68,86.7,7021.0,84.3388,84.3777,84.3388,84.3582,7021.0
2023-08-01 14:50:00,86.7,86.76,86.7,86.74,12838.0,84.3582,84.4166,84.3582,84.3971,12838.0
2023-08-01 14:55:00,86.75,86.77,86.71,86.73,15592.0,84.4069,84.4263,84.368,84.3874,15592.0
2023-08-01 15:00:00,86.73,86.83,86.62,86.76,466570.0,84.3874,84.4847,84.2804,84.4166,466570.0
2023-08-01 15:05:00,86.77,86.78,86.7,86.71,13772.0,84.4263,84.4361,84.3582,84.368,13772.0
2023-08-01 15:10:00,86.72,86.72,86.61,86.61,14002.0,84.3777,84.3777,84.2707,84.2707,14002.0
2023-08-01 15:15:00,86.62,86.73,86.61,86.72,15928.0,84.2804,84.3874,84.2707,84.3777,15928.0
2023-08-01 15:20:00,86.71,86.72,86.59,86.6,14990.0,84.368,84.3777,84.2512,84.2609,14990.0
2023-08-01 15:25:00,86.6,86.64,86.51,86.52,89490.0,84.2609,84.2998,84.1734,84.1831,89490.0
2023-08-01 15:30:00,86.51,86.56,86.47,86.5,40218.0,84.1734,84.222,84.1344,84.1636,40218.0
2023-08-01 15:35:00,86.51,86.51,86.29,86.33,53888.0,84.1734,84.1734,83.9593,83.9982,53888.0
2023-08-01 15:40:00,86.32,86.33,86.22,86.25,95929.0,83.9885,83.9982,83.8912,83.9204,95929.0
2023-08-01 15:45:00,86.24,86.35,86.22,86.33,101331.0,83.9106,84.0177,83.8912,83.9982,101331.0
2023-08-01 15:50:00,86.34,86.46,86.33,86.41,105320.0,84.0079,84.1247,83.9982,84.0761,105320.0
2023-08-01 15:55:00,86.41,86.42,86.3,86.37,225684.0,84.0761,84.0858,83.969,84.0371,225684.0
2023-08-02 09:30:00,86.32,86.63,86.24,86.58,87565.0,83.9885,84.2901,83.9106,84.2415,87565.0
2023-08-02 09:35:00,86.55,86.74,86.48,86.74,35424.0,84.2123,84.3971,84.1442,84.3971,35424.0
2023-08-02 09:40:00,86.76,86.88,86.7,86.71,28292.0,84.4166,84.5334,84.3582,84.368,28292.0
2023-08-02 09:45:00,86.74,86.77,86.42,86.43,25345.0,84.3971,84.4263,84.0858,84.0955,25345.0
2023-08-02 09:50:00,86.37,86.39,86.12,86.29,17384.0,84.0371,84.0566,83.7939,83.9593,17384.0
2023-08-02 09:55:00,86.29,86.35,86.22,86.35,8766.0,83.9593,84.0177,83.8912,84.0177,8766.0
2023-08-02 10:00:00,86.41,86.45,86.21,86.22,18266.0,84.0761,84.115,83.8815,83.8912,18266.0
2023-08-02 10:05:00,86.21,86.21,86.13,86.17,10749.0,83.8815,83.8815,83.8036,83.8425,10749.0
2023-08-02 10:10:00,86.16,86.2,86.08,86.19,32774.0,83.8328,83.8717,83.755,83.862,32774.0
2023-08-02 10:15:00,86.2,86.2,86.01,86.09,20006.0,83.8717,83.8717,83.6869,83.7647,20006.0
2023-08-02 10:20:00,86.08,86.15,86.03,86.04,27494.0,83.755,83.8231,83.7063,83.7161,27494.0
2023-08-02 10:25:00,86.03,86.06,86.0,86.03,9944.0,83.7063,83.7355,83.6771,83.7063,9944.0
2023-08-02 10:30:00,86.02,86.09,86.02,86.07,15093.0,83.6966,83.7647,83.6966,83.7452,15093.0
2023-08-02 10:35:00,86.04,86.11,86.02,86.11,14700.0,83.7161,83.7842,83.6966,83.7842,14700.0
2023-08-02 10:40:00,86.16,86.22,86.15,86.16,11067.0,83.8328,83.8912,83.8231,83.8328,11067.0
2023-08-02 10:45:00,86.16,86.25,86.15,86.2,11922.0,83.8328,83.9204,83.8231,83.8717,11922.0
2023-08-02 10:50:00,86.2,86.38,86.2,86.33,14430.0,83.8717,84.0469,83.8717,83.9982,14430.0
2023-08-02 10:55:00,86.34,86.39,86.31,86.33,17863.0,84.0079,84.0566,83.9788,83.9982,17863.0
2023-08-02 11:00:00,86.33,86.42,86.29,86.42,13427.0,83.9982,84.0858,83.9593,84.0858,13427.0
2023-08-02 11:05:00,86.41,86.43,86.34,86.36,12120.0,84.0761,84.0955,84.0079,84.0274,12120.0
2023-08-02 11:10:00,86.37,86.39,86.28,86.33,8152.0,84.0371,84.0566,83.9496,83.9982,8152.0
2023-08-02 11:15:00,86.33,86.36,86.25,86.3,10134.0,83.9982,84.0274,83.9204,83.969,10134.0
2023-08-02 11:20:00,86.31,86.47,86.31,86.46,21792.0,83.9788,84.1344,83.9788,84.1247,21792.0
2023-08-02 11:25:00,86.47,86.54,86.46,86.53,20000.0,84.1344,84.2025,84.1247,84.1928,20000.0
2023-08-02 11:30:00,86.53,86.56,86.49,86.52,12458.0,84.1928,84.222,84.1539,84.1831,12458.0
2023-08-02 11:35:00,86.55,86.57,86.47,86.48,12164.0,84.2123,84.2317,84.1344,84.1442,12164.0
2023-08-02 11:40:00,86.48,86.49,86.4,86.47,6145.0,84.1442,84.1539,84.0663,84.1344,6145.0
2023-08-02 11:45:00,86.48,86.5,86.44,86.47,10627.0,84.1442,84.1636,84.1052,84.1344,10627.0
2023-08-02 11:50:00,86.45,86.45,86.37,86.38,5031.0,84.115,84.115,84.0371,84.0469,5031.0
2023-08-02 11:55:00,86.36,86.37,86.31,86.32,9728.0,84.0274,84.0371,83.9788,83.9885,9728.0
2023-08-02 12:00:00,86.33,86.37,86.26,86.3,16827.0,83.9982,84.0371,83.9301,83.969,16827.0
2023-08-02 12:05:00,86.3,86.47,86.3,86.47,9416.0,83.969,84.1344,83.969,84.1344,9416.0
2023-08-02 12:10:00,86.48,86.52,86.43,86.49,9888.0,84.1442,84.1831,84.0955,84.1539,9888.0
2023-08-02 12:15:00,86.5,86.53,86.39,86.4,22989.0,84.1636,84.1928,84.0566,84.0663,22989.0
2023-08-02 12:20:00,86.39,86.39,86.31,86.31,11663.0,84.0566,84.0566,83.9788,83.9788,11663.0
2023-08-02 12:25:00,86.3,86.41,86.3,86.39,11687.0,83.969,84.0761,83.969,84.0566,11687.0
2023-08-02 12:30:00,86.38,86.4,86.28,86.29,15082.0,84.0469,84.0663,83.9496,83.9593,15082.0
2023-08-02 12:35:00,86.26,86.37,86.25,86.35,12810.0,83.9301,84.0371,83.9204,84.0177,12810.0
2023-08-02 12:40:00,86.33,86.33,86.22,86.25,7838.0,83.9982,83.9982,83.8912,83.9204,7838.0
2023-08-02 12:45:00,86.27,86.3,86.18,86.18,4615.0,83.9398,83.969,83.8523,83.8523,4615.0
2023-08-02 12:50:00,86.19,86.19,86.14,86.19,5575.0,83.862,83.862,83.8133,83.862,5575.0
2023-08-02 12:55:00,86.19,86.22,86.17,86.2,7913.0,83.862,83.8912,83.8425,83.8717,7913.0
2023-08-02 13:00:00,86.21,86.23,86.17,86.18,14287.0,83.8815,83.9009,83.8425,83.8523,14287.0
2023-08-02 13:05:00,86.19,86.19,86.13,86.15,16467.0,83.862,83.862,83.8036,83.8231,16467.0
2023-08-02 13:10:00,86.15,86.16,86.1,86.11,12494.0,83.8231,83.8328,83.7744,83.7842,12494.0
2023-08-02 13:15:00,86.1,86.18,86.07,86.18,18256.0,83.7744,83.8523,83.7452,83.8523,18256.0
2023-08-02 13:20:00,86.19,86.19,86.1,86.1,8695.0,83.862,83.862,83.7744,83.7744,8695.0
2023-08-02 13:25:00,86.11,86.14,86.09,86.14,9837.0,83.7842,83.8133,83.7647,83.8133,9837.0
2023-08-02 13:30:00,86.14,86.19,86.12,86.15,9729.0,83.8133,83.862,83.7939,83.8231,9729.0
2023-08-02 13:35:00,86.14,86.21,86.14,86.15,11188.0,83.8133,83.8815,83.8133,83.8231,11188.0
2023-08-02 13:40:00,86.15,86.17,86.1,86.12,7131.0,83.8231,83.8425,83.7744,83.7939,7131.0
2023-08-02 13:45:00,86.13,86.18,86.1,86.14,24442.0,83.8036,83.8523,83.7744,83.8133,24442.0
2023-08-02 13:50:00,86.13,86.18,86.12,86.16,9837.0,83.8036,83.8523,83.7939,83.8328,9837.0
2023-08-02 13:55:00,86.16,86.18,86.12,86.16,14288.0,83.8328,83.8523,83.7939,83.8328,14288.0
2023-08-02 14:00:00,86.16,86.17,86.01,86.04,13548.0,83.8328,83.8425,83.6869,83.7161,13548.0
2023-08-02 14:05:00,86.03,86.05,85.92,85.93,15202.0,83.7063,83.7258,83.5993,83.609,15202.0
2023-08-02 14:10:00,85.94,86.01,85.88,86.01,8771.0,83.6188,83.6869,83.5604,83.6869,8771.0
2023-08-02 14:15:00,86.02,86.03,85.97,85.98,10804.0,83.6966,83.7063,83.6479,83.6577,10804.0
2023-08-02 14:20:00,85.97,85.97,85.92,85.94,8282.0,83.6479,83.6479,83.5993,83.6188,8282.0
2023-08-02 14:25:00,85.95,85.96,85.82,85.87,16231.0,83.6285,83.6382,83.502,83.5506,16231.0
2023-08-02 14:30:00,85.89,85.89,85.81,85.84,8644.0,83.5701,83.5701,83.4923,83.5215,8644.0
2023-08-02 14:35:00,85.84,85.84,85.74,85.78,15993.0,83.5215,83.5215,83.4242,83.4631,15993.0
2023-08-02 14:40:00,85.78,85.79,85.67,85.67,7736.0,83.4631,83.4728,83.356,83.356,7736.0
2023-08-02 14:45:00,85.67,85.72,85.66,85.72,9655.0,83.356,83.4047,83.3463,83.4047,9655.0
2023-08-02 14:50:00,85.72,85.72,85.65,85.67,7332.0,83.4047,83.4047,83.3366,83.356,7332.0
2023-08-02 14:55:00,85.67,85.7,85.65,85.69,10447.0,83.356,83.3852,83.3366,83.3755,10447.0
2023-08-02 15:00:00,85.7,85.76,85.69,85.73,9250.0,83.3852,83.4436,83.3755,83.4144,9250.0
2023-08-02 15:05:00,85.73,85.76,85.68,85.73,13810.0,83.4144,83.4436,83.3658,83.4144,13810.0
2023-08-02 15:10:00,85.73,85.75,85.69,85.73,19333.0,83.4144,83.4339,83.3755,83.4144,19333.0
2023-08-02 15:15:00,85.73,85.77,85.67,85.76,30518.0,83.4144,83.4533,83.356,83.4436,30518.0
2023-08-02 15:20:00,85.77,85.81,85.73,85.74,24697.0,83.4533,83.4923,83.4144,83.4242,24697.0
2023-08-02 15:25:00,85.75,85.75,85.62,85.62,24522.0,83.4339,83.4339,83.3074,83.3074,24522.0
2023-08-02 15:30:00,85.63,85.67,85.55,85.55,28687.0,83.3171,83.356,83.2393,83.2393,28687.0
2023-08-02 15:35:00,85.56,85.68,85.55,85.67,29960.0,83.249,83.3658,83.2393,83.356,29960.0
2023-08-02 15:40:00,85.68,85.71,85.61,85.69,41728.0,83.3658,83.395,83.2977,83.3755,41728.0
2023-08-02 15:45:00,85.69,85.75,85.64,85.67,46359.0,83.3755,83.4339,83.3269,83.356,46359.0
2023-08-02 15:50:00,85.67,85.75,85.65,85.69,91601.0,83.356,83.4339,83.3366,83.3755,91601.0
2023-08-02 15:55:00,85.69,85.72,85.57,85.62,442093.0,83.3755,83.4047,83.2587,83.3074,442093.0
2023-08-03 09:30:00,85.63,85.9,85.52,85.88,78136.0,83.3171,83.5798,83.2101,83.5604,78136.0
2023-08-03 09:35:00,85.9,85.99,85.84,85.87,15406.0,83.5798,83.6674,83.5215,83.5506,15406.0
2023-08-03 09:40:00,85.89,86.17,85.89,86.17,17373.0,83.5701,83.8425,83.5701,83.8425,17373.0
2023-08-03 09:45:00,86.15,86.33,86.15,86.26,26307.0,83.8231,83.9982,83.8231,83.9301,26307.0
2023-08-03 09:50:00,86.25,86.37,86.18,86.33,18852.0,83.9204,84.0371,83.8523,83.9982,18852.0
2023-08-03 09:55:00,86.32,86.34,86.09,86.13,14515.0,83.9885,84.0079,83.7647,83.8036,14515.0
2023-08-03 10:00:00,86.12,86.26,86.07,86.2,20743.0,83.7939,83.9301,83.7452,83.8717,20743.0
2023-08-03 10:05:00,86.18,86.2,86.08,86.2,42480.0,83.8523,83.8717,83.755,83.8717,42480.0
2023-08-03 10:10:00,86.2,86.2,86.06,86.06,18336.0,83.8717,83.8717,83.7355,83.7355,18336.0
2023-08-03 10:15:00,86.06,86.1,86.0,86.09,13788.0,83.7355,83.7744,83.6771,83.7647,13788.0
2023-08-03 10:20:00,86.08,86.15,86.05,86.05,14555.0,83.755,83.8231,83.7258,83.7258,14555.0
2023-08-03 10:25:00,86.04,86.04,85.9,85.95,14541.0,83.7161,83.7161,83.5798,83.6285,14541.0
2023-08-03 10:30:00,85.95,85.97,85.87,85.9,21137.0,83.6285,83.6479,83.5506,83.5798,21137.0
2023-08-03 10:35:00,85.9,85.98,85.88,85.98,25700.0,83.5798,83.6577,83.5604,83.6577,25700.0
2023-08-03 10:40:00,85.98,86.09,85.96,86.08,71794.0,83.6577,83.7647,83.6382,83.755,71794.0
2023-08-03 10:45:00,86.09,86.15,86.03,86.03,37783.0,83.7647,83.8231,83.7063,83.7063,37783.0
2023-08-03 10:50:00,86.02,86.05,85.96,85.98,17369.0,83.6966,83.7258,83.6382,83.6577,17369.0
2023-08-03 10:55:00,85.98,86.01,85.89,85.92,19863.0,83.6577,83.6869,83.5701,83.5993,19863.0
2023-08-03 11:00:00,85.91,85.96,85.84,85.96,22907.0,83.5896,83.6382,83.5215,83.6382,22907.0
2023-08-03 11:05:00,85.97,86.03,85.96,85.96,10989.0,83.6479,83.7063,83.6382,83.6382,10989.0
2023-08-03 11:10:00,85.97,86.06,85.95,86.05,14911.0,83.6479,83.7355,83.6285,83.7258,14911.0
2023-08-03 11:15:00,86.04,86.04,85.94,85.97,19087.0,83.7161,83.7161,83.6188,83.6479,19087.0
2023-08-03 11:20:00,85.97,86.12,85.97,86.08,12354.0,83.6479,83.7939,83.6479,83.755,12354.0
2023-08-03 11:25:00,86.08,86.2,86.08,86.19,5000.0,83.755,83.8717,83.755,83.862,5000.0
2023-08-03 11:30:00,86.19,86.21,86.12,86.17,11459.0,83.862,83.8815,83.7939,83.8425,11459.0
2023-08-03 11:35:00,86.17,86.19,86.08,86.08,5722.0,83.8425,83.862,83.755,83.755,5722.0
2023-08-03 11:40:00,86.09,86.11,86.04,86.11,12086.0,83.7647,83.7842,83.7161,83.7842,12086.0
2023-08-03 11:45:00,86.11,86.12,86.08,86.12,8114.0,83.7842,83.7939,83.755,83.7939,8114.0
2023-08-03 11:50:00,86.15,86.19,86.13,86.19,8844.0,83.8231,83.862,83.8036,83.862,8844.0
2023-08-03 11:55:00,86.18,86.19,86.12,86.13,10245.0,83.8523,83.862,83.7939,83.8036,10245.0
2023-08-03 12:00:00,86.12,86.14,86.06,86.11,20163.0,83.7939,83.8133,83.7355,83.7842,20163.0
2023-08-03 12:05:00,86.11,86.19,86.1,86.19,9901.0,83.7842,83.862,83.7744,83.862,9901.0
2023-08-03 12:10:00,86.19,86.25,86.17,86.18,16619.0,83.862,83.9204,83.8425,83.8523,16619.0
2023-08-03 12:15:00,86.19,86.2,86.12,86.16,6743.0,83.862,83.8717,83.7939,83.8328,6743.0
2023-08-03 12:20:00,86.17,86.17,86.11,86.12,10837.0,83.8425,83.8425,83.7842,83.7939,10837.0
2023-08-03 12:25:00,86.12,86.13,86.06,86.07,7405.0,83.7939,83.8036,83.7355,83.7452,7405.0
2023-08-03 12:30:00,86.08,86.12,86.03,86.05,6589.0,83.755,83.7939,83.7063,83.7258,6589.0
2023-08-03 12:35:00,86.04,86.11,86.01,86.09,6895.0,83.7161,83.7842,83.6869,83.7647,6895.0
2023-08-03 12:40:00,86.09,86.32,86.09,86.31,15043.0,83.7647,83.9885,83.7647,83.9788,15043.0
2023-08-03 12:45:00,86.31,86.44,86.22,86.27,42777.0,83.9788,84.1052,83.8912,83.9398,42777.0
2023-08-03 12:50:00,86.27,86.34,86.25,86.27,11056.0,83.9398,84.0079,83.9204,83.9398,11056.0
2023-08-03 12:55:00,86.27,86.38,86.25,86.32,10884.0,83.9398,84.0469,83.9204,83.9885,10884.0
2023-08-03 13:00:00,86.31,86.44,86.31,86.42,11810.0,83.9788,84.1052,83.9788,84.0858,11810.0
2023-08-03 13:05:00,86.43,86.49,86.39,86.43,41629.0,84.0955,84.1539,84.0566,84.0955,41629.0
2023-08-03 13:10:00,86.44,86.49,86.42,86.48,6292.0,84.1052,84.1539,84.0858,84.1442,6292.0
2023-08-03 13:15:00,86.49,86.5,86.4,86.4,12100.0,84.1539,84.1636,84.0663,84.0663,12100.0
2023-08-03 13:20:00,86.4,86.49,86.38,86.47,9082.0,84.0663,84.1539,84.0469,84.1344,9082.0
2023-08-03 13:25:00,86.48,86.65,86.46,86.6,27943.0,84.1442,84.3096,84.1247,84.2609,27943.0
2023-08-03 13:30:00,86.61,86.63,86.53,86.54,17513.0,84.2707,84.2901,84.1928,84.2025,17513.0
2023-08-03 13:35:00,86.54,86.67,86.52,86.65,17535.0,84.2025,84.329,84.1831,84.3096,17535.0
2023-08-03 13:40:00,86.64,86.64,86.53,86.55,9901.0,84.2998,84.2998,84.1928,84.2123,9901.0
2023-08-03 13:45:00,86.55,86.57,86.51,86.54,16637.0,84.2123,84.2317,84.1734,84.2025,16637.0
2023-08-03 13:50:00,86.53,86.54,86.48,86.49,53312.0,84.1928,84.2025,84.1442,84.1539,53312.0
2023-08-03 13:55:00,86.49,86.52,86.41,86.44,25305.0,84.1539,84.1831,84.0761,84.1052,25305.0
2023-08-03 14:00:00,86.45,86.48,86.4,86.48,6857.0,84.115,84.1442,84.0663,84.1442,6857.0
2023-08-03 14:05:00,86.48,86.5,86.45,86.45,6369.0,84.1442,84.1636,84.115,84.115,6369.0
2023-08-03 14:10:00,86.45,86.45,86.33,86.34,8742.0,84.115,84.115,83.9982,84.0079,8742.0
2023-08-03 14:15:00,86.34,86.47,86.32,86.47,10841.0,84.0079,84.1344,83.9885,84.1344,10841.0
2023-08-03 14:20:00,86.47,86.51,86.44,86.51,6136.0,84.1344,84.1734,84.1052,84.1734,6136.0
2023-08-03 14:25:00,86.5,86.5,86.44,86.49,15145.0,84.1636,84.1636,84.1052,84.1539,15145.0
2023-08-03 14:30:00,86.5,86.5,86.37,86.4,6695.0,84.1636,84.1636,84.0371,84.0663,6695.0
2023-08-03 14:35:00,86.39,86.39,86.28,86.35,9621.0,84.0566,84.0566,83.9496,84.0177,9621.0
2023-08-03 14:40:00,86.36,86.36,86.28,86.29,6939.0,84.0274,84.0274,83.9496,83.9593,6939.0
2023-08-03 14:45:00,86.29,86.3,86.21,86.22,10801.0,83.9593,83.969,83.8815,83.8912,10801.0
2023-08-03 14:50:00,86.23,86.28,86.2,86.28,7525.0,83.9009,83.9496,83.8717,83.9496,7525.0
2023-08-03 14:55:00,86.29,86.29,86.24,86.26,9847.0,83.9593,83.9593,83.9106,83.9301,9847.0
2023-08-03 15:00:00,86.26,86.29,86.22,86.25,10373.0,83.9301,83.9593,83.8912,83.9204,10373.0
2023-08-03 15:05:00,86.26,86.27,86.16,86.2,15809.0,83.9301,83.9398,83.8328,83.8717,15809.0
2023-08-03 15:10:00,86.2,86.2,86.09,86.12,11977.0,83.8717,83.8717,83.7647,83.7939,11977.0
2023-08-03 15:15:00,86.12,86.22,86.08,86.22,13786.0,83.7939,83.8912,83.755,83.8912,13786.0
2023-08-03 15:20:00,86.21,86.21,86.12,86.15,17300.0,83.8815,83.8815,83.7939,83.8231,17300.0
2023-08-03 15:25:00,86.14,86.19,86.09,86.11,18548.0,83.8133,83.862,83.7647,83.7842,18548.0
2023-08-03 15:30:00,86.1,86.21,86.1,86.2,19202.0,83.7744,83.8815,83.7744,83.8717,19202.0
2023-08-03 15:35:00,86.2,86.21,86.07,86.1,58087.0,83.8717,83.8815,83.7452,83.7744,58087.0
2023-08-03 15:40:00,86.1,86.13,86.06,86.08,39244.0,83.7744,83.8036,83.7355,83.755,39244.0
2023-08-03 15:45:00,86.08,86.19,86.07,86.07,55124.0,83.755,83.862,83.7452,83.7452,55124.0
2023-08-03 15:50:00,86.06,86.11,86.04,86.09,50439.0,83.7355,83.7842,83.7161,83.7647,50439.0
2023-08-03 15:55:00,86.09,86.13,86.01,86.01,241754.0,83.7647,83.8036,83.6869,83.6869,241754.0
2023-08-04 09:30:00,86.56,86.62,86.26,86.29,46907.0,84.222,84.2804,83.9301,83.9593,46907.0
2023-08-04 09:35:00,86.28,86.3,86.1,86.17,12714.0,83.9496,83.969,83.7744,83.8425,12714.0
2023-08-04 09:40:00,86.24,86.34,86.22,86.3,14937.0,83.9106,84.0079,83.8912,83.969,14937.0
2023-08-04 09:45:00,86.32,86.43,86.31,86.39,16259.0,83.9885,84.0955,83.9788,84.0566,16259.0
2023-08-04 09:50:00,86.39,86.39,86.18,86.2,17514.0,84.0566,84.0566,83.8523,83.8717,17514.0
2023-08-04 09:55:00,86.2,86.2,86.07,86.16,13608.0,83.8717,83.8717,83.7452,83.8328,13608.0
2023-08-04 10:00:00,86.17,86.21,86.11,86.16,14000.0,83.8425,83.8815,83.7842,83.8328,14000.0
2023-08-04 10:05:00,86.15,86.17,85.94,85.96,36361.0,83.8231,83.8425,83.6188,83.6382,36361.0
2023-08-04 10:10:00,85.96,86.02,85.9,85.97,13770.0,83.6382,83.6966,83.5798,83.6479,13770.0
2023-08-04 10:15:00,85.95,85.95,85.82,85.89,14893.0,83.6285,83.6285,83.502,83.5701,14893.0
2023-08-04 10:20:00,85.9,85.99,85.87,85.93,8806.0,83.5798,83.6674,83.5506,83.609,8806.0
2023-08-04 10:25:00,85.95,86.04,85.89,86.04,12158.0,83.6285,83.7161,83.5701,83.7161,12158.0
2023-08-04 10:30:00,86.05,86.12,86.04,86.07,11165.0,83.7258,83.7939,83.7161,83.7452,11165.0
2023-08-04 10:35:00,86.07,86.07,85.95,85.95,10620.0,83.7452,83.7452,83.6285,83.6285,10620.0
2023-08-04 10:40:00,85.97,86.15,85.96,86.14,11449.0,83.6479,83.8231,83.6382,83.8133,11449.0
2023-08-04 10:45:00,86.14,86.17,86.09,86.16,15404.0,83.8133,83.8425,83.7647,83.8328,15404.0
2023-08-04 10:50:00,86.16,86.16,86.07,86.12,18818.0,83.8328,83.8328,83.7452,83.7939,18818.0
2023-08-04 10:55:00,86.09,86.14,86.06,86.11,31181.0,83.7647,83.8133,83.7355,83.7842,31181.0
2023-08-04 11:00:00,86.11,86.11,85.97,86.0,21240.0,83.7842,83.7842,83.6479,83.6771,21240.0
2023-08-04 11:05:00,86.0,86.05,85.95,85.96,11762.0,83.6771,83.7258,83.6285,83.6382,11762.0
2023-08-04 11:10:00,85.97,86.01,85.96,86.01,8915.0,83.6479,83.6869,83.6382,83.6869,8915.0
2023-08-04 11:15:00,85.98,86.06,85.97,86.04,5845.0,83.6577,83.7355,83.6479,83.7161,5845.0
2023-08-04 11:20:00,86.05,86.08,86.04,86.06,6695.0,83.7258,83.755,83.7161,83.7355,6695.0
2023-08-04 11:25:00,86.06,86.12,86.04,86.09,14449.0,83.7355,83.7939,83.7161,83.7647,14449.0
2023-08-04 11:30:00,86.09,86.11,86.03,86.04,14346.0,83.7647,83.7842,83.7063,83.7161,14346.0
2023-08-04 11:35:00,86.05,86.06,86.02,86.03,10136.0,83.7258,83.7355,83.6966,83.7063,10136.0
2023-08-04 11:40:00,86.02,86.14,86.01,86.12,20267.0,83.6966,83.8133,83.6869,83.7939,20267.0
2023-08-04 11:45:00,86.13,86.15,86.1,86.14,12155.0,83.8036,83.8231,83.7744,83.8133,12155.0
2023-08-04 11:50:00,86.15,86.16,86.06,86.12,18977.0,83.8231,83.8328,83.7355,83.7939,18977.0
2023-08-04 11:55:00,86.12,86.19,86.1,86.19,9892.0,83.7939,83.862,83.7744,83.862,9892.0
2023-08-04 12:00:00,86.19,86.26,86.18,86.2,7932.0,83.862,83.9301,83.8523,83.8717,7932.0
2023-08-04 12:05:00,86.19,86.21,86.15,86.21,4825.0,83.862,83.8815,83.8231,83.8815,4825.0
2023-08-04 12:10:00,86.2,86.21,86.13,86.14,7353.0,83.8717,83.8815,83.8036,83.8133,7353.0
2023-08-04 12:15:00,86.15,86.19,86.11,86.19,8188.0,83.8231,83.862,83.7842,83.862,8188.0
2023-08-04 12:20:00,86.19,86.2,86.07,86.09,9482.0,83.862,83.8717,83.7452,83.7647,9482.0
2023-08-04 12:25:00,86.09,86.21,86.09,86.21,8641.0,83.7647,83.8815,83.7647,83.8815,8641.0
2023-08-04 12:30:00,86.21,86.22,86.15,86.22,5503.0,83.8815,83.8912,83.8231,83.8912,5503.0
2023-08-04 12:35:00,86.22,86.26,86.18,86.2,8817.0,83.8912,83.9301,83.8523,83.8717,8817.0
2023-08-04 12:40:00,86.21,86.29,86.19,86.28,4485.0,83.8815,83.9593,83.862,83.9496,4485.0
2023-08-04 12:45:00,86.28,86.33,86.25,86.32,5689.0,83.9496,83.9982,83.9204,83.9885,5689.0
2023-08-04 12:50:00,86.31,86.33,86.3,86.3,3964.0,83.9788,83.9982,83.969,83.969,3964.0
2023-08-04 12:55:00,86.31,86.32,86.28,86.31,3815.0,83.9788,83.9885,83.9496,83.9788,3815.0
2023-08-04 13:00:00,86.32,86.32,86.28,86.29,5266.0,83.9885,83.9885,83.9496,83.9593,5266.0
2023-08-04 13:05:00,86.28,86.28,86.2,86.22,9146.0,83.9496,83.9496,83.8717,83.8912,9146.0
2023-08-04 13:10:00,86.22,86.22,86.18,86.19,4019.0,83.8912,83.8912,83.8523,83.862,4019.0
2023-08-04 13:15:00,86.19,86.21,86.15,86.18,5687.0,83.862,83.8815,83.8231,83.8523,5687.0
2023-08-04 13:20:00,86.19,86.23,86.18,86.21,6341.0,83.862,83.9009,83.8523,83.8815,6341.0
2023-08-04 13:25:00,86.21,86.22,86.09,86.13,15228.0,83.8815,83.8912,83.7647,83.8036,15228.0
2023-08-04 13:30:00,86.12,86.16,86.1,86.11,4764.0,83.7939,83.8328,83.7744,83.7842,4764.0
2023-08-04 13:35:00,86.12,86.12,86.04,86.06,12167.0,83.7939,83.7939,83.7161,83.7355,12167.0
2023-08-04 13:40:00,86.06,86.1,86.05,86.1,4574.0,83.7355,83.7744,83.7258,83.7744,4574.0
2023-08-04 13:45:00,86.09,86.13,86.07,86.11,7430.0,83.7647,83.8036,83.7452,83.7842,7430.0
2023-08-04 13:50:00,86.12,86.12,86.04,86.07,9026.0,83.7939,83.7939,83.7161,83.7452,9026.0
2023-08-04 13:55:00,86.06,86.06,85.97,85.97,10489.0,83.7355,83.7355,83.6479,83.6479,10489.0
2023-08-04 14:00:00,85.93,85.93,85.77,85.79,18289.0,83.609,83.609,83.4533,83.4728,18289.0
2023-08-04 14:05:00,85.77,85.82,85.72,85.73,13767.0,83.4533,83.502,83.4047,83.4144,13767.0
2023-08-04 14:10:00,85.71,85.82,85.69,85.8,6745.0,83.395,83.502,83.3755,83.4825,6745.0
2023-08-04 14:15:00,85.77,85.78,85.63,85.65,11474.0,83.4533,83.4631,83.3171,83.3366,11474.0
2023-08-04 14:20:00,85.67,85.67,85.46,85.49,14523.0,83.356,83.356,83.1517,83.1809,14523.0
2023-08-04 14:25:00,85.48,85.61,85.45,85.51,17479.0,83.1712,83.2977,83.142,83.2004,17479.0
2023-08-04 14:30:00,85.5,85.54,85.44,85.5,12011.0,83.1906,83.2296,83.1323,83.1906,12011.0
2023-08-04 14:35:00,85.5,85.5,85.42,85.42,12267.0,83.1906,83.1906,83.1128,83.1128,12267.0
2023-08-04 14:40:00,85.42,85.47,85.36,85.42,11613.0,83.1128,83.1614,83.0544,83.1128,11613.0
2023-08-04 14:45:00,85.42,85.42,85.37,85.39,8695.0,83.1128,83.1128,83.0641,83.0836,8695.0
2023-08-04 14:50:00,85.4,85.49,85.39,85.39,13043.0,83.0933,83.1809,83.0836,83.0836,13043.0
2023-08-04 14:55:00,85.38,85.54,85.37,85.47,15324.0,83.0739,83.2296,83.0641,83.1614,15324.0
2023-08-04 15:00:00,85.47,85.5,85.42,85.45,14655.0,83.1614,83.1906,83.1128,83.142,14655.0
2023-08-04 15:05:00,85.44,85.45,85.35,85.36,7093.0,83.1323,83.142,83.0447,83.0544,7093.0
2023-08-04 15:10:00,85.37,85.49,85.37,85.47,9897.0,83.0641,83.1809,83.0641,83.1614,9897.0
2023-08-04 15:15:00,85.48,85.54,85.45,85.52,13795.0,83.1712,83.2296,83.142,83.2101,13795.0
2023-08-04 15:20:00,85.51,85.52,85.39,85.4,20176.0,83.2004,83.2101,83.0836,83.0933,20176.0
2023-08-04 15:25:00,85.4,85.45,85.35,85.45,21427.0,83.0933,83.142,83.0447,83.142,21427.0
2023-08-04 15:30:00,85.46,85.52,85.43,85.45,21279.0,83.1517,83.2101,83.1225,83.142,21279.0
2023-08-04 15:35:00,85.46,85.46,85.34,85.37,25522.0,83.1517,83.1517,83.035,83.0641,25522.0
2023-08-04 15:40:00,85.37,85.41,85.33,85.34,22001.0,83.0641,83.1031,83.0252,83.035,22001.0
2023-08-04 15:45:00,85.33,85.42,85.3,85.41,56536.0,83.0252,83.1128,82.996,83.1031,56536.0
2023-08-04 15:50:00,85.4,85.47,85.34,85.42,59777.0,83.0933,83.1614,83.035,83.1128,59777.0
2023-08-04 15:55:00,85.41,85.47,85.27,85.46,191547.0,83.1031,83.1614,82.9668,83.1517,191547.0
2023-08-07 09:30:00,86.0,86.59,86.0,86.41,64448.0,83.6771,84.2512,83.6771,84.0761,64448.0
2023-08-07 09:35:00,86.44,86.6,86.17,86.18,20393.0,84.1052,84.2609,83.8425,83.8523,20393.0
2023-08-07 09:40:00,86.22,86.22,85.89,85.93,19681.0,83.8912,83.8912,83.5701,83.609,19681.0
2023-08-07 09:45:00,85.93,86.16,85.93,86.07,18174.0,83.609,83.8328,83.609,83.7452,18174.0
2023-08-07 09:50:00,86.06,86.13,86.0,86.0,27583.0,83.7355,83.8036,83.6771,83.6771,27583.0
2023-08-07 09:55:00,86.0,86.24,85.99,86.19,37302.0,83.6771,83.9106,83.6674,83.862,37302.0
2023-08-07 10:00:00,86.17,86.3,86.15,86.26,16439.0,83.8425,83.969,83.8231,83.9301,16439.0
2023-08-07 10:05:00,86.26,86.37,86.18,86.33,16826.0,83.9301,84.0371,83.8523,83.9982,16826.0
2023-08-07 10:10:00,86.32,86.32,86.23,86.27,14502.0,83.9885,83.9885,83.9009,83.9398,14502.0
2023-08-07 10:15:00,86.28,86.37,86.25,86.26,13796.0,83.9496,84.0371,83.9204,83.9301,13796.0
2023-08-07 10:20:00,86.24,86.34,86.24,86.32,6706.0,83.9106,84.0079,83.9106,83.9885,6706.0
2023-08-07 10:25:00,86.31,86.33,86.21,86.25,19964.0,83.9788,83.9982,83.8815,83.9204,19964.0
2023-08-07 10:30:00,86.25,86.33,86.2,86.24,16977.0,83.9204,83.9982,83.8717,83.9106,16977.0
2023-08-07 10:35:00,86.26,86.3,86.23,86.29,12399.0,83.9301,83.969,83.9009,83.9593,12399.0
2023-08-07 10:40:00,86.31,86.38,86.3,86.34,11219.0,83.9788,84.0469,83.969,84.0079,11219.0
2023-08-07 10:45:00,86.34,86.37,86.29,86.37,13916.0,84.0079,84.0371,83.9593,84.0371,13916.0
2023-08-07 10:50:00,86.37,86.44,86.31,86.44,13693.0,84.0371,84.1052,83.9788,84.1052,13693.0
2023-08-07 10:55:00,86.44,86.44,86.32,86.35,12389.0,84.1052,84.1052,83.9885,84.0177,12389.0
2023-08-07 11:00:00,86.33,86.34,86.2,86.22,6513.0,83.9982,84.0079,83.8717,83.8912,6513.0
2023-08-07 11:05:00,86.21,86.22,86.15,86.22,5990.0,83.8815,83.8912,83.8231,83.8912,5990.0
2023-08-07 11:10:00,86.27,86.31,86.26,86.3,6778.0,83.9398,83.9788,83.9301,83.969,6778.0
2023-08-07 11:15:00,86.29,86.34,86.25,86.26,8450.0,83.9593,84.0079,83.9204,83.9301,8450.0
2023-08-07 11:20:00,86.24,86.32,86.24,86.27,5779.0,83.9106,83.9885,83.9106,83.9398,5779.0
2023-08-07 11:25:00,86.23,86.35,86.23,86.34,8084.0,83.9009,84.0177,83.9009,84.0079,8084.0
2023-08-07 11:30:00,86.35,86.4,86.32,86.35,9624.0,84.0177,84.0663,83.9885,84.0177,9624.0
2023-08-07 11:35:00,86.36,86.39,86.32,86.34,12302.0,84.0274,84.0566,83.9885,84.0079,12302.0
2023-08-07 11:40:00,86.36,86.38,86.3,86.35,7453.0,84.0274,84.0469,83.969,84.0177,7453.0
2023-08-07 11:45:00,86.37,86.37,86.23,86.23,13750.0,84.0371,84.0371,83.9009,83.9009,13750.0
2023-08-07 11:50:00,86.25,86.37,86.24,86.34,12820.0,83.9204,84.0371,83.9106,84.0079,12820.0
2023-08-07 11:55:00,86.33,86.43,86.33,86.38,8501.0,83.9982,84.0955,83.9982,84.0469,8501.0
2023-08-07 12:00:00,86.41,86.45,86.36,86.44,23786.0,84.0761,84.115,84.0274,84.1052,23786.0
2023-08-07 12:05:00,86.42,86.49,86.42,86.48,17781.0,84.0858,84.1539,84.0858,84.1442,17781.0
2023-08-07 12:10:00,86.48,86.51,86.41,86.44,12558.0,84.1442,84.1734,84.0761,84.1052,12558.0
2023-08-07 12:15:00,86.43,86.46,86.4,86.4,5710.0,84.0955,84.1247,84.0663,84.0663,5710.0
2023-08-07 12:20:00,86.39,86.39,86.3,86.31,3840.0,84.0566,84.0566,83.969,83.9788,3840.0
2023-08-07 12:25:00,86.31,86.37,86.29,86.33,6331.0,83.9788,84.0371,83.9593,83.9982,6331.0
2023-08-07 12:30:00,86.33,86.33,86.28,86.31,5036.0,83.9982,83.9982,83.9496,83.9788,5036.0
2023-08-07 12:35:00,86.3,86.33,86.28,86.3,6352.0,83.969,83.9982,83.9496,83.969,6352.0
2023-08-07 12:40:00,86.31,86.33,86.28,86.3,4810.0,83.9788,83.9982,83.9496,83.969,4810.0
2023-08-07 12:45:00,86.31,86.34,86.29,86.32,6486.0,83.9788,84.0079,83.9593,83.9885,6486.0
2023-08-07 12:50:00,86.32,86.39,86.3,86.39,8064.0,83.9885,84.0566,83.969,84.0566,8064.0
2023-08-07 12:55:00,86.38,86.39,86.34,86.34,10429.0,84.0469,84.0566,84.0079,84.0079,10429.0
2023-08-07 13:00:00,86.35,86.38,86.33,86.33,7501.0,84.0177,84.0469,83.9982,83.9982,7501.0
2023-08-07 13:05:00,86.33,86.48,86.31,86.47,17876.0,83.9982,84.1442,83.9788,84.1344,17876.0
2023-08-07 13:10:00,86.48,86.5,86.4,86.44,21133.0,84.1442,84.1636,84.0663,84.1052,21133.0
2023-08-07 13:15:00,86.43,86.43,86.36,86.37,9310.0,84.0955,84.0955,84.0274,84.0371,9310.0
2023-08-07 13:20:00,86.35,86.4,86.34,86.37,7815.0,84.0177,84.0663,84.0079,84.0371,7815.0
2023-08-07 13:25:00,86.35,86.37,86.26,86.29,9359.0,84.0177,84.0371,83.9301,83.9593,9359.0
2023-08-07 13:30:00,86.29,86.32,86.26,86.3,4425.0,83.9593,83.9885,83.9301,83.969,4425.0
2023-08-07 13:35:00,86.3,86.44,86.29,86.42,73147.0,83.969,84.1052,83.9593,84.0858,73147.0
2023-08-07 13:40:00,86.45,86.51,86.42,86.42,9154.0,84.115,84.1734,84.0858,84.0858,9154.0
2023-08-07 13:45:00,86.42,86.44,86.37,86.43,11408.0,84.0858,84.1052,84.0371,84.0955,11408.0
2023-08-07 13:50:00,86.43,86.46,86.41,86.44,9913.0,84.0955,84.1247,84.0761,84.1052,9913.0
2023-08-07 13:55:00,86.45,86.47,86.39,86.41,16342.0,84.115,84.1344,84.0566,84.0761,16342.0
2023-08-07 14:00:00,86.4,86.5,86.4,86.46,17227.0,84.0663,84.1636,84.0663,84.1247,17227.0
2023-08-07 14:05:00,86.46,86.5,86.43,86.49,9984.0,84.1247,84.1636,84.0955,84.1539,9984.0
2023-08-07 14:10:00,86.48,86.48,86.43,86.44,12623.0,84.1442,84.1442,84.0955,84.1052,12623.0
2023-08-07 14:15:00,86.43,86.47,86.42,86.43,12004.0,84.0955,84.1344,84.0858,84.0955,12004.0
2023-08-07 14:20:00,86.43,86.44,86.38,86.39,10550.0,84.0955,84.1052,84.0469,84.0566,10550.0
2023-08-07 14:25:00,86.38,86.38,86.29,86.29,24677.0,84.0469,84.0469,83.9593,83.9593,24677.0
2023-08-07 14:30:00,86.3,86.36,86.29,86.34,32309.0,83.969,84.0274,83.9593,84.0079,32309.0
2023-08-07 14:35:00,86.34,86.42,86.32,86.33,14860.0,84.0079,84.0858,83.9885,83.9982,14860.0
2023-08-07 14:40:00,86.34,86.43,86.31,86.41,13754.0,84.0079,84.0955,83.9788,84.0761,13754.0
2023-08-07 14:45:00,86.4,86.42,86.36,86.38,16068.0,84.0663,84.0858,84.0274,84.0469,16068.0
2023-08-07 14:50:00,86.38,86.4,86.32,86.39,15175.0,84.0469,84.0663,83.9885,84.0566,15175.0
2023-08-07 14:55:00,86.39,86.44,86.38,86.4,21794.0,84.0566,84.1052,84.0469,84.0663,21794.0
2023-08-07 15:00:00,86.4,86.49,86.4,86.45,41227.0,84.0663,84.1539,84.0663,84.115,41227.0
2023-08-07 15:05:00,86.45,86.48,86.38,86.39,22322.0,84.115,84.1442,84.0469,84.0566,22322.0
2023-08-07 15:10:00,86.4,86.45,86.29,86.3,26196.0,84.0663,84.115,83.9593,83.969,26196.0
2023-08-07 15:15:00,86.28,86.32,86.26,86.3,20653.0,83.9496,83.9885,83.9301,83.969,20653.0
2023-08-07 15:20:00,86.3,86.34,86.3,86.33,10753.0,83.969,84.0079,83.969,83.9982,10753.0
2023-08-07 15:25:00,86.33,86.33,86.21,86.23,14901.0,83.9982,83.9982,83.8815,83.9009,14901.0
2023-08-07 15:30:00,86.22,86.23,86.12,86.12,28173.0,83.8912,83.9009,83.7939,83.7939,28173.0
2023-08-07 15:35:00,86.11,86.14,86.01,86.02,45874.0,83.7842,83.8133,83.6869,83.6966,45874.0
2023-08-07 15:40:00,86.02,86.14,86.01,86.11,28791.0,83.6966,83.8133,83.6869,83.7842,28791.0
2023-08-07 15:45:00,86.1,86.11,86.05,86.08,47793.0,83.7744,83.7842,83.7258,83.755,47793.0
2023-08-07 15:50:00,86.09,86.16,86.05,86.06,82808.0,83.7647,83.8328,83.7258,83.7355,82808.0
2023-08-07 15:55:00,86.06,86.34,86.06,86.3,245695.0,83.7355,84.0079,83.7355,83.969,245695.0
2023-08-08 09:30:00,86.29,86.36,86.09,86.2,62405.0,83.9593,84.0274,83.7647,83.8717,62405.0
2023-08-08 09:35:00,86.19,86.19,85.97,86.09,11434.0,83.862,83.862,83.6479,83.7647,11434.0
2023-08-08 09:40:00,86.1,86.14,85.85,85.92,19946.0,83.7744,83.8133,83.5312,83.5993,19946.0
2023-08-08 09:45:00,85.9,85.9,85.68,85.71,19168.0,83.5798,83.5798,83.3658,83.395,19168.0
2023-08-08 09:50:00,85.72,85.76,85.66,85.67,13663.0,83.4047,83.4436,83.3463,83.356,13663.0
2023-08-08 09:55:00,85.64,85.68,85.53,85.56,10890.0,83.3269,83.3658,83.2198,83.249,10890.0
2023-08-08 10:00:00,85.59,85.82,85.58,85.78,19947.0,83.2782,83.502,83.2685,83.4631,19947.0
2023-08-08 10:05:00,85.81,85.82,85.72,85.76,10907.0,83.4923,83.502,83.4047,83.4436,10907.0
2023-08-08 10:10:00,85.78,85.78,85.63,85.63,13764.0,83.4631,83.4631,83.3171,83.3171,13764.0
2023-08-08 10:15:00,85.62,85.62,85.39,85.48,18197.0,83.3074,83.3074,83.0836,83.1712,18197.0
2023-08-08 10:20:00,85.48,85.57,85.47,85.57,6998.0,83.1712,83.2587,83.1614,83.2587,6998.0
2023-08-08 10:25:00,85.56,85.61,85.42,85.45,13043.0,83.249,83.2977,83.1128,83.142,13043.0
2023-08-08 10:30:00,85.45,85.51,85.38,85.41,28997.0,83.142,83.2004,83.0739,83.1031,28997.0
2023-08-08 10:35:00,85.42,85.51,85.37,85.5,14957.0,83.1128,83.2004,83.0641,83.1906,14957.0
2023-08-08 10:40:00,85.49,85.54,85.44,85.54,10297.0,83.1809,83.2296,83.1323,83.2296,10297.0
2023-08-08 10:45:00,85.54,85.56,85.44,85.5,9533.0,83.2296,83.249,83.1323,83.1906,9533.0
2023-08-08 10:50:00,85.55,85.61,85.4,85.43,11080.0,83.2393,83.2977,83.0933,83.1225,11080.0
2023-08-08 10:55:00,85.42,85.45,85.38,85.43,22873.0,83.1128,83.142,83.0739,83.1225,22873.0
2023-08-08 11:00:00,85.42,85.43,85.35,85.4,12378.0,83.1128,83.1225,83.0447,83.0933,12378.0
2023-08-08 11:05:00,85.39,85.53,85.39,85.52,6696.0,83.0836,83.2198,83.0836,83.2101,6696.0
2023-08-08 11:10:00,85.53,85.54,85.48,85.51,7860.0,83.2198,83.2296,83.1712,83.2004,7860.0
2023-08-08 11:15:00,85.51,85.57,85.47,85.57,12590.0,83.2004,83.2587,83.1614,83.2587,12590.0
2023-08-08 11:20:00,85.6,85.64,85.59,85.61,7964.0,83.2879,83.3269,83.2782,83.2977,7964.0
2023-08-08 11:25:00,85.61,85.67,85.6,85.64,8507.0,83.2977,83.356,83.2879,83.3269,8507.0
2023-08-08 11:30:00,85.63,85.63,85.5,85.53,6978.0,83.3171,83.3171,83.1906,83.2198,6978.0
2023-08-08 11:35:00,85.53,85.59,85.47,85.53,7910.0,83.2198,83.2782,83.1614,83.2198,7910.0
2023-08-08 11:40:00,85.54,85.6,85.5,85.58,9079.0,83.2296,83.2879,83.1906,83.2685,9079.0
2023-08-08 11:45:00,85.63,85.68,85.59,85.6,12398.0,83.3171,83.3658,83.2782,83.2879,12398.0
2023-08-08 11:50:00,85.59,85.64,85.57,85.57,7708.0,83.2782,83.3269,83.2587,83.2587,7708.0
2023-08-08 11:55:00,85.55,85.64,85.55,85.64,3451.0,83.2393,83.3269,83.2393,83.3269,3451.0
2023-08-08 12:00:00,85.64,85.78,85.63,85.74,9277.0,83.3269,83.4631,83.3171,83.4242,9277.0
2023-08-08 12:05:00,85.75,85.81,85.73,85.75,7330.0,83.4339,83.4923,83.4144,83.4339,7330.0
2023-08-08 12:10:00,85.75,85.77,85.71,85.73,8779.0,83.4339,83.4533,83.395,83.4144,8779.0
2023-08-08 12:15:00,85.73,85.77,85.71,85.73,9496.0,83.4144,83.4533,83.395,83.4144,9496.0
2023-08-08 12:20:00,85.73,85.74,85.64,85.68,33667.0,83.4144,83.4242,83.3269,83.3658,33667.0
2023-08-08 12:25:00,85.68,85.81,85.68,85.77,8179.0,83.3658,83.4923,83.3658,83.4533,8179.0
2023-08-08 12:30:00,85.78,85.78,85.72,85.76,5669.0,83.4631,83.4631,83.4047,83.4436,5669.0
2023-08-08 12:35:00,85.77,85.84,85.75,85.8,15739.0,83.4533,83.5215,83.4339,83.4825,15739.0
2023-08-08 12:40:00,85.8,85.87,85.78,85.83,25062.0,83.4825,83.5506,83.4631,83.5117,25062.0
2023-08-08 12:45:00,85.82,85.89,85.8,85.83,25750.0,83.502,83.5701,83.4825,83.5117,25750.0
2023-08-08 12:50:00,85.82,85.86,85.77,85.81,12968.0,83.502,83.5409,83.4533,83.4923,12968.0
2023-08-08 12:55:00,85.81,85.88,85.8,85.87,18977.0,83.4923,83.5604,83.4825,83.5506,18977.0
2023-08-08 13:00:00,85.87,85.92,85.84,85.91,15360.0,83.5506,83.5993,83.5215,83.5896,15360.0
2023-08-08 13:05:00,85.91,85.92,85.84,85.91,21634.0,83.5896,83.5993,83.5215,83.5896,21634.0
2023-08-08 13:10:00,85.91,86.06,85.86,86.05,25597.0,83.5896,83.7355,83.5409,83.7258,25597.0
2023-08-08 13:15:00,86.05,86.1,86.01,86.02,14427.0,83.7258,83.7744,83.6869,83.6966,14427.0
2023-08-08 13:20:00,86.01,86.02,85.9,85.9,7750.0,83.6869,83.6966,83.5798,83.5798,7750.0
2023-08-08 13:25:00,85.9,85.93,85.86,85.91,6437.0,83.5798,83.609,83.5409,83.5896,6437.0
2023-08-08 13:30:00,85.92,85.97,85.89,85.95,5980.0,83.5993,83.6479,83.5701,83.6285,5980.0
2023-08-08 13:35:00,85.95,86.03,85.89,86.02,10541.0,83.6285,83.7063,83.5701,83.6966,10541.0
2023-08-08 13:40:00,86.04,86.07,85.97,86.01,6311.0,83.7161,83.7452,83.6479,83.6869,6311.0
2023-08-08 13:45:00,85.99,86.06,85.98,86.06,14907.0,83.6674,83.7355,83.6577,83.7355,14907.0
2023-08-08 13:50:00,86.08,86.11,86.04,86.11,7385.0,83.755,83.7842,83.7161,83.7842,7385.0
2023-08-08 13:55:00,86.1,86.13,86.05,86.07,5855.0,83.7744,83.8036,83.7258,83.7452,5855.0
2023-08-08 14:00:00,86.06,86.06,86.01,86.02,7555.0,83.7355,83.7355,83.6869,83.6966,7555.0
2023-08-08 14:05:00,86.03,86.12,85.99,86.09,9765.0,83.7063,83.7939,83.6674,83.7647,9765.0
2023-08-08 14:10:00,86.11,86.14,86.08,86.12,7181.0,83.7842,83.8133,83.755,83.7939,7181.0
2023-08-08 14:15:00,86.12,86.17,86.09,86.13,17426.0,83.7939,83.8425,83.7647,83.8036,17426.0
2023-08-08 14:20:00,86.13,86.22,86.11,86.21,8241.0,83.8036,83.8912,83.7842,83.8815,8241.0
2023-08-08 14:25:00,86.22,86.23,86.14,86.17,9684.0,83.8912,83.9009,83.8133,83.8425,9684.0
2023-08-08 14:30:00,86.18,86.21,86.13,86.18,10186.0,83.8523,83.8815,83.8036,83.8523,10186.0
2023-08-08 14:35:00,86.17,86.21,86.15,86.21,9566.0,83.8425,83.8815,83.8231,83.8815,9566.0
2023-08-08 14:40:00,86.2,86.22,86.15,86.16,7408.0,83.8717,83.8912,83.8231,83.8328,7408.0
2023-08-08 14:45:00,86.17,86.24,86.15,86.2,22614.0,83.8425,83.9106,83.8231,83.8717,22614.0
2023-08-08 14:50:00,86.22,86.26,86.21,86.26,4876.0,83.8912,83.9301,83.8815,83.9301,4876.0
2023-08-08 14:55:00,86.27,86.37,86.26,86.35,20138.0,83.9398,84.0371,83.9301,84.0177,20138.0
2023-08-08 15:00:00,86.35,86.37,86.32,86.35,21635.0,84.0177,84.0371,83.9885,84.0177,21635.0
2023-08-08 15:05:00,86.34,86.38,86.32,86.34,12093.0,84.0079,84.0469,83.9885,84.0079,12093.0
2023-08-08 15:10:00,86.36,86.43,86.36,86.43,13327.0,84.0274,84.0955,84.0274,84.0955,13327.0
2023-08-08 15:15:00,86.42,86.43,86.3,86.31,25658.0,84.0858,84.0955,83.969,83.9788,25658.0
2023-08-08 15:20:00,86.31,86.38,86.28,86.37,28920.0,83.9788,84.0469,83.9496,84.0371,28920.0
2023-08-08 15:25:00,86.38,86.4,86.32,86.33,14713.0,84.0469,84.0663,83.9885,83.9982,14713.0
2023-08-08 15:30:00,86.34,86.34,86.26,86.33,21370.0,84.0079,84.0079,83.9301,83.9982,21370.0
2023-08-08 15:35:00,86.32,86.37,86.3,86.36,21185.0,83.9885,84.0371,83.969,84.0274,21185.0
2023-08-08 15:40:00,86.36,86.51,86.36,86.46,28606.0,84.0274,84.1734,84.0274,84.1247,28606.0
2023-08-08 15:45:00,86.44,86.58,86.43,86.48,82132.0,84.1052,84.2415,84.0955,84.1442,82132.0
2023-08-08 15:50:00,86.47,86.56,86.42,86.52,68499.0,84.1344,84.222,84.0858,84.1831,68499.0
2023-08-08 15:55:00,86.52,86.61,86.49,86.58,208934.0,84.1831,84.2707,84.1539,84.2415,208934.0
2023-08-09 09:30:00,87.0,87.04,86.64,86.8,72734.0,84.9766,85.0156,84.6249,84.7812,72734.0
2023-08-09 09:35:00,86.75,86.88,86.62,86.88,21588.0,84.7324,84.8594,84.6054,84.8594,21588.0
2023-08-09 09:40:00,86.88,86.89,86.76,86.77,24042.0,84.8594,84.8691,84.7421,84.7519,24042.0
2023-08-09 09:45:00,86.78,86.99,86.77,86.99,23332.0,84.7617,84.9668,84.7519,84.9668,23332.0
2023-08-09 09:50:00,86.99,87.0,86.81,86.84,21290.0,84.9668,84.9766,84.791,84.8203,21290.0
2023-08-09 09:55:00,86.84,86.91,86.79,86.87,14815.0,84.8203,84.8887,84.7715,84.8496,14815.0
2023-08-09 10:00:00,86.89,86.98,86.89,86.97,12952.0,84.8691,84.957,84.8691,84.9473,12952.0
2023-08-09 10:05:00,86.96,86.96,86.77,86.79,16823.0,84.9375,84.9375,84.7519,84.7715,16823.0
2023-08-09 10:10:00,86.8,86.84,86.73,86.81,30042.0,84.7812,84.8203,84.7128,84.791,30042.0
2023-08-09 10:15:00,86.82,86.9,86.78,86.87,12580.0,84.8008,84.8789,84.7617,84.8496,12580.0
2023-08-09 10:20:00,86.89,86.96,86.86,86.95,16479.0,84.8691,84.9375,84.8398,84.9277,16479.0
2023-08-09 10:25:00,86.96,86.98,86.87,86.92,12331.0,84.9375,84.957,84.8496,84.8984,12331.0
2023-08-09 10:30:00,86.91,86.92,86.81,86.84,17454.0,84.8887,84.8984,84.791,84.8203,17454.0
2023-08-09 10:35:00,86.84,86.87,86.77,86.78,16922.0,84.8203,84.8496,84.7519,84.7617,16922.0
2023-08-09 10:40:00,86.78,86.86,86.77,86.82,16228.0,84.7617,84.8398,84.7519,84.8008,16228.0
2023-08-09 10:45:00,86.81,87.05,86.8,87.02,21423.0,84.791,85.0254,84.7812,84.9961,21423.0
2023-08-09 10:50:00,87.02,87.14,87.02,87.12,36499.0,84.9961,85.1133,84.9961,85.0938,36499.0
2023-08-09 10:55:00,87.13,87.24,87.12,87.14,28809.0,85.1035,85.211,85.0938,85.1133,28809.0
2023-08-09 11:00:00,87.13,87.14,87.01,87.14,20524.0,85.1035,85.1133,84.9863,85.1133,20524.0
2023-08-09 11:05:00,87.14,87.17,87.0,87.01,15261.0,85.1133,85.1426,84.9766,84.9863,15261.0
2023-08-09 11:10:00,87.0,87.08,86.98,86.99,17312.0,84.9766,85.0547,84.957,84.9668,17312.0
2023-08-09 11:15:00,87.0,87.04,86.91,86.94,13843.0,84.9766,85.0156,84.8887,84.918,13843.0
2023-08-09 11:20:00,86.94,86.98,86.85,86.98,9512.0,84.918,84.957,84.8301,84.957,9512.0
2023-08-09 11:25:00,87.0,87.01,86.88,86.89,12639.0,84.9766,84.9863,84.8594,84.8691,12639.0
2023-08-09 11:30:00,86.88,86.89,86.8,86.88,15550.0,84.8594,84.8691,84.7812,84.8594,15550.0
2023-08-09 11:35:00,86.88,86.89,86.81,86.82,13212.0,84.8594,84.8691,84.791,84.8008,13212.0
2023-08-09 11:40:00,86.83,86.84,86.76,86.77,14861.0,84.8105,84.8203,84.7421,84.7519,14861.0
2023-08-09 11:45:00,86.76,86.77,86.59,86.59,14261.0,84.7421,84.7519,84.5761,84.5761,14261.0
2023-08-09 11:50:00,86.59,86.6,86.38,86.42,11451.0,84.5761,84.5859,84.371,84.4101,11451.0
2023-08-09 11:55:00,86.41,86.41,86.32,86.39,13444.0,84.4003,84.4003,84.3124,84.3808,13444.0
2023-08-09 12:00:00,86.38,86.56,86.35,86.52,11225.0,84.371,84.5468,84.3417,84.5077,11225.0
2023-08-09 12:05:00,86.54,86.58,86.5,86.56,9959.0,84.5273,84.5663,84.4882,84.5468,9959.0
2023-08-09 12:10:00,86.55,86.55,86.41,86.48,12290.0,84.537,84.537,84.4003,84.4687,12290.0
2023-08-09 12:15:00,86.49,86.57,86.45,86.5,21417.0,84.4784,84.5566,84.4394,84.4882,21417.0
2023-08-09 12:20:00,86.49,86.51,86.43,86.5,8265.0,84.4784,84.498,84.4198,84.4882,8265.0
2023-08-09 12:25:00,86.52,86.62,86.52,86.58,16616.0,84.5077,84.6054,84.5077,84.5663,16616.0
2023-08-09 12:30:00,86.58,86.63,86.57,86.59,11800.0,84.5663,84.6152,84.5566,84.5761,11800.0
2023-08-09 12:35:00,86.59,86.59,86.52,86.56,13425.0,84.5761,84.5761,84.5077,84.5468,13425.0
2023-08-09 12:40:00,86.56,86.6,86.52,86.53,13515.0,84.5468,84.5859,84.5077,84.5175,13515.0
2023-08-09 12:45:00,86.52,86.6,86.52,86.58,11689.0,84.5077,84.5859,84.5077,84.5663,11689.0
2023-08-09 12:50:00,86.58,86.6,86.53,86.58,10701.0,84.5663,84.5859,84.5175,84.5663,10701.0
2023-08-09 12:55:00,86.59,86.62,86.52,86.55,18938.0,84.5761,84.6054,84.5077,84.537,18938.0
2023-08-09 13:00:00,86.55,86.58,86.51,86.58,7293.0,84.537,84.5663,84.498,84.5663,7293.0
2023-08-09 13:05:00,86.6,86.64,86.58,86.59,16101.0,84.5859,84.6249,84.5663,84.5761,16101.0
2023-08-09 13:10:00,86.59,86.6,86.55,86.57,9510.0,84.5761,84.5859,84.537,84.5566,9510.0
2023-08-09 13:15:00,86.58,86.59,86.55,86.58,8552.0,84.5663,84.5761,84.537,84.5663,8552.0
2023-08-09 13:20:00,86.58,86.59,86.43,86.49,39136.0,84.5663,84.5761,84.4198,84.4784,39136.0
2023-08-09 13:25:00,86.48,86.55,86.43,86.54,37166.0,84.4687,84.537,84.4198,84.5273,37166.0
2023-08-09 13:30:00,86.55,86.58,86.53,86.54,24652.0,84.537,84.5663,84.5175,84.5273,24652.0
2023-08-09 13:35:00,86.54,86.6,86.54,86.56,25935.0,84.5273,84.5859,84.5273,84.5468,25935.0
2023-08-09 13:40:00,86.56,86.56,86.52,86.55,16377.0,84.5468,84.5468,84.5077,84.537,16377.0
2023-08-09 13:45:00,86.55,86.59,86.49,86.49,15145.0,84.537,84.5761,84.4784,84.4784,15145.0
2023-08-09 13:50:00,86.5,86.69,86.49,86.67,24969.0,84.4882,84.6738,84.4784,84.6542,24969.0
2023-08-09 13:55:00,86.66,86.72,86.63,86.65,15549.0,84.6445,84.7031,84.6152,84.6347,15549.0
2023-08-09 14:00:00,86.65,86.71,86.62,86.7,28584.0,84.6347,84.6933,84.6054,84.6835,28584.0
2023-08-09 14:05:00,86.7,86.74,86.68,86.74,5725.0,84.6835,84.7226,84.664,84.7226,5725.0
2023-08-09 14:10:00,86.74,86.74,86.69,86.73,14389.0,84.7226,84.7226,84.6738,84.7128,14389.0
2023-08-09 14:15:00,86.73,86.75,86.71,86.74,17023.0,84.7128,84.7324,84.6933,84.7226,17023.0
2023-08-09 14:20:00,86.73,86.76,86.72,86.73,17362.0,84.7128,84.7421,84.7031,84.7128,17362.0
2023-08-09 14:25:00,86.73,86.83,86.73,86.83,14019.0,84.7128,84.8105,84.7128,84.8105,14019.0
2023-08-09 14:30:00,86.84,86.88,86.8,86.8,10084.0,84.8203,84.8594,84.7812,84.7812,10084.0
2023-08-09 14:35:00,86.79,86.89,86.79,86.89,9729.0,84.7715,84.8691,84.7715,84.8691,9729.0
2023-08-09 14:40:00,86.9,86.94,86.88,86.92,63598.0,84.8789,84.918,84.8594,84.8984,63598.0
2023-08-09 14:45:00,86.91,86.94,86.83,86.92,34307.0,84.8887,84.918,84.8105,84.8984,34307.0
2023-08-09 14:50:00,86.92,86.92,86.81,86.84,12826.0,84.8984,84.8984,84.791,84.8203,12826.0
2023-08-09 14:55:00,86.84,86.87,86.81,86.81,22051.0,84.8203,84.8496,84.791,84.791,22051.0
2023-08-09 15:00:00,86.81,86.82,86.78,86.81,24479.0,84.791,84.8008,84.7617,84.791,24479.0
2023-08-09 15:05:00,86.81,86.87,86.79,86.83,35036.0,84.791,84.8496,84.7715,84.8105,35036.0
2023-08-09 15:10:00,86.82,86.86,86.8,86.81,20938.0,84.8008,84.8398,84.7812,84.791,20938.0
2023-08-09 15:15:00,86.81,86.82,86.77,86.78,19229.0,84.791,84.8008,84.7519,84.7617,19229.0
2023-08-09 15:20:00,86.78,86.85,86.6,86.8,1358067.0,84.7617,84.8301,84.5859,84.7812,1358067.0
2023-08-09 15:25:00,86.81,86.84,86.74,86.78,33398.0,84.791,84.8203,84.7226,84.7617,33398.0
2023-08-09 15:30:00,86.77,86.77,86.65,86.66,42374.0,84.7519,84.7519,84.6347,84.6445,42374.0
2023-08-09 15:35:00,86.67,86.67,86.55,86.58,30679.0,84.6542,84.6542,84.537,84.5663,30679.0
2023-08-09 15:40:00,86.58,86.58,86.51,86.51,42003.0,84.5663,84.5663,84.498,84.498,42003.0
2023-08-09 15:45:00,86.51,86.51,86.29,86.33,67853.0,84.498,84.498,84.2831,84.3221,67853.0
2023-08-09 15:50:00,86.32,86.47,86.28,86.37,87142.0,84.3124,84.4589,84.2733,84.3612,87142.0
2023-08-09 15:55:00,86.37,86.44,86.17,86.2,306450.0,84.3612,84.4296,84.1659,84.1952,306450.0
2023-08-10 09:30:00,86.75,87.32,86.59,87.32,71697.0,84.7324,85.2891,84.5761,85.2891,71697.0
2023-08-10 09:35:00,87.34,87.48,87.24,87.27,35237.0,85.3087,85.4454,85.211,85.2403,35237.0
2023-08-10 09:40:00,87.25,87.32,87.17,87.27,21837.0,85.2208,85.2891,85.1426,85.2403,21837.0
2023-08-10 09:45:00,87.27,87.52,87.23,87.46,35478.0,85.2403,85.4845,85.2012,85.4259,35478.0
2023-08-10 09:50:00,87.47,87.48,87.25,87.37,52801.0,85.4356,85.4454,85.2208,85.338,52801.0
2023-08-10 09:55:00,87.4,87.54,87.38,87.47,37387.0,85.3673,85.504,85.3477,85.4356,37387.0
2023-08-10 10:00:00,87.48,87.63,87.47,87.59,25520.0,85.4454,85.5919,85.4356,85.5528,25520.0
2023-08-10 10:05:00,87.61,87.81,87.56,87.75,103567.0,85.5724,85.7677,85.5235,85.7091,103567.0
2023-08-10 10:10:00,87.77,87.77,87.63,87.63,68767.0,85.7287,85.7287,85.5919,85.5919,68767.0
2023-08-10 10:15:00,87.62,87.71,87.52,87.53,28819.0,85.5821,85.6701,85.4845,85.4942,28819.0
2023-08-10 10:20:00,87.52,87.57,87.49,87.54,40334.0,85.4845,85.5333,85.4552,85.504,40334.0
2023-08-10 10:25:00,87.53,87.56,87.43,87.55,26567.0,85.4942,85.5235,85.3966,85.5138,26567.0
2023-08-10 10:30:00,87.55,87.65,87.55,87.59,15210.0,85.5138,85.6114,85.5138,85.5528,15210.0
2023-08-10 10:35:00,87.59,87.6,87.44,87.47,35979.0,85.5528,85.5626,85.4063,85.4356,35979.0
2023-08-10 10:40:00,87.46,87.46,87.25,87.28,23188.0,85.4259,85.4259,85.2208,85.2501,23188.0
2023-08-10 10:45:00,87.27,87.35,87.17,87.31,67332.0,85.2403,85.3184,85.1426,85.2794,67332.0
2023-08-10 10:50:00,87.3,87.38,87.25,87.35,46575.0,85.2696,85.3477,85.2208,85.3184,46575.0
2023-08-10 10:55:00,87.36,87.46,87.35,87.4,15094.0,85.3282,85.4259,85.3184,85.3673,15094.0
2023-08-10 11:00:00,87.4,87.41,87.28,87.36,16164.0,85.3673,85.377,85.2501,85.3282,16164.0
2023-08-10 11:05:00,87.36,87.39,87.3,87.31,61273.0,85.3282,85.3575,85.2696,85.2794,61273.0
2023-08-10 11:10:00,87.31,87.36,87.28,87.29,13369.0,85.2794,85.3282,85.2501,85.2598,13369.0
2023-08-10 11:15:00,87.25,87.29,87.22,87.24,13208.0,85.2208,85.2598,85.1915,85.211,13208.0
2023-08-10 11:20:00,87.25,87.25,87.15,87.18,16641.0,85.2208,85.2208,85.1231,85.1524,16641.0
2023-08-10 11:25:00,87.19,87.25,87.19,87.2,29264.0,85.1621,85.2208,85.1621,85.1719,29264.0
2023-08-10 11:30:00,87.2,87.34,87.17,87.34,16559.0,85.1719,85.3087,85.1426,85.3087,16559.0
2023-08-10 11:35:00,87.37,87.38,87.26,87.33,14545.0,85.338,85.3477,85.2305,85.2989,14545.0
2023-08-10 11:40:00,87.31,87.34,87.1,87.12,19702.0,85.2794,85.3087,85.0742,85.0938,19702.0
2023-08-10 11:45:00,87.11,87.12,87.02,87.02,100605.0,85.084,85.0938,84.9961,84.9961,100605.0
2023-08-10 11:50:00,87.01,87.02,86.84,86.91,16174.0,84.9863,84.9961,84.8203,84.8887,16174.0
2023-08-10 11:55:00,86.93,86.99,86.83,86.95,29573.0,84.9082,84.9668,84.8105,84.9277,29573.0
2023-08-10 12:00:00,86.95,86.96,86.87,86.91,16577.0,84.9277,84.9375,84.8496,84.8887,16577.0
2023-08-10 12:05:00,86.91,86.92,86.78,86.78,15485.0,84.8887,84.8984,84.7617,84.7617,15485.0
2023-08-10 12:10:00,86.79,86.86,86.72,86.8,20423.0,84.7715,84.8398,84.7031,84.7812,20423.0
2023-08-10 12:15:00,86.8,86.82,86.73,86.79,43064.0,84.7812,84.8008,84.7128,84.7715,43064.0
2023-08-10 12:20:00,86.79,86.82,86.7,86.73,16963.0,84.7715,84.8008,84.6835,84.7128,16963.0
2023-08-10 12:25:00,86.72,86.72,86.52,86.64,34705.0,84.7031,84.7031,84.5077,84.6249,34705.0
2023-08-10 12:30:00,86.65,86.7,86.61,86.69,9468.0,84.6347,84.6835,84.5956,84.6738,9468.0
2023-08-10 12:35:00,86.7,86.74,86.63,86.73,31718.0,84.6835,84.7226,84.6152,84.7128,31718.0
2023-08-10 12:40:00,86.71,86.71,86.64,86.69,22232.0,84.6933,84.6933,84.6249,84.6738,22232.0
2023-08-10 12:45:00,86.69,86.75,86.66,86.71,16197.0,84.6738,84.7324,84.6445,84.6933,16197.0
2023-08-10 12:50:00,86.72,86.76,86.63,86.66,35973.0,84.7031,84.7421,84.6152,84.6445,35973.0
2023-08-10 12:55:00,86.64,86.64,86.47,86.53,12662.0,84.6249,84.6249,84.4589,84.5175,12662.0
2023-08-10 13:00:00,86.55,86.61,86.51,86.57,9465.0,84.537,84.5956,84.498,84.5566,9465.0
2023-08-10 13:05:00,86.58,86.65,86.56,86.61,39370.0,84.5663,84.6347,84.5468,84.5956,39370.0
2023-08-10 13:10:00,86.6,86.64,86.57,86.6,13405.0,84.5859,84.6249,84.5566,84.5859,13405.0
2023-08-10 13:15:00,86.61,86.61,86.54,86.55,17272.0,84.5956,84.5956,84.5273,84.537,17272.0
2023-08-10 13:20:00,86.53,86.56,86.47,86.5,21253.0,84.5175,84.5468,84.4589,84.4882,21253.0
2023-08-10 13:25:00,86.51,86.54,86.45,86.5,13887.0,84.498,84.5273,84.4394,84.4882,13887.0
2023-08-10 13:30:00,86.49,86.57,86.44,86.57,9138.0,84.4784,84.5566,84.4296,84.5566,9138.0
2023-08-10 13:35:00,86.56,86.56,86.46,86.54,15304.0,84.5468,84.5468,84.4491,84.5273,15304.0
2023-08-10 13:40:00,86.54,86.54,86.41,86.52,14746.0,84.5273,84.5273,84.4003,84.5077,14746.0
2023-08-10 13:45:00,86.51,86.65,86.51,86.62,14828.0,84.498,84.6347,84.498,84.6054,14828.0
2023-08-10 13:50:00,86.62,86.65,86.56,86.58,11952.0,84.6054,84.6347,84.5468,84.5663,11952.0
2023-08-10 13:55:00,86.57,86.57,86.4,86.48,14501.0,84.5566,84.5566,84.3905,84.4687,14501.0
2023-08-10 14:00:00,86.5,86.56,86.48,86.51,19036.0,84.4882,84.5468,84.4687,84.498,19036.0
2023-08-10 14:05:00,86.5,86.7,86.5,86.67,10753.0,84.4882,84.6835,84.4882,84.6542,10753.0
2023-08-10 14:10:00,86.67,86.79,86.67,86.77,18376.0,84.6542,84.7715,84.6542,84.7519,18376.0
2023-08-10 14:15:00,86.77,86.84,86.71,86.72,12784.0,84.7519,84.8203,84.6933,84.7031,12784.0
2023-08-10 14:20:00,86.72,86.77,86.68,86.71,11524.0,84.7031,84.7519,84.664,84.6933,11524.0
2023-08-10 14:25:00,86.71,86.74,86.66,86.7,15846.0,84.6933,84.7226,84.6445,84.6835,15846.0
2023-08-10 14:30:00,86.71,86.72,86.51,86.52,32212.0,84.6933,84.7031,84.498,84.5077,32212.0
2023-08-10 14:35:00,86.53,86.53,86.39,86.47,23536.0,84.5175,84.5175,84.3808,84.4589,23536.0
2023-08-10 14:40:00,86.48,86.51,86.4,86.51,20969.0,84.4687,84.498,84.3905,84.498,20969.0
2023-08-10 14:45:00,86.49,86.56,86.43,86.52,22580.0,84.4784,84.5468,84.4198,84.5077,22580.0
2023-08-10 14:50:00,86.52,86.58,86.49,86.51,84695.0,84.5077,84.5663,84.4784,84.498,84695.0
2023-08-10 14:55:00,86.5,86.58,86.47,86.54,86251.0,84.4882,84.5663,84.4589,84.5273,86251.0
2023-08-10 15:00:00,86.54,86.58,86.43,86.5,46641.0,84.5273,84.5663,84.4198,84.4882,46641.0
2023-08-10 15:05:00,86.51,86.54,86.44,86.48,24230.0,84.498,84.5273,84.4296,84.4687,24230.0
2023-08-10 15:10:00,86.49,86.57,86.44,86.5,65597.0,84.4784,84.5566,84.4296,84.4882,65597.0
2023-08-10 15:15:00,86.52,86.52,86.45,86.47,76441.0,84.5077,84.5077,84.4394,84.4589,76441.0
2023-08-10 15:20:00,86.46,86.51,86.41,86.45,45564.0,84.4491,84.498,84.4003,84.4394,45564.0
2023-08-10 15:25:00,86.45,86.45,86.33,86.39,40737.0,84.4394,84.4394,84.3221,84.3808,40737.0
2023-08-10 15:30:00,86.38,86.39,86.28,86.32,54878.0,84.371,84.3808,84.2733,84.3124,54878.0
2023-08-10 15:35:00,86.31,86.34,86.25,86.27,71299.0,84.3026,84.3319,84.244,84.2635,71299.0
2023-08-10 15:40:00,86.26,86.28,86.17,86.2,73655.0,84.2538,84.2733,84.1659,84.1952,73655.0
2023-08-10 15:45:00,86.2,86.34,86.16,86.31,80233.0,84.1952,84.3319,84.1561,84.3026,80233.0
2023-08-10 15:50:00,86.31,86.37,86.2,86.22,162331.0,84.3026,84.3612,84.1952,84.2147,162331.0
2023-08-10 15:55:00,86.22,86.29,86.15,86.19,482812.0,84.2147,84.2831,84.1463,84.1854,482812.0
2023-08-11 09:30:00,85.92,86.03,85.66,85.97,79857.0,83.9217,84.0291,83.6677,83.9705,79857.0
2023-08-11 09:35:00,85.98,86.15,85.97,86.07,34348.0,83.9803,84.1463,83.9705,84.0682,34348.0
2023-08-11 09:40:00,86.08,86.11,85.84,86.01,46119.0,84.078,84.1073,83.8435,84.0096,46119.0
2023-08-11 09:45:00,86.0,86.02,85.91,85.95,23659.0,83.9998,84.0194,83.9119,83.951,23659.0
2023-08-11 09:50:00,85.95,85.98,85.87,85.93,24010.0,83.951,83.9803,83.8728,83.9315,24010.0
2023-08-11 09:55:00,85.94,86.0,85.91,85.99,25324.0,83.9412,83.9998,83.9119,83.9901,25324.0
2023-08-11 10:00:00,86.01,86.14,86.01,86.05,28130.0,84.0096,84.1366,84.0096,84.0487,28130.0
2023-08-11 10:05:00,86.09,86.12,85.96,86.02,25842.0,84.0877,84.117,83.9608,84.0194,25842.0
2023-08-11 10:10:00,86.02,86.14,85.99,86.09,22099.0,84.0194,84.1366,83.9901,84.0877,22099.0
2023-08-11 10:15:00,86.09,86.25,86.08,86.25,29622.0,84.0877,84.244,84.078,84.244,29622.0
2023-08-11 10:20:00,86.23,86.32,86.23,86.3,40987.0,84.2245,84.3124,84.2245,84.2928,40987.0
2023-08-11 10:25:00,86.29,86.35,86.27,86.3,18788.0,84.2831,84.3417,84.2635,84.2928,18788.0
2023-08-11 10:30:00,86.3,86.33,86.21,86.21,18591.0,84.2928,84.3221,84.2049,84.2049,18591.0
2023-08-11 10:35:00,86.21,86.44,86.2,86.44,19139.0,84.2049,84.4296,84.1952,84.4296,19139.0
2023-08-11 10:40:00,86.43,86.46,86.37,86.37,21079.0,84.4198,84.4491,84.3612,84.3612,21079.0
2023-08-11 10:45:00,86.37,86.42,86.31,86.31,12779.0,84.3612,84.4101,84.3026,84.3026,12779.0
2023-08-11 10:50:00,86.31,86.31,86.16,86.21,15098.0,84.3026,84.3026,84.1561,84.2049,15098.0
2023-08-11 10:55:00,86.21,86.3,86.21,86.26,11315.0,84.2049,84.2928,84.2049,84.2538,11315.0
2023-08-11 11:00:00,86.31,86.43,86.3,86.42,13898.0,84.3026,84.4198,84.2928,84.4101,13898.0
2023-08-11 11:05:00,86.41,86.45,86.34,86.38,9194.0,84.4003,84.4394,84.3319,84.371,9194.0
2023-08-11 11:10:00,86.39,86.41,86.29,86.3,11359.0,84.3808,84.4003,84.2831,84.2928,11359.0
2023-08-11 11:15:00,86.29,86.35,86.25,86.29,24686.0,84.2831,84.3417,84.244,84.2831,24686.0
2023-08-11 11:20:00,86.29,86.41,86.27,86.38,10514.0,84.2831,84.4003,84.2635,84.371,10514.0
2023-08-11 11:25:00,86.38,86.45,86.37,86.39,12868.0,84.371,84.4394,84.3612,84.3808,12868.0
2023-08-11 11:30:00,86.38,86.44,86.35,86.44,12567.0,84.371,84.4296,84.3417,84.4296,12567.0
2023-08-11 11:35:00,86.42,86.53,86.4,86.49,16919.0,84.4101,84.5175,84.3905,84.4784,16919.0
2023-08-11 11:40:00,86.48,86.53,86.43,86.53,15208.0,84.4687,84.5175,84.4198,84.5175,15208.0
2023-08-11 11:45:00,86.53,86.55,86.45,86.48,14486.0,84.5175,84.537,84.4394,84.4687,14486.0
2023-08-11 11:50:00,86.47,86.55,86.46,86.51,18548.0,84.4589,84.537,84.4491,84.498,18548.0
2023-08-11 11:55:00,86.51,86.62,86.5,86.58,20251.0,84.498,84.6054,84.4882,84.5663,20251.0
2023-08-11 12:00:00,86.59,86.6,86.51,86.58,12418.0,84.5761,84.5859,84.498,84.5663,12418.0
2023-08-11 12:05:00,86.56,86.63,86.55,86.59,8759.0,84.5468,84.6152,84.537,84.5761,8759.0
2023-08-11 12:10:00,86.59,86.7,86.58,86.7,31884.0,84.5761,84.6835,84.5663,84.6835,31884.0
2023-08-11 12:15:00,86.7,86.7,86.57,86.58,7393.0,84.6835,84.6835,84.5566,84.5663,7393.0
2023-08-11 12:20:00,86.57,86.58,86.52,86.55,15645.0,84.5566,84.5663,84.5077,84.537,15645.0
2023-08-11 12:25:00,86.55,86.55,86.47,86.51,10565.0,84.537,84.537,84.4589,84.498,10565.0
2023-08-11 12:30:00,86.52,86.58,86.48,86.52,9487.0,84.5077,84.5663,84.4687,84.5077,9487.0
2023-08-11 12:35:00,86.51,86.51,86.4,86.44,29772.0,84.498,84.498,84.3905,84.4296,29772.0
2023-08-11 12:40:00,86.43,86.43,86.36,86.39,17895.0,84.4198,84.4198,84.3515,84.3808,17895.0
2023-08-11 12:45:00,86.38,86.45,86.34,86.35,13324.0,84.371,84.4394,84.3319,84.3417,13324.0
2023-08-11 12:50:00,86.31,86.34,86.27,86.27,6024.0,84.3026,84.3319,84.2635,84.2635,6024.0
2023-08-11 12:55:00,86.28,86.3,86.22,86.26,12817.0,84.2733,84.2928,84.2147,84.2538,12817.0
2023-08-11 13:00:00,86.24,86.28,86.19,86.22,8058.0,84.2342,84.2733,84.1854,84.2147,8058.0
2023-08-11 13:05:00,86.2,86.21,86.15,86.17,10591.0,84.1952,84.2049,84.1463,84.1659,10591.0
2023-08-11 13:10:00,86.17,86.19,86.13,86.15,10403.0,84.1659,84.1854,84.1268,84.1463,10403.0
2023-08-11 13:15:00,86.14,86.2,86.12,86.2,9092.0,84.1366,84.1952,84.117,84.1952,9092.0
2023-08-11 13:20:00,86.23,86.23,86.17,86.18,9780.0,84.2245,84.2245,84.1659,84.1756,9780.0
2023-08-11 13:25:00,86.19,86.28,86.18,86.25,16493.0,84.1854,84.2733,84.1756,84.244,16493.0
2023-08-11 13:30:00,86.25,86.25,86.17,86.17,10927.0,84.244,84.244,84.1659,84.1659,10927.0
2023-08-11 13:35:00,86.17,86.26,86.17,86.21,13956.0,84.1659,84.2538,84.1659,84.2049,13956.0
2023-08-11 13:40:00,86.22,86.22,86.12,86.13,18015.0,84.2147,84.2147,84.117,84.1268,18015.0
2023-08-11 13:45:00,86.13,86.13,86.04,86.06,7636.0,84.1268,84.1268,84.0389,84.0584,7636.0
2023-08-11 13:50:00,86.06,86.07,86.0,86.05,12487.0,84.0584,84.0682,83.9998,84.0487,12487.0
2023-08-11 13:55:00,86.05,86.1,86.0,86.09,14635.0,84.0487,84.0975,83.9998,84.0877,14635.0
2023-08-11 14:00:00,86.1,86.17,86.08,86.17,11070.0,84.0975,84.1659,84.078,84.1659,11070.0
2023-08-11 14:05:00,86.18,86.23,86.14,86.15,10238.0,84.1756,84.2245,84.1366,84.1463,10238.0
2023-08-11 14:10:00,86.17,86.18,86.14,86.16,10472.0,84.1659,84.1756,84.1366,84.1561,10472.0
2023-08-11 14:15:00,86.16,86.2,86.13,86.18,9321.0,84.1561,84.1952,84.1268,84.1756,9321.0
2023-08-11 14:20:00,86.18,86.18,86.08,86.15,12060.0,84.1756,84.1756,84.078,84.1463,12060.0
2023-08-11 14:25:00,86.15,86.2,86.13,86.15,16982.0,84.1463,84.1952,84.1268,84.1463,16982.0
2023-08-11 14:30:00,86.14,86.23,86.14,86.17,15668.0,84.1366,84.2245,84.1366,84.1659,15668.0
2023-08-11 14:35:00,86.16,86.19,86.07,86.15,22058.0,84.1561,84.1854,84.0682,84.1463,22058.0
2023-08-11 14:40:00,86.15,86.18,86.1,86.1,9727.0,84.1463,84.1756,84.0975,84.0975,9727.0
2023-08-11 14:45:00,86.08,86.18,86.08,86.18,13204.0,84.078,84.1756,84.078,84.1756,13204.0
2023-08-11 14:50:00,86.17,86.2,86.14,86.15,10741.0,84.1659,84.1952,84.1366,84.1463,10741.0
2023-08-11 14:55:00,86.15,86.22,86.15,86.2,17452.0,84.1463,84.2147,84.1463,84.1952,17452.0
2023-08-11 15:00:00,86.19,86.2,86.1,86.15,18091.0,84.1854,84.1952,84.0975,84.1463,18091.0
2023-08-11 15:05:00,86.16,86.2,86.04,86.05,29763.0,84.1561,84.1952,84.0389,84.0487,29763.0
2023-08-11 15:10:00,86.04,86.1,86.01,86.05,33007.0,84.0389,84.0975,84.0096,84.0487,33007.0
2023-08-11 15:15:00,86.04,86.08,86.0,86.0,31296.0,84.0389,84.078,83.9998,83.9998,31296.0
2023-08-11 15:20:00,86.0,86.03,85.92,85.99,39174.0,83.9998,84.0291,83.9217,83.9901,39174.0
2023-08-11 15:25:00,85.99,86.05,85.88,85.9,54030.0,83.9901,84.0487,83.8826,83.9022,54030.0
2023-08-11 15:30:00,85.9,85.95,85.86,85.87,57682.0,83.9022,83.951,83.8631,83.8728,57682.0
2023-08-11 15:35:00,85.87,85.91,85.76,85.8,68865.0,83.8728,83.9119,83.7654,83.8045,68865.0
2023-08-11 15:40:00,85.8,85.9,85.78,85.88,57488.0,83.8045,83.9022,83.7849,83.8826,57488.0
2023-08-11 15:45:00,85.87,85.87,85.75,85.77,75069.0,83.8728,83.8728,83.7556,83.7752,75069.0
2023-08-11 15:50:00,85.76,85.85,85.72,85.8,99327.0,83.7654,83.8533,83.7263,83.8045,99327.0
2023-08-11 15:55:00,85.8,85.89,85.78,85.89,272042.0,83.8045,83.8924,83.7849,83.8924,272042.0
2023-08-14 09:30:00,86.32,86.96,86.18,86.91,154035.0,84.3124,84.9375,84.1756,84.8887,154035.0
2023-08-14 09:35:00,86.9,87.0,86.63,86.88,51445.0,84.8789,84.9766,84.6152,84.8594,51445.0
2023-08-14 09:40:00,86.88,87.01,86.79,86.96,35565.0,84.8594,84.9863,84.7715,84.9375,35565.0
2023-08-14 09:45:00,86.98,87.21,86.95,87.07,74475.0,84.957,85.1817,84.9277,85.0449,74475.0
2023-08-14 09:50:00,87.07,87.07,86.94,87.01,54955.0,85.0449,85.0449,84.918,84.9863,54955.0
2023-08-14 09:55:00,87.0,87.1,86.94,86.98,40806.0,84.9766,85.0742,84.918,84.957,40806.0
2023-08-14 10:00:00,86.99,87.03,86.79,86.81,129225.0,84.9668,85.0059,84.7715,84.791,129225.0
2023-08-14 10:05:00,86.82,86.87,86.64,86.74,58053.0,84.8008,84.8496,84.6249,84.7226,58053.0
2023-08-14 10:10:00,86.74,86.87,86.71,86.79,76319.0,84.7226,84.8496,84.6933,84.7715,76319.0
2023-08-14 10:15:00,86.79,86.82,86.74,86.77,39964.0,84.7715,84.8008,84.7226,84.7519,39964.0
2023-08-14 10:20:00,86.77,86.91,86.71,86.72,44108.0,84.7519,84.8887,84.6933,84.7031,44108.0
2023-08-14 10:25:00,86.7,86.75,86.6,86.61,61924.0,84.6835,84.7324,84.5859,84.5956,61924.0
2023-08-14 10:30:00,86.6,86.65,86.55,86.64,37236.0,84.5859,84.6347,84.537,84.6249,37236.0
2023-08-14 10:35:00,86.63,86.92,86.62,86.9,79470.0,84.6152,84.8984,84.6054,84.8789,79470.0
2023-08-14 10:40:00,86.88,86.89,86.78,86.79,33433.0,84.8594,84.8691,84.7617,84.7715,33433.0
2023-08-14 10:45:00,86.81,86.84,86.74,86.83,23061.0,84.791,84.8203,84.7226,84.8105,23061.0
2023-08-14 10:50:00,86.82,86.92,86.81,86.84,20638.0,84.8008,84.8984,84.791,84.8203,20638.0
2023-08-14 10:55:00,86.84,86.86,86.75,86.79,29242.0,84.8203,84.8398,84.7324,84.7715,29242.0
2023-08-14 11:00:00,86.79,86.79,86.68,86.75,23866.0,84.7715,84.7715,84.664,84.7324,23866.0
2023-08-14 11:05:00,86.75,86.79,86.74,86.76,25498.0,84.7324,84.7715,84.7226,84.7421,25498.0
2023-08-14 11:10:00,86.77,86.78,86.63,86.66,42564.0,84.7519,84.7617,84.6152,84.6445,42564.0
2023-08-14 11:15:00,86.65,86.67,86.59,86.59,25020.0,84.6347,84.6542,84.5761,84.5761,25020.0
2023-08-14 11:20:00,86.6,86.73,86.6,86.73,31200.0,84.5859,84.7128,84.5859,84.7128,31200.0
2023-08-14 11:25:00,86.76,86.77,86.66,86.73,12679.0,84.7421,84.7519,84.6445,84.7128,12679.0
2023-08-14 11:30:00,86.74,86.75,86.61,86.63,14136.0,84.7226,84.7324,84.5956,84.6152,14136.0
2023-08-14 11:35:00,86.62,86.78,86.56,86.75,219307.0,84.6054,84.7617,84.5468,84.7324,219307.0
2023-08-14 11:40:00,86.76,86.78,86.66,86.76,15375.0,84.7421,84.7617,84.6445,84.7421,15375.0
2023-08-14 11:45:00,86.77,86.96,86.74,86.93,125496.0,84.7519,84.9375,84.7226,84.9082,125496.0
2023-08-14 11:50:00,86.93,86.94,86.83,86.86,16487.0,84.9082,84.918,84.8105,84.8398,16487.0
2023-08-14 11:55:00,86.87,86.89,86.74,86.8,21370.0,84.8496,84.8691,84.7226,84.7812,21370.0
2023-08-14 12:00:00,86.8,86.91,86.77,86.86,103408.0,84.7812,84.8887,84.7519,84.8398,103408.0
2023-08-14 12:05:00,86.85,86.87,86.67,86.72,18159.0,84.8301,84.8496,84.6542,84.7031,18159.0
2023-08-14 12:10:00,86.72,86.73,86.6,86.66,13863.0,84.7031,84.7128,84.5859,84.6445,13863.0
2023-08-14 12:15:00,86.67,86.69,86.58,86.64,42776.0,84.6542,84.6738,84.5663,84.6249,42776.0
2023-08-14 12:20:00,86.63,86.64,86.39,86.4,69768.0,84.6152,84.6249,84.3808,84.3905,69768.0
2023-08-14 12:25:00,86.39,86.4,86.29,86.33,43088.0,84.3808,84.3905,84.2831,84.3221,43088.0
2023-08-14 12:30:00,86.32,86.32,86.2,86.24,46698.0,84.3124,84.3124,84.1952,84.2342,46698.0
2023-08-14 12:35:00,86.23,86.35,86.15,86.35,48345.0,84.2245,84.3417,84.1463,84.3417,48345.0
2023-08-14 12:40:00,86.35,86.45,86.31,86.4,34184.0,84.3417,84.4394,84.3026,84.3905,34184.0
2023-08-14 12:45:00,86.41,86.46,86.4,86.45,19118.0,84.4003,84.4491,84.3905,84.4394,19118.0
2023-08-14 12:50:00,86.45,86.47,86.41,86.46,16756.0,84.4394,84.4589,84.4003,84.4491,16756.0
2023-08-14 12:55:00,86.46,86.48,86.41,86.45,11210.0,84.4491,84.4687,84.4003,84.4394,11210.0
2023-08-14 13:00:00,86.44,86.53,86.39,86.53,16460.0,84.4296,84.5175,84.3808,84.5175,16460.0
2023-08-14 13:05:00,86.52,86.52,86.46,86.52,9906.0,84.5077,84.5077,84.4491,84.5077,9906.0
2023-08-14 13:10:00,86.52,86.52,86.44,86.48,12924.0,84.5077,84.5077,84.4296,84.4687,12924.0
2023-08-14 13:15:00,86.49,86.51,86.46,86.5,15200.0,84.4784,84.498,84.4491,84.4882,15200.0
2023-08-14 13:20:00,86.5,86.52,86.37,86.42,48836.0,84.4882,84.5077,84.3612,84.4101,48836.0
2023-08-14 13:25:00,86.4,86.5,86.36,86.5,56823.0,84.3905,84.4882,84.3515,84.4882,56823.0
2023-08-14 13:30:00,86.5,86.53,86.45,86.45,24876.0,84.4882,84.5175,84.4394,84.4394,24876.0
2023-08-14 13:35:00,86.45,86.46,86.42,86.43,19239.0,84.4394,84.4491,84.4101,84.4198,19239.0
2023-08-14 13:40:00,86.44,86.59,86.44,86.57,141550.0,84.4296,84.5761,84.4296,84.5566,141550.0
2023-08-14 13:45:00,86.56,86.6,86.52,86.56,23515.0,84.5468,84.5859,84.5077,84.5468,23515.0
2023-08-14 13:50:00,86.56,86.62,86.53,86.58,22522.0,84.5468,84.6054,84.5175,84.5663,22522.0
2023-08-14 13:55:00,86.58,86.58,86.47,86.53,15554.0,84.5663,84.5663,84.4589,84.5175,15554.0
2023-08-14 14:00:00,86.53,86.54,86.44,86.47,17021.0,84.5175,84.5273,84.4296,84.4589,17021.0
2023-08-14 14:05:00,86.47,86.51,86.44,86.47,18043.0,84.4589,84.498,84.4296,84.4589,18043.0
2023-08-14 14:10:00,86.44,86.51,86.42,86.44,20063.0,84.4296,84.498,84.4101,84.4296,20063.0
2023-08-14 14:15:00,86.43,86.48,86.38,86.42,21954.0,84.4198,84.4687,84.371,84.4101,21954.0
2023-08-14 14:20:00,86.42,86.46,86.4,86.41,19526.0,84.4101,84.4491,84.3905,84.4003,19526.0
2023-08-14 14:25:00,86.4,86.45,86.33,86.34,17703.0,84.3905,84.4394,84.3221,84.3319,17703.0
2023-08-14 14:30:00,86.34,86.39,86.31,86.34,30039.0,84.3319,84.3808,84.3026,84.3319,30039.0
2023-08-14 14:35:00,86.35,86.36,86.24,86.25,24933.0,84.3417,84.3515,84.2342,84.244,24933.0
2023-08-14 14:40:00,86.25,86.37,86.25,86.28,35600.0,84.244,84.3612,84.244,84.2733,35600.0
2023-08-14 14:45:00,86.28,86.41,86.27,86.33,27353.0,84.2733,84.4003,84.2635,84.3221,27353.0
2023-08-14 14:50:00,86.32,86.39,86.3,86.34,24434.0,84.3124,84.3808,84.2928,84.3319,24434.0
2023-08-14 14:55:00,86.34,86.34,86.26,86.28,31956.0,84.3319,84.3319,84.2538,84.2733,31956.0
2023-08-14 15:00:00,86.28,86.32,86.22,86.3,38334.0,84.2733,84.3124,84.2147,84.2928,38334.0
2023-08-14 15:05:00,86.31,86.31,86.22,86.25,27216.0,84.3026,84.3026,84.2147,84.244,27216.0
2023-08-14 15:10:00,86.25,86.29,86.23,86.27,30994.0,84.244,84.2831,84.2245,84.2635,30994.0
2023-08-14 15:15:00,86.27,86.33,86.21,86.26,35330.0,84.2635,84.3221,84.2049,84.2538,35330.0
2023-08-14 15:20:00,86.26,86.28,86.22,86.23,37142.0,84.2538,84.2733,84.2147,84.2245,37142.0
2023-08-14 15:25:00,86.23,86.23,86.17,86.2,30675.0,84.2245,84.2245,84.1659,84.1952,30675.0
2023-08-14 15:30:00,86.2,86.31,86.17,86.26,55675.0,84.1952,84.3026,84.1659,84.2538,55675.0
2023-08-14 15:35:00,86.26,86.27,86.18,86.21,77168.0,84.2538,84.2635,84.1756,84.2049,77168.0
2023-08-14 15:40:00,86.2,86.32,86.2,86.29,87852.0,84.1952,84.3124,84.1952,84.2831,87852.0
2023-08-14 15:45:00,86.3,86.3,86.19,86.21,88829.0,84.2928,84.2928,84.1854,84.2049,88829.0
2023-08-14 15:50:00,86.22,86.24,86.14,86.17,161337.0,84.2147,84.2342,84.1366,84.1659,161337.0
2023-08-14 15:55:00,86.19,86.23,86.11,86.21,577646.0,84.1854,84.2245,84.1073,84.2049,577646.0
2023-08-15 09:30:00,86.03,86.62,86.03,86.19,94585.0,84.0291,84.6054,84.0291,84.1854,94585.0
2023-08-15 09:35:00,86.23,86.32,86.01,86.04,27618.0,84.2245,84.3124,84.0096,84.0389,27618.0
2023-08-15 09:40:00,86.05,86.08,85.9,86.08,41844.0,84.0487,84.078,83.9022,84.078,41844.0
2023-08-15 09:45:00,86.07,86.11,85.95,85.98,68840.0,84.0682,84.1073,83.951,83.9803,68840.0
2023-08-15 09:50:00,85.98,86.12,85.98,86.08,77209.0,83.9803,84.117,83.9803,84.078,77209.0
2023-08-15 09:55:00,86.07,86.16,85.98,86.05,63238.0,84.0682,84.1561,83.9803,84.0487,63238.0
2023-08-15 10:00:00,86.03,86.17,85.95,86.08,43882.0,84.0291,84.1659,83.951,84.078,43882.0
2023-08-15 10:05:00,86.07,86.07,85.85,85.9,42968.0,84.0682,84.0682,83.8533,83.9022,42968.0
2023-08-15 10:10:00,85.91,85.94,85.58,85.59,47909.0,83.9119,83.9412,83.5896,83.5994,47909.0
2023-08-15 10:15:00,85.58,85.69,85.56,85.62,60549.0,83.5896,83.697,83.5701,83.6287,60549.0
2023-08-15 10:20:00,85.61,85.7,85.56,85.66,43294.0,83.6189,83.7068,83.5701,83.6677,43294.0
2023-08-15 10:25:00,85.66,85.77,85.57,85.65,156238.0,83.6677,83.7752,83.5798,83.658,156238.0
2023-08-15 10:30:00,85.65,85.66,85.52,85.55,73656.0,83.658,83.6677,83.531,83.5603,73656.0
2023-08-15 10:35:00,85.55,85.8,85.44,85.79,76304.0,83.5603,83.8045,83.4528,83.7947,76304.0
2023-08-15 10:40:00,85.78,85.99,85.75,85.9,40856.0,83.7849,83.9901,83.7556,83.9022,40856.0
2023-08-15 10:45:00,85.9,85.99,85.87,85.98,35816.0,83.9022,83.9901,83.8728,83.9803,35816.0
2023-08-15 10:50:00,85.99,86.01,85.83,85.88,44436.0,83.9901,84.0096,83.8338,83.8826,44436.0
2023-08-15 10:55:00,85.88,85.91,85.79,85.82,67276.0,83.8826,83.9119,83.7947,83.824,67276.0
2023-08-15 11:00:00,85.83,85.98,85.83,85.91,30542.0,83.8338,83.9803,83.8338,83.9119,30542.0
2023-08-15 11:05:00,85.92,86.04,85.91,85.95,23726.0,83.9217,84.0389,83.9119,83.951,23726.0
2023-08-15 11:10:00,85.95,86.01,85.89,86.01,42389.0,83.951,84.0096,83.8924,84.0096,42389.0
2023-08-15 11:15:00,86.01,86.07,85.96,86.02,46900.0,84.0096,84.0682,83.9608,84.0194,46900.0
2023-08-15 11:20:00,86.02,86.1,86.01,86.02,25914.0,84.0194,84.0975,84.0096,84.0194,25914.0
2023-08-15 11:25:00,86.03,86.11,86.0,86.09,33364.0,84.0291,84.1073,83.9998,84.0877,33364.0
2023-08-15 11:30:00,86.1,86.12,85.99,86.07,34758.0,84.0975,84.117,83.9901,84.0682,34758.0
2023-08-15 11:35:00,86.09,86.15,86.04,86.09,98354.0,84.0877,84.1463,84.0389,84.0877,98354.0
2023-08-15 11:40:00,86.1,86.1,85.99,86.04,31508.0,84.0975,84.0975,83.9901,84.0389,31508.0
2023-08-15 11:45:00,86.04,86.05,85.97,86.0,39213.0,84.0389,84.0487,83.9705,83.9998,39213.0
2023-08-15 11:50:00,86.01,86.03,85.92,85.92,34527.0,84.0096,84.0291,83.9217,83.9217,34527.0
2023-08-15 11:55:00,85.92,86.01,85.92,86.0,25225.0,83.9217,84.0096,83.9217,83.9998,25225.0
2023-08-15 12:00:00,86.0,86.05,85.95,85.99,41866.0,83.9998,84.0487,83.951,83.9901,41866.0
2023-08-15 12:05:00,85.98,86.01,85.92,85.96,20811.0,83.9803,84.0096,83.9217,83.9608,20811.0
2023-08-15 12:10:00,85.97,86.06,85.9,86.02,43700.0,83.9705,84.0584,83.9022,84.0194,43700.0
2023-08-15 12:15:00,86.01,86.09,85.95,86.08,30793.0,84.0096,84.0877,83.951,84.078,30793.0
2023-08-15 12:20:00,86.09,86.09,85.97,86.02,21912.0,84.0877,84.0877,83.9705,84.0194,21912.0
2023-08-15 12:25:00,86.01,86.08,85.97,86.06,20945.0,84.0096,84.078,83.9705,84.0584,20945.0
2023-08-15 12:30:00,86.06,86.11,85.97,85.99,19515.0,84.0584,84.1073,83.9705,83.9901,19515.0
2023-08-15 12:35:00,85.98,86.08,85.98,86.01,16881.0,83.9803,84.078,83.9803,84.0096,16881.0
2023-08-15 12:40:00,86.01,86.03,85.9,85.95,35430.0,84.0096,84.0291,83.9022,83.951,35430.0
2023-08-15 12:45:00,85.95,85.99,85.8,85.86,33357.0,83.951,83.9901,83.8045,83.8631,33357.0
2023-08-15 12:50:00,85.85,86.01,85.84,85.92,43028.0,83.8533,84.0096,83.8435,83.9217,43028.0
2023-08-15 12:55:00,85.92,85.92,85.84,85.87,48683.0,83.9217,83.9217,83.8435,83.8728,48683.0
2023-08-15 13:00:00,85.87,85.96,85.85,85.92,16413.0,83.8728,83.9608,83.8533,83.9217,16413.0
2023-08-15 13:05:00,85.92,85.94,85.86,85.9,20795.0,83.9217,83.9412,83.8631,83.9022,20795.0
2023-08-15 13:10:00,85.9,86.01,85.89,85.98,24965.0,83.9022,84.0096,83.8924,83.9803,24965.0
2023-08-15 13:15:00,85.98,86.01,85.87,85.92,27134.0,83.9803,84.0096,83.8728,83.9217,27134.0
2023-08-15 13:20:00,85.91,85.96,85.87,85.89,15931.0,83.9119,83.9608,83.8728,83.8924,15931.0
2023-08-15 13:25:00,85.88,85.95,85.87,85.95,20995.0,83.8826,83.951,83.8728,83.951,20995.0
2023-08-15 13:30:00,85.96,85.96,85.85,85.9,17664.0,83.9608,83.9608,83.8533,83.9022,17664.0
2023-08-15 13:35:00,85.91,85.92,85.84,85.87,23922.0,83.9119,83.9217,83.8435,83.8728,23922.0
2023-08-15 13:40:00,85.87,85.89,85.84,85.86,34739.0,83.8728,83.8924,83.8435,83.8631,34739.0
2023-08-15 13:45:00,85.85,85.9,85.83,85.89,22661.0,83.8533,83.9022,83.8338,83.8924,22661.0
2023-08-15 13:50:00,85.89,85.92,85.81,85.9,28005.0,83.8924,83.9217,83.8142,83.9022,28005.0
2023-08-15 13:55:00,85.9,85.99,85.88,85.97,14303.0,83.9022,83.9901,83.8826,83.9705,14303.0
2023-08-15 14:00:00,85.96,86.0,85.92,85.95,21458.0,83.9608,83.9998,83.9217,83.951,21458.0
2023-08-15 14:05:00,85.94,85.98,85.9,85.93,18152.0,83.9412,83.9803,83.9022,83.9315,18152.0
2023-08-15 14:10:00,85.93,85.95,85.62,85.66,85670.0,83.9315,83.951,83.6287,83.6677,85670.0
2023-08-15 14:15:00,85.66,85.72,85.63,85.69,35917.0,83.6677,83.7263,83.6384,83.697,35917.0
2023-08-15 14:20:00,85.7,85.71,85.63,85.63,43647.0,83.7068,83.7166,83.6384,83.6384,43647.0
2023-08-15 14:25:00,85.63,85.69,85.6,85.67,43354.0,83.6384,83.697,83.6091,83.6775,43354.0
2023-08-15 14:30:00,85.66,85.71,85.63,85.7,33770.0,83.6677,83.7166,83.6384,83.7068,33770.0
2023-08-15 14:35:00,85.7,85.74,85.68,85.73,32055.0,83.7068,83.7459,83.6873,83.7361,32055.0
2023-08-15 14:40:00,85.73,85.83,85.71,85.77,40472.0,83.7361,83.8338,83.7166,83.7752,40472.0
2023-08-15 14:45:00,85.78,85.81,85.7,85.78,38101.0,83.7849,83.8142,83.7068,83.7849,38101.0
2023-08-15 14:50:00,85.78,85.82,85.76,85.78,28421.0,83.7849,83.824,83.7654,83.7849,28421.0
2023-08-15 14:55:00,85.78,85.78,85.68,85.7,42995.0,83.7849,83.7849,83.6873,83.7068,42995.0
2023-08-15 15:00:00,85.7,85.76,85.65,85.67,49476.0,83.7068,83.7654,83.658,83.6775,49476.0
2023-08-15 15:05:00,85.67,85.73,85.64,85.7,41948.0,83.6775,83.7361,83.6482,83.7068,41948.0
2023-08-15 15:10:00,85.7,85.8,85.67,85.68,48712.0,83.7068,83.8045,83.6775,83.6873,48712.0
2023-08-15 15:15:00,85.68,85.71,85.6,85.67,72289.0,83.6873,83.7166,83.6091,83.6775,72289.0
2023-08-15 15:20:00,85.67,85.73,85.6,85.65,73315.0,83.6775,83.7361,83.6091,83.658,73315.0
2023-08-15 15:25:00,85.65,85.68,85.49,85.61,121436.0,83.658,83.6873,83.5017,83.6189,121436.0
2023-08-15 15:30:00,85.62,85.62,85.49,85.58,141370.0,83.6287,83.6287,83.5017,83.5896,141370.0
2023-08-15 15:35:00,85.58,85.7,85.53,85.58,102637.0,83.5896,83.7068,83.5408,83.5896,102637.0
2023-08-15 15:40:00,85.59,85.7,85.56,85.64,100274.0,83.5994,83.7068,83.5701,83.6482,100274.0
2023-08-15 15:45:00,85.64,85.72,85.57,85.63,139107.0,83.6482,83.7263,83.5798,83.6384,139107.0
2023-08-15 15:50:00,85.62,85.72,85.51,85.7,218042.0,83.6287,83.7263,83.5212,83.7068,218042.0
2023-08-15 15:55:00,85.7,85.88,85.7,85.75,355793.0,83.7068,83.8826,83.7068,83.7556,355793.0
2023-08-16 09:30:00,88.75,88.99,88.1,88.46,328651.0,86.6859,86.9203,86.051,86.4026,328651.0
2023-08-16 09:35:00,88.45,88.68,87.84,88.03,298801.0,86.3928,86.6175,85.797,85.9826,298801.0
2023-08-16 09:40:00,88.02,88.34,87.89,87.99,196310.0,85.9728,86.2854,85.8459,85.9435,196310.0
2023-08-16 09:45:00,88.02,88.86,87.99,88.57,311127.0,85.9728,86.7933,85.9435,86.5101,311127.0
2023-08-16 09:50:00,88.57,88.71,88.36,88.63,120036.0,86.5101,86.6468,86.3049,86.5687,120036.0
2023-08-16 09:55:00,88.62,88.63,88.19,88.28,138117.0,86.5589,86.5687,86.1389,86.2268,138117.0
2023-08-16 10:00:00,88.27,88.64,88.15,88.59,132044.0,86.217,86.5784,86.0998,86.5296,132044.0
2023-08-16 10:05:00,88.59,88.82,88.48,88.82,118834.0,86.5296,86.7542,86.4221,86.7542,118834.0
2023-08-16 10:10:00,88.82,88.93,88.51,88.55,161692.0,86.7542,86.8617,86.4514,86.4905,161692.0
2023-08-16 10:15:00,88.53,88.69,88.33,88.63,438225.0,86.471,86.6273,86.2756,86.5687,438225.0
2023-08-16 10:20:00,88.64,88.78,88.49,88.54,146393.0,86.5784,86.7152,86.4319,86.4808,146393.0
2023-08-16 10:25:00,88.54,88.64,88.5,88.55,172198.0,86.4808,86.5784,86.4417,86.4905,172198.0
2023-08-16 10:30:00,88.55,88.78,88.5,88.69,183435.0,86.4905,86.7152,86.4417,86.6273,183435.0
2023-08-16 10:35:00,88.68,88.8,88.66,88.75,177086.0,86.6175,86.7347,86.598,86.6859,177086.0
2023-08-16 10:40:00,88.75,89.19,88.66,89.16,247382.0,86.6859,87.1156,86.598,87.0863,247382.0
2023-08-16 10:45:00,89.14,89.14,88.87,88.99,91243.0,87.0668,87.0668,86.8031,86.9203,91243.0
2023-08-16 10:50:00,89.0,89.22,88.92,89.18,100171.0,86.9301,87.1449,86.8519,87.1059,100171.0
2023-08-16 10:55:00,89.19,89.37,89.12,89.19,102071.0,87.1156,87.2914,87.0473,87.1156,102071.0
2023-08-16 11:00:00,89.19,89.37,89.13,89.28,110866.0,87.1156,87.2914,87.057,87.2035,110866.0
2023-08-16 11:05:00,89.29,89.56,89.2,89.55,424820.0,87.2133,87.477,87.1254,87.4673,424820.0
2023-08-16 11:10:00,89.55,89.56,89.36,89.45,125772.0,87.4673,87.477,87.2817,87.3696,125772.0
2023-08-16 11:15:00,89.45,89.5,89.39,89.48,100738.0,87.3696,87.4184,87.311,87.3989,100738.0
2023-08-16 11:20:00,89.49,89.67,89.39,89.66,116197.0,87.4087,87.5845,87.311,87.5747,116197.0
2023-08-16 11:25:00,89.66,89.86,89.61,89.82,124510.0,87.5747,87.77,87.5259,87.731,124510.0
2023-08-16 11:30:00,89.83,89.92,89.56,89.9,223818.0,87.7407,87.8287,87.477,87.8091,223818.0
2023-08-16 11:35:00,89.91,89.92,89.82,89.88,58777.0,87.8189,87.8287,87.731,87.7896,58777.0
2023-08-16 11:40:00,89.88,89.96,89.61,89.7,86536.0,87.7896,87.8677,87.5259,87.6138,86536.0
2023-08-16 11:45:00,89.69,89.77,89.56,89.72,82049.0,87.604,87.6821,87.477,87.6333,82049.0
2023-08-16 11:50:00,89.72,90.19,89.65,90.15,214353.0,87.6333,88.0924,87.5649,88.0533,214353.0
2023-08-16 11:55:00,90.16,90.16,89.9,89.93,169147.0,88.0631,88.0631,87.8091,87.8384,169147.0
2023-08-16 12:00:00,89.93,89.99,89.67,89.75,76176.0,87.8384,87.897,87.5845,87.6626,76176.0
2023-08-16 12:05:00,89.75,89.95,89.71,89.94,131541.0,87.6626,87.858,87.6235,87.8482,131541.0
2023-08-16 12:10:00,89.95,90.06,89.89,89.99,179962.0,87.858,87.9654,87.7994,87.897,179962.0
2023-08-16 12:15:00,89.98,90.05,89.88,89.89,93726.0,87.8873,87.9556,87.7896,87.7994,93726.0
2023-08-16 12:20:00,89.88,90.04,89.81,89.94,61379.0,87.7896,87.9459,87.7212,87.8482,61379.0
2023-08-16 12:25:00,89.97,90.01,89.8,89.83,35873.0,87.8775,87.9166,87.7114,87.7407,35873.0
2023-08-16 12:30:00,89.82,90.0,89.76,89.89,70717.0,87.731,87.9068,87.6724,87.7994,70717.0
2023-08-16 12:35:00,89.89,90.01,89.88,89.95,32044.0,87.7994,87.9166,87.7896,87.858,32044.0
2023-08-16 12:40:00,89.95,89.97,89.86,89.91,34433.0,87.858,87.8775,87.77,87.8189,34433.0
2023-08-16 12:45:00,89.9,89.92,89.59,89.72,103413.0,87.8091,87.8287,87.5063,87.6333,103413.0
2023-08-16 12:50:00,89.71,89.79,89.6,89.76,49585.0,87.6235,87.7017,87.5161,87.6724,49585.0
2023-08-16 12:55:00,89.76,89.8,89.67,89.67,46942.0,87.6724,87.7114,87.5845,87.5845,46942.0
2023-08-16 13:00:00,89.67,89.72,89.6,89.65,36130.0,87.5845,87.6333,87.5161,87.5649,36130.0
2023-08-16 13:05:00,89.65,89.66,89.45,89.49,71878.0,87.5649,87.5747,87.3696,87.4087,71878.0
2023-08-16 13:10:00,89.52,89.59,89.43,89.5,46400.0,87.438,87.5063,87.3501,87.4184,46400.0
2023-08-16 13:15:00,89.49,89.55,89.36,89.39,29051.0,87.4087,87.4673,87.2817,87.311,29051.0
2023-08-16 13:20:00,89.39,89.43,89.24,89.25,56447.0,87.311,87.3501,87.1645,87.1742,56447.0
2023-08-16 13:25:00,89.25,89.26,89.1,89.16,144366.0,87.1742,87.184,87.0277,87.0863,144366.0
2023-08-16 13:30:00,89.16,89.19,89.1,89.13,95480.0,87.0863,87.1156,87.0277,87.057,95480.0
2023-08-16 13:35:00,89.15,89.3,89.1,89.21,506765.0,87.0766,87.2231,87.0277,87.1352,506765.0
2023-08-16 13:40:00,89.2,89.23,89.07,89.22,435035.0,87.1254,87.1547,86.9984,87.1449,435035.0
2023-08-16 13:45:00,89.22,89.28,89.16,89.2,118215.0,87.1449,87.2035,87.0863,87.1254,118215.0
2023-08-16 13:50:00,89.19,89.35,89.19,89.34,112796.0,87.1156,87.2719,87.1156,87.2621,112796.0
2023-08-16 13:55:00,89.35,89.4,89.28,89.39,72880.0,87.2719,87.3207,87.2035,87.311,72880.0
2023-08-16 14:00:00,89.37,89.6,89.3,89.58,82650.0,87.2914,87.5161,87.2231,87.4966,82650.0
2023-08-16 14:05:00,89.56,89.61,89.44,89.5,80166.0,87.477,87.5259,87.3598,87.4184,80166.0
2023-08-16 14:10:00,89.5,89.5,89.36,89.39,44787.0,87.4184,87.4184,87.2817,87.311,44787.0
2023-08-16 14:15:00,89.38,89.51,89.34,89.5,49134.0,87.3012,87.4282,87.2621,87.4184,49134.0
2023-08-16 14:20:00,89.5,89.62,89.49,89.58,58949.0,87.4184,87.5356,87.4087,87.4966,58949.0
2023-08-16 14:25:00,89.58,89.6,89.45,89.6,32100.0,87.4966,87.5161,87.3696,87.5161,32100.0
2023-08-16 14:30:00,89.6,89.63,89.46,89.49,46235.0,87.5161,87.5454,87.3794,87.4087,46235.0
2023-08-16 14:35:00,89.5,89.59,89.43,89.55,402868.0,87.4184,87.5063,87.3501,87.4673,402868.0
2023-08-16 14:40:00,89.55,89.57,89.34,89.47,51797.0,87.4673,87.4868,87.2621,87.3891,51797.0
2023-08-16 14:45:00,89.48,89.52,89.37,89.45,52490.0,87.3989,87.438,87.2914,87.3696,52490.0
2023-08-16 14:50:00,89.44,89.51,89.38,89.44,31417.0,87.3598,87.4282,87.3012,87.3598,31417.0
2023-08-16 14:55:00,89.45,89.54,89.36,89.52,23996.0,87.3696,87.4575,87.2817,87.438,23996.0
2023-08-16 15:00:00,89.52,89.57,89.33,89.4,47595.0,87.438,87.4868,87.2524,87.3207,47595.0
2023-08-16 15:05:00,89.4,89.52,89.38,89.42,37753.0,87.3207,87.438,87.3012,87.3403,37753.0
2023-08-16 15:10:00,89.43,89.48,89.23,89.25,104718.0,87.3501,87.3989,87.1547,87.1742,104718.0
2023-08-16 15:15:00,89.25,89.28,89.18,89.2,58992.0,87.1742,87.2035,87.1059,87.1254,58992.0
2023-08-16 15:20:00,89.22,89.27,89.05,89.1,97507.0,87.1449,87.1938,86.9789,87.0277,97507.0
2023-08-16 15:25:00,89.09,89.21,89.05,89.19,87316.0,87.018,87.1352,86.9789,87.1156,87316.0
2023-08-16 15:30:00,89.19,89.26,89.08,89.17,100609.0,87.1156,87.184,87.0082,87.0961,100609.0
2023-08-16 15:35:00,89.17,89.29,89.15,89.23,107101.0,87.0961,87.2133,87.0766,87.1547,107101.0
2023-08-16 15:40:00,89.23,89.32,89.19,89.27,117929.0,87.1547,87.2426,87.1156,87.1938,117929.0
2023-08-16 15:45:00,89.27,89.41,89.2,89.41,154378.0,87.1938,87.3305,87.1254,87.3305,154378.0
2023-08-16 15:50:00,89.4,89.43,89.13,89.2,283860.0,87.3207,87.3501,87.057,87.1254,283860.0
2023-08-16 15:55:00,89.2,89.34,89.09,89.33,708958.0,87.1254,87.2621,87.018,87.2524,708958.0
2023-08-17 09:30:00,89.06,89.43,88.82,89.03,452572.0,86.9887,87.3501,86.7542,86.9594,452572.0
2023-08-17 09:35:00,89.04,89.17,88.76,89.12,175042.0,86.9691,87.0961,86.6956,87.0473,175042.0
2023-08-17 09:40:00,89.11,89.48,89.02,89.32,87102.0,87.0375,87.3989,86.9496,87.2426,87102.0
2023-08-17 09:45:00,89.32,89.43,89.24,89.42,107315.0,87.2426,87.3501,87.1645,87.3403,107315.0
2023-08-17 09:50:00,89.43,89.84,89.37,89.58,191933.0,87.3501,87.7505,87.2914,87.4966,191933.0
2023-08-17 09:55:00,89.57,89.79,89.44,89.78,56770.0,87.4868,87.7017,87.3598,87.6919,56770.0
2023-08-17 10:00:00,89.74,89.77,89.22,89.25,80330.0,87.6528,87.6821,87.1449,87.1742,80330.0
2023-08-17 10:05:00,89.25,89.36,89.14,89.25,57115.0,87.1742,87.2817,87.0668,87.1742,57115.0
2023-08-17 10:10:00,89.31,89.57,89.26,89.57,40270.0,87.2328,87.4868,87.184,87.4868,40270.0
2023-08-17 10:15:00,89.54,89.57,89.39,89.45,38555.0,87.4575,87.4868,87.311,87.3696,38555.0
2023-08-17 10:20:00,89.45,89.52,89.22,89.22,38963.0,87.3696,87.438,87.1449,87.1449,38963.0
2023-08-17 10:25:00,89.22,89.35,89.2,89.26,54983.0,87.1449,87.2719,87.1254,87.184,54983.0
2023-08-17 10:30:00,89.26,89.26,89.03,89.09,52053.0,87.184,87.184,86.9594,87.018,52053.0
2023-08-17 10:35:00,89.1,89.2,89.06,89.09,67769.0,87.0277,87.1254,86.9887,87.018,67769.0
2023-08-17 10:40:00,89.11,89.2,89.05,89.07,64978.0,87.0375,87.1254,86.9789,86.9984,64978.0
2023-08-17 10:45:00,89.07,89.25,89.01,89.18,34898.0,86.9984,87.1742,86.9398,87.1059,34898.0
2023-08-17 10:50:00,89.19,89.28,89.17,89.27,49849.0,87.1156,87.2035,87.0961,87.1938,49849.0
2023-08-17 10:55:00,89.27,89.27,89.03,89.03,70285.0,87.1938,87.1938,86.9594,86.9594,70285.0
2023-08-17 11:00:00,89.04,89.14,88.97,89.06,95398.0,86.9691,87.0668,86.9007,86.9887,95398.0
2023-08-17 11:05:00,89.06,89.12,88.96,89.0,60226.0,86.9887,87.0473,86.891,86.9301,60226.0
2023-08-17 11:10:00,89.0,89.03,88.91,88.96,46949.0,86.9301,86.9594,86.8421,86.891,46949.0
2023-08-17 11:15:00,88.97,88.97,88.78,88.82,45600.0,86.9007,86.9007,86.7152,86.7542,45600.0
2023-08-17 11:20:00,88.83,88.91,88.76,88.89,38873.0,86.764,86.8421,86.6956,86.8226,38873.0
2023-08-17 11:25:00,88.89,88.96,88.81,88.93,36264.0,86.8226,86.891,86.7445,86.8617,36264.0
2023-08-17 11:30:00,88.93,88.99,88.87,88.91,33806.0,86.8617,86.9203,86.8031,86.8421,33806.0
2023-08-17 11:35:00,88.9,88.9,88.75,88.83,37035.0,86.8324,86.8324,86.6859,86.764,37035.0
2023-08-17 11:40:00,88.82,88.89,88.8,88.87,29061.0,86.7542,86.8226,86.7347,86.8031,29061.0
2023-08-17 11:45:00,88.85,88.9,88.73,88.79,40209.0,86.7835,86.8324,86.6663,86.7249,40209.0
2023-08-17 11:50:00,88.79,88.88,88.74,88.79,46124.0,86.7249,86.8128,86.6761,86.7249,46124.0
2023-08-17 11:55:00,88.78,88.9,88.77,88.87,55923.0,86.7152,86.8324,86.7054,86.8031,55923.0
2023-08-17 12:00:00,88.87,88.88,88.78,88.82,19576.0,86.8031,86.8128,86.7152,86.7542,19576.0
2023-08-17 12:05:00,88.81,88.86,88.74,88.85,32926.0,86.7445,86.7933,86.6761,86.7835,32926.0
2023-08-17 12:10:00,88.85,88.89,88.82,88.85,24546.0,86.7835,86.8226,86.7542,86.7835,24546.0
2023-08-17 12:15:00,88.86,88.86,88.79,88.84,42735.0,86.7933,86.7933,86.7249,86.7738,42735.0
2023-08-17 12:20:00,88.85,89.0,88.84,88.99,38891.0,86.7835,86.9301,86.7738,86.9203,38891.0
2023-08-17 12:25:00,89.0,89.08,88.99,89.06,72471.0,86.9301,87.0082,86.9203,86.9887,72471.0
2023-08-17 12:30:00,89.07,89.09,88.94,88.97,51590.0,86.9984,87.018,86.8714,86.9007,51590.0
2023-08-17 12:35:00,88.98,89.0,88.91,89.0,65663.0,86.9105,86.9301,86.8421,86.9301,65663.0
2023-08-17 12:40:00,89.0,89.12,88.99,89.1,36211.0,86.9301,87.0473,86.9203,87.0277,36211.0
2023-08-17 12:45:00,89.1,89.1,89.02,89.06,25686.0,87.0277,87.0277,86.9496,86.9887,25686.0
2023-08-17 12:50:00,89.07,89.16,89.04,89.16,32481.0,86.9984,87.0863,86.9691,87.0863,32481.0
2023-08-17 12:55:00,89.17,89.18,89.09,89.1,31765.0,87.0961,87.1059,87.018,87.0277,31765.0
2023-08-17 13:00:00,89.09,89.1,89.05,89.06,64388.0,87.018,87.0277,86.9789,86.9887,64388.0
2023-08-17 13:05:00,89.06,89.1,89.03,89.04,23334.0,86.9887,87.0277,86.9594,86.9691,23334.0
2023-08-17 13:10:00,89.04,89.1,89.03,89.05,30628.0,86.9691,87.0277,86.9594,86.9789,30628.0
2023-08-17 13:15:00,89.07,89.1,89.06,89.08,23413.0,86.9984,87.0277,86.9887,87.0082,23413.0
2023-08-17 13:20:00,89.08,89.1,89.0,89.0,49541.0,87.0082,87.0277,86.9301,86.9301,49541.0
2023-08-17 13:25:00,89.0,89.03,88.96,89.0,59802.0,86.9301,86.9594,86.891,86.9301,59802.0
2023-08-17 13:30:00,89.0,89.06,88.98,89.06,67940.0,86.9301,86.9887,86.9105,86.9887,67940.0
2023-08-17 13:35:00,89.06,89.1,89.04,89.09,32667.0,86.9887,87.0277,86.9691,87.018,32667.0
2023-08-17 13:40:00,89.09,89.16,89.04,89.14,31723.0,87.018,87.0863,86.9691,87.0668,31723.0
2023-08-17 13:45:00,89.14,89.16,89.05,89.06,20845.0,87.0668,87.0863,86.9789,86.9887,20845.0
2023-08-17 13:50:00,89.07,89.17,89.06,89.11,30776.0,86.9984,87.0961,86.9887,87.0375,30776.0
2023-08-17 13:55:00,89.12,89.12,89.04,89.06,34906.0,87.0473,87.0473,86.9691,86.9887,34906.0
2023-08-17 14:00:00,89.06,89.07,88.93,88.93,82239.0,86.9887,86.9984,86.8617,86.8617,82239.0
2023-08-17 14:05:00,88.95,89.05,88.93,88.97,64185.0,86.8812,86.9789,86.8617,86.9007,64185.0
2023-08-17 14:10:00,88.97,88.97,88.79,88.82,64693.0,86.9007,86.9007,86.7249,86.7542,64693.0
2023-08-17 14:15:00,88.78,88.85,88.72,88.74,60348.0,86.7152,86.7835,86.6566,86.6761,60348.0
2023-08-17 14:20:00,88.71,88.76,88.65,88.67,55784.0,86.6468,86.6956,86.5882,86.6077,55784.0
2023-08-17 14:25:00,88.67,88.74,88.63,88.74,39356.0,86.6077,86.6761,86.5687,86.6761,39356.0
2023-08-17 14:30:00,88.74,88.74,88.67,88.69,32914.0,86.6761,86.6761,86.6077,86.6273,32914.0
2023-08-17 14:35:00,88.69,88.73,88.66,88.68,16863.0,86.6273,86.6663,86.598,86.6175,16863.0
2023-08-17 14:40:00,88.67,88.7,88.59,88.61,56727.0,86.6077,86.637,86.5296,86.5491,56727.0
2023-08-17 14:45:00,88.6,88.65,88.55,88.62,54993.0,86.5394,86.5882,86.4905,86.5589,54993.0
2023-08-17 14:50:00,88.62,88.68,88.55,88.57,70085.0,86.5589,86.6175,86.4905,86.5101,70085.0
2023-08-17 14:55:00,88.59,88.6,88.5,88.54,47197.0,86.5296,86.5394,86.4417,86.4808,47197.0
2023-08-17 15:00:00,88.54,88.58,88.43,88.45,51578.0,86.4808,86.5198,86.3733,86.3928,51578.0
2023-08-17 15:05:00,88.47,88.52,88.41,88.43,44058.0,86.4124,86.4612,86.3538,86.3733,44058.0
2023-08-17 15:10:00,88.44,88.45,88.24,88.34,54441.0,86.3831,86.3928,86.1877,86.2854,54441.0
2023-08-17 15:15:00,88.34,88.41,88.25,88.41,51937.0,86.2854,86.3538,86.1975,86.3538,51937.0
2023-08-17 15:20:00,88.42,88.44,88.31,88.37,46182.0,86.3635,86.3831,86.2561,86.3147,46182.0
2023-08-17 15:25:00,88.38,88.46,88.35,88.36,84848.0,86.3245,86.4026,86.2952,86.3049,84848.0
2023-08-17 15:30:00,88.37,88.37,88.24,88.25,152954.0,86.3147,86.3147,86.1877,86.1975,152954.0
2023-08-17 15:35:00,88.25,88.33,88.2,88.29,406867.0,86.1975,86.2756,86.1487,86.2366,406867.0
2023-08-17 15:40:00,88.29,88.3,87.98,88.02,116124.0,86.2366,86.2463,85.9338,85.9728,116124.0
2023-08-17 15:45:00,88.02,88.31,88.0,88.23,128688.0,85.9728,86.2561,85.9533,86.178,128688.0
2023-08-17 15:50:00,88.23,88.4,88.22,88.4,166504.0,86.178,86.344,86.1682,86.344,166504.0
2023-08-17 15:55:00,88.4,88.42,88.26,88.28,484212.0,86.344,86.3635,86.2073,86.2268,484212.0
2023-08-18 09:30:00,88.5,89.54,88.32,89.29,371573.0,86.4417,87.4575,86.2659,87.2133,371573.0
2023-08-18 09:35:00,89.28,89.32,88.79,88.98,78101.0,87.2035,87.2426,86.7249,86.9105,78101.0
2023-08-18 09:40:00,88.99,89.43,88.97,89.43,67686.0,86.9203,87.3501,86.9007,87.3501,67686.0
2023-08-18 09:45:00,89.43,89.53,89.07,89.09,47558.0,87.3501,87.4477,86.9984,87.018,47558.0
2023-08-18 09:50:00,89.09,89.5,89.09,89.47,60961.0,87.018,87.4184,87.018,87.3891,60961.0
2023-08-18 09:55:00,89.48,89.49,89.08,89.08,39964.0,87.3989,87.4087,87.0082,87.0082,39964.0
2023-08-18 10:00:00,89.11,89.22,89.03,89.08,54175.0,87.0375,87.1449,86.9594,87.0082,54175.0
2023-08-18 10:05:00,89.09,89.16,88.97,89.13,50142.0,87.018,87.0863,86.9007,87.057,50142.0
2023-08-18 10:10:00,89.12,89.26,89.04,89.2,33198.0,87.0473,87.184,86.9691,87.1254,33198.0
2023-08-18 10:15:00,89.19,89.22,89.01,89.2,48543.0,87.1156,87.1449,86.9398,87.1254,48543.0
2023-08-18 10:20:00,89.19,89.25,89.07,89.18,27419.0,87.1156,87.1742,86.9984,87.1059,27419.0
2023-08-18 10:25:00,89.18,89.25,89.08,89.24,75914.0,87.1059,87.1742,87.0082,87.1645,75914.0
2023-08-18 10:30:00,89.22,89.27,89.15,89.16,25839.0,87.1449,87.1938,87.0766,87.0863,25839.0
2023-08-18 10:35:00,89.16,89.22,89.06,89.13,67982.0,87.0863,87.1449,86.9887,87.057,67982.0
2023-08-18 10:40:00,89.12,89.38,89.09,89.3,21371.0,87.0473,87.3012,87.018,87.2231,21371.0
2023-08-18 10:45:00,89.3,89.39,89.26,89.29,30882.0,87.2231,87.311,87.184,87.2133,30882.0
2023-08-18 10:50:00,89.29,89.31,89.15,89.24,32302.0,87.2133,87.2328,87.0766,87.1645,32302.0
2023-08-18 10:55:00,89.25,89.4,89.2,89.39,36370.0,87.1742,87.3207,87.1254,87.311,36370.0
2023-08-18 11:00:00,89.39,89.49,89.32,89.34,55412.0,87.311,87.4087,87.2426,87.2621,55412.0
2023-08-18 11:05:00,89.33,89.37,89.26,89.35,39072.0,87.2524,87.2914,87.184,87.2719,39072.0
2023-08-18 11:10:00,89.36,89.63,89.36,89.59,45961.0,87.2817,87.5454,87.2817,87.5063,45961.0
2023-08-18 11:15:00,89.58,89.63,89.46,89.48,19976.0,87.4966,87.5454,87.3794,87.3989,19976.0
2023-08-18 11:20:00,89.47,89.53,89.37,89.37,19981.0,87.3891,87.4477,87.2914,87.2914,19981.0
2023-08-18 11:25:00,89.37,89.43,89.25,89.27,20460.0,87.2914,87.3501,87.1742,87.1938,20460.0
2023-08-18 11:30:00,89.24,89.24,89.13,89.24,23960.0,87.1645,87.1645,87.057,87.1645,23960.0
2023-08-18 11:35:00,89.22,89.32,89.17,89.24,27817.0,87.1449,87.2426,87.0961,87.1645,27817.0
2023-08-18 11:40:00,89.24,89.25,89.13,89.17,18420.0,87.1645,87.1742,87.057,87.0961,18420.0
2023-08-18 11:45:00,89.14,89.21,89.1,89.21,15235.0,87.0668,87.1352,87.0277,87.1352,15235.0
2023-08-18 11:50:00,89.22,89.36,89.19,89.34,21911.0,87.1449,87.2817,87.1156,87.2621,21911.0
2023-08-18 11:55:00,89.34,89.43,89.32,89.43,21422.0,87.2621,87.3501,87.2426,87.3501,21422.0
2023-08-18 12:00:00,89.43,89.49,89.37,89.48,34023.0,87.3501,87.4087,87.2914,87.3989,34023.0
2023-08-18 12:05:00,89.49,89.57,89.43,89.48,75156.0,87.4087,87.4868,87.3501,87.3989,75156.0
2023-08-18 12:10:00,89.49,89.53,89.43,89.49,39390.0,87.4087,87.4477,87.3501,87.4087,39390.0
2023-08-18 12:15:00,89.5,89.6,89.46,89.5,21054.0,87.4184,87.5161,87.3794,87.4184,21054.0
2023-08-18 12:20:00,89.5,89.6,89.49,89.49,14021.0,87.4184,87.5161,87.4087,87.4087,14021.0
2023-08-18 12:25:00,89.49,89.54,89.39,89.44,29217.0,87.4087,87.4575,87.311,87.3598,29217.0
2023-08-18 12:30:00,89.43,89.49,89.4,89.45,10935.0,87.3501,87.4087,87.3207,87.3696,10935.0
2023-08-18 12:35:00,89.44,89.46,89.36,89.45,14751.0,87.3598,87.3794,87.2817,87.3696,14751.0
2023-08-18 12:40:00,89.43,89.54,89.42,89.49,25440.0,87.3501,87.4575,87.3403,87.4087,25440.0
2023-08-18 12:45:00,89.49,89.56,89.45,89.55,17117.0,87.4087,87.477,87.3696,87.4673,17117.0
2023-08-18 12:50:00,89.54,89.55,89.47,89.52,17061.0,87.4575,87.4673,87.3891,87.438,17061.0
2023-08-18 12:55:00,89.52,89.56,89.42,89.42,22569.0,87.438,87.477,87.3403,87.3403,22569.0
2023-08-18 13:00:00,89.43,89.48,89.3,89.39,17200.0,87.3501,87.3989,87.2231,87.311,17200.0
2023-08-18 13:05:00,89.36,89.42,89.29,89.3,16362.0,87.2817,87.3403,87.2133,87.2231,16362.0
2023-08-18 13:10:00,89.29,89.32,89.2,89.21,36202.0,87.2133,87.2426,87.1254,87.1352,36202.0
2023-08-18 13:15:00,89.2,89.25,89.14,89.25,18490.0,87.1254,87.1742,87.0668,87.1742,18490.0
2023-08-18 13:20:00,89.26,89.31,89.14,89.16,19922.0,87.184,87.2328,87.0668,87.0863,19922.0
2023-08-18 13:25:00,89.15,89.22,89.09,89.19,16972.0,87.0766,87.1449,87.018,87.1156,16972.0
2023-08-18 13:30:00,89.19,89.28,89.17,89.28,16679.0,87.1156,87.2035,87.0961,87.2035,16679.0
2023-08-18 13:35:00,89.3,89.3,89.17,89.18,10251.0,87.2231,87.2231,87.0961,87.1059,10251.0
2023-08-18 13:40:00,89.16,89.2,89.1,89.13,15476.0,87.0863,87.1254,87.0277,87.057,15476.0
2023-08-18 13:45:00,89.15,89.28,89.14,89.25,17383.0,87.0766,87.2035,87.0668,87.1742,17383.0
2023-08-18 13:50:00,89.24,89.26,89.19,89.21,21701.0,87.1645,87.184,87.1156,87.1352,21701.0
2023-08-18 13:55:00,89.2,89.25,89.14,89.25,15286.0,87.1254,87.1742,87.0668,87.1742,15286.0
2023-08-18 14:00:00,89.24,89.25,89.07,89.11,22623.0,87.1645,87.1742,86.9984,87.0375,22623.0
2023-08-18 14:05:00,89.11,89.14,89.08,89.1,15675.0,87.0375,87.0668,87.0082,87.0277,15675.0
2023-08-18 14:10:00,89.08,89.24,89.03,89.24,13936.0,87.0082,87.1645,86.9594,87.1645,13936.0
2023-08-18 14:15:00,89.23,89.3,89.2,89.27,15321.0,87.1547,87.2231,87.1254,87.1938,15321.0
2023-08-18 14:20:00,89.28,89.3,89.21,89.26,14723.0,87.2035,87.2231,87.1352,87.184,14723.0
2023-08-18 14:25:00,89.25,89.25,89.19,89.21,21605.0,87.1742,87.1742,87.1156,87.1352,21605.0
2023-08-18 14:30:00,89.22,89.3,89.21,89.27,16435.0,87.1449,87.2231,87.1352,87.1938,16435.0
2023-08-18 14:35:00,89.27,89.29,89.22,89.24,19630.0,87.1938,87.2133,87.1449,87.1645,19630.0
2023-08-18 14:40:00,89.25,89.3,89.07,89.11,53050.0,87.1742,87.2231,86.9984,87.0375,53050.0
2023-08-18 14:45:00,89.09,89.22,89.07,89.18,16888.0,87.018,87.1449,86.9984,87.1059,16888.0
2023-08-18 14:50:00,89.19,89.19,89.08,89.09,14786.0,87.1156,87.1156,87.0082,87.018,14786.0
2023-08-18 14:55:00,89.09,89.13,89.04,89.06,20460.0,87.018,87.057,86.9691,86.9887,20460.0
2023-08-18 15:00:00,89.06,89.08,89.0,89.05,32729.0,86.9887,87.0082,86.9301,86.9789,32729.0
2023-08-18 15:05:00,89.06,89.14,89.04,89.05,35994.0,86.9887,87.0668,86.9691,86.9789,35994.0
2023-08-18 15:10:00,89.05,89.2,89.05,89.17,33854.0,86.9789,87.1254,86.9789,87.0961,33854.0
2023-08-18 15:15:00,89.17,89.35,89.15,89.29,58004.0,87.0961,87.2719,87.0766,87.2133,58004.0
2023-08-18 15:20:00,89.29,89.37,89.27,89.31,40387.0,87.2133,87.2914,87.1938,87.2328,40387.0
2023-08-18 15:25:00,89.31,89.39,89.27,89.34,47322.0,87.2328,87.311,87.1938,87.2621,47322.0
2023-08-18 15:30:00,89.34,89.36,89.26,89.31,52165.0,87.2621,87.2817,87.184,87.2328,52165.0
2023-08-18 15:35:00,89.31,89.36,89.28,89.29,59470.0,87.2328,87.2817,87.2035,87.2133,59470.0
2023-08-18 15:40:00,89.3,89.44,89.29,89.41,65441.0,87.2231,87.3598,87.2133,87.3305,65441.0
2023-08-18 15:45:00,89.41,89.51,89.4,89.43,77660.0,87.3305,87.4282,87.3207,87.3501,77660.0
2023-08-18 15:50:00,89.42,89.54,89.4,89.41,124948.0,87.3403,87.4575,87.3207,87.3305,124948.0
2023-08-18 15:55:00,89.4,89.54,89.37,89.52,521941.0,87.3207,87.4575,87.2914,87.438,521941.0
2023-08-21 09:30:00,89.49,89.66,89.09,89.15,183863.0,87.4087,87.5747,87.018,87.0766,183863.0
2023-08-21 09:35:00,89.18,89.51,89.18,89.48,40818.0,87.1059,87.4282,87.1059,87.3989,40818.0
2023-08-21 09:40:00,89.48,89.5,89.27,89.36,30688.0,87.3989,87.4184,87.1938,87.2817,30688.0
2023-08-21 09:45:00,89.35,89.35,89.11,89.27,32785.0,87.2719,87.2719,87.0375,87.1938,32785.0
2023-08-21 09:50:00,89.28,89.35,89.2,89.34,23859.0,87.2035,87.2719,87.1254,87.2621,23859.0
2023-08-21 09:55:00,89.31,89.51,89.23,89.49,68983.0,87.2328,87.4282,87.1547,87.4087,68983.0
2023-08-21 10:00:00,89.49,89.54,89.36,89.51,57425.0,87.4087,87.4575,87.2817,87.4282,57425.0
2023-08-21 10:05:00,89.5,89.59,89.43,89.43,27991.0,87.4184,87.5063,87.3501,87.3501,27991.0
2023-08-21 10:10:00,89.4,89.47,89.29,89.33,26065.0,87.3207,87.3891,87.2133,87.2524,26065.0
2023-08-21 10:15:00,89.31,89.35,89.15,89.18,39409.0,87.2328,87.2719,87.0766,87.1059,39409.0
2023-08-21 10:20:00,89.17,89.21,88.94,88.97,46562.0,87.0961,87.1352,86.8714,86.9007,46562.0
2023-08-21 10:25:00,88.96,89.05,88.87,89.04,28164.0,86.891,86.9789,86.8031,86.9691,28164.0
2023-08-21 10:30:00,89.02,89.14,88.99,89.03,32959.0,86.9496,87.0668,86.9203,86.9594,32959.0
2023-08-21 10:35:00,89.03,89.1,88.97,89.03,55193.0,86.9594,87.0277,86.9007,86.9594,55193.0
2023-08-21 10:40:00,89.03,89.22,89.02,89.14,35061.0,86.9594,87.1449,86.9496,87.0668,35061.0
2023-08-21 10:45:00,89.15,89.2,89.1,89.1,21875.0,87.0766,87.1254,87.0277,87.0277,21875.0
2023-08-21 10:50:00,89.11,89.22,89.04,89.17,22689.0,87.0375,87.1449,86.9691,87.0961,22689.0
2023-08-21 10:55:00,89.19,89.21,89.13,89.15,33304.0,87.1156,87.1352,87.057,87.0766,33304.0
2023-08-21 11:00:00,89.14,89.18,89.07,89.11,49863.0,87.0668,87.1059,86.9984,87.0375,49863.0
2023-08-21 11:05:00,89.1,89.12,89.01,89.04,51421.0,87.0277,87.0473,86.9398,86.9691,51421.0
2023-08-21 11:10:00,89.04,89.09,88.94,88.98,70011.0,86.9691,87.018,86.8714,86.9105,70011.0
2023-08-21 11:15:00,88.98,89.03,88.9,88.97,44444.0,86.9105,86.9594,86.8324,86.9007,44444.0
2023-08-21 11:20:00,88.98,89.0,88.9,88.98,43410.0,86.9105,86.9301,86.8324,86.9105,43410.0
2023-08-21 11:25:00,88.97,88.99,88.81,88.83,20652.0,86.9007,86.9203,86.7445,86.764,20652.0
2023-08-21 11:30:00,88.84,88.9,88.81,88.85,23845.0,86.7738,86.8324,86.7445,86.7835,23845.0
2023-08-21 11:35:00,88.84,88.95,88.8,88.8,60002.0,86.7738,86.8812,86.7347,86.7347,60002.0
2023-08-21 11:40:00,88.81,88.85,88.65,88.68,85549.0,86.7445,86.7835,86.5882,86.6175,85549.0
2023-08-21 11:45:00,88.65,88.74,88.65,88.7,15226.0,86.5882,86.6761,86.5882,86.637,15226.0
2023-08-21 11:50:00,88.7,88.79,88.65,88.65,42453.0,86.637,86.7249,86.5882,86.5882,42453.0
2023-08-21 11:55:00,88.66,88.75,88.64,88.71,44910.0,86.598,86.6859,86.5784,86.6468,44910.0
2023-08-21 12:00:00,88.73,88.73,88.65,88.69,11222.0,86.6663,86.6663,86.5882,86.6273,11222.0
2023-08-21 12:05:00,88.68,88.68,88.59,88.62,16813.0,86.6175,86.6175,86.5296,86.5589,16813.0
2023-08-21 12:10:00,88.62,88.7,88.56,88.66,52412.0,86.5589,86.637,86.5003,86.598,52412.0
2023-08-21 12:15:00,88.66,88.75,88.64,88.69,31684.0,86.598,86.6859,86.5784,86.6273,31684.0
2023-08-21 12:20:00,88.69,88.79,88.68,88.78,14115.0,86.6273,86.7249,86.6175,86.7152,14115.0
2023-08-21 12:25:00,88.78,88.94,88.77,88.93,31248.0,86.7152,86.8714,86.7054,86.8617,31248.0
2023-08-21 12:30:00,88.93,89.02,88.9,89.0,18599.0,86.8617,86.9496,86.8324,86.9301,18599.0
2023-08-21 12:35:00,89.0,89.06,88.95,88.97,72777.0,86.9301,86.9887,86.8812,86.9007,72777.0
2023-08-21 12:40:00,88.96,89.05,88.96,88.98,24611.0,86.891,86.9789,86.891,86.9105,24611.0
2023-08-21 12:45:00,88.98,89.09,88.98,89.02,20512.0,86.9105,87.018,86.9105,86.9496,20512.0
2023-08-21 12:50:00,89.01,89.05,88.96,89.0,17035.0,86.9398,86.9789,86.891,86.9301,17035.0
2023-08-21 12:55:00,89.0,89.05,88.97,89.01,11377.0,86.9301,86.9789,86.9007,86.9398,11377.0
2023-08-21 13:00:00,89.01,89.01,88.91,88.91,12942.0,86.9398,86.9398,86.8421,86.8421,12942.0
2023-08-21 13:05:00,88.9,89.06,88.9,88.99,14538.0,86.8324,86.9887,86.8324,86.9203,14538.0
2023-08-21 13:10:00,88.99,88.99,88.9,88.92,12071.0,86.9203,86.9203,86.8324,86.8519,12071.0
2023-08-21 13:15:00,88.92,88.99,88.92,88.97,14869.0,86.8519,86.9203,86.8519,86.9007,14869.0
2023-08-21 13:20:00,88.97,89.03,88.95,89.02,18443.0,86.9007,86.9594,86.8812,86.9496,18443.0
2023-08-21 13:25:00,89.02,89.1,89.01,89.09,16955.0,86.9496,87.0277,86.9398,87.018,16955.0
2023-08-21 13:30:00,89.1,89.15,89.05,89.13,22984.0,87.0277,87.0766,86.9789,87.057,22984.0
2023-08-21 13:35:00,89.12,89.24,89.12,89.18,47391.0,87.0473,87.1645,87.0473,87.1059,47391.0
2023-08-21 13:40:00,89.2,89.24,89.19,89.22,14331.0,87.1254,87.1645,87.1156,87.1449,14331.0
2023-08-21 13:45:00,89.22,89.23,89.15,89.17,21425.0,87.1449,87.1547,87.0766,87.0961,21425.0
2023-08-21 13:50:00,89.16,89.22,89.15,89.22,23223.0,87.0863,87.1449,87.0766,87.1449,23223.0
2023-08-21 13:55:00,89.22,89.32,89.2,89.21,40319.0,87.1449,87.2426,87.1254,87.1352,40319.0
2023-08-21 14:00:00,89.22,89.33,89.19,89.23,21340.0,87.1449,87.2524,87.1156,87.1547,21340.0
2023-08-21 14:05:00,89.22,89.31,89.21,89.28,30159.0,87.1449,87.2328,87.1352,87.2035,30159.0
2023-08-21 14:10:00,89.28,89.35,89.28,89.34,18976.0,87.2035,87.2719,87.2035,87.2621,18976.0
2023-08-21 14:15:00,89.34,89.39,89.31,89.38,21769.0,87.2621,87.311,87.2328,87.3012,21769.0
2023-08-21 14:20:00,89.38,89.42,89.35,89.39,19120.0,87.3012,87.3403,87.2719,87.311,19120.0
2023-08-21 14:25:00,89.4,89.43,89.35,89.41,27288.0,87.3207,87.3501,87.2719,87.3305,27288.0
2023-08-21 14:30:00,89.42,89.5,89.38,89.41,82965.0,87.3403,87.4184,87.3012,87.3305,82965.0
2023-08-21 14:35:00,89.41,89.48,89.39,89.48,37048.0,87.3305,87.3989,87.311,87.3989,37048.0
2023-08-21 14:40:00,89.49,89.5,89.42,89.49,40225.0,87.4087,87.4184,87.3403,87.4087,40225.0
2023-08-21 14:45:00,89.49,89.53,89.47,89.53,26372.0,87.4087,87.4477,87.3891,87.4477,26372.0
2023-08-21 14:50:00,89.53,89.59,89.5,89.56,52309.0,87.4477,87.5063,87.4184,87.477,52309.0
2023-08-21 14:55:00,89.56,89.6,89.55,89.59,47176.0,87.477,87.5161,87.4673,87.5063,47176.0
2023-08-21 15:00:00,89.59,89.63,89.49,89.49,33660.0,87.5063,87.5454,87.4087,87.4087,33660.0
2023-08-21 15:05:00,89.5,89.61,89.49,89.58,25551.0,87.4184,87.5259,87.4087,87.4966,25551.0
2023-08-21 15:10:00,89.58,89.64,89.55,89.63,30193.0,87.4966,87.5552,87.4673,87.5454,30193.0
2023-08-21 15:15:00,89.64,89.77,89.63,89.75,47897.0,87.5552,87.6821,87.5454,87.6626,47897.0
2023-08-21 15:20:00,89.76,89.88,89.75,89.79,138115.0,87.6724,87.7896,87.6626,87.7017,138115.0
2023-08-21 15:25:00,89.79,89.84,89.71,89.76,70705.0,87.7017,87.7505,87.6235,87.6724,70705.0
2023-08-21 15:30:00,89.77,89.77,89.64,89.67,78542.0,87.6821,87.6821,87.5552,87.5845,78542.0
2023-08-21 15:35:00,89.67,89.79,89.64,89.79,66042.0,87.5845,87.7017,87.5552,87.7017,66042.0
2023-08-21 15:40:00,89.8,89.88,89.79,89.85,74712.0,87.7114,87.7896,87.7017,87.7603,74712.0
2023-08-21 15:45:00,89.85,89.85,89.72,89.78,52975.0,87.7603,87.7603,87.6333,87.6919,52975.0
2023-08-21 15:50:00,89.78,89.81,89.69,89.7,109872.0,87.6919,87.7212,87.604,87.6138,109872.0
2023-08-21 15:55:00,89.7,89.74,89.58,89.63,456232.0,87.6138,87.6528,87.4966,87.5454,456232.0
2023-08-22 09:30:00,89.0,89.0,88.59,88.71,178261.0,86.9301,86.9301,86.5296,86.6468,178261.0
2023-08-22 09:35:00,88.68,88.84,88.52,88.79,56301.0,86.6175,86.7738,86.4612,86.7249,56301.0
2023-08-22 09:40:00,88.79,89.06,88.79,88.98,41515.0,86.7249,86.9887,86.7249,86.9105,41515.0
2023-08-22 09:45:00,88.97,89.03,88.74,88.9,36147.0,86.9007,86.9594,86.6761,86.8324,36147.0
2023-08-22 09:50:00,88.9,89.04,88.8,88.85,33114.0,86.8324,86.9691,86.7347,86.7835,33114.0
2023-08-22 09:55:00,88.87,88.96,88.59,88.63,64419.0,86.8031,86.891,86.5296,86.5687,64419.0
2023-08-22 10:00:00,88.63,88.63,88.52,88.63,27897.0,86.5687,86.5687,86.4612,86.5687,27897.0
2023-08-22 10:05:00,88.63,88.65,88.45,88.48,36469.0,86.5687,86.5882,86.3928,86.4221,36469.0
2023-08-22 10:10:00,88.47,88.61,88.42,88.55,42649.0,86.4124,86.5491,86.3635,86.4905,42649.0
2023-08-22 10:15:00,88.55,88.62,88.45,88.52,29388.0,86.4905,86.5589,86.3928,86.4612,29388.0
2023-08-22 10:20:00,88.52,88.64,88.47,88.56,28284.0,86.4612,86.5784,86.4124,86.5003,28284.0
2023-08-22 10:25:00,88.57,88.69,88.56,88.65,26798.0,86.5101,86.6273,86.5003,86.5882,26798.0
2023-08-22 10:30:00,88.64,88.7,88.56,88.61,34833.0,86.5784,86.637,86.5003,86.5491,34833.0
2023-08-22 10:35:00,88.62,88.67,88.57,88.6,21828.0,86.5589,86.6077,86.5101,86.5394,21828.0
2023-08-22 10:40:00,88.57,88.64,88.53,88.55,13002.0,86.5101,86.5784,86.471,86.4905,13002.0
2023-08-22 10:45:00,88.54,88.7,88.54,88.68,52937.0,86.4808,86.637,86.4808,86.6175,52937.0
2023-08-22 10:50:00,88.68,88.88,88.63,88.86,63999.0,86.6175,86.8128,86.5687,86.7933,63999.0
2023-08-22 10:55:00,88.87,88.94,88.83,88.89,56758.0,86.8031,86.8714,86.764,86.8226,56758.0
2023-08-22 11:00:00,88.89,88.92,88.83,88.84,62708.0,86.8226,86.8519,86.764,86.7738,62708.0
2023-08-22 11:05:00,88.86,88.86,88.65,88.67,39029.0,86.7933,86.7933,86.5882,86.6077,39029.0
2023-08-22 11:10:00,88.67,88.85,88.61,88.82,28822.0,86.6077,86.7835,86.5491,86.7542,28822.0
2023-08-22 11:15:00,88.78,88.97,88.76,88.94,18797.0,86.7152,86.9007,86.6956,86.8714,18797.0
2023-08-22 11:20:00,88.94,89.01,88.87,88.9,17382.0,86.8714,86.9398,86.8031,86.8324,17382.0
2023-08-22 11:25:00,88.91,89.02,88.88,89.02,20643.0,86.8421,86.9496,86.8128,86.9496,20643.0
2023-08-22 11:30:00,89.02,89.14,89.02,89.13,19925.0,86.9496,87.0668,86.9496,87.057,19925.0
2023-08-22 11:35:00,89.13,89.22,89.08,89.15,54232.0,87.057,87.1449,87.0082,87.0766,54232.0
2023-08-22 11:40:00,89.14,89.29,89.11,89.17,20499.0,87.0668,87.2133,87.0375,87.0961,20499.0
2023-08-22 11:45:00,89.18,89.25,89.13,89.14,17594.0,87.1059,87.1742,87.057,87.0668,17594.0
2023-08-22 11:50:00,89.14,89.14,88.99,89.11,17695.0,87.0668,87.0668,86.9203,87.0375,17695.0
2023-08-22 11:55:00,89.11,89.11,88.95,89.03,25751.0,87.0375,87.0375,86.8812,86.9594,25751.0
2023-08-22 12:00:00,89.01,89.07,88.97,89.05,29161.0,86.9398,86.9984,86.9007,86.9789,29161.0
2023-08-22 12:05:00,89.06,89.09,88.97,89.07,20607.0,86.9887,87.018,86.9007,86.9984,20607.0
2023-08-22 12:10:00,89.05,89.07,88.89,88.9,27252.0,86.9789,86.9984,86.8226,86.8324,27252.0
2023-08-22 12:15:00,88.88,88.93,88.85,88.9,21230.0,86.8128,86.8617,86.7835,86.8324,21230.0
2023-08-22 12:20:00,88.9,88.92,88.84,88.87,19368.0,86.8324,86.8519,86.7738,86.8031,19368.0
2023-08-22 12:25:00,88.86,88.95,88.81,88.93,17902.0,86.7933,86.8812,86.7445,86.8617,17902.0
2023-08-22 12:30:00,88.94,88.99,88.9,88.93,25332.0,86.8714,86.9203,86.8324,86.8617,25332.0
2023-08-22 12:35:00,88.91,89.02,88.88,88.98,17967.0,86.8421,86.9496,86.8128,86.9105,17967.0
2023-08-22 12:40:00,88.98,89.04,88.97,88.98,14022.0,86.9105,86.9691,86.9007,86.9105,14022.0
2023-08-22 12:45:00,88.97,89.0,88.91,88.93,20084.0,86.9007,86.9301,86.8421,86.8617,20084.0
2023-08-22 12:50:00,88.93,89.01,88.91,88.93,13536.0,86.8617,86.9398,86.8421,86.8617,13536.0
2023-08-22 12:55:00,88.94,89.05,88.84,88.86,55983.0,86.8714,86.9789,86.7738,86.7933,55983.0
2023-08-22 13:00:00,88.84,88.84,88.69,88.84,39129.0,86.7738,86.7738,86.6273,86.7738,39129.0
2023-08-22 13:05:00,88.84,88.98,88.79,88.98,24694.0,86.7738,86.9105,86.7249,86.9105,24694.0
2023-08-22 13:10:00,88.96,88.99,88.8,88.95,37605.0,86.891,86.9203,86.7347,86.8812,37605.0
2023-08-22 13:15:00,88.94,89.05,88.93,89.02,30725.0,86.8714,86.9789,86.8617,86.9496,30725.0
2023-08-22 13:20:00,89.03,89.06,89.0,89.03,25080.0,86.9594,86.9887,86.9301,86.9594,25080.0
2023-08-22 13:25:00,89.02,89.06,88.97,88.99,19492.0,86.9496,86.9887,86.9007,86.9203,19492.0
2023-08-22 13:30:00,89.0,89.07,88.99,89.06,24321.0,86.9301,86.9984,86.9203,86.9887,24321.0
2023-08-22 13:35:00,89.07,89.15,88.99,89.0,32343.0,86.9984,87.0766,86.9203,86.9301,32343.0
2023-08-22 13:40:00,88.99,89.09,88.92,89.07,15798.0,86.9203,87.018,86.8519,86.9984,15798.0
2023-08-22 13:45:00,89.08,89.11,89.04,89.06,22067.0,87.0082,87.0375,86.9691,86.9887,22067.0
2023-08-22 13:50:00,89.05,89.05,88.96,89.05,18050.0,86.9789,86.9789,86.891,86.9789,18050.0
2023-08-22 13:55:00,89.05,89.14,89.03,89.11,31508.0,86.9789,87.0668,86.9594,87.0375,31508.0
2023-08-22 14:00:00,89.11,89.15,89.05,89.12,33349.0,87.0375,87.0766,86.9789,87.0473,33349.0
2023-08-22 14:05:00,89.11,89.16,89.04,89.15,17553.0,87.0375,87.0863,86.9691,87.0766,17553.0
2023-08-22 14:10:00,89.14,89.17,89.09,89.15,21088.0,87.0668,87.0961,87.018,87.0766,21088.0
2023-08-22 14:15:00,89.15,89.15,88.96,89.04,28775.0,87.0766,87.0766,86.891,86.9691,28775.0
2023-08-22 14:20:00,89.04,89.05,88.99,89.04,14017.0,86.9691,86.9789,86.9203,86.9691,14017.0
2023-08-22 14:25:00,89.04,89.12,89.02,89.08,25698.0,86.9691,87.0473,86.9496,87.0082,25698.0
2023-08-22 14:30:00,89.08,89.14,89.06,89.13,21246.0,87.0082,87.0668,86.9887,87.057,21246.0
2023-08-22 14:35:00,89.13,89.18,89.13,89.15,14386.0,87.057,87.1059,87.057,87.0766,14386.0
2023-08-22 14:40:00,89.14,89.16,89.05,89.1,50053.0,87.0668,87.0863,86.9789,87.0277,50053.0
2023-08-22 14:45:00,89.11,89.12,89.03,89.09,27234.0,87.0375,87.0473,86.9594,87.018,27234.0
2023-08-22 14:50:00,89.09,89.13,89.06,89.09,27510.0,87.018,87.057,86.9887,87.018,27510.0
2023-08-22 14:55:00,89.09,89.12,89.01,89.06,27394.0,87.018,87.0473,86.9398,86.9887,27394.0
2023-08-22 15:00:00,89.04,89.17,89.02,89.15,41904.0,86.9691,87.0961,86.9496,87.0766,41904.0
2023-08-22 15:05:00,89.15,89.25,89.15,89.21,30920.0,87.0766,87.1742,87.0766,87.1352,30920.0
2023-08-22 15:10:00,89.22,89.23,89.14,89.2,29568.0,87.1449,87.1547,87.0668,87.1254,29568.0
2023-08-22 15:15:00,89.21,89.23,89.13,89.13,30481.0,87.1352,87.1547,87.057,87.057,30481.0
2023-08-22 15:20:00,89.14,89.2,89.13,89.16,40515.0,87.0668,87.1254,87.057,87.0863,40515.0
2023-08-22 15:25:00,89.18,89.24,89.05,89.08,46183.0,87.1059,87.1645,86.9789,87.0082,46183.0
2023-08-22 15:30:00,89.08,89.08,88.94,88.97,43301.0,87.0082,87.0082,86.8714,86.9007,43301.0
2023-08-22 15:35:00,88.97,89.0,88.92,88.93,56577.0,86.9007,86.9301,86.8519,86.8617,56577.0
2023-08-22 15:40:00,88.93,89.06,88.9,89.02,62555.0,86.8617,86.9887,86.8324,86.9496,62555.0
2023-08-22 15:45:00,89.0,89.08,88.97,89.01,68036.0,86.9301,87.0082,86.9007,86.9398,68036.0
2023-08-22 15:50:00,89.01,89.15,88.99,89.12,123121.0,86.9398,87.0766,86.9203,87.0473,123121.0
2023-08-22 15:55:00,89.13,89.19,89.08,89.1,253140.0,87.057,87.1156,87.0082,87.0277,253140.0
2023-08-23 09:30:00,89.02,89.14,88.59,89.11,125193.0,86.9496,87.0668,86.5296,87.0375,125193.0
2023-08-23 09:35:00,89.1,89.1,88.76,88.85,24631.0,87.0277,87.0277,86.6956,86.7835,24631.0
2023-08-23 09:40:00,88.86,89.1,88.81,89.09,23723.0,86.7933,87.0277,86.7445,87.018,23723.0
2023-08-23 09:45:00,89.1,89.18,88.9,88.93,27042.0,87.0277,87.1059,86.8324,86.8617,27042.0
2023-08-23 09:50:00,88.95,89.12,88.9,89.03,22774.0,86.8812,87.0473,86.8324,86.9594,22774.0
2023-08-23 09:55:00,89.03,89.2,89.01,89.18,27505.0,86.9594,87.1254,86.9398,87.1059,27505.0
2023-08-23 10:00:00,89.2,89.39,89.16,89.3,46181.0,87.1254,87.311,87.0863,87.2231,46181.0
2023-08-23 10:05:00,89.31,89.42,89.29,89.41,34536.0,87.2328,87.3403,87.2133,87.3305,34536.0
2023-08-23 10:10:00,89.41,89.41,89.31,89.33,42442.0,87.3305,87.3305,87.2328,87.2524,42442.0
2023-08-23 10:15:00,89.31,89.44,89.26,89.29,43539.0,87.2328,87.3598,87.184,87.2133,43539.0
2023-08-23 10:20:00,89.27,89.39,89.25,89.35,22921.0,87.1938,87.311,87.1742,87.2719,22921.0
2023-08-23 10:25:00,89.35,89.43,89.26,89.27,27648.0,87.2719,87.3501,87.184,87.1938,27648.0
2023-08-23 10:30:00,89.26,89.43,89.23,89.4,25986.0,87.184,87.3501,87.1547,87.3207,25986.0
2023-08-23 10:35:00,89.4,89.45,89.33,89.41,18185.0,87.3207,87.3696,87.2524,87.3305,18185.0
2023-08-23 10:40:00,89.42,89.54,89.39,89.52,50438.0,87.3403,87.4575,87.311,87.438,50438.0
2023-08-23 10:45:00,89.52,89.57,89.5,89.57,13731.0,87.438,87.4868,87.4184,87.4868,13731.0
2023-08-23 10:50:00,89.55,89.66,89.55,89.64,19452.0,87.4673,87.5747,87.4673,87.5552,19452.0
2023-08-23 10:55:00,89.63,89.7,89.6,89.67,31107.0,87.5454,87.6138,87.5161,87.5845,31107.0
2023-08-23 11:00:00,89.66,89.73,89.65,89.72,20065.0,87.5747,87.6431,87.5649,87.6333,20065.0
2023-08-23 11:05:00,89.72,89.79,89.71,89.74,27221.0,87.6333,87.7017,87.6235,87.6528,27221.0
2023-08-23 11:10:00,89.73,89.75,89.7,89.72,12972.0,87.6431,87.6626,87.6138,87.6333,12972.0
2023-08-23 11:15:00,89.73,89.8,89.73,89.79,16057.0,87.6431,87.7114,87.6431,87.7017,16057.0
2023-08-23 11:20:00,89.79,89.8,89.68,89.68,12314.0,87.7017,87.7114,87.5942,87.5942,12314.0
2023-08-23 11:25:00,89.7,89.8,89.65,89.79,18786.0,87.6138,87.7114,87.5649,87.7017,18786.0
2023-08-23 11:30:00,89.79,89.89,89.79,89.79,33403.0,87.7017,87.7994,87.7017,87.7017,33403.0
2023-08-23 11:35:00,89.77,89.83,89.74,89.82,15163.0,87.6821,87.7407,87.6528,87.731,15163.0
2023-08-23 11:40:00,89.8,89.85,89.73,89.76,29915.0,87.7114,87.7603,87.6431,87.6724,29915.0
2023-08-23 11:45:00,89.78,89.85,89.77,89.84,16178.0,87.6919,87.7603,87.6821,87.7505,16178.0
2023-08-23 11:50:00,89.82,89.87,89.8,89.86,11437.0,87.731,87.7798,87.7114,87.77,11437.0
2023-08-23 11:55:00,89.86,89.89,89.82,89.84,16393.0,87.77,87.7994,87.731,87.7505,16393.0
2023-08-23 12:00:00,89.84,89.85,89.78,89.8,14414.0,87.7505,87.7603,87.6919,87.7114,14414.0
2023-08-23 12:05:00,89.8,89.86,89.76,89.76,15763.0,87.7114,87.77,87.6724,87.6724,15763.0
2023-08-23 12:10:00,89.76,89.84,89.75,89.8,14544.0,87.6724,87.7505,87.6626,87.7114,14544.0
2023-08-23 12:15:00,89.8,89.82,89.75,89.78,10127.0,87.7114,87.731,87.6626,87.6919,10127.0
2023-08-23 12:20:00,89.77,89.8,89.73,89.79,31341.0,87.6821,87.7114,87.6431,87.7017,31341.0
2023-08-23 12:25:00,89.78,89.8,89.68,89.69,19955.0,87.6919,87.7114,87.5942,87.604,19955.0
2023-08-23 12:30:00,89.7,89.77,89.67,89.77,18443.0,87.6138,87.6821,87.5845,87.6821,18443.0
2023-08-23 12:35:00,89.76,89.8,89.74,89.76,22458.0,87.6724,87.7114,87.6528,87.6724,22458.0
2023-08-23 12:40:00,89.78,89.93,89.77,89.88,30475.0,87.6919,87.8384,87.6821,87.7896,30475.0
2023-08-23 12:45:00,89.88,89.88,89.8,89.88,10570.0,87.7896,87.7896,87.7114,87.7896,10570.0
2023-08-23 12:50:00,89.88,90.0,89.88,89.91,81223.0,87.7896,87.9068,87.7896,87.8189,81223.0
2023-08-23 12:55:00,89.93,89.96,89.85,89.9,19022.0,87.8384,87.8677,87.7603,87.8091,19022.0
2023-08-23 13:00:00,89.9,89.98,89.9,89.98,90700.0,87.8091,87.8873,87.8091,87.8873,90700.0
2023-08-23 13:05:00,89.95,90.13,89.93,90.12,281458.0,87.858,88.0338,87.8384,88.024,281458.0
2023-08-23 13:10:00,90.12,90.14,90.04,90.04,12037.0,88.024,88.0435,87.9459,87.9459,12037.0
2023-08-23 13:15:00,90.03,90.15,90.02,90.13,18758.0,87.9361,88.0533,87.9263,88.0338,18758.0
2023-08-23 13:20:00,90.13,90.15,90.08,90.13,18507.0,88.0338,88.0533,87.9849,88.0338,18507.0
2023-08-23 13:25:00,90.13,90.17,90.1,90.17,24156.0,88.0338,88.0728,88.0045,88.0728,24156.0
2023-08-23 13:30:00,90.14,90.16,90.07,90.08,10128.0,88.0435,88.0631,87.9752,87.9849,10128.0
2023-08-23 13:35:00,90.08,90.1,90.0,90.06,11274.0,87.9849,88.0045,87.9068,87.9654,11274.0
2023-08-23 13:40:00,90.06,90.09,90.04,90.07,13298.0,87.9654,87.9947,87.9459,87.9752,13298.0
2023-08-23 13:45:00,90.08,90.1,90.04,90.09,30591.0,87.9849,88.0045,87.9459,87.9947,30591.0
2023-08-23 13:50:00,90.1,90.19,90.09,90.11,49078.0,88.0045,88.0924,87.9947,88.0142,49078.0
2023-08-23 13:55:00,90.11,90.15,90.07,90.1,19225.0,88.0142,88.0533,87.9752,88.0045,19225.0
2023-08-23 14:00:00,90.09,90.1,90.04,90.09,36893.0,87.9947,88.0045,87.9459,87.9947,36893.0
2023-08-23 14:05:00,90.1,90.1,90.02,90.02,19883.0,88.0045,88.0045,87.9263,87.9263,19883.0
2023-08-23 14:10:00,90.01,90.01,89.95,90.01,17881.0,87.9166,87.9166,87.858,87.9166,17881.0
2023-08-23 14:15:00,90.01,90.1,89.99,90.05,19764.0,87.9166,88.0045,87.897,87.9556,19764.0
2023-08-23 14:20:00,90.05,90.05,89.98,90.04,54746.0,87.9556,87.9556,87.8873,87.9459,54746.0
2023-08-23 14:25:00,90.05,90.07,89.98,90.05,19464.0,87.9556,87.9752,87.8873,87.9556,19464.0
2023-08-23 14:30:00,90.06,90.1,90.06,90.08,15490.0,87.9654,88.0045,87.9654,87.9849,15490.0
2023-08-23 14:35:00,90.09,90.09,90.0,90.01,27413.0,87.9947,87.9947,87.9068,87.9166,27413.0
2023-08-23 14:40:00,90.01,90.1,90.0,90.09,28405.0,87.9166,88.0045,87.9068,87.9947,28405.0
2023-08-23 14:45:00,90.08,90.1,90.03,90.08,20312.0,87.9849,88.0045,87.9361,87.9849,20312.0
2023-08-23 14:50:00,90.09,90.09,90.04,90.05,19162.0,87.9947,87.9947,87.9459,87.9556,19162.0
2023-08-23 14:55:00,90.06,90.1,90.05,90.05,16441.0,87.9654,88.0045,87.9556,87.9556,16441.0
2023-08-23 15:00:00,90.05,90.05,89.96,90.03,17983.0,87.9556,87.9556,87.8677,87.9361,17983.0
2023-08-23 15:05:00,90.04,90.08,90.01,90.03,20645.0,87.9459,87.9849,87.9166,87.9361,20645.0
2023-08-23 15:10:00,90.04,90.05,89.9,89.9,56071.0,87.9459,87.9556,87.8091,87.8091,56071.0
2023-08-23 15:15:00,89.9,89.94,89.89,89.89,33640.0,87.8091,87.8482,87.7994,87.7994,33640.0
2023-08-23 15:20:00,89.89,89.98,89.88,89.93,29274.0,87.7994,87.8873,87.7896,87.8384,29274.0
2023-08-23 15:25:00,89.92,89.98,89.87,89.97,26479.0,87.8287,87.8873,87.7798,87.8775,26479.0
2023-08-23 15:30:00,89.97,90.05,89.95,89.96,49346.0,87.8775,87.9556,87.858,87.8677,49346.0
2023-08-23 15:35:00,89.96,89.99,89.92,89.93,92394.0,87.8677,87.897,87.8287,87.8384,92394.0
2023-08-23 15:40:00,89.93,89.98,89.89,89.97,56905.0,87.8384,87.8873,87.7994,87.8775,56905.0
2023-08-23 15:45:00,89.96,89.98,89.92,89.93,59623.0,87.8677,87.8873,87.8287,87.8384,59623.0
2023-08-23 15:50:00,89.94,89.96,89.84,89.88,135829.0,87.8482,87.8677,87.7505,87.7896,135829.0
2023-08-23 15:55:00,89.88,90.02,89.87,90.01,222289.0,87.7896,87.9263,87.7798,87.9166,222289.0
2023-08-24 09:30:00,90.0,90.3,89.88,90.06,160795.0,87.9068,88.1998,87.7896,87.9654,160795.0
2023-08-24 09:35:00,90.04,90.09,89.8,89.8,33250.0,87.9459,87.9947,87.7114,87.7114,33250.0
2023-08-24 09:40:00,89.85,90.17,89.77,90.13,24791.0,87.7603,88.0728,87.6821,88.0338,24791.0
2023-08-24 09:45:00,90.12,90.19,90.04,90.1,30542.0,88.024,88.0924,87.9459,88.0045,30542.0
2023-08-24 09:50:00,90.06,90.17,90.03,90.1,19321.0,87.9654,88.0728,87.9361,88.0045,19321.0
2023-08-24 09:55:00,90.13,90.14,89.97,90.11,22426.0,88.0338,88.0435,87.8775,88.0142,22426.0
2023-08-24 10:00:00,90.12,90.16,89.73,89.76,44493.0,88.024,88.0631,87.6431,87.6724,44493.0
2023-08-24 10:05:00,89.76,89.82,89.63,89.7,50832.0,87.6724,87.731,87.5454,87.6138,50832.0
2023-08-24 10:10:00,89.69,89.78,89.61,89.77,32500.0,87.604,87.6919,87.5259,87.6821,32500.0
2023-08-24 10:15:00,89.75,89.82,89.64,89.68,43540.0,87.6626,87.731,87.5552,87.5942,43540.0
2023-08-24 10:20:00,89.69,89.76,89.61,89.63,57273.0,87.604,87.6724,87.5259,87.5454,57273.0
2023-08-24 10:25:00,89.61,89.67,89.58,89.59,23489.0,87.5259,87.5845,87.4966,87.5063,23489.0
2023-08-24 10:30:00,89.57,89.57,89.47,89.51,33550.0,87.4868,87.4868,87.3891,87.4282,33550.0
2023-08-24 10:35:00,89.51,89.55,89.45,89.51,17778.0,87.4282,87.4673,87.3696,87.4282,17778.0
2023-08-24 10:40:00,89.54,89.57,89.44,89.51,35188.0,87.4575,87.4868,87.3598,87.4282,35188.0
2023-08-24 10:45:00,89.51,89.55,89.35,89.35,20137.0,87.4282,87.4673,87.2719,87.2719,20137.0
2023-08-24 10:50:00,89.37,89.51,89.34,89.48,22380.0,87.2914,87.4282,87.2621,87.3989,22380.0
2023-08-24 10:55:00,89.48,89.51,89.34,89.36,19030.0,87.3989,87.4282,87.2621,87.2817,19030.0
2023-08-24 11:00:00,89.36,89.36,89.2,89.28,29482.0,87.2817,87.2817,87.1254,87.2035,29482.0
2023-08-24 11:05:00,89.29,89.32,89.17,89.26,20824.0,87.2133,87.2426,87.0961,87.184,20824.0
2023-08-24 11:10:00,89.26,89.29,89.13,89.17,29845.0,87.184,87.2133,87.057,87.0961,29845.0
2023-08-24 11:15:00,89.17,89.3,89.15,89.3,19926.0,87.0961,87.2231,87.0766,87.2231,19926.0
2023-08-24 11:20:00,89.29,89.33,89.17,89.21,20088.0,87.2133,87.2524,87.0961,87.1352,20088.0
2023-08-24 11:25:00,89.21,89.26,89.14,89.26,19423.0,87.1352,87.184,87.0668,87.184,19423.0
2023-08-24 11:30:00,89.27,89.31,89.23,89.24,15253.0,87.1938,87.2328,87.1547,87.1645,15253.0
2023-08-24 11:35:00,89.24,89.37,89.22,89.36,16684.0,87.1645,87.2914,87.1449,87.2817,16684.0
2023-08-24 11:40:00,89.37,89.42,89.28,89.3,13813.0,87.2914,87.3403,87.2035,87.2231,13813.0
2023-08-24 11:45:00,89.28,89.32,89.24,89.28,10409.0,87.2035,87.2426,87.1645,87.2035,10409.0
2023-08-24 11:50:00,89.29,89.29,89.14,89.2,23063.0,87.2133,87.2133,87.0668,87.1254,23063.0
2023-08-24 11:55:00,89.21,89.23,89.14,89.15,13178.0,87.1352,87.1547,87.0668,87.0766,13178.0
2023-08-24 12:00:00,89.14,89.22,89.13,89.18,18427.0,87.0668,87.1449,87.057,87.1059,18427.0
2023-08-24 12:05:00,89.15,89.27,89.15,89.15,27403.0,87.0766,87.1938,87.0766,87.0766,27403.0
2023-08-24 12:10:00,89.15,89.16,89.09,89.14,13655.0,87.0766,87.0863,87.018,87.0668,13655.0
2023-08-24 12:15:00,89.15,89.17,89.04,89.04,11151.0,87.0766,87.0961,86.9691,86.9691,11151.0
2023-08-24 12:20:00,89.06,89.13,89.05,89.08,13996.0,86.9887,87.057,86.9789,87.0082,13996.0
2023-08-24 12:25:00,89.08,89.1,89.02,89.02,13071.0,87.0082,87.0277,86.9496,86.9496,13071.0
2023-08-24 12:30:00,89.02,89.13,89.02,89.12,13223.0,86.9496,87.057,86.9496,87.0473,13223.0
2023-08-24 12:35:00,89.12,89.22,89.11,89.2,12159.0,87.0473,87.1449,87.0375,87.1254,12159.0
2023-08-24 12:40:00,89.2,89.27,89.2,89.21,10902.0,87.1254,87.1938,87.1254,87.1352,10902.0
2023-08-24 12:45:00,89.21,89.24,89.17,89.22,62855.0,87.1352,87.1645,87.0961,87.1449,62855.0
2023-08-24 12:50:00,89.22,89.26,89.15,89.16,9833.0,87.1449,87.184,87.0766,87.0863,9833.0
2023-08-24 12:55:00,89.16,89.16,89.07,89.09,7641.0,87.0863,87.0863,86.9984,87.018,7641.0
2023-08-24 13:00:00,89.09,89.15,89.01,89.02,14570.0,87.018,87.0766,86.9398,86.9496,14570.0
2023-08-24 13:05:00,89.03,89.03,89.0,89.01,9268.0,86.9594,86.9594,86.9301,86.9398,9268.0
2023-08-24 13:10:00,89.01,89.04,88.94,88.97,12051.0,86.9398,86.9691,86.8714,86.9007,12051.0
2023-08-24 13:15:00,88.98,89.03,88.95,89.03,13833.0,86.9105,86.9594,86.8812,86.9594,13833.0
2023-08-24 13:20:00,89.01,89.01,88.94,88.97,47104.0,86.9398,86.9398,86.8714,86.9007,47104.0
2023-08-24 13:25:00,88.96,88.97,88.8,88.85,16620.0,86.891,86.9007,86.7347,86.7835,16620.0
2023-08-24 13:30:00,88.85,88.92,88.81,88.81,13373.0,86.7835,86.8519,86.7445,86.7445,13373.0
2023-08-24 13:35:00,88.81,88.89,88.8,88.87,13392.0,86.7445,86.8226,86.7347,86.8031,13392.0
2023-08-24 13:40:00,88.87,88.94,88.85,88.93,15206.0,86.8031,86.8714,86.7835,86.8617,15206.0
2023-08-24 13:45:00,88.92,88.99,88.89,88.89,22535.0,86.8519,86.9203,86.8226,86.8226,22535.0
2023-08-24 13:50:00,88.89,88.98,88.88,88.95,10910.0,86.8226,86.9105,86.8128,86.8812,10910.0
2023-08-24 13:55:00,88.95,88.98,88.89,88.92,12923.0,86.8812,86.9105,86.8226,86.8519,12923.0
2023-08-24 14:00:00,88.94,89.02,88.93,88.94,17535.0,86.8714,86.9496,86.8617,86.8714,17535.0
2023-08-24 14:05:00,88.95,88.97,88.84,88.84,22938.0,86.8812,86.9007,86.7738,86.7738,22938.0
2023-08-24 14:10:00,88.84,88.91,88.8,88.88,20250.0,86.7738,86.8421,86.7347,86.8128,20250.0
2023-08-24 14:15:00,88.88,88.89,88.73,88.73,16610.0,86.8128,86.8226,86.6663,86.6663,16610.0
2023-08-24 14:20:00,88.71,88.79,88.68,88.74,30354.0,86.6468,86.7249,86.6175,86.6761,30354.0
2023-08-24 14:25:00,88.73,88.75,88.61,88.64,39488.0,86.6663,86.6859,86.5491,86.5784,39488.0
2023-08-24 14:30:00,88.65,88.74,88.65,88.67,20911.0,86.5882,86.6761,86.5882,86.6077,20911.0
2023-08-24 14:35:00,88.66,88.69,88.6,88.67,20017.0,86.598,86.6273,86.5394,86.6077,20017.0
2023-08-24 14:40:00,88.68,88.74,88.67,88.71,25180.0,86.6175,86.6761,86.6077,86.6468,25180.0
2023-08-24 14:45:00,88.72,88.78,88.71,88.72,22427.0,86.6566,86.7152,86.6468,86.6566,22427.0
2023-08-24 14:50:00,88.72,88.73,88.65,88.72,60624.0,86.6566,86.6663,86.5882,86.6566,60624.0
2023-08-24 14:55:00,88.71,88.78,88.7,88.73,48179.0,86.6468,86.7152,86.637,86.6663,48179.0
2023-08-24 15:00:00,88.73,88.77,88.56,88.56,26300.0,86.6663,86.7054,86.5003,86.5003,26300.0
2023-08-24 15:05:00,88.56,88.67,88.56,88.62,27973.0,86.5003,86.6077,86.5003,86.5589,27973.0
2023-08-24 15:10:00,88.62,88.66,88.56,88.59,35559.0,86.5589,86.598,86.5003,86.5296,35559.0
2023-08-24 15:15:00,88.6,88.69,88.6,88.63,58819.0,86.5394,86.6273,86.5394,86.5687,58819.0
2023-08-24 15:20:00,88.63,88.77,88.63,88.67,31733.0,86.5687,86.7054,86.5687,86.6077,31733.0
2023-08-24 15:25:00,88.66,88.77,88.66,88.68,28725.0,86.598,86.7054,86.598,86.6175,28725.0
2023-08-24 15:30:00,88.69,88.78,88.66,88.69,49486.0,86.6273,86.7152,86.598,86.6273,49486.0
2023-08-24 15:35:00,88.69,88.71,88.57,88.59,42682.0,86.6273,86.6468,86.5101,86.5296,42682.0
2023-08-24 15:40:00,88.58,88.67,88.51,88.53,52134.0,86.5198,86.6077,86.4514,86.471,52134.0
2023-08-24 15:45:00,88.53,88.53,88.4,88.53,75054.0,86.471,86.471,86.344,86.471,75054.0
2023-08-24 15:50:00,88.54,88.58,88.31,88.32,142006.0,86.4808,86.5198,86.2561,86.2659,142006.0
2023-08-24 15:55:00,88.34,88.48,88.26,88.29,344542.0,86.2854,86.4221,86.2073,86.2366,344542.0
2023-08-25 09:30:00,88.81,88.96,88.36,88.45,107546.0,86.7445,86.891,86.3049,86.3928,107546.0
2023-08-25 09:35:00,88.47,88.79,88.45,88.7,29667.0,86.4124,86.7249,86.3928,86.637,29667.0
2023-08-25 09:40:00,88.74,88.83,88.58,88.81,15298.0,86.6761,86.764,86.5198,86.7445,15298.0
2023-08-25 09:45:00,88.82,88.84,88.62,88.64,22082.0,86.7542,86.7738,86.5589,86.5784,22082.0
2023-08-25 09:50:00,88.62,88.64,88.39,88.39,15247.0,86.5589,86.5784,86.3342,86.3342,15247.0
2023-08-25 09:55:00,88.38,88.58,88.34,88.57,60258.0,86.3245,86.5198,86.2854,86.5101,60258.0
2023-08-25 10:00:00,88.61,88.7,88.51,88.6,18284.0,86.5491,86.637,86.4514,86.5394,18284.0
2023-08-25 10:05:00,88.59,88.65,88.41,88.48,22291.0,86.5296,86.5882,86.3538,86.4221,22291.0
2023-08-25 10:10:00,88.48,88.55,88.4,88.52,25002.0,86.4221,86.4905,86.344,86.4612,25002.0
2023-08-25 10:15:00,88.51,88.74,88.51,88.56,28983.0,86.4514,86.6761,86.4514,86.5003,28983.0
2023-08-25 10:20:00,88.59,88.59,88.36,88.36,19935.0,86.5296,86.5296,86.3049,86.3049,19935.0
2023-08-25 10:25:00,88.36,88.39,88.19,88.32,21347.0,86.3049,86.3342,86.1389,86.2659,21347.0
2023-08-25 10:30:00,88.29,88.35,88.2,88.22,21145.0,86.2366,86.2952,86.1487,86.1682,21145.0
2023-08-25 10:35:00,88.25,88.36,88.17,88.23,26370.0,86.1975,86.3049,86.1194,86.178,26370.0
2023-08-25 10:40:00,88.23,88.39,88.18,88.23,39059.0,86.178,86.3342,86.1291,86.178,39059.0
2023-08-25 10:45:00,88.26,88.26,88.1,88.23,28152.0,86.2073,86.2073,86.051,86.178,28152.0
2023-08-25 10:50:00,88.24,88.34,88.18,88.2,27466.0,86.1877,86.2854,86.1291,86.1487,27466.0
2023-08-25 10:55:00,88.17,88.24,88.1,88.16,17557.0,86.1194,86.1877,86.051,86.1096,17557.0
2023-08-25 11:00:00,88.15,88.26,88.04,88.23,28695.0,86.0998,86.2073,85.9924,86.178,28695.0
2023-08-25 11:05:00,88.23,88.37,88.18,88.22,56163.0,86.178,86.3147,86.1291,86.1682,56163.0
2023-08-25 11:10:00,88.23,88.35,88.23,88.31,21003.0,86.178,86.2952,86.178,86.2561,21003.0
2023-08-25 11:15:00,88.3,88.3,88.04,88.12,25281.0,86.2463,86.2463,85.9924,86.0705,25281.0
2023-08-25 11:20:00,88.12,88.14,87.98,88.13,16063.0,86.0705,86.0901,85.9338,86.0803,16063.0
2023-08-25 11:25:00,88.14,88.28,88.14,88.25,22096.0,86.0901,86.2268,86.0901,86.1975,22096.0
2023-08-25 11:30:00,88.24,88.24,88.05,88.19,21950.0,86.1877,86.1877,86.0021,86.1389,21950.0
2023-08-25 11:35:00,88.22,88.31,88.21,88.24,20158.0,86.1682,86.2561,86.1584,86.1877,20158.0
2023-08-25 11:40:00,88.25,88.25,88.07,88.12,15771.0,86.1975,86.1975,86.0217,86.0705,15771.0
2023-08-25 11:45:00,88.11,88.12,87.97,88.0,20647.0,86.0608,86.0705,85.924,85.9533,20647.0
2023-08-25 11:50:00,87.99,88.07,87.95,88.07,19644.0,85.9435,86.0217,85.9045,86.0217,19644.0
2023-08-25 11:55:00,88.07,88.07,87.85,87.92,16188.0,86.0217,86.0217,85.8068,85.8752,16188.0
2023-08-25 12:00:00,87.93,88.01,87.91,87.96,23130.0,85.8849,85.9631,85.8654,85.9142,23130.0
2023-08-25 12:05:00,87.98,88.03,87.87,87.92,15685.0,85.9338,85.9826,85.8263,85.8752,15685.0
2023-08-25 12:10:00,87.93,88.03,87.92,87.93,16921.0,85.8849,85.9826,85.8752,85.8849,16921.0
2023-08-25 12:15:00,87.94,88.0,87.89,87.93,18111.0,85.8947,85.9533,85.8459,85.8849,18111.0
2023-08-25 12:20:00,87.92,88.06,87.89,88.06,17766.0,85.8752,86.0119,85.8459,86.0119,17766.0
2023-08-25 12:25:00,88.05,88.13,88.05,88.11,10045.0,86.0021,86.0803,86.0021,86.0608,10045.0
2023-08-25 12:30:00,88.12,88.12,88.05,88.06,15114.0,86.0705,86.0705,86.0021,86.0119,15114.0
2023-08-25 12:35:00,88.06,88.11,88.05,88.07,11916.0,86.0119,86.0608,86.0021,86.0217,11916.0
2023-08-25 12:40:00,88.07,88.09,88.02,88.04,8464.0,86.0217,86.0412,85.9728,85.9924,8464.0
2023-08-25 12:45:00,88.02,88.07,88.01,88.01,11548.0,85.9728,86.0217,85.9631,85.9631,11548.0
2023-08-25 12:50:00,88.02,88.04,87.89,87.93,16215.0,85.9728,85.9924,85.8459,85.8849,16215.0
2023-08-25 12:55:00,87.92,87.97,87.88,87.97,9759.0,85.8752,85.924,85.8361,85.924,9759.0
2023-08-25 13:00:00,87.97,87.97,87.91,87.94,13072.0,85.924,85.924,85.8654,85.8947,13072.0
2023-08-25 13:05:00,87.94,88.01,87.9,87.97,9799.0,85.8947,85.9631,85.8556,85.924,9799.0
2023-08-25 13:10:00,87.93,87.99,87.88,87.99,12238.0,85.8849,85.9435,85.8361,85.9435,12238.0
2023-08-25 13:15:00,88.0,88.04,87.89,87.93,12974.0,85.9533,85.9924,85.8459,85.8849,12974.0
2023-08-25 13:20:00,87.94,87.94,87.85,87.87,11085.0,85.8947,85.8947,85.8068,85.8263,11085.0
2023-08-25 13:25:00,87.88,87.93,87.86,87.92,13991.0,85.8361,85.8849,85.8166,85.8752,13991.0
2023-08-25 13:30:00,87.92,87.92,87.81,87.88,13123.0,85.8752,85.8752,85.7677,85.8361,13123.0
2023-08-25 13:35:00,87.88,87.93,87.84,87.85,14079.0,85.8361,85.8849,85.797,85.8068,14079.0
2023-08-25 13:40:00,87.85,88.0,87.84,87.98,11628.0,85.8068,85.9533,85.797,85.9338,11628.0
2023-08-25 13:45:00,87.98,88.0,87.91,87.98,7809.0,85.9338,85.9533,85.8654,85.9338,7809.0
2023-08-25 13:50:00,87.98,88.06,87.97,88.05,17809.0,85.9338,86.0119,85.924,86.0021,17809.0
2023-08-25 13:55:00,88.05,88.09,88.0,88.09,10080.0,86.0021,86.0412,85.9533,86.0412,10080.0
2023-08-25 14:00:00,88.1,88.14,88.09,88.14,11211.0,86.051,86.0901,86.0412,86.0901,11211.0
2023-08-25 14:05:00,88.15,88.23,88.15,88.17,12965.0,86.0998,86.178,86.0998,86.1194,12965.0
2023-08-25 14:10:00,88.16,88.24,88.15,88.24,15562.0,86.1096,86.1877,86.0998,86.1877,15562.0
2023-08-25 14:15:00,88.24,88.27,88.13,88.27,16789.0,86.1877,86.217,86.0803,86.217,16789.0
2023-08-25 14:20:00,88.28,88.46,88.28,88.42,26185.0,86.2268,86.4026,86.2268,86.3635,26185.0
2023-08-25 14:25:00,88.42,88.45,88.39,88.43,13645.0,86.3635,86.3928,86.3342,86.3733,13645.0
2023-08-25 14:30:00,88.45,88.52,88.43,88.48,18109.0,86.3928,86.4612,86.3733,86.4221,18109.0
2023-08-25 14:35:00,88.49,88.54,88.44,88.46,9331.0,86.4319,86.4808,86.3831,86.4026,9331.0
2023-08-25 14:40:00,88.47,88.53,88.43,88.45,10860.0,86.4124,86.471,86.3733,86.3928,10860.0
2023-08-25 14:45:00,88.46,88.49,88.42,88.44,12380.0,86.4026,86.4319,86.3635,86.3831,12380.0
2023-08-25 14:50:00,88.45,88.54,88.43,88.54,15206.0,86.3928,86.4808,86.3733,86.4808,15206.0
2023-08-25 14:55:00,88.55,88.57,88.5,88.57,18186.0,86.4905,86.5101,86.4417,86.5101,18186.0
2023-08-25 15:00:00,88.56,88.68,88.55,88.67,43851.0,86.5003,86.6175,86.4905,86.6077,43851.0
2023-08-25 15:05:00,88.67,88.82,88.65,88.78,99513.0,86.6077,86.7542,86.5882,86.7152,99513.0
2023-08-25 15:10:00,88.79,88.79,88.6,88.62,71021.0,86.7249,86.7249,86.5394,86.5589,71021.0
2023-08-25 15:15:00,88.63,88.7,88.59,88.59,21660.0,86.5687,86.637,86.5296,86.5296,21660.0
2023-08-25 15:20:00,88.59,88.63,88.58,88.58,16558.0,86.5296,86.5687,86.5198,86.5198,16558.0
2023-08-25 15:25:00,88.59,88.72,88.59,88.66,91202.0,86.5296,86.6566,86.5296,86.598,91202.0
2023-08-25 15:30:00,88.68,88.86,88.67,88.85,60358.0,86.6175,86.7933,86.6077,86.7835,60358.0
2023-08-25 15:35:00,88.86,88.97,88.81,88.88,144609.0,86.7933,86.9007,86.7445,86.8128,144609.0
2023-08-25 15:40:00,88.89,89.18,88.88,89.02,180639.0,86.8226,87.1059,86.8128,86.9496,180639.0
2023-08-25 15:45:00,89.02,89.09,88.78,88.79,61072.0,86.9496,87.018,86.7152,86.7249,61072.0
2023-08-25 15:50:00,88.75,88.87,88.69,88.84,184122.0,86.6859,86.8031,86.6273,86.7738,184122.0
2023-08-25 15:55:00,88.84,88.88,88.7,88.82,261051.0,86.7738,86.8128,86.637,86.7542,261051.0
2023-08-28 09:30:00,88.75,89.07,88.58,88.83,119228.0,86.6859,86.9984,86.5198,86.764,119228.0
2023-08-28 09:35:00,88.85,89.03,88.8,88.83,117552.0,86.7835,86.9594,86.7347,86.764,117552.0
2023-08-28 09:40:00,88.85,89.35,88.84,89.15,97869.0,86.7835,87.2719,86.7738,87.0766,97869.0
2023-08-28 09:45:00,89.14,89.43,89.14,89.37,24522.0,87.0668,87.3501,87.0668,87.2914,24522.0
2023-08-28 09:50:00,89.36,89.42,89.13,89.32,29283.0,87.2817,87.3403,87.057,87.2426,29283.0
2023-08-28 09:55:00,89.32,89.45,89.31,89.44,41989.0,87.2426,87.3696,87.2328,87.3598,41989.0
2023-08-28 10:00:00,89.43,89.43,89.27,89.43,22563.0,87.3501,87.3501,87.1938,87.3501,22563.0
2023-08-28 10:05:00,89.44,89.5,89.42,89.48,19099.0,87.3598,87.4184,87.3403,87.3989,19099.0
2023-08-28 10:10:00,89.49,89.68,89.44,89.55,84460.0,87.4087,87.5942,87.3598,87.4673,84460.0
2023-08-28 10:15:00,89.52,89.57,89.46,89.56,17408.0,87.438,87.4868,87.3794,87.477,17408.0
2023-08-28 10:20:00,89.56,89.68,89.53,89.6,55349.0,87.477,87.5942,87.4477,87.5161,55349.0
2023-08-28 10:25:00,89.61,89.69,89.58,89.69,17264.0,87.5259,87.604,87.4966,87.604,17264.0
2023-08-28 10:30:00,89.67,89.86,89.67,89.86,51699.0,87.5845,87.77,87.5845,87.77,51699.0
2023-08-28 10:35:00,89.86,89.86,89.6,89.61,48493.0,87.77,87.77,87.5161,87.5259,48493.0
2023-08-28 10:40:00,89.6,89.62,89.56,89.6,13243.0,87.5161,87.5356,87.477,87.5161,13243.0
2023-08-28 10:45:00,89.59,89.8,89.57,89.74,39591.0,87.5063,87.7114,87.4868,87.6528,39591.0
2023-08-28 10:50:00,89.74,89.81,89.7,89.77,63735.0,87.6528,87.7212,87.6138,87.6821,63735.0
2023-08-28 10:55:00,89.77,89.89,89.76,89.85,22107.0,87.6821,87.7994,87.6724,87.7603,22107.0
2023-08-28 11:00:00,89.87,89.87,89.8,89.86,18236.0,87.7798,87.7798,87.7114,87.77,18236.0
2023-08-28 11:05:00,89.86,89.86,89.74,89.77,21285.0,87.77,87.77,87.6528,87.6821,21285.0
2023-08-28 11:10:00,89.77,89.85,89.76,89.83,15846.0,87.6821,87.7603,87.6724,87.7407,15846.0
2023-08-28 11:15:00,89.83,90.01,89.83,90.0,132525.0,87.7407,87.9166,87.7407,87.9068,132525.0
2023-08-28 11:20:00,90.01,90.04,89.96,90.0,20975.0,87.9166,87.9459,87.8677,87.9068,20975.0
2023-08-28 11:25:00,90.01,90.02,89.93,89.93,34273.0,87.9166,87.9263,87.8384,87.8384,34273.0
2023-08-28 11:30:00,89.95,90.02,89.91,89.92,18537.0,87.858,87.9263,87.8189,87.8287,18537.0
2023-08-28 11:35:00,89.92,89.96,89.88,89.91,34880.0,87.8287,87.8677,87.7896,87.8189,34880.0
2023-08-28 11:40:00,89.89,89.89,89.63,89.65,24685.0,87.7994,87.7994,87.5454,87.5649,24685.0
2023-08-28 11:45:00,89.62,89.91,89.59,89.86,77884.0,87.5356,87.8189,87.5063,87.77,77884.0
2023-08-28 11:50:00,89.86,89.97,89.81,89.81,66782.0,87.77,87.8775,87.7212,87.7212,66782.0
2023-08-28 11:55:00,89.81,89.96,89.76,89.94,21605.0,87.7212,87.8677,87.6724,87.8482,21605.0
2023-08-28 12:00:00,89.93,89.97,89.9,89.91,16910.0,87.8384,87.8775,87.8091,87.8189,16910.0
2023-08-28 12:05:00,89.91,90.01,89.89,90.0,52687.0,87.8189,87.9166,87.7994,87.9068,52687.0
2023-08-28 12:10:00,90.0,90.04,89.97,89.98,18568.0,87.9068,87.9459,87.8775,87.8873,18568.0
2023-08-28 12:15:00,89.97,89.97,89.9,89.95,16411.0,87.8775,87.8775,87.8091,87.858,16411.0
2023-08-28 12:20:00,89.95,89.95,89.88,89.91,12933.0,87.858,87.858,87.7896,87.8189,12933.0
2023-08-28 12:25:00,89.92,89.92,89.79,89.79,16701.0,87.8287,87.8287,87.7017,87.7017,16701.0
2023-08-28 12:30:00,89.78,89.79,89.71,89.72,15213.0,87.6919,87.7017,87.6235,87.6333,15213.0
2023-08-28 12:35:00,89.73,89.81,89.69,89.79,21852.0,87.6431,87.7212,87.604,87.7017,21852.0
2023-08-28 12:40:00,89.78,89.92,89.74,89.89,41818.0,87.6919,87.8287,87.6528,87.7994,41818.0
2023-08-28 12:45:00,89.9,89.97,89.86,89.97,69529.0,87.8091,87.8775,87.77,87.8775,69529.0
2023-08-28 12:50:00,89.97,90.03,89.93,89.98,24996.0,87.8775,87.9361,87.8384,87.8873,24996.0
2023-08-28 12:55:00,89.99,90.21,89.99,90.2,45337.0,87.897,88.1119,87.897,88.1021,45337.0
2023-08-28 13:00:00,90.21,90.25,90.15,90.25,34297.0,88.1119,88.151,88.0533,88.151,34297.0
2023-08-28 13:05:00,90.26,90.4,90.2,90.21,38363.0,88.1607,88.2975,88.1021,88.1119,38363.0
2023-08-28 13:10:00,90.18,90.21,90.12,90.12,21116.0,88.0826,88.1119,88.024,88.024,21116.0
2023-08-28 13:15:00,90.12,90.13,90.0,90.03,19189.0,88.024,88.0338,87.9068,87.9361,19189.0
2023-08-28 13:20:00,90.03,90.1,90.02,90.05,11390.0,87.9361,88.0045,87.9263,87.9556,11390.0
2023-08-28 13:25:00,90.06,90.15,90.06,90.13,11190.0,87.9654,88.0533,87.9654,88.0338,11190.0
2023-08-28 13:30:00,90.14,90.21,90.13,90.17,9243.0,88.0435,88.1119,88.0338,88.0728,9243.0
2023-08-28 13:35:00,90.12,90.17,90.09,90.09,11971.0,88.024,88.0728,87.9947,87.9947,11971.0
2023-08-28 13:40:00,90.09,90.1,90.0,90.0,11735.0,87.9947,88.0045,87.9068,87.9068,11735.0
2023-08-28 13:45:00,90.01,90.3,90.01,90.3,49955.0,87.9166,88.1998,87.9166,88.1998,49955.0
2023-08-28 13:50:00,90.28,90.29,90.01,90.03,81497.0,88.1803,88.19,87.9166,87.9361,81497.0
2023-08-28 13:55:00,90.02,90.04,89.91,89.98,19812.0,87.9263,87.9459,87.8189,87.8873,19812.0
2023-08-28 14:00:00,89.97,90.19,89.96,90.16,75338.0,87.8775,88.0924,87.8677,88.0631,75338.0
2023-08-28 14:05:00,90.15,90.16,89.98,90.04,25189.0,88.0533,88.0631,87.8873,87.9459,25189.0
2023-08-28 14:10:00,90.02,90.04,89.95,89.97,18500.0,87.9263,87.9459,87.858,87.8775,18500.0
2023-08-28 14:15:00,89.98,90.0,89.94,89.95,18862.0,87.8873,87.9068,87.8482,87.858,18862.0
2023-08-28 14:20:00,89.94,89.96,89.9,89.9,16884.0,87.8482,87.8677,87.8091,87.8091,16884.0
2023-08-28 14:25:00,89.9,89.97,89.89,89.97,22199.0,87.8091,87.8775,87.7994,87.8775,22199.0
2023-08-28 14:30:00,89.97,90.05,89.94,90.03,66881.0,87.8775,87.9556,87.8482,87.9361,66881.0
2023-08-28 14:35:00,90.02,90.16,90.01,90.05,82487.0,87.9263,88.0631,87.9166,87.9556,82487.0
2023-08-28 14:40:00,90.04,90.24,90.04,90.2,62352.0,87.9459,88.1412,87.9459,88.1021,62352.0
2023-08-28 14:45:00,90.2,90.22,90.12,90.12,49865.0,88.1021,88.1217,88.024,88.024,49865.0
2023-08-28 14:50:00,90.11,90.21,90.08,90.2,24783.0,88.0142,88.1119,87.9849,88.1021,24783.0
2023-08-28 14:55:00,90.21,90.21,90.14,90.18,20428.0,88.1119,88.1119,88.0435,88.0826,20428.0
2023-08-28 15:00:00,90.19,90.21,90.14,90.19,29996.0,88.0924,88.1119,88.0435,88.0924,29996.0
2023-08-28 15:05:00,90.19,90.24,90.16,90.23,21228.0,88.0924,88.1412,88.0631,88.1314,21228.0
2023-08-28 15:10:00,90.22,90.26,90.18,90.26,32671.0,88.1217,88.1607,88.0826,88.1607,32671.0
2023-08-28 15:15:00,90.27,90.27,90.21,90.23,25004.0,88.1705,88.1705,88.1119,88.1314,25004.0
2023-08-28 15:20:00,90.22,90.22,90.02,90.09,31137.0,88.1217,88.1217,87.9263,87.9947,31137.0
2023-08-28 15:25:00,90.08,90.21,90.07,90.2,19692.0,87.9849,88.1119,87.9752,88.1021,19692.0
2023-08-28 15:30:00,90.19,90.21,90.16,90.2,59353.0,88.0924,88.1119,88.0631,88.1021,59353.0
2023-08-28 15:35:00,90.16,90.2,90.13,90.16,39111.0,88.0631,88.1021,88.0338,88.0631,39111.0
2023-08-28 15:40:00,90.16,90.16,90.11,90.13,51826.0,88.0631,88.0631,88.0142,88.0338,51826.0
2023-08-28 15:45:00,90.12,90.31,90.12,90.15,82797.0,88.024,88.2096,88.024,88.0533,82797.0
2023-08-28 15:50:00,90.15,90.17,90.11,90.15,107977.0,88.0533,88.0728,88.0142,88.0533,107977.0
2023-08-28 15:55:00,90.15,90.35,90.13,90.26,315278.0,88.0533,88.2487,88.0338,88.1607,315278.0
2023-08-29 09:30:00,90.0,90.37,89.97,90.27,115727.0,87.9068,88.2682,87.8775,88.1705,115727.0
2023-08-29 09:35:00,90.28,90.34,90.01,90.1,42742.0,88.1803,88.2389,87.9166,88.0045,42742.0
2023-08-29 09:40:00,90.09,90.32,90.07,90.28,29025.0,87.9947,88.2194,87.9752,88.1803,29025.0
2023-08-29 09:45:00,90.28,90.37,90.23,90.32,21025.0,88.1803,88.2682,88.1314,88.2194,21025.0
2023-08-29 09:50:00,90.37,90.58,90.37,90.55,57625.0,88.2682,88.4733,88.2682,88.444,57625.0
2023-08-29 09:55:00,90.57,90.59,90.48,90.52,15451.0,88.4635,88.4831,88.3756,88.4147,15451.0
2023-08-29 10:00:00,90.54,90.74,90.54,90.71,50175.0,88.4342,88.6296,88.4342,88.6003,50175.0
2023-08-29 10:05:00,90.72,90.78,90.67,90.69,40275.0,88.61,88.6687,88.5612,88.5807,40275.0
2023-08-29 10:10:00,90.69,90.69,90.51,90.54,14538.0,88.5807,88.5807,88.4049,88.4342,14538.0
2023-08-29 10:15:00,90.53,90.73,90.53,90.72,15841.0,88.4245,88.6198,88.4245,88.61,15841.0
2023-08-29 10:20:00,90.72,90.74,90.62,90.68,25212.0,88.61,88.6296,88.5124,88.571,25212.0
2023-08-29 10:25:00,90.69,90.7,90.55,90.6,18226.0,88.5807,88.5905,88.444,88.4928,18226.0
2023-08-29 10:30:00,90.59,90.75,90.59,90.69,33404.0,88.4831,88.6394,88.4831,88.5807,33404.0
2023-08-29 10:35:00,90.69,90.7,90.53,90.58,20126.0,88.5807,88.5905,88.4245,88.4733,20126.0
2023-08-29 10:40:00,90.57,90.61,90.54,90.57,29257.0,88.4635,88.5026,88.4342,88.4635,29257.0
2023-08-29 10:45:00,90.55,90.66,90.45,90.65,56205.0,88.444,88.5514,88.3463,88.5417,56205.0
2023-08-29 10:50:00,90.66,90.72,90.57,90.57,28533.0,88.5514,88.61,88.4635,88.4635,28533.0
2023-08-29 10:55:00,90.57,90.62,90.53,90.62,14693.0,88.4635,88.5124,88.4245,88.5124,14693.0
2023-08-29 11:00:00,90.6,90.66,90.58,90.62,20930.0,88.4928,88.5514,88.4733,88.5124,20930.0
2023-08-29 11:05:00,90.62,90.63,90.58,90.62,44785.0,88.5124,88.5221,88.4733,88.5124,44785.0
2023-08-29 11:10:00,90.63,90.68,90.58,90.66,26229.0,88.5221,88.571,88.4733,88.5514,26229.0
2023-08-29 11:15:00,90.67,90.77,90.66,90.77,23135.0,88.5612,88.6589,88.5514,88.6589,23135.0
2023-08-29 11:20:00,90.79,90.94,90.77,90.94,26806.0,88.6784,88.8249,88.6589,88.8249,26806.0
2023-08-29 11:25:00,90.94,90.94,90.85,90.92,37057.0,88.8249,88.8249,88.737,88.8054,37057.0
2023-08-29 11:30:00,90.93,90.97,90.92,90.96,19411.0,88.8152,88.8542,88.8054,88.8445,19411.0
2023-08-29 11:35:00,90.96,91.11,90.96,91.07,85283.0,88.8445,88.991,88.8445,88.9519,85283.0
2023-08-29 11:40:00,91.07,91.1,90.99,91.06,22529.0,88.9519,88.9812,88.8738,88.9421,22529.0
2023-08-29 11:45:00,91.06,91.08,91.0,91.05,37948.0,88.9421,88.9617,88.8835,88.9324,37948.0
2023-08-29 11:50:00,91.06,91.1,90.97,91.06,81183.0,88.9421,88.9812,88.8542,88.9421,81183.0
2023-08-29 11:55:00,91.07,91.09,91.01,91.04,27616.0,88.9519,88.9714,88.8933,88.9226,27616.0
2023-08-29 12:00:00,91.04,91.09,90.93,91.04,37193.0,88.9226,88.9714,88.8152,88.9226,37193.0
2023-08-29 12:05:00,91.03,91.09,91.03,91.03,16454.0,88.9128,88.9714,88.9128,88.9128,16454.0
2023-08-29 12:10:00,91.02,91.09,91.0,91.09,34391.0,88.9031,88.9714,88.8835,88.9714,34391.0
2023-08-29 12:15:00,91.08,91.22,91.06,91.17,48013.0,88.9617,89.0984,88.9421,89.0496,48013.0
2023-08-29 12:20:00,91.17,91.22,91.16,91.18,30097.0,89.0496,89.0984,89.0398,89.0593,30097.0
2023-08-29 12:25:00,91.18,91.22,91.13,91.2,75555.0,89.0593,89.0984,89.0105,89.0789,75555.0
2023-08-29 12:30:00,91.2,91.2,91.1,91.14,54916.0,89.0789,89.0789,88.9812,89.0203,54916.0
2023-08-29 12:35:00,91.16,91.18,91.09,91.1,18838.0,89.0398,89.0593,88.9714,88.9812,18838.0
2023-08-29 12:40:00,91.11,91.12,91.05,91.09,16746.0,88.991,89.0007,88.9324,88.9714,16746.0
2023-08-29 12:45:00,91.09,91.11,91.07,91.08,25063.0,88.9714,88.991,88.9519,88.9617,25063.0
2023-08-29 12:50:00,91.08,91.1,91.04,91.08,19048.0,88.9617,88.9812,88.9226,88.9617,19048.0
2023-08-29 12:55:00,91.09,91.17,91.06,91.12,41559.0,88.9714,89.0496,88.9421,89.0007,41559.0
2023-08-29 13:00:00,91.12,91.13,91.06,91.11,30700.0,89.0007,89.0105,88.9421,88.991,30700.0
2023-08-29 13:05:00,91.12,91.15,91.06,91.13,25947.0,89.0007,89.03,88.9421,89.0105,25947.0
2023-08-29 13:10:00,91.14,91.14,90.99,91.01,20136.0,89.0203,89.0203,88.8738,88.8933,20136.0
2023-08-29 13:15:00,91.01,91.06,90.97,91.0,15308.0,88.8933,88.9421,88.8542,88.8835,15308.0
2023-08-29 13:20:00,91.0,91.04,90.97,91.04,10451.0,88.8835,88.9226,88.8542,88.9226,10451.0
2023-08-29 13:25:00,91.05,91.05,90.95,90.95,18384.0,88.9324,88.9324,88.8347,88.8347,18384.0
2023-08-29 13:30:00,90.95,91.03,90.93,91.01,49352.0,88.8347,88.9128,88.8152,88.8933,49352.0
2023-08-29 13:35:00,91.03,91.06,90.93,90.97,34854.0,88.9128,88.9421,88.8152,88.8542,34854.0
2023-08-29 13:40:00,90.98,90.98,90.92,90.93,16516.0,88.864,88.864,88.8054,88.8152,16516.0
2023-08-29 13:45:00,90.96,90.99,90.91,90.92,14795.0,88.8445,88.8738,88.7956,88.8054,14795.0
2023-08-29 13:50:00,90.91,90.97,90.83,90.85,24276.0,88.7956,88.8542,88.7175,88.737,24276.0
2023-08-29 13:55:00,90.84,90.86,90.79,90.8,15041.0,88.7273,88.7468,88.6784,88.6882,15041.0
2023-08-29 14:00:00,90.81,90.88,90.8,90.81,23514.0,88.698,88.7663,88.6882,88.698,23514.0
2023-08-29 14:05:00,90.81,90.87,90.77,90.82,15026.0,88.698,88.7566,88.6589,88.7077,15026.0
2023-08-29 14:10:00,90.83,90.84,90.74,90.77,17763.0,88.7175,88.7273,88.6296,88.6589,17763.0
2023-08-29 14:15:00,90.77,90.81,90.74,90.77,11327.0,88.6589,88.698,88.6296,88.6589,11327.0
2023-08-29 14:20:00,90.79,90.86,90.75,90.75,18419.0,88.6784,88.7468,88.6394,88.6394,18419.0
2023-08-29 14:25:00,90.75,90.87,90.73,90.85,49724.0,88.6394,88.7566,88.6198,88.737,49724.0
2023-08-29 14:30:00,90.86,90.91,90.83,90.85,21992.0,88.7468,88.7956,88.7175,88.737,21992.0
2023-08-29 14:35:00,90.87,90.89,90.79,90.79,30895.0,88.7566,88.7761,88.6784,88.6784,30895.0
2023-08-29 14:40:00,90.79,90.91,90.79,90.91,26752.0,88.6784,88.7956,88.6784,88.7956,26752.0
2023-08-29 14:45:00,90.91,90.93,90.83,90.86,16258.0,88.7956,88.8152,88.7175,88.7468,16258.0
2023-08-29 14:50:00,90.87,90.9,90.85,90.88,27164.0,88.7566,88.7859,88.737,88.7663,27164.0
2023-08-29 14:55:00,90.87,90.93,90.76,90.78,30471.0,88.7566,88.8152,88.6491,88.6687,30471.0
2023-08-29 15:00:00,90.79,90.87,90.75,90.84,26493.0,88.6784,88.7566,88.6394,88.7273,26493.0
2023-08-29 15:05:00,90.84,90.86,90.75,90.81,33365.0,88.7273,88.7468,88.6394,88.698,33365.0
2023-08-29 15:10:00,90.81,90.81,90.75,90.81,23993.0,88.698,88.698,88.6394,88.698,23993.0
2023-08-29 15:15:00,90.8,90.8,90.74,90.78,20382.0,88.6882,88.6882,88.6296,88.6687,20382.0
2023-08-29 15:20:00,90.79,90.86,90.75,90.81,27343.0,88.6784,88.7468,88.6394,88.698,27343.0
2023-08-29 15:25:00,90.81,90.87,90.81,90.86,19729.0,88.698,88.7566,88.698,88.7468,19729.0
2023-08-29 15:30:00,90.85,90.87,90.78,90.79,44711.0,88.737,88.7566,88.6687,88.6784,44711.0
2023-08-29 15:35:00,90.79,90.86,90.77,90.81,31275.0,88.6784,88.7468,88.6589,88.698,31275.0
2023-08-29 15:40:00,90.8,90.92,90.77,90.92,51338.0,88.6882,88.8054,88.6589,88.8054,51338.0
2023-08-29 15:45:00,90.92,90.99,90.88,90.89,58809.0,88.8054,88.8738,88.7663,88.7761,58809.0
2023-08-29 15:50:00,90.87,90.95,90.72,90.91,104750.0,88.7566,88.8347,88.61,88.7956,104750.0
2023-08-29 15:55:00,90.9,91.0,90.87,90.97,265936.0,88.7859,88.8835,88.7566,88.8542,265936.0
2023-08-30 09:30:00,91.2,91.55,91.15,91.51,151376.0,89.0789,89.4207,89.03,89.3817,151376.0
2023-08-30 09:35:00,91.53,91.55,91.27,91.33,15618.0,89.4012,89.4207,89.1473,89.2059,15618.0
2023-08-30 09:40:00,91.3,91.33,91.21,91.3,22026.0,89.1766,89.2059,89.0887,89.1766,22026.0
2023-08-30 09:45:00,91.3,91.38,91.25,91.27,21806.0,89.1766,89.2547,89.1277,89.1473,21806.0
2023-08-30 09:50:00,91.28,91.29,91.17,91.26,20177.0,89.157,89.1668,89.0496,89.1375,20177.0
2023-08-30 09:55:00,91.25,91.25,91.17,91.25,21545.0,89.1277,89.1277,89.0496,89.1277,21545.0
2023-08-30 10:00:00,91.25,91.25,91.16,91.18,23864.0,89.1277,89.1277,89.0398,89.0593,23864.0
2023-08-30 10:05:00,91.16,91.28,91.12,91.25,38576.0,89.0398,89.157,89.0007,89.1277,38576.0
2023-08-30 10:10:00,91.27,91.31,91.2,91.29,46173.0,89.1473,89.1863,89.0789,89.1668,46173.0
2023-08-30 10:15:00,91.28,91.29,91.12,91.12,31051.0,89.157,89.1668,89.0007,89.0007,31051.0
2023-08-30 10:20:00,91.12,91.13,91.02,91.08,28488.0,89.0007,89.0105,88.9031,88.9617,28488.0
2023-08-30 10:25:00,91.08,91.09,90.91,91.02,43498.0,88.9617,88.9714,88.7956,88.9031,43498.0
2023-08-30 10:30:00,91.02,91.08,90.98,91.08,26517.0,88.9031,88.9617,88.864,88.9617,26517.0
2023-08-30 10:35:00,91.07,91.08,90.94,91.07,29239.0,88.9519,88.9617,88.8249,88.9519,29239.0
2023-08-30 10:40:00,91.07,91.14,91.06,91.12,24556.0,88.9519,89.0203,88.9421,89.0007,24556.0
2023-08-30 10:45:00,91.12,91.27,91.12,91.27,17803.0,89.0007,89.1473,89.0007,89.1473,17803.0
2023-08-30 10:50:00,91.27,91.29,91.24,91.29,22454.0,89.1473,89.1668,89.118,89.1668,22454.0
2023-08-30 10:55:00,91.29,91.34,91.26,91.3,40864.0,89.1668,89.2156,89.1375,89.1766,40864.0
2023-08-30 11:00:00,91.3,91.37,91.28,91.34,15803.0,89.1766,89.2449,89.157,89.2156,15803.0
2023-08-30 11:05:00,91.34,91.4,91.3,91.37,44803.0,89.2156,89.2742,89.1766,89.2449,44803.0
2023-08-30 11:10:00,91.37,91.52,91.37,91.5,23606.0,89.2449,89.3914,89.2449,89.3719,23606.0
2023-08-30 11:15:00,91.52,91.54,91.42,91.49,18654.0,89.3914,89.411,89.2938,89.3621,18654.0
2023-08-30 11:20:00,91.5,91.53,91.45,91.53,20014.0,89.3719,89.4012,89.3231,89.4012,20014.0
2023-08-30 11:25:00,91.54,91.54,91.47,91.54,23221.0,89.411,89.411,89.3426,89.411,23221.0
2023-08-30 11:30:00,91.53,91.58,91.5,91.58,14408.0,89.4012,89.45,89.3719,89.45,14408.0
2023-08-30 11:35:00,91.58,91.6,91.51,91.53,36817.0,89.45,89.4696,89.3817,89.4012,36817.0
2023-08-30 11:40:00,91.53,91.58,91.48,91.55,23393.0,89.4012,89.45,89.3524,89.4207,23393.0
2023-08-30 11:45:00,91.56,91.57,91.51,91.53,16931.0,89.4305,89.4403,89.3817,89.4012,16931.0
2023-08-30 11:50:00,91.54,91.62,91.5,91.61,41201.0,89.411,89.4891,89.3719,89.4793,41201.0
2023-08-30 11:55:00,91.59,91.78,91.59,91.78,42572.0,89.4598,89.6454,89.4598,89.6454,42572.0
2023-08-30 12:00:00,91.79,91.87,91.77,91.79,31910.0,89.6552,89.7333,89.6356,89.6552,31910.0
2023-08-30 12:05:00,91.79,91.87,91.76,91.87,25339.0,89.6552,89.7333,89.6259,89.7333,25339.0
2023-08-30 12:10:00,91.86,91.88,91.8,91.86,27454.0,89.7235,89.7431,89.6649,89.7235,27454.0
2023-08-30 12:15:00,91.85,91.9,91.83,91.87,24071.0,89.7138,89.7626,89.6942,89.7333,24071.0
2023-08-30 12:20:00,91.85,91.96,91.81,91.94,93230.0,89.7138,89.8212,89.6747,89.8017,93230.0
2023-08-30 12:25:00,91.93,92.05,91.9,92.01,96528.0,89.7919,89.9091,89.7626,89.87,96528.0
2023-08-30 12:30:00,92.02,92.16,92.01,92.16,47691.0,89.8798,90.0166,89.87,90.0166,47691.0
2023-08-30 12:35:00,92.15,92.16,92.06,92.14,39038.0,90.0068,90.0166,89.9189,89.997,39038.0
2023-08-30 12:40:00,92.14,92.17,92.11,92.13,26037.0,89.997,90.0263,89.9677,89.9873,26037.0
2023-08-30 12:45:00,92.13,92.15,92.09,92.13,20867.0,89.9873,90.0068,89.9482,89.9873,20867.0
2023-08-30 12:50:00,92.13,92.19,92.13,92.16,35271.0,89.9873,90.0459,89.9873,90.0166,35271.0
2023-08-30 12:55:00,92.16,92.22,92.16,92.21,19630.0,90.0166,90.0752,90.0166,90.0654,19630.0
2023-08-30 13:00:00,92.22,92.23,92.14,92.21,38784.0,90.0752,90.0849,89.997,90.0654,38784.0
2023-08-30 13:05:00,92.2,92.22,92.18,92.22,28589.0,90.0556,90.0752,90.0361,90.0752,28589.0
2023-08-30 13:10:00,92.22,92.26,92.2,92.22,24408.0,90.0752,90.1142,90.0556,90.0752,24408.0
2023-08-30 13:15:00,92.22,92.33,92.2,92.29,51595.0,90.0752,90.1826,90.0556,90.1435,51595.0
2023-08-30 13:20:00,92.27,92.28,92.07,92.08,39989.0,90.124,90.1338,89.9286,89.9384,39989.0
2023-08-30 13:25:00,92.07,92.16,92.04,92.07,51394.0,89.9286,90.0166,89.8993,89.9286,51394.0
2023-08-30 13:30:00,92.06,92.09,92.02,92.03,32570.0,89.9189,89.9482,89.8798,89.8896,32570.0
2023-08-30 13:35:00,92.04,92.08,91.98,92.06,25930.0,89.8993,89.9384,89.8407,89.9189,25930.0
2023-08-30 13:40:00,92.04,92.11,92.03,92.08,31116.0,89.8993,89.9677,89.8896,89.9384,31116.0
2023-08-30 13:45:00,92.09,92.1,92.01,92.06,58483.0,89.9482,89.958,89.87,89.9189,58483.0
2023-08-30 13:50:00,92.06,92.07,91.93,91.95,113739.0,89.9189,89.9286,89.7919,89.8114,113739.0
2023-08-30 13:55:00,91.95,91.98,91.85,91.93,19556.0,89.8114,89.8407,89.7138,89.7919,19556.0
2023-08-30 14:00:00,91.93,91.94,91.81,91.82,28011.0,89.7919,89.8017,89.6747,89.6845,28011.0
2023-08-30 14:05:00,91.82,91.84,91.76,91.8,24248.0,89.6845,89.704,89.6259,89.6649,24248.0
2023-08-30 14:10:00,91.8,91.94,91.77,91.94,57900.0,89.6649,89.8017,89.6356,89.8017,57900.0
2023-08-30 14:15:00,91.94,91.98,91.93,91.96,20122.0,89.8017,89.8407,89.7919,89.8212,20122.0
2023-08-30 14:20:00,91.97,92.01,91.95,92.0,17930.0,89.831,89.87,89.8114,89.8603,17930.0
2023-08-30 14:25:00,92.0,92.07,91.92,92.0,258447.0,89.8603,89.9286,89.7821,89.8603,258447.0
2023-08-30 14:30:00,92.0,92.15,91.99,92.1,94652.0,89.8603,90.0068,89.8505,89.958,94652.0
2023-08-30 14:35:00,92.1,92.12,92.02,92.05,35765.0,89.958,89.9775,89.8798,89.9091,35765.0
2023-08-30 14:40:00,92.05,92.17,92.02,92.08,35286.0,89.9091,90.0263,89.8798,89.9384,35286.0
2023-08-30 14:45:00,92.09,92.12,92.03,92.09,49886.0,89.9482,89.9775,89.8896,89.9482,49886.0
2023-08-30 14:50:00,92.09,92.14,92.05,92.06,76870.0,89.9482,89.997,89.9091,89.9189,76870.0
2023-08-30 14:55:00,92.07,92.12,92.06,92.1,33272.0,89.9286,89.9775,89.9189,89.958,33272.0
2023-08-30 15:00:00,92.1,92.12,92.06,92.06,35309.0,89.958,89.9775,89.9189,89.9189,35309.0
2023-08-30 15:05:00,92.06,92.18,92.02,92.09,69819.0,89.9189,90.0361,89.8798,89.9482,69819.0
2023-08-30 15:10:00,92.09,92.24,92.08,92.19,41702.0,89.9482,90.0947,89.9384,90.0459,41702.0
2023-08-30 15:15:00,92.18,92.26,92.09,92.15,37629.0,90.0361,90.1142,89.9482,90.0068,37629.0
2023-08-30 15:20:00,92.14,92.21,92.1,92.19,36907.0,89.997,90.0654,89.958,90.0459,36907.0
2023-08-30 15:25:00,92.19,92.21,92.16,92.18,28449.0,90.0459,90.0654,90.0166,90.0361,28449.0
2023-08-30 15:30:00,92.17,92.17,92.07,92.1,45635.0,90.0263,90.0263,89.9286,89.958,45635.0
2023-08-30 15:35:00,92.11,92.17,92.11,92.14,42426.0,89.9677,90.0263,89.9677,89.997,42426.0
2023-08-30 15:40:00,92.14,92.16,92.09,92.11,32771.0,89.997,90.0166,89.9482,89.9677,32771.0
2023-08-30 15:45:00,92.11,92.29,92.09,92.26,114203.0,89.9677,90.1435,89.9482,90.1142,114203.0
2023-08-30 15:50:00,92.25,92.29,92.15,92.19,174078.0,90.1045,90.1435,90.0068,90.0459,174078.0
2023-08-30 15:55:00,92.19,92.28,92.11,92.14,333807.0,90.0459,90.1338,89.9677,89.997,333807.0
2023-08-31 09:30:00,91.99,92.42,91.89,92.4,117058.0,89.8505,90.2705,89.7528,90.251,117058.0
2023-08-31 09:35:00,92.41,92.47,92.19,92.32,20395.0,90.2607,90.3193,90.0459,90.1728,20395.0
2023-08-31 09:40:00,92.32,92.44,92.25,92.39,21162.0,90.1728,90.29,90.1045,90.2412,21162.0
2023-08-31 09:45:00,92.38,92.69,92.37,92.69,31134.0,90.2314,90.5342,90.2217,90.5342,31134.0
2023-08-31 09:50:00,92.68,92.7,92.55,92.55,31523.0,90.5245,90.544,90.3975,90.3975,31523.0
2023-08-31 09:55:00,92.56,92.68,92.52,92.62,18908.0,90.4073,90.5245,90.3682,90.4659,18908.0
2023-08-31 10:00:00,92.62,92.63,92.47,92.54,31253.0,90.4659,90.4756,90.3193,90.3877,31253.0
2023-08-31 10:05:00,92.55,92.63,92.48,92.63,15845.0,90.3975,90.4756,90.3291,90.4756,15845.0
2023-08-31 10:10:00,92.64,92.72,92.58,92.66,18317.0,90.4854,90.5635,90.4268,90.5049,18317.0
2023-08-31 10:15:00,92.67,92.71,92.64,92.7,13771.0,90.5147,90.5538,90.4854,90.544,13771.0
2023-08-31 10:20:00,92.71,92.74,92.69,92.74,13172.0,90.5538,90.5831,90.5342,90.5831,13172.0
2023-08-31 10:25:00,92.74,92.83,92.71,92.83,26728.0,90.5831,90.671,90.5538,90.671,26728.0
2023-08-31 10:30:00,92.84,92.87,92.71,92.74,261618.0,90.6807,90.71,90.5538,90.5831,261618.0
2023-08-31 10:35:00,92.74,92.74,92.54,92.56,21753.0,90.5831,90.5831,90.3877,90.4073,21753.0
2023-08-31 10:40:00,92.57,92.57,92.45,92.45,49453.0,90.417,90.417,90.2998,90.2998,49453.0
2023-08-31 10:45:00,92.45,92.46,92.36,92.42,47815.0,90.2998,90.3096,90.2119,90.2705,47815.0
2023-08-31 10:50:00,92.42,92.48,92.38,92.48,15453.0,90.2705,90.3291,90.2314,90.3291,15453.0
2023-08-31 10:55:00,92.48,92.51,92.46,92.51,38709.0,90.3291,90.3584,90.3096,90.3584,38709.0
2023-08-31 11:00:00,92.51,92.53,92.4,92.45,22679.0,90.3584,90.378,90.251,90.2998,22679.0
2023-08-31 11:05:00,92.44,92.44,92.37,92.41,36799.0,90.29,90.29,90.2217,90.2607,36799.0
2023-08-31 11:10:00,92.42,92.48,92.4,92.45,13079.0,90.2705,90.3291,90.251,90.2998,13079.0
2023-08-31 11:15:00,92.46,92.47,92.4,92.4,17110.0,90.3096,90.3193,90.251,90.251,17110.0
2023-08-31 11:20:00,92.4,92.4,92.3,92.34,21489.0,90.251,90.251,90.1533,90.1924,21489.0
2023-08-31 11:25:00,92.35,92.45,92.3,92.45,23649.0,90.2021,90.2998,90.1533,90.2998,23649.0
2023-08-31 11:30:00,92.45,92.45,92.32,92.33,25474.0,90.2998,90.2998,90.1728,90.1826,25474.0
2023-08-31 11:35:00,92.33,92.37,92.3,92.37,24887.0,90.1826,90.2217,90.1533,90.2217,24887.0
2023-08-31 11:40:00,92.37,92.44,92.37,92.43,23422.0,90.2217,90.29,90.2217,90.2803,23422.0
2023-08-31 11:45:00,92.43,92.52,92.43,92.48,17171.0,90.2803,90.3682,90.2803,90.3291,17171.0
2023-08-31 11:50:00,92.48,92.51,92.44,92.46,15919.0,90.3291,90.3584,90.29,90.3096,15919.0
2023-08-31 11:55:00,92.45,92.45,92.36,92.4,13004.0,90.2998,90.2998,90.2119,90.251,13004.0
2023-08-31 12:00:00,92.4,92.46,92.39,92.46,14073.0,90.251,90.3096,90.2412,90.3096,14073.0
2023-08-31 12:05:00,92.47,92.48,92.44,92.47,15560.0,90.3193,90.3291,90.29,90.3193,15560.0
2023-08-31 12:10:00,92.47,92.53,92.32,92.32,29004.0,90.3193,90.378,90.1728,90.1728,29004.0
2023-08-31 12:15:00,92.32,92.39,92.28,92.39,17180.0,90.1728,90.2412,90.1338,90.2412,17180.0
2023-08-31 12:20:00,92.38,92.46,92.37,92.39,15936.0,90.2314,90.3096,90.2217,90.2412,15936.0
2023-08-31 12:25:00,92.4,92.42,92.36,92.42,7761.0,90.251,90.2705,90.2119,90.2705,7761.0
2023-08-31 12:30:00,92.41,92.45,92.37,92.38,12782.0,90.2607,90.2998,90.2217,90.2314,12782.0
2023-08-31 12:35:00,92.38,92.39,92.35,92.37,13153.0,90.2314,90.2412,90.2021,90.2217,13153.0
2023-08-31 12:40:00,92.4,92.43,92.35,92.36,13132.0,90.251,90.2803,90.2021,90.2119,13132.0
2023-08-31 12:45:00,92.36,92.36,92.3,92.36,18959.0,90.2119,90.2119,90.1533,90.2119,18959.0
2023-08-31 12:50:00,92.35,92.43,92.34,92.43,26031.0,90.2021,90.2803,90.1924,90.2803,26031.0
2023-08-31 12:55:00,92.44,92.51,92.43,92.48,17565.0,90.29,90.3584,90.2803,90.3291,17565.0
2023-08-31 13:00:00,92.46,92.48,92.4,92.41,14090.0,90.3096,90.3291,90.251,90.2607,14090.0
2023-08-31 13:05:00,92.41,92.55,92.39,92.54,69522.0,90.2607,90.3975,90.2412,90.3877,69522.0
2023-08-31 13:10:00,92.54,92.55,92.49,92.51,12894.0,90.3877,90.3975,90.3389,90.3584,12894.0
2023-08-31 13:15:00,92.51,92.58,92.51,92.56,17269.0,90.3584,90.4268,90.3584,90.4073,17269.0
2023-08-31 13:20:00,92.56,92.65,92.55,92.63,26341.0,90.4073,90.4952,90.3975,90.4756,26341.0
2023-08-31 13:25:00,92.64,92.64,92.54,92.57,18600.0,90.4854,90.4854,90.3877,90.417,18600.0
2023-08-31 13:30:00,92.58,92.62,92.56,92.62,17982.0,90.4268,90.4659,90.4073,90.4659,17982.0
2023-08-31 13:35:00,92.61,92.62,92.52,92.58,26571.0,90.4561,90.4659,90.3682,90.4268,26571.0
2023-08-31 13:40:00,92.56,92.58,92.52,92.54,14207.0,90.4073,90.4268,90.3682,90.3877,14207.0
2023-08-31 13:45:00,92.54,92.56,92.51,92.54,10887.0,90.3877,90.4073,90.3584,90.3877,10887.0
2023-08-31 13:50:00,92.53,92.54,92.47,92.53,22880.0,90.378,90.3877,90.3193,90.378,22880.0
2023-08-31 13:55:00,92.53,92.58,92.51,92.58,10839.0,90.378,90.4268,90.3584,90.4268,10839.0
2023-08-31 14:00:00,92.58,92.62,92.42,92.49,23268.0,90.4268,90.4659,90.2705,90.3389,23268.0
2023-08-31 14:05:00,92.5,92.59,92.5,92.53,14667.0,90.3486,90.4366,90.3486,90.378,14667.0
2023-08-31 14:10:00,92.52,92.54,92.46,92.51,118523.0,90.3682,90.3877,90.3096,90.3584,118523.0
2023-08-31 14:15:00,92.52,92.59,92.48,92.48,15447.0,90.3682,90.4366,90.3291,90.3291,15447.0
2023-08-31 14:20:00,92.48,92.57,92.48,92.54,13519.0,90.3291,90.417,90.3291,90.3877,13519.0
2023-08-31 14:25:00,92.53,92.57,92.49,92.51,13680.0,90.378,90.417,90.3389,90.3584,13680.0
2023-08-31 14:30:00,92.51,92.55,92.41,92.42,147098.0,90.3584,90.3975,90.2607,90.2705,147098.0
2023-08-31 14:35:00,92.41,92.45,92.38,92.43,18308.0,90.2607,90.2998,90.2314,90.2803,18308.0
2023-08-31 14:40:00,92.43,92.43,92.33,92.33,17182.0,90.2803,90.2803,90.1826,90.1826,17182.0
2023-08-31 14:45:00,92.34,92.41,92.34,92.39,20624.0,90.1924,90.2607,90.1924,90.2412,20624.0
2023-08-31 14:50:00,92.38,92.4,92.32,92.34,19100.0,90.2314,90.251,90.1728,90.1924,19100.0
2023-08-31 14:55:00,92.35,92.47,92.35,92.44,33322.0,90.2021,90.3193,90.2021,90.29,33322.0
2023-08-31 15:00:00,92.44,92.51,92.43,92.5,31495.0,90.29,90.3584,90.2803,90.3486,31495.0
2023-08-31 15:05:00,92.5,92.59,92.48,92.58,76730.0,90.3486,90.4366,90.3291,90.4268,76730.0
2023-08-31 15:10:00,92.58,92.61,92.56,92.61,143136.0,90.4268,90.4561,90.4073,90.4561,143136.0
2023-08-31 15:15:00,92.61,92.62,92.52,92.56,26626.0,90.4561,90.4659,90.3682,90.4073,26626.0
2023-08-31 15:20:00,92.56,92.62,92.55,92.57,27764.0,90.4073,90.4659,90.3975,90.417,27764.0
2023-08-31 15:25:00,92.56,92.62,92.55,92.59,32002.0,90.4073,90.4659,90.3975,90.4366,32002.0
2023-08-31 15:30:00,92.6,92.64,92.58,92.59,35088.0,90.4463,90.4854,90.4268,90.4366,35088.0
2023-08-31 15:35:00,92.59,92.68,92.58,92.67,45627.0,90.4366,90.5245,90.4268,90.5147,45627.0
2023-08-31 15:40:00,92.67,92.68,92.54,92.55,69412.0,90.5147,90.5245,90.3877,90.3975,69412.0
2023-08-31 15:45:00,92.55,92.7,92.49,92.69,291484.0,90.3975,90.544,90.3389,90.5342,291484.0
2023-08-31 15:50:00,92.69,92.7,92.48,92.49,235839.0,90.5342,90.544,90.3291,90.3389,235839.0
2023-08-31 15:55:00,92.49,92.52,92.39,92.45,471545.0,90.3389,90.3682,90.2412,90.2998,471545.0
2023-09-01 09:30:00,92.5,92.77,92.42,92.64,154163.0,90.3486,90.6124,90.2705,90.4854,154163.0
2023-09-01 09:35:00,92.64,92.69,92.33,92.6,23928.0,90.4854,90.5342,90.1826,90.4463,23928.0
2023-09-01 09:40:00,92.57,92.77,92.46,92.69,27203.0,90.417,90.6124,90.3096,90.5342,27203.0
2023-09-01 09:45:00,92.7,92.7,92.43,92.53,21524.0,90.544,90.544,90.2803,90.378,21524.0
2023-09-01 09:50:00,92.52,92.68,92.49,92.68,18269.0,90.3682,90.5245,90.3389,90.5245,18269.0
2023-09-01 09:55:00,92.67,92.68,92.6,92.63,23076.0,90.5147,90.5245,90.4463,90.4756,23076.0
2023-09-01 10:00:00,92.65,92.66,92.34,92.59,63125.0,90.4952,90.5049,90.1924,90.4366,63125.0
2023-09-01 10:05:00,92.59,92.61,92.37,92.43,31869.0,90.4366,90.4561,90.2217,90.2803,31869.0
2023-09-01 10:10:00,92.42,92.51,92.39,92.47,14687.0,90.2705,90.3584,90.2412,90.3193,14687.0
2023-09-01 10:15:00,92.47,92.65,92.45,92.65,21618.0,90.3193,90.4952,90.2998,90.4952,21618.0
2023-09-01 10:20:00,92.64,92.67,92.54,92.59,16912.0,90.4854,90.5147,90.3877,90.4366,16912.0
2023-09-01 10:25:00,92.61,92.66,92.57,92.65,19356.0,90.4561,90.5049,90.417,90.4952,19356.0
2023-09-01 10:30:00,92.65,92.67,92.55,92.64,31840.0,90.4952,90.5147,90.3975,90.4854,31840.0
2023-09-01 10:35:00,92.62,92.68,92.53,92.53,20497.0,90.4659,90.5245,90.378,90.378,20497.0
2023-09-01 10:40:00,92.52,92.68,92.52,92.67,27527.0,90.3682,90.5245,90.3682,90.5147,27527.0
2023-09-01 10:45:00,92.68,92.69,92.62,92.64,25467.0,90.5245,90.5342,90.4659,90.4854,25467.0
2023-09-01 10:50:00,92.62,92.74,92.61,92.61,17331.0,90.4659,90.5831,90.4561,90.4561,17331.0
2023-09-01 10:55:00,92.62,92.72,92.58,92.71,15281.0,90.4659,90.5635,90.4268,90.5538,15281.0
2023-09-01 11:00:00,92.72,92.72,92.6,92.62,44201.0,90.5635,90.5635,90.4463,90.4659,44201.0
2023-09-01 11:05:00,92.61,92.77,92.58,92.71,25467.0,90.4561,90.6124,90.4268,90.5538,25467.0
2023-09-01 11:10:00,92.71,92.8,92.69,92.71,402913.0,90.5538,90.6417,90.5342,90.5538,402913.0
2023-09-01 11:15:00,92.7,92.73,92.65,92.72,283467.0,90.544,90.5733,90.4952,90.5635,283467.0
2023-09-01 11:20:00,92.71,92.71,92.56,92.58,15805.0,90.5538,90.5538,90.4073,90.4268,15805.0
2023-09-01 11:25:00,92.58,92.58,92.38,92.42,34426.0,90.4268,90.4268,90.2314,90.2705,34426.0
2023-09-01 11:30:00,92.42,92.43,92.27,92.29,40938.0,90.2705,90.2803,90.124,90.1435,40938.0
2023-09-01 11:35:00,92.29,92.32,92.14,92.14,111051.0,90.1435,90.1728,89.997,89.997,111051.0
2023-09-01 11:40:00,92.14,92.18,92.08,92.14,48113.0,89.997,90.0361,89.9384,89.997,48113.0
2023-09-01 11:45:00,92.16,92.16,92.05,92.05,30365.0,90.0166,90.0166,89.9091,89.9091,30365.0
2023-09-01 11:50:00,92.04,92.15,92.04,92.14,30719.0,89.8993,90.0068,89.8993,89.997,30719.0
2023-09-01 11:55:00,92.13,92.13,92.04,92.08,18945.0,89.9873,89.9873,89.8993,89.9384,18945.0
2023-09-01 12:00:00,92.07,92.34,92.07,92.33,19775.0,89.9286,90.1924,89.9286,90.1826,19775.0
2023-09-01 12:05:00,92.32,92.32,92.25,92.27,10215.0,90.1728,90.1728,90.1045,90.124,10215.0
2023-09-01 12:10:00,92.28,92.32,92.22,92.31,16364.0,90.1338,90.1728,90.0752,90.1631,16364.0
2023-09-01 12:15:00,92.31,92.34,92.28,92.31,14297.0,90.1631,90.1924,90.1338,90.1631,14297.0
2023-09-01 12:20:00,92.32,92.34,92.25,92.26,29974.0,90.1728,90.1924,90.1045,90.1142,29974.0
2023-09-01 12:25:00,92.26,92.34,92.23,92.23,14854.0,90.1142,90.1924,90.0849,90.0849,14854.0
2023-09-01 12:30:00,92.23,92.43,92.22,92.42,22269.0,90.0849,90.2803,90.0752,90.2705,22269.0
2023-09-01 12:35:00,92.44,92.46,92.37,92.38,7811.0,90.29,90.3096,90.2217,90.2314,7811.0
2023-09-01 12:40:00,92.38,92.41,92.31,92.37,29028.0,90.2314,90.2607,90.1631,90.2217,29028.0
2023-09-01 12:45:00,92.37,92.42,92.34,92.42,8722.0,90.2217,90.2705,90.1924,90.2705,8722.0
2023-09-01 12:50:00,92.43,92.46,92.43,92.44,9460.0,90.2803,90.3096,90.2803,90.29,9460.0
2023-09-01 12:55:00,92.44,92.44,92.39,92.41,11040.0,90.29,90.29,90.2412,90.2607,11040.0
2023-09-01 13:00:00,92.41,92.46,92.4,92.41,10053.0,90.2607,90.3096,90.251,90.2607,10053.0
2023-09-01 13:05:00,92.4,92.43,92.4,92.4,10833.0,90.251,90.2803,90.251,90.251,10833.0
2023-09-01 13:10:00,92.41,92.44,92.39,92.42,8360.0,90.2607,90.29,90.2412,90.2705,8360.0
2023-09-01 13:15:00,92.42,92.43,92.35,92.37,9610.0,90.2705,90.2803,90.2021,90.2217,9610.0
2023-09-01 13:20:00,92.36,92.39,92.31,92.32,8775.0,90.2119,90.2412,90.1631,90.1728,8775.0
2023-09-01 13:25:00,92.32,92.32,92.26,92.28,9255.0,90.1728,90.1728,90.1142,90.1338,9255.0
2023-09-01 13:30:00,92.29,92.32,92.28,92.29,8987.0,90.1435,90.1728,90.1338,90.1435,8987.0
2023-09-01 13:35:00,92.29,92.33,92.28,92.32,33582.0,90.1435,90.1826,90.1338,90.1728,33582.0
2023-09-01 13:40:00,92.32,92.39,92.31,92.36,8677.0,90.1728,90.2412,90.1631,90.2119,8677.0
2023-09-01 13:45:00,92.36,92.37,92.32,92.34,9620.0,90.2119,90.2217,90.1728,90.1924,9620.0
2023-09-01 13:50:00,92.34,92.37,92.32,92.34,8955.0,90.1924,90.2217,90.1728,90.1924,8955.0
2023-09-01 13:55:00,92.33,92.39,92.33,92.36,21984.0,90.1826,90.2412,90.1826,90.2119,21984.0
2023-09-01 14:00:00,92.36,92.39,92.32,92.39,12284.0,90.2119,90.2412,90.1728,90.2412,12284.0
2023-09-01 14:05:00,92.39,92.41,92.36,92.38,13531.0,90.2412,90.2607,90.2119,90.2314,13531.0
2023-09-01 14:10:00,92.39,92.43,92.35,92.37,13648.0,90.2412,90.2803,90.2021,90.2217,13648.0
2023-09-01 14:15:00,92.35,92.39,92.35,92.37,7018.0,90.2021,90.2412,90.2021,90.2217,7018.0
2023-09-01 14:20:00,92.37,92.38,92.32,92.33,15492.0,90.2217,90.2314,90.1728,90.1826,15492.0
2023-09-01 14:25:00,92.31,92.31,92.22,92.26,15011.0,90.1631,90.1631,90.0752,90.1142,15011.0
2023-09-01 14:30:00,92.26,92.26,92.22,92.25,17311.0,90.1142,90.1142,90.0752,90.1045,17311.0
2023-09-01 14:35:00,92.24,92.26,92.21,92.25,23935.0,90.0947,90.1142,90.0654,90.1045,23935.0
2023-09-01 14:40:00,92.25,92.35,92.24,92.3,17507.0,90.1045,90.2021,90.0947,90.1533,17507.0
2023-09-01 14:45:00,92.3,92.38,92.29,92.35,45957.0,90.1533,90.2314,90.1435,90.2021,45957.0
2023-09-01 14:50:00,92.34,92.42,92.34,92.42,15407.0,90.1924,90.2705,90.1924,90.2705,15407.0
2023-09-01 14:55:00,92.42,92.43,92.37,92.43,12031.0,90.2705,90.2803,90.2217,90.2803,12031.0
2023-09-01 15:00:00,92.43,92.44,92.42,92.44,11129.0,90.2803,90.29,90.2705,90.29,11129.0
2023-09-01 15:05:00,92.43,92.48,92.4,92.46,17153.0,90.2803,90.3291,90.251,90.3096,17153.0
2023-09-01 15:10:00,92.45,92.5,92.44,92.48,20032.0,90.2998,90.3486,90.29,90.3291,20032.0
2023-09-01 15:15:00,92.48,92.49,92.44,92.47,13387.0,90.3291,90.3389,90.29,90.3193,13387.0
2023-09-01 15:20:00,92.48,92.51,92.45,92.51,17368.0,90.3291,90.3584,90.2998,90.3584,17368.0
2023-09-01 15:25:00,92.51,92.55,92.5,92.55,21552.0,90.3584,90.3975,90.3486,90.3975,21552.0
2023-09-01 15:30:00,92.55,92.64,92.55,92.59,34375.0,90.3975,90.4854,90.3975,90.4366,34375.0
2023-09-01 15:35:00,92.6,92.61,92.51,92.56,40185.0,90.4463,90.4561,90.3584,90.4073,40185.0
2023-09-01 15:40:00,92.57,92.62,92.55,92.59,61121.0,90.417,90.4659,90.3975,90.4366,61121.0
2023-09-01 15:45:00,92.59,92.61,92.51,92.56,45873.0,90.4366,90.4561,90.3584,90.4073,45873.0
2023-09-01 15:50:00,92.58,92.62,92.52,92.61,82692.0,90.4268,90.4659,90.3682,90.4561,82692.0
2023-09-01 15:55:00,92.61,92.66,92.59,92.64,298158.0,90.4561,90.5049,90.4366,90.4854,298158.0
2023-09-05 09:30:00,92.5,92.5,91.99,92.08,245637.0,90.3486,90.3486,89.8505,89.9384,245637.0
2023-09-05 09:35:00,92.05,92.05,91.58,91.88,45950.0,89.9091,89.9091,89.45,89.7431,45950.0
2023-09-05 09:40:00,91.91,91.91,91.7,91.74,46247.0,89.7724,89.7724,89.5673,89.6063,46247.0
2023-09-05 09:45:00,91.75,91.76,91.55,91.68,37885.0,89.6161,89.6259,89.4207,89.5477,37885.0
2023-09-05 09:50:00,91.64,91.9,91.6,91.9,31936.0,89.5087,89.7626,89.4696,89.7626,31936.0
2023-09-05 09:55:00,91.9,91.97,91.84,91.95,33320.0,89.7626,89.831,89.704,89.8114,33320.0
2023-09-05 10:00:00,91.96,92.04,91.72,91.73,35305.0,89.8212,89.8993,89.5868,89.5966,35305.0
2023-09-05 10:05:00,91.72,91.83,91.63,91.83,24876.0,89.5868,89.6942,89.4989,89.6942,24876.0
2023-09-05 10:10:00,91.86,91.88,91.75,91.86,23796.0,89.7235,89.7431,89.6161,89.7235,23796.0
2023-09-05 10:15:00,91.86,91.87,91.78,91.83,17078.0,89.7235,89.7333,89.6454,89.6942,17078.0
2023-09-05 10:20:00,91.84,91.89,91.78,91.89,17495.0,89.704,89.7528,89.6454,89.7528,17495.0
2023-09-05 10:25:00,91.89,91.97,91.89,91.97,13750.0,89.7528,89.831,89.7528,89.831,13750.0
2023-09-05 10:30:00,91.98,91.98,91.84,91.91,26619.0,89.8407,89.8407,89.704,89.7724,26619.0
2023-09-05 10:35:00,91.91,92.0,91.89,91.99,23421.0,89.7724,89.8603,89.7528,89.8505,23421.0
2023-09-05 10:40:00,91.99,92.0,91.96,92.0,44277.0,89.8505,89.8603,89.8212,89.8603,44277.0
2023-09-05 10:45:00,92.0,92.0,91.93,91.99,45709.0,89.8603,89.8603,89.7919,89.8505,45709.0
2023-09-05 10:50:00,91.99,92.0,91.92,91.97,18187.0,89.8505,89.8603,89.7821,89.831,18187.0
2023-09-05 10:55:00,91.97,91.97,91.89,91.96,13823.0,89.831,89.831,89.7528,89.8212,13823.0
2023-09-05 11:00:00,91.97,92.0,91.92,92.0,41840.0,89.831,89.8603,89.7821,89.8603,41840.0
2023-09-05 11:05:00,92.0,92.11,91.97,92.11,49678.0,89.8603,89.9677,89.831,89.9677,49678.0
2023-09-05 11:10:00,92.11,92.19,92.1,92.1,15338.0,89.9677,90.0459,89.958,89.958,15338.0
2023-09-05 11:15:00,92.11,92.18,92.09,92.16,25118.0,89.9677,90.0361,89.9482,90.0166,25118.0
2023-09-05 11:20:00,92.16,92.17,92.03,92.05,19180.0,90.0166,90.0263,89.8896,89.9091,19180.0
2023-09-05 11:25:00,92.05,92.05,91.96,91.99,37619.0,89.9091,89.9091,89.8212,89.8505,37619.0
2023-09-05 11:30:00,92.0,92.07,91.95,92.05,27602.0,89.8603,89.9286,89.8114,89.9091,27602.0
2023-09-05 11:35:00,92.05,92.07,92.01,92.07,28701.0,89.9091,89.9286,89.87,89.9286,28701.0
2023-09-05 11:40:00,92.06,92.08,92.02,92.04,32732.0,89.9189,89.9384,89.8798,89.8993,32732.0
2023-09-05 11:45:00,92.03,92.05,91.96,92.03,18733.0,89.8896,89.9091,89.8212,89.8896,18733.0
2023-09-05 11:50:00,92.03,92.03,91.92,91.95,16722.0,89.8896,89.8896,89.7821,89.8114,16722.0
2023-09-05 11:55:00,91.93,92.04,91.88,92.02,35650.0,89.7919,89.8993,89.7431,89.8798,35650.0
2023-09-05 12:00:00,92.01,92.14,92.0,92.14,43386.0,89.87,89.997,89.8603,89.997,43386.0
2023-09-05 12:05:00,92.16,92.23,92.12,92.2,20074.0,90.0166,90.0849,89.9775,90.0556,20074.0
2023-09-05 12:10:00,92.22,92.23,92.18,92.2,12918.0,90.0752,90.0849,90.0361,90.0556,12918.0
2023-09-05 12:15:00,92.2,92.25,92.15,92.22,34252.0,90.0556,90.1045,90.0068,90.0752,34252.0
2023-09-05 12:20:00,92.21,92.25,92.2,92.2,10089.0,90.0654,90.1045,90.0556,90.0556,10089.0
2023-09-05 12:25:00,92.2,92.25,92.14,92.15,11664.0,90.0556,90.1045,89.997,90.0068,11664.0
2023-09-05 12:30:00,92.14,92.2,92.14,92.19,24708.0,89.997,90.0556,89.997,90.0459,24708.0
2023-09-05 12:35:00,92.2,92.2,92.16,92.17,14705.0,90.0556,90.0556,90.0166,90.0263,14705.0
2023-09-05 12:40:00,92.17,92.19,92.1,92.19,8588.0,90.0263,90.0459,89.958,90.0459,8588.0
2023-09-05 12:45:00,92.17,92.2,92.14,92.16,12372.0,90.0263,90.0556,89.997,90.0166,12372.0
2023-09-05 12:50:00,92.15,92.17,92.06,92.06,15060.0,90.0068,90.0263,89.9189,89.9189,15060.0
2023-09-05 12:55:00,92.08,92.09,92.03,92.04,17328.0,89.9384,89.9482,89.8896,89.8993,17328.0
2023-09-05 13:00:00,92.04,92.05,91.96,91.96,23671.0,89.8993,89.9091,89.8212,89.8212,23671.0
2023-09-05 13:05:00,91.97,91.97,91.89,91.92,8821.0,89.831,89.831,89.7528,89.7821,8821.0
2023-09-05 13:10:00,91.92,91.96,91.91,91.95,6142.0,89.7821,89.8212,89.7724,89.8114,6142.0
2023-09-05 13:15:00,91.95,91.95,91.88,91.89,9040.0,89.8114,89.8114,89.7431,89.7528,9040.0
2023-09-05 13:20:00,91.9,91.95,91.88,91.95,7531.0,89.7626,89.8114,89.7431,89.8114,7531.0
2023-09-05 13:25:00,91.95,91.95,91.84,91.86,18358.0,89.8114,89.8114,89.704,89.7235,18358.0
2023-09-05 13:30:00,91.87,91.92,91.84,91.88,13532.0,89.7333,89.7821,89.704,89.7431,13532.0
2023-09-05 13:35:00,91.89,91.96,91.88,91.91,15969.0,89.7528,89.8212,89.7431,89.7724,15969.0
2023-09-05 13:40:00,91.92,91.95,91.86,91.88,23564.0,89.7821,89.8114,89.7235,89.7431,23564.0
2023-09-05 13:45:00,91.88,91.91,91.86,91.91,9198.0,89.7431,89.7724,89.7235,89.7724,9198.0
2023-09-05 13:50:00,91.9,91.91,91.83,91.87,11770.0,89.7626,89.7724,89.6942,89.7333,11770.0
2023-09-05 13:55:00,91.86,91.88,91.81,91.88,13395.0,89.7235,89.7431,89.6747,89.7431,13395.0
2023-09-05 14:00:00,91.88,91.9,91.85,91.86,23294.0,89.7431,89.7626,89.7138,89.7235,23294.0
2023-09-05 14:05:00,91.86,91.9,91.83,91.9,19627.0,89.7235,89.7626,89.6942,89.7626,19627.0
2023-09-05 14:10:00,91.9,91.9,91.82,91.84,10530.0,89.7626,89.7626,89.6845,89.704,10530.0
2023-09-05 14:15:00,91.84,91.89,91.83,91.87,21127.0,89.704,89.7528,89.6942,89.7333,21127.0
2023-09-05 14:20:00,91.86,91.89,91.81,91.87,16878.0,89.7235,89.7528,89.6747,89.7333,16878.0
2023-09-05 14:25:00,91.87,91.97,91.86,91.97,24788.0,89.7333,89.831,89.7235,89.831,24788.0
2023-09-05 14:30:00,91.96,91.99,91.86,91.88,22387.0,89.8212,89.8505,89.7235,89.7431,22387.0
2023-09-05 14:35:00,91.88,91.89,91.83,91.87,13228.0,89.7431,89.7528,89.6942,89.7333,13228.0
2023-09-05 14:40:00,91.85,91.87,91.83,91.85,14985.0,89.7138,89.7333,89.6942,89.7138,14985.0
2023-09-05 14:45:00,91.85,91.89,91.81,91.86,20701.0,89.7138,89.7528,89.6747,89.7235,20701.0
2023-09-05 14:50:00,91.86,91.88,91.8,91.8,28274.0,89.7235,89.7431,89.6649,89.6649,28274.0
2023-09-05 14:55:00,91.81,91.87,91.8,91.85,22510.0,89.6747,89.7333,89.6649,89.7138,22510.0
2023-09-05 15:00:00,91.86,91.87,91.76,91.78,32111.0,89.7235,89.7333,89.6259,89.6454,32111.0
2023-09-05 15:05:00,91.78,91.79,91.73,91.74,15925.0,89.6454,89.6552,89.5966,89.6063,15925.0
2023-09-05 15:10:00,91.75,91.76,91.67,91.7,14055.0,89.6161,89.6259,89.538,89.5673,14055.0
2023-09-05 15:15:00,91.7,91.75,91.69,91.73,28384.0,89.5673,89.6161,89.5575,89.5966,28384.0
2023-09-05 15:20:00,91.74,91.8,91.74,91.8,21738.0,89.6063,89.6649,89.6063,89.6649,21738.0
2023-09-05 15:25:00,91.8,91.84,91.77,91.78,18645.0,89.6649,89.704,89.6356,89.6454,18645.0
2023-09-05 15:30:00,91.78,91.81,91.75,91.78,24515.0,89.6454,89.6747,89.6161,89.6454,24515.0
2023-09-05 15:35:00,91.79,91.85,91.77,91.84,25799.0,89.6552,89.7138,89.6356,89.704,25799.0
2023-09-05 15:40:00,91.84,91.86,91.77,91.79,39799.0,89.704,89.7235,89.6356,89.6552,39799.0
2023-09-05 15:45:00,91.78,91.8,91.61,91.69,78577.0,89.6454,89.6649,89.4793,89.5575,78577.0
2023-09-05 15:50:00,91.69,91.75,91.62,91.67,99777.0,89.5575,89.6161,89.4891,89.538,99777.0
2023-09-05 15:55:00,91.68,91.69,91.58,91.61,253547.0,89.5477,89.5575,89.45,89.4793,253547.0
2023-09-06 09:30:00,91.49,91.59,90.91,90.92,121999.0,89.3621,89.4598,88.7956,88.8054,121999.0
2023-09-06 09:35:00,90.9,91.15,90.82,91.14,28333.0,88.7859,89.03,88.7077,89.0203,28333.0
2023-09-06 09:40:00,91.17,91.48,91.17,91.32,32853.0,89.0496,89.3524,89.0496,89.1961,32853.0
2023-09-06 09:45:00,91.31,91.37,91.03,91.11,28712.0,89.1863,89.2449,88.9128,88.991,28712.0
2023-09-06 09:50:00,91.05,91.22,91.05,91.07,25532.0,88.9324,89.0984,88.9324,88.9519,25532.0
2023-09-06 09:55:00,91.07,91.19,91.05,91.19,19943.0,88.9519,89.0691,88.9324,89.0691,19943.0
2023-09-06 10:00:00,91.17,91.21,91.0,91.03,36198.0,89.0496,89.0887,88.8835,88.9128,36198.0
2023-09-06 10:05:00,91.02,91.09,90.99,91.02,33272.0,88.9031,88.9714,88.8738,88.9031,33272.0
2023-09-06 10:10:00,91.03,91.23,91.0,91.21,19332.0,88.9128,89.1082,88.8835,89.0887,19332.0
2023-09-06 10:15:00,91.22,91.24,91.02,91.07,44657.0,89.0984,89.118,88.9031,88.9519,44657.0
2023-09-06 10:20:00,91.07,91.11,90.92,90.93,199630.0,88.9519,88.991,88.8054,88.8152,199630.0
2023-09-06 10:25:00,90.92,90.98,90.85,90.88,26854.0,88.8054,88.864,88.737,88.7663,26854.0
2023-09-06 10:30:00,90.88,90.99,90.86,90.92,21848.0,88.7663,88.8738,88.7468,88.8054,21848.0
2023-09-06 10:35:00,90.94,90.95,90.83,90.88,23595.0,88.8249,88.8347,88.7175,88.7663,23595.0
2023-09-06 10:40:00,90.88,90.88,90.82,90.83,15084.0,88.7663,88.7663,88.7077,88.7175,15084.0
2023-09-06 10:45:00,90.84,90.87,90.76,90.79,27063.0,88.7273,88.7566,88.6491,88.6784,27063.0
2023-09-06 10:50:00,90.79,90.87,90.78,90.81,73551.0,88.6784,88.7566,88.6687,88.698,73551.0
2023-09-06 10:55:00,90.8,90.82,90.74,90.79,14360.0,88.6882,88.7077,88.6296,88.6784,14360.0
2023-09-06 11:00:00,90.79,90.86,90.79,90.85,17830.0,88.6784,88.7468,88.6784,88.737,17830.0
2023-09-06 11:05:00,90.84,90.88,90.77,90.77,16211.0,88.7273,88.7663,88.6589,88.6589,16211.0
2023-09-06 11:10:00,90.78,90.81,90.72,90.74,24853.0,88.6687,88.698,88.61,88.6296,24853.0
2023-09-06 11:15:00,90.75,90.79,90.71,90.75,23126.0,88.6394,88.6784,88.6003,88.6394,23126.0
2023-09-06 11:20:00,90.73,90.73,90.62,90.69,14225.0,88.6198,88.6198,88.5124,88.5807,14225.0
2023-09-06 11:25:00,90.7,90.78,90.69,90.75,11344.0,88.5905,88.6687,88.5807,88.6394,11344.0
2023-09-06 11:30:00,90.74,90.78,90.68,90.77,11020.0,88.6296,88.6687,88.571,88.6589,11020.0
2023-09-06 11:35:00,90.77,90.82,90.75,90.77,16227.0,88.6589,88.7077,88.6394,88.6589,16227.0
2023-09-06 11:40:00,90.78,90.85,90.74,90.75,14115.0,88.6687,88.737,88.6296,88.6394,14115.0
2023-09-06 11:45:00,90.73,90.73,90.64,90.67,41511.0,88.6198,88.6198,88.5319,88.5612,41511.0
2023-09-06 11:50:00,90.67,90.8,90.66,90.75,9052.0,88.5612,88.6882,88.5514,88.6394,9052.0
2023-09-06 11:55:00,90.74,90.82,90.7,90.81,13063.0,88.6296,88.7077,88.5905,88.698,13063.0
2023-09-06 12:00:00,90.81,90.82,90.74,90.79,17961.0,88.698,88.7077,88.6296,88.6784,17961.0
2023-09-06 12:05:00,90.78,90.83,90.72,90.75,18447.0,88.6687,88.7175,88.61,88.6394,18447.0
2023-09-06 12:10:00,90.75,90.85,90.73,90.84,10231.0,88.6394,88.737,88.6198,88.7273,10231.0
2023-09-06 12:15:00,90.85,90.86,90.77,90.79,23902.0,88.737,88.7468,88.6589,88.6784,23902.0
2023-09-06 12:20:00,90.8,90.82,90.75,90.77,20584.0,88.6882,88.7077,88.6394,88.6589,20584.0
2023-09-06 12:25:00,90.77,90.83,90.73,90.74,17746.0,88.6589,88.7175,88.6198,88.6296,17746.0
2023-09-06 12:30:00,90.75,90.76,90.68,90.76,14957.0,88.6394,88.6491,88.571,88.6491,14957.0
2023-09-06 12:35:00,90.76,90.76,90.68,90.69,12901.0,88.6491,88.6491,88.571,88.5807,12901.0
2023-09-06 12:40:00,90.68,90.69,90.58,90.58,10171.0,88.571,88.5807,88.4733,88.4733,10171.0
2023-09-06 12:45:00,90.59,90.62,90.58,90.6,21382.0,88.4831,88.5124,88.4733,88.4928,21382.0
2023-09-06 12:50:00,90.61,90.69,90.59,90.69,17755.0,88.5026,88.5807,88.4831,88.5807,17755.0
2023-09-06 12:55:00,90.68,90.72,90.64,90.69,26619.0,88.571,88.61,88.5319,88.5807,26619.0
2023-09-06 13:00:00,90.68,90.72,90.67,90.69,29625.0,88.571,88.61,88.5612,88.5807,29625.0
2023-09-06 13:05:00,90.69,90.69,90.58,90.61,12513.0,88.5807,88.5807,88.4733,88.5026,12513.0
2023-09-06 13:10:00,90.61,90.65,90.59,90.65,16130.0,88.5026,88.5417,88.4831,88.5417,16130.0
2023-09-06 13:15:00,90.65,90.68,90.54,90.64,101665.0,88.5417,88.571,88.4342,88.5319,101665.0
2023-09-06 13:20:00,90.65,90.65,90.5,90.52,15047.0,88.5417,88.5417,88.3952,88.4147,15047.0
2023-09-06 13:25:00,90.51,90.59,90.49,90.55,19977.0,88.4049,88.4831,88.3854,88.444,19977.0
2023-09-06 13:30:00,90.54,90.6,90.51,90.58,11835.0,88.4342,88.4928,88.4049,88.4733,11835.0
2023-09-06 13:35:00,90.59,90.6,90.53,90.59,14823.0,88.4831,88.4928,88.4245,88.4831,14823.0
2023-09-06 13:40:00,90.58,90.63,90.52,90.61,50976.0,88.4733,88.5221,88.4147,88.5026,50976.0
2023-09-06 13:45:00,90.6,90.63,90.56,90.63,48129.0,88.4928,88.5221,88.4538,88.5221,48129.0
2023-09-06 13:50:00,90.63,90.65,90.52,90.56,44060.0,88.5221,88.5417,88.4147,88.4538,44060.0
2023-09-06 13:55:00,90.57,90.78,90.56,90.65,63504.0,88.4635,88.6687,88.4538,88.5417,63504.0
2023-09-06 14:00:00,90.63,90.66,90.55,90.59,32222.0,88.5221,88.5514,88.444,88.4831,32222.0
2023-09-06 14:05:00,90.6,90.64,90.57,90.57,18254.0,88.4928,88.5319,88.4635,88.4635,18254.0
2023-09-06 14:10:00,90.58,90.61,90.54,90.54,18564.0,88.4733,88.5026,88.4342,88.4342,18564.0
2023-09-06 14:15:00,90.54,90.6,90.5,90.55,405429.0,88.4342,88.4928,88.3952,88.444,405429.0
2023-09-06 14:20:00,90.53,90.6,90.52,90.54,25028.0,88.4245,88.4928,88.4147,88.4342,25028.0
2023-09-06 14:25:00,90.54,90.63,90.53,90.6,41643.0,88.4342,88.5221,88.4245,88.4928,41643.0
2023-09-06 14:30:00,90.61,90.7,90.61,90.66,35477.0,88.5026,88.5905,88.5026,88.5514,35477.0
2023-09-06 14:35:00,90.67,90.69,90.63,90.66,37413.0,88.5612,88.5807,88.5221,88.5514,37413.0
2023-09-06 14:40:00,90.66,90.67,90.6,90.65,22654.0,88.5514,88.5612,88.4928,88.5417,22654.0
2023-09-06 14:45:00,90.66,90.7,90.63,90.69,19823.0,88.5514,88.5905,88.5221,88.5807,19823.0
2023-09-06 14:50:00,90.67,90.78,90.63,90.78,30233.0,88.5612,88.6687,88.5221,88.6687,30233.0
2023-09-06 14:55:00,90.78,90.78,90.69,90.7,24997.0,88.6687,88.6687,88.5807,88.5905,24997.0
2023-09-06 15:00:00,90.7,90.73,90.57,90.6,32880.0,88.5905,88.6198,88.4635,88.4928,32880.0
2023-09-06 15:05:00,90.61,90.61,90.53,90.54,24628.0,88.5026,88.5026,88.4245,88.4342,24628.0
2023-09-06 15:10:00,90.55,90.71,90.54,90.68,49297.0,88.444,88.6003,88.4342,88.571,49297.0
2023-09-06 15:15:00,90.69,90.71,90.66,90.69,29580.0,88.5807,88.6003,88.5514,88.5807,29580.0
2023-09-06 15:20:00,90.7,90.75,90.68,90.7,63977.0,88.5905,88.6394,88.571,88.5905,63977.0
2023-09-06 15:25:00,90.7,90.72,90.66,90.71,57043.0,88.5905,88.61,88.5514,88.6003,57043.0
2023-09-06 15:30:00,90.71,90.88,90.71,90.82,47789.0,88.6003,88.7663,88.6003,88.7077,47789.0
2023-09-06 15:35:00,90.83,90.87,90.81,90.83,58926.0,88.7175,88.7566,88.698,88.7175,58926.0
2023-09-06 15:40:00,90.83,90.88,90.78,90.84,93065.0,88.7175,88.7663,88.6687,88.7273,93065.0
2023-09-06 15:45:00,90.86,90.88,90.78,90.78,110005.0,88.7468,88.7663,88.6687,88.6687,110005.0
2023-09-06 15:50:00,90.78,90.81,90.63,90.65,182368.0,88.6687,88.698,88.5221,88.5417,182368.0
2023-09-06 15:55:00,90.65,90.77,90.59,90.75,440508.0,88.5417,88.6589,88.4831,88.6394,440508.0
2023-09-07 09:30:00,90.89,91.23,90.79,91.2,124860.0,88.7761,89.1082,88.6784,89.0789,124860.0
2023-09-07 09:35:00,91.16,91.28,91.05,91.06,27393.0,89.0398,89.157,88.9324,88.9421,27393.0
2023-09-07 09:40:00,91.06,91.06,90.98,91.0,63628.0,88.9421,88.9421,88.864,88.8835,63628.0
2023-09-07 09:45:00,91.0,91.12,90.97,91.06,45826.0,88.8835,89.0007,88.8542,88.9421,45826.0
2023-09-07 09:50:00,91.06,91.08,90.89,90.92,23222.0,88.9421,88.9617,88.7761,88.8054,23222.0
2023-09-07 09:55:00,90.93,91.03,90.91,90.98,26858.0,88.8152,88.9128,88.7956,88.864,26858.0
2023-09-07 10:00:00,90.98,91.0,90.87,90.9,17644.0,88.864,88.8835,88.7566,88.7859,17644.0
2023-09-07 10:05:00,90.89,91.01,90.82,91.0,22238.0,88.7761,88.8933,88.7077,88.8835,22238.0
2023-09-07 10:10:00,91.02,91.03,90.9,90.94,25937.0,88.9031,88.9128,88.7859,88.8249,25937.0
2023-09-07 10:15:00,90.94,91.08,90.94,91.06,26843.0,88.8249,88.9617,88.8249,88.9421,26843.0
2023-09-07 10:20:00,91.06,91.12,90.96,90.98,61443.0,88.9421,89.0007,88.8445,88.864,61443.0
2023-09-07 10:25:00,90.97,91.02,90.93,90.98,34677.0,88.8542,88.9031,88.8152,88.864,34677.0
2023-09-07 10:30:00,90.98,91.0,90.85,90.89,23127.0,88.864,88.8835,88.737,88.7761,23127.0
2023-09-07 10:35:00,90.9,91.08,90.9,91.08,16868.0,88.7859,88.9617,88.7859,88.9617,16868.0
2023-09-07 10:40:00,91.09,91.21,91.06,91.14,16746.0,88.9714,89.0887,88.9421,89.0203,16746.0
2023-09-07 10:45:00,91.13,91.2,91.12,91.19,32369.0,89.0105,89.0789,89.0007,89.0691,32369.0
2023-09-07 10:50:00,91.2,91.26,91.16,91.26,12598.0,89.0789,89.1375,89.0398,89.1375,12598.0
2023-09-07 10:55:00,91.25,91.33,91.19,91.31,21187.0,89.1277,89.2059,89.0691,89.1863,21187.0
2023-09-07 11:00:00,91.3,91.36,91.29,91.3,17584.0,89.1766,89.2352,89.1668,89.1766,17584.0
2023-09-07 11:05:00,91.29,91.29,91.23,91.25,14722.0,89.1668,89.1668,89.1082,89.1277,14722.0
2023-09-07 11:10:00,91.25,91.32,91.24,91.28,59309.0,89.1277,89.1961,89.118,89.157,59309.0
2023-09-07 11:15:00,91.29,91.35,91.26,91.33,25243.0,89.1668,89.2254,89.1375,89.2059,25243.0
2023-09-07 11:20:00,91.34,91.41,91.3,91.36,18933.0,89.2156,89.284,89.1766,89.2352,18933.0
2023-09-07 11:25:00,91.37,91.38,91.28,91.31,18373.0,89.2449,89.2547,89.157,89.1863,18373.0
2023-09-07 11:30:00,91.31,91.41,91.25,91.4,26941.0,89.1863,89.284,89.1277,89.2742,26941.0
2023-09-07 11:35:00,91.4,91.42,91.33,91.4,24601.0,89.2742,89.2938,89.2059,89.2742,24601.0
2023-09-07 11:40:00,91.41,91.45,91.36,91.43,57832.0,89.284,89.3231,89.2352,89.3035,57832.0
2023-09-07 11:45:00,91.44,91.6,91.44,91.59,33254.0,89.3133,89.4696,89.3133,89.4598,33254.0
2023-09-07 11:50:00,91.59,91.61,91.45,91.45,42267.0,89.4598,89.4793,89.3231,89.3231,42267.0
2023-09-07 11:55:00,91.45,91.53,91.45,91.52,23466.0,89.3231,89.4012,89.3231,89.3914,23466.0
2023-09-07 12:00:00,91.5,91.58,91.47,91.47,21178.0,89.3719,89.45,89.3426,89.3426,21178.0
2023-09-07 12:05:00,91.47,91.62,91.44,91.6,26823.0,89.3426,89.4891,89.3133,89.4696,26823.0
2023-09-07 12:10:00,91.59,91.64,91.57,91.61,16606.0,89.4598,89.5087,89.4403,89.4793,16606.0
2023-09-07 12:15:00,91.61,91.69,91.6,91.68,21808.0,89.4793,89.5575,89.4696,89.5477,21808.0
2023-09-07 12:20:00,91.68,91.72,91.6,91.7,16247.0,89.5477,89.5868,89.4696,89.5673,16247.0
2023-09-07 12:25:00,91.71,91.73,91.55,91.55,44498.0,89.577,89.5966,89.4207,89.4207,44498.0
2023-09-07 12:30:00,91.55,91.57,91.46,91.47,26782.0,89.4207,89.4403,89.3328,89.3426,26782.0
2023-09-07 12:35:00,91.48,91.48,91.39,91.43,23328.0,89.3524,89.3524,89.2645,89.3035,23328.0
2023-09-07 12:40:00,91.43,91.44,91.36,91.41,27377.0,89.3035,89.3133,89.2352,89.284,27377.0
2023-09-07 12:45:00,91.4,91.46,91.36,91.41,12771.0,89.2742,89.3328,89.2352,89.284,12771.0
2023-09-07 12:50:00,91.4,91.4,91.33,91.4,10270.0,89.2742,89.2742,89.2059,89.2742,10270.0
2023-09-07 12:55:00,91.4,91.4,91.32,91.33,13638.0,89.2742,89.2742,89.1961,89.2059,13638.0
2023-09-07 13:00:00,91.33,91.43,91.33,91.41,15640.0,89.2059,89.3035,89.2059,89.284,15640.0
2023-09-07 13:05:00,91.41,91.41,91.29,91.34,18202.0,89.284,89.284,89.1668,89.2156,18202.0
2023-09-07 13:10:00,91.35,91.4,91.31,91.4,15237.0,89.2254,89.2742,89.1863,89.2742,15237.0
2023-09-07 13:15:00,91.4,91.48,91.33,91.44,52849.0,89.2742,89.3524,89.2059,89.3133,52849.0
2023-09-07 13:20:00,91.46,91.49,91.44,91.44,21045.0,89.3328,89.3621,89.3133,89.3133,21045.0
2023-09-07 13:25:00,91.45,91.46,91.38,91.42,38227.0,89.3231,89.3328,89.2547,89.2938,38227.0
2023-09-07 13:30:00,91.42,91.45,91.37,91.37,25698.0,89.2938,89.3231,89.2449,89.2449,25698.0
2023-09-07 13:35:00,91.37,91.42,91.35,91.41,25953.0,89.2449,89.2938,89.2254,89.284,25953.0
2023-09-07 13:40:00,91.42,91.51,91.41,91.46,10469.0,89.2938,89.3817,89.284,89.3328,10469.0
2023-09-07 13:45:00,91.48,91.52,91.42,91.43,14226.0,89.3524,89.3914,89.2938,89.3035,14226.0
2023-09-07 13:50:00,91.43,91.5,91.42,91.47,21724.0,89.3035,89.3719,89.2938,89.3426,21724.0
2023-09-07 13:55:00,91.47,91.5,91.41,91.42,15623.0,89.3426,89.3719,89.284,89.2938,15623.0
2023-09-07 14:00:00,91.43,91.64,91.43,91.63,26211.0,89.3035,89.5087,89.3035,89.4989,26211.0
2023-09-07 14:05:00,91.63,91.64,91.5,91.51,15322.0,89.4989,89.5087,89.3719,89.3817,15322.0
2023-09-07 14:10:00,91.5,91.52,91.4,91.43,27814.0,89.3719,89.3914,89.2742,89.3035,27814.0
2023-09-07 14:15:00,91.42,91.42,91.28,91.29,63761.0,89.2938,89.2938,89.157,89.1668,63761.0
2023-09-07 14:20:00,91.28,91.36,91.25,91.33,23410.0,89.157,89.2352,89.1277,89.2059,23410.0
2023-09-07 14:25:00,91.33,91.35,91.22,91.22,19776.0,89.2059,89.2254,89.0984,89.0984,19776.0
2023-09-07 14:30:00,91.23,91.27,91.13,91.17,20160.0,89.1082,89.1473,89.0105,89.0496,20160.0
2023-09-07 14:35:00,91.18,91.23,91.15,91.17,20477.0,89.0593,89.1082,89.03,89.0496,20477.0
2023-09-07 14:40:00,91.18,91.21,91.15,91.2,16733.0,89.0593,89.0887,89.03,89.0789,16733.0
2023-09-07 14:45:00,91.21,91.25,91.12,91.19,27586.0,89.0887,89.1277,89.0007,89.0691,27586.0
2023-09-07 14:50:00,91.18,91.21,91.13,91.18,24665.0,89.0593,89.0887,89.0105,89.0593,24665.0
2023-09-07 14:55:00,91.18,91.26,91.17,91.23,19472.0,89.0593,89.1375,89.0496,89.1082,19472.0
2023-09-07 15:00:00,91.23,91.31,91.21,91.26,26326.0,89.1082,89.1863,89.0887,89.1375,26326.0
2023-09-07 15:05:00,91.27,91.31,91.21,91.24,31644.0,89.1473,89.1863,89.0887,89.118,31644.0
2023-09-07 15:10:00,91.25,91.32,91.25,91.27,23942.0,89.1277,89.1961,89.1277,89.1473,23942.0
2023-09-07 15:15:00,91.28,91.28,91.15,91.18,37390.0,89.157,89.157,89.03,89.0593,37390.0
2023-09-07 15:20:00,91.17,91.22,91.09,91.21,37951.0,89.0496,89.0984,88.9714,89.0887,37951.0
2023-09-07 15:25:00,91.2,91.22,91.13,91.22,38894.0,89.0789,89.0984,89.0105,89.0984,38894.0
2023-09-07 15:30:00,91.22,91.25,91.18,91.18,36594.0,89.0984,89.1277,89.0593,89.0593,36594.0
2023-09-07 15:35:00,91.19,91.25,91.15,91.17,36939.0,89.0691,89.1277,89.03,89.0496,36939.0
2023-09-07 15:40:00,91.16,91.18,91.1,91.17,37651.0,89.0398,89.0593,88.9812,89.0496,37651.0
2023-09-07 15:45:00,91.18,91.26,91.16,91.24,44775.0,89.0593,89.1375,89.0398,89.118,44775.0
2023-09-07 15:50:00,91.25,91.34,91.23,91.32,99738.0,89.1277,89.2156,89.1082,89.1961,99738.0
2023-09-07 15:55:00,91.32,91.48,91.28,91.45,300095.0,89.1961,89.3524,89.157,89.3231,300095.0
2023-09-08 09:30:00,91.65,91.97,91.65,91.73,85304.0,89.5184,89.831,89.5184,89.5966,85304.0
2023-09-08 09:35:00,91.83,91.87,91.6,91.66,17358.0,89.6942,89.7333,89.4696,89.5282,17358.0
2023-09-08 09:40:00,91.69,91.86,91.66,91.76,12026.0,89.5575,89.7235,89.5282,89.6259,12026.0
2023-09-08 09:45:00,91.73,91.75,91.64,91.69,21206.0,89.5966,89.6161,89.5087,89.5575,21206.0
2023-09-08 09:50:00,91.73,91.74,91.52,91.58,15719.0,89.5966,89.6063,89.3914,89.45,15719.0
2023-09-08 09:55:00,91.58,91.6,91.46,91.48,16307.0,89.45,89.4696,89.3328,89.3524,16307.0
2023-09-08 10:00:00,91.48,91.6,91.44,91.58,14505.0,89.3524,89.4696,89.3133,89.45,14505.0
2023-09-08 10:05:00,91.58,91.63,91.52,91.59,18008.0,89.45,89.4989,89.3914,89.4598,18008.0
2023-09-08 10:10:00,91.6,91.82,91.59,91.82,9064.0,89.4696,89.6845,89.4598,89.6845,9064.0
2023-09-08 10:15:00,91.81,91.92,91.8,91.88,24105.0,89.6747,89.7821,89.6649,89.7431,24105.0
2023-09-08 10:20:00,91.88,92.07,91.87,92.06,16406.0,89.7431,89.9286,89.7333,89.9189,16406.0
2023-09-08 10:25:00,92.07,92.14,92.02,92.12,19368.0,89.9286,89.997,89.8798,89.9775,19368.0
2023-09-08 10:30:00,92.13,92.13,91.98,92.01,18732.0,89.9873,89.9873,89.8407,89.87,18732.0
2023-09-08 10:35:00,91.99,92.01,91.93,91.99,20332.0,89.8505,89.87,89.7919,89.8505,20332.0
2023-09-08 10:40:00,92.0,92.04,91.94,92.01,20135.0,89.8603,89.8993,89.8017,89.87,20135.0
2023-09-08 10:45:00,92.0,92.03,91.95,92.01,21591.0,89.8603,89.8896,89.8114,89.87,21591.0
2023-09-08 10:50:00,92.01,92.03,91.96,92.02,22061.0,89.87,89.8896,89.8212,89.8798,22061.0
2023-09-08 10:55:00,92.01,92.08,92.0,92.08,11764.0,89.87,89.9384,89.8603,89.9384,11764.0
2023-09-08 11:00:00,92.05,92.05,91.95,91.97,20866.0,89.9091,89.9091,89.8114,89.831,20866.0
2023-09-08 11:05:00,91.96,91.96,91.79,91.8,13793.0,89.8212,89.8212,89.6552,89.6649,13793.0
2023-09-08 11:10:00,91.79,91.9,91.78,91.9,14093.0,89.6552,89.7626,89.6454,89.7626,14093.0
2023-09-08 11:15:00,91.89,91.92,91.8,91.81,14329.0,89.7528,89.7821,89.6649,89.6747,14329.0
2023-09-08 11:20:00,91.8,91.8,91.7,91.73,24532.0,89.6649,89.6649,89.5673,89.5966,24532.0
2023-09-08 11:25:00,91.74,91.9,91.73,91.88,14523.0,89.6063,89.7626,89.5966,89.7431,14523.0
2023-09-08 11:30:00,91.9,92.09,91.89,92.03,30209.0,89.7626,89.9482,89.7528,89.8896,30209.0
2023-09-08 11:35:00,92.02,92.05,91.96,91.99,11941.0,89.8798,89.9091,89.8212,89.8505,11941.0
2023-09-08 11:40:00,91.99,92.01,91.92,91.94,13613.0,89.8505,89.87,89.7821,89.8017,13613.0
2023-09-08 11:45:00,91.94,92.0,91.91,91.97,11895.0,89.8017,89.8603,89.7724,89.831,11895.0
2023-09-08 11:50:00,91.97,92.0,91.93,92.0,15351.0,89.831,89.8603,89.7919,89.8603,15351.0
2023-09-08 11:55:00,92.0,92.01,91.93,91.95,12944.0,89.8603,89.87,89.7919,89.8114,12944.0
2023-09-08 12:00:00,91.95,91.96,91.89,91.92,12466.0,89.8114,89.8212,89.7528,89.7821,12466.0
2023-09-08 12:05:00,91.91,91.93,91.88,91.92,9767.0,89.7724,89.7919,89.7431,89.7821,9767.0
2023-09-08 12:10:00,91.91,92.05,91.9,91.98,32147.0,89.7724,89.9091,89.7626,89.8407,32147.0
2023-09-08 12:15:00,91.98,92.05,91.98,91.99,11851.0,89.8407,89.9091,89.8407,89.8505,11851.0
2023-09-08 12:20:00,91.98,92.02,91.94,91.97,12485.0,89.8407,89.8798,89.8017,89.831,12485.0
2023-09-08 12:25:00,91.97,92.02,91.92,92.0,12837.0,89.831,89.8798,89.7821,89.8603,12837.0
2023-09-08 12:30:00,92.0,92.01,91.95,91.98,15503.0,89.8603,89.87,89.8114,89.8407,15503.0
2023-09-08 12:35:00,91.97,91.98,91.94,91.96,7725.0,89.831,89.8407,89.8017,89.8212,7725.0
2023-09-08 12:40:00,91.96,92.05,91.95,92.02,8927.0,89.8212,89.9091,89.8114,89.8798,8927.0
2023-09-08 12:45:00,92.02,92.02,91.94,91.94,6794.0,89.8798,89.8798,89.8017,89.8017,6794.0
2023-09-08 12:50:00,91.94,92.06,91.92,92.05,17454.0,89.8017,89.9189,89.7821,89.9091,17454.0
2023-09-08 12:55:00,92.04,92.08,92.02,92.03,14988.0,89.8993,89.9384,89.8798,89.8896,14988.0
2023-09-08 13:00:00,92.03,92.03,91.92,91.93,11946.0,89.8896,89.8896,89.7821,89.7919,11946.0
2023-09-08 13:05:00,91.91,91.97,91.87,91.95,15253.0,89.7724,89.831,89.7333,89.8114,15253.0
2023-09-08 13:10:00,91.94,91.96,91.92,91.95,8716.0,89.8017,89.8212,89.7821,89.8114,8716.0
2023-09-08 13:15:00,91.95,91.97,91.93,91.95,9481.0,89.8114,89.831,89.7919,89.8114,9481.0
2023-09-08 13:20:00,91.95,91.95,91.77,91.78,40011.0,89.8114,89.8114,89.6356,89.6454,40011.0
2023-09-08 13:25:00,91.78,91.93,91.77,91.93,118880.0,89.6454,89.7919,89.6356,89.7919,118880.0
2023-09-08 13:30:00,91.93,91.93,91.85,91.92,10304.0,89.7919,89.7919,89.7138,89.7821,10304.0
2023-09-08 13:35:00,91.91,91.91,91.84,91.91,11627.0,89.7724,89.7724,89.704,89.7724,11627.0
2023-09-08 13:40:00,91.9,91.92,91.8,91.82,16934.0,89.7626,89.7821,89.6649,89.6845,16934.0
2023-09-08 13:45:00,91.81,91.82,91.78,91.79,7597.0,89.6747,89.6845,89.6454,89.6552,7597.0
2023-09-08 13:50:00,91.79,91.81,91.75,91.79,12526.0,89.6552,89.6747,89.6161,89.6552,12526.0
2023-09-08 13:55:00,91.78,91.88,91.77,91.85,26335.0,89.6454,89.7431,89.6356,89.7138,26335.0
2023-09-08 14:00:00,91.84,91.86,91.8,91.84,15539.0,89.704,89.7235,89.6649,89.704,15539.0
2023-09-08 14:05:00,91.84,91.87,91.81,91.83,16326.0,89.704,89.7333,89.6747,89.6942,16326.0
2023-09-08 14:10:00,91.83,91.83,91.72,91.78,27446.0,89.6942,89.6942,89.5868,89.6454,27446.0
2023-09-08 14:15:00,91.79,91.8,91.7,91.72,19349.0,89.6552,89.6649,89.5673,89.5868,19349.0
2023-09-08 14:20:00,91.72,91.75,91.68,91.72,14882.0,89.5868,89.6161,89.5477,89.5868,14882.0
2023-09-08 14:25:00,91.71,91.74,91.69,91.72,12046.0,89.577,89.6063,89.5575,89.5868,12046.0
2023-09-08 14:30:00,91.72,91.73,91.64,91.66,29745.0,89.5868,89.5966,89.5087,89.5282,29745.0
2023-09-08 14:35:00,91.66,91.72,91.66,91.7,39641.0,89.5282,89.5868,89.5282,89.5673,39641.0
2023-09-08 14:40:00,91.7,91.75,91.7,91.72,41925.0,89.5673,89.6161,89.5673,89.5868,41925.0
2023-09-08 14:45:00,91.73,91.73,91.67,91.68,12647.0,89.5966,89.5966,89.538,89.5477,12647.0
2023-09-08 14:50:00,91.68,91.72,91.67,91.7,13782.0,89.5477,89.5868,89.538,89.5673,13782.0
2023-09-08 14:55:00,91.69,91.71,91.66,91.68,12767.0,89.5575,89.577,89.5282,89.5477,12767.0
2023-09-08 15:00:00,91.68,91.69,91.63,91.68,16892.0,89.5477,89.5575,89.4989,89.5477,16892.0
2023-09-08 15:05:00,91.67,91.72,91.65,91.68,18456.0,89.538,89.5868,89.5184,89.5477,18456.0
2023-09-08 15:10:00,91.68,91.69,91.6,91.65,28198.0,89.5477,89.5575,89.4696,89.5184,28198.0
2023-09-08 15:15:00,91.65,91.69,91.6,91.61,23861.0,89.5184,89.5575,89.4696,89.4793,23861.0
2023-09-08 15:20:00,91.6,91.62,91.58,91.59,21732.0,89.4696,89.4891,89.45,89.4598,21732.0
2023-09-08 15:25:00,91.59,91.64,91.57,91.62,33630.0,89.4598,89.5087,89.4403,89.4891,33630.0
2023-09-08 15:30:00,91.61,91.63,91.57,91.59,39471.0,89.4793,89.4989,89.4403,89.4598,39471.0
2023-09-08 15:35:00,91.59,91.61,91.56,91.61,38041.0,89.4598,89.4793,89.4305,89.4793,38041.0
2023-09-08 15:40:00,91.61,91.62,91.58,91.6,49257.0,89.4793,89.4891,89.45,89.4696,49257.0
2023-09-08 15:45:00,91.61,91.62,91.49,91.5,68235.0,89.4793,89.4891,89.3621,89.3719,68235.0
2023-09-08 15:50:00,91.5,91.5,91.47,91.5,145175.0,89.3719,89.3719,89.3426,89.3719,145175.0
2023-09-08 15:55:00,91.49,91.5,91.38,91.45,311169.0,89.3621,89.3719,89.2547,89.3231,311169.0
2023-09-11 09:30:00,91.82,92.03,91.68,91.7,107810.0,89.6845,89.8896,89.5477,89.5673,107810.0
2023-09-11 09:35:00,91.72,91.73,91.5,91.52,19173.0,89.5868,89.5966,89.3719,89.3914,19173.0
2023-09-11 09:40:00,91.56,91.68,91.5,91.61,15623.0,89.4305,89.5477,89.3719,89.4793,15623.0
2023-09-11 09:45:00,91.61,91.73,91.52,91.52,20319.0,89.4793,89.5966,89.3914,89.3914,20319.0
2023-09-11 09:50:00,91.53,91.57,91.44,91.49,22920.0,89.4012,89.4403,89.3133,89.3621,22920.0
2023-09-11 09:55:00,91.49,91.54,91.44,91.5,9956.0,89.3621,89.411,89.3133,89.3719,9956.0
2023-09-11 10:00:00,91.51,91.56,91.49,91.52,23340.0,89.3817,89.4305,89.3621,89.3914,23340.0
2023-09-11 10:05:00,91.51,91.59,91.48,91.5,14843.0,89.3817,89.4598,89.3524,89.3719,14843.0
2023-09-11 10:10:00,91.51,91.71,91.49,91.69,17507.0,89.3817,89.577,89.3621,89.5575,17507.0
2023-09-11 10:15:00,91.68,91.68,91.52,91.61,20705.0,89.5477,89.5477,89.3914,89.4793,20705.0
2023-09-11 10:20:00,91.62,91.69,91.53,91.53,11799.0,89.4891,89.5575,89.4012,89.4012,11799.0
2023-09-11 10:25:00,91.54,91.79,91.53,91.73,93164.0,89.411,89.6552,89.4012,89.5966,93164.0
2023-09-11 10:30:00,91.71,91.71,91.52,91.54,17748.0,89.577,89.577,89.3914,89.411,17748.0
2023-09-11 10:35:00,91.55,91.56,91.5,91.52,11171.0,89.4207,89.4305,89.3719,89.3914,11171.0
2023-09-11 10:40:00,91.53,91.59,91.48,91.57,17133.0,89.4012,89.4598,89.3524,89.4403,17133.0
2023-09-11 10:45:00,91.57,91.6,91.49,91.56,30036.0,89.4403,89.4696,89.3621,89.4305,30036.0
2023-09-11 10:50:00,91.56,91.63,91.51,91.52,22797.0,89.4305,89.4989,89.3817,89.3914,22797.0
2023-09-11 10:55:00,91.51,91.51,91.38,91.45,14437.0,89.3817,89.3817,89.2547,89.3231,14437.0
2023-09-11 11:00:00,91.45,91.48,91.4,91.44,7592.0,89.3231,89.3524,89.2742,89.3133,7592.0
2023-09-11 11:05:00,91.47,91.49,91.41,91.43,8387.0,89.3426,89.3621,89.284,89.3035,8387.0
2023-09-11 11:10:00,91.41,91.46,91.38,91.46,8195.0,89.284,89.3328,89.2547,89.3328,8195.0
2023-09-11 11:15:00,91.46,91.47,91.4,91.43,19318.0,89.3328,89.3426,89.2742,89.3035,19318.0
2023-09-11 11:20:00,91.43,91.47,91.35,91.46,10896.0,89.3035,89.3426,89.2254,89.3328,10896.0
2023-09-11 11:25:00,91.47,91.51,91.4,91.46,16038.0,89.3426,89.3817,89.2742,89.3328,16038.0
2023-09-11 11:30:00,91.43,91.45,91.39,91.44,16349.0,89.3035,89.3231,89.2645,89.3133,16349.0
2023-09-11 11:35:00,91.42,91.46,91.41,91.45,7581.0,89.2938,89.3328,89.284,89.3231,7581.0
2023-09-11 11:40:00,91.44,91.5,91.41,91.5,15501.0,89.3133,89.3719,89.284,89.3719,15501.0
2023-09-11 11:45:00,91.48,91.54,91.46,91.51,16362.0,89.3524,89.411,89.3328,89.3817,16362.0
2023-09-11 11:50:00,91.51,91.56,91.46,91.54,31974.0,89.3817,89.4305,89.3328,89.411,31974.0
2023-09-11 11:55:00,91.54,91.58,91.48,91.48,10823.0,89.411,89.45,89.3524,89.3524,10823.0
2023-09-11 12:00:00,91.48,91.56,91.45,91.54,16107.0,89.3524,89.4305,89.3231,89.411,16107.0
2023-09-11 12:05:00,91.53,91.6,91.51,91.58,18063.0,89.4012,89.4696,89.3817,89.45,18063.0
2023-09-11 12:10:00,91.58,91.68,91.58,91.66,7208.0,89.45,89.5477,89.45,89.5282,7208.0
2023-09-11 12:15:00,91.67,91.67,91.59,91.59,14735.0,89.538,89.538,89.4598,89.4598,14735.0
2023-09-11 12:20:00,91.59,91.61,91.57,91.59,9503.0,89.4598,89.4793,89.4403,89.4598,9503.0
2023-09-11 12:25:00,91.59,91.74,91.59,91.7,17341.0,89.4598,89.6063,89.4598,89.5673,17341.0
2023-09-11 12:30:00,91.69,91.73,91.67,91.68,14508.0,89.5575,89.5966,89.538,89.5477,14508.0
2023-09-11 12:35:00,91.68,91.73,91.67,91.68,29132.0,89.5477,89.5966,89.538,89.5477,29132.0
2023-09-11 12:40:00,91.67,91.75,91.66,91.72,16557.0,89.538,89.6161,89.5282,89.5868,16557.0
2023-09-11 12:45:00,91.72,91.82,91.69,91.79,18523.0,89.5868,89.6845,89.5575,89.6552,18523.0
2023-09-11 12:50:00,91.79,91.82,91.74,91.8,13225.0,89.6552,89.6845,89.6063,89.6649,13225.0
2023-09-11 12:55:00,91.83,91.85,91.8,91.82,9569.0,89.6942,89.7138,89.6649,89.6845,9569.0
2023-09-11 13:00:00,91.81,91.86,91.77,91.83,19858.0,89.6747,89.7235,89.6356,89.6942,19858.0
2023-09-11 13:05:00,91.83,91.86,91.83,91.85,14782.0,89.6942,89.7235,89.6942,89.7138,14782.0
2023-09-11 13:10:00,91.86,91.91,91.85,91.88,25929.0,89.7235,89.7724,89.7138,89.7431,25929.0
2023-09-11 13:15:00,91.88,91.88,91.85,91.87,19837.0,89.7431,89.7431,89.7138,89.7333,19837.0
2023-09-11 13:20:00,91.87,91.88,91.8,91.84,20084.0,89.7333,89.7431,89.6649,89.704,20084.0
2023-09-11 13:25:00,91.84,91.87,91.83,91.84,34928.0,89.704,89.7333,89.6942,89.704,34928.0
2023-09-11 13:30:00,91.86,91.93,91.86,91.88,21638.0,89.7235,89.7919,89.7235,89.7431,21638.0
2023-09-11 13:35:00,91.89,91.92,91.83,91.91,19293.0,89.7528,89.7821,89.6942,89.7724,19293.0
2023-09-11 13:40:00,91.91,91.93,91.85,91.86,18477.0,89.7724,89.7919,89.7138,89.7235,18477.0
2023-09-11 13:45:00,91.85,91.86,91.82,91.82,16237.0,89.7138,89.7235,89.6845,89.6845,16237.0
2023-09-11 13:50:00,91.82,91.84,91.79,91.8,19886.0,89.6845,89.704,89.6552,89.6649,19886.0
2023-09-11 13:55:00,91.8,91.83,91.77,91.82,31308.0,89.6649,89.6942,89.6356,89.6845,31308.0
2023-09-11 14:00:00,91.82,91.83,91.75,91.75,14609.0,89.6845,89.6942,89.6161,89.6161,14609.0
2023-09-11 14:05:00,91.76,91.79,91.74,91.76,17519.0,89.6259,89.6552,89.6063,89.6259,17519.0
2023-09-11 14:10:00,91.75,91.8,91.75,91.75,20968.0,89.6161,89.6649,89.6161,89.6161,20968.0
2023-09-11 14:15:00,91.76,91.82,91.68,91.72,39583.0,89.6259,89.6845,89.5477,89.5868,39583.0
2023-09-11 14:20:00,91.7,91.76,91.63,91.67,17837.0,89.5673,89.6259,89.4989,89.538,17837.0
2023-09-11 14:25:00,91.68,91.69,91.65,91.69,16225.0,89.5477,89.5575,89.5184,89.5575,16225.0
2023-09-11 14:30:00,91.69,91.7,91.61,91.61,19760.0,89.5575,89.5673,89.4793,89.4793,19760.0
2023-09-11 14:35:00,91.61,91.62,91.51,91.53,28523.0,89.4793,89.4891,89.3817,89.4012,28523.0
2023-09-11 14:40:00,91.54,91.6,91.51,91.57,19254.0,89.411,89.4696,89.3817,89.4403,19254.0
2023-09-11 14:45:00,91.58,91.58,91.51,91.53,18482.0,89.45,89.45,89.3817,89.4012,18482.0
2023-09-11 14:50:00,91.53,91.55,91.44,91.47,25716.0,89.4012,89.4207,89.3133,89.3426,25716.0
2023-09-11 14:55:00,91.46,91.48,91.42,91.45,28830.0,89.3328,89.3524,89.2938,89.3231,28830.0
2023-09-11 15:00:00,91.45,91.46,91.39,91.44,27282.0,89.3231,89.3328,89.2645,89.3133,27282.0
2023-09-11 15:05:00,91.43,91.56,91.41,91.51,23785.0,89.3035,89.4305,89.284,89.3817,23785.0
2023-09-11 15:10:00,91.51,91.52,91.42,91.44,29155.0,89.3817,89.3914,89.2938,89.3133,29155.0
2023-09-11 15:15:00,91.44,91.44,91.34,91.39,24555.0,89.3133,89.3133,89.2156,89.2645,24555.0
2023-09-11 15:20:00,91.39,91.48,91.37,91.48,44746.0,89.2645,89.3524,89.2449,89.3524,44746.0
2023-09-11 15:25:00,91.48,91.51,91.4,91.42,35775.0,89.3524,89.3817,89.2742,89.2938,35775.0
2023-09-11 15:30:00,91.42,91.43,91.37,91.41,32377.0,89.2938,89.3035,89.2449,89.284,32377.0
2023-09-11 15:35:00,91.41,91.41,91.33,91.39,43898.0,89.284,89.284,89.2059,89.2645,43898.0
2023-09-11 15:40:00,91.38,91.38,91.31,91.31,35375.0,89.2547,89.2547,89.1863,89.1863,35375.0
2023-09-11 15:45:00,91.31,91.44,91.23,91.41,62694.0,89.1863,89.3133,89.1082,89.284,62694.0
2023-09-11 15:50:00,91.41,91.41,91.29,91.31,90068.0,89.284,89.284,89.1668,89.1863,90068.0
2023-09-11 15:55:00,91.31,91.58,91.28,91.58,360724.0,89.1863,89.45,89.157,89.45,360724.0
2023-09-12 09:30:00,91.46,91.87,91.46,91.73,50339.0,89.3328,89.7333,89.3328,89.5966,50339.0
2023-09-12 09:35:00,91.76,91.8,91.67,91.67,12476.0,89.6259,89.6649,89.538,89.538,12476.0
2023-09-12 09:40:00,91.61,91.65,91.42,91.49,15133.0,89.4793,89.5184,89.2938,89.3621,15133.0
2023-09-12 09:45:00,91.48,91.59,91.48,91.56,9410.0,89.3524,89.4598,89.3524,89.4305,9410.0
2023-09-12 09:50:00,91.55,91.68,91.49,91.66,16531.0,89.4207,89.5477,89.3621,89.5282,16531.0
2023-09-12 09:55:00,91.65,91.72,91.65,91.68,14577.0,89.5184,89.5868,89.5184,89.5477,14577.0
2023-09-12 10:00:00,91.68,91.81,91.67,91.77,26293.0,89.5477,89.6747,89.538,89.6356,26293.0
2023-09-12 10:05:00,91.79,91.81,91.66,91.69,16295.0,89.6552,89.6747,89.5282,89.5575,16295.0
2023-09-12 10:10:00,91.68,91.76,91.66,91.76,25380.0,89.5477,89.6259,89.5282,89.6259,25380.0
2023-09-12 10:15:00,91.75,91.83,91.73,91.82,15060.0,89.6161,89.6942,89.5966,89.6845,15060.0
2023-09-12 10:20:00,91.83,91.83,91.69,91.7,22332.0,89.6942,89.6942,89.5575,89.5673,22332.0
2023-09-12 10:25:00,91.69,91.84,91.67,91.76,15428.0,89.5575,89.704,89.538,89.6259,15428.0
2023-09-12 10:30:00,91.75,91.75,91.66,91.73,21801.0,89.6161,89.6161,89.5282,89.5966,21801.0
2023-09-12 10:35:00,91.72,91.72,91.65,91.66,11482.0,89.5868,89.5868,89.5184,89.5282,11482.0
2023-09-12 10:40:00,91.66,91.7,91.62,91.66,11078.0,89.5282,89.5673,89.4891,89.5282,11078.0
2023-09-12 10:45:00,91.67,91.78,91.63,91.76,18810.0,89.538,89.6454,89.4989,89.6259,18810.0
2023-09-12 10:50:00,91.76,91.79,91.71,91.76,16903.0,89.6259,89.6552,89.577,89.6259,16903.0
2023-09-12 10:55:00,91.75,91.79,91.74,91.75,15762.0,89.6161,89.6552,89.6063,89.6161,15762.0
2023-09-12 11:00:00,91.75,91.9,91.75,91.89,17718.0,89.6161,89.7626,89.6161,89.7528,17718.0
2023-09-12 11:05:00,91.89,91.94,91.87,91.91,20579.0,89.7528,89.8017,89.7333,89.7724,20579.0
2023-09-12 11:10:00,91.91,91.92,91.83,91.87,15398.0,89.7724,89.7821,89.6942,89.7333,15398.0
2023-09-12 11:15:00,91.88,91.9,91.8,91.85,11139.0,89.7431,89.7626,89.6649,89.7138,11139.0
2023-09-12 11:20:00,91.86,91.98,91.86,91.97,13668.0,89.7235,89.8407,89.7235,89.831,13668.0
2023-09-12 11:25:00,91.95,92.08,91.93,92.08,15412.0,89.8114,89.9384,89.7919,89.9384,15412.0
2023-09-12 11:30:00,92.08,92.1,91.98,91.99,23597.0,89.9384,89.958,89.8407,89.8505,23597.0
2023-09-12 11:35:00,92.0,92.02,91.95,91.96,22968.0,89.8603,89.8798,89.8114,89.8212,22968.0
2023-09-12 11:40:00,91.95,91.97,91.86,91.92,16996.0,89.8114,89.831,89.7235,89.7821,16996.0
2023-09-12 11:45:00,91.92,91.95,91.87,91.87,9790.0,89.7821,89.8114,89.7333,89.7333,9790.0
2023-09-12 11:50:00,91.87,91.92,91.84,91.88,16497.0,89.7333,89.7821,89.704,89.7431,16497.0
2023-09-12 11:55:00,91.87,91.92,91.82,91.83,8740.0,89.7333,89.7821,89.6845,89.6942,8740.0
2023-09-12 12:00:00,91.82,91.93,91.82,91.84,15157.0,89.6845,89.7919,89.6845,89.704,15157.0
2023-09-12 12:05:00,91.84,91.93,91.82,91.91,9149.0,89.704,89.7919,89.6845,89.7724,9149.0
2023-09-12 12:10:00,91.9,91.97,91.88,91.95,12055.0,89.7626,89.831,89.7431,89.8114,12055.0
2023-09-12 12:15:00,91.96,92.02,91.96,91.98,15492.0,89.8212,89.8798,89.8212,89.8407,15492.0
2023-09-12 12:20:00,91.98,91.99,91.87,91.88,11585.0,89.8407,89.8505,89.7333,89.7431,11585.0
2023-09-12 12:25:00,91.89,92.16,91.88,92.12,91686.0,89.7528,90.0166,89.7431,89.9775,91686.0
2023-09-12 12:30:00,92.13,92.13,92.01,92.07,23223.0,89.9873,89.9873,89.87,89.9286,23223.0
2023-09-12 12:35:00,92.05,92.06,91.97,92.02,53993.0,89.9091,89.9189,89.831,89.8798,53993.0
2023-09-12 12:40:00,92.03,92.09,92.02,92.08,37854.0,89.8896,89.9482,89.8798,89.9384,37854.0
2023-09-12 12:45:00,92.07,92.09,92.03,92.05,9927.0,89.9286,89.9482,89.8896,89.9091,9927.0
2023-09-12 12:50:00,92.04,92.1,92.02,92.1,9104.0,89.8993,89.958,89.8798,89.958,9104.0
2023-09-12 12:55:00,92.1,92.14,92.08,92.13,11967.0,89.958,89.997,89.9384,89.9873,11967.0
2023-09-12 13:00:00,92.13,92.13,92.04,92.05,30447.0,89.9873,89.9873,89.8993,89.9091,30447.0
2023-09-12 13:05:00,92.05,92.11,92.05,92.07,15042.0,89.9091,89.9677,89.9091,89.9286,15042.0
2023-09-12 13:10:00,92.08,92.18,92.07,92.11,14774.0,89.9384,90.0361,89.9286,89.9677,14774.0
2023-09-12 13:15:00,92.12,92.16,92.1,92.15,10768.0,89.9775,90.0166,89.958,90.0068,10768.0
2023-09-12 13:20:00,92.19,92.26,92.16,92.25,20337.0,90.0459,90.1142,90.0166,90.1045,20337.0
2023-09-12 13:25:00,92.25,92.25,92.16,92.18,11215.0,90.1045,90.1045,90.0166,90.0361,11215.0
2023-09-12 13:30:00,92.19,92.25,92.18,92.23,20599.0,90.0459,90.1045,90.0361,90.0849,20599.0
2023-09-12 13:35:00,92.23,92.32,92.22,92.29,16169.0,90.0849,90.1728,90.0752,90.1435,16169.0
2023-09-12 13:40:00,92.29,92.31,92.24,92.26,11509.0,90.1435,90.1631,90.0947,90.1142,11509.0
2023-09-12 13:45:00,92.25,92.27,92.19,92.25,28195.0,90.1045,90.124,90.0459,90.1045,28195.0
2023-09-12 13:50:00,92.25,92.26,92.19,92.23,15271.0,90.1045,90.1142,90.0459,90.0849,15271.0
2023-09-12 13:55:00,92.23,92.25,92.19,92.22,23346.0,90.0849,90.1045,90.0459,90.0752,23346.0
2023-09-12 14:00:00,92.21,92.28,92.2,92.23,13017.0,90.0654,90.1338,90.0556,90.0849,13017.0
2023-09-12 14:05:00,92.22,92.28,92.18,92.26,17721.0,90.0752,90.1338,90.0361,90.1142,17721.0
2023-09-12 14:10:00,92.26,92.27,92.22,92.24,12180.0,90.1142,90.124,90.0752,90.0947,12180.0
2023-09-12 14:15:00,92.23,92.26,92.17,92.19,28359.0,90.0849,90.1142,90.0263,90.0459,28359.0
2023-09-12 14:20:00,92.2,92.21,92.17,92.2,23457.0,90.0556,90.0654,90.0263,90.0556,23457.0
2023-09-12 14:25:00,92.2,92.2,92.16,92.18,28413.0,90.0556,90.0556,90.0166,90.0361,28413.0
2023-09-12 14:30:00,92.18,92.27,92.16,92.21,25984.0,90.0361,90.124,90.0166,90.0654,25984.0
2023-09-12 14:35:00,92.22,92.28,92.19,92.26,25117.0,90.0752,90.1338,90.0459,90.1142,25117.0
2023-09-12 14:40:00,92.26,92.27,92.23,92.24,12790.0,90.1142,90.124,90.0849,90.0947,12790.0
2023-09-12 14:45:00,92.25,92.29,92.22,92.26,24396.0,90.1045,90.1435,90.0752,90.1142,24396.0
2023-09-12 14:50:00,92.25,92.25,92.18,92.2,19752.0,90.1045,90.1045,90.0361,90.0556,19752.0
2023-09-12 14:55:00,92.2,92.26,92.18,92.24,40714.0,90.0556,90.1142,90.0361,90.0947,40714.0
2023-09-12 15:00:00,92.24,92.24,92.14,92.14,49290.0,90.0947,90.0947,89.997,89.997,49290.0
2023-09-12 15:05:00,92.14,92.15,92.06,92.14,19578.0,89.997,90.0068,89.9189,89.997,19578.0
2023-09-12 15:10:00,92.15,92.18,92.12,92.16,22679.0,90.0068,90.0361,89.9775,90.0166,22679.0
2023-09-12 15:15:00,92.15,92.16,92.09,92.11,43185.0,90.0068,90.0166,89.9482,89.9677,43185.0
2023-09-12 15:20:00,92.11,92.15,92.1,92.12,32754.0,89.9677,90.0068,89.958,89.9775,32754.0
2023-09-12 15:25:00,92.11,92.15,92.07,92.13,50135.0,89.9677,90.0068,89.9286,89.9873,50135.0
2023-09-12 15:30:00,92.13,92.19,92.13,92.16,32529.0,89.9873,90.0459,89.9873,90.0166,32529.0
2023-09-12 15:35:00,92.16,92.19,92.12,92.16,34151.0,90.0166,90.0459,89.9775,90.0166,34151.0
2023-09-12 15:40:00,92.16,92.17,92.07,92.14,45863.0,90.0166,90.0263,89.9286,89.997,45863.0
2023-09-12 15:45:00,92.14,92.18,92.1,92.13,63689.0,89.997,90.0361,89.958,89.9873,63689.0
2023-09-12 15:50:00,92.12,92.21,92.11,92.17,88508.0,89.9775,90.0654,89.9677,90.0263,88508.0
2023-09-12 15:55:00,92.17,92.21,92.14,92.19,321262.0,90.0263,90.0654,89.997,90.0459,321262.0
2023-09-13 09:30:00,92.56,92.67,92.19,92.25,75120.0,90.4073,90.5147,90.0459,90.1045,75120.0
2023-09-13 09:35:00,92.25,92.34,92.22,92.32,13596.0,90.1045,90.1924,90.0752,90.1728,13596.0
2023-09-13 09:40:00,92.3,92.38,92.2,92.38,31212.0,90.1533,90.2314,90.0556,90.2314,31212.0
2023-09-13 09:45:00,92.39,92.49,92.33,92.33,12262.0,90.2412,90.3389,90.1826,90.1826,12262.0
2023-09-13 09:50:00,92.37,92.45,92.27,92.29,17039.0,90.2217,90.2998,90.124,90.1435,17039.0
2023-09-13 09:55:00,92.28,92.41,92.25,92.41,21731.0,90.1338,90.2607,90.1045,90.2607,21731.0
2023-09-13 10:00:00,92.4,92.45,92.33,92.36,18933.0,90.251,90.2998,90.1826,90.2119,18933.0
2023-09-13 10:05:00,92.33,92.36,92.24,92.25,31464.0,90.1826,90.2119,90.0947,90.1045,31464.0
2023-09-13 10:10:00,92.26,92.31,92.21,92.23,25693.0,90.1142,90.1631,90.0654,90.0849,25693.0
2023-09-13 10:15:00,92.23,92.27,92.2,92.23,21612.0,90.0849,90.124,90.0556,90.0849,21612.0
2023-09-13 10:20:00,92.23,92.34,92.23,92.3,25373.0,90.0849,90.1924,90.0849,90.1533,25373.0
2023-09-13 10:25:00,92.29,92.36,92.25,92.3,18525.0,90.1435,90.2119,90.1045,90.1533,18525.0
2023-09-13 10:30:00,92.3,92.4,92.27,92.36,18733.0,90.1533,90.251,90.124,90.2119,18733.0
2023-09-13 10:35:00,92.36,92.44,92.34,92.44,21129.0,90.2119,90.29,90.1924,90.29,21129.0
2023-09-13 10:40:00,92.44,92.49,92.41,92.44,20326.0,90.29,90.3389,90.2607,90.29,20326.0
2023-09-13 10:45:00,92.44,92.47,92.39,92.45,22557.0,90.29,90.3193,90.2412,90.2998,22557.0
2023-09-13 10:50:00,92.44,92.55,92.43,92.53,27608.0,90.29,90.3975,90.2803,90.378,27608.0
2023-09-13 10:55:00,92.51,92.54,92.48,92.53,34786.0,90.3584,90.3877,90.3291,90.378,34786.0
2023-09-13 11:00:00,92.53,92.57,92.5,92.57,27487.0,90.378,90.417,90.3486,90.417,27487.0
2023-09-13 11:05:00,92.58,92.67,92.55,92.58,24209.0,90.4268,90.5147,90.3975,90.4268,24209.0
2023-09-13 11:10:00,92.58,92.63,92.56,92.57,28717.0,90.4268,90.4756,90.4073,90.417,28717.0
2023-09-13 11:15:00,92.58,92.6,92.5,92.54,32485.0,90.4268,90.4463,90.3486,90.3877,32485.0
2023-09-13 11:20:00,92.54,92.56,92.48,92.52,42809.0,90.3877,90.4073,90.3291,90.3682,42809.0
2023-09-13 11:25:00,92.52,92.62,92.52,92.6,16852.0,90.3682,90.4659,90.3682,90.4463,16852.0
2023-09-13 11:30:00,92.6,92.68,92.6,92.63,22916.0,90.4463,90.5245,90.4463,90.4756,22916.0
2023-09-13 11:35:00,92.63,92.65,92.58,92.61,14671.0,90.4756,90.4952,90.4268,90.4561,14671.0
2023-09-13 11:40:00,92.61,92.62,92.54,92.54,33311.0,90.4561,90.4659,90.3877,90.3877,33311.0
2023-09-13 11:45:00,92.54,92.67,92.52,92.59,18374.0,90.3877,90.5147,90.3682,90.4366,18374.0
2023-09-13 11:50:00,92.59,92.59,92.52,92.56,15302.0,90.4366,90.4366,90.3682,90.4073,15302.0
2023-09-13 11:55:00,92.56,92.68,92.55,92.66,14621.0,90.4073,90.5245,90.3975,90.5049,14621.0
2023-09-13 12:00:00,92.65,92.68,92.62,92.66,17478.0,90.4952,90.5245,90.4659,90.5049,17478.0
2023-09-13 12:05:00,92.65,92.68,92.64,92.65,14332.0,90.4952,90.5245,90.4854,90.4952,14332.0
2023-09-13 12:10:00,92.64,92.65,92.6,92.61,33324.0,90.4854,90.4952,90.4463,90.4561,33324.0
2023-09-13 12:15:00,92.63,92.7,92.61,92.66,19407.0,90.4756,90.544,90.4561,90.5049,19407.0
2023-09-13 12:20:00,92.66,92.71,92.66,92.68,13652.0,90.5049,90.5538,90.5049,90.5245,13652.0
2023-09-13 12:25:00,92.67,92.74,92.66,92.73,9490.0,90.5147,90.5831,90.5049,90.5733,9490.0
2023-09-13 12:30:00,92.73,92.75,92.66,92.75,23606.0,90.5733,90.5928,90.5049,90.5928,23606.0
2023-09-13 12:35:00,92.75,92.76,92.69,92.7,13329.0,90.5928,90.6026,90.5342,90.544,13329.0
2023-09-13 12:40:00,92.7,92.75,92.66,92.66,16050.0,90.544,90.5928,90.5049,90.5049,16050.0
2023-09-13 12:45:00,92.66,92.77,92.65,92.73,16392.0,90.5049,90.6124,90.4952,90.5733,16392.0
2023-09-13 12:50:00,92.73,92.76,92.7,92.76,20947.0,90.5733,90.6026,90.544,90.6026,20947.0
2023-09-13 12:55:00,92.76,92.79,92.71,92.74,27726.0,90.6026,90.6319,90.5538,90.5831,27726.0
2023-09-13 13:00:00,92.73,92.81,92.73,92.77,27902.0,90.5733,90.6514,90.5733,90.6124,27902.0
2023-09-13 13:05:00,92.78,92.83,92.78,92.81,19026.0,90.6221,90.671,90.6221,90.6514,19026.0
2023-09-13 13:10:00,92.8,92.85,92.79,92.82,25655.0,90.6417,90.6905,90.6319,90.6612,25655.0
2023-09-13 13:15:00,92.83,92.88,92.75,92.79,47242.0,90.671,90.7198,90.5928,90.6319,47242.0
2023-09-13 13:20:00,92.79,92.88,92.79,92.87,14375.0,90.6319,90.7198,90.6319,90.71,14375.0
2023-09-13 13:25:00,92.87,92.88,92.82,92.83,28071.0,90.71,90.7198,90.6612,90.671,28071.0
2023-09-13 13:30:00,92.83,92.85,92.79,92.8,25334.0,90.671,90.6905,90.6319,90.6417,25334.0
2023-09-13 13:35:00,92.8,92.9,92.77,92.9,35026.0,90.6417,90.7393,90.6124,90.7393,35026.0
2023-09-13 13:40:00,92.9,92.9,92.85,92.88,19052.0,90.7393,90.7393,90.6905,90.7198,19052.0
2023-09-13 13:45:00,92.88,92.89,92.85,92.88,32318.0,90.7198,90.7296,90.6905,90.7198,32318.0
2023-09-13 13:50:00,92.88,92.9,92.86,92.9,21169.0,90.7198,90.7393,90.7003,90.7393,21169.0
2023-09-13 13:55:00,92.89,92.98,92.89,92.94,28416.0,90.7296,90.8175,90.7296,90.7784,28416.0
2023-09-13 14:00:00,92.94,92.99,92.92,92.94,46733.0,90.7784,90.8273,90.7589,90.7784,46733.0
2023-09-13 14:05:00,92.94,92.96,92.89,92.96,31414.0,90.7784,90.798,90.7296,90.798,31414.0
2023-09-13 14:10:00,92.95,92.99,92.94,92.98,25836.0,90.7882,90.8273,90.7784,90.8175,25836.0
2023-09-13 14:15:00,92.98,93.0,92.91,92.99,37671.0,90.8175,90.837,90.7491,90.8273,37671.0
2023-09-13 14:20:00,92.99,92.99,92.94,92.96,23122.0,90.8273,90.8273,90.7784,90.798,23122.0
2023-09-13 14:25:00,92.97,92.98,92.92,92.95,46341.0,90.8077,90.8175,90.7589,90.7882,46341.0
2023-09-13 14:30:00,92.95,92.97,92.9,92.91,52410.0,90.7882,90.8077,90.7393,90.7491,52410.0
2023-09-13 14:35:00,92.91,92.98,92.88,92.95,30746.0,90.7491,90.8175,90.7198,90.7882,30746.0
2023-09-13 14:40:00,92.95,92.97,92.89,92.91,35334.0,90.7882,90.8077,90.7296,90.7491,35334.0
2023-09-13 14:45:00,92.92,92.92,92.88,92.9,26407.0,90.7589,90.7589,90.7198,90.7393,26407.0
2023-09-13 14:50:00,92.9,92.9,92.78,92.79,44886.0,90.7393,90.7393,90.6221,90.6319,44886.0
2023-09-13 14:55:00,92.79,92.82,92.73,92.78,35630.0,90.6319,90.6612,90.5733,90.6221,35630.0
2023-09-13 15:00:00,92.78,92.79,92.65,92.65,67706.0,90.6221,90.6319,90.4952,90.4952,67706.0
2023-09-13 15:05:00,92.65,92.69,92.62,92.65,46154.0,90.4952,90.5342,90.4659,90.4952,46154.0
2023-09-13 15:10:00,92.64,92.69,92.53,92.54,56726.0,90.4854,90.5342,90.378,90.3877,56726.0
2023-09-13 15:15:00,92.54,92.6,92.51,92.59,46388.0,90.3877,90.4463,90.3584,90.4366,46388.0
2023-09-13 15:20:00,92.6,92.6,92.51,92.53,57077.0,90.4463,90.4463,90.3584,90.378,57077.0
2023-09-13 15:25:00,92.53,92.61,92.53,92.57,62272.0,90.378,90.4561,90.378,90.417,62272.0
2023-09-13 15:30:00,92.58,92.6,92.54,92.59,59053.0,90.4268,90.4463,90.3877,90.4366,59053.0
2023-09-13 15:35:00,92.58,92.72,92.57,92.69,70081.0,90.4268,90.5635,90.417,90.5342,70081.0
2023-09-13 15:40:00,92.68,92.79,92.68,92.78,71637.0,90.5245,90.6319,90.5245,90.6221,71637.0
2023-09-13 15:45:00,92.79,92.82,92.75,92.79,103786.0,90.6319,90.6612,90.5928,90.6319,103786.0
2023-09-13 15:50:00,92.78,92.94,92.73,92.92,199522.0,90.6221,90.7784,90.5733,90.7589,199522.0
2023-09-13 15:55:00,92.92,92.98,92.89,92.92,464719.0,90.7589,90.8175,90.7296,90.7589,464719.0
2023-09-14 09:30:00,92.6,92.98,92.42,92.88,118067.0,90.4463,90.8175,90.2705,90.7198,118067.0
2023-09-14 09:35:00,92.91,92.98,92.76,92.82,19511.0,90.7491,90.8175,90.6026,90.6612,19511.0
2023-09-14 09:40:00,92.82,92.92,92.75,92.87,38488.0,90.6612,90.7589,90.5928,90.71,38488.0
2023-09-14 09:45:00,92.88,92.97,92.85,92.9,21999.0,90.7198,90.8077,90.6905,90.7393,21999.0
2023-09-14 09:50:00,92.9,92.97,92.85,92.97,27762.0,90.7393,90.8077,90.6905,90.8077,27762.0
2023-09-14 09:55:00,92.95,93.03,92.87,93.03,30814.0,90.7882,90.8663,90.71,90.8663,30814.0
2023-09-14 10:00:00,93.02,93.08,92.98,93.02,16649.0,90.8566,90.9152,90.8175,90.8566,16649.0
2023-09-14 10:05:00,93.02,93.12,92.97,93.08,31429.0,90.8566,90.9542,90.8077,90.9152,31429.0
2023-09-14 10:10:00,93.09,93.21,93.06,93.11,30795.0,90.9249,91.0421,90.8956,90.9445,30795.0
2023-09-14 10:15:00,93.09,93.17,93.05,93.1,29774.0,90.9249,91.0031,90.8859,90.9347,29774.0
2023-09-14 10:20:00,93.11,93.17,93.09,93.12,12861.0,90.9445,91.0031,90.9249,90.9542,12861.0
2023-09-14 10:25:00,93.12,93.12,93.0,93.06,15858.0,90.9542,90.9542,90.837,90.8956,15858.0
2023-09-14 10:30:00,93.05,93.09,92.99,93.09,15207.0,90.8859,90.9249,90.8273,90.9249,15207.0
2023-09-14 10:35:00,93.1,93.18,93.09,93.14,14235.0,90.9347,91.0128,90.9249,90.9738,14235.0
2023-09-14 10:40:00,93.13,93.29,93.13,93.24,23977.0,90.964,91.1203,90.964,91.0714,23977.0
2023-09-14 10:45:00,93.23,93.24,93.11,93.12,17525.0,91.0617,91.0714,90.9445,90.9542,17525.0
2023-09-14 10:50:00,93.12,93.29,93.11,93.26,21922.0,90.9542,91.1203,90.9445,91.091,21922.0
2023-09-14 10:55:00,93.26,93.3,93.21,93.29,19967.0,91.091,91.13,91.0421,91.1203,19967.0
2023-09-14 11:00:00,93.29,93.32,93.18,93.21,28381.0,91.1203,91.1496,91.0128,91.0421,28381.0
2023-09-14 11:05:00,93.22,93.27,93.16,93.16,17554.0,91.0519,91.1007,90.9933,90.9933,17554.0
2023-09-14 11:10:00,93.14,93.17,93.07,93.14,35280.0,90.9738,91.0031,90.9054,90.9738,35280.0
2023-09-14 11:15:00,93.14,93.21,93.14,93.17,30462.0,90.9738,91.0421,90.9738,91.0031,30462.0
2023-09-14 11:20:00,93.18,93.2,93.15,93.19,15101.0,91.0128,91.0324,90.9835,91.0226,15101.0
2023-09-14 11:25:00,93.19,93.26,93.18,93.22,30203.0,91.0226,91.091,91.0128,91.0519,30203.0
2023-09-14 11:30:00,93.23,93.23,93.15,93.15,10645.0,91.0617,91.0617,90.9835,90.9835,10645.0
2023-09-14 11:35:00,93.17,93.18,93.11,93.17,13997.0,91.0031,91.0128,90.9445,91.0031,13997.0
2023-09-14 11:40:00,93.16,93.29,93.15,93.24,17139.0,90.9933,91.1203,90.9835,91.0714,17139.0
2023-09-14 11:45:00,93.23,93.3,93.2,93.3,13501.0,91.0617,91.13,91.0324,91.13,13501.0
2023-09-14 11:50:00,93.29,93.42,93.25,93.4,23590.0,91.1203,91.2473,91.0812,91.2277,23590.0
2023-09-14 11:55:00,93.4,93.45,93.34,93.45,22728.0,91.2277,91.2766,91.1691,91.2766,22728.0
2023-09-14 12:00:00,93.44,93.45,93.4,93.4,15958.0,91.2668,91.2766,91.2277,91.2277,15958.0
2023-09-14 12:05:00,93.38,93.44,93.38,93.43,30565.0,91.2082,91.2668,91.2082,91.257,30565.0
2023-09-14 12:10:00,93.44,93.51,93.43,93.51,12791.0,91.2668,91.3352,91.257,91.3352,12791.0
2023-09-14 12:15:00,93.5,93.56,93.49,93.5,13950.0,91.3254,91.384,91.3156,91.3254,13950.0
2023-09-14 12:20:00,93.49,93.51,93.43,93.51,18629.0,91.3156,91.3352,91.257,91.3352,18629.0
2023-09-14 12:25:00,93.5,93.5,93.38,93.43,21451.0,91.3254,91.3254,91.2082,91.257,21451.0
2023-09-14 12:30:00,93.42,93.45,93.38,93.42,15089.0,91.2473,91.2766,91.2082,91.2473,15089.0
2023-09-14 12:35:00,93.4,93.58,93.4,93.57,20824.0,91.2277,91.4035,91.2277,91.3938,20824.0
2023-09-14 12:40:00,93.58,93.75,93.58,93.72,30719.0,91.4035,91.5696,91.4035,91.5403,30719.0
2023-09-14 12:45:00,93.71,93.74,93.67,93.69,19699.0,91.5305,91.5598,91.4914,91.511,19699.0
2023-09-14 12:50:00,93.69,93.78,93.69,93.77,25114.0,91.511,91.5989,91.511,91.5891,25114.0
2023-09-14 12:55:00,93.77,93.78,93.7,93.7,16042.0,91.5891,91.5989,91.5207,91.5207,16042.0
2023-09-14 13:00:00,93.68,93.68,93.6,93.61,8664.0,91.5012,91.5012,91.4231,91.4328,8664.0
2023-09-14 13:05:00,93.6,93.65,93.55,93.59,18529.0,91.4231,91.4719,91.3742,91.4133,18529.0
2023-09-14 13:10:00,93.59,93.6,93.55,93.55,8716.0,91.4133,91.4231,91.3742,91.3742,8716.0
2023-09-14 13:15:00,93.55,93.6,93.54,93.57,12281.0,91.3742,91.4231,91.3645,91.3938,12281.0
2023-09-14 13:20:00,93.58,93.59,93.52,93.55,20491.0,91.4035,91.4133,91.3449,91.3742,20491.0
2023-09-14 13:25:00,93.54,93.62,93.52,93.62,14385.0,91.3645,91.4426,91.3449,91.4426,14385.0
2023-09-14 13:30:00,93.64,93.66,93.61,93.64,12607.0,91.4621,91.4817,91.4328,91.4621,12607.0
2023-09-14 13:35:00,93.64,93.64,93.55,93.58,7877.0,91.4621,91.4621,91.3742,91.4035,7877.0
2023-09-14 13:40:00,93.6,93.63,93.52,93.63,13102.0,91.4231,91.4524,91.3449,91.4524,13102.0
2023-09-14 13:45:00,93.61,93.64,93.58,93.62,21533.0,91.4328,91.4621,91.4035,91.4426,21533.0
2023-09-14 13:50:00,93.62,93.64,93.5,93.51,18166.0,91.4426,91.4621,91.3254,91.3352,18166.0
2023-09-14 13:55:00,93.52,93.61,93.46,93.51,34815.0,91.3449,91.4328,91.2863,91.3352,34815.0
2023-09-14 14:00:00,93.52,93.56,93.48,93.55,11839.0,91.3449,91.384,91.3059,91.3742,11839.0
2023-09-14 14:05:00,93.53,93.55,93.51,93.52,11290.0,91.3547,91.3742,91.3352,91.3449,11290.0
2023-09-14 14:10:00,93.51,93.55,93.49,93.5,15381.0,91.3352,91.3742,91.3156,91.3254,15381.0
2023-09-14 14:15:00,93.51,93.52,93.44,93.51,23873.0,91.3352,91.3449,91.2668,91.3352,23873.0
2023-09-14 14:20:00,93.53,93.58,93.52,93.52,10467.0,91.3547,91.4035,91.3449,91.3449,10467.0
2023-09-14 14:25:00,93.53,93.54,93.44,93.45,14860.0,91.3547,91.3645,91.2668,91.2766,14860.0
2023-09-14 14:30:00,93.44,93.47,93.41,93.47,17628.0,91.2668,91.2961,91.2375,91.2961,17628.0
2023-09-14 14:35:00,93.47,93.54,93.47,93.51,14264.0,91.2961,91.3645,91.2961,91.3352,14264.0
2023-09-14 14:40:00,93.5,93.53,93.48,93.5,14654.0,91.3254,91.3547,91.3059,91.3254,14654.0
2023-09-14 14:45:00,93.51,93.53,93.48,93.5,17942.0,91.3352,91.3547,91.3059,91.3254,17942.0
2023-09-14 14:50:00,93.5,93.51,93.46,93.47,14939.0,91.3254,91.3352,91.2863,91.2961,14939.0
2023-09-14 14:55:00,93.47,93.5,93.43,93.49,16151.0,91.2961,91.3254,91.257,91.3156,16151.0
2023-09-14 15:00:00,93.48,93.6,93.48,93.58,19230.0,91.3059,91.4231,91.3059,91.4035,19230.0
2023-09-14 15:05:00,93.57,93.66,93.57,93.64,21721.0,91.3938,91.4817,91.3938,91.4621,21721.0
2023-09-14 15:10:00,93.64,93.77,93.64,93.75,52738.0,91.4621,91.5891,91.4621,91.5696,52738.0
2023-09-14 15:15:00,93.75,93.78,93.66,93.73,50533.0,91.5696,91.5989,91.4817,91.55,50533.0
2023-09-14 15:20:00,93.73,93.73,93.66,93.69,35407.0,91.55,91.55,91.4817,91.511,35407.0
2023-09-14 15:25:00,93.7,93.7,93.52,93.53,34228.0,91.5207,91.5207,91.3449,91.3547,34228.0
2023-09-14 15:30:00,93.53,93.55,93.47,93.54,49511.0,91.3547,91.3742,91.2961,91.3645,49511.0
2023-09-14 15:35:00,93.53,93.55,93.49,93.5,29509.0,91.3547,91.3742,91.3156,91.3254,29509.0
2023-09-14 15:40:00,93.5,93.52,93.46,93.46,53682.0,91.3254,91.3449,91.2863,91.2863,53682.0
2023-09-14 15:45:00,93.46,93.46,93.39,93.46,64035.0,91.2863,91.2863,91.2179,91.2863,64035.0
2023-09-14 15:50:00,93.46,93.61,93.44,93.52,138688.0,91.2863,91.4328,91.2668,91.3449,138688.0
2023-09-14 15:55:00,93.53,93.66,93.46,93.59,295391.0,91.3547,91.4817,91.2863,91.4133,295391.0
2023-09-15 09:30:00,93.23,93.34,93.1,93.23,807034.0,91.0617,91.1691,90.9347,91.0617,807034.0
2023-09-15 09:35:00,93.24,93.26,93.04,93.13,15215.0,91.0714,91.091,90.8761,90.964,15215.0
2023-09-15 09:40:00,93.1,93.17,92.97,92.98,25170.0,90.9347,91.0031,90.8077,90.8175,25170.0
2023-09-15 09:45:00,92.96,93.12,92.93,93.11,46665.0,90.798,90.9542,90.7686,90.9445,46665.0
2023-09-15 09:50:00,93.1,93.19,93.04,93.18,27520.0,90.9347,91.0226,90.8761,91.0128,27520.0
2023-09-15 09:55:00,93.18,93.18,93.0,93.15,24982.0,91.0128,91.0128,90.837,90.9835,24982.0
2023-09-15 10:00:00,93.19,93.4,93.19,93.3,42028.0,91.0226,91.2277,91.0226,91.13,42028.0
2023-09-15 10:05:00,93.3,93.37,93.16,93.21,11811.0,91.13,91.1984,90.9933,91.0421,11811.0
2023-09-15 10:10:00,93.2,93.28,93.19,93.27,12433.0,91.0324,91.1105,91.0226,91.1007,12433.0
2023-09-15 10:15:00,93.25,93.28,93.2,93.23,16144.0,91.0812,91.1105,91.0324,91.0617,16144.0
2023-09-15 10:20:00,93.22,93.33,93.22,93.27,9292.0,91.0519,91.1593,91.0519,91.1007,9292.0
2023-09-15 10:25:00,93.25,93.27,93.18,93.18,14260.0,91.0812,91.1007,91.0128,91.0128,14260.0
2023-09-15 10:30:00,93.17,93.17,93.03,93.06,21542.0,91.0031,91.0031,90.8663,90.8956,21542.0
2023-09-15 10:35:00,93.07,93.12,93.01,93.02,13047.0,90.9054,90.9542,90.8468,90.8566,13047.0
2023-09-15 10:40:00,93.01,93.04,92.94,93.04,23092.0,90.8468,90.8761,90.7784,90.8761,23092.0
2023-09-15 10:45:00,93.03,93.07,93.0,93.02,15746.0,90.8663,90.9054,90.837,90.8566,15746.0
2023-09-15 10:50:00,93.01,93.05,92.93,93.01,14044.0,90.8468,90.8859,90.7686,90.8468,14044.0
2023-09-15 10:55:00,93.01,93.02,92.92,92.94,15281.0,90.8468,90.8566,90.7589,90.7784,15281.0
2023-09-15 11:00:00,92.95,93.05,92.94,93.02,53499.0,90.7882,90.8859,90.7784,90.8566,53499.0
2023-09-15 11:05:00,93.0,93.13,92.99,93.08,14049.0,90.837,90.964,90.8273,90.9152,14049.0
2023-09-15 11:10:00,93.11,93.14,92.98,92.98,42622.0,90.9445,90.9738,90.8175,90.8175,42622.0
2023-09-15 11:15:00,92.97,93.01,92.94,92.97,13045.0,90.8077,90.8468,90.7784,90.8077,13045.0
2023-09-15 11:20:00,92.97,92.97,92.89,92.92,11302.0,90.8077,90.8077,90.7296,90.7589,11302.0
2023-09-15 11:25:00,92.91,92.92,92.87,92.91,18977.0,90.7491,90.7589,90.71,90.7491,18977.0
2023-09-15 11:30:00,92.92,92.99,92.88,92.88,14351.0,90.7589,90.8273,90.7198,90.7198,14351.0
2023-09-15 11:35:00,92.89,92.9,92.78,92.8,13621.0,90.7296,90.7393,90.6221,90.6417,13621.0
2023-09-15 11:40:00,92.79,92.85,92.78,92.82,15797.0,90.6319,90.6905,90.6221,90.6612,15797.0
2023-09-15 11:45:00,92.82,92.87,92.74,92.86,26387.0,90.6612,90.71,90.5831,90.7003,26387.0
2023-09-15 11:50:00,92.87,92.9,92.7,92.71,26339.0,90.71,90.7393,90.544,90.5538,26339.0
2023-09-15 11:55:00,92.71,92.78,92.69,92.77,21721.0,90.5538,90.6221,90.5342,90.6124,21721.0
2023-09-15 12:00:00,92.76,92.87,92.76,92.87,15897.0,90.6026,90.71,90.6026,90.71,15897.0
2023-09-15 12:05:00,92.87,92.88,92.8,92.84,15030.0,90.71,90.7198,90.6417,90.6807,15030.0
2023-09-15 12:10:00,92.84,92.86,92.81,92.86,13366.0,90.6807,90.7003,90.6514,90.7003,13366.0
2023-09-15 12:15:00,92.85,92.88,92.79,92.86,13708.0,90.6905,90.7198,90.6319,90.7003,13708.0
2023-09-15 12:20:00,92.86,92.88,92.82,92.87,13706.0,90.7003,90.7198,90.6612,90.71,13706.0
2023-09-15 12:25:00,92.88,92.89,92.84,92.88,6950.0,90.7198,90.7296,90.6807,90.7198,6950.0
2023-09-15 12:30:00,92.88,92.97,92.88,92.96,8933.0,90.7198,90.8077,90.7198,90.798,8933.0
2023-09-15 12:35:00,92.95,92.99,92.92,92.99,18520.0,90.7882,90.8273,90.7589,90.8273,18520.0
2023-09-15 12:40:00,93.0,93.01,92.95,93.01,8918.0,90.837,90.8468,90.7882,90.8468,8918.0
2023-09-15 12:45:00,93.0,93.06,92.99,93.05,25257.0,90.837,90.8956,90.8273,90.8859,25257.0
2023-09-15 12:50:00,93.04,93.04,92.95,92.95,9804.0,90.8761,90.8761,90.7882,90.7882,9804.0
2023-09-15 12:55:00,92.95,93.01,92.95,92.99,13029.0,90.7882,90.8468,90.7882,90.8273,13029.0
2023-09-15 13:00:00,92.99,93.0,92.93,92.94,8549.0,90.8273,90.837,90.7686,90.7784,8549.0
2023-09-15 13:05:00,92.93,92.93,92.87,92.87,12100.0,90.7686,90.7686,90.71,90.71,12100.0
2023-09-15 13:10:00,92.88,92.89,92.77,92.8,9600.0,90.7198,90.7296,90.6124,90.6417,9600.0
2023-09-15 13:15:00,92.8,92.85,92.76,92.82,12948.0,90.6417,90.6905,90.6026,90.6612,12948.0
2023-09-15 13:20:00,92.81,92.83,92.77,92.83,10384.0,90.6514,90.671,90.6124,90.671,10384.0
2023-09-15 13:25:00,92.83,92.88,92.8,92.88,12542.0,90.671,90.7198,90.6417,90.7198,12542.0
2023-09-15 13:30:00,92.87,92.99,92.84,92.96,19896.0,90.71,90.8273,90.6807,90.798,19896.0
2023-09-15 13:35:00,92.96,93.07,92.87,93.07,30725.0,90.798,90.9054,90.71,90.9054,30725.0
2023-09-15 13:40:00,93.07,93.08,92.95,92.98,22729.0,90.9054,90.9152,90.7882,90.8175,22729.0
2023-09-15 13:45:00,92.99,93.04,92.96,93.01,27892.0,90.8273,90.8761,90.798,90.8468,27892.0
2023-09-15 13:50:00,93.0,93.02,92.96,92.97,34383.0,90.837,90.8566,90.798,90.8077,34383.0
2023-09-15 13:55:00,92.98,93.01,92.95,92.98,15628.0,90.8175,90.8468,90.7882,90.8175,15628.0
2023-09-15 14:00:00,92.98,92.99,92.9,92.97,16636.0,90.8175,90.8273,90.7393,90.8077,16636.0
2023-09-15 14:05:00,92.97,92.99,92.9,92.9,8794.0,90.8077,90.8273,90.7393,90.7393,8794.0
2023-09-15 14:10:00,92.9,92.94,92.78,92.8,28978.0,90.7393,90.7784,90.6221,90.6417,28978.0
2023-09-15 14:15:00,92.79,92.79,92.72,92.72,15817.0,90.6319,90.6319,90.5635,90.5635,15817.0
2023-09-15 14:20:00,92.72,92.76,92.67,92.69,12996.0,90.5635,90.6026,90.5147,90.5342,12996.0
2023-09-15 14:25:00,92.69,92.74,92.61,92.67,68116.0,90.5342,90.5831,90.4561,90.5147,68116.0
2023-09-15 14:30:00,92.68,92.7,92.61,92.67,73784.0,90.5245,90.544,90.4561,90.5147,73784.0
2023-09-15 14:35:00,92.67,92.71,92.66,92.68,26331.0,90.5147,90.5538,90.5049,90.5245,26331.0
2023-09-15 14:40:00,92.69,92.75,92.67,92.7,18283.0,90.5342,90.5928,90.5147,90.544,18283.0
2023-09-15 14:45:00,92.72,92.77,92.71,92.75,10101.0,90.5635,90.6124,90.5538,90.5928,10101.0
2023-09-15 14:50:00,92.76,92.77,92.71,92.74,18304.0,90.6026,90.6124,90.5538,90.5831,18304.0
2023-09-15 14:55:00,92.74,92.79,92.74,92.77,22104.0,90.5831,90.6319,90.5831,90.6124,22104.0
2023-09-15 15:00:00,92.78,92.78,92.57,92.58,20635.0,90.6221,90.6221,90.417,90.4268,20635.0
2023-09-15 15:05:00,92.59,92.59,92.46,92.49,25831.0,90.4366,90.4366,90.3096,90.3389,25831.0
2023-09-15 15:10:00,92.5,92.54,92.48,92.52,20600.0,90.3486,90.3877,90.3291,90.3682,20600.0
2023-09-15 15:15:00,92.53,92.58,92.49,92.56,29779.0,90.378,90.4268,90.3389,90.4073,29779.0
2023-09-15 15:20:00,92.55,92.55,92.47,92.48,34335.0,90.3975,90.3975,90.3193,90.3291,34335.0
2023-09-15 15:25:00,92.48,92.55,92.48,92.51,36713.0,90.3291,90.3975,90.3291,90.3584,36713.0
2023-09-15 15:30:00,92.51,92.53,92.45,92.49,53310.0,90.3584,90.378,90.2998,90.3389,53310.0
2023-09-15 15:35:00,92.5,92.5,92.36,92.37,64756.0,90.3486,90.3486,90.2119,90.2217,64756.0
2023-09-15 15:40:00,92.37,92.4,92.33,92.34,52530.0,90.2217,90.251,90.1826,90.1924,52530.0
2023-09-15 15:45:00,92.34,92.49,92.32,92.42,91754.0,90.1924,90.3389,90.1728,90.2705,91754.0
2023-09-15 15:50:00,92.42,92.58,92.36,92.5,134266.0,90.2705,90.4268,90.2119,90.3486,134266.0
2023-09-15 15:55:00,92.5,92.53,92.37,92.37,480322.0,90.3486,90.378,90.2217,90.2217,480322.0
2023-09-18 09:30:00,92.37,92.7,92.15,92.64,71379.0,90.2217,90.544,90.0068,90.4854,71379.0
2023-09-18 09:35:00,92.63,92.7,92.6,92.66,26951.0,90.4756,90.544,90.4463,90.5049,26951.0
2023-09-18 09:40:00,92.68,92.69,92.51,92.59,21237.0,90.5245,90.5342,90.3584,90.4366,21237.0
2023-09-18 09:45:00,92.6,92.68,92.48,92.51,21241.0,90.4463,90.5245,90.3291,90.3584,21241.0
2023-09-18 09:50:00,92.48,92.63,92.45,92.59,17943.0,90.3291,90.4756,90.2998,90.4366,17943.0
2023-09-18 09:55:00,92.57,92.63,92.51,92.61,25896.0,90.417,90.4756,90.3584,90.4561,25896.0
2023-09-18 10:00:00,92.6,92.67,92.53,92.65,39385.0,90.4463,90.5147,90.378,90.4952,39385.0
2023-09-18 10:05:00,92.64,92.64,92.5,92.53,23715.0,90.4854,90.4854,90.3486,90.378,23715.0
2023-09-18 10:10:00,92.54,92.7,92.54,92.66,16151.0,90.3877,90.544,90.3877,90.5049,16151.0
2023-09-18 10:15:00,92.67,92.72,92.66,92.7,31945.0,90.5147,90.5635,90.5049,90.544,31945.0
2023-09-18 10:20:00,92.68,92.76,92.68,92.68,20815.0,90.5245,90.6026,90.5245,90.5245,20815.0
2023-09-18 10:25:00,92.7,92.76,92.65,92.67,33544.0,90.544,90.6026,90.4952,90.5147,33544.0
2023-09-18 10:30:00,92.67,92.71,92.61,92.69,20470.0,90.5147,90.5538,90.4561,90.5342,20470.0
2023-09-18 10:35:00,92.71,92.74,92.63,92.66,33639.0,90.5538,90.5831,90.4756,90.5049,33639.0
2023-09-18 10:40:00,92.66,92.73,92.64,92.65,14225.0,90.5049,90.5733,90.4854,90.4952,14225.0
2023-09-18 10:45:00,92.65,92.7,92.63,92.65,17320.0,90.4952,90.544,90.4756,90.4952,17320.0
2023-09-18 10:50:00,92.64,92.76,92.63,92.75,7334.0,90.4854,90.6026,90.4756,90.5928,7334.0
2023-09-18 10:55:00,92.74,92.94,92.74,92.92,6310.0,90.5831,90.7784,90.5831,90.7589,6310.0
2023-09-18 11:00:00,92.93,92.97,92.77,92.8,51542.0,90.7686,90.8077,90.6124,90.6417,51542.0
2023-09-18 11:05:00,92.8,92.82,92.75,92.77,20069.0,90.6417,90.6612,90.5928,90.6124,20069.0
2023-09-18 11:10:00,92.77,92.79,92.72,92.74,11746.0,90.6124,90.6319,90.5635,90.5831,11746.0
2023-09-18 11:15:00,92.75,92.76,92.73,92.74,9667.0,90.5928,90.6026,90.5733,90.5831,9667.0
2023-09-18 11:20:00,92.75,92.76,92.73,92.74,16132.0,90.5928,90.6026,90.5733,90.5831,16132.0
2023-09-18 11:25:00,92.74,92.82,92.72,92.82,13877.0,90.5831,90.6612,90.5635,90.6612,13877.0
2023-09-18 11:30:00,92.84,92.95,92.84,92.95,12868.0,90.6807,90.7882,90.6807,90.7882,12868.0
2023-09-18 11:35:00,92.94,92.95,92.89,92.93,17600.0,90.7784,90.7882,90.7296,90.7686,17600.0
2023-09-18 11:40:00,92.92,92.95,92.89,92.93,45453.0,90.7589,90.7882,90.7296,90.7686,45453.0
2023-09-18 11:45:00,92.94,92.95,92.88,92.94,18208.0,90.7784,90.7882,90.7198,90.7784,18208.0
2023-09-18 11:50:00,92.94,92.94,92.86,92.89,12461.0,90.7784,90.7784,90.7003,90.7296,12461.0
2023-09-18 11:55:00,92.89,92.9,92.78,92.81,11730.0,90.7296,90.7393,90.6221,90.6514,11730.0
2023-09-18 12:00:00,92.82,92.83,92.74,92.77,12425.0,90.6612,90.671,90.5831,90.6124,12425.0
2023-09-18 12:05:00,92.77,92.78,92.73,92.77,11471.0,90.6124,90.6221,90.5733,90.6124,11471.0
2023-09-18 12:10:00,92.77,92.78,92.7,92.73,10261.0,90.6124,90.6221,90.544,90.5733,10261.0
2023-09-18 12:15:00,92.74,92.75,92.69,92.72,9126.0,90.5831,90.5928,90.5342,90.5635,9126.0
2023-09-18 12:20:00,92.73,92.79,92.73,92.75,8299.0,90.5733,90.6319,90.5733,90.5928,8299.0
2023-09-18 12:25:00,92.75,92.78,92.73,92.78,5083.0,90.5928,90.6221,90.5733,90.6221,5083.0
2023-09-18 12:30:00,92.78,92.83,92.65,92.69,45602.0,90.6221,90.671,90.4952,90.5342,45602.0
2023-09-18 12:35:00,92.7,92.73,92.69,92.72,13176.0,90.544,90.5733,90.5342,90.5635,13176.0
2023-09-18 12:40:00,92.72,92.73,92.66,92.68,22732.0,90.5635,90.5733,90.5049,90.5245,22732.0
2023-09-18 12:45:00,92.68,92.69,92.62,92.67,34894.0,90.5245,90.5342,90.4659,90.5147,34894.0
2023-09-18 12:50:00,92.66,92.68,92.61,92.64,21731.0,90.5049,90.5245,90.4561,90.4854,21731.0
2023-09-18 12:55:00,92.63,92.64,92.51,92.51,8827.0,90.4756,90.4854,90.3584,90.3584,8827.0
2023-09-18 13:00:00,92.51,92.57,92.44,92.44,17786.0,90.3584,90.417,90.29,90.29,17786.0
2023-09-18 13:05:00,92.44,92.47,92.42,92.44,19960.0,90.29,90.3193,90.2705,90.29,19960.0
2023-09-18 13:10:00,92.45,92.45,92.38,92.38,10279.0,90.2998,90.2998,90.2314,90.2314,10279.0
2023-09-18 13:15:00,92.38,92.38,92.34,92.36,13037.0,90.2314,90.2314,90.1924,90.2119,13037.0
2023-09-18 13:20:00,92.37,92.41,92.35,92.36,16829.0,90.2217,90.2607,90.2021,90.2119,16829.0
2023-09-18 13:25:00,92.36,92.39,92.34,92.34,14342.0,90.2119,90.2412,90.1924,90.1924,14342.0
2023-09-18 13:30:00,92.35,92.36,92.31,92.33,14434.0,90.2021,90.2119,90.1631,90.1826,14434.0
2023-09-18 13:35:00,92.34,92.39,92.32,92.35,21852.0,90.1924,90.2412,90.1728,90.2021,21852.0
2023-09-18 13:40:00,92.37,92.39,92.33,92.35,11182.0,90.2217,90.2412,90.1826,90.2021,11182.0
2023-09-18 13:45:00,92.36,92.38,92.35,92.37,9369.0,90.2119,90.2314,90.2021,90.2217,9369.0
2023-09-18 13:50:00,92.37,92.4,92.31,92.34,17291.0,90.2217,90.251,90.1631,90.1924,17291.0
2023-09-18 13:55:00,92.34,92.36,92.3,92.34,15771.0,90.1924,90.2119,90.1533,90.1924,15771.0
2023-09-18 14:00:00,92.33,92.33,92.27,92.32,21894.0,90.1826,90.1826,90.124,90.1728,21894.0
2023-09-18 14:05:00,92.31,92.37,92.31,92.33,17704.0,90.1631,90.2217,90.1631,90.1826,17704.0
2023-09-18 14:10:00,92.32,92.32,92.25,92.27,15396.0,90.1728,90.1728,90.1045,90.124,15396.0
2023-09-18 14:15:00,92.27,92.28,92.2,92.21,15462.0,90.124,90.1338,90.0556,90.0654,15462.0
2023-09-18 14:20:00,92.2,92.25,92.18,92.19,16096.0,90.0556,90.1045,90.0361,90.0459,16096.0
2023-09-18 14:25:00,92.19,92.19,92.15,92.17,26245.0,90.0459,90.0459,90.0068,90.0263,26245.0
2023-09-18 14:30:00,92.16,92.2,92.16,92.2,11613.0,90.0166,90.0556,90.0166,90.0556,11613.0
2023-09-18 14:35:00,92.2,92.24,92.18,92.2,21481.0,90.0556,90.0947,90.0361,90.0556,21481.0
2023-09-18 14:40:00,92.21,92.22,92.16,92.16,18968.0,90.0654,90.0752,90.0166,90.0166,18968.0
2023-09-18 14:45:00,92.16,92.22,92.16,92.18,14658.0,90.0166,90.0752,90.0166,90.0361,14658.0
2023-09-18 14:50:00,92.18,92.21,92.11,92.12,19202.0,90.0361,90.0654,89.9677,89.9775,19202.0
2023-09-18 14:55:00,92.11,92.18,92.09,92.17,19273.0,89.9677,90.0361,89.9482,90.0263,19273.0
2023-09-18 15:00:00,92.17,92.17,92.08,92.09,26502.0,90.0263,90.0263,89.9384,89.9482,26502.0
2023-09-18 15:05:00,92.08,92.1,91.97,91.98,121616.0,89.9384,89.958,89.831,89.8407,121616.0
2023-09-18 15:10:00,91.98,92.1,91.98,92.05,47618.0,89.8407,89.958,89.8407,89.9091,47618.0
2023-09-18 15:15:00,92.05,92.05,92.02,92.05,35447.0,89.9091,89.9091,89.8798,89.9091,35447.0
2023-09-18 15:20:00,92.05,92.11,91.99,92.1,32516.0,89.9091,89.9677,89.8505,89.958,32516.0
2023-09-18 15:25:00,92.1,92.11,91.99,92.07,37721.0,89.958,89.9677,89.8505,89.9286,37721.0
2023-09-18 15:30:00,92.08,92.13,92.0,92.01,45703.0,89.9384,89.9873,89.8603,89.87,45703.0
2023-09-18 15:35:00,92.0,92.05,91.97,91.98,70025.0,89.8603,89.9091,89.831,89.8407,70025.0
2023-09-18 15:40:00,91.99,92.04,91.94,91.98,88628.0,89.8505,89.8993,89.8017,89.8407,88628.0
2023-09-18 15:45:00,91.98,92.0,91.86,91.92,90473.0,89.8407,89.8603,89.7235,89.7821,90473.0
2023-09-18 15:50:00,91.9,92.0,91.78,91.84,180494.0,89.7626,89.8603,89.6454,89.704,180494.0
2023-09-18 15:55:00,91.84,91.96,91.81,91.95,474735.0,89.704,89.8212,89.6747,89.8114,474735.0
2023-09-19 09:30:00,91.81,92.11,91.74,91.81,83691.0,89.6747,89.9677,89.6063,89.6747,83691.0
2023-09-19 09:35:00,91.83,91.84,91.36,91.59,29374.0,89.6942,89.704,89.2352,89.4598,29374.0
2023-09-19 09:40:00,91.63,91.73,91.41,91.5,30061.0,89.4989,89.5966,89.284,89.3719,30061.0
2023-09-19 09:45:00,91.49,91.68,91.39,91.47,40262.0,89.3621,89.5477,89.2645,89.3426,40262.0
2023-09-19 09:50:00,91.47,91.5,91.31,91.41,34637.0,89.3426,89.3719,89.1863,89.284,34637.0
2023-09-19 09:55:00,91.4,91.49,91.35,91.45,21480.0,89.2742,89.3621,89.2254,89.3231,21480.0
2023-09-19 10:00:00,91.44,91.49,91.35,91.35,28548.0,89.3133,89.3621,89.2254,89.2254,28548.0
2023-09-19 10:05:00,91.36,91.46,91.18,91.18,43150.0,89.2352,89.3328,89.0593,89.0593,43150.0
2023-09-19 10:10:00,91.19,91.22,91.08,91.15,35441.0,89.0691,89.0984,88.9617,89.03,35441.0
2023-09-19 10:15:00,91.13,91.15,91.04,91.12,40176.0,89.0105,89.03,88.9226,89.0007,40176.0
2023-09-19 10:20:00,91.14,91.43,91.08,91.38,57640.0,89.0203,89.3035,88.9617,89.2547,57640.0
2023-09-19 10:25:00,91.39,91.39,91.17,91.23,45412.0,89.2645,89.2645,89.0496,89.1082,45412.0
2023-09-19 10:30:00,91.23,91.28,91.07,91.1,54982.0,89.1082,89.157,88.9519,88.9812,54982.0
2023-09-19 10:35:00,91.09,91.14,90.95,90.97,89490.0,88.9714,89.0203,88.8347,88.8542,89490.0
2023-09-19 10:40:00,90.96,91.02,90.9,90.99,31017.0,88.8445,88.9031,88.7859,88.8738,31017.0
2023-09-19 10:45:00,91.0,91.01,90.95,90.99,25419.0,88.8835,88.8933,88.8347,88.8738,25419.0
2023-09-19 10:50:00,90.98,91.24,90.98,91.23,34160.0,88.864,89.118,88.864,89.1082,34160.0
2023-09-19 10:55:00,91.24,91.32,91.22,91.24,22658.0,89.118,89.1961,89.0984,89.118,22658.0
2023-09-19 11:00:00,91.21,91.23,91.11,91.22,35642.0,89.0887,89.1082,88.991,89.0984,35642.0
2023-09-19 11:05:00,91.2,91.33,91.2,91.25,14458.0,89.0789,89.2059,89.0789,89.1277,14458.0
2023-09-19 11:10:00,91.25,91.27,91.07,91.09,96159.0,89.1277,89.1473,88.9519,88.9714,96159.0
2023-09-19 11:15:00,91.09,91.13,91.03,91.08,117409.0,88.9714,89.0105,88.9128,88.9617,117409.0
2023-09-19 11:20:00,91.09,91.1,90.98,91.0,47775.0,88.9714,88.9812,88.864,88.8835,47775.0
2023-09-19 11:25:00,91.0,91.04,90.97,91.0,30052.0,88.8835,88.9226,88.8542,88.8835,30052.0
2023-09-19 11:30:00,91.0,91.06,90.92,90.92,53104.0,88.8835,88.9421,88.8054,88.8054,53104.0
2023-09-19 11:35:00,90.93,91.03,90.91,90.98,23356.0,88.8152,88.9128,88.7956,88.864,23356.0
2023-09-19 11:40:00,90.98,91.01,90.94,90.96,27769.0,88.864,88.8933,88.8249,88.8445,27769.0
2023-09-19 11:45:00,90.95,91.02,90.95,90.98,17663.0,88.8347,88.9031,88.8347,88.864,17663.0
2023-09-19 11:50:00,90.99,91.0,90.95,90.98,28362.0,88.8738,88.8835,88.8347,88.864,28362.0
2023-09-19 11:55:00,90.99,91.01,90.95,90.97,43571.0,88.8738,88.8933,88.8347,88.8542,43571.0
2023-09-19 12:00:00,90.97,90.97,90.9,90.95,23645.0,88.8542,88.8542,88.7859,88.8347,23645.0
2023-09-19 12:05:00,90.94,90.95,90.84,90.92,19740.0,88.8249,88.8347,88.7273,88.8054,19740.0
2023-09-19 12:10:00,90.92,91.01,90.88,91.0,42957.0,88.8054,88.8933,88.7663,88.8835,42957.0
2023-09-19 12:15:00,91.01,91.01,90.89,90.94,34965.0,88.8933,88.8933,88.7761,88.8249,34965.0
2023-09-19 12:20:00,90.94,90.94,90.88,90.91,17519.0,88.8249,88.8249,88.7663,88.7956,17519.0
2023-09-19 12:25:00,90.91,90.91,90.8,90.87,21480.0,88.7956,88.7956,88.6882,88.7566,21480.0
2023-09-19 12:30:00,90.86,90.91,90.82,90.85,25148.0,88.7468,88.7956,88.7077,88.737,25148.0
2023-09-19 12:35:00,90.86,90.87,90.76,90.76,22720.0,88.7468,88.7566,88.6491,88.6491,22720.0
2023-09-19 12:40:00,90.78,90.84,90.78,90.81,18572.0,88.6687,88.7273,88.6687,88.698,18572.0
2023-09-19 12:45:00,90.81,90.87,90.78,90.87,41881.0,88.698,88.7566,88.6687,88.7566,41881.0
2023-09-19 12:50:00,90.87,90.87,90.78,90.79,51769.0,88.7566,88.7566,88.6687,88.6784,51769.0
2023-09-19 12:55:00,90.79,90.81,90.74,90.76,35622.0,88.6784,88.698,88.6296,88.6491,35622.0
2023-09-19 13:00:00,90.74,90.74,90.66,90.74,39471.0,88.6296,88.6296,88.5514,88.6296,39471.0
2023-09-19 13:05:00,90.75,90.78,90.68,90.72,29385.0,88.6394,88.6687,88.571,88.61,29385.0
2023-09-19 13:10:00,90.74,90.78,90.72,90.74,45593.0,88.6296,88.6687,88.61,88.6296,45593.0
2023-09-19 13:15:00,90.73,90.74,90.61,90.65,120262.0,88.6198,88.6296,88.5026,88.5417,120262.0
2023-09-19 13:20:00,90.65,90.66,90.47,90.56,173939.0,88.5417,88.5514,88.3659,88.4538,173939.0
2023-09-19 13:25:00,90.56,90.57,90.47,90.49,75405.0,88.4538,88.4635,88.3659,88.3854,75405.0
2023-09-19 13:30:00,90.48,90.53,90.48,90.53,74728.0,88.3756,88.4245,88.3756,88.4245,74728.0
2023-09-19 13:35:00,90.52,90.56,90.49,90.51,92437.0,88.4147,88.4538,88.3854,88.4049,92437.0
2023-09-19 13:40:00,90.51,90.57,90.51,90.52,107107.0,88.4049,88.4635,88.4049,88.4147,107107.0
2023-09-19 13:45:00,90.52,90.7,90.51,90.66,132474.0,88.4147,88.5905,88.4049,88.5514,132474.0
2023-09-19 13:50:00,90.67,90.85,90.66,90.85,85570.0,88.5612,88.737,88.5514,88.737,85570.0
2023-09-19 13:55:00,90.84,90.87,90.79,90.85,44456.0,88.7273,88.7566,88.6784,88.737,44456.0
2023-09-19 14:00:00,90.86,90.86,90.75,90.84,91089.0,88.7468,88.7468,88.6394,88.7273,91089.0
2023-09-19 14:05:00,90.85,90.95,90.83,90.9,27452.0,88.737,88.8347,88.7175,88.7859,27452.0
2023-09-19 14:10:00,90.9,90.97,90.86,90.92,22459.0,88.7859,88.8542,88.7468,88.8054,22459.0
2023-09-19 14:15:00,90.92,90.96,90.88,90.91,28483.0,88.8054,88.8445,88.7663,88.7956,28483.0
2023-09-19 14:20:00,90.91,90.92,90.81,90.83,48153.0,88.7956,88.8054,88.698,88.7175,48153.0
2023-09-19 14:25:00,90.83,90.84,90.77,90.78,28118.0,88.7175,88.7273,88.6589,88.6687,28118.0
2023-09-19 14:30:00,90.77,90.89,90.7,90.87,121422.0,88.6589,88.7761,88.5905,88.7566,121422.0
2023-09-19 14:35:00,90.88,91.0,90.88,90.94,46969.0,88.7663,88.8835,88.7663,88.8249,46969.0
2023-09-19 14:40:00,90.93,90.98,90.87,90.87,86198.0,88.8152,88.864,88.7566,88.7566,86198.0
2023-09-19 14:45:00,90.88,90.98,90.87,90.89,91755.0,88.7663,88.864,88.7566,88.7761,91755.0
2023-09-19 14:50:00,90.88,90.94,90.86,90.93,85515.0,88.7663,88.8249,88.7468,88.8152,85515.0
2023-09-19 14:55:00,90.93,90.93,90.84,90.84,47832.0,88.8152,88.8152,88.7273,88.7273,47832.0
2023-09-19 15:00:00,90.81,91.03,90.8,90.98,36241.0,88.698,88.9128,88.6882,88.864,36241.0
2023-09-19 15:05:00,90.99,91.01,90.89,90.96,56125.0,88.8738,88.8933,88.7761,88.8445,56125.0
2023-09-19 15:10:00,90.97,91.05,90.96,91.01,46795.0,88.8542,88.9324,88.8445,88.8933,46795.0
2023-09-19 15:15:00,91.02,91.14,91.0,91.13,48966.0,88.9031,89.0203,88.8835,89.0105,48966.0
2023-09-19 15:20:00,91.13,91.24,91.07,91.23,39615.0,89.0105,89.118,88.9519,89.1082,39615.0
2023-09-19 15:25:00,91.23,91.33,91.21,91.3,32348.0,89.1082,89.2059,89.0887,89.1766,32348.0
2023-09-19 15:30:00,91.31,91.33,91.23,91.28,35776.0,89.1863,89.2059,89.1082,89.157,35776.0
2023-09-19 15:35:00,91.28,91.4,91.25,91.39,29014.0,89.157,89.2742,89.1277,89.2645,29014.0
2023-09-19 15:40:00,91.39,91.43,91.36,91.4,49589.0,89.2645,89.3035,89.2352,89.2742,49589.0
2023-09-19 15:45:00,91.4,91.42,91.22,91.23,85054.0,89.2742,89.2938,89.0984,89.1082,85054.0
2023-09-19 15:50:00,91.23,91.25,91.11,91.12,157594.0,89.1082,89.1277,88.991,89.0007,157594.0
2023-09-19 15:55:00,91.12,91.15,90.96,91.01,619152.0,89.0007,89.03,88.8445,88.8933,619152.0
2023-09-20 09:30:00,91.15,91.41,91.05,91.18,90103.0,89.03,89.284,88.9324,89.0593,90103.0
2023-09-20 09:35:00,91.15,91.2,90.84,90.86,41507.0,89.03,89.0789,88.7273,88.7468,41507.0
2023-09-20 09:40:00,90.87,90.92,90.78,90.85,32251.0,88.7566,88.8054,88.6687,88.737,32251.0
2023-09-20 09:45:00,90.86,90.87,90.68,90.7,60529.0,88.7468,88.7566,88.571,88.5905,60529.0
2023-09-20 09:50:00,90.7,90.82,90.57,90.82,45838.0,88.5905,88.7077,88.4635,88.7077,45838.0
2023-09-20 09:55:00,90.82,90.9,90.82,90.85,28009.0,88.7077,88.7859,88.7077,88.737,28009.0
2023-09-20 10:00:00,90.85,91.11,90.85,91.11,40458.0,88.737,88.991,88.737,88.991,40458.0
2023-09-20 10:05:00,91.11,91.18,91.06,91.06,32077.0,88.991,89.0593,88.9421,88.9421,32077.0
2023-09-20 10:10:00,91.07,91.11,90.77,90.81,57231.0,88.9519,88.991,88.6589,88.698,57231.0
2023-09-20 10:15:00,90.82,91.0,90.82,90.92,38881.0,88.7077,88.8835,88.7077,88.8054,38881.0
2023-09-20 10:20:00,90.92,91.06,90.91,91.05,36403.0,88.8054,88.9421,88.7956,88.9324,36403.0
2023-09-20 10:25:00,91.05,91.1,91.02,91.03,31986.0,88.9324,88.9812,88.9031,88.9128,31986.0
2023-09-20 10:30:00,91.03,91.13,91.01,91.04,35614.0,88.9128,89.0105,88.8933,88.9226,35614.0
2023-09-20 10:35:00,91.04,91.04,90.92,90.99,22492.0,88.9226,88.9226,88.8054,88.8738,22492.0
2023-09-20 10:40:00,90.98,91.02,90.91,91.01,25359.0,88.864,88.9031,88.7956,88.8933,25359.0
2023-09-20 10:45:00,91.0,91.09,90.98,91.03,21447.0,88.8835,88.9714,88.864,88.9128,21447.0
2023-09-20 10:50:00,91.04,91.11,91.03,91.04,19124.0,88.9226,88.991,88.9128,88.9226,19124.0
2023-09-20 10:55:00,91.03,91.08,90.94,91.08,97787.0,88.9128,88.9617,88.8249,88.9617,97787.0
2023-09-20 11:00:00,91.1,91.1,91.0,91.04,56128.0,88.9812,88.9812,88.8835,88.9226,56128.0
2023-09-20 11:05:00,91.04,91.11,91.01,91.11,27356.0,88.9226,88.991,88.8933,88.991,27356.0
2023-09-20 11:10:00,91.11,91.15,91.08,91.09,29149.0,88.991,89.03,88.9617,88.9714,29149.0
2023-09-20 11:15:00,91.09,91.12,91.05,91.05,43543.0,88.9714,89.0007,88.9324,88.9324,43543.0
2023-09-20 11:20:00,91.03,91.03,90.97,91.02,28891.0,88.9128,88.9128,88.8542,88.9031,28891.0
2023-09-20 11:25:00,91.01,91.06,90.99,91.06,28446.0,88.8933,88.9421,88.8738,88.9421,28446.0
2023-09-20 11:30:00,91.06,91.1,91.0,91.08,53296.0,88.9421,88.9812,88.8835,88.9617,53296.0
2023-09-20 11:35:00,91.09,91.2,91.07,91.15,20317.0,88.9714,89.0789,88.9519,89.03,20317.0
2023-09-20 11:40:00,91.14,91.16,91.05,91.06,33389.0,89.0203,89.0398,88.9324,88.9421,33389.0
2023-09-20 11:45:00,91.07,91.13,91.03,91.11,54319.0,88.9519,89.0105,88.9128,88.991,54319.0
2023-09-20 11:50:00,91.1,91.15,91.05,91.11,35823.0,88.9812,89.03,88.9324,88.991,35823.0
2023-09-20 11:55:00,91.12,91.15,91.04,91.15,110871.0,89.0007,89.03,88.9226,89.03,110871.0
2023-09-20 12:00:00,91.16,91.18,91.07,91.08,68078.0,89.0398,89.0593,88.9519,88.9617,68078.0
2023-09-20 12:05:00,91.07,91.07,91.0,91.03,61328.0,88.9519,88.9519,88.8835,88.9128,61328.0
2023-09-20 12:10:00,91.04,91.09,91.01,91.06,90124.0,88.9226,88.9714,88.8933,88.9421,90124.0
2023-09-20 12:15:00,91.07,91.11,91.05,91.09,80936.0,88.9519,88.991,88.9324,88.9714,80936.0
2023-09-20 12:20:00,91.09,91.1,91.05,91.06,30319.0,88.9714,88.9812,88.9324,88.9421,30319.0
2023-09-20 12:25:00,91.06,91.15,91.05,91.12,47662.0,88.9421,89.03,88.9324,89.0007,47662.0
2023-09-20 12:30:00,91.11,91.15,91.09,91.1,31853.0,88.991,89.03,88.9714,88.9812,31853.0
2023-09-20 12:35:00,91.09,91.36,91.09,91.31,30426.0,88.9714,89.2352,88.9714,89.1863,30426.0
2023-09-20 12:40:00,91.3,91.37,91.29,91.35,34854.0,89.1766,89.2449,89.1668,89.2254,34854.0
2023-09-20 12:45:00,91.35,91.41,91.33,91.4,25472.0,89.2254,89.284,89.2059,89.2742,25472.0
2023-09-20 12:50:00,91.39,91.42,91.36,91.39,19518.0,89.2645,89.2938,89.2352,89.2645,19518.0
2023-09-20 12:55:00,91.4,91.46,91.39,91.44,24421.0,89.2742,89.3328,89.2645,89.3133,24421.0
2023-09-20 13:00:00,91.4,91.47,91.4,91.45,15587.0,89.2742,89.3426,89.2742,89.3231,15587.0
2023-09-20 13:05:00,91.46,91.49,91.43,91.44,16282.0,89.3328,89.3621,89.3035,89.3133,16282.0
2023-09-20 13:10:00,91.45,91.47,91.41,91.43,13044.0,89.3231,89.3426,89.284,89.3035,13044.0
2023-09-20 13:15:00,91.42,91.43,91.34,91.36,13057.0,89.2938,89.3035,89.2156,89.2352,13057.0
2023-09-20 13:20:00,91.36,91.38,91.24,91.27,25602.0,89.2352,89.2547,89.118,89.1473,25602.0
2023-09-20 13:25:00,91.27,91.34,91.23,91.31,37701.0,89.1473,89.2156,89.1082,89.1863,37701.0
2023-09-20 13:30:00,91.31,91.36,91.24,91.33,20273.0,89.1863,89.2352,89.118,89.2059,20273.0
2023-09-20 13:35:00,91.34,91.4,91.32,91.33,24533.0,89.2156,89.2742,89.1961,89.2059,24533.0
2023-09-20 13:40:00,91.32,91.34,91.29,91.31,13181.0,89.1961,89.2156,89.1668,89.1863,13181.0
2023-09-20 13:45:00,91.31,91.37,91.31,91.34,17712.0,89.1863,89.2449,89.1863,89.2156,17712.0
2023-09-20 13:50:00,91.33,91.33,91.23,91.27,20596.0,89.2059,89.2059,89.1082,89.1473,20596.0
2023-09-20 13:55:00,91.26,91.29,91.14,91.27,19931.0,89.1375,89.1668,89.0203,89.1473,19931.0
2023-09-20 14:00:00,91.24,91.24,90.99,91.11,35772.0,89.118,89.118,88.8738,88.991,35772.0
2023-09-20 14:05:00,91.11,91.22,91.04,91.17,23703.0,88.991,89.0984,88.9226,89.0496,23703.0
2023-09-20 14:10:00,91.16,91.23,91.13,91.2,16921.0,89.0398,89.1082,89.0105,89.0789,16921.0
2023-09-20 14:15:00,91.19,91.28,91.17,91.25,16204.0,89.0691,89.157,89.0496,89.1277,16204.0
2023-09-20 14:20:00,91.25,91.31,91.15,91.31,16101.0,89.1277,89.1863,89.03,89.1863,16101.0
2023-09-20 14:25:00,91.31,91.37,91.27,91.33,23192.0,89.1863,89.2449,89.1473,89.2059,23192.0
2023-09-20 14:30:00,91.35,91.56,91.32,91.41,19091.0,89.2254,89.4305,89.1961,89.284,19091.0
2023-09-20 14:35:00,91.42,91.53,91.4,91.47,21431.0,89.2938,89.4012,89.2742,89.3426,21431.0
2023-09-20 14:40:00,91.46,91.47,91.37,91.42,17249.0,89.3328,89.3426,89.2449,89.2938,17249.0
2023-09-20 14:45:00,91.41,91.44,91.21,91.24,20111.0,89.284,89.3133,89.0887,89.118,20111.0
2023-09-20 14:50:00,91.22,91.28,91.14,91.21,18295.0,89.0984,89.157,89.0203,89.0887,18295.0
2023-09-20 14:55:00,91.22,91.32,91.13,91.15,28196.0,89.0984,89.1961,89.0105,89.03,28196.0
2023-09-20 15:00:00,91.15,91.26,91.11,91.25,31335.0,89.03,89.1375,88.991,89.1277,31335.0
2023-09-20 15:05:00,91.24,91.26,91.1,91.12,26839.0,89.118,89.1375,88.9812,89.0007,26839.0
2023-09-20 15:10:00,91.12,91.13,90.98,91.0,54091.0,89.0007,89.0105,88.864,88.8835,54091.0
2023-09-20 15:15:00,91.0,91.04,90.95,91.0,54142.0,88.8835,88.9226,88.8347,88.8835,54142.0
2023-09-20 15:20:00,91.0,91.05,90.93,91.03,37651.0,88.8835,88.9324,88.8152,88.9128,37651.0
2023-09-20 15:25:00,91.03,91.09,90.98,91.02,41497.0,88.9128,88.9714,88.864,88.9031,41497.0
2023-09-20 15:30:00,91.02,91.03,90.78,90.8,77751.0,88.9031,88.9128,88.6687,88.6882,77751.0
2023-09-20 15:35:00,90.79,90.86,90.78,90.79,58186.0,88.6784,88.7468,88.6687,88.6784,58186.0
2023-09-20 15:40:00,90.8,90.82,90.74,90.75,77122.0,88.6882,88.7077,88.6296,88.6394,77122.0
2023-09-20 15:45:00,90.75,90.78,90.69,90.76,66829.0,88.6394,88.6687,88.5807,88.6491,66829.0
2023-09-20 15:50:00,90.75,90.8,90.71,90.72,107791.0,88.6394,88.6882,88.6003,88.61,107791.0
2023-09-20 15:55:00,90.72,90.75,90.63,90.68,255266.0,88.61,88.6394,88.5221,88.571,255266.0
2023-09-21 09:30:00,90.38,90.6,90.12,90.28,88067.0,88.278,88.4928,88.024,88.1803,88067.0
2023-09-21 09:35:00,90.27,90.37,90.23,90.27,27681.0,88.1705,88.2682,88.1314,88.1705,27681.0
2023-09-21 09:40:00,90.27,90.36,90.22,90.3,25960.0,88.1705,88.2584,88.1217,88.1998,25960.0
2023-09-21 09:45:00,90.3,90.34,90.06,90.15,95305.0,88.1998,88.2389,87.9654,88.0533,95305.0
2023-09-21 09:50:00,90.16,90.16,89.87,90.0,68889.0,88.0631,88.0631,87.7798,87.9068,68889.0
2023-09-21 09:55:00,90.0,90.0,89.83,89.86,36264.0,87.9068,87.9068,87.7407,87.77,36264.0
2023-09-21 10:00:00,89.85,89.89,89.68,89.68,35067.0,87.7603,87.7994,87.5942,87.5942,35067.0
2023-09-21 10:05:00,89.68,89.87,89.67,89.78,30627.0,87.5942,87.7798,87.5845,87.6919,30627.0
2023-09-21 10:10:00,89.8,89.83,89.68,89.68,27323.0,87.7114,87.7407,87.5942,87.5942,27323.0
2023-09-21 10:15:00,89.69,89.73,89.46,89.47,43417.0,87.604,87.6431,87.3794,87.3891,43417.0
2023-09-21 10:20:00,89.47,89.49,89.37,89.38,91001.0,87.3891,87.4087,87.2914,87.3012,91001.0
2023-09-21 10:25:00,89.39,89.45,89.38,89.4,44036.0,87.311,87.3696,87.3012,87.3207,44036.0
2023-09-21 10:30:00,89.4,89.41,89.25,89.25,36580.0,87.3207,87.3305,87.1742,87.1742,36580.0
2023-09-21 10:35:00,89.26,89.42,89.23,89.42,51002.0,87.184,87.3403,87.1547,87.3403,51002.0
2023-09-21 10:40:00,89.42,89.45,89.36,89.44,25343.0,87.3403,87.3696,87.2817,87.3598,25343.0
2023-09-21 10:45:00,89.43,89.44,89.33,89.36,38870.0,87.3501,87.3598,87.2524,87.2817,38870.0
2023-09-21 10:50:00,89.36,89.37,89.26,89.29,26940.0,87.2817,87.2914,87.184,87.2133,26940.0
2023-09-21 10:55:00,89.29,89.3,89.2,89.25,63736.0,87.2133,87.2231,87.1254,87.1742,63736.0
2023-09-21 11:00:00,89.25,89.3,89.18,89.22,31600.0,87.1742,87.2231,87.1059,87.1449,31600.0
2023-09-21 11:05:00,89.23,89.24,89.11,89.12,23651.0,87.1547,87.1645,87.0375,87.0473,23651.0
2023-09-21 11:10:00,89.12,89.12,88.97,88.97,35994.0,87.0473,87.0473,86.9007,86.9007,35994.0
2023-09-21 11:15:00,88.97,89.01,88.94,88.98,32509.0,86.9007,86.9398,86.8714,86.9105,32509.0
2023-09-21 11:20:00,88.98,89.04,88.97,89.0,23393.0,86.9105,86.9691,86.9007,86.9301,23393.0
2023-09-21 11:25:00,88.99,89.08,88.99,89.06,27889.0,86.9203,87.0082,86.9203,86.9887,27889.0
2023-09-21 11:30:00,89.06,89.23,89.06,89.17,38705.0,86.9887,87.1547,86.9887,87.0961,38705.0
2023-09-21 11:35:00,89.17,89.22,89.08,89.15,54545.0,87.0961,87.1449,87.0082,87.0766,54545.0
2023-09-21 11:40:00,89.14,89.22,89.1,89.2,21559.0,87.0668,87.1449,87.0277,87.1254,21559.0
2023-09-21 11:45:00,89.2,89.34,89.2,89.27,18109.0,87.1254,87.2621,87.1254,87.1938,18109.0
2023-09-21 11:50:00,89.29,89.29,89.18,89.24,37233.0,87.2133,87.2133,87.1059,87.1645,37233.0
2023-09-21 11:55:00,89.23,89.27,89.2,89.21,32704.0,87.1547,87.1938,87.1254,87.1352,32704.0
2023-09-21 12:00:00,89.21,89.22,89.07,89.08,26252.0,87.1352,87.1449,86.9984,87.0082,26252.0
2023-09-21 12:05:00,89.07,89.12,89.06,89.09,31779.0,86.9984,87.0473,86.9887,87.018,31779.0
2023-09-21 12:10:00,89.09,89.17,89.05,89.11,23633.0,87.018,87.0961,86.9789,87.0375,23633.0
2023-09-21 12:15:00,89.1,89.35,89.09,89.35,41463.0,87.0277,87.2719,87.018,87.2719,41463.0
2023-09-21 12:20:00,89.36,89.4,89.32,89.36,38746.0,87.2817,87.3207,87.2426,87.2817,38746.0
2023-09-21 12:25:00,89.36,89.48,89.36,89.46,24902.0,87.2817,87.3989,87.2817,87.3794,24902.0
2023-09-21 12:30:00,89.47,89.59,89.44,89.57,23809.0,87.3891,87.5063,87.3598,87.4868,23809.0
2023-09-21 12:35:00,89.58,89.58,89.49,89.52,10833.0,87.4966,87.4966,87.4087,87.438,10833.0
2023-09-21 12:40:00,89.52,89.59,89.51,89.55,18372.0,87.438,87.5063,87.4282,87.4673,18372.0
2023-09-21 12:45:00,89.55,89.57,89.47,89.47,11095.0,87.4673,87.4868,87.3891,87.3891,11095.0
2023-09-21 12:50:00,89.47,89.49,89.4,89.4,19402.0,87.3891,87.4087,87.3207,87.3207,19402.0
2023-09-21 12:55:00,89.4,89.41,89.33,89.38,14086.0,87.3207,87.3305,87.2524,87.3012,14086.0
2023-09-21 13:00:00,89.38,89.43,89.37,89.41,12303.0,87.3012,87.3501,87.2914,87.3305,12303.0
2023-09-21 13:05:00,89.4,89.47,89.39,89.41,16569.0,87.3207,87.3891,87.311,87.3305,16569.0
2023-09-21 13:10:00,89.42,89.51,89.41,89.51,15786.0,87.3403,87.4282,87.3305,87.4282,15786.0
2023-09-21 13:15:00,89.52,89.66,89.52,89.64,18108.0,87.438,87.5747,87.438,87.5552,18108.0
2023-09-21 13:20:00,89.64,89.68,89.59,89.62,18058.0,87.5552,87.5942,87.5063,87.5356,18058.0
2023-09-21 13:25:00,89.63,89.68,89.63,89.65,13436.0,87.5454,87.5942,87.5454,87.5649,13436.0
2023-09-21 13:30:00,89.65,89.73,89.65,89.71,13212.0,87.5649,87.6431,87.5649,87.6235,13212.0
2023-09-21 13:35:00,89.71,89.82,89.71,89.75,22421.0,87.6235,87.731,87.6235,87.6626,22421.0
2023-09-21 13:40:00,89.74,89.74,89.66,89.69,12664.0,87.6528,87.6528,87.5747,87.604,12664.0
2023-09-21 13:45:00,89.69,89.72,89.68,89.7,15393.0,87.604,87.6333,87.5942,87.6138,15393.0
2023-09-21 13:50:00,89.7,89.73,89.68,89.7,13794.0,87.6138,87.6431,87.5942,87.6138,13794.0
2023-09-21 13:55:00,89.7,89.71,89.61,89.69,21315.0,87.6138,87.6235,87.5259,87.604,21315.0
2023-09-21 14:00:00,89.7,89.7,89.61,89.63,16989.0,87.6138,87.6138,87.5259,87.5454,16989.0
2023-09-21 14:05:00,89.62,89.69,89.62,89.62,16270.0,87.5356,87.604,87.5356,87.5356,16270.0
2023-09-21 14:10:00,89.63,89.68,89.62,89.68,19947.0,87.5454,87.5942,87.5356,87.5942,19947.0
2023-09-21 14:15:00,89.68,89.68,89.61,89.64,17729.0,87.5942,87.5942,87.5259,87.5552,17729.0
2023-09-21 14:20:00,89.63,89.64,89.55,89.62,20020.0,87.5454,87.5552,87.4673,87.5356,20020.0
2023-09-21 14:25:00,89.62,89.63,89.54,89.55,21820.0,87.5356,87.5454,87.4575,87.4673,21820.0
2023-09-21 14:30:00,89.54,89.55,89.49,89.51,19166.0,87.4575,87.4673,87.4087,87.4282,19166.0
2023-09-21 14:35:00,89.52,89.61,89.49,89.56,22360.0,87.438,87.5259,87.4087,87.477,22360.0
2023-09-21 14:40:00,89.56,89.56,89.51,89.52,13729.0,87.477,87.477,87.4282,87.438,13729.0
2023-09-21 14:45:00,89.51,89.51,89.44,89.48,35790.0,87.4282,87.4282,87.3598,87.3989,35790.0
2023-09-21 14:50:00,89.48,89.5,89.45,89.48,8926.0,87.3989,87.4184,87.3696,87.3989,8926.0
2023-09-21 14:55:00,89.48,89.5,89.45,89.48,17564.0,87.3989,87.4184,87.3696,87.3989,17564.0
2023-09-21 15:00:00,89.48,89.51,89.45,89.5,17302.0,87.3989,87.4282,87.3696,87.4184,17302.0
2023-09-21 15:05:00,89.5,89.57,89.44,89.51,79920.0,87.4184,87.4868,87.3598,87.4282,79920.0
2023-09-21 15:10:00,89.52,89.54,89.37,89.42,27523.0,87.438,87.4575,87.2914,87.3403,27523.0
2023-09-21 15:15:00,89.42,89.46,89.36,89.4,27674.0,87.3403,87.3794,87.2817,87.3207,27674.0
2023-09-21 15:20:00,89.4,89.44,89.36,89.43,35668.0,87.3207,87.3598,87.2817,87.3501,35668.0
2023-09-21 15:25:00,89.44,89.44,89.37,89.41,25613.0,87.3598,87.3598,87.2914,87.3305,25613.0
2023-09-21 15:30:00,89.41,89.5,89.38,89.42,49000.0,87.3305,87.4184,87.3012,87.3403,49000.0
2023-09-21 15:35:00,89.42,89.45,89.33,89.35,42811.0,87.3403,87.3696,87.2524,87.2719,42811.0
2023-09-21 15:40:00,89.34,89.35,89.22,89.26,50085.0,87.2621,87.2719,87.1449,87.184,50085.0
2023-09-21 15:45:00,89.25,89.27,89.18,89.19,90259.0,87.1742,87.1938,87.1059,87.1156,90259.0
2023-09-21 15:50:00,89.18,89.25,89.15,89.23,136302.0,87.1059,87.1742,87.0766,87.1547,136302.0
2023-09-21 15:55:00,89.23,89.26,89.15,89.17,420557.0,87.1547,87.184,87.0766,87.0961,420557.0
2023-09-22 09:30:00,89.11,89.32,88.96,89.07,59798.0,87.0375,87.2426,86.891,86.9984,59798.0
2023-09-22 09:35:00,89.04,89.2,89.01,89.15,47255.0,86.9691,87.1254,86.9398,87.0766,47255.0
2023-09-22 09:40:00,89.15,89.16,89.03,89.1,61479.0,87.0766,87.0863,86.9594,87.0277,61479.0
2023-09-22 09:45:00,89.09,89.23,89.06,89.11,22303.0,87.018,87.1547,86.9887,87.0375,22303.0
2023-09-22 09:50:00,89.11,89.12,88.94,88.95,17906.0,87.0375,87.0473,86.8714,86.8812,17906.0
2023-09-22 09:55:00,88.96,89.09,88.95,89.06,27310.0,86.891,87.018,86.8812,86.9887,27310.0
2023-09-22 10:00:00,89.06,89.1,89.01,89.06,121050.0,86.9887,87.0277,86.9398,86.9887,121050.0
2023-09-22 10:05:00,89.07,89.19,89.07,89.13,18860.0,86.9984,87.1156,86.9984,87.057,18860.0
2023-09-22 10:10:00,89.12,89.16,89.01,89.01,27337.0,87.0473,87.0863,86.9398,86.9398,27337.0
2023-09-22 10:15:00,89.0,89.04,88.96,89.03,42203.0,86.9301,86.9691,86.891,86.9594,42203.0
2023-09-22 10:20:00,89.04,89.19,89.03,89.19,14618.0,86.9691,87.1156,86.9594,87.1156,14618.0
2023-09-22 10:25:00,89.16,89.31,89.1,89.3,14265.0,87.0863,87.2328,87.0277,87.2231,14265.0
2023-09-22 10:30:00,89.32,89.46,89.32,89.4,16393.0,87.2426,87.3794,87.2426,87.3207,16393.0
2023-09-22 10:35:00,89.38,89.48,89.35,89.46,18442.0,87.3012,87.3989,87.2719,87.3794,18442.0
2023-09-22 10:40:00,89.45,89.53,89.43,89.53,30026.0,87.3696,87.4477,87.3501,87.4477,30026.0
2023-09-22 10:45:00,89.53,89.57,89.47,89.55,41041.0,87.4477,87.4868,87.3891,87.4673,41041.0
2023-09-22 10:50:00,89.53,89.58,89.51,89.58,77622.0,87.4477,87.4966,87.4282,87.4966,77622.0
2023-09-22 10:55:00,89.6,89.64,89.47,89.47,53303.0,87.5161,87.5552,87.3891,87.3891,53303.0
2023-09-22 11:00:00,89.48,89.53,89.48,89.5,20939.0,87.3989,87.4477,87.3989,87.4184,20939.0
2023-09-22 11:05:00,89.5,89.54,89.48,89.49,24813.0,87.4184,87.4575,87.3989,87.4087,24813.0
2023-09-22 11:10:00,89.49,89.54,89.46,89.46,46747.0,87.4087,87.4575,87.3794,87.3794,46747.0
2023-09-22 11:15:00,89.46,89.49,89.43,89.45,19000.0,87.3794,87.4087,87.3501,87.3696,19000.0
2023-09-22 11:20:00,89.45,89.47,89.43,89.46,35553.0,87.3696,87.3891,87.3501,87.3794,35553.0
2023-09-22 11:25:00,89.47,89.56,89.45,89.54,15569.0,87.3891,87.477,87.3696,87.4575,15569.0
2023-09-22 11:30:00,89.54,89.61,89.52,89.61,36018.0,87.4575,87.5259,87.438,87.5259,36018.0
2023-09-22 11:35:00,89.61,89.61,89.55,89.57,20268.0,87.5259,87.5259,87.4673,87.4868,20268.0
2023-09-22 11:40:00,89.58,89.59,89.51,89.53,15240.0,87.4966,87.5063,87.4282,87.4477,15240.0
2023-09-22 11:45:00,89.54,89.68,89.53,89.67,173305.0,87.4575,87.5942,87.4477,87.5845,173305.0
2023-09-22 11:50:00,89.66,89.68,89.62,89.66,32811.0,87.5747,87.5942,87.5356,87.5747,32811.0
2023-09-22 11:55:00,89.66,89.68,89.57,89.62,22878.0,87.5747,87.5942,87.4868,87.5356,22878.0
2023-09-22 12:00:00,89.62,89.67,89.6,89.66,28741.0,87.5356,87.5845,87.5161,87.5747,28741.0
2023-09-22 12:05:00,89.64,89.71,89.62,89.7,18667.0,87.5552,87.6235,87.5356,87.6138,18667.0
2023-09-22 12:10:00,89.68,89.78,89.64,89.76,29052.0,87.5942,87.6919,87.5552,87.6724,29052.0
2023-09-22 12:15:00,89.75,89.79,89.74,89.77,18246.0,87.6626,87.7017,87.6528,87.6821,18246.0
2023-09-22 12:20:00,89.78,89.86,89.76,89.85,17369.0,87.6919,87.77,87.6724,87.7603,17369.0
2023-09-22 12:25:00,89.86,89.9,89.83,89.86,25217.0,87.77,87.8091,87.7407,87.77,25217.0
2023-09-22 12:30:00,89.86,89.89,89.81,89.81,55940.0,87.77,87.7994,87.7212,87.7212,55940.0
2023-09-22 12:35:00,89.81,89.85,89.8,89.83,25163.0,87.7212,87.7603,87.7114,87.7407,25163.0
2023-09-22 12:40:00,89.83,89.89,89.78,89.88,39387.0,87.7407,87.7994,87.6919,87.7896,39387.0
2023-09-22 12:45:00,89.87,89.88,89.81,89.82,10465.0,87.7798,87.7896,87.7212,87.731,10465.0
2023-09-22 12:50:00,89.83,89.83,89.77,89.78,11028.0,87.7407,87.7407,87.6821,87.6919,11028.0
2023-09-22 12:55:00,89.79,89.81,89.75,89.75,34547.0,87.7017,87.7212,87.6626,87.6626,34547.0
2023-09-22 13:00:00,89.75,89.75,89.68,89.72,9388.0,87.6626,87.6626,87.5942,87.6333,9388.0
2023-09-22 13:05:00,89.72,89.72,89.67,89.69,11250.0,87.6333,87.6333,87.5845,87.604,11250.0
2023-09-22 13:10:00,89.7,89.74,89.66,89.7,18564.0,87.6138,87.6528,87.5747,87.6138,18564.0
2023-09-22 13:15:00,89.71,89.72,89.6,89.62,20885.0,87.6235,87.6333,87.5161,87.5356,20885.0
2023-09-22 13:20:00,89.63,89.63,89.51,89.54,9639.0,87.5454,87.5454,87.4282,87.4575,9639.0
2023-09-22 13:25:00,89.55,89.6,89.51,89.6,10194.0,87.4673,87.5161,87.4282,87.5161,10194.0
2023-09-22 13:30:00,89.6,89.6,89.48,89.51,22382.0,87.5161,87.5161,87.3989,87.4282,22382.0
2023-09-22 13:35:00,89.52,89.64,89.48,89.52,33290.0,87.438,87.5552,87.3989,87.438,33290.0
2023-09-22 13:40:00,89.52,89.53,89.44,89.47,19795.0,87.438,87.4477,87.3598,87.3891,19795.0
2023-09-22 13:45:00,89.47,89.48,89.42,89.45,18166.0,87.3891,87.3989,87.3403,87.3696,18166.0
2023-09-22 13:50:00,89.43,89.56,89.41,89.56,36169.0,87.3501,87.477,87.3305,87.477,36169.0
2023-09-22 13:55:00,89.56,89.58,89.53,89.54,15416.0,87.477,87.4966,87.4477,87.4575,15416.0
2023-09-22 14:00:00,89.54,89.58,89.52,89.54,19082.0,87.4575,87.4966,87.438,87.4575,19082.0
2023-09-22 14:05:00,89.54,89.55,89.49,89.54,11230.0,87.4575,87.4673,87.4087,87.4575,11230.0
2023-09-22 14:10:00,89.54,89.54,89.43,89.44,11306.0,87.4575,87.4575,87.3501,87.3598,11306.0
2023-09-22 14:15:00,89.44,89.47,89.38,89.38,18596.0,87.3598,87.3891,87.3012,87.3012,18596.0
2023-09-22 14:20:00,89.39,89.5,89.39,89.5,13690.0,87.311,87.4184,87.311,87.4184,13690.0
2023-09-22 14:25:00,89.5,89.55,89.49,89.5,18105.0,87.4184,87.4673,87.4087,87.4184,18105.0
2023-09-22 14:30:00,89.49,89.51,89.43,89.5,30512.0,87.4087,87.4282,87.3501,87.4184,30512.0
2023-09-22 14:35:00,89.5,89.51,89.44,89.47,17410.0,87.4184,87.4282,87.3598,87.3891,17410.0
2023-09-22 14:40:00,89.47,89.49,89.4,89.41,9414.0,87.3891,87.4087,87.3207,87.3305,9414.0
2023-09-22 14:45:00,89.41,89.43,89.38,89.42,41669.0,87.3305,87.3501,87.3012,87.3403,41669.0
2023-09-22 14:50:00,89.43,89.47,89.42,89.45,12068.0,87.3501,87.3891,87.3403,87.3696,12068.0
2023-09-22 14:55:00,89.46,89.51,89.42,89.47,12321.0,87.3794,87.4282,87.3403,87.3891,12321.0
2023-09-22 15:00:00,89.48,89.68,89.48,89.61,17919.0,87.3989,87.5942,87.3989,87.5259,17919.0
2023-09-22 15:05:00,89.61,89.76,89.58,89.75,14803.0,87.5259,87.6724,87.4966,87.6626,14803.0
2023-09-22 15:10:00,89.76,89.79,89.72,89.76,14541.0,87.6724,87.7017,87.6333,87.6724,14541.0
2023-09-22 15:15:00,89.77,89.85,89.75,89.82,20927.0,87.6821,87.7603,87.6626,87.731,20927.0
2023-09-22 15:20:00,89.83,89.83,89.72,89.74,25467.0,87.7407,87.7407,87.6333,87.6528,25467.0
2023-09-22 15:25:00,89.75,89.75,89.6,89.65,24761.0,87.6626,87.6626,87.5161,87.5649,24761.0
2023-09-22 15:30:00,89.63,89.66,89.57,89.58,31547.0,87.5454,87.5747,87.4868,87.4966,31547.0
2023-09-22 15:35:00,89.58,89.58,89.44,89.48,33618.0,87.4966,87.4966,87.3598,87.3989,33618.0
2023-09-22 15:40:00,89.48,89.48,89.24,89.25,45728.0,87.3989,87.3989,87.1645,87.1742,45728.0
2023-09-22 15:45:00,89.25,89.33,89.14,89.21,56265.0,87.1742,87.2524,87.0668,87.1352,56265.0
2023-09-22 15:50:00,89.2,89.23,89.09,89.18,70852.0,87.1254,87.1547,87.018,87.1059,70852.0
2023-09-22 15:55:00,89.18,89.28,89.09,89.14,228514.0,87.1059,87.2035,87.018,87.0668,228514.0
2023-09-25 09:30:00,88.89,89.15,88.51,88.82,141646.0,86.8226,87.0766,86.4514,86.7542,141646.0
2023-09-25 09:35:00,88.84,88.95,88.68,88.82,18959.0,86.7738,86.8812,86.6175,86.7542,18959.0
2023-09-25 09:40:00,88.84,88.96,88.83,88.91,14464.0,86.7738,86.891,86.764,86.8421,14464.0
2023-09-25 09:45:00,88.93,89.08,88.88,88.95,11276.0,86.8617,87.0082,86.8128,86.8812,11276.0
2023-09-25 09:50:00,88.93,89.06,88.93,89.06,10554.0,86.8617,86.9887,86.8617,86.9887,10554.0
2023-09-25 09:55:00,89.05,89.16,89.01,89.16,20332.0,86.9789,87.0863,86.9398,87.0863,20332.0
2023-09-25 10:00:00,89.16,89.17,88.99,89.06,29521.0,87.0863,87.0961,86.9203,86.9887,29521.0
2023-09-25 10:05:00,89.07,89.09,89.01,89.03,18095.0,86.9984,87.018,86.9398,86.9594,18095.0
2023-09-25 10:10:00,89.04,89.1,89.02,89.09,20283.0,86.9691,87.0277,86.9496,87.018,20283.0
2023-09-25 10:15:00,89.08,89.18,89.06,89.16,17542.0,87.0082,87.1059,86.9887,87.0863,17542.0
2023-09-25 10:20:00,89.15,89.21,89.1,89.16,17874.0,87.0766,87.1352,87.0277,87.0863,17874.0
2023-09-25 10:25:00,89.16,89.16,89.04,89.11,34156.0,87.0863,87.0863,86.9691,87.0375,34156.0
2023-09-25 10:30:00,89.09,89.15,89.07,89.12,16134.0,87.018,87.0766,86.9984,87.0473,16134.0
2023-09-25 10:35:00,89.13,89.14,89.07,89.12,15150.0,87.057,87.0668,86.9984,87.0473,15150.0
2023-09-25 10:40:00,89.1,89.12,89.02,89.05,20118.0,87.0277,87.0473,86.9496,86.9789,20118.0
2023-09-25 10:45:00,89.05,89.08,88.91,88.95,27774.0,86.9789,87.0082,86.8421,86.8812,27774.0
2023-09-25 10:50:00,88.95,88.95,88.78,88.78,28108.0,86.8812,86.8812,86.7152,86.7152,28108.0
2023-09-25 10:55:00,88.8,88.8,88.71,88.74,19045.0,86.7347,86.7347,86.6468,86.6761,19045.0
2023-09-25 11:00:00,88.73,88.74,88.56,88.57,29584.0,86.6663,86.6761,86.5003,86.5101,29584.0
2023-09-25 11:05:00,88.56,88.74,88.54,88.74,28437.0,86.5003,86.6761,86.4808,86.6761,28437.0
2023-09-25 11:10:00,88.74,88.8,88.68,88.75,25420.0,86.6761,86.7347,86.6175,86.6859,25420.0
2023-09-25 11:15:00,88.77,88.95,88.77,88.95,22421.0,86.7054,86.8812,86.7054,86.8812,22421.0
2023-09-25 11:20:00,88.98,88.98,88.89,88.9,14437.0,86.9105,86.9105,86.8226,86.8324,14437.0
2023-09-25 11:25:00,88.91,88.93,88.84,88.84,15324.0,86.8421,86.8617,86.7738,86.7738,15324.0
2023-09-25 11:30:00,88.85,88.89,88.83,88.87,12430.0,86.7835,86.8226,86.764,86.8031,12430.0
2023-09-25 11:35:00,88.86,88.9,88.79,88.8,16333.0,86.7933,86.8324,86.7249,86.7347,16333.0
2023-09-25 11:40:00,88.81,88.85,88.75,88.82,29141.0,86.7445,86.7835,86.6859,86.7542,29141.0
2023-09-25 11:45:00,88.81,88.86,88.77,88.8,15559.0,86.7445,86.7933,86.7054,86.7347,15559.0
2023-09-25 11:50:00,88.8,88.94,88.79,88.91,23056.0,86.7347,86.8714,86.7249,86.8421,23056.0
2023-09-25 11:55:00,88.92,88.97,88.91,88.94,11713.0,86.8519,86.9007,86.8421,86.8714,11713.0
2023-09-25 12:00:00,88.94,89.01,88.92,88.95,18596.0,86.8714,86.9398,86.8519,86.8812,18596.0
2023-09-25 12:05:00,88.96,88.99,88.87,88.88,12635.0,86.891,86.9203,86.8031,86.8128,12635.0
2023-09-25 12:10:00,88.88,88.9,88.84,88.86,16084.0,86.8128,86.8324,86.7738,86.7933,16084.0
2023-09-25 12:15:00,88.86,88.9,88.82,88.86,24977.0,86.7933,86.8324,86.7542,86.7933,24977.0
2023-09-25 12:20:00,88.89,88.92,88.87,88.91,40407.0,86.8226,86.8519,86.8031,86.8421,40407.0
2023-09-25 12:25:00,88.91,88.97,88.86,88.87,15196.0,86.8421,86.9007,86.7933,86.8031,15196.0
2023-09-25 12:30:00,88.87,88.92,88.86,88.89,19123.0,86.8031,86.8519,86.7933,86.8226,19123.0
2023-09-25 12:35:00,88.88,88.88,88.77,88.78,10050.0,86.8128,86.8128,86.7054,86.7152,10050.0
2023-09-25 12:40:00,88.77,88.82,88.77,88.81,11454.0,86.7054,86.7542,86.7054,86.7445,11454.0
2023-09-25 12:45:00,88.81,88.82,88.7,88.71,17994.0,86.7445,86.7542,86.637,86.6468,17994.0
2023-09-25 12:50:00,88.7,88.7,88.58,88.64,13627.0,86.637,86.637,86.5198,86.5784,13627.0
2023-09-25 12:55:00,88.65,88.66,88.59,88.66,11955.0,86.5882,86.598,86.5296,86.598,11955.0
2023-09-25 13:00:00,88.66,88.69,88.62,88.62,8578.0,86.598,86.6273,86.5589,86.5589,8578.0
2023-09-25 13:05:00,88.63,88.73,88.62,88.72,15982.0,86.5687,86.6663,86.5589,86.6566,15982.0
2023-09-25 13:10:00,88.73,88.77,88.68,88.75,13897.0,86.6663,86.7054,86.6175,86.6859,13897.0
2023-09-25 13:15:00,88.75,88.76,88.7,88.72,17473.0,86.6859,86.6956,86.637,86.6566,17473.0
2023-09-25 13:20:00,88.72,88.75,88.66,88.67,13157.0,86.6566,86.6859,86.598,86.6077,13157.0
2023-09-25 13:25:00,88.67,88.7,88.58,88.62,18638.0,86.6077,86.637,86.5198,86.5589,18638.0
2023-09-25 13:30:00,88.62,88.63,88.55,88.56,8435.0,86.5589,86.5687,86.4905,86.5003,8435.0
2023-09-25 13:35:00,88.56,88.6,88.53,88.6,13662.0,86.5003,86.5394,86.471,86.5394,13662.0
2023-09-25 13:40:00,88.59,88.61,88.55,88.55,16761.0,86.5296,86.5491,86.4905,86.4905,16761.0
2023-09-25 13:45:00,88.56,88.56,88.45,88.53,16208.0,86.5003,86.5003,86.3928,86.471,16208.0
2023-09-25 13:50:00,88.54,88.59,88.52,88.52,11826.0,86.4808,86.5296,86.4612,86.4612,11826.0
2023-09-25 13:55:00,88.53,88.59,88.52,88.58,16315.0,86.471,86.5296,86.4612,86.5198,16315.0
2023-09-25 14:00:00,88.57,88.6,88.54,88.56,13211.0,86.5101,86.5394,86.4808,86.5003,13211.0
2023-09-25 14:05:00,88.55,88.57,88.47,88.49,19328.0,86.4905,86.5101,86.4124,86.4319,19328.0
2023-09-25 14:10:00,88.48,88.5,88.44,88.45,12780.0,86.4221,86.4417,86.3831,86.3928,12780.0
2023-09-25 14:15:00,88.46,88.49,88.41,88.47,19610.0,86.4026,86.4319,86.3538,86.4124,19610.0
2023-09-25 14:20:00,88.47,88.47,88.36,88.36,12171.0,86.4124,86.4124,86.3049,86.3049,12171.0
2023-09-25 14:25:00,88.35,88.41,88.3,88.34,45725.0,86.2952,86.3538,86.2463,86.2854,45725.0
2023-09-25 14:30:00,88.33,88.43,88.32,88.42,16924.0,86.2756,86.3733,86.2659,86.3635,16924.0
2023-09-25 14:35:00,88.42,88.54,88.4,88.43,20820.0,86.3635,86.4808,86.344,86.3733,20820.0
2023-09-25 14:40:00,88.44,88.47,88.39,88.4,25787.0,86.3831,86.4124,86.3342,86.344,25787.0
2023-09-25 14:45:00,88.41,88.49,88.39,88.45,35774.0,86.3538,86.4319,86.3342,86.3928,35774.0
2023-09-25 14:50:00,88.44,88.47,88.36,88.37,41080.0,86.3831,86.4124,86.3049,86.3147,41080.0
2023-09-25 14:55:00,88.37,88.4,88.35,88.36,24562.0,86.3147,86.344,86.2952,86.3049,24562.0
2023-09-25 15:00:00,88.36,88.36,88.12,88.14,61612.0,86.3049,86.3049,86.0705,86.0901,61612.0
2023-09-25 15:05:00,88.13,88.16,88.1,88.12,40545.0,86.0803,86.1096,86.051,86.0705,40545.0
2023-09-25 15:10:00,88.12,88.17,88.06,88.14,40143.0,86.0705,86.1194,86.0119,86.0901,40143.0
2023-09-25 15:15:00,88.15,88.34,88.15,88.31,35189.0,86.0998,86.2854,86.0998,86.2561,35189.0
2023-09-25 15:20:00,88.3,88.36,88.19,88.22,51442.0,86.2463,86.3049,86.1389,86.1682,51442.0
2023-09-25 15:25:00,88.24,88.27,88.13,88.27,44946.0,86.1877,86.217,86.0803,86.217,44946.0
2023-09-25 15:30:00,88.26,88.37,88.22,88.23,52683.0,86.2073,86.3147,86.1682,86.178,52683.0
2023-09-25 15:35:00,88.23,88.24,88.15,88.22,49339.0,86.178,86.1877,86.0998,86.1682,49339.0
2023-09-25 15:40:00,88.21,88.23,88.13,88.14,60370.0,86.1584,86.178,86.0803,86.0901,60370.0
2023-09-25 15:45:00,88.14,88.18,88.1,88.16,70597.0,86.0901,86.1291,86.051,86.1096,70597.0
2023-09-25 15:50:00,88.15,88.31,88.11,88.12,115346.0,86.0998,86.2561,86.0608,86.0705,115346.0
2023-09-25 15:55:00,88.12,88.29,88.09,88.24,303975.0,86.0705,86.2366,86.0412,86.1877,303975.0
2023-09-26 09:30:00,88.4,88.64,87.95,88.45,82025.0,86.344,86.5784,85.9045,86.3928,82025.0
2023-09-26 09:35:00,88.44,88.78,88.42,88.56,38192.0,86.3831,86.7152,86.3635,86.5003,38192.0
2023-09-26 09:40:00,88.54,88.69,88.46,88.65,17638.0,86.4808,86.6273,86.4026,86.5882,17638.0
2023-09-26 09:45:00,88.68,88.78,88.61,88.61,18410.0,86.6175,86.7152,86.5491,86.5491,18410.0
2023-09-26 09:50:00,88.6,88.61,88.45,88.54,42991.0,86.5394,86.5491,86.3928,86.4808,42991.0
2023-09-26 09:55:00,88.54,88.54,88.25,88.28,19270.0,86.4808,86.4808,86.1975,86.2268,19270.0
2023-09-26 10:00:00,88.31,88.35,88.17,88.19,25988.0,86.2561,86.2952,86.1194,86.1389,25988.0
2023-09-26 10:05:00,88.2,88.23,88.01,88.09,39105.0,86.1487,86.178,85.9631,86.0412,39105.0
2023-09-26 10:10:00,88.09,88.1,87.91,87.97,50653.0,86.0412,86.051,85.8654,85.924,50653.0
2023-09-26 10:15:00,87.97,88.0,87.9,87.91,39346.0,85.924,85.9533,85.8556,85.8654,39346.0
2023-09-26 10:20:00,87.91,87.99,87.89,87.91,27734.0,85.8654,85.9435,85.8459,85.8654,27734.0
2023-09-26 10:25:00,87.91,88.08,87.88,88.07,32996.0,85.8654,86.0314,85.8361,86.0217,32996.0
2023-09-26 10:30:00,88.08,88.12,87.99,88.0,17350.0,86.0314,86.0705,85.9435,85.9533,17350.0
2023-09-26 10:35:00,87.99,88.03,87.93,87.95,12524.0,85.9435,85.9826,85.8849,85.9045,12524.0
2023-09-26 10:40:00,87.95,88.12,87.95,88.12,37394.0,85.9045,86.0705,85.9045,86.0705,37394.0
2023-09-26 10:45:00,88.12,88.14,87.98,87.98,21764.0,86.0705,86.0901,85.9338,85.9338,21764.0
2023-09-26 10:50:00,87.98,88.0,87.82,87.93,38001.0,85.9338,85.9533,85.7775,85.8849,38001.0
2023-09-26 10:55:00,87.92,87.94,87.82,87.93,14018.0,85.8752,85.8947,85.7775,85.8849,14018.0
2023-09-26 11:00:00,87.96,88.0,87.94,88.0,12766.0,85.9142,85.9533,85.8947,85.9533,12766.0
2023-09-26 11:05:00,87.98,87.98,87.86,87.92,10335.0,85.9338,85.9338,85.8166,85.8752,10335.0
2023-09-26 11:10:00,87.91,87.97,87.86,87.95,16183.0,85.8654,85.924,85.8166,85.9045,16183.0
2023-09-26 11:15:00,87.96,88.06,87.95,88.02,12412.0,85.9142,86.0119,85.9045,85.9728,12412.0
2023-09-26 11:20:00,88.03,88.03,87.91,87.97,14052.0,85.9826,85.9826,85.8654,85.924,14052.0
2023-09-26 11:25:00,87.98,87.99,87.91,87.91,10045.0,85.9338,85.9435,85.8654,85.8654,10045.0
2023-09-26 11:30:00,87.91,88.0,87.9,87.99,16870.0,85.8654,85.9533,85.8556,85.9435,16870.0
2023-09-26 11:35:00,87.99,88.08,87.94,88.05,13230.0,85.9435,86.0314,85.8947,86.0021,13230.0
2023-09-26 11:40:00,88.04,88.16,88.0,88.12,14709.0,85.9924,86.1096,85.9533,86.0705,14709.0
2023-09-26 11:45:00,88.11,88.16,88.04,88.1,17601.0,86.0608,86.1096,85.9924,86.051,17601.0
2023-09-26 11:50:00,88.1,88.13,88.03,88.05,19247.0,86.051,86.0803,85.9826,86.0021,19247.0
2023-09-26 11:55:00,88.05,88.1,88.03,88.08,26558.0,86.0021,86.051,85.9826,86.0314,26558.0
2023-09-26 12:00:00,88.09,88.22,88.09,88.19,17913.0,86.0412,86.1682,86.0412,86.1389,17913.0
2023-09-26 12:05:00,88.18,88.28,88.15,88.25,13862.0,86.1291,86.2268,86.0998,86.1975,13862.0
2023-09-26 12:10:00,88.28,88.35,88.28,88.33,16526.0,86.2268,86.2952,86.2268,86.2756,16526.0
2023-09-26 12:15:00,88.32,88.38,88.32,88.35,24525.0,86.2659,86.3245,86.2659,86.2952,24525.0
2023-09-26 12:20:00,88.35,88.37,88.28,88.36,20609.0,86.2952,86.3147,86.2268,86.3049,20609.0
2023-09-26 12:25:00,88.37,88.51,88.33,88.46,32802.0,86.3147,86.4514,86.2756,86.4026,32802.0
2023-09-26 12:30:00,88.46,88.47,88.38,88.4,16276.0,86.4026,86.4124,86.3245,86.344,16276.0
2023-09-26 12:35:00,88.43,88.47,88.38,88.4,19362.0,86.3733,86.4124,86.3245,86.344,19362.0
2023-09-26 12:40:00,88.4,88.46,88.39,88.44,18112.0,86.344,86.4026,86.3342,86.3831,18112.0
2023-09-26 12:45:00,88.45,88.51,88.43,88.43,23500.0,86.3928,86.4514,86.3733,86.3733,23500.0
2023-09-26 12:50:00,88.42,88.49,88.41,88.41,50767.0,86.3635,86.4319,86.3538,86.3538,50767.0
2023-09-26 12:55:00,88.41,88.51,88.38,88.38,34598.0,86.3538,86.4514,86.3245,86.3245,34598.0
2023-09-26 13:00:00,88.38,88.46,88.35,88.43,16501.0,86.3245,86.4026,86.2952,86.3733,16501.0
2023-09-26 13:05:00,88.45,88.48,88.33,88.46,17058.0,86.3928,86.4221,86.2756,86.4026,17058.0
2023-09-26 13:10:00,88.46,88.57,88.46,88.56,22466.0,86.4026,86.5101,86.4026,86.5003,22466.0
2023-09-26 13:15:00,88.57,88.57,88.5,88.51,18882.0,86.5101,86.5101,86.4417,86.4514,18882.0
2023-09-26 13:20:00,88.52,88.54,88.49,88.54,14461.0,86.4612,86.4808,86.4319,86.4808,14461.0
2023-09-26 13:25:00,88.54,88.54,88.44,88.46,19890.0,86.4808,86.4808,86.3831,86.4026,19890.0
2023-09-26 13:30:00,88.45,88.5,88.44,88.48,23874.0,86.3928,86.4417,86.3831,86.4221,23874.0
2023-09-26 13:35:00,88.48,88.49,88.33,88.33,26890.0,86.4221,86.4319,86.2756,86.2756,26890.0
2023-09-26 13:40:00,88.33,88.35,88.28,88.29,22779.0,86.2756,86.2952,86.2268,86.2366,22779.0
2023-09-26 13:45:00,88.32,88.32,88.24,88.24,11916.0,86.2659,86.2659,86.1877,86.1877,11916.0
2023-09-26 13:50:00,88.25,88.29,88.19,88.26,29769.0,86.1975,86.2366,86.1389,86.2073,29769.0
2023-09-26 13:55:00,88.26,88.31,88.24,88.3,26742.0,86.2073,86.2561,86.1877,86.2463,26742.0
2023-09-26 14:00:00,88.3,88.3,88.18,88.2,15811.0,86.2463,86.2463,86.1291,86.1487,15811.0
2023-09-26 14:05:00,88.2,88.23,88.06,88.06,13574.0,86.1487,86.178,86.0119,86.0119,13574.0
2023-09-26 14:10:00,88.06,88.07,87.91,87.98,31205.0,86.0119,86.0217,85.8654,85.9338,31205.0
2023-09-26 14:15:00,87.98,88.01,87.95,87.96,16958.0,85.9338,85.9631,85.9045,85.9142,16958.0
2023-09-26 14:20:00,87.97,88.09,87.95,88.07,21630.0,85.924,86.0412,85.9045,86.0217,21630.0
2023-09-26 14:25:00,88.07,88.07,87.99,88.01,20666.0,86.0217,86.0217,85.9435,85.9631,20666.0
2023-09-26 14:30:00,87.99,88.11,87.99,88.09,19682.0,85.9435,86.0608,85.9435,86.0412,19682.0
2023-09-26 14:35:00,88.1,88.1,88.01,88.02,11160.0,86.051,86.051,85.9631,85.9728,11160.0
2023-09-26 14:40:00,88.01,88.09,88.01,88.05,17827.0,85.9631,86.0412,85.9631,86.0021,17827.0
2023-09-26 14:45:00,88.06,88.11,88.03,88.03,21797.0,86.0119,86.0608,85.9826,85.9826,21797.0
2023-09-26 14:50:00,88.03,88.05,87.95,87.98,25307.0,85.9826,86.0021,85.9045,85.9338,25307.0
2023-09-26 14:55:00,87.99,88.07,87.98,88.01,48745.0,85.9435,86.0217,85.9338,85.9631,48745.0
2023-09-26 15:00:00,88.02,88.06,87.98,87.98,22857.0,85.9728,86.0119,85.9338,85.9338,22857.0
2023-09-26 15:05:00,87.99,88.06,87.95,88.02,22404.0,85.9435,86.0119,85.9045,85.9728,22404.0
2023-09-26 15:10:00,88.02,88.04,87.94,87.94,20891.0,85.9728,85.9924,85.8947,85.8947,20891.0
2023-09-26 15:15:00,87.93,87.96,87.82,87.84,27468.0,85.8849,85.9142,85.7775,85.797,27468.0
2023-09-26 15:20:00,87.83,87.93,87.83,87.89,29308.0,85.7873,85.8849,85.7873,85.8459,29308.0
2023-09-26 15:25:00,87.89,87.97,87.85,87.97,29519.0,85.8459,85.924,85.8068,85.924,29519.0
2023-09-26 15:30:00,87.96,87.98,87.9,87.91,28591.0,85.9142,85.9338,85.8556,85.8654,28591.0
2023-09-26 15:35:00,87.92,88.04,87.9,88.04,51408.0,85.8752,85.9924,85.8556,85.9924,51408.0
2023-09-26 15:40:00,88.04,88.07,87.98,88.04,51766.0,85.9924,86.0217,85.9338,85.9924,51766.0
2023-09-26 15:45:00,88.05,88.05,87.92,87.94,62334.0,86.0021,86.0021,85.8752,85.8947,62334.0
2023-09-26 15:50:00,87.94,88.04,87.87,88.04,108984.0,85.8947,85.9924,85.8263,85.9924,108984.0
2023-09-26 15:55:00,88.04,88.04,87.86,87.88,189711.0,85.9924,85.9924,85.8166,85.8361,189711.0
2023-09-27 09:30:00,88.1,88.37,88.08,88.28,97719.0,86.051,86.3147,86.0314,86.2268,97719.0
2023-09-27 09:35:00,88.27,88.27,88.05,88.24,23745.0,86.217,86.217,86.0021,86.1877,23745.0
2023-09-27 09:40:00,88.24,88.38,88.15,88.38,43384.0,86.1877,86.3245,86.0998,86.3245,43384.0
2023-09-27 09:45:00,88.39,88.49,88.32,88.49,28010.0,86.3342,86.4319,86.2659,86.4319,28010.0
2023-09-27 09:50:00,88.47,88.49,88.4,88.42,27404.0,86.4124,86.4319,86.344,86.3635,27404.0
2023-09-27 09:55:00,88.42,88.44,88.35,88.36,19260.0,86.3635,86.3831,86.2952,86.3049,19260.0
2023-09-27 10:00:00,88.37,88.49,88.37,88.48,24175.0,86.3147,86.4319,86.3147,86.4221,24175.0
2023-09-27 10:05:00,88.49,88.52,88.39,88.52,25653.0,86.4319,86.4612,86.3342,86.4612,25653.0
2023-09-27 10:10:00,88.53,88.65,88.53,88.62,30297.0,86.471,86.5882,86.471,86.5589,30297.0
2023-09-27 10:15:00,88.63,88.71,88.62,88.7,25597.0,86.5687,86.6468,86.5589,86.637,25597.0
2023-09-27 10:20:00,88.7,88.72,88.55,88.72,31091.0,86.637,86.6566,86.4905,86.6566,31091.0
2023-09-27 10:25:00,88.73,88.79,88.7,88.77,26461.0,86.6663,86.7249,86.637,86.7054,26461.0
2023-09-27 10:30:00,88.78,88.78,88.67,88.78,36872.0,86.7152,86.7152,86.6077,86.7152,36872.0
2023-09-27 10:35:00,88.78,88.86,88.74,88.77,31905.0,86.7152,86.7933,86.6761,86.7054,31905.0
2023-09-27 10:40:00,88.75,88.76,88.65,88.68,29320.0,86.6859,86.6956,86.5882,86.6175,29320.0
2023-09-27 10:45:00,88.69,88.69,88.56,88.57,20674.0,86.6273,86.6273,86.5003,86.5101,20674.0
2023-09-27 10:50:00,88.56,88.58,88.31,88.33,29377.0,86.5003,86.5198,86.2561,86.2756,29377.0
2023-09-27 10:55:00,88.33,88.39,88.3,88.36,22336.0,86.2756,86.3342,86.2463,86.3049,22336.0
2023-09-27 11:00:00,88.36,88.45,88.34,88.39,27166.0,86.3049,86.3928,86.2854,86.3342,27166.0
2023-09-27 11:05:00,88.4,88.43,88.29,88.38,29641.0,86.344,86.3733,86.2366,86.3245,29641.0
2023-09-27 11:10:00,88.38,88.47,88.33,88.37,31953.0,86.3245,86.4124,86.2756,86.3147,31953.0
2023-09-27 11:15:00,88.37,88.37,88.3,88.36,28565.0,86.3147,86.3147,86.2463,86.3049,28565.0
2023-09-27 11:20:00,88.35,88.37,88.28,88.28,27116.0,86.2952,86.3147,86.2268,86.2268,27116.0
2023-09-27 11:25:00,88.27,88.4,88.25,88.3,27465.0,86.217,86.344,86.1975,86.2463,27465.0
2023-09-27 11:30:00,88.3,88.4,88.28,88.37,32268.0,86.2463,86.344,86.2268,86.3147,32268.0
2023-09-27 11:35:00,88.37,88.38,88.3,88.33,26527.0,86.3147,86.3245,86.2463,86.2756,26527.0
2023-09-27 11:40:00,88.33,88.33,88.26,88.28,36206.0,86.2756,86.2756,86.2073,86.2268,36206.0
2023-09-27 11:45:00,88.26,88.27,88.14,88.14,31067.0,86.2073,86.217,86.0901,86.0901,31067.0
2023-09-27 11:50:00,88.14,88.17,88.11,88.17,27464.0,86.0901,86.1194,86.0608,86.1194,27464.0
2023-09-27 11:55:00,88.16,88.16,88.03,88.03,22294.0,86.1096,86.1096,85.9826,85.9826,22294.0
2023-09-27 12:00:00,88.04,88.04,87.92,87.94,20053.0,85.9924,85.9924,85.8752,85.8947,20053.0
2023-09-27 12:05:00,87.94,87.94,87.78,87.78,15914.0,85.8947,85.8947,85.7384,85.7384,15914.0
2023-09-27 12:10:00,87.77,87.79,87.69,87.7,24168.0,85.7287,85.7482,85.6505,85.6603,24168.0
2023-09-27 12:15:00,87.7,87.77,87.63,87.65,25764.0,85.6603,85.7287,85.5919,85.6114,25764.0
2023-09-27 12:20:00,87.64,87.66,87.56,87.6,32469.0,85.6017,85.6212,85.5235,85.5626,32469.0
2023-09-27 12:25:00,87.59,87.65,87.57,87.65,24773.0,85.5528,85.6114,85.5333,85.6114,24773.0
2023-09-27 12:30:00,87.65,87.75,87.64,87.72,55406.0,85.6114,85.7091,85.6017,85.6798,55406.0
2023-09-27 12:35:00,87.72,87.8,87.68,87.68,21098.0,85.6798,85.758,85.6408,85.6408,21098.0
2023-09-27 12:40:00,87.68,87.73,87.64,87.67,24537.0,85.6408,85.6896,85.6017,85.631,24537.0
2023-09-27 12:45:00,87.66,87.73,87.64,87.72,25775.0,85.6212,85.6896,85.6017,85.6798,25775.0
2023-09-27 12:50:00,87.72,87.85,87.72,87.75,67046.0,85.6798,85.8068,85.6798,85.7091,67046.0
2023-09-27 12:55:00,87.74,87.74,87.64,87.7,54821.0,85.6994,85.6994,85.6017,85.6603,54821.0
2023-09-27 13:00:00,87.7,87.86,87.7,87.79,23370.0,85.6603,85.8166,85.6603,85.7482,23370.0
2023-09-27 13:05:00,87.8,87.82,87.73,87.8,20482.0,85.758,85.7775,85.6896,85.758,20482.0
2023-09-27 13:10:00,87.81,87.86,87.76,87.77,21488.0,85.7677,85.8166,85.7189,85.7287,21488.0
2023-09-27 13:15:00,87.77,87.8,87.69,87.73,16084.0,85.7287,85.758,85.6505,85.6896,16084.0
2023-09-27 13:20:00,87.73,87.73,87.64,87.7,18198.0,85.6896,85.6896,85.6017,85.6603,18198.0
2023-09-27 13:25:00,87.7,87.71,87.48,87.48,22427.0,85.6603,85.6701,85.4454,85.4454,22427.0
2023-09-27 13:30:00,87.48,87.58,87.46,87.51,46531.0,85.4454,85.5431,85.4259,85.4747,46531.0
2023-09-27 13:35:00,87.52,87.62,87.51,87.58,17641.0,85.4845,85.5821,85.4747,85.5431,17641.0
2023-09-27 13:40:00,87.58,87.59,87.47,87.59,27748.0,85.5431,85.5528,85.4356,85.5528,27748.0
2023-09-27 13:45:00,87.59,87.66,87.58,87.66,21883.0,85.5528,85.6212,85.5431,85.6212,21883.0
2023-09-27 13:50:00,87.66,87.72,87.64,87.68,24384.0,85.6212,85.6798,85.6017,85.6408,24384.0
2023-09-27 13:55:00,87.67,87.73,87.65,87.71,17252.0,85.631,85.6896,85.6114,85.6701,17252.0
2023-09-27 14:00:00,87.73,87.74,87.68,87.69,18404.0,85.6896,85.6994,85.6408,85.6505,18404.0
2023-09-27 14:05:00,87.7,87.72,87.61,87.63,21820.0,85.6603,85.6798,85.5724,85.5919,21820.0
2023-09-27 14:10:00,87.62,87.65,87.59,87.63,19527.0,85.5821,85.6114,85.5528,85.5919,19527.0
2023-09-27 14:15:00,87.63,87.66,87.59,87.59,25584.0,85.5919,85.6212,85.5528,85.5528,25584.0
2023-09-27 14:20:00,87.59,87.66,87.58,87.66,20963.0,85.5528,85.6212,85.5431,85.6212,20963.0
2023-09-27 14:25:00,87.66,87.79,87.63,87.79,30004.0,85.6212,85.7482,85.5919,85.7482,30004.0
2023-09-27 14:30:00,87.8,87.99,87.79,87.92,32933.0,85.758,85.9435,85.7482,85.8752,32933.0
2023-09-27 14:35:00,87.93,88.06,87.93,88.06,27034.0,85.8849,86.0119,85.8849,86.0119,27034.0
2023-09-27 14:40:00,88.06,88.15,88.01,88.12,35679.0,86.0119,86.0998,85.9631,86.0705,35679.0
2023-09-27 14:45:00,88.12,88.15,88.08,88.08,24236.0,86.0705,86.0998,86.0314,86.0314,24236.0
2023-09-27 14:50:00,88.08,88.1,88.02,88.08,27033.0,86.0314,86.051,85.9728,86.0314,27033.0
2023-09-27 14:55:00,88.08,88.14,88.06,88.07,28540.0,86.0314,86.0901,86.0119,86.0217,28540.0
2023-09-27 15:00:00,88.08,88.24,88.0,88.24,30844.0,86.0314,86.1877,85.9533,86.1877,30844.0
2023-09-27 15:05:00,88.25,88.27,88.18,88.22,50132.0,86.1975,86.217,86.1291,86.1682,50132.0
2023-09-27 15:10:00,88.23,88.3,88.18,88.19,32590.0,86.178,86.2463,86.1291,86.1389,32590.0
2023-09-27 15:15:00,88.19,88.21,88.09,88.12,40704.0,86.1389,86.1584,86.0412,86.0705,40704.0
2023-09-27 15:20:00,88.12,88.19,88.12,88.13,51673.0,86.0705,86.1389,86.0705,86.0803,51673.0
2023-09-27 15:25:00,88.12,88.28,88.11,88.24,48938.0,86.0705,86.2268,86.0608,86.1877,48938.0
2023-09-27 15:30:00,88.25,88.26,88.17,88.21,38139.0,86.1975,86.2073,86.1194,86.1584,38139.0
2023-09-27 15:35:00,88.21,88.21,88.05,88.08,40525.0,86.1584,86.1584,86.0021,86.0314,40525.0
2023-09-27 15:40:00,88.08,88.08,87.83,87.89,44944.0,86.0314,86.0314,85.7873,85.8459,44944.0
2023-09-27 15:45:00,87.89,87.99,87.85,87.92,74252.0,85.8459,85.9435,85.8068,85.8752,74252.0
2023-09-27 15:50:00,87.92,88.12,87.9,88.12,84586.0,85.8752,86.0705,85.8556,86.0705,84586.0
2023-09-27 15:55:00,88.11,88.13,88.02,88.13,315531.0,86.0608,86.0803,85.9728,86.0803,315531.0
2023-09-28 09:30:00,88.59,89.28,88.59,89.28,103197.0,86.5296,87.2035,86.5296,87.2035,103197.0
2023-09-28 09:35:00,89.28,89.4,88.9,89.21,114743.0,87.2035,87.3207,86.8324,87.1352,114743.0
2023-09-28 09:40:00,89.21,89.21,88.9,88.98,55040.0,87.1352,87.1352,86.8324,86.9105,55040.0
2023-09-28 09:45:00,88.98,89.13,88.94,88.98,61998.0,86.9105,87.057,86.8714,86.9105,61998.0
2023-09-28 09:50:00,89.0,89.21,88.99,89.14,48386.0,86.9301,87.1352,86.9203,87.0668,48386.0
2023-09-28 09:55:00,89.14,89.21,89.07,89.07,62374.0,87.0668,87.1352,86.9984,86.9984,62374.0
2023-09-28 10:00:00,89.08,89.28,89.04,89.26,65869.0,87.0082,87.2035,86.9691,87.184,65869.0
2023-09-28 10:05:00,89.25,89.3,89.16,89.17,40547.0,87.1742,87.2231,87.0863,87.0961,40547.0
2023-09-28 10:10:00,89.17,89.29,89.15,89.24,46491.0,87.0961,87.2133,87.0766,87.1645,46491.0
2023-09-28 10:15:00,89.24,89.38,89.16,89.37,49689.0,87.1645,87.3012,87.0863,87.2914,49689.0
2023-09-28 10:20:00,89.37,89.37,89.24,89.27,24561.0,87.2914,87.2914,87.1645,87.1938,24561.0
2023-09-28 10:25:00,89.28,89.5,89.26,89.4,39186.0,87.2035,87.4184,87.184,87.3207,39186.0
2023-09-28 10:30:00,89.4,89.4,89.22,89.25,44721.0,87.3207,87.3207,87.1449,87.1742,44721.0
2023-09-28 10:35:00,89.27,89.35,89.24,89.33,39148.0,87.1938,87.2719,87.1645,87.2524,39148.0
2023-09-28 10:40:00,89.32,89.41,89.26,89.4,36672.0,87.2426,87.3305,87.184,87.3207,36672.0
2023-09-28 10:45:00,89.38,89.39,89.28,89.36,17548.0,87.3012,87.311,87.2035,87.2817,17548.0
2023-09-28 10:50:00,89.34,89.43,89.32,89.4,24367.0,87.2621,87.3501,87.2426,87.3207,24367.0
2023-09-28 10:55:00,89.39,89.46,89.37,89.39,21303.0,87.311,87.3794,87.2914,87.311,21303.0
2023-09-28 11:00:00,89.4,89.44,89.31,89.38,33526.0,87.3207,87.3598,87.2328,87.3012,33526.0
2023-09-28 11:05:00,89.39,89.5,89.37,89.45,16597.0,87.311,87.4184,87.2914,87.3696,16597.0
2023-09-28 11:10:00,89.45,89.47,89.39,89.44,31117.0,87.3696,87.3891,87.311,87.3598,31117.0
2023-09-28 11:15:00,89.44,89.49,89.41,89.43,17166.0,87.3598,87.4087,87.3305,87.3501,17166.0
2023-09-28 11:20:00,89.43,89.54,89.42,89.53,24706.0,87.3501,87.4575,87.3403,87.4477,24706.0
2023-09-28 11:25:00,89.53,89.53,89.44,89.49,23644.0,87.4477,87.4477,87.3598,87.4087,23644.0
2023-09-28 11:30:00,89.49,89.55,89.46,89.48,21448.0,87.4087,87.4673,87.3794,87.3989,21448.0
2023-09-28 11:35:00,89.48,89.5,89.38,89.39,30419.0,87.3989,87.4184,87.3012,87.311,30419.0
2023-09-28 11:40:00,89.37,89.46,89.34,89.4,34908.0,87.2914,87.3794,87.2621,87.3207,34908.0
2023-09-28 11:45:00,89.4,89.46,89.33,89.38,39535.0,87.3207,87.3794,87.2524,87.3012,39535.0
2023-09-28 11:50:00,89.38,89.42,89.31,89.36,36950.0,87.3012,87.3403,87.2328,87.2817,36950.0
2023-09-28 11:55:00,89.36,89.37,89.26,89.36,28599.0,87.2817,87.2914,87.184,87.2817,28599.0
2023-09-28 12:00:00,89.37,89.4,89.31,89.36,22782.0,87.2914,87.3207,87.2328,87.2817,22782.0
2023-09-28 12:05:00,89.37,89.39,89.25,89.29,18065.0,87.2914,87.311,87.1742,87.2133,18065.0
2023-09-28 12:10:00,89.28,89.3,89.15,89.2,29006.0,87.2035,87.2231,87.0766,87.1254,29006.0
2023-09-28 12:15:00,89.19,89.3,89.17,89.27,21772.0,87.1156,87.2231,87.0961,87.1938,21772.0
2023-09-28 12:20:00,89.28,89.33,89.25,89.31,21090.0,87.2035,87.2524,87.1742,87.2328,21090.0
2023-09-28 12:25:00,89.3,89.35,89.22,89.33,25670.0,87.2231,87.2719,87.1449,87.2524,25670.0
2023-09-28 12:30:00,89.34,89.35,89.26,89.3,13731.0,87.2621,87.2719,87.184,87.2231,13731.0
2023-09-28 12:35:00,89.31,89.36,89.28,89.29,16760.0,87.2328,87.2817,87.2035,87.2133,16760.0
2023-09-28 12:40:00,89.3,89.34,89.29,89.29,12984.0,87.2231,87.2621,87.2133,87.2133,12984.0
2023-09-28 12:45:00,89.29,89.29,89.11,89.15,25211.0,87.2133,87.2133,87.0375,87.0766,25211.0
2023-09-28 12:50:00,89.14,89.18,89.06,89.07,17641.0,87.0668,87.1059,86.9887,86.9984,17641.0
2023-09-28 12:55:00,89.05,89.13,89.05,89.13,26700.0,86.9789,87.057,86.9789,87.057,26700.0
2023-09-28 13:00:00,89.13,89.18,89.06,89.08,24428.0,87.057,87.1059,86.9887,87.0082,24428.0
2023-09-28 13:05:00,89.08,89.12,89.02,89.1,12133.0,87.0082,87.0473,86.9496,87.0277,12133.0
2023-09-28 13:10:00,89.11,89.15,89.03,89.13,16118.0,87.0375,87.0766,86.9594,87.057,16118.0
2023-09-28 13:15:00,89.13,89.21,89.09,89.17,51892.0,87.057,87.1352,87.018,87.0961,51892.0
2023-09-28 13:20:00,89.16,89.26,89.16,89.25,12354.0,87.0863,87.184,87.0863,87.1742,12354.0
2023-09-28 13:25:00,89.24,89.24,89.13,89.14,10796.0,87.1645,87.1645,87.057,87.0668,10796.0
2023-09-28 13:30:00,89.13,89.14,89.0,89.01,31714.0,87.057,87.0668,86.9301,86.9398,31714.0
2023-09-28 13:35:00,89.0,89.06,88.95,88.95,16891.0,86.9301,86.9887,86.8812,86.8812,16891.0
2023-09-28 13:40:00,88.95,88.98,88.89,88.93,20972.0,86.8812,86.9105,86.8226,86.8617,20972.0
2023-09-28 13:45:00,88.93,89.02,88.92,88.98,15212.0,86.8617,86.9496,86.8519,86.9105,15212.0
2023-09-28 13:50:00,88.99,88.99,88.92,88.95,17739.0,86.9203,86.9203,86.8519,86.8812,17739.0
2023-09-28 13:55:00,88.95,88.97,88.92,88.97,15749.0,86.8812,86.9007,86.8519,86.9007,15749.0
2023-09-28 14:00:00,88.97,88.97,88.87,88.89,13483.0,86.9007,86.9007,86.8031,86.8226,13483.0
2023-09-28 14:05:00,88.88,88.97,88.87,88.95,12500.0,86.8128,86.9007,86.8031,86.8812,12500.0
2023-09-28 14:10:00,88.95,89.01,88.9,89.01,14333.0,86.8812,86.9398,86.8324,86.9398,14333.0
2023-09-28 14:15:00,89.01,89.09,89.0,89.06,16548.0,86.9398,87.018,86.9301,86.9887,16548.0
2023-09-28 14:20:00,89.06,89.07,89.04,89.05,12133.0,86.9887,86.9984,86.9691,86.9789,12133.0
2023-09-28 14:25:00,89.04,89.12,89.02,89.07,16718.0,86.9691,87.0473,86.9496,86.9984,16718.0
2023-09-28 14:30:00,89.08,89.08,88.97,88.97,20091.0,87.0082,87.0082,86.9007,86.9007,20091.0
2023-09-28 14:35:00,88.95,88.96,88.86,88.93,17963.0,86.8812,86.891,86.7933,86.8617,17963.0
2023-09-28 14:40:00,88.93,89.02,88.9,89.0,19776.0,86.8617,86.9496,86.8324,86.9301,19776.0
2023-09-28 14:45:00,88.99,89.01,88.94,88.96,23237.0,86.9203,86.9398,86.8714,86.891,23237.0
2023-09-28 14:50:00,88.96,89.03,88.96,89.02,15879.0,86.891,86.9594,86.891,86.9496,15879.0
2023-09-28 14:55:00,89.03,89.08,89.02,89.08,24463.0,86.9594,87.0082,86.9496,87.0082,24463.0
2023-09-28 15:00:00,89.08,89.17,89.03,89.16,26837.0,87.0082,87.0961,86.9594,87.0863,26837.0
2023-09-28 15:05:00,89.16,89.25,89.16,89.2,30575.0,87.0863,87.1742,87.0863,87.1254,30575.0
2023-09-28 15:10:00,89.21,89.3,89.21,89.3,33084.0,87.1352,87.2231,87.1352,87.2231,33084.0
2023-09-28 15:15:00,89.3,89.4,89.29,89.37,33938.0,87.2231,87.3207,87.2133,87.2914,33938.0
2023-09-28 15:20:00,89.37,89.46,89.36,89.43,46138.0,87.2914,87.3794,87.2817,87.3501,46138.0
2023-09-28 15:25:00,89.43,89.54,89.43,89.48,42001.0,87.3501,87.4575,87.3501,87.3989,42001.0
2023-09-28 15:30:00,89.49,89.51,89.37,89.38,47409.0,87.4087,87.4282,87.2914,87.3012,47409.0
2023-09-28 15:35:00,89.37,89.38,89.13,89.15,58789.0,87.2914,87.3012,87.057,87.0766,58789.0
2023-09-28 15:40:00,89.15,89.41,89.13,89.4,60156.0,87.0766,87.3305,87.057,87.3207,60156.0
2023-09-28 15:45:00,89.41,89.41,89.27,89.31,82488.0,87.3305,87.3305,87.1938,87.2328,82488.0
2023-09-28 15:50:00,89.29,89.46,89.27,89.45,134181.0,87.2133,87.3794,87.1938,87.3696,134181.0
2023-09-28 15:55:00,89.45,89.64,89.45,89.56,397611.0,87.3696,87.5552,87.3696,87.477,397611.0
2023-09-29 09:30:00,90.26,90.26,89.48,89.57,71260.0,88.1607,88.1607,87.3989,87.4868,71260.0
2023-09-29 09:35:00,89.6,89.64,89.37,89.5,36793.0,87.5161,87.5552,87.2914,87.4184,36793.0
2023-09-29 09:40:00,89.51,89.53,89.31,89.53,29602.0,87.4282,87.4477,87.2328,87.4477,29602.0
2023-09-29 09:45:00,89.52,89.64,89.45,89.59,54041.0,87.438,87.5552,87.3696,87.5063,54041.0
2023-09-29 09:50:00,89.59,89.83,89.58,89.81,60081.0,87.5063,87.7407,87.4966,87.7212,60081.0
2023-09-29 09:55:00,89.81,89.94,89.8,89.94,40867.0,87.7212,87.8482,87.7114,87.8482,40867.0
2023-09-29 10:00:00,89.97,90.08,89.85,89.85,27695.0,87.8775,87.9849,87.7603,87.7603,27695.0
2023-09-29 10:05:00,89.86,89.9,89.73,89.87,25305.0,87.77,87.8091,87.6431,87.7798,25305.0
2023-09-29 10:10:00,89.85,89.9,89.81,89.81,14706.0,87.7603,87.8091,87.7212,87.7212,14706.0
2023-09-29 10:15:00,89.8,89.88,89.74,89.82,19560.0,87.7114,87.7896,87.6528,87.731,19560.0
2023-09-29 10:20:00,89.83,89.88,89.75,89.75,58547.0,87.7407,87.7896,87.6626,87.6626,58547.0
2023-09-29 10:25:00,89.74,89.85,89.72,89.85,16221.0,87.6528,87.7603,87.6333,87.7603,16221.0
2023-09-29 10:30:00,89.85,89.89,89.79,89.8,13950.0,87.7603,87.7994,87.7017,87.7114,13950.0
2023-09-29 10:35:00,89.79,89.81,89.71,89.74,14029.0,87.7017,87.7212,87.6235,87.6528,14029.0
2023-09-29 10:40:00,89.73,89.77,89.6,89.77,15671.0,87.6431,87.6821,87.5161,87.6821,15671.0
2023-09-29 10:45:00,89.79,89.86,89.77,89.81,19542.0,87.7017,87.77,87.6821,87.7212,19542.0
2023-09-29 10:50:00,89.81,89.84,89.73,89.8,17241.0,87.7212,87.7505,87.6431,87.7114,17241.0
2023-09-29 10:55:00,89.8,89.8,89.71,89.73,21009.0,87.7114,87.7114,87.6235,87.6431,21009.0
2023-09-29 11:00:00,89.73,89.73,89.45,89.45,19030.0,87.6431,87.6431,87.3696,87.3696,19030.0
2023-09-29 11:05:00,89.41,89.61,89.41,89.61,13105.0,87.3305,87.5259,87.3305,87.5259,13105.0
2023-09-29 11:10:00,89.59,89.61,89.53,89.54,20787.0,87.5063,87.5259,87.4477,87.4575,20787.0
2023-09-29 11:15:00,89.51,89.59,89.48,89.55,18529.0,87.4282,87.5063,87.3989,87.4673,18529.0
2023-09-29 11:20:00,89.54,89.67,89.5,89.67,15069.0,87.4575,87.5845,87.4184,87.5845,15069.0
2023-09-29 11:25:00,89.68,89.68,89.51,89.51,11082.0,87.5942,87.5942,87.4282,87.4282,11082.0
2023-09-29 11:30:00,89.5,89.62,89.5,89.57,12804.0,87.4184,87.5356,87.4184,87.4868,12804.0
2023-09-29 11:35:00,89.58,89.64,89.53,89.64,18228.0,87.4966,87.5552,87.4477,87.5552,18228.0
2023-09-29 11:40:00,89.66,89.74,89.65,89.67,22144.0,87.5747,87.6528,87.5649,87.5845,22144.0
2023-09-29 11:45:00,89.67,89.69,89.61,89.64,17545.0,87.5845,87.604,87.5259,87.5552,17545.0
2023-09-29 11:50:00,89.62,89.7,89.59,89.62,22335.0,87.5356,87.6138,87.5063,87.5356,22335.0
2023-09-29 11:55:00,89.62,89.63,89.51,89.55,16398.0,87.5356,87.5454,87.4282,87.4673,16398.0
2023-09-29 12:00:00,89.55,89.58,89.51,89.58,18443.0,87.4673,87.4966,87.4282,87.4966,18443.0
2023-09-29 12:05:00,89.57,89.66,89.55,89.6,15263.0,87.4868,87.5747,87.4673,87.5161,15263.0
2023-09-29 12:10:00,89.6,89.61,89.45,89.48,21055.0,87.5161,87.5259,87.3696,87.3989,21055.0
2023-09-29 12:15:00,89.49,89.53,89.43,89.48,19372.0,87.4087,87.4477,87.3501,87.3989,19372.0
2023-09-29 12:20:00,89.48,89.52,89.46,89.5,13760.0,87.3989,87.438,87.3794,87.4184,13760.0
2023-09-29 12:25:00,89.47,89.53,89.43,89.44,16280.0,87.3891,87.4477,87.3501,87.3598,16280.0
2023-09-29 12:30:00,89.43,89.47,89.39,89.41,11384.0,87.3501,87.3891,87.311,87.3305,11384.0
2023-09-29 12:35:00,89.41,89.46,89.37,89.41,17055.0,87.3305,87.3794,87.2914,87.3305,17055.0
2023-09-29 12:40:00,89.41,89.46,89.38,89.39,13293.0,87.3305,87.3794,87.3012,87.311,13293.0
2023-09-29 12:45:00,89.4,89.44,89.26,89.28,13722.0,87.3207,87.3598,87.184,87.2035,13722.0
2023-09-29 12:50:00,89.27,89.31,89.22,89.23,35956.0,87.1938,87.2328,87.1449,87.1547,35956.0
2023-09-29 12:55:00,89.24,89.33,89.23,89.29,15748.0,87.1645,87.2524,87.1547,87.2133,15748.0
2023-09-29 13:00:00,89.3,89.3,89.14,89.15,33741.0,87.2231,87.2231,87.0668,87.0766,33741.0
2023-09-29 13:05:00,89.16,89.16,88.98,89.02,21008.0,87.0863,87.0863,86.9105,86.9496,21008.0
2023-09-29 13:10:00,89.02,89.06,88.94,88.94,14227.0,86.9496,86.9887,86.8714,86.8714,14227.0
2023-09-29 13:15:00,88.95,89.0,88.88,88.92,18073.0,86.8812,86.9301,86.8128,86.8519,18073.0
2023-09-29 13:20:00,88.93,89.03,88.91,88.96,31951.0,86.8617,86.9594,86.8421,86.891,31951.0
2023-09-29 13:25:00,88.97,89.11,88.97,89.09,15636.0,86.9007,87.0375,86.9007,87.018,15636.0
2023-09-29 13:30:00,89.1,89.18,89.05,89.09,18222.0,87.0277,87.1059,86.9789,87.018,18222.0
2023-09-29 13:35:00,89.09,89.16,89.08,89.12,12673.0,87.018,87.0863,87.0082,87.0473,12673.0
2023-09-29 13:40:00,89.11,89.19,89.06,89.14,17556.0,87.0375,87.1156,86.9887,87.0668,17556.0
2023-09-29 13:45:00,89.14,89.24,89.11,89.12,29923.0,87.0668,87.1645,87.0375,87.0473,29923.0
2023-09-29 13:50:00,89.13,89.14,89.01,89.02,23348.0,87.057,87.0668,86.9398,86.9496,23348.0
2023-09-29 13:55:00,89.01,89.1,88.93,88.95,18455.0,86.9398,87.0277,86.8617,86.8812,18455.0
2023-09-29 14:00:00,88.95,88.99,88.86,88.96,26775.0,86.8812,86.9203,86.7933,86.891,26775.0
2023-09-29 14:05:00,88.97,89.04,88.91,88.93,22968.0,86.9007,86.9691,86.8421,86.8617,22968.0
2023-09-29 14:10:00,88.92,89.0,88.92,88.92,37240.0,86.8519,86.9301,86.8519,86.8519,37240.0
2023-09-29 14:15:00,88.91,88.96,88.89,88.91,23762.0,86.8421,86.891,86.8226,86.8421,23762.0
2023-09-29 14:20:00,88.9,89.0,88.89,88.96,21608.0,86.8324,86.9301,86.8226,86.891,21608.0
2023-09-29 14:25:00,88.96,89.05,88.9,88.92,24356.0,86.891,86.9789,86.8324,86.8519,24356.0
2023-09-29 14:30:00,88.91,88.99,88.88,88.95,19095.0,86.8421,86.9203,86.8128,86.8812,19095.0
2023-09-29 14:35:00,88.94,88.99,88.92,88.99,14798.0,86.8714,86.9203,86.8519,86.9203,14798.0
2023-09-29 14:40:00,89.0,89.23,89.0,89.19,18030.0,86.9301,87.1547,86.9301,87.1156,18030.0
2023-09-29 14:45:00,89.18,89.23,89.09,89.11,18566.0,87.1059,87.1547,87.018,87.0375,18566.0
2023-09-29 14:50:00,89.1,89.16,89.08,89.15,23116.0,87.0277,87.0863,87.0082,87.0766,23116.0
2023-09-29 14:55:00,89.15,89.34,89.15,89.31,30135.0,87.0766,87.2621,87.0766,87.2328,30135.0
2023-09-29 15:00:00,89.31,89.38,89.15,89.17,32303.0,87.2328,87.3012,87.0766,87.0961,32303.0
2023-09-29 15:05:00,89.17,89.22,89.12,89.12,34750.0,87.0961,87.1449,87.0473,87.0473,34750.0
2023-09-29 15:10:00,89.12,89.31,89.08,89.22,53976.0,87.0473,87.2328,87.0082,87.1449,53976.0
2023-09-29 15:15:00,89.22,89.27,89.13,89.19,36421.0,87.1449,87.1938,87.057,87.1156,36421.0
2023-09-29 15:20:00,89.19,89.19,89.0,89.01,34740.0,87.1156,87.1156,86.9301,86.9398,34740.0
2023-09-29 15:25:00,89.0,89.06,88.9,89.05,40836.0,86.9301,86.9887,86.8324,86.9789,40836.0
2023-09-29 15:30:00,89.04,89.05,88.94,88.95,54345.0,86.9691,86.9789,86.8714,86.8812,54345.0
2023-09-29 15:35:00,88.95,89.03,88.92,89.03,64093.0,86.8812,86.9594,86.8519,86.9594,64093.0
2023-09-29 15:40:00,89.03,89.03,88.88,88.91,67358.0,86.9594,86.9594,86.8128,86.8421,67358.0
2023-09-29 15:45:00,88.91,89.05,88.88,89.05,61274.0,86.8421,86.9789,86.8128,86.9789,61274.0
2023-09-29 15:50:00,89.06,89.19,88.98,89.05,203527.0,86.9887,87.1156,86.9105,86.9789,203527.0
2023-09-29 15:55:00,89.06,89.06,88.8,88.9,338845.0,86.9887,86.9887,86.7347,86.8324,338845.0
2023-10-02 09:30:00,88.55,88.87,88.35,88.73,92052.0,86.4905,86.8031,86.2952,86.6663,92052.0
2023-10-02 09:35:00,88.74,88.97,88.66,88.93,26051.0,86.6761,86.9007,86.598,86.8617,26051.0
2023-10-02 09:40:00,88.93,89.16,88.83,89.09,15443.0,86.8617,87.0863,86.764,87.018,15443.0
2023-10-02 09:45:00,89.02,89.05,88.89,89.0,19608.0,86.9496,86.9789,86.8226,86.9301,19608.0
2023-10-02 09:50:00,88.99,89.03,88.84,89.03,24330.0,86.9203,86.9594,86.7738,86.9594,24330.0
2023-10-02 09:55:00,89.04,89.14,89.01,89.1,23717.0,86.9691,87.0668,86.9398,87.0277,23717.0
2023-10-02 10:00:00,89.12,89.53,89.05,89.5,19802.0,87.0473,87.4477,86.9789,87.4184,19802.0
2023-10-02 10:05:00,89.48,89.49,89.41,89.46,19648.0,87.3989,87.4087,87.3305,87.3794,19648.0
2023-10-02 10:10:00,89.43,89.44,89.24,89.24,31008.0,87.3501,87.3598,87.1645,87.1645,31008.0
2023-10-02 10:15:00,89.24,89.53,89.22,89.46,19640.0,87.1645,87.4477,87.1449,87.3794,19640.0
2023-10-02 10:20:00,89.44,89.54,89.42,89.51,36123.0,87.3598,87.4575,87.3403,87.4282,36123.0
2023-10-02 10:25:00,89.51,89.61,89.46,89.46,26306.0,87.4282,87.5259,87.3794,87.3794,26306.0
2023-10-02 10:30:00,89.48,89.48,89.3,89.44,39457.0,87.3989,87.3989,87.2231,87.3598,39457.0
2023-10-02 10:35:00,89.45,89.51,89.3,89.35,36716.0,87.3696,87.4282,87.2231,87.2719,36716.0
2023-10-02 10:40:00,89.35,89.46,89.2,89.44,44939.0,87.2719,87.3794,87.1254,87.3598,44939.0
2023-10-02 10:45:00,89.44,89.5,89.31,89.34,16459.0,87.3598,87.4184,87.2328,87.2621,16459.0
2023-10-02 10:50:00,89.34,89.41,89.33,89.34,14109.0,87.2621,87.3305,87.2524,87.2621,14109.0
2023-10-02 10:55:00,89.32,89.34,89.24,89.34,17058.0,87.2426,87.2621,87.1645,87.2621,17058.0
2023-10-02 11:00:00,89.34,89.55,89.34,89.49,18290.0,87.2621,87.4673,87.2621,87.4087,18290.0
2023-10-02 11:05:00,89.47,89.52,89.38,89.4,15934.0,87.3891,87.438,87.3012,87.3207,15934.0
2023-10-02 11:10:00,89.4,89.46,89.35,89.43,16199.0,87.3207,87.3794,87.2719,87.3501,16199.0
2023-10-02 11:15:00,89.44,89.47,89.35,89.43,19079.0,87.3598,87.3891,87.2719,87.3501,19079.0
2023-10-02 11:20:00,89.42,89.57,89.39,89.48,21860.0,87.3403,87.4868,87.311,87.3989,21860.0
2023-10-02 11:25:00,89.5,89.54,89.48,89.5,8807.0,87.4184,87.4575,87.3989,87.4184,8807.0
2023-10-02 11:30:00,89.52,89.52,89.39,89.4,11705.0,87.438,87.438,87.311,87.3207,11705.0
2023-10-02 11:35:00,89.39,89.43,89.24,89.24,22738.0,87.311,87.3501,87.1645,87.1645,22738.0
2023-10-02 11:40:00,89.23,89.27,89.19,89.21,19982.0,87.1547,87.1938,87.1156,87.1352,19982.0
2023-10-02 11:45:00,89.2,89.21,89.08,89.1,9186.0,87.1254,87.1352,87.0082,87.0277,9186.0
2023-10-02 11:50:00,89.09,89.12,88.94,88.97,15668.0,87.018,87.0473,86.8714,86.9007,15668.0
2023-10-02 11:55:00,88.93,88.99,88.89,88.95,21971.0,86.8617,86.9203,86.8226,86.8812,21971.0
2023-10-02 12:00:00,88.97,89.0,88.93,88.94,7779.0,86.9007,86.9301,86.8617,86.8714,7779.0
2023-10-02 12:05:00,88.94,88.94,88.8,88.82,15371.0,86.8714,86.8714,86.7347,86.7542,15371.0
2023-10-02 12:10:00,88.81,88.81,88.72,88.78,13678.0,86.7445,86.7445,86.6566,86.7152,13678.0
2023-10-02 12:15:00,88.78,88.85,88.77,88.84,11805.0,86.7152,86.7835,86.7054,86.7738,11805.0
2023-10-02 12:20:00,88.85,88.9,88.77,88.87,14414.0,86.7835,86.8324,86.7054,86.8031,14414.0
2023-10-02 12:25:00,88.89,88.93,88.81,88.83,6669.0,86.8226,86.8617,86.7445,86.764,6669.0
2023-10-02 12:30:00,88.8,88.87,88.79,88.86,11109.0,86.7347,86.8031,86.7249,86.7933,11109.0
2023-10-02 12:35:00,88.86,88.89,88.75,88.79,10993.0,86.7933,86.8226,86.6859,86.7249,10993.0
2023-10-02 12:40:00,88.79,88.83,88.77,88.78,10291.0,86.7249,86.764,86.7054,86.7152,10291.0
2023-10-02 12:45:00,88.77,88.82,88.68,88.69,19489.0,86.7054,86.7542,86.6175,86.6273,19489.0
2023-10-02 12:50:00,88.7,88.75,88.69,88.71,21982.0,86.637,86.6859,86.6273,86.6468,21982.0
2023-10-02 12:55:00,88.71,88.79,88.69,88.79,16128.0,86.6468,86.7249,86.6273,86.7249,16128.0
2023-10-02 13:00:00,88.78,88.84,88.78,88.78,26952.0,86.7152,86.7738,86.7152,86.7152,26952.0
2023-10-02 13:05:00,88.77,88.82,88.76,88.77,24203.0,86.7054,86.7542,86.6956,86.7054,24203.0
2023-10-02 13:10:00,88.78,88.8,88.7,88.73,13057.0,86.7152,86.7347,86.637,86.6663,13057.0
2023-10-02 13:15:00,88.72,88.91,88.72,88.86,19919.0,86.6566,86.8421,86.6566,86.7933,19919.0
2023-10-02 13:20:00,88.86,88.88,88.8,88.88,19718.0,86.7933,86.8128,86.7347,86.8128,19718.0
2023-10-02 13:25:00,88.88,88.98,88.86,88.88,27766.0,86.8128,86.9105,86.7933,86.8128,27766.0
2023-10-02 13:30:00,88.89,88.89,88.79,88.81,20231.0,86.8226,86.8226,86.7249,86.7445,20231.0
2023-10-02 13:35:00,88.81,88.82,88.74,88.75,23233.0,86.7445,86.7542,86.6761,86.6859,23233.0
2023-10-02 13:40:00,88.75,88.81,88.75,88.78,22585.0,86.6859,86.7445,86.6859,86.7152,22585.0
2023-10-02 13:45:00,88.78,88.81,88.7,88.73,23607.0,86.7152,86.7445,86.637,86.6663,23607.0
2023-10-02 13:50:00,88.73,88.79,88.72,88.79,34581.0,86.6663,86.7249,86.6566,86.7249,34581.0
2023-10-02 13:55:00,88.8,88.84,88.71,88.72,16591.0,86.7347,86.7738,86.6468,86.6566,16591.0
2023-10-02 14:00:00,88.72,88.77,88.69,88.73,17560.0,86.6566,86.7054,86.6273,86.6663,17560.0
2023-10-02 14:05:00,88.73,88.85,88.7,88.81,59107.0,86.6663,86.7835,86.637,86.7445,59107.0
2023-10-02 14:10:00,88.82,89.01,88.81,88.91,30115.0,86.7542,86.9398,86.7445,86.8421,30115.0
2023-10-02 14:15:00,88.92,88.92,88.71,88.71,27404.0,86.8519,86.8519,86.6468,86.6468,27404.0
2023-10-02 14:20:00,88.71,88.71,88.61,88.66,21042.0,86.6468,86.6468,86.5491,86.598,21042.0
2023-10-02 14:25:00,88.66,88.66,88.56,88.57,24898.0,86.598,86.598,86.5003,86.5101,24898.0
2023-10-02 14:30:00,88.56,88.65,88.56,88.62,26105.0,86.5003,86.5882,86.5003,86.5589,26105.0
2023-10-02 14:35:00,88.62,88.63,88.54,88.55,22367.0,86.5589,86.5687,86.4808,86.4905,22367.0
2023-10-02 14:40:00,88.54,88.55,88.5,88.53,18941.0,86.4808,86.4905,86.4417,86.471,18941.0
2023-10-02 14:45:00,88.53,88.55,88.46,88.5,23569.0,86.471,86.4905,86.4026,86.4417,23569.0
2023-10-02 14:50:00,88.51,88.58,88.47,88.55,25919.0,86.4514,86.5198,86.4124,86.4905,25919.0
2023-10-02 14:55:00,88.55,88.55,88.44,88.48,30656.0,86.4905,86.4905,86.3831,86.4221,30656.0
2023-10-02 15:00:00,88.48,88.49,88.4,88.42,38049.0,86.4221,86.4319,86.344,86.3635,38049.0
2023-10-02 15:05:00,88.43,88.59,88.42,88.55,35395.0,86.3733,86.5296,86.3635,86.4905,35395.0
2023-10-02 15:10:00,88.55,88.7,88.55,88.59,43641.0,86.4905,86.637,86.4905,86.5296,43641.0
2023-10-02 15:15:00,88.59,88.66,88.56,88.59,40019.0,86.5296,86.598,86.5003,86.5296,40019.0
2023-10-02 15:20:00,88.59,88.73,88.56,88.69,49984.0,86.5296,86.6663,86.5003,86.6273,49984.0
2023-10-02 15:25:00,88.7,88.7,88.56,88.59,60716.0,86.637,86.637,86.5003,86.5296,60716.0
2023-10-02 15:30:00,88.58,88.62,88.55,88.58,47805.0,86.5198,86.5589,86.4905,86.5198,47805.0
2023-10-02 15:35:00,88.57,88.57,88.47,88.52,42564.0,86.5101,86.5101,86.4124,86.4612,42564.0
2023-10-02 15:40:00,88.51,88.6,88.48,88.53,121945.0,86.4514,86.5394,86.4221,86.471,121945.0
2023-10-02 15:45:00,88.53,88.58,88.47,88.52,82372.0,86.471,86.5198,86.4124,86.4612,82372.0
2023-10-02 15:50:00,88.51,88.55,88.41,88.55,121804.0,86.4514,86.4905,86.3538,86.4905,121804.0
2023-10-02 15:55:00,88.55,88.7,88.51,88.69,351610.0,86.4905,86.637,86.4514,86.6273,351610.0
2023-10-03 09:30:00,88.83,89.34,88.8,88.95,115932.0,86.764,87.2621,86.7347,86.8812,115932.0
2023-10-03 09:35:00,88.94,88.97,88.75,88.81,46069.0,86.8714,86.9007,86.6859,86.7445,46069.0
2023-10-03 09:40:00,88.78,88.93,88.66,88.91,39608.0,86.7152,86.8617,86.598,86.8421,39608.0
2023-10-03 09:45:00,88.93,88.94,88.74,88.89,22636.0,86.8617,86.8714,86.6761,86.8226,22636.0
2023-10-03 09:50:00,88.88,88.88,88.73,88.85,14183.0,86.8128,86.8128,86.6663,86.7835,14183.0
2023-10-03 09:55:00,88.83,88.91,88.61,88.62,29563.0,86.764,86.8421,86.5491,86.5589,29563.0
2023-10-03 10:00:00,88.63,88.63,88.36,88.4,26770.0,86.5687,86.5687,86.3049,86.344,26770.0
2023-10-03 10:05:00,88.4,88.43,88.18,88.18,27442.0,86.344,86.3733,86.1291,86.1291,27442.0
2023-10-03 10:10:00,88.18,88.36,88.07,88.07,22201.0,86.1291,86.3049,86.0217,86.0217,22201.0
2023-10-03 10:15:00,88.05,88.07,87.85,87.87,16613.0,86.0021,86.0217,85.8068,85.8263,16613.0
2023-10-03 10:20:00,87.86,87.91,87.77,87.77,16735.0,85.8166,85.8654,85.7287,85.7287,16735.0
2023-10-03 10:25:00,87.77,87.89,87.73,87.73,25032.0,85.7287,85.8459,85.6896,85.6896,25032.0
2023-10-03 10:30:00,87.71,87.93,87.69,87.83,52958.0,85.6701,85.8849,85.6505,85.7873,52958.0
2023-10-03 10:35:00,87.83,87.89,87.81,87.81,18025.0,85.7873,85.8459,85.7677,85.7677,18025.0
2023-10-03 10:40:00,87.81,87.97,87.81,87.92,19475.0,85.7677,85.924,85.7677,85.8752,19475.0
2023-10-03 10:45:00,87.91,87.93,87.78,87.83,20041.0,85.8654,85.8849,85.7384,85.7873,20041.0
2023-10-03 10:50:00,87.84,87.96,87.8,87.92,29306.0,85.797,85.9142,85.758,85.8752,29306.0
2023-10-03 10:55:00,87.92,87.99,87.89,87.93,21033.0,85.8752,85.9435,85.8459,85.8849,21033.0
2023-10-03 11:00:00,87.92,87.95,87.83,87.84,20437.0,85.8752,85.9045,85.7873,85.797,20437.0
2023-10-03 11:05:00,87.86,87.94,87.83,87.88,21454.0,85.8166,85.8947,85.7873,85.8361,21454.0
2023-10-03 11:10:00,87.89,87.97,87.88,87.94,27667.0,85.8459,85.924,85.8361,85.8947,27667.0
2023-10-03 11:15:00,87.94,88.0,87.89,88.0,27219.0,85.8947,85.9533,85.8459,85.9533,27219.0
2023-10-03 11:20:00,88.0,88.03,87.94,87.95,15939.0,85.9533,85.9826,85.8947,85.9045,15939.0
2023-10-03 11:25:00,87.95,87.95,87.83,87.89,11022.0,85.9045,85.9045,85.7873,85.8459,11022.0
2023-10-03 11:30:00,87.87,87.92,87.77,87.78,29779.0,85.8263,85.8752,85.7287,85.7384,29779.0
2023-10-03 11:35:00,87.79,87.8,87.69,87.79,28831.0,85.7482,85.758,85.6505,85.7482,28831.0
2023-10-03 11:40:00,87.78,87.84,87.69,87.74,15325.0,85.7384,85.797,85.6505,85.6994,15325.0
2023-10-03 11:45:00,87.73,87.74,87.66,87.69,28623.0,85.6896,85.6994,85.6212,85.6505,28623.0
2023-10-03 11:50:00,87.69,87.73,87.63,87.66,16951.0,85.6505,85.6896,85.5919,85.6212,16951.0
2023-10-03 11:55:00,87.66,87.82,87.66,87.8,23361.0,85.6212,85.7775,85.6212,85.758,23361.0
2023-10-03 12:00:00,87.81,87.95,87.8,87.91,17673.0,85.7677,85.9045,85.758,85.8654,17673.0
2023-10-03 12:05:00,87.92,87.97,87.82,87.83,10098.0,85.8752,85.924,85.7775,85.7873,10098.0
2023-10-03 12:10:00,87.84,87.86,87.8,87.82,33519.0,85.797,85.8166,85.758,85.7775,33519.0
2023-10-03 12:15:00,87.81,87.94,87.77,87.91,34575.0,85.7677,85.8947,85.7287,85.8654,34575.0
2023-10-03 12:20:00,87.92,87.93,87.83,87.85,14107.0,85.8752,85.8849,85.7873,85.8068,14107.0
2023-10-03 12:25:00,87.85,87.95,87.81,87.94,13442.0,85.8068,85.9045,85.7677,85.8947,13442.0
2023-10-03 12:30:00,87.93,87.95,87.85,87.85,10741.0,85.8849,85.9045,85.8068,85.8068,10741.0
2023-10-03 12:35:00,87.85,87.87,87.79,87.8,21550.0,85.8068,85.8263,85.7482,85.758,21550.0
2023-10-03 12:40:00,87.8,87.92,87.8,87.84,13454.0,85.758,85.8752,85.758,85.797,13454.0
2023-10-03 12:45:00,87.84,87.86,87.82,87.86,12801.0,85.797,85.8166,85.7775,85.8166,12801.0
2023-10-03 12:50:00,87.85,87.87,87.78,87.78,11392.0,85.8068,85.8263,85.7384,85.7384,11392.0
2023-10-03 12:55:00,87.79,87.84,87.74,87.81,22443.0,85.7482,85.797,85.6994,85.7677,22443.0
2023-10-03 13:00:00,87.83,87.95,87.83,87.93,14251.0,85.7873,85.9045,85.7873,85.8849,14251.0
2023-10-03 13:05:00,87.94,87.94,87.82,87.83,13195.0,85.8947,85.8947,85.7775,85.7873,13195.0
2023-10-03 13:10:00,87.84,87.85,87.77,87.77,8030.0,85.797,85.8068,85.7287,85.7287,8030.0
2023-10-03 13:15:00,87.77,87.8,87.75,87.77,10887.0,85.7287,85.758,85.7091,85.7287,10887.0
2023-10-03 13:20:00,87.75,87.8,87.71,87.78,12560.0,85.7091,85.758,85.6701,85.7384,12560.0
2023-10-03 13:25:00,87.79,87.79,87.65,87.72,13559.0,85.7482,85.7482,85.6114,85.6798,13559.0
2023-10-03 13:30:00,87.71,87.73,87.65,87.67,9828.0,85.6701,85.6896,85.6114,85.631,9828.0
2023-10-03 13:35:00,87.67,87.68,87.63,87.64,11662.0,85.631,85.6408,85.5919,85.6017,11662.0
2023-10-03 13:40:00,87.65,87.67,87.59,87.59,12490.0,85.6114,85.631,85.5528,85.5528,12490.0
2023-10-03 13:45:00,87.59,87.65,87.51,87.53,19948.0,85.5528,85.6114,85.4747,85.4942,19948.0
2023-10-03 13:50:00,87.54,87.56,87.52,87.54,13969.0,85.504,85.5235,85.4845,85.504,13969.0
2023-10-03 13:55:00,87.52,87.53,87.43,87.48,18670.0,85.4845,85.4942,85.3966,85.4454,18670.0
2023-10-03 14:00:00,87.47,87.51,87.42,87.44,13648.0,85.4356,85.4747,85.3868,85.4063,13648.0
2023-10-03 14:05:00,87.45,87.46,87.37,87.39,18333.0,85.4161,85.4259,85.338,85.3575,18333.0
2023-10-03 14:10:00,87.39,87.41,87.32,87.34,14325.0,85.3575,85.377,85.2891,85.3087,14325.0
2023-10-03 14:15:00,87.34,87.41,87.29,87.4,45365.0,85.3087,85.377,85.2598,85.3673,45365.0
2023-10-03 14:20:00,87.4,87.51,87.38,87.51,31219.0,85.3673,85.4747,85.3477,85.4747,31219.0
2023-10-03 14:25:00,87.51,87.61,87.5,87.59,45357.0,85.4747,85.5724,85.4649,85.5528,45357.0
2023-10-03 14:30:00,87.6,87.68,87.57,87.6,30753.0,85.5626,85.6408,85.5333,85.5626,30753.0
2023-10-03 14:35:00,87.61,87.65,87.57,87.64,21342.0,85.5724,85.6114,85.5333,85.6017,21342.0
2023-10-03 14:40:00,87.63,87.66,87.59,87.63,19941.0,85.5919,85.6212,85.5528,85.5919,19941.0
2023-10-03 14:45:00,87.64,87.66,87.58,87.65,21849.0,85.6017,85.6212,85.5431,85.6114,21849.0
2023-10-03 14:50:00,87.65,87.72,87.65,87.7,43120.0,85.6114,85.6798,85.6114,85.6603,43120.0
2023-10-03 14:55:00,87.69,87.69,87.59,87.6,25276.0,85.6505,85.6505,85.5528,85.5626,25276.0
2023-10-03 15:00:00,87.59,87.62,87.5,87.56,35447.0,85.5528,85.5821,85.4649,85.5235,35447.0
2023-10-03 15:05:00,87.57,87.59,87.48,87.53,29102.0,85.5333,85.5528,85.4454,85.4942,29102.0
2023-10-03 15:10:00,87.53,87.53,87.41,87.43,28149.0,85.4942,85.4942,85.377,85.3966,28149.0
2023-10-03 15:15:00,87.42,87.47,87.39,87.45,42791.0,85.3868,85.4356,85.3575,85.4161,42791.0
2023-10-03 15:20:00,87.45,87.68,87.45,87.61,71365.0,85.4161,85.6408,85.4161,85.5724,71365.0
2023-10-03 15:25:00,87.61,87.62,87.52,87.53,60278.0,85.5724,85.5821,85.4845,85.4942,60278.0
2023-10-03 15:30:00,87.52,87.55,87.45,87.47,52254.0,85.4845,85.5138,85.4161,85.4356,52254.0
2023-10-03 15:35:00,87.47,87.59,87.46,87.59,73821.0,85.4356,85.5528,85.4259,85.5528,73821.0
2023-10-03 15:40:00,87.59,87.72,87.58,87.66,71273.0,85.5528,85.6798,85.5431,85.6212,71273.0
2023-10-03 15:45:00,87.65,87.67,87.57,87.61,87257.0,85.6114,85.631,85.5333,85.5724,87257.0
2023-10-03 15:50:00,87.61,87.79,87.61,87.67,118141.0,85.5724,85.7482,85.5724,85.631,118141.0
2023-10-03 15:55:00,87.67,87.87,87.62,87.86,327086.0,85.631,85.8263,85.5821,85.8166,327086.0
2023-10-04 09:30:00,87.9,88.36,87.89,88.23,70496.0,85.8556,86.3049,85.8459,86.178,70496.0
2023-10-04 09:35:00,88.24,88.37,88.11,88.31,24763.0,86.1877,86.3147,86.0608,86.2561,24763.0
2023-10-04 09:40:00,88.32,88.32,88.07,88.09,22405.0,86.2659,86.2659,86.0217,86.0412,22405.0
2023-10-04 09:45:00,88.09,88.09,87.88,87.9,12012.0,86.0412,86.0412,85.8361,85.8556,12012.0
2023-10-04 09:50:00,87.88,87.92,87.69,87.8,17226.0,85.8361,85.8752,85.6505,85.758,17226.0
2023-10-04 09:55:00,87.8,87.97,87.75,87.85,19214.0,85.758,85.924,85.7091,85.8068,19214.0
2023-10-04 10:00:00,87.82,87.93,87.78,87.84,62626.0,85.7775,85.8849,85.7384,85.797,62626.0
2023-10-04 10:05:00,87.85,87.86,87.68,87.71,42214.0,85.8068,85.8166,85.6408,85.6701,42214.0
2023-10-04 10:10:00,87.73,87.76,87.67,87.73,33108.0,85.6896,85.7189,85.631,85.6896,33108.0
2023-10-04 10:15:00,87.71,87.73,87.62,87.63,20265.0,85.6701,85.6896,85.5821,85.5919,20265.0
2023-10-04 10:20:00,87.63,87.64,87.38,87.4,23164.0,85.5919,85.6017,85.3477,85.3673,23164.0
2023-10-04 10:25:00,87.41,87.44,87.28,87.3,18968.0,85.377,85.4063,85.2501,85.2696,18968.0
2023-10-04 10:30:00,87.31,87.46,87.3,87.45,24164.0,85.2794,85.4259,85.2696,85.4161,24164.0
2023-10-04 10:35:00,87.45,87.52,87.44,87.48,14668.0,85.4161,85.4845,85.4063,85.4454,14668.0
2023-10-04 10:40:00,87.49,87.59,87.45,87.45,23131.0,85.4552,85.5528,85.4161,85.4161,23131.0
2023-10-04 10:45:00,87.46,87.48,87.21,87.22,34863.0,85.4259,85.4454,85.1817,85.1915,34863.0
2023-10-04 10:50:00,87.21,87.32,87.13,87.17,83358.0,85.1817,85.2891,85.1035,85.1426,83358.0
2023-10-04 10:55:00,87.17,87.18,87.02,87.1,92321.0,85.1426,85.1524,84.9961,85.0742,92321.0
2023-10-04 11:00:00,87.1,87.22,87.1,87.13,19038.0,85.0742,85.1915,85.0742,85.1035,19038.0
2023-10-04 11:05:00,87.13,87.33,87.12,87.32,25246.0,85.1035,85.2989,85.0938,85.2891,25246.0
2023-10-04 11:10:00,87.33,87.39,87.31,87.39,23610.0,85.2989,85.3575,85.2794,85.3575,23610.0
2023-10-04 11:15:00,87.38,87.56,87.35,87.54,18178.0,85.3477,85.5235,85.3184,85.504,18178.0
2023-10-04 11:20:00,87.54,87.59,87.49,87.49,16763.0,85.504,85.5528,85.4552,85.4552,16763.0
2023-10-04 11:25:00,87.5,87.6,87.5,87.55,13033.0,85.4649,85.5626,85.4649,85.5138,13033.0
2023-10-04 11:30:00,87.54,87.54,87.37,87.49,149251.0,85.504,85.504,85.338,85.4552,149251.0
2023-10-04 11:35:00,87.48,87.58,87.43,87.53,17074.0,85.4454,85.5431,85.3966,85.4942,17074.0
2023-10-04 11:40:00,87.52,87.52,87.38,87.38,17913.0,85.4845,85.4845,85.3477,85.3477,17913.0
2023-10-04 11:45:00,87.41,87.65,87.38,87.61,20946.0,85.377,85.6114,85.3477,85.5724,20946.0
2023-10-04 11:50:00,87.59,87.79,87.58,87.76,17098.0,85.5528,85.7482,85.5431,85.7189,17098.0
2023-10-04 11:55:00,87.77,87.77,87.7,87.77,12335.0,85.7287,85.7287,85.6603,85.7287,12335.0
2023-10-04 12:00:00,87.77,87.78,87.64,87.69,19801.0,85.7287,85.7384,85.6017,85.6505,19801.0
2023-10-04 12:05:00,87.7,87.75,87.65,87.65,11505.0,85.6603,85.7091,85.6114,85.6114,11505.0
2023-10-04 12:10:00,87.65,87.76,87.6,87.64,22073.0,85.6114,85.7189,85.5626,85.6017,22073.0
2023-10-04 12:15:00,87.64,87.69,87.62,87.68,19168.0,85.6017,85.6505,85.5821,85.6408,19168.0
2023-10-04 12:20:00,87.69,87.71,87.62,87.64,21182.0,85.6505,85.6701,85.5821,85.6017,21182.0
2023-10-04 12:25:00,87.64,87.68,87.58,87.68,22458.0,85.6017,85.6408,85.5431,85.6408,22458.0
2023-10-04 12:30:00,87.68,87.69,87.64,87.68,22553.0,85.6408,85.6505,85.6017,85.6408,22553.0
2023-10-04 12:35:00,87.67,87.69,87.61,87.65,73972.0,85.631,85.6505,85.5724,85.6114,73972.0
2023-10-04 12:40:00,87.65,87.68,87.52,87.56,50090.0,85.6114,85.6408,85.4845,85.5235,50090.0
2023-10-04 12:45:00,87.56,87.62,87.53,87.59,23633.0,85.5235,85.5821,85.4942,85.5528,23633.0
2023-10-04 12:50:00,87.6,87.66,87.5,87.5,19589.0,85.5626,85.6212,85.4649,85.4649,19589.0
2023-10-04 12:55:00,87.51,87.53,87.44,87.48,14503.0,85.4747,85.4942,85.4063,85.4454,14503.0
2023-10-04 13:00:00,87.5,87.54,87.47,87.52,17792.0,85.4649,85.504,85.4356,85.4845,17792.0
2023-10-04 13:05:00,87.52,87.57,87.5,87.55,22609.0,85.4845,85.5333,85.4649,85.5138,22609.0
2023-10-04 13:10:00,87.56,87.56,87.47,87.51,19325.0,85.5235,85.5235,85.4356,85.4747,19325.0
2023-10-04 13:15:00,87.48,87.55,87.48,87.5,24018.0,85.4454,85.5138,85.4454,85.4649,24018.0
2023-10-04 13:20:00,87.51,87.58,87.51,87.57,29010.0,85.4747,85.5431,85.4747,85.5333,29010.0
2023-10-04 13:25:00,87.58,87.59,87.49,87.5,61619.0,85.5431,85.5528,85.4552,85.4649,61619.0
2023-10-04 13:30:00,87.51,87.61,87.5,87.58,19751.0,85.4747,85.5724,85.4649,85.5431,19751.0
2023-10-04 13:35:00,87.58,87.63,87.55,87.63,10758.0,85.5431,85.5919,85.5138,85.5919,10758.0
2023-10-04 13:40:00,87.63,87.65,87.57,87.64,16682.0,85.5919,85.6114,85.5333,85.6017,16682.0
2023-10-04 13:45:00,87.65,87.74,87.63,87.72,15199.0,85.6114,85.6994,85.5919,85.6798,15199.0
2023-10-04 13:50:00,87.7,87.73,87.61,87.63,24215.0,85.6603,85.6896,85.5724,85.5919,24215.0
2023-10-04 13:55:00,87.61,87.65,87.58,87.6,16719.0,85.5724,85.6114,85.5431,85.5626,16719.0
2023-10-04 14:00:00,87.59,87.6,87.53,87.6,24546.0,85.5528,85.5626,85.4942,85.5626,24546.0
2023-10-04 14:05:00,87.62,87.64,87.56,87.59,21754.0,85.5821,85.6017,85.5235,85.5528,21754.0
2023-10-04 14:10:00,87.58,87.74,87.56,87.73,18279.0,85.5431,85.6994,85.5235,85.6896,18279.0
2023-10-04 14:15:00,87.72,87.78,87.68,87.78,20234.0,85.6798,85.7384,85.6408,85.7384,20234.0
2023-10-04 14:20:00,87.77,87.78,87.6,87.6,13979.0,85.7287,85.7384,85.5626,85.5626,13979.0
2023-10-04 14:25:00,87.59,87.75,87.58,87.75,18612.0,85.5528,85.7091,85.5431,85.7091,18612.0
2023-10-04 14:30:00,87.76,87.8,87.69,87.69,18780.0,85.7189,85.758,85.6505,85.6505,18780.0
2023-10-04 14:35:00,87.67,87.7,87.62,87.67,28980.0,85.631,85.6603,85.5821,85.631,28980.0
2023-10-04 14:40:00,87.66,87.67,87.62,87.66,17148.0,85.6212,85.631,85.5821,85.6212,17148.0
2023-10-04 14:45:00,87.65,87.71,87.63,87.67,18812.0,85.6114,85.6701,85.5919,85.631,18812.0
2023-10-04 14:50:00,87.66,87.75,87.65,87.73,17758.0,85.6212,85.7091,85.6114,85.6896,17758.0
2023-10-04 14:55:00,87.73,87.81,87.72,87.79,18515.0,85.6896,85.7677,85.6798,85.7482,18515.0
2023-10-04 15:00:00,87.8,87.81,87.72,87.74,17448.0,85.758,85.7677,85.6798,85.6994,17448.0
2023-10-04 15:05:00,87.74,87.8,87.71,87.77,16506.0,85.6994,85.758,85.6701,85.7287,16506.0
2023-10-04 15:10:00,87.78,87.87,87.77,87.83,27065.0,85.7384,85.8263,85.7287,85.7873,27065.0
2023-10-04 15:15:00,87.82,87.94,87.82,87.92,23539.0,85.7775,85.8947,85.7775,85.8752,23539.0
2023-10-04 15:20:00,87.91,87.95,87.89,87.95,27093.0,85.8654,85.9045,85.8459,85.9045,27093.0
2023-10-04 15:25:00,87.95,87.98,87.89,87.9,26833.0,85.9045,85.9338,85.8459,85.8556,26833.0
2023-10-04 15:30:00,87.91,87.94,87.88,87.92,34524.0,85.8654,85.8947,85.8361,85.8752,34524.0
2023-10-04 15:35:00,87.93,88.06,87.92,88.01,27134.0,85.8849,86.0119,85.8752,85.9631,27134.0
2023-10-04 15:40:00,88.0,88.03,87.94,88.0,50053.0,85.9533,85.9826,85.8947,85.9533,50053.0
2023-10-04 15:45:00,87.99,87.99,87.93,87.94,45084.0,85.9435,85.9435,85.8849,85.8947,45084.0
2023-10-04 15:50:00,87.93,88.13,87.84,88.11,116974.0,85.8849,86.0803,85.797,86.0608,116974.0
2023-10-04 15:55:00,88.11,88.12,88.0,88.0,317913.0,86.0608,86.0705,85.9533,85.9533,317913.0
2023-10-05 09:30:00,88.18,88.47,87.95,87.95,76888.0,86.1291,86.4124,85.9045,85.9045,76888.0
2023-10-05 09:35:00,87.89,88.08,87.71,87.72,23397.0,85.8459,86.0314,85.6701,85.6798,23397.0
2023-10-05 09:40:00,87.66,87.74,87.58,87.6,15839.0,85.6212,85.6994,85.5431,85.5626,15839.0
2023-10-05 09:45:00,87.6,87.68,87.47,87.57,18210.0,85.5626,85.6408,85.4356,85.5333,18210.0
2023-10-05 09:50:00,87.55,87.71,87.55,87.71,11809.0,85.5138,85.6701,85.5138,85.6701,11809.0
2023-10-05 09:55:00,87.7,87.8,87.66,87.72,31742.0,85.6603,85.758,85.6212,85.6798,31742.0
2023-10-05 10:00:00,87.72,87.77,87.57,87.62,17092.0,85.6798,85.7287,85.5333,85.5821,17092.0
2023-10-05 10:05:00,87.61,87.68,87.56,87.66,15240.0,85.5724,85.6408,85.5235,85.6212,15240.0
2023-10-05 10:10:00,87.65,87.79,87.64,87.79,15598.0,85.6114,85.7482,85.6017,85.7482,15598.0
2023-10-05 10:15:00,87.82,87.95,87.78,87.95,13009.0,85.7775,85.9045,85.7384,85.9045,13009.0
2023-10-05 10:20:00,87.95,87.98,87.85,87.89,23571.0,85.9045,85.9338,85.8068,85.8459,23571.0
2023-10-05 10:25:00,87.91,88.05,87.91,88.01,16258.0,85.8654,86.0021,85.8654,85.9631,16258.0
2023-10-05 10:30:00,88.0,88.08,87.98,88.0,55492.0,85.9533,86.0314,85.9338,85.9533,55492.0
2023-10-05 10:35:00,87.99,88.02,87.82,87.83,24953.0,85.9435,85.9728,85.7775,85.7873,24953.0
2023-10-05 10:40:00,87.83,87.91,87.8,87.91,27624.0,85.7873,85.8654,85.758,85.8654,27624.0
2023-10-05 10:45:00,87.9,87.9,87.81,87.81,33755.0,85.8556,85.8556,85.7677,85.7677,33755.0
2023-10-05 10:50:00,87.81,87.9,87.79,87.86,21905.0,85.7677,85.8556,85.7482,85.8166,21905.0
2023-10-05 10:55:00,87.87,87.89,87.82,87.86,14447.0,85.8263,85.8459,85.7775,85.8166,14447.0
2023-10-05 11:00:00,87.85,87.92,87.8,87.86,9855.0,85.8068,85.8752,85.758,85.8166,9855.0
2023-10-05 11:05:00,87.86,87.89,87.74,87.76,14654.0,85.8166,85.8459,85.6994,85.7189,14654.0
2023-10-05 11:10:00,87.77,87.89,87.75,87.84,14647.0,85.7287,85.8459,85.7091,85.797,14647.0
2023-10-05 11:15:00,87.83,87.91,87.83,87.85,26845.0,85.7873,85.8654,85.7873,85.8068,26845.0
2023-10-05 11:20:00,87.86,87.9,87.83,87.88,15690.0,85.8166,85.8556,85.7873,85.8361,15690.0
2023-10-05 11:25:00,87.88,87.88,87.77,87.78,12246.0,85.8361,85.8361,85.7287,85.7384,12246.0
2023-10-05 11:30:00,87.76,87.77,87.68,87.74,10369.0,85.7189,85.7287,85.6408,85.6994,10369.0
2023-10-05 11:35:00,87.74,87.82,87.72,87.77,11070.0,85.6994,85.7775,85.6798,85.7287,11070.0
2023-10-05 11:40:00,87.77,87.82,87.76,87.76,12729.0,85.7287,85.7775,85.7189,85.7189,12729.0
2023-10-05 11:45:00,87.77,87.84,87.77,87.8,11480.0,85.7287,85.797,85.7287,85.758,11480.0
2023-10-05 11:50:00,87.78,87.89,87.74,87.87,10977.0,85.7384,85.8459,85.6994,85.8263,10977.0
2023-10-05 11:55:00,87.88,87.89,87.81,87.81,10123.0,85.8361,85.8459,85.7677,85.7677,10123.0
2023-10-05 12:00:00,87.83,87.89,87.82,87.87,21703.0,85.7873,85.8459,85.7775,85.8263,21703.0
2023-10-05 12:05:00,87.86,87.96,87.86,87.95,11477.0,85.8166,85.9142,85.8166,85.9045,11477.0
2023-10-05 12:10:00,87.95,88.07,87.95,88.04,17166.0,85.9045,86.0217,85.9045,85.9924,17166.0
2023-10-05 12:15:00,88.04,88.08,87.94,87.96,25359.0,85.9924,86.0314,85.8947,85.9142,25359.0
2023-10-05 12:20:00,87.96,88.23,87.96,88.17,79516.0,85.9142,86.178,85.9142,86.1194,79516.0
2023-10-05 12:25:00,88.18,88.25,88.15,88.24,20925.0,86.1291,86.1975,86.0998,86.1877,20925.0
2023-10-05 12:30:00,88.23,88.27,88.2,88.23,24073.0,86.178,86.217,86.1487,86.178,24073.0
2023-10-05 12:35:00,88.22,88.3,88.22,88.25,17311.0,86.1682,86.2463,86.1682,86.1975,17311.0
2023-10-05 12:40:00,88.26,88.26,88.21,88.23,21024.0,86.2073,86.2073,86.1584,86.178,21024.0
2023-10-05 12:45:00,88.23,88.24,88.18,88.19,15233.0,86.178,86.1877,86.1291,86.1389,15233.0
2023-10-05 12:50:00,88.2,88.22,88.1,88.11,11702.0,86.1487,86.1682,86.051,86.0608,11702.0
2023-10-05 12:55:00,88.09,88.1,87.99,88.03,16592.0,86.0412,86.051,85.9435,85.9826,16592.0
2023-10-05 13:00:00,88.03,88.06,87.91,87.91,11190.0,85.9826,86.0119,85.8654,85.8654,11190.0
2023-10-05 13:05:00,87.92,87.93,87.86,87.88,9072.0,85.8752,85.8849,85.8166,85.8361,9072.0
2023-10-05 13:10:00,87.87,87.98,87.87,87.9,10272.0,85.8263,85.9338,85.8263,85.8556,10272.0
2023-10-05 13:15:00,87.9,88.01,87.9,87.97,8695.0,85.8556,85.9631,85.8556,85.924,8695.0
2023-10-05 13:20:00,87.97,88.07,87.95,87.99,12467.0,85.924,86.0217,85.9045,85.9435,12467.0
2023-10-05 13:25:00,88.0,88.03,87.97,88.03,8267.0,85.9533,85.9826,85.924,85.9826,8267.0
2023-10-05 13:30:00,88.03,88.09,87.92,88.06,26630.0,85.9826,86.0412,85.8752,86.0119,26630.0
2023-10-05 13:35:00,88.06,88.2,88.06,88.1,23158.0,86.0119,86.1487,86.0119,86.051,23158.0
2023-10-05 13:40:00,88.1,88.16,88.08,88.14,17138.0,86.051,86.1096,86.0314,86.0901,17138.0
2023-10-05 13:45:00,88.15,88.17,88.04,88.07,11876.0,86.0998,86.1194,85.9924,86.0217,11876.0
2023-10-05 13:50:00,88.06,88.06,87.92,87.94,16718.0,86.0119,86.0119,85.8752,85.8947,16718.0
2023-10-05 13:55:00,87.94,88.0,87.93,88.0,14842.0,85.8947,85.9533,85.8849,85.9533,14842.0
2023-10-05 14:00:00,88.01,88.12,87.99,88.08,17056.0,85.9631,86.0705,85.9435,86.0314,17056.0
2023-10-05 14:05:00,88.09,88.12,88.02,88.05,25191.0,86.0412,86.0705,85.9728,86.0021,25191.0
2023-10-05 14:10:00,88.04,88.04,87.94,87.98,12968.0,85.9924,85.9924,85.8947,85.9338,12968.0
2023-10-05 14:15:00,87.99,88.09,87.98,88.06,14029.0,85.9435,86.0412,85.9338,86.0119,14029.0
2023-10-05 14:20:00,88.06,88.08,87.9,87.9,25903.0,86.0119,86.0314,85.8556,85.8556,25903.0
2023-10-05 14:25:00,87.9,87.93,87.86,87.93,15881.0,85.8556,85.8849,85.8166,85.8849,15881.0
2023-10-05 14:30:00,87.94,88.1,87.94,88.09,19237.0,85.8947,86.051,85.8947,86.0412,19237.0
2023-10-05 14:35:00,88.09,88.17,88.07,88.16,14328.0,86.0412,86.1194,86.0217,86.1096,14328.0
2023-10-05 14:40:00,88.17,88.19,88.09,88.13,13112.0,86.1194,86.1389,86.0412,86.0803,13112.0
2023-10-05 14:45:00,88.13,88.18,88.12,88.17,11544.0,86.0803,86.1291,86.0705,86.1194,11544.0
2023-10-05 14:50:00,88.17,88.27,88.16,88.23,16516.0,86.1194,86.217,86.1096,86.178,16516.0
2023-10-05 14:55:00,88.24,88.28,88.22,88.23,17687.0,86.1877,86.2268,86.1682,86.178,17687.0
2023-10-05 15:00:00,88.24,88.29,88.21,88.21,14088.0,86.1877,86.2366,86.1584,86.1584,14088.0
2023-10-05 15:05:00,88.2,88.21,88.09,88.15,20407.0,86.1487,86.1584,86.0412,86.0998,20407.0
2023-10-05 15:10:00,88.15,88.16,88.01,88.06,29349.0,86.0998,86.1096,85.9631,86.0119,29349.0
2023-10-05 15:15:00,88.05,88.1,88.01,88.03,19049.0,86.0021,86.051,85.9631,85.9826,19049.0
2023-10-05 15:20:00,88.03,88.05,87.95,88.01,26367.0,85.9826,86.0021,85.9045,85.9631,26367.0
2023-10-05 15:25:00,88.02,88.15,88.02,88.12,25782.0,85.9728,86.0998,85.9728,86.0705,25782.0
2023-10-05 15:30:00,88.13,88.15,88.03,88.03,37816.0,86.0803,86.0998,85.9826,85.9826,37816.0
2023-10-05 15:35:00,88.02,88.08,87.99,88.0,47064.0,85.9728,86.0314,85.9435,85.9533,47064.0
2023-10-05 15:40:00,88.0,88.0,87.82,87.83,62044.0,85.9533,85.9533,85.7775,85.7873,62044.0
2023-10-05 15:45:00,87.83,87.95,87.82,87.91,73194.0,85.7873,85.9045,85.7775,85.8654,73194.0
2023-10-05 15:50:00,87.91,87.93,87.76,87.8,129384.0,85.8654,85.8849,85.7189,85.758,129384.0
2023-10-05 15:55:00,87.79,87.89,87.75,87.83,312447.0,85.7482,85.8459,85.7091,85.7873,312447.0
2023-10-06 09:30:00,87.76,87.81,87.53,87.53,53227.0,85.7189,85.7677,85.4942,85.4942,53227.0
2023-10-06 09:35:00,87.5,87.51,87.29,87.45,18164.0,85.4649,85.4747,85.2598,85.4161,18164.0
2023-10-06 09:40:00,87.43,87.56,87.31,87.54,17683.0,85.3966,85.5235,85.2794,85.504,17683.0
2023-10-06 09:45:00,87.54,87.65,87.43,87.44,18487.0,85.504,85.6114,85.3966,85.4063,18487.0
2023-10-06 09:50:00,87.41,87.45,87.23,87.29,27025.0,85.377,85.4161,85.2012,85.2598,27025.0
2023-10-06 09:55:00,87.31,87.32,87.03,87.15,23141.0,85.2794,85.2891,85.0059,85.1231,23141.0
2023-10-06 10:00:00,87.17,87.18,86.88,86.9,28166.0,85.1426,85.1524,84.8594,84.8789,28166.0
2023-10-06 10:05:00,86.9,86.9,86.75,86.81,29965.0,84.8789,84.8789,84.7324,84.791,29965.0
2023-10-06 10:10:00,86.8,86.92,86.73,86.84,18089.0,84.7812,84.8984,84.7128,84.8203,18089.0
2023-10-06 10:15:00,86.84,86.92,86.8,86.86,19001.0,84.8203,84.8984,84.7812,84.8398,19001.0
2023-10-06 10:20:00,86.84,87.07,86.71,87.06,42729.0,84.8203,85.0449,84.6933,85.0352,42729.0
2023-10-06 10:25:00,87.06,87.09,86.97,87.05,21132.0,85.0352,85.0645,84.9473,85.0254,21132.0
2023-10-06 10:30:00,87.06,87.22,87.06,87.11,28874.0,85.0352,85.1915,85.0352,85.084,28874.0
2023-10-06 10:35:00,87.12,87.32,87.12,87.31,30671.0,85.0938,85.2891,85.0938,85.2794,30671.0
2023-10-06 10:40:00,87.32,87.43,87.31,87.4,23697.0,85.2891,85.3966,85.2794,85.3673,23697.0
2023-10-06 10:45:00,87.41,87.53,87.39,87.45,31586.0,85.377,85.4942,85.3575,85.4161,31586.0
2023-10-06 10:50:00,87.45,87.48,87.3,87.3,38033.0,85.4161,85.4454,85.2696,85.2696,38033.0
2023-10-06 10:55:00,87.3,87.38,87.28,87.38,41914.0,85.2696,85.3477,85.2501,85.3477,41914.0
2023-10-06 11:00:00,87.38,87.51,87.36,87.5,20339.0,85.3477,85.4747,85.3282,85.4649,20339.0
2023-10-06 11:05:00,87.49,87.52,87.36,87.52,19735.0,85.4552,85.4845,85.3282,85.4845,19735.0
2023-10-06 11:10:00,87.52,87.6,87.49,87.51,20411.0,85.4845,85.5626,85.4552,85.4747,20411.0
2023-10-06 11:15:00,87.52,87.67,87.48,87.62,25985.0,85.4845,85.631,85.4454,85.5821,25985.0
2023-10-06 11:20:00,87.62,87.77,87.59,87.76,28821.0,85.5821,85.7287,85.5528,85.7189,28821.0
2023-10-06 11:25:00,87.78,88.01,87.74,87.96,28706.0,85.7384,85.9631,85.6994,85.9142,28706.0
2023-10-06 11:30:00,88.0,88.27,87.99,88.25,22336.0,85.9533,86.217,85.9435,86.1975,22336.0
2023-10-06 11:35:00,88.24,88.34,88.22,88.27,20417.0,86.1877,86.2854,86.1682,86.217,20417.0
2023-10-06 11:40:00,88.29,88.42,88.29,88.36,28537.0,86.2366,86.3635,86.2366,86.3049,28537.0
2023-10-06 11:45:00,88.38,88.43,88.31,88.42,14666.0,86.3245,86.3733,86.2561,86.3635,14666.0
2023-10-06 11:50:00,88.41,88.46,88.35,88.46,12708.0,86.3538,86.4026,86.2952,86.4026,12708.0
2023-10-06 11:55:00,88.45,88.6,88.42,88.57,20361.0,86.3928,86.5394,86.3635,86.5101,20361.0
2023-10-06 12:00:00,88.59,88.61,88.51,88.56,28745.0,86.5296,86.5491,86.4514,86.5003,28745.0
2023-10-06 12:05:00,88.58,88.67,88.49,88.6,29120.0,86.5198,86.6077,86.4319,86.5394,29120.0
2023-10-06 12:10:00,88.61,88.63,88.54,88.6,23203.0,86.5491,86.5687,86.4808,86.5394,23203.0
2023-10-06 12:15:00,88.61,88.63,88.52,88.56,23218.0,86.5491,86.5687,86.4612,86.5003,23218.0
2023-10-06 12:20:00,88.57,88.59,88.48,88.55,20957.0,86.5101,86.5296,86.4221,86.4905,20957.0
2023-10-06 12:25:00,88.56,88.59,88.51,88.54,26595.0,86.5003,86.5296,86.4514,86.4808,26595.0
2023-10-06 12:30:00,88.55,88.57,88.42,88.43,32808.0,86.4905,86.5101,86.3635,86.3733,32808.0
2023-10-06 12:35:00,88.42,88.49,88.37,88.37,15962.0,86.3635,86.4319,86.3147,86.3147,15962.0
2023-10-06 12:40:00,88.38,88.48,88.38,88.47,22726.0,86.3245,86.4221,86.3245,86.4124,22726.0
2023-10-06 12:45:00,88.48,88.51,88.44,88.44,12631.0,86.4221,86.4514,86.3831,86.3831,12631.0
2023-10-06 12:50:00,88.45,88.51,88.41,88.45,25555.0,86.3928,86.4514,86.3538,86.3928,25555.0
2023-10-06 12:55:00,88.45,88.55,88.45,88.5,33907.0,86.3928,86.4905,86.3928,86.4417,33907.0
2023-10-06 13:00:00,88.51,88.52,88.44,88.48,11861.0,86.4514,86.4612,86.3831,86.4221,11861.0
2023-10-06 13:05:00,88.48,88.55,88.46,88.52,20302.0,86.4221,86.4905,86.4026,86.4612,20302.0
2023-10-06 13:10:00,88.52,88.58,88.47,88.58,22583.0,86.4612,86.5198,86.4124,86.5198,22583.0
2023-10-06 13:15:00,88.57,88.62,88.53,88.59,21354.0,86.5101,86.5589,86.471,86.5296,21354.0
2023-10-06 13:20:00,88.59,88.72,88.57,88.67,42227.0,86.5296,86.6566,86.5101,86.6077,42227.0
2023-10-06 13:25:00,88.65,88.66,88.59,88.64,16930.0,86.5882,86.598,86.5296,86.5784,16930.0
2023-10-06 13:30:00,88.63,88.7,88.62,88.65,15767.0,86.5687,86.637,86.5589,86.5882,15767.0
2023-10-06 13:35:00,88.66,88.67,88.55,88.62,20101.0,86.598,86.6077,86.4905,86.5589,20101.0
2023-10-06 13:40:00,88.64,88.66,88.54,88.55,10929.0,86.5784,86.598,86.4808,86.4905,10929.0
2023-10-06 13:45:00,88.54,88.59,88.5,88.56,14367.0,86.4808,86.5296,86.4417,86.5003,14367.0
2023-10-06 13:50:00,88.55,88.59,88.49,88.57,35318.0,86.4905,86.5296,86.4319,86.5101,35318.0
2023-10-06 13:55:00,88.58,88.75,88.58,88.73,18730.0,86.5198,86.6859,86.5198,86.6663,18730.0
2023-10-06 14:00:00,88.73,88.76,88.7,88.76,11245.0,86.6663,86.6956,86.637,86.6956,11245.0
2023-10-06 14:05:00,88.74,88.79,88.67,88.79,13934.0,86.6761,86.7249,86.6077,86.7249,13934.0
2023-10-06 14:10:00,88.79,88.84,88.76,88.78,30649.0,86.7249,86.7738,86.6956,86.7152,30649.0
2023-10-06 14:15:00,88.77,88.87,88.76,88.84,14674.0,86.7054,86.8031,86.6956,86.7738,14674.0
2023-10-06 14:20:00,88.83,88.87,88.8,88.83,14676.0,86.764,86.8031,86.7347,86.764,14676.0
2023-10-06 14:25:00,88.85,88.96,88.84,88.96,11914.0,86.7835,86.891,86.7738,86.891,11914.0
2023-10-06 14:30:00,88.97,88.99,88.9,88.96,18065.0,86.9007,86.9203,86.8324,86.891,18065.0
2023-10-06 14:35:00,88.96,89.02,88.95,89.02,14867.0,86.891,86.9496,86.8812,86.9496,14867.0
2023-10-06 14:40:00,89.01,89.06,89.01,89.02,9756.0,86.9398,86.9887,86.9398,86.9496,9756.0
2023-10-06 14:45:00,89.02,89.03,88.86,88.88,38783.0,86.9496,86.9594,86.7933,86.8128,38783.0
2023-10-06 14:50:00,88.88,88.88,88.71,88.71,36948.0,86.8128,86.8128,86.6468,86.6468,36948.0
2023-10-06 14:55:00,88.72,88.72,88.61,88.69,37572.0,86.6566,86.6566,86.5491,86.6273,37572.0
2023-10-06 15:00:00,88.69,88.74,88.66,88.69,18985.0,86.6273,86.6761,86.598,86.6273,18985.0
2023-10-06 15:05:00,88.68,88.76,88.66,88.73,19006.0,86.6175,86.6956,86.598,86.6663,19006.0
2023-10-06 15:10:00,88.73,88.73,88.66,88.68,20591.0,86.6663,86.6663,86.598,86.6175,20591.0
2023-10-06 15:15:00,88.7,88.7,88.62,88.69,16259.0,86.637,86.637,86.5589,86.6273,16259.0
2023-10-06 15:20:00,88.69,88.75,88.64,88.73,26334.0,86.6273,86.6859,86.5784,86.6663,26334.0
2023-10-06 15:25:00,88.73,88.77,88.71,88.75,23116.0,86.6663,86.7054,86.6468,86.6859,23116.0
2023-10-06 15:30:00,88.75,88.81,88.69,88.72,60021.0,86.6859,86.7445,86.6273,86.6566,60021.0
2023-10-06 15:35:00,88.71,88.73,88.67,88.71,45767.0,86.6468,86.6663,86.6077,86.6468,45767.0
2023-10-06 15:40:00,88.73,88.77,88.63,88.64,28268.0,86.6663,86.7054,86.5687,86.5784,28268.0
2023-10-06 15:45:00,88.62,88.66,88.6,88.66,49644.0,86.5589,86.598,86.5394,86.598,49644.0
2023-10-06 15:50:00,88.64,88.65,88.4,88.42,110702.0,86.5784,86.5882,86.344,86.3635,110702.0
2023-10-06 15:55:00,88.42,88.6,88.39,88.55,337875.0,86.3635,86.5394,86.3342,86.4905,337875.0
2023-10-09 09:30:00,87.87,88.15,87.79,87.8,55428.0,85.8263,86.0998,85.7482,85.758,55428.0
2023-10-09 09:35:00,87.69,87.77,87.39,87.41,30419.0,85.6505,85.7287,85.3575,85.377,30419.0
2023-10-09 09:40:00,87.4,87.53,87.33,87.52,30573.0,85.3673,85.4942,85.2989,85.4845,30573.0
2023-10-09 09:45:00,87.53,87.76,87.39,87.67,65047.0,85.4942,85.7189,85.3575,85.631,65047.0
2023-10-09 09:50:00,87.67,87.82,87.65,87.82,13701.0,85.631,85.7775,85.6114,85.7775,13701.0
2023-10-09 09:55:00,87.83,87.89,87.77,87.84,18236.0,85.7873,85.8459,85.7287,85.797,18236.0
2023-10-09 10:00:00,87.86,87.92,87.69,87.74,27550.0,85.8166,85.8752,85.6505,85.6994,27550.0
2023-10-09 10:05:00,87.72,87.9,87.68,87.9,22990.0,85.6798,85.8556,85.6408,85.8556,22990.0
2023-10-09 10:10:00,87.9,87.99,87.83,87.86,19946.0,85.8556,85.9435,85.7873,85.8166,19946.0
2023-10-09 10:15:00,87.88,87.97,87.83,87.95,19843.0,85.8361,85.924,85.7873,85.9045,19843.0
2023-10-09 10:20:00,87.95,88.04,87.9,88.01,12220.0,85.9045,85.9924,85.8556,85.9631,12220.0
2023-10-09 10:25:00,88.0,88.0,87.76,87.82,20872.0,85.9533,85.9533,85.7189,85.7775,20872.0
2023-10-09 10:30:00,87.84,87.98,87.81,87.94,48038.0,85.797,85.9338,85.7677,85.8947,48038.0
2023-10-09 10:35:00,87.96,88.02,87.89,87.89,19647.0,85.9142,85.9728,85.8459,85.8459,19647.0
2023-10-09 10:40:00,87.91,87.97,87.81,87.97,19108.0,85.8654,85.924,85.7677,85.924,19108.0
2023-10-09 10:45:00,87.98,88.0,87.8,87.83,17303.0,85.9338,85.9533,85.758,85.7873,17303.0
2023-10-09 10:50:00,87.81,87.83,87.68,87.76,24731.0,85.7677,85.7873,85.6408,85.7189,24731.0
2023-10-09 10:55:00,87.77,87.8,87.74,87.74,18431.0,85.7287,85.758,85.6994,85.6994,18431.0
2023-10-09 11:00:00,87.74,87.83,87.68,87.83,18454.0,85.6994,85.7873,85.6408,85.7873,18454.0
2023-10-09 11:05:00,87.83,87.9,87.82,87.86,19115.0,85.7873,85.8556,85.7775,85.8166,19115.0
2023-10-09 11:10:00,87.86,87.98,87.79,87.94,18020.0,85.8166,85.9338,85.7482,85.8947,18020.0
2023-10-09 11:15:00,87.96,88.05,87.96,88.04,13813.0,85.9142,86.0021,85.9142,85.9924,13813.0
2023-10-09 11:20:00,88.04,88.08,87.98,88.07,26914.0,85.9924,86.0314,85.9338,86.0217,26914.0
2023-10-09 11:25:00,88.06,88.14,88.02,88.14,21673.0,86.0119,86.0901,85.9728,86.0901,21673.0
2023-10-09 11:30:00,88.14,88.41,88.14,88.41,54875.0,86.0901,86.3538,86.0901,86.3538,54875.0
2023-10-09 11:35:00,88.4,88.48,88.31,88.33,22779.0,86.344,86.4221,86.2561,86.2756,22779.0
2023-10-09 11:40:00,88.34,88.35,88.14,88.2,16723.0,86.2854,86.2952,86.0901,86.1487,16723.0
2023-10-09 11:45:00,88.23,88.24,88.08,88.2,18597.0,86.178,86.1877,86.0314,86.1487,18597.0
2023-10-09 11:50:00,88.2,88.29,88.2,88.29,13845.0,86.1487,86.2366,86.1487,86.2366,13845.0
2023-10-09 11:55:00,88.29,88.36,88.27,88.31,19202.0,86.2366,86.3049,86.217,86.2561,19202.0
2023-10-09 12:00:00,88.32,88.33,88.22,88.29,20914.0,86.2659,86.2756,86.1682,86.2366,20914.0
2023-10-09 12:05:00,88.3,88.4,88.28,88.36,14499.0,86.2463,86.344,86.2268,86.3049,14499.0
2023-10-09 12:10:00,88.38,88.46,88.37,88.45,7701.0,86.3245,86.4026,86.3147,86.3928,7701.0
2023-10-09 12:15:00,88.44,88.49,88.35,88.37,12742.0,86.3831,86.4319,86.2952,86.3147,12742.0
2023-10-09 12:20:00,88.37,88.4,88.33,88.39,13883.0,86.3147,86.344,86.2756,86.3342,13883.0
2023-10-09 12:25:00,88.38,88.38,88.28,88.31,10191.0,86.3245,86.3245,86.2268,86.2561,10191.0
2023-10-09 12:30:00,88.32,88.33,88.27,88.32,8535.0,86.2659,86.2756,86.217,86.2659,8535.0
2023-10-09 12:35:00,88.3,88.31,88.16,88.19,27253.0,86.2463,86.2561,86.1096,86.1389,27253.0
2023-10-09 12:40:00,88.21,88.3,88.16,88.17,11608.0,86.1584,86.2463,86.1096,86.1194,11608.0
2023-10-09 12:45:00,88.19,88.2,88.13,88.2,13222.0,86.1389,86.1487,86.0803,86.1487,13222.0
2023-10-09 12:50:00,88.2,88.22,88.15,88.17,15231.0,86.1487,86.1682,86.0998,86.1194,15231.0
2023-10-09 12:55:00,88.17,88.22,88.1,88.15,23590.0,86.1194,86.1682,86.051,86.0998,23590.0
2023-10-09 13:00:00,88.17,88.18,88.1,88.16,16766.0,86.1194,86.1291,86.051,86.1096,16766.0
2023-10-09 13:05:00,88.14,88.15,88.07,88.13,22018.0,86.0901,86.0998,86.0217,86.0803,22018.0
2023-10-09 13:10:00,88.13,88.17,88.07,88.07,13471.0,86.0803,86.1194,86.0217,86.0217,13471.0
2023-10-09 13:15:00,88.07,88.09,88.05,88.05,12241.0,86.0217,86.0412,86.0021,86.0021,12241.0
2023-10-09 13:20:00,88.06,88.07,87.94,87.95,20172.0,86.0119,86.0217,85.8947,85.9045,20172.0
2023-10-09 13:25:00,87.96,88.04,87.95,88.02,21651.0,85.9142,85.9924,85.9045,85.9728,21651.0
2023-10-09 13:30:00,88.03,88.15,88.03,88.15,16974.0,85.9826,86.0998,85.9826,86.0998,16974.0
2023-10-09 13:35:00,88.15,88.18,88.11,88.17,16573.0,86.0998,86.1291,86.0608,86.1194,16573.0
2023-10-09 13:40:00,88.18,88.33,88.18,88.3,18255.0,86.1291,86.2756,86.1291,86.2463,18255.0
2023-10-09 13:45:00,88.32,88.38,88.32,88.34,13278.0,86.2659,86.3245,86.2659,86.2854,13278.0
2023-10-09 13:50:00,88.35,88.39,88.33,88.38,8459.0,86.2952,86.3342,86.2756,86.3245,8459.0
2023-10-09 13:55:00,88.39,88.43,88.36,88.43,19224.0,86.3342,86.3733,86.3049,86.3733,19224.0
2023-10-09 14:00:00,88.43,88.48,88.4,88.44,30240.0,86.3733,86.4221,86.344,86.3831,30240.0
2023-10-09 14:05:00,88.44,88.6,88.43,88.59,27015.0,86.3831,86.5394,86.3733,86.5296,27015.0
2023-10-09 14:10:00,88.61,88.65,88.52,88.57,28979.0,86.5491,86.5882,86.4612,86.5101,28979.0
2023-10-09 14:15:00,88.57,88.65,88.53,88.53,25429.0,86.5101,86.5882,86.471,86.471,25429.0
2023-10-09 14:20:00,88.53,88.53,88.44,88.45,11299.0,86.471,86.471,86.3831,86.3928,11299.0
2023-10-09 14:25:00,88.45,88.48,88.43,88.45,47690.0,86.3928,86.4221,86.3733,86.3928,47690.0
2023-10-09 14:30:00,88.45,88.5,88.44,88.46,18895.0,86.3928,86.4417,86.3831,86.4026,18895.0
2023-10-09 14:35:00,88.46,88.49,88.33,88.4,38271.0,86.4026,86.4319,86.2756,86.344,38271.0
2023-10-09 14:40:00,88.4,88.53,88.38,88.48,57154.0,86.344,86.471,86.3245,86.4221,57154.0
2023-10-09 14:45:00,88.48,88.56,88.45,88.51,13113.0,86.4221,86.5003,86.3928,86.4514,13113.0
2023-10-09 14:50:00,88.49,88.52,88.47,88.52,16401.0,86.4319,86.4612,86.4124,86.4612,16401.0
2023-10-09 14:55:00,88.52,88.64,88.52,88.58,21327.0,86.4612,86.5784,86.4612,86.5198,21327.0
2023-10-09 15:00:00,88.58,88.59,88.49,88.57,31017.0,86.5198,86.5296,86.4319,86.5101,31017.0
2023-10-09 15:05:00,88.55,88.6,88.49,88.5,12992.0,86.4905,86.5394,86.4319,86.4417,12992.0
2023-10-09 15:10:00,88.5,88.59,88.49,88.5,17943.0,86.4417,86.5296,86.4319,86.4417,17943.0
2023-10-09 15:15:00,88.48,88.52,88.45,88.47,24516.0,86.4221,86.4612,86.3928,86.4124,24516.0
2023-10-09 15:20:00,88.48,88.48,88.39,88.44,24374.0,86.4221,86.4221,86.3342,86.3831,24374.0
2023-10-09 15:25:00,88.44,88.45,88.35,88.38,32586.0,86.3831,86.3928,86.2952,86.3245,32586.0
2023-10-09 15:30:00,88.37,88.37,88.27,88.32,20284.0,86.3147,86.3147,86.217,86.2659,20284.0
2023-10-09 15:35:00,88.33,88.4,88.31,88.34,29080.0,86.2756,86.344,86.2561,86.2854,29080.0
2023-10-09 15:40:00,88.35,88.46,88.34,88.39,42977.0,86.2952,86.4026,86.2854,86.3342,42977.0
2023-10-09 15:45:00,88.36,88.45,88.32,88.45,42653.0,86.3049,86.3928,86.2659,86.3928,42653.0
2023-10-09 15:50:00,88.44,88.64,88.42,88.62,70949.0,86.3831,86.5784,86.3635,86.5589,70949.0
2023-10-09 15:55:00,88.62,88.73,88.62,88.71,232432.0,86.5589,86.6663,86.5589,86.6468,232432.0
2023-10-10 09:30:00,88.89,89.1,88.61,88.69,53612.0,86.8226,87.0277,86.5491,86.6273,53612.0
2023-10-10 09:35:00,88.67,88.75,88.54,88.56,13023.0,86.6077,86.6859,86.4808,86.5003,13023.0
2023-10-10 09:40:00,88.55,88.84,88.55,88.73,21975.0,86.4905,86.7738,86.4905,86.6663,21975.0
2023-10-10 09:45:00,88.77,88.9,88.69,88.89,19563.0,86.7054,86.8324,86.6273,86.8226,19563.0
2023-10-10 09:50:00,88.89,88.99,88.88,88.92,17130.0,86.8226,86.9203,86.8128,86.8519,17130.0
2023-10-10 09:55:00,88.9,89.22,88.9,89.22,28371.0,86.8324,87.1449,86.8324,87.1449,28371.0
2023-10-10 10:00:00,89.23,89.31,89.13,89.21,28679.0,87.1547,87.2328,87.057,87.1352,28679.0
2023-10-10 10:05:00,89.2,89.29,89.19,89.27,34663.0,87.1254,87.2133,87.1156,87.1938,34663.0
2023-10-10 10:10:00,89.27,89.44,89.24,89.37,22256.0,87.1938,87.3598,87.1645,87.2914,22256.0
2023-10-10 10:15:00,89.38,89.45,89.35,89.39,21708.0,87.3012,87.3696,87.2719,87.311,21708.0
2023-10-10 10:20:00,89.39,89.43,89.34,89.41,28545.0,87.311,87.3501,87.2621,87.3305,28545.0
2023-10-10 10:25:00,89.41,89.48,89.39,89.41,14058.0,87.3305,87.3989,87.311,87.3305,14058.0
2023-10-10 10:30:00,89.42,89.42,89.36,89.42,15762.0,87.3403,87.3403,87.2817,87.3403,15762.0
2023-10-10 10:35:00,89.42,89.44,89.31,89.31,23752.0,87.3403,87.3598,87.2328,87.2328,23752.0
2023-10-10 10:40:00,89.33,89.34,89.18,89.2,24680.0,87.2524,87.2621,87.1059,87.1254,24680.0
2023-10-10 10:45:00,89.19,89.2,89.11,89.17,17546.0,87.1156,87.1254,87.0375,87.0961,17546.0
2023-10-10 10:50:00,89.17,89.27,89.14,89.14,25589.0,87.0961,87.1938,87.0668,87.0668,25589.0
2023-10-10 10:55:00,89.13,89.15,89.09,89.12,24208.0,87.057,87.0766,87.018,87.0473,24208.0
2023-10-10 11:00:00,89.12,89.14,89.0,89.14,37586.0,87.0473,87.0668,86.9301,87.0668,37586.0
2023-10-10 11:05:00,89.14,89.32,89.14,89.29,31715.0,87.0668,87.2426,87.0668,87.2133,31715.0
2023-10-10 11:10:00,89.3,89.39,89.28,89.39,17749.0,87.2231,87.311,87.2035,87.311,17749.0
2023-10-10 11:15:00,89.39,89.52,89.39,89.49,20132.0,87.311,87.438,87.311,87.4087,20132.0
2023-10-10 11:20:00,89.5,89.51,89.45,89.5,11039.0,87.4184,87.4282,87.3696,87.4184,11039.0
2023-10-10 11:25:00,89.51,89.51,89.4,89.43,16889.0,87.4282,87.4282,87.3207,87.3501,16889.0
2023-10-10 11:30:00,89.43,89.44,89.38,89.44,17748.0,87.3501,87.3598,87.3012,87.3598,17748.0
2023-10-10 11:35:00,89.44,89.44,89.39,89.42,10209.0,87.3598,87.3598,87.311,87.3403,10209.0
2023-10-10 11:40:00,89.43,89.53,89.41,89.53,16357.0,87.3501,87.4477,87.3305,87.4477,16357.0
2023-10-10 11:45:00,89.53,89.56,89.5,89.53,17013.0,87.4477,87.477,87.4184,87.4477,17013.0
2023-10-10 11:50:00,89.54,89.57,89.5,89.51,16493.0,87.4575,87.4868,87.4184,87.4282,16493.0
2023-10-10 11:55:00,89.52,89.58,89.51,89.55,12722.0,87.438,87.4966,87.4282,87.4673,12722.0
2023-10-10 12:00:00,89.55,89.64,89.55,89.56,16679.0,87.4673,87.5552,87.4673,87.477,16679.0
2023-10-10 12:05:00,89.52,89.6,89.52,89.56,12844.0,87.438,87.5161,87.438,87.477,12844.0
2023-10-10 12:10:00,89.56,89.63,89.52,89.55,13068.0,87.477,87.5454,87.438,87.4673,13068.0
2023-10-10 12:15:00,89.55,89.55,89.43,89.45,17322.0,87.4673,87.4673,87.3501,87.3696,17322.0
2023-10-10 12:20:00,89.47,89.47,89.35,89.43,21051.0,87.3891,87.3891,87.2719,87.3501,21051.0
2023-10-10 12:25:00,89.44,89.49,89.43,89.47,18996.0,87.3598,87.4087,87.3501,87.3891,18996.0
2023-10-10 12:30:00,89.47,89.48,89.44,89.46,22532.0,87.3891,87.3989,87.3598,87.3794,22532.0
2023-10-10 12:35:00,89.47,89.51,89.43,89.45,27649.0,87.3891,87.4282,87.3501,87.3696,27649.0
2023-10-10 12:40:00,89.45,89.46,89.31,89.34,30739.0,87.3696,87.3794,87.2328,87.2621,30739.0
2023-10-10 12:45:00,89.34,89.35,89.29,89.3,20220.0,87.2621,87.2719,87.2133,87.2231,20220.0
2023-10-10 12:50:00,89.3,89.37,89.28,89.29,15419.0,87.2231,87.2914,87.2035,87.2133,15419.0
2023-10-10 12:55:00,89.29,89.3,89.25,89.3,13474.0,87.2133,87.2231,87.1742,87.2231,13474.0
2023-10-10 13:00:00,89.29,89.29,89.15,89.15,12089.0,87.2133,87.2133,87.0766,87.0766,12089.0
2023-10-10 13:05:00,89.11,89.15,89.03,89.05,20632.0,87.0375,87.0766,86.9594,86.9789,20632.0
2023-10-10 13:10:00,89.05,89.14,89.02,89.14,19457.0,86.9789,87.0668,86.9496,87.0668,19457.0
2023-10-10 13:15:00,89.13,89.27,89.09,89.16,17377.0,87.057,87.1938,87.018,87.0863,17377.0
2023-10-10 13:20:00,89.15,89.21,89.1,89.13,20992.0,87.0766,87.1352,87.0277,87.057,20992.0
2023-10-10 13:25:00,89.14,89.18,89.04,89.1,238159.0,87.0668,87.1059,86.9691,87.0277,238159.0
2023-10-10 13:30:00,89.11,89.14,89.0,89.13,144018.0,87.0375,87.0668,86.9301,87.057,144018.0
2023-10-10 13:35:00,89.1,89.13,88.98,89.01,34680.0,87.0277,87.057,86.9105,86.9398,34680.0
2023-10-10 13:40:00,89.01,89.05,89.0,89.04,25840.0,86.9398,86.9789,86.9301,86.9691,25840.0
2023-10-10 13:45:00,89.04,89.05,88.97,89.02,20554.0,86.9691,86.9789,86.9007,86.9496,20554.0
2023-10-10 13:50:00,89.01,89.04,88.91,88.94,24518.0,86.9398,86.9691,86.8421,86.8714,24518.0
2023-10-10 13:55:00,88.94,89.01,88.94,88.95,30116.0,86.8714,86.9398,86.8714,86.8812,30116.0
2023-10-10 14:00:00,88.95,88.96,88.9,88.95,33269.0,86.8812,86.891,86.8324,86.8812,33269.0
2023-10-10 14:05:00,88.95,88.96,88.86,88.87,24551.0,86.8812,86.891,86.7933,86.8031,24551.0
2023-10-10 14:10:00,88.87,88.87,88.68,88.68,29963.0,86.8031,86.8031,86.6175,86.6175,29963.0
2023-10-10 14:15:00,88.67,88.75,88.66,88.74,27819.0,86.6077,86.6859,86.598,86.6761,27819.0
2023-10-10 14:20:00,88.75,88.83,88.74,88.81,14257.0,86.6859,86.764,86.6761,86.7445,14257.0
2023-10-10 14:25:00,88.82,88.88,88.76,88.81,20894.0,86.7542,86.8128,86.6956,86.7445,20894.0
2023-10-10 14:30:00,88.81,88.89,88.8,88.85,25034.0,86.7445,86.8226,86.7347,86.7835,25034.0
2023-10-10 14:35:00,88.85,88.89,88.75,88.8,41516.0,86.7835,86.8226,86.6859,86.7347,41516.0
2023-10-10 14:40:00,88.8,88.86,88.77,88.85,28308.0,86.7347,86.7933,86.7054,86.7835,28308.0
2023-10-10 14:45:00,88.85,88.89,88.78,88.8,34268.0,86.7835,86.8226,86.7152,86.7347,34268.0
2023-10-10 14:50:00,88.8,88.8,88.57,88.6,66198.0,86.7347,86.7347,86.5101,86.5394,66198.0
2023-10-10 14:55:00,88.59,88.6,88.5,88.57,45500.0,86.5296,86.5394,86.4417,86.5101,45500.0
2023-10-10 15:00:00,88.57,88.65,88.56,88.59,47904.0,86.5101,86.5882,86.5003,86.5296,47904.0
2023-10-10 15:05:00,88.59,88.59,88.49,88.57,96441.0,86.5296,86.5296,86.4319,86.5101,96441.0
2023-10-10 15:10:00,88.58,88.61,88.51,88.53,37586.0,86.5198,86.5491,86.4514,86.471,37586.0
2023-10-10 15:15:00,88.53,88.6,88.51,88.55,46351.0,86.471,86.5394,86.4514,86.4905,46351.0
2023-10-10 15:20:00,88.55,88.55,88.44,88.5,53003.0,86.4905,86.4905,86.3831,86.4417,53003.0
2023-10-10 15:25:00,88.5,88.6,88.49,88.56,43504.0,86.4417,86.5394,86.4319,86.5003,43504.0
2023-10-10 15:30:00,88.55,88.78,88.54,88.78,38770.0,86.4905,86.7152,86.4808,86.7152,38770.0
2023-10-10 15:35:00,88.78,88.81,88.62,88.64,54526.0,86.7152,86.7445,86.5589,86.5784,54526.0
2023-10-10 15:40:00,88.64,88.77,88.64,88.77,50925.0,86.5784,86.7054,86.5784,86.7054,50925.0
2023-10-10 15:45:00,88.78,88.79,88.64,88.69,60375.0,86.7152,86.7249,86.5784,86.6273,60375.0
2023-10-10 15:50:00,88.7,88.72,88.47,88.51,203330.0,86.637,86.6566,86.4124,86.4514,203330.0
2023-10-10 15:55:00,88.53,88.72,88.53,88.67,278100.0,86.471,86.6566,86.471,86.6077,278100.0
2023-10-11 09:30:00,89.2,89.54,89.08,89.31,120103.0,87.1254,87.4575,87.0082,87.2328,120103.0
2023-10-11 09:35:00,89.35,89.57,89.28,89.28,39341.0,87.2719,87.4868,87.2035,87.2035,39341.0
2023-10-11 09:40:00,89.23,89.31,89.12,89.25,69532.0,87.1547,87.2328,87.0473,87.1742,69532.0
2023-10-11 09:45:00,89.27,89.3,89.15,89.23,26666.0,87.1938,87.2231,87.0766,87.1547,26666.0
2023-10-11 09:50:00,89.22,89.22,88.93,88.93,27266.0,87.1449,87.1449,86.8617,86.8617,27266.0
2023-10-11 09:55:00,88.95,89.0,88.85,89.0,18459.0,86.8812,86.9301,86.7835,86.9301,18459.0
2023-10-11 10:00:00,88.99,89.08,88.94,89.06,17927.0,86.9203,87.0082,86.8714,86.9887,17927.0
2023-10-11 10:05:00,89.04,89.09,89.02,89.08,19080.0,86.9691,87.018,86.9496,87.0082,19080.0
2023-10-11 10:10:00,89.07,89.07,88.92,88.95,19564.0,86.9984,86.9984,86.8519,86.8812,19564.0
2023-10-11 10:15:00,88.97,89.07,88.95,88.96,24654.0,86.9007,86.9984,86.8812,86.891,24654.0
2023-10-11 10:20:00,88.96,89.04,88.87,88.88,14058.0,86.891,86.9691,86.8031,86.8128,14058.0
2023-10-11 10:25:00,88.86,88.97,88.86,88.97,16912.0,86.7933,86.9007,86.7933,86.9007,16912.0
2023-10-11 10:30:00,88.97,89.03,88.97,88.98,17499.0,86.9007,86.9594,86.9007,86.9105,17499.0
2023-10-11 10:35:00,88.96,89.01,88.93,88.97,14346.0,86.891,86.9398,86.8617,86.9007,14346.0
2023-10-11 10:40:00,88.94,89.01,88.94,88.99,16752.0,86.8714,86.9398,86.8714,86.9203,16752.0
2023-10-11 10:45:00,89.0,89.0,88.91,88.93,16412.0,86.9301,86.9301,86.8421,86.8617,16412.0
2023-10-11 10:50:00,88.94,89.08,88.93,88.98,48428.0,86.8714,87.0082,86.8617,86.9105,48428.0
2023-10-11 10:55:00,88.96,89.0,88.9,88.94,16673.0,86.891,86.9301,86.8324,86.8714,16673.0
2023-10-11 11:00:00,88.94,88.95,88.82,88.84,20658.0,86.8714,86.8812,86.7542,86.7738,20658.0
2023-10-11 11:05:00,88.85,88.9,88.84,88.9,9908.0,86.7835,86.8324,86.7738,86.8324,9908.0
2023-10-11 11:10:00,88.91,88.96,88.87,88.91,11348.0,86.8421,86.891,86.8031,86.8421,11348.0
2023-10-11 11:15:00,88.91,88.91,88.72,88.73,18800.0,86.8421,86.8421,86.6566,86.6663,18800.0
2023-10-11 11:20:00,88.71,88.71,88.63,88.68,14114.0,86.6468,86.6468,86.5687,86.6175,14114.0
2023-10-11 11:25:00,88.69,88.75,88.65,88.75,34695.0,86.6273,86.6859,86.5882,86.6859,34695.0
2023-10-11 11:30:00,88.75,89.02,88.73,88.89,74912.0,86.6859,86.9496,86.6663,86.8226,74912.0
2023-10-11 11:35:00,88.88,88.93,88.86,88.89,10309.0,86.8128,86.8617,86.7933,86.8226,10309.0
2023-10-11 11:40:00,88.91,88.91,88.75,88.76,17643.0,86.8421,86.8421,86.6859,86.6956,17643.0
2023-10-11 11:45:00,88.77,88.82,88.73,88.8,10058.0,86.7054,86.7542,86.6663,86.7347,10058.0
2023-10-11 11:50:00,88.8,88.87,88.78,88.84,25779.0,86.7347,86.8031,86.7152,86.7738,25779.0
2023-10-11 11:55:00,88.83,88.83,88.72,88.73,14907.0,86.764,86.764,86.6566,86.6663,14907.0
2023-10-11 12:00:00,88.72,88.73,88.59,88.64,13936.0,86.6566,86.6663,86.5296,86.5784,13936.0
2023-10-11 12:05:00,88.63,88.72,88.62,88.72,16357.0,86.5687,86.6566,86.5589,86.6566,16357.0
2023-10-11 12:10:00,88.72,88.75,88.7,88.71,13560.0,86.6566,86.6859,86.637,86.6468,13560.0
2023-10-11 12:15:00,88.7,88.71,88.64,88.69,10874.0,86.637,86.6468,86.5784,86.6273,10874.0
2023-10-11 12:20:00,88.69,88.71,88.64,88.67,18055.0,86.6273,86.6468,86.5784,86.6077,18055.0
2023-10-11 12:25:00,88.67,88.7,88.64,88.68,11672.0,86.6077,86.637,86.5784,86.6175,11672.0
2023-10-11 12:30:00,88.69,88.77,88.67,88.77,9345.0,86.6273,86.7054,86.6077,86.7054,9345.0
2023-10-11 12:35:00,88.77,88.8,88.75,88.8,12253.0,86.7054,86.7347,86.6859,86.7347,12253.0
2023-10-11 12:40:00,88.8,88.84,88.79,88.81,11057.0,86.7347,86.7738,86.7249,86.7445,11057.0
2023-10-11 12:45:00,88.8,88.84,88.79,88.84,15396.0,86.7347,86.7738,86.7249,86.7738,15396.0
2023-10-11 12:50:00,88.84,88.92,88.77,88.8,20299.0,86.7738,86.8519,86.7054,86.7347,20299.0
2023-10-11 12:55:00,88.81,88.85,88.79,88.85,9275.0,86.7445,86.7835,86.7249,86.7835,9275.0
2023-10-11 13:00:00,88.84,88.86,88.8,88.84,9752.0,86.7738,86.7933,86.7347,86.7738,9752.0
2023-10-11 13:05:00,88.83,88.86,88.82,88.85,8995.0,86.764,86.7933,86.7542,86.7835,8995.0
2023-10-11 13:10:00,88.87,88.94,88.86,88.9,9352.0,86.8031,86.8714,86.7933,86.8324,9352.0
2023-10-11 13:15:00,88.9,88.9,88.8,88.84,9949.0,86.8324,86.8324,86.7347,86.7738,9949.0
2023-10-11 13:20:00,88.83,88.87,88.77,88.77,13720.0,86.764,86.8031,86.7054,86.7054,13720.0
2023-10-11 13:25:00,88.77,88.82,88.76,88.81,19287.0,86.7054,86.7542,86.6956,86.7445,19287.0
2023-10-11 13:30:00,88.81,88.81,88.74,88.77,11815.0,86.7445,86.7445,86.6761,86.7054,11815.0
2023-10-11 13:35:00,88.75,88.81,88.72,88.78,11508.0,86.6859,86.7445,86.6566,86.7152,11508.0
2023-10-11 13:40:00,88.78,88.8,88.74,88.77,11534.0,86.7152,86.7347,86.6761,86.7054,11534.0
2023-10-11 13:45:00,88.78,88.85,88.76,88.82,24390.0,86.7152,86.7835,86.6956,86.7542,24390.0
2023-10-11 13:50:00,88.81,88.9,88.81,88.89,11320.0,86.7445,86.8324,86.7445,86.8226,11320.0
2023-10-11 13:55:00,88.89,88.92,88.88,88.92,9266.0,86.8226,86.8519,86.8128,86.8519,9266.0
2023-10-11 14:00:00,88.92,89.0,88.92,88.93,16680.0,86.8519,86.9301,86.8519,86.8617,16680.0
2023-10-11 14:05:00,88.93,88.96,88.84,88.88,41454.0,86.8617,86.891,86.7738,86.8128,41454.0
2023-10-11 14:10:00,88.87,88.91,88.82,88.88,17843.0,86.8031,86.8421,86.7542,86.8128,17843.0
2023-10-11 14:15:00,88.88,88.97,88.88,88.93,24686.0,86.8128,86.9007,86.8128,86.8617,24686.0
2023-10-11 14:20:00,88.93,89.04,88.93,89.04,16141.0,86.8617,86.9691,86.8617,86.9691,16141.0
2023-10-11 14:25:00,89.04,89.1,88.98,88.99,11705.0,86.9691,87.0277,86.9105,86.9203,11705.0
2023-10-11 14:30:00,89.0,89.03,88.96,89.01,41152.0,86.9301,86.9594,86.891,86.9398,41152.0
2023-10-11 14:35:00,89.02,89.02,88.94,89.0,21615.0,86.9496,86.9496,86.8714,86.9301,21615.0
2023-10-11 14:40:00,88.99,89.04,88.91,88.94,35775.0,86.9203,86.9691,86.8421,86.8714,35775.0
2023-10-11 14:45:00,88.95,89.06,88.95,89.05,19625.0,86.8812,86.9887,86.8812,86.9789,19625.0
2023-10-11 14:50:00,89.05,89.15,89.01,89.11,24825.0,86.9789,87.0766,86.9398,87.0375,24825.0
2023-10-11 14:55:00,89.1,89.12,89.0,89.04,29925.0,87.0277,87.0473,86.9301,86.9691,29925.0
2023-10-11 15:00:00,89.04,89.16,89.02,89.08,21434.0,86.9691,87.0863,86.9496,87.0082,21434.0
2023-10-11 15:05:00,89.08,89.13,89.03,89.08,40443.0,87.0082,87.057,86.9594,87.0082,40443.0
2023-10-11 15:10:00,89.09,89.12,89.05,89.05,50494.0,87.018,87.0473,86.9789,86.9789,50494.0
2023-10-11 15:15:00,89.04,89.07,89.02,89.04,26120.0,86.9691,86.9984,86.9496,86.9691,26120.0
2023-10-11 15:20:00,89.04,89.04,88.93,88.99,35804.0,86.9691,86.9691,86.8617,86.9203,35804.0
2023-10-11 15:25:00,89.0,89.04,88.92,89.02,34040.0,86.9301,86.9691,86.8519,86.9496,34040.0
2023-10-11 15:30:00,89.01,89.04,88.97,89.02,39760.0,86.9398,86.9691,86.9007,86.9496,39760.0
2023-10-11 15:35:00,89.02,89.17,89.0,89.16,45392.0,86.9496,87.0961,86.9301,87.0863,45392.0
2023-10-11 15:40:00,89.15,89.15,89.08,89.11,52804.0,87.0766,87.0766,87.0082,87.0375,52804.0
2023-10-11 15:45:00,89.11,89.3,89.1,89.25,75173.0,87.0375,87.2231,87.0277,87.1742,75173.0
2023-10-11 15:50:00,89.26,89.31,89.22,89.3,95247.0,87.184,87.2328,87.1449,87.2231,95247.0
2023-10-11 15:55:00,89.3,89.33,89.18,89.24,297458.0,87.2231,87.2524,87.1059,87.1645,297458.0
2023-10-12 09:30:00,89.38,89.56,88.9,88.97,43307.0,87.3012,87.477,86.8324,86.9007,43307.0
2023-10-12 09:35:00,89.03,89.17,89.01,89.11,9514.0,86.9594,87.0961,86.9398,87.0375,9514.0
2023-10-12 09:40:00,89.13,89.17,88.98,89.04,9926.0,87.057,87.0961,86.9105,86.9691,9926.0
2023-10-12 09:45:00,89.04,89.09,88.89,88.93,15350.0,86.9691,87.018,86.8226,86.8617,15350.0
2023-10-12 09:50:00,88.94,89.01,88.82,88.83,11139.0,86.8714,86.9398,86.7542,86.764,11139.0
2023-10-12 09:55:00,88.84,89.01,88.82,88.98,26244.0,86.7738,86.9398,86.7542,86.9105,26244.0
2023-10-12 10:00:00,88.97,88.98,88.76,88.8,18716.0,86.9007,86.9105,86.6956,86.7347,18716.0
2023-10-12 10:05:00,88.79,88.82,88.73,88.82,12221.0,86.7249,86.7542,86.6663,86.7542,12221.0
2023-10-12 10:10:00,88.82,88.99,88.81,88.93,13812.0,86.7542,86.9203,86.7445,86.8617,13812.0
2023-10-12 10:15:00,88.93,88.97,88.86,88.87,15968.0,86.8617,86.9007,86.7933,86.8031,15968.0
2023-10-12 10:20:00,88.88,88.91,88.82,88.87,19781.0,86.8128,86.8421,86.7542,86.8031,19781.0
2023-10-12 10:25:00,88.86,88.97,88.8,88.81,18253.0,86.7933,86.9007,86.7347,86.7445,18253.0
2023-10-12 10:30:00,88.8,88.84,88.62,88.69,27180.0,86.7347,86.7738,86.5589,86.6273,27180.0
2023-10-12 10:35:00,88.67,88.72,88.64,88.65,13939.0,86.6077,86.6566,86.5784,86.5882,13939.0
2023-10-12 10:40:00,88.65,88.66,88.5,88.52,15856.0,86.5882,86.598,86.4417,86.4612,15856.0
2023-10-12 10:45:00,88.52,88.61,88.48,88.57,14839.0,86.4612,86.5491,86.4221,86.5101,14839.0
2023-10-12 10:50:00,88.56,88.68,88.52,88.54,31499.0,86.5003,86.6175,86.4612,86.4808,31499.0
2023-10-12 10:55:00,88.54,88.69,88.52,88.67,22526.0,86.4808,86.6273,86.4612,86.6077,22526.0
2023-10-12 11:00:00,88.69,88.72,88.63,88.65,23241.0,86.6273,86.6566,86.5687,86.5882,23241.0
2023-10-12 11:05:00,88.64,88.67,88.56,88.61,28129.0,86.5784,86.6077,86.5003,86.5491,28129.0
2023-10-12 11:10:00,88.61,88.79,88.6,88.79,22957.0,86.5491,86.7249,86.5394,86.7249,22957.0
2023-10-12 11:15:00,88.79,88.88,88.77,88.86,13947.0,86.7249,86.8128,86.7054,86.7933,13947.0
2023-10-12 11:20:00,88.87,88.99,88.85,88.92,9799.0,86.8031,86.9203,86.7835,86.8519,9799.0
2023-10-12 11:25:00,88.92,89.01,88.92,88.95,19478.0,86.8519,86.9398,86.8519,86.8812,19478.0
2023-10-12 11:30:00,88.95,88.99,88.89,88.92,20775.0,86.8812,86.9203,86.8226,86.8519,20775.0
2023-10-12 11:35:00,88.92,88.98,88.87,88.97,19146.0,86.8519,86.9105,86.8031,86.9007,19146.0
2023-10-12 11:40:00,88.95,88.97,88.89,88.92,12367.0,86.8812,86.9007,86.8226,86.8519,12367.0
2023-10-12 11:45:00,88.92,88.94,88.84,88.85,18317.0,86.8519,86.8714,86.7738,86.7835,18317.0
2023-10-12 11:50:00,88.86,88.91,88.84,88.9,18976.0,86.7933,86.8421,86.7738,86.8324,18976.0
2023-10-12 11:55:00,88.91,88.94,88.89,88.92,17550.0,86.8421,86.8714,86.8226,86.8519,17550.0
2023-10-12 12:00:00,88.92,88.98,88.77,88.8,16700.0,86.8519,86.9105,86.7054,86.7347,16700.0
2023-10-12 12:05:00,88.81,88.82,88.69,88.69,23887.0,86.7445,86.7542,86.6273,86.6273,23887.0
2023-10-12 12:10:00,88.7,88.73,88.64,88.66,18348.0,86.637,86.6663,86.5784,86.598,18348.0
2023-10-12 12:15:00,88.67,88.77,88.66,88.75,20136.0,86.6077,86.7054,86.598,86.6859,20136.0
2023-10-12 12:20:00,88.74,88.91,88.74,88.91,15371.0,86.6761,86.8421,86.6761,86.8421,15371.0
2023-10-12 12:25:00,88.9,88.97,88.85,88.89,17523.0,86.8324,86.9007,86.7835,86.8226,17523.0
2023-10-12 12:30:00,88.89,88.9,88.78,88.81,26973.0,86.8226,86.8324,86.7152,86.7445,26973.0
2023-10-12 12:35:00,88.79,88.8,88.72,88.8,12745.0,86.7249,86.7347,86.6566,86.7347,12745.0
2023-10-12 12:40:00,88.8,88.8,88.73,88.78,14013.0,86.7347,86.7347,86.6663,86.7152,14013.0
2023-10-12 12:45:00,88.77,88.79,88.73,88.79,11636.0,86.7054,86.7249,86.6663,86.7249,11636.0
2023-10-12 12:50:00,88.8,88.8,88.75,88.76,15750.0,86.7347,86.7347,86.6859,86.6956,15750.0
2023-10-12 12:55:00,88.76,88.77,88.64,88.67,22560.0,86.6956,86.7054,86.5784,86.6077,22560.0
2023-10-12 13:00:00,88.67,88.67,88.44,88.51,18412.0,86.6077,86.6077,86.3831,86.4514,18412.0
2023-10-12 13:05:00,88.48,88.49,88.34,88.37,14557.0,86.4221,86.4319,86.2854,86.3147,14557.0
2023-10-12 13:10:00,88.36,88.51,88.35,88.51,8775.0,86.3049,86.4514,86.2952,86.4514,8775.0
2023-10-12 13:15:00,88.49,88.58,88.45,88.54,14100.0,86.4319,86.5198,86.3928,86.4808,14100.0
2023-10-12 13:20:00,88.54,88.59,88.53,88.55,7409.0,86.4808,86.5296,86.471,86.4905,7409.0
2023-10-12 13:25:00,88.56,88.58,88.45,88.45,13501.0,86.5003,86.5198,86.3928,86.3928,13501.0
2023-10-12 13:30:00,88.45,88.49,88.38,88.4,10270.0,86.3928,86.4319,86.3245,86.344,10270.0
2023-10-12 13:35:00,88.41,88.46,88.37,88.4,12894.0,86.3538,86.4026,86.3147,86.344,12894.0
2023-10-12 13:40:00,88.42,88.46,88.34,88.34,12550.0,86.3635,86.4026,86.2854,86.2854,12550.0
2023-10-12 13:45:00,88.34,88.41,88.34,88.37,9825.0,86.2854,86.3538,86.2854,86.3147,9825.0
2023-10-12 13:50:00,88.36,88.44,88.3,88.41,19151.0,86.3049,86.3831,86.2463,86.3538,19151.0
2023-10-12 13:55:00,88.41,88.42,88.31,88.34,15134.0,86.3538,86.3635,86.2561,86.2854,15134.0
2023-10-12 14:00:00,88.35,88.37,88.24,88.25,22821.0,86.2952,86.3147,86.1877,86.1975,22821.0
2023-10-12 14:05:00,88.24,88.32,88.24,88.25,12943.0,86.1877,86.2659,86.1877,86.1975,12943.0
2023-10-12 14:10:00,88.24,88.32,88.23,88.31,15579.0,86.1877,86.2659,86.178,86.2561,15579.0
2023-10-12 14:15:00,88.31,88.36,88.25,88.26,12421.0,86.2561,86.3049,86.1975,86.2073,12421.0
2023-10-12 14:20:00,88.27,88.45,88.27,88.42,11163.0,86.217,86.3928,86.217,86.3635,11163.0
2023-10-12 14:25:00,88.43,88.54,88.42,88.54,10837.0,86.3733,86.4808,86.3635,86.4808,10837.0
2023-10-12 14:30:00,88.53,88.56,88.47,88.54,13084.0,86.471,86.5003,86.4124,86.4808,13084.0
2023-10-12 14:35:00,88.53,88.56,88.47,88.51,18898.0,86.471,86.5003,86.4124,86.4514,18898.0
2023-10-12 14:40:00,88.53,88.62,88.5,88.59,11520.0,86.471,86.5589,86.4417,86.5296,11520.0
2023-10-12 14:45:00,88.61,88.69,88.57,88.66,14617.0,86.5491,86.6273,86.5101,86.598,14617.0
2023-10-12 14:50:00,88.66,88.68,88.59,88.61,17947.0,86.598,86.6175,86.5296,86.5491,17947.0
2023-10-12 14:55:00,88.61,88.64,88.61,88.64,19105.0,86.5491,86.5784,86.5491,86.5784,19105.0
2023-10-12 15:00:00,88.64,88.75,88.64,88.73,18559.0,86.5784,86.6859,86.5784,86.6663,18559.0
2023-10-12 15:05:00,88.74,88.76,88.65,88.74,21143.0,86.6761,86.6956,86.5882,86.6761,21143.0
2023-10-12 15:10:00,88.74,88.81,88.68,88.7,40254.0,86.6761,86.7445,86.6175,86.637,40254.0
2023-10-12 15:15:00,88.69,88.78,88.69,88.74,20986.0,86.6273,86.7152,86.6273,86.6761,20986.0
2023-10-12 15:20:00,88.75,88.77,88.68,88.69,25662.0,86.6859,86.7054,86.6175,86.6273,25662.0
2023-10-12 15:25:00,88.68,88.73,88.65,88.7,23281.0,86.6175,86.6663,86.5882,86.637,23281.0
2023-10-12 15:30:00,88.7,88.87,88.67,88.82,41159.0,86.637,86.8031,86.6077,86.7542,41159.0
2023-10-12 15:35:00,88.82,88.98,88.81,88.94,27838.0,86.7542,86.9105,86.7445,86.8714,27838.0
2023-10-12 15:40:00,88.95,88.96,88.83,88.83,24298.0,86.8812,86.891,86.764,86.764,24298.0
2023-10-12 15:45:00,88.84,88.9,88.82,88.84,53833.0,86.7738,86.8324,86.7542,86.7738,53833.0
2023-10-12 15:50:00,88.84,88.93,88.81,88.85,70386.0,86.7738,86.8617,86.7445,86.7835,70386.0
2023-10-12 15:55:00,88.84,88.97,88.81,88.92,154371.0,86.7738,86.9007,86.7445,86.8519,154371.0
2023-10-13 09:30:00,88.93,89.16,88.78,88.86,52326.0,86.8617,87.0863,86.7152,86.7933,52326.0
2023-10-13 09:35:00,88.85,88.95,88.72,88.95,17919.0,86.7835,86.8812,86.6566,86.8812,17919.0
2023-10-13 09:40:00,88.98,89.02,88.93,88.97,8892.0,86.9105,86.9496,86.8617,86.9007,8892.0
2023-10-13 09:45:00,88.95,88.97,88.83,88.95,12766.0,86.8812,86.9007,86.764,86.8812,12766.0
2023-10-13 09:50:00,88.96,89.02,88.94,89.01,8672.0,86.891,86.9496,86.8714,86.9398,8672.0
2023-10-13 09:55:00,89.05,89.15,88.97,89.02,18034.0,86.9789,87.0766,86.9007,86.9496,18034.0
2023-10-13 10:00:00,88.98,89.09,88.75,88.78,38176.0,86.9105,87.018,86.6859,86.7152,38176.0
2023-10-13 10:05:00,88.8,88.84,88.61,88.76,14654.0,86.7347,86.7738,86.5491,86.6956,14654.0
2023-10-13 10:10:00,88.78,88.79,88.62,88.62,12643.0,86.7152,86.7249,86.5589,86.5589,12643.0
2023-10-13 10:15:00,88.62,88.63,88.48,88.56,35879.0,86.5589,86.5687,86.4221,86.5003,35879.0
2023-10-13 10:20:00,88.59,88.72,88.58,88.64,8312.0,86.5296,86.6566,86.5198,86.5784,8312.0
2023-10-13 10:25:00,88.64,88.74,88.63,88.73,10621.0,86.5784,86.6761,86.5687,86.6663,10621.0
2023-10-13 10:30:00,88.73,88.92,88.68,88.91,15038.0,86.6663,86.8519,86.6175,86.8421,15038.0
2023-10-13 10:35:00,88.9,88.92,88.77,88.78,19257.0,86.8324,86.8519,86.7054,86.7152,19257.0
2023-10-13 10:40:00,88.77,88.84,88.71,88.79,14678.0,86.7054,86.7738,86.6468,86.7249,14678.0
2023-10-13 10:45:00,88.79,88.8,88.75,88.8,7780.0,86.7249,86.7347,86.6859,86.7347,7780.0
2023-10-13 10:50:00,88.8,88.8,88.56,88.67,15297.0,86.7347,86.7347,86.5003,86.6077,15297.0
2023-10-13 10:55:00,88.68,88.68,88.56,88.59,10174.0,86.6175,86.6175,86.5003,86.5296,10174.0
2023-10-13 11:00:00,88.61,88.7,88.58,88.64,13758.0,86.5491,86.637,86.5198,86.5784,13758.0
2023-10-13 11:05:00,88.64,88.64,88.47,88.55,8364.0,86.5784,86.5784,86.4124,86.4905,8364.0
2023-10-13 11:10:00,88.55,88.58,88.48,88.57,9258.0,86.4905,86.5198,86.4221,86.5101,9258.0
2023-10-13 11:15:00,88.57,88.7,88.52,88.66,8073.0,86.5101,86.637,86.4612,86.598,8073.0
2023-10-13 11:20:00,88.69,88.76,88.66,88.66,8884.0,86.6273,86.6956,86.598,86.598,8884.0
2023-10-13 11:25:00,88.65,88.71,88.59,88.71,12896.0,86.5882,86.6468,86.5296,86.6468,12896.0
2023-10-13 11:30:00,88.69,88.71,88.59,88.65,16544.0,86.6273,86.6468,86.5296,86.5882,16544.0
2023-10-13 11:35:00,88.64,88.71,88.63,88.66,10582.0,86.5784,86.6468,86.5687,86.598,10582.0
2023-10-13 11:40:00,88.67,88.69,88.56,88.63,22230.0,86.6077,86.6273,86.5003,86.5687,22230.0
2023-10-13 11:45:00,88.62,88.66,88.57,88.59,9469.0,86.5589,86.598,86.5101,86.5296,9469.0
2023-10-13 11:50:00,88.58,88.58,88.51,88.54,14852.0,86.5198,86.5198,86.4514,86.4808,14852.0
2023-10-13 11:55:00,88.54,88.54,88.44,88.5,16706.0,86.4808,86.4808,86.3831,86.4417,16706.0
2023-10-13 12:00:00,88.5,88.55,88.44,88.54,11287.0,86.4417,86.4905,86.3831,86.4808,11287.0
2023-10-13 12:05:00,88.52,88.63,88.52,88.63,8995.0,86.4612,86.5687,86.4612,86.5687,8995.0
2023-10-13 12:10:00,88.62,88.68,88.61,88.66,11766.0,86.5589,86.6175,86.5491,86.598,11766.0
2023-10-13 12:15:00,88.65,88.82,88.65,88.81,21217.0,86.5882,86.7542,86.5882,86.7445,21217.0
2023-10-13 12:20:00,88.82,88.91,88.8,88.83,16528.0,86.7542,86.8421,86.7347,86.764,16528.0
2023-10-13 12:25:00,88.82,88.86,88.79,88.84,9936.0,86.7542,86.7933,86.7249,86.7738,9936.0
2023-10-13 12:30:00,88.86,88.96,88.82,88.95,17073.0,86.7933,86.891,86.7542,86.8812,17073.0
2023-10-13 12:35:00,88.96,88.96,88.88,88.9,12386.0,86.891,86.891,86.8128,86.8324,12386.0
2023-10-13 12:40:00,88.9,88.94,88.88,88.89,8463.0,86.8324,86.8714,86.8128,86.8226,8463.0
2023-10-13 12:45:00,88.89,88.9,88.8,88.8,21373.0,86.8226,86.8324,86.7347,86.7347,21373.0
2023-10-13 12:50:00,88.79,88.79,88.65,88.73,12844.0,86.7249,86.7249,86.5882,86.6663,12844.0
2023-10-13 12:55:00,88.74,88.75,88.71,88.73,7457.0,86.6761,86.6859,86.6468,86.6663,7457.0
2023-10-13 13:00:00,88.73,88.8,88.73,88.74,7336.0,86.6663,86.7347,86.6663,86.6761,7336.0
2023-10-13 13:05:00,88.75,88.75,88.63,88.67,7749.0,86.6859,86.6859,86.5687,86.6077,7749.0
2023-10-13 13:10:00,88.68,88.79,88.62,88.65,24630.0,86.6175,86.7249,86.5589,86.5882,24630.0
2023-10-13 13:15:00,88.62,88.69,88.61,88.63,12996.0,86.5589,86.6273,86.5491,86.5687,12996.0
2023-10-13 13:20:00,88.63,88.66,88.57,88.61,14091.0,86.5687,86.598,86.5101,86.5491,14091.0
2023-10-13 13:25:00,88.62,88.65,88.52,88.55,14002.0,86.5589,86.5882,86.4612,86.4905,14002.0
2023-10-13 13:30:00,88.54,88.54,88.47,88.54,14428.0,86.4808,86.4808,86.4124,86.4808,14428.0
2023-10-13 13:35:00,88.54,88.55,88.49,88.53,14370.0,86.4808,86.4905,86.4319,86.471,14370.0
2023-10-13 13:40:00,88.53,88.8,88.52,88.73,25054.0,86.471,86.7347,86.4612,86.6663,25054.0
2023-10-13 13:45:00,88.74,88.79,88.71,88.75,12950.0,86.6761,86.7249,86.6468,86.6859,12950.0
2023-10-13 13:50:00,88.75,88.81,88.73,88.77,13338.0,86.6859,86.7445,86.6663,86.7054,13338.0
2023-10-13 13:55:00,88.76,88.77,88.68,88.73,27749.0,86.6956,86.7054,86.6175,86.6663,27749.0
2023-10-13 14:00:00,88.72,88.75,88.66,88.67,12748.0,86.6566,86.6859,86.598,86.6077,12748.0
2023-10-13 14:05:00,88.65,88.78,88.65,88.72,14190.0,86.5882,86.7152,86.5882,86.6566,14190.0
2023-10-13 14:10:00,88.72,88.72,88.65,88.66,17009.0,86.6566,86.6566,86.5882,86.598,17009.0
2023-10-13 14:15:00,88.66,88.7,88.58,88.66,10611.0,86.598,86.637,86.5198,86.598,10611.0
2023-10-13 14:20:00,88.67,88.7,88.62,88.62,11670.0,86.6077,86.637,86.5589,86.5589,11670.0
2023-10-13 14:25:00,88.64,88.65,88.54,88.64,11540.0,86.5784,86.5882,86.4808,86.5784,11540.0
2023-10-13 14:30:00,88.63,88.7,88.62,88.67,12600.0,86.5687,86.637,86.5589,86.6077,12600.0
2023-10-13 14:35:00,88.67,88.67,88.51,88.52,16835.0,86.6077,86.6077,86.4514,86.4612,16835.0
2023-10-13 14:40:00,88.53,88.54,88.45,88.45,14800.0,86.471,86.4808,86.3928,86.3928,14800.0
2023-10-13 14:45:00,88.46,88.46,88.34,88.36,11508.0,86.4026,86.4026,86.2854,86.3049,11508.0
2023-10-13 14:50:00,88.35,88.46,88.33,88.46,17488.0,86.2952,86.4026,86.2756,86.4026,17488.0
2023-10-13 14:55:00,88.45,88.57,88.41,88.55,19935.0,86.3928,86.5101,86.3538,86.4905,19935.0
2023-10-13 15:00:00,88.56,88.61,88.47,88.59,19456.0,86.5003,86.5491,86.4124,86.5296,19456.0
2023-10-13 15:05:00,88.58,88.59,88.41,88.54,17432.0,86.5198,86.5296,86.3538,86.4808,17432.0
2023-10-13 15:10:00,88.53,88.61,88.49,88.55,27895.0,86.471,86.5491,86.4319,86.4905,27895.0
2023-10-13 15:15:00,88.54,88.55,88.4,88.42,24595.0,86.4808,86.4905,86.344,86.3635,24595.0
2023-10-13 15:20:00,88.41,88.42,88.34,88.38,23139.0,86.3538,86.3635,86.2854,86.3245,23139.0
2023-10-13 15:25:00,88.38,88.39,88.26,88.29,23666.0,86.3245,86.3342,86.2073,86.2366,23666.0
2023-10-13 15:30:00,88.3,88.45,88.29,88.38,33856.0,86.2463,86.3928,86.2366,86.3245,33856.0
2023-10-13 15:35:00,88.39,88.4,88.33,88.35,33578.0,86.3342,86.344,86.2756,86.2952,33578.0
2023-10-13 15:40:00,88.34,88.35,88.22,88.27,38217.0,86.2854,86.2952,86.1682,86.217,38217.0
2023-10-13 15:45:00,88.27,88.37,88.25,88.37,49516.0,86.217,86.3147,86.1975,86.3147,49516.0
2023-10-13 15:50:00,88.37,88.52,88.33,88.51,77580.0,86.3147,86.4612,86.2756,86.4514,77580.0
2023-10-13 15:55:00,88.5,88.63,88.41,88.62,214245.0,86.4417,86.5687,86.3538,86.5589,214245.0
2023-10-16 09:30:00,89.0,89.5,88.89,89.19,78147.0,86.9301,87.4184,86.8226,87.1156,78147.0
2023-10-16 09:35:00,89.2,89.38,89.16,89.2,37994.0,87.1254,87.3012,87.0863,87.1254,37994.0
2023-10-16 09:40:00,89.16,89.3,88.96,89.29,18889.0,87.0863,87.2231,86.891,87.2133,18889.0
2023-10-16 09:45:00,89.32,89.55,89.32,89.5,40598.0,87.2426,87.4673,87.2426,87.4184,40598.0
2023-10-16 09:50:00,89.5,90.07,89.48,89.97,142314.0,87.4184,87.9752,87.3989,87.8775,142314.0
2023-10-16 09:55:00,89.95,89.98,89.79,89.95,45175.0,87.858,87.8873,87.7017,87.858,45175.0
2023-10-16 10:00:00,89.96,89.96,89.62,89.65,33767.0,87.8677,87.8677,87.5356,87.5649,33767.0
2023-10-16 10:05:00,89.63,89.71,89.5,89.64,33693.0,87.5454,87.6235,87.4184,87.5552,33693.0
2023-10-16 10:10:00,89.64,89.76,89.58,89.76,31441.0,87.5552,87.6724,87.4966,87.6724,31441.0
2023-10-16 10:15:00,89.77,89.95,89.77,89.92,26216.0,87.6821,87.858,87.6821,87.8287,26216.0
2023-10-16 10:20:00,89.95,90.07,89.86,90.06,27468.0,87.858,87.9752,87.77,87.9654,27468.0
2023-10-16 10:25:00,90.08,90.08,89.89,89.94,24496.0,87.9849,87.9849,87.7994,87.8482,24496.0
2023-10-16 10:30:00,89.95,90.17,89.95,90.11,27581.0,87.858,88.0728,87.858,88.0142,27581.0
2023-10-16 10:35:00,90.11,90.13,90.01,90.04,17603.0,88.0142,88.0338,87.9166,87.9459,17603.0
2023-10-16 10:40:00,90.06,90.1,90.01,90.05,23031.0,87.9654,88.0045,87.9166,87.9556,23031.0
2023-10-16 10:45:00,90.04,90.15,90.04,90.14,15971.0,87.9459,88.0533,87.9459,88.0435,15971.0
2023-10-16 10:50:00,90.15,90.17,90.12,90.14,19734.0,88.0533,88.0728,88.024,88.0435,19734.0
2023-10-16 10:55:00,90.13,90.26,90.11,90.24,24032.0,88.0338,88.1607,88.0142,88.1412,24032.0
2023-10-16 11:00:00,90.24,90.31,90.1,90.1,77586.0,88.1412,88.2096,88.0045,88.0045,77586.0
2023-10-16 11:05:00,90.11,90.2,90.07,90.14,193646.0,88.0142,88.1021,87.9752,88.0435,193646.0
2023-10-16 11:10:00,90.14,90.15,90.06,90.08,37306.0,88.0435,88.0533,87.9654,87.9849,37306.0
2023-10-16 11:15:00,90.08,90.11,90.0,90.0,26575.0,87.9849,88.0142,87.9068,87.9068,26575.0
2023-10-16 11:20:00,90.01,90.01,89.96,90.01,21375.0,87.9166,87.9166,87.8677,87.9166,21375.0
2023-10-16 11:25:00,90.0,90.07,89.96,90.02,36453.0,87.9068,87.9752,87.8677,87.9263,36453.0
2023-10-16 11:30:00,90.01,90.07,90.0,90.05,26064.0,87.9166,87.9752,87.9068,87.9556,26064.0
2023-10-16 11:35:00,90.05,90.08,89.93,89.93,20840.0,87.9556,87.9849,87.8384,87.8384,20840.0
2023-10-16 11:40:00,89.91,89.93,89.8,89.8,28347.0,87.8189,87.8384,87.7114,87.7114,28347.0
2023-10-16 11:45:00,89.8,89.89,89.79,89.86,31055.0,87.7114,87.7994,87.7017,87.77,31055.0
2023-10-16 11:50:00,89.87,89.94,89.86,89.9,20141.0,87.7798,87.8482,87.77,87.8091,20141.0
2023-10-16 11:55:00,89.89,89.91,89.82,89.85,22966.0,87.7994,87.8189,87.731,87.7603,22966.0
2023-10-16 12:00:00,89.86,89.95,89.85,89.93,32704.0,87.77,87.858,87.7603,87.8384,32704.0
2023-10-16 12:05:00,89.94,89.95,89.86,89.95,25843.0,87.8482,87.858,87.77,87.858,25843.0
2023-10-16 12:10:00,89.95,90.0,89.91,89.93,29725.0,87.858,87.9068,87.8189,87.8384,29725.0
2023-10-16 12:15:00,89.92,89.92,89.85,89.88,13295.0,87.8287,87.8287,87.7603,87.7896,13295.0
2023-10-16 12:20:00,89.89,89.96,89.85,89.9,12907.0,87.7994,87.8677,87.7603,87.8091,12907.0
2023-10-16 12:25:00,89.9,89.93,89.86,89.87,20848.0,87.8091,87.8384,87.77,87.7798,20848.0
2023-10-16 12:30:00,89.86,89.9,89.81,89.83,12428.0,87.77,87.8091,87.7212,87.7407,12428.0
2023-10-16 12:35:00,89.83,89.89,89.81,89.86,14346.0,87.7407,87.7994,87.7212,87.77,14346.0
2023-10-16 12:40:00,89.87,89.87,89.82,89.85,14925.0,87.7798,87.7798,87.731,87.7603,14925.0
2023-10-16 12:45:00,89.86,89.89,89.83,89.84,10927.0,87.77,87.7994,87.7407,87.7505,10927.0
2023-10-16 12:50:00,89.87,89.91,89.83,89.85,15533.0,87.7798,87.8189,87.7407,87.7603,15533.0
2023-10-16 12:55:00,89.86,89.93,89.79,89.9,23419.0,87.77,87.8384,87.7017,87.8091,23419.0
2023-10-16 13:00:00,89.9,90.0,89.9,90.0,32000.0,87.8091,87.9068,87.8091,87.9068,32000.0
2023-10-16 13:05:00,89.98,90.01,89.96,89.99,25072.0,87.8873,87.9166,87.8677,87.897,25072.0
2023-10-16 13:10:00,90.0,90.01,89.96,90.0,36901.0,87.9068,87.9166,87.8677,87.9068,36901.0
2023-10-16 13:15:00,90.0,90.0,89.83,89.83,16623.0,87.9068,87.9068,87.7407,87.7407,16623.0
2023-10-16 13:20:00,89.82,89.82,89.63,89.69,17614.0,87.731,87.731,87.5454,87.604,17614.0
2023-10-16 13:25:00,89.69,89.85,89.56,89.83,18535.0,87.604,87.7603,87.477,87.7407,18535.0
2023-10-16 13:30:00,89.84,89.85,89.77,89.77,13698.0,87.7505,87.7603,87.6821,87.6821,13698.0
2023-10-16 13:35:00,89.76,89.87,89.76,89.87,25088.0,87.6724,87.7798,87.6724,87.7798,25088.0
2023-10-16 13:40:00,89.87,89.99,89.85,89.96,35313.0,87.7798,87.897,87.7603,87.8677,35313.0
2023-10-16 13:45:00,89.96,89.96,89.83,89.87,62554.0,87.8677,87.8677,87.7407,87.7798,62554.0
2023-10-16 13:50:00,89.86,89.96,89.83,89.91,45985.0,87.77,87.8677,87.7407,87.8189,45985.0
2023-10-16 13:55:00,89.92,89.94,89.88,89.91,45343.0,87.8287,87.8482,87.7896,87.8189,45343.0
2023-10-16 14:00:00,89.91,89.93,89.86,89.9,24741.0,87.8189,87.8384,87.77,87.8091,24741.0
2023-10-16 14:05:00,89.9,89.92,89.87,89.9,24971.0,87.8091,87.8287,87.7798,87.8091,24971.0
2023-10-16 14:10:00,89.91,89.92,89.73,89.74,90488.0,87.8189,87.8287,87.6431,87.6528,90488.0
2023-10-16 14:15:00,89.73,89.81,89.71,89.78,24188.0,87.6431,87.7212,87.6235,87.6919,24188.0
2023-10-16 14:20:00,89.78,89.88,89.75,89.81,39799.0,87.6919,87.7896,87.6626,87.7212,39799.0
2023-10-16 14:25:00,89.82,89.86,89.76,89.76,15366.0,87.731,87.77,87.6724,87.6724,15366.0
2023-10-16 14:30:00,89.76,89.8,89.74,89.8,21154.0,87.6724,87.7114,87.6528,87.7114,21154.0
2023-10-16 14:35:00,89.8,89.8,89.71,89.76,15826.0,87.7114,87.7114,87.6235,87.6724,15826.0
2023-10-16 14:40:00,89.75,89.78,89.72,89.78,12204.0,87.6626,87.6919,87.6333,87.6919,12204.0
2023-10-16 14:45:00,89.78,89.8,89.74,89.75,15085.0,87.6919,87.7114,87.6528,87.6626,15085.0
2023-10-16 14:50:00,89.75,89.86,89.74,89.86,12312.0,87.6626,87.77,87.6528,87.77,12312.0
2023-10-16 14:55:00,89.86,89.9,89.84,89.9,28708.0,87.77,87.8091,87.7505,87.8091,28708.0
2023-10-16 15:00:00,89.9,89.9,89.75,89.78,28487.0,87.8091,87.8091,87.6626,87.6919,28487.0
2023-10-16 15:05:00,89.78,89.8,89.74,89.77,23197.0,87.6919,87.7114,87.6528,87.6821,23197.0
2023-10-16 15:10:00,89.77,89.81,89.73,89.73,23805.0,87.6821,87.7212,87.6431,87.6431,23805.0
2023-10-16 15:15:00,89.73,89.82,89.72,89.8,36900.0,87.6431,87.731,87.6333,87.7114,36900.0
2023-10-16 15:20:00,89.81,89.88,89.79,89.8,40904.0,87.7212,87.7896,87.7017,87.7114,40904.0
2023-10-16 15:25:00,89.8,89.82,89.78,89.81,34675.0,87.7114,87.731,87.6919,87.7212,34675.0
2023-10-16 15:30:00,89.8,89.83,89.69,89.69,46520.0,87.7114,87.7407,87.604,87.604,46520.0
2023-10-16 15:35:00,89.7,89.73,89.67,89.72,53844.0,87.6138,87.6431,87.5845,87.6333,53844.0
2023-10-16 15:40:00,89.73,89.78,89.7,89.73,53284.0,87.6431,87.6919,87.6138,87.6431,53284.0
2023-10-16 15:45:00,89.72,89.75,89.67,89.72,93808.0,87.6333,87.6626,87.5845,87.6333,93808.0
2023-10-16 15:50:00,89.72,89.8,89.7,89.79,131946.0,87.6333,87.7114,87.6138,87.7017,131946.0
2023-10-16 15:55:00,89.8,89.82,89.62,89.68,315461.0,87.7114,87.731,87.5356,87.5942,315461.0
2023-10-17 09:30:00,89.57,90.05,89.34,89.97,97465.0,87.4868,87.9556,87.2621,87.8775,97465.0
2023-10-17 09:35:00,89.96,90.27,89.92,90.26,18926.0,87.8677,88.1705,87.8287,88.1607,18926.0
2023-10-17 09:40:00,90.27,90.27,90.04,90.16,12429.0,88.1705,88.1705,87.9459,88.0631,12429.0
2023-10-17 09:45:00,90.15,90.48,90.12,90.3,21114.0,88.0533,88.3756,88.024,88.1998,21114.0
2023-10-17 09:50:00,90.31,90.38,90.16,90.16,20811.0,88.2096,88.278,88.0631,88.0631,20811.0
2023-10-17 09:55:00,90.19,90.21,90.02,90.15,29032.0,88.0924,88.1119,87.9263,88.0533,29032.0
2023-10-17 10:00:00,90.15,90.24,90.13,90.21,61481.0,88.0533,88.1412,88.0338,88.1119,61481.0
2023-10-17 10:05:00,90.22,90.45,90.22,90.36,54535.0,88.1217,88.3463,88.1217,88.2584,54535.0
2023-10-17 10:10:00,90.37,90.45,90.23,90.34,129184.0,88.2682,88.3463,88.1314,88.2389,129184.0
2023-10-17 10:15:00,90.33,90.49,90.29,90.39,93721.0,88.2291,88.3854,88.19,88.2877,93721.0
2023-10-17 10:20:00,90.4,90.57,90.32,90.46,35749.0,88.2975,88.4635,88.2194,88.3561,35749.0
2023-10-17 10:25:00,90.46,90.5,90.2,90.22,23076.0,88.3561,88.3952,88.1021,88.1217,23076.0
2023-10-17 10:30:00,90.21,90.23,89.99,90.03,45928.0,88.1119,88.1314,87.897,87.9361,45928.0
2023-10-17 10:35:00,90.03,90.2,90.0,90.19,20469.0,87.9361,88.1021,87.9068,88.0924,20469.0
2023-10-17 10:40:00,90.19,90.27,90.18,90.26,28629.0,88.0924,88.1705,88.0826,88.1607,28629.0
2023-10-17 10:45:00,90.25,90.29,90.15,90.23,19652.0,88.151,88.19,88.0533,88.1314,19652.0
2023-10-17 10:50:00,90.23,90.24,90.11,90.14,14667.0,88.1314,88.1412,88.0142,88.0435,14667.0
2023-10-17 10:55:00,90.14,90.16,90.06,90.11,41315.0,88.0435,88.0631,87.9654,88.0142,41315.0
2023-10-17 11:00:00,90.12,90.22,90.12,90.22,16893.0,88.024,88.1217,88.024,88.1217,16893.0
2023-10-17 11:05:00,90.23,90.37,90.19,90.2,16212.0,88.1314,88.2682,88.0924,88.1021,16212.0
2023-10-17 11:10:00,90.21,90.28,90.21,90.27,8894.0,88.1119,88.1803,88.1119,88.1705,8894.0
2023-10-17 11:15:00,90.29,90.38,90.25,90.38,20746.0,88.19,88.278,88.151,88.278,20746.0
2023-10-17 11:20:00,90.38,90.4,90.22,90.28,16470.0,88.278,88.2975,88.1217,88.1803,16470.0
2023-10-17 11:25:00,90.28,90.33,90.25,90.31,11623.0,88.1803,88.2291,88.151,88.2096,11623.0
2023-10-17 11:30:00,90.32,90.39,90.25,90.38,17351.0,88.2194,88.2877,88.151,88.278,17351.0
2023-10-17 11:35:00,90.36,90.49,90.36,90.46,19592.0,88.2584,88.3854,88.2584,88.3561,19592.0
2023-10-17 11:40:00,90.46,90.61,90.45,90.61,28306.0,88.3561,88.5026,88.3463,88.5026,28306.0
2023-10-17 11:45:00,90.6,90.68,90.55,90.65,26245.0,88.4928,88.571,88.444,88.5417,26245.0
2023-10-17 11:50:00,90.66,90.71,90.58,90.59,18391.0,88.5514,88.6003,88.4733,88.4831,18391.0
2023-10-17 11:55:00,90.59,90.67,90.59,90.66,17043.0,88.4831,88.5612,88.4831,88.5514,17043.0
2023-10-17 12:00:00,90.66,90.81,90.65,90.8,32736.0,88.5514,88.698,88.5417,88.6882,32736.0
2023-10-17 12:05:00,90.81,90.83,90.77,90.79,33817.0,88.698,88.7175,88.6589,88.6784,33817.0
2023-10-17 12:10:00,90.8,90.85,90.79,90.8,21705.0,88.6882,88.737,88.6784,88.6882,21705.0
2023-10-17 12:15:00,90.8,90.86,90.75,90.79,23686.0,88.6882,88.7468,88.6394,88.6784,23686.0
2023-10-17 12:20:00,90.79,90.86,90.75,90.85,20085.0,88.6784,88.7468,88.6394,88.737,20085.0
2023-10-17 12:25:00,90.87,90.9,90.84,90.9,17384.0,88.7566,88.7859,88.7273,88.7859,17384.0
2023-10-17 12:30:00,90.89,90.89,90.78,90.81,32585.0,88.7761,88.7761,88.6687,88.698,32585.0
2023-10-17 12:35:00,90.81,90.84,90.78,90.81,25452.0,88.698,88.7273,88.6687,88.698,25452.0
2023-10-17 12:40:00,90.81,90.83,90.73,90.8,27688.0,88.698,88.7175,88.6198,88.6882,27688.0
2023-10-17 12:45:00,90.81,90.89,90.76,90.88,26518.0,88.698,88.7761,88.6491,88.7663,26518.0
2023-10-17 12:50:00,90.87,90.95,90.82,90.92,30829.0,88.7566,88.8347,88.7077,88.8054,30829.0
2023-10-17 12:55:00,90.91,90.96,90.79,90.84,36073.0,88.7956,88.8445,88.6784,88.7273,36073.0
2023-10-17 13:00:00,90.82,90.87,90.79,90.86,22771.0,88.7077,88.7566,88.6784,88.7468,22771.0
2023-10-17 13:05:00,90.86,90.93,90.85,90.93,14044.0,88.7468,88.8152,88.737,88.8152,14044.0
2023-10-17 13:10:00,90.91,90.91,90.89,90.89,15841.0,88.7956,88.7956,88.7761,88.7761,15841.0
2023-10-17 13:15:00,90.91,90.95,90.89,90.94,17206.0,88.7956,88.8347,88.7761,88.8249,17206.0
2023-10-17 13:20:00,90.94,90.94,90.89,90.89,21512.0,88.8249,88.8249,88.7761,88.7761,21512.0
2023-10-17 13:25:00,90.89,90.94,90.88,90.94,14015.0,88.7761,88.8249,88.7663,88.8249,14015.0
2023-10-17 13:30:00,90.94,90.94,90.78,90.87,39728.0,88.8249,88.8249,88.6687,88.7566,39728.0
2023-10-17 13:35:00,90.89,90.93,90.83,90.86,39985.0,88.7761,88.8152,88.7175,88.7468,39985.0
2023-10-17 13:40:00,90.88,90.92,90.84,90.9,23314.0,88.7663,88.8054,88.7273,88.7859,23314.0
2023-10-17 13:45:00,90.9,90.94,90.88,90.89,18775.0,88.7859,88.8249,88.7663,88.7761,18775.0
2023-10-17 13:50:00,90.89,90.9,90.71,90.75,46778.0,88.7761,88.7859,88.6003,88.6394,46778.0
2023-10-17 13:55:00,90.75,90.76,90.67,90.71,18008.0,88.6394,88.6491,88.5612,88.6003,18008.0
2023-10-17 14:00:00,90.7,90.73,90.65,90.73,17797.0,88.5905,88.6198,88.5417,88.6198,17797.0
2023-10-17 14:05:00,90.73,90.73,90.67,90.71,55992.0,88.6198,88.6198,88.5612,88.6003,55992.0
2023-10-17 14:10:00,90.72,90.74,90.62,90.68,27282.0,88.61,88.6296,88.5124,88.571,27282.0
2023-10-17 14:15:00,90.7,90.76,90.68,90.7,20984.0,88.5905,88.6491,88.571,88.5905,20984.0
2023-10-17 14:20:00,90.69,90.73,90.63,90.64,15407.0,88.5807,88.6198,88.5221,88.5319,15407.0
2023-10-17 14:25:00,90.64,90.68,90.62,90.66,14865.0,88.5319,88.571,88.5124,88.5514,14865.0
2023-10-17 14:30:00,90.65,90.68,90.6,90.63,24935.0,88.5417,88.571,88.4928,88.5221,24935.0
2023-10-17 14:35:00,90.63,90.76,90.63,90.75,18305.0,88.5221,88.6491,88.5221,88.6394,18305.0
2023-10-17 14:40:00,90.75,90.79,90.68,90.7,27789.0,88.6394,88.6784,88.571,88.5905,27789.0
2023-10-17 14:45:00,90.71,90.74,90.66,90.66,12889.0,88.6003,88.6296,88.5514,88.5514,12889.0
2023-10-17 14:50:00,90.66,90.67,90.49,90.51,18542.0,88.5514,88.5612,88.3854,88.4049,18542.0
2023-10-17 14:55:00,90.51,90.58,90.46,90.51,22884.0,88.4049,88.4733,88.3561,88.4049,22884.0
2023-10-17 15:00:00,90.51,90.51,90.44,90.51,14736.0,88.4049,88.4049,88.3366,88.4049,14736.0
2023-10-17 15:05:00,90.52,90.7,90.51,90.67,17219.0,88.4147,88.5905,88.4049,88.5612,17219.0
2023-10-17 15:10:00,90.68,90.77,90.67,90.71,28399.0,88.571,88.6589,88.5612,88.6003,28399.0
2023-10-17 15:15:00,90.72,90.72,90.62,90.7,18990.0,88.61,88.61,88.5124,88.5905,18990.0
2023-10-17 15:20:00,90.7,90.78,90.69,90.77,22309.0,88.5905,88.6687,88.5807,88.6589,22309.0
2023-10-17 15:25:00,90.76,90.86,90.75,90.81,38038.0,88.6491,88.7468,88.6394,88.698,38038.0
2023-10-17 15:30:00,90.82,90.84,90.64,90.65,33395.0,88.7077,88.7273,88.5319,88.5417,33395.0
2023-10-17 15:35:00,90.65,90.73,90.64,90.68,34571.0,88.5417,88.6198,88.5319,88.571,34571.0
2023-10-17 15:40:00,90.69,90.74,90.67,90.7,34513.0,88.5807,88.6296,88.5612,88.5905,34513.0
2023-10-17 15:45:00,90.7,90.75,90.64,90.7,48115.0,88.5905,88.6394,88.5319,88.5905,48115.0
2023-10-17 15:50:00,90.69,90.84,90.68,90.84,88283.0,88.5807,88.7273,88.571,88.7273,88283.0
2023-10-17 15:55:00,90.83,90.83,90.48,90.6,286244.0,88.7175,88.7175,88.3756,88.4928,286244.0
2023-10-18 09:30:00,90.33,90.83,90.33,90.7,70163.0,88.2291,88.7175,88.2291,88.5905,70163.0
2023-10-18 09:35:00,90.69,90.69,90.47,90.55,19345.0,88.5807,88.5807,88.3659,88.444,19345.0
2023-10-18 09:40:00,90.52,90.6,90.47,90.59,28661.0,88.4147,88.4928,88.3659,88.4831,28661.0
2023-10-18 09:45:00,90.59,90.79,90.57,90.65,31660.0,88.4831,88.6784,88.4635,88.5417,31660.0
2023-10-18 09:50:00,90.63,90.71,90.6,90.69,23994.0,88.5221,88.6003,88.4928,88.5807,23994.0
2023-10-18 09:55:00,90.71,90.77,90.64,90.76,34345.0,88.6003,88.6589,88.5319,88.6491,34345.0
2023-10-18 10:00:00,90.76,90.79,90.5,90.79,70022.0,88.6491,88.6784,88.3952,88.6784,70022.0
2023-10-18 10:05:00,90.79,91.03,90.78,90.86,27441.0,88.6784,88.9128,88.6687,88.7468,27441.0
2023-10-18 10:10:00,90.84,90.87,90.64,90.73,21845.0,88.7273,88.7566,88.5319,88.6198,21845.0
2023-10-18 10:15:00,90.73,90.83,90.5,90.82,175172.0,88.6198,88.7175,88.3952,88.7077,175172.0
2023-10-18 10:20:00,90.81,90.82,90.58,90.65,39437.0,88.698,88.7077,88.4733,88.5417,39437.0
2023-10-18 10:25:00,90.66,90.69,90.55,90.57,29824.0,88.5514,88.5807,88.444,88.4635,29824.0
2023-10-18 10:30:00,90.54,90.69,90.5,90.63,43916.0,88.4342,88.5807,88.3952,88.5221,43916.0
2023-10-18 10:35:00,90.61,90.68,90.56,90.68,20325.0,88.5026,88.571,88.4538,88.571,20325.0
2023-10-18 10:40:00,90.68,90.68,90.5,90.61,17750.0,88.571,88.571,88.3952,88.5026,17750.0
2023-10-18 10:45:00,90.6,90.68,90.57,90.61,25253.0,88.4928,88.571,88.4635,88.5026,25253.0
2023-10-18 10:50:00,90.61,90.71,90.55,90.65,60474.0,88.5026,88.6003,88.444,88.5417,60474.0
2023-10-18 10:55:00,90.66,90.74,90.65,90.7,49791.0,88.5514,88.6296,88.5417,88.5905,49791.0
2023-10-18 11:00:00,90.7,90.9,90.67,90.9,31211.0,88.5905,88.7859,88.5612,88.7859,31211.0
2023-10-18 11:05:00,90.9,90.9,90.78,90.78,25548.0,88.7859,88.7859,88.6687,88.6687,25548.0
2023-10-18 11:10:00,90.79,90.79,90.7,90.73,18165.0,88.6784,88.6784,88.5905,88.6198,18165.0
2023-10-18 11:15:00,90.74,90.78,90.6,90.67,20045.0,88.6296,88.6687,88.4928,88.5612,20045.0
2023-10-18 11:20:00,90.69,90.74,90.63,90.73,10818.0,88.5807,88.6296,88.5221,88.6198,10818.0
2023-10-18 11:25:00,90.73,90.82,90.72,90.72,11611.0,88.6198,88.7077,88.61,88.61,11611.0
2023-10-18 11:30:00,90.71,90.79,90.7,90.79,11853.0,88.6003,88.6784,88.5905,88.6784,11853.0
2023-10-18 11:35:00,90.79,90.87,90.78,90.8,29421.0,88.6784,88.7566,88.6687,88.6882,29421.0
2023-10-18 11:40:00,90.79,90.85,90.74,90.83,25800.0,88.6784,88.737,88.6296,88.7175,25800.0
2023-10-18 11:45:00,90.86,90.91,90.79,90.83,32184.0,88.7468,88.7956,88.6784,88.7175,32184.0
2023-10-18 11:50:00,90.83,90.91,90.78,90.91,39074.0,88.7175,88.7956,88.6687,88.7956,39074.0
2023-10-18 11:55:00,90.9,91.02,90.9,90.91,31148.0,88.7859,88.9031,88.7859,88.7956,31148.0
2023-10-18 12:00:00,90.91,91.01,90.8,91.0,19669.0,88.7956,88.8933,88.6882,88.8835,19669.0
2023-10-18 12:05:00,91.01,91.07,90.96,91.05,67327.0,88.8933,88.9519,88.8445,88.9324,67327.0
2023-10-18 12:10:00,91.05,91.06,90.9,90.91,29647.0,88.9324,88.9421,88.7859,88.7956,29647.0
2023-10-18 12:15:00,90.91,90.94,90.7,90.73,24545.0,88.7956,88.8249,88.5905,88.6198,24545.0
2023-10-18 12:20:00,90.73,90.74,90.58,90.61,30824.0,88.6198,88.6296,88.4733,88.5026,30824.0
2023-10-18 12:25:00,90.62,90.66,90.58,90.64,21304.0,88.5124,88.5514,88.4733,88.5319,21304.0
2023-10-18 12:30:00,90.65,90.91,90.65,90.76,93078.0,88.5417,88.7956,88.5417,88.6491,93078.0
2023-10-18 12:35:00,90.76,90.83,90.73,90.79,16277.0,88.6491,88.7175,88.6198,88.6784,16277.0
2023-10-18 12:40:00,90.79,90.89,90.79,90.85,22943.0,88.6784,88.7761,88.6784,88.737,22943.0
2023-10-18 12:45:00,90.86,90.88,90.8,90.81,44208.0,88.7468,88.7663,88.6882,88.698,44208.0
2023-10-18 12:50:00,90.81,90.9,90.8,90.88,11461.0,88.698,88.7859,88.6882,88.7663,11461.0
2023-10-18 12:55:00,90.88,90.89,90.81,90.84,15244.0,88.7663,88.7761,88.698,88.7273,15244.0
2023-10-18 13:00:00,90.82,91.14,90.76,91.13,22288.0,88.7077,89.0203,88.6491,89.0105,22288.0
2023-10-18 13:05:00,91.12,91.18,91.06,91.16,11766.0,89.0007,89.0593,88.9421,89.0398,11766.0
2023-10-18 13:10:00,91.13,91.18,91.09,91.1,13213.0,89.0105,89.0593,88.9714,88.9812,13213.0
2023-10-18 13:15:00,91.1,91.17,91.02,91.05,19655.0,88.9812,89.0496,88.9031,88.9324,19655.0
2023-10-18 13:20:00,91.08,91.08,90.98,91.01,9590.0,88.9617,88.9617,88.864,88.8933,9590.0
2023-10-18 13:25:00,91.02,91.07,90.94,90.95,10786.0,88.9031,88.9519,88.8249,88.8347,10786.0
2023-10-18 13:30:00,90.92,90.92,90.65,90.65,19007.0,88.8054,88.8054,88.5417,88.5417,19007.0
2023-10-18 13:35:00,90.65,90.68,90.59,90.67,17587.0,88.5417,88.571,88.4831,88.5612,17587.0
2023-10-18 13:40:00,90.67,90.72,90.65,90.71,22479.0,88.5612,88.61,88.5417,88.6003,22479.0
2023-10-18 13:45:00,90.68,90.69,90.62,90.64,15880.0,88.571,88.5807,88.5124,88.5319,15880.0
2023-10-18 13:50:00,90.63,90.7,90.62,90.68,8807.0,88.5221,88.5905,88.5124,88.571,8807.0
2023-10-18 13:55:00,90.69,90.81,90.68,90.79,9162.0,88.5807,88.698,88.571,88.6784,9162.0
2023-10-18 14:00:00,90.82,90.87,90.79,90.81,13396.0,88.7077,88.7566,88.6784,88.698,13396.0
2023-10-18 14:05:00,90.83,90.93,90.71,90.88,20843.0,88.7175,88.8152,88.6003,88.7663,20843.0
2023-10-18 14:10:00,90.86,90.86,90.75,90.83,8590.0,88.7468,88.7468,88.6394,88.7175,8590.0
2023-10-18 14:15:00,90.83,90.84,90.61,90.64,17450.0,88.7175,88.7273,88.5026,88.5319,17450.0
2023-10-18 14:20:00,90.63,90.7,90.62,90.68,8295.0,88.5221,88.5905,88.5124,88.571,8295.0
2023-10-18 14:25:00,90.68,90.75,90.64,90.74,17087.0,88.571,88.6394,88.5319,88.6296,17087.0
2023-10-18 14:30:00,90.73,90.84,90.72,90.76,14624.0,88.6198,88.7273,88.61,88.6491,14624.0
2023-10-18 14:35:00,90.76,90.76,90.67,90.71,14101.0,88.6491,88.6491,88.5612,88.6003,14101.0
2023-10-18 14:40:00,90.71,90.73,90.65,90.73,13474.0,88.6003,88.6198,88.5417,88.6198,13474.0
2023-10-18 14:45:00,90.73,90.75,90.68,90.7,15991.0,88.6198,88.6394,88.571,88.5905,15991.0
2023-10-18 14:50:00,90.7,90.72,90.63,90.66,17873.0,88.5905,88.61,88.5221,88.5514,17873.0
2023-10-18 14:55:00,90.67,90.77,90.63,90.76,22382.0,88.5612,88.6589,88.5221,88.6491,22382.0
2023-10-18 15:00:00,90.76,90.76,90.6,90.64,20443.0,88.6491,88.6491,88.4928,88.5319,20443.0
2023-10-18 15:05:00,90.65,90.65,90.51,90.53,16713.0,88.5417,88.5417,88.4049,88.4245,16713.0
2023-10-18 15:10:00,90.54,90.58,90.52,90.58,13773.0,88.4342,88.4733,88.4147,88.4733,13773.0
2023-10-18 15:15:00,90.58,90.65,90.55,90.58,20751.0,88.4733,88.5417,88.444,88.4733,20751.0
2023-10-18 15:20:00,90.58,90.66,90.55,90.66,18168.0,88.4733,88.5514,88.444,88.5514,18168.0
2023-10-18 15:25:00,90.64,90.65,90.54,90.61,24539.0,88.5319,88.5417,88.4342,88.5026,24539.0
2023-10-18 15:30:00,90.61,90.66,90.54,90.62,28375.0,88.5026,88.5514,88.4342,88.5124,28375.0
2023-10-18 15:35:00,90.63,90.64,90.55,90.57,28763.0,88.5221,88.5319,88.444,88.4635,28763.0
2023-10-18 15:40:00,90.56,90.56,90.47,90.48,35756.0,88.4538,88.4538,88.3659,88.3756,35756.0
2023-10-18 15:45:00,90.48,90.48,90.26,90.35,54737.0,88.3756,88.3756,88.1607,88.2487,54737.0
2023-10-18 15:50:00,90.36,90.49,90.36,90.46,93957.0,88.2584,88.3854,88.2584,88.3561,93957.0
2023-10-18 15:55:00,90.45,90.5,90.4,90.46,228438.0,88.3463,88.3952,88.2975,88.3561,228438.0
2023-10-19 09:30:00,90.53,90.94,90.51,90.58,122796.0,88.4245,88.8249,88.4049,88.4733,122796.0
2023-10-19 09:35:00,90.57,90.64,90.39,90.5,29199.0,88.4635,88.5319,88.2877,88.3952,29199.0
2023-10-19 09:40:00,90.5,90.59,90.38,90.38,78858.0,88.3952,88.4831,88.278,88.278,78858.0
2023-10-19 09:45:00,90.39,90.39,90.02,90.08,22259.0,88.2877,88.2877,87.9263,87.9849,22259.0
2023-10-19 09:50:00,90.05,90.08,89.78,89.82,52338.0,87.9556,87.9849,87.6919,87.731,52338.0
2023-10-19 09:55:00,89.83,89.84,89.59,89.74,46596.0,87.7407,87.7505,87.5063,87.6528,46596.0
2023-10-19 10:00:00,89.77,89.77,89.43,89.49,55565.0,87.6821,87.6821,87.3501,87.4087,55565.0
2023-10-19 10:05:00,89.49,89.52,89.23,89.29,31244.0,87.4087,87.438,87.1547,87.2133,31244.0
2023-10-19 10:10:00,89.3,89.39,89.08,89.38,33028.0,87.2231,87.311,87.0082,87.3012,33028.0
2023-10-19 10:15:00,89.39,89.41,89.09,89.18,18215.0,87.311,87.3305,87.018,87.1059,18215.0
2023-10-19 10:20:00,89.2,89.39,89.19,89.39,13420.0,87.1254,87.311,87.1156,87.311,13420.0
2023-10-19 10:25:00,89.39,89.63,89.37,89.52,22619.0,87.311,87.5454,87.2914,87.438,22619.0
2023-10-19 10:30:00,89.52,89.59,89.41,89.45,14885.0,87.438,87.5063,87.3305,87.3696,14885.0
2023-10-19 10:35:00,89.45,89.66,89.45,89.61,42762.0,87.3696,87.5747,87.3696,87.5259,42762.0
2023-10-19 10:40:00,89.61,89.65,89.5,89.51,20280.0,87.5259,87.5649,87.4184,87.4282,20280.0
2023-10-19 10:45:00,89.53,89.53,89.41,89.47,13564.0,87.4477,87.4477,87.3305,87.3891,13564.0
2023-10-19 10:50:00,89.47,89.56,89.44,89.48,14565.0,87.3891,87.477,87.3598,87.3989,14565.0
2023-10-19 10:55:00,89.51,89.56,89.42,89.48,21081.0,87.4282,87.477,87.3403,87.3989,21081.0
2023-10-19 11:00:00,89.48,89.65,89.48,89.63,50634.0,87.3989,87.5649,87.3989,87.5454,50634.0
2023-10-19 11:05:00,89.64,89.79,89.62,89.77,26827.0,87.5552,87.7017,87.5356,87.6821,26827.0
2023-10-19 11:10:00,89.76,89.85,89.73,89.8,16636.0,87.6724,87.7603,87.6431,87.7114,16636.0
2023-10-19 11:15:00,89.81,89.87,89.74,89.8,21365.0,87.7212,87.7798,87.6528,87.7114,21365.0
2023-10-19 11:20:00,89.81,89.9,89.79,89.89,18145.0,87.7212,87.8091,87.7017,87.7994,18145.0
2023-10-19 11:25:00,89.89,90.04,89.87,90.0,11668.0,87.7994,87.9459,87.7798,87.9068,11668.0
2023-10-19 11:30:00,90.0,90.13,89.98,90.12,15830.0,87.9068,88.0338,87.8873,88.024,15830.0
2023-10-19 11:35:00,90.12,90.18,90.05,90.11,29293.0,88.024,88.0826,87.9556,88.0142,29293.0
2023-10-19 11:40:00,90.13,90.17,90.11,90.16,16756.0,88.0338,88.0728,88.0142,88.0631,16756.0
2023-10-19 11:45:00,90.16,90.21,90.08,90.09,9210.0,88.0631,88.1119,87.9849,87.9947,9210.0
2023-10-19 11:50:00,90.09,90.13,89.98,90.06,17706.0,87.9947,88.0338,87.8873,87.9654,17706.0
2023-10-19 11:55:00,90.05,90.07,89.95,89.95,10429.0,87.9556,87.9752,87.858,87.858,10429.0
2023-10-19 12:00:00,89.95,90.45,89.8,90.28,33665.0,87.858,88.3463,87.7114,88.1803,33665.0
2023-10-19 12:05:00,90.32,90.32,90.15,90.17,19251.0,88.2194,88.2194,88.0533,88.0728,19251.0
2023-10-19 12:10:00,90.17,90.33,90.15,90.23,45045.0,88.0728,88.2291,88.0533,88.1314,45045.0
2023-10-19 12:15:00,90.22,90.4,90.21,90.39,25037.0,88.1217,88.2975,88.1119,88.2877,25037.0
2023-10-19 12:20:00,90.38,90.57,90.36,90.36,213014.0,88.278,88.4635,88.2584,88.2584,213014.0
2023-10-19 12:25:00,90.35,90.35,89.92,89.92,49666.0,88.2487,88.2487,87.8287,87.8287,49666.0
2023-10-19 12:30:00,89.96,90.0,89.81,89.81,41117.0,87.8677,87.9068,87.7212,87.7212,41117.0
2023-10-19 12:35:00,89.84,89.87,89.71,89.84,45246.0,87.7505,87.7798,87.6235,87.7505,45246.0
2023-10-19 12:40:00,89.91,90.08,89.87,89.96,20771.0,87.8189,87.9849,87.7798,87.8677,20771.0
2023-10-19 12:45:00,89.98,90.21,89.96,90.2,30376.0,87.8873,88.1119,87.8677,88.1021,30376.0
2023-10-19 12:50:00,90.17,90.31,90.12,90.25,19841.0,88.0728,88.2096,88.024,88.151,19841.0
2023-10-19 12:55:00,90.3,90.3,90.19,90.28,24876.0,88.1998,88.1998,88.0924,88.1803,24876.0
2023-10-19 13:00:00,90.29,90.4,90.23,90.23,14624.0,88.19,88.2975,88.1314,88.1314,14624.0
2023-10-19 13:05:00,90.24,90.45,90.23,90.39,23430.0,88.1412,88.3463,88.1314,88.2877,23430.0
2023-10-19 13:10:00,90.37,90.42,90.24,90.27,14851.0,88.2682,88.317,88.1412,88.1705,14851.0
2023-10-19 13:15:00,90.26,90.36,90.19,90.25,13247.0,88.1607,88.2584,88.0924,88.151,13247.0
2023-10-19 13:20:00,90.27,90.31,90.17,90.23,30757.0,88.1705,88.2096,88.0728,88.1314,30757.0
2023-10-19 13:25:00,90.2,90.3,90.13,90.3,21917.0,88.1021,88.1998,88.0338,88.1998,21917.0
2023-10-19 13:30:00,90.33,90.39,90.2,90.24,13826.0,88.2291,88.2877,88.1021,88.1412,13826.0
2023-10-19 13:35:00,90.24,90.24,90.08,90.16,29305.0,88.1412,88.1412,87.9849,88.0631,29305.0
2023-10-19 13:40:00,90.18,90.2,90.13,90.16,21634.0,88.0826,88.1021,88.0338,88.0631,21634.0
2023-10-19 13:45:00,90.16,90.2,90.1,90.12,25439.0,88.0631,88.1021,88.0045,88.024,25439.0
2023-10-19 13:50:00,90.1,90.21,90.08,90.18,26566.0,88.0045,88.1119,87.9849,88.0826,26566.0
2023-10-19 13:55:00,90.17,90.28,90.17,90.19,15624.0,88.0728,88.1803,88.0728,88.0924,15624.0
2023-10-19 14:00:00,90.17,90.25,90.1,90.14,20167.0,88.0728,88.151,88.0045,88.0435,20167.0
2023-10-19 14:05:00,90.15,90.16,90.03,90.03,16969.0,88.0533,88.0631,87.9361,87.9361,16969.0
2023-10-19 14:10:00,90.05,90.15,90.05,90.1,10928.0,87.9556,88.0533,87.9556,88.0045,10928.0
2023-10-19 14:15:00,90.11,90.21,90.07,90.19,17050.0,88.0142,88.1119,87.9752,88.0924,17050.0
2023-10-19 14:20:00,90.19,90.25,90.1,90.12,18658.0,88.0924,88.151,88.0045,88.024,18658.0
2023-10-19 14:25:00,90.12,90.19,90.1,90.17,10955.0,88.024,88.0924,88.0045,88.0728,10955.0
2023-10-19 14:30:00,90.15,90.16,89.98,89.99,14818.0,88.0533,88.0631,87.8873,87.897,14818.0
2023-10-19 14:35:00,90.0,90.05,89.94,90.03,24110.0,87.9068,87.9556,87.8482,87.9361,24110.0
2023-10-19 14:40:00,90.03,90.03,89.92,89.94,16656.0,87.9361,87.9361,87.8287,87.8482,16656.0
2023-10-19 14:45:00,89.94,89.98,89.87,89.9,22444.0,87.8482,87.8873,87.7798,87.8091,22444.0
2023-10-19 14:50:00,89.89,89.95,89.85,89.88,30141.0,87.7994,87.858,87.7603,87.7896,30141.0
2023-10-19 14:55:00,89.85,90.1,89.85,89.99,32808.0,87.7603,88.0045,87.7603,87.897,32808.0
2023-10-19 15:00:00,90.0,90.13,89.97,90.09,29438.0,87.9068,88.0338,87.8775,87.9947,29438.0
2023-10-19 15:05:00,90.09,90.12,90.03,90.05,35425.0,87.9947,88.024,87.9361,87.9556,35425.0
2023-10-19 15:10:00,90.06,90.17,90.05,90.08,46225.0,87.9654,88.0728,87.9556,87.9849,46225.0
2023-10-19 15:15:00,90.09,90.11,89.98,90.1,40147.0,87.9947,88.0142,87.8873,88.0045,40147.0
2023-10-19 15:20:00,90.1,90.12,90.05,90.1,26767.0,88.0045,88.024,87.9556,88.0045,26767.0
2023-10-19 15:25:00,90.09,90.17,90.01,90.16,44534.0,87.9947,88.0728,87.9166,88.0631,44534.0
2023-10-19 15:30:00,90.16,90.2,90.07,90.12,37370.0,88.0631,88.1021,87.9752,88.024,37370.0
2023-10-19 15:35:00,90.11,90.17,90.09,90.1,45675.0,88.0142,88.0728,87.9947,88.0045,45675.0
2023-10-19 15:40:00,90.09,90.12,89.8,89.84,75123.0,87.9947,88.024,87.7114,87.7505,75123.0
2023-10-19 15:45:00,89.83,90.0,89.78,90.0,53809.0,87.7407,87.9068,87.6919,87.9068,53809.0
2023-10-19 15:50:00,90.02,90.11,89.92,89.96,92461.0,87.9263,88.0142,87.8287,87.8677,92461.0
2023-10-19 15:55:00,89.95,89.95,89.83,89.83,225993.0,87.858,87.858,87.7407,87.7407,225993.0
2023-10-20 09:30:00,89.96,90.0,89.64,89.78,320746.0,87.8677,87.9068,87.5552,87.6919,320746.0
2023-10-20 09:35:00,89.67,89.92,89.46,89.48,14588.0,87.5845,87.8287,87.3794,87.3989,14588.0
2023-10-20 09:40:00,89.49,89.84,89.46,89.7,11893.0,87.4087,87.7505,87.3794,87.6138,11893.0
2023-10-20 09:45:00,89.75,89.92,89.67,89.84,10063.0,87.6626,87.8287,87.5845,87.7505,10063.0
2023-10-20 09:50:00,89.83,89.83,89.53,89.64,30212.0,87.7407,87.7407,87.4477,87.5552,30212.0
2023-10-20 09:55:00,89.67,89.68,89.44,89.49,30791.0,87.5845,87.5942,87.3598,87.4087,30791.0
2023-10-20 10:00:00,89.48,89.49,89.36,89.37,13304.0,87.3989,87.4087,87.2817,87.2914,13304.0
2023-10-20 10:05:00,89.36,89.41,89.24,89.41,19671.0,87.2817,87.3305,87.1645,87.3305,19671.0
2023-10-20 10:10:00,89.43,89.47,89.34,89.41,29220.0,87.3501,87.3891,87.2621,87.3305,29220.0
2023-10-20 10:15:00,89.4,89.47,89.34,89.34,16574.0,87.3207,87.3891,87.2621,87.2621,16574.0
2023-10-20 10:20:00,89.33,89.4,89.27,89.29,16366.0,87.2524,87.3207,87.1938,87.2133,16366.0
2023-10-20 10:25:00,89.28,89.43,89.28,89.39,13353.0,87.2035,87.3501,87.2035,87.311,13353.0
2023-10-20 10:30:00,89.36,89.56,89.33,89.53,17814.0,87.2817,87.477,87.2524,87.4477,17814.0
2023-10-20 10:35:00,89.54,89.59,89.46,89.47,17972.0,87.4575,87.5063,87.3794,87.3891,17972.0
2023-10-20 10:40:00,89.46,89.52,89.41,89.44,17627.0,87.3794,87.438,87.3305,87.3598,17627.0
2023-10-20 10:45:00,89.44,89.58,89.4,89.56,18179.0,87.3598,87.4966,87.3207,87.477,18179.0
2023-10-20 10:50:00,89.56,89.67,89.55,89.6,15603.0,87.477,87.5845,87.4673,87.5161,15603.0
2023-10-20 10:55:00,89.58,89.63,89.41,89.45,29118.0,87.4966,87.5454,87.3305,87.3696,29118.0
2023-10-20 11:00:00,89.43,89.49,89.41,89.41,35832.0,87.3501,87.4087,87.3305,87.3305,35832.0
2023-10-20 11:05:00,89.42,89.5,89.39,89.4,24432.0,87.3403,87.4184,87.311,87.3207,24432.0
2023-10-20 11:10:00,89.41,89.41,89.07,89.08,28481.0,87.3305,87.3305,86.9984,87.0082,28481.0
2023-10-20 11:15:00,89.1,89.11,88.97,89.05,24781.0,87.0277,87.0375,86.9007,86.9789,24781.0
2023-10-20 11:20:00,89.05,89.12,89.01,89.09,23255.0,86.9789,87.0473,86.9398,87.018,23255.0
2023-10-20 11:25:00,89.1,89.13,89.05,89.05,15714.0,87.0277,87.057,86.9789,86.9789,15714.0
2023-10-20 11:30:00,89.04,89.04,88.92,88.92,24719.0,86.9691,86.9691,86.8519,86.8519,24719.0
2023-10-20 11:35:00,88.92,89.05,88.87,89.03,19578.0,86.8519,86.9789,86.8031,86.9594,19578.0
2023-10-20 11:40:00,89.02,89.09,88.99,89.08,16658.0,86.9496,87.018,86.9203,87.0082,16658.0
2023-10-20 11:45:00,89.06,89.26,89.06,89.24,12561.0,86.9887,87.184,86.9887,87.1645,12561.0
2023-10-20 11:50:00,89.24,89.33,89.21,89.33,10961.0,87.1645,87.2524,87.1352,87.2524,10961.0
2023-10-20 11:55:00,89.33,89.46,89.33,89.43,14447.0,87.2524,87.3794,87.2524,87.3501,14447.0
2023-10-20 12:00:00,89.43,89.48,89.34,89.39,10324.0,87.3501,87.3989,87.2621,87.311,10324.0
2023-10-20 12:05:00,89.36,89.36,89.26,89.27,8831.0,87.2817,87.2817,87.184,87.1938,8831.0
2023-10-20 12:10:00,89.26,89.26,89.21,89.23,12406.0,87.184,87.184,87.1352,87.1547,12406.0
2023-10-20 12:15:00,89.23,89.3,89.2,89.29,11995.0,87.1547,87.2231,87.1254,87.2133,11995.0
2023-10-20 12:20:00,89.3,89.48,89.27,89.48,7900.0,87.2231,87.3989,87.1938,87.3989,7900.0
2023-10-20 12:25:00,89.49,89.5,89.31,89.31,12456.0,87.4087,87.4184,87.2328,87.2328,12456.0
2023-10-20 12:30:00,89.32,89.44,89.32,89.41,10931.0,87.2426,87.3598,87.2426,87.3305,10931.0
2023-10-20 12:35:00,89.42,89.47,89.35,89.39,9562.0,87.3403,87.3891,87.2719,87.311,9562.0
2023-10-20 12:40:00,89.36,89.38,89.26,89.26,9279.0,87.2817,87.3012,87.184,87.184,9279.0
2023-10-20 12:45:00,89.25,89.39,89.25,89.36,9621.0,87.1742,87.311,87.1742,87.2817,9621.0
2023-10-20 12:50:00,89.35,89.35,89.22,89.22,10576.0,87.2719,87.2719,87.1449,87.1449,10576.0
2023-10-20 12:55:00,89.2,89.38,89.2,89.35,12023.0,87.1254,87.3012,87.1254,87.2719,12023.0
2023-10-20 13:00:00,89.36,89.37,89.21,89.23,10354.0,87.2817,87.2914,87.1352,87.1547,10354.0
2023-10-20 13:05:00,89.23,89.23,89.04,89.06,16147.0,87.1547,87.1547,86.9691,86.9887,16147.0
2023-10-20 13:10:00,89.06,89.08,88.96,88.98,22983.0,86.9887,87.0082,86.891,86.9105,22983.0
2023-10-20 13:15:00,88.99,89.28,88.96,89.2,29255.0,86.9203,87.2035,86.891,87.1254,29255.0
2023-10-20 13:20:00,89.21,89.22,89.09,89.18,20010.0,87.1352,87.1449,87.018,87.1059,20010.0
2023-10-20 13:25:00,89.18,89.19,89.09,89.18,16617.0,87.1059,87.1156,87.018,87.1059,16617.0
2023-10-20 13:30:00,89.19,89.22,89.16,89.21,12469.0,87.1156,87.1449,87.0863,87.1352,12469.0
2023-10-20 13:35:00,89.21,89.24,89.19,89.2,14632.0,87.1352,87.1645,87.1156,87.1254,14632.0
2023-10-20 13:40:00,89.2,89.35,89.2,89.3,12664.0,87.1254,87.2719,87.1254,87.2231,12664.0
2023-10-20 13:45:00,89.3,89.33,89.19,89.19,10794.0,87.2231,87.2524,87.1156,87.1156,10794.0
2023-10-20 13:50:00,89.2,89.26,89.12,89.26,16651.0,87.1254,87.184,87.0473,87.184,16651.0
2023-10-20 13:55:00,89.26,89.4,89.26,89.39,16033.0,87.184,87.3207,87.184,87.311,16033.0
2023-10-20 14:00:00,89.4,89.43,89.32,89.32,31815.0,87.3207,87.3501,87.2426,87.2426,31815.0
2023-10-20 14:05:00,89.33,89.39,89.28,89.36,10461.0,87.2524,87.311,87.2035,87.2817,10461.0
2023-10-20 14:10:00,89.35,89.35,89.24,89.29,12062.0,87.2719,87.2719,87.1645,87.2133,12062.0
2023-10-20 14:15:00,89.29,89.33,89.18,89.32,21878.0,87.2133,87.2524,87.1059,87.2426,21878.0
2023-10-20 14:20:00,89.3,89.34,89.23,89.24,13852.0,87.2231,87.2621,87.1547,87.1645,13852.0
2023-10-20 14:25:00,89.23,89.27,89.17,89.21,18967.0,87.1547,87.1938,87.0961,87.1352,18967.0
2023-10-20 14:30:00,89.2,89.25,89.08,89.21,49374.0,87.1254,87.1742,87.0082,87.1352,49374.0
2023-10-20 14:35:00,89.21,89.33,89.21,89.22,39316.0,87.1352,87.2524,87.1352,87.1449,39316.0
2023-10-20 14:40:00,89.22,89.25,89.14,89.25,22335.0,87.1449,87.1742,87.0668,87.1742,22335.0
2023-10-20 14:45:00,89.24,89.28,89.17,89.21,14987.0,87.1645,87.2035,87.0961,87.1352,14987.0
2023-10-20 14:50:00,89.21,89.31,89.19,89.3,15699.0,87.1352,87.2328,87.1156,87.2231,15699.0
2023-10-20 14:55:00,89.3,89.39,89.25,89.28,14961.0,87.2231,87.311,87.1742,87.2035,14961.0
2023-10-20 15:00:00,89.28,89.38,89.28,89.32,14533.0,87.2035,87.3012,87.2035,87.2426,14533.0
2023-10-20 15:05:00,89.33,89.41,89.32,89.32,13290.0,87.2524,87.3305,87.2426,87.2426,13290.0
2023-10-20 15:10:00,89.32,89.42,89.28,89.42,29078.0,87.2426,87.3403,87.2035,87.3403,29078.0
2023-10-20 15:15:00,89.42,89.52,89.34,89.51,26685.0,87.3403,87.438,87.2621,87.4282,26685.0
2023-10-20 15:20:00,89.5,89.51,89.4,89.44,24021.0,87.4184,87.4282,87.3207,87.3598,24021.0
2023-10-20 15:25:00,89.43,89.43,89.3,89.42,19834.0,87.3501,87.3501,87.2231,87.3403,19834.0
2023-10-20 15:30:00,89.42,89.47,89.34,89.39,24381.0,87.3403,87.3891,87.2621,87.311,24381.0
2023-10-20 15:35:00,89.39,89.43,89.3,89.35,33078.0,87.311,87.3501,87.2231,87.2719,33078.0
2023-10-20 15:40:00,89.33,89.34,89.16,89.21,28715.0,87.2524,87.2621,87.0863,87.1352,28715.0
2023-10-20 15:45:00,89.21,89.31,89.15,89.26,77216.0,87.1352,87.2328,87.0766,87.184,77216.0
2023-10-20 15:50:00,89.27,89.28,89.03,89.06,158502.0,87.1938,87.2035,86.9594,86.9887,158502.0
2023-10-20 15:55:00,89.07,89.13,88.97,89.09,292352.0,86.9984,87.057,86.9007,87.018,292352.0
2023-10-23 09:30:00,88.89,89.2,88.77,88.94,71803.0,86.8226,87.1254,86.7054,86.8714,71803.0
2023-10-23 09:35:00,88.96,89.0,88.03,88.07,55176.0,86.891,86.9301,85.9826,86.0217,55176.0
2023-10-23 09:40:00,88.08,88.25,88.04,88.13,27234.0,86.0314,86.1975,85.9924,86.0803,27234.0
2023-10-23 09:45:00,88.13,88.49,88.12,88.43,25949.0,86.0803,86.4319,86.0705,86.3733,25949.0
2023-10-23 09:50:00,88.44,88.66,88.21,88.63,21750.0,86.3831,86.598,86.1584,86.5687,21750.0
2023-10-23 09:55:00,88.67,88.73,88.56,88.65,25422.0,86.6077,86.6663,86.5003,86.5882,25422.0
2023-10-23 10:00:00,88.66,88.73,88.58,88.67,14984.0,86.598,86.6663,86.5198,86.6077,14984.0
2023-10-23 10:05:00,88.68,88.69,88.42,88.48,29253.0,86.6175,86.6273,86.3635,86.4221,29253.0
2023-10-23 10:10:00,88.47,88.58,88.36,88.39,31950.0,86.4124,86.5198,86.3049,86.3342,31950.0
2023-10-23 10:15:00,88.39,88.45,88.2,88.45,28103.0,86.3342,86.3928,86.1487,86.3928,28103.0
2023-10-23 10:20:00,88.42,88.44,88.34,88.37,20088.0,86.3635,86.3831,86.2854,86.3147,20088.0
2023-10-23 10:25:00,88.37,88.42,88.21,88.25,31063.0,86.3147,86.3635,86.1584,86.1975,31063.0
2023-10-23 10:30:00,88.23,88.25,88.04,88.06,37361.0,86.178,86.1975,85.9924,86.0119,37361.0
2023-10-23 10:35:00,88.06,88.13,88.04,88.09,22440.0,86.0119,86.0803,85.9924,86.0412,22440.0
2023-10-23 10:40:00,88.09,88.17,88.06,88.15,18656.0,86.0412,86.1194,86.0119,86.0998,18656.0
2023-10-23 10:45:00,88.16,88.2,88.12,88.19,18358.0,86.1096,86.1487,86.0705,86.1389,18358.0
2023-10-23 10:50:00,88.2,88.22,88.02,88.02,18236.0,86.1487,86.1682,85.9728,85.9728,18236.0
2023-10-23 10:55:00,88.02,88.23,88.01,88.17,33971.0,85.9728,86.178,85.9631,86.1194,33971.0
2023-10-23 11:00:00,88.16,88.2,88.02,88.04,23944.0,86.1096,86.1487,85.9728,85.9924,23944.0
2023-10-23 11:05:00,88.05,88.06,87.91,87.96,26834.0,86.0021,86.0119,85.8654,85.9142,26834.0
2023-10-23 11:10:00,87.96,87.98,87.9,87.94,19408.0,85.9142,85.9338,85.8556,85.8947,19408.0
2023-10-23 11:15:00,87.94,88.01,87.91,87.95,65820.0,85.8947,85.9631,85.8654,85.9045,65820.0
2023-10-23 11:20:00,87.95,88.09,87.95,87.98,27936.0,85.9045,86.0412,85.9045,85.9338,27936.0
2023-10-23 11:25:00,88.0,88.05,87.96,88.04,28453.0,85.9533,86.0021,85.9142,85.9924,28453.0
2023-10-23 11:30:00,88.04,88.21,88.03,88.19,25613.0,85.9924,86.1584,85.9826,86.1389,25613.0
2023-10-23 11:35:00,88.18,88.29,88.17,88.26,28093.0,86.1291,86.2366,86.1194,86.2073,28093.0
2023-10-23 11:40:00,88.24,88.48,88.23,88.36,40978.0,86.1877,86.4221,86.178,86.3049,40978.0
2023-10-23 11:45:00,88.35,88.41,88.09,88.24,26784.0,86.2952,86.3538,86.0412,86.1877,26784.0
2023-10-23 11:50:00,88.25,88.25,88.2,88.2,10763.0,86.1975,86.1975,86.1487,86.1487,10763.0
2023-10-23 11:55:00,88.21,88.34,88.18,88.32,11592.0,86.1584,86.2854,86.1291,86.2659,11592.0
2023-10-23 12:00:00,88.31,88.34,88.21,88.25,11971.0,86.2561,86.2854,86.1584,86.1975,11971.0
2023-10-23 12:05:00,88.25,88.31,88.19,88.23,15648.0,86.1975,86.2561,86.1389,86.178,15648.0
2023-10-23 12:10:00,88.24,88.3,88.22,88.29,24026.0,86.1877,86.2463,86.1682,86.2366,24026.0
2023-10-23 12:15:00,88.27,88.3,88.15,88.15,14453.0,86.217,86.2463,86.0998,86.0998,14453.0
2023-10-23 12:20:00,88.12,88.22,88.11,88.21,10249.0,86.0705,86.1682,86.0608,86.1584,10249.0
2023-10-23 12:25:00,88.22,88.35,88.18,88.32,10470.0,86.1682,86.2952,86.1291,86.2659,10470.0
2023-10-23 12:30:00,88.34,88.36,88.29,88.3,8804.0,86.2854,86.3049,86.2366,86.2463,8804.0
2023-10-23 12:35:00,88.31,88.37,88.3,88.35,6999.0,86.2561,86.3147,86.2463,86.2952,6999.0
2023-10-23 12:40:00,88.36,88.39,88.31,88.31,20095.0,86.3049,86.3342,86.2561,86.2561,20095.0
2023-10-23 12:45:00,88.31,88.41,88.29,88.39,16510.0,86.2561,86.3538,86.2366,86.3342,16510.0
2023-10-23 12:50:00,88.38,88.44,88.38,88.41,8051.0,86.3245,86.3831,86.3245,86.3538,8051.0
2023-10-23 12:55:00,88.42,88.7,88.41,88.7,9363.0,86.3635,86.637,86.3538,86.637,9363.0
2023-10-23 13:00:00,88.7,88.71,88.55,88.58,12842.0,86.637,86.6468,86.4905,86.5198,12842.0
2023-10-23 13:05:00,88.58,88.6,88.51,88.53,8940.0,86.5198,86.5394,86.4514,86.471,8940.0
2023-10-23 13:10:00,88.53,88.54,88.44,88.49,14372.0,86.471,86.4808,86.3831,86.4319,14372.0
2023-10-23 13:15:00,88.49,88.49,88.4,88.42,8960.0,86.4319,86.4319,86.344,86.3635,8960.0
2023-10-23 13:20:00,88.41,88.54,88.4,88.49,18468.0,86.3538,86.4808,86.344,86.4319,18468.0
2023-10-23 13:25:00,88.48,88.5,88.4,88.47,14049.0,86.4221,86.4417,86.344,86.4124,14049.0
2023-10-23 13:30:00,88.46,88.55,88.39,88.5,14306.0,86.4026,86.4905,86.3342,86.4417,14306.0
2023-10-23 13:35:00,88.51,88.54,88.48,88.52,8435.0,86.4514,86.4808,86.4221,86.4612,8435.0
2023-10-23 13:40:00,88.52,88.59,88.49,88.59,11850.0,86.4612,86.5296,86.4319,86.5296,11850.0
2023-10-23 13:45:00,88.58,88.69,88.57,88.67,17899.0,86.5198,86.6273,86.5101,86.6077,17899.0
2023-10-23 13:50:00,88.68,88.71,88.63,88.68,11487.0,86.6175,86.6468,86.5687,86.6175,11487.0
2023-10-23 13:55:00,88.68,88.68,88.6,88.63,11516.0,86.6175,86.6175,86.5394,86.5687,11516.0
2023-10-23 14:00:00,88.62,88.63,88.57,88.6,23793.0,86.5589,86.5687,86.5101,86.5394,23793.0
2023-10-23 14:05:00,88.6,88.67,88.57,88.61,31526.0,86.5394,86.6077,86.5101,86.5491,31526.0
2023-10-23 14:10:00,88.61,88.61,88.5,88.51,13165.0,86.5491,86.5491,86.4417,86.4514,13165.0
2023-10-23 14:15:00,88.51,88.53,88.43,88.45,10315.0,86.4514,86.471,86.3733,86.3928,10315.0
2023-10-23 14:20:00,88.44,88.49,88.38,88.44,12797.0,86.3831,86.4319,86.3245,86.3831,12797.0
2023-10-23 14:25:00,88.44,88.47,88.39,88.44,17293.0,86.3831,86.4124,86.3342,86.3831,17293.0
2023-10-23 14:30:00,88.44,88.5,88.43,88.44,12605.0,86.3831,86.4417,86.3733,86.3831,12605.0
2023-10-23 14:35:00,88.44,88.53,88.43,88.52,10252.0,86.3831,86.471,86.3733,86.4612,10252.0
2023-10-23 14:40:00,88.53,88.6,88.41,88.42,14730.0,86.471,86.5394,86.3538,86.3635,14730.0
2023-10-23 14:45:00,88.43,88.51,88.4,88.47,20647.0,86.3733,86.4514,86.344,86.4124,20647.0
2023-10-23 14:50:00,88.47,88.48,88.39,88.45,16628.0,86.4124,86.4221,86.3342,86.3928,16628.0
2023-10-23 14:55:00,88.44,88.51,88.4,88.49,15309.0,86.3831,86.4514,86.344,86.4319,15309.0
2023-10-23 15:00:00,88.49,88.57,88.48,88.51,18522.0,86.4319,86.5101,86.4221,86.4514,18522.0
2023-10-23 15:05:00,88.52,88.53,88.45,88.51,22280.0,86.4612,86.471,86.3928,86.4514,22280.0
2023-10-23 15:10:00,88.51,88.56,88.42,88.48,23191.0,86.4514,86.5003,86.3635,86.4221,23191.0
2023-10-23 15:15:00,88.47,88.47,88.35,88.4,41625.0,86.4124,86.4124,86.2952,86.344,41625.0
2023-10-23 15:20:00,88.36,88.36,88.15,88.22,21627.0,86.3049,86.3049,86.0998,86.1682,21627.0
2023-10-23 15:25:00,88.21,88.3,88.16,88.18,18917.0,86.1584,86.2463,86.1096,86.1291,18917.0
2023-10-23 15:30:00,88.18,88.36,88.13,88.35,22569.0,86.1291,86.3049,86.0803,86.2952,22569.0
2023-10-23 15:35:00,88.36,88.4,88.23,88.24,33831.0,86.3049,86.344,86.178,86.1877,33831.0
2023-10-23 15:40:00,88.23,88.3,88.19,88.27,37447.0,86.178,86.2463,86.1389,86.217,37447.0
2023-10-23 15:45:00,88.27,88.41,88.25,88.37,33903.0,86.217,86.3538,86.1975,86.3147,33903.0
2023-10-23 15:50:00,88.37,88.44,88.27,88.28,73610.0,86.3147,86.3831,86.217,86.2268,73610.0
2023-10-23 15:55:00,88.29,88.38,88.21,88.33,185503.0,86.2366,86.3245,86.1584,86.2756,185503.0
2023-10-24 09:30:00,88.81,89.45,88.81,89.37,65046.0,86.7445,87.3696,86.7445,87.2914,65046.0
2023-10-24 09:35:00,89.41,89.68,89.17,89.24,24267.0,87.3305,87.5942,87.0961,87.1645,24267.0
2023-10-24 09:40:00,89.27,89.28,88.98,89.08,16673.0,87.1938,87.2035,86.9105,87.0082,16673.0
2023-10-24 09:45:00,89.08,89.08,88.83,89.06,17892.0,87.0082,87.0082,86.764,86.9887,17892.0
2023-10-24 09:50:00,89.13,89.23,89.02,89.18,11451.0,87.057,87.1547,86.9496,87.1059,11451.0
2023-10-24 09:55:00,89.18,89.33,89.13,89.3,12789.0,87.1059,87.2524,87.057,87.2231,12789.0
2023-10-24 10:00:00,89.31,89.4,89.08,89.15,22851.0,87.2328,87.3207,87.0082,87.0766,22851.0
2023-10-24 10:05:00,89.21,89.37,89.18,89.34,15354.0,87.1352,87.2914,87.1059,87.2621,15354.0
2023-10-24 10:10:00,89.38,89.39,89.22,89.28,14737.0,87.3012,87.311,87.1449,87.2035,14737.0
2023-10-24 10:15:00,89.28,89.37,89.26,89.34,11810.0,87.2035,87.2914,87.184,87.2621,11810.0
2023-10-24 10:20:00,89.36,89.47,89.24,89.47,11739.0,87.2817,87.3891,87.1645,87.3891,11739.0
2023-10-24 10:25:00,89.49,89.65,89.46,89.65,14232.0,87.4087,87.5649,87.3794,87.5649,14232.0
2023-10-24 10:30:00,89.7,89.7,89.52,89.6,24402.0,87.6138,87.6138,87.438,87.5161,24402.0
2023-10-24 10:35:00,89.6,89.67,89.57,89.64,13786.0,87.5161,87.5845,87.4868,87.5552,13786.0
2023-10-24 10:40:00,89.64,89.67,89.61,89.65,6793.0,87.5552,87.5845,87.5259,87.5649,6793.0
2023-10-24 10:45:00,89.66,89.75,89.63,89.75,14115.0,87.5747,87.6626,87.5454,87.6626,14115.0
2023-10-24 10:50:00,89.76,89.84,89.72,89.8,23536.0,87.6724,87.7505,87.6333,87.7114,23536.0
2023-10-24 10:55:00,89.82,89.98,89.81,89.97,18787.0,87.731,87.8873,87.7212,87.8775,18787.0
2023-10-24 11:00:00,89.97,90.02,89.86,90.01,24038.0,87.8775,87.9263,87.77,87.9166,24038.0
2023-10-24 11:05:00,90.01,90.08,89.95,90.02,17899.0,87.9166,87.9849,87.858,87.9263,17899.0
2023-10-24 11:10:00,90.02,90.05,89.94,90.03,12916.0,87.9263,87.9556,87.8482,87.9361,12916.0
2023-10-24 11:15:00,90.01,90.01,89.92,89.93,15686.0,87.9166,87.9166,87.8287,87.8384,15686.0
2023-10-24 11:20:00,89.93,89.95,89.73,89.76,13875.0,87.8384,87.858,87.6431,87.6724,13875.0
2023-10-24 11:25:00,89.75,89.85,89.72,89.74,12988.0,87.6626,87.7603,87.6333,87.6528,12988.0
2023-10-24 11:30:00,89.73,89.73,89.63,89.68,21778.0,87.6431,87.6431,87.5454,87.5942,21778.0
2023-10-24 11:35:00,89.62,89.62,89.47,89.48,11181.0,87.5356,87.5356,87.3891,87.3989,11181.0
2023-10-24 11:40:00,89.47,89.53,89.44,89.48,16836.0,87.3891,87.4477,87.3598,87.3989,16836.0
2023-10-24 11:45:00,89.48,89.63,89.46,89.63,9512.0,87.3989,87.5454,87.3794,87.5454,9512.0
2023-10-24 11:50:00,89.61,89.64,89.5,89.6,13680.0,87.5259,87.5552,87.4184,87.5161,13680.0
2023-10-24 11:55:00,89.6,89.69,89.54,89.69,18670.0,87.5161,87.604,87.4575,87.604,18670.0
2023-10-24 12:00:00,89.7,89.74,89.64,89.69,20304.0,87.6138,87.6528,87.5552,87.604,20304.0
2023-10-24 12:05:00,89.69,89.69,89.6,89.61,8882.0,87.604,87.604,87.5161,87.5259,8882.0
2023-10-24 12:10:00,89.62,89.62,89.55,89.58,9345.0,87.5356,87.5356,87.4673,87.4966,9345.0
2023-10-24 12:15:00,89.56,89.58,89.43,89.44,19043.0,87.477,87.4966,87.3501,87.3598,19043.0
2023-10-24 12:20:00,89.43,89.45,89.33,89.37,35519.0,87.3501,87.3696,87.2524,87.2914,35519.0
2023-10-24 12:25:00,89.37,89.52,89.37,89.47,47910.0,87.2914,87.438,87.2914,87.3891,47910.0
2023-10-24 12:30:00,89.46,89.49,89.39,89.47,13998.0,87.3794,87.4087,87.311,87.3891,13998.0
2023-10-24 12:35:00,89.49,89.53,89.44,89.48,16243.0,87.4087,87.4477,87.3598,87.3989,16243.0
2023-10-24 12:40:00,89.51,89.52,89.4,89.44,21522.0,87.4282,87.438,87.3207,87.3598,21522.0
2023-10-24 12:45:00,89.44,89.48,89.42,89.44,15401.0,87.3598,87.3989,87.3403,87.3598,15401.0
2023-10-24 12:50:00,89.44,89.44,89.25,89.27,13342.0,87.3598,87.3598,87.1742,87.1938,13342.0
2023-10-24 12:55:00,89.26,89.3,89.24,89.3,14252.0,87.184,87.2231,87.1645,87.2231,14252.0
2023-10-24 13:00:00,89.29,89.36,89.25,89.32,15901.0,87.2133,87.2817,87.1742,87.2426,15901.0
2023-10-24 13:05:00,89.31,89.42,89.28,89.38,20278.0,87.2328,87.3403,87.2035,87.3012,20278.0
2023-10-24 13:10:00,89.38,89.41,89.28,89.29,10829.0,87.3012,87.3305,87.2035,87.2133,10829.0
2023-10-24 13:15:00,89.28,89.35,89.2,89.32,15296.0,87.2035,87.2719,87.1254,87.2426,15296.0
2023-10-24 13:20:00,89.3,89.42,89.3,89.35,14562.0,87.2231,87.3403,87.2231,87.2719,14562.0
2023-10-24 13:25:00,89.37,89.46,89.34,89.44,13527.0,87.2914,87.3794,87.2621,87.3598,13527.0
2023-10-24 13:30:00,89.44,89.52,89.43,89.45,14427.0,87.3598,87.438,87.3501,87.3696,14427.0
2023-10-24 13:35:00,89.45,89.49,89.4,89.46,13173.0,87.3696,87.4087,87.3207,87.3794,13173.0
2023-10-24 13:40:00,89.45,89.48,89.44,89.46,14181.0,87.3696,87.3989,87.3598,87.3794,14181.0
2023-10-24 13:45:00,89.47,89.48,89.41,89.41,10876.0,87.3891,87.3989,87.3305,87.3305,10876.0
2023-10-24 13:50:00,89.42,89.42,89.31,89.34,12117.0,87.3403,87.3403,87.2328,87.2621,12117.0
2023-10-24 13:55:00,89.34,89.38,89.31,89.37,22574.0,87.2621,87.3012,87.2328,87.2914,22574.0
2023-10-24 14:00:00,89.36,89.48,89.34,89.43,22839.0,87.2817,87.3989,87.2621,87.3501,22839.0
2023-10-24 14:05:00,89.43,89.56,89.43,89.48,20287.0,87.3501,87.477,87.3501,87.3989,20287.0
2023-10-24 14:10:00,89.5,89.57,89.46,89.54,21277.0,87.4184,87.4868,87.3794,87.4575,21277.0
2023-10-24 14:15:00,89.55,89.57,89.48,89.52,13818.0,87.4673,87.4868,87.3989,87.438,13818.0
2023-10-24 14:20:00,89.52,89.61,89.49,89.61,19490.0,87.438,87.5259,87.4087,87.5259,19490.0
2023-10-24 14:25:00,89.6,89.67,89.57,89.67,18788.0,87.5161,87.5845,87.4868,87.5845,18788.0
2023-10-24 14:30:00,89.69,89.77,89.65,89.73,25720.0,87.604,87.6821,87.5649,87.6431,25720.0
2023-10-24 14:35:00,89.72,89.73,89.64,89.7,18943.0,87.6333,87.6431,87.5552,87.6138,18943.0
2023-10-24 14:40:00,89.71,89.79,89.68,89.78,17855.0,87.6235,87.7017,87.5942,87.6919,17855.0
2023-10-24 14:45:00,89.78,89.83,89.75,89.8,16485.0,87.6919,87.7407,87.6626,87.7114,16485.0
2023-10-24 14:50:00,89.8,89.85,89.78,89.85,13887.0,87.7114,87.7603,87.6919,87.7603,13887.0
2023-10-24 14:55:00,89.84,89.88,89.83,89.87,17875.0,87.7505,87.7896,87.7407,87.7798,17875.0
2023-10-24 15:00:00,89.88,89.95,89.87,89.91,37912.0,87.7896,87.858,87.7798,87.8189,37912.0
2023-10-24 15:05:00,89.9,89.9,89.8,89.81,24086.0,87.8091,87.8091,87.7114,87.7212,24086.0
2023-10-24 15:10:00,89.81,89.9,89.81,89.84,32003.0,87.7212,87.8091,87.7212,87.7505,32003.0
2023-10-24 15:15:00,89.85,89.88,89.72,89.73,47760.0,87.7603,87.7896,87.6333,87.6431,47760.0
2023-10-24 15:20:00,89.73,89.81,89.71,89.74,45340.0,87.6431,87.7212,87.6235,87.6528,45340.0
2023-10-24 15:25:00,89.75,89.8,89.7,89.79,44062.0,87.6626,87.7114,87.6138,87.7017,44062.0
2023-10-24 15:30:00,89.79,89.79,89.56,89.59,41050.0,87.7017,87.7017,87.477,87.5063,41050.0
2023-10-24 15:35:00,89.57,89.71,89.55,89.64,34195.0,87.4868,87.6235,87.4673,87.5552,34195.0
2023-10-24 15:40:00,89.63,89.68,89.53,89.58,56930.0,87.5454,87.5942,87.4477,87.4966,56930.0
2023-10-24 15:45:00,89.57,89.61,89.54,89.58,65683.0,87.4868,87.5259,87.4575,87.4966,65683.0
2023-10-24 15:50:00,89.59,89.59,89.45,89.45,117804.0,87.5063,87.5063,87.3696,87.3696,117804.0
2023-10-24 15:55:00,89.46,89.51,89.42,89.44,317692.0,87.3794,87.4282,87.3403,87.3598,317692.0
2023-10-25 09:30:00,89.36,89.63,89.15,89.35,45885.0,87.2817,87.5454,87.0766,87.2719,45885.0
2023-10-25 09:35:00,89.39,89.43,89.03,89.08,41697.0,87.311,87.3501,86.9594,87.0082,41697.0
2023-10-25 09:40:00,89.07,89.1,88.94,89.0,13780.0,86.9984,87.0277,86.8714,86.9301,13780.0
2023-10-25 09:45:00,89.01,89.01,88.72,88.78,24853.0,86.9398,86.9398,86.6566,86.7152,24853.0
2023-10-25 09:50:00,88.77,88.9,88.76,88.82,25972.0,86.7054,86.8324,86.6956,86.7542,25972.0
2023-10-25 09:55:00,88.83,88.87,88.61,88.69,42887.0,86.764,86.8031,86.5491,86.6273,42887.0
2023-10-25 10:00:00,88.67,88.68,88.48,88.52,50369.0,86.6077,86.6175,86.4221,86.4612,50369.0
2023-10-25 10:05:00,88.55,88.57,88.39,88.48,20202.0,86.4905,86.5101,86.3342,86.4221,20202.0
2023-10-25 10:10:00,88.5,88.56,88.46,88.56,28237.0,86.4417,86.5003,86.4026,86.5003,28237.0
2023-10-25 10:15:00,88.56,88.59,88.44,88.49,37768.0,86.5003,86.5296,86.3831,86.4319,37768.0
2023-10-25 10:20:00,88.47,88.51,88.39,88.49,28817.0,86.4124,86.4514,86.3342,86.4319,28817.0
2023-10-25 10:25:00,88.51,88.65,88.48,88.56,18637.0,86.4514,86.5882,86.4221,86.5003,18637.0
2023-10-25 10:30:00,88.56,88.56,88.45,88.5,26281.0,86.5003,86.5003,86.3928,86.4417,26281.0
2023-10-25 10:35:00,88.5,88.62,88.4,88.61,36377.0,86.4417,86.5589,86.344,86.5491,36377.0
2023-10-25 10:40:00,88.62,88.64,88.55,88.64,35123.0,86.5589,86.5784,86.4905,86.5784,35123.0
2023-10-25 10:45:00,88.64,88.97,88.63,88.92,42255.0,86.5784,86.9007,86.5687,86.8519,42255.0
2023-10-25 10:50:00,88.92,89.02,88.8,88.97,49012.0,86.8519,86.9496,86.7347,86.9007,49012.0
2023-10-25 10:55:00,88.97,89.07,88.93,88.97,41248.0,86.9007,86.9984,86.8617,86.9007,41248.0
2023-10-25 11:00:00,88.98,89.27,88.94,89.18,98718.0,86.9105,87.1938,86.8714,87.1059,98718.0
2023-10-25 11:05:00,89.18,89.21,89.02,89.03,29888.0,87.1059,87.1352,86.9496,86.9594,29888.0
2023-10-25 11:10:00,89.02,89.09,88.91,88.98,31022.0,86.9496,87.018,86.8421,86.9105,31022.0
2023-10-25 11:15:00,88.97,89.22,88.97,89.2,29971.0,86.9007,87.1449,86.9007,87.1254,29971.0
2023-10-25 11:20:00,89.22,89.39,89.2,89.39,17026.0,87.1449,87.311,87.1254,87.311,17026.0
2023-10-25 11:25:00,89.4,89.55,89.4,89.46,14996.0,87.3207,87.4673,87.3207,87.3794,14996.0
2023-10-25 11:30:00,89.47,89.52,89.37,89.39,28823.0,87.3891,87.438,87.2914,87.311,28823.0
2023-10-25 11:35:00,89.41,89.47,89.32,89.47,18984.0,87.3305,87.3891,87.2426,87.3891,18984.0
2023-10-25 11:40:00,89.46,89.53,89.39,89.52,16153.0,87.3794,87.4477,87.311,87.438,16153.0
2023-10-25 11:45:00,89.51,89.54,89.35,89.39,17392.0,87.4282,87.4575,87.2719,87.311,17392.0
2023-10-25 11:50:00,89.38,89.46,89.32,89.43,9257.0,87.3012,87.3794,87.2426,87.3501,9257.0
2023-10-25 11:55:00,89.44,89.44,89.33,89.38,9180.0,87.3598,87.3598,87.2524,87.3012,9180.0
2023-10-25 12:00:00,89.37,89.42,89.33,89.42,11568.0,87.2914,87.3403,87.2524,87.3403,11568.0
2023-10-25 12:05:00,89.43,89.43,89.29,89.32,12122.0,87.3501,87.3501,87.2133,87.2426,12122.0
2023-10-25 12:10:00,89.33,89.34,89.17,89.27,16699.0,87.2524,87.2621,87.0961,87.1938,16699.0
2023-10-25 12:15:00,89.27,89.29,89.19,89.26,7270.0,87.1938,87.2133,87.1156,87.184,7270.0
2023-10-25 12:20:00,89.26,89.38,89.26,89.37,16077.0,87.184,87.3012,87.184,87.2914,16077.0
2023-10-25 12:25:00,89.35,89.39,89.31,89.33,8969.0,87.2719,87.311,87.2328,87.2524,8969.0
2023-10-25 12:30:00,89.33,89.48,89.32,89.42,12521.0,87.2524,87.3989,87.2426,87.3403,12521.0
2023-10-25 12:35:00,89.42,89.43,89.35,89.35,8489.0,87.3403,87.3501,87.2719,87.2719,8489.0
2023-10-25 12:40:00,89.35,89.36,89.28,89.33,13468.0,87.2719,87.2817,87.2035,87.2524,13468.0
2023-10-25 12:45:00,89.31,89.33,89.28,89.28,8802.0,87.2328,87.2524,87.2035,87.2035,8802.0
2023-10-25 12:50:00,89.29,89.29,89.22,89.26,12319.0,87.2133,87.2133,87.1449,87.184,12319.0
2023-10-25 12:55:00,89.26,89.27,89.17,89.25,14987.0,87.184,87.1938,87.0961,87.1742,14987.0
2023-10-25 13:00:00,89.23,89.25,89.07,89.09,27070.0,87.1547,87.1742,86.9984,87.018,27070.0
2023-10-25 13:05:00,89.11,89.14,89.02,89.05,17439.0,87.0375,87.0668,86.9496,86.9789,17439.0
2023-10-25 13:10:00,89.05,89.13,88.98,89.11,23271.0,86.9789,87.057,86.9105,87.0375,23271.0
2023-10-25 13:15:00,89.13,89.14,89.03,89.1,17478.0,87.057,87.0668,86.9594,87.0277,17478.0
2023-10-25 13:20:00,89.09,89.16,89.05,89.16,14289.0,87.018,87.0863,86.9789,87.0863,14289.0
2023-10-25 13:25:00,89.16,89.17,89.07,89.09,13644.0,87.0863,87.0961,86.9984,87.018,13644.0
2023-10-25 13:30:00,89.08,89.08,88.98,89.05,23482.0,87.0082,87.0082,86.9105,86.9789,23482.0
2023-10-25 13:35:00,89.05,89.17,89.04,89.14,15790.0,86.9789,87.0961,86.9691,87.0668,15790.0
2023-10-25 13:40:00,89.12,89.18,89.09,89.11,10649.0,87.0473,87.1059,87.018,87.0375,10649.0
2023-10-25 13:45:00,89.1,89.1,88.94,88.95,14746.0,87.0277,87.0277,86.8714,86.8812,14746.0
2023-10-25 13:50:00,88.94,88.97,88.89,88.97,13086.0,86.8714,86.9007,86.8226,86.9007,13086.0
2023-10-25 13:55:00,88.95,89.01,88.88,88.9,22110.0,86.8812,86.9398,86.8128,86.8324,22110.0
2023-10-25 14:00:00,88.91,88.98,88.9,88.94,15624.0,86.8421,86.9105,86.8324,86.8714,15624.0
2023-10-25 14:05:00,88.93,88.96,88.86,88.94,17427.0,86.8617,86.891,86.7933,86.8714,17427.0
2023-10-25 14:10:00,88.95,89.09,88.91,89.08,17337.0,86.8812,87.018,86.8421,87.0082,17337.0
2023-10-25 14:15:00,89.08,89.12,89.02,89.05,14393.0,87.0082,87.0473,86.9496,86.9789,14393.0
2023-10-25 14:20:00,89.04,89.1,89.0,89.01,12698.0,86.9691,87.0277,86.9301,86.9398,12698.0
2023-10-25 14:25:00,89.0,89.02,88.93,88.97,15626.0,86.9301,86.9496,86.8617,86.9007,15626.0
2023-10-25 14:30:00,88.98,88.99,88.87,88.92,15993.0,86.9105,86.9203,86.8031,86.8519,15993.0
2023-10-25 14:35:00,88.93,88.93,88.86,88.87,15493.0,86.8617,86.8617,86.7933,86.8031,15493.0
2023-10-25 14:40:00,88.87,88.92,88.82,88.9,29519.0,86.8031,86.8519,86.7542,86.8324,29519.0
2023-10-25 14:45:00,88.9,88.92,88.8,88.8,15375.0,86.8324,86.8519,86.7347,86.7347,15375.0
2023-10-25 14:50:00,88.8,88.87,88.77,88.82,15215.0,86.7347,86.8031,86.7054,86.7542,15215.0
2023-10-25 14:55:00,88.81,88.85,88.75,88.76,28411.0,86.7445,86.7835,86.6859,86.6956,28411.0
2023-10-25 15:00:00,88.76,88.77,88.66,88.69,27317.0,86.6956,86.7054,86.598,86.6273,27317.0
2023-10-25 15:05:00,88.68,88.79,88.65,88.79,31436.0,86.6175,86.7249,86.5882,86.7249,31436.0
2023-10-25 15:10:00,88.79,88.88,88.79,88.82,32057.0,86.7249,86.8128,86.7249,86.7542,32057.0
2023-10-25 15:15:00,88.83,88.89,88.8,88.84,23223.0,86.764,86.8226,86.7347,86.7738,23223.0
2023-10-25 15:20:00,88.84,88.88,88.8,88.88,28873.0,86.7738,86.8128,86.7347,86.8128,28873.0
2023-10-25 15:25:00,88.88,88.92,88.79,88.89,27921.0,86.8128,86.8519,86.7249,86.8226,27921.0
2023-10-25 15:30:00,88.89,88.96,88.84,88.92,48295.0,86.8226,86.891,86.7738,86.8519,48295.0
2023-10-25 15:35:00,88.91,88.91,88.85,88.85,44756.0,86.8421,86.8421,86.7835,86.7835,44756.0
2023-10-25 15:40:00,88.84,88.87,88.77,88.81,53619.0,86.7738,86.8031,86.7054,86.7445,53619.0
2023-10-25 15:45:00,88.8,88.96,88.78,88.96,64576.0,86.7347,86.891,86.7152,86.891,64576.0
2023-10-25 15:50:00,88.96,89.02,88.87,88.88,104307.0,86.891,86.9496,86.8031,86.8128,104307.0
2023-10-25 15:55:00,88.88,88.96,88.75,88.96,401793.0,86.8128,86.891,86.6859,86.891,401793.0
2023-10-26 09:30:00,88.83,89.58,88.83,89.33,59016.0,86.764,87.4966,86.764,87.2524,59016.0
2023-10-26 09:35:00,89.34,89.37,88.62,89.03,21336.0,87.2621,87.2914,86.5589,86.9594,21336.0
2023-10-26 09:40:00,88.99,89.2,88.8,89.09,24898.0,86.9203,87.1254,86.7347,87.018,24898.0
2023-10-26 09:45:00,89.07,89.1,88.92,89.07,9220.0,86.9984,87.0277,86.8519,86.9984,9220.0
2023-10-26 09:50:00,89.1,89.19,88.99,89.08,14355.0,87.0277,87.1156,86.9203,87.0082,14355.0
2023-10-26 09:55:00,89.07,89.13,88.76,88.8,10509.0,86.9984,87.057,86.6956,86.7347,10509.0
2023-10-26 10:00:00,88.79,88.79,88.62,88.71,22881.0,86.7249,86.7249,86.5589,86.6468,22881.0
2023-10-26 10:05:00,88.69,88.79,88.59,88.76,17984.0,86.6273,86.7249,86.5296,86.6956,17984.0
2023-10-26 10:10:00,88.76,88.8,88.66,88.75,28875.0,86.6956,86.7347,86.598,86.6859,28875.0
2023-10-26 10:15:00,88.76,88.85,88.69,88.8,13185.0,86.6956,86.7835,86.6273,86.7347,13185.0
2023-10-26 10:20:00,88.8,88.99,88.78,88.93,17791.0,86.7347,86.9203,86.7152,86.8617,17791.0
2023-10-26 10:25:00,88.93,89.03,88.88,88.9,18359.0,86.8617,86.9594,86.8128,86.8324,18359.0
2023-10-26 10:30:00,88.88,88.95,88.63,88.75,15386.0,86.8128,86.8812,86.5687,86.6859,15386.0
2023-10-26 10:35:00,88.75,88.77,88.63,88.7,15940.0,86.6859,86.7054,86.5687,86.637,15940.0
2023-10-26 10:40:00,88.71,88.84,88.67,88.84,11409.0,86.6468,86.7738,86.6077,86.7738,11409.0
2023-10-26 10:45:00,88.84,88.88,88.78,88.88,13593.0,86.7738,86.8128,86.7152,86.8128,13593.0
2023-10-26 10:50:00,88.89,88.99,88.83,88.94,21787.0,86.8226,86.9203,86.764,86.8714,21787.0
2023-10-26 10:55:00,88.95,88.98,88.91,88.96,26357.0,86.8812,86.9105,86.8421,86.891,26357.0
2023-10-26 11:00:00,88.97,89.08,88.96,89.0,15048.0,86.9007,87.0082,86.891,86.9301,15048.0
2023-10-26 11:05:00,89.01,89.13,88.91,88.96,11020.0,86.9398,87.057,86.8421,86.891,11020.0
2023-10-26 11:10:00,88.97,89.0,88.82,88.84,22504.0,86.9007,86.9301,86.7542,86.7738,22504.0
2023-10-26 11:15:00,88.82,88.84,88.75,88.81,12605.0,86.7542,86.7738,86.6859,86.7445,12605.0
2023-10-26 11:20:00,88.83,88.84,88.75,88.82,20470.0,86.764,86.7738,86.6859,86.7542,20470.0
2023-10-26 11:25:00,88.82,88.96,88.8,88.9,9470.0,86.7542,86.891,86.7347,86.8324,9470.0
2023-10-26 11:30:00,88.89,88.94,88.87,88.92,9766.0,86.8226,86.8714,86.8031,86.8519,9766.0
2023-10-26 11:35:00,88.91,88.99,88.86,88.97,11457.0,86.8421,86.9203,86.7933,86.9007,11457.0
2023-10-26 11:40:00,88.96,89.04,88.85,89.0,15253.0,86.891,86.9691,86.7835,86.9301,15253.0
2023-10-26 11:45:00,88.98,89.05,88.98,88.99,8057.0,86.9105,86.9789,86.9105,86.9203,8057.0
2023-10-26 11:50:00,88.97,89.0,88.94,88.95,8912.0,86.9007,86.9301,86.8714,86.8812,8912.0
2023-10-26 11:55:00,88.96,89.0,88.85,88.9,21517.0,86.891,86.9301,86.7835,86.8324,21517.0
2023-10-26 12:00:00,88.86,88.92,88.83,88.83,17295.0,86.7933,86.8519,86.764,86.764,17295.0
2023-10-26 12:05:00,88.84,88.86,88.77,88.86,9738.0,86.7738,86.7933,86.7054,86.7933,9738.0
2023-10-26 12:10:00,88.87,88.91,88.82,88.9,13394.0,86.8031,86.8421,86.7542,86.8324,13394.0
2023-10-26 12:15:00,88.89,88.9,88.72,88.77,23772.0,86.8226,86.8324,86.6566,86.7054,23772.0
2023-10-26 12:20:00,88.78,88.8,88.63,88.64,20735.0,86.7152,86.7347,86.5687,86.5784,20735.0
2023-10-26 12:25:00,88.66,88.74,88.61,88.67,18901.0,86.598,86.6761,86.5491,86.6077,18901.0
2023-10-26 12:30:00,88.68,88.82,88.67,88.79,31804.0,86.6175,86.7542,86.6077,86.7249,31804.0
2023-10-26 12:35:00,88.78,88.78,88.65,88.68,10680.0,86.7152,86.7152,86.5882,86.6175,10680.0
2023-10-26 12:40:00,88.66,88.73,88.64,88.67,17473.0,86.598,86.6663,86.5784,86.6077,17473.0
2023-10-26 12:45:00,88.63,88.68,88.62,88.62,11092.0,86.5687,86.6175,86.5589,86.5589,11092.0
2023-10-26 12:50:00,88.64,88.7,88.61,88.65,12944.0,86.5784,86.637,86.5491,86.5882,12944.0
2023-10-26 12:55:00,88.65,88.67,88.53,88.54,11140.0,86.5882,86.6077,86.471,86.4808,11140.0
2023-10-26 13:00:00,88.5,88.65,88.39,88.53,45675.0,86.4417,86.5882,86.3342,86.471,45675.0
2023-10-26 13:05:00,88.53,88.64,88.49,88.58,21608.0,86.471,86.5784,86.4319,86.5198,21608.0
2023-10-26 13:10:00,88.58,88.64,88.55,88.61,15724.0,86.5198,86.5784,86.4905,86.5491,15724.0
2023-10-26 13:15:00,88.6,88.65,88.57,88.6,28673.0,86.5394,86.5882,86.5101,86.5394,28673.0
2023-10-26 13:20:00,88.59,88.62,88.46,88.46,38751.0,86.5296,86.5589,86.4026,86.4026,38751.0
2023-10-26 13:25:00,88.46,88.49,88.43,88.49,17861.0,86.4026,86.4319,86.3733,86.4319,17861.0
2023-10-26 13:30:00,88.48,88.48,88.32,88.43,14295.0,86.4221,86.4221,86.2659,86.3733,14295.0
2023-10-26 13:35:00,88.43,88.55,88.43,88.48,38583.0,86.3733,86.4905,86.3733,86.4221,38583.0
2023-10-26 13:40:00,88.48,88.56,88.48,88.52,12212.0,86.4221,86.5003,86.4221,86.4612,12212.0
2023-10-26 13:45:00,88.53,88.62,88.51,88.62,10331.0,86.471,86.5589,86.4514,86.5589,10331.0
2023-10-26 13:50:00,88.59,88.61,88.53,88.57,24961.0,86.5296,86.5491,86.471,86.5101,24961.0
2023-10-26 13:55:00,88.58,88.6,88.47,88.51,22641.0,86.5198,86.5394,86.4124,86.4514,22641.0
2023-10-26 14:00:00,88.51,88.52,88.4,88.4,14138.0,86.4514,86.4612,86.344,86.344,14138.0
2023-10-26 14:05:00,88.42,88.46,88.34,88.34,17744.0,86.3635,86.4026,86.2854,86.2854,17744.0
2023-10-26 14:10:00,88.34,88.45,88.34,88.4,22729.0,86.2854,86.3928,86.2854,86.344,22729.0
2023-10-26 14:15:00,88.4,88.44,88.35,88.39,19510.0,86.344,86.3831,86.2952,86.3342,19510.0
2023-10-26 14:20:00,88.39,88.42,88.33,88.33,22664.0,86.3342,86.3635,86.2756,86.2756,22664.0
2023-10-26 14:25:00,88.31,88.34,88.24,88.33,17596.0,86.2561,86.2854,86.1877,86.2756,17596.0
2023-10-26 14:30:00,88.33,88.48,88.27,88.44,21948.0,86.2756,86.4221,86.217,86.3831,21948.0
2023-10-26 14:35:00,88.42,88.53,88.36,88.47,17329.0,86.3635,86.471,86.3049,86.4124,17329.0
2023-10-26 14:40:00,88.47,88.54,88.41,88.45,25759.0,86.4124,86.4808,86.3538,86.3928,25759.0
2023-10-26 14:45:00,88.45,88.54,88.44,88.51,28641.0,86.3928,86.4808,86.3831,86.4514,28641.0
2023-10-26 14:50:00,88.51,88.57,88.46,88.55,20644.0,86.4514,86.5101,86.4026,86.4905,20644.0
2023-10-26 14:55:00,88.54,88.62,88.54,88.59,22798.0,86.4808,86.5589,86.4808,86.5296,22798.0
2023-10-26 15:00:00,88.59,88.65,88.59,88.63,18082.0,86.5296,86.5882,86.5296,86.5687,18082.0
2023-10-26 15:05:00,88.63,88.64,88.51,88.54,13366.0,86.5687,86.5784,86.4514,86.4808,13366.0
2023-10-26 15:10:00,88.55,88.56,88.43,88.43,26696.0,86.4905,86.5003,86.3733,86.3733,26696.0
2023-10-26 15:15:00,88.43,88.49,88.42,88.46,24940.0,86.3733,86.4319,86.3635,86.4026,24940.0
2023-10-26 15:20:00,88.46,88.47,88.35,88.38,25026.0,86.4026,86.4124,86.2952,86.3245,25026.0
2023-10-26 15:25:00,88.37,88.37,88.24,88.24,22409.0,86.3147,86.3147,86.1877,86.1877,22409.0
2023-10-26 15:30:00,88.25,88.26,88.18,88.18,48766.0,86.1975,86.2073,86.1291,86.1291,48766.0
2023-10-26 15:35:00,88.19,88.19,88.08,88.11,37657.0,86.1389,86.1389,86.0314,86.0608,37657.0
2023-10-26 15:40:00,88.12,88.12,88.03,88.05,54103.0,86.0705,86.0705,85.9826,86.0021,54103.0
2023-10-26 15:45:00,88.04,88.06,87.94,88.03,46929.0,85.9924,86.0119,85.8947,85.9826,46929.0
2023-10-26 15:50:00,88.03,88.09,87.95,87.98,83492.0,85.9826,86.0412,85.9045,85.9338,83492.0
2023-10-26 15:55:00,87.98,88.06,87.86,87.93,282487.0,85.9338,86.0119,85.8166,85.8849,282487.0
2023-10-27 09:30:00,87.91,88.31,87.91,88.0,64286.0,85.8654,86.2561,85.8654,85.9533,64286.0
2023-10-27 09:35:00,87.98,88.29,87.9,87.9,14939.0,85.9338,86.2366,85.8556,85.8556,14939.0
2023-10-27 09:40:00,87.94,88.07,87.82,88.02,24493.0,85.8947,86.0217,85.7775,85.9728,24493.0
2023-10-27 09:45:00,88.02,88.09,87.83,87.85,17202.0,85.9728,86.0412,85.7873,85.8068,17202.0
2023-10-27 09:50:00,87.84,87.99,87.75,87.97,11588.0,85.797,85.9435,85.7091,85.924,11588.0
2023-10-27 09:55:00,87.98,88.08,87.87,88.06,14430.0,85.9338,86.0314,85.8263,86.0119,14430.0
2023-10-27 10:00:00,88.03,88.06,87.79,88.04,14559.0,85.9826,86.0119,85.7482,85.9924,14559.0
2023-10-27 10:05:00,88.01,88.12,88.01,88.08,9664.0,85.9631,86.0705,85.9631,86.0314,9664.0
2023-10-27 10:10:00,88.09,88.33,88.09,88.29,14389.0,86.0412,86.2756,86.0412,86.2366,14389.0
2023-10-27 10:15:00,88.28,88.34,88.15,88.16,14499.0,86.2268,86.2854,86.0998,86.1096,14499.0
2023-10-27 10:20:00,88.17,88.36,88.17,88.23,21413.0,86.1194,86.3049,86.1194,86.178,21413.0
2023-10-27 10:25:00,88.21,88.34,88.21,88.23,11985.0,86.1584,86.2854,86.1584,86.178,11985.0
2023-10-27 10:30:00,88.21,88.21,88.0,88.06,28648.0,86.1584,86.1584,85.9533,86.0119,28648.0
2023-10-27 10:35:00,88.07,88.2,88.05,88.06,18945.0,86.0217,86.1487,86.0021,86.0119,18945.0
2023-10-27 10:40:00,88.08,88.09,87.97,88.07,20408.0,86.0314,86.0412,85.924,86.0217,20408.0
2023-10-27 10:45:00,88.09,88.13,88.02,88.11,16892.0,86.0412,86.0803,85.9728,86.0608,16892.0
2023-10-27 10:50:00,88.12,88.26,88.11,88.22,14279.0,86.0705,86.2073,86.0608,86.1682,14279.0
2023-10-27 10:55:00,88.24,88.37,88.22,88.37,16585.0,86.1877,86.3147,86.1682,86.3147,16585.0
2023-10-27 11:00:00,88.38,88.38,88.22,88.25,12815.0,86.3245,86.3245,86.1682,86.1975,12815.0
2023-10-27 11:05:00,88.23,88.38,88.21,88.35,11291.0,86.178,86.3245,86.1584,86.2952,11291.0
2023-10-27 11:10:00,88.36,88.41,88.33,88.39,19805.0,86.3049,86.3538,86.2756,86.3342,19805.0
2023-10-27 11:15:00,88.38,88.47,88.37,88.38,23133.0,86.3245,86.4124,86.3147,86.3245,23133.0
2023-10-27 11:20:00,88.39,88.41,88.23,88.26,30131.0,86.3342,86.3538,86.178,86.2073,30131.0
2023-10-27 11:25:00,88.26,88.34,88.22,88.27,17058.0,86.2073,86.2854,86.1682,86.217,17058.0
2023-10-27 11:30:00,88.3,88.32,88.15,88.19,15171.0,86.2463,86.2659,86.0998,86.1389,15171.0
2023-10-27 11:35:00,88.19,88.22,88.06,88.12,15489.0,86.1389,86.1682,86.0119,86.0705,15489.0
2023-10-27 11:40:00,88.13,88.13,87.9,87.91,14661.0,86.0803,86.0803,85.8556,85.8654,14661.0
2023-10-27 11:45:00,87.89,87.89,87.77,87.84,18135.0,85.8459,85.8459,85.7287,85.797,18135.0
2023-10-27 11:50:00,87.83,87.88,87.83,87.83,9634.0,85.7873,85.8361,85.7873,85.7873,9634.0
2023-10-27 11:55:00,87.81,87.88,87.81,87.88,10078.0,85.7677,85.8361,85.7677,85.8361,10078.0
2023-10-27 12:00:00,87.86,87.92,87.77,87.78,10689.0,85.8166,85.8752,85.7287,85.7384,10689.0
2023-10-27 12:05:00,87.78,87.83,87.71,87.8,23967.0,85.7384,85.7873,85.6701,85.758,23967.0
2023-10-27 12:10:00,87.8,87.88,87.76,87.8,10606.0,85.758,85.8361,85.7189,85.758,10606.0
2023-10-27 12:15:00,87.81,87.86,87.79,87.84,11027.0,85.7677,85.8166,85.7482,85.797,11027.0
2023-10-27 12:20:00,87.86,87.86,87.74,87.74,14966.0,85.8166,85.8166,85.6994,85.6994,14966.0
2023-10-27 12:25:00,87.74,87.77,87.66,87.74,12792.0,85.6994,85.7287,85.6212,85.6994,12792.0
2023-10-27 12:30:00,87.74,87.75,87.68,87.74,7848.0,85.6994,85.7091,85.6408,85.6994,7848.0
2023-10-27 12:35:00,87.73,87.81,87.7,87.81,16468.0,85.6896,85.7677,85.6603,85.7677,16468.0
2023-10-27 12:40:00,87.78,87.79,87.7,87.72,11145.0,85.7384,85.7482,85.6603,85.6798,11145.0
2023-10-27 12:45:00,87.71,87.71,87.66,87.68,7109.0,85.6701,85.6701,85.6212,85.6408,7109.0
2023-10-27 12:50:00,87.69,87.69,87.57,87.62,11832.0,85.6505,85.6505,85.5333,85.5821,11832.0
2023-10-27 12:55:00,87.6,87.61,87.51,87.54,10733.0,85.5626,85.5724,85.4747,85.504,10733.0
2023-10-27 13:00:00,87.53,87.59,87.48,87.52,12671.0,85.4942,85.5528,85.4454,85.4845,12671.0
2023-10-27 13:05:00,87.51,87.52,87.32,87.34,11603.0,85.4747,85.4845,85.2891,85.3087,11603.0
2023-10-27 13:10:00,87.33,87.39,87.22,87.22,14733.0,85.2989,85.3575,85.1915,85.1915,14733.0
2023-10-27 13:15:00,87.25,87.28,87.15,87.26,22007.0,85.2208,85.2501,85.1231,85.2305,22007.0
2023-10-27 13:20:00,87.23,87.29,87.19,87.27,11643.0,85.2012,85.2598,85.1621,85.2403,11643.0
2023-10-27 13:25:00,87.27,87.34,87.24,87.27,12329.0,85.2403,85.3087,85.211,85.2403,12329.0
2023-10-27 13:30:00,87.27,87.27,87.2,87.26,13099.0,85.2403,85.2403,85.1719,85.2305,13099.0
2023-10-27 13:35:00,87.26,87.29,87.12,87.16,13207.0,85.2305,85.2598,85.0938,85.1328,13207.0
2023-10-27 13:40:00,87.15,87.23,87.12,87.2,15318.0,85.1231,85.2012,85.0938,85.1719,15318.0
2023-10-27 13:45:00,87.19,87.23,87.08,87.09,15620.0,85.1621,85.2012,85.0547,85.0645,15620.0
2023-10-27 13:50:00,87.1,87.15,86.98,86.99,23171.0,85.0742,85.1231,84.957,84.9668,23171.0
2023-10-27 13:55:00,86.98,87.06,86.98,87.05,19892.0,84.957,85.0352,84.957,85.0254,19892.0
2023-10-27 14:00:00,87.05,87.11,87.03,87.11,29502.0,85.0254,85.084,85.0059,85.084,29502.0
2023-10-27 14:05:00,87.11,87.13,86.99,87.12,13092.0,85.084,85.1035,84.9668,85.0938,13092.0
2023-10-27 14:10:00,87.11,87.19,87.1,87.19,12513.0,85.084,85.1621,85.0742,85.1621,12513.0
2023-10-27 14:15:00,87.17,87.26,87.12,87.12,17671.0,85.1426,85.2305,85.0938,85.0938,17671.0
2023-10-27 14:20:00,87.14,87.14,87.01,87.06,22473.0,85.1133,85.1133,84.9863,85.0352,22473.0
2023-10-27 14:25:00,87.05,87.09,86.98,87.01,19970.0,85.0254,85.0645,84.957,84.9863,19970.0
2023-10-27 14:30:00,87.0,87.2,86.95,87.17,45096.0,84.9766,85.1719,84.9277,85.1426,45096.0
2023-10-27 14:35:00,87.17,87.23,87.12,87.22,56841.0,85.1426,85.2012,85.0938,85.1915,56841.0
2023-10-27 14:40:00,87.22,87.22,87.13,87.21,12338.0,85.1915,85.1915,85.1035,85.1817,12338.0
2023-10-27 14:45:00,87.19,87.24,87.05,87.06,40686.0,85.1621,85.211,85.0254,85.0352,40686.0
2023-10-27 14:50:00,87.05,87.07,86.98,87.03,18796.0,85.0254,85.0449,84.957,85.0059,18796.0
2023-10-27 14:55:00,87.05,87.07,86.96,87.07,27891.0,85.0254,85.0449,84.9375,85.0449,27891.0
2023-10-27 15:00:00,87.06,87.15,87.06,87.06,20281.0,85.0352,85.1231,85.0352,85.0352,20281.0
2023-10-27 15:05:00,87.05,87.13,87.03,87.09,33742.0,85.0254,85.1035,85.0059,85.0645,33742.0
2023-10-27 15:10:00,87.1,87.17,87.01,87.16,59449.0,85.0742,85.1426,84.9863,85.1328,59449.0
2023-10-27 15:15:00,87.16,87.18,87.06,87.11,26143.0,85.1328,85.1524,85.0352,85.084,26143.0
2023-10-27 15:20:00,87.12,87.13,87.02,87.06,24691.0,85.0938,85.1035,84.9961,85.0352,24691.0
2023-10-27 15:25:00,87.06,87.21,87.06,87.2,43333.0,85.0352,85.1817,85.0352,85.1719,43333.0
2023-10-27 15:30:00,87.19,87.21,87.01,87.02,32829.0,85.1621,85.1817,84.9863,84.9961,32829.0
2023-10-27 15:35:00,87.03,87.03,86.92,86.95,32210.0,85.0059,85.0059,84.8984,84.9277,32210.0
2023-10-27 15:40:00,86.95,87.04,86.92,86.98,48318.0,84.9277,85.0156,84.8984,84.957,48318.0
2023-10-27 15:45:00,86.97,87.07,86.95,87.06,66170.0,84.9473,85.0449,84.9277,85.0352,66170.0
2023-10-27 15:50:00,87.06,87.16,87.05,87.13,89534.0,85.0352,85.1328,85.0254,85.1035,89534.0
2023-10-27 15:55:00,87.14,87.25,87.09,87.19,322876.0,85.1133,85.2208,85.0645,85.1621,322876.0
2023-10-30 09:30:00,87.43,87.77,87.43,87.56,71099.0,85.3966,85.7287,85.3966,85.5235,71099.0
2023-10-30 09:35:00,87.54,87.55,87.05,87.22,24681.0,85.504,85.5138,85.0254,85.1915,24681.0
2023-10-30 09:40:00,87.27,87.34,87.16,87.24,18685.0,85.2403,85.3087,85.1328,85.211,18685.0
2023-10-30 09:45:00,87.28,87.48,87.25,87.4,20599.0,85.2501,85.4454,85.2208,85.3673,20599.0
2023-10-30 09:50:00,87.35,87.47,87.35,87.43,14798.0,85.3184,85.4356,85.3184,85.3966,14798.0
2023-10-30 09:55:00,87.44,87.45,87.15,87.32,41150.0,85.4063,85.4161,85.1231,85.2891,41150.0
2023-10-30 10:00:00,87.31,87.48,87.27,87.35,23915.0,85.2794,85.4454,85.2403,85.3184,23915.0
2023-10-30 10:05:00,87.34,87.52,87.34,87.39,32295.0,85.3087,85.4845,85.3087,85.3575,32295.0
2023-10-30 10:10:00,87.38,87.45,87.29,87.42,19065.0,85.3477,85.4161,85.2598,85.3868,19065.0
2023-10-30 10:15:00,87.42,87.52,87.38,87.52,108653.0,85.3868,85.4845,85.3477,85.4845,108653.0
2023-10-30 10:20:00,87.55,87.59,87.4,87.41,18043.0,85.5138,85.5528,85.3673,85.377,18043.0
2023-10-30 10:25:00,87.39,87.46,87.34,87.42,14747.0,85.3575,85.4259,85.3087,85.3868,14747.0
2023-10-30 10:30:00,87.41,87.45,87.32,87.38,13415.0,85.377,85.4161,85.2891,85.3477,13415.0
2023-10-30 10:35:00,87.38,87.46,87.34,87.39,17779.0,85.3477,85.4259,85.3087,85.3575,17779.0
2023-10-30 10:40:00,87.4,87.46,87.36,87.42,14650.0,85.3673,85.4259,85.3282,85.3868,14650.0
2023-10-30 10:45:00,87.42,87.63,87.42,87.5,25309.0,85.3868,85.5919,85.3868,85.4649,25309.0
2023-10-30 10:50:00,87.52,87.53,87.46,87.48,20989.0,85.4845,85.4942,85.4259,85.4454,20989.0
2023-10-30 10:55:00,87.46,87.52,87.44,87.49,13755.0,85.4259,85.4845,85.4063,85.4552,13755.0
2023-10-30 11:00:00,87.5,87.61,87.49,87.59,11096.0,85.4649,85.5724,85.4552,85.5528,11096.0
2023-10-30 11:05:00,87.61,87.69,87.57,87.69,12370.0,85.5724,85.6505,85.5333,85.6505,12370.0
2023-10-30 11:10:00,87.69,87.72,87.66,87.67,9257.0,85.6505,85.6798,85.6212,85.631,9257.0
2023-10-30 11:15:00,87.68,87.78,87.68,87.7,10445.0,85.6408,85.7384,85.6408,85.6603,10445.0
2023-10-30 11:20:00,87.69,87.71,87.53,87.54,12933.0,85.6505,85.6701,85.4942,85.504,12933.0
2023-10-30 11:25:00,87.54,87.62,87.51,87.61,25975.0,85.504,85.5821,85.4747,85.5724,25975.0
2023-10-30 11:30:00,87.59,87.65,87.51,87.63,32912.0,85.5528,85.6114,85.4747,85.5919,32912.0
2023-10-30 11:35:00,87.65,87.69,87.62,87.62,32392.0,85.6114,85.6505,85.5821,85.5821,32392.0
2023-10-30 11:40:00,87.61,87.65,87.58,87.64,16408.0,85.5724,85.6114,85.5431,85.6017,16408.0
2023-10-30 11:45:00,87.64,87.66,87.62,87.64,8383.0,85.6017,85.6212,85.5821,85.6017,8383.0
2023-10-30 11:50:00,87.63,87.67,87.56,87.66,12309.0,85.5919,85.631,85.5235,85.6212,12309.0
2023-10-30 11:55:00,87.66,87.69,87.63,87.64,9974.0,85.6212,85.6505,85.5919,85.6017,9974.0
2023-10-30 12:00:00,87.63,87.68,87.61,87.67,13527.0,85.5919,85.6408,85.5724,85.631,13527.0
2023-10-30 12:05:00,87.66,87.69,87.62,87.67,9654.0,85.6212,85.6505,85.5821,85.631,9654.0
2023-10-30 12:10:00,87.68,87.72,87.67,87.72,24329.0,85.6408,85.6798,85.631,85.6798,24329.0
2023-10-30 12:15:00,87.72,87.76,87.69,87.74,20095.0,85.6798,85.7189,85.6505,85.6994,20095.0
2023-10-30 12:20:00,87.75,87.78,87.73,87.73,14318.0,85.7091,85.7384,85.6896,85.6896,14318.0
2023-10-30 12:25:00,87.74,87.75,87.65,87.67,16748.0,85.6994,85.7091,85.6114,85.631,16748.0
2023-10-30 12:30:00,87.65,87.73,87.64,87.69,8674.0,85.6114,85.6896,85.6017,85.6505,8674.0
2023-10-30 12:35:00,87.72,87.78,87.65,87.65,14231.0,85.6798,85.7384,85.6114,85.6114,14231.0
2023-10-30 12:40:00,87.67,87.71,87.62,87.66,13300.0,85.631,85.6701,85.5821,85.6212,13300.0
2023-10-30 12:45:00,87.63,87.67,87.56,87.61,11424.0,85.5919,85.631,85.5235,85.5724,11424.0
2023-10-30 12:50:00,87.62,87.64,87.59,87.61,9363.0,85.5821,85.6017,85.5528,85.5724,9363.0
2023-10-30 12:55:00,87.6,87.65,87.58,87.64,14511.0,85.5626,85.6114,85.5431,85.6017,14511.0
2023-10-30 13:00:00,87.64,87.69,87.59,87.68,11039.0,85.6017,85.6505,85.5528,85.6408,11039.0
2023-10-30 13:05:00,87.68,87.75,87.67,87.72,15377.0,85.6408,85.7091,85.631,85.6798,15377.0
2023-10-30 13:10:00,87.73,87.74,87.68,87.7,8310.0,85.6896,85.6994,85.6408,85.6603,8310.0
2023-10-30 13:15:00,87.71,87.74,87.7,87.71,9188.0,85.6701,85.6994,85.6603,85.6701,9188.0
2023-10-30 13:20:00,87.71,87.78,87.69,87.77,16805.0,85.6701,85.7384,85.6505,85.7287,16805.0
2023-10-30 13:25:00,87.76,87.9,87.76,87.89,17470.0,85.7189,85.8556,85.7189,85.8459,17470.0
2023-10-30 13:30:00,87.96,87.97,87.88,87.97,16381.0,85.9142,85.924,85.8361,85.924,16381.0
2023-10-30 13:35:00,87.97,88.08,87.95,88.04,16950.0,85.924,86.0314,85.9045,85.9924,16950.0
2023-10-30 13:40:00,88.03,88.15,88.03,88.13,17966.0,85.9826,86.0998,85.9826,86.0803,17966.0
2023-10-30 13:45:00,88.13,88.19,88.11,88.18,13938.0,86.0803,86.1389,86.0608,86.1291,13938.0
2023-10-30 13:50:00,88.19,88.23,88.15,88.2,14182.0,86.1389,86.178,86.0998,86.1487,14182.0
2023-10-30 13:55:00,88.2,88.21,88.15,88.19,13285.0,86.1487,86.1584,86.0998,86.1389,13285.0
2023-10-30 14:00:00,88.19,88.2,88.14,88.17,9551.0,86.1389,86.1487,86.0901,86.1194,9551.0
2023-10-30 14:05:00,88.16,88.17,88.12,88.13,12901.0,86.1096,86.1194,86.0705,86.0803,12901.0
2023-10-30 14:10:00,88.12,88.16,88.12,88.14,10500.0,86.0705,86.1096,86.0705,86.0901,10500.0
2023-10-30 14:15:00,88.13,88.19,88.12,88.16,14364.0,86.0803,86.1389,86.0705,86.1096,14364.0
2023-10-30 14:20:00,88.16,88.21,88.14,88.2,16430.0,86.1096,86.1584,86.0901,86.1487,16430.0
2023-10-30 14:25:00,88.19,88.26,88.17,88.24,15040.0,86.1389,86.2073,86.1194,86.1877,15040.0
2023-10-30 14:30:00,88.24,88.34,88.24,88.3,13460.0,86.1877,86.2854,86.1877,86.2463,13460.0
2023-10-30 14:35:00,88.31,88.35,88.29,88.32,13860.0,86.2561,86.2952,86.2366,86.2659,13860.0
2023-10-30 14:40:00,88.31,88.35,88.29,88.31,9053.0,86.2561,86.2952,86.2366,86.2561,9053.0
2023-10-30 14:45:00,88.31,88.37,88.28,88.33,12994.0,86.2561,86.3147,86.2268,86.2756,12994.0
2023-10-30 14:50:00,88.33,88.36,88.32,88.34,12917.0,86.2756,86.3049,86.2659,86.2854,12917.0
2023-10-30 14:55:00,88.34,88.37,88.32,88.34,18369.0,86.2854,86.3147,86.2659,86.2854,18369.0
2023-10-30 15:00:00,88.35,88.47,88.31,88.38,13869.0,86.2952,86.4124,86.2561,86.3245,13869.0
2023-10-30 15:05:00,88.39,88.46,88.35,88.42,19574.0,86.3342,86.4026,86.2952,86.3635,19574.0
2023-10-30 15:10:00,88.41,88.5,88.4,88.47,17231.0,86.3538,86.4417,86.344,86.4124,17231.0
2023-10-30 15:15:00,88.47,88.52,88.45,88.5,22978.0,86.4124,86.4612,86.3928,86.4417,22978.0
2023-10-30 15:20:00,88.51,88.54,88.49,88.53,21168.0,86.4514,86.4808,86.4319,86.471,21168.0
2023-10-30 15:25:00,88.53,88.54,88.46,88.52,20720.0,86.471,86.4808,86.4026,86.4612,20720.0
2023-10-30 15:30:00,88.52,88.53,88.44,88.45,20024.0,86.4612,86.471,86.3831,86.3928,20024.0
2023-10-30 15:35:00,88.45,88.49,88.42,88.48,26924.0,86.3928,86.4319,86.3635,86.4221,26924.0
2023-10-30 15:40:00,88.48,88.52,88.43,88.51,46325.0,86.4221,86.4612,86.3733,86.4514,46325.0
2023-10-30 15:45:00,88.52,88.52,88.43,88.46,54737.0,86.4612,86.4612,86.3733,86.4026,54737.0
2023-10-30 15:50:00,88.47,88.54,88.38,88.42,97521.0,86.4124,86.4808,86.3245,86.3635,97521.0
2023-10-30 15:55:00,88.42,88.44,88.25,88.27,241071.0,86.3635,86.3831,86.1975,86.217,241071.0
2023-10-31 09:30:00,88.38,88.45,87.85,88.16,94479.0,86.3245,86.3928,85.8068,86.1096,94479.0
2023-10-31 09:35:00,88.16,88.16,87.71,87.86,33713.0,86.1096,86.1096,85.6701,85.8166,33713.0
2023-10-31 09:40:00,87.86,87.91,87.46,87.47,24064.0,85.8166,85.8654,85.4259,85.4356,24064.0
2023-10-31 09:45:00,87.5,87.7,87.48,87.7,31406.0,85.4649,85.6603,85.4454,85.6603,31406.0
2023-10-31 09:50:00,87.7,87.75,87.42,87.75,93395.0,85.6603,85.7091,85.3868,85.7091,93395.0
2023-10-31 09:55:00,87.73,87.76,87.56,87.57,26959.0,85.6896,85.7189,85.5235,85.5333,26959.0
2023-10-31 10:00:00,87.56,87.56,87.39,87.5,24976.0,85.5235,85.5235,85.3575,85.4649,24976.0
2023-10-31 10:05:00,87.49,87.64,87.47,87.62,20274.0,85.4552,85.6017,85.4356,85.5821,20274.0
2023-10-31 10:10:00,87.63,87.84,87.63,87.74,32691.0,85.5919,85.797,85.5919,85.6994,32691.0
2023-10-31 10:15:00,87.77,87.9,87.72,87.74,28465.0,85.7287,85.8556,85.6798,85.6994,28465.0
2023-10-31 10:20:00,87.74,87.82,87.72,87.74,17529.0,85.6994,85.7775,85.6798,85.6994,17529.0
2023-10-31 10:25:00,87.74,87.81,87.66,87.67,14633.0,85.6994,85.7677,85.6212,85.631,14633.0
2023-10-31 10:30:00,87.68,87.75,87.65,87.68,23257.0,85.6408,85.7091,85.6114,85.6408,23257.0
2023-10-31 10:35:00,87.67,87.67,87.53,87.57,23319.0,85.631,85.631,85.4942,85.5333,23319.0
2023-10-31 10:40:00,87.56,87.65,87.48,87.62,23707.0,85.5235,85.6114,85.4454,85.5821,23707.0
2023-10-31 10:45:00,87.62,87.68,87.55,87.63,22033.0,85.5821,85.6408,85.5138,85.5919,22033.0
2023-10-31 10:50:00,87.64,87.72,87.63,87.69,50119.0,85.6017,85.6798,85.5919,85.6505,50119.0
2023-10-31 10:55:00,87.7,87.73,87.6,87.65,28073.0,85.6603,85.6896,85.5626,85.6114,28073.0
2023-10-31 11:00:00,87.65,87.69,87.6,87.6,24941.0,85.6114,85.6505,85.5626,85.5626,24941.0
2023-10-31 11:05:00,87.6,87.61,87.49,87.53,22693.0,85.5626,85.5724,85.4552,85.4942,22693.0
2023-10-31 11:10:00,87.54,87.61,87.52,87.6,29188.0,85.504,85.5724,85.4845,85.5626,29188.0
2023-10-31 11:15:00,87.62,87.66,87.5,87.52,21849.0,85.5821,85.6212,85.4649,85.4845,21849.0
2023-10-31 11:20:00,87.49,87.53,87.43,87.45,23660.0,85.4552,85.4942,85.3966,85.4161,23660.0
2023-10-31 11:25:00,87.45,87.61,87.44,87.49,18745.0,85.4161,85.5724,85.4063,85.4552,18745.0
2023-10-31 11:30:00,87.49,87.53,87.44,87.48,21401.0,85.4552,85.4942,85.4063,85.4454,21401.0
2023-10-31 11:35:00,87.48,87.49,87.36,87.42,24578.0,85.4454,85.4552,85.3282,85.3868,24578.0
2023-10-31 11:40:00,87.41,87.41,87.31,87.33,13301.0,85.377,85.377,85.2794,85.2989,13301.0
2023-10-31 11:45:00,87.33,87.46,87.32,87.44,17428.0,85.2989,85.4259,85.2891,85.4063,17428.0
2023-10-31 11:50:00,87.44,87.48,87.39,87.41,14568.0,85.4063,85.4454,85.3575,85.377,14568.0
2023-10-31 11:55:00,87.42,87.68,87.41,87.67,22183.0,85.3868,85.6408,85.377,85.631,22183.0
2023-10-31 12:00:00,87.68,87.73,87.56,87.56,18268.0,85.6408,85.6896,85.5235,85.5235,18268.0
2023-10-31 12:05:00,87.53,87.59,87.53,87.54,13229.0,85.4942,85.5528,85.4942,85.504,13229.0
2023-10-31 12:10:00,87.53,87.56,87.39,87.41,17765.0,85.4942,85.5235,85.3575,85.377,17765.0
2023-10-31 12:15:00,87.41,87.45,87.35,87.41,17554.0,85.377,85.4161,85.3184,85.377,17554.0
2023-10-31 12:20:00,87.4,87.41,87.32,87.4,19236.0,85.3673,85.377,85.2891,85.3673,19236.0
2023-10-31 12:25:00,87.41,87.66,87.4,87.65,27003.0,85.377,85.6212,85.3673,85.6114,27003.0
2023-10-31 12:30:00,87.66,87.82,87.66,87.75,20468.0,85.6212,85.7775,85.6212,85.7091,20468.0
2023-10-31 12:35:00,87.74,87.78,87.61,87.75,14309.0,85.6994,85.7384,85.5724,85.7091,14309.0
2023-10-31 12:40:00,87.74,87.85,87.7,87.74,16958.0,85.6994,85.8068,85.6603,85.6994,16958.0
2023-10-31 12:45:00,87.74,87.8,87.68,87.73,12298.0,85.6994,85.758,85.6408,85.6896,12298.0
2023-10-31 12:50:00,87.73,87.74,87.66,87.67,13257.0,85.6896,85.6994,85.6212,85.631,13257.0
2023-10-31 12:55:00,87.66,87.74,87.64,87.69,8061.0,85.6212,85.6994,85.6017,85.6505,8061.0
2023-10-31 13:00:00,87.71,87.74,87.68,87.71,11302.0,85.6701,85.6994,85.6408,85.6701,11302.0
2023-10-31 13:05:00,87.73,87.84,87.73,87.84,15726.0,85.6896,85.797,85.6896,85.797,15726.0
2023-10-31 13:10:00,87.82,87.82,87.72,87.79,10970.0,85.7775,85.7775,85.6798,85.7482,10970.0
2023-10-31 13:15:00,87.8,87.83,87.77,87.79,14084.0,85.758,85.7873,85.7287,85.7482,14084.0
2023-10-31 13:20:00,87.79,87.84,87.76,87.81,15837.0,85.7482,85.797,85.7189,85.7677,15837.0
2023-10-31 13:25:00,87.8,87.9,87.76,87.9,27695.0,85.758,85.8556,85.7189,85.8556,27695.0
2023-10-31 13:30:00,87.91,87.96,87.87,87.95,15135.0,85.8654,85.9142,85.8263,85.9045,15135.0
2023-10-31 13:35:00,87.93,87.96,87.88,87.9,20798.0,85.8849,85.9142,85.8361,85.8556,20798.0
2023-10-31 13:40:00,87.89,88.04,87.87,88.03,26666.0,85.8459,85.9924,85.8263,85.9826,26666.0
2023-10-31 13:45:00,88.03,88.11,88.01,88.08,26409.0,85.9826,86.0608,85.9631,86.0314,26409.0
2023-10-31 13:50:00,88.08,88.15,88.03,88.13,22780.0,86.0314,86.0998,85.9826,86.0803,22780.0
2023-10-31 13:55:00,88.13,88.18,88.08,88.18,18811.0,86.0803,86.1291,86.0314,86.1291,18811.0
2023-10-31 14:00:00,88.18,88.2,88.13,88.17,22392.0,86.1291,86.1487,86.0803,86.1194,22392.0
2023-10-31 14:05:00,88.17,88.18,88.13,88.15,18765.0,86.1194,86.1291,86.0803,86.0998,18765.0
2023-10-31 14:10:00,88.15,88.19,88.13,88.13,14233.0,86.0998,86.1389,86.0803,86.0803,14233.0
2023-10-31 14:15:00,88.14,88.2,88.08,88.09,28748.0,86.0901,86.1487,86.0314,86.0412,28748.0
2023-10-31 14:20:00,88.1,88.13,88.06,88.06,15240.0,86.051,86.0803,86.0119,86.0119,15240.0
2023-10-31 14:25:00,88.05,88.1,88.02,88.09,75766.0,86.0021,86.051,85.9728,86.0412,75766.0
2023-10-31 14:30:00,88.09,88.2,88.08,88.17,20605.0,86.0412,86.1487,86.0314,86.1194,20605.0
2023-10-31 14:35:00,88.18,88.19,88.06,88.06,23978.0,86.1291,86.1389,86.0119,86.0119,23978.0
2023-10-31 14:40:00,88.06,88.14,88.06,88.1,40050.0,86.0119,86.0901,86.0119,86.051,40050.0
2023-10-31 14:45:00,88.09,88.13,88.05,88.08,28594.0,86.0412,86.0803,86.0021,86.0314,28594.0
2023-10-31 14:50:00,88.08,88.11,88.06,88.08,25195.0,86.0314,86.0608,86.0119,86.0314,25195.0
2023-10-31 14:55:00,88.07,88.1,88.06,88.07,40644.0,86.0217,86.051,86.0119,86.0217,40644.0
2023-10-31 15:00:00,88.07,88.12,88.02,88.09,45316.0,86.0217,86.0705,85.9728,86.0412,45316.0
2023-10-31 15:05:00,88.09,88.09,88.01,88.04,35552.0,86.0412,86.0412,85.9631,85.9924,35552.0
2023-10-31 15:10:00,88.03,88.06,87.99,88.0,32372.0,85.9826,86.0119,85.9435,85.9533,32372.0
2023-10-31 15:15:00,87.99,87.99,87.91,87.98,27922.0,85.9435,85.9435,85.8654,85.9338,27922.0
2023-10-31 15:20:00,87.98,87.99,87.9,87.92,20400.0,85.9338,85.9435,85.8556,85.8752,20400.0
2023-10-31 15:25:00,87.91,87.98,87.9,87.95,29480.0,85.8654,85.9338,85.8556,85.9045,29480.0
2023-10-31 15:30:00,87.95,87.95,87.85,87.88,28446.0,85.9045,85.9045,85.8068,85.8361,28446.0
2023-10-31 15:35:00,87.88,87.91,87.79,87.8,36483.0,85.8361,85.8654,85.7482,85.758,36483.0
2023-10-31 15:40:00,87.79,87.89,87.76,87.89,48291.0,85.7482,85.8459,85.7189,85.8459,48291.0
2023-10-31 15:45:00,87.88,88.03,87.87,88.02,51101.0,85.8361,85.9826,85.8263,85.9728,51101.0
2023-10-31 15:50:00,88.03,88.04,87.94,88.0,119508.0,85.9826,85.9924,85.8947,85.9533,119508.0
2023-10-31 15:55:00,88.0,88.1,87.98,88.07,462359.0,85.9533,86.051,85.9338,86.0217,462359.0
2023-11-01 09:30:00,88.55,88.7,88.02,88.03,88783.0,86.4905,86.637,85.9728,85.9826,88783.0
2023-11-01 09:35:00,88.03,88.04,87.71,87.8,17145.0,85.9826,85.9924,85.6701,85.758,17145.0
2023-11-01 09:40:00,87.83,87.89,87.53,87.56,19000.0,85.7873,85.8459,85.4942,85.5235,19000.0
2023-11-01 09:45:00,87.59,87.86,87.5,87.82,18444.0,85.5528,85.8166,85.4649,85.7775,18444.0
2023-11-01 09:50:00,87.8,87.83,87.56,87.56,11566.0,85.758,85.7873,85.5235,85.5235,11566.0
2023-11-01 09:55:00,87.55,87.71,87.55,87.59,9930.0,85.5138,85.6701,85.5138,85.5528,9930.0
2023-11-01 10:00:00,87.6,87.77,87.54,87.57,16781.0,85.5626,85.7287,85.504,85.5333,16781.0
2023-11-01 10:05:00,87.6,87.81,87.52,87.79,23593.0,85.5626,85.7677,85.4845,85.7482,23593.0
2023-11-01 10:10:00,87.79,87.99,87.77,87.94,13198.0,85.7482,85.9435,85.7287,85.8947,13198.0
2023-11-01 10:15:00,87.98,87.98,87.87,87.9,13021.0,85.9338,85.9338,85.8263,85.8556,13021.0
2023-11-01 10:20:00,87.9,87.99,87.88,87.99,12500.0,85.8556,85.9435,85.8361,85.9435,12500.0
2023-11-01 10:25:00,87.98,88.04,87.95,88.01,9951.0,85.9338,85.9924,85.9045,85.9631,9951.0
2023-11-01 10:30:00,88.01,88.12,88.0,88.02,18501.0,85.9631,86.0705,85.9533,85.9728,18501.0
2023-11-01 10:35:00,88.02,88.12,87.99,88.1,19086.0,85.9728,86.0705,85.9435,86.051,19086.0
2023-11-01 10:40:00,88.11,88.19,88.1,88.17,11997.0,86.0608,86.1389,86.051,86.1194,11997.0
2023-11-01 10:45:00,88.17,88.22,88.04,88.04,26770.0,86.1194,86.1682,85.9924,85.9924,26770.0
2023-11-01 10:50:00,88.03,88.15,87.99,88.15,13288.0,85.9826,86.0998,85.9435,86.0998,13288.0
2023-11-01 10:55:00,88.16,88.24,88.14,88.19,15034.0,86.1096,86.1877,86.0901,86.1389,15034.0
2023-11-01 11:00:00,88.2,88.26,88.16,88.26,12130.0,86.1487,86.2073,86.1096,86.2073,12130.0
2023-11-01 11:05:00,88.25,88.29,88.22,88.28,15659.0,86.1975,86.2366,86.1682,86.2268,15659.0
2023-11-01 11:10:00,88.29,88.29,87.98,88.04,22902.0,86.2366,86.2366,85.9338,85.9924,22902.0
2023-11-01 11:15:00,88.02,88.05,87.99,88.05,27127.0,85.9728,86.0021,85.9435,86.0021,27127.0
2023-11-01 11:20:00,88.05,88.11,88.02,88.06,17819.0,86.0021,86.0608,85.9728,86.0119,17819.0
2023-11-01 11:25:00,88.06,88.07,88.02,88.07,7278.0,86.0119,86.0217,85.9728,86.0217,7278.0
2023-11-01 11:30:00,88.06,88.1,88.02,88.1,8013.0,86.0119,86.051,85.9728,86.051,8013.0
2023-11-01 11:35:00,88.09,88.16,88.08,88.12,11644.0,86.0412,86.1096,86.0314,86.0705,11644.0
2023-11-01 11:40:00,88.11,88.14,88.07,88.13,12033.0,86.0608,86.0901,86.0217,86.0803,12033.0
2023-11-01 11:45:00,88.14,88.2,88.12,88.2,7204.0,86.0901,86.1487,86.0705,86.1487,7204.0
2023-11-01 11:50:00,88.23,88.23,88.18,88.19,10561.0,86.178,86.178,86.1291,86.1389,10561.0
2023-11-01 11:55:00,88.2,88.21,88.13,88.15,18915.0,86.1487,86.1584,86.0803,86.0998,18915.0
2023-11-01 12:00:00,88.14,88.15,88.1,88.1,16035.0,86.0901,86.0998,86.051,86.051,16035.0
2023-11-01 12:05:00,88.07,88.11,87.97,88.03,18768.0,86.0217,86.0608,85.924,85.9826,18768.0
2023-11-01 12:10:00,88.03,88.07,87.94,87.94,15998.0,85.9826,86.0217,85.8947,85.8947,15998.0
2023-11-01 12:15:00,87.94,87.94,87.62,87.69,68906.0,85.8947,85.8947,85.5821,85.6505,68906.0
2023-11-01 12:20:00,87.7,87.75,87.69,87.71,16074.0,85.6603,85.7091,85.6505,85.6701,16074.0
2023-11-01 12:25:00,87.71,87.74,87.66,87.74,23968.0,85.6701,85.6994,85.6212,85.6994,23968.0
2023-11-01 12:30:00,87.73,87.78,87.72,87.77,32785.0,85.6896,85.7384,85.6798,85.7287,32785.0
2023-11-01 12:35:00,87.77,87.86,87.76,87.77,13995.0,85.7287,85.8166,85.7189,85.7287,13995.0
2023-11-01 12:40:00,87.79,87.79,87.67,87.7,13701.0,85.7482,85.7482,85.631,85.6603,13701.0
2023-11-01 12:45:00,87.71,87.83,87.7,87.82,13037.0,85.6701,85.7873,85.6603,85.7775,13037.0
2023-11-01 12:50:00,87.82,87.87,87.8,87.83,19274.0,85.7775,85.8263,85.758,85.7873,19274.0
2023-11-01 12:55:00,87.84,87.91,87.82,87.89,12204.0,85.797,85.8654,85.7775,85.8459,12204.0
2023-11-01 13:00:00,87.88,87.93,87.86,87.91,9555.0,85.8361,85.8849,85.8166,85.8654,9555.0
2023-11-01 13:05:00,87.91,88.02,87.89,88.02,7923.0,85.8654,85.9728,85.8459,85.9728,7923.0
2023-11-01 13:10:00,88.03,88.1,88.0,88.02,21307.0,85.9826,86.051,85.9533,85.9728,21307.0
2023-11-01 13:15:00,88.03,88.08,88.02,88.06,9931.0,85.9826,86.0314,85.9728,86.0119,9931.0
2023-11-01 13:20:00,88.08,88.09,87.98,88.01,17233.0,86.0314,86.0412,85.9338,85.9631,17233.0
2023-11-01 13:25:00,88.02,88.03,87.88,87.89,124003.0,85.9728,85.9826,85.8361,85.8459,124003.0
2023-11-01 13:30:00,87.88,87.89,87.76,87.76,18774.0,85.8361,85.8459,85.7189,85.7189,18774.0
2023-11-01 13:35:00,87.77,87.77,87.63,87.67,20481.0,85.7287,85.7287,85.5919,85.631,20481.0
2023-11-01 13:40:00,87.65,87.72,87.63,87.69,18350.0,85.6114,85.6798,85.5919,85.6505,18350.0
2023-11-01 13:45:00,87.68,87.68,87.55,87.65,20850.0,85.6408,85.6408,85.5138,85.6114,20850.0
2023-11-01 13:50:00,87.65,87.72,87.64,87.7,14905.0,85.6114,85.6798,85.6017,85.6603,14905.0
2023-11-01 13:55:00,87.7,87.73,87.65,87.66,14903.0,85.6603,85.6896,85.6114,85.6212,14903.0
2023-11-01 14:00:00,87.69,87.86,87.62,87.64,31171.0,85.6505,85.8166,85.5821,85.6017,31171.0
2023-11-01 14:05:00,87.64,87.68,87.56,87.59,11008.0,85.6017,85.6408,85.5235,85.5528,11008.0
2023-11-01 14:10:00,87.6,87.62,87.39,87.39,30429.0,85.5626,85.5821,85.3575,85.3575,30429.0
2023-11-01 14:15:00,87.4,87.52,87.32,87.52,29246.0,85.3673,85.4845,85.2891,85.4845,29246.0
2023-11-01 14:20:00,87.51,87.69,87.51,87.62,18771.0,85.4747,85.6505,85.4747,85.5821,18771.0
2023-11-01 14:25:00,87.61,87.7,87.57,87.64,13438.0,85.5724,85.6603,85.5333,85.6017,13438.0
2023-11-01 14:30:00,87.65,87.72,87.61,87.67,46560.0,85.6114,85.6798,85.5724,85.631,46560.0
2023-11-01 14:35:00,87.67,87.8,87.45,87.5,59793.0,85.631,85.758,85.4161,85.4649,59793.0
2023-11-01 14:40:00,87.5,87.52,87.26,87.33,82205.0,85.4649,85.4845,85.2305,85.2989,82205.0
2023-11-01 14:45:00,87.29,87.42,87.22,87.41,39120.0,85.2598,85.3868,85.1915,85.377,39120.0
2023-11-01 14:50:00,87.4,87.52,87.36,87.4,34812.0,85.3673,85.4845,85.3282,85.3673,34812.0
2023-11-01 14:55:00,87.41,87.62,87.39,87.54,39438.0,85.377,85.5821,85.3575,85.504,39438.0
2023-11-01 15:00:00,87.53,87.81,87.53,87.62,123831.0,85.4942,85.7677,85.4942,85.5821,123831.0
2023-11-01 15:05:00,87.62,87.69,87.5,87.69,175792.0,85.5821,85.6505,85.4649,85.6505,175792.0
2023-11-01 15:10:00,87.69,87.82,87.61,87.62,45921.0,85.6505,85.7775,85.5724,85.5821,45921.0
2023-11-01 15:15:00,87.62,87.69,87.58,87.63,43592.0,85.5821,85.6505,85.5431,85.5919,43592.0
2023-11-01 15:20:00,87.64,87.7,87.56,87.63,67789.0,85.6017,85.6603,85.5235,85.5919,67789.0
2023-11-01 15:25:00,87.64,87.73,87.55,87.72,53664.0,85.6017,85.6896,85.5138,85.6798,53664.0
2023-11-01 15:30:00,87.71,87.83,87.69,87.73,76240.0,85.6701,85.7873,85.6505,85.6896,76240.0
2023-11-01 15:35:00,87.73,87.8,87.67,87.7,53242.0,85.6896,85.758,85.631,85.6603,53242.0
2023-11-01 15:40:00,87.7,87.81,87.64,87.69,96145.0,85.6603,85.7677,85.6017,85.6505,96145.0
2023-11-01 15:45:00,87.7,87.81,87.67,87.81,152556.0,85.6603,85.7677,85.631,85.7677,152556.0
2023-11-01 15:50:00,87.82,87.95,87.73,87.9,130683.0,85.7775,85.9045,85.6896,85.8556,130683.0
2023-11-01 15:55:00,87.9,88.09,87.9,88.08,321800.0,85.8556,86.0412,85.8556,86.0314,321800.0
2023-11-02 09:30:00,88.31,88.97,88.09,88.73,106448.0,86.2561,86.9007,86.0412,86.6663,106448.0
2023-11-02 09:35:00,88.8,89.0,88.76,88.97,152115.0,86.7347,86.9301,86.6956,86.9007,152115.0
2023-11-02 09:40:00,88.95,89.05,88.58,88.62,49482.0,86.8812,86.9789,86.5198,86.5589,49482.0
2023-11-02 09:45:00,88.64,89.07,88.63,89.02,34132.0,86.5784,86.9984,86.5687,86.9496,34132.0
2023-11-02 09:50:00,89.03,89.13,88.89,89.09,31872.0,86.9594,87.057,86.8226,87.018,31872.0
2023-11-02 09:55:00,89.11,89.19,89.08,89.19,21578.0,87.0375,87.1156,87.0082,87.1156,21578.0
2023-11-02 10:00:00,89.19,89.33,89.17,89.26,29208.0,87.1156,87.2524,87.0961,87.184,29208.0
2023-11-02 10:05:00,89.26,89.41,89.24,89.37,22451.0,87.184,87.3305,87.1645,87.2914,22451.0
2023-11-02 10:10:00,89.37,89.41,89.24,89.29,25626.0,87.2914,87.3305,87.1645,87.2133,25626.0
2023-11-02 10:15:00,89.29,89.32,89.21,89.29,57965.0,87.2133,87.2426,87.1352,87.2133,57965.0
2023-11-02 10:20:00,89.29,89.34,89.25,89.3,27352.0,87.2133,87.2621,87.1742,87.2231,27352.0
2023-11-02 10:25:00,89.28,89.29,89.15,89.24,42750.0,87.2035,87.2133,87.0766,87.1645,42750.0
2023-11-02 10:30:00,89.24,89.45,89.24,89.45,34931.0,87.1645,87.3696,87.1645,87.3696,34931.0
2023-11-02 10:35:00,89.46,89.65,89.39,89.63,106574.0,87.3794,87.5649,87.311,87.5454,106574.0
2023-11-02 10:40:00,89.65,89.71,89.59,89.69,19550.0,87.5649,87.6235,87.5063,87.604,19550.0
2023-11-02 10:45:00,89.69,89.89,89.68,89.81,58741.0,87.604,87.7994,87.5942,87.7212,58741.0
2023-11-02 10:50:00,89.82,89.9,89.78,89.88,39731.0,87.731,87.8091,87.6919,87.7896,39731.0
2023-11-02 10:55:00,89.89,89.98,89.86,89.93,32048.0,87.7994,87.8873,87.77,87.8384,32048.0
2023-11-02 11:00:00,89.94,89.98,89.87,89.87,33624.0,87.8482,87.8873,87.7798,87.7798,33624.0
2023-11-02 11:05:00,89.87,89.98,89.86,89.92,17000.0,87.7798,87.8873,87.77,87.8287,17000.0
2023-11-02 11:10:00,89.9,89.92,89.83,89.87,16410.0,87.8091,87.8287,87.7407,87.7798,16410.0
2023-11-02 11:15:00,89.86,89.9,89.73,89.88,39386.0,87.77,87.8091,87.6431,87.7896,39386.0
2023-11-02 11:20:00,89.88,89.88,89.8,89.86,24524.0,87.7896,87.7896,87.7114,87.77,24524.0
2023-11-02 11:25:00,89.86,89.87,89.79,89.81,24671.0,87.77,87.7798,87.7017,87.7212,24671.0
2023-11-02 11:30:00,89.81,89.83,89.76,89.8,25766.0,87.7212,87.7407,87.6724,87.7114,25766.0
2023-11-02 11:35:00,89.81,89.9,89.75,89.87,20339.0,87.7212,87.8091,87.6626,87.7798,20339.0
2023-11-02 11:40:00,89.87,89.88,89.82,89.87,15742.0,87.7798,87.7896,87.731,87.7798,15742.0
2023-11-02 11:45:00,89.86,89.96,89.86,89.92,18711.0,87.77,87.8677,87.77,87.8287,18711.0
2023-11-02 11:50:00,89.94,89.95,89.86,89.9,26613.0,87.8482,87.858,87.77,87.8091,26613.0
2023-11-02 11:55:00,89.9,89.9,89.79,89.81,28027.0,87.8091,87.8091,87.7017,87.7212,28027.0
2023-11-02 12:00:00,89.82,89.92,89.81,89.9,17591.0,87.731,87.8287,87.7212,87.8091,17591.0
2023-11-02 12:05:00,89.9,89.92,89.77,89.83,16627.0,87.8091,87.8287,87.6821,87.7407,16627.0
2023-11-02 12:10:00,89.83,89.91,89.82,89.87,16539.0,87.7407,87.8189,87.731,87.7798,16539.0
2023-11-02 12:15:00,89.86,89.91,89.82,89.87,15030.0,87.77,87.8189,87.731,87.7798,15030.0
2023-11-02 12:20:00,89.86,89.91,89.85,89.9,15851.0,87.77,87.8189,87.7603,87.8091,15851.0
2023-11-02 12:25:00,89.89,89.89,89.78,89.83,15531.0,87.7994,87.7994,87.6919,87.7407,15531.0
2023-11-02 12:30:00,89.85,89.87,89.82,89.84,13870.0,87.7603,87.7798,87.731,87.7505,13870.0
2023-11-02 12:35:00,89.85,89.9,89.79,89.9,14916.0,87.7603,87.8091,87.7017,87.8091,14916.0
2023-11-02 12:40:00,89.91,89.93,89.78,89.84,15877.0,87.8189,87.8384,87.6919,87.7505,15877.0
2023-11-02 12:45:00,89.83,89.94,89.8,89.94,16471.0,87.7407,87.8482,87.7114,87.8482,16471.0
2023-11-02 12:50:00,89.97,90.04,89.95,90.03,33123.0,87.8775,87.9459,87.858,87.9361,33123.0
2023-11-02 12:55:00,90.04,90.28,90.03,90.11,68763.0,87.9459,88.1803,87.9361,88.0142,68763.0
2023-11-02 13:00:00,90.1,90.1,89.98,89.98,19244.0,88.0045,88.0045,87.8873,87.8873,19244.0
2023-11-02 13:05:00,89.97,90.17,89.97,90.17,9563.0,87.8775,88.0728,87.8775,88.0728,9563.0
2023-11-02 13:10:00,90.16,90.16,90.03,90.09,15992.0,88.0631,88.0631,87.9361,87.9947,15992.0
2023-11-02 13:15:00,90.09,90.17,90.08,90.12,17724.0,87.9947,88.0728,87.9849,88.024,17724.0
2023-11-02 13:20:00,90.12,90.13,90.06,90.08,7792.0,88.024,88.0338,87.9654,87.9849,7792.0
2023-11-02 13:25:00,90.08,90.08,90.03,90.06,9588.0,87.9849,87.9849,87.9361,87.9654,9588.0
2023-11-02 13:30:00,90.06,90.1,90.01,90.09,14462.0,87.9654,88.0045,87.9166,87.9947,14462.0
2023-11-02 13:35:00,90.07,90.09,90.03,90.03,12153.0,87.9752,87.9947,87.9361,87.9361,12153.0
2023-11-02 13:40:00,90.04,90.04,89.99,90.02,12473.0,87.9459,87.9459,87.897,87.9263,12473.0
2023-11-02 13:45:00,90.01,90.04,90.0,90.01,12584.0,87.9166,87.9459,87.9068,87.9166,12584.0
2023-11-02 13:50:00,90.0,90.05,89.93,90.04,27407.0,87.9068,87.9556,87.8384,87.9459,27407.0
2023-11-02 13:55:00,90.05,90.16,90.04,90.12,25954.0,87.9556,88.0631,87.9459,88.024,25954.0
2023-11-02 14:00:00,90.11,90.13,90.04,90.04,16211.0,88.0142,88.0338,87.9459,87.9459,16211.0
2023-11-02 14:05:00,90.05,90.11,90.04,90.08,18840.0,87.9556,88.0142,87.9459,87.9849,18840.0
2023-11-02 14:10:00,90.07,90.11,89.98,90.02,26429.0,87.9752,88.0142,87.8873,87.9263,26429.0
2023-11-02 14:15:00,90.01,90.09,90.01,90.08,17379.0,87.9166,87.9947,87.9166,87.9849,17379.0
2023-11-02 14:20:00,90.08,90.1,90.03,90.09,23227.0,87.9849,88.0045,87.9361,87.9947,23227.0
2023-11-02 14:25:00,90.09,90.09,89.98,89.98,20570.0,87.9947,87.9947,87.8873,87.8873,20570.0
2023-11-02 14:30:00,89.97,89.98,89.89,89.91,19582.0,87.8775,87.8873,87.7994,87.8189,19582.0
2023-11-02 14:35:00,89.91,90.01,89.91,89.98,18174.0,87.8189,87.9166,87.8189,87.8873,18174.0
2023-11-02 14:40:00,89.98,90.04,89.98,89.99,15619.0,87.8873,87.9459,87.8873,87.897,15619.0
2023-11-02 14:45:00,90.0,90.12,90.0,90.1,28465.0,87.9068,88.024,87.9068,88.0045,28465.0
2023-11-02 14:50:00,90.09,90.1,90.04,90.05,15964.0,87.9947,88.0045,87.9459,87.9556,15964.0
2023-11-02 14:55:00,90.07,90.09,89.95,90.01,23217.0,87.9752,87.9947,87.858,87.9166,23217.0
2023-11-02 15:00:00,90.01,90.04,89.96,89.99,27612.0,87.9166,87.9459,87.8677,87.897,27612.0
2023-11-02 15:05:00,90.0,90.06,89.95,90.06,32590.0,87.9068,87.9654,87.858,87.9654,32590.0
2023-11-02 15:10:00,90.04,90.05,89.96,90.0,23290.0,87.9459,87.9556,87.8677,87.9068,23290.0
2023-11-02 15:15:00,89.99,90.0,89.83,89.86,27240.0,87.897,87.9068,87.7407,87.77,27240.0
2023-11-02 15:20:00,89.87,89.91,89.86,89.9,17825.0,87.7798,87.8189,87.77,87.8091,17825.0
2023-11-02 15:25:00,89.9,89.94,89.88,89.93,32401.0,87.8091,87.8482,87.7896,87.8384,32401.0
2023-11-02 15:30:00,89.92,89.96,89.89,89.9,32385.0,87.8287,87.8677,87.7994,87.8091,32385.0
2023-11-02 15:35:00,89.89,89.99,89.85,89.99,84814.0,87.7994,87.897,87.7603,87.897,84814.0
2023-11-02 15:40:00,89.98,90.08,89.98,90.07,61182.0,87.8873,87.9849,87.8873,87.9752,61182.0
2023-11-02 15:45:00,90.06,90.07,90.01,90.03,53391.0,87.9654,87.9752,87.9166,87.9361,53391.0
2023-11-02 15:50:00,90.03,90.17,90.02,90.16,97834.0,87.9361,88.0728,87.9263,88.0631,97834.0
2023-11-02 15:55:00,90.16,90.17,89.92,89.93,471594.0,88.0631,88.0728,87.8287,87.8384,471594.0
2023-11-03 09:30:00,90.68,91.09,90.61,90.92,82837.0,88.571,88.9714,88.5026,88.8054,82837.0
2023-11-03 09:35:00,90.9,90.96,90.74,90.77,13650.0,88.7859,88.8445,88.6296,88.6589,13650.0
2023-11-03 09:40:00,90.82,91.1,90.81,91.06,18369.0,88.7077,88.9812,88.698,88.9421,18369.0
2023-11-03 09:45:00,91.06,91.09,90.85,90.87,18277.0,88.9421,88.9714,88.737,88.7566,18277.0
2023-11-03 09:50:00,90.88,91.01,90.79,90.82,14389.0,88.7663,88.8933,88.6784,88.7077,14389.0
2023-11-03 09:55:00,90.77,90.9,90.73,90.83,17759.0,88.6589,88.7859,88.6198,88.7175,17759.0
2023-11-03 10:00:00,90.85,91.03,90.78,90.81,23401.0,88.737,88.9128,88.6687,88.698,23401.0
2023-11-03 10:05:00,90.78,90.92,90.77,90.92,21665.0,88.6687,88.8054,88.6589,88.8054,21665.0
2023-11-03 10:10:00,90.92,91.02,90.83,91.01,38294.0,88.8054,88.9031,88.7175,88.8933,38294.0
2023-11-03 10:15:00,90.99,91.23,90.99,91.19,34309.0,88.8738,89.1082,88.8738,89.0691,34309.0
2023-11-03 10:20:00,91.19,91.29,91.17,91.21,26794.0,89.0691,89.1668,89.0496,89.0887,26794.0
2023-11-03 10:25:00,91.21,91.25,91.06,91.17,15738.0,89.0887,89.1277,88.9421,89.0496,15738.0
2023-11-03 10:30:00,91.15,91.16,91.07,91.09,25074.0,89.03,89.0398,88.9519,88.9714,25074.0
2023-11-03 10:35:00,91.09,91.1,90.95,91.09,29445.0,88.9714,88.9812,88.8347,88.9714,29445.0
2023-11-03 10:40:00,91.09,91.13,91.04,91.11,28246.0,88.9714,89.0105,88.9226,88.991,28246.0
2023-11-03 10:45:00,91.1,91.15,91.08,91.1,27151.0,88.9812,89.03,88.9617,88.9812,27151.0
2023-11-03 10:50:00,91.1,91.12,90.93,91.04,47049.0,88.9812,89.0007,88.8152,88.9226,47049.0
2023-11-03 10:55:00,91.04,91.1,91.01,91.07,19411.0,88.9226,88.9812,88.8933,88.9519,19411.0
2023-11-03 11:00:00,91.09,91.15,91.07,91.15,21238.0,88.9714,89.03,88.9519,89.03,21238.0
2023-11-03 11:05:00,91.14,91.16,91.08,91.09,15349.0,89.0203,89.0398,88.9617,88.9714,15349.0
2023-11-03 11:10:00,91.11,91.17,91.05,91.16,19440.0,88.991,89.0496,88.9324,89.0398,19440.0
2023-11-03 11:15:00,91.16,91.29,91.11,91.29,20418.0,89.0398,89.1668,88.991,89.1668,20418.0
2023-11-03 11:20:00,91.29,91.36,91.24,91.34,10374.0,89.1668,89.2352,89.118,89.2156,10374.0
2023-11-03 11:25:00,91.34,91.38,91.3,91.3,18095.0,89.2156,89.2547,89.1766,89.1766,18095.0
2023-11-03 11:30:00,91.32,91.46,91.32,91.41,28331.0,89.1961,89.3328,89.1961,89.284,28331.0
2023-11-03 11:35:00,91.43,91.44,91.36,91.42,11801.0,89.3035,89.3133,89.2352,89.2938,11801.0
2023-11-03 11:40:00,91.42,91.47,91.36,91.45,19367.0,89.2938,89.3426,89.2352,89.3231,19367.0
2023-11-03 11:45:00,91.45,91.47,91.35,91.43,24685.0,89.3231,89.3426,89.2254,89.3035,24685.0
2023-11-03 11:50:00,91.43,91.47,91.37,91.37,18259.0,89.3035,89.3426,89.2449,89.2449,18259.0
2023-11-03 11:55:00,91.37,91.45,91.35,91.43,14964.0,89.2449,89.3231,89.2254,89.3035,14964.0
2023-11-03 12:00:00,91.43,91.47,91.4,91.41,18728.0,89.3035,89.3426,89.2742,89.284,18728.0
2023-11-03 12:05:00,91.41,91.42,91.38,91.42,11511.0,89.284,89.2938,89.2547,89.2938,11511.0
2023-11-03 12:10:00,91.42,91.45,91.4,91.42,17632.0,89.2938,89.3231,89.2742,89.2938,17632.0
2023-11-03 12:15:00,91.41,91.48,91.4,91.45,19149.0,89.284,89.3524,89.2742,89.3231,19149.0
2023-11-03 12:20:00,91.45,91.45,91.34,91.39,45428.0,89.3231,89.3231,89.2156,89.2645,45428.0
2023-11-03 12:25:00,91.39,91.39,91.26,91.27,18574.0,89.2645,89.2645,89.1375,89.1473,18574.0
2023-11-03 12:30:00,91.27,91.31,91.23,91.26,23512.0,89.1473,89.1863,89.1082,89.1375,23512.0
2023-11-03 12:35:00,91.26,91.31,91.24,91.29,22499.0,89.1375,89.1863,89.118,89.1668,22499.0
2023-11-03 12:40:00,91.3,91.32,91.22,91.22,13052.0,89.1766,89.1961,89.0984,89.0984,13052.0
2023-11-03 12:45:00,91.21,91.28,91.21,91.25,35313.0,89.0887,89.157,89.0887,89.1277,35313.0
2023-11-03 12:50:00,91.26,91.37,91.25,91.34,18180.0,89.1375,89.2449,89.1277,89.2156,18180.0
2023-11-03 12:55:00,91.34,91.51,91.34,91.5,18518.0,89.2156,89.3817,89.2156,89.3719,18518.0
2023-11-03 13:00:00,91.51,91.52,91.46,91.47,17201.0,89.3817,89.3914,89.3328,89.3426,17201.0
2023-11-03 13:05:00,91.47,91.51,91.43,91.45,14685.0,89.3426,89.3817,89.3035,89.3231,14685.0
2023-11-03 13:10:00,91.45,91.46,91.38,91.39,18341.0,89.3231,89.3328,89.2547,89.2645,18341.0
2023-11-03 13:15:00,91.39,91.41,91.26,91.28,20135.0,89.2645,89.284,89.1375,89.157,20135.0
2023-11-03 13:20:00,91.28,91.29,91.19,91.2,17189.0,89.157,89.1668,89.0691,89.0789,17189.0
2023-11-03 13:25:00,91.2,91.23,91.16,91.23,24598.0,89.0789,89.1082,89.0398,89.1082,24598.0
2023-11-03 13:30:00,91.22,91.28,91.19,91.28,9232.0,89.0984,89.157,89.0691,89.157,9232.0
2023-11-03 13:35:00,91.27,91.29,91.23,91.25,15462.0,89.1473,89.1668,89.1082,89.1277,15462.0
2023-11-03 13:40:00,91.24,91.25,91.19,91.2,8270.0,89.118,89.1277,89.0691,89.0789,8270.0
2023-11-03 13:45:00,91.2,91.27,91.09,91.27,28996.0,89.0789,89.1473,88.9714,89.1473,28996.0
2023-11-03 13:50:00,91.27,91.32,91.25,91.31,13502.0,89.1473,89.1961,89.1277,89.1863,13502.0
2023-11-03 13:55:00,91.32,91.36,91.32,91.34,8424.0,89.1961,89.2352,89.1961,89.2156,8424.0
2023-11-03 14:00:00,91.34,91.34,91.25,91.26,11797.0,89.2156,89.2156,89.1277,89.1375,11797.0
2023-11-03 14:05:00,91.27,91.28,91.15,91.23,21883.0,89.1473,89.157,89.03,89.1082,21883.0
2023-11-03 14:10:00,91.24,91.32,91.23,91.31,12698.0,89.118,89.1961,89.1082,89.1863,12698.0
2023-11-03 14:15:00,91.31,91.33,91.26,91.3,11750.0,89.1863,89.2059,89.1375,89.1766,11750.0
2023-11-03 14:20:00,91.3,91.32,91.27,91.31,15765.0,89.1766,89.1961,89.1473,89.1863,15765.0
2023-11-03 14:25:00,91.31,91.38,91.29,91.36,16611.0,89.1863,89.2547,89.1668,89.2352,16611.0
2023-11-03 14:30:00,91.36,91.39,91.33,91.37,21002.0,89.2352,89.2645,89.2059,89.2449,21002.0
2023-11-03 14:35:00,91.38,91.38,91.35,91.36,10054.0,89.2547,89.2547,89.2254,89.2352,10054.0
2023-11-03 14:40:00,91.36,91.43,91.35,91.41,18474.0,89.2352,89.3035,89.2254,89.284,18474.0
2023-11-03 14:45:00,91.41,91.45,91.36,91.43,17898.0,89.284,89.3231,89.2352,89.3035,17898.0
2023-11-03 14:50:00,91.43,91.43,91.37,91.39,13155.0,89.3035,89.3035,89.2449,89.2645,13155.0
2023-11-03 14:55:00,91.39,91.4,91.28,91.33,28399.0,89.2645,89.2742,89.157,89.2059,28399.0
2023-11-03 15:00:00,91.34,91.34,91.31,91.32,14384.0,89.2156,89.2156,89.1863,89.1961,14384.0
2023-11-03 15:05:00,91.33,91.37,91.27,91.27,23262.0,89.2059,89.2449,89.1473,89.1473,23262.0
2023-11-03 15:10:00,91.27,91.32,91.2,91.21,21711.0,89.1473,89.1961,89.0789,89.0887,21711.0
2023-11-03 15:15:00,91.2,91.28,91.19,91.26,16938.0,89.0789,89.157,89.0691,89.1375,16938.0
2023-11-03 15:20:00,91.26,91.26,91.21,91.23,17752.0,89.1375,89.1375,89.0887,89.1082,17752.0
2023-11-03 15:25:00,91.23,91.23,91.1,91.11,31660.0,89.1082,89.1082,88.9812,88.991,31660.0
2023-11-03 15:30:00,91.11,91.21,91.06,91.15,60376.0,88.991,89.0887,88.9421,89.03,60376.0
2023-11-03 15:35:00,91.14,91.22,91.09,91.17,34282.0,89.0203,89.0984,88.9714,89.0496,34282.0
2023-11-03 15:40:00,91.17,91.24,91.17,91.19,48727.0,89.0496,89.118,89.0496,89.0691,48727.0
2023-11-03 15:45:00,91.19,91.19,91.02,91.02,61066.0,89.0691,89.0691,88.9031,88.9031,61066.0
2023-11-03 15:50:00,91.02,91.09,90.99,91.04,76829.0,88.9031,88.9714,88.8738,88.9226,76829.0
2023-11-03 15:55:00,91.05,91.07,90.94,91.0,264895.0,88.9324,88.9519,88.8249,88.8835,264895.0
2023-11-06 09:30:00,90.99,91.25,90.81,90.87,77462.0,88.8738,89.1277,88.698,88.7566,77462.0
2023-11-06 09:35:00,90.86,90.98,90.76,90.86,17348.0,88.7468,88.864,88.6491,88.7468,17348.0
2023-11-06 09:40:00,90.89,90.92,90.68,90.8,14465.0,88.7761,88.8054,88.571,88.6882,14465.0
2023-11-06 09:45:00,90.87,90.9,90.68,90.79,19056.0,88.7566,88.7859,88.571,88.6784,19056.0
2023-11-06 09:50:00,90.8,90.96,90.7,90.94,22611.0,88.6882,88.8445,88.5905,88.8249,22611.0
2023-11-06 09:55:00,90.95,91.02,90.83,91.02,29699.0,88.8347,88.9031,88.7175,88.9031,29699.0
2023-11-06 10:00:00,91.03,91.12,90.99,91.02,56458.0,88.9128,89.0007,88.8738,88.9031,56458.0
2023-11-06 10:05:00,91.02,91.14,90.96,91.12,53145.0,88.9031,89.0203,88.8445,89.0007,53145.0
2023-11-06 10:10:00,91.14,91.32,91.13,91.24,64306.0,89.0203,89.1961,89.0105,89.118,64306.0
2023-11-06 10:15:00,91.23,91.32,91.23,91.29,23299.0,89.1082,89.1961,89.1082,89.1668,23299.0
2023-11-06 10:20:00,91.29,91.42,91.28,91.33,16240.0,89.1668,89.2938,89.157,89.2059,16240.0
2023-11-06 10:25:00,91.32,91.39,91.32,91.38,16555.0,89.1961,89.2645,89.1961,89.2547,16555.0
2023-11-06 10:30:00,91.38,91.41,91.33,91.34,14413.0,89.2547,89.284,89.2059,89.2156,14413.0
2023-11-06 10:35:00,91.33,91.4,91.24,91.3,18992.0,89.2059,89.2742,89.118,89.1766,18992.0
2023-11-06 10:40:00,91.31,91.39,91.15,91.17,25662.0,89.1863,89.2645,89.03,89.0496,25662.0
2023-11-06 10:45:00,91.16,91.16,90.95,90.98,39201.0,89.0398,89.0398,88.8347,88.864,39201.0
2023-11-06 10:50:00,90.97,90.97,90.84,90.87,59544.0,88.8542,88.8542,88.7273,88.7566,59544.0
2023-11-06 10:55:00,90.86,91.03,90.86,91.03,14853.0,88.7468,88.9128,88.7468,88.9128,14853.0
2023-11-06 11:00:00,91.04,91.11,91.02,91.06,14616.0,88.9226,88.991,88.9031,88.9421,14616.0
2023-11-06 11:05:00,91.07,91.15,91.05,91.09,10258.0,88.9519,89.03,88.9324,88.9714,10258.0
2023-11-06 11:10:00,91.07,91.12,91.03,91.03,12354.0,88.9519,89.0007,88.9128,88.9128,12354.0
2023-11-06 11:15:00,91.05,91.11,91.04,91.11,9783.0,88.9324,88.991,88.9226,88.991,9783.0
2023-11-06 11:20:00,91.12,91.15,91.07,91.15,8815.0,89.0007,89.03,88.9519,89.03,8815.0
2023-11-06 11:25:00,91.16,91.23,91.16,91.16,11166.0,89.0398,89.1082,89.0398,89.0398,11166.0
2023-11-06 11:30:00,91.17,91.27,91.16,91.19,15879.0,89.0496,89.1473,89.0398,89.0691,15879.0
2023-11-06 11:35:00,91.18,91.19,91.1,91.12,18539.0,89.0593,89.0691,88.9812,89.0007,18539.0
2023-11-06 11:40:00,91.13,91.14,91.05,91.06,121379.0,89.0105,89.0203,88.9324,88.9421,121379.0
2023-11-06 11:45:00,91.05,91.14,91.05,91.09,21376.0,88.9324,89.0203,88.9324,88.9714,21376.0
2023-11-06 11:50:00,91.1,91.18,91.09,91.1,14844.0,88.9812,89.0593,88.9714,88.9812,14844.0
2023-11-06 11:55:00,91.12,91.25,91.11,91.25,15956.0,89.0007,89.1277,88.991,89.1277,15956.0
2023-11-06 12:00:00,91.25,91.32,91.16,91.18,17204.0,89.1277,89.1961,89.0398,89.0593,17204.0
2023-11-06 12:05:00,91.18,91.23,91.15,91.17,16956.0,89.0593,89.1082,89.03,89.0496,16956.0
2023-11-06 12:10:00,91.17,91.19,91.14,91.15,13041.0,89.0496,89.0691,89.0203,89.03,13041.0
2023-11-06 12:15:00,91.15,91.15,91.08,91.12,20452.0,89.03,89.03,88.9617,89.0007,20452.0
2023-11-06 12:20:00,91.11,91.12,91.04,91.1,19411.0,88.991,89.0007,88.9226,88.9812,19411.0
2023-11-06 12:25:00,91.09,91.11,91.08,91.1,12174.0,88.9714,88.991,88.9617,88.9812,12174.0
2023-11-06 12:30:00,91.1,91.15,91.06,91.13,13444.0,88.9812,89.03,88.9421,89.0105,13444.0
2023-11-06 12:35:00,91.12,91.13,91.01,91.02,11089.0,89.0007,89.0105,88.8933,88.9031,11089.0
2023-11-06 12:40:00,91.0,91.05,90.89,90.89,67669.0,88.8835,88.9324,88.7761,88.7761,67669.0
2023-11-06 12:45:00,90.9,91.0,90.88,90.98,17063.0,88.7859,88.8835,88.7663,88.864,17063.0
2023-11-06 12:50:00,90.99,91.09,90.98,91.0,14988.0,88.8738,88.9714,88.864,88.8835,14988.0
2023-11-06 12:55:00,91.02,91.08,90.98,91.06,12423.0,88.9031,88.9617,88.864,88.9421,12423.0
2023-11-06 13:00:00,91.07,91.09,90.99,91.02,10187.0,88.9519,88.9714,88.8738,88.9031,10187.0
2023-11-06 13:05:00,91.01,91.11,91.01,91.07,13897.0,88.8933,88.991,88.8933,88.9519,13897.0
2023-11-06 13:10:00,91.08,91.1,91.04,91.09,9179.0,88.9617,88.9812,88.9226,88.9714,9179.0
2023-11-06 13:15:00,91.08,91.08,90.96,90.96,7074.0,88.9617,88.9617,88.8445,88.8445,7074.0
2023-11-06 13:20:00,90.96,91.03,90.91,91.02,16399.0,88.8445,88.9128,88.7956,88.9031,16399.0
2023-11-06 13:25:00,91.01,91.05,90.94,91.03,115833.0,88.8933,88.9324,88.8249,88.9128,115833.0
2023-11-06 13:30:00,91.05,91.05,90.96,90.97,15399.0,88.9324,88.9324,88.8445,88.8542,15399.0
2023-11-06 13:35:00,90.96,91.09,90.96,91.08,14424.0,88.8445,88.9714,88.8445,88.9617,14424.0
2023-11-06 13:40:00,91.1,91.1,90.99,91.0,18220.0,88.9812,88.9812,88.8738,88.8835,18220.0
2023-11-06 13:45:00,91.01,91.02,90.95,90.98,122403.0,88.8933,88.9031,88.8347,88.864,122403.0
2023-11-06 13:50:00,90.97,91.0,90.92,90.94,27508.0,88.8542,88.8835,88.8054,88.8249,27508.0
2023-11-06 13:55:00,90.94,90.97,90.91,90.96,23288.0,88.8249,88.8542,88.7956,88.8445,23288.0
2023-11-06 14:00:00,90.96,90.99,90.88,90.89,31907.0,88.8445,88.8738,88.7663,88.7761,31907.0
2023-11-06 14:05:00,90.89,90.93,90.89,90.91,17375.0,88.7761,88.8152,88.7761,88.7956,17375.0
2023-11-06 14:10:00,90.9,90.9,90.82,90.83,19226.0,88.7859,88.7859,88.7077,88.7175,19226.0
2023-11-06 14:15:00,90.83,90.89,90.82,90.84,18230.0,88.7175,88.7761,88.7077,88.7273,18230.0
2023-11-06 14:20:00,90.86,91.0,90.85,90.85,72334.0,88.7468,88.8835,88.737,88.737,72334.0
2023-11-06 14:25:00,90.85,90.94,90.84,90.94,22728.0,88.737,88.8249,88.7273,88.8249,22728.0
2023-11-06 14:30:00,90.94,90.97,90.89,90.89,47571.0,88.8249,88.8542,88.7761,88.7761,47571.0
2023-11-06 14:35:00,90.88,91.0,90.87,90.94,22318.0,88.7663,88.8835,88.7566,88.8249,22318.0
2023-11-06 14:40:00,90.94,91.06,90.93,91.0,23308.0,88.8249,88.9421,88.8152,88.8835,23308.0
2023-11-06 14:45:00,91.0,91.04,90.97,90.98,18363.0,88.8835,88.9226,88.8542,88.864,18363.0
2023-11-06 14:50:00,90.99,91.02,90.97,91.01,36605.0,88.8738,88.9031,88.8542,88.8933,36605.0
2023-11-06 14:55:00,91.01,91.02,90.94,90.96,32335.0,88.8933,88.9031,88.8249,88.8445,32335.0
2023-11-06 15:00:00,90.97,91.01,90.95,90.99,30300.0,88.8542,88.8933,88.8347,88.8738,30300.0
2023-11-06 15:05:00,90.98,91.02,90.96,90.99,33836.0,88.864,88.9031,88.8445,88.8738,33836.0
2023-11-06 15:10:00,90.99,91.07,90.98,91.03,33919.0,88.8738,88.9519,88.864,88.9128,33919.0
2023-11-06 15:15:00,91.03,91.05,90.98,91.04,27422.0,88.9128,88.9324,88.864,88.9226,27422.0
2023-11-06 15:20:00,91.03,91.08,90.94,90.95,63646.0,88.9128,88.9617,88.8249,88.8347,63646.0
2023-11-06 15:25:00,90.95,90.95,90.84,90.85,28990.0,88.8347,88.8347,88.7273,88.737,28990.0
2023-11-06 15:30:00,90.85,90.94,90.81,90.87,44548.0,88.737,88.8249,88.698,88.7566,44548.0
2023-11-06 15:35:00,90.88,90.91,90.79,90.9,41316.0,88.7663,88.7956,88.6784,88.7859,41316.0
2023-11-06 15:40:00,90.89,90.9,90.83,90.84,56757.0,88.7761,88.7859,88.7175,88.7273,56757.0
2023-11-06 15:45:00,90.84,90.9,90.79,90.86,69398.0,88.7273,88.7859,88.6784,88.7468,69398.0
2023-11-06 15:50:00,90.84,90.85,90.77,90.81,159779.0,88.7273,88.737,88.6589,88.698,159779.0
2023-11-06 15:55:00,90.81,90.91,90.75,90.88,443937.0,88.698,88.7956,88.6394,88.7663,443937.0
2023-11-07 09:30:00,91.05,91.42,90.95,91.38,73135.0,88.9324,89.2938,88.8347,89.2547,73135.0
2023-11-07 09:35:00,91.34,91.39,91.16,91.2,25911.0,89.2156,89.2645,89.0398,89.0789,25911.0
2023-11-07 09:40:00,91.18,91.28,90.98,90.98,19012.0,89.0593,89.157,88.864,88.864,19012.0
2023-11-07 09:45:00,90.96,91.16,90.94,91.03,21678.0,88.8445,89.0398,88.8249,88.9128,21678.0
2023-11-07 09:50:00,91.05,91.15,91.05,91.15,11374.0,88.9324,89.03,88.9324,89.03,11374.0
2023-11-07 09:55:00,91.15,91.15,90.89,90.98,22932.0,89.03,89.03,88.7761,88.864,22932.0
2023-11-07 10:00:00,91.0,91.0,90.85,90.85,42953.0,88.8835,88.8835,88.737,88.737,42953.0
2023-11-07 10:05:00,90.83,90.93,90.83,90.91,18779.0,88.7175,88.8152,88.7175,88.7956,18779.0
2023-11-07 10:10:00,90.89,90.9,90.67,90.74,29480.0,88.7761,88.7859,88.5612,88.6296,29480.0
2023-11-07 10:15:00,90.73,90.82,90.7,90.78,21741.0,88.6198,88.7077,88.5905,88.6687,21741.0
2023-11-07 10:20:00,90.77,90.83,90.74,90.81,14066.0,88.6589,88.7175,88.6296,88.698,14066.0
2023-11-07 10:25:00,90.81,90.88,90.74,90.84,26618.0,88.698,88.7663,88.6296,88.7273,26618.0
2023-11-07 10:30:00,90.83,90.83,90.71,90.74,17190.0,88.7175,88.7175,88.6003,88.6296,17190.0
2023-11-07 10:35:00,90.76,90.77,90.69,90.75,34249.0,88.6491,88.6589,88.5807,88.6394,34249.0
2023-11-07 10:40:00,90.75,90.86,90.73,90.82,17882.0,88.6394,88.7468,88.6198,88.7077,17882.0
2023-11-07 10:45:00,90.81,90.88,90.77,90.83,68223.0,88.698,88.7663,88.6589,88.7175,68223.0
2023-11-07 10:50:00,90.82,90.84,90.75,90.83,11936.0,88.7077,88.7273,88.6394,88.7175,11936.0
2023-11-07 10:55:00,90.83,90.87,90.66,90.76,51344.0,88.7175,88.7566,88.5514,88.6491,51344.0
2023-11-07 11:00:00,90.75,90.78,90.71,90.77,13476.0,88.6394,88.6687,88.6003,88.6589,13476.0
2023-11-07 11:05:00,90.77,90.89,90.74,90.82,55672.0,88.6589,88.7761,88.6296,88.7077,55672.0
2023-11-07 11:10:00,90.82,90.91,90.82,90.89,24547.0,88.7077,88.7956,88.7077,88.7761,24547.0
2023-11-07 11:15:00,90.88,90.97,90.84,90.91,16839.0,88.7663,88.8542,88.7273,88.7956,16839.0
2023-11-07 11:20:00,90.91,90.93,90.84,90.85,71596.0,88.7956,88.8152,88.7273,88.737,71596.0
2023-11-07 11:25:00,90.85,90.86,90.73,90.76,13204.0,88.737,88.7468,88.6198,88.6491,13204.0
2023-11-07 11:30:00,90.74,90.75,90.71,90.74,13384.0,88.6296,88.6394,88.6003,88.6296,13384.0
2023-11-07 11:35:00,90.75,90.8,90.71,90.75,29160.0,88.6394,88.6882,88.6003,88.6394,29160.0
2023-11-07 11:40:00,90.75,90.83,90.74,90.81,35070.0,88.6394,88.7175,88.6296,88.698,35070.0
2023-11-07 11:45:00,90.81,90.88,90.75,90.86,34674.0,88.698,88.7663,88.6394,88.7468,34674.0
2023-11-07 11:50:00,90.87,90.87,90.71,90.72,19361.0,88.7566,88.7566,88.6003,88.61,19361.0
2023-11-07 11:55:00,90.72,90.74,90.69,90.71,14214.0,88.61,88.6296,88.5807,88.6003,14214.0
2023-11-07 12:00:00,90.69,90.69,90.63,90.65,11081.0,88.5807,88.5807,88.5221,88.5417,11081.0
2023-11-07 12:05:00,90.65,90.74,90.62,90.73,10907.0,88.5417,88.6296,88.5124,88.6198,10907.0
2023-11-07 12:10:00,90.73,90.81,90.7,90.8,21369.0,88.6198,88.698,88.5905,88.6882,21369.0
2023-11-07 12:15:00,90.79,90.91,90.75,90.84,18277.0,88.6784,88.7956,88.6394,88.7273,18277.0
2023-11-07 12:20:00,90.84,90.9,90.8,90.89,24147.0,88.7273,88.7859,88.6882,88.7761,24147.0
2023-11-07 12:25:00,90.91,90.92,90.85,90.85,11085.0,88.7956,88.8054,88.737,88.737,11085.0
2023-11-07 12:30:00,90.85,90.86,90.74,90.84,17977.0,88.737,88.7468,88.6296,88.7273,17977.0
2023-11-07 12:35:00,90.83,90.84,90.74,90.84,12871.0,88.7175,88.7273,88.6296,88.7273,12871.0
2023-11-07 12:40:00,90.84,90.89,90.81,90.83,21315.0,88.7273,88.7761,88.698,88.7175,21315.0
2023-11-07 12:45:00,90.83,90.9,90.79,90.84,19127.0,88.7175,88.7859,88.6784,88.7273,19127.0
2023-11-07 12:50:00,90.85,90.87,90.78,90.85,24721.0,88.737,88.7566,88.6687,88.737,24721.0
2023-11-07 12:55:00,90.85,90.93,90.83,90.9,36970.0,88.737,88.8152,88.7175,88.7859,36970.0
2023-11-07 13:00:00,90.91,91.02,90.9,90.99,24109.0,88.7956,88.9031,88.7859,88.8738,24109.0
2023-11-07 13:05:00,91.0,91.08,91.0,91.05,25742.0,88.8835,88.9617,88.8835,88.9324,25742.0
2023-11-07 13:10:00,91.06,91.1,90.99,90.99,31663.0,88.9421,88.9812,88.8738,88.8738,31663.0
2023-11-07 13:15:00,90.98,91.01,90.94,91.0,14787.0,88.864,88.8933,88.8249,88.8835,14787.0
2023-11-07 13:20:00,91.01,91.03,90.91,90.98,11037.0,88.8933,88.9128,88.7956,88.864,11037.0
2023-11-07 13:25:00,90.98,90.99,90.93,90.95,9597.0,88.864,88.8738,88.8152,88.8347,9597.0
2023-11-07 13:30:00,90.93,90.94,90.84,90.9,17023.0,88.8152,88.8249,88.7273,88.7859,17023.0
2023-11-07 13:35:00,90.89,90.89,90.79,90.88,16186.0,88.7761,88.7761,88.6784,88.7663,16186.0
2023-11-07 13:40:00,90.87,90.89,90.8,90.83,42506.0,88.7566,88.7761,88.6882,88.7175,42506.0
2023-11-07 13:45:00,90.84,90.88,90.81,90.83,39994.0,88.7273,88.7663,88.698,88.7175,39994.0
2023-11-07 13:50:00,90.82,90.9,90.81,90.84,90046.0,88.7077,88.7859,88.698,88.7273,90046.0
2023-11-07 13:55:00,90.85,90.86,90.8,90.85,22534.0,88.737,88.7468,88.6882,88.737,22534.0
2023-11-07 14:00:00,90.85,90.93,90.85,90.92,35844.0,88.737,88.8152,88.737,88.8054,35844.0
2023-11-07 14:05:00,90.92,90.94,90.91,90.94,21198.0,88.8054,88.8249,88.7956,88.8249,21198.0
2023-11-07 14:10:00,90.94,90.96,90.86,90.88,20840.0,88.8249,88.8445,88.7468,88.7663,20840.0
2023-11-07 14:15:00,90.87,90.92,90.83,90.9,33149.0,88.7566,88.8054,88.7175,88.7859,33149.0
2023-11-07 14:20:00,90.91,90.91,90.81,90.86,93130.0,88.7956,88.7956,88.698,88.7468,93130.0
2023-11-07 14:25:00,90.85,90.87,90.83,90.85,20572.0,88.737,88.7566,88.7175,88.737,20572.0
2023-11-07 14:30:00,90.86,90.92,90.85,90.87,22704.0,88.7468,88.8054,88.737,88.7566,22704.0
2023-11-07 14:35:00,90.87,90.98,90.87,90.96,21457.0,88.7566,88.864,88.7566,88.8445,21457.0
2023-11-07 14:40:00,90.97,91.04,90.95,91.0,32755.0,88.8542,88.9226,88.8347,88.8835,32755.0
2023-11-07 14:45:00,90.99,91.08,90.98,91.01,40435.0,88.8738,88.9617,88.864,88.8933,40435.0
2023-11-07 14:50:00,91.02,91.04,91.0,91.03,19312.0,88.9031,88.9226,88.8835,88.9128,19312.0
2023-11-07 14:55:00,91.03,91.08,91.02,91.05,15008.0,88.9128,88.9617,88.9031,88.9324,15008.0
2023-11-07 15:00:00,91.05,91.12,91.04,91.05,25852.0,88.9324,89.0007,88.9226,88.9324,25852.0
2023-11-07 15:05:00,91.06,91.06,90.91,90.93,36076.0,88.9421,88.9421,88.7956,88.8152,36076.0
2023-11-07 15:10:00,90.93,91.01,90.88,91.0,45012.0,88.8152,88.8933,88.7663,88.8835,45012.0
2023-11-07 15:15:00,90.99,91.05,90.96,91.04,19874.0,88.8738,88.9324,88.8445,88.9226,19874.0
2023-11-07 15:20:00,91.03,91.06,90.96,90.97,41360.0,88.9128,88.9421,88.8445,88.8542,41360.0
2023-11-07 15:25:00,90.98,91.01,90.96,90.97,22834.0,88.864,88.8933,88.8445,88.8542,22834.0
2023-11-07 15:30:00,90.98,91.01,90.97,90.98,26063.0,88.864,88.8933,88.8542,88.864,26063.0
2023-11-07 15:35:00,90.98,91.02,90.97,90.98,35847.0,88.864,88.9031,88.8542,88.864,35847.0
2023-11-07 15:40:00,90.99,91.01,90.93,90.99,64282.0,88.8738,88.8933,88.8152,88.8738,64282.0
2023-11-07 15:45:00,90.98,91.08,90.97,91.0,55401.0,88.864,88.9617,88.8542,88.8835,55401.0
2023-11-07 15:50:00,90.99,90.99,90.75,90.79,121905.0,88.8738,88.8738,88.6394,88.6784,121905.0
2023-11-07 15:55:00,90.79,90.81,90.72,90.78,301968.0,88.6784,88.698,88.61,88.6687,301968.0
2023-11-08 09:30:00,90.53,90.7,90.41,90.45,115525.0,88.7496,88.9163,88.632,88.6712,115525.0
2023-11-08 09:35:00,90.45,90.63,90.37,90.37,55679.0,88.6712,88.8477,88.5928,88.5928,55679.0
2023-11-08 09:40:00,90.36,90.55,90.35,90.55,42552.0,88.583,88.7692,88.5732,88.7692,42552.0
2023-11-08 09:45:00,90.52,90.57,90.43,90.56,31043.0,88.7398,88.7888,88.6516,88.779,31043.0
2023-11-08 09:50:00,90.56,90.74,90.46,90.74,149400.0,88.779,88.9555,88.681,88.9555,149400.0
2023-11-08 09:55:00,90.77,91.03,90.77,90.98,79147.0,88.9849,89.2398,88.9849,89.1908,79147.0
2023-11-08 10:00:00,90.96,91.17,90.93,91.06,64687.0,89.1712,89.377,89.1418,89.2692,64687.0
2023-11-08 10:05:00,91.07,91.07,90.88,90.97,59054.0,89.279,89.279,89.0927,89.181,59054.0
2023-11-08 10:10:00,90.98,91.16,90.98,91.11,57166.0,89.1908,89.3672,89.1908,89.3182,57166.0
2023-11-08 10:15:00,91.11,91.17,91.02,91.03,69740.0,89.3182,89.377,89.23,89.2398,69740.0
2023-11-08 10:20:00,91.03,91.03,90.95,91.0,30920.0,89.2398,89.2398,89.1614,89.2104,30920.0
2023-11-08 10:25:00,91.0,91.1,90.98,91.03,68571.0,89.2104,89.3084,89.1908,89.2398,68571.0
2023-11-08 10:30:00,91.02,91.12,90.95,91.09,30483.0,89.23,89.328,89.1614,89.2986,30483.0
2023-11-08 10:35:00,91.09,91.09,90.93,90.96,67623.0,89.2986,89.2986,89.1418,89.1712,67623.0
2023-11-08 10:40:00,90.96,90.98,90.86,90.92,48090.0,89.1712,89.1908,89.0731,89.132,48090.0
2023-11-08 10:45:00,90.91,90.93,90.82,90.9,25317.0,89.1222,89.1418,89.0339,89.1124,25317.0
2023-11-08 10:50:00,90.89,90.99,90.86,90.9,30853.0,89.1025,89.2006,89.0731,89.1124,30853.0
2023-11-08 10:55:00,90.9,90.97,90.86,90.94,18821.0,89.1124,89.181,89.0731,89.1516,18821.0
2023-11-08 11:00:00,90.95,91.06,90.89,91.05,30518.0,89.1614,89.2692,89.1025,89.2594,30518.0
2023-11-08 11:05:00,91.08,91.11,90.99,91.01,19465.0,89.2888,89.3182,89.2006,89.2202,19465.0
2023-11-08 11:10:00,91.02,91.05,90.99,91.03,35489.0,89.23,89.2594,89.2006,89.2398,35489.0
2023-11-08 11:15:00,91.04,91.08,91.01,91.01,122212.0,89.2496,89.2888,89.2202,89.2202,122212.0
2023-11-08 11:20:00,91.01,91.02,90.93,90.96,25932.0,89.2202,89.23,89.1418,89.1712,25932.0
2023-11-08 11:25:00,90.94,90.96,90.88,90.9,23415.0,89.1516,89.1712,89.0927,89.1124,23415.0
2023-11-08 11:30:00,90.9,90.98,90.81,90.84,22113.0,89.1124,89.1908,89.0241,89.0535,22113.0
2023-11-08 11:35:00,90.86,90.96,90.84,90.85,27045.0,89.0731,89.1712,89.0535,89.0633,27045.0
2023-11-08 11:40:00,90.85,90.92,90.79,90.83,31485.0,89.0633,89.132,89.0045,89.0437,31485.0
2023-11-08 11:45:00,90.83,90.88,90.77,90.79,20303.0,89.0437,89.0927,88.9849,89.0045,20303.0
2023-11-08 11:50:00,90.8,90.8,90.67,90.72,33465.0,89.0143,89.0143,88.8869,88.9359,33465.0
2023-11-08 11:55:00,90.72,90.76,90.68,90.7,15316.0,88.9359,88.9751,88.8967,88.9163,15316.0
2023-11-08 12:00:00,90.71,90.74,90.62,90.63,19419.0,88.9261,88.9555,88.8379,88.8477,19419.0
2023-11-08 12:05:00,90.63,90.68,90.54,90.59,1624211.0,88.8477,88.8967,88.7594,88.8084,1624211.0
2023-11-08 12:10:00,90.59,90.61,90.4,90.57,91028.0,88.8084,88.8281,88.6222,88.7888,91028.0
2023-11-08 12:15:00,90.56,90.62,90.52,90.59,54931.0,88.779,88.8379,88.7398,88.8084,54931.0
2023-11-08 12:20:00,90.59,90.68,90.59,90.64,44371.0,88.8084,88.8967,88.8084,88.8575,44371.0
2023-11-08 12:25:00,90.63,90.66,90.56,90.62,19733.0,88.8477,88.8771,88.779,88.8379,19733.0
2023-11-08 12:30:00,90.62,90.72,90.61,90.7,15500.0,88.8379,88.9359,88.8281,88.9163,15500.0
2023-11-08 12:35:00,90.7,90.73,90.65,90.69,41735.0,88.9163,88.9457,88.8673,88.9065,41735.0
2023-11-08 12:40:00,90.7,90.7,90.61,90.64,10024.0,88.9163,88.9163,88.8281,88.8575,10024.0
2023-11-08 12:45:00,90.64,90.66,90.57,90.6,16024.0,88.8575,88.8771,88.7888,88.8183,16024.0
2023-11-08 12:50:00,90.6,90.6,90.48,90.49,19120.0,88.8183,88.8183,88.7006,88.7104,19120.0
2023-11-08 12:55:00,90.49,90.53,90.47,90.5,14846.0,88.7104,88.7496,88.6908,88.7202,14846.0
2023-11-08 13:00:00,90.49,90.66,90.48,90.62,30105.0,88.7104,88.8771,88.7006,88.8379,30105.0
2023-11-08 13:05:00,90.62,90.65,90.59,90.6,10008.0,88.8379,88.8673,88.8084,88.8183,10008.0
2023-11-08 13:10:00,90.58,90.58,90.47,90.48,10578.0,88.7986,88.7986,88.6908,88.7006,10578.0
2023-11-08 13:15:00,90.48,90.5,90.41,90.42,16297.0,88.7006,88.7202,88.632,88.6418,16297.0
2023-11-08 13:20:00,90.42,90.43,90.33,90.37,33458.0,88.6418,88.6516,88.5536,88.5928,33458.0
2023-11-08 13:25:00,90.36,90.46,90.32,90.38,49580.0,88.583,88.681,88.5438,88.6026,49580.0
2023-11-08 13:30:00,90.37,90.43,90.36,90.41,23234.0,88.5928,88.6516,88.583,88.632,23234.0
2023-11-08 13:35:00,90.4,90.51,90.4,90.47,25947.0,88.6222,88.73,88.6222,88.6908,25947.0
2023-11-08 13:40:00,90.48,90.58,90.48,90.55,20834.0,88.7006,88.7986,88.7006,88.7692,20834.0
2023-11-08 13:45:00,90.55,90.57,90.52,90.55,12902.0,88.7692,88.7888,88.7398,88.7692,12902.0
2023-11-08 13:50:00,90.55,90.6,90.52,90.53,15940.0,88.7692,88.8183,88.7398,88.7496,15940.0
2023-11-08 13:55:00,90.55,90.55,90.48,90.48,15979.0,88.7692,88.7692,88.7006,88.7006,15979.0
2023-11-08 14:00:00,90.48,90.61,90.46,90.58,19558.0,88.7006,88.8281,88.681,88.7986,19558.0
2023-11-08 14:05:00,90.56,90.62,90.56,90.59,12466.0,88.779,88.8379,88.779,88.8084,12466.0
2023-11-08 14:10:00,90.6,90.6,90.53,90.54,13532.0,88.8183,88.8183,88.7496,88.7594,13532.0
2023-11-08 14:15:00,90.54,90.59,90.52,90.55,26279.0,88.7594,88.8084,88.7398,88.7692,26279.0
2023-11-08 14:20:00,90.55,90.63,90.55,90.55,17621.0,88.7692,88.8477,88.7692,88.7692,17621.0
2023-11-08 14:25:00,90.55,90.56,90.52,90.55,13313.0,88.7692,88.779,88.7398,88.7692,13313.0
2023-11-08 14:30:00,90.55,90.59,90.47,90.48,35561.0,88.7692,88.8084,88.6908,88.7006,35561.0
2023-11-08 14:35:00,90.48,90.5,90.41,90.42,16974.0,88.7006,88.7202,88.632,88.6418,16974.0
2023-11-08 14:40:00,90.43,90.45,90.38,90.45,20290.0,88.6516,88.6712,88.6026,88.6712,20290.0
2023-11-08 14:45:00,90.45,90.47,90.4,90.46,33906.0,88.6712,88.6908,88.6222,88.681,33906.0
2023-11-08 14:50:00,90.47,90.56,90.47,90.56,22515.0,88.6908,88.779,88.6908,88.779,22515.0
2023-11-08 14:55:00,90.56,90.61,90.53,90.56,35269.0,88.779,88.8281,88.7496,88.779,35269.0
2023-11-08 15:00:00,90.56,90.63,90.52,90.63,29689.0,88.779,88.8477,88.7398,88.8477,29689.0
2023-11-08 15:05:00,90.63,90.65,90.58,90.58,60801.0,88.8477,88.8673,88.7986,88.7986,60801.0
2023-11-08 15:10:00,90.58,90.63,90.58,90.59,44184.0,88.7986,88.8477,88.7986,88.8084,44184.0
2023-11-08 15:15:00,90.58,90.77,90.57,90.74,186097.0,88.7986,88.9849,88.7888,88.9555,186097.0
2023-11-08 15:20:00,90.73,90.75,90.7,90.72,28009.0,88.9457,88.9653,88.9163,88.9359,28009.0
2023-11-08 15:25:00,90.72,90.72,90.54,90.54,60225.0,88.9359,88.9359,88.7594,88.7594,60225.0
2023-11-08 15:30:00,90.53,90.53,90.4,90.41,70948.0,88.7496,88.7496,88.6222,88.632,70948.0
2023-11-08 15:35:00,90.4,90.47,90.39,90.45,90943.0,88.6222,88.6908,88.6124,88.6712,90943.0
2023-11-08 15:40:00,90.45,90.53,90.41,90.44,98473.0,88.6712,88.7496,88.632,88.6614,98473.0
2023-11-08 15:45:00,90.44,90.52,90.41,90.45,132549.0,88.6614,88.7398,88.632,88.6712,132549.0
2023-11-08 15:50:00,90.45,90.67,90.41,90.64,204028.0,88.6712,88.8869,88.632,88.8575,204028.0
2023-11-08 15:55:00,90.64,90.64,90.33,90.43,442081.0,88.8575,88.8575,88.5536,88.6516,442081.0
2023-11-09 09:30:00,90.62,90.75,90.25,90.28,134924.0,88.8379,88.9653,88.4751,88.5045,134924.0
2023-11-09 09:35:00,90.3,90.33,90.06,90.29,29445.0,88.5242,88.5536,88.2889,88.5143,29445.0
2023-11-09 09:40:00,90.29,90.35,90.14,90.14,15595.0,88.5143,88.5732,88.3673,88.3673,15595.0
2023-11-09 09:45:00,90.16,90.24,90.11,90.16,14205.0,88.3869,88.4653,88.3379,88.3869,14205.0
2023-11-09 09:50:00,90.14,90.3,90.09,90.25,29332.0,88.3673,88.5242,88.3183,88.4751,29332.0
2023-11-09 09:55:00,90.27,90.46,90.22,90.45,41342.0,88.4947,88.681,88.4457,88.6712,41342.0
2023-11-09 10:00:00,90.48,90.74,90.48,90.7,33872.0,88.7006,88.9555,88.7006,88.9163,33872.0
2023-11-09 10:05:00,90.71,90.8,90.6,90.76,47589.0,88.9261,89.0143,88.8183,88.9751,47589.0
2023-11-09 10:10:00,90.77,90.88,90.66,90.86,23372.0,88.9849,89.0927,88.8771,89.0731,23372.0
2023-11-09 10:15:00,90.87,90.94,90.74,90.74,27144.0,89.0829,89.1516,88.9555,88.9555,27144.0
2023-11-09 10:20:00,90.75,90.82,90.75,90.81,18165.0,88.9653,89.0339,88.9653,89.0241,18165.0
2023-11-09 10:25:00,90.81,90.86,90.77,90.78,17524.0,89.0241,89.0731,88.9849,88.9947,17524.0
2023-11-09 10:30:00,90.78,90.91,90.74,90.87,54667.0,88.9947,89.1222,88.9555,89.0829,54667.0
2023-11-09 10:35:00,90.86,91.03,90.86,91.03,22374.0,89.0731,89.2398,89.0731,89.2398,22374.0
2023-11-09 10:40:00,91.02,91.03,90.94,90.95,34591.0,89.23,89.2398,89.1516,89.1614,34591.0
2023-11-09 10:45:00,90.95,91.09,90.85,91.06,32158.0,89.1614,89.2986,89.0633,89.2692,32158.0
2023-11-09 10:50:00,91.08,91.2,91.06,91.15,196654.0,89.2888,89.4065,89.2692,89.3574,196654.0
2023-11-09 10:55:00,91.15,91.26,91.12,91.25,41037.0,89.3574,89.4653,89.328,89.4555,41037.0
2023-11-09 11:00:00,91.26,91.45,91.26,91.4,35047.0,89.4653,89.6515,89.4653,89.6025,35047.0
2023-11-09 11:05:00,91.41,91.64,91.4,91.43,119566.0,89.6123,89.8378,89.6025,89.6319,119566.0
2023-11-09 11:10:00,91.43,91.43,91.34,91.38,24119.0,89.6319,89.6319,89.5437,89.5829,24119.0
2023-11-09 11:15:00,91.39,91.51,91.39,91.41,30470.0,89.5927,89.7104,89.5927,89.6123,30470.0
2023-11-09 11:20:00,91.41,91.45,91.39,91.41,26983.0,89.6123,89.6515,89.5927,89.6123,26983.0
2023-11-09 11:25:00,91.41,91.42,91.24,91.3,32306.0,89.6123,89.6221,89.4457,89.5045,32306.0
2023-11-09 11:30:00,91.29,91.38,91.26,91.31,18797.0,89.4947,89.5829,89.4653,89.5143,18797.0
2023-11-09 11:35:00,91.32,91.34,91.16,91.16,35887.0,89.5241,89.5437,89.3672,89.3672,35887.0
2023-11-09 11:40:00,91.16,91.24,91.09,91.24,24896.0,89.3672,89.4457,89.2986,89.4457,24896.0
2023-11-09 11:45:00,91.24,91.24,91.12,91.15,43218.0,89.4457,89.4457,89.328,89.3574,43218.0
2023-11-09 11:50:00,91.14,91.15,91.02,91.03,34814.0,89.3476,89.3574,89.23,89.2398,34814.0
2023-11-09 11:55:00,91.04,91.1,90.98,91.09,69915.0,89.2496,89.3084,89.1908,89.2986,69915.0
2023-11-09 12:00:00,91.09,91.2,91.05,91.12,76326.0,89.2986,89.4065,89.2594,89.328,76326.0
2023-11-09 12:05:00,91.12,91.14,91.03,91.1,110356.0,89.328,89.3476,89.2398,89.3084,110356.0
2023-11-09 12:10:00,91.1,91.29,91.09,91.16,22922.0,89.3084,89.4947,89.2986,89.3672,22922.0
2023-11-09 12:15:00,91.16,91.25,91.13,91.24,24483.0,89.3672,89.4555,89.3378,89.4457,24483.0
2023-11-09 12:20:00,91.24,91.28,91.21,91.24,21590.0,89.4457,89.4849,89.4163,89.4457,21590.0
2023-11-09 12:25:00,91.22,91.23,91.07,91.07,29866.0,89.4261,89.4359,89.279,89.279,29866.0
2023-11-09 12:30:00,91.06,91.12,91.04,91.11,21558.0,89.2692,89.328,89.2496,89.3182,21558.0
2023-11-09 12:35:00,91.11,91.11,91.01,91.03,16805.0,89.3182,89.3182,89.2202,89.2398,16805.0
2023-11-09 12:40:00,91.02,91.1,91.01,91.1,14151.0,89.23,89.3084,89.2202,89.3084,14151.0
2023-11-09 12:45:00,91.1,91.12,91.05,91.11,44341.0,89.3084,89.328,89.2594,89.3182,44341.0
2023-11-09 12:50:00,91.11,91.14,91.05,91.09,31674.0,89.3182,89.3476,89.2594,89.2986,31674.0
2023-11-09 12:55:00,91.09,91.15,91.07,91.13,16006.0,89.2986,89.3574,89.279,89.3378,16006.0
2023-11-09 13:00:00,91.14,91.15,90.81,90.91,27805.0,89.3476,89.3574,89.0241,89.1222,27805.0
2023-11-09 13:05:00,90.91,90.91,90.79,90.84,18749.0,89.1222,89.1222,89.0045,89.0535,18749.0
2023-11-09 13:10:00,90.85,91.1,90.82,91.08,92465.0,89.0633,89.3084,89.0339,89.2888,92465.0
2023-11-09 13:15:00,91.08,91.08,90.92,90.94,21990.0,89.2888,89.2888,89.132,89.1516,21990.0
2023-11-09 13:20:00,90.93,91.07,90.9,91.05,13344.0,89.1418,89.279,89.1124,89.2594,13344.0
2023-11-09 13:25:00,91.05,91.07,91.01,91.03,15191.0,89.2594,89.279,89.2202,89.2398,15191.0
2023-11-09 13:30:00,91.02,91.03,90.89,90.92,60537.0,89.23,89.2398,89.1025,89.132,60537.0
2023-11-09 13:35:00,90.92,90.96,90.88,90.91,29172.0,89.132,89.1712,89.0927,89.1222,29172.0
2023-11-09 13:40:00,90.91,90.94,90.79,90.85,42862.0,89.1222,89.1516,89.0045,89.0633,42862.0
2023-11-09 13:45:00,90.87,91.03,90.86,91.01,19075.0,89.0829,89.2398,89.0731,89.2202,19075.0
2023-11-09 13:50:00,91.02,91.05,90.96,90.97,26044.0,89.23,89.2594,89.1712,89.181,26044.0
2023-11-09 13:55:00,90.98,91.08,90.98,91.08,36876.0,89.1908,89.2888,89.1908,89.2888,36876.0
2023-11-09 14:00:00,91.08,91.08,90.86,90.91,49088.0,89.2888,89.2888,89.0731,89.1222,49088.0
2023-11-09 14:05:00,90.9,91.05,90.86,91.03,22015.0,89.1124,89.2594,89.0731,89.2398,22015.0
2023-11-09 14:10:00,91.04,91.04,90.91,90.92,25622.0,89.2496,89.2496,89.1222,89.132,25622.0
2023-11-09 14:15:00,90.92,91.06,90.9,91.01,25663.0,89.132,89.2692,89.1124,89.2202,25663.0
2023-11-09 14:20:00,91.03,91.2,91.03,91.19,28757.0,89.2398,89.4065,89.2398,89.3966,28757.0
2023-11-09 14:25:00,91.19,91.27,91.15,91.19,20575.0,89.3966,89.4751,89.3574,89.3966,20575.0
2023-11-09 14:30:00,91.18,91.24,91.16,91.23,25461.0,89.3868,89.4457,89.3672,89.4359,25461.0
2023-11-09 14:35:00,91.22,91.23,91.03,91.07,46811.0,89.4261,89.4359,89.2398,89.279,46811.0
2023-11-09 14:40:00,91.08,91.15,91.03,91.14,24450.0,89.2888,89.3574,89.2398,89.3476,24450.0
2023-11-09 14:45:00,91.15,91.21,91.13,91.16,38464.0,89.3574,89.4163,89.3378,89.3672,38464.0
2023-11-09 14:50:00,91.15,91.18,91.06,91.07,41055.0,89.3574,89.3868,89.2692,89.279,41055.0
2023-11-09 14:55:00,91.06,91.14,91.0,91.05,42218.0,89.2692,89.3476,89.2104,89.2594,42218.0
2023-11-09 15:00:00,91.05,91.06,90.96,91.03,48013.0,89.2594,89.2692,89.1712,89.2398,48013.0
2023-11-09 15:05:00,91.04,91.05,90.96,91.01,40120.0,89.2496,89.2594,89.1712,89.2202,40120.0
2023-11-09 15:10:00,91.01,91.11,91.0,91.1,66563.0,89.2202,89.3182,89.2104,89.3084,66563.0
2023-11-09 15:15:00,91.09,91.1,90.98,90.99,51036.0,89.2986,89.3084,89.1908,89.2006,51036.0
2023-11-09 15:20:00,91.0,91.09,90.99,91.07,57783.0,89.2104,89.2986,89.2006,89.279,57783.0
2023-11-09 15:25:00,91.08,91.09,91.03,91.05,86861.0,89.2888,89.2986,89.2398,89.2594,86861.0
2023-11-09 15:30:00,91.06,91.3,91.06,91.25,216244.0,89.2692,89.5045,89.2692,89.4555,216244.0
2023-11-09 15:35:00,91.24,91.25,91.07,91.09,70134.0,89.4457,89.4555,89.279,89.2986,70134.0
2023-11-09 15:40:00,91.1,91.18,91.08,91.14,304743.0,89.3084,89.3868,89.2888,89.3476,304743.0
2023-11-09 15:45:00,91.14,91.21,91.09,91.2,109233.0,89.3476,89.4163,89.2986,89.4065,109233.0
2023-11-09 15:50:00,91.21,91.24,91.08,91.09,250880.0,89.4163,89.4457,89.2888,89.2986,250880.0
2023-11-09 15:55:00,91.07,91.23,91.04,91.07,735578.0,89.279,89.4359,89.2496,89.279,735578.0
2023-11-10 09:30:00,91.44,91.52,90.33,90.5,115473.0,89.6417,89.7202,88.5536,88.7202,115473.0
2023-11-10 09:35:00,90.48,90.88,90.46,90.86,48375.0,88.7006,89.0927,88.681,89.0731,48375.0
2023-11-10 09:40:00,90.84,90.98,90.79,90.84,55479.0,89.0535,89.1908,89.0045,89.0535,55479.0
2023-11-10 09:45:00,90.83,90.87,90.65,90.72,46291.0,89.0437,89.0829,88.8673,88.9359,46291.0
2023-11-10 09:50:00,90.74,90.75,90.52,90.55,21971.0,88.9555,88.9653,88.7398,88.7692,21971.0
2023-11-10 09:55:00,90.56,90.58,90.38,90.42,64746.0,88.779,88.7986,88.6026,88.6418,64746.0
2023-11-10 10:00:00,90.42,90.42,90.19,90.25,123495.0,88.6418,88.6418,88.4163,88.4751,123495.0
2023-11-10 10:05:00,90.24,90.39,90.18,90.33,69263.0,88.4653,88.6124,88.4065,88.5536,69263.0
2023-11-10 10:10:00,90.32,90.36,90.16,90.2,56349.0,88.5438,88.583,88.3869,88.4261,56349.0
2023-11-10 10:15:00,90.18,90.21,89.87,89.88,82991.0,88.4065,88.4359,88.1026,88.1124,82991.0
2023-11-10 10:20:00,89.87,89.94,89.78,89.78,81931.0,88.1026,88.1712,88.0144,88.0144,81931.0
2023-11-10 10:25:00,89.78,89.9,89.76,89.86,69533.0,88.0144,88.132,87.9948,88.0928,69533.0
2023-11-10 10:30:00,89.85,89.86,89.73,89.79,38739.0,88.083,88.0928,87.9654,88.0242,38739.0
2023-11-10 10:35:00,89.81,89.98,89.79,89.96,42150.0,88.0438,88.2104,88.0242,88.1908,42150.0
2023-11-10 10:40:00,89.95,90.1,89.95,90.04,36617.0,88.181,88.3281,88.181,88.2693,36617.0
2023-11-10 10:45:00,90.04,90.16,90.01,90.09,27491.0,88.2693,88.3869,88.2399,88.3183,27491.0
2023-11-10 10:50:00,90.08,90.09,89.99,90.01,26453.0,88.3085,88.3183,88.2202,88.2399,26453.0
2023-11-10 10:55:00,90.01,90.04,89.91,90.03,40340.0,88.2399,88.2693,88.1418,88.2595,40340.0
2023-11-10 11:00:00,90.02,90.24,90.02,90.23,37786.0,88.2497,88.4653,88.2497,88.4555,37786.0
2023-11-10 11:05:00,90.23,90.32,90.2,90.21,30972.0,88.4555,88.5438,88.4261,88.4359,30972.0
2023-11-10 11:10:00,90.2,90.26,90.15,90.25,31169.0,88.4261,88.4849,88.3771,88.4751,31169.0
2023-11-10 11:15:00,90.25,90.32,90.19,90.28,32660.0,88.4751,88.5438,88.4163,88.5045,32660.0
2023-11-10 11:20:00,90.28,90.31,90.21,90.22,37209.0,88.5045,88.534,88.4359,88.4457,37209.0
2023-11-10 11:25:00,90.23,90.25,90.14,90.21,31085.0,88.4555,88.4751,88.3673,88.4359,31085.0
2023-11-10 11:30:00,90.22,90.46,90.2,90.42,25215.0,88.4457,88.681,88.4261,88.6418,25215.0
2023-11-10 11:35:00,90.43,90.45,90.34,90.36,17399.0,88.6516,88.6712,88.5634,88.583,17399.0
2023-11-10 11:40:00,90.37,90.38,90.23,90.34,29832.0,88.5928,88.6026,88.4555,88.5634,29832.0
2023-11-10 11:45:00,90.34,90.35,90.27,90.29,21596.0,88.5634,88.5732,88.4947,88.5143,21596.0
2023-11-10 11:50:00,90.29,90.38,90.28,90.36,23025.0,88.5143,88.6026,88.5045,88.583,23025.0
2023-11-10 11:55:00,90.35,90.38,90.31,90.38,44488.0,88.5732,88.6026,88.534,88.6026,44488.0
2023-11-10 12:00:00,90.39,90.51,90.37,90.44,39011.0,88.6124,88.73,88.5928,88.6614,39011.0
2023-11-10 12:05:00,90.43,90.51,90.42,90.5,19489.0,88.6516,88.73,88.6418,88.7202,19489.0
2023-11-10 12:10:00,90.51,90.52,90.41,90.41,10820.0,88.73,88.7398,88.632,88.632,10820.0
2023-11-10 12:15:00,90.41,90.51,90.41,90.49,44755.0,88.632,88.73,88.632,88.7104,44755.0
2023-11-10 12:20:00,90.48,90.53,90.44,90.45,18919.0,88.7006,88.7496,88.6614,88.6712,18919.0
2023-11-10 12:25:00,90.45,90.61,90.45,90.56,37777.0,88.6712,88.8281,88.6712,88.779,37777.0
2023-11-10 12:30:00,90.56,90.73,90.55,90.7,55229.0,88.779,88.9457,88.7692,88.9163,55229.0
2023-11-10 12:35:00,90.74,90.93,90.73,90.92,54274.0,88.9555,89.1418,88.9457,89.132,54274.0
2023-11-10 12:40:00,90.93,90.95,90.84,90.84,35265.0,89.1418,89.1614,89.0535,89.0535,35265.0
2023-11-10 12:45:00,90.84,90.94,90.84,90.9,19078.0,89.0535,89.1516,89.0535,89.1124,19078.0
2023-11-10 12:50:00,90.9,91.1,90.9,91.1,27206.0,89.1124,89.3084,89.1124,89.3084,27206.0
2023-11-10 12:55:00,91.11,91.15,91.0,91.13,57156.0,89.3182,89.3574,89.2104,89.3378,57156.0
2023-11-10 13:00:00,91.13,91.17,91.04,91.06,19281.0,89.3378,89.377,89.2496,89.2692,19281.0
2023-11-10 13:05:00,91.05,91.05,90.95,90.99,27451.0,89.2594,89.2594,89.1614,89.2006,27451.0
2023-11-10 13:10:00,90.98,91.02,90.98,90.99,22852.0,89.1908,89.23,89.1908,89.2006,22852.0
2023-11-10 13:15:00,90.99,91.09,90.92,91.08,54163.0,89.2006,89.2986,89.132,89.2888,54163.0
2023-11-10 13:20:00,91.1,91.21,91.09,91.19,27732.0,89.3084,89.4163,89.2986,89.3966,27732.0
2023-11-10 13:25:00,91.2,91.34,91.2,91.25,30298.0,89.4065,89.5437,89.4065,89.4555,30298.0
2023-11-10 13:30:00,91.25,91.31,91.15,91.21,77825.0,89.4555,89.5143,89.3574,89.4163,77825.0
2023-11-10 13:35:00,91.2,91.22,91.14,91.15,28691.0,89.4065,89.4261,89.3476,89.3574,28691.0
2023-11-10 13:40:00,91.16,91.16,91.05,91.07,21646.0,89.3672,89.3672,89.2594,89.279,21646.0
2023-11-10 13:45:00,91.06,91.14,91.06,91.09,16563.0,89.2692,89.3476,89.2692,89.2986,16563.0
2023-11-10 13:50:00,91.09,91.2,91.07,91.18,18803.0,89.2986,89.4065,89.279,89.3868,18803.0
2023-11-10 13:55:00,91.18,91.22,91.17,91.2,23453.0,89.3868,89.4261,89.377,89.4065,23453.0
2023-11-10 14:00:00,91.2,91.3,91.19,91.24,22388.0,89.4065,89.5045,89.3966,89.4457,22388.0
2023-11-10 14:05:00,91.23,91.26,91.21,91.22,16905.0,89.4359,89.4653,89.4163,89.4261,16905.0
2023-11-10 14:10:00,91.23,91.26,91.16,91.17,23872.0,89.4359,89.4653,89.3672,89.377,23872.0
2023-11-10 14:15:00,91.17,91.19,91.15,91.18,15943.0,89.377,89.3966,89.3574,89.3868,15943.0
2023-11-10 14:20:00,91.18,91.22,91.14,91.15,39143.0,89.3868,89.4261,89.3476,89.3574,39143.0
2023-11-10 14:25:00,91.16,91.26,91.13,91.23,25884.0,89.3672,89.4653,89.3378,89.4359,25884.0
2023-11-10 14:30:00,91.23,91.23,91.15,91.18,26585.0,89.4359,89.4359,89.3574,89.3868,26585.0
2023-11-10 14:35:00,91.18,91.19,91.08,91.14,19479.0,89.3868,89.3966,89.2888,89.3476,19479.0
2023-11-10 14:40:00,91.14,91.14,91.08,91.09,9432.0,89.3476,89.3476,89.2888,89.2986,9432.0
2023-11-10 14:45:00,91.09,91.11,91.01,91.04,34605.0,89.2986,89.3182,89.2202,89.2496,34605.0
2023-11-10 14:50:00,91.05,91.16,91.01,91.08,56198.0,89.2594,89.3672,89.2202,89.2888,56198.0
2023-11-10 14:55:00,91.08,91.09,91.02,91.07,26803.0,89.2888,89.2986,89.23,89.279,26803.0
2023-11-10 15:00:00,91.08,91.12,91.04,91.04,52344.0,89.2888,89.328,89.2496,89.2496,52344.0
2023-11-10 15:05:00,91.04,91.05,90.97,91.01,78639.0,89.2496,89.2594,89.181,89.2202,78639.0
2023-11-10 15:10:00,91.01,91.02,90.98,91.0,27795.0,89.2202,89.23,89.1908,89.2104,27795.0
2023-11-10 15:15:00,91.0,91.04,90.9,91.04,52159.0,89.2104,89.2496,89.1124,89.2496,52159.0
2023-11-10 15:20:00,91.04,91.15,90.96,91.15,125271.0,89.2496,89.3574,89.1712,89.3574,125271.0
2023-11-10 15:25:00,91.15,91.24,91.11,91.23,40631.0,89.3574,89.4457,89.3182,89.4359,40631.0
2023-11-10 15:30:00,91.23,91.27,91.2,91.25,38910.0,89.4359,89.4751,89.4065,89.4555,38910.0
2023-11-10 15:35:00,91.25,91.27,91.12,91.15,65152.0,89.4555,89.4751,89.328,89.3574,65152.0
2023-11-10 15:40:00,91.15,91.22,91.14,91.15,98341.0,89.3574,89.4261,89.3476,89.3574,98341.0
2023-11-10 15:45:00,91.14,91.2,91.13,91.16,90934.0,89.3476,89.4065,89.3378,89.3672,90934.0
2023-11-10 15:50:00,91.16,91.2,91.14,91.2,144289.0,89.3672,89.4065,89.3476,89.4065,144289.0
2023-11-10 15:55:00,91.2,91.28,91.09,91.17,418105.0,89.4065,89.4849,89.2986,89.377,418105.0
2023-11-13 09:30:00,91.09,91.62,91.07,91.1,95845.0,89.2986,89.8182,89.279,89.3084,95845.0
2023-11-13 09:35:00,91.08,91.2,91.0,91.14,34023.0,89.2888,89.4065,89.2104,89.3476,34023.0
2023-11-13 09:40:00,91.15,91.17,90.89,90.98,35521.0,89.3574,89.377,89.1025,89.1908,35521.0
2023-11-13 09:45:00,90.99,90.99,90.69,90.8,37078.0,89.2006,89.2006,88.9065,89.0143,37078.0
2023-11-13 09:50:00,90.81,91.0,90.73,90.73,27165.0,89.0241,89.2104,88.9457,88.9457,27165.0
2023-11-13 09:55:00,90.75,90.77,90.56,90.66,58041.0,88.9653,88.9849,88.779,88.8771,58041.0
2023-11-13 10:00:00,90.65,90.88,90.57,90.83,79736.0,88.8673,89.0927,88.7888,89.0437,79736.0
2023-11-13 10:05:00,90.83,91.05,90.78,90.95,31218.0,89.0437,89.2594,88.9947,89.1614,31218.0
2023-11-13 10:10:00,90.95,90.97,90.86,90.95,38056.0,89.1614,89.181,89.0731,89.1614,38056.0
2023-11-13 10:15:00,90.96,90.96,90.8,90.87,29541.0,89.1712,89.1712,89.0143,89.0829,29541.0
2023-11-13 10:20:00,90.87,91.12,90.87,91.09,28718.0,89.0829,89.328,89.0829,89.2986,28718.0
2023-11-13 10:25:00,91.11,91.13,91.01,91.07,19574.0,89.3182,89.3378,89.2202,89.279,19574.0
2023-11-13 10:30:00,91.09,91.12,90.94,90.99,22794.0,89.2986,89.328,89.1516,89.2006,22794.0
2023-11-13 10:35:00,90.98,91.04,90.92,91.0,21977.0,89.1908,89.2496,89.132,89.2104,21977.0
2023-11-13 10:40:00,90.98,91.06,90.98,91.02,22975.0,89.1908,89.2692,89.1908,89.23,22975.0
2023-11-13 10:45:00,91.02,91.22,91.0,91.22,60614.0,89.23,89.4261,89.2104,89.4261,60614.0
2023-11-13 10:50:00,91.21,91.4,91.18,91.37,26209.0,89.4163,89.6025,89.3868,89.5731,26209.0
2023-11-13 10:55:00,91.36,91.4,91.31,91.38,29009.0,89.5633,89.6025,89.5143,89.5829,29009.0
2023-11-13 11:00:00,91.37,91.39,91.17,91.24,35971.0,89.5731,89.5927,89.377,89.4457,35971.0
2023-11-13 11:05:00,91.23,91.25,91.02,91.04,17610.0,89.4359,89.4555,89.23,89.2496,17610.0
2023-11-13 11:10:00,91.04,91.12,91.02,91.12,29560.0,89.2496,89.328,89.23,89.328,29560.0
2023-11-13 11:15:00,91.13,91.15,91.05,91.12,30440.0,89.3378,89.3574,89.2594,89.328,30440.0
2023-11-13 11:20:00,91.14,91.15,91.06,91.14,16507.0,89.3476,89.3574,89.2692,89.3476,16507.0
2023-11-13 11:25:00,91.15,91.19,91.09,91.18,50590.0,89.3574,89.3966,89.2986,89.3868,50590.0
2023-11-13 11:30:00,91.19,91.29,91.14,91.22,16885.0,89.3966,89.4947,89.3476,89.4261,16885.0
2023-11-13 11:35:00,91.23,91.23,91.13,91.14,15634.0,89.4359,89.4359,89.3378,89.3476,15634.0
2023-11-13 11:40:00,91.14,91.26,91.13,91.26,15143.0,89.3476,89.4653,89.3378,89.4653,15143.0
2023-11-13 11:45:00,91.27,91.47,91.27,91.4,21719.0,89.4751,89.6711,89.4751,89.6025,21719.0
2023-11-13 11:50:00,91.4,91.47,91.38,91.44,51838.0,89.6025,89.6711,89.5829,89.6417,51838.0
2023-11-13 11:55:00,91.45,91.51,91.44,91.45,21257.0,89.6515,89.7104,89.6417,89.6515,21257.0
2023-11-13 12:00:00,91.46,91.63,91.45,91.61,27982.0,89.6613,89.828,89.6515,89.8084,27982.0
2023-11-13 12:05:00,91.45,91.64,91.45,91.58,38606.0,89.6515,89.8378,89.6515,89.779,38606.0
2023-11-13 12:10:00,91.58,91.59,91.43,91.48,46075.0,89.779,89.7888,89.6319,89.6809,46075.0
2023-11-13 12:15:00,91.48,91.51,91.45,91.45,27217.0,89.6809,89.7104,89.6515,89.6515,27217.0
2023-11-13 12:20:00,91.45,91.5,91.4,91.5,27288.0,89.6515,89.7006,89.6025,89.7006,27288.0
2023-11-13 12:25:00,91.51,91.52,91.42,91.43,17212.0,89.7104,89.7202,89.6221,89.6319,17212.0
2023-11-13 12:30:00,91.43,91.48,91.41,91.45,15849.0,89.6319,89.6809,89.6123,89.6515,15849.0
2023-11-13 12:35:00,91.44,91.48,91.42,91.48,7254.0,89.6417,89.6809,89.6221,89.6809,7254.0
2023-11-13 12:40:00,91.48,91.5,91.42,91.46,17371.0,89.6809,89.7006,89.6221,89.6613,17371.0
2023-11-13 12:45:00,91.45,91.52,91.42,91.5,44516.0,89.6515,89.7202,89.6221,89.7006,44516.0
2023-11-13 12:50:00,91.5,91.51,91.42,91.45,15410.0,89.7006,89.7104,89.6221,89.6515,15410.0
2023-11-13 12:55:00,91.45,91.57,91.43,91.52,21026.0,89.6515,89.7692,89.6319,89.7202,21026.0
2023-11-13 13:00:00,91.54,91.59,91.49,91.5,24104.0,89.7398,89.7888,89.6907,89.7006,24104.0
2023-11-13 13:05:00,91.5,91.5,91.45,91.47,9625.0,89.7006,89.7006,89.6515,89.6711,9625.0
2023-11-13 13:10:00,91.47,91.58,91.46,91.5,19180.0,89.6711,89.779,89.6613,89.7006,19180.0
2023-11-13 13:15:00,91.5,91.52,91.49,91.51,28623.0,89.7006,89.7202,89.6907,89.7104,28623.0
2023-11-13 13:20:00,91.51,91.51,91.42,91.42,24123.0,89.7104,89.7104,89.6221,89.6221,24123.0
2023-11-13 13:25:00,91.43,91.45,91.39,91.44,13991.0,89.6319,89.6515,89.5927,89.6417,13991.0
2023-11-13 13:30:00,91.44,91.44,91.39,91.4,14576.0,89.6417,89.6417,89.5927,89.6025,14576.0
2023-11-13 13:35:00,91.41,91.55,91.4,91.55,23236.0,89.6123,89.7496,89.6025,89.7496,23236.0
2023-11-13 13:40:00,91.55,91.56,91.49,91.54,20629.0,89.7496,89.7594,89.6907,89.7398,20629.0
2023-11-13 13:45:00,91.55,91.61,91.51,91.56,49913.0,89.7496,89.8084,89.7104,89.7594,49913.0
2023-11-13 13:50:00,91.55,91.56,91.48,91.48,26561.0,89.7496,89.7594,89.6809,89.6809,26561.0
2023-11-13 13:55:00,91.5,91.53,91.44,91.53,68355.0,89.7006,89.73,89.6417,89.73,68355.0
2023-11-13 14:00:00,91.51,91.55,91.45,91.47,55307.0,89.7104,89.7496,89.6515,89.6711,55307.0
2023-11-13 14:05:00,91.47,91.47,91.39,91.4,45393.0,89.6711,89.6711,89.5927,89.6025,45393.0
2023-11-13 14:10:00,91.41,91.41,91.33,91.36,19464.0,89.6123,89.6123,89.5339,89.5633,19464.0
2023-11-13 14:15:00,91.35,91.35,91.28,91.29,19411.0,89.5535,89.5535,89.4849,89.4947,19411.0
2023-11-13 14:20:00,91.29,91.29,91.24,91.25,24582.0,89.4947,89.4947,89.4457,89.4555,24582.0
2023-11-13 14:25:00,91.28,91.34,91.25,91.33,21336.0,89.4849,89.5437,89.4555,89.5339,21336.0
2023-11-13 14:30:00,91.34,91.38,91.31,91.37,24612.0,89.5437,89.5829,89.5143,89.5731,24612.0
2023-11-13 14:35:00,91.36,91.4,91.34,91.36,27263.0,89.5633,89.6025,89.5437,89.5633,27263.0
2023-11-13 14:40:00,91.36,91.37,91.26,91.27,44131.0,89.5633,89.5731,89.4653,89.4751,44131.0
2023-11-13 14:45:00,91.27,91.33,91.26,91.27,19138.0,89.4751,89.5339,89.4653,89.4751,19138.0
2023-11-13 14:50:00,91.27,91.28,91.2,91.21,20267.0,89.4751,89.4849,89.4065,89.4163,20267.0
2023-11-13 14:55:00,91.22,91.29,91.21,91.27,20759.0,89.4261,89.4947,89.4163,89.4751,20759.0
2023-11-13 15:00:00,91.29,91.29,91.16,91.18,22695.0,89.4947,89.4947,89.3672,89.3868,22695.0
2023-11-13 15:05:00,91.18,91.19,91.09,91.12,28612.0,89.3868,89.3966,89.2986,89.328,28612.0
2023-11-13 15:10:00,91.11,91.24,91.1,91.22,54900.0,89.3182,89.4457,89.3084,89.4261,54900.0
2023-11-13 15:15:00,91.22,91.3,91.22,91.29,94348.0,89.4261,89.5045,89.4261,89.4947,94348.0
2023-11-13 15:20:00,91.29,91.38,91.28,91.35,34994.0,89.4947,89.5829,89.4849,89.5535,34994.0
2023-11-13 15:25:00,91.34,91.36,91.3,91.31,33281.0,89.5437,89.5633,89.5045,89.5143,33281.0
2023-11-13 15:30:00,91.31,91.31,91.25,91.29,25903.0,89.5143,89.5143,89.4555,89.4947,25903.0
2023-11-13 15:35:00,91.29,91.3,91.2,91.23,36281.0,89.4947,89.5045,89.4065,89.4359,36281.0
2023-11-13 15:40:00,91.23,91.34,91.18,91.3,43155.0,89.4359,89.5437,89.3868,89.5045,43155.0
2023-11-13 15:45:00,91.3,91.32,91.19,91.21,49834.0,89.5045,89.5241,89.3966,89.4163,49834.0
2023-11-13 15:50:00,91.2,91.23,91.06,91.12,107281.0,89.4065,89.4359,89.2692,89.328,107281.0
2023-11-13 15:55:00,91.12,91.13,91.04,91.1,259655.0,89.328,89.3378,89.2496,89.3084,259655.0
2023-11-14 09:30:00,92.04,92.41,91.99,92.31,112018.0,90.2299,90.5927,90.1809,90.4946,112018.0
2023-11-14 09:35:00,92.34,92.34,92.03,92.21,30129.0,90.524,90.524,90.2201,90.3966,30129.0
2023-11-14 09:40:00,92.22,92.23,91.91,92.14,29700.0,90.4064,90.4162,90.1025,90.328,29700.0
2023-11-14 09:45:00,92.15,92.48,92.1,92.28,27402.0,90.3378,90.6613,90.2888,90.4652,27402.0
2023-11-14 09:50:00,92.26,92.38,92.11,92.34,48117.0,90.4456,90.5632,90.2986,90.524,48117.0
2023-11-14 09:55:00,92.34,92.51,92.34,92.48,34374.0,90.524,90.6907,90.524,90.6613,34374.0
2023-11-14 10:00:00,92.46,92.6,92.45,92.53,30437.0,90.6417,90.7789,90.6319,90.7103,30437.0
2023-11-14 10:05:00,92.53,92.64,92.5,92.64,38003.0,90.7103,90.8181,90.6809,90.8181,38003.0
2023-11-14 10:10:00,92.64,92.71,92.53,92.64,60996.0,90.8181,90.8868,90.7103,90.8181,60996.0
2023-11-14 10:15:00,92.64,92.84,92.64,92.78,52005.0,90.8181,91.0142,90.8181,90.9554,52005.0
2023-11-14 10:20:00,92.77,92.9,92.71,92.87,41043.0,90.9456,91.073,90.8868,91.0436,41043.0
2023-11-14 10:25:00,92.86,92.91,92.78,92.91,46018.0,91.0338,91.0828,90.9554,91.0828,46018.0
2023-11-14 10:30:00,92.9,92.98,92.86,92.96,35368.0,91.073,91.1514,91.0338,91.1318,35368.0
2023-11-14 10:35:00,92.96,93.06,92.93,92.99,79749.0,91.1318,91.2299,91.1024,91.1613,79749.0
2023-11-14 10:40:00,92.99,93.03,92.93,92.99,28604.0,91.1613,91.2005,91.1024,91.1613,28604.0
2023-11-14 10:45:00,92.99,93.08,92.95,93.04,58046.0,91.1613,91.2495,91.122,91.2103,58046.0
2023-11-14 10:50:00,93.05,93.15,93.05,93.1,45221.0,91.2201,91.3181,91.2201,91.2691,45221.0
2023-11-14 10:55:00,93.1,93.2,93.08,93.17,98885.0,91.2691,91.3671,91.2495,91.3377,98885.0
2023-11-14 11:00:00,93.18,93.23,93.09,93.09,90836.0,91.3475,91.3965,91.2593,91.2593,90836.0
2023-11-14 11:05:00,93.1,93.1,92.91,92.95,184239.0,91.2691,91.2691,91.0828,91.122,184239.0
2023-11-14 11:10:00,92.95,93.14,92.93,93.12,27996.0,91.122,91.3083,91.1024,91.2887,27996.0
2023-11-14 11:15:00,93.13,93.25,93.01,93.01,35127.0,91.2985,91.4161,91.1809,91.1809,35127.0
2023-11-14 11:20:00,93.0,93.02,92.94,93.01,27797.0,91.1711,91.1907,91.1122,91.1809,27797.0
2023-11-14 11:25:00,93.01,93.19,93.0,93.14,63184.0,91.1809,91.3573,91.1711,91.3083,63184.0
2023-11-14 11:30:00,93.13,93.19,93.07,93.11,43482.0,91.2985,91.3573,91.2397,91.2789,43482.0
2023-11-14 11:35:00,93.11,93.23,93.1,93.19,39980.0,91.2789,91.3965,91.2691,91.3573,39980.0
2023-11-14 11:40:00,93.2,93.26,93.01,93.01,30982.0,91.3671,91.4259,91.1809,91.1809,30982.0
2023-11-14 11:45:00,93.0,93.15,93.0,93.02,30492.0,91.1711,91.3181,91.1711,91.1907,30492.0
2023-11-14 11:50:00,93.03,93.07,92.99,93.0,33582.0,91.2005,91.2397,91.1613,91.1711,33582.0
2023-11-14 11:55:00,92.98,93.03,92.98,92.98,33759.0,91.1514,91.2005,91.1514,91.1514,33759.0
2023-11-14 12:00:00,92.98,93.05,92.93,93.02,36601.0,91.1514,91.2201,91.1024,91.1907,36601.0
2023-11-14 12:05:00,93.02,93.02,92.83,92.86,37045.0,91.1907,91.1907,91.0044,91.0338,37045.0
2023-11-14 12:10:00,92.86,92.88,92.78,92.78,28629.0,91.0338,91.0534,90.9554,90.9554,28629.0
2023-11-14 12:15:00,92.78,92.84,92.7,92.72,30239.0,90.9554,91.0142,90.877,90.8966,30239.0
2023-11-14 12:20:00,92.71,92.76,92.68,92.73,25579.0,90.8868,90.9358,90.8573,90.9064,25579.0
2023-11-14 12:25:00,92.73,92.85,92.72,92.81,25720.0,90.9064,91.024,90.8966,90.9848,25720.0
2023-11-14 12:30:00,92.81,92.9,92.8,92.89,23746.0,90.9848,91.073,90.975,91.0632,23746.0
2023-11-14 12:35:00,92.9,92.91,92.87,92.9,17154.0,91.073,91.0828,91.0436,91.073,17154.0
2023-11-14 12:40:00,92.91,92.91,92.78,92.78,25833.0,91.0828,91.0828,90.9554,90.9554,25833.0
2023-11-14 12:45:00,92.79,92.9,92.79,92.9,27253.0,90.9652,91.073,90.9652,91.073,27253.0
2023-11-14 12:50:00,92.91,92.96,92.9,92.96,33737.0,91.0828,91.1318,91.073,91.1318,33737.0
2023-11-14 12:55:00,92.96,93.04,92.95,92.97,40009.0,91.1318,91.2103,91.122,91.1416,40009.0
2023-11-14 13:00:00,92.97,93.05,92.95,93.0,20740.0,91.1416,91.2201,91.122,91.1711,20740.0
2023-11-14 13:05:00,92.99,93.05,92.99,93.03,20216.0,91.1613,91.2201,91.1613,91.2005,20216.0
2023-11-14 13:10:00,93.02,93.05,92.91,92.91,25346.0,91.1907,91.2201,91.0828,91.0828,25346.0
2023-11-14 13:15:00,92.91,92.91,92.79,92.79,49394.0,91.0828,91.0828,90.9652,90.9652,49394.0
2023-11-14 13:20:00,92.79,92.86,92.78,92.86,36944.0,90.9652,91.0338,90.9554,91.0338,36944.0
2023-11-14 13:25:00,92.86,92.95,92.75,92.95,36668.0,91.0338,91.122,90.926,91.122,36668.0
2023-11-14 13:30:00,92.95,92.98,92.93,92.96,22886.0,91.122,91.1514,91.1024,91.1318,22886.0
2023-11-14 13:35:00,92.95,92.95,92.83,92.85,21726.0,91.122,91.122,91.0044,91.024,21726.0
2023-11-14 13:40:00,92.86,92.89,92.81,92.85,28758.0,91.0338,91.0632,90.9848,91.024,28758.0
2023-11-14 13:45:00,92.86,92.92,92.84,92.9,28297.0,91.0338,91.0926,91.0142,91.073,28297.0
2023-11-14 13:50:00,92.9,93.0,92.9,92.92,34628.0,91.073,91.1711,91.073,91.0926,34628.0
2023-11-14 13:55:00,92.92,92.96,92.76,92.76,35065.0,91.0926,91.1318,90.9358,90.9358,35065.0
2023-11-14 14:00:00,92.76,92.83,92.74,92.76,30502.0,90.9358,91.0044,90.9162,90.9358,30502.0
2023-11-14 14:05:00,92.76,92.78,92.67,92.74,44235.0,90.9358,90.9554,90.8475,90.9162,44235.0
2023-11-14 14:10:00,92.74,92.76,92.67,92.73,40962.0,90.9162,90.9358,90.8475,90.9064,40962.0
2023-11-14 14:15:00,92.73,92.78,92.69,92.71,45729.0,90.9064,90.9554,90.8672,90.8868,45729.0
2023-11-14 14:20:00,92.72,92.75,92.69,92.74,44085.0,90.8966,90.926,90.8672,90.9162,44085.0
2023-11-14 14:25:00,92.73,92.76,92.69,92.75,40063.0,90.9064,90.9358,90.8672,90.926,40063.0
2023-11-14 14:30:00,92.75,92.84,92.71,92.75,90833.0,90.926,91.0142,90.8868,90.926,90833.0
2023-11-14 14:35:00,92.76,92.77,92.69,92.75,87784.0,90.9358,90.9456,90.8672,90.926,87784.0
2023-11-14 14:40:00,92.75,92.79,92.69,92.71,96668.0,90.926,90.9652,90.8672,90.8868,96668.0
2023-11-14 14:45:00,92.72,92.75,92.67,92.75,139588.0,90.8966,90.926,90.8475,90.926,139588.0
2023-11-14 14:50:00,92.75,92.77,92.71,92.76,113546.0,90.926,90.9456,90.8868,90.9358,113546.0
2023-11-14 14:55:00,92.76,92.81,92.7,92.72,132051.0,90.9358,90.9848,90.877,90.8966,132051.0
2023-11-14 15:00:00,92.72,92.83,92.72,92.8,48687.0,90.8966,91.0044,90.8966,90.975,48687.0
2023-11-14 15:05:00,92.79,92.9,92.79,92.9,47405.0,90.9652,91.073,90.9652,91.073,47405.0
2023-11-14 15:10:00,92.9,92.9,92.81,92.82,54225.0,91.073,91.073,90.9848,90.9946,54225.0
2023-11-14 15:15:00,92.82,92.84,92.77,92.78,65096.0,90.9946,91.0142,90.9456,90.9554,65096.0
2023-11-14 15:20:00,92.78,92.84,92.76,92.84,64831.0,90.9554,91.0142,90.9358,91.0142,64831.0
2023-11-14 15:25:00,92.84,92.84,92.74,92.78,50302.0,91.0142,91.0142,90.9162,90.9554,50302.0
2023-11-14 15:30:00,92.78,92.78,92.71,92.72,71155.0,90.9554,90.9554,90.8868,90.8966,71155.0
2023-11-14 15:35:00,92.71,92.73,92.66,92.67,61184.0,90.8868,90.9064,90.8377,90.8475,61184.0
2023-11-14 15:40:00,92.66,92.69,92.61,92.61,98647.0,90.8377,90.8672,90.7887,90.7887,98647.0
2023-11-14 15:45:00,92.61,92.69,92.59,92.65,104321.0,90.7887,90.8672,90.7691,90.8279,104321.0
2023-11-14 15:50:00,92.65,92.67,92.54,92.56,194189.0,90.8279,90.8475,90.7201,90.7397,194189.0
2023-11-14 15:55:00,92.56,92.61,92.46,92.49,401511.0,90.7397,90.7887,90.6417,90.6711,401511.0
2023-11-15 09:30:00,89.8,90.91,89.22,89.8,460257.0,88.034,89.1222,87.4654,88.034,460257.0
2023-11-15 09:35:00,89.88,90.05,89.1,89.26,246361.0,88.1124,88.2791,87.3478,87.5046,246361.0
2023-11-15 09:40:00,89.22,89.48,89.05,89.21,162779.0,87.4654,87.7203,87.2987,87.4556,162779.0
2023-11-15 09:45:00,89.19,89.42,88.8,88.82,204553.0,87.436,87.6615,87.0537,87.0733,204553.0
2023-11-15 09:50:00,88.85,89.11,88.52,88.88,190653.0,87.1027,87.3576,86.7792,87.1321,190653.0
2023-11-15 09:55:00,88.84,89.33,88.81,89.23,122732.0,87.0929,87.5732,87.0635,87.4752,122732.0
2023-11-15 10:00:00,89.23,89.24,88.79,88.96,100681.0,87.4752,87.485,87.0438,87.2105,100681.0
2023-11-15 10:05:00,88.94,89.57,88.89,89.51,199621.0,87.1909,87.8085,87.1419,87.7497,199621.0
2023-11-15 10:10:00,89.51,89.54,88.93,88.95,148090.0,87.7497,87.7791,87.1811,87.2007,148090.0
2023-11-15 10:15:00,88.97,89.15,88.93,88.94,85126.0,87.2203,87.3968,87.1811,87.1909,85126.0
2023-11-15 10:20:00,88.97,89.09,88.89,88.97,75286.0,87.2203,87.3379,87.1419,87.2203,75286.0
2023-11-15 10:25:00,88.98,89.02,88.76,88.93,71036.0,87.2301,87.2693,87.0144,87.1811,71036.0
2023-11-15 10:30:00,88.93,89.04,88.79,88.98,85002.0,87.1811,87.2889,87.0438,87.2301,85002.0
2023-11-15 10:35:00,88.98,89.29,88.94,89.27,124343.0,87.2301,87.534,87.1909,87.5144,124343.0
2023-11-15 10:40:00,89.27,89.64,89.23,89.6,127592.0,87.5144,87.8771,87.4752,87.8379,127592.0
2023-11-15 10:45:00,89.62,89.71,89.43,89.44,127862.0,87.8575,87.9458,87.6713,87.6811,127862.0
2023-11-15 10:50:00,89.46,89.78,89.45,89.7,96633.0,87.7007,88.0144,87.6909,87.936,96633.0
2023-11-15 10:55:00,89.71,89.74,89.13,89.3,121866.0,87.9458,87.9752,87.3772,87.5438,121866.0
2023-11-15 11:00:00,89.34,89.47,89.26,89.29,67947.0,87.583,87.7105,87.5046,87.534,67947.0
2023-11-15 11:05:00,89.3,89.43,89.22,89.42,79342.0,87.5438,87.6713,87.4654,87.6615,79342.0
2023-11-15 11:10:00,89.42,89.69,89.38,89.62,130672.0,87.6615,87.9261,87.6222,87.8575,130672.0
2023-11-15 11:15:00,89.64,89.82,89.62,89.77,104875.0,87.8771,88.0536,87.8575,88.0046,104875.0
2023-11-15 11:20:00,89.77,89.83,89.5,89.69,131344.0,88.0046,88.0634,87.7399,87.9261,131344.0
2023-11-15 11:25:00,89.69,89.7,89.32,89.41,85136.0,87.9261,87.936,87.5634,87.6517,85136.0
2023-11-15 11:30:00,89.4,89.41,89.16,89.32,69926.0,87.6419,87.6517,87.4066,87.5634,69926.0
2023-11-15 11:35:00,89.32,89.34,89.0,89.13,77865.0,87.5634,87.583,87.2497,87.3772,77865.0
2023-11-15 11:40:00,89.11,89.19,88.95,89.14,69028.0,87.3576,87.436,87.2007,87.387,69028.0
2023-11-15 11:45:00,89.13,89.51,89.12,89.42,84001.0,87.3772,87.7497,87.3674,87.6615,84001.0
2023-11-15 11:50:00,89.42,89.48,89.21,89.21,47164.0,87.6615,87.7203,87.4556,87.4556,47164.0
2023-11-15 11:55:00,89.21,89.24,89.0,89.05,62801.0,87.4556,87.485,87.2497,87.2987,62801.0
2023-11-15 12:00:00,89.07,89.11,88.85,88.87,99006.0,87.3183,87.3576,87.1027,87.1223,99006.0
2023-11-15 12:05:00,88.86,89.03,88.85,89.03,48645.0,87.1125,87.2791,87.1027,87.2791,48645.0
2023-11-15 12:10:00,89.01,89.07,88.86,89.01,46970.0,87.2595,87.3183,87.1125,87.2595,46970.0
2023-11-15 12:15:00,89.0,89.01,88.93,88.93,27713.0,87.2497,87.2595,87.1811,87.1811,27713.0
2023-11-15 12:20:00,88.92,89.08,88.89,89.04,59305.0,87.1713,87.3281,87.1419,87.2889,59305.0
2023-11-15 12:25:00,89.05,89.12,89.02,89.12,38208.0,87.2987,87.3674,87.2693,87.3674,38208.0
2023-11-15 12:30:00,89.12,89.17,89.08,89.1,51611.0,87.3674,87.4164,87.3281,87.3478,51611.0
2023-11-15 12:35:00,89.11,89.26,89.04,89.2,59927.0,87.3576,87.5046,87.2889,87.4458,59927.0
2023-11-15 12:40:00,89.21,89.32,89.19,89.26,37937.0,87.4556,87.5634,87.436,87.5046,37937.0
2023-11-15 12:45:00,89.27,89.27,89.15,89.21,53382.0,87.5144,87.5144,87.3968,87.4556,53382.0
2023-11-15 12:50:00,89.2,89.29,89.13,89.25,50109.0,87.4458,87.534,87.3772,87.4948,50109.0
2023-11-15 12:55:00,89.26,89.29,89.1,89.27,36786.0,87.5046,87.534,87.3478,87.5144,36786.0
2023-11-15 13:00:00,89.27,89.38,89.27,89.31,38700.0,87.5144,87.6222,87.5144,87.5536,38700.0
2023-11-15 13:05:00,89.28,89.43,89.27,89.39,124053.0,87.5242,87.6713,87.5144,87.632,124053.0
2023-11-15 13:10:00,89.4,89.41,89.33,89.41,34100.0,87.6419,87.6517,87.5732,87.6517,34100.0
2023-11-15 13:15:00,89.41,89.51,89.37,89.5,56582.0,87.6517,87.7497,87.6124,87.7399,56582.0
2023-11-15 13:20:00,89.51,89.71,89.5,89.64,57478.0,87.7497,87.9458,87.7399,87.8771,57478.0
2023-11-15 13:25:00,89.64,89.64,89.45,89.55,56457.0,87.8771,87.8771,87.6909,87.7889,56457.0
2023-11-15 13:30:00,89.55,89.71,89.54,89.7,57372.0,87.7889,87.9458,87.7791,87.936,57372.0
2023-11-15 13:35:00,89.7,89.79,89.62,89.75,71644.0,87.936,88.0242,87.8575,87.985,71644.0
2023-11-15 13:40:00,89.76,89.95,89.74,89.84,71929.0,87.9948,88.181,87.9752,88.0732,71929.0
2023-11-15 13:45:00,89.84,89.92,89.77,89.9,53396.0,88.0732,88.1516,88.0046,88.132,53396.0
2023-11-15 13:50:00,89.91,89.96,89.81,89.94,62604.0,88.1418,88.1908,88.0438,88.1712,62604.0
2023-11-15 13:55:00,89.93,90.03,89.91,90.02,42532.0,88.1614,88.2595,88.1418,88.2497,42532.0
2023-11-15 14:00:00,90.03,90.11,90.02,90.06,29863.0,88.2595,88.3379,88.2497,88.2889,29863.0
2023-11-15 14:05:00,90.05,90.07,89.98,90.04,45445.0,88.2791,88.2987,88.2104,88.2693,45445.0
2023-11-15 14:10:00,90.04,90.15,90.02,90.15,28516.0,88.2693,88.3771,88.2497,88.3771,28516.0
2023-11-15 14:15:00,90.15,90.19,90.06,90.08,78879.0,88.3771,88.4163,88.2889,88.3085,78879.0
2023-11-15 14:20:00,90.07,90.08,89.99,90.06,36107.0,88.2987,88.3085,88.2202,88.2889,36107.0
2023-11-15 14:25:00,90.05,90.2,90.05,90.18,36852.0,88.2791,88.4261,88.2791,88.4065,36852.0
2023-11-15 14:30:00,90.19,90.21,90.03,90.12,38556.0,88.4163,88.4359,88.2595,88.3477,38556.0
2023-11-15 14:35:00,90.12,90.3,90.11,90.3,37717.0,88.3477,88.5242,88.3379,88.5242,37717.0
2023-11-15 14:40:00,90.29,90.31,90.23,90.25,43552.0,88.5143,88.534,88.4555,88.4751,43552.0
2023-11-15 14:45:00,90.26,90.27,90.16,90.16,23514.0,88.4849,88.4947,88.3869,88.3869,23514.0
2023-11-15 14:50:00,90.17,90.18,90.0,90.06,82828.0,88.3967,88.4065,88.2301,88.2889,82828.0
2023-11-15 14:55:00,90.06,90.14,90.05,90.1,33924.0,88.2889,88.3673,88.2791,88.3281,33924.0
2023-11-15 15:00:00,90.09,90.15,90.04,90.11,54431.0,88.3183,88.3771,88.2693,88.3379,54431.0
2023-11-15 15:05:00,90.1,90.1,89.93,90.01,51541.0,88.3281,88.3281,88.1614,88.2399,51541.0
2023-11-15 15:10:00,90.0,90.09,89.96,90.03,44743.0,88.2301,88.3183,88.1908,88.2595,44743.0
2023-11-15 15:15:00,90.03,90.06,89.94,89.97,46291.0,88.2595,88.2889,88.1712,88.2006,46291.0
2023-11-15 15:20:00,89.97,89.98,89.73,89.76,66652.0,88.2006,88.2104,87.9654,87.9948,66652.0
2023-11-15 15:25:00,89.76,89.84,89.65,89.77,76019.0,87.9948,88.0732,87.8869,88.0046,76019.0
2023-11-15 15:30:00,89.77,89.77,89.6,89.64,101306.0,88.0046,88.0046,87.8379,87.8771,101306.0
2023-11-15 15:35:00,89.65,89.68,89.58,89.62,100022.0,87.8869,87.9163,87.8183,87.8575,100022.0
2023-11-15 15:40:00,89.62,89.64,89.53,89.64,84632.0,87.8575,87.8771,87.7693,87.8771,84632.0
2023-11-15 15:45:00,89.64,89.65,89.28,89.29,156953.0,87.8771,87.8869,87.5242,87.534,156953.0
2023-11-15 15:50:00,89.29,89.42,89.27,89.4,218184.0,87.534,87.6615,87.5144,87.6419,218184.0
2023-11-15 15:55:00,89.4,89.52,89.32,89.43,462353.0,87.6419,87.7595,87.5634,87.6713,462353.0
2023-11-16 09:30:00,88.76,89.07,88.4,89.02,357425.0,87.0144,87.3183,86.6615,87.2693,357425.0
2023-11-16 09:35:00,89.02,89.45,89.0,89.43,167353.0,87.2693,87.6909,87.2497,87.6713,167353.0
2023-11-16 09:40:00,89.44,89.69,89.32,89.36,89658.0,87.6811,87.9261,87.5634,87.6026,89658.0
2023-11-16 09:45:00,89.36,89.56,89.28,89.33,77966.0,87.6026,87.7987,87.5242,87.5732,77966.0
2023-11-16 09:50:00,89.35,89.37,89.06,89.22,51105.0,87.5928,87.6124,87.3085,87.4654,51105.0
2023-11-16 09:55:00,89.26,89.54,89.2,89.54,54300.0,87.5046,87.7791,87.4458,87.7791,54300.0
2023-11-16 10:00:00,89.52,89.52,89.22,89.24,68924.0,87.7595,87.7595,87.4654,87.485,68924.0
2023-11-16 10:05:00,89.22,89.25,88.91,88.95,96199.0,87.4654,87.4948,87.1615,87.2007,96199.0
2023-11-16 10:10:00,88.96,88.98,88.78,88.81,57213.0,87.2105,87.2301,87.034,87.0635,57213.0
2023-11-16 10:15:00,88.79,88.87,88.7,88.81,103166.0,87.0438,87.1223,86.9556,87.0635,103166.0
2023-11-16 10:20:00,88.81,88.98,88.79,88.82,95911.0,87.0635,87.2301,87.0438,87.0733,95911.0
2023-11-16 10:25:00,88.82,88.83,88.6,88.7,71880.0,87.0733,87.0831,86.8576,86.9556,71880.0
2023-11-16 10:30:00,88.69,88.75,88.5,88.56,74681.0,86.9458,87.0046,86.7596,86.8184,74681.0
2023-11-16 10:35:00,88.56,88.56,88.35,88.43,64358.0,86.8184,86.8184,86.6125,86.6909,64358.0
2023-11-16 10:40:00,88.44,88.52,88.27,88.46,96689.0,86.7007,86.7792,86.5341,86.7203,96689.0
2023-11-16 10:45:00,88.49,88.49,88.29,88.39,96621.0,86.7497,86.7497,86.5537,86.6517,96621.0
2023-11-16 10:50:00,88.39,88.4,88.1,88.11,105582.0,86.6517,86.6615,86.3674,86.3772,105582.0
2023-11-16 10:55:00,88.11,88.12,87.93,87.93,105579.0,86.3772,86.387,86.2008,86.2008,105579.0
2023-11-16 11:00:00,87.92,88.14,87.73,88.11,129709.0,86.191,86.4066,86.0047,86.3772,129709.0
2023-11-16 11:05:00,88.11,88.25,88.01,88.05,80993.0,86.3772,86.5145,86.2792,86.3184,80993.0
2023-11-16 11:10:00,88.04,88.17,87.84,87.91,107677.0,86.3086,86.436,86.1125,86.1812,107677.0
2023-11-16 11:15:00,87.9,88.04,87.78,88.01,66298.0,86.1714,86.3086,86.0537,86.2792,66298.0
2023-11-16 11:20:00,88.0,88.11,87.93,88.07,46427.0,86.2694,86.3772,86.2008,86.338,46427.0
2023-11-16 11:25:00,88.07,88.12,87.96,87.98,54499.0,86.338,86.387,86.2302,86.2498,54499.0
2023-11-16 11:30:00,87.98,88.07,87.8,87.86,40408.0,86.2498,86.338,86.0733,86.1321,40408.0
2023-11-16 11:35:00,87.86,87.86,87.62,87.67,65158.0,86.1321,86.1321,85.8969,85.9459,65158.0
2023-11-16 11:40:00,87.67,87.72,87.62,87.68,70080.0,85.9459,85.9949,85.8969,85.9557,70080.0
2023-11-16 11:45:00,87.67,87.87,87.64,87.81,46093.0,85.9459,86.1419,85.9165,86.0831,46093.0
2023-11-16 11:50:00,87.81,87.81,87.66,87.69,36761.0,86.0831,86.0831,85.9361,85.9655,36761.0
2023-11-16 11:55:00,87.68,87.69,87.58,87.61,36720.0,85.9557,85.9655,85.8576,85.8871,36720.0
2023-11-16 12:00:00,87.6,87.62,87.45,87.48,56398.0,85.8773,85.8969,85.7302,85.7596,56398.0
2023-11-16 12:05:00,87.47,87.55,87.47,87.53,36858.0,85.7498,85.8282,85.7498,85.8086,36858.0
2023-11-16 12:10:00,87.52,87.55,87.43,87.51,45610.0,85.7988,85.8282,85.7106,85.789,45610.0
2023-11-16 12:15:00,87.5,87.58,87.45,87.45,42040.0,85.7792,85.8576,85.7302,85.7302,42040.0
2023-11-16 12:20:00,87.45,87.48,87.4,87.45,35196.0,85.7302,85.7596,85.6812,85.7302,35196.0
2023-11-16 12:25:00,87.44,87.47,87.36,87.36,35011.0,85.7204,85.7498,85.642,85.642,35011.0
2023-11-16 12:30:00,87.36,87.43,87.34,87.43,53608.0,85.642,85.7106,85.6224,85.7106,53608.0
2023-11-16 12:35:00,87.44,87.66,87.41,87.66,46350.0,85.7204,85.9361,85.691,85.9361,46350.0
2023-11-16 12:40:00,87.66,87.76,87.65,87.65,45049.0,85.9361,86.0341,85.9263,85.9263,45049.0
2023-11-16 12:45:00,87.65,87.67,87.56,87.59,33972.0,85.9263,85.9459,85.838,85.8674,33972.0
2023-11-16 12:50:00,87.59,87.59,87.51,87.56,50021.0,85.8674,85.8674,85.789,85.838,50021.0
2023-11-16 12:55:00,87.56,87.57,87.48,87.5,47403.0,85.838,85.8478,85.7596,85.7792,47403.0
2023-11-16 13:00:00,87.5,87.5,87.39,87.4,54232.0,85.7792,85.7792,85.6714,85.6812,54232.0
2023-11-16 13:05:00,87.39,87.46,87.36,87.4,34964.0,85.6714,85.74,85.642,85.6812,34964.0
2023-11-16 13:10:00,87.41,87.45,87.31,87.35,41581.0,85.691,85.7302,85.593,85.6322,41581.0
2023-11-16 13:15:00,87.35,87.44,87.3,87.37,306137.0,85.6322,85.7204,85.5832,85.6518,306137.0
2023-11-16 13:20:00,87.38,87.38,87.26,87.34,38686.0,85.6616,85.6616,85.5439,85.6224,38686.0
2023-11-16 13:25:00,87.34,87.52,87.34,87.44,32868.0,85.6224,85.7988,85.6224,85.7204,32868.0
2023-11-16 13:30:00,87.45,87.5,87.36,87.38,34269.0,85.7302,85.7792,85.642,85.6616,34269.0
2023-11-16 13:35:00,87.38,87.48,87.37,87.46,28279.0,85.6616,85.7596,85.6518,85.74,28279.0
2023-11-16 13:40:00,87.46,87.47,87.37,87.45,29320.0,85.74,85.7498,85.6518,85.7302,29320.0
2023-11-16 13:45:00,87.45,87.48,87.4,87.47,73955.0,85.7302,85.7596,85.6812,85.7498,73955.0
2023-11-16 13:50:00,87.47,87.52,87.43,87.5,107040.0,85.7498,85.7988,85.7106,85.7792,107040.0
2023-11-16 13:55:00,87.5,87.51,87.43,87.47,61355.0,85.7792,85.789,85.7106,85.7498,61355.0
2023-11-16 14:00:00,87.47,87.61,87.45,87.61,118550.0,85.7498,85.8871,85.7302,85.8871,118550.0
2023-11-16 14:05:00,87.6,87.83,87.6,87.77,55132.0,85.8773,86.1027,85.8773,86.0439,55132.0
2023-11-16 14:10:00,87.77,87.83,87.73,87.78,41833.0,86.0439,86.1027,86.0047,86.0537,41833.0
2023-11-16 14:15:00,87.78,87.8,87.69,87.69,36092.0,86.0537,86.0733,85.9655,85.9655,36092.0
2023-11-16 14:20:00,87.67,87.68,87.56,87.59,41670.0,85.9459,85.9557,85.838,85.8674,41670.0
2023-11-16 14:25:00,87.58,87.6,87.48,87.5,43926.0,85.8576,85.8773,85.7596,85.7792,43926.0
2023-11-16 14:30:00,87.49,87.58,87.44,87.52,57954.0,85.7694,85.8576,85.7204,85.7988,57954.0
2023-11-16 14:35:00,87.52,87.6,87.52,87.53,38861.0,85.7988,85.8773,85.7988,85.8086,38861.0
2023-11-16 14:40:00,87.53,87.62,87.52,87.62,29223.0,85.8086,85.8969,85.7988,85.8969,29223.0
2023-11-16 14:45:00,87.62,87.65,87.6,87.6,33968.0,85.8969,85.9263,85.8773,85.8773,33968.0
2023-11-16 14:50:00,87.62,87.62,87.53,87.54,42727.0,85.8969,85.8969,85.8086,85.8184,42727.0
2023-11-16 14:55:00,87.54,87.69,87.53,87.69,47743.0,85.8184,85.9655,85.8086,85.9655,47743.0
2023-11-16 15:00:00,87.69,87.83,87.68,87.82,70683.0,85.9655,86.1027,85.9557,86.0929,70683.0
2023-11-16 15:05:00,87.82,87.89,87.78,87.82,65666.0,86.0929,86.1615,86.0537,86.0929,65666.0
2023-11-16 15:10:00,87.83,87.86,87.76,87.81,49623.0,86.1027,86.1321,86.0341,86.0831,49623.0
2023-11-16 15:15:00,87.8,87.98,87.79,87.98,71197.0,86.0733,86.2498,86.0635,86.2498,71197.0
2023-11-16 15:20:00,87.98,88.12,87.97,88.12,50832.0,86.2498,86.387,86.24,86.387,50832.0
2023-11-16 15:25:00,88.12,88.12,87.93,87.96,106898.0,86.387,86.387,86.2008,86.2302,106898.0
2023-11-16 15:30:00,87.97,88.06,87.94,88.04,118266.0,86.24,86.3282,86.2106,86.3086,118266.0
2023-11-16 15:35:00,88.04,88.05,87.94,87.94,63107.0,86.3086,86.3184,86.2106,86.2106,63107.0
2023-11-16 15:40:00,87.94,88.01,87.89,88.01,76442.0,86.2106,86.2792,86.1615,86.2792,76442.0
2023-11-16 15:45:00,88.01,88.11,87.98,87.99,93486.0,86.2792,86.3772,86.2498,86.2596,93486.0
2023-11-16 15:50:00,87.98,88.19,87.9,88.16,190160.0,86.2498,86.4556,86.1714,86.4262,190160.0
2023-11-16 15:55:00,88.15,88.38,88.13,88.38,474254.0,86.4164,86.6419,86.3968,86.6419,474254.0
2023-11-17 09:30:00,89.13,89.89,89.09,89.6,425008.0,87.3772,88.1222,87.3379,87.8379,425008.0
2023-11-17 09:35:00,89.61,89.64,89.4,89.48,50889.0,87.8477,87.8771,87.6419,87.7203,50889.0
2023-11-17 09:40:00,89.5,89.58,89.32,89.57,74216.0,87.7399,87.8183,87.5634,87.8085,74216.0
2023-11-17 09:45:00,89.56,89.92,89.56,89.92,87627.0,87.7987,88.1516,87.7987,88.1516,87627.0
2023-11-17 09:50:00,89.91,89.93,89.6,89.8,141551.0,88.1418,88.1614,87.8379,88.034,141551.0
2023-11-17 09:55:00,89.8,89.95,89.77,89.9,257862.0,88.034,88.181,88.0046,88.132,257862.0
2023-11-17 10:00:00,89.91,90.15,89.89,89.93,213569.0,88.1418,88.3771,88.1222,88.1614,213569.0
2023-11-17 10:05:00,89.94,89.94,89.66,89.75,70512.0,88.1712,88.1712,87.8967,87.985,70512.0
2023-11-17 10:10:00,89.75,89.87,89.61,89.69,108040.0,87.985,88.1026,87.8477,87.9261,108040.0
2023-11-17 10:15:00,89.68,89.7,89.39,89.41,56372.0,87.9163,87.936,87.632,87.6517,56372.0
2023-11-17 10:20:00,89.41,89.57,89.32,89.56,66290.0,87.6517,87.8085,87.5634,87.7987,66290.0
2023-11-17 10:25:00,89.56,89.62,89.48,89.58,34244.0,87.7987,87.8575,87.7203,87.8183,34244.0
2023-11-17 10:30:00,89.58,89.61,89.51,89.59,59116.0,87.8183,87.8477,87.7497,87.8281,59116.0
2023-11-17 10:35:00,89.59,89.6,89.47,89.51,55460.0,87.8281,87.8379,87.7105,87.7497,55460.0
2023-11-17 10:40:00,89.49,89.55,89.3,89.37,63142.0,87.7301,87.7889,87.5438,87.6124,63142.0
2023-11-17 10:45:00,89.37,89.41,89.26,89.29,49689.0,87.6124,87.6517,87.5046,87.534,49689.0
2023-11-17 10:50:00,89.29,89.54,89.28,89.5,63379.0,87.534,87.7791,87.5242,87.7399,63379.0
2023-11-17 10:55:00,89.5,89.64,89.5,89.58,59883.0,87.7399,87.8771,87.7399,87.8183,59883.0
2023-11-17 11:00:00,89.59,89.61,89.39,89.39,41718.0,87.8281,87.8477,87.632,87.632,41718.0
2023-11-17 11:05:00,89.38,89.48,89.33,89.47,29871.0,87.6222,87.7203,87.5732,87.7105,29871.0
2023-11-17 11:10:00,89.46,89.46,89.34,89.36,29922.0,87.7007,87.7007,87.583,87.6026,29922.0
2023-11-17 11:15:00,89.35,89.38,89.27,89.3,34558.0,87.5928,87.6222,87.5144,87.5438,34558.0
2023-11-17 11:20:00,89.3,89.49,89.3,89.48,44292.0,87.5438,87.7301,87.5438,87.7203,44292.0
2023-11-17 11:25:00,89.47,89.55,89.44,89.5,25177.0,87.7105,87.7889,87.6811,87.7399,25177.0
2023-11-17 11:30:00,89.49,89.6,89.46,89.59,56968.0,87.7301,87.8379,87.7007,87.8281,56968.0
2023-11-17 11:35:00,89.61,89.72,89.59,89.67,30911.0,87.8477,87.9556,87.8281,87.9065,30911.0
2023-11-17 11:40:00,89.65,89.65,89.47,89.58,29943.0,87.8869,87.8869,87.7105,87.8183,29943.0
2023-11-17 11:45:00,89.57,89.59,89.44,89.48,43557.0,87.8085,87.8281,87.6811,87.7203,43557.0
2023-11-17 11:50:00,89.48,89.51,89.42,89.44,22791.0,87.7203,87.7497,87.6615,87.6811,22791.0
2023-11-17 11:55:00,89.44,89.46,89.34,89.37,32342.0,87.6811,87.7007,87.583,87.6124,32342.0
2023-11-17 12:00:00,89.35,89.37,89.27,89.28,33597.0,87.5928,87.6124,87.5144,87.5242,33597.0
2023-11-17 12:05:00,89.27,89.3,89.23,89.24,27337.0,87.5144,87.5438,87.4752,87.485,27337.0
2023-11-17 12:10:00,89.23,89.39,89.23,89.36,30573.0,87.4752,87.632,87.4752,87.6026,30573.0
2023-11-17 12:15:00,89.36,89.52,89.36,89.52,21085.0,87.6026,87.7595,87.6026,87.7595,21085.0
2023-11-17 12:20:00,89.51,89.51,89.42,89.5,38229.0,87.7497,87.7497,87.6615,87.7399,38229.0
2023-11-17 12:25:00,89.5,89.59,89.46,89.59,29944.0,87.7399,87.8281,87.7007,87.8281,29944.0
2023-11-17 12:30:00,89.59,89.59,89.48,89.51,27200.0,87.8281,87.8281,87.7203,87.7497,27200.0
2023-11-17 12:35:00,89.5,89.57,89.46,89.5,13959.0,87.7399,87.8085,87.7007,87.7399,13959.0
2023-11-17 12:40:00,89.5,89.55,89.49,89.5,21013.0,87.7399,87.7889,87.7301,87.7399,21013.0
2023-11-17 12:45:00,89.5,89.59,89.47,89.5,64929.0,87.7399,87.8281,87.7105,87.7399,64929.0
2023-11-17 12:50:00,89.5,89.53,89.44,89.45,25085.0,87.7399,87.7693,87.6811,87.6909,25085.0
2023-11-17 12:55:00,89.45,89.5,89.37,89.37,26299.0,87.6909,87.7399,87.6124,87.6124,26299.0
2023-11-17 13:00:00,89.37,89.39,89.25,89.25,29345.0,87.6124,87.632,87.4948,87.4948,29345.0
2023-11-17 13:05:00,89.26,89.44,89.26,89.41,36716.0,87.5046,87.6811,87.5046,87.6517,36716.0
2023-11-17 13:10:00,89.42,89.45,89.39,89.45,27550.0,87.6615,87.6909,87.632,87.6909,27550.0
2023-11-17 13:15:00,89.45,89.51,89.44,89.48,37277.0,87.6909,87.7497,87.6811,87.7203,37277.0
2023-11-17 13:20:00,89.49,89.58,89.47,89.56,37437.0,87.7301,87.8183,87.7105,87.7987,37437.0
2023-11-17 13:25:00,89.56,89.57,89.47,89.53,26503.0,87.7987,87.8085,87.7105,87.7693,26503.0
2023-11-17 13:30:00,89.53,89.56,89.48,89.5,26049.0,87.7693,87.7987,87.7203,87.7399,26049.0
2023-11-17 13:35:00,89.49,89.49,89.39,89.4,21654.0,87.7301,87.7301,87.632,87.6419,21654.0
2023-11-17 13:40:00,89.41,89.46,89.39,89.41,25840.0,87.6517,87.7007,87.632,87.6517,25840.0
2023-11-17 13:45:00,89.41,89.47,89.34,89.47,29080.0,87.6517,87.7105,87.583,87.7105,29080.0
2023-11-17 13:50:00,89.46,89.62,89.46,89.61,28863.0,87.7007,87.8575,87.7007,87.8477,28863.0
2023-11-17 13:55:00,89.61,89.61,89.46,89.46,240094.0,87.8477,87.8477,87.7007,87.7007,240094.0
2023-11-17 14:00:00,89.45,89.5,89.41,89.42,33013.0,87.6909,87.7399,87.6517,87.6615,33013.0
2023-11-17 14:05:00,89.43,89.43,89.33,89.38,42566.0,87.6713,87.6713,87.5732,87.6222,42566.0
2023-11-17 14:10:00,89.38,89.39,89.31,89.32,26124.0,87.6222,87.632,87.5536,87.5634,26124.0
2023-11-17 14:15:00,89.32,89.33,89.28,89.32,23477.0,87.5634,87.5732,87.5242,87.5634,23477.0
2023-11-17 14:20:00,89.33,89.33,89.26,89.28,27789.0,87.5732,87.5732,87.5046,87.5242,27789.0
2023-11-17 14:25:00,89.28,89.31,89.22,89.23,34820.0,87.5242,87.5536,87.4654,87.4752,34820.0
2023-11-17 14:30:00,89.23,89.33,89.22,89.31,43130.0,87.4752,87.5732,87.4654,87.5536,43130.0
2023-11-17 14:35:00,89.31,89.31,89.18,89.19,49120.0,87.5536,87.5536,87.4262,87.436,49120.0
2023-11-17 14:40:00,89.19,89.34,89.14,89.34,75681.0,87.436,87.583,87.387,87.583,75681.0
2023-11-17 14:45:00,89.33,89.34,89.24,89.26,30809.0,87.5732,87.583,87.485,87.5046,30809.0
2023-11-17 14:50:00,89.26,89.32,89.25,89.26,34913.0,87.5046,87.5634,87.4948,87.5046,34913.0
2023-11-17 14:55:00,89.26,89.28,89.14,89.15,41270.0,87.5046,87.5242,87.387,87.3968,41270.0
2023-11-17 15:00:00,89.15,89.19,89.09,89.18,49642.0,87.3968,87.436,87.3379,87.4262,49642.0
2023-11-17 15:05:00,89.18,89.19,89.12,89.14,30512.0,87.4262,87.436,87.3674,87.387,30512.0
2023-11-17 15:10:00,89.14,89.21,89.13,89.16,54032.0,87.387,87.4556,87.3772,87.4066,54032.0
2023-11-17 15:15:00,89.15,89.27,89.11,89.24,55388.0,87.3968,87.5144,87.3576,87.485,55388.0
2023-11-17 15:20:00,89.25,89.3,89.22,89.27,49395.0,87.4948,87.5438,87.4654,87.5144,49395.0
2023-11-17 15:25:00,89.27,89.31,89.16,89.23,97082.0,87.5144,87.5536,87.4066,87.4752,97082.0
2023-11-17 15:30:00,89.24,89.24,89.12,89.18,62936.0,87.485,87.485,87.3674,87.4262,62936.0
2023-11-17 15:35:00,89.18,89.19,89.09,89.11,73800.0,87.4262,87.436,87.3379,87.3576,73800.0
2023-11-17 15:40:00,89.1,89.11,88.96,89.09,99514.0,87.3478,87.3576,87.2105,87.3379,99514.0
2023-11-17 15:45:00,89.08,89.1,89.03,89.05,92150.0,87.3281,87.3478,87.2791,87.2987,92150.0
2023-11-17 15:50:00,89.05,89.11,88.94,88.98,247375.0,87.2987,87.3576,87.1909,87.2301,247375.0
2023-11-17 15:55:00,88.98,88.99,88.78,88.84,629813.0,87.2301,87.2399,87.034,87.0929,629813.0
2023-11-20 09:30:00,88.66,88.75,88.46,88.59,176694.0,86.9164,87.0046,86.7203,86.8478,176694.0
2023-11-20 09:35:00,88.61,88.87,88.58,88.64,57107.0,86.8674,87.1223,86.838,86.8968,57107.0
2023-11-20 09:40:00,88.63,88.64,88.37,88.51,67719.0,86.887,86.8968,86.6321,86.7694,67719.0
2023-11-20 09:45:00,88.52,88.65,88.35,88.65,90752.0,86.7792,86.9066,86.6125,86.9066,90752.0
2023-11-20 09:50:00,88.61,88.94,88.61,88.9,67222.0,86.8674,87.1909,86.8674,87.1517,67222.0
2023-11-20 09:55:00,88.9,88.91,88.8,88.9,58593.0,87.1517,87.1615,87.0537,87.1517,58593.0
2023-11-20 10:00:00,88.92,88.99,88.58,88.6,89208.0,87.1713,87.2399,86.838,86.8576,89208.0
2023-11-20 10:05:00,88.61,88.66,88.47,88.48,102099.0,86.8674,86.9164,86.7301,86.7399,102099.0
2023-11-20 10:10:00,88.5,88.66,88.44,88.51,76239.0,86.7596,86.9164,86.7007,86.7694,76239.0
2023-11-20 10:15:00,88.51,88.69,88.49,88.59,77114.0,86.7694,86.9458,86.7497,86.8478,77114.0
2023-11-20 10:20:00,88.59,88.68,88.53,88.58,58599.0,86.8478,86.936,86.789,86.838,58599.0
2023-11-20 10:25:00,88.59,88.78,88.55,88.67,38300.0,86.8478,87.034,86.8086,86.9262,38300.0
2023-11-20 10:30:00,88.65,88.71,88.58,88.58,45421.0,86.9066,86.9654,86.838,86.838,45421.0
2023-11-20 10:35:00,88.57,88.66,88.54,88.65,58697.0,86.8282,86.9164,86.7988,86.9066,58697.0
2023-11-20 10:40:00,88.65,88.65,88.52,88.56,84835.0,86.9066,86.9066,86.7792,86.8184,84835.0
2023-11-20 10:45:00,88.56,88.6,88.43,88.52,102808.0,86.8184,86.8576,86.6909,86.7792,102808.0
2023-11-20 10:50:00,88.52,88.6,88.42,88.58,34728.0,86.7792,86.8576,86.6811,86.838,34728.0
2023-11-20 10:55:00,88.57,88.69,88.56,88.6,38596.0,86.8282,86.9458,86.8184,86.8576,38596.0
2023-11-20 11:00:00,88.6,88.76,88.59,88.7,32367.0,86.8576,87.0144,86.8478,86.9556,32367.0
2023-11-20 11:05:00,88.7,88.8,88.62,88.7,30595.0,86.9556,87.0537,86.8772,86.9556,30595.0
2023-11-20 11:10:00,88.7,88.77,88.67,88.75,28182.0,86.9556,87.0242,86.9262,87.0046,28182.0
2023-11-20 11:15:00,88.74,88.82,88.71,88.8,41364.0,86.9948,87.0733,86.9654,87.0537,41364.0
2023-11-20 11:20:00,88.79,88.82,88.66,88.73,27798.0,87.0438,87.0733,86.9164,86.985,27798.0
2023-11-20 11:25:00,88.74,88.81,88.73,88.8,52249.0,86.9948,87.0635,86.985,87.0537,52249.0
2023-11-20 11:30:00,88.8,88.95,88.79,88.88,80377.0,87.0537,87.2007,87.0438,87.1321,80377.0
2023-11-20 11:35:00,88.87,88.89,88.6,88.61,40194.0,87.1223,87.1419,86.8576,86.8674,40194.0
2023-11-20 11:40:00,88.59,88.6,88.53,88.57,39855.0,86.8478,86.8576,86.789,86.8282,39855.0
2023-11-20 11:45:00,88.56,88.57,88.49,88.51,29247.0,86.8184,86.8282,86.7497,86.7694,29247.0
2023-11-20 11:50:00,88.52,88.57,88.5,88.5,35728.0,86.7792,86.8282,86.7596,86.7596,35728.0
2023-11-20 11:55:00,88.51,88.54,88.43,88.53,89267.0,86.7694,86.7988,86.6909,86.789,89267.0
2023-11-20 12:00:00,88.53,88.75,88.53,88.75,29938.0,86.789,87.0046,86.789,87.0046,29938.0
2023-11-20 12:05:00,88.75,88.77,88.66,88.67,59368.0,87.0046,87.0242,86.9164,86.9262,59368.0
2023-11-20 12:10:00,88.67,88.72,88.63,88.68,32678.0,86.9262,86.9752,86.887,86.936,32678.0
2023-11-20 12:15:00,88.67,88.7,88.61,88.63,37976.0,86.9262,86.9556,86.8674,86.887,37976.0
2023-11-20 12:20:00,88.62,88.77,88.62,88.75,28613.0,86.8772,87.0242,86.8772,87.0046,28613.0
2023-11-20 12:25:00,88.76,88.78,88.65,88.71,27515.0,87.0144,87.034,86.9066,86.9654,27515.0
2023-11-20 12:30:00,88.7,88.72,88.64,88.65,25937.0,86.9556,86.9752,86.8968,86.9066,25937.0
2023-11-20 12:35:00,88.66,88.67,88.58,88.61,24773.0,86.9164,86.9262,86.838,86.8674,24773.0
2023-11-20 12:40:00,88.61,88.7,88.58,88.69,16492.0,86.8674,86.9556,86.838,86.9458,16492.0
2023-11-20 12:45:00,88.69,88.72,88.66,88.67,20933.0,86.9458,86.9752,86.9164,86.9262,20933.0
2023-11-20 12:50:00,88.67,88.71,88.63,88.7,20564.0,86.9262,86.9654,86.887,86.9556,20564.0
2023-11-20 12:55:00,88.7,88.83,88.7,88.81,29256.0,86.9556,87.0831,86.9556,87.0635,29256.0
2023-11-20 13:00:00,88.82,88.95,88.8,88.91,33030.0,87.0733,87.2007,87.0537,87.1615,33030.0
2023-11-20 13:05:00,88.9,88.97,88.86,88.95,18345.0,87.1517,87.2203,87.1125,87.2007,18345.0
2023-11-20 13:10:00,88.93,89.01,88.91,88.93,34492.0,87.1811,87.2595,87.1615,87.1811,34492.0
2023-11-20 13:15:00,88.93,88.95,88.88,88.93,26288.0,87.1811,87.2007,87.1321,87.1811,26288.0
2023-11-20 13:20:00,88.93,88.95,88.9,88.91,26536.0,87.1811,87.2007,87.1517,87.1615,26536.0
2023-11-20 13:25:00,88.9,88.91,88.85,88.87,23879.0,87.1517,87.1615,87.1027,87.1223,23879.0
2023-11-20 13:30:00,88.88,88.98,88.87,88.97,28214.0,87.1321,87.2301,87.1223,87.2203,28214.0
2023-11-20 13:35:00,88.98,89.09,88.98,89.02,31502.0,87.2301,87.3379,87.2301,87.2693,31502.0
2023-11-20 13:40:00,89.02,89.06,89.0,89.02,24606.0,87.2693,87.3085,87.2497,87.2693,24606.0
2023-11-20 13:45:00,89.01,89.06,88.99,89.01,27156.0,87.2595,87.3085,87.2399,87.2595,27156.0
2023-11-20 13:50:00,89.02,89.04,88.97,88.98,22930.0,87.2693,87.2889,87.2203,87.2301,22930.0
2023-11-20 13:55:00,88.98,88.99,88.91,88.98,30808.0,87.2301,87.2399,87.1615,87.2301,30808.0
2023-11-20 14:00:00,88.98,89.12,88.98,89.11,24396.0,87.2301,87.3674,87.2301,87.3576,24396.0
2023-11-20 14:05:00,89.11,89.23,89.07,89.22,25037.0,87.3576,87.4752,87.3183,87.4654,25037.0
2023-11-20 14:10:00,89.23,89.23,89.12,89.23,31641.0,87.4752,87.4752,87.3674,87.4752,31641.0
2023-11-20 14:15:00,89.22,89.22,89.09,89.13,27487.0,87.4654,87.4654,87.3379,87.3772,27487.0
2023-11-20 14:20:00,89.14,89.25,89.14,89.25,25183.0,87.387,87.4948,87.387,87.4948,25183.0
2023-11-20 14:25:00,89.25,89.28,89.14,89.14,25004.0,87.4948,87.5242,87.387,87.387,25004.0
2023-11-20 14:30:00,89.14,89.26,89.13,89.22,26529.0,87.387,87.5046,87.3772,87.4654,26529.0
2023-11-20 14:35:00,89.23,89.3,89.23,89.28,32252.0,87.4752,87.5438,87.4752,87.5242,32252.0
2023-11-20 14:40:00,89.29,89.42,89.28,89.41,36886.0,87.534,87.6615,87.5242,87.6517,36886.0
2023-11-20 14:45:00,89.4,89.45,89.37,89.42,36822.0,87.6419,87.6909,87.6124,87.6615,36822.0
2023-11-20 14:50:00,89.43,89.44,89.37,89.42,35472.0,87.6713,87.6811,87.6124,87.6615,35472.0
2023-11-20 14:55:00,89.42,89.51,89.4,89.49,31351.0,87.6615,87.7497,87.6419,87.7301,31351.0
2023-11-20 15:00:00,89.49,89.61,89.48,89.53,35251.0,87.7301,87.8477,87.7203,87.7693,35251.0
2023-11-20 15:05:00,89.53,89.59,89.51,89.59,35785.0,87.7693,87.8281,87.7497,87.8281,35785.0
2023-11-20 15:10:00,89.59,89.62,89.52,89.61,56174.0,87.8281,87.8575,87.7595,87.8477,56174.0
2023-11-20 15:15:00,89.62,89.62,89.55,89.58,43989.0,87.8575,87.8575,87.7889,87.8183,43989.0
2023-11-20 15:20:00,89.58,89.62,89.56,89.59,85476.0,87.8183,87.8575,87.7987,87.8281,85476.0
2023-11-20 15:25:00,89.6,89.74,89.6,89.73,53615.0,87.8379,87.9752,87.8379,87.9654,53615.0
2023-11-20 15:30:00,89.73,89.74,89.65,89.72,61846.0,87.9654,87.9752,87.8869,87.9556,61846.0
2023-11-20 15:35:00,89.72,89.8,89.7,89.78,60797.0,87.9556,88.034,87.936,88.0144,60797.0
2023-11-20 15:40:00,89.78,89.78,89.63,89.63,78579.0,88.0144,88.0144,87.8673,87.8673,78579.0
2023-11-20 15:45:00,89.64,89.69,89.54,89.57,100897.0,87.8771,87.9261,87.7791,87.8085,100897.0
2023-11-20 15:50:00,89.56,89.56,89.47,89.48,154370.0,87.7987,87.7987,87.7105,87.7203,154370.0
2023-11-20 15:55:00,89.48,89.56,89.39,89.55,562134.0,87.7203,87.7987,87.632,87.7889,562134.0
2023-11-21 09:30:00,89.78,90.0,88.56,88.74,182200.0,88.0144,88.2301,86.8184,86.9948,182200.0
2023-11-21 09:35:00,88.72,89.17,88.71,89.03,42928.0,86.9752,87.4164,86.9654,87.2791,42928.0
2023-11-21 09:40:00,89.04,89.05,88.88,88.94,38536.0,87.2889,87.2987,87.1321,87.1909,38536.0
2023-11-21 09:45:00,88.96,89.06,88.85,88.86,32507.0,87.2105,87.3085,87.1027,87.1125,32507.0
2023-11-21 09:50:00,88.9,89.0,88.8,88.81,46523.0,87.1517,87.2497,87.0537,87.0635,46523.0
2023-11-21 09:55:00,88.8,88.99,88.68,88.93,70649.0,87.0537,87.2399,86.936,87.1811,70649.0
2023-11-21 10:00:00,88.93,89.0,88.75,88.88,87182.0,87.1811,87.2497,87.0046,87.1321,87182.0
2023-11-21 10:05:00,88.89,88.93,88.77,88.77,37034.0,87.1419,87.1811,87.0242,87.0242,37034.0
2023-11-21 10:10:00,88.76,88.79,88.58,88.69,43692.0,87.0144,87.0438,86.838,86.9458,43692.0
2023-11-21 10:15:00,88.71,88.71,88.53,88.57,38597.0,86.9654,86.9654,86.789,86.8282,38597.0
2023-11-21 10:20:00,88.55,88.63,88.52,88.55,64433.0,86.8086,86.887,86.7792,86.8086,64433.0
2023-11-21 10:25:00,88.54,88.59,88.46,88.47,37053.0,86.7988,86.8478,86.7203,86.7301,37053.0
2023-11-21 10:30:00,88.46,88.69,88.44,88.66,37949.0,86.7203,86.9458,86.7007,86.9164,37949.0
2023-11-21 10:35:00,88.67,88.83,88.67,88.79,44040.0,86.9262,87.0831,86.9262,87.0438,44040.0
2023-11-21 10:40:00,88.8,88.89,88.72,88.77,32146.0,87.0537,87.1419,86.9752,87.0242,32146.0
2023-11-21 10:45:00,88.78,88.96,88.74,88.94,33245.0,87.034,87.2105,86.9948,87.1909,33245.0
2023-11-21 10:50:00,88.95,89.08,88.94,89.05,58692.0,87.2007,87.3281,87.1909,87.2987,58692.0
2023-11-21 10:55:00,89.04,89.09,88.96,88.99,46101.0,87.2889,87.3379,87.2105,87.2399,46101.0
2023-11-21 11:00:00,89.0,89.15,88.98,89.09,35505.0,87.2497,87.3968,87.2301,87.3379,35505.0
2023-11-21 11:05:00,89.09,89.2,89.04,89.14,30969.0,87.3379,87.4458,87.2889,87.387,30969.0
2023-11-21 11:10:00,89.14,89.24,89.12,89.16,23513.0,87.387,87.485,87.3674,87.4066,23513.0
2023-11-21 11:15:00,89.17,89.18,89.04,89.04,36630.0,87.4164,87.4262,87.2889,87.2889,36630.0
2023-11-21 11:20:00,89.04,89.14,89.01,89.12,54086.0,87.2889,87.387,87.2595,87.3674,54086.0
2023-11-21 11:25:00,89.12,89.21,89.11,89.19,40495.0,87.3674,87.4556,87.3576,87.436,40495.0
2023-11-21 11:30:00,89.19,89.2,89.09,89.15,20768.0,87.436,87.4458,87.3379,87.3968,20768.0
2023-11-21 11:35:00,89.17,89.24,89.14,89.14,22159.0,87.4164,87.485,87.387,87.387,22159.0
2023-11-21 11:40:00,89.14,89.17,89.08,89.14,21192.0,87.387,87.4164,87.3281,87.387,21192.0
2023-11-21 11:45:00,89.14,89.3,89.14,89.3,33422.0,87.387,87.5438,87.387,87.5438,33422.0
2023-11-21 11:50:00,89.28,89.3,89.22,89.3,25050.0,87.5242,87.5438,87.4654,87.5438,25050.0
2023-11-21 11:55:00,89.3,89.33,89.23,89.23,25705.0,87.5438,87.5732,87.4752,87.4752,25705.0
2023-11-21 12:00:00,89.24,89.3,89.23,89.24,19793.0,87.485,87.5438,87.4752,87.485,19793.0
2023-11-21 12:05:00,89.24,89.41,89.24,89.38,20304.0,87.485,87.6517,87.485,87.6222,20304.0
2023-11-21 12:10:00,89.38,89.44,89.38,89.41,18836.0,87.6222,87.6811,87.6222,87.6517,18836.0
2023-11-21 12:15:00,89.41,89.43,89.31,89.34,30993.0,87.6517,87.6713,87.5536,87.583,30993.0
2023-11-21 12:20:00,89.35,89.4,89.3,89.32,20946.0,87.5928,87.6419,87.5438,87.5634,20946.0
2023-11-21 12:25:00,89.31,89.31,89.24,89.29,30265.0,87.5536,87.5536,87.485,87.534,30265.0
2023-11-21 12:30:00,89.29,89.3,89.23,89.23,29559.0,87.534,87.5438,87.4752,87.4752,29559.0
2023-11-21 12:35:00,89.21,89.25,89.16,89.2,21683.0,87.4556,87.4948,87.4066,87.4458,21683.0
2023-11-21 12:40:00,89.2,89.26,89.17,89.25,16981.0,87.4458,87.5046,87.4164,87.4948,16981.0
2023-11-21 12:45:00,89.23,89.25,89.14,89.15,19005.0,87.4752,87.4948,87.387,87.3968,19005.0
2023-11-21 12:50:00,89.16,89.24,89.15,89.18,20048.0,87.4066,87.485,87.3968,87.4262,20048.0
2023-11-21 12:55:00,89.18,89.19,89.13,89.19,19345.0,87.4262,87.436,87.3772,87.436,19345.0
2023-11-21 13:00:00,89.19,89.25,89.16,89.17,30900.0,87.436,87.4948,87.4066,87.4164,30900.0
2023-11-21 13:05:00,89.17,89.25,89.13,89.22,21662.0,87.4164,87.4948,87.3772,87.4654,21662.0
2023-11-21 13:10:00,89.21,89.22,89.13,89.15,21667.0,87.4556,87.4654,87.3772,87.3968,21667.0
2023-11-21 13:15:00,89.15,89.21,89.13,89.2,14484.0,87.3968,87.4556,87.3772,87.4458,14484.0
2023-11-21 13:20:00,89.2,89.21,89.14,89.17,18521.0,87.4458,87.4556,87.387,87.4164,18521.0
2023-11-21 13:25:00,89.17,89.21,89.12,89.21,13557.0,87.4164,87.4556,87.3674,87.4556,13557.0
2023-11-21 13:30:00,89.22,89.33,89.21,89.3,32953.0,87.4654,87.5732,87.4556,87.5438,32953.0
2023-11-21 13:35:00,89.29,89.42,89.28,89.42,16101.0,87.534,87.6615,87.5242,87.6615,16101.0
2023-11-21 13:40:00,89.41,89.43,89.38,89.4,29014.0,87.6517,87.6713,87.6222,87.6419,29014.0
2023-11-21 13:45:00,89.41,89.43,89.37,89.42,22302.0,87.6517,87.6713,87.6124,87.6615,22302.0
2023-11-21 13:50:00,89.43,89.48,89.42,89.47,22390.0,87.6713,87.7203,87.6615,87.7105,22390.0
2023-11-21 13:55:00,89.46,89.47,89.4,89.43,23318.0,87.7007,87.7105,87.6419,87.6713,23318.0
2023-11-21 14:00:00,89.42,89.43,89.33,89.34,24592.0,87.6615,87.6713,87.5732,87.583,24592.0
2023-11-21 14:05:00,89.34,89.36,89.29,89.3,33209.0,87.583,87.6026,87.534,87.5438,33209.0
2023-11-21 14:10:00,89.3,89.39,89.26,89.36,37644.0,87.5438,87.632,87.5046,87.6026,37644.0
2023-11-21 14:15:00,89.37,89.45,89.36,89.41,34759.0,87.6124,87.6909,87.6026,87.6517,34759.0
2023-11-21 14:20:00,89.41,89.43,89.37,89.37,27572.0,87.6517,87.6713,87.6124,87.6124,27572.0
2023-11-21 14:25:00,89.37,89.39,89.3,89.34,21568.0,87.6124,87.632,87.5438,87.583,21568.0
2023-11-21 14:30:00,89.33,89.35,89.28,89.28,30822.0,87.5732,87.5928,87.5242,87.5242,30822.0
2023-11-21 14:35:00,89.29,89.32,89.17,89.22,30307.0,87.534,87.5634,87.4164,87.4654,30307.0
2023-11-21 14:40:00,89.22,89.22,89.18,89.2,23782.0,87.4654,87.4654,87.4262,87.4458,23782.0
2023-11-21 14:45:00,89.21,89.23,89.16,89.22,25156.0,87.4556,87.4752,87.4066,87.4654,25156.0
2023-11-21 14:50:00,89.22,89.23,89.14,89.15,25208.0,87.4654,87.4752,87.387,87.3968,25208.0
2023-11-21 14:55:00,89.15,89.27,89.15,89.25,33022.0,87.3968,87.5144,87.3968,87.4948,33022.0
2023-11-21 15:00:00,89.25,89.26,89.15,89.18,51536.0,87.4948,87.5046,87.3968,87.4262,51536.0
2023-11-21 15:05:00,89.17,89.18,89.08,89.11,28238.0,87.4164,87.4262,87.3281,87.3576,28238.0
2023-11-21 15:10:00,89.11,89.18,89.1,89.12,41082.0,87.3576,87.4262,87.3478,87.3674,41082.0
2023-11-21 15:15:00,89.11,89.17,89.09,89.09,36161.0,87.3576,87.4164,87.3379,87.3379,36161.0
2023-11-21 15:20:00,89.09,89.18,89.08,89.16,41543.0,87.3379,87.4262,87.3281,87.4066,41543.0
2023-11-21 15:25:00,89.15,89.18,89.09,89.15,43862.0,87.3968,87.4262,87.3379,87.3968,43862.0
2023-11-21 15:30:00,89.16,89.18,89.05,89.15,58074.0,87.4066,87.4262,87.2987,87.3968,58074.0
2023-11-21 15:35:00,89.15,89.2,89.12,89.17,60918.0,87.3968,87.4458,87.3674,87.4164,60918.0
2023-11-21 15:40:00,89.17,89.19,89.13,89.13,64225.0,87.4164,87.436,87.3772,87.3772,64225.0
2023-11-21 15:45:00,89.13,89.18,89.12,89.14,83770.0,87.3772,87.4262,87.3674,87.387,83770.0
2023-11-21 15:50:00,89.14,89.23,89.13,89.22,123881.0,87.387,87.4752,87.3772,87.4654,123881.0
2023-11-21 15:55:00,89.22,89.22,89.06,89.07,373312.0,87.4654,87.4654,87.3085,87.3183,373312.0
2023-11-22 09:30:00,89.67,89.71,89.23,89.65,134919.0,87.9065,87.9458,87.4752,87.8869,134919.0
2023-11-22 09:35:00,89.63,89.65,89.36,89.46,54119.0,87.8673,87.8869,87.6026,87.7007,54119.0
2023-11-22 09:40:00,89.45,89.46,89.22,89.4,48231.0,87.6909,87.7007,87.4654,87.6419,48231.0
2023-11-22 09:45:00,89.38,89.55,89.33,89.45,72969.0,87.6222,87.7889,87.5732,87.6909,72969.0
2023-11-22 09:50:00,89.45,89.64,89.37,89.61,27661.0,87.6909,87.8771,87.6124,87.8477,27661.0
2023-11-22 09:55:00,89.63,89.89,89.61,89.79,50754.0,87.8673,88.1222,87.8477,88.0242,50754.0
2023-11-22 10:00:00,89.79,89.92,89.73,89.91,51756.0,88.0242,88.1516,87.9654,88.1418,51756.0
2023-11-22 10:05:00,89.9,89.91,89.69,89.74,33391.0,88.132,88.1418,87.9261,87.9752,33391.0
2023-11-22 10:10:00,89.75,89.86,89.69,89.81,30640.0,87.985,88.0928,87.9261,88.0438,30640.0
2023-11-22 10:15:00,89.81,89.85,89.74,89.75,30308.0,88.0438,88.083,87.9752,87.985,30308.0
2023-11-22 10:20:00,89.75,89.75,89.56,89.61,45605.0,87.985,87.985,87.7987,87.8477,45605.0
2023-11-22 10:25:00,89.61,89.85,89.6,89.84,22758.0,87.8477,88.083,87.8379,88.0732,22758.0
2023-11-22 10:30:00,89.84,90.0,89.84,89.85,55197.0,88.0732,88.2301,88.0732,88.083,55197.0
2023-11-22 10:35:00,89.85,89.98,89.85,89.97,31998.0,88.083,88.2104,88.083,88.2006,31998.0
2023-11-22 10:40:00,89.97,90.06,89.94,90.02,88429.0,88.2006,88.2889,88.1712,88.2497,88429.0
2023-11-22 10:45:00,90.01,90.13,89.99,90.04,37028.0,88.2399,88.3575,88.2202,88.2693,37028.0
2023-11-22 10:50:00,90.03,90.08,89.91,89.94,25591.0,88.2595,88.3085,88.1418,88.1712,25591.0
2023-11-22 10:55:00,89.94,89.98,89.79,89.79,32995.0,88.1712,88.2104,88.0242,88.0242,32995.0
2023-11-22 11:00:00,89.8,89.94,89.8,89.91,27503.0,88.034,88.1712,88.034,88.1418,27503.0
2023-11-22 11:05:00,89.92,90.08,89.89,90.01,36479.0,88.1516,88.3085,88.1222,88.2399,36479.0
2023-11-22 11:10:00,90.02,90.09,89.97,90.06,40074.0,88.2497,88.3183,88.2006,88.2889,40074.0
2023-11-22 11:15:00,90.07,90.13,90.03,90.05,27531.0,88.2987,88.3575,88.2595,88.2791,27531.0
2023-11-22 11:20:00,90.04,90.07,89.96,89.99,28533.0,88.2693,88.2987,88.1908,88.2202,28533.0
2023-11-22 11:25:00,90.0,90.04,89.95,90.03,25367.0,88.2301,88.2693,88.181,88.2595,25367.0
2023-11-22 11:30:00,90.03,90.12,90.0,90.04,44719.0,88.2595,88.3477,88.2301,88.2693,44719.0
2023-11-22 11:35:00,90.03,90.07,90.0,90.01,26042.0,88.2595,88.2987,88.2301,88.2399,26042.0
2023-11-22 11:40:00,90.01,90.09,89.98,90.09,18485.0,88.2399,88.3183,88.2104,88.3183,18485.0
2023-11-22 11:45:00,90.08,90.12,90.05,90.1,19925.0,88.3085,88.3477,88.2791,88.3281,19925.0
2023-11-22 11:50:00,90.11,90.14,90.08,90.13,23993.0,88.3379,88.3673,88.3085,88.3575,23993.0
2023-11-22 11:55:00,90.14,90.23,90.14,90.22,25135.0,88.3673,88.4555,88.3673,88.4457,25135.0
2023-11-22 12:00:00,90.23,90.29,90.14,90.23,40826.0,88.4555,88.5143,88.3673,88.4555,40826.0
2023-11-22 12:05:00,90.23,90.3,90.19,90.27,26810.0,88.4555,88.5242,88.4163,88.4947,26810.0
2023-11-22 12:10:00,90.28,90.29,90.11,90.11,63189.0,88.5045,88.5143,88.3379,88.3379,63189.0
2023-11-22 12:15:00,90.11,90.13,90.03,90.06,17948.0,88.3379,88.3575,88.2595,88.2889,17948.0
2023-11-22 12:20:00,90.07,90.16,90.06,90.13,26554.0,88.2987,88.3869,88.2889,88.3575,26554.0
2023-11-22 12:25:00,90.12,90.13,90.02,90.02,23766.0,88.3477,88.3575,88.2497,88.2497,23766.0
2023-11-22 12:30:00,90.02,90.03,89.92,89.95,21923.0,88.2497,88.2595,88.1516,88.181,21923.0
2023-11-22 12:35:00,89.94,89.99,89.93,89.97,15840.0,88.1712,88.2202,88.1614,88.2006,15840.0
2023-11-22 12:40:00,89.97,89.98,89.88,89.94,26900.0,88.2006,88.2104,88.1124,88.1712,26900.0
2023-11-22 12:45:00,89.96,89.96,89.89,89.89,26695.0,88.1908,88.1908,88.1222,88.1222,26695.0
2023-11-22 12:50:00,89.89,89.9,89.86,89.89,15345.0,88.1222,88.132,88.0928,88.1222,15345.0
2023-11-22 12:55:00,89.89,89.99,89.89,89.99,12571.0,88.1222,88.2202,88.1222,88.2202,12571.0
2023-11-22 13:00:00,89.98,90.01,89.91,89.91,41797.0,88.2104,88.2399,88.1418,88.1418,41797.0
2023-11-22 13:05:00,89.91,89.98,89.91,89.97,11594.0,88.1418,88.2104,88.1418,88.2006,11594.0
2023-11-22 13:10:00,89.97,90.0,89.95,89.98,17526.0,88.2006,88.2301,88.181,88.2104,17526.0
2023-11-22 13:15:00,89.98,90.01,89.92,89.94,10874.0,88.2104,88.2399,88.1516,88.1712,10874.0
2023-11-22 13:20:00,89.94,89.95,89.9,89.93,21609.0,88.1712,88.181,88.132,88.1614,21609.0
2023-11-22 13:25:00,89.93,89.99,89.93,89.98,11649.0,88.1614,88.2202,88.1614,88.2104,11649.0
2023-11-22 13:30:00,89.99,90.05,89.98,90.05,24985.0,88.2202,88.2791,88.2104,88.2791,24985.0
2023-11-22 13:35:00,90.05,90.08,90.03,90.05,23390.0,88.2791,88.3085,88.2595,88.2791,23390.0
2023-11-22 13:40:00,90.04,90.08,90.01,90.06,25257.0,88.2693,88.3085,88.2399,88.2889,25257.0
2023-11-22 13:45:00,90.06,90.08,90.01,90.03,23126.0,88.2889,88.3085,88.2399,88.2595,23126.0
2023-11-22 13:50:00,90.05,90.18,90.03,90.15,28324.0,88.2791,88.4065,88.2595,88.3771,28324.0
2023-11-22 13:55:00,90.15,90.23,90.13,90.14,37911.0,88.3771,88.4555,88.3575,88.3673,37911.0
2023-11-22 14:00:00,90.14,90.14,90.1,90.11,28048.0,88.3673,88.3673,88.3281,88.3379,28048.0
2023-11-22 14:05:00,90.11,90.22,90.11,90.2,23558.0,88.3379,88.4457,88.3379,88.4261,23558.0
2023-11-22 14:10:00,90.21,90.24,90.16,90.16,28733.0,88.4359,88.4653,88.3869,88.3869,28733.0
2023-11-22 14:15:00,90.17,90.25,90.13,90.25,37399.0,88.3967,88.4751,88.3575,88.4751,37399.0
2023-11-22 14:20:00,90.26,90.27,90.18,90.19,33245.0,88.4849,88.4947,88.4065,88.4163,33245.0
2023-11-22 14:25:00,90.2,90.3,90.2,90.3,49077.0,88.4261,88.5242,88.4261,88.5242,49077.0
2023-11-22 14:30:00,90.3,90.3,90.2,90.22,29841.0,88.5242,88.5242,88.4261,88.4457,29841.0
2023-11-22 14:35:00,90.22,90.24,90.15,90.21,77995.0,88.4457,88.4653,88.3771,88.4359,77995.0
2023-11-22 14:40:00,90.2,90.26,90.16,90.26,27980.0,88.4261,88.4849,88.3869,88.4849,27980.0
2023-11-22 14:45:00,90.26,90.3,90.26,90.29,43369.0,88.4849,88.5242,88.4849,88.5143,43369.0
2023-11-22 14:50:00,90.3,90.3,90.28,90.29,22961.0,88.5242,88.5242,88.5045,88.5143,22961.0
2023-11-22 14:55:00,90.3,90.39,90.28,90.37,55387.0,88.5242,88.6124,88.5045,88.5928,55387.0
2023-11-22 15:00:00,90.37,90.37,90.3,90.34,34105.0,88.5928,88.5928,88.5242,88.5634,34105.0
2023-11-22 15:05:00,90.34,90.38,90.32,90.35,45426.0,88.5634,88.6026,88.5438,88.5732,45426.0
2023-11-22 15:10:00,90.35,90.4,90.33,90.34,38976.0,88.5732,88.6222,88.5536,88.5634,38976.0
2023-11-22 15:15:00,90.34,90.4,90.32,90.33,33531.0,88.5634,88.6222,88.5438,88.5536,33531.0
2023-11-22 15:20:00,90.32,90.4,90.32,90.37,46922.0,88.5438,88.6222,88.5438,88.5928,46922.0
2023-11-22 15:25:00,90.37,90.4,90.32,90.37,36882.0,88.5928,88.6222,88.5438,88.5928,36882.0
2023-11-22 15:30:00,90.37,90.37,90.21,90.25,47189.0,88.5928,88.5928,88.4359,88.4751,47189.0
2023-11-22 15:35:00,90.24,90.24,90.16,90.2,42816.0,88.4653,88.4653,88.3869,88.4261,42816.0
2023-11-22 15:40:00,90.2,90.21,90.14,90.15,54060.0,88.4261,88.4359,88.3673,88.3771,54060.0
2023-11-22 15:45:00,90.14,90.15,90.05,90.09,71544.0,88.3673,88.3771,88.2791,88.3183,71544.0
2023-11-22 15:50:00,90.08,90.11,90.03,90.09,101777.0,88.3085,88.3379,88.2595,88.3183,101777.0
2023-11-22 15:55:00,90.09,90.12,89.92,89.94,398302.0,88.3183,88.3477,88.1516,88.1712,398302.0
2023-11-24 09:30:00,90.36,90.61,90.23,90.24,172204.0,88.583,88.8281,88.4555,88.4653,172204.0
2023-11-24 09:35:00,90.25,90.27,90.01,90.04,39993.0,88.4751,88.4947,88.2399,88.2693,39993.0
2023-11-24 09:40:00,90.06,90.13,89.97,89.98,37217.0,88.2889,88.3575,88.2006,88.2104,37217.0
2023-11-24 09:45:00,90.01,90.02,89.82,89.95,35649.0,88.2399,88.2497,88.0536,88.181,35649.0
2023-11-24 09:50:00,89.94,89.99,89.88,89.99,20363.0,88.1712,88.2202,88.1124,88.2202,20363.0
2023-11-24 09:55:00,89.97,90.02,89.88,89.96,32820.0,88.2006,88.2497,88.1124,88.1908,32820.0
2023-11-24 10:00:00,89.97,90.04,89.82,89.88,29025.0,88.2006,88.2693,88.0536,88.1124,29025.0
2023-11-24 10:05:00,89.86,89.87,89.76,89.82,21749.0,88.0928,88.1026,87.9948,88.0536,21749.0
2023-11-24 10:10:00,89.83,89.83,89.66,89.74,18763.0,88.0634,88.0634,87.8967,87.9752,18763.0
2023-11-24 10:15:00,89.76,89.77,89.65,89.68,24981.0,87.9948,88.0046,87.8869,87.9163,24981.0
2023-11-24 10:20:00,89.67,89.77,89.64,89.65,27670.0,87.9065,88.0046,87.8771,87.8869,27670.0
2023-11-24 10:25:00,89.64,89.66,89.55,89.61,25721.0,87.8771,87.8967,87.7889,87.8477,25721.0
2023-11-24 10:30:00,89.61,89.72,89.61,89.65,23926.0,87.8477,87.9556,87.8477,87.8869,23926.0
2023-11-24 10:35:00,89.65,89.69,89.63,89.65,15990.0,87.8869,87.9261,87.8673,87.8869,15990.0
2023-11-24 10:40:00,89.65,89.77,89.64,89.65,24509.0,87.8869,88.0046,87.8771,87.8869,24509.0
2023-11-24 10:45:00,89.67,89.71,89.62,89.67,29059.0,87.9065,87.9458,87.8575,87.9065,29059.0
2023-11-24 10:50:00,89.67,89.75,89.66,89.74,37116.0,87.9065,87.985,87.8967,87.9752,37116.0
2023-11-24 10:55:00,89.74,89.74,89.65,89.7,17231.0,87.9752,87.9752,87.8869,87.936,17231.0
2023-11-24 11:00:00,89.71,89.75,89.66,89.75,17456.0,87.9458,87.985,87.8967,87.985,17456.0
2023-11-24 11:05:00,89.74,89.79,89.71,89.77,24718.0,87.9752,88.0242,87.9458,88.0046,24718.0
2023-11-24 11:10:00,89.76,89.88,89.76,89.88,31346.0,87.9948,88.1124,87.9948,88.1124,31346.0
2023-11-24 11:15:00,89.88,89.89,89.81,89.89,15231.0,88.1124,88.1222,88.0438,88.1222,15231.0
2023-11-24 11:20:00,89.89,89.92,89.83,89.86,17612.0,88.1222,88.1516,88.0634,88.0928,17612.0
2023-11-24 11:25:00,89.86,89.86,89.77,89.84,34074.0,88.0928,88.0928,88.0046,88.0732,34074.0
2023-11-24 11:30:00,89.82,89.87,89.8,89.85,34007.0,88.0536,88.1026,88.034,88.083,34007.0
2023-11-24 11:35:00,89.84,89.89,89.79,89.81,17953.0,88.0732,88.1222,88.0242,88.0438,17953.0
2023-11-24 11:40:00,89.81,89.83,89.71,89.71,17130.0,88.0438,88.0634,87.9458,87.9458,17130.0
2023-11-24 11:45:00,89.71,89.72,89.69,89.7,14687.0,87.9458,87.9556,87.9261,87.936,14687.0
2023-11-24 11:50:00,89.71,89.71,89.62,89.65,22783.0,87.9458,87.9458,87.8575,87.8869,22783.0
2023-11-24 11:55:00,89.66,89.7,89.61,89.65,28827.0,87.8967,87.936,87.8477,87.8869,28827.0
2023-11-24 12:00:00,89.64,89.68,89.62,89.66,19642.0,87.8771,87.9163,87.8575,87.8967,19642.0
2023-11-24 12:05:00,89.66,89.72,89.64,89.7,14786.0,87.8967,87.9556,87.8771,87.936,14786.0
2023-11-24 12:10:00,89.69,89.72,89.67,89.69,17933.0,87.9261,87.9556,87.9065,87.9261,17933.0
2023-11-24 12:15:00,89.69,89.69,89.61,89.64,14071.0,87.9261,87.9261,87.8477,87.8771,14071.0
2023-11-24 12:20:00,89.63,89.65,89.58,89.61,30770.0,87.8673,87.8869,87.8183,87.8477,30770.0
2023-11-24 12:25:00,89.61,89.65,89.57,89.61,23666.0,87.8477,87.8869,87.8085,87.8477,23666.0
2023-11-24 12:30:00,89.58,89.6,89.55,89.55,17722.0,87.8183,87.8379,87.7889,87.7889,17722.0
2023-11-24 12:35:00,89.56,89.63,89.55,89.63,18836.0,87.7987,87.8673,87.7889,87.8673,18836.0
2023-11-24 12:40:00,89.63,89.76,89.62,89.76,20097.0,87.8673,87.9948,87.8575,87.9948,20097.0
2023-11-24 12:45:00,89.77,89.8,89.65,89.66,29259.0,88.0046,88.034,87.8869,87.8967,29259.0
2023-11-24 12:50:00,89.65,89.84,89.64,89.84,47067.0,87.8869,88.0732,87.8771,88.0732,47067.0
2023-11-24 12:55:00,89.84,89.98,89.82,89.95,147409.0,88.0732,88.2104,88.0536,88.181,147409.0
2023-11-27 09:30:00,89.71,89.86,89.41,89.59,148371.0,87.9458,88.0928,87.6517,87.8281,148371.0
2023-11-27 09:35:00,89.63,89.68,89.49,89.58,47892.0,87.8673,87.9163,87.7301,87.8183,47892.0
2023-11-27 09:40:00,89.59,89.83,89.53,89.83,100603.0,87.8281,88.0634,87.7693,88.0634,100603.0
2023-11-27 09:45:00,89.87,89.91,89.61,89.63,62888.0,88.1026,88.1418,87.8477,87.8673,62888.0
2023-11-27 09:50:00,89.64,89.65,89.38,89.44,32950.0,87.8771,87.8869,87.6222,87.6811,32950.0
2023-11-27 09:55:00,89.46,89.5,89.35,89.45,24731.0,87.7007,87.7399,87.5928,87.6909,24731.0
2023-11-27 10:00:00,89.45,89.53,89.37,89.53,47743.0,87.6909,87.7693,87.6124,87.7693,47743.0
2023-11-27 10:05:00,89.53,89.56,89.46,89.51,52143.0,87.7693,87.7987,87.7007,87.7497,52143.0
2023-11-27 10:10:00,89.53,89.56,89.35,89.35,21979.0,87.7693,87.7987,87.5928,87.5928,21979.0
2023-11-27 10:15:00,89.34,89.44,89.24,89.24,66919.0,87.583,87.6811,87.485,87.485,66919.0
2023-11-27 10:20:00,89.25,89.29,89.08,89.13,46690.0,87.4948,87.534,87.3281,87.3772,46690.0
2023-11-27 10:25:00,89.1,89.22,89.08,89.19,25276.0,87.3478,87.4654,87.3281,87.436,25276.0
2023-11-27 10:30:00,89.19,89.32,89.19,89.28,48722.0,87.436,87.5634,87.436,87.5242,48722.0
2023-11-27 10:35:00,89.29,89.39,89.29,89.39,26792.0,87.534,87.632,87.534,87.632,26792.0
2023-11-27 10:40:00,89.39,89.43,89.31,89.39,30878.0,87.632,87.6713,87.5536,87.632,30878.0
2023-11-27 10:45:00,89.38,89.46,89.32,89.46,33241.0,87.6222,87.7007,87.5634,87.7007,33241.0
2023-11-27 10:50:00,89.46,89.55,89.42,89.48,56535.0,87.7007,87.7889,87.6615,87.7203,56535.0
2023-11-27 10:55:00,89.49,89.53,89.43,89.44,29898.0,87.7301,87.7693,87.6713,87.6811,29898.0
2023-11-27 11:00:00,89.43,89.48,89.37,89.37,31653.0,87.6713,87.7203,87.6124,87.6124,31653.0
2023-11-27 11:05:00,89.38,89.46,89.36,89.4,31749.0,87.6222,87.7007,87.6026,87.6419,31749.0
2023-11-27 11:10:00,89.42,89.43,89.3,89.34,38495.0,87.6615,87.6713,87.5438,87.583,38495.0
2023-11-27 11:15:00,89.34,89.34,89.27,89.34,19131.0,87.583,87.583,87.5144,87.583,19131.0
2023-11-27 11:20:00,89.32,89.36,89.29,89.32,35115.0,87.5634,87.6026,87.534,87.5634,35115.0
2023-11-27 11:25:00,89.32,89.46,89.32,89.45,18697.0,87.5634,87.7007,87.5634,87.6909,18697.0
2023-11-27 11:30:00,89.45,89.46,89.41,89.45,35133.0,87.6909,87.7007,87.6517,87.6909,35133.0
2023-11-27 11:35:00,89.45,89.58,89.44,89.5,37390.0,87.6909,87.8183,87.6811,87.7399,37390.0
2023-11-27 11:40:00,89.51,89.59,89.51,89.55,25945.0,87.7497,87.8281,87.7497,87.7889,25945.0
2023-11-27 11:45:00,89.55,89.57,89.46,89.51,21590.0,87.7889,87.8085,87.7007,87.7497,21590.0
2023-11-27 11:50:00,89.52,89.55,89.49,89.5,12169.0,87.7595,87.7889,87.7301,87.7399,12169.0
2023-11-27 11:55:00,89.5,89.58,89.39,89.4,18882.0,87.7399,87.8183,87.632,87.6419,18882.0
2023-11-27 12:00:00,89.4,89.43,89.37,89.41,16006.0,87.6419,87.6713,87.6124,87.6517,16006.0
2023-11-27 12:05:00,89.41,89.43,89.35,89.4,20854.0,87.6517,87.6713,87.5928,87.6419,20854.0
2023-11-27 12:10:00,89.4,89.45,89.38,89.41,20597.0,87.6419,87.6909,87.6222,87.6517,20597.0
2023-11-27 12:15:00,89.41,89.44,89.33,89.34,17722.0,87.6517,87.6811,87.5732,87.583,17722.0
2023-11-27 12:20:00,89.34,89.35,89.29,89.29,16483.0,87.583,87.5928,87.534,87.534,16483.0
2023-11-27 12:25:00,89.3,89.3,89.25,89.28,20939.0,87.5438,87.5438,87.4948,87.5242,20939.0
2023-11-27 12:30:00,89.28,89.39,89.26,89.37,27917.0,87.5242,87.632,87.5046,87.6124,27917.0
2023-11-27 12:35:00,89.37,89.39,89.3,89.32,16311.0,87.6124,87.632,87.5438,87.5634,16311.0
2023-11-27 12:40:00,89.32,89.4,89.31,89.37,20672.0,87.5634,87.6419,87.5536,87.6124,20672.0
2023-11-27 12:45:00,89.37,89.43,89.37,89.42,17853.0,87.6124,87.6713,87.6124,87.6615,17853.0
2023-11-27 12:50:00,89.41,89.41,89.36,89.4,13873.0,87.6517,87.6517,87.6026,87.6419,13873.0
2023-11-27 12:55:00,89.4,89.52,89.4,89.49,35346.0,87.6419,87.7595,87.6419,87.7301,35346.0
2023-11-27 13:00:00,89.48,89.49,89.35,89.43,27966.0,87.7203,87.7301,87.5928,87.6713,27966.0
2023-11-27 13:05:00,89.43,89.45,89.37,89.41,42318.0,87.6713,87.6909,87.6124,87.6517,42318.0
2023-11-27 13:10:00,89.41,89.51,89.4,89.51,28980.0,87.6517,87.7497,87.6419,87.7497,28980.0
2023-11-27 13:15:00,89.52,89.52,89.41,89.41,13447.0,87.7595,87.7595,87.6517,87.6517,13447.0
2023-11-27 13:20:00,89.4,89.44,89.34,89.42,25474.0,87.6419,87.6811,87.583,87.6615,25474.0
2023-11-27 13:25:00,89.42,89.45,89.36,89.45,26588.0,87.6615,87.6909,87.6026,87.6909,26588.0
2023-11-27 13:30:00,89.44,89.47,89.42,89.43,22568.0,87.6811,87.7105,87.6615,87.6713,22568.0
2023-11-27 13:35:00,89.43,89.48,89.41,89.46,20392.0,87.6713,87.7203,87.6517,87.7007,20392.0
2023-11-27 13:40:00,89.46,89.47,89.42,89.46,16202.0,87.7007,87.7105,87.6615,87.7007,16202.0
2023-11-27 13:45:00,89.45,89.47,89.41,89.47,15909.0,87.6909,87.7105,87.6517,87.7105,15909.0
2023-11-27 13:50:00,89.46,89.46,89.33,89.34,36373.0,87.7007,87.7007,87.5732,87.583,36373.0
2023-11-27 13:55:00,89.33,89.39,89.32,89.34,21014.0,87.5732,87.632,87.5634,87.583,21014.0
2023-11-27 14:00:00,89.34,89.36,89.27,89.27,25709.0,87.583,87.6026,87.5144,87.5144,25709.0
2023-11-27 14:05:00,89.29,89.34,89.28,89.3,21805.0,87.534,87.583,87.5242,87.5438,21805.0
2023-11-27 14:10:00,89.33,89.38,89.32,89.37,16885.0,87.5732,87.6222,87.5634,87.6124,16885.0
2023-11-27 14:15:00,89.38,89.4,89.32,89.34,16976.0,87.6222,87.6419,87.5634,87.583,16976.0
2023-11-27 14:20:00,89.34,89.35,89.32,89.33,21700.0,87.583,87.5928,87.5634,87.5732,21700.0
2023-11-27 14:25:00,89.31,89.38,89.31,89.34,28493.0,87.5536,87.6222,87.5536,87.583,28493.0
2023-11-27 14:30:00,89.34,89.4,89.34,89.34,23681.0,87.583,87.6419,87.583,87.583,23681.0
2023-11-27 14:35:00,89.35,89.43,89.34,89.35,20847.0,87.5928,87.6713,87.583,87.5928,20847.0
2023-11-27 14:40:00,89.34,89.36,89.2,89.25,30801.0,87.583,87.6026,87.4458,87.4948,30801.0
2023-11-27 14:45:00,89.24,89.3,89.23,89.25,21938.0,87.485,87.5438,87.4752,87.4948,21938.0
2023-11-27 14:50:00,89.23,89.25,89.2,89.23,15564.0,87.4752,87.4948,87.4458,87.4752,15564.0
2023-11-27 14:55:00,89.22,89.29,89.21,89.27,21046.0,87.4654,87.534,87.4556,87.5144,21046.0
2023-11-27 15:00:00,89.28,89.31,89.2,89.22,26980.0,87.5242,87.5536,87.4458,87.4654,26980.0
2023-11-27 15:05:00,89.21,89.27,89.19,89.19,30618.0,87.4556,87.5144,87.436,87.436,30618.0
2023-11-27 15:10:00,89.2,89.25,89.17,89.19,23340.0,87.4458,87.4948,87.4164,87.436,23340.0
2023-11-27 15:15:00,89.19,89.29,89.15,89.29,24003.0,87.436,87.534,87.3968,87.534,24003.0
2023-11-27 15:20:00,89.3,89.31,89.26,89.27,39173.0,87.5438,87.5536,87.5046,87.5144,39173.0
2023-11-27 15:25:00,89.27,89.27,89.18,89.22,47844.0,87.5144,87.5144,87.4262,87.4654,47844.0
2023-11-27 15:30:00,89.23,89.34,89.23,89.27,49012.0,87.4752,87.583,87.4752,87.5144,49012.0
2023-11-27 15:35:00,89.26,89.29,89.18,89.19,43475.0,87.5046,87.534,87.4262,87.436,43475.0
2023-11-27 15:40:00,89.19,89.21,89.14,89.18,57501.0,87.436,87.4556,87.387,87.4262,57501.0
2023-11-27 15:45:00,89.19,89.24,89.1,89.1,73770.0,87.436,87.485,87.3478,87.3478,73770.0
2023-11-27 15:50:00,89.09,89.16,89.08,89.09,144655.0,87.3379,87.4066,87.3281,87.3379,144655.0
2023-11-27 15:55:00,89.09,89.16,89.0,89.09,380057.0,87.3379,87.4066,87.2497,87.3379,380057.0
2023-11-28 09:30:00,88.91,89.48,88.91,88.94,130390.0,87.1615,87.7203,87.1615,87.1909,130390.0
2023-11-28 09:35:00,88.94,89.11,88.75,88.99,28885.0,87.1909,87.3576,87.0046,87.2399,28885.0
2023-11-28 09:40:00,89.0,89.1,88.92,89.07,23865.0,87.2497,87.3478,87.1713,87.3183,23865.0
2023-11-28 09:45:00,89.09,89.14,89.01,89.01,16947.0,87.3379,87.387,87.2595,87.2595,16947.0
2023-11-28 09:50:00,88.99,89.02,88.85,88.96,29279.0,87.2399,87.2693,87.1027,87.2105,29279.0
2023-11-28 09:55:00,88.94,89.07,88.93,89.0,12649.0,87.1909,87.3183,87.1811,87.2497,12649.0
2023-11-28 10:00:00,89.0,89.09,88.97,89.03,15052.0,87.2497,87.3379,87.2203,87.2791,15052.0
2023-11-28 10:05:00,89.03,89.15,88.98,89.12,61590.0,87.2791,87.3968,87.2301,87.3674,61590.0
2023-11-28 10:10:00,89.12,89.32,89.12,89.28,37719.0,87.3674,87.5634,87.3674,87.5242,37719.0
2023-11-28 10:15:00,89.29,89.36,89.2,89.35,25934.0,87.534,87.6026,87.4458,87.5928,25934.0
2023-11-28 10:20:00,89.36,89.39,89.31,89.32,24028.0,87.6026,87.632,87.5536,87.5634,24028.0
2023-11-28 10:25:00,89.31,89.31,89.22,89.25,23847.0,87.5536,87.5536,87.4654,87.4948,23847.0
2023-11-28 10:30:00,89.24,89.32,89.23,89.25,23199.0,87.485,87.5634,87.4752,87.4948,23199.0
2023-11-28 10:35:00,89.26,89.27,89.19,89.26,18905.0,87.5046,87.5144,87.436,87.5046,18905.0
2023-11-28 10:40:00,89.28,89.38,89.23,89.38,21949.0,87.5242,87.6222,87.4752,87.6222,21949.0
2023-11-28 10:45:00,89.38,89.38,89.2,89.22,26633.0,87.6222,87.6222,87.4458,87.4654,26633.0
2023-11-28 10:50:00,89.22,89.25,89.18,89.22,24369.0,87.4654,87.4948,87.4262,87.4654,24369.0
2023-11-28 10:55:00,89.21,89.28,89.14,89.26,41099.0,87.4556,87.5242,87.387,87.5046,41099.0
2023-11-28 11:00:00,89.24,89.24,89.12,89.14,16628.0,87.485,87.485,87.3674,87.387,16628.0
2023-11-28 11:05:00,89.14,89.18,89.12,89.12,17553.0,87.387,87.4262,87.3674,87.3674,17553.0
2023-11-28 11:10:00,89.13,89.22,89.12,89.17,12470.0,87.3772,87.4654,87.3674,87.4164,12470.0
2023-11-28 11:15:00,89.17,89.26,89.17,89.25,15787.0,87.4164,87.5046,87.4164,87.4948,15787.0
2023-11-28 11:20:00,89.23,89.34,89.23,89.34,28505.0,87.4752,87.583,87.4752,87.583,28505.0
2023-11-28 11:25:00,89.33,89.34,89.26,89.29,13295.0,87.5732,87.583,87.5046,87.534,13295.0
2023-11-28 11:30:00,89.3,89.45,89.3,89.45,15042.0,87.5438,87.6909,87.5438,87.6909,15042.0
2023-11-28 11:35:00,89.44,89.44,89.39,89.42,13865.0,87.6811,87.6811,87.632,87.6615,13865.0
2023-11-28 11:40:00,89.41,89.46,89.4,89.46,15248.0,87.6517,87.7007,87.6419,87.7007,15248.0
2023-11-28 11:45:00,89.45,89.48,89.39,89.43,18854.0,87.6909,87.7203,87.632,87.6713,18854.0
2023-11-28 11:50:00,89.43,89.45,89.37,89.4,16547.0,87.6713,87.6909,87.6124,87.6419,16547.0
2023-11-28 11:55:00,89.41,89.43,89.34,89.37,21027.0,87.6517,87.6713,87.583,87.6124,21027.0
2023-11-28 12:00:00,89.37,89.4,89.35,89.35,14439.0,87.6124,87.6419,87.5928,87.5928,14439.0
2023-11-28 12:05:00,89.36,89.39,89.27,89.38,13713.0,87.6026,87.632,87.5144,87.6222,13713.0
2023-11-28 12:10:00,89.37,89.42,89.36,89.38,17247.0,87.6124,87.6615,87.6026,87.6222,17247.0
2023-11-28 12:15:00,89.39,89.44,89.34,89.34,17188.0,87.632,87.6811,87.583,87.583,17188.0
2023-11-28 12:20:00,89.35,89.38,89.29,89.3,15627.0,87.5928,87.6222,87.534,87.5438,15627.0
2023-11-28 12:25:00,89.3,89.4,89.3,89.36,15176.0,87.5438,87.6419,87.5438,87.6026,15176.0
2023-11-28 12:30:00,89.35,89.35,89.17,89.19,28085.0,87.5928,87.5928,87.4164,87.436,28085.0
2023-11-28 12:35:00,89.19,89.26,89.14,89.15,9940.0,87.436,87.5046,87.387,87.3968,9940.0
2023-11-28 12:40:00,89.16,89.2,89.15,89.19,8836.0,87.4066,87.4458,87.3968,87.436,8836.0
2023-11-28 12:45:00,89.18,89.19,89.13,89.16,16240.0,87.4262,87.436,87.3772,87.4066,16240.0
2023-11-28 12:50:00,89.16,89.16,89.08,89.08,13473.0,87.4066,87.4066,87.3281,87.3281,13473.0
2023-11-28 12:55:00,89.07,89.19,89.07,89.18,10983.0,87.3183,87.436,87.3183,87.4262,10983.0
2023-11-28 13:00:00,89.16,89.19,88.98,89.09,30218.0,87.4066,87.436,87.2301,87.3379,30218.0
2023-11-28 13:05:00,89.09,89.12,89.03,89.05,15247.0,87.3379,87.3674,87.2791,87.2987,15247.0
2023-11-28 13:10:00,89.04,89.07,89.01,89.02,21923.0,87.2889,87.3183,87.2595,87.2693,21923.0
2023-11-28 13:15:00,89.02,89.07,88.98,89.06,10426.0,87.2693,87.3183,87.2301,87.3085,10426.0
2023-11-28 13:20:00,89.06,89.08,89.01,89.03,12592.0,87.3085,87.3281,87.2595,87.2791,12592.0
2023-11-28 13:25:00,89.02,89.12,89.01,89.11,24612.0,87.2693,87.3674,87.2595,87.3576,24612.0
2023-11-28 13:30:00,89.12,89.12,89.06,89.08,16484.0,87.3674,87.3674,87.3085,87.3281,16484.0
2023-11-28 13:35:00,89.08,89.09,89.05,89.08,14894.0,87.3281,87.3379,87.2987,87.3281,14894.0
2023-11-28 13:40:00,89.07,89.15,89.06,89.13,17817.0,87.3183,87.3968,87.3085,87.3772,17817.0
2023-11-28 13:45:00,89.14,89.18,89.13,89.14,21398.0,87.387,87.4262,87.3772,87.387,21398.0
2023-11-28 13:50:00,89.14,89.16,89.11,89.12,13876.0,87.387,87.4066,87.3576,87.3674,13876.0
2023-11-28 13:55:00,89.11,89.14,88.98,88.99,14333.0,87.3576,87.387,87.2301,87.2399,14333.0
2023-11-28 14:00:00,88.98,89.0,88.94,88.94,28952.0,87.2301,87.2497,87.1909,87.1909,28952.0
2023-11-28 14:05:00,88.95,89.02,88.92,88.99,19474.0,87.2007,87.2693,87.1713,87.2399,19474.0
2023-11-28 14:10:00,88.99,89.07,88.98,89.02,20208.0,87.2399,87.3183,87.2301,87.2693,20208.0
2023-11-28 14:15:00,89.02,89.07,89.01,89.03,21162.0,87.2693,87.3183,87.2595,87.2791,21162.0
2023-11-28 14:20:00,89.04,89.07,89.01,89.05,26579.0,87.2889,87.3183,87.2595,87.2987,26579.0
2023-11-28 14:25:00,89.05,89.07,89.02,89.04,12838.0,87.2987,87.3183,87.2693,87.2889,12838.0
2023-11-28 14:30:00,89.04,89.09,89.0,89.09,21054.0,87.2889,87.3379,87.2497,87.3379,21054.0
2023-11-28 14:35:00,89.09,89.18,89.08,89.12,24425.0,87.3379,87.4262,87.3281,87.3674,24425.0
2023-11-28 14:40:00,89.13,89.16,89.1,89.14,18804.0,87.3772,87.4066,87.3478,87.387,18804.0
2023-11-28 14:45:00,89.15,89.16,89.12,89.14,18951.0,87.3968,87.4066,87.3674,87.387,18951.0
2023-11-28 14:50:00,89.14,89.17,89.12,89.16,19767.0,87.387,87.4164,87.3674,87.4066,19767.0
2023-11-28 14:55:00,89.17,89.19,89.13,89.15,18604.0,87.4164,87.436,87.3772,87.3968,18604.0
2023-11-28 15:00:00,89.15,89.18,89.11,89.12,22081.0,87.3968,87.4262,87.3576,87.3674,22081.0
2023-11-28 15:05:00,89.11,89.14,89.08,89.12,22607.0,87.3576,87.387,87.3281,87.3674,22607.0
2023-11-28 15:10:00,89.13,89.16,89.05,89.06,27880.0,87.3772,87.4066,87.2987,87.3085,27880.0
2023-11-28 15:15:00,89.06,89.09,89.03,89.09,20657.0,87.3085,87.3379,87.2791,87.3379,20657.0
2023-11-28 15:20:00,89.09,89.09,88.97,89.08,35226.0,87.3379,87.3379,87.2203,87.3281,35226.0
2023-11-28 15:25:00,89.08,89.15,89.05,89.15,25652.0,87.3281,87.3968,87.2987,87.3968,25652.0
2023-11-28 15:30:00,89.14,89.15,89.03,89.05,51296.0,87.387,87.3968,87.2791,87.2987,51296.0
2023-11-28 15:35:00,89.04,89.07,89.01,89.06,35469.0,87.2889,87.3183,87.2595,87.3085,35469.0
2023-11-28 15:40:00,89.05,89.1,89.01,89.07,36611.0,87.2987,87.3478,87.2595,87.3183,36611.0
2023-11-28 15:45:00,89.06,89.12,89.02,89.12,57455.0,87.3085,87.3674,87.2693,87.3674,57455.0
2023-11-28 15:50:00,89.12,89.15,89.02,89.07,106729.0,87.3674,87.3968,87.2693,87.3183,106729.0
2023-11-28 15:55:00,89.07,89.16,89.0,89.14,304814.0,87.3183,87.4066,87.2497,87.387,304814.0
2023-11-29 09:30:00,89.44,89.6,89.23,89.32,85915.0,87.6811,87.8379,87.4752,87.5634,85915.0
2023-11-29 09:35:00,89.3,89.32,88.89,88.95,31857.0,87.5438,87.5634,87.1419,87.2007,31857.0
2023-11-29 09:40:00,88.97,89.18,88.94,89.18,31501.0,87.2203,87.4262,87.1909,87.4262,31501.0
2023-11-29 09:45:00,89.17,89.32,89.14,89.27,23001.0,87.4164,87.5634,87.387,87.5144,23001.0
2023-11-29 09:50:00,89.28,89.28,89.06,89.13,19878.0,87.5242,87.5242,87.3085,87.3772,19878.0
2023-11-29 09:55:00,89.14,89.15,89.0,89.02,21043.0,87.387,87.3968,87.2497,87.2693,21043.0
2023-11-29 10:00:00,89.02,89.13,89.0,89.09,35733.0,87.2693,87.3772,87.2497,87.3379,35733.0
2023-11-29 10:05:00,89.11,89.13,88.98,89.03,30329.0,87.3576,87.3772,87.2301,87.2791,30329.0
2023-11-29 10:10:00,89.06,89.07,88.97,89.0,27616.0,87.3085,87.3183,87.2203,87.2497,27616.0
2023-11-29 10:15:00,89.0,89.02,88.86,88.91,43104.0,87.2497,87.2693,87.1125,87.1615,43104.0
2023-11-29 10:20:00,88.91,88.94,88.8,88.8,42073.0,87.1615,87.1909,87.0537,87.0537,42073.0
2023-11-29 10:25:00,88.78,88.9,88.78,88.81,29315.0,87.034,87.1517,87.034,87.0635,29315.0
2023-11-29 10:30:00,88.83,88.83,88.69,88.74,29443.0,87.0831,87.0831,86.9458,86.9948,29443.0
2023-11-29 10:35:00,88.75,88.88,88.73,88.77,34493.0,87.0046,87.1321,86.985,87.0242,34493.0
2023-11-29 10:40:00,88.76,88.8,88.74,88.78,25219.0,87.0144,87.0537,86.9948,87.034,25219.0
2023-11-29 10:45:00,88.76,88.77,88.67,88.67,17714.0,87.0144,87.0242,86.9262,86.9262,17714.0
2023-11-29 10:50:00,88.69,88.74,88.57,88.57,24285.0,86.9458,86.9948,86.8282,86.8282,24285.0
2023-11-29 10:55:00,88.55,88.6,88.48,88.49,33134.0,86.8086,86.8576,86.7399,86.7497,33134.0
2023-11-29 11:00:00,88.49,88.5,88.42,88.48,34970.0,86.7497,86.7596,86.6811,86.7399,34970.0
2023-11-29 11:05:00,88.48,88.54,88.33,88.33,27630.0,86.7399,86.7988,86.5929,86.5929,27630.0
2023-11-29 11:10:00,88.33,88.34,88.22,88.28,35210.0,86.5929,86.6027,86.4851,86.5439,35210.0
2023-11-29 11:15:00,88.28,88.34,88.2,88.23,27685.0,86.5439,86.6027,86.4655,86.4949,27685.0
2023-11-29 11:20:00,88.24,88.36,88.23,88.34,23100.0,86.5047,86.6223,86.4949,86.6027,23100.0
2023-11-29 11:25:00,88.34,88.43,88.33,88.41,20361.0,86.6027,86.6909,86.5929,86.6713,20361.0
2023-11-29 11:30:00,88.42,88.49,88.38,88.39,28944.0,86.6811,86.7497,86.6419,86.6517,28944.0
2023-11-29 11:35:00,88.39,88.49,88.37,88.48,18297.0,86.6517,86.7497,86.6321,86.7399,18297.0
2023-11-29 11:40:00,88.49,88.52,88.41,88.42,21862.0,86.7497,86.7792,86.6713,86.6811,21862.0
2023-11-29 11:45:00,88.42,88.45,88.39,88.42,14140.0,86.6811,86.7105,86.6517,86.6811,14140.0
2023-11-29 11:50:00,88.43,88.46,88.39,88.46,12660.0,86.6909,86.7203,86.6517,86.7203,12660.0
2023-11-29 11:55:00,88.46,88.59,88.43,88.59,25771.0,86.7203,86.8478,86.6909,86.8478,25771.0
2023-11-29 12:00:00,88.61,88.71,88.59,88.71,28687.0,86.8674,86.9654,86.8478,86.9654,28687.0
2023-11-29 12:05:00,88.72,88.81,88.72,88.76,22787.0,86.9752,87.0635,86.9752,87.0144,22787.0
2023-11-29 12:10:00,88.76,88.81,88.7,88.76,21100.0,87.0144,87.0635,86.9556,87.0144,21100.0
2023-11-29 12:15:00,88.77,88.83,88.75,88.78,31361.0,87.0242,87.0831,87.0046,87.034,31361.0
2023-11-29 12:20:00,88.77,88.78,88.69,88.72,18966.0,87.0242,87.034,86.9458,86.9752,18966.0
2023-11-29 12:25:00,88.72,88.74,88.67,88.72,23298.0,86.9752,86.9948,86.9262,86.9752,23298.0
2023-11-29 12:30:00,88.72,88.75,88.68,88.74,16930.0,86.9752,87.0046,86.936,86.9948,16930.0
2023-11-29 12:35:00,88.72,88.75,88.61,88.62,10199.0,86.9752,87.0046,86.8674,86.8772,10199.0
2023-11-29 12:40:00,88.63,88.64,88.55,88.59,13771.0,86.887,86.8968,86.8086,86.8478,13771.0
2023-11-29 12:45:00,88.59,88.59,88.55,88.58,8808.0,86.8478,86.8478,86.8086,86.838,8808.0
2023-11-29 12:50:00,88.57,88.62,88.53,88.61,16458.0,86.8282,86.8772,86.789,86.8674,16458.0
2023-11-29 12:55:00,88.59,88.6,88.53,88.58,10272.0,86.8478,86.8576,86.789,86.838,10272.0
2023-11-29 13:00:00,88.58,88.59,88.5,88.54,15980.0,86.838,86.8478,86.7596,86.7988,15980.0
2023-11-29 13:05:00,88.53,88.55,88.51,88.53,11257.0,86.789,86.8086,86.7694,86.789,11257.0
2023-11-29 13:10:00,88.53,88.54,88.46,88.47,16991.0,86.789,86.7988,86.7203,86.7301,16991.0
2023-11-29 13:15:00,88.47,88.52,88.45,88.49,15336.0,86.7301,86.7792,86.7105,86.7497,15336.0
2023-11-29 13:20:00,88.49,88.54,88.48,88.53,16136.0,86.7497,86.7988,86.7399,86.789,16136.0
2023-11-29 13:25:00,88.52,88.59,88.51,88.55,17288.0,86.7792,86.8478,86.7694,86.8086,17288.0
2023-11-29 13:30:00,88.57,88.59,88.48,88.5,19932.0,86.8282,86.8478,86.7399,86.7596,19932.0
2023-11-29 13:35:00,88.52,88.59,88.49,88.59,12345.0,86.7792,86.8478,86.7497,86.8478,12345.0
2023-11-29 13:40:00,88.6,88.61,88.56,88.59,24092.0,86.8576,86.8674,86.8184,86.8478,24092.0
2023-11-29 13:45:00,88.6,88.69,88.59,88.67,21862.0,86.8576,86.9458,86.8478,86.9262,21862.0
2023-11-29 13:50:00,88.66,88.69,88.54,88.54,20222.0,86.9164,86.9458,86.7988,86.7988,20222.0
2023-11-29 13:55:00,88.54,88.58,88.52,88.53,17966.0,86.7988,86.838,86.7792,86.789,17966.0
2023-11-29 14:00:00,88.52,88.56,88.48,88.48,25386.0,86.7792,86.8184,86.7399,86.7399,25386.0
2023-11-29 14:05:00,88.48,88.55,88.46,88.47,19211.0,86.7399,86.8086,86.7203,86.7301,19211.0
2023-11-29 14:10:00,88.48,88.48,88.35,88.38,37143.0,86.7399,86.7399,86.6125,86.6419,37143.0
2023-11-29 14:15:00,88.38,88.41,88.31,88.32,35139.0,86.6419,86.6713,86.5733,86.5831,35139.0
2023-11-29 14:20:00,88.33,88.47,88.32,88.42,23374.0,86.5929,86.7301,86.5831,86.6811,23374.0
2023-11-29 14:25:00,88.42,88.44,88.32,88.33,23053.0,86.6811,86.7007,86.5831,86.5929,23053.0
2023-11-29 14:30:00,88.33,88.33,88.25,88.26,25147.0,86.5929,86.5929,86.5145,86.5243,25147.0
2023-11-29 14:35:00,88.26,88.27,88.2,88.21,40486.0,86.5243,86.5341,86.4655,86.4753,40486.0
2023-11-29 14:40:00,88.22,88.23,88.14,88.14,24342.0,86.4851,86.4949,86.4066,86.4066,24342.0
2023-11-29 14:45:00,88.15,88.24,88.15,88.19,24597.0,86.4164,86.5047,86.4164,86.4556,24597.0
2023-11-29 14:50:00,88.18,88.19,88.1,88.12,49115.0,86.4458,86.4556,86.3674,86.387,49115.0
2023-11-29 14:55:00,88.11,88.15,88.06,88.15,49543.0,86.3772,86.4164,86.3282,86.4164,49543.0
2023-11-29 15:00:00,88.15,88.23,88.15,88.22,237332.0,86.4164,86.4949,86.4164,86.4851,237332.0
2023-11-29 15:05:00,88.22,88.22,88.04,88.08,66697.0,86.4851,86.4851,86.3086,86.3478,66697.0
2023-11-29 15:10:00,88.07,88.09,87.98,88.0,65016.0,86.338,86.3576,86.2498,86.2694,65016.0
2023-11-29 15:15:00,87.99,88.04,87.96,87.98,52965.0,86.2596,86.3086,86.2302,86.2498,52965.0
2023-11-29 15:20:00,87.98,88.02,87.96,87.99,58022.0,86.2498,86.289,86.2302,86.2596,58022.0
2023-11-29 15:25:00,88.0,88.04,87.96,88.02,69799.0,86.2694,86.3086,86.2302,86.289,69799.0
2023-11-29 15:30:00,88.02,88.02,87.93,87.98,93819.0,86.289,86.289,86.2008,86.2498,93819.0
2023-11-29 15:35:00,87.98,87.98,87.88,87.89,76529.0,86.2498,86.2498,86.1517,86.1615,76529.0
2023-11-29 15:40:00,87.89,87.94,87.86,87.92,66454.0,86.1615,86.2106,86.1321,86.191,66454.0
2023-11-29 15:45:00,87.93,88.03,87.85,88.02,108034.0,86.2008,86.2988,86.1223,86.289,108034.0
2023-11-29 15:50:00,88.02,88.09,87.94,88.04,131853.0,86.289,86.3576,86.2106,86.3086,131853.0
2023-11-29 15:55:00,88.05,88.17,88.04,88.17,334762.0,86.3184,86.436,86.3086,86.436,334762.0
2023-11-30 09:30:00,88.37,88.51,88.2,88.43,99867.0,86.6321,86.7694,86.4655,86.6909,99867.0
2023-11-30 09:35:00,88.41,88.57,88.34,88.36,26500.0,86.6713,86.8282,86.6027,86.6223,26500.0
2023-11-30 09:40:00,88.36,88.57,88.34,88.53,31100.0,86.6223,86.8282,86.6027,86.789,31100.0
2023-11-30 09:45:00,88.53,88.54,88.1,88.24,39861.0,86.789,86.7988,86.3674,86.5047,39861.0
2023-11-30 09:50:00,88.23,88.49,88.23,88.32,36544.0,86.4949,86.7497,86.4949,86.5831,36544.0
2023-11-30 09:55:00,88.33,88.66,88.31,88.58,41156.0,86.5929,86.9164,86.5733,86.838,41156.0
2023-11-30 10:00:00,88.6,88.65,88.25,88.31,33294.0,86.8576,86.9066,86.5145,86.5733,33294.0
2023-11-30 10:05:00,88.33,88.39,88.15,88.15,49656.0,86.5929,86.6517,86.4164,86.4164,49656.0
2023-11-30 10:10:00,88.14,88.23,88.09,88.21,47064.0,86.4066,86.4949,86.3576,86.4753,47064.0
2023-11-30 10:15:00,88.19,88.25,88.03,88.03,34912.0,86.4556,86.5145,86.2988,86.2988,34912.0
2023-11-30 10:20:00,88.02,88.11,87.99,88.05,22862.0,86.289,86.3772,86.2596,86.3184,22862.0
2023-11-30 10:25:00,88.04,88.07,87.95,88.0,28466.0,86.3086,86.338,86.2204,86.2694,28466.0
2023-11-30 10:30:00,88.0,88.13,88.0,88.11,23019.0,86.2694,86.3968,86.2694,86.3772,23019.0
2023-11-30 10:35:00,88.11,88.11,87.93,87.95,18302.0,86.3772,86.3772,86.2008,86.2204,18302.0
2023-11-30 10:40:00,87.96,88.01,87.83,87.87,74926.0,86.2302,86.2792,86.1027,86.1419,74926.0
2023-11-30 10:45:00,87.87,88.05,87.86,88.03,48269.0,86.1419,86.3184,86.1321,86.2988,48269.0
2023-11-30 10:50:00,88.03,88.07,87.97,87.99,33276.0,86.2988,86.338,86.24,86.2596,33276.0
2023-11-30 10:55:00,87.98,88.06,87.92,87.96,27673.0,86.2498,86.3282,86.191,86.2302,27673.0
2023-11-30 11:00:00,87.96,88.0,87.88,87.92,29822.0,86.2302,86.2694,86.1517,86.191,29822.0
2023-11-30 11:05:00,87.93,88.02,87.92,87.95,26971.0,86.2008,86.289,86.191,86.2204,26971.0
2023-11-30 11:10:00,87.97,88.05,87.97,88.04,23036.0,86.24,86.3184,86.24,86.3086,23036.0
2023-11-30 11:15:00,88.03,88.06,88.01,88.01,20857.0,86.2988,86.3282,86.2792,86.2792,20857.0
2023-11-30 11:20:00,88.02,88.08,87.98,88.08,24377.0,86.289,86.3478,86.2498,86.3478,24377.0
2023-11-30 11:25:00,88.08,88.17,88.04,88.12,23124.0,86.3478,86.436,86.3086,86.387,23124.0
2023-11-30 11:30:00,88.12,88.16,88.05,88.06,29714.0,86.387,86.4262,86.3184,86.3282,29714.0
2023-11-30 11:35:00,88.06,88.06,87.96,87.98,41128.0,86.3282,86.3282,86.2302,86.2498,41128.0
2023-11-30 11:40:00,87.99,88.08,87.98,88.08,18053.0,86.2596,86.3478,86.2498,86.3478,18053.0
2023-11-30 11:45:00,88.08,88.09,88.0,88.09,18094.0,86.3478,86.3576,86.2694,86.3576,18094.0
2023-11-30 11:50:00,88.09,88.12,88.06,88.06,19808.0,86.3576,86.387,86.3282,86.3282,19808.0
2023-11-30 11:55:00,88.07,88.08,88.04,88.05,18917.0,86.338,86.3478,86.3086,86.3184,18917.0
2023-11-30 12:00:00,88.06,88.1,88.04,88.07,25657.0,86.3282,86.3674,86.3086,86.338,25657.0
2023-11-30 12:05:00,88.09,88.13,88.06,88.07,26598.0,86.3576,86.3968,86.3282,86.338,26598.0
2023-11-30 12:10:00,88.08,88.14,87.99,88.0,23662.0,86.3478,86.4066,86.2596,86.2694,23662.0
2023-11-30 12:15:00,87.99,87.99,87.85,87.88,14306.0,86.2596,86.2596,86.1223,86.1517,14306.0
2023-11-30 12:20:00,87.88,87.89,87.85,87.86,13288.0,86.1517,86.1615,86.1223,86.1321,13288.0
2023-11-30 12:25:00,87.85,87.85,87.78,87.79,21565.0,86.1223,86.1223,86.0537,86.0635,21565.0
2023-11-30 12:30:00,87.8,87.92,87.8,87.86,21573.0,86.0733,86.191,86.0733,86.1321,21573.0
2023-11-30 12:35:00,87.87,87.9,87.84,87.86,21029.0,86.1419,86.1714,86.1125,86.1321,21029.0
2023-11-30 12:40:00,87.84,87.98,87.8,87.93,21479.0,86.1125,86.2498,86.0733,86.2008,21479.0
2023-11-30 12:45:00,87.92,88.0,87.9,87.98,14645.0,86.191,86.2694,86.1714,86.2498,14645.0
2023-11-30 12:50:00,87.98,88.02,87.92,87.93,20032.0,86.2498,86.289,86.191,86.2008,20032.0
2023-11-30 12:55:00,87.93,87.93,87.84,87.9,19352.0,86.2008,86.2008,86.1125,86.1714,19352.0
2023-11-30 13:00:00,87.9,87.9,87.81,87.87,15508.0,86.1714,86.1714,86.0831,86.1419,15508.0
2023-11-30 13:05:00,87.86,87.89,87.79,87.83,25025.0,86.1321,86.1615,86.0635,86.1027,25025.0
2023-11-30 13:10:00,87.83,87.87,87.82,87.84,16272.0,86.1027,86.1419,86.0929,86.1125,16272.0
2023-11-30 13:15:00,87.84,87.9,87.82,87.83,25791.0,86.1125,86.1714,86.0929,86.1027,25791.0
2023-11-30 13:20:00,87.82,87.91,87.81,87.86,20308.0,86.0929,86.1812,86.0831,86.1321,20308.0
2023-11-30 13:25:00,87.86,87.9,87.85,87.86,19559.0,86.1321,86.1714,86.1223,86.1321,19559.0
2023-11-30 13:30:00,87.86,87.98,87.85,87.97,21443.0,86.1321,86.2498,86.1223,86.24,21443.0
2023-11-30 13:35:00,87.97,88.0,87.93,87.99,24357.0,86.24,86.2694,86.2008,86.2596,24357.0
2023-11-30 13:40:00,88.0,88.01,87.95,87.95,21251.0,86.2694,86.2792,86.2204,86.2204,21251.0
2023-11-30 13:45:00,87.96,87.97,87.84,87.84,23391.0,86.2302,86.24,86.1125,86.1125,23391.0
2023-11-30 13:50:00,87.85,87.92,87.83,87.9,24867.0,86.1223,86.191,86.1027,86.1714,24867.0
2023-11-30 13:55:00,87.88,88.01,87.88,88.0,25546.0,86.1517,86.2792,86.1517,86.2694,25546.0
2023-11-30 14:00:00,88.0,88.02,87.96,87.97,31683.0,86.2694,86.289,86.2302,86.24,31683.0
2023-11-30 14:05:00,87.96,88.01,87.96,88.0,23044.0,86.2302,86.2792,86.2302,86.2694,23044.0
2023-11-30 14:10:00,88.0,88.06,87.98,88.05,54707.0,86.2694,86.3282,86.2498,86.3184,54707.0
2023-11-30 14:15:00,88.05,88.13,88.02,88.03,60695.0,86.3184,86.3968,86.289,86.2988,60695.0
2023-11-30 14:20:00,88.02,88.04,87.93,88.0,55918.0,86.289,86.3086,86.2008,86.2694,55918.0
2023-11-30 14:25:00,87.99,88.05,87.99,88.02,51589.0,86.2596,86.3184,86.2596,86.289,51589.0
2023-11-30 14:30:00,88.01,88.05,87.97,88.02,77047.0,86.2792,86.3184,86.24,86.289,77047.0
2023-11-30 14:35:00,88.02,88.03,87.96,88.02,92828.0,86.289,86.2988,86.2302,86.289,92828.0
2023-11-30 14:40:00,88.02,88.22,88.02,88.09,156983.0,86.289,86.4851,86.289,86.3576,156983.0
2023-11-30 14:45:00,88.09,88.22,88.08,88.2,88741.0,86.3576,86.4851,86.3478,86.4655,88741.0
2023-11-30 14:50:00,88.21,88.3,88.21,88.28,28593.0,86.4753,86.5635,86.4753,86.5439,28593.0
2023-11-30 14:55:00,88.29,88.31,88.21,88.24,255555.0,86.5537,86.5733,86.4753,86.5047,255555.0
2023-11-30 15:00:00,88.23,88.25,88.12,88.17,39714.0,86.4949,86.5145,86.387,86.436,39714.0
2023-11-30 15:05:00,88.16,88.22,88.13,88.2,261740.0,86.4262,86.4851,86.3968,86.4655,261740.0
2023-11-30 15:10:00,88.2,88.23,88.09,88.13,124708.0,86.4655,86.4949,86.3576,86.3968,124708.0
2023-11-30 15:15:00,88.12,88.19,88.12,88.16,35311.0,86.387,86.4556,86.387,86.4262,35311.0
2023-11-30 15:20:00,88.16,88.17,88.06,88.06,41145.0,86.4262,86.436,86.3282,86.3282,41145.0
2023-11-30 15:25:00,88.06,88.09,88.0,88.03,24837.0,86.3282,86.3576,86.2694,86.2988,24837.0
2023-11-30 15:30:00,88.04,88.07,87.97,88.01,60904.0,86.3086,86.338,86.24,86.2792,60904.0
2023-11-30 15:35:00,88.01,88.07,88.0,88.03,75858.0,86.2792,86.338,86.2694,86.2988,75858.0
2023-11-30 15:40:00,88.03,88.13,88.02,88.13,63102.0,86.2988,86.3968,86.289,86.3968,63102.0
2023-11-30 15:45:00,88.12,88.18,88.05,88.07,104942.0,86.387,86.4458,86.3184,86.338,104942.0
2023-11-30 15:50:00,88.07,88.26,88.06,88.15,242103.0,86.338,86.5243,86.3282,86.4164,242103.0
2023-11-30 15:55:00,88.15,88.21,88.08,88.12,1057903.0,86.4164,86.4753,86.3478,86.387,1057903.0
2023-12-01 09:30:00,88.31,88.49,87.92,88.17,85147.0,86.5733,86.7497,86.191,86.436,85147.0
2023-12-01 09:35:00,88.2,88.21,88.05,88.14,34759.0,86.4655,86.4753,86.3184,86.4066,34759.0
2023-12-01 09:40:00,88.14,88.21,88.02,88.16,36027.0,86.4066,86.4753,86.289,86.4262,36027.0
2023-12-01 09:45:00,88.2,88.29,88.15,88.23,22820.0,86.4655,86.5537,86.4164,86.4949,22820.0
2023-12-01 09:50:00,88.23,88.27,88.13,88.23,23743.0,86.4949,86.5341,86.3968,86.4949,23743.0
2023-12-01 09:55:00,88.24,88.36,88.21,88.35,31555.0,86.5047,86.6223,86.4753,86.6125,31555.0
2023-12-01 10:00:00,88.36,88.52,88.36,88.37,40710.0,86.6223,86.7792,86.6223,86.6321,40710.0
2023-12-01 10:05:00,88.37,88.56,88.32,88.54,28380.0,86.6321,86.8184,86.5831,86.7988,28380.0
2023-12-01 10:10:00,88.55,88.62,88.49,88.5,50643.0,86.8086,86.8772,86.7497,86.7596,50643.0
2023-12-01 10:15:00,88.49,88.51,88.34,88.37,20093.0,86.7497,86.7694,86.6027,86.6321,20093.0
2023-12-01 10:20:00,88.38,88.54,88.38,88.43,40163.0,86.6419,86.7988,86.6419,86.6909,40163.0
2023-12-01 10:25:00,88.43,88.49,88.38,88.48,22951.0,86.6909,86.7497,86.6419,86.7399,22951.0
2023-12-01 10:30:00,88.47,88.53,88.39,88.52,36171.0,86.7301,86.789,86.6517,86.7792,36171.0
2023-12-01 10:35:00,88.52,88.64,88.52,88.57,31388.0,86.7792,86.8968,86.7792,86.8282,31388.0
2023-12-01 10:40:00,88.56,88.59,88.47,88.5,14505.0,86.8184,86.8478,86.7301,86.7596,14505.0
2023-12-01 10:45:00,88.5,88.55,88.46,88.53,45990.0,86.7596,86.8086,86.7203,86.789,45990.0
2023-12-01 10:50:00,88.53,88.55,88.4,88.4,22458.0,86.789,86.8086,86.6615,86.6615,22458.0
2023-12-01 10:55:00,88.4,88.43,88.33,88.37,26125.0,86.6615,86.6909,86.5929,86.6321,26125.0
2023-12-01 11:00:00,88.37,88.44,88.23,88.42,31703.0,86.6321,86.7007,86.4949,86.6811,31703.0
2023-12-01 11:05:00,88.42,88.66,88.39,88.66,34812.0,86.6811,86.9164,86.6517,86.9164,34812.0
2023-12-01 11:10:00,88.66,88.77,88.64,88.77,27127.0,86.9164,87.0242,86.8968,87.0242,27127.0
2023-12-01 11:15:00,88.76,88.79,88.66,88.72,21335.0,87.0144,87.0438,86.9164,86.9752,21335.0
2023-12-01 11:20:00,88.73,88.83,88.71,88.74,45729.0,86.985,87.0831,86.9654,86.9948,45729.0
2023-12-01 11:25:00,88.75,88.86,88.72,88.82,23999.0,87.0046,87.1125,86.9752,87.0733,23999.0
2023-12-01 11:30:00,88.81,88.83,88.68,88.82,29029.0,87.0635,87.0831,86.936,87.0733,29029.0
2023-12-01 11:35:00,88.81,88.9,88.77,88.84,44181.0,87.0635,87.1517,87.0242,87.0929,44181.0
2023-12-01 11:40:00,88.84,89.11,88.83,89.06,59224.0,87.0929,87.3576,87.0831,87.3085,59224.0
2023-12-01 11:45:00,89.07,89.13,89.01,89.13,16840.0,87.3183,87.3772,87.2595,87.3772,16840.0
2023-12-01 11:50:00,89.16,89.18,89.07,89.1,15604.0,87.4066,87.4262,87.3183,87.3478,15604.0
2023-12-01 11:55:00,89.1,89.15,89.09,89.13,15233.0,87.3478,87.3968,87.3379,87.3772,15233.0
2023-12-01 12:00:00,89.13,89.14,89.01,89.04,20926.0,87.3772,87.387,87.2595,87.2889,20926.0
2023-12-01 12:05:00,89.03,89.21,89.02,89.15,27328.0,87.2791,87.4556,87.2693,87.3968,27328.0
2023-12-01 12:10:00,89.14,89.26,89.11,89.24,73438.0,87.387,87.5046,87.3576,87.485,73438.0
2023-12-01 12:15:00,89.23,89.27,89.18,89.24,36241.0,87.4752,87.5144,87.4262,87.485,36241.0
2023-12-01 12:20:00,89.24,89.26,89.17,89.19,32426.0,87.485,87.5046,87.4164,87.436,32426.0
2023-12-01 12:25:00,89.18,89.22,89.07,89.18,24142.0,87.4262,87.4654,87.3183,87.4262,24142.0
2023-12-01 12:30:00,89.18,89.26,89.17,89.19,32193.0,87.4262,87.5046,87.4164,87.436,32193.0
2023-12-01 12:35:00,89.2,89.35,89.18,89.33,43511.0,87.4458,87.5928,87.4262,87.5732,43511.0
2023-12-01 12:40:00,89.33,89.35,89.2,89.2,19226.0,87.5732,87.5928,87.4458,87.4458,19226.0
2023-12-01 12:45:00,89.21,89.22,89.13,89.19,20277.0,87.4556,87.4654,87.3772,87.436,20277.0
2023-12-01 12:50:00,89.19,89.3,89.19,89.3,13091.0,87.436,87.5438,87.436,87.5438,13091.0
2023-12-01 12:55:00,89.31,89.36,89.29,89.33,18557.0,87.5536,87.6026,87.534,87.5732,18557.0
2023-12-01 13:00:00,89.35,89.39,89.32,89.37,23143.0,87.5928,87.632,87.5634,87.6124,23143.0
2023-12-01 13:05:00,89.38,89.38,89.24,89.27,31267.0,87.6222,87.6222,87.485,87.5144,31267.0
2023-12-01 13:10:00,89.25,89.3,89.2,89.23,24243.0,87.4948,87.5438,87.4458,87.4752,24243.0
2023-12-01 13:15:00,89.23,89.25,89.18,89.21,20115.0,87.4752,87.4948,87.4262,87.4556,20115.0
2023-12-01 13:20:00,89.22,89.3,89.19,89.26,21566.0,87.4654,87.5438,87.436,87.5046,21566.0
2023-12-01 13:25:00,89.27,89.27,89.16,89.18,20464.0,87.5144,87.5144,87.4066,87.4262,20464.0
2023-12-01 13:30:00,89.19,89.26,89.18,89.25,25494.0,87.436,87.5046,87.4262,87.4948,25494.0
2023-12-01 13:35:00,89.24,89.26,89.19,89.25,25968.0,87.485,87.5046,87.436,87.4948,25968.0
2023-12-01 13:40:00,89.24,89.3,89.19,89.29,21773.0,87.485,87.5438,87.436,87.534,21773.0
2023-12-01 13:45:00,89.29,89.32,89.16,89.16,21825.0,87.534,87.5634,87.4066,87.4066,21825.0
2023-12-01 13:50:00,89.17,89.17,89.05,89.14,32067.0,87.4164,87.4164,87.2987,87.387,32067.0
2023-12-01 13:55:00,89.14,89.15,89.04,89.05,17729.0,87.387,87.3968,87.2889,87.2987,17729.0
2023-12-01 14:00:00,89.06,89.13,89.05,89.08,33383.0,87.3085,87.3772,87.2987,87.3281,33383.0
2023-12-01 14:05:00,89.08,89.08,89.0,89.0,25540.0,87.3281,87.3281,87.2497,87.2497,25540.0
2023-12-01 14:10:00,89.02,89.09,89.0,89.07,26355.0,87.2693,87.3379,87.2497,87.3183,26355.0
2023-12-01 14:15:00,89.06,89.17,89.05,89.09,24425.0,87.3085,87.4164,87.2987,87.3379,24425.0
2023-12-01 14:20:00,89.09,89.13,89.06,89.07,23009.0,87.3379,87.3772,87.3085,87.3183,23009.0
2023-12-01 14:25:00,89.06,89.12,89.04,89.08,30365.0,87.3085,87.3674,87.2889,87.3281,30365.0
2023-12-01 14:30:00,89.08,89.09,89.03,89.04,26412.0,87.3281,87.3379,87.2791,87.2889,26412.0
2023-12-01 14:35:00,89.03,89.1,89.01,89.09,21525.0,87.2791,87.3478,87.2595,87.3379,21525.0
2023-12-01 14:40:00,89.09,89.1,89.01,89.02,22686.0,87.3379,87.3478,87.2595,87.2693,22686.0
2023-12-01 14:45:00,89.02,89.09,89.01,89.08,33637.0,87.2693,87.3379,87.2595,87.3281,33637.0
2023-12-01 14:50:00,89.06,89.08,89.02,89.05,25664.0,87.3085,87.3281,87.2693,87.2987,25664.0
2023-12-01 14:55:00,89.06,89.09,89.06,89.08,32070.0,87.3085,87.3379,87.3085,87.3281,32070.0
2023-12-01 15:00:00,89.08,89.14,89.06,89.14,25843.0,87.3281,87.387,87.3085,87.387,25843.0
2023-12-01 15:05:00,89.13,89.15,89.01,89.08,37310.0,87.3772,87.3968,87.2595,87.3281,37310.0
2023-12-01 15:10:00,89.06,89.21,89.05,89.2,75543.0,87.3085,87.4556,87.2987,87.4458,75543.0
2023-12-01 15:15:00,89.2,89.23,89.13,89.16,42202.0,87.4458,87.4752,87.3772,87.4066,42202.0
2023-12-01 15:20:00,89.17,89.17,89.05,89.09,37665.0,87.4164,87.4164,87.2987,87.3379,37665.0
2023-12-01 15:25:00,89.1,89.14,89.04,89.12,30492.0,87.3478,87.387,87.2889,87.3674,30492.0
2023-12-01 15:30:00,89.12,89.13,89.04,89.05,74419.0,87.3674,87.3772,87.2889,87.2987,74419.0
2023-12-01 15:35:00,89.04,89.09,89.02,89.04,67531.0,87.2889,87.3379,87.2693,87.2889,67531.0
2023-12-01 15:40:00,89.04,89.07,88.99,89.01,57464.0,87.2889,87.3183,87.2399,87.2595,57464.0
2023-12-01 15:45:00,89.01,89.07,88.93,88.97,65412.0,87.2595,87.3183,87.1811,87.2203,65412.0
2023-12-01 15:50:00,88.96,88.98,88.87,88.88,107673.0,87.2105,87.2301,87.1223,87.1321,107673.0
2023-12-01 15:55:00,88.88,89.07,88.87,89.06,365454.0,87.1321,87.3183,87.1223,87.3085,365454.0
2023-12-04 09:30:00,88.54,89.32,88.54,89.23,184174.0,86.7988,87.5634,86.7988,87.4752,184174.0
2023-12-04 09:35:00,89.23,89.32,89.08,89.21,66423.0,87.4752,87.5634,87.3281,87.4556,66423.0
2023-12-04 09:40:00,89.23,89.62,89.21,89.53,55135.0,87.4752,87.8575,87.4556,87.7693,55135.0
2023-12-04 09:45:00,89.58,89.68,89.4,89.4,59729.0,87.8183,87.9163,87.6419,87.6419,59729.0
2023-12-04 09:50:00,89.39,89.5,89.28,89.43,41923.0,87.632,87.7399,87.5242,87.6713,41923.0
2023-12-04 09:55:00,89.43,89.47,89.23,89.32,49352.0,87.6713,87.7105,87.4752,87.5634,49352.0
2023-12-04 10:00:00,89.31,89.33,89.16,89.2,46665.0,87.5536,87.5732,87.4066,87.4458,46665.0
2023-12-04 10:05:00,89.21,89.28,89.09,89.2,44595.0,87.4556,87.5242,87.3379,87.4458,44595.0
2023-12-04 10:10:00,89.2,89.29,89.1,89.21,24155.0,87.4458,87.534,87.3478,87.4556,24155.0
2023-12-04 10:15:00,89.21,89.24,88.98,88.99,24529.0,87.4556,87.485,87.2301,87.2399,24529.0
2023-12-04 10:20:00,88.98,89.03,88.85,88.86,17502.0,87.2301,87.2791,87.1027,87.1125,17502.0
2023-12-04 10:25:00,88.85,88.94,88.8,88.89,20417.0,87.1027,87.1909,87.0537,87.1419,20417.0
2023-12-04 10:30:00,88.9,88.93,88.85,88.88,24938.0,87.1517,87.1811,87.1027,87.1321,24938.0
2023-12-04 10:35:00,88.88,88.89,88.76,88.89,21442.0,87.1321,87.1419,87.0144,87.1419,21442.0
2023-12-04 10:40:00,88.89,89.01,88.88,88.98,24426.0,87.1419,87.2595,87.1321,87.2301,24426.0
2023-12-04 10:45:00,88.99,89.03,88.9,88.91,21550.0,87.2399,87.2791,87.1517,87.1615,21550.0
2023-12-04 10:50:00,88.92,88.92,88.84,88.85,24067.0,87.1713,87.1713,87.0929,87.1027,24067.0
2023-12-04 10:55:00,88.86,88.9,88.78,88.86,100914.0,87.1125,87.1517,87.034,87.1125,100914.0
2023-12-04 11:00:00,88.86,88.88,88.81,88.87,36107.0,87.1125,87.1321,87.0635,87.1223,36107.0
2023-12-04 11:05:00,88.87,88.93,88.84,88.93,24797.0,87.1223,87.1811,87.0929,87.1811,24797.0
2023-12-04 11:10:00,88.93,88.99,88.85,88.88,18280.0,87.1811,87.2399,87.1027,87.1321,18280.0
2023-12-04 11:15:00,88.89,88.92,88.87,88.89,31397.0,87.1419,87.1713,87.1223,87.1419,31397.0
2023-12-04 11:20:00,88.89,88.89,88.7,88.7,48005.0,87.1419,87.1419,86.9556,86.9556,48005.0
2023-12-04 11:25:00,88.71,88.71,88.53,88.61,55532.0,86.9654,86.9654,86.789,86.8674,55532.0
2023-12-04 11:30:00,88.61,88.72,88.56,88.69,32860.0,86.8674,86.9752,86.8184,86.9458,32860.0
2023-12-04 11:35:00,88.7,88.78,88.69,88.75,33131.0,86.9556,87.034,86.9458,87.0046,33131.0
2023-12-04 11:40:00,88.76,88.82,88.75,88.77,24754.0,87.0144,87.0733,87.0046,87.0242,24754.0
2023-12-04 11:45:00,88.76,88.78,88.73,88.74,21113.0,87.0144,87.034,86.985,86.9948,21113.0
2023-12-04 11:50:00,88.74,88.78,88.69,88.69,25048.0,86.9948,87.034,86.9458,86.9458,25048.0
2023-12-04 11:55:00,88.68,88.76,88.67,88.72,22982.0,86.936,87.0144,86.9262,86.9752,22982.0
2023-12-04 12:00:00,88.72,88.72,88.61,88.64,17723.0,86.9752,86.9752,86.8674,86.8968,17723.0
2023-12-04 12:05:00,88.64,88.64,88.6,88.63,20469.0,86.8968,86.8968,86.8576,86.887,20469.0
2023-12-04 12:10:00,88.62,88.63,88.53,88.55,15060.0,86.8772,86.887,86.789,86.8086,15060.0
2023-12-04 12:15:00,88.54,88.55,88.46,88.5,20236.0,86.7988,86.8086,86.7203,86.7596,20236.0
2023-12-04 12:20:00,88.5,88.55,88.46,88.55,19110.0,86.7596,86.8086,86.7203,86.8086,19110.0
2023-12-04 12:25:00,88.54,88.69,88.54,88.64,13939.0,86.7988,86.9458,86.7988,86.8968,13939.0
2023-12-04 12:30:00,88.64,88.7,88.63,88.7,14991.0,86.8968,86.9556,86.887,86.9556,14991.0
2023-12-04 12:35:00,88.69,88.7,88.61,88.66,17540.0,86.9458,86.9556,86.8674,86.9164,17540.0
2023-12-04 12:40:00,88.65,88.68,88.62,88.62,16532.0,86.9066,86.936,86.8772,86.8772,16532.0
2023-12-04 12:45:00,88.63,88.66,88.57,88.58,10720.0,86.887,86.9164,86.8282,86.838,10720.0
2023-12-04 12:50:00,88.58,88.67,88.57,88.67,18521.0,86.838,86.9262,86.8282,86.9262,18521.0
2023-12-04 12:55:00,88.67,88.74,88.66,88.68,20999.0,86.9262,86.9948,86.9164,86.936,20999.0
2023-12-04 13:00:00,88.68,88.69,88.65,88.66,14276.0,86.936,86.9458,86.9066,86.9164,14276.0
2023-12-04 13:05:00,88.65,88.66,88.55,88.56,15124.0,86.9066,86.9164,86.8086,86.8184,15124.0
2023-12-04 13:10:00,88.56,88.58,88.52,88.52,16898.0,86.8184,86.838,86.7792,86.7792,16898.0
2023-12-04 13:15:00,88.51,88.51,88.46,88.5,14503.0,86.7694,86.7694,86.7203,86.7596,14503.0
2023-12-04 13:20:00,88.5,88.51,88.42,88.48,25541.0,86.7596,86.7694,86.6811,86.7399,25541.0
2023-12-04 13:25:00,88.48,88.49,88.44,88.45,19694.0,86.7399,86.7497,86.7007,86.7105,19694.0
2023-12-04 13:30:00,88.45,88.5,88.43,88.48,20381.0,86.7105,86.7596,86.6909,86.7399,20381.0
2023-12-04 13:35:00,88.48,88.52,88.47,88.51,25058.0,86.7399,86.7792,86.7301,86.7694,25058.0
2023-12-04 13:40:00,88.51,88.53,88.48,88.5,17140.0,86.7694,86.789,86.7399,86.7596,17140.0
2023-12-04 13:45:00,88.5,88.55,88.48,88.48,20671.0,86.7596,86.8086,86.7399,86.7399,20671.0
2023-12-04 13:50:00,88.48,88.56,88.47,88.54,19510.0,86.7399,86.8184,86.7301,86.7988,19510.0
2023-12-04 13:55:00,88.54,88.55,88.48,88.49,29233.0,86.7988,86.8086,86.7399,86.7497,29233.0
2023-12-04 14:00:00,88.5,88.55,88.46,88.47,30147.0,86.7596,86.8086,86.7203,86.7301,30147.0
2023-12-04 14:05:00,88.46,88.54,88.45,88.53,19838.0,86.7203,86.7988,86.7105,86.789,19838.0
2023-12-04 14:10:00,88.54,88.61,88.52,88.56,23394.0,86.7988,86.8674,86.7792,86.8184,23394.0
2023-12-04 14:15:00,88.57,88.57,88.47,88.48,23964.0,86.8282,86.8282,86.7301,86.7399,23964.0
2023-12-04 14:20:00,88.49,88.5,88.45,88.46,19283.0,86.7497,86.7596,86.7105,86.7203,19283.0
2023-12-04 14:25:00,88.47,88.51,88.46,88.51,25063.0,86.7301,86.7694,86.7203,86.7694,25063.0
2023-12-04 14:30:00,88.51,88.53,88.4,88.45,62104.0,86.7694,86.789,86.6615,86.7105,62104.0
2023-12-04 14:35:00,88.45,88.51,88.45,88.48,29786.0,86.7105,86.7694,86.7105,86.7399,29786.0
2023-12-04 14:40:00,88.48,88.48,88.42,88.47,31392.0,86.7399,86.7399,86.6811,86.7301,31392.0
2023-12-04 14:45:00,88.47,88.63,88.46,88.59,46377.0,86.7301,86.887,86.7203,86.8478,46377.0
2023-12-04 14:50:00,88.6,88.61,88.49,88.5,55682.0,86.8576,86.8674,86.7497,86.7596,55682.0
2023-12-04 14:55:00,88.51,88.56,88.46,88.48,101120.0,86.7694,86.8184,86.7203,86.7399,101120.0
2023-12-04 15:00:00,88.49,88.51,88.4,88.41,21436.0,86.7497,86.7694,86.6615,86.6713,21436.0
2023-12-04 15:05:00,88.41,88.5,88.38,88.49,27684.0,86.6713,86.7596,86.6419,86.7497,27684.0
2023-12-04 15:10:00,88.48,88.51,88.44,88.47,29339.0,86.7399,86.7694,86.7007,86.7301,29339.0
2023-12-04 15:15:00,88.48,88.49,88.43,88.47,29015.0,86.7399,86.7497,86.6909,86.7301,29015.0
2023-12-04 15:20:00,88.47,88.49,88.43,88.45,33140.0,86.7301,86.7497,86.6909,86.7105,33140.0
2023-12-04 15:25:00,88.45,88.45,88.36,88.37,26475.0,86.7105,86.7105,86.6223,86.6321,26475.0
2023-12-04 15:30:00,88.37,88.39,88.3,88.37,47280.0,86.6321,86.6517,86.5635,86.6321,47280.0
2023-12-04 15:35:00,88.35,88.4,88.31,88.38,50995.0,86.6125,86.6615,86.5733,86.6419,50995.0
2023-12-04 15:40:00,88.38,88.47,88.37,88.47,59964.0,86.6419,86.7301,86.6321,86.7301,59964.0
2023-12-04 15:45:00,88.47,88.51,88.45,88.46,87702.0,86.7301,86.7694,86.7105,86.7203,87702.0
2023-12-04 15:50:00,88.45,88.52,88.41,88.44,140631.0,86.7105,86.7792,86.6713,86.7007,140631.0
2023-12-04 15:55:00,88.44,88.62,88.42,88.56,483006.0,86.7007,86.8772,86.6811,86.8184,483006.0
2023-12-05 09:30:00,88.24,88.29,87.81,87.81,97318.0,86.5047,86.5537,86.0831,86.0831,97318.0
2023-12-05 09:35:00,87.8,87.8,87.44,87.62,42756.0,86.0733,86.0733,85.7204,85.8969,42756.0
2023-12-05 09:40:00,87.64,87.92,87.62,87.81,30553.0,85.9165,86.191,85.8969,86.0831,30553.0
2023-12-05 09:45:00,87.8,88.08,87.8,88.05,42998.0,86.0733,86.3478,86.0733,86.3184,42998.0
2023-12-05 09:50:00,88.06,88.09,87.97,88.03,31807.0,86.3282,86.3576,86.24,86.2988,31807.0
2023-12-05 09:55:00,88.02,88.05,87.89,87.89,16724.0,86.289,86.3184,86.1615,86.1615,16724.0
2023-12-05 10:00:00,87.88,88.25,87.88,88.15,34565.0,86.1517,86.5145,86.1517,86.4164,34565.0
2023-12-05 10:05:00,88.12,88.32,88.06,88.29,35870.0,86.387,86.5831,86.3282,86.5537,35870.0
2023-12-05 10:10:00,88.3,88.36,88.07,88.09,29156.0,86.5635,86.6223,86.338,86.3576,29156.0
2023-12-05 10:15:00,88.09,88.25,88.06,88.23,13621.0,86.3576,86.5145,86.3282,86.4949,13621.0
2023-12-05 10:20:00,88.23,88.4,88.22,88.26,33855.0,86.4949,86.6615,86.4851,86.5243,33855.0
2023-12-05 10:25:00,88.26,88.33,88.13,88.33,15552.0,86.5243,86.5929,86.3968,86.5929,15552.0
2023-12-05 10:30:00,88.36,88.39,88.27,88.3,28753.0,86.6223,86.6517,86.5341,86.5635,28753.0
2023-12-05 10:35:00,88.3,88.32,88.2,88.25,29387.0,86.5635,86.5831,86.4655,86.5145,29387.0
2023-12-05 10:40:00,88.25,88.29,88.2,88.29,13908.0,86.5145,86.5537,86.4655,86.5537,13908.0
2023-12-05 10:45:00,88.28,88.33,88.2,88.2,21393.0,86.5439,86.5929,86.4655,86.4655,21393.0
2023-12-05 10:50:00,88.2,88.29,88.19,88.24,31569.0,86.4655,86.5537,86.4556,86.5047,31569.0
2023-12-05 10:55:00,88.24,88.32,88.24,88.31,34687.0,86.5047,86.5831,86.5047,86.5733,34687.0
2023-12-05 11:00:00,88.29,88.32,88.24,88.26,27212.0,86.5537,86.5831,86.5047,86.5243,27212.0
2023-12-05 11:05:00,88.26,88.29,88.19,88.19,24076.0,86.5243,86.5537,86.4556,86.4556,24076.0
2023-12-05 11:10:00,88.19,88.26,88.14,88.2,19181.0,86.4556,86.5243,86.4066,86.4655,19181.0
2023-12-05 11:15:00,88.21,88.26,88.06,88.1,36366.0,86.4753,86.5243,86.3282,86.3674,36366.0
2023-12-05 11:20:00,88.08,88.18,88.08,88.12,18286.0,86.3478,86.4458,86.3478,86.387,18286.0
2023-12-05 11:25:00,88.13,88.24,88.12,88.21,16033.0,86.3968,86.5047,86.387,86.4753,16033.0
2023-12-05 11:30:00,88.22,88.28,88.21,88.27,16314.0,86.4851,86.5439,86.4753,86.5341,16314.0
2023-12-05 11:35:00,88.28,88.31,88.22,88.23,19865.0,86.5439,86.5733,86.4851,86.4949,19865.0
2023-12-05 11:40:00,88.25,88.3,88.22,88.29,18431.0,86.5145,86.5635,86.4851,86.5537,18431.0
2023-12-05 11:45:00,88.29,88.29,88.23,88.24,12461.0,86.5537,86.5537,86.4949,86.5047,12461.0
2023-12-05 11:50:00,88.23,88.23,88.03,88.03,14558.0,86.4949,86.4949,86.2988,86.2988,14558.0
2023-12-05 11:55:00,88.03,88.15,88.02,88.15,11160.0,86.2988,86.4164,86.289,86.4164,11160.0
2023-12-05 12:00:00,88.14,88.29,88.14,88.27,15500.0,86.4066,86.5537,86.4066,86.5341,15500.0
2023-12-05 12:05:00,88.28,88.29,88.2,88.23,13446.0,86.5439,86.5537,86.4655,86.4949,13446.0
2023-12-05 12:10:00,88.23,88.26,88.22,88.23,10617.0,86.4949,86.5243,86.4851,86.4949,10617.0
2023-12-05 12:15:00,88.25,88.27,88.22,88.22,15025.0,86.5145,86.5341,86.4851,86.4851,15025.0
2023-12-05 12:20:00,88.22,88.26,88.12,88.12,23817.0,86.4851,86.5243,86.387,86.387,23817.0
2023-12-05 12:25:00,88.13,88.23,88.13,88.2,11744.0,86.3968,86.4949,86.3968,86.4655,11744.0
2023-12-05 12:30:00,88.2,88.22,88.16,88.17,10690.0,86.4655,86.4851,86.4262,86.436,10690.0
2023-12-05 12:35:00,88.17,88.2,88.11,88.14,10759.0,86.436,86.4655,86.3772,86.4066,10759.0
2023-12-05 12:40:00,88.15,88.18,88.1,88.14,12369.0,86.4164,86.4458,86.3674,86.4066,12369.0
2023-12-05 12:45:00,88.15,88.15,88.08,88.13,16893.0,86.4164,86.4164,86.3478,86.3968,16893.0
2023-12-05 12:50:00,88.14,88.16,88.09,88.15,14141.0,86.4066,86.4262,86.3576,86.4164,14141.0
2023-12-05 12:55:00,88.17,88.23,88.16,88.2,14043.0,86.436,86.4949,86.4262,86.4655,14043.0
2023-12-05 13:00:00,88.21,88.22,88.17,88.19,11469.0,86.4753,86.4851,86.436,86.4556,11469.0
2023-12-05 13:05:00,88.18,88.18,88.11,88.14,10776.0,86.4458,86.4458,86.3772,86.4066,10776.0
2023-12-05 13:10:00,88.15,88.22,88.15,88.21,15496.0,86.4164,86.4851,86.4164,86.4753,15496.0
2023-12-05 13:15:00,88.21,88.29,88.2,88.29,59907.0,86.4753,86.5537,86.4655,86.5537,59907.0
2023-12-05 13:20:00,88.29,88.29,88.23,88.23,25425.0,86.5537,86.5537,86.4949,86.4949,25425.0
2023-12-05 13:25:00,88.23,88.27,88.18,88.2,11756.0,86.4949,86.5341,86.4458,86.4655,11756.0
2023-12-05 13:30:00,88.2,88.23,88.15,88.16,13753.0,86.4655,86.4949,86.4164,86.4262,13753.0
2023-12-05 13:35:00,88.18,88.2,88.12,88.13,20160.0,86.4458,86.4655,86.387,86.3968,20160.0
2023-12-05 13:40:00,88.14,88.19,88.08,88.15,14950.0,86.4066,86.4556,86.3478,86.4164,14950.0
2023-12-05 13:45:00,88.14,88.18,88.1,88.13,19554.0,86.4066,86.4458,86.3674,86.3968,19554.0
2023-12-05 13:50:00,88.12,88.12,88.08,88.11,16272.0,86.387,86.387,86.3478,86.3772,16272.0
2023-12-05 13:55:00,88.1,88.13,88.08,88.1,18651.0,86.3674,86.3968,86.3478,86.3674,18651.0
2023-12-05 14:00:00,88.11,88.12,88.08,88.09,15990.0,86.3772,86.387,86.3478,86.3576,15990.0
2023-12-05 14:05:00,88.09,88.13,88.07,88.12,13896.0,86.3576,86.3968,86.338,86.387,13896.0
2023-12-05 14:10:00,88.13,88.13,88.07,88.08,14223.0,86.3968,86.3968,86.338,86.3478,14223.0
2023-12-05 14:15:00,88.07,88.11,88.07,88.09,12058.0,86.338,86.3772,86.338,86.3576,12058.0
2023-12-05 14:20:00,88.1,88.12,88.08,88.1,11428.0,86.3674,86.387,86.3478,86.3674,11428.0
2023-12-05 14:25:00,88.11,88.11,88.05,88.05,11910.0,86.3772,86.3772,86.3184,86.3184,11910.0
2023-12-05 14:30:00,88.06,88.06,87.98,87.98,18497.0,86.3282,86.3282,86.2498,86.2498,18497.0
2023-12-05 14:35:00,87.99,88.04,87.99,88.01,15783.0,86.2596,86.3086,86.2596,86.2792,15783.0
2023-12-05 14:40:00,88.01,88.07,88.0,88.07,12232.0,86.2792,86.338,86.2694,86.338,12232.0
2023-12-05 14:45:00,88.06,88.08,88.05,88.06,15995.0,86.3282,86.3478,86.3184,86.3282,15995.0
2023-12-05 14:50:00,88.06,88.13,88.05,88.05,40851.0,86.3282,86.3968,86.3184,86.3184,40851.0
2023-12-05 14:55:00,88.05,88.13,88.04,88.13,26246.0,86.3184,86.3968,86.3086,86.3968,26246.0
2023-12-05 15:00:00,88.12,88.2,88.08,88.18,26745.0,86.387,86.4655,86.3478,86.4458,26745.0
2023-12-05 15:05:00,88.18,88.18,88.12,88.15,23917.0,86.4458,86.4458,86.387,86.4164,23917.0
2023-12-05 15:10:00,88.14,88.17,88.1,88.15,25835.0,86.4066,86.436,86.3674,86.4164,25835.0
2023-12-05 15:15:00,88.15,88.15,88.08,88.13,31116.0,86.4164,86.4164,86.3478,86.3968,31116.0
2023-12-05 15:20:00,88.13,88.14,88.09,88.1,21346.0,86.3968,86.4066,86.3576,86.3674,21346.0
2023-12-05 15:25:00,88.11,88.2,88.1,88.16,32132.0,86.3772,86.4655,86.3674,86.4262,32132.0
2023-12-05 15:30:00,88.15,88.18,88.03,88.06,46762.0,86.4164,86.4458,86.2988,86.3282,46762.0
2023-12-05 15:35:00,88.06,88.07,88.02,88.03,21371.0,86.3282,86.338,86.289,86.2988,21371.0
2023-12-05 15:40:00,88.02,88.03,87.93,87.94,53092.0,86.289,86.2988,86.2008,86.2106,53092.0
2023-12-05 15:45:00,87.95,87.98,87.88,87.97,47423.0,86.2204,86.2498,86.1517,86.24,47423.0
2023-12-05 15:50:00,87.96,87.99,87.84,87.89,86821.0,86.2302,86.2596,86.1125,86.1615,86821.0
2023-12-05 15:55:00,87.89,88.01,87.86,88.01,266663.0,86.1615,86.2792,86.1321,86.2792,266663.0
2023-12-06 09:30:00,87.97,88.78,87.97,88.7,183907.0,86.24,87.034,86.24,86.9556,183907.0
2023-12-06 09:35:00,88.67,88.69,88.6,88.65,36181.0,86.9262,86.9458,86.8576,86.9066,36181.0
2023-12-06 09:40:00,88.66,88.83,88.66,88.78,66676.0,86.9164,87.0831,86.9164,87.034,66676.0
2023-12-06 09:45:00,88.8,88.8,88.61,88.65,55360.0,87.0537,87.0537,86.8674,86.9066,55360.0
2023-12-06 09:50:00,88.65,88.81,88.64,88.77,72866.0,86.9066,87.0635,86.8968,87.0242,72866.0
2023-12-06 09:55:00,88.76,88.97,88.74,88.96,83059.0,87.0144,87.2203,86.9948,87.2105,83059.0
2023-12-06 10:00:00,88.96,88.98,88.78,88.9,94124.0,87.2105,87.2301,87.034,87.1517,94124.0
2023-12-06 10:05:00,88.93,89.04,88.86,88.9,51491.0,87.1811,87.2889,87.1125,87.1517,51491.0
2023-12-06 10:10:00,88.92,88.98,88.88,88.9,54835.0,87.1713,87.2301,87.1321,87.1517,54835.0
2023-12-06 10:15:00,88.92,88.99,88.85,88.92,62511.0,87.1713,87.2399,87.1027,87.1713,62511.0
2023-12-06 10:20:00,88.93,88.98,88.79,88.84,113044.0,87.1811,87.2301,87.0438,87.0929,113044.0
2023-12-06 10:25:00,88.82,88.84,88.6,88.62,116533.0,87.0733,87.0929,86.8576,86.8772,116533.0
2023-12-06 10:30:00,88.62,88.64,88.56,88.59,26459.0,86.8772,86.8968,86.8184,86.8478,26459.0
2023-12-06 10:35:00,88.59,88.6,88.49,88.51,24662.0,86.8478,86.8576,86.7497,86.7694,24662.0
2023-12-06 10:40:00,88.51,88.65,88.48,88.64,23717.0,86.7694,86.9066,86.7399,86.8968,23717.0
2023-12-06 10:45:00,88.64,88.73,88.64,88.68,35980.0,86.8968,86.985,86.8968,86.936,35980.0
2023-12-06 10:50:00,88.68,88.75,88.66,88.69,53712.0,86.936,87.0046,86.9164,86.9458,53712.0
2023-12-06 10:55:00,88.71,88.74,88.64,88.72,33499.0,86.9654,86.9948,86.8968,86.9752,33499.0
2023-12-06 11:00:00,88.72,88.73,88.68,88.7,16977.0,86.9752,86.985,86.936,86.9556,16977.0
2023-12-06 11:05:00,88.7,88.76,88.66,88.67,19301.0,86.9556,87.0144,86.9164,86.9262,19301.0
2023-12-06 11:10:00,88.68,88.72,88.67,88.69,22085.0,86.936,86.9752,86.9262,86.9458,22085.0
2023-12-06 11:15:00,88.69,88.76,88.63,88.7,21814.0,86.9458,87.0144,86.887,86.9556,21814.0
2023-12-06 11:20:00,88.7,88.79,88.64,88.72,34647.0,86.9556,87.0438,86.8968,86.9752,34647.0
2023-12-06 11:25:00,88.72,88.72,88.67,88.7,30125.0,86.9752,86.9752,86.9262,86.9556,30125.0
2023-12-06 11:30:00,88.7,88.73,88.64,88.69,74826.0,86.9556,86.985,86.8968,86.9458,74826.0
2023-12-06 11:35:00,88.68,88.74,88.65,88.73,21334.0,86.936,86.9948,86.9066,86.985,21334.0
2023-12-06 11:40:00,88.73,88.76,88.69,88.71,24684.0,86.985,87.0144,86.9458,86.9654,24684.0
2023-12-06 11:45:00,88.73,88.78,88.7,88.74,21954.0,86.985,87.034,86.9556,86.9948,21954.0
2023-12-06 11:50:00,88.75,88.77,88.71,88.71,17859.0,87.0046,87.0242,86.9654,86.9654,17859.0
2023-12-06 11:55:00,88.71,88.71,88.62,88.69,15842.0,86.9654,86.9654,86.8772,86.9458,15842.0
2023-12-06 12:00:00,88.69,88.7,88.61,88.64,27688.0,86.9458,86.9556,86.8674,86.8968,27688.0
2023-12-06 12:05:00,88.63,88.66,88.61,88.63,14642.0,86.887,86.9164,86.8674,86.887,14642.0
2023-12-06 12:10:00,88.63,88.64,88.55,88.55,14614.0,86.887,86.8968,86.8086,86.8086,14614.0
2023-12-06 12:15:00,88.54,88.57,88.48,88.48,12527.0,86.7988,86.8282,86.7399,86.7399,12527.0
2023-12-06 12:20:00,88.48,88.51,88.45,88.47,13413.0,86.7399,86.7694,86.7105,86.7301,13413.0
2023-12-06 12:25:00,88.47,88.58,88.45,88.58,23827.0,86.7301,86.838,86.7105,86.838,23827.0
2023-12-06 12:30:00,88.58,88.7,88.58,88.7,26310.0,86.838,86.9556,86.838,86.9556,26310.0
2023-12-06 12:35:00,88.7,88.8,88.69,88.8,29673.0,86.9556,87.0537,86.9458,87.0537,29673.0
2023-12-06 12:40:00,88.8,88.83,88.7,88.75,30075.0,87.0537,87.0831,86.9556,87.0046,30075.0
2023-12-06 12:45:00,88.75,88.75,88.65,88.65,14806.0,87.0046,87.0046,86.9066,86.9066,14806.0
2023-12-06 12:50:00,88.66,88.66,88.48,88.59,17734.0,86.9164,86.9164,86.7399,86.8478,17734.0
2023-12-06 12:55:00,88.59,88.6,88.5,88.53,10978.0,86.8478,86.8576,86.7596,86.789,10978.0
2023-12-06 13:00:00,88.53,88.59,88.52,88.53,11923.0,86.789,86.8478,86.7792,86.789,11923.0
2023-12-06 13:05:00,88.52,88.59,88.5,88.52,11429.0,86.7792,86.8478,86.7596,86.7792,11429.0
2023-12-06 13:10:00,88.51,88.57,88.51,88.52,10016.0,86.7694,86.8282,86.7694,86.7792,10016.0
2023-12-06 13:15:00,88.53,88.53,88.49,88.52,8893.0,86.789,86.789,86.7497,86.7792,8893.0
2023-12-06 13:20:00,88.53,88.57,88.5,88.56,15627.0,86.789,86.8282,86.7596,86.8184,15627.0
2023-12-06 13:25:00,88.56,88.6,88.52,88.58,16885.0,86.8184,86.8576,86.7792,86.838,16885.0
2023-12-06 13:30:00,88.59,88.61,88.54,88.55,14705.0,86.8478,86.8674,86.7988,86.8086,14705.0
2023-12-06 13:35:00,88.55,88.6,88.53,88.57,13337.0,86.8086,86.8576,86.789,86.8282,13337.0
2023-12-06 13:40:00,88.57,88.61,88.56,88.61,13504.0,86.8282,86.8674,86.8184,86.8674,13504.0
2023-12-06 13:45:00,88.63,88.66,88.6,88.66,16154.0,86.887,86.9164,86.8576,86.9164,16154.0
2023-12-06 13:50:00,88.65,88.68,88.61,88.63,13133.0,86.9066,86.936,86.8674,86.887,13133.0
2023-12-06 13:55:00,88.63,88.68,88.63,88.66,13558.0,86.887,86.936,86.887,86.9164,13558.0
2023-12-06 14:00:00,88.66,88.67,88.6,88.62,10330.0,86.9164,86.9262,86.8576,86.8772,10330.0
2023-12-06 14:05:00,88.61,88.62,88.56,88.59,11724.0,86.8674,86.8772,86.8184,86.8478,11724.0
2023-12-06 14:10:00,88.58,88.63,88.54,88.62,22203.0,86.838,86.887,86.7988,86.8772,22203.0
2023-12-06 14:15:00,88.62,88.71,88.61,88.67,25930.0,86.8772,86.9654,86.8674,86.9262,25930.0
2023-12-06 14:20:00,88.67,88.7,88.63,88.65,24203.0,86.9262,86.9556,86.887,86.9066,24203.0
2023-12-06 14:25:00,88.64,88.66,88.49,88.51,15552.0,86.8968,86.9164,86.7497,86.7694,15552.0
2023-12-06 14:30:00,88.5,88.55,88.5,88.52,21113.0,86.7596,86.8086,86.7596,86.7792,21113.0
2023-12-06 14:35:00,88.53,88.54,88.45,88.45,20424.0,86.789,86.7988,86.7105,86.7105,20424.0
2023-12-06 14:40:00,88.46,88.46,88.38,88.43,24831.0,86.7203,86.7203,86.6419,86.6909,24831.0
2023-12-06 14:45:00,88.44,88.46,88.41,88.44,19022.0,86.7007,86.7203,86.6713,86.7007,19022.0
2023-12-06 14:50:00,88.45,88.46,88.39,88.41,16286.0,86.7105,86.7203,86.6517,86.6713,16286.0
2023-12-06 14:55:00,88.4,88.43,88.35,88.39,16950.0,86.6615,86.6909,86.6125,86.6517,16950.0
2023-12-06 15:00:00,88.39,88.42,88.36,88.42,14548.0,86.6517,86.6811,86.6223,86.6811,14548.0
2023-12-06 15:05:00,88.4,88.45,88.33,88.45,29839.0,86.6615,86.7105,86.5929,86.7105,29839.0
2023-12-06 15:10:00,88.45,88.56,88.44,88.55,40917.0,86.7105,86.8184,86.7007,86.8086,40917.0
2023-12-06 15:15:00,88.55,88.57,88.42,88.42,69203.0,86.8086,86.8282,86.6811,86.6811,69203.0
2023-12-06 15:20:00,88.42,88.47,88.41,88.43,27225.0,86.6811,86.7301,86.6713,86.6909,27225.0
2023-12-06 15:25:00,88.44,88.53,88.43,88.52,39644.0,86.7007,86.789,86.6909,86.7792,39644.0
2023-12-06 15:30:00,88.53,88.56,88.5,88.5,37924.0,86.789,86.8184,86.7596,86.7596,37924.0
2023-12-06 15:35:00,88.5,88.51,88.43,88.46,31047.0,86.7596,86.7694,86.6909,86.7203,31047.0
2023-12-06 15:40:00,88.45,88.55,88.45,88.53,50580.0,86.7105,86.8086,86.7105,86.789,50580.0
2023-12-06 15:45:00,88.52,88.54,88.47,88.53,66933.0,86.7792,86.7988,86.7301,86.789,66933.0
2023-12-06 15:50:00,88.53,88.57,88.4,88.44,145058.0,86.789,86.8282,86.6615,86.7007,145058.0
2023-12-06 15:55:00,88.45,88.57,88.44,88.57,339948.0,86.7105,86.8282,86.7007,86.8282,339948.0
2023-12-07 09:30:00,88.77,89.04,88.77,88.81,98322.0,87.0242,87.2889,87.0242,87.0635,98322.0
2023-12-07 09:35:00,88.81,88.97,88.8,88.8,33347.0,87.0635,87.2203,87.0537,87.0537,33347.0
2023-12-07 09:40:00,88.81,88.86,88.56,88.61,19556.0,87.0635,87.1125,86.8184,86.8674,19556.0
2023-12-07 09:45:00,88.62,88.71,88.53,88.69,22321.0,86.8772,86.9654,86.789,86.9458,22321.0
2023-12-07 09:50:00,88.69,88.75,88.63,88.7,27185.0,86.9458,87.0046,86.887,86.9556,27185.0
2023-12-07 09:55:00,88.73,88.75,88.63,88.67,17217.0,86.985,87.0046,86.887,86.9262,17217.0
2023-12-07 10:00:00,88.66,88.67,88.5,88.62,29352.0,86.9164,86.9262,86.7596,86.8772,29352.0
2023-12-07 10:05:00,88.63,88.82,88.63,88.78,25406.0,86.887,87.0733,86.887,87.034,25406.0
2023-12-07 10:10:00,88.78,88.93,88.75,88.91,28775.0,87.034,87.1811,87.0046,87.1615,28775.0
2023-12-07 10:15:00,88.92,89.03,88.92,88.97,32422.0,87.1713,87.2791,87.1713,87.2203,32422.0
2023-12-07 10:20:00,88.96,88.96,88.76,88.78,19613.0,87.2105,87.2105,87.0144,87.034,19613.0
2023-12-07 10:25:00,88.76,88.97,88.69,88.87,66489.0,87.0144,87.2203,86.9458,87.1223,66489.0
2023-12-07 10:30:00,88.88,88.93,88.84,88.85,19819.0,87.1321,87.1811,87.0929,87.1027,19819.0
2023-12-07 10:35:00,88.86,88.87,88.78,88.81,27029.0,87.1125,87.1223,87.034,87.0635,27029.0
2023-12-07 10:40:00,88.81,88.81,88.74,88.75,23184.0,87.0635,87.0635,86.9948,87.0046,23184.0
2023-12-07 10:45:00,88.76,88.86,88.74,88.86,18503.0,87.0144,87.1125,86.9948,87.1125,18503.0
2023-12-07 10:50:00,88.85,88.85,88.72,88.73,35749.0,87.1027,87.1027,86.9752,86.985,35749.0
2023-12-07 10:55:00,88.73,88.74,88.66,88.7,22614.0,86.985,86.9948,86.9164,86.9556,22614.0
2023-12-07 11:00:00,88.71,88.76,88.7,88.76,29162.0,86.9654,87.0144,86.9556,87.0144,29162.0
2023-12-07 11:05:00,88.76,88.84,88.75,88.8,29674.0,87.0144,87.0929,87.0046,87.0537,29674.0
2023-12-07 11:10:00,88.79,88.8,88.72,88.73,23844.0,87.0438,87.0537,86.9752,86.985,23844.0
2023-12-07 11:15:00,88.73,88.75,88.67,88.7,32553.0,86.985,87.0046,86.9262,86.9556,32553.0
2023-12-07 11:20:00,88.7,88.81,88.7,88.81,24086.0,86.9556,87.0635,86.9556,87.0635,24086.0
2023-12-07 11:25:00,88.81,88.92,88.77,88.81,39744.0,87.0635,87.1713,87.0242,87.0635,39744.0
2023-12-07 11:30:00,88.82,88.92,88.81,88.92,20309.0,87.0733,87.1713,87.0635,87.1713,20309.0
2023-12-07 11:35:00,88.93,88.98,88.87,88.97,16475.0,87.1811,87.2301,87.1223,87.2203,16475.0
2023-12-07 11:40:00,88.99,89.06,88.97,89.05,23277.0,87.2399,87.3085,87.2203,87.2987,23277.0
2023-12-07 11:45:00,89.05,89.09,89.02,89.08,20599.0,87.2987,87.3379,87.2693,87.3281,20599.0
2023-12-07 11:50:00,89.09,89.12,89.05,89.08,39872.0,87.3379,87.3674,87.2987,87.3281,39872.0
2023-12-07 11:55:00,89.1,89.12,89.04,89.06,36965.0,87.3478,87.3674,87.2889,87.3085,36965.0
2023-12-07 12:00:00,89.08,89.1,89.03,89.09,30155.0,87.3281,87.3478,87.2791,87.3379,30155.0
2023-12-07 12:05:00,89.1,89.15,89.08,89.09,28826.0,87.3478,87.3968,87.3281,87.3379,28826.0
2023-12-07 12:10:00,89.09,89.14,89.08,89.14,24996.0,87.3379,87.387,87.3281,87.387,24996.0
2023-12-07 12:15:00,89.14,89.16,89.09,89.15,28215.0,87.387,87.4066,87.3379,87.3968,28215.0
2023-12-07 12:20:00,89.15,89.18,89.1,89.12,25504.0,87.3968,87.4262,87.3478,87.3674,25504.0
2023-12-07 12:25:00,89.12,89.29,89.12,89.26,38076.0,87.3674,87.534,87.3674,87.5046,38076.0
2023-12-07 12:30:00,89.28,89.28,89.19,89.2,26818.0,87.5242,87.5242,87.436,87.4458,26818.0
2023-12-07 12:35:00,89.22,89.26,89.16,89.16,29485.0,87.4654,87.5046,87.4066,87.4066,29485.0
2023-12-07 12:40:00,89.16,89.16,89.06,89.07,14310.0,87.4066,87.4066,87.3085,87.3183,14310.0
2023-12-07 12:45:00,89.08,89.09,89.03,89.06,14814.0,87.3281,87.3379,87.2791,87.3085,14814.0
2023-12-07 12:50:00,89.06,89.06,88.95,88.99,17518.0,87.3085,87.3085,87.2007,87.2399,17518.0
2023-12-07 12:55:00,88.98,89.01,88.96,89.01,11841.0,87.2301,87.2595,87.2105,87.2595,11841.0
2023-12-07 13:00:00,89.0,89.08,89.0,89.06,13986.0,87.2497,87.3281,87.2497,87.3085,13986.0
2023-12-07 13:05:00,89.06,89.15,89.05,89.12,15657.0,87.3085,87.3968,87.2987,87.3674,15657.0
2023-12-07 13:10:00,89.13,89.13,89.04,89.05,17092.0,87.3772,87.3772,87.2889,87.2987,17092.0
2023-12-07 13:15:00,89.05,89.08,89.03,89.07,16364.0,87.2987,87.3281,87.2791,87.3183,16364.0
2023-12-07 13:20:00,89.07,89.13,89.04,89.13,21351.0,87.3183,87.3772,87.2889,87.3772,21351.0
2023-12-07 13:25:00,89.13,89.15,89.05,89.08,18056.0,87.3772,87.3968,87.2987,87.3281,18056.0
2023-12-07 13:30:00,89.08,89.16,89.07,89.12,34988.0,87.3281,87.4066,87.3183,87.3674,34988.0
2023-12-07 13:35:00,89.12,89.13,89.05,89.06,13924.0,87.3674,87.3772,87.2987,87.3085,13924.0
2023-12-07 13:40:00,89.08,89.08,89.01,89.01,16031.0,87.3281,87.3281,87.2595,87.2595,16031.0
2023-12-07 13:45:00,89.01,89.02,88.94,88.95,18967.0,87.2595,87.2693,87.1909,87.2007,18967.0
2023-12-07 13:50:00,88.95,88.99,88.95,88.98,11045.0,87.2007,87.2399,87.2007,87.2301,11045.0
2023-12-07 13:55:00,88.97,89.05,88.97,89.04,16272.0,87.2203,87.2987,87.2203,87.2889,16272.0
2023-12-07 14:00:00,89.05,89.06,89.03,89.05,19093.0,87.2987,87.3085,87.2791,87.2987,19093.0
2023-12-07 14:05:00,89.04,89.07,89.01,89.05,20021.0,87.2889,87.3183,87.2595,87.2987,20021.0
2023-12-07 14:10:00,89.05,89.09,89.05,89.06,21114.0,87.2987,87.3379,87.2987,87.3085,21114.0
2023-12-07 14:15:00,89.06,89.16,89.05,89.15,23050.0,87.3085,87.4066,87.2987,87.3968,23050.0
2023-12-07 14:20:00,89.15,89.16,89.09,89.1,18431.0,87.3968,87.4066,87.3379,87.3478,18431.0
2023-12-07 14:25:00,89.11,89.16,89.07,89.16,17670.0,87.3576,87.4066,87.3183,87.4066,17670.0
2023-12-07 14:30:00,89.17,89.17,89.09,89.12,19155.0,87.4164,87.4164,87.3379,87.3674,19155.0
2023-12-07 14:35:00,89.11,89.15,89.07,89.14,23072.0,87.3576,87.3968,87.3183,87.387,23072.0
2023-12-07 14:40:00,89.14,89.17,89.1,89.1,16644.0,87.387,87.4164,87.3478,87.3478,16644.0
2023-12-07 14:45:00,89.11,89.14,89.09,89.14,24832.0,87.3576,87.387,87.3379,87.387,24832.0
2023-12-07 14:50:00,89.14,89.14,89.08,89.09,20358.0,87.387,87.387,87.3281,87.3379,20358.0
2023-12-07 14:55:00,89.09,89.11,89.05,89.05,40166.0,87.3379,87.3576,87.2987,87.2987,40166.0
2023-12-07 15:00:00,89.07,89.09,88.99,88.99,26053.0,87.3183,87.3379,87.2399,87.2399,26053.0
2023-12-07 15:05:00,89.0,89.01,88.92,88.93,25512.0,87.2497,87.2595,87.1713,87.1811,25512.0
2023-12-07 15:10:00,88.93,88.97,88.89,88.94,35352.0,87.1811,87.2203,87.1419,87.1909,35352.0
2023-12-07 15:15:00,88.94,88.97,88.93,88.97,34103.0,87.1909,87.2203,87.1811,87.2203,34103.0
2023-12-07 15:20:00,88.97,89.0,88.91,88.92,25885.0,87.2203,87.2497,87.1615,87.1713,25885.0
2023-12-07 15:25:00,88.93,88.94,88.86,88.87,26201.0,87.1811,87.1909,87.1125,87.1223,26201.0
2023-12-07 15:30:00,88.86,88.92,88.81,88.83,50208.0,87.1125,87.1713,87.0635,87.0831,50208.0
2023-12-07 15:35:00,88.83,88.84,88.76,88.84,57004.0,87.0831,87.0929,87.0144,87.0929,57004.0
2023-12-07 15:40:00,88.83,88.92,88.83,88.84,43640.0,87.0831,87.1713,87.0831,87.0929,43640.0
2023-12-07 15:45:00,88.83,88.87,88.76,88.78,69201.0,87.0831,87.1223,87.0144,87.034,69201.0
2023-12-07 15:50:00,88.78,88.83,88.75,88.81,124162.0,87.034,87.0831,87.0046,87.0635,124162.0
2023-12-07 15:55:00,88.81,88.93,88.8,88.87,283605.0,87.0635,87.1811,87.0537,87.1223,283605.0
2023-12-08 09:30:00,89.03,89.3,88.91,88.91,68418.0,87.2791,87.5438,87.1615,87.1615,68418.0
2023-12-08 09:35:00,88.94,88.94,88.52,88.52,10440.0,87.1909,87.1909,86.7792,86.7792,10440.0
2023-12-08 09:40:00,88.56,88.66,88.52,88.61,13888.0,86.8184,86.9164,86.7792,86.8674,13888.0
2023-12-08 09:45:00,88.64,88.65,88.5,88.54,22249.0,86.8968,86.9066,86.7596,86.7988,22249.0
2023-12-08 09:50:00,88.54,88.6,88.45,88.51,25803.0,86.7988,86.8576,86.7105,86.7694,25803.0
2023-12-08 09:55:00,88.49,88.54,88.44,88.53,14612.0,86.7497,86.7988,86.7007,86.789,14612.0
2023-12-08 10:00:00,88.54,88.78,88.54,88.72,30320.0,86.7988,87.034,86.7988,86.9752,30320.0
2023-12-08 10:05:00,88.72,88.81,88.63,88.75,86420.0,86.9752,87.0635,86.887,87.0046,86420.0
2023-12-08 10:10:00,88.75,88.88,88.74,88.88,24841.0,87.0046,87.1321,86.9948,87.1321,24841.0
2023-12-08 10:15:00,88.88,89.0,88.81,88.82,44010.0,87.1321,87.2497,87.0635,87.0733,44010.0
2023-12-08 10:20:00,88.82,88.83,88.63,88.69,31997.0,87.0733,87.0831,86.887,86.9458,31997.0
2023-12-08 10:25:00,88.69,88.69,88.6,88.61,59679.0,86.9458,86.9458,86.8576,86.8674,59679.0
2023-12-08 10:30:00,88.61,88.68,88.55,88.56,32235.0,86.8674,86.936,86.8086,86.8184,32235.0
2023-12-08 10:35:00,88.56,88.64,88.43,88.6,140519.0,86.8184,86.8968,86.6909,86.8576,140519.0
2023-12-08 10:40:00,88.6,88.65,88.56,88.61,22230.0,86.8576,86.9066,86.8184,86.8674,22230.0
2023-12-08 10:45:00,88.6,88.67,88.59,88.65,23445.0,86.8576,86.9262,86.8478,86.9066,23445.0
2023-12-08 10:50:00,88.65,88.8,88.62,88.78,26858.0,86.9066,87.0537,86.8772,87.034,26858.0
2023-12-08 10:55:00,88.78,88.85,88.76,88.81,27594.0,87.034,87.1027,87.0144,87.0635,27594.0
2023-12-08 11:00:00,88.82,88.83,88.68,88.75,26992.0,87.0733,87.0831,86.936,87.0046,26992.0
2023-12-08 11:05:00,88.76,88.76,88.61,88.66,26703.0,87.0144,87.0144,86.8674,86.9164,26703.0
2023-12-08 11:10:00,88.67,88.73,88.65,88.73,16171.0,86.9262,86.985,86.9066,86.985,16171.0
2023-12-08 11:15:00,88.73,88.74,88.63,88.73,21003.0,86.985,86.9948,86.887,86.985,21003.0
2023-12-08 11:20:00,88.73,88.73,88.59,88.62,21758.0,86.985,86.985,86.8478,86.8772,21758.0
2023-12-08 11:25:00,88.63,88.73,88.63,88.7,21924.0,86.887,86.985,86.887,86.9556,21924.0
2023-12-08 11:30:00,88.71,88.76,88.68,88.71,29517.0,86.9654,87.0144,86.936,86.9654,29517.0
2023-12-08 11:35:00,88.72,88.76,88.7,88.75,21151.0,86.9752,87.0144,86.9556,87.0046,21151.0
2023-12-08 11:40:00,88.74,88.8,88.69,88.8,16382.0,86.9948,87.0537,86.9458,87.0537,16382.0
2023-12-08 11:45:00,88.8,88.8,88.76,88.79,12310.0,87.0537,87.0537,87.0144,87.0438,12310.0
2023-12-08 11:50:00,88.8,88.85,88.76,88.83,38277.0,87.0537,87.1027,87.0144,87.0831,38277.0
2023-12-08 11:55:00,88.82,88.91,88.82,88.84,13452.0,87.0733,87.1615,87.0733,87.0929,13452.0
2023-12-08 12:00:00,88.84,88.86,88.8,88.81,18019.0,87.0929,87.1125,87.0537,87.0635,18019.0
2023-12-08 12:05:00,88.8,88.85,88.79,88.84,19133.0,87.0537,87.1027,87.0438,87.0929,19133.0
2023-12-08 12:10:00,88.84,88.86,88.79,88.81,39549.0,87.0929,87.1125,87.0438,87.0635,39549.0
2023-12-08 12:15:00,88.8,88.86,88.77,88.84,46974.0,87.0537,87.1125,87.0242,87.0929,46974.0
2023-12-08 12:20:00,88.86,88.87,88.8,88.83,64254.0,87.1125,87.1223,87.0537,87.0831,64254.0
2023-12-08 12:25:00,88.83,88.85,88.81,88.84,9369.0,87.0831,87.1027,87.0635,87.0929,9369.0
2023-12-08 12:30:00,88.85,88.93,88.85,88.92,26137.0,87.1027,87.1811,87.1027,87.1713,26137.0
2023-12-08 12:35:00,88.92,88.95,88.89,88.94,16832.0,87.1713,87.2007,87.1419,87.1909,16832.0
2023-12-08 12:40:00,88.94,88.99,88.93,88.95,19622.0,87.1909,87.2399,87.1811,87.2007,19622.0
2023-12-08 12:45:00,88.95,88.97,88.93,88.95,17103.0,87.2007,87.2203,87.1811,87.2007,17103.0
2023-12-08 12:50:00,88.95,88.97,88.86,88.86,14715.0,87.2007,87.2203,87.1125,87.1125,14715.0
2023-12-08 12:55:00,88.86,88.86,88.78,88.81,14126.0,87.1125,87.1125,87.034,87.0635,14126.0
2023-12-08 13:00:00,88.81,88.89,88.81,88.89,16089.0,87.0635,87.1419,87.0635,87.1419,16089.0
2023-12-08 13:05:00,88.89,88.94,88.87,88.93,35504.0,87.1419,87.1909,87.1223,87.1811,35504.0
2023-12-08 13:10:00,88.93,89.01,88.93,89.01,14640.0,87.1811,87.2595,87.1811,87.2595,14640.0
2023-12-08 13:15:00,89.01,89.02,88.98,89.01,19999.0,87.2595,87.2693,87.2301,87.2595,19999.0
2023-12-08 13:20:00,89.01,89.01,88.98,89.0,19351.0,87.2595,87.2595,87.2301,87.2497,19351.0
2023-12-08 13:25:00,89.0,89.05,88.99,89.03,22361.0,87.2497,87.2987,87.2399,87.2791,22361.0
2023-12-08 13:30:00,89.03,89.04,88.99,89.04,16883.0,87.2791,87.2889,87.2399,87.2889,16883.0
2023-12-08 13:35:00,89.02,89.06,88.98,88.98,25992.0,87.2693,87.3085,87.2301,87.2301,25992.0
2023-12-08 13:40:00,88.98,88.98,88.87,88.92,30317.0,87.2301,87.2301,87.1223,87.1713,30317.0
2023-12-08 13:45:00,88.91,88.98,88.91,88.95,50876.0,87.1615,87.2301,87.1615,87.2007,50876.0
2023-12-08 13:50:00,88.95,89.01,88.94,89.0,48922.0,87.2007,87.2595,87.1909,87.2497,48922.0
2023-12-08 13:55:00,89.0,89.03,88.98,89.03,45165.0,87.2497,87.2791,87.2301,87.2791,45165.0
2023-12-08 14:00:00,89.02,89.07,88.99,89.06,23138.0,87.2693,87.3183,87.2399,87.3085,23138.0
2023-12-08 14:05:00,89.06,89.1,89.05,89.09,23513.0,87.3085,87.3478,87.2987,87.3379,23513.0
2023-12-08 14:10:00,89.1,89.11,89.03,89.05,38708.0,87.3478,87.3576,87.2791,87.2987,38708.0
2023-12-08 14:15:00,89.05,89.08,89.01,89.04,22416.0,87.2987,87.3281,87.2595,87.2889,22416.0
2023-12-08 14:20:00,89.04,89.07,89.03,89.06,23449.0,87.2889,87.3183,87.2791,87.3085,23449.0
2023-12-08 14:25:00,89.05,89.1,89.04,89.1,26842.0,87.2987,87.3478,87.2889,87.3478,26842.0
2023-12-08 14:30:00,89.11,89.15,89.09,89.15,24655.0,87.3576,87.3968,87.3379,87.3968,24655.0
2023-12-08 14:35:00,89.15,89.17,89.11,89.13,22953.0,87.3968,87.4164,87.3576,87.3772,22953.0
2023-12-08 14:40:00,89.13,89.14,89.08,89.14,26405.0,87.3772,87.387,87.3281,87.387,26405.0
2023-12-08 14:45:00,89.15,89.18,89.1,89.15,38113.0,87.3968,87.4262,87.3478,87.3968,38113.0
2023-12-08 14:50:00,89.15,89.15,89.08,89.12,20803.0,87.3968,87.3968,87.3281,87.3674,20803.0
2023-12-08 14:55:00,89.11,89.16,89.08,89.16,21350.0,87.3576,87.4066,87.3281,87.4066,21350.0
2023-12-08 15:00:00,89.16,89.18,89.14,89.16,23785.0,87.4066,87.4262,87.387,87.4066,23785.0
2023-12-08 15:05:00,89.16,89.2,89.12,89.15,31418.0,87.4066,87.4458,87.3674,87.3968,31418.0
2023-12-08 15:10:00,89.15,89.16,89.09,89.12,25422.0,87.3968,87.4066,87.3379,87.3674,25422.0
2023-12-08 15:15:00,89.11,89.13,89.05,89.06,20280.0,87.3576,87.3772,87.2987,87.3085,20280.0
2023-12-08 15:20:00,89.05,89.07,89.02,89.06,31231.0,87.2987,87.3183,87.2693,87.3085,31231.0
2023-12-08 15:25:00,89.06,89.13,89.06,89.12,50545.0,87.3085,87.3772,87.3085,87.3674,50545.0
2023-12-08 15:30:00,89.12,89.12,89.02,89.04,31712.0,87.3674,87.3674,87.2693,87.2889,31712.0
2023-12-08 15:35:00,89.05,89.13,89.03,89.11,40185.0,87.2987,87.3772,87.2791,87.3576,40185.0
2023-12-08 15:40:00,89.1,89.15,89.03,89.06,39864.0,87.3478,87.3968,87.2791,87.3085,39864.0
2023-12-08 15:45:00,89.06,89.13,89.05,89.06,52421.0,87.3085,87.3772,87.2987,87.3085,52421.0
2023-12-08 15:50:00,89.05,89.09,89.01,89.06,109600.0,87.2987,87.3379,87.2595,87.3085,109600.0
2023-12-08 15:55:00,89.06,89.13,89.0,89.1,375435.0,87.3085,87.3772,87.2497,87.3478,375435.0
2023-12-11 09:30:00,89.66,90.07,89.66,90.0,134387.0,87.8967,88.2987,87.8967,88.2301,134387.0
2023-12-11 09:35:00,89.98,90.28,89.94,90.2,64225.0,88.2104,88.5045,88.1712,88.4261,64225.0
2023-12-11 09:40:00,90.2,90.64,90.18,90.62,63913.0,88.4261,88.8575,88.4065,88.8379,63913.0
2023-12-11 09:45:00,90.63,90.66,90.5,90.64,84430.0,88.8477,88.8771,88.7202,88.8575,84430.0
2023-12-11 09:50:00,90.64,90.75,90.37,90.53,37793.0,88.8575,88.9653,88.5928,88.7496,37793.0
2023-12-11 09:55:00,90.51,90.59,90.32,90.59,29222.0,88.73,88.8084,88.5438,88.8084,29222.0
2023-12-11 10:00:00,90.6,90.7,90.58,90.62,51205.0,88.8183,88.9163,88.7986,88.8379,51205.0
2023-12-11 10:05:00,90.63,90.7,90.6,90.67,40505.0,88.8477,88.9163,88.8183,88.8869,40505.0
2023-12-11 10:10:00,90.67,90.68,90.39,90.39,33972.0,88.8869,88.8967,88.6124,88.6124,33972.0
2023-12-11 10:15:00,90.41,90.46,90.34,90.46,33853.0,88.632,88.681,88.5634,88.681,33853.0
2023-12-11 10:20:00,90.47,90.62,90.38,90.38,23987.0,88.6908,88.8379,88.6026,88.6026,23987.0
2023-12-11 10:25:00,90.37,90.39,90.22,90.32,33126.0,88.5928,88.6124,88.4457,88.5438,33126.0
2023-12-11 10:30:00,90.32,90.42,90.31,90.38,34341.0,88.5438,88.6418,88.534,88.6026,34341.0
2023-12-11 10:35:00,90.38,90.46,90.36,90.43,29820.0,88.6026,88.681,88.583,88.6516,29820.0
2023-12-11 10:40:00,90.44,90.48,90.4,90.47,27080.0,88.6614,88.7006,88.6222,88.6908,27080.0
2023-12-11 10:45:00,90.48,90.58,90.47,90.57,33118.0,88.7006,88.7986,88.6908,88.7888,33118.0
2023-12-11 10:50:00,90.58,90.66,90.53,90.56,35366.0,88.7986,88.8771,88.7496,88.779,35366.0
2023-12-11 10:55:00,90.56,90.59,90.47,90.47,23281.0,88.779,88.8084,88.6908,88.6908,23281.0
2023-12-11 11:00:00,90.48,90.53,90.44,90.47,54881.0,88.7006,88.7496,88.6614,88.6908,54881.0
2023-12-11 11:05:00,90.46,90.55,90.4,90.55,48493.0,88.681,88.7692,88.6222,88.7692,48493.0
2023-12-11 11:10:00,90.55,90.58,90.47,90.47,21929.0,88.7692,88.7986,88.6908,88.6908,21929.0
2023-12-11 11:15:00,90.48,90.56,90.46,90.51,30042.0,88.7006,88.779,88.681,88.73,30042.0
2023-12-11 11:20:00,90.5,90.58,90.49,90.54,31860.0,88.7202,88.7986,88.7104,88.7594,31860.0
2023-12-11 11:25:00,90.56,90.66,90.53,90.66,38728.0,88.779,88.8771,88.7496,88.8771,38728.0
2023-12-11 11:30:00,90.65,90.67,90.55,90.59,48190.0,88.8673,88.8869,88.7692,88.8084,48190.0
2023-12-11 11:35:00,90.59,90.59,90.39,90.48,28846.0,88.8084,88.8084,88.6124,88.7006,28846.0
2023-12-11 11:40:00,90.48,90.48,90.42,90.43,28359.0,88.7006,88.7006,88.6418,88.6516,28359.0
2023-12-11 11:45:00,90.44,90.53,90.43,90.46,20832.0,88.6614,88.7496,88.6516,88.681,20832.0
2023-12-11 11:50:00,90.46,90.5,90.42,90.42,31032.0,88.681,88.7202,88.6418,88.6418,31032.0
2023-12-11 11:55:00,90.43,90.47,90.41,90.47,22183.0,88.6516,88.6908,88.632,88.6908,22183.0
2023-12-11 12:00:00,90.46,90.5,90.42,90.48,15803.0,88.681,88.7202,88.6418,88.7006,15803.0
2023-12-11 12:05:00,90.48,90.51,90.43,90.45,47341.0,88.7006,88.73,88.6516,88.6712,47341.0
2023-12-11 12:10:00,90.45,90.46,90.4,90.4,17278.0,88.6712,88.681,88.6222,88.6222,17278.0
2023-12-11 12:15:00,90.4,90.44,90.37,90.42,20409.0,88.6222,88.6614,88.5928,88.6418,20409.0
2023-12-11 12:20:00,90.42,90.45,90.4,90.41,15748.0,88.6418,88.6712,88.6222,88.632,15748.0
2023-12-11 12:25:00,90.4,90.4,90.33,90.36,24545.0,88.6222,88.6222,88.5536,88.583,24545.0
2023-12-11 12:30:00,90.37,90.37,90.28,90.32,50809.0,88.5928,88.5928,88.5045,88.5438,50809.0
2023-12-11 12:35:00,90.31,90.37,90.29,90.34,23873.0,88.534,88.5928,88.5143,88.5634,23873.0
2023-12-11 12:40:00,90.33,90.35,90.3,90.33,14943.0,88.5536,88.5732,88.5242,88.5536,14943.0
2023-12-11 12:45:00,90.33,90.37,90.29,90.37,35689.0,88.5536,88.5928,88.5143,88.5928,35689.0
2023-12-11 12:50:00,90.37,90.4,90.36,90.38,18010.0,88.5928,88.6222,88.583,88.6026,18010.0
2023-12-11 12:55:00,90.38,90.39,90.35,90.38,18174.0,88.6026,88.6124,88.5732,88.6026,18174.0
2023-12-11 13:00:00,90.38,90.41,90.32,90.41,19984.0,88.6026,88.632,88.5438,88.632,19984.0
2023-12-11 13:05:00,90.42,90.44,90.36,90.42,25964.0,88.6418,88.6614,88.583,88.6418,25964.0
2023-12-11 13:10:00,90.42,90.49,90.4,90.43,19546.0,88.6418,88.7104,88.6222,88.6516,19546.0
2023-12-11 13:15:00,90.44,90.48,90.41,90.48,28966.0,88.6614,88.7006,88.632,88.7006,28966.0
2023-12-11 13:20:00,90.49,90.57,90.47,90.56,17588.0,88.7104,88.7888,88.6908,88.779,17588.0
2023-12-11 13:25:00,90.56,90.58,90.51,90.53,19402.0,88.779,88.7986,88.73,88.7496,19402.0
2023-12-11 13:30:00,90.53,90.55,90.52,90.55,13852.0,88.7496,88.7692,88.7398,88.7692,13852.0
2023-12-11 13:35:00,90.55,90.63,90.53,90.6,15859.0,88.7692,88.8477,88.7496,88.8183,15859.0
2023-12-11 13:40:00,90.62,90.65,90.61,90.62,46723.0,88.8379,88.8673,88.8281,88.8379,46723.0
2023-12-11 13:45:00,90.61,90.64,90.6,90.64,23600.0,88.8281,88.8575,88.8183,88.8575,23600.0
2023-12-11 13:50:00,90.64,90.64,90.57,90.59,25654.0,88.8575,88.8575,88.7888,88.8084,25654.0
2023-12-11 13:55:00,90.59,90.62,90.52,90.56,19821.0,88.8084,88.8379,88.7398,88.779,19821.0
2023-12-11 14:00:00,90.56,90.63,90.55,90.61,13955.0,88.779,88.8477,88.7692,88.8281,13955.0
2023-12-11 14:05:00,90.61,90.71,90.6,90.7,11870.0,88.8281,88.9261,88.8183,88.9163,11870.0
2023-12-11 14:10:00,90.7,90.71,90.62,90.64,24430.0,88.9163,88.9261,88.8379,88.8575,24430.0
2023-12-11 14:15:00,90.65,90.67,90.63,90.66,17675.0,88.8673,88.8869,88.8477,88.8771,17675.0
2023-12-11 14:20:00,90.66,90.69,90.62,90.67,18944.0,88.8771,88.9065,88.8379,88.8869,18944.0
2023-12-11 14:25:00,90.67,90.74,90.65,90.73,27611.0,88.8869,88.9555,88.8673,88.9457,27611.0
2023-12-11 14:30:00,90.74,90.81,90.73,90.78,42416.0,88.9555,89.0241,88.9457,88.9947,42416.0
2023-12-11 14:35:00,90.78,90.79,90.69,90.71,25904.0,88.9947,89.0045,88.9065,88.9261,25904.0
2023-12-11 14:40:00,90.69,90.69,90.58,90.59,18862.0,88.9065,88.9065,88.7986,88.8084,18862.0
2023-12-11 14:45:00,90.6,90.68,90.59,90.67,24684.0,88.8183,88.8967,88.8084,88.8869,24684.0
2023-12-11 14:50:00,90.68,90.71,90.65,90.69,14327.0,88.8967,88.9261,88.8673,88.9065,14327.0
2023-12-11 14:55:00,90.69,90.69,90.6,90.69,29836.0,88.9065,88.9065,88.8183,88.9065,29836.0
2023-12-11 15:00:00,90.69,90.72,90.62,90.64,22755.0,88.9065,88.9359,88.8379,88.8575,22755.0
2023-12-11 15:05:00,90.64,90.72,90.64,90.7,37447.0,88.8575,88.9359,88.8575,88.9163,37447.0
2023-12-11 15:10:00,90.7,90.71,90.67,90.69,27803.0,88.9163,88.9261,88.8869,88.9065,27803.0
2023-12-11 15:15:00,90.68,90.75,90.68,90.7,27712.0,88.8967,88.9653,88.8967,88.9163,27712.0
2023-12-11 15:20:00,90.7,90.81,90.67,90.81,37923.0,88.9163,89.0241,88.8869,89.0241,37923.0
2023-12-11 15:25:00,90.81,90.85,90.8,90.83,50950.0,89.0241,89.0633,89.0143,89.0437,50950.0
2023-12-11 15:30:00,90.84,90.86,90.74,90.74,61836.0,89.0535,89.0731,88.9555,88.9555,61836.0
2023-12-11 15:35:00,90.75,90.84,90.71,90.83,42951.0,88.9653,89.0535,88.9261,89.0437,42951.0
2023-12-11 15:40:00,90.83,90.88,90.79,90.81,35252.0,89.0437,89.0927,89.0045,89.0241,35252.0
2023-12-11 15:45:00,90.81,90.84,90.72,90.73,53582.0,89.0241,89.0535,88.9359,88.9457,53582.0
2023-12-11 15:50:00,90.72,90.78,90.66,90.74,142722.0,88.9359,88.9947,88.8771,88.9555,142722.0
2023-12-11 15:55:00,90.74,90.86,90.71,90.74,384037.0,88.9555,89.0731,88.9261,88.9555,384037.0
2023-12-12 09:30:00,90.68,90.95,90.48,90.52,83963.0,88.8967,89.1614,88.7006,88.7398,83963.0
2023-12-12 09:35:00,90.54,90.55,90.4,90.49,34966.0,88.7594,88.7692,88.6222,88.7104,34966.0
2023-12-12 09:40:00,90.51,90.77,90.45,90.74,21797.0,88.73,88.9849,88.6712,88.9555,21797.0
2023-12-12 09:45:00,90.76,90.87,90.73,90.81,22429.0,88.9751,89.0829,88.9457,89.0241,22429.0
2023-12-12 09:50:00,90.79,90.87,90.75,90.8,19697.0,89.0045,89.0829,88.9653,89.0143,19697.0
2023-12-12 09:55:00,90.81,90.9,90.76,90.89,19913.0,89.0241,89.1124,88.9751,89.1025,19913.0
2023-12-12 10:00:00,90.89,90.96,90.85,90.94,54925.0,89.1025,89.1712,89.0633,89.1516,54925.0
2023-12-12 10:05:00,90.94,91.12,90.93,91.12,51190.0,89.1516,89.328,89.1418,89.328,51190.0
2023-12-12 10:10:00,91.11,91.18,91.08,91.16,21952.0,89.3182,89.3868,89.2888,89.3672,21952.0
2023-12-12 10:15:00,91.16,91.16,91.02,91.08,23329.0,89.3672,89.3672,89.23,89.2888,23329.0
2023-12-12 10:20:00,91.07,91.09,91.03,91.06,30208.0,89.279,89.2986,89.2398,89.2692,30208.0
2023-12-12 10:25:00,91.06,91.13,91.03,91.13,16591.0,89.2692,89.3378,89.2398,89.3378,16591.0
2023-12-12 10:30:00,91.14,91.14,91.04,91.1,25864.0,89.3476,89.3476,89.2496,89.3084,25864.0
2023-12-12 10:35:00,91.11,91.18,91.09,91.18,14774.0,89.3182,89.3868,89.2986,89.3868,14774.0
2023-12-12 10:40:00,91.17,91.2,91.13,91.18,26570.0,89.377,89.4065,89.3378,89.3868,26570.0
2023-12-12 10:45:00,91.17,91.18,90.9,90.91,23647.0,89.377,89.3868,89.1124,89.1222,23647.0
2023-12-12 10:50:00,90.9,90.9,90.79,90.82,28894.0,89.1124,89.1124,89.0045,89.0339,28894.0
2023-12-12 10:55:00,90.82,90.9,90.8,90.9,24138.0,89.0339,89.1124,89.0143,89.1124,24138.0
2023-12-12 11:00:00,90.93,90.97,90.88,90.9,19778.0,89.1418,89.181,89.0927,89.1124,19778.0
2023-12-12 11:05:00,90.89,90.89,90.82,90.84,9526.0,89.1025,89.1025,89.0339,89.0535,9526.0
2023-12-12 11:10:00,90.84,90.86,90.79,90.84,14257.0,89.0535,89.0731,89.0045,89.0535,14257.0
2023-12-12 11:15:00,90.84,90.86,90.73,90.8,25019.0,89.0535,89.0731,88.9457,89.0143,25019.0
2023-12-12 11:20:00,90.81,90.85,90.77,90.77,47311.0,89.0241,89.0633,88.9849,88.9849,47311.0
2023-12-12 11:25:00,90.77,90.95,90.75,90.95,16013.0,88.9849,89.1614,88.9653,89.1614,16013.0
2023-12-12 11:30:00,90.93,90.97,90.88,90.89,24852.0,89.1418,89.181,89.0927,89.1025,24852.0
2023-12-12 11:35:00,90.88,90.98,90.88,90.93,12355.0,89.0927,89.1908,89.0927,89.1418,12355.0
2023-12-12 11:40:00,90.95,91.0,90.93,90.95,10228.0,89.1614,89.2104,89.1418,89.1614,10228.0
2023-12-12 11:45:00,90.95,91.0,90.94,91.0,10512.0,89.1614,89.2104,89.1516,89.2104,10512.0
2023-12-12 11:50:00,91.01,91.05,90.99,91.02,14139.0,89.2202,89.2594,89.2006,89.23,14139.0
2023-12-12 11:55:00,91.02,91.03,90.95,90.95,17512.0,89.23,89.2398,89.1614,89.1614,17512.0
2023-12-12 12:00:00,90.95,91.05,90.94,91.05,10315.0,89.1614,89.2594,89.1516,89.2594,10315.0
2023-12-12 12:05:00,91.06,91.09,91.03,91.05,10127.0,89.2692,89.2986,89.2398,89.2594,10127.0
2023-12-12 12:10:00,91.05,91.13,91.04,91.13,16554.0,89.2594,89.3378,89.2496,89.3378,16554.0
2023-12-12 12:15:00,91.13,91.2,91.13,91.18,22104.0,89.3378,89.4065,89.3378,89.3868,22104.0
2023-12-12 12:20:00,91.2,91.24,91.15,91.16,20410.0,89.4065,89.4457,89.3574,89.3672,20410.0
2023-12-12 12:25:00,91.16,91.17,91.11,91.11,15650.0,89.3672,89.377,89.3182,89.3182,15650.0
2023-12-12 12:30:00,91.12,91.2,91.12,91.2,8450.0,89.328,89.4065,89.328,89.4065,8450.0
2023-12-12 12:35:00,91.21,91.28,91.18,91.27,86231.0,89.4163,89.4849,89.3868,89.4751,86231.0
2023-12-12 12:40:00,91.27,91.37,91.26,91.37,31916.0,89.4751,89.5731,89.4653,89.5731,31916.0
2023-12-12 12:45:00,91.37,91.37,91.26,91.27,26272.0,89.5731,89.5731,89.4653,89.4751,26272.0
2023-12-12 12:50:00,91.27,91.3,91.2,91.21,22431.0,89.4751,89.5045,89.4065,89.4163,22431.0
2023-12-12 12:55:00,91.21,91.26,91.19,91.25,18602.0,89.4163,89.4653,89.3966,89.4555,18602.0
2023-12-12 13:00:00,91.25,91.34,91.24,91.28,34467.0,89.4555,89.5437,89.4457,89.4849,34467.0
2023-12-12 13:05:00,91.27,91.29,91.19,91.25,30332.0,89.4751,89.4947,89.3966,89.4555,30332.0
2023-12-12 13:10:00,91.26,91.32,91.23,91.32,14920.0,89.4653,89.5241,89.4359,89.5241,14920.0
2023-12-12 13:15:00,91.33,91.39,91.33,91.36,25366.0,89.5339,89.5927,89.5339,89.5633,25366.0
2023-12-12 13:20:00,91.35,91.4,91.34,91.38,16223.0,89.5535,89.6025,89.5437,89.5829,16223.0
2023-12-12 13:25:00,91.37,91.39,91.28,91.3,23340.0,89.5731,89.5927,89.4849,89.5045,23340.0
2023-12-12 13:30:00,91.3,91.32,91.22,91.26,24963.0,89.5045,89.5241,89.4261,89.4653,24963.0
2023-12-12 13:35:00,91.26,91.3,91.24,91.3,16732.0,89.4653,89.5045,89.4457,89.5045,16732.0
2023-12-12 13:40:00,91.31,91.32,91.24,91.26,15268.0,89.5143,89.5241,89.4457,89.4653,15268.0
2023-12-12 13:45:00,91.25,91.26,91.15,91.23,43246.0,89.4555,89.4653,89.3574,89.4359,43246.0
2023-12-12 13:50:00,91.24,91.27,91.2,91.22,39950.0,89.4457,89.4751,89.4065,89.4261,39950.0
2023-12-12 13:55:00,91.23,91.25,91.2,91.24,18829.0,89.4359,89.4555,89.4065,89.4457,18829.0
2023-12-12 14:00:00,91.24,91.27,91.2,91.23,20965.0,89.4457,89.4751,89.4065,89.4359,20965.0
2023-12-12 14:05:00,91.23,91.27,91.22,91.23,13364.0,89.4359,89.4751,89.4261,89.4359,13364.0
2023-12-12 14:10:00,91.23,91.26,91.21,91.25,13313.0,89.4359,89.4653,89.4163,89.4555,13313.0
2023-12-12 14:15:00,91.25,91.29,91.24,91.26,21562.0,89.4555,89.4947,89.4457,89.4653,21562.0
2023-12-12 14:20:00,91.27,91.3,91.24,91.27,34010.0,89.4751,89.5045,89.4457,89.4751,34010.0
2023-12-12 14:25:00,91.28,91.28,91.19,91.22,31529.0,89.4849,89.4849,89.3966,89.4261,31529.0
2023-12-12 14:30:00,91.23,91.24,91.18,91.2,40082.0,89.4359,89.4457,89.3868,89.4065,40082.0
2023-12-12 14:35:00,91.2,91.23,91.13,91.22,29851.0,89.4065,89.4359,89.3378,89.4261,29851.0
2023-12-12 14:40:00,91.22,91.32,91.21,91.24,22701.0,89.4261,89.5241,89.4163,89.4457,22701.0
2023-12-12 14:45:00,91.25,91.26,91.19,91.22,28181.0,89.4555,89.4653,89.3966,89.4261,28181.0
2023-12-12 14:50:00,91.22,91.25,91.21,91.24,29706.0,89.4261,89.4555,89.4163,89.4457,29706.0
2023-12-12 14:55:00,91.25,91.32,91.24,91.26,18306.0,89.4555,89.5241,89.4457,89.4653,18306.0
2023-12-12 15:00:00,91.25,91.28,91.23,91.26,25634.0,89.4555,89.4849,89.4359,89.4653,25634.0
2023-12-12 15:05:00,91.28,91.32,91.27,91.31,18500.0,89.4849,89.5241,89.4751,89.5143,18500.0
2023-12-12 15:10:00,91.3,91.32,91.26,91.29,34567.0,89.5045,89.5241,89.4653,89.4947,34567.0
2023-12-12 15:15:00,91.31,91.35,91.24,91.26,21056.0,89.5143,89.5535,89.4457,89.4653,21056.0
2023-12-12 15:20:00,91.27,91.29,91.24,91.28,27073.0,89.4751,89.4947,89.4457,89.4849,27073.0
2023-12-12 15:25:00,91.27,91.33,91.26,91.28,30847.0,89.4751,89.5339,89.4653,89.4849,30847.0
2023-12-12 15:30:00,91.29,91.3,91.21,91.22,36596.0,89.4947,89.5045,89.4163,89.4261,36596.0
2023-12-12 15:35:00,91.22,91.22,91.18,91.19,32919.0,89.4261,89.4261,89.3868,89.3966,32919.0
2023-12-12 15:40:00,91.18,91.25,91.17,91.19,33736.0,89.3868,89.4555,89.377,89.3966,33736.0
2023-12-12 15:45:00,91.18,91.18,91.13,91.17,60588.0,89.3868,89.3868,89.3378,89.377,60588.0
2023-12-12 15:50:00,91.16,91.16,91.11,91.15,76848.0,89.3672,89.3672,89.3182,89.3574,76848.0
2023-12-12 15:55:00,91.15,91.23,91.11,91.18,271060.0,89.3574,89.4359,89.3182,89.3868,271060.0
2023-12-13 09:30:00,91.54,91.72,91.12,91.13,125695.0,89.7398,89.9162,89.328,89.3378,125695.0
2023-12-13 09:35:00,91.06,91.19,90.99,91.05,123602.0,89.2692,89.3966,89.2006,89.2594,123602.0
2023-12-13 09:40:00,91.05,91.06,90.87,91.01,140633.0,89.2594,89.2692,89.0829,89.2202,140633.0
2023-12-13 09:45:00,91.0,91.3,90.96,91.19,33559.0,89.2104,89.5045,89.1712,89.3966,33559.0
2023-12-13 09:50:00,91.18,91.19,91.03,91.08,21491.0,89.3868,89.3966,89.2398,89.2888,21491.0
2023-12-13 09:55:00,91.09,91.2,91.08,91.2,21868.0,89.2986,89.4065,89.2888,89.4065,21868.0
2023-12-13 10:00:00,91.2,91.2,91.03,91.03,27773.0,89.4065,89.4065,89.2398,89.2398,27773.0
2023-12-13 10:05:00,91.03,91.09,91.02,91.04,27146.0,89.2398,89.2986,89.23,89.2496,27146.0
2023-12-13 10:10:00,91.04,91.05,90.99,91.04,46315.0,89.2496,89.2594,89.2006,89.2496,46315.0
2023-12-13 10:15:00,91.04,91.05,90.96,91.04,25496.0,89.2496,89.2594,89.1712,89.2496,25496.0
2023-12-13 10:20:00,91.03,91.03,90.98,91.0,36740.0,89.2398,89.2398,89.1908,89.2104,36740.0
2023-12-13 10:25:00,91.0,91.07,90.9,91.05,22573.0,89.2104,89.279,89.1124,89.2594,22573.0
2023-12-13 10:30:00,91.05,91.09,91.01,91.06,18107.0,89.2594,89.2986,89.2202,89.2692,18107.0
2023-12-13 10:35:00,91.06,91.07,91.01,91.01,16749.0,89.2692,89.279,89.2202,89.2202,16749.0
2023-12-13 10:40:00,91.01,91.04,91.0,91.03,12741.0,89.2202,89.2496,89.2104,89.2398,12741.0
2023-12-13 10:45:00,91.04,91.2,91.02,91.2,18785.0,89.2496,89.4065,89.23,89.4065,18785.0
2023-12-13 10:50:00,91.2,91.21,91.11,91.13,22955.0,89.4065,89.4163,89.3182,89.3378,22955.0
2023-12-13 10:55:00,91.13,91.22,91.11,91.19,464061.0,89.3378,89.4261,89.3182,89.3966,464061.0
2023-12-13 11:00:00,91.19,91.41,91.19,91.37,32226.0,89.3966,89.6123,89.3966,89.5731,32226.0
2023-12-13 11:05:00,91.37,91.55,91.35,91.46,35364.0,89.5731,89.7496,89.5535,89.6613,35364.0
2023-12-13 11:10:00,91.45,91.46,91.3,91.31,14422.0,89.6515,89.6613,89.5045,89.5143,14422.0
2023-12-13 11:15:00,91.31,91.49,91.25,91.45,28793.0,89.5143,89.6907,89.4555,89.6515,28793.0
2023-12-13 11:20:00,91.45,91.5,91.43,91.5,20681.0,89.6515,89.7006,89.6319,89.7006,20681.0
2023-12-13 11:25:00,91.5,91.54,91.39,91.39,29648.0,89.7006,89.7398,89.5927,89.5927,29648.0
2023-12-13 11:30:00,91.39,91.39,91.19,91.29,29576.0,89.5927,89.5927,89.3966,89.4947,29576.0
2023-12-13 11:35:00,91.3,91.3,91.18,91.28,18278.0,89.5045,89.5045,89.3868,89.4849,18278.0
2023-12-13 11:40:00,91.28,91.33,91.26,91.31,23053.0,89.4849,89.5339,89.4653,89.5143,23053.0
2023-12-13 11:45:00,91.31,91.32,91.22,91.22,15550.0,89.5143,89.5241,89.4261,89.4261,15550.0
2023-12-13 11:50:00,91.21,91.23,91.18,91.2,12741.0,89.4163,89.4359,89.3868,89.4065,12741.0
2023-12-13 11:55:00,91.2,91.21,91.12,91.14,7232.0,89.4065,89.4163,89.328,89.3476,7232.0
2023-12-13 12:00:00,91.15,91.17,91.1,91.11,11016.0,89.3574,89.377,89.3084,89.3182,11016.0
2023-12-13 12:05:00,91.12,91.18,91.12,91.17,8768.0,89.328,89.3868,89.328,89.377,8768.0
2023-12-13 12:10:00,91.17,91.17,91.09,91.09,9172.0,89.377,89.377,89.2986,89.2986,9172.0
2023-12-13 12:15:00,91.09,91.13,91.06,91.06,10889.0,89.2986,89.3378,89.2692,89.2692,10889.0
2023-12-13 12:20:00,91.06,91.06,91.03,91.05,13725.0,89.2692,89.2692,89.2398,89.2594,13725.0
2023-12-13 12:25:00,91.05,91.13,91.05,91.12,19354.0,89.2594,89.3378,89.2594,89.328,19354.0
2023-12-13 12:30:00,91.12,91.22,91.12,91.22,14466.0,89.328,89.4261,89.328,89.4261,14466.0
2023-12-13 12:35:00,91.22,91.26,91.18,91.19,17782.0,89.4261,89.4653,89.3868,89.3966,17782.0
2023-12-13 12:40:00,91.19,91.21,91.17,91.21,17786.0,89.3966,89.4163,89.377,89.4163,17786.0
2023-12-13 12:45:00,91.2,91.22,91.14,91.2,21691.0,89.4065,89.4261,89.3476,89.4065,21691.0
2023-12-13 12:50:00,91.21,91.22,91.19,91.2,7523.0,89.4163,89.4261,89.3966,89.4065,7523.0
2023-12-13 12:55:00,91.21,91.26,91.19,91.22,16997.0,89.4163,89.4653,89.3966,89.4261,16997.0
2023-12-13 13:00:00,91.23,91.24,91.2,91.23,9737.0,89.4359,89.4457,89.4065,89.4359,9737.0
2023-12-13 13:05:00,91.23,91.28,91.23,91.26,13684.0,89.4359,89.4849,89.4359,89.4653,13684.0
2023-12-13 13:10:00,91.27,91.34,91.27,91.34,16808.0,89.4751,89.5437,89.4751,89.5437,16808.0
2023-12-13 13:15:00,91.34,91.37,91.28,91.28,13156.0,89.5437,89.5731,89.4849,89.4849,13156.0
2023-12-13 13:20:00,91.27,91.27,91.22,91.24,13193.0,89.4751,89.4751,89.4261,89.4457,13193.0
2023-12-13 13:25:00,91.23,91.26,91.21,91.23,30076.0,89.4359,89.4653,89.4163,89.4359,30076.0
2023-12-13 13:30:00,91.22,91.28,91.16,91.28,17630.0,89.4261,89.4849,89.3672,89.4849,17630.0
2023-12-13 13:35:00,91.28,91.31,91.23,91.26,17874.0,89.4849,89.5143,89.4359,89.4653,17874.0
2023-12-13 13:40:00,91.25,91.28,91.24,91.26,13654.0,89.4555,89.4849,89.4457,89.4653,13654.0
2023-12-13 13:45:00,91.25,91.31,91.24,91.24,40317.0,89.4555,89.5143,89.4457,89.4457,40317.0
2023-12-13 13:50:00,91.23,91.24,91.08,91.09,17596.0,89.4359,89.4457,89.2888,89.2986,17596.0
2023-12-13 13:55:00,91.09,91.18,91.07,91.17,24330.0,89.2986,89.3868,89.279,89.377,24330.0
2023-12-13 14:00:00,91.18,91.47,91.16,91.4,28516.0,89.3868,89.6711,89.3672,89.6025,28516.0
2023-12-13 14:05:00,91.41,91.5,91.38,91.45,15215.0,89.6123,89.7006,89.5829,89.6515,15215.0
2023-12-13 14:10:00,91.44,91.57,91.42,91.51,33277.0,89.6417,89.7692,89.6221,89.7104,33277.0
2023-12-13 14:15:00,91.5,91.54,91.45,91.45,19556.0,89.7006,89.7398,89.6515,89.6515,19556.0
2023-12-13 14:20:00,91.46,91.48,91.41,91.42,16733.0,89.6613,89.6809,89.6123,89.6221,16733.0
2023-12-13 14:25:00,91.42,91.42,91.34,91.35,22446.0,89.6221,89.6221,89.5437,89.5535,22446.0
2023-12-13 14:30:00,91.35,91.48,91.31,91.44,45728.0,89.5535,89.6809,89.5143,89.6417,45728.0
2023-12-13 14:35:00,91.44,91.52,91.36,91.43,39827.0,89.6417,89.7202,89.5633,89.6319,39827.0
2023-12-13 14:40:00,91.42,91.58,91.4,91.56,26467.0,89.6221,89.779,89.6025,89.7594,26467.0
2023-12-13 14:45:00,91.56,91.7,91.53,91.58,43289.0,89.7594,89.8966,89.73,89.779,43289.0
2023-12-13 14:50:00,91.57,91.69,91.54,91.61,23939.0,89.7692,89.8868,89.7398,89.8084,23939.0
2023-12-13 14:55:00,91.61,91.71,91.61,91.63,31209.0,89.8084,89.9064,89.8084,89.828,31209.0
2023-12-13 15:00:00,91.63,91.81,91.58,91.81,31433.0,89.828,90.0045,89.779,90.0045,31433.0
2023-12-13 15:05:00,91.81,91.84,91.59,91.59,50031.0,90.0045,90.0339,89.7888,89.7888,50031.0
2023-12-13 15:10:00,91.58,91.6,91.36,91.37,61314.0,89.779,89.7986,89.5633,89.5731,61314.0
2023-12-13 15:15:00,91.38,91.49,91.32,91.4,76811.0,89.5829,89.6907,89.5241,89.6025,76811.0
2023-12-13 15:20:00,91.41,91.44,91.34,91.36,44030.0,89.6123,89.6417,89.5437,89.5633,44030.0
2023-12-13 15:25:00,91.36,91.49,91.3,91.49,56288.0,89.5633,89.6907,89.5045,89.6907,56288.0
2023-12-13 15:30:00,91.48,91.65,91.46,91.6,78972.0,89.6809,89.8476,89.6613,89.7986,78972.0
2023-12-13 15:35:00,91.58,91.82,91.58,91.76,79371.0,89.779,90.0143,89.779,89.9554,79371.0
2023-12-13 15:40:00,91.78,91.78,91.69,91.71,53480.0,89.975,89.975,89.8868,89.9064,53480.0
2023-12-13 15:45:00,91.71,91.73,91.66,91.7,57356.0,89.9064,89.926,89.8574,89.8966,57356.0
2023-12-13 15:50:00,91.7,91.74,91.61,91.67,114655.0,89.8966,89.9358,89.8084,89.8672,114655.0
2023-12-13 15:55:00,91.67,91.89,91.66,91.89,246338.0,89.8672,90.0829,89.8574,90.0829,246338.0
2023-12-14 09:30:00,92.13,92.31,91.75,91.77,128286.0,90.3182,90.4946,89.9456,89.9652,128286.0
2023-12-14 09:35:00,91.76,91.83,91.56,91.67,43258.0,89.9554,90.0241,89.7594,89.8672,43258.0
2023-12-14 09:40:00,91.65,91.66,91.1,91.21,56064.0,89.8476,89.8574,89.3084,89.4163,56064.0
2023-12-14 09:45:00,91.19,91.24,90.88,91.0,49304.0,89.3966,89.4457,89.0927,89.2104,49304.0
2023-12-14 09:50:00,91.01,91.02,90.63,90.76,60218.0,89.2202,89.23,88.8477,88.9751,60218.0
2023-12-14 09:55:00,90.75,91.1,90.74,90.91,58303.0,88.9653,89.3084,88.9555,89.1222,58303.0
2023-12-14 10:00:00,90.91,90.92,90.5,90.52,49558.0,89.1222,89.132,88.7202,88.7398,49558.0
2023-12-14 10:05:00,90.5,90.56,90.33,90.4,40751.0,88.7202,88.779,88.5536,88.6222,40751.0
2023-12-14 10:10:00,90.41,90.67,90.41,90.53,31401.0,88.632,88.8869,88.632,88.7496,31401.0
2023-12-14 10:15:00,90.54,90.58,90.34,90.44,48465.0,88.7594,88.7986,88.5634,88.6614,48465.0
2023-12-14 10:20:00,90.43,90.5,90.36,90.47,61192.0,88.6516,88.7202,88.583,88.6908,61192.0
2023-12-14 10:25:00,90.46,90.47,90.31,90.34,98611.0,88.681,88.6908,88.534,88.5634,98611.0
2023-12-14 10:30:00,90.31,90.46,90.22,90.43,56161.0,88.534,88.681,88.4457,88.6516,56161.0
2023-12-14 10:35:00,90.43,90.44,90.29,90.43,49881.0,88.6516,88.6614,88.5143,88.6516,49881.0
2023-12-14 10:40:00,90.43,90.72,90.43,90.66,52139.0,88.6516,88.9359,88.6516,88.8771,52139.0
2023-12-14 10:45:00,90.67,90.77,90.61,90.77,35361.0,88.8869,88.9849,88.8281,88.9849,35361.0
2023-12-14 10:50:00,90.78,90.86,90.77,90.84,57692.0,88.9947,89.0731,88.9849,89.0535,57692.0
2023-12-14 10:55:00,90.84,90.92,90.73,90.81,63924.0,89.0535,89.132,88.9457,89.0241,63924.0
2023-12-14 11:00:00,90.8,90.95,90.8,90.85,58488.0,89.0143,89.1614,89.0143,89.0633,58488.0
2023-12-14 11:05:00,90.86,90.9,90.75,90.82,48001.0,89.0731,89.1124,88.9653,89.0339,48001.0
2023-12-14 11:10:00,90.81,90.9,90.65,90.7,108876.0,89.0241,89.1124,88.8673,88.9163,108876.0
2023-12-14 11:15:00,90.7,90.73,90.49,90.54,42182.0,88.9163,88.9457,88.7104,88.7594,42182.0
2023-12-14 11:20:00,90.53,90.55,90.47,90.54,32287.0,88.7496,88.7692,88.6908,88.7594,32287.0
2023-12-14 11:25:00,90.54,90.75,90.53,90.73,25987.0,88.7594,88.9653,88.7496,88.9457,25987.0
2023-12-14 11:30:00,90.71,90.71,90.59,90.59,19258.0,88.9261,88.9261,88.8084,88.8084,19258.0
2023-12-14 11:35:00,90.59,90.59,90.48,90.54,119925.0,88.8084,88.8084,88.7006,88.7594,119925.0
2023-12-14 11:40:00,90.53,90.63,90.53,90.59,22475.0,88.7496,88.8477,88.7496,88.8084,22475.0
2023-12-14 11:45:00,90.59,90.62,90.39,90.41,175126.0,88.8084,88.8379,88.6124,88.632,175126.0
2023-12-14 11:50:00,90.4,90.45,90.34,90.42,33943.0,88.6222,88.6712,88.5634,88.6418,33943.0
2023-12-14 11:55:00,90.41,90.42,90.26,90.37,34636.0,88.632,88.6418,88.4849,88.5928,34636.0
2023-12-14 12:00:00,90.4,90.48,90.39,90.45,25777.0,88.6222,88.7006,88.6124,88.6712,25777.0
2023-12-14 12:05:00,90.44,90.45,90.36,90.36,26847.0,88.6614,88.6712,88.583,88.583,26847.0
2023-12-14 12:10:00,90.37,90.47,90.37,90.41,38452.0,88.5928,88.6908,88.5928,88.632,38452.0
2023-12-14 12:15:00,90.4,90.4,90.24,90.24,24019.0,88.6222,88.6222,88.4653,88.4653,24019.0
2023-12-14 12:20:00,90.24,90.25,90.12,90.17,35290.0,88.4653,88.4751,88.3477,88.3967,35290.0
2023-12-14 12:25:00,90.17,90.22,90.13,90.16,44619.0,88.3967,88.4457,88.3575,88.3869,44619.0
2023-12-14 12:30:00,90.16,90.18,90.1,90.15,42845.0,88.3869,88.4065,88.3281,88.3771,42845.0
2023-12-14 12:35:00,90.15,90.15,89.99,90.0,57819.0,88.3771,88.3771,88.2202,88.2301,57819.0
2023-12-14 12:40:00,90.0,90.06,89.92,90.01,41633.0,88.2301,88.2889,88.1516,88.2399,41633.0
2023-12-14 12:45:00,90.02,90.28,90.01,90.26,30343.0,88.2497,88.5045,88.2399,88.4849,30343.0
2023-12-14 12:50:00,90.25,90.27,90.17,90.24,33212.0,88.4751,88.4947,88.3967,88.4653,33212.0
2023-12-14 12:55:00,90.23,90.39,90.2,90.25,40137.0,88.4555,88.6124,88.4261,88.4751,40137.0
2023-12-14 13:00:00,90.24,90.24,90.04,90.1,89762.0,88.4653,88.4653,88.2693,88.3281,89762.0
2023-12-14 13:05:00,90.1,90.11,90.0,90.09,37750.0,88.3281,88.3379,88.2301,88.3183,37750.0
2023-12-14 13:10:00,90.09,90.24,90.05,90.22,129711.0,88.3183,88.4653,88.2791,88.4457,129711.0
2023-12-14 13:15:00,90.23,90.41,90.22,90.38,29389.0,88.4555,88.632,88.4457,88.6026,29389.0
2023-12-14 13:20:00,90.38,90.41,90.37,90.4,25769.0,88.6026,88.632,88.5928,88.6222,25769.0
2023-12-14 13:25:00,90.39,90.4,90.29,90.34,28494.0,88.6124,88.6222,88.5143,88.5634,28494.0
2023-12-14 13:30:00,90.34,90.35,90.21,90.25,21343.0,88.5634,88.5732,88.4359,88.4751,21343.0
2023-12-14 13:35:00,90.26,90.32,90.22,90.23,43467.0,88.4849,88.5438,88.4457,88.4555,43467.0
2023-12-14 13:40:00,90.23,90.24,90.09,90.16,23616.0,88.4555,88.4653,88.3183,88.3869,23616.0
2023-12-14 13:45:00,90.15,90.16,89.97,90.01,32807.0,88.3771,88.3869,88.2006,88.2399,32807.0
2023-12-14 13:50:00,90.01,90.03,89.86,90.02,46102.0,88.2399,88.2595,88.0928,88.2497,46102.0
2023-12-14 13:55:00,90.03,90.12,90.01,90.08,33436.0,88.2595,88.3477,88.2399,88.3085,33436.0
2023-12-14 14:00:00,90.09,90.11,90.06,90.06,28587.0,88.3183,88.3379,88.2889,88.2889,28587.0
2023-12-14 14:05:00,90.07,90.2,90.04,90.18,74354.0,88.2987,88.4261,88.2693,88.4065,74354.0
2023-12-14 14:10:00,90.18,90.18,90.01,90.01,38422.0,88.4065,88.4065,88.2399,88.2399,38422.0
2023-12-14 14:15:00,90.02,90.03,89.94,90.0,26031.0,88.2497,88.2595,88.1712,88.2301,26031.0
2023-12-14 14:20:00,89.99,90.17,89.96,90.17,76907.0,88.2202,88.3967,88.1908,88.3967,76907.0
2023-12-14 14:25:00,90.17,90.27,90.15,90.27,25875.0,88.3967,88.4947,88.3771,88.4947,25875.0
2023-12-14 14:30:00,90.26,90.39,90.25,90.39,58806.0,88.4849,88.6124,88.4751,88.6124,58806.0
2023-12-14 14:35:00,90.39,90.39,90.31,90.34,25264.0,88.6124,88.6124,88.534,88.5634,25264.0
2023-12-14 14:40:00,90.34,90.47,90.33,90.46,38000.0,88.5634,88.6908,88.5536,88.681,38000.0
2023-12-14 14:45:00,90.45,90.46,90.38,90.41,28483.0,88.6712,88.681,88.6026,88.632,28483.0
2023-12-14 14:50:00,90.41,90.42,90.37,90.38,39191.0,88.632,88.6418,88.5928,88.6026,39191.0
2023-12-14 14:55:00,90.37,90.41,90.34,90.39,30747.0,88.5928,88.632,88.5634,88.6124,30747.0
2023-12-14 15:00:00,90.38,90.46,90.34,90.44,93910.0,88.6026,88.681,88.5634,88.6614,93910.0
2023-12-14 15:05:00,90.44,90.51,90.38,90.48,91944.0,88.6614,88.73,88.6026,88.7006,91944.0
2023-12-14 15:10:00,90.49,90.49,90.36,90.39,55949.0,88.7104,88.7104,88.583,88.6124,55949.0
2023-12-14 15:15:00,90.39,90.4,90.33,90.37,45002.0,88.6124,88.6222,88.5536,88.5928,45002.0
2023-12-14 15:20:00,90.37,90.39,90.31,90.32,39845.0,88.5928,88.6124,88.534,88.5438,39845.0
2023-12-14 15:25:00,90.33,90.34,90.23,90.24,68032.0,88.5536,88.5634,88.4555,88.4653,68032.0
2023-12-14 15:30:00,90.25,90.28,90.16,90.23,60278.0,88.4751,88.5045,88.3869,88.4555,60278.0
2023-12-14 15:35:00,90.23,90.28,90.15,90.2,211135.0,88.4555,88.5045,88.3771,88.4261,211135.0
2023-12-14 15:40:00,90.2,90.24,90.09,90.09,63965.0,88.4261,88.4653,88.3183,88.3183,63965.0
2023-12-14 15:45:00,90.1,90.1,89.97,89.98,106455.0,88.3281,88.3281,88.2006,88.2104,106455.0
2023-12-14 15:50:00,89.98,90.07,89.92,89.98,178840.0,88.2104,88.2987,88.1516,88.2104,178840.0
2023-12-14 15:55:00,89.98,90.01,89.88,89.94,516665.0,88.2104,88.2399,88.1124,88.1712,516665.0
2023-12-15 09:30:00,89.41,90.12,89.24,89.31,1086429.0,87.6517,88.3477,87.485,87.5536,1086429.0
2023-12-15 09:35:00,89.33,89.45,88.9,89.41,101449.0,87.5732,87.6909,87.1517,87.6517,101449.0
2023-12-15 09:40:00,89.47,89.5,89.23,89.4,34121.0,87.7105,87.7399,87.4752,87.6419,34121.0
2023-12-15 09:45:00,89.41,89.42,89.15,89.15,46755.0,87.6517,87.6615,87.3968,87.3968,46755.0
2023-12-15 09:50:00,89.13,89.38,89.06,89.17,32846.0,87.3772,87.6222,87.3085,87.4164,32846.0
2023-12-15 09:55:00,89.14,89.15,88.7,88.7,39682.0,87.387,87.3968,86.9556,86.9556,39682.0
2023-12-15 10:00:00,88.71,88.81,88.59,88.75,71495.0,86.9654,87.0635,86.8478,87.0046,71495.0
2023-12-15 10:05:00,88.75,88.83,88.66,88.7,45178.0,87.0046,87.0831,86.9164,86.9556,45178.0
2023-12-15 10:10:00,88.7,89.0,88.58,88.93,136506.0,86.9556,87.2497,86.838,87.1811,136506.0
2023-12-15 10:15:00,88.92,89.06,88.82,89.0,41271.0,87.1713,87.3085,87.0733,87.2497,41271.0
2023-12-15 10:20:00,88.99,89.1,88.94,89.06,39826.0,87.2399,87.3478,87.1909,87.3085,39826.0
2023-12-15 10:25:00,89.05,89.18,88.96,89.15,57348.0,87.2987,87.4262,87.2105,87.3968,57348.0
2023-12-15 10:30:00,89.14,89.33,89.14,89.26,43471.0,87.387,87.5732,87.387,87.5046,43471.0
2023-12-15 10:35:00,89.26,89.3,89.14,89.19,36129.0,87.5046,87.5438,87.387,87.436,36129.0
2023-12-15 10:40:00,89.2,89.21,89.08,89.14,27184.0,87.4458,87.4556,87.3281,87.387,27184.0
2023-12-15 10:45:00,89.13,89.25,89.13,89.21,35357.0,87.3772,87.4948,87.3772,87.4556,35357.0
2023-12-15 10:50:00,89.22,89.35,89.2,89.34,81503.0,87.4654,87.5928,87.4458,87.583,81503.0
2023-12-15 10:55:00,89.33,89.38,89.21,89.22,35427.0,87.5732,87.6222,87.4556,87.4654,35427.0
2023-12-15 11:00:00,89.23,89.28,89.22,89.23,39264.0,87.4752,87.5242,87.4654,87.4752,39264.0
2023-12-15 11:05:00,89.23,89.36,89.23,89.34,32332.0,87.4752,87.6026,87.4752,87.583,32332.0
2023-12-15 11:10:00,89.35,89.47,89.28,89.45,22737.0,87.5928,87.7105,87.5242,87.6909,22737.0
2023-12-15 11:15:00,89.47,89.56,89.43,89.56,26705.0,87.7105,87.7987,87.6713,87.7987,26705.0
2023-12-15 11:20:00,89.56,89.57,89.39,89.46,25800.0,87.7987,87.8085,87.632,87.7007,25800.0
2023-12-15 11:25:00,89.45,89.45,89.34,89.37,26608.0,87.6909,87.6909,87.583,87.6124,26608.0
2023-12-15 11:30:00,89.37,89.56,89.37,89.55,24445.0,87.6124,87.7987,87.6124,87.7889,24445.0
2023-12-15 11:35:00,89.55,89.59,89.5,89.54,24548.0,87.7889,87.8281,87.7399,87.7791,24548.0
2023-12-15 11:40:00,89.55,89.58,89.47,89.5,26372.0,87.7889,87.8183,87.7105,87.7399,26372.0
2023-12-15 11:45:00,89.49,89.53,89.46,89.46,23388.0,87.7301,87.7693,87.7007,87.7007,23388.0
2023-12-15 11:50:00,89.45,89.46,89.4,89.41,22804.0,87.6909,87.7007,87.6419,87.6517,22804.0
2023-12-15 11:55:00,89.4,89.4,89.34,89.38,27379.0,87.6419,87.6419,87.583,87.6222,27379.0
2023-12-15 12:00:00,89.38,89.42,89.36,89.36,22292.0,87.6222,87.6615,87.6026,87.6026,22292.0
2023-12-15 12:05:00,89.37,89.52,89.37,89.52,15123.0,87.6124,87.7595,87.6124,87.7595,15123.0
2023-12-15 12:10:00,89.52,89.53,89.39,89.39,20318.0,87.7595,87.7693,87.632,87.632,20318.0
2023-12-15 12:15:00,89.4,89.41,89.35,89.38,18400.0,87.6419,87.6517,87.5928,87.6222,18400.0
2023-12-15 12:20:00,89.38,89.42,89.38,89.41,13495.0,87.6222,87.6615,87.6222,87.6517,13495.0
2023-12-15 12:25:00,89.42,89.45,89.36,89.36,18463.0,87.6615,87.6909,87.6026,87.6026,18463.0
2023-12-15 12:30:00,89.37,89.48,89.36,89.45,19685.0,87.6124,87.7203,87.6026,87.6909,19685.0
2023-12-15 12:35:00,89.45,89.46,89.38,89.42,22583.0,87.6909,87.7007,87.6222,87.6615,22583.0
2023-12-15 12:40:00,89.41,89.42,89.32,89.34,14475.0,87.6517,87.6615,87.5634,87.583,14475.0
2023-12-15 12:45:00,89.33,89.4,89.29,89.36,18828.0,87.5732,87.6419,87.534,87.6026,18828.0
2023-12-15 12:50:00,89.38,89.47,89.38,89.45,20161.0,87.6222,87.7105,87.6222,87.6909,20161.0
2023-12-15 12:55:00,89.45,89.49,89.4,89.4,15764.0,87.6909,87.7301,87.6419,87.6419,15764.0
2023-12-15 13:00:00,89.4,89.4,89.33,89.33,16660.0,87.6419,87.6419,87.5732,87.5732,16660.0
2023-12-15 13:05:00,89.33,89.4,89.31,89.38,22142.0,87.5732,87.6419,87.5536,87.6222,22142.0
2023-12-15 13:10:00,89.38,89.41,89.36,89.4,20947.0,87.6222,87.6517,87.6026,87.6419,20947.0
2023-12-15 13:15:00,89.39,89.42,89.34,89.34,17147.0,87.632,87.6615,87.583,87.583,17147.0
2023-12-15 13:20:00,89.34,89.37,89.25,89.26,27485.0,87.583,87.6124,87.4948,87.5046,27485.0
2023-12-15 13:25:00,89.26,89.32,89.25,89.29,19198.0,87.5046,87.5634,87.4948,87.534,19198.0
2023-12-15 13:30:00,89.3,89.35,89.29,89.32,31392.0,87.5438,87.5928,87.534,87.5634,31392.0
2023-12-15 13:35:00,89.32,89.33,89.13,89.14,25940.0,87.5634,87.5732,87.3772,87.387,25940.0
2023-12-15 13:40:00,89.13,89.15,89.05,89.12,38326.0,87.3772,87.3968,87.2987,87.3674,38326.0
2023-12-15 13:45:00,89.11,89.13,89.05,89.12,43140.0,87.3576,87.3772,87.2987,87.3674,43140.0
2023-12-15 13:50:00,89.13,89.13,89.04,89.06,31918.0,87.3772,87.3772,87.2889,87.3085,31918.0
2023-12-15 13:55:00,89.07,89.09,88.97,89.01,28386.0,87.3183,87.3379,87.2203,87.2595,28386.0
2023-12-15 14:00:00,89.0,89.0,88.9,88.92,27002.0,87.2497,87.2497,87.1517,87.1713,27002.0
2023-12-15 14:05:00,88.92,88.99,88.89,88.97,32382.0,87.1713,87.2399,87.1419,87.2203,32382.0
2023-12-15 14:10:00,88.97,89.01,88.96,89.0,28769.0,87.2203,87.2595,87.2105,87.2497,28769.0
2023-12-15 14:15:00,89.0,89.06,89.0,89.04,31090.0,87.2497,87.3085,87.2497,87.2889,31090.0
2023-12-15 14:20:00,89.04,89.05,88.9,88.95,35184.0,87.2889,87.2987,87.1517,87.2007,35184.0
2023-12-15 14:25:00,88.94,89.08,88.93,89.07,49695.0,87.1909,87.3281,87.1811,87.3183,49695.0
2023-12-15 14:30:00,89.08,89.11,89.04,89.08,32519.0,87.3281,87.3576,87.2889,87.3281,32519.0
2023-12-15 14:35:00,89.08,89.08,89.01,89.02,23984.0,87.3281,87.3281,87.2595,87.2693,23984.0
2023-12-15 14:40:00,89.02,89.04,88.99,89.0,32118.0,87.2693,87.2889,87.2399,87.2497,32118.0
2023-12-15 14:45:00,89.0,89.04,88.97,89.02,31872.0,87.2497,87.2889,87.2203,87.2693,31872.0
2023-12-15 14:50:00,89.02,89.08,88.99,89.08,33368.0,87.2693,87.3281,87.2399,87.3281,33368.0
2023-12-15 14:55:00,89.08,89.11,89.01,89.07,47231.0,87.3281,87.3576,87.2595,87.3183,47231.0
2023-12-15 15:00:00,89.08,89.11,89.04,89.04,30726.0,87.3281,87.3576,87.2889,87.2889,30726.0
2023-12-15 15:05:00,89.04,89.08,88.98,88.99,28581.0,87.2889,87.3281,87.2301,87.2399,28581.0
2023-12-15 15:10:00,88.99,89.0,88.94,88.99,35216.0,87.2399,87.2497,87.1909,87.2399,35216.0
2023-12-15 15:15:00,88.99,89.1,88.97,89.09,31347.0,87.2399,87.3478,87.2203,87.3379,31347.0
2023-12-15 15:20:00,89.09,89.1,89.07,89.09,30984.0,87.3379,87.3478,87.3183,87.3379,30984.0
2023-12-15 15:25:00,89.09,89.16,89.06,89.15,49895.0,87.3379,87.4066,87.3085,87.3968,49895.0
2023-12-15 15:30:00,89.15,89.19,89.07,89.08,50102.0,87.3968,87.436,87.3183,87.3281,50102.0
2023-12-15 15:35:00,89.08,89.08,88.96,89.0,63053.0,87.3281,87.3281,87.2105,87.2497,63053.0
2023-12-15 15:40:00,88.99,89.08,88.93,89.05,66959.0,87.2399,87.3281,87.1811,87.2987,66959.0
2023-12-15 15:45:00,89.04,89.08,88.94,89.03,89787.0,87.2889,87.3281,87.1909,87.2791,89787.0
2023-12-15 15:50:00,89.03,89.27,89.0,89.25,119624.0,87.2791,87.5144,87.2497,87.4948,119624.0
2023-12-15 15:55:00,89.26,89.31,89.08,89.17,377590.0,87.5046,87.5536,87.3281,87.4164,377590.0
2023-12-18 09:30:00,89.74,89.89,89.39,89.77,112402.0,87.9752,88.1222,87.632,88.0046,112402.0
2023-12-18 09:35:00,89.73,89.96,89.61,89.83,46802.0,87.9654,88.1908,87.8477,88.0634,46802.0
2023-12-18 09:40:00,89.84,89.87,89.57,89.61,31357.0,88.0732,88.1026,87.8085,87.8477,31357.0
2023-12-18 09:45:00,89.62,89.73,89.44,89.46,39630.0,87.8575,87.9654,87.6811,87.7007,39630.0
2023-12-18 09:50:00,89.46,89.59,89.36,89.59,21041.0,87.7007,87.8281,87.6026,87.8281,21041.0
2023-12-18 09:55:00,89.59,89.76,89.53,89.68,26110.0,87.8281,87.9948,87.7693,87.9163,26110.0
2023-12-18 10:00:00,89.68,90.09,89.68,90.08,56240.0,87.9163,88.3183,87.9163,88.3085,56240.0
2023-12-18 10:05:00,90.08,90.19,89.99,90.01,51775.0,88.3085,88.4163,88.2202,88.2399,51775.0
2023-12-18 10:10:00,90.01,90.06,89.78,89.81,63136.0,88.2399,88.2889,88.0144,88.0438,63136.0
2023-12-18 10:15:00,89.81,90.01,89.79,89.98,33147.0,88.0438,88.2399,88.0242,88.2104,33147.0
2023-12-18 10:20:00,89.98,89.98,89.82,89.96,38631.0,88.2104,88.2104,88.0536,88.1908,38631.0
2023-12-18 10:25:00,89.96,90.01,89.92,89.98,29882.0,88.1908,88.2399,88.1516,88.2104,29882.0
2023-12-18 10:30:00,89.98,90.14,89.97,90.12,42213.0,88.2104,88.3673,88.2006,88.3477,42213.0
2023-12-18 10:35:00,90.12,90.3,90.11,90.24,41101.0,88.3477,88.5242,88.3379,88.4653,41101.0
2023-12-18 10:40:00,90.24,90.24,90.1,90.1,27483.0,88.4653,88.4653,88.3281,88.3281,27483.0
2023-12-18 10:45:00,90.1,90.15,90.03,90.08,39583.0,88.3281,88.3771,88.2595,88.3085,39583.0
2023-12-18 10:50:00,90.08,90.16,90.07,90.12,19169.0,88.3085,88.3869,88.2987,88.3477,19169.0
2023-12-18 10:55:00,90.12,90.22,90.05,90.22,28344.0,88.3477,88.4457,88.2791,88.4457,28344.0
2023-12-18 11:00:00,90.2,90.29,90.18,90.29,23408.0,88.4261,88.5143,88.4065,88.5143,23408.0
2023-12-18 11:05:00,90.3,90.31,90.21,90.21,23353.0,88.5242,88.534,88.4359,88.4359,23353.0
2023-12-18 11:10:00,90.2,90.21,90.17,90.19,21324.0,88.4261,88.4359,88.3967,88.4163,21324.0
2023-12-18 11:15:00,90.18,90.23,90.17,90.23,23426.0,88.4065,88.4555,88.3967,88.4555,23426.0
2023-12-18 11:20:00,90.23,90.24,90.16,90.22,42968.0,88.4555,88.4653,88.3869,88.4457,42968.0
2023-12-18 11:25:00,90.21,90.26,90.2,90.22,31327.0,88.4359,88.4849,88.4261,88.4457,31327.0
2023-12-18 11:30:00,90.23,90.28,90.17,90.19,44760.0,88.4555,88.5045,88.3967,88.4163,44760.0
2023-12-18 11:35:00,90.18,90.24,90.16,90.21,41345.0,88.4065,88.4653,88.3869,88.4359,41345.0
2023-12-18 11:40:00,90.21,90.24,90.13,90.14,41802.0,88.4359,88.4653,88.3575,88.3673,41802.0
2023-12-18 11:45:00,90.14,90.17,90.1,90.12,17374.0,88.3673,88.3967,88.3281,88.3477,17374.0
2023-12-18 11:50:00,90.12,90.15,89.96,90.05,40811.0,88.3477,88.3771,88.1908,88.2791,40811.0
2023-12-18 11:55:00,90.05,90.09,89.99,90.08,41391.0,88.2791,88.3183,88.2202,88.3085,41391.0
2023-12-18 12:00:00,90.09,90.13,90.06,90.09,44830.0,88.3183,88.3575,88.2889,88.3183,44830.0
2023-12-18 12:05:00,90.09,90.14,90.08,90.13,13567.0,88.3183,88.3673,88.3085,88.3575,13567.0
2023-12-18 12:10:00,90.13,90.17,90.09,90.17,17652.0,88.3575,88.3967,88.3183,88.3967,17652.0
2023-12-18 12:15:00,90.17,90.2,90.11,90.11,26374.0,88.3967,88.4261,88.3379,88.3379,26374.0
2023-12-18 12:20:00,90.11,90.14,90.06,90.13,30688.0,88.3379,88.3673,88.2889,88.3575,30688.0
2023-12-18 12:25:00,90.13,90.2,90.13,90.14,20419.0,88.3575,88.4261,88.3575,88.3673,20419.0
2023-12-18 12:30:00,90.14,90.23,90.13,90.18,44955.0,88.3673,88.4555,88.3575,88.4065,44955.0
2023-12-18 12:35:00,90.19,90.19,90.07,90.08,17200.0,88.4163,88.4163,88.2987,88.3085,17200.0
2023-12-18 12:40:00,90.1,90.11,90.04,90.09,25678.0,88.3281,88.3379,88.2693,88.3183,25678.0
2023-12-18 12:45:00,90.09,90.09,90.04,90.06,40642.0,88.3183,88.3183,88.2693,88.2889,40642.0
2023-12-18 12:50:00,90.06,90.12,90.06,90.09,22969.0,88.2889,88.3477,88.2889,88.3183,22969.0
2023-12-18 12:55:00,90.09,90.15,90.08,90.14,19356.0,88.3183,88.3771,88.3085,88.3673,19356.0
2023-12-18 13:00:00,90.15,90.2,90.12,90.15,17326.0,88.3771,88.4261,88.3477,88.3771,17326.0
2023-12-18 13:05:00,90.15,90.16,90.08,90.1,20656.0,88.3771,88.3869,88.3085,88.3281,20656.0
2023-12-18 13:10:00,90.11,90.13,90.08,90.11,16385.0,88.3379,88.3575,88.3085,88.3379,16385.0
2023-12-18 13:15:00,90.11,90.14,90.07,90.07,241845.0,88.3379,88.3673,88.2987,88.2987,241845.0
2023-12-18 13:20:00,90.08,90.08,89.93,89.93,34344.0,88.3085,88.3085,88.1614,88.1614,34344.0
2023-12-18 13:25:00,89.93,89.98,89.93,89.95,15055.0,88.1614,88.2104,88.1614,88.181,15055.0
2023-12-18 13:30:00,89.95,89.99,89.94,89.94,26613.0,88.181,88.2202,88.1712,88.1712,26613.0
2023-12-18 13:35:00,89.95,89.98,89.91,89.95,37743.0,88.181,88.2104,88.1418,88.181,37743.0
2023-12-18 13:40:00,89.94,89.98,89.92,89.98,13108.0,88.1712,88.2104,88.1516,88.2104,13108.0
2023-12-18 13:45:00,89.98,90.04,89.97,90.04,16556.0,88.2104,88.2693,88.2006,88.2693,16556.0
2023-12-18 13:50:00,90.04,90.05,89.88,89.89,15584.0,88.2693,88.2791,88.1124,88.1222,15584.0
2023-12-18 13:55:00,89.89,89.94,89.88,89.94,15065.0,88.1222,88.1712,88.1124,88.1712,15065.0
2023-12-18 14:00:00,89.93,89.93,89.86,89.9,16416.0,88.1614,88.1614,88.0928,88.132,16416.0
2023-12-18 14:05:00,89.87,89.88,89.75,89.76,28294.0,88.1026,88.1124,87.985,87.9948,28294.0
2023-12-18 14:10:00,89.76,89.82,89.75,89.79,16441.0,87.9948,88.0536,87.985,88.0242,16441.0
2023-12-18 14:15:00,89.78,89.79,89.65,89.73,36196.0,88.0144,88.0242,87.8869,87.9654,36196.0
2023-12-18 14:20:00,89.73,89.78,89.7,89.77,28305.0,87.9654,88.0144,87.936,88.0046,28305.0
2023-12-18 14:25:00,89.76,89.77,89.55,89.67,51596.0,87.9948,88.0046,87.7889,87.9065,51596.0
2023-12-18 14:30:00,89.67,89.69,89.6,89.62,15604.0,87.9065,87.9261,87.8379,87.8575,15604.0
2023-12-18 14:35:00,89.64,89.65,89.58,89.6,17381.0,87.8771,87.8869,87.8183,87.8379,17381.0
2023-12-18 14:40:00,89.59,89.7,89.57,89.7,26665.0,87.8281,87.936,87.8085,87.936,26665.0
2023-12-18 14:45:00,89.7,89.73,89.68,89.68,21969.0,87.936,87.9654,87.9163,87.9163,21969.0
2023-12-18 14:50:00,89.68,89.79,89.67,89.79,56377.0,87.9163,88.0242,87.9065,88.0242,56377.0
2023-12-18 14:55:00,89.8,89.82,89.74,89.77,23467.0,88.034,88.0536,87.9752,88.0046,23467.0
2023-12-18 15:00:00,89.76,89.76,89.7,89.73,16636.0,87.9948,87.9948,87.936,87.9654,16636.0
2023-12-18 15:05:00,89.72,89.73,89.67,89.68,16939.0,87.9556,87.9654,87.9065,87.9163,16939.0
2023-12-18 15:10:00,89.68,89.73,89.67,89.71,19306.0,87.9163,87.9654,87.9065,87.9458,19306.0
2023-12-18 15:15:00,89.72,89.75,89.69,89.73,24007.0,87.9556,87.985,87.9261,87.9654,24007.0
2023-12-18 15:20:00,89.73,89.84,89.72,89.83,27669.0,87.9654,88.0732,87.9556,88.0634,27669.0
2023-12-18 15:25:00,89.82,89.9,89.81,89.89,34604.0,88.0536,88.132,88.0438,88.1222,34604.0
2023-12-18 15:30:00,89.89,89.89,89.81,89.86,36929.0,88.1222,88.1222,88.0438,88.0928,36929.0
2023-12-18 15:35:00,89.86,89.87,89.75,89.78,36499.0,88.0928,88.1026,87.985,88.0144,36499.0
2023-12-18 15:40:00,89.78,89.8,89.72,89.75,45112.0,88.0144,88.034,87.9556,87.985,45112.0
2023-12-18 15:45:00,89.75,89.75,89.68,89.73,52345.0,87.985,87.985,87.9163,87.9654,52345.0
2023-12-18 15:50:00,89.72,89.8,89.66,89.78,79149.0,87.9556,88.034,87.8967,88.0144,79149.0
2023-12-18 15:55:00,89.77,89.9,89.76,89.83,199055.0,88.0046,88.132,87.9948,88.0634,199055.0
2023-12-19 09:30:00,89.52,90.23,89.52,90.16,147802.0,87.7595,88.4555,87.7595,88.3869,147802.0
2023-12-19 09:35:00,90.15,90.27,89.98,90.22,28042.0,88.3771,88.4947,88.2104,88.4457,28042.0
2023-12-19 09:40:00,90.23,90.26,90.08,90.24,25104.0,88.4555,88.4849,88.3085,88.4653,25104.0
2023-12-19 09:45:00,90.24,90.47,90.24,90.37,55807.0,88.4653,88.6908,88.4653,88.5928,55807.0
2023-12-19 09:50:00,90.37,90.6,90.36,90.57,21156.0,88.5928,88.8183,88.583,88.7888,21156.0
2023-12-19 09:55:00,90.56,90.65,90.53,90.63,39994.0,88.779,88.8673,88.7496,88.8477,39994.0
2023-12-19 10:00:00,90.64,90.79,90.63,90.79,70228.0,88.8575,89.0045,88.8477,89.0045,70228.0
2023-12-19 10:05:00,90.78,91.25,90.76,91.18,106464.0,88.9947,89.4555,88.9751,89.3868,106464.0
2023-12-19 10:10:00,91.18,91.19,90.8,90.89,39006.0,89.3868,89.3966,89.0143,89.1025,39006.0
2023-12-19 10:15:00,90.9,90.91,90.78,90.85,18987.0,89.1124,89.1222,88.9947,89.0633,18987.0
2023-12-19 10:20:00,90.86,90.98,90.86,90.94,19719.0,89.0731,89.1908,89.0731,89.1516,19719.0
2023-12-19 10:25:00,90.91,90.91,90.72,90.73,28198.0,89.1222,89.1222,88.9359,88.9457,28198.0
2023-12-19 10:30:00,90.74,90.81,90.7,90.79,17736.0,88.9555,89.0241,88.9163,89.0045,17736.0
2023-12-19 10:35:00,90.79,90.86,90.73,90.77,32501.0,89.0045,89.0731,88.9457,88.9849,32501.0
2023-12-19 10:40:00,90.77,90.94,90.77,90.77,22473.0,88.9849,89.1516,88.9849,88.9849,22473.0
2023-12-19 10:45:00,90.78,90.86,90.72,90.85,13020.0,88.9947,89.0731,88.9359,89.0633,13020.0
2023-12-19 10:50:00,90.84,90.92,90.82,90.91,23879.0,89.0535,89.132,89.0339,89.1222,23879.0
2023-12-19 10:55:00,90.9,91.03,90.89,91.03,63186.0,89.1124,89.2398,89.1025,89.2398,63186.0
2023-12-19 11:00:00,91.04,91.05,90.99,91.05,32830.0,89.2496,89.2594,89.2006,89.2594,32830.0
2023-12-19 11:05:00,91.04,91.13,91.02,91.13,24919.0,89.2496,89.3378,89.23,89.3378,24919.0
2023-12-19 11:10:00,91.15,91.16,91.0,91.03,25135.0,89.3574,89.3672,89.2104,89.2398,25135.0
2023-12-19 11:15:00,91.02,91.05,90.8,90.82,19562.0,89.23,89.2594,89.0143,89.0339,19562.0
2023-12-19 11:20:00,90.83,90.85,90.73,90.73,23661.0,89.0437,89.0633,88.9457,88.9457,23661.0
2023-12-19 11:25:00,90.7,90.81,90.7,90.77,20248.0,88.9163,89.0241,88.9163,88.9849,20248.0
2023-12-19 11:30:00,90.77,90.83,90.73,90.78,22071.0,88.9849,89.0437,88.9457,88.9947,22071.0
2023-12-19 11:35:00,90.78,90.86,90.75,90.85,11586.0,88.9947,89.0731,88.9653,89.0633,11586.0
2023-12-19 11:40:00,90.85,90.9,90.84,90.84,15578.0,89.0633,89.1124,89.0535,89.0535,15578.0
2023-12-19 11:45:00,90.84,90.85,90.78,90.8,12353.0,89.0535,89.0633,88.9947,89.0143,12353.0
2023-12-19 11:50:00,90.79,90.8,90.7,90.71,10404.0,89.0045,89.0143,88.9163,88.9261,10404.0
2023-12-19 11:55:00,90.71,90.77,90.7,90.75,9792.0,88.9261,88.9849,88.9163,88.9653,9792.0
2023-12-19 12:00:00,90.76,90.83,90.74,90.83,11967.0,88.9751,89.0437,88.9555,89.0437,11967.0
2023-12-19 12:05:00,90.84,90.95,90.8,90.92,14248.0,89.0535,89.1614,89.0143,89.132,14248.0
2023-12-19 12:10:00,90.92,90.95,90.86,90.91,20733.0,89.132,89.1614,89.0731,89.1222,20733.0
2023-12-19 12:15:00,90.88,90.88,90.79,90.79,11732.0,89.0927,89.0927,89.0045,89.0045,11732.0
2023-12-19 12:20:00,90.78,90.78,90.71,90.74,5101.0,88.9947,88.9947,88.9261,88.9555,5101.0
2023-12-19 12:25:00,90.73,90.8,90.72,90.79,26423.0,88.9457,89.0143,88.9359,89.0045,26423.0
2023-12-19 12:30:00,90.79,90.87,90.79,90.85,14645.0,89.0045,89.0829,89.0045,89.0633,14645.0
2023-12-19 12:35:00,90.86,90.86,90.81,90.83,8714.0,89.0731,89.0731,89.0241,89.0437,8714.0
2023-12-19 12:40:00,90.85,90.9,90.85,90.88,13593.0,89.0633,89.1124,89.0633,89.0927,13593.0
2023-12-19 12:45:00,90.89,90.93,90.88,90.92,16170.0,89.1025,89.1418,89.0927,89.132,16170.0
2023-12-19 12:50:00,90.92,90.95,90.89,90.9,16519.0,89.132,89.1614,89.1025,89.1124,16519.0
2023-12-19 12:55:00,90.89,90.89,90.77,90.77,12371.0,89.1025,89.1025,88.9849,88.9849,12371.0
2023-12-19 13:00:00,90.77,90.8,90.74,90.78,15782.0,88.9849,89.0143,88.9555,88.9947,15782.0
2023-12-19 13:05:00,90.79,90.8,90.74,90.74,23616.0,89.0045,89.0143,88.9555,88.9555,23616.0
2023-12-19 13:10:00,90.75,90.83,90.75,90.83,13792.0,88.9653,89.0437,88.9653,89.0437,13792.0
2023-12-19 13:15:00,90.83,90.85,90.79,90.79,11415.0,89.0437,89.0633,89.0045,89.0045,11415.0
2023-12-19 13:20:00,90.8,90.88,90.79,90.88,6092.0,89.0143,89.0927,89.0045,89.0927,6092.0
2023-12-19 13:25:00,90.88,90.88,90.77,90.79,16211.0,89.0927,89.0927,88.9849,89.0045,16211.0
2023-12-19 13:30:00,90.8,90.8,90.75,90.77,15185.0,89.0143,89.0143,88.9653,88.9849,15185.0
2023-12-19 13:35:00,90.77,90.8,90.75,90.8,8300.0,88.9849,89.0143,88.9653,89.0143,8300.0
2023-12-19 13:40:00,90.81,90.89,90.8,90.89,16091.0,89.0241,89.1025,89.0143,89.1025,16091.0
2023-12-19 13:45:00,90.9,90.93,90.88,90.9,17344.0,89.1124,89.1418,89.0927,89.1124,17344.0
2023-12-19 13:50:00,90.9,90.97,90.89,90.95,14845.0,89.1124,89.181,89.1025,89.1614,14845.0
2023-12-19 13:55:00,90.95,90.98,90.92,90.95,15302.0,89.1614,89.1908,89.132,89.1614,15302.0
2023-12-19 14:00:00,90.94,90.98,90.94,90.96,12609.0,89.1516,89.1908,89.1516,89.1712,12609.0
2023-12-19 14:05:00,90.96,91.02,90.96,90.97,14857.0,89.1712,89.23,89.1712,89.181,14857.0
2023-12-19 14:10:00,90.97,91.01,90.88,90.88,12128.0,89.181,89.2202,89.0927,89.0927,12128.0
2023-12-19 14:15:00,90.88,90.9,90.81,90.9,17316.0,89.0927,89.1124,89.0241,89.1124,17316.0
2023-12-19 14:20:00,90.9,90.99,90.88,90.99,17504.0,89.1124,89.2006,89.0927,89.2006,17504.0
2023-12-19 14:25:00,91.0,91.04,90.98,91.01,15833.0,89.2104,89.2496,89.1908,89.2202,15833.0
2023-12-19 14:30:00,91.01,91.05,91.0,91.01,18785.0,89.2202,89.2594,89.2104,89.2202,18785.0
2023-12-19 14:35:00,91.01,91.02,90.92,90.94,13257.0,89.2202,89.23,89.132,89.1516,13257.0
2023-12-19 14:40:00,90.94,90.94,90.89,90.9,14055.0,89.1516,89.1516,89.1025,89.1124,14055.0
2023-12-19 14:45:00,90.9,90.96,90.88,90.95,29207.0,89.1124,89.1712,89.0927,89.1614,29207.0
2023-12-19 14:50:00,90.95,91.01,90.94,91.0,22233.0,89.1614,89.2202,89.1516,89.2104,22233.0
2023-12-19 14:55:00,91.0,91.06,90.98,91.05,31200.0,89.2104,89.2692,89.1908,89.2594,31200.0
2023-12-19 15:00:00,91.05,91.08,91.01,91.04,29141.0,89.2594,89.2888,89.2202,89.2496,29141.0
2023-12-19 15:05:00,91.03,91.06,90.98,91.04,22680.0,89.2398,89.2692,89.1908,89.2496,22680.0
2023-12-19 15:10:00,91.05,91.12,91.05,91.09,18655.0,89.2594,89.328,89.2594,89.2986,18655.0
2023-12-19 15:15:00,91.08,91.09,91.06,91.06,24819.0,89.2888,89.2986,89.2692,89.2692,24819.0
2023-12-19 15:20:00,91.06,91.13,91.06,91.09,26079.0,89.2692,89.3378,89.2692,89.2986,26079.0
2023-12-19 15:25:00,91.09,91.1,90.99,91.05,21339.0,89.2986,89.3084,89.2006,89.2594,21339.0
2023-12-19 15:30:00,91.05,91.05,90.94,91.04,26024.0,89.2594,89.2594,89.1516,89.2496,26024.0
2023-12-19 15:35:00,91.04,91.1,90.99,91.09,33642.0,89.2496,89.3084,89.2006,89.2986,33642.0
2023-12-19 15:40:00,91.09,91.18,91.09,91.12,39515.0,89.2986,89.3868,89.2986,89.328,39515.0
2023-12-19 15:45:00,91.12,91.2,91.09,91.15,53975.0,89.328,89.4065,89.2986,89.3574,53975.0
2023-12-19 15:50:00,91.15,91.27,91.11,91.2,96882.0,89.3574,89.4751,89.3182,89.4065,96882.0
2023-12-19 15:55:00,91.2,91.38,91.19,91.28,292730.0,89.4065,89.5829,89.3966,89.4849,292730.0
2023-12-20 09:30:00,90.92,91.05,90.76,90.93,111408.0,89.132,89.2594,88.9751,89.1418,111408.0
2023-12-20 09:35:00,90.93,91.17,90.88,91.14,46389.0,89.1418,89.377,89.0927,89.3476,46389.0
2023-12-20 09:40:00,91.16,91.2,90.95,91.19,42249.0,89.3672,89.4065,89.1614,89.3966,42249.0
2023-12-20 09:45:00,91.19,91.2,90.95,90.99,42053.0,89.3966,89.4065,89.1614,89.2006,42053.0
2023-12-20 09:50:00,90.98,91.13,90.8,90.86,66372.0,89.1908,89.3378,89.0143,89.0731,66372.0
2023-12-20 09:55:00,90.87,90.92,90.83,90.89,33818.0,89.0829,89.132,89.0437,89.1025,33818.0
2023-12-20 10:00:00,90.9,91.01,90.63,90.69,91066.0,89.1124,89.2202,88.8477,88.9065,91066.0
2023-12-20 10:05:00,90.69,90.73,90.43,90.5,53931.0,88.9065,88.9457,88.6516,88.7202,53931.0
2023-12-20 10:10:00,90.5,90.7,90.48,90.69,23982.0,88.7202,88.9163,88.7006,88.9065,23982.0
2023-12-20 10:15:00,90.7,90.82,90.7,90.82,43687.0,88.9163,89.0339,88.9163,89.0339,43687.0
2023-12-20 10:20:00,90.82,90.82,90.73,90.74,30582.0,89.0339,89.0339,88.9457,88.9555,30582.0
2023-12-20 10:25:00,90.73,90.8,90.67,90.67,20018.0,88.9457,89.0143,88.8869,88.8869,20018.0
2023-12-20 10:30:00,90.67,90.71,90.62,90.63,38408.0,88.8869,88.9261,88.8379,88.8477,38408.0
2023-12-20 10:35:00,90.64,90.66,90.45,90.47,25943.0,88.8575,88.8771,88.6712,88.6908,25943.0
2023-12-20 10:40:00,90.48,90.55,90.43,90.47,29468.0,88.7006,88.7692,88.6516,88.6908,29468.0
2023-12-20 10:45:00,90.48,90.6,90.42,90.58,20920.0,88.7006,88.8183,88.6418,88.7986,20920.0
2023-12-20 10:50:00,90.58,90.63,90.5,90.5,40166.0,88.7986,88.8477,88.7202,88.7202,40166.0
2023-12-20 10:55:00,90.5,90.53,90.42,90.52,21139.0,88.7202,88.7496,88.6418,88.7398,21139.0
2023-12-20 11:00:00,90.53,90.67,90.52,90.59,20603.0,88.7496,88.8869,88.7398,88.8084,20603.0
2023-12-20 11:05:00,90.6,90.68,90.59,90.65,23822.0,88.8183,88.8967,88.8084,88.8673,23822.0
2023-12-20 11:10:00,90.66,90.69,90.63,90.65,21695.0,88.8771,88.9065,88.8477,88.8673,21695.0
2023-12-20 11:15:00,90.66,90.74,90.65,90.68,24792.0,88.8771,88.9555,88.8673,88.8967,24792.0
2023-12-20 11:20:00,90.69,90.76,90.69,90.72,39457.0,88.9065,88.9751,88.9065,88.9359,39457.0
2023-12-20 11:25:00,90.72,90.77,90.68,90.76,24004.0,88.9359,88.9849,88.8967,88.9751,24004.0
2023-12-20 11:30:00,90.77,91.0,90.77,90.98,27163.0,88.9849,89.2104,88.9849,89.1908,27163.0
2023-12-20 11:35:00,90.98,90.99,90.84,90.85,17527.0,89.1908,89.2006,89.0535,89.0633,17527.0
2023-12-20 11:40:00,90.84,90.89,90.73,90.73,51206.0,89.0535,89.1025,88.9457,88.9457,51206.0
2023-12-20 11:45:00,90.73,90.8,90.72,90.76,23356.0,88.9457,89.0143,88.9359,88.9751,23356.0
2023-12-20 11:50:00,90.75,90.86,90.74,90.86,24009.0,88.9653,89.0731,88.9555,89.0731,24009.0
2023-12-20 11:55:00,90.86,90.86,90.8,90.81,15148.0,89.0731,89.0731,89.0143,89.0241,15148.0
2023-12-20 12:00:00,90.81,90.82,90.76,90.78,16848.0,89.0241,89.0339,88.9751,88.9947,16848.0
2023-12-20 12:05:00,90.79,90.87,90.79,90.82,15424.0,89.0045,89.0829,89.0045,89.0339,15424.0
2023-12-20 12:10:00,90.83,90.84,90.78,90.81,10425.0,89.0437,89.0535,88.9947,89.0241,10425.0
2023-12-20 12:15:00,90.81,90.87,90.8,90.87,26280.0,89.0241,89.0829,89.0143,89.0829,26280.0
2023-12-20 12:20:00,90.87,90.92,90.86,90.87,9339.0,89.0829,89.132,89.0731,89.0829,9339.0
2023-12-20 12:25:00,90.87,90.9,90.85,90.89,24076.0,89.0829,89.1124,89.0633,89.1025,24076.0
2023-12-20 12:30:00,90.89,90.9,90.83,90.84,16679.0,89.1025,89.1124,89.0437,89.0535,16679.0
2023-12-20 12:35:00,90.84,90.9,90.82,90.88,18438.0,89.0535,89.1124,89.0339,89.0927,18438.0
2023-12-20 12:40:00,90.86,90.91,90.85,90.9,11753.0,89.0731,89.1222,89.0633,89.1124,11753.0
2023-12-20 12:45:00,90.91,90.93,90.84,90.87,18016.0,89.1222,89.1418,89.0535,89.0829,18016.0
2023-12-20 12:50:00,90.85,90.9,90.85,90.89,19546.0,89.0633,89.1124,89.0633,89.1025,19546.0
2023-12-20 12:55:00,90.89,90.94,90.89,90.94,18105.0,89.1025,89.1516,89.1025,89.1516,18105.0
2023-12-20 13:00:00,90.94,90.94,90.9,90.91,14821.0,89.1516,89.1516,89.1124,89.1222,14821.0
2023-12-20 13:05:00,90.91,90.93,90.84,90.84,18078.0,89.1222,89.1418,89.0535,89.0535,18078.0
2023-12-20 13:10:00,90.85,90.87,90.76,90.77,14485.0,89.0633,89.0829,88.9751,88.9849,14485.0
2023-12-20 13:15:00,90.77,90.83,90.75,90.83,27321.0,88.9849,89.0437,88.9653,89.0437,27321.0
2023-12-20 13:20:00,90.83,90.85,90.8,90.84,13586.0,89.0437,89.0633,89.0143,89.0535,13586.0
2023-12-20 13:25:00,90.85,90.91,90.82,90.9,30772.0,89.0633,89.1222,89.0339,89.1124,30772.0
2023-12-20 13:30:00,90.9,90.95,90.89,90.92,15748.0,89.1124,89.1614,89.1025,89.132,15748.0
2023-12-20 13:35:00,90.92,90.92,90.81,90.86,14097.0,89.132,89.132,89.0241,89.0731,14097.0
2023-12-20 13:40:00,90.86,90.89,90.84,90.85,15053.0,89.0731,89.1025,89.0535,89.0633,15053.0
2023-12-20 13:45:00,90.86,90.87,90.77,90.79,19012.0,89.0731,89.0829,88.9849,89.0045,19012.0
2023-12-20 13:50:00,90.79,90.82,90.77,90.8,10466.0,89.0045,89.0339,88.9849,89.0143,10466.0
2023-12-20 13:55:00,90.81,90.85,90.8,90.82,13351.0,89.0241,89.0633,89.0143,89.0339,13351.0
2023-12-20 14:00:00,90.82,90.84,90.74,90.76,20519.0,89.0339,89.0535,88.9555,88.9751,20519.0
2023-12-20 14:05:00,90.77,90.91,90.76,90.89,16724.0,88.9849,89.1222,88.9751,89.1025,16724.0
2023-12-20 14:10:00,90.89,90.92,90.85,90.87,43253.0,89.1025,89.132,89.0633,89.0829,43253.0
2023-12-20 14:15:00,90.87,90.88,90.82,90.84,14661.0,89.0829,89.0927,89.0339,89.0535,14661.0
2023-12-20 14:20:00,90.84,90.87,90.84,90.87,14362.0,89.0535,89.0829,89.0535,89.0829,14362.0
2023-12-20 14:25:00,90.86,90.92,90.85,90.92,12439.0,89.0731,89.132,89.0633,89.132,12439.0
2023-12-20 14:30:00,90.92,90.92,90.8,90.84,51696.0,89.132,89.132,89.0143,89.0535,51696.0
2023-12-20 14:35:00,90.83,90.85,90.74,90.75,22301.0,89.0437,89.0633,88.9555,88.9653,22301.0
2023-12-20 14:40:00,90.75,90.87,90.74,90.83,21058.0,88.9653,89.0829,88.9555,89.0437,21058.0
2023-12-20 14:45:00,90.83,90.89,90.79,90.79,18683.0,89.0437,89.1025,89.0045,89.0045,18683.0
2023-12-20 14:50:00,90.8,90.8,90.42,90.56,33405.0,89.0143,89.0143,88.6418,88.779,33405.0
2023-12-20 14:55:00,90.54,90.58,90.33,90.37,24404.0,88.7594,88.7986,88.5536,88.5928,24404.0
2023-12-20 15:00:00,90.36,90.4,90.22,90.28,28608.0,88.583,88.6222,88.4457,88.5045,28608.0
2023-12-20 15:05:00,90.28,90.32,90.23,90.29,38192.0,88.5045,88.5438,88.4555,88.5143,38192.0
2023-12-20 15:10:00,90.3,90.43,90.26,90.3,32068.0,88.5242,88.6516,88.4849,88.5242,32068.0
2023-12-20 15:15:00,90.32,90.48,90.31,90.45,28994.0,88.5438,88.7006,88.534,88.6712,28994.0
2023-12-20 15:20:00,90.45,90.46,90.32,90.32,30029.0,88.6712,88.681,88.5438,88.5438,30029.0
2023-12-20 15:25:00,90.3,90.38,90.24,90.25,28619.0,88.5242,88.6026,88.4653,88.4751,28619.0
2023-12-20 15:30:00,90.26,90.34,90.23,90.29,24910.0,88.4849,88.5634,88.4555,88.5143,24910.0
2023-12-20 15:35:00,90.28,90.3,90.17,90.2,25864.0,88.5045,88.5242,88.3967,88.4261,25864.0
2023-12-20 15:40:00,90.2,90.35,90.2,90.35,35115.0,88.4261,88.5732,88.4261,88.5732,35115.0
2023-12-20 15:45:00,90.36,90.36,90.28,90.36,45443.0,88.583,88.583,88.5045,88.583,45443.0
2023-12-20 15:50:00,90.37,90.42,90.19,90.26,97961.0,88.5928,88.6418,88.4163,88.4849,97961.0
2023-12-20 15:55:00,90.26,90.26,90.04,90.09,276726.0,88.4849,88.4849,88.2693,88.3183,276726.0
2023-12-21 09:30:00,90.4,90.66,90.26,90.37,117485.0,88.6222,88.8771,88.4849,88.5928,117485.0
2023-12-21 09:35:00,90.35,90.64,90.28,90.61,40306.0,88.5732,88.8575,88.5045,88.8281,40306.0
2023-12-21 09:40:00,90.61,90.82,90.57,90.79,35603.0,88.8281,89.0339,88.7888,89.0045,35603.0
2023-12-21 09:45:00,90.8,90.81,90.58,90.59,30218.0,89.0143,89.0241,88.7986,88.8084,30218.0
2023-12-21 09:50:00,90.59,90.68,90.54,90.54,10930.0,88.8084,88.8967,88.7594,88.7594,10930.0
2023-12-21 09:55:00,90.54,90.63,90.5,90.61,25157.0,88.7594,88.8477,88.7202,88.8281,25157.0
2023-12-21 10:00:00,90.63,90.75,90.62,90.66,23973.0,88.8477,88.9653,88.8379,88.8771,23973.0
2023-12-21 10:05:00,90.65,90.73,90.63,90.72,12332.0,88.8673,88.9457,88.8477,88.9359,12332.0
2023-12-21 10:10:00,90.7,90.88,90.66,90.88,26743.0,88.9163,89.0927,88.8771,89.0927,26743.0
2023-12-21 10:15:00,90.89,90.97,90.85,90.93,16035.0,89.1025,89.181,89.0633,89.1418,16035.0
2023-12-21 10:20:00,90.94,91.11,90.94,91.1,17404.0,89.1516,89.3182,89.1516,89.3084,17404.0
2023-12-21 10:25:00,91.1,91.1,90.94,91.02,23802.0,89.3084,89.3084,89.1516,89.23,23802.0
2023-12-21 10:30:00,91.03,91.1,90.96,91.09,35956.0,89.2398,89.3084,89.1712,89.2986,35956.0
2023-12-21 10:35:00,91.09,91.12,91.01,91.08,21826.0,89.2986,89.328,89.2202,89.2888,21826.0
2023-12-21 10:40:00,91.09,91.26,91.09,91.25,38284.0,89.2986,89.4653,89.2986,89.4555,38284.0
2023-12-21 10:45:00,91.25,91.3,91.06,91.06,23576.0,89.4555,89.5045,89.2692,89.2692,23576.0
2023-12-21 10:50:00,91.06,91.1,90.93,91.05,17919.0,89.2692,89.3084,89.1418,89.2594,17919.0
2023-12-21 10:55:00,91.04,91.09,91.01,91.02,21654.0,89.2496,89.2986,89.2202,89.23,21654.0
2023-12-21 11:00:00,91.03,91.1,91.02,91.04,20455.0,89.2398,89.3084,89.23,89.2496,20455.0
2023-12-21 11:05:00,91.04,91.06,90.95,90.95,13004.0,89.2496,89.2692,89.1614,89.1614,13004.0
2023-12-21 11:10:00,90.97,91.0,90.92,90.99,14658.0,89.181,89.2104,89.132,89.2006,14658.0
2023-12-21 11:15:00,91.0,91.09,90.95,91.09,23676.0,89.2104,89.2986,89.1614,89.2986,23676.0
2023-12-21 11:20:00,91.1,91.16,91.08,91.16,34913.0,89.3084,89.3672,89.2888,89.3672,34913.0
2023-12-21 11:25:00,91.15,91.2,91.06,91.19,34708.0,89.3574,89.4065,89.2692,89.3966,34708.0
2023-12-21 11:30:00,91.2,91.23,91.04,91.05,23001.0,89.4065,89.4359,89.2496,89.2594,23001.0
2023-12-21 11:35:00,91.07,91.13,91.04,91.09,29554.0,89.279,89.3378,89.2496,89.2986,29554.0
2023-12-21 11:40:00,91.09,91.17,91.06,91.1,35768.0,89.2986,89.377,89.2692,89.3084,35768.0
2023-12-21 11:45:00,91.09,91.16,91.09,91.14,16049.0,89.2986,89.3672,89.2986,89.3476,16049.0
2023-12-21 11:50:00,91.14,91.15,91.09,91.14,17795.0,89.3476,89.3574,89.2986,89.3476,17795.0
2023-12-21 11:55:00,91.14,91.14,91.03,91.04,14308.0,89.3476,89.3476,89.2398,89.2496,14308.0
2023-12-21 12:00:00,91.04,91.1,90.99,91.01,33111.0,89.2496,89.3084,89.2006,89.2202,33111.0
2023-12-21 12:05:00,91.0,91.07,90.94,91.01,27060.0,89.2104,89.279,89.1516,89.2202,27060.0
2023-12-21 12:10:00,91.01,91.01,90.92,91.0,17365.0,89.2202,89.2202,89.132,89.2104,17365.0
2023-12-21 12:15:00,91.0,91.03,90.97,91.0,15929.0,89.2104,89.2398,89.181,89.2104,15929.0
2023-12-21 12:20:00,90.99,91.03,90.93,91.03,18819.0,89.2006,89.2398,89.1418,89.2398,18819.0
2023-12-21 12:25:00,91.02,91.04,90.96,91.0,20675.0,89.23,89.2496,89.1712,89.2104,20675.0
2023-12-21 12:30:00,91.01,91.12,91.01,91.02,16605.0,89.2202,89.328,89.2202,89.23,16605.0
2023-12-21 12:35:00,91.03,91.15,91.03,91.15,16294.0,89.2398,89.3574,89.2398,89.3574,16294.0
2023-12-21 12:40:00,91.16,91.28,91.15,91.28,20685.0,89.3672,89.4849,89.3574,89.4849,20685.0
2023-12-21 12:45:00,91.28,91.28,91.18,91.21,35661.0,89.4849,89.4849,89.3868,89.4163,35661.0
2023-12-21 12:50:00,91.2,91.21,91.08,91.12,19269.0,89.4065,89.4163,89.2888,89.328,19269.0
2023-12-21 12:55:00,91.12,91.15,91.09,91.1,17821.0,89.328,89.3574,89.2986,89.3084,17821.0
2023-12-21 13:00:00,91.1,91.16,91.09,91.15,14038.0,89.3084,89.3672,89.2986,89.3574,14038.0
2023-12-21 13:05:00,91.16,91.17,91.05,91.11,14969.0,89.3672,89.377,89.2594,89.3182,14969.0
2023-12-21 13:10:00,91.08,91.15,91.07,91.07,10684.0,89.2888,89.3574,89.279,89.279,10684.0
2023-12-21 13:15:00,91.08,91.08,90.97,90.98,12869.0,89.2888,89.2888,89.181,89.1908,12869.0
2023-12-21 13:20:00,90.99,91.17,90.98,91.09,15771.0,89.2006,89.377,89.1908,89.2986,15771.0
2023-12-21 13:25:00,91.08,91.1,91.03,91.08,10400.0,89.2888,89.3084,89.2398,89.2888,10400.0
2023-12-21 13:30:00,91.09,91.13,91.03,91.07,12288.0,89.2986,89.3378,89.2398,89.279,12288.0
2023-12-21 13:35:00,91.07,91.1,91.01,91.05,10926.0,89.279,89.3084,89.2202,89.2594,10926.0
2023-12-21 13:40:00,91.04,91.08,91.01,91.03,9622.0,89.2496,89.2888,89.2202,89.2398,9622.0
2023-12-21 13:45:00,91.03,91.08,90.99,91.05,17404.0,89.2398,89.2888,89.2006,89.2594,17404.0
2023-12-21 13:50:00,91.07,91.14,91.06,91.06,14310.0,89.279,89.3476,89.2692,89.2692,14310.0
2023-12-21 13:55:00,91.06,91.11,91.06,91.11,12076.0,89.2692,89.3182,89.2692,89.3182,12076.0
2023-12-21 14:00:00,91.11,91.12,91.07,91.09,9366.0,89.3182,89.328,89.279,89.2986,9366.0
2023-12-21 14:05:00,91.1,91.13,91.09,91.11,10676.0,89.3084,89.3378,89.2986,89.3182,10676.0
2023-12-21 14:10:00,91.11,91.13,91.08,91.09,13483.0,89.3182,89.3378,89.2888,89.2986,13483.0
2023-12-21 14:15:00,91.09,91.19,91.08,91.17,12771.0,89.2986,89.3966,89.2888,89.377,12771.0
2023-12-21 14:20:00,91.17,91.19,91.05,91.06,8880.0,89.377,89.3966,89.2594,89.2692,8880.0
2023-12-21 14:25:00,91.06,91.11,91.03,91.11,81116.0,89.2692,89.3182,89.2398,89.3182,81116.0
2023-12-21 14:30:00,91.12,91.14,91.08,91.14,11193.0,89.328,89.3476,89.2888,89.3476,11193.0
2023-12-21 14:35:00,91.14,91.17,91.12,91.14,11531.0,89.3476,89.377,89.328,89.3476,11531.0
2023-12-21 14:40:00,91.15,91.16,91.09,91.16,17889.0,89.3574,89.3672,89.2986,89.3672,17889.0
2023-12-21 14:45:00,91.17,91.26,91.15,91.19,41006.0,89.377,89.4653,89.3574,89.3966,41006.0
2023-12-21 14:50:00,91.19,91.28,91.18,91.23,28747.0,89.3966,89.4849,89.3868,89.4359,28747.0
2023-12-21 14:55:00,91.23,91.28,91.14,91.2,26066.0,89.4359,89.4849,89.3476,89.4065,26066.0
2023-12-21 15:00:00,91.19,91.27,91.16,91.23,19408.0,89.3966,89.4751,89.3672,89.4359,19408.0
2023-12-21 15:05:00,91.24,91.25,91.18,91.18,19273.0,89.4457,89.4555,89.3868,89.3868,19273.0
2023-12-21 15:10:00,91.17,91.28,91.16,91.27,20047.0,89.377,89.4849,89.3672,89.4751,20047.0
2023-12-21 15:15:00,91.26,91.28,91.2,91.27,28796.0,89.4653,89.4849,89.4065,89.4751,28796.0
2023-12-21 15:20:00,91.27,91.34,91.26,91.27,27613.0,89.4751,89.5437,89.4653,89.4751,27613.0
2023-12-21 15:25:00,91.26,91.46,91.26,91.46,19506.0,89.4653,89.6613,89.4653,89.6613,19506.0
2023-12-21 15:30:00,91.48,91.49,91.34,91.43,36962.0,89.6809,89.6907,89.5437,89.6319,36962.0
2023-12-21 15:35:00,91.43,91.49,91.4,91.44,37792.0,89.6319,89.6907,89.6025,89.6417,37792.0
2023-12-21 15:40:00,91.43,91.45,91.35,91.37,43756.0,89.6319,89.6515,89.5535,89.5731,43756.0
2023-12-21 15:45:00,91.37,91.46,91.33,91.35,72132.0,89.5731,89.6613,89.5339,89.5535,72132.0
2023-12-21 15:50:00,91.34,91.41,91.29,91.38,126460.0,89.5437,89.6123,89.4947,89.5829,126460.0
2023-12-21 15:55:00,91.39,91.48,91.36,91.36,295932.0,89.5927,89.6809,89.5633,89.5633,295932.0
2023-12-22 09:30:00,91.57,91.9,91.41,91.9,137057.0,89.7692,90.0927,89.6123,90.0927,137057.0
2023-12-22 09:35:00,91.9,91.97,91.64,91.64,42110.0,90.0927,90.1613,89.8378,89.8378,42110.0
2023-12-22 09:40:00,91.61,91.67,91.5,91.54,21003.0,89.8084,89.8672,89.7006,89.7398,21003.0
2023-12-22 09:45:00,91.55,91.78,91.55,91.7,24275.0,89.7496,89.975,89.7496,89.8966,24275.0
2023-12-22 09:50:00,91.71,91.78,91.56,91.66,13218.0,89.9064,89.975,89.7594,89.8574,13218.0
2023-12-22 09:55:00,91.68,91.73,91.67,91.69,7416.0,89.877,89.926,89.8672,89.8868,7416.0
2023-12-22 10:00:00,91.71,91.74,91.43,91.44,24944.0,89.9064,89.9358,89.6319,89.6417,24944.0
2023-12-22 10:05:00,91.45,91.45,91.29,91.42,37917.0,89.6515,89.6515,89.4947,89.6221,37917.0
2023-12-22 10:10:00,91.42,91.47,91.35,91.38,27623.0,89.6221,89.6711,89.5535,89.5829,27623.0
2023-12-22 10:15:00,91.35,91.63,91.35,91.63,27577.0,89.5535,89.828,89.5535,89.828,27577.0
2023-12-22 10:20:00,91.63,91.71,91.59,91.67,32694.0,89.828,89.9064,89.7888,89.8672,32694.0
2023-12-22 10:25:00,91.66,91.7,91.56,91.66,12758.0,89.8574,89.8966,89.7594,89.8574,12758.0
2023-12-22 10:30:00,91.65,91.73,91.64,91.71,16616.0,89.8476,89.926,89.8378,89.9064,16616.0
2023-12-22 10:35:00,91.72,91.73,91.54,91.58,15937.0,89.9162,89.926,89.7398,89.779,15937.0
2023-12-22 10:40:00,91.57,91.64,91.57,91.63,31101.0,89.7692,89.8378,89.7692,89.828,31101.0
2023-12-22 10:45:00,91.63,91.63,91.51,91.56,19965.0,89.828,89.828,89.7104,89.7594,19965.0
2023-12-22 10:50:00,91.56,91.58,91.46,91.5,43704.0,89.7594,89.779,89.6613,89.7006,43704.0
2023-12-22 10:55:00,91.52,91.54,91.44,91.5,24764.0,89.7202,89.7398,89.6417,89.7006,24764.0
2023-12-22 11:00:00,91.48,91.54,91.38,91.51,14395.0,89.6809,89.7398,89.5829,89.7104,14395.0
2023-12-22 11:05:00,91.52,91.53,91.46,91.46,18468.0,89.7202,89.73,89.6613,89.6613,18468.0
2023-12-22 11:10:00,91.46,91.53,91.43,91.53,13587.0,89.6613,89.73,89.6319,89.73,13587.0
2023-12-22 11:15:00,91.54,91.56,91.51,91.53,11603.0,89.7398,89.7594,89.7104,89.73,11603.0
2023-12-22 11:20:00,91.53,91.65,91.53,91.57,13029.0,89.73,89.8476,89.73,89.7692,13029.0
2023-12-22 11:25:00,91.57,91.57,91.48,91.53,44448.0,89.7692,89.7692,89.6809,89.73,44448.0
2023-12-22 11:30:00,91.55,91.59,91.53,91.54,10609.0,89.7496,89.7888,89.73,89.7398,10609.0
2023-12-22 11:35:00,91.52,91.55,91.51,91.55,6355.0,89.7202,89.7496,89.7104,89.7496,6355.0
2023-12-22 11:40:00,91.54,91.61,91.54,91.58,17123.0,89.7398,89.8084,89.7398,89.779,17123.0
2023-12-22 11:45:00,91.59,91.61,91.57,91.6,13135.0,89.7888,89.8084,89.7692,89.7986,13135.0
2023-12-22 11:50:00,91.59,91.61,91.58,91.61,8027.0,89.7888,89.8084,89.779,89.8084,8027.0
2023-12-22 11:55:00,91.62,91.64,91.59,91.6,13128.0,89.8182,89.8378,89.7888,89.7986,13128.0
2023-12-22 12:00:00,91.59,91.6,91.52,91.55,9680.0,89.7888,89.7986,89.7202,89.7496,9680.0
2023-12-22 12:05:00,91.55,91.58,91.48,91.55,26718.0,89.7496,89.779,89.6809,89.7496,26718.0
2023-12-22 12:10:00,91.55,91.57,91.52,91.57,14144.0,89.7496,89.7692,89.7202,89.7692,14144.0
2023-12-22 12:15:00,91.56,91.57,91.48,91.56,8216.0,89.7594,89.7692,89.6809,89.7594,8216.0
2023-12-22 12:20:00,91.57,91.61,91.56,91.58,16651.0,89.7692,89.8084,89.7594,89.779,16651.0
2023-12-22 12:25:00,91.59,91.65,91.55,91.62,9110.0,89.7888,89.8476,89.7496,89.8182,9110.0
2023-12-22 12:30:00,91.62,91.64,91.56,91.56,11355.0,89.8182,89.8378,89.7594,89.7594,11355.0
2023-12-22 12:35:00,91.56,91.67,91.56,91.67,12851.0,89.7594,89.8672,89.7594,89.8672,12851.0
2023-12-22 12:40:00,91.67,91.76,91.66,91.76,12857.0,89.8672,89.9554,89.8574,89.9554,12857.0
2023-12-22 12:45:00,91.76,91.79,91.75,91.76,16188.0,89.9554,89.9848,89.9456,89.9554,16188.0
2023-12-22 12:50:00,91.76,91.79,91.74,91.77,8364.0,89.9554,89.9848,89.9358,89.9652,8364.0
2023-12-22 12:55:00,91.78,91.81,91.74,91.79,9393.0,89.975,90.0045,89.9358,89.9848,9393.0
2023-12-22 13:00:00,91.79,91.81,91.78,91.79,7928.0,89.9848,90.0045,89.975,89.9848,7928.0
2023-12-22 13:05:00,91.8,91.8,91.75,91.77,10863.0,89.9947,89.9947,89.9456,89.9652,10863.0
2023-12-22 13:10:00,91.77,91.83,91.76,91.83,10353.0,89.9652,90.0241,89.9554,90.0241,10353.0
2023-12-22 13:15:00,91.84,91.85,91.81,91.83,7735.0,90.0339,90.0437,90.0045,90.0241,7735.0
2023-12-22 13:20:00,91.82,91.84,91.81,91.83,7042.0,90.0143,90.0339,90.0045,90.0241,7042.0
2023-12-22 13:25:00,91.83,91.83,91.79,91.82,12612.0,90.0241,90.0241,89.9848,90.0143,12612.0
2023-12-22 13:30:00,91.83,91.84,91.77,91.77,13229.0,90.0241,90.0339,89.9652,89.9652,13229.0
2023-12-22 13:35:00,91.78,91.78,91.72,91.73,43715.0,89.975,89.975,89.9162,89.926,43715.0
2023-12-22 13:40:00,91.73,91.81,91.7,91.8,52324.0,89.926,90.0045,89.8966,89.9947,52324.0
2023-12-22 13:45:00,91.78,91.8,91.7,91.75,32387.0,89.975,89.9947,89.8966,89.9456,32387.0
2023-12-22 13:50:00,91.76,91.76,91.69,91.69,15090.0,89.9554,89.9554,89.8868,89.8868,15090.0
2023-12-22 13:55:00,91.68,91.68,91.64,91.65,12304.0,89.877,89.877,89.8378,89.8476,12304.0
2023-12-22 14:00:00,91.65,91.65,91.61,91.64,11621.0,89.8476,89.8476,89.8084,89.8378,11621.0
2023-12-22 14:05:00,91.65,91.65,91.51,91.53,15243.0,89.8476,89.8476,89.7104,89.73,15243.0
2023-12-22 14:10:00,91.52,91.58,91.51,91.54,12649.0,89.7202,89.779,89.7104,89.7398,12649.0
2023-12-22 14:15:00,91.54,91.56,91.48,91.52,16326.0,89.7398,89.7594,89.6809,89.7202,16326.0
2023-12-22 14:20:00,91.52,91.56,91.43,91.48,12394.0,89.7202,89.7594,89.6319,89.6809,12394.0
2023-12-22 14:25:00,91.48,91.48,91.4,91.4,13577.0,89.6809,89.6809,89.6025,89.6025,13577.0
2023-12-22 14:30:00,91.4,91.43,91.36,91.41,15355.0,89.6025,89.6319,89.5633,89.6123,15355.0
2023-12-22 14:35:00,91.41,91.55,91.4,91.53,13783.0,89.6123,89.7496,89.6025,89.73,13783.0
2023-12-22 14:40:00,91.54,91.66,91.54,91.66,13175.0,89.7398,89.8574,89.7398,89.8574,13175.0
2023-12-22 14:45:00,91.66,91.73,91.59,91.63,53653.0,89.8574,89.926,89.7888,89.828,53653.0
2023-12-22 14:50:00,91.63,91.67,91.6,91.62,21134.0,89.828,89.8672,89.7986,89.8182,21134.0
2023-12-22 14:55:00,91.63,91.66,91.61,91.65,27795.0,89.828,89.8574,89.8084,89.8476,27795.0
2023-12-22 15:00:00,91.66,91.73,91.65,91.72,28028.0,89.8574,89.926,89.8476,89.9162,28028.0
2023-12-22 15:05:00,91.71,91.72,91.64,91.64,18570.0,89.9064,89.9162,89.8378,89.8378,18570.0
2023-12-22 15:10:00,91.63,91.67,91.63,91.67,18451.0,89.828,89.8672,89.828,89.8672,18451.0
2023-12-22 15:15:00,91.67,91.72,91.64,91.71,19545.0,89.8672,89.9162,89.8378,89.9064,19545.0
2023-12-22 15:20:00,91.7,91.7,91.65,91.68,19608.0,89.8966,89.8966,89.8476,89.877,19608.0
2023-12-22 15:25:00,91.67,91.73,91.65,91.68,16397.0,89.8672,89.926,89.8476,89.877,16397.0
2023-12-22 15:30:00,91.67,91.76,91.65,91.66,21581.0,89.8672,89.9554,89.8476,89.8574,21581.0
2023-12-22 15:35:00,91.65,91.68,91.6,91.63,23068.0,89.8476,89.877,89.7986,89.828,23068.0
2023-12-22 15:40:00,91.62,91.7,91.59,91.68,27587.0,89.8182,89.8966,89.7888,89.877,27587.0
2023-12-22 15:45:00,91.69,91.76,91.65,91.66,38713.0,89.8868,89.9554,89.8476,89.8574,38713.0
2023-12-22 15:50:00,91.64,91.79,91.64,91.72,62292.0,89.8378,89.9848,89.8378,89.9162,62292.0
2023-12-22 15:55:00,91.72,91.88,91.68,91.85,220229.0,89.9162,90.0731,89.877,90.0437,220229.0
2023-12-26 09:30:00,91.92,92.06,91.83,92.06,47143.0,90.1123,90.2495,90.0241,90.2495,47143.0
2023-12-26 09:35:00,92.08,92.16,92.08,92.13,12570.0,90.2691,90.3476,90.2691,90.3182,12570.0
2023-12-26 09:40:00,92.13,92.21,92.07,92.12,9681.0,90.3182,90.3966,90.2593,90.3084,9681.0
2023-12-26 09:45:00,92.09,92.2,92.08,92.19,28814.0,90.2789,90.3868,90.2691,90.377,28814.0
2023-12-26 09:50:00,92.19,92.25,92.13,92.16,15338.0,90.377,90.4358,90.3182,90.3476,15338.0
2023-12-26 09:55:00,92.14,92.18,92.12,92.12,11982.0,90.328,90.3672,90.3084,90.3084,11982.0
2023-12-26 10:00:00,92.12,92.24,92.05,92.23,15215.0,90.3084,90.426,90.2397,90.4162,15215.0
2023-12-26 10:05:00,92.23,92.25,92.16,92.23,29466.0,90.4162,90.4358,90.3476,90.4162,29466.0
2023-12-26 10:10:00,92.25,92.34,92.25,92.3,15054.0,90.4358,90.524,90.4358,90.4848,15054.0
2023-12-26 10:15:00,92.3,92.33,92.27,92.28,16770.0,90.4848,90.5142,90.4554,90.4652,16770.0
2023-12-26 10:20:00,92.28,92.36,92.28,92.33,31122.0,90.4652,90.5436,90.4652,90.5142,31122.0
2023-12-26 10:25:00,92.34,92.41,92.34,92.38,25075.0,90.524,90.5927,90.524,90.5632,25075.0
2023-12-26 10:30:00,92.37,92.42,92.36,92.39,16232.0,90.5534,90.6025,90.5436,90.573,16232.0
2023-12-26 10:35:00,92.38,92.42,92.33,92.42,19437.0,90.5632,90.6025,90.5142,90.6025,19437.0
2023-12-26 10:40:00,92.41,92.48,92.34,92.47,17243.0,90.5927,90.6613,90.524,90.6515,17243.0
2023-12-26 10:45:00,92.47,92.59,92.46,92.56,37107.0,90.6515,90.7691,90.6417,90.7397,37107.0
2023-12-26 10:50:00,92.56,92.64,92.55,92.58,50679.0,90.7397,90.8181,90.7299,90.7593,50679.0
2023-12-26 10:55:00,92.57,92.59,92.5,92.57,30430.0,90.7495,90.7691,90.6809,90.7495,30430.0
2023-12-26 11:00:00,92.58,92.62,92.49,92.54,22695.0,90.7593,90.7985,90.6711,90.7201,22695.0
2023-12-26 11:05:00,92.54,92.63,92.54,92.63,15089.0,90.7201,90.8083,90.7201,90.8083,15089.0
2023-12-26 11:10:00,92.64,92.66,92.57,92.66,34022.0,90.8181,90.8377,90.7495,90.8377,34022.0
2023-12-26 11:15:00,92.66,92.67,92.52,92.54,21661.0,90.8377,90.8475,90.7005,90.7201,21661.0
2023-12-26 11:20:00,92.53,92.64,92.53,92.63,14144.0,90.7103,90.8181,90.7103,90.8083,14144.0
2023-12-26 11:25:00,92.63,92.68,92.6,92.68,19049.0,90.8083,90.8573,90.7789,90.8573,19049.0
2023-12-26 11:30:00,92.68,92.69,92.64,92.65,19778.0,90.8573,90.8672,90.8181,90.8279,19778.0
2023-12-26 11:35:00,92.66,92.69,92.63,92.65,29199.0,90.8377,90.8672,90.8083,90.8279,29199.0
2023-12-26 11:40:00,92.64,92.67,92.63,92.66,15706.0,90.8181,90.8475,90.8083,90.8377,15706.0
2023-12-26 11:45:00,92.65,92.71,92.64,92.67,18157.0,90.8279,90.8868,90.8181,90.8475,18157.0
2023-12-26 11:50:00,92.67,92.7,92.65,92.66,13990.0,90.8475,90.877,90.8279,90.8377,13990.0
2023-12-26 11:55:00,92.66,92.68,92.64,92.66,33444.0,90.8377,90.8573,90.8181,90.8377,33444.0
2023-12-26 12:00:00,92.65,92.67,92.52,92.52,12810.0,90.8279,90.8475,90.7005,90.7005,12810.0
2023-12-26 12:05:00,92.53,92.54,92.48,92.51,25781.0,90.7103,90.7201,90.6613,90.6907,25781.0
2023-12-26 12:10:00,92.49,92.58,92.47,92.58,11763.0,90.6711,90.7593,90.6515,90.7593,11763.0
2023-12-26 12:15:00,92.58,92.6,92.55,92.57,11205.0,90.7593,90.7789,90.7299,90.7495,11205.0
2023-12-26 12:20:00,92.57,92.61,92.56,92.6,12098.0,90.7495,90.7887,90.7397,90.7789,12098.0
2023-12-26 12:25:00,92.59,92.72,92.59,92.7,21550.0,90.7691,90.8966,90.7691,90.877,21550.0
2023-12-26 12:30:00,92.7,92.74,92.68,92.73,16514.0,90.877,90.9162,90.8573,90.9064,16514.0
2023-12-26 12:35:00,92.73,92.74,92.69,92.73,14387.0,90.9064,90.9162,90.8672,90.9064,14387.0
2023-12-26 12:40:00,92.74,92.77,92.71,92.77,13115.0,90.9162,90.9456,90.8868,90.9456,13115.0
2023-12-26 12:45:00,92.78,92.84,92.75,92.84,19729.0,90.9554,91.0142,90.926,91.0142,19729.0
2023-12-26 12:50:00,92.84,92.84,92.75,92.8,11849.0,91.0142,91.0142,90.926,90.975,11849.0
2023-12-26 12:55:00,92.81,92.82,92.77,92.79,14933.0,90.9848,90.9946,90.9456,90.9652,14933.0
2023-12-26 13:00:00,92.8,92.85,92.79,92.85,13839.0,90.975,91.024,90.9652,91.024,13839.0
2023-12-26 13:05:00,92.85,92.85,92.82,92.83,9491.0,91.024,91.024,90.9946,91.0044,9491.0
2023-12-26 13:10:00,92.84,92.87,92.82,92.82,11591.0,91.0142,91.0436,90.9946,90.9946,11591.0
2023-12-26 13:15:00,92.81,92.81,92.76,92.78,8833.0,90.9848,90.9848,90.9358,90.9554,8833.0
2023-12-26 13:20:00,92.78,92.8,92.75,92.8,6704.0,90.9554,90.975,90.926,90.975,6704.0
2023-12-26 13:25:00,92.8,92.83,92.8,92.81,18226.0,90.975,91.0044,90.975,90.9848,18226.0
2023-12-26 13:30:00,92.82,92.83,92.78,92.79,15423.0,90.9946,91.0044,90.9554,90.9652,15423.0
2023-12-26 13:35:00,92.79,92.79,92.75,92.75,12442.0,90.9652,90.9652,90.926,90.926,12442.0
2023-12-26 13:40:00,92.75,92.77,92.74,92.74,16904.0,90.926,90.9456,90.9162,90.9162,16904.0
2023-12-26 13:45:00,92.76,92.77,92.74,92.74,9390.0,90.9358,90.9456,90.9162,90.9162,9390.0
2023-12-26 13:50:00,92.74,92.75,92.72,92.75,6219.0,90.9162,90.926,90.8966,90.926,6219.0
2023-12-26 13:55:00,92.76,92.78,92.74,92.76,9576.0,90.9358,90.9554,90.9162,90.9358,9576.0
2023-12-26 14:00:00,92.76,92.77,92.75,92.76,12332.0,90.9358,90.9456,90.926,90.9358,12332.0
2023-12-26 14:05:00,92.75,92.75,92.69,92.72,10369.0,90.926,90.926,90.8672,90.8966,10369.0
2023-12-26 14:10:00,92.71,92.73,92.68,92.69,12912.0,90.8868,90.9064,90.8573,90.8672,12912.0
2023-12-26 14:15:00,92.69,92.69,92.66,92.67,10355.0,90.8672,90.8672,90.8377,90.8475,10355.0
2023-12-26 14:20:00,92.66,92.67,92.64,92.65,17359.0,90.8377,90.8475,90.8181,90.8279,17359.0
2023-12-26 14:25:00,92.65,92.71,92.64,92.7,16387.0,90.8279,90.8868,90.8181,90.877,16387.0
2023-12-26 14:30:00,92.7,92.75,92.7,92.73,15592.0,90.877,90.926,90.877,90.9064,15592.0
2023-12-26 14:35:00,92.74,92.74,92.72,92.73,11025.0,90.9162,90.9162,90.8966,90.9064,11025.0
2023-12-26 14:40:00,92.72,92.75,92.72,92.74,16668.0,90.8966,90.926,90.8966,90.9162,16668.0
2023-12-26 14:45:00,92.75,92.78,92.75,92.76,12416.0,90.926,90.9554,90.926,90.9358,12416.0
2023-12-26 14:50:00,92.76,92.78,92.75,92.76,12070.0,90.9358,90.9554,90.926,90.9358,12070.0
2023-12-26 14:55:00,92.76,92.77,92.74,92.76,13697.0,90.9358,90.9456,90.9162,90.9358,13697.0
2023-12-26 15:00:00,92.76,92.77,92.72,92.75,13369.0,90.9358,90.9456,90.8966,90.926,13369.0
2023-12-26 15:05:00,92.76,92.77,92.66,92.67,17459.0,90.9358,90.9456,90.8377,90.8475,17459.0
2023-12-26 15:10:00,92.67,92.68,92.65,92.67,20325.0,90.8475,90.8573,90.8279,90.8475,20325.0
2023-12-26 15:15:00,92.66,92.7,92.63,92.65,22638.0,90.8377,90.877,90.8083,90.8279,22638.0
2023-12-26 15:20:00,92.66,92.77,92.65,92.73,20306.0,90.8377,90.9456,90.8279,90.9064,20306.0
2023-12-26 15:25:00,92.74,92.81,92.71,92.71,27367.0,90.9162,90.9848,90.8868,90.8868,27367.0
2023-12-26 15:30:00,92.71,92.76,92.7,92.75,31242.0,90.8868,90.9358,90.877,90.926,31242.0
2023-12-26 15:35:00,92.76,92.76,92.67,92.7,35286.0,90.9358,90.9358,90.8475,90.877,35286.0
2023-12-26 15:40:00,92.7,92.72,92.65,92.69,45298.0,90.877,90.8966,90.8279,90.8672,45298.0
2023-12-26 15:45:00,92.7,92.77,92.69,92.72,40124.0,90.877,90.9456,90.8672,90.8966,40124.0
2023-12-26 15:50:00,92.71,92.82,92.67,92.71,86426.0,90.8868,90.9946,90.8475,90.8868,86426.0
2023-12-26 15:55:00,92.72,92.82,92.65,92.78,283335.0,90.8966,90.9946,90.8279,90.9554,283335.0
2023-12-27 09:30:00,92.77,92.98,92.77,92.93,49649.0,90.9456,91.1514,90.9456,91.1024,49649.0
2023-12-27 09:35:00,92.93,92.99,92.9,92.97,13043.0,91.1024,91.1613,91.073,91.1416,13043.0
2023-12-27 09:40:00,92.94,93.0,92.83,92.88,15520.0,91.1122,91.1711,91.0044,91.0534,15520.0
2023-12-27 09:45:00,92.87,92.95,92.83,92.94,21925.0,91.0436,91.122,91.0044,91.1122,21925.0
2023-12-27 09:50:00,92.94,92.97,92.92,92.96,8803.0,91.1122,91.1416,91.0926,91.1318,8803.0
2023-12-27 09:55:00,92.94,92.94,92.85,92.91,35557.0,91.1122,91.1122,91.024,91.0828,35557.0
2023-12-27 10:00:00,92.92,92.97,92.86,92.93,27914.0,91.0926,91.1416,91.0338,91.1024,27914.0
2023-12-27 10:05:00,92.92,92.97,92.91,92.96,11137.0,91.0926,91.1416,91.0828,91.1318,11137.0
2023-12-27 10:10:00,92.97,93.01,92.94,92.98,14437.0,91.1416,91.1809,91.1122,91.1514,14437.0
2023-12-27 10:15:00,92.99,93.04,92.92,92.95,15622.0,91.1613,91.2103,91.0926,91.122,15622.0
2023-12-27 10:20:00,92.94,93.02,92.9,93.02,15032.0,91.1122,91.1907,91.073,91.1907,15032.0
2023-12-27 10:25:00,93.01,93.12,93.0,93.09,29648.0,91.1809,91.2887,91.1711,91.2593,29648.0
2023-12-27 10:30:00,93.09,93.15,93.08,93.09,18881.0,91.2593,91.3181,91.2495,91.2593,18881.0
2023-12-27 10:35:00,93.08,93.08,92.96,93.0,10153.0,91.2495,91.2495,91.1318,91.1711,10153.0
2023-12-27 10:40:00,93.0,93.0,92.92,93.0,22052.0,91.1711,91.1711,91.0926,91.1711,22052.0
2023-12-27 10:45:00,92.99,92.99,92.9,92.92,13858.0,91.1613,91.1613,91.073,91.0926,13858.0
2023-12-27 10:50:00,92.92,92.96,92.89,92.94,12767.0,91.0926,91.1318,91.0632,91.1122,12767.0
2023-12-27 10:55:00,92.94,92.97,92.91,92.92,13123.0,91.1122,91.1416,91.0828,91.0926,13123.0
2023-12-27 11:00:00,92.92,92.93,92.86,92.88,13235.0,91.0926,91.1024,91.0338,91.0534,13235.0
2023-12-27 11:05:00,92.89,92.93,92.89,92.9,10838.0,91.0632,91.1024,91.0632,91.073,10838.0
2023-12-27 11:10:00,92.91,92.97,92.9,92.93,21270.0,91.0828,91.1416,91.073,91.1024,21270.0
2023-12-27 11:15:00,92.94,92.96,92.92,92.95,11657.0,91.1122,91.1318,91.0926,91.122,11657.0
2023-12-27 11:20:00,92.96,92.96,92.82,92.83,18646.0,91.1318,91.1318,90.9946,91.0044,18646.0
2023-12-27 11:25:00,92.83,92.84,92.78,92.83,14729.0,91.0044,91.0142,90.9554,91.0044,14729.0
2023-12-27 11:30:00,92.83,92.88,92.8,92.83,33542.0,91.0044,91.0534,90.975,91.0044,33542.0
2023-12-27 11:35:00,92.84,92.92,92.83,92.92,44011.0,91.0142,91.0926,91.0044,91.0926,44011.0
2023-12-27 11:40:00,92.92,92.93,92.84,92.84,14574.0,91.0926,91.1024,91.0142,91.0142,14574.0
2023-12-27 11:45:00,92.84,92.95,92.84,92.94,13106.0,91.0142,91.122,91.0142,91.1122,13106.0
2023-12-27 11:50:00,92.94,92.97,92.92,92.94,16413.0,91.1122,91.1416,91.0926,91.1122,16413.0
2023-12-27 11:55:00,92.93,92.95,92.84,92.85,26323.0,91.1024,91.122,91.0142,91.024,26323.0
2023-12-27 12:00:00,92.84,92.85,92.79,92.8,16950.0,91.0142,91.024,90.9652,90.975,16950.0
2023-12-27 12:05:00,92.8,92.81,92.76,92.78,27843.0,90.975,90.9848,90.9358,90.9554,27843.0
2023-12-27 12:10:00,92.78,92.79,92.75,92.78,31296.0,90.9554,90.9652,90.926,90.9554,31296.0
2023-12-27 12:15:00,92.78,92.78,92.72,92.74,33319.0,90.9554,90.9554,90.8966,90.9162,33319.0
2023-12-27 12:20:00,92.74,92.76,92.7,92.73,12151.0,90.9162,90.9358,90.877,90.9064,12151.0
2023-12-27 12:25:00,92.74,92.76,92.7,92.75,11229.0,90.9162,90.9358,90.877,90.926,11229.0
2023-12-27 12:30:00,92.74,92.75,92.72,92.72,14783.0,90.9162,90.926,90.8966,90.8966,14783.0
2023-12-27 12:35:00,92.72,92.74,92.68,92.69,16012.0,90.8966,90.9162,90.8573,90.8672,16012.0
2023-12-27 12:40:00,92.71,92.71,92.66,92.68,18886.0,90.8868,90.8868,90.8377,90.8573,18886.0
2023-12-27 12:45:00,92.67,92.73,92.67,92.73,37646.0,90.8475,90.9064,90.8475,90.9064,37646.0
2023-12-27 12:50:00,92.72,92.76,92.68,92.7,65268.0,90.8966,90.9358,90.8573,90.877,65268.0
2023-12-27 12:55:00,92.7,92.72,92.65,92.67,46462.0,90.877,90.8966,90.8279,90.8475,46462.0
2023-12-27 13:00:00,92.67,92.71,92.63,92.7,35876.0,90.8475,90.8868,90.8083,90.877,35876.0
2023-12-27 13:05:00,92.7,92.86,92.69,92.79,76128.0,90.877,91.0338,90.8672,90.9652,76128.0
2023-12-27 13:10:00,92.79,92.82,92.7,92.71,56093.0,90.9652,90.9946,90.877,90.8868,56093.0
2023-12-27 13:15:00,92.71,92.8,92.7,92.77,42549.0,90.8868,90.975,90.877,90.9456,42549.0
2023-12-27 13:20:00,92.77,92.77,92.74,92.75,39521.0,90.9456,90.9456,90.9162,90.926,39521.0
2023-12-27 13:25:00,92.75,92.77,92.72,92.73,51824.0,90.926,90.9456,90.8966,90.9064,51824.0
2023-12-27 13:30:00,92.72,92.77,92.63,92.65,51754.0,90.8966,90.9456,90.8083,90.8279,51754.0
2023-12-27 13:35:00,92.65,92.73,92.63,92.65,77538.0,90.8279,90.9064,90.8083,90.8279,77538.0
2023-12-27 13:40:00,92.65,92.73,92.62,92.71,57267.0,90.8279,90.9064,90.7985,90.8868,57267.0
2023-12-27 13:45:00,92.7,92.77,92.62,92.74,10632.0,90.877,90.9456,90.7985,90.9162,10632.0
2023-12-27 13:50:00,92.73,92.77,92.64,92.65,13821.0,90.9064,90.9456,90.8181,90.8279,13821.0
2023-12-27 13:55:00,92.65,92.65,92.6,92.65,9594.0,90.8279,90.8279,90.7789,90.8279,9594.0
2023-12-27 14:00:00,92.65,92.65,92.5,92.52,23067.0,90.8279,90.8279,90.6809,90.7005,23067.0
2023-12-27 14:05:00,92.49,92.51,92.42,92.45,22010.0,90.6711,90.6907,90.6025,90.6319,22010.0
2023-12-27 14:10:00,92.45,92.48,92.37,92.46,18327.0,90.6319,90.6613,90.5534,90.6417,18327.0
2023-12-27 14:15:00,92.47,92.47,92.41,92.47,26126.0,90.6515,90.6515,90.5927,90.6515,26126.0
2023-12-27 14:20:00,92.48,92.55,92.47,92.48,29647.0,90.6613,90.7299,90.6515,90.6613,29647.0
2023-12-27 14:25:00,92.49,92.57,92.46,92.55,12854.0,90.6711,90.7495,90.6417,90.7299,12854.0
2023-12-27 14:30:00,92.56,92.56,92.49,92.49,17626.0,90.7397,90.7397,90.6711,90.6711,17626.0
2023-12-27 14:35:00,92.5,92.51,92.43,92.45,18744.0,90.6809,90.6907,90.6123,90.6319,18744.0
2023-12-27 14:40:00,92.44,92.47,92.41,92.47,14334.0,90.6221,90.6515,90.5927,90.6515,14334.0
2023-12-27 14:45:00,92.47,92.53,92.47,92.5,14263.0,90.6515,90.7103,90.6515,90.6809,14263.0
2023-12-27 14:50:00,92.49,92.51,92.44,92.49,14478.0,90.6711,90.6907,90.6221,90.6711,14478.0
2023-12-27 14:55:00,92.47,92.58,92.47,92.56,18963.0,90.6515,90.7593,90.6515,90.7397,18963.0
2023-12-27 15:00:00,92.56,92.6,92.53,92.59,14133.0,90.7397,90.7789,90.7103,90.7691,14133.0
2023-12-27 15:05:00,92.58,92.59,92.53,92.57,22071.0,90.7593,90.7691,90.7103,90.7495,22071.0
2023-12-27 15:10:00,92.57,92.61,92.55,92.56,23507.0,90.7495,90.7887,90.7299,90.7397,23507.0
2023-12-27 15:15:00,92.56,92.59,92.54,92.56,22870.0,90.7397,90.7691,90.7201,90.7397,22870.0
2023-12-27 15:20:00,92.56,92.59,92.53,92.54,25002.0,90.7397,90.7691,90.7103,90.7201,25002.0
2023-12-27 15:25:00,92.53,92.61,92.5,92.61,41610.0,90.7103,90.7887,90.6809,90.7887,41610.0
2023-12-27 15:30:00,92.61,92.68,92.58,92.65,21788.0,90.7887,90.8573,90.7593,90.8279,21788.0
2023-12-27 15:35:00,92.65,92.75,92.65,92.69,23593.0,90.8279,90.926,90.8279,90.8672,23593.0
2023-12-27 15:40:00,92.69,92.7,92.56,92.58,24846.0,90.8672,90.877,90.7397,90.7593,24846.0
2023-12-27 15:45:00,92.57,92.59,92.51,92.57,24744.0,90.7495,90.7691,90.6907,90.7495,24744.0
2023-12-27 15:50:00,92.57,92.69,92.52,92.65,70358.0,90.7495,90.8672,90.7005,90.8279,70358.0
2023-12-27 15:55:00,92.65,92.81,92.64,92.79,250785.0,90.8279,90.9848,90.8181,90.9652,250785.0
2023-12-28 09:30:00,92.98,93.28,92.78,93.02,78044.0,91.1514,91.4455,90.9554,91.1907,78044.0
2023-12-28 09:35:00,93.03,93.06,92.96,93.05,42852.0,91.2005,91.2299,91.1318,91.2201,42852.0
2023-12-28 09:40:00,93.05,93.12,92.98,93.05,45713.0,91.2201,91.2887,91.1514,91.2201,45713.0
2023-12-28 09:45:00,93.07,93.25,93.04,93.23,21910.0,91.2397,91.4161,91.2103,91.3965,21910.0
2023-12-28 09:50:00,93.23,93.26,93.1,93.2,35376.0,91.3965,91.4259,91.2691,91.3671,35376.0
2023-12-28 09:55:00,93.2,93.23,93.12,93.17,34013.0,91.3671,91.3965,91.2887,91.3377,34013.0
2023-12-28 10:00:00,93.17,93.19,93.12,93.17,20518.0,91.3377,91.3573,91.2887,91.3377,20518.0
2023-12-28 10:05:00,93.18,93.22,93.03,93.06,18198.0,91.3475,91.3867,91.2005,91.2299,18198.0
2023-12-28 10:10:00,93.06,93.13,93.06,93.11,22429.0,91.2299,91.2985,91.2299,91.2789,22429.0
2023-12-28 10:15:00,93.11,93.23,93.11,93.2,23672.0,91.2789,91.3965,91.2789,91.3671,23672.0
2023-12-28 10:20:00,93.2,93.21,93.06,93.11,24348.0,91.3671,91.3769,91.2299,91.2789,24348.0
2023-12-28 10:25:00,93.11,93.16,93.06,93.07,16610.0,91.2789,91.3279,91.2299,91.2397,16610.0
2023-12-28 10:30:00,93.08,93.12,93.03,93.11,18662.0,91.2495,91.2887,91.2005,91.2789,18662.0
2023-12-28 10:35:00,93.1,93.11,92.98,92.99,18153.0,91.2691,91.2789,91.1514,91.1613,18153.0
2023-12-28 10:40:00,92.98,93.05,92.97,92.99,26327.0,91.1514,91.2201,91.1416,91.1613,26327.0
2023-12-28 10:45:00,92.99,93.02,92.96,92.99,18855.0,91.1613,91.1907,91.1318,91.1613,18855.0
2023-12-28 10:50:00,92.99,93.01,92.89,92.9,25743.0,91.1613,91.1809,91.0632,91.073,25743.0
2023-12-28 10:55:00,92.89,92.9,92.76,92.77,8554.0,91.0632,91.073,90.9358,90.9456,8554.0
2023-12-28 11:00:00,92.79,92.89,92.77,92.85,13460.0,90.9652,91.0632,90.9456,91.024,13460.0
2023-12-28 11:05:00,92.87,92.93,92.81,92.84,13103.0,91.0436,91.1024,90.9848,91.0142,13103.0
2023-12-28 11:10:00,92.83,92.88,92.81,92.82,8367.0,91.0044,91.0534,90.9848,90.9946,8367.0
2023-12-28 11:15:00,92.83,92.85,92.76,92.77,14676.0,91.0044,91.024,90.9358,90.9456,14676.0
2023-12-28 11:20:00,92.77,92.84,92.69,92.73,11852.0,90.9456,91.0142,90.8672,90.9064,11852.0
2023-12-28 11:25:00,92.73,92.75,92.7,92.74,7728.0,90.9064,90.926,90.877,90.9162,7728.0
2023-12-28 11:30:00,92.75,92.81,92.74,92.77,9755.0,90.926,90.9848,90.9162,90.9456,9755.0
2023-12-28 11:35:00,92.76,92.79,92.73,92.78,8596.0,90.9358,90.9652,90.9064,90.9554,8596.0
2023-12-28 11:40:00,92.78,92.79,92.74,92.77,15209.0,90.9554,90.9652,90.9162,90.9456,15209.0
2023-12-28 11:45:00,92.76,92.79,92.74,92.78,7127.0,90.9358,90.9652,90.9162,90.9554,7127.0
2023-12-28 11:50:00,92.78,92.79,92.71,92.77,36513.0,90.9554,90.9652,90.8868,90.9456,36513.0
2023-12-28 11:55:00,92.76,92.79,92.74,92.79,14569.0,90.9358,90.9652,90.9162,90.9652,14569.0
2023-12-28 12:00:00,92.79,92.85,92.77,92.83,20257.0,90.9652,91.024,90.9456,91.0044,20257.0
2023-12-28 12:05:00,92.84,92.95,92.83,92.95,15033.0,91.0142,91.122,91.0044,91.122,15033.0
2023-12-28 12:10:00,92.95,92.99,92.92,92.94,12433.0,91.122,91.1613,91.0926,91.1122,12433.0
2023-12-28 12:15:00,92.95,93.0,92.93,92.94,17626.0,91.122,91.1711,91.1024,91.1122,17626.0
2023-12-28 12:20:00,92.93,92.96,92.92,92.95,10156.0,91.1024,91.1318,91.0926,91.122,10156.0
2023-12-28 12:25:00,92.95,92.96,92.93,92.96,9080.0,91.122,91.1318,91.1024,91.1318,9080.0
2023-12-28 12:30:00,92.95,92.99,92.93,92.94,8015.0,91.122,91.1613,91.1024,91.1122,8015.0
2023-12-28 12:35:00,92.94,92.99,92.93,92.99,7443.0,91.1122,91.1613,91.1024,91.1613,7443.0
2023-12-28 12:40:00,92.99,93.06,92.98,93.06,9103.0,91.1613,91.2299,91.1514,91.2299,9103.0
2023-12-28 12:45:00,93.06,93.1,93.02,93.04,19871.0,91.2299,91.2691,91.1907,91.2103,19871.0
2023-12-28 12:50:00,93.04,93.11,93.03,93.09,14656.0,91.2103,91.2789,91.2005,91.2593,14656.0
2023-12-28 12:55:00,93.1,93.15,93.1,93.14,10102.0,91.2691,91.3181,91.2691,91.3083,10102.0
2023-12-28 13:00:00,93.15,93.16,93.05,93.1,11030.0,91.3181,91.3279,91.2201,91.2691,11030.0
2023-12-28 13:05:00,93.1,93.13,93.04,93.12,16006.0,91.2691,91.2985,91.2103,91.2887,16006.0
2023-12-28 13:10:00,93.12,93.15,93.1,93.1,13104.0,91.2887,91.3181,91.2691,91.2691,13104.0
2023-12-28 13:15:00,93.1,93.18,93.08,93.17,11728.0,91.2691,91.3475,91.2495,91.3377,11728.0
2023-12-28 13:20:00,93.17,93.21,93.14,93.18,13723.0,91.3377,91.3769,91.3083,91.3475,13723.0
2023-12-28 13:25:00,93.16,93.2,93.15,93.15,10826.0,91.3279,91.3671,91.3181,91.3181,10826.0
2023-12-28 13:30:00,93.15,93.22,93.15,93.2,12604.0,91.3181,91.3867,91.3181,91.3671,12604.0
2023-12-28 13:35:00,93.2,93.26,93.19,93.24,25612.0,91.3671,91.4259,91.3573,91.4063,25612.0
2023-12-28 13:40:00,93.22,93.23,93.19,93.2,8970.0,91.3867,91.3965,91.3573,91.3671,8970.0
2023-12-28 13:45:00,93.2,93.28,93.2,93.23,13468.0,91.3671,91.4455,91.3671,91.3965,13468.0
2023-12-28 13:50:00,93.23,93.29,93.22,93.25,17073.0,91.3965,91.4554,91.3867,91.4161,17073.0
2023-12-28 13:55:00,93.24,93.27,93.22,93.27,11609.0,91.4063,91.4357,91.3867,91.4357,11609.0
2023-12-28 14:00:00,93.27,93.36,93.26,93.36,27648.0,91.4357,91.524,91.4259,91.524,27648.0
2023-12-28 14:05:00,93.36,93.37,93.33,93.34,14009.0,91.524,91.5338,91.4946,91.5044,14009.0
2023-12-28 14:10:00,93.34,93.4,93.33,93.39,21887.0,91.5044,91.5632,91.4946,91.5534,21887.0
2023-12-28 14:15:00,93.39,93.44,93.38,93.44,24949.0,91.5534,91.6024,91.5436,91.6024,24949.0
2023-12-28 14:20:00,93.43,93.5,93.4,93.47,21038.0,91.5926,91.6612,91.5632,91.6318,21038.0
2023-12-28 14:25:00,93.49,93.53,93.47,93.52,20174.0,91.6514,91.6906,91.6318,91.6808,20174.0
2023-12-28 14:30:00,93.52,93.56,93.51,93.52,18480.0,91.6808,91.72,91.671,91.6808,18480.0
2023-12-28 14:35:00,93.52,93.59,93.52,93.57,28279.0,91.6808,91.7495,91.6808,91.7298,28279.0
2023-12-28 14:40:00,93.58,93.62,93.57,93.59,19153.0,91.7396,91.7789,91.7298,91.7495,19153.0
2023-12-28 14:45:00,93.59,93.68,93.57,93.68,21144.0,91.7495,91.8377,91.7298,91.8377,21144.0
2023-12-28 14:50:00,93.68,93.68,93.59,93.6,21748.0,91.8377,91.8377,91.7495,91.7593,21748.0
2023-12-28 14:55:00,93.6,93.64,93.57,93.6,15753.0,91.7593,91.7985,91.7298,91.7593,15753.0
2023-12-28 15:00:00,93.61,93.62,93.54,93.56,22946.0,91.7691,91.7789,91.7004,91.72,22946.0
2023-12-28 15:05:00,93.54,93.67,93.53,93.66,19267.0,91.7004,91.8279,91.6906,91.8181,19267.0
2023-12-28 15:10:00,93.66,93.66,93.57,93.59,27743.0,91.8181,91.8181,91.7298,91.7495,27743.0
2023-12-28 15:15:00,93.59,93.65,93.56,93.65,30484.0,91.7495,91.8083,91.72,91.8083,30484.0
2023-12-28 15:20:00,93.65,93.66,93.59,93.6,29042.0,91.8083,91.8181,91.7495,91.7593,29042.0
2023-12-28 15:25:00,93.61,93.64,93.52,93.61,30752.0,91.7691,91.7985,91.6808,91.7691,30752.0
2023-12-28 15:30:00,93.62,93.65,93.58,93.59,34359.0,91.7789,91.8083,91.7396,91.7495,34359.0
2023-12-28 15:35:00,93.58,93.61,93.45,93.47,37562.0,91.7396,91.7691,91.6122,91.6318,37562.0
2023-12-28 15:40:00,93.47,93.48,93.41,93.43,44638.0,91.6318,91.6416,91.573,91.5926,44638.0
2023-12-28 15:45:00,93.43,93.44,93.35,93.38,68088.0,91.5926,91.6024,91.5142,91.5436,68088.0
2023-12-28 15:50:00,93.37,93.44,93.28,93.28,93209.0,91.5338,91.6024,91.4455,91.4455,93209.0
2023-12-28 15:55:00,93.28,93.32,93.21,93.28,357590.0,91.4455,91.4848,91.3769,91.4455,357590.0
2023-12-29 09:30:00,93.59,93.97,93.5,93.94,73283.0,91.7495,92.122,91.6612,92.0926,73283.0
2023-12-29 09:35:00,93.94,94.05,93.78,93.84,48032.0,92.0926,92.2004,91.9357,91.9945,48032.0
2023-12-29 09:40:00,93.85,94.04,93.76,93.92,43721.0,92.0043,92.1906,91.9161,92.073,43721.0
2023-12-29 09:45:00,93.91,93.98,93.74,93.76,28426.0,92.0632,92.1318,91.8965,91.9161,28426.0
2023-12-29 09:50:00,93.78,93.87,93.74,93.86,22106.0,91.9357,92.0239,91.8965,92.0141,22106.0
2023-12-29 09:55:00,93.85,93.93,93.75,93.89,39404.0,92.0043,92.0828,91.9063,92.0436,39404.0
2023-12-29 10:00:00,93.89,94.06,93.89,93.99,39841.0,92.0436,92.2102,92.0436,92.1416,39841.0
2023-12-29 10:05:00,94.0,94.09,93.93,93.98,53783.0,92.1514,92.2396,92.0828,92.1318,53783.0
2023-12-29 10:10:00,93.98,94.02,93.9,94.02,33960.0,92.1318,92.171,92.0534,92.171,33960.0
2023-12-29 10:15:00,94.03,94.03,93.92,93.98,52416.0,92.1808,92.1808,92.073,92.1318,52416.0
2023-12-29 10:20:00,93.98,94.04,93.91,94.02,23042.0,92.1318,92.1906,92.0632,92.171,23042.0
2023-12-29 10:25:00,94.03,94.17,94.03,94.16,46451.0,92.1808,92.318,92.1808,92.3082,46451.0
2023-12-29 10:30:00,94.17,94.17,94.07,94.12,31765.0,92.318,92.318,92.22,92.269,31765.0
2023-12-29 10:35:00,94.12,94.28,94.11,94.23,37728.0,92.269,92.4259,92.2592,92.3769,37728.0
2023-12-29 10:40:00,94.23,94.24,94.14,94.21,19338.0,92.3769,92.3867,92.2886,92.3573,19338.0
2023-12-29 10:45:00,94.22,94.29,94.08,94.15,32473.0,92.3671,92.4357,92.2298,92.2984,32473.0
2023-12-29 10:50:00,94.16,94.24,94.13,94.21,26619.0,92.3082,92.3867,92.2788,92.3573,26619.0
2023-12-29 10:55:00,94.21,94.26,94.16,94.22,33640.0,92.3573,92.4063,92.3082,92.3671,33640.0
2023-12-29 11:00:00,94.23,94.23,94.18,94.22,26080.0,92.3769,92.3769,92.3278,92.3671,26080.0
2023-12-29 11:05:00,94.22,94.22,94.14,94.2,32593.0,92.3671,92.3671,92.2886,92.3475,32593.0
2023-12-29 11:10:00,94.15,94.2,94.09,94.17,28816.0,92.2984,92.3475,92.2396,92.318,28816.0
2023-12-29 11:15:00,94.17,94.17,94.05,94.12,35282.0,92.318,92.318,92.2004,92.269,35282.0
2023-12-29 11:20:00,94.11,94.11,94.0,94.05,18030.0,92.2592,92.2592,92.1514,92.2004,18030.0
2023-12-29 11:25:00,94.05,94.13,93.98,93.98,25190.0,92.2004,92.2788,92.1318,92.1318,25190.0
2023-12-29 11:30:00,93.98,94.05,93.89,93.91,18586.0,92.1318,92.2004,92.0436,92.0632,18586.0
2023-12-29 11:35:00,93.9,93.91,93.8,93.81,18903.0,92.0534,92.0632,91.9553,91.9651,18903.0
2023-12-29 11:40:00,93.82,93.82,93.7,93.71,15843.0,91.9749,91.9749,91.8573,91.8671,15843.0
2023-12-29 11:45:00,93.71,93.81,93.71,93.79,21006.0,91.8671,91.9651,91.8671,91.9455,21006.0
2023-12-29 11:50:00,93.8,93.82,93.73,93.76,18204.0,91.9553,91.9749,91.8867,91.9161,18204.0
2023-12-29 11:55:00,93.75,93.77,93.69,93.73,19468.0,91.9063,91.9259,91.8475,91.8867,19468.0
2023-12-29 12:00:00,93.73,93.78,93.71,93.75,23013.0,91.8867,91.9357,91.8671,91.9063,23013.0
2023-12-29 12:05:00,93.75,93.75,93.67,93.68,13560.0,91.9063,91.9063,91.8279,91.8377,13560.0
2023-12-29 12:10:00,93.68,93.68,93.56,93.58,14157.0,91.8377,91.8377,91.72,91.7396,14157.0
2023-12-29 12:15:00,93.57,93.57,93.48,93.52,20051.0,91.7298,91.7298,91.6416,91.6808,20051.0
2023-12-29 12:20:00,93.51,93.52,93.4,93.46,22783.0,91.671,91.6808,91.5632,91.622,22783.0
2023-12-29 12:25:00,93.45,93.49,93.43,93.46,18261.0,91.6122,91.6514,91.5926,91.622,18261.0
2023-12-29 12:30:00,93.46,93.49,93.41,93.41,16501.0,91.622,91.6514,91.573,91.573,16501.0
2023-12-29 12:35:00,93.41,93.42,93.38,93.42,20586.0,91.573,91.5828,91.5436,91.5828,20586.0
2023-12-29 12:40:00,93.42,93.46,93.41,93.45,16929.0,91.5828,91.622,91.573,91.6122,16929.0
2023-12-29 12:45:00,93.46,93.51,93.42,93.42,20203.0,91.622,91.671,91.5828,91.5828,20203.0
2023-12-29 12:50:00,93.42,93.48,93.4,93.47,10447.0,91.5828,91.6416,91.5632,91.6318,10447.0
2023-12-29 12:55:00,93.47,93.58,93.47,93.54,16593.0,91.6318,91.7396,91.6318,91.7004,16593.0
2023-12-29 13:00:00,93.55,93.64,93.53,93.64,20975.0,91.7102,91.7985,91.6906,91.7985,20975.0
2023-12-29 13:05:00,93.64,93.66,93.63,93.65,14489.0,91.7985,91.8181,91.7887,91.8083,14489.0
2023-12-29 13:10:00,93.65,93.68,93.59,93.59,26962.0,91.8083,91.8377,91.7495,91.7495,26962.0
2023-12-29 13:15:00,93.59,93.6,93.55,93.58,20282.0,91.7495,91.7593,91.7102,91.7396,20282.0
2023-12-29 13:20:00,93.58,93.59,93.53,93.55,16625.0,91.7396,91.7495,91.6906,91.7102,16625.0
2023-12-29 13:25:00,93.55,93.6,93.55,93.59,12276.0,91.7102,91.7593,91.7102,91.7495,12276.0
2023-12-29 13:30:00,93.6,93.67,93.6,93.65,16039.0,91.7593,91.8279,91.7593,91.8083,16039.0
2023-12-29 13:35:00,93.65,93.66,93.62,93.63,16175.0,91.8083,91.8181,91.7789,91.7887,16175.0
2023-12-29 13:40:00,93.63,93.67,93.59,93.67,15743.0,91.7887,91.8279,91.7495,91.8279,15743.0
2023-12-29 13:45:00,93.66,93.72,93.61,93.7,23597.0,91.8181,91.8769,91.7691,91.8573,23597.0
2023-12-29 13:50:00,93.71,93.73,93.63,93.63,15856.0,91.8671,91.8867,91.7887,91.7887,15856.0
2023-12-29 13:55:00,93.63,93.64,93.58,93.59,23885.0,91.7887,91.7985,91.7396,91.7495,23885.0
2023-12-29 14:00:00,93.59,93.61,93.56,93.59,15497.0,91.7495,91.7691,91.72,91.7495,15497.0
2023-12-29 14:05:00,93.59,93.63,93.57,93.6,15397.0,91.7495,91.7887,91.7298,91.7593,15397.0
2023-12-29 14:10:00,93.59,93.62,93.56,93.62,13533.0,91.7495,91.7789,91.72,91.7789,13533.0
2023-12-29 14:15:00,93.61,93.65,93.6,93.64,16133.0,91.7691,91.8083,91.7593,91.7985,16133.0
2023-12-29 14:20:00,93.64,93.68,93.62,93.66,14479.0,91.7985,91.8377,91.7789,91.8181,14479.0
2023-12-29 14:25:00,93.67,93.68,93.6,93.61,12096.0,91.8279,91.8377,91.7593,91.7691,12096.0
2023-12-29 14:30:00,93.61,93.69,93.61,93.68,15010.0,91.7691,91.8475,91.7691,91.8377,15010.0
2023-12-29 14:35:00,93.68,93.71,93.67,93.7,10222.0,91.8377,91.8671,91.8279,91.8573,10222.0
2023-12-29 14:40:00,93.7,93.7,93.66,93.69,16678.0,91.8573,91.8573,91.8181,91.8475,16678.0
2023-12-29 14:45:00,93.69,93.73,93.68,93.73,15652.0,91.8475,91.8867,91.8377,91.8867,15652.0
2023-12-29 14:50:00,93.73,93.8,93.67,93.77,28332.0,91.8867,91.9553,91.8279,91.9259,28332.0
2023-12-29 14:55:00,93.77,93.79,93.66,93.66,27261.0,91.9259,91.9455,91.8181,91.8181,27261.0
2023-12-29 15:00:00,93.65,93.73,93.63,93.71,26359.0,91.8083,91.8867,91.7887,91.8671,26359.0
2023-12-29 15:05:00,93.72,93.82,93.69,93.81,21718.0,91.8769,91.9749,91.8475,91.9651,21718.0
2023-12-29 15:10:00,93.81,93.88,93.79,93.81,28232.0,91.9651,92.0337,91.9455,91.9651,28232.0
2023-12-29 15:15:00,93.81,93.82,93.72,93.73,23978.0,91.9651,91.9749,91.8769,91.8867,23978.0
2023-12-29 15:20:00,93.73,93.78,93.69,93.76,18027.0,91.8867,91.9357,91.8475,91.9161,18027.0
2023-12-29 15:25:00,93.76,93.84,93.75,93.83,17764.0,91.9161,91.9945,91.9063,91.9847,17764.0
2023-12-29 15:30:00,93.83,93.89,93.8,93.87,30573.0,91.9847,92.0436,91.9553,92.0239,30573.0
2023-12-29 15:35:00,93.88,93.9,93.73,93.77,31759.0,92.0337,92.0534,91.8867,91.9259,31759.0
2023-12-29 15:40:00,93.77,93.83,93.7,93.7,49830.0,91.9259,91.9847,91.8573,91.8573,49830.0
2023-12-29 15:45:00,93.7,93.76,93.69,93.72,78076.0,91.8573,91.9161,91.8475,91.8769,78076.0
2023-12-29 15:50:00,93.71,93.86,93.64,93.73,146292.0,91.8671,92.0141,91.7985,91.8867,146292.0
2023-12-29 15:55:00,93.73,93.82,93.69,93.81,309242.0,91.8867,91.9749,91.8475,91.9651,309242.0
2024-01-02 09:30:00,93.09,93.87,93.06,93.87,109673.0,91.2593,92.0239,91.2299,92.0239,109673.0
2024-01-02 09:35:00,93.92,94.0,93.81,93.87,30386.0,92.073,92.1514,91.9651,92.0239,30386.0
2024-01-02 09:40:00,93.87,94.08,93.8,93.83,28391.0,92.0239,92.2298,91.9553,91.9847,28391.0
2024-01-02 09:45:00,93.84,94.08,93.83,94.03,38717.0,91.9945,92.2298,91.9847,92.1808,38717.0
2024-01-02 09:50:00,94.03,94.05,93.86,94.03,24324.0,92.1808,92.2004,92.0141,92.1808,24324.0
2024-01-02 09:55:00,94.03,94.23,93.99,94.19,33968.0,92.1808,92.3769,92.1416,92.3377,33968.0
2024-01-02 10:00:00,94.18,94.18,93.95,94.15,35877.0,92.3278,92.3278,92.1024,92.2984,35877.0
2024-01-02 10:05:00,94.16,94.21,94.12,94.13,42103.0,92.3082,92.3573,92.269,92.2788,42103.0
2024-01-02 10:10:00,94.14,94.22,94.05,94.05,41464.0,92.2886,92.3671,92.2004,92.2004,41464.0
2024-01-02 10:15:00,94.04,94.04,93.87,93.91,36660.0,92.1906,92.1906,92.0239,92.0632,36660.0
2024-01-02 10:20:00,93.91,93.91,93.75,93.75,35775.0,92.0632,92.0632,91.9063,91.9063,35775.0
2024-01-02 10:25:00,93.78,93.86,93.71,93.78,32031.0,91.9357,92.0141,91.8671,91.9357,32031.0
2024-01-02 10:30:00,93.82,93.92,93.8,93.92,23561.0,91.9749,92.073,91.9553,92.073,23561.0
2024-01-02 10:35:00,93.9,93.92,93.83,93.92,44537.0,92.0534,92.073,91.9847,92.073,44537.0
2024-01-02 10:40:00,93.93,93.99,93.89,93.96,25585.0,92.0828,92.1416,92.0436,92.1122,25585.0
2024-01-02 10:45:00,93.95,93.95,93.83,93.87,27725.0,92.1024,92.1024,91.9847,92.0239,27725.0
2024-01-02 10:50:00,93.87,93.89,93.69,93.72,23394.0,92.0239,92.0436,91.8475,91.8769,23394.0
2024-01-02 10:55:00,93.71,93.71,93.55,93.58,37243.0,91.8671,91.8671,91.7102,91.7396,37243.0
2024-01-02 11:00:00,93.58,93.64,93.5,93.64,31456.0,91.7396,91.7985,91.6612,91.7985,31456.0
2024-01-02 11:05:00,93.63,93.67,93.6,93.67,13907.0,91.7887,91.8279,91.7593,91.8279,13907.0
2024-01-02 11:10:00,93.69,93.72,93.6,93.64,15779.0,91.8475,91.8769,91.7593,91.7985,15779.0
2024-01-02 11:15:00,93.64,93.7,93.6,93.63,18439.0,91.7985,91.8573,91.7593,91.7887,18439.0
2024-01-02 11:20:00,93.62,93.62,93.52,93.53,17651.0,91.7789,91.7789,91.6808,91.6906,17651.0
2024-01-02 11:25:00,93.53,93.56,93.47,93.56,40849.0,91.6906,91.72,91.6318,91.72,40849.0
2024-01-02 11:30:00,93.55,93.58,93.53,93.58,47226.0,91.7102,91.7396,91.6906,91.7396,47226.0
2024-01-02 11:35:00,93.58,93.63,93.54,93.59,21017.0,91.7396,91.7887,91.7004,91.7495,21017.0
2024-01-02 11:40:00,93.58,93.58,93.39,93.4,28769.0,91.7396,91.7396,91.5534,91.5632,28769.0
2024-01-02 11:45:00,93.4,93.49,93.37,93.41,48997.0,91.5632,91.6514,91.5338,91.573,48997.0
2024-01-02 11:50:00,93.41,93.53,93.41,93.5,20975.0,91.573,91.6906,91.573,91.6612,20975.0
2024-01-02 11:55:00,93.51,93.58,93.48,93.5,21787.0,91.671,91.7396,91.6416,91.6612,21787.0
2024-01-02 12:00:00,93.5,93.5,93.43,93.45,24510.0,91.6612,91.6612,91.5926,91.6122,24510.0
2024-01-02 12:05:00,93.44,93.5,93.39,93.45,21337.0,91.6024,91.6612,91.5534,91.6122,21337.0
2024-01-02 12:10:00,93.44,93.53,93.35,93.47,61429.0,91.6024,91.6906,91.5142,91.6318,61429.0
2024-01-02 12:15:00,93.45,93.45,93.33,93.34,22752.0,91.6122,91.6122,91.4946,91.5044,22752.0
2024-01-02 12:20:00,93.34,93.34,93.24,93.25,33087.0,91.5044,91.5044,91.4063,91.4161,33087.0
2024-01-02 12:25:00,93.24,93.25,93.11,93.12,43217.0,91.4063,91.4161,91.2789,91.2887,43217.0
2024-01-02 12:30:00,93.11,93.12,93.05,93.06,29946.0,91.2789,91.2887,91.2201,91.2299,29946.0
2024-01-02 12:35:00,93.06,93.22,93.05,93.2,29259.0,91.2299,91.3867,91.2201,91.3671,29259.0
2024-01-02 12:40:00,93.2,93.24,93.18,93.23,17451.0,91.3671,91.4063,91.3475,91.3965,17451.0
2024-01-02 12:45:00,93.23,93.38,93.23,93.32,22277.0,91.3965,91.5436,91.3965,91.4848,22277.0
2024-01-02 12:50:00,93.32,93.38,93.24,93.36,18137.0,91.4848,91.5436,91.4063,91.524,18137.0
2024-01-02 12:55:00,93.35,93.35,93.26,93.29,16071.0,91.5142,91.5142,91.4259,91.4554,16071.0
2024-01-02 13:00:00,93.29,93.29,93.18,93.19,13582.0,91.4554,91.4554,91.3475,91.3573,13582.0
2024-01-02 13:05:00,93.19,93.24,93.15,93.16,28899.0,91.3573,91.4063,91.3181,91.3279,28899.0
2024-01-02 13:10:00,93.16,93.33,93.16,93.28,17322.0,91.3279,91.4946,91.3279,91.4455,17322.0
2024-01-02 13:15:00,93.28,93.31,93.25,93.3,22383.0,91.4455,91.475,91.4161,91.4652,22383.0
2024-01-02 13:20:00,93.31,93.31,93.23,93.24,11250.0,91.475,91.475,91.3965,91.4063,11250.0
2024-01-02 13:25:00,93.25,93.33,93.23,93.3,18862.0,91.4161,91.4946,91.3965,91.4652,18862.0
2024-01-02 13:30:00,93.29,93.3,93.23,93.3,21031.0,91.4554,91.4652,91.3965,91.4652,21031.0
2024-01-02 13:35:00,93.29,93.33,93.26,93.32,16533.0,91.4554,91.4946,91.4259,91.4848,16533.0
2024-01-02 13:40:00,93.33,93.38,93.23,93.23,14978.0,91.4946,91.5436,91.3965,91.3965,14978.0
2024-01-02 13:45:00,93.23,93.29,93.2,93.26,17421.0,91.3965,91.4554,91.3671,91.4259,17421.0
2024-01-02 13:50:00,93.26,93.28,93.17,93.22,30905.0,91.4259,91.4455,91.3377,91.3867,30905.0
2024-01-02 13:55:00,93.23,93.3,93.2,93.2,21173.0,91.3965,91.4652,91.3671,91.3671,21173.0
2024-01-02 14:00:00,93.2,93.23,93.18,93.2,18378.0,91.3671,91.3965,91.3475,91.3671,18378.0
2024-01-02 14:05:00,93.2,93.23,93.12,93.14,27412.0,91.3671,91.3965,91.2887,91.3083,27412.0
2024-01-02 14:10:00,93.14,93.22,93.13,93.2,30100.0,91.3083,91.3867,91.2985,91.3671,30100.0
2024-01-02 14:15:00,93.2,93.22,93.15,93.2,17923.0,91.3671,91.3867,91.3181,91.3671,17923.0
2024-01-02 14:20:00,93.2,93.21,93.1,93.11,16127.0,91.3671,91.3769,91.2691,91.2789,16127.0
2024-01-02 14:25:00,93.11,93.2,93.08,93.19,35673.0,91.2789,91.3671,91.2495,91.3573,35673.0
2024-01-02 14:30:00,93.19,93.24,93.17,93.17,21656.0,91.3573,91.4063,91.3377,91.3377,21656.0
2024-01-02 14:35:00,93.18,93.19,93.03,93.04,26885.0,91.3475,91.3573,91.2005,91.2103,26885.0
2024-01-02 14:40:00,93.05,93.06,92.93,92.95,39142.0,91.2201,91.2299,91.1024,91.122,39142.0
2024-01-02 14:45:00,92.95,93.0,92.92,92.92,26003.0,91.122,91.1711,91.0926,91.0926,26003.0
2024-01-02 14:50:00,92.93,92.95,92.88,92.93,39109.0,91.1024,91.122,91.0534,91.1024,39109.0
2024-01-02 14:55:00,92.93,92.99,92.9,92.91,32953.0,91.1024,91.1613,91.073,91.0828,32953.0
2024-01-02 15:00:00,92.91,92.97,92.9,92.91,40706.0,91.0828,91.1416,91.073,91.0828,40706.0
2024-01-02 15:05:00,92.91,92.97,92.83,92.93,55115.0,91.0828,91.1416,91.0044,91.1024,55115.0
2024-01-02 15:10:00,92.93,93.0,92.92,92.97,43685.0,91.1024,91.1711,91.0926,91.1416,43685.0
2024-01-02 15:15:00,92.97,93.06,92.92,93.04,53843.0,91.1416,91.2299,91.0926,91.2103,53843.0
2024-01-02 15:20:00,93.03,93.07,92.98,93.05,34492.0,91.2005,91.2397,91.1514,91.2201,34492.0
2024-01-02 15:25:00,93.04,93.06,92.97,93.02,37031.0,91.2103,91.2299,91.1416,91.1907,37031.0
2024-01-02 15:30:00,93.02,93.11,93.01,93.06,50689.0,91.1907,91.2789,91.1809,91.2299,50689.0
2024-01-02 15:35:00,93.06,93.07,92.97,92.98,54259.0,91.2299,91.2397,91.1416,91.1514,54259.0
2024-01-02 15:40:00,92.97,93.05,92.93,93.05,63597.0,91.1416,91.2201,91.1024,91.2201,63597.0
2024-01-02 15:45:00,93.05,93.15,93.03,93.13,74695.0,91.2201,91.3181,91.2005,91.2985,74695.0
2024-01-02 15:50:00,93.14,93.27,93.12,93.23,137221.0,91.3083,91.4357,91.2887,91.3965,137221.0
2024-01-02 15:55:00,93.24,93.34,93.21,93.32,406677.0,91.4063,91.5044,91.3769,91.4848,406677.0
2024-01-03 09:30:00,93.06,93.25,92.94,93.16,89945.0,91.2299,91.4161,91.1122,91.3279,89945.0
2024-01-03 09:35:00,93.19,93.22,92.81,93.03,23049.0,91.3573,91.3867,90.9848,91.2005,23049.0
2024-01-03 09:40:00,93.04,93.04,92.66,92.76,23199.0,91.2103,91.2103,90.8377,90.9358,23199.0
2024-01-03 09:45:00,92.77,92.89,92.65,92.89,29075.0,90.9456,91.0632,90.8279,91.0632,29075.0
2024-01-03 09:50:00,92.87,92.88,92.6,92.75,25197.0,91.0436,91.0534,90.7789,90.926,25197.0
2024-01-03 09:55:00,92.77,92.8,92.66,92.72,32534.0,90.9456,90.975,90.8377,90.8966,32534.0
2024-01-03 10:00:00,92.72,92.88,92.61,92.88,50333.0,90.8966,91.0534,90.7887,91.0534,50333.0
2024-01-03 10:05:00,92.89,92.92,92.69,92.69,41205.0,91.0632,91.0926,90.8672,90.8672,41205.0
2024-01-03 10:10:00,92.68,92.72,92.51,92.51,33827.0,90.8573,90.8966,90.6907,90.6907,33827.0
2024-01-03 10:15:00,92.5,92.55,92.46,92.53,33946.0,90.6809,90.7299,90.6417,90.7103,33946.0
2024-01-03 10:20:00,92.52,92.55,92.44,92.46,25575.0,90.7005,90.7299,90.6221,90.6417,25575.0
2024-01-03 10:25:00,92.47,92.5,92.36,92.45,30092.0,90.6515,90.6809,90.5436,90.6319,30092.0
2024-01-03 10:30:00,92.45,92.49,92.44,92.47,29165.0,90.6319,90.6711,90.6221,90.6515,29165.0
2024-01-03 10:35:00,92.48,92.52,92.35,92.35,97280.0,90.6613,90.7005,90.5338,90.5338,97280.0
2024-01-03 10:40:00,92.35,92.35,92.21,92.22,26174.0,90.5338,90.5338,90.3966,90.4064,26174.0
2024-01-03 10:45:00,92.23,92.36,92.23,92.35,27392.0,90.4162,90.5436,90.4162,90.5338,27392.0
2024-01-03 10:50:00,92.34,92.36,92.15,92.17,33722.0,90.524,90.5436,90.3378,90.3574,33722.0
2024-01-03 10:55:00,92.17,92.41,92.09,92.31,76286.0,90.3574,90.5927,90.2789,90.4946,76286.0
2024-01-03 11:00:00,92.3,92.38,92.18,92.18,29560.0,90.4848,90.5632,90.3672,90.3672,29560.0
2024-01-03 11:05:00,92.18,92.34,92.17,92.31,22111.0,90.3672,90.524,90.3574,90.4946,22111.0
2024-01-03 11:10:00,92.34,92.4,92.31,92.37,17413.0,90.524,90.5829,90.4946,90.5534,17413.0
2024-01-03 11:15:00,92.36,92.37,92.24,92.29,17929.0,90.5436,90.5534,90.426,90.475,17929.0
2024-01-03 11:20:00,92.29,92.34,92.22,92.26,23548.0,90.475,90.524,90.4064,90.4456,23548.0
2024-01-03 11:25:00,92.26,92.32,92.21,92.3,19600.0,90.4456,90.5044,90.3966,90.4848,19600.0
2024-01-03 11:30:00,92.3,92.42,92.3,92.42,43694.0,90.4848,90.6025,90.4848,90.6025,43694.0
2024-01-03 11:35:00,92.44,92.46,92.22,92.23,21801.0,90.6221,90.6417,90.4064,90.4162,21801.0
2024-01-03 11:40:00,92.23,92.23,92.11,92.2,20488.0,90.4162,90.4162,90.2986,90.3868,20488.0
2024-01-03 11:45:00,92.19,92.19,92.09,92.11,18947.0,90.377,90.377,90.2789,90.2986,18947.0
2024-01-03 11:50:00,92.11,92.22,92.09,92.11,23477.0,90.2986,90.4064,90.2789,90.2986,23477.0
2024-01-03 11:55:00,92.1,92.11,92.04,92.04,20718.0,90.2888,90.2986,90.2299,90.2299,20718.0
2024-01-03 12:00:00,92.06,92.07,91.99,92.05,12766.0,90.2495,90.2593,90.1809,90.2397,12766.0
2024-01-03 12:05:00,92.06,92.13,92.0,92.13,45957.0,90.2495,90.3182,90.1907,90.3182,45957.0
2024-01-03 12:10:00,92.14,92.16,92.05,92.05,22915.0,90.328,90.3476,90.2397,90.2397,22915.0
2024-01-03 12:15:00,92.04,92.12,92.04,92.1,21035.0,90.2299,90.3084,90.2299,90.2888,21035.0
2024-01-03 12:20:00,92.1,92.16,92.1,92.13,8084.0,90.2888,90.3476,90.2888,90.3182,8084.0
2024-01-03 12:25:00,92.13,92.26,92.12,92.22,33071.0,90.3182,90.4456,90.3084,90.4064,33071.0
2024-01-03 12:30:00,92.21,92.23,92.12,92.19,10428.0,90.3966,90.4162,90.3084,90.377,10428.0
2024-01-03 12:35:00,92.19,92.26,92.19,92.25,8711.0,90.377,90.4456,90.377,90.4358,8711.0
2024-01-03 12:40:00,92.26,92.34,92.26,92.26,12339.0,90.4456,90.524,90.4456,90.4456,12339.0
2024-01-03 12:45:00,92.27,92.32,92.26,92.31,26814.0,90.4554,90.5044,90.4456,90.4946,26814.0
2024-01-03 12:50:00,92.31,92.33,92.25,92.29,9293.0,90.4946,90.5142,90.4358,90.475,9293.0
2024-01-03 12:55:00,92.3,92.34,92.28,92.3,18336.0,90.4848,90.524,90.4652,90.4848,18336.0
2024-01-03 13:00:00,92.31,92.33,92.21,92.23,19090.0,90.4946,90.5142,90.3966,90.4162,19090.0
2024-01-03 13:05:00,92.22,92.31,92.17,92.3,22594.0,90.4064,90.4946,90.3574,90.4848,22594.0
2024-01-03 13:10:00,92.31,92.38,92.3,92.35,17925.0,90.4946,90.5632,90.4848,90.5338,17925.0
2024-01-03 13:15:00,92.36,92.41,92.35,92.39,16375.0,90.5436,90.5927,90.5338,90.573,16375.0
2024-01-03 13:20:00,92.38,92.39,92.36,92.38,11854.0,90.5632,90.573,90.5436,90.5632,11854.0
2024-01-03 13:25:00,92.38,92.4,92.33,92.4,41665.0,90.5632,90.5829,90.5142,90.5829,41665.0
2024-01-03 13:30:00,92.38,92.4,92.31,92.32,11672.0,90.5632,90.5829,90.4946,90.5044,11672.0
2024-01-03 13:35:00,92.31,92.33,92.25,92.31,14288.0,90.4946,90.5142,90.4358,90.4946,14288.0
2024-01-03 13:40:00,92.32,92.35,92.24,92.25,11912.0,90.5044,90.5338,90.426,90.4358,11912.0
2024-01-03 13:45:00,92.25,92.25,92.16,92.17,15968.0,90.4358,90.4358,90.3476,90.3574,15968.0
2024-01-03 13:50:00,92.14,92.16,92.12,92.15,14808.0,90.328,90.3476,90.3084,90.3378,14808.0
2024-01-03 13:55:00,92.15,92.21,92.01,92.02,28891.0,90.3378,90.3966,90.2005,90.2103,28891.0
2024-01-03 14:00:00,92.0,92.08,91.91,92.01,26507.0,90.1907,90.2691,90.1025,90.2005,26507.0
2024-01-03 14:05:00,92.03,92.12,91.93,92.11,17401.0,90.2201,90.3084,90.1221,90.2986,17401.0
2024-01-03 14:10:00,92.11,92.18,92.06,92.08,22696.0,90.2986,90.3672,90.2495,90.2691,22696.0
2024-01-03 14:15:00,92.08,92.12,92.05,92.07,17901.0,90.2691,90.3084,90.2397,90.2593,17901.0
2024-01-03 14:20:00,92.06,92.06,92.01,92.02,19714.0,90.2495,90.2495,90.2005,90.2103,19714.0
2024-01-03 14:25:00,92.02,92.13,92.0,92.06,62308.0,90.2103,90.3182,90.1907,90.2495,62308.0
2024-01-03 14:30:00,92.08,92.16,92.02,92.12,28602.0,90.2691,90.3476,90.2103,90.3084,28602.0
2024-01-03 14:35:00,92.14,92.2,92.12,92.18,31334.0,90.328,90.3868,90.3084,90.3672,31334.0
2024-01-03 14:40:00,92.19,92.19,92.07,92.1,25372.0,90.377,90.377,90.2593,90.2888,25372.0
2024-01-03 14:45:00,92.1,92.14,92.07,92.11,20057.0,90.2888,90.328,90.2593,90.2986,20057.0
2024-01-03 14:50:00,92.12,92.12,92.05,92.09,27873.0,90.3084,90.3084,90.2397,90.2789,27873.0
2024-01-03 14:55:00,92.09,92.17,92.04,92.16,29672.0,90.2789,90.3574,90.2299,90.3476,29672.0
2024-01-03 15:00:00,92.15,92.15,91.99,92.06,68718.0,90.3378,90.3378,90.1809,90.2495,68718.0
2024-01-03 15:05:00,92.07,92.14,92.01,92.11,44682.0,90.2593,90.328,90.2005,90.2986,44682.0
2024-01-03 15:10:00,92.11,92.13,92.01,92.05,26296.0,90.2986,90.3182,90.2005,90.2397,26296.0
2024-01-03 15:15:00,92.05,92.08,91.97,92.05,39703.0,90.2397,90.2691,90.1613,90.2397,39703.0
2024-01-03 15:20:00,92.06,92.06,91.91,91.93,47919.0,90.2495,90.2495,90.1025,90.1221,47919.0
2024-01-03 15:25:00,91.91,92.07,91.91,92.06,33261.0,90.1025,90.2593,90.1025,90.2495,33261.0
2024-01-03 15:30:00,92.07,92.14,92.04,92.06,120476.0,90.2593,90.328,90.2299,90.2495,120476.0
2024-01-03 15:35:00,92.06,92.08,91.98,92.03,46495.0,90.2495,90.2691,90.1711,90.2201,46495.0
2024-01-03 15:40:00,92.03,92.04,91.9,91.9,44141.0,90.2201,90.2299,90.0927,90.0927,44141.0
2024-01-03 15:45:00,91.89,91.89,91.76,91.77,53514.0,90.0829,90.0829,89.9554,89.9652,53514.0
2024-01-03 15:50:00,91.77,91.8,91.66,91.74,121525.0,89.9652,89.9947,89.8574,89.9358,121525.0
2024-01-03 15:55:00,91.73,91.85,91.67,91.69,352105.0,89.926,90.0437,89.8672,89.8868,352105.0
2024-01-04 09:30:00,91.81,91.93,91.3,91.85,70538.0,90.0045,90.1221,89.5045,90.0437,70538.0
2024-01-04 09:35:00,91.81,92.06,91.64,91.75,24121.0,90.0045,90.2495,89.8378,89.9456,24121.0
2024-01-04 09:40:00,91.76,92.08,91.72,92.05,40231.0,89.9554,90.2691,89.9162,90.2397,40231.0
2024-01-04 09:45:00,92.05,92.33,92.03,92.29,25663.0,90.2397,90.5142,90.2201,90.475,25663.0
2024-01-04 09:50:00,92.29,92.46,92.27,92.31,30499.0,90.475,90.6417,90.4554,90.4946,30499.0
2024-01-04 09:55:00,92.31,92.31,92.14,92.26,20157.0,90.4946,90.4946,90.328,90.4456,20157.0
2024-01-04 10:00:00,92.24,92.38,92.16,92.38,36455.0,90.426,90.5632,90.3476,90.5632,36455.0
2024-01-04 10:05:00,92.38,92.52,92.38,92.51,29770.0,90.5632,90.7005,90.5632,90.6907,29770.0
2024-01-04 10:10:00,92.5,92.66,92.49,92.65,44359.0,90.6809,90.8377,90.6711,90.8279,44359.0
2024-01-04 10:15:00,92.65,92.71,92.47,92.5,34845.0,90.8279,90.8868,90.6515,90.6809,34845.0
2024-01-04 10:20:00,92.5,92.58,92.49,92.52,21063.0,90.6809,90.7593,90.6711,90.7005,21063.0
2024-01-04 10:25:00,92.53,92.63,92.53,92.59,16115.0,90.7103,90.8083,90.7103,90.7691,16115.0
2024-01-04 10:30:00,92.6,92.7,92.47,92.68,21934.0,90.7789,90.877,90.6515,90.8573,21934.0
2024-01-04 10:35:00,92.68,92.68,92.55,92.56,18666.0,90.8573,90.8573,90.7299,90.7397,18666.0
2024-01-04 10:40:00,92.56,92.71,92.55,92.7,30542.0,90.7397,90.8868,90.7299,90.877,30542.0
2024-01-04 10:45:00,92.7,92.74,92.62,92.65,24879.0,90.877,90.9162,90.7985,90.8279,24879.0
2024-01-04 10:50:00,92.65,92.66,92.48,92.54,19597.0,90.8279,90.8377,90.6613,90.7201,19597.0
2024-01-04 10:55:00,92.55,92.68,92.54,92.63,19568.0,90.7299,90.8573,90.7201,90.8083,19568.0
2024-01-04 11:00:00,92.65,92.73,92.6,92.71,23723.0,90.8279,90.9064,90.7789,90.8868,23723.0
2024-01-04 11:05:00,92.72,92.81,92.72,92.79,18275.0,90.8966,90.9848,90.8966,90.9652,18275.0
2024-01-04 11:10:00,92.79,92.88,92.77,92.84,22126.0,90.9652,91.0534,90.9456,91.0142,22126.0
2024-01-04 11:15:00,92.83,92.85,92.75,92.75,27343.0,91.0044,91.024,90.926,90.926,27343.0
2024-01-04 11:20:00,92.74,92.92,92.74,92.91,26310.0,90.9162,91.0926,90.9162,91.0828,26310.0
2024-01-04 11:25:00,92.91,93.04,92.88,92.94,37221.0,91.0828,91.2103,91.0534,91.1122,37221.0
2024-01-04 11:30:00,92.94,92.97,92.85,92.96,28553.0,91.1122,91.1416,91.024,91.1318,28553.0
2024-01-04 11:35:00,92.96,93.02,92.86,92.88,32185.0,91.1318,91.1907,91.0338,91.0534,32185.0
2024-01-04 11:40:00,92.88,92.88,92.79,92.81,26992.0,91.0534,91.0534,90.9652,90.9848,26992.0
2024-01-04 11:45:00,92.82,92.88,92.81,92.88,31838.0,90.9946,91.0534,90.9848,91.0534,31838.0
2024-01-04 11:50:00,92.88,92.97,92.85,92.97,68050.0,91.0534,91.1416,91.024,91.1416,68050.0
2024-01-04 11:55:00,92.97,93.07,92.96,93.03,43108.0,91.1416,91.2397,91.1318,91.2005,43108.0
2024-01-04 12:00:00,93.04,93.06,92.9,92.98,43384.0,91.2103,91.2299,91.073,91.1514,43384.0
2024-01-04 12:05:00,92.99,93.0,92.91,92.96,51429.0,91.1613,91.1711,91.0828,91.1318,51429.0
2024-01-04 12:10:00,92.96,93.08,92.94,93.03,49199.0,91.1318,91.2495,91.1122,91.2005,49199.0
2024-01-04 12:15:00,93.03,93.04,92.93,92.93,15661.0,91.2005,91.2103,91.1024,91.1024,15661.0
2024-01-04 12:20:00,92.93,92.93,92.74,92.81,27891.0,91.1024,91.1024,90.9162,90.9848,27891.0
2024-01-04 12:25:00,92.79,92.91,92.79,92.89,19439.0,90.9652,91.0828,90.9652,91.0632,19439.0
2024-01-04 12:30:00,92.9,92.9,92.81,92.87,12863.0,91.073,91.073,90.9848,91.0436,12863.0
2024-01-04 12:35:00,92.88,92.99,92.87,92.99,19681.0,91.0534,91.1613,91.0436,91.1613,19681.0
2024-01-04 12:40:00,92.98,93.02,92.88,92.89,18246.0,91.1514,91.1907,91.0534,91.0632,18246.0
2024-01-04 12:45:00,92.88,92.95,92.84,92.95,16024.0,91.0534,91.122,91.0142,91.122,16024.0
2024-01-04 12:50:00,92.95,93.0,92.93,92.98,15099.0,91.122,91.1711,91.1024,91.1514,15099.0
2024-01-04 12:55:00,92.98,92.98,92.92,92.97,16284.0,91.1514,91.1514,91.0926,91.1416,16284.0
2024-01-04 13:00:00,92.97,93.03,92.93,93.02,28564.0,91.1416,91.2005,91.1024,91.1907,28564.0
2024-01-04 13:05:00,93.02,93.04,92.88,92.88,15922.0,91.1907,91.2103,91.0534,91.0534,15922.0
2024-01-04 13:10:00,92.9,92.92,92.85,92.88,14899.0,91.073,91.0926,91.024,91.0534,14899.0
2024-01-04 13:15:00,92.87,92.91,92.86,92.87,12325.0,91.0436,91.0828,91.0338,91.0436,12325.0
2024-01-04 13:20:00,92.88,92.95,92.87,92.9,17556.0,91.0534,91.122,91.0436,91.073,17556.0
2024-01-04 13:25:00,92.9,92.9,92.84,92.85,17845.0,91.073,91.073,91.0142,91.024,17845.0
2024-01-04 13:30:00,92.86,92.9,92.84,92.86,18266.0,91.0338,91.073,91.0142,91.0338,18266.0
2024-01-04 13:35:00,92.86,92.93,92.85,92.91,38798.0,91.0338,91.1024,91.024,91.0828,38798.0
2024-01-04 13:40:00,92.91,92.95,92.85,92.93,18305.0,91.0828,91.122,91.024,91.1024,18305.0
2024-01-04 13:45:00,92.94,92.96,92.88,92.95,15784.0,91.1122,91.1318,91.0534,91.122,15784.0
2024-01-04 13:50:00,92.96,92.97,92.93,92.95,12489.0,91.1318,91.1416,91.1024,91.122,12489.0
2024-01-04 13:55:00,92.95,92.95,92.88,92.92,11290.0,91.122,91.122,91.0534,91.0926,11290.0
2024-01-04 14:00:00,92.92,92.96,92.9,92.95,14608.0,91.0926,91.1318,91.073,91.122,14608.0
2024-01-04 14:05:00,92.95,92.99,92.92,92.93,18728.0,91.122,91.1613,91.0926,91.1024,18728.0
2024-01-04 14:10:00,92.93,92.94,92.84,92.91,17309.0,91.1024,91.1122,91.0142,91.0828,17309.0
2024-01-04 14:15:00,92.91,92.94,92.82,92.83,17132.0,91.0828,91.1122,90.9946,91.0044,17132.0
2024-01-04 14:20:00,92.81,92.85,92.78,92.78,19815.0,90.9848,91.024,90.9554,90.9554,19815.0
2024-01-04 14:25:00,92.79,92.84,92.77,92.81,18724.0,90.9652,91.0142,90.9456,90.9848,18724.0
2024-01-04 14:30:00,92.82,92.82,92.75,92.8,15394.0,90.9946,90.9946,90.926,90.975,15394.0
2024-01-04 14:35:00,92.79,92.79,92.69,92.72,14637.0,90.9652,90.9652,90.8672,90.8966,14637.0
2024-01-04 14:40:00,92.72,92.77,92.7,92.77,17589.0,90.8966,90.9456,90.877,90.9456,17589.0
2024-01-04 14:45:00,92.78,92.85,92.75,92.83,24806.0,90.9554,91.024,90.926,91.0044,24806.0
2024-01-04 14:50:00,92.83,92.91,92.83,92.88,16279.0,91.0044,91.0828,91.0044,91.0534,16279.0
2024-01-04 14:55:00,92.89,92.93,92.88,92.91,14587.0,91.0632,91.1024,91.0534,91.0828,14587.0
2024-01-04 15:00:00,92.91,92.92,92.79,92.81,28979.0,91.0828,91.0926,90.9652,90.9848,28979.0
2024-01-04 15:05:00,92.82,92.93,92.81,92.9,30882.0,90.9946,91.1024,90.9848,91.073,30882.0
2024-01-04 15:10:00,92.9,92.97,92.87,92.89,27304.0,91.073,91.1416,91.0436,91.0632,27304.0
2024-01-04 15:15:00,92.89,92.91,92.83,92.88,21502.0,91.0632,91.0828,91.0044,91.0534,21502.0
2024-01-04 15:20:00,92.87,92.93,92.83,92.85,51729.0,91.0436,91.1024,91.0044,91.024,51729.0
2024-01-04 15:25:00,92.85,92.92,92.85,92.91,30959.0,91.024,91.0926,91.024,91.0828,30959.0
2024-01-04 15:30:00,92.91,92.95,92.85,92.88,36434.0,91.0828,91.122,91.024,91.0534,36434.0
2024-01-04 15:35:00,92.88,92.96,92.84,92.93,33030.0,91.0534,91.1318,91.0142,91.1024,33030.0
2024-01-04 15:40:00,92.93,92.97,92.9,92.91,46775.0,91.1024,91.1416,91.073,91.0828,46775.0
2024-01-04 15:45:00,92.92,93.02,92.9,92.91,59852.0,91.0926,91.1907,91.073,91.0828,59852.0
2024-01-04 15:50:00,92.91,92.94,92.81,92.89,111831.0,91.0828,91.1122,90.9848,91.0632,111831.0
2024-01-04 15:55:00,92.89,92.93,92.75,92.8,488684.0,91.0632,91.1024,90.926,90.975,488684.0
2024-01-05 09:30:00,92.65,93.22,92.65,93.08,86770.0,90.8279,91.3867,90.8279,91.2495,86770.0
2024-01-05 09:35:00,93.06,93.11,92.81,92.83,19830.0,91.2299,91.2789,90.9848,91.0044,19830.0
2024-01-05 09:40:00,92.83,92.89,92.77,92.84,14034.0,91.0044,91.0632,90.9456,91.0142,14034.0
2024-01-05 09:45:00,92.84,92.85,92.64,92.65,13174.0,91.0142,91.024,90.8181,90.8279,13174.0
2024-01-05 09:50:00,92.65,92.66,92.47,92.58,21496.0,90.8279,90.8377,90.6515,90.7593,21496.0
2024-01-05 09:55:00,92.56,92.57,92.47,92.49,28286.0,90.7397,90.7495,90.6515,90.6711,28286.0
2024-01-05 10:00:00,92.49,92.77,92.35,92.74,45703.0,90.6711,90.9456,90.5338,90.9162,45703.0
2024-01-05 10:05:00,92.76,93.05,92.76,92.9,73649.0,90.9358,91.2201,90.9358,91.073,73649.0
2024-01-05 10:10:00,92.9,93.01,92.75,92.84,52059.0,91.073,91.1809,90.926,91.0142,52059.0
2024-01-05 10:15:00,92.84,93.02,92.82,92.9,24883.0,91.0142,91.1907,90.9946,91.073,24883.0
2024-01-05 10:20:00,92.87,92.89,92.72,92.74,22597.0,91.0436,91.0632,90.8966,90.9162,22597.0
2024-01-05 10:25:00,92.72,92.81,92.58,92.66,28083.0,90.8966,90.9848,90.7593,90.8377,28083.0
2024-01-05 10:30:00,92.65,92.65,92.54,92.59,16729.0,90.8279,90.8279,90.7201,90.7691,16729.0
2024-01-05 10:35:00,92.59,92.61,92.47,92.51,15963.0,90.7691,90.7887,90.6515,90.6907,15963.0
2024-01-05 10:40:00,92.5,92.59,92.48,92.56,14383.0,90.6809,90.7691,90.6613,90.7397,14383.0
2024-01-05 10:45:00,92.54,92.55,92.48,92.48,9192.0,90.7201,90.7299,90.6613,90.6613,9192.0
2024-01-05 10:50:00,92.48,92.55,92.43,92.54,15624.0,90.6613,90.7299,90.6123,90.7201,15624.0
2024-01-05 10:55:00,92.57,92.61,92.42,92.42,13215.0,90.7495,90.7887,90.6025,90.6025,13215.0
2024-01-05 11:00:00,92.43,92.49,92.41,92.42,12406.0,90.6123,90.6711,90.5927,90.6025,12406.0
2024-01-05 11:05:00,92.43,92.47,92.32,92.4,15579.0,90.6123,90.6515,90.5044,90.5829,15579.0
2024-01-05 11:10:00,92.41,92.48,92.36,92.44,16947.0,90.5927,90.6613,90.5436,90.6221,16947.0
2024-01-05 11:15:00,92.45,92.48,92.2,92.25,18018.0,90.6319,90.6613,90.3868,90.4358,18018.0
2024-01-05 11:20:00,92.26,92.39,92.22,92.39,18481.0,90.4456,90.573,90.4064,90.573,18481.0
2024-01-05 11:25:00,92.39,92.48,92.38,92.46,18083.0,90.573,90.6613,90.5632,90.6417,18083.0
2024-01-05 11:30:00,92.45,92.5,92.4,92.45,39726.0,90.6319,90.6809,90.5829,90.6319,39726.0
2024-01-05 11:35:00,92.46,92.48,92.34,92.36,13925.0,90.6417,90.6613,90.524,90.5436,13925.0
2024-01-05 11:40:00,92.36,92.43,92.29,92.43,12137.0,90.5436,90.6123,90.475,90.6123,12137.0
2024-01-05 11:45:00,92.43,92.46,92.33,92.34,13409.0,90.6123,90.6417,90.5142,90.524,13409.0
2024-01-05 11:50:00,92.36,92.4,92.35,92.38,10074.0,90.5436,90.5829,90.5338,90.5632,10074.0
2024-01-05 11:55:00,92.37,92.39,92.27,92.34,13159.0,90.5534,90.573,90.4554,90.524,13159.0
2024-01-05 12:00:00,92.37,92.38,92.32,92.32,17388.0,90.5534,90.5632,90.5044,90.5044,17388.0
2024-01-05 12:05:00,92.31,92.33,92.13,92.17,15224.0,90.4946,90.5142,90.3182,90.3574,15224.0
2024-01-05 12:10:00,92.15,92.25,92.12,92.21,11660.0,90.3378,90.4358,90.3084,90.3966,11660.0
2024-01-05 12:15:00,92.21,92.24,92.16,92.18,13717.0,90.3966,90.426,90.3476,90.3672,13717.0
2024-01-05 12:20:00,92.19,92.23,92.11,92.11,12981.0,90.377,90.4162,90.2986,90.2986,12981.0
2024-01-05 12:25:00,92.11,92.13,92.08,92.1,11525.0,90.2986,90.3182,90.2691,90.2888,11525.0
2024-01-05 12:30:00,92.11,92.14,92.07,92.08,8191.0,90.2986,90.328,90.2593,90.2691,8191.0
2024-01-05 12:35:00,92.09,92.24,92.09,92.15,10771.0,90.2789,90.426,90.2789,90.3378,10771.0
2024-01-05 12:40:00,92.15,92.2,92.14,92.2,9107.0,90.3378,90.3868,90.328,90.3868,9107.0
2024-01-05 12:45:00,92.2,92.21,92.14,92.16,11655.0,90.3868,90.3966,90.328,90.3476,11655.0
2024-01-05 12:50:00,92.16,92.24,92.16,92.21,14956.0,90.3476,90.426,90.3476,90.3966,14956.0
2024-01-05 12:55:00,92.21,92.21,92.13,92.14,7932.0,90.3966,90.3966,90.3182,90.328,7932.0
2024-01-05 13:00:00,92.13,92.13,92.04,92.07,12207.0,90.3182,90.3182,90.2299,90.2593,12207.0
2024-01-05 13:05:00,92.07,92.17,92.07,92.13,12250.0,90.2593,90.3574,90.2593,90.3182,12250.0
2024-01-05 13:10:00,92.12,92.14,92.09,92.12,9485.0,90.3084,90.328,90.2789,90.3084,9485.0
2024-01-05 13:15:00,92.1,92.1,91.94,91.95,45730.0,90.2888,90.2888,90.1319,90.1417,45730.0
2024-01-05 13:20:00,91.95,92.02,91.91,92.0,126656.0,90.1417,90.2103,90.1025,90.1907,126656.0
2024-01-05 13:25:00,92.01,92.1,91.98,92.08,271880.0,90.2005,90.2888,90.1711,90.2691,271880.0
2024-01-05 13:30:00,92.09,92.14,92.01,92.06,12792.0,90.2789,90.328,90.2005,90.2495,12792.0
2024-01-05 13:35:00,92.06,92.09,91.98,92.09,12576.0,90.2495,90.2789,90.1711,90.2789,12576.0
2024-01-05 13:40:00,92.11,92.12,92.01,92.01,9877.0,90.2986,90.3084,90.2005,90.2005,9877.0
2024-01-05 13:45:00,92.02,92.08,92.01,92.02,16708.0,90.2103,90.2691,90.2005,90.2103,16708.0
2024-01-05 13:50:00,92.02,92.06,92.0,92.05,13264.0,90.2103,90.2495,90.1907,90.2397,13264.0
2024-01-05 13:55:00,92.04,92.05,91.96,91.96,13408.0,90.2299,90.2397,90.1515,90.1515,13408.0
2024-01-05 14:00:00,91.96,92.04,91.96,92.0,12570.0,90.1515,90.2299,90.1515,90.1907,12570.0
2024-01-05 14:05:00,92.01,92.04,91.99,92.0,15054.0,90.2005,90.2299,90.1809,90.1907,15054.0
2024-01-05 14:10:00,92.0,92.07,91.95,91.98,20394.0,90.1907,90.2593,90.1417,90.1711,20394.0
2024-01-05 14:15:00,91.99,92.02,91.92,91.93,14582.0,90.1809,90.2103,90.1123,90.1221,14582.0
2024-01-05 14:20:00,91.92,91.96,91.82,91.85,45977.0,90.1123,90.1515,90.0143,90.0437,45977.0
2024-01-05 14:25:00,91.84,91.96,91.84,91.95,13342.0,90.0339,90.1515,90.0339,90.1417,13342.0
2024-01-05 14:30:00,91.94,91.96,91.84,91.86,29336.0,90.1319,90.1515,90.0339,90.0535,29336.0
2024-01-05 14:35:00,91.86,91.9,91.82,91.85,9832.0,90.0535,90.0927,90.0143,90.0437,9832.0
2024-01-05 14:40:00,91.84,91.88,91.81,91.87,17828.0,90.0339,90.0731,90.0045,90.0633,17828.0
2024-01-05 14:45:00,91.87,91.87,91.72,91.73,17069.0,90.0633,90.0633,89.9162,89.926,17069.0
2024-01-05 14:50:00,91.74,91.74,91.65,91.69,19125.0,89.9358,89.9358,89.8476,89.8868,19125.0
2024-01-05 14:55:00,91.68,91.72,91.62,91.65,18550.0,89.877,89.9162,89.8182,89.8476,18550.0
2024-01-05 15:00:00,91.66,91.71,91.64,91.69,26224.0,89.8574,89.9064,89.8378,89.8868,26224.0
2024-01-05 15:05:00,91.68,91.75,91.65,91.74,29181.0,89.877,89.9456,89.8476,89.9358,29181.0
2024-01-05 15:10:00,91.74,91.82,91.71,91.78,25668.0,89.9358,90.0143,89.9064,89.975,25668.0
2024-01-05 15:15:00,91.77,91.8,91.72,91.73,23263.0,89.9652,89.9947,89.9162,89.926,23263.0
2024-01-05 15:20:00,91.74,91.83,91.73,91.76,28813.0,89.9358,90.0241,89.926,89.9554,28813.0
2024-01-05 15:25:00,91.76,91.79,91.66,91.77,17605.0,89.9554,89.9848,89.8574,89.9652,17605.0
2024-01-05 15:30:00,91.76,91.76,91.56,91.63,44360.0,89.9554,89.9554,89.7594,89.828,44360.0
2024-01-05 15:35:00,91.63,91.67,91.62,91.65,31391.0,89.828,89.8672,89.8182,89.8476,31391.0
2024-01-05 15:40:00,91.66,91.76,91.61,91.76,33732.0,89.8574,89.9554,89.8084,89.9554,33732.0
2024-01-05 15:45:00,91.76,91.79,91.66,91.79,34636.0,89.9554,89.9848,89.8574,89.9848,34636.0
2024-01-05 15:50:00,91.79,91.86,91.72,91.86,78241.0,89.9848,90.0535,89.9162,90.0535,78241.0
2024-01-05 15:55:00,91.86,91.88,91.69,91.71,283904.0,90.0535,90.0731,89.8868,89.9064,283904.0
2024-01-08 09:30:00,91.59,92.28,91.59,92.21,93667.0,89.7888,90.4652,89.7888,90.3966,93667.0
2024-01-08 09:35:00,92.18,92.58,92.08,92.51,29094.0,90.3672,90.7593,90.2691,90.6907,29094.0
2024-01-08 09:40:00,92.52,92.52,92.2,92.33,42966.0,90.7005,90.7005,90.3868,90.5142,42966.0
2024-01-08 09:45:00,92.34,92.36,92.2,92.3,23922.0,90.524,90.5436,90.3868,90.4848,23922.0
2024-01-08 09:50:00,92.3,92.35,92.16,92.21,40155.0,90.4848,90.5338,90.3476,90.3966,40155.0
2024-01-08 09:55:00,92.21,92.37,92.2,92.26,39968.0,90.3966,90.5534,90.3868,90.4456,39968.0
2024-01-08 10:00:00,92.28,92.28,91.99,92.08,33174.0,90.4652,90.4652,90.1809,90.2691,33174.0
2024-01-08 10:05:00,92.08,92.29,92.0,92.23,26179.0,90.2691,90.475,90.1907,90.4162,26179.0
2024-01-08 10:10:00,92.21,92.25,92.07,92.08,17933.0,90.3966,90.4358,90.2593,90.2691,17933.0
2024-01-08 10:15:00,92.09,92.24,92.06,92.17,20658.0,90.2789,90.426,90.2495,90.3574,20658.0
2024-01-08 10:20:00,92.18,92.24,92.14,92.17,25987.0,90.3672,90.426,90.328,90.3574,25987.0
2024-01-08 10:25:00,92.15,92.15,91.98,92.0,21846.0,90.3378,90.3378,90.1711,90.1907,21846.0
2024-01-08 10:30:00,92.0,92.06,91.96,92.03,18819.0,90.1907,90.2495,90.1515,90.2201,18819.0
2024-01-08 10:35:00,92.02,92.02,91.88,91.93,21463.0,90.2103,90.2103,90.0731,90.1221,21463.0
2024-01-08 10:40:00,91.93,92.0,91.87,91.95,12242.0,90.1221,90.1907,90.0633,90.1417,12242.0
2024-01-08 10:45:00,91.97,92.08,91.96,92.03,23881.0,90.1613,90.2691,90.1515,90.2201,23881.0
2024-01-08 10:50:00,92.04,92.08,91.91,91.93,45093.0,90.2299,90.2691,90.1025,90.1221,45093.0
2024-01-08 10:55:00,91.94,92.01,91.91,91.93,24162.0,90.1319,90.2005,90.1025,90.1221,24162.0
2024-01-08 11:00:00,91.94,92.0,91.88,91.95,45490.0,90.1319,90.1907,90.0731,90.1417,45490.0
2024-01-08 11:05:00,91.95,92.02,91.93,92.0,26297.0,90.1417,90.2103,90.1221,90.1907,26297.0
2024-01-08 11:10:00,92.0,92.1,92.0,92.09,18648.0,90.1907,90.2888,90.1907,90.2789,18648.0
2024-01-08 11:15:00,92.09,92.17,92.09,92.09,16449.0,90.2789,90.3574,90.2789,90.2789,16449.0
2024-01-08 11:20:00,92.09,92.1,92.0,92.04,21272.0,90.2789,90.2888,90.1907,90.2299,21272.0
2024-01-08 11:25:00,92.05,92.1,92.04,92.1,30430.0,90.2397,90.2888,90.2299,90.2888,30430.0
2024-01-08 11:30:00,92.09,92.12,92.05,92.06,16213.0,90.2789,90.3084,90.2397,90.2495,16213.0
2024-01-08 11:35:00,92.06,92.14,92.03,92.06,29910.0,90.2495,90.328,90.2201,90.2495,29910.0
2024-01-08 11:40:00,92.06,92.23,92.04,92.22,26860.0,90.2495,90.4162,90.2299,90.4064,26860.0
2024-01-08 11:45:00,92.22,92.23,92.13,92.18,11986.0,90.4064,90.4162,90.3182,90.3672,11986.0
2024-01-08 11:50:00,92.18,92.19,92.11,92.17,18781.0,90.3672,90.377,90.2986,90.3574,18781.0
2024-01-08 11:55:00,92.17,92.17,91.99,92.01,21471.0,90.3574,90.3574,90.1809,90.2005,21471.0
2024-01-08 12:00:00,92.03,92.03,91.89,91.97,33209.0,90.2201,90.2201,90.0829,90.1613,33209.0
2024-01-08 12:05:00,91.95,91.96,91.79,91.81,23425.0,90.1417,90.1515,89.9848,90.0045,23425.0
2024-01-08 12:10:00,91.8,91.87,91.78,91.81,15769.0,89.9947,90.0633,89.975,90.0045,15769.0
2024-01-08 12:15:00,91.8,91.84,91.76,91.83,15081.0,89.9947,90.0339,89.9554,90.0241,15081.0
2024-01-08 12:20:00,91.84,91.85,91.77,91.83,22911.0,90.0339,90.0437,89.9652,90.0241,22911.0
2024-01-08 12:25:00,91.82,91.84,91.76,91.76,20570.0,90.0143,90.0339,89.9554,89.9554,20570.0
2024-01-08 12:30:00,91.77,91.82,91.76,91.79,12345.0,89.9652,90.0143,89.9554,89.9848,12345.0
2024-01-08 12:35:00,91.79,91.84,91.77,91.79,14962.0,89.9848,90.0339,89.9652,89.9848,14962.0
2024-01-08 12:40:00,91.78,91.8,91.73,91.76,13958.0,89.975,89.9947,89.926,89.9554,13958.0
2024-01-08 12:45:00,91.77,91.87,91.76,91.84,11211.0,89.9652,90.0633,89.9554,90.0339,11211.0
2024-01-08 12:50:00,91.83,91.9,91.79,91.89,12937.0,90.0241,90.0927,89.9848,90.0829,12937.0
2024-01-08 12:55:00,91.89,91.91,91.83,91.88,11831.0,90.0829,90.1025,90.0241,90.0731,11831.0
2024-01-08 13:00:00,91.9,91.95,91.88,91.95,14648.0,90.0927,90.1417,90.0731,90.1417,14648.0
2024-01-08 13:05:00,91.95,92.1,91.95,92.03,33399.0,90.1417,90.2888,90.1417,90.2201,33399.0
2024-01-08 13:10:00,92.02,92.02,91.93,91.93,20548.0,90.2103,90.2103,90.1221,90.1221,20548.0
2024-01-08 13:15:00,91.92,92.06,91.92,91.96,13942.0,90.1123,90.2495,90.1123,90.1515,13942.0
2024-01-08 13:20:00,91.95,92.02,91.95,92.01,18458.0,90.1417,90.2103,90.1417,90.2005,18458.0
2024-01-08 13:25:00,92.01,92.03,91.94,91.96,15675.0,90.2005,90.2201,90.1319,90.1515,15675.0
2024-01-08 13:30:00,91.96,91.99,91.94,91.98,15390.0,90.1515,90.1809,90.1319,90.1711,15390.0
2024-01-08 13:35:00,91.99,92.0,91.91,91.95,23484.0,90.1809,90.1907,90.1025,90.1417,23484.0
2024-01-08 13:40:00,91.95,92.02,91.94,92.01,15913.0,90.1417,90.2103,90.1319,90.2005,15913.0
2024-01-08 13:45:00,92.02,92.12,92.01,92.08,16015.0,90.2103,90.3084,90.2005,90.2691,16015.0
2024-01-08 13:50:00,92.07,92.08,92.02,92.07,20121.0,90.2593,90.2691,90.2103,90.2593,20121.0
2024-01-08 13:55:00,92.07,92.12,92.07,92.11,25390.0,90.2593,90.3084,90.2593,90.2986,25390.0
2024-01-08 14:00:00,92.11,92.11,92.05,92.09,27580.0,90.2986,90.2986,90.2397,90.2789,27580.0
2024-01-08 14:05:00,92.09,92.22,92.08,92.22,26830.0,90.2789,90.4064,90.2691,90.4064,26830.0
2024-01-08 14:10:00,92.21,92.28,92.18,92.25,25814.0,90.3966,90.4652,90.3672,90.4358,25814.0
2024-01-08 14:15:00,92.25,92.29,92.19,92.22,30241.0,90.4358,90.475,90.377,90.4064,30241.0
2024-01-08 14:20:00,92.21,92.31,92.16,92.31,29789.0,90.3966,90.4946,90.3476,90.4946,29789.0
2024-01-08 14:25:00,92.33,92.42,92.32,92.38,33355.0,90.5142,90.6025,90.5044,90.5632,33355.0
2024-01-08 14:30:00,92.38,92.47,92.37,92.4,50226.0,90.5632,90.6515,90.5534,90.5829,50226.0
2024-01-08 14:35:00,92.39,92.57,92.38,92.56,26904.0,90.573,90.7495,90.5632,90.7397,26904.0
2024-01-08 14:40:00,92.56,92.6,92.53,92.55,41583.0,90.7397,90.7789,90.7103,90.7299,41583.0
2024-01-08 14:45:00,92.53,92.63,92.52,92.61,28541.0,90.7103,90.8083,90.7005,90.7887,28541.0
2024-01-08 14:50:00,92.61,92.63,92.57,92.6,28016.0,90.7887,90.8083,90.7495,90.7789,28016.0
2024-01-08 14:55:00,92.59,92.66,92.57,92.64,37060.0,90.7691,90.8377,90.7495,90.8181,37060.0
2024-01-08 15:00:00,92.64,92.73,92.58,92.73,30337.0,90.8181,90.9064,90.7593,90.9064,30337.0
2024-01-08 15:05:00,92.73,92.74,92.62,92.66,33554.0,90.9064,90.9162,90.7985,90.8377,33554.0
2024-01-08 15:10:00,92.65,92.66,92.54,92.56,32307.0,90.8279,90.8377,90.7201,90.7397,32307.0
2024-01-08 15:15:00,92.56,92.7,92.53,92.67,39727.0,90.7397,90.877,90.7103,90.8475,39727.0
2024-01-08 15:20:00,92.68,92.73,92.63,92.68,29958.0,90.8573,90.9064,90.8083,90.8573,29958.0
2024-01-08 15:25:00,92.67,92.69,92.58,92.59,33152.0,90.8475,90.8672,90.7593,90.7691,33152.0
2024-01-08 15:30:00,92.6,92.71,92.58,92.7,42098.0,90.7789,90.8868,90.7593,90.877,42098.0
2024-01-08 15:35:00,92.7,92.81,92.64,92.8,98248.0,90.877,90.9848,90.8181,90.975,98248.0
2024-01-08 15:40:00,92.81,92.83,92.76,92.8,47534.0,90.9848,91.0044,90.9358,90.975,47534.0
2024-01-08 15:45:00,92.8,92.83,92.76,92.78,101370.0,90.975,91.0044,90.9358,90.9554,101370.0
2024-01-08 15:50:00,92.77,92.95,92.77,92.9,114747.0,90.9456,91.122,90.9456,91.073,114747.0
2024-01-08 15:55:00,92.89,92.91,92.8,92.84,249811.0,91.0632,91.0828,90.975,91.0142,249811.0
2024-01-09 09:30:00,92.5,92.63,92.33,92.57,67267.0,90.6809,90.8083,90.5142,90.7495,67267.0
2024-01-09 09:35:00,92.57,92.63,92.45,92.55,19463.0,90.7495,90.8083,90.6319,90.7299,19463.0
2024-01-09 09:40:00,92.57,92.59,92.37,92.42,13304.0,90.7495,90.7691,90.5534,90.6025,13304.0
2024-01-09 09:45:00,92.41,92.43,92.2,92.31,36028.0,90.5927,90.6123,90.3868,90.4946,36028.0
2024-01-09 09:50:00,92.3,92.41,92.24,92.39,12980.0,90.4848,90.5927,90.426,90.573,12980.0
2024-01-09 09:55:00,92.39,92.6,92.35,92.59,19336.0,90.573,90.7789,90.5338,90.7691,19336.0
2024-01-09 10:00:00,92.59,92.64,92.39,92.47,32129.0,90.7691,90.8181,90.573,90.6515,32129.0
2024-01-09 10:05:00,92.45,92.47,92.3,92.42,15185.0,90.6319,90.6515,90.4848,90.6025,15185.0
2024-01-09 10:10:00,92.42,92.58,92.41,92.45,13638.0,90.6025,90.7593,90.5927,90.6319,13638.0
2024-01-09 10:15:00,92.44,92.68,92.44,92.65,24325.0,90.6221,90.8573,90.6221,90.8279,24325.0
2024-01-09 10:20:00,92.65,92.66,92.55,92.64,18240.0,90.8279,90.8377,90.7299,90.8181,18240.0
2024-01-09 10:25:00,92.65,92.7,92.59,92.63,15127.0,90.8279,90.877,90.7691,90.8083,15127.0
2024-01-09 10:30:00,92.62,92.71,92.59,92.7,18755.0,90.7985,90.8868,90.7691,90.877,18755.0
2024-01-09 10:35:00,92.7,92.71,92.64,92.7,24234.0,90.877,90.8868,90.8181,90.877,24234.0
2024-01-09 10:40:00,92.7,92.71,92.64,92.66,26928.0,90.877,90.8868,90.8181,90.8377,26928.0
2024-01-09 10:45:00,92.68,92.71,92.6,92.64,17925.0,90.8573,90.8868,90.7789,90.8181,17925.0
2024-01-09 10:50:00,92.64,92.68,92.61,92.63,18333.0,90.8181,90.8573,90.7887,90.8083,18333.0
2024-01-09 10:55:00,92.64,92.74,92.62,92.69,33243.0,90.8181,90.9162,90.7985,90.8672,33243.0
2024-01-09 11:00:00,92.7,92.75,92.65,92.69,20781.0,90.877,90.926,90.8279,90.8672,20781.0
2024-01-09 11:05:00,92.69,92.72,92.62,92.68,21228.0,90.8672,90.8966,90.7985,90.8573,21228.0
2024-01-09 11:10:00,92.69,92.73,92.64,92.67,11481.0,90.8672,90.9064,90.8181,90.8475,11481.0
2024-01-09 11:15:00,92.67,92.73,92.61,92.7,18959.0,90.8475,90.9064,90.7887,90.877,18959.0
2024-01-09 11:20:00,92.7,92.71,92.66,92.69,19485.0,90.877,90.8868,90.8377,90.8672,19485.0
2024-01-09 11:25:00,92.7,92.84,92.69,92.83,30347.0,90.877,91.0142,90.8672,91.0044,30347.0
2024-01-09 11:30:00,92.84,92.87,92.81,92.84,17747.0,91.0142,91.0436,90.9848,91.0142,17747.0
2024-01-09 11:35:00,92.85,92.86,92.81,92.83,17773.0,91.024,91.0338,90.9848,91.0044,17773.0
2024-01-09 11:40:00,92.84,92.88,92.82,92.88,10896.0,91.0142,91.0534,90.9946,91.0534,10896.0
2024-01-09 11:45:00,92.89,92.93,92.86,92.9,20899.0,91.0632,91.1024,91.0338,91.073,20899.0
2024-01-09 11:50:00,92.91,92.94,92.86,92.86,14178.0,91.0828,91.1122,91.0338,91.0338,14178.0
2024-01-09 11:55:00,92.86,92.9,92.86,92.89,13730.0,91.0338,91.073,91.0338,91.0632,13730.0
2024-01-09 12:00:00,92.9,92.98,92.85,92.98,14761.0,91.073,91.1514,91.024,91.1514,14761.0
2024-01-09 12:05:00,92.98,93.02,92.95,92.95,15075.0,91.1514,91.1907,91.122,91.122,15075.0
2024-01-09 12:10:00,92.95,92.98,92.93,92.95,16251.0,91.122,91.1514,91.1024,91.122,16251.0
2024-01-09 12:15:00,92.96,93.04,92.96,93.01,10356.0,91.1318,91.2103,91.1318,91.1809,10356.0
2024-01-09 12:20:00,93.02,93.09,93.0,93.08,11086.0,91.1907,91.2593,91.1711,91.2495,11086.0
2024-01-09 12:25:00,93.09,93.12,93.06,93.12,21865.0,91.2593,91.2887,91.2299,91.2887,21865.0
2024-01-09 12:30:00,93.12,93.13,93.0,93.04,29554.0,91.2887,91.2985,91.1711,91.2103,29554.0
2024-01-09 12:35:00,93.05,93.07,92.99,93.05,15407.0,91.2201,91.2397,91.1613,91.2201,15407.0
2024-01-09 12:40:00,93.05,93.11,93.04,93.06,28693.0,91.2201,91.2789,91.2103,91.2299,28693.0
2024-01-09 12:45:00,93.06,93.11,92.99,92.99,45279.0,91.2299,91.2789,91.1613,91.1613,45279.0
2024-01-09 12:50:00,92.99,92.99,92.89,92.9,10483.0,91.1613,91.1613,91.0632,91.073,10483.0
2024-01-09 12:55:00,92.88,92.88,92.78,92.78,13740.0,91.0534,91.0534,90.9554,90.9554,13740.0
2024-01-09 13:00:00,92.78,92.87,92.78,92.83,9705.0,90.9554,91.0436,90.9554,91.0044,9705.0
2024-01-09 13:05:00,92.84,92.85,92.73,92.76,11310.0,91.0142,91.024,90.9064,90.9358,11310.0
2024-01-09 13:10:00,92.78,92.89,92.78,92.89,5542.0,90.9554,91.0632,90.9554,91.0632,5542.0
2024-01-09 13:15:00,92.88,92.92,92.86,92.87,10047.0,91.0534,91.0926,91.0338,91.0436,10047.0
2024-01-09 13:20:00,92.86,92.9,92.84,92.86,23471.0,91.0338,91.073,91.0142,91.0338,23471.0
2024-01-09 13:25:00,92.85,92.86,92.8,92.82,12839.0,91.024,91.0338,90.975,90.9946,12839.0
2024-01-09 13:30:00,92.8,92.8,92.71,92.79,13241.0,90.975,90.975,90.8868,90.9652,13241.0
2024-01-09 13:35:00,92.81,92.86,92.81,92.86,8633.0,90.9848,91.0338,90.9848,91.0338,8633.0
2024-01-09 13:40:00,92.86,92.9,92.83,92.9,15224.0,91.0338,91.073,91.0044,91.073,15224.0
2024-01-09 13:45:00,92.91,92.98,92.88,92.95,18939.0,91.0828,91.1514,91.0534,91.122,18939.0
2024-01-09 13:50:00,92.96,92.99,92.9,92.91,43235.0,91.1318,91.1613,91.073,91.0828,43235.0
2024-01-09 13:55:00,92.9,92.91,92.87,92.89,20198.0,91.073,91.0828,91.0436,91.0632,20198.0
2024-01-09 14:00:00,92.89,92.95,92.88,92.94,25681.0,91.0632,91.122,91.0534,91.1122,25681.0
2024-01-09 14:05:00,92.95,92.95,92.88,92.94,15683.0,91.122,91.122,91.0534,91.1122,15683.0
2024-01-09 14:10:00,92.94,92.97,92.88,92.88,20784.0,91.1122,91.1416,91.0534,91.0534,20784.0
2024-01-09 14:15:00,92.87,92.92,92.81,92.9,17373.0,91.0436,91.0926,90.9848,91.073,17373.0
2024-01-09 14:20:00,92.91,92.92,92.88,92.9,11595.0,91.0828,91.0926,91.0534,91.073,11595.0
2024-01-09 14:25:00,92.89,92.97,92.89,92.95,14263.0,91.0632,91.1416,91.0632,91.122,14263.0
2024-01-09 14:30:00,92.95,92.96,92.91,92.92,19565.0,91.122,91.1318,91.0828,91.0926,19565.0
2024-01-09 14:35:00,92.93,92.99,92.89,92.98,14329.0,91.1024,91.1613,91.0632,91.1514,14329.0
2024-01-09 14:40:00,92.98,93.07,92.98,93.03,19354.0,91.1514,91.2397,91.1514,91.2005,19354.0
2024-01-09 14:45:00,93.04,93.08,93.02,93.07,22021.0,91.2103,91.2495,91.1907,91.2397,22021.0
2024-01-09 14:50:00,93.07,93.1,93.02,93.1,18922.0,91.2397,91.2691,91.1907,91.2691,18922.0
2024-01-09 14:55:00,93.1,93.16,93.07,93.09,17242.0,91.2691,91.3279,91.2397,91.2593,17242.0
2024-01-09 15:00:00,93.09,93.12,93.05,93.11,25418.0,91.2593,91.2887,91.2201,91.2789,25418.0
2024-01-09 15:05:00,93.11,93.12,93.03,93.1,21104.0,91.2789,91.2887,91.2005,91.2691,21104.0
2024-01-09 15:10:00,93.11,93.16,93.08,93.13,23877.0,91.2789,91.3279,91.2495,91.2985,23877.0
2024-01-09 15:15:00,93.13,93.13,93.07,93.08,17436.0,91.2985,91.2985,91.2397,91.2495,17436.0
2024-01-09 15:20:00,93.08,93.21,93.07,93.1,26545.0,91.2495,91.3769,91.2397,91.2691,26545.0
2024-01-09 15:25:00,93.11,93.14,93.07,93.12,18131.0,91.2789,91.3083,91.2397,91.2887,18131.0
2024-01-09 15:30:00,93.12,93.13,92.94,92.97,49059.0,91.2887,91.2985,91.1122,91.1416,49059.0
2024-01-09 15:35:00,92.97,93.0,92.93,92.98,27384.0,91.1416,91.1711,91.1024,91.1514,27384.0
2024-01-09 15:40:00,92.98,93.07,92.94,93.05,47268.0,91.1514,91.2397,91.1122,91.2201,47268.0
2024-01-09 15:45:00,93.05,93.11,93.05,93.08,58868.0,91.2201,91.2789,91.2201,91.2495,58868.0
2024-01-09 15:50:00,93.08,93.17,93.05,93.15,79189.0,91.2495,91.3377,91.2201,91.3181,79189.0
2024-01-09 15:55:00,93.16,93.2,93.04,93.08,231786.0,91.3279,91.3671,91.2103,91.2495,231786.0
2024-01-10 09:30:00,93.08,93.61,93.08,93.46,74493.0,91.2495,91.7691,91.2495,91.622,74493.0
2024-01-10 09:35:00,93.43,93.72,93.41,93.72,70396.0,91.5926,91.8769,91.573,91.8769,70396.0
2024-01-10 09:40:00,93.73,94.06,93.67,93.97,79770.0,91.8867,92.2102,91.8279,92.122,79770.0
2024-01-10 09:45:00,93.98,94.06,93.93,93.99,34907.0,92.1318,92.2102,92.0828,92.1416,34907.0
2024-01-10 09:50:00,93.98,93.98,93.73,93.74,21077.0,92.1318,92.1318,91.8867,91.8965,21077.0
2024-01-10 09:55:00,93.72,93.97,93.7,93.9,21623.0,91.8769,92.122,91.8573,92.0534,21623.0
2024-01-10 10:00:00,93.89,94.12,93.89,94.06,65482.0,92.0436,92.269,92.0436,92.2102,65482.0
2024-01-10 10:05:00,94.06,94.06,93.88,93.88,29963.0,92.2102,92.2102,92.0337,92.0337,29963.0
2024-01-10 10:10:00,93.88,93.96,93.75,93.83,28017.0,92.0337,92.1122,91.9063,91.9847,28017.0
2024-01-10 10:15:00,93.82,93.88,93.75,93.8,26057.0,91.9749,92.0337,91.9063,91.9553,26057.0
2024-01-10 10:20:00,93.8,93.87,93.74,93.87,29080.0,91.9553,92.0239,91.8965,92.0239,29080.0
2024-01-10 10:25:00,93.86,93.88,93.75,93.88,21653.0,92.0141,92.0337,91.9063,92.0337,21653.0
2024-01-10 10:30:00,93.87,93.92,93.8,93.91,21371.0,92.0239,92.073,91.9553,92.0632,21371.0
2024-01-10 10:35:00,93.91,93.92,93.8,93.8,15080.0,92.0632,92.073,91.9553,91.9553,15080.0
2024-01-10 10:40:00,93.75,93.82,93.73,93.81,32126.0,91.9063,91.9749,91.8867,91.9651,32126.0
2024-01-10 10:45:00,93.81,93.86,93.71,93.84,30416.0,91.9651,92.0141,91.8671,91.9945,30416.0
2024-01-10 10:50:00,93.84,94.02,93.84,94.0,37980.0,91.9945,92.171,91.9945,92.1514,37980.0
2024-01-10 10:55:00,94.0,94.01,93.79,93.84,18502.0,92.1514,92.1612,91.9455,91.9945,18502.0
2024-01-10 11:00:00,93.85,93.91,93.84,93.89,11191.0,92.0043,92.0632,91.9945,92.0436,11191.0
2024-01-10 11:05:00,93.89,93.94,93.87,93.9,10733.0,92.0436,92.0926,92.0239,92.0534,10733.0
2024-01-10 11:10:00,93.91,93.92,93.81,93.88,16977.0,92.0632,92.073,91.9651,92.0337,16977.0
2024-01-10 11:15:00,93.87,93.88,93.82,93.87,12080.0,92.0239,92.0337,91.9749,92.0239,12080.0
2024-01-10 11:20:00,93.86,93.93,93.86,93.88,14005.0,92.0141,92.0828,92.0141,92.0337,14005.0
2024-01-10 11:25:00,93.87,93.95,93.8,93.8,12521.0,92.0239,92.1024,91.9553,91.9553,12521.0
2024-01-10 11:30:00,93.78,93.81,93.69,93.73,15871.0,91.9357,91.9651,91.8475,91.8867,15871.0
2024-01-10 11:35:00,93.73,93.81,93.72,93.78,11128.0,91.8867,91.9651,91.8769,91.9357,11128.0
2024-01-10 11:40:00,93.78,93.87,93.78,93.83,13800.0,91.9357,92.0239,91.9357,91.9847,13800.0
2024-01-10 11:45:00,93.81,93.83,93.76,93.8,10049.0,91.9651,91.9847,91.9161,91.9553,10049.0
2024-01-10 11:50:00,93.8,93.89,93.79,93.89,11655.0,91.9553,92.0436,91.9455,92.0436,11655.0
2024-01-10 11:55:00,93.9,93.96,93.85,93.95,10173.0,92.0534,92.1122,92.0043,92.1024,10173.0
2024-01-10 12:00:00,93.94,93.96,93.89,93.95,19401.0,92.0926,92.1122,92.0436,92.1024,19401.0
2024-01-10 12:05:00,93.94,94.01,93.9,94.01,20316.0,92.0926,92.1612,92.0534,92.1612,20316.0
2024-01-10 12:10:00,94.01,94.01,93.93,93.94,15285.0,92.1612,92.1612,92.0828,92.0926,15285.0
2024-01-10 12:15:00,93.94,93.98,93.91,93.98,15242.0,92.0926,92.1318,92.0632,92.1318,15242.0
2024-01-10 12:20:00,93.98,94.03,93.96,93.97,16952.0,92.1318,92.1808,92.1122,92.122,16952.0
2024-01-10 12:25:00,93.97,93.99,93.92,93.98,13452.0,92.122,92.1416,92.073,92.1318,13452.0
2024-01-10 12:30:00,93.98,94.0,93.89,93.91,15979.0,92.1318,92.1514,92.0436,92.0632,15979.0
2024-01-10 12:35:00,93.9,93.94,93.82,93.89,36742.0,92.0534,92.0926,91.9749,92.0436,36742.0
2024-01-10 12:40:00,93.91,93.93,93.85,93.89,37025.0,92.0632,92.0828,92.0043,92.0436,37025.0
2024-01-10 12:45:00,93.88,93.97,93.88,93.96,12096.0,92.0337,92.122,92.0337,92.1122,12096.0
2024-01-10 12:50:00,93.95,93.96,93.87,93.89,10287.0,92.1024,92.1122,92.0239,92.0436,10287.0
2024-01-10 12:55:00,93.89,93.93,93.88,93.92,14197.0,92.0436,92.0828,92.0337,92.073,14197.0
2024-01-10 13:00:00,93.93,93.96,93.84,93.94,28283.0,92.0828,92.1122,91.9945,92.0926,28283.0
2024-01-10 13:05:00,93.94,93.99,93.9,93.91,16583.0,92.0926,92.1416,92.0534,92.0632,16583.0
2024-01-10 13:10:00,93.89,93.9,93.82,93.89,15341.0,92.0436,92.0534,91.9749,92.0436,15341.0
2024-01-10 13:15:00,93.89,94.0,93.89,93.99,17123.0,92.0436,92.1514,92.0436,92.1416,17123.0
2024-01-10 13:20:00,93.99,94.02,93.92,93.93,18458.0,92.1416,92.171,92.073,92.0828,18458.0
2024-01-10 13:25:00,93.93,93.95,93.88,93.89,13924.0,92.0828,92.1024,92.0337,92.0436,13924.0
2024-01-10 13:30:00,93.89,94.0,93.89,93.98,27965.0,92.0436,92.1514,92.0436,92.1318,27965.0
2024-01-10 13:35:00,93.98,94.0,93.92,93.98,15260.0,92.1318,92.1514,92.073,92.1318,15260.0
2024-01-10 13:40:00,93.98,94.05,93.98,94.05,18115.0,92.1318,92.2004,92.1318,92.2004,18115.0
2024-01-10 13:45:00,94.04,94.07,94.01,94.05,13869.0,92.1906,92.22,92.1612,92.2004,13869.0
2024-01-10 13:50:00,94.05,94.1,94.02,94.08,16483.0,92.2004,92.2494,92.171,92.2298,16483.0
2024-01-10 13:55:00,94.08,94.16,94.06,94.13,33535.0,92.2298,92.3082,92.2102,92.2788,33535.0
2024-01-10 14:00:00,94.13,94.15,94.07,94.12,33234.0,92.2788,92.2984,92.22,92.269,33234.0
2024-01-10 14:05:00,94.11,94.14,94.08,94.09,15692.0,92.2592,92.2886,92.2298,92.2396,15692.0
2024-01-10 14:10:00,94.1,94.26,94.09,94.17,37660.0,92.2494,92.4063,92.2396,92.318,37660.0
2024-01-10 14:15:00,94.18,94.27,94.17,94.27,19283.0,92.3278,92.4161,92.318,92.4161,19283.0
2024-01-10 14:20:00,94.27,94.3,94.21,94.25,37639.0,92.4161,92.4455,92.3573,92.3965,37639.0
2024-01-10 14:25:00,94.26,94.29,94.24,94.26,17870.0,92.4063,92.4357,92.3867,92.4063,17870.0
2024-01-10 14:30:00,94.27,94.3,94.24,94.28,19588.0,92.4161,92.4455,92.3867,92.4259,19588.0
2024-01-10 14:35:00,94.29,94.31,94.25,94.26,15511.0,92.4357,92.4553,92.3965,92.4063,15511.0
2024-01-10 14:40:00,94.27,94.3,94.23,94.27,13105.0,92.4161,92.4455,92.3769,92.4161,13105.0
2024-01-10 14:45:00,94.28,94.32,94.27,94.3,18889.0,92.4259,92.4651,92.4161,92.4455,18889.0
2024-01-10 14:50:00,94.3,94.39,94.29,94.34,24580.0,92.4455,92.5337,92.4357,92.4847,24580.0
2024-01-10 14:55:00,94.34,94.36,94.31,94.33,20365.0,92.4847,92.5043,92.4553,92.4749,20365.0
2024-01-10 15:00:00,94.33,94.37,94.32,94.34,27528.0,92.4749,92.5141,92.4651,92.4847,27528.0
2024-01-10 15:05:00,94.33,94.46,94.3,94.41,27895.0,92.4749,92.6023,92.4455,92.5533,27895.0
2024-01-10 15:10:00,94.42,94.42,94.28,94.31,47005.0,92.5631,92.5631,92.4259,92.4553,47005.0
2024-01-10 15:15:00,94.31,94.36,94.26,94.29,33356.0,92.4553,92.5043,92.4063,92.4357,33356.0
2024-01-10 15:20:00,94.3,94.32,94.19,94.23,60812.0,92.4455,92.4651,92.3377,92.3769,60812.0
2024-01-10 15:25:00,94.23,94.37,94.22,94.29,33827.0,92.3769,92.5141,92.3671,92.4357,33827.0
2024-01-10 15:30:00,94.29,94.29,94.24,94.25,32399.0,92.4357,92.4357,92.3867,92.3965,32399.0
2024-01-10 15:35:00,94.24,94.27,94.18,94.18,49908.0,92.3867,92.4161,92.3278,92.3278,49908.0
2024-01-10 15:40:00,94.18,94.2,94.11,94.18,68747.0,92.3278,92.3475,92.2592,92.3278,68747.0
2024-01-10 15:45:00,94.18,94.19,94.02,94.05,89965.0,92.3278,92.3377,92.171,92.2004,89965.0
2024-01-10 15:50:00,94.05,94.17,93.98,94.17,75041.0,92.2004,92.318,92.1318,92.318,75041.0
2024-01-10 15:55:00,94.17,94.19,94.11,94.12,358135.0,92.318,92.3377,92.2592,92.269,358135.0
2024-01-11 09:30:00,94.34,94.39,93.91,94.06,64574.0,92.4847,92.5337,92.0632,92.2102,64574.0
2024-01-11 09:35:00,94.09,94.19,93.93,94.08,20694.0,92.2396,92.3377,92.0828,92.2298,20694.0
2024-01-11 09:40:00,94.07,94.22,94.04,94.07,32222.0,92.22,92.3671,92.1906,92.22,32222.0
2024-01-11 09:45:00,94.07,94.09,93.96,94.08,33037.0,92.22,92.2396,92.1122,92.2298,33037.0
2024-01-11 09:50:00,94.1,94.23,94.08,94.2,33870.0,92.2494,92.3769,92.2298,92.3475,33870.0
2024-01-11 09:55:00,94.2,94.28,94.1,94.22,32536.0,92.3475,92.4259,92.2494,92.3671,32536.0
2024-01-11 10:00:00,94.22,94.37,94.22,94.33,28372.0,92.3671,92.5141,92.3671,92.4749,28372.0
2024-01-11 10:05:00,94.33,94.34,94.1,94.14,34727.0,92.4749,92.4847,92.2494,92.2886,34727.0
2024-01-11 10:10:00,94.14,94.15,93.99,94.04,83365.0,92.2886,92.2984,92.1416,92.1906,83365.0
2024-01-11 10:15:00,94.04,94.18,94.03,94.12,40169.0,92.1906,92.3278,92.1808,92.269,40169.0
2024-01-11 10:20:00,94.13,94.22,94.05,94.17,58693.0,92.2788,92.3671,92.2004,92.318,58693.0
2024-01-11 10:25:00,94.18,94.2,94.1,94.15,68902.0,92.3278,92.3475,92.2494,92.2984,68902.0
2024-01-11 10:30:00,94.15,94.2,94.06,94.08,31361.0,92.2984,92.3475,92.2102,92.2298,31361.0
2024-01-11 10:35:00,94.08,94.17,94.07,94.14,19414.0,92.2298,92.318,92.22,92.2886,19414.0
2024-01-11 10:40:00,94.15,94.27,94.15,94.26,16923.0,92.2984,92.4161,92.2984,92.4063,16923.0
2024-01-11 10:45:00,94.26,94.28,94.19,94.27,20511.0,92.4063,92.4259,92.3377,92.4161,20511.0
2024-01-11 10:50:00,94.27,94.28,94.05,94.1,41195.0,92.4161,92.4259,92.2004,92.2494,41195.0
2024-01-11 10:55:00,94.09,94.19,94.09,94.16,34138.0,92.2396,92.3377,92.2396,92.3082,34138.0
2024-01-11 11:00:00,94.17,94.19,94.13,94.14,16097.0,92.318,92.3377,92.2788,92.2886,16097.0
2024-01-11 11:05:00,94.15,94.27,94.14,94.26,8131.0,92.2984,92.4161,92.2886,92.4063,8131.0
2024-01-11 11:10:00,94.26,94.35,94.13,94.14,24743.0,92.4063,92.4945,92.2788,92.2886,24743.0
2024-01-11 11:15:00,94.15,94.22,94.12,94.16,16631.0,92.2984,92.3671,92.269,92.3082,16631.0
2024-01-11 11:20:00,94.15,94.21,94.15,94.21,19694.0,92.2984,92.3573,92.2984,92.3573,19694.0
2024-01-11 11:25:00,94.22,94.25,94.17,94.2,16780.0,92.3671,92.3965,92.318,92.3475,16780.0
2024-01-11 11:30:00,94.2,94.25,94.16,94.25,21357.0,92.3475,92.3965,92.3082,92.3965,21357.0
2024-01-11 11:35:00,94.24,94.29,94.19,94.19,36616.0,92.3867,92.4357,92.3377,92.3377,36616.0
2024-01-11 11:40:00,94.21,94.31,94.2,94.3,26190.0,92.3573,92.4553,92.3475,92.4455,26190.0
2024-01-11 11:45:00,94.3,94.39,94.26,94.36,62782.0,92.4455,92.5337,92.4063,92.5043,62782.0
2024-01-11 11:50:00,94.36,94.4,94.25,94.28,28086.0,92.5043,92.5435,92.3965,92.4259,28086.0
2024-01-11 11:55:00,94.27,94.27,94.2,94.25,21210.0,92.4161,92.4161,92.3475,92.3965,21210.0
2024-01-11 12:00:00,94.24,94.3,94.19,94.29,25955.0,92.3867,92.4455,92.3377,92.4357,25955.0
2024-01-11 12:05:00,94.3,94.31,94.22,94.23,15613.0,92.4455,92.4553,92.3671,92.3769,15613.0
2024-01-11 12:10:00,94.24,94.29,94.22,94.25,19430.0,92.3867,92.4357,92.3671,92.3965,19430.0
2024-01-11 12:15:00,94.25,94.25,94.17,94.2,35893.0,92.3965,92.3965,92.318,92.3475,35893.0
2024-01-11 12:20:00,94.2,94.22,94.15,94.22,23586.0,92.3475,92.3671,92.2984,92.3671,23586.0
2024-01-11 12:25:00,94.21,94.21,94.14,94.18,23688.0,92.3573,92.3573,92.2886,92.3278,23688.0
2024-01-11 12:30:00,94.18,94.26,94.17,94.23,13816.0,92.3278,92.4063,92.318,92.3769,13816.0
2024-01-11 12:35:00,94.21,94.25,94.16,94.25,18369.0,92.3573,92.3965,92.3082,92.3965,18369.0
2024-01-11 12:40:00,94.24,94.33,94.24,94.28,13749.0,92.3867,92.4749,92.3867,92.4259,13749.0
2024-01-11 12:45:00,94.27,94.34,94.27,94.33,10686.0,92.4161,92.4847,92.4161,92.4749,10686.0
2024-01-11 12:50:00,94.33,94.33,94.24,94.25,11951.0,92.4749,92.4749,92.3867,92.3965,11951.0
2024-01-11 12:55:00,94.27,94.4,94.24,94.29,43353.0,92.4161,92.5435,92.3867,92.4357,43353.0
2024-01-11 13:00:00,94.29,94.33,94.26,94.31,17542.0,92.4357,92.4749,92.4063,92.4553,17542.0
2024-01-11 13:05:00,94.31,94.34,94.26,94.28,15483.0,92.4553,92.4847,92.4063,92.4259,15483.0
2024-01-11 13:10:00,94.28,94.38,94.28,94.38,10920.0,92.4259,92.5239,92.4259,92.5239,10920.0
2024-01-11 13:15:00,94.39,94.44,94.37,94.39,13646.0,92.5337,92.5827,92.5141,92.5337,13646.0
2024-01-11 13:20:00,94.4,94.44,94.36,94.44,8374.0,92.5435,92.5827,92.5043,92.5827,8374.0
2024-01-11 13:25:00,94.45,94.48,94.42,94.47,14579.0,92.5925,92.6219,92.5631,92.6121,14579.0
2024-01-11 13:30:00,94.47,94.54,94.45,94.54,19386.0,92.6121,92.6808,92.5925,92.6808,19386.0
2024-01-11 13:35:00,94.54,94.56,94.48,94.5,21126.0,92.6808,92.7004,92.6219,92.6416,21126.0
2024-01-11 13:40:00,94.49,94.49,94.44,94.47,18624.0,92.6318,92.6318,92.5827,92.6121,18624.0
2024-01-11 13:45:00,94.46,94.47,94.4,94.46,15914.0,92.6023,92.6121,92.5435,92.6023,15914.0
2024-01-11 13:50:00,94.46,94.55,94.45,94.48,15406.0,92.6023,92.6906,92.5925,92.6219,15406.0
2024-01-11 13:55:00,94.48,94.61,94.47,94.61,27874.0,92.6219,92.7494,92.6121,92.7494,27874.0
2024-01-11 14:00:00,94.61,94.64,94.53,94.55,28793.0,92.7494,92.7788,92.671,92.6906,28793.0
2024-01-11 14:05:00,94.55,94.56,94.47,94.49,19847.0,92.6906,92.7004,92.6121,92.6318,19847.0
2024-01-11 14:10:00,94.5,94.61,94.49,94.59,13164.0,92.6416,92.7494,92.6318,92.7298,13164.0
2024-01-11 14:15:00,94.59,94.66,94.57,94.58,12708.0,92.7298,92.7984,92.7102,92.72,12708.0
2024-01-11 14:20:00,94.58,94.64,94.57,94.63,14152.0,92.72,92.7788,92.7102,92.769,14152.0
2024-01-11 14:25:00,94.63,94.72,94.61,94.7,32411.0,92.769,92.8572,92.7494,92.8376,32411.0
2024-01-11 14:30:00,94.7,94.73,94.66,94.69,27182.0,92.8376,92.867,92.7984,92.8278,27182.0
2024-01-11 14:35:00,94.7,94.75,94.69,94.72,18500.0,92.8376,92.8866,92.8278,92.8572,18500.0
2024-01-11 14:40:00,94.72,94.77,94.7,94.73,20500.0,92.8572,92.9062,92.8376,92.867,20500.0
2024-01-11 14:45:00,94.73,94.77,94.71,94.76,25763.0,92.867,92.9062,92.8474,92.8964,25763.0
2024-01-11 14:50:00,94.75,94.86,94.75,94.83,24280.0,92.8866,92.9945,92.8866,92.9651,24280.0
2024-01-11 14:55:00,94.84,94.89,94.83,94.83,28498.0,92.9749,93.0239,92.9651,92.9651,28498.0
2024-01-11 15:00:00,94.84,94.85,94.77,94.84,26181.0,92.9749,92.9847,92.9062,92.9749,26181.0
2024-01-11 15:05:00,94.84,94.89,94.83,94.89,25542.0,92.9749,93.0239,92.9651,93.0239,25542.0
2024-01-11 15:10:00,94.88,94.93,94.81,94.85,21190.0,93.0141,93.0631,92.9455,92.9847,21190.0
2024-01-11 15:15:00,94.84,94.85,94.73,94.83,30727.0,92.9749,92.9847,92.867,92.9651,30727.0
2024-01-11 15:20:00,94.83,94.93,94.82,94.87,21711.0,92.9651,93.0631,92.9553,93.0043,21711.0
2024-01-11 15:25:00,94.85,94.95,94.85,94.91,30269.0,92.9847,93.0827,92.9847,93.0435,30269.0
2024-01-11 15:30:00,94.91,94.97,94.89,94.97,45596.0,93.0435,93.1023,93.0239,93.1023,45596.0
2024-01-11 15:35:00,94.97,94.97,94.87,94.93,48568.0,93.1023,93.1023,93.0043,93.0631,48568.0
2024-01-11 15:40:00,94.94,95.0,94.9,94.98,49055.0,93.0729,93.1317,93.0337,93.1121,49055.0
2024-01-11 15:45:00,94.98,95.17,94.97,95.16,137402.0,93.1121,93.2984,93.1023,93.2886,137402.0
2024-01-11 15:50:00,95.17,95.2,95.06,95.15,135233.0,93.2984,93.3278,93.1905,93.2788,135233.0
2024-01-11 15:55:00,95.14,95.34,95.14,95.26,356082.0,93.269,93.465,93.269,93.3866,356082.0
2024-01-12 09:30:00,95.65,95.65,95.31,95.37,48622.0,93.7689,93.7689,93.4356,93.4944,48622.0
2024-01-12 09:35:00,95.38,95.4,95.16,95.32,36269.0,93.5042,93.5239,93.2886,93.4454,36269.0
2024-01-12 09:40:00,95.34,95.38,95.22,95.3,22584.0,93.465,93.5042,93.3474,93.4258,22584.0
2024-01-12 09:45:00,95.27,95.46,95.27,95.39,24663.0,93.3964,93.5827,93.3964,93.5141,24663.0
2024-01-12 09:50:00,95.4,95.54,95.34,95.52,43252.0,93.5239,93.6611,93.465,93.6415,43252.0
2024-01-12 09:55:00,95.53,95.56,95.42,95.45,20466.0,93.6513,93.6807,93.5435,93.5729,20466.0
2024-01-12 10:00:00,95.46,95.49,95.24,95.29,37931.0,93.5827,93.6121,93.367,93.416,37931.0
2024-01-12 10:05:00,95.3,95.39,95.25,95.26,37662.0,93.4258,93.5141,93.3768,93.3866,37662.0
2024-01-12 10:10:00,95.27,95.33,95.1,95.12,31477.0,93.3964,93.4552,93.2298,93.2494,31477.0
2024-01-12 10:15:00,95.12,95.18,94.99,95.01,25267.0,93.2494,93.3082,93.1219,93.1415,25267.0
2024-01-12 10:20:00,95.0,95.13,95.0,95.04,19419.0,93.1317,93.2592,93.1317,93.1709,19419.0
2024-01-12 10:25:00,95.04,95.06,94.98,95.05,14957.0,93.1709,93.1905,93.1121,93.1807,14957.0
2024-01-12 10:30:00,95.05,95.13,94.98,95.02,16768.0,93.1807,93.2592,93.1121,93.1513,16768.0
2024-01-12 10:35:00,95.0,95.05,94.96,94.98,14947.0,93.1317,93.1807,93.0925,93.1121,14947.0
2024-01-12 10:40:00,94.98,95.04,94.89,94.97,27293.0,93.1121,93.1709,93.0239,93.1023,27293.0
2024-01-12 10:45:00,94.95,95.04,94.94,94.94,15607.0,93.0827,93.1709,93.0729,93.0729,15607.0
2024-01-12 10:50:00,94.95,94.96,94.88,94.91,17720.0,93.0827,93.0925,93.0141,93.0435,17720.0
2024-01-12 10:55:00,94.89,94.97,94.89,94.97,14828.0,93.0239,93.1023,93.0239,93.1023,14828.0
2024-01-12 11:00:00,94.97,95.0,94.91,94.97,9961.0,93.1023,93.1317,93.0435,93.1023,9961.0
2024-01-12 11:05:00,94.98,95.07,94.95,95.06,6139.0,93.1121,93.2003,93.0827,93.1905,6139.0
2024-01-12 11:10:00,95.06,95.14,95.04,95.13,6836.0,93.1905,93.269,93.1709,93.2592,6836.0
2024-01-12 11:15:00,95.13,95.2,95.08,95.09,18987.0,93.2592,93.3278,93.2101,93.22,18987.0
2024-01-12 11:20:00,95.08,95.14,95.08,95.1,33148.0,93.2101,93.269,93.2101,93.2298,33148.0
2024-01-12 11:25:00,95.11,95.12,95.03,95.04,20212.0,93.2396,93.2494,93.1611,93.1709,20212.0
2024-01-12 11:30:00,95.06,95.29,95.06,95.27,23551.0,93.1905,93.416,93.1905,93.3964,23551.0
2024-01-12 11:35:00,95.29,95.3,95.04,95.07,22232.0,93.416,93.4258,93.1709,93.2003,22232.0
2024-01-12 11:40:00,95.06,95.08,95.0,95.08,10390.0,93.1905,93.2101,93.1317,93.2101,10390.0
2024-01-12 11:45:00,95.08,95.11,95.03,95.1,8827.0,93.2101,93.2396,93.1611,93.2298,8827.0
2024-01-12 11:50:00,95.1,95.14,95.06,95.13,23062.0,93.2298,93.269,93.1905,93.2592,23062.0
2024-01-12 11:55:00,95.12,95.17,95.1,95.11,8336.0,93.2494,93.2984,93.2298,93.2396,8336.0
2024-01-12 12:00:00,95.12,95.15,95.0,95.0,12624.0,93.2494,93.2788,93.1317,93.1317,12624.0
2024-01-12 12:05:00,95.0,95.08,94.99,95.0,20073.0,93.1317,93.2101,93.1219,93.1317,20073.0
2024-01-12 12:10:00,95.01,95.07,94.96,95.06,19665.0,93.1415,93.2003,93.0925,93.1905,19665.0
2024-01-12 12:15:00,95.06,95.15,95.06,95.15,9836.0,93.1905,93.2788,93.1905,93.2788,9836.0
2024-01-12 12:20:00,95.16,95.24,95.16,95.16,13866.0,93.2886,93.367,93.2886,93.2886,13866.0
2024-01-12 12:25:00,95.16,95.16,95.07,95.11,10866.0,93.2886,93.2886,93.2003,93.2396,10866.0
2024-01-12 12:30:00,95.11,95.16,95.08,95.14,11102.0,93.2396,93.2886,93.2101,93.269,11102.0
2024-01-12 12:35:00,95.15,95.16,95.12,95.13,12450.0,93.2788,93.2886,93.2494,93.2592,12450.0
2024-01-12 12:40:00,95.13,95.17,95.09,95.16,8985.0,93.2592,93.2984,93.22,93.2886,8985.0
2024-01-12 12:45:00,95.16,95.17,95.15,95.17,7674.0,93.2886,93.2984,93.2788,93.2984,7674.0
2024-01-12 12:50:00,95.17,95.22,95.1,95.17,14736.0,93.2984,93.3474,93.2298,93.2984,14736.0
2024-01-12 12:55:00,95.19,95.21,95.13,95.18,7695.0,93.318,93.3376,93.2592,93.3082,7695.0
2024-01-12 13:00:00,95.18,95.27,95.18,95.26,11596.0,93.3082,93.3964,93.3082,93.3866,11596.0
2024-01-12 13:05:00,95.27,95.32,95.24,95.24,10165.0,93.3964,93.4454,93.367,93.367,10165.0
2024-01-12 13:10:00,95.23,95.26,95.2,95.24,12750.0,93.3572,93.3866,93.3278,93.367,12750.0
2024-01-12 13:15:00,95.23,95.28,95.2,95.25,7843.0,93.3572,93.4062,93.3278,93.3768,7843.0
2024-01-12 13:20:00,95.28,95.28,95.22,95.27,7619.0,93.4062,93.4062,93.3474,93.3964,7619.0
2024-01-12 13:25:00,95.27,95.28,95.2,95.2,11045.0,93.3964,93.4062,93.3278,93.3278,11045.0
2024-01-12 13:30:00,95.22,95.23,95.19,95.2,9210.0,93.3474,93.3572,93.318,93.3278,9210.0
2024-01-12 13:35:00,95.2,95.24,95.18,95.2,9754.0,93.3278,93.367,93.3082,93.3278,9754.0
2024-01-12 13:40:00,95.21,95.23,95.2,95.21,14434.0,93.3376,93.3572,93.3278,93.3376,14434.0
2024-01-12 13:45:00,95.22,95.27,95.21,95.27,10339.0,93.3474,93.3964,93.3376,93.3964,10339.0
2024-01-12 13:50:00,95.27,95.27,95.18,95.19,10849.0,93.3964,93.3964,93.3082,93.318,10849.0
2024-01-12 13:55:00,95.18,95.18,95.12,95.15,12401.0,93.3082,93.3082,93.2494,93.2788,12401.0
2024-01-12 14:00:00,95.16,95.21,95.14,95.2,15109.0,93.2886,93.3376,93.269,93.3278,15109.0
2024-01-12 14:05:00,95.22,95.24,95.17,95.18,8684.0,93.3474,93.367,93.2984,93.3082,8684.0
2024-01-12 14:10:00,95.18,95.18,95.14,95.15,11872.0,93.3082,93.3082,93.269,93.2788,11872.0
2024-01-12 14:15:00,95.15,95.15,95.03,95.06,14582.0,93.2788,93.2788,93.1611,93.1905,14582.0
2024-01-12 14:20:00,95.06,95.09,94.99,95.06,19789.0,93.1905,93.22,93.1219,93.1905,19789.0
2024-01-12 14:25:00,95.06,95.09,95.02,95.09,19725.0,93.1905,93.22,93.1513,93.22,19725.0
2024-01-12 14:30:00,95.1,95.11,95.0,95.03,18316.0,93.2298,93.2396,93.1317,93.1611,18316.0
2024-01-12 14:35:00,95.02,95.05,94.97,95.04,17472.0,93.1513,93.1807,93.1023,93.1709,17472.0
2024-01-12 14:40:00,95.04,95.04,94.97,95.01,12339.0,93.1709,93.1709,93.1023,93.1415,12339.0
2024-01-12 14:45:00,95.0,95.0,94.94,94.96,13683.0,93.1317,93.1317,93.0729,93.0925,13683.0
2024-01-12 14:50:00,94.97,95.03,94.97,95.0,15922.0,93.1023,93.1611,93.1023,93.1317,15922.0
2024-01-12 14:55:00,95.0,95.02,94.96,95.0,14108.0,93.1317,93.1513,93.0925,93.1317,14108.0
2024-01-12 15:00:00,94.99,95.03,94.98,95.0,19023.0,93.1219,93.1611,93.1121,93.1317,19023.0
2024-01-12 15:05:00,95.0,95.06,94.94,94.98,17786.0,93.1317,93.1905,93.0729,93.1121,17786.0
2024-01-12 15:10:00,94.98,95.0,94.96,94.97,14508.0,93.1121,93.1317,93.0925,93.1023,14508.0
2024-01-12 15:15:00,94.97,94.97,94.81,94.82,27163.0,93.1023,93.1023,92.9455,92.9553,27163.0
2024-01-12 15:20:00,94.81,94.91,94.8,94.91,30608.0,92.9455,93.0435,92.9357,93.0435,30608.0
2024-01-12 15:25:00,94.91,94.97,94.87,94.95,23741.0,93.0435,93.1023,93.0043,93.0827,23741.0
2024-01-12 15:30:00,94.94,95.01,94.92,95.0,17886.0,93.0729,93.1415,93.0533,93.1317,17886.0
2024-01-12 15:35:00,95.0,95.05,94.98,94.99,17786.0,93.1317,93.1807,93.1121,93.1219,17786.0
2024-01-12 15:40:00,94.99,95.06,94.95,95.06,24873.0,93.1219,93.1905,93.0827,93.1905,24873.0
2024-01-12 15:45:00,95.06,95.11,95.04,95.09,32475.0,93.1905,93.2396,93.1709,93.22,32475.0
2024-01-12 15:50:00,95.11,95.16,95.06,95.15,47233.0,93.2396,93.2886,93.1905,93.2788,47233.0
2024-01-12 15:55:00,95.15,95.17,95.01,95.03,150465.0,93.2788,93.2984,93.1415,93.1611,150465.0
2024-01-16 09:30:00,95.08,95.53,95.08,95.5,116503.0,93.2101,93.6513,93.2101,93.6219,116503.0
2024-01-16 09:35:00,95.51,95.77,95.38,95.64,46502.0,93.6317,93.8866,93.5042,93.7591,46502.0
2024-01-16 09:40:00,95.66,95.82,95.61,95.71,46586.0,93.7787,93.9356,93.7297,93.8278,46586.0
2024-01-16 09:45:00,95.71,95.76,95.59,95.73,43341.0,93.8278,93.8768,93.7101,93.8474,43341.0
2024-01-16 09:50:00,95.76,95.76,95.49,95.49,63014.0,93.8768,93.8768,93.6121,93.6121,63014.0
2024-01-16 09:55:00,95.48,95.49,95.23,95.24,25739.0,93.6023,93.6121,93.3572,93.367,25739.0
2024-01-16 10:00:00,95.24,95.43,95.23,95.3,54999.0,93.367,93.5533,93.3572,93.4258,54999.0
2024-01-16 10:05:00,95.3,95.38,95.23,95.34,46197.0,93.4258,93.5042,93.3572,93.465,46197.0
2024-01-16 10:10:00,95.35,95.51,95.25,95.4,75522.0,93.4748,93.6317,93.3768,93.5239,75522.0
2024-01-16 10:15:00,95.42,95.45,95.38,95.4,22918.0,93.5435,93.5729,93.5042,93.5239,22918.0
2024-01-16 10:20:00,95.41,95.51,95.39,95.49,33294.0,93.5337,93.6317,93.5141,93.6121,33294.0
2024-01-16 10:25:00,95.5,95.55,95.4,95.53,21130.0,93.6219,93.6709,93.5239,93.6513,21130.0
2024-01-16 10:30:00,95.54,95.61,95.45,95.57,31202.0,93.6611,93.7297,93.5729,93.6905,31202.0
2024-01-16 10:35:00,95.57,95.66,95.52,95.61,36948.0,93.6905,93.7787,93.6415,93.7297,36948.0
2024-01-16 10:40:00,95.61,95.68,95.5,95.5,20619.0,93.7297,93.7983,93.6219,93.6219,20619.0
2024-01-16 10:45:00,95.5,95.6,95.49,95.54,18847.0,93.6219,93.7199,93.6121,93.6611,18847.0
2024-01-16 10:50:00,95.55,95.63,95.51,95.63,33315.0,93.6709,93.7493,93.6317,93.7493,33315.0
2024-01-16 10:55:00,95.64,95.67,95.59,95.59,29575.0,93.7591,93.7885,93.7101,93.7101,29575.0
2024-01-16 11:00:00,95.61,95.62,95.39,95.52,41552.0,93.7297,93.7395,93.5141,93.6415,41552.0
2024-01-16 11:05:00,95.53,95.63,95.52,95.58,22173.0,93.6513,93.7493,93.6415,93.7003,22173.0
2024-01-16 11:10:00,95.59,95.66,95.53,95.66,29818.0,93.7101,93.7787,93.6513,93.7787,29818.0
2024-01-16 11:15:00,95.66,95.78,95.6,95.75,27592.0,93.7787,93.8964,93.7199,93.867,27592.0
2024-01-16 11:20:00,95.76,95.78,95.66,95.72,26005.0,93.8768,93.8964,93.7787,93.8376,26005.0
2024-01-16 11:25:00,95.71,95.71,95.6,95.66,22932.0,93.8278,93.8278,93.7199,93.7787,22932.0
2024-01-16 11:30:00,95.65,95.74,95.63,95.73,38407.0,93.7689,93.8572,93.7493,93.8474,38407.0
2024-01-16 11:35:00,95.73,95.73,95.53,95.56,44479.0,93.8474,93.8474,93.6513,93.6807,44479.0
2024-01-16 11:40:00,95.55,95.55,95.4,95.45,49031.0,93.6709,93.6709,93.5239,93.5729,49031.0
2024-01-16 11:45:00,95.45,95.45,95.33,95.35,24327.0,93.5729,93.5729,93.4552,93.4748,24327.0
2024-01-16 11:50:00,95.36,95.36,95.25,95.28,15657.0,93.4846,93.4846,93.3768,93.4062,15657.0
2024-01-16 11:55:00,95.27,95.4,95.24,95.4,23800.0,93.3964,93.5239,93.367,93.5239,23800.0
2024-01-16 12:00:00,95.39,95.5,95.38,95.44,30153.0,93.5141,93.6219,93.5042,93.5631,30153.0
2024-01-16 12:05:00,95.43,95.51,95.42,95.44,23801.0,93.5533,93.6317,93.5435,93.5631,23801.0
2024-01-16 12:10:00,95.45,95.47,95.37,95.41,23554.0,93.5729,93.5925,93.4944,93.5337,23554.0
2024-01-16 12:15:00,95.4,95.44,95.37,95.44,18560.0,93.5239,93.5631,93.4944,93.5631,18560.0
2024-01-16 12:20:00,95.45,95.51,95.43,95.5,13372.0,93.5729,93.6317,93.5533,93.6219,13372.0
2024-01-16 12:25:00,95.51,95.52,95.43,95.43,20455.0,93.6317,93.6415,93.5533,93.5533,20455.0
2024-01-16 12:30:00,95.43,95.49,95.4,95.48,34938.0,93.5533,93.6121,93.5239,93.6023,34938.0
2024-01-16 12:35:00,95.48,95.56,95.48,95.53,20723.0,93.6023,93.6807,93.6023,93.6513,20723.0
2024-01-16 12:40:00,95.53,95.59,95.51,95.56,24849.0,93.6513,93.7101,93.6317,93.6807,24849.0
2024-01-16 12:45:00,95.56,95.57,95.5,95.55,18630.0,93.6807,93.6905,93.6219,93.6709,18630.0
2024-01-16 12:50:00,95.54,95.57,95.5,95.54,18631.0,93.6611,93.6905,93.6219,93.6611,18631.0
2024-01-16 12:55:00,95.54,95.56,95.43,95.43,13171.0,93.6611,93.6807,93.5533,93.5533,13171.0
2024-01-16 13:00:00,95.42,95.49,95.4,95.49,10602.0,93.5435,93.6121,93.5239,93.6121,10602.0
2024-01-16 13:05:00,95.49,95.55,95.49,95.52,21224.0,93.6121,93.6709,93.6121,93.6415,21224.0
2024-01-16 13:10:00,95.52,95.55,95.48,95.54,19935.0,93.6415,93.6709,93.6023,93.6611,19935.0
2024-01-16 13:15:00,95.54,95.68,95.53,95.61,28707.0,93.6611,93.7983,93.6513,93.7297,28707.0
2024-01-16 13:20:00,95.61,95.63,95.57,95.63,12139.0,93.7297,93.7493,93.6905,93.7493,12139.0
2024-01-16 13:25:00,95.64,95.75,95.64,95.7,16979.0,93.7591,93.867,93.7591,93.818,16979.0
2024-01-16 13:30:00,95.7,95.71,95.58,95.6,25180.0,93.818,93.8278,93.7003,93.7199,25180.0
2024-01-16 13:35:00,95.6,95.64,95.54,95.58,43162.0,93.7199,93.7591,93.6611,93.7003,43162.0
2024-01-16 13:40:00,95.59,95.67,95.55,95.59,16629.0,93.7101,93.7885,93.6709,93.7101,16629.0
2024-01-16 13:45:00,95.59,95.62,95.57,95.59,21665.0,93.7101,93.7395,93.6905,93.7101,21665.0
2024-01-16 13:50:00,95.59,95.6,95.47,95.48,21859.0,93.7101,93.7199,93.5925,93.6023,21859.0
2024-01-16 13:55:00,95.47,95.57,95.46,95.56,19622.0,93.5925,93.6905,93.5827,93.6807,19622.0
2024-01-16 14:00:00,95.56,95.56,95.42,95.42,32137.0,93.6807,93.6807,93.5435,93.5435,32137.0
2024-01-16 14:05:00,95.41,95.43,95.37,95.4,21388.0,93.5337,93.5533,93.4944,93.5239,21388.0
2024-01-16 14:10:00,95.39,95.4,95.3,95.32,49352.0,93.5141,93.5239,93.4258,93.4454,49352.0
2024-01-16 14:15:00,95.32,95.38,95.28,95.34,23422.0,93.4454,93.5042,93.4062,93.465,23422.0
2024-01-16 14:20:00,95.34,95.35,95.29,95.34,15103.0,93.465,93.4748,93.416,93.465,15103.0
2024-01-16 14:25:00,95.34,95.39,95.33,95.33,23983.0,93.465,93.5141,93.4552,93.4552,23983.0
2024-01-16 14:30:00,95.33,95.39,95.31,95.39,23675.0,93.4552,93.5141,93.4356,93.5141,23675.0
2024-01-16 14:35:00,95.39,95.39,95.34,95.38,25776.0,93.5141,93.5141,93.465,93.5042,25776.0
2024-01-16 14:40:00,95.39,95.43,95.36,95.4,32813.0,93.5141,93.5533,93.4846,93.5239,32813.0
2024-01-16 14:45:00,95.39,95.43,95.35,95.42,31804.0,93.5141,93.5533,93.4748,93.5435,31804.0
2024-01-16 14:50:00,95.42,95.46,95.42,95.45,18458.0,93.5435,93.5827,93.5435,93.5729,18458.0
2024-01-16 14:55:00,95.45,95.52,95.44,95.5,21944.0,93.5729,93.6415,93.5631,93.6219,21944.0
2024-01-16 15:00:00,95.5,95.57,95.5,95.54,29071.0,93.6219,93.6905,93.6219,93.6611,29071.0
2024-01-16 15:05:00,95.55,95.6,95.52,95.56,25743.0,93.6709,93.7199,93.6415,93.6807,25743.0
2024-01-16 15:10:00,95.56,95.63,95.55,95.56,30739.0,93.6807,93.7493,93.6709,93.6807,30739.0
2024-01-16 15:15:00,95.56,95.68,95.56,95.68,34520.0,93.6807,93.7983,93.6807,93.7983,34520.0
2024-01-16 15:20:00,95.68,95.68,95.59,95.63,44555.0,93.7983,93.7983,93.7101,93.7493,44555.0
2024-01-16 15:25:00,95.62,95.63,95.5,95.54,33557.0,93.7395,93.7493,93.6219,93.6611,33557.0
2024-01-16 15:30:00,95.54,95.56,95.48,95.51,37620.0,93.6611,93.6807,93.6023,93.6317,37620.0
2024-01-16 15:35:00,95.51,95.56,95.48,95.56,45741.0,93.6317,93.6807,93.6023,93.6807,45741.0
2024-01-16 15:40:00,95.56,95.61,95.5,95.61,54001.0,93.6807,93.7297,93.6219,93.7297,54001.0
2024-01-16 15:45:00,95.61,95.68,95.56,95.68,61340.0,93.7297,93.7983,93.6807,93.7983,61340.0
2024-01-16 15:50:00,95.67,95.73,95.65,95.71,106596.0,93.7885,93.8474,93.7689,93.8278,106596.0
2024-01-16 15:55:00,95.72,95.92,95.7,95.87,331968.0,93.8376,94.0336,93.818,93.9846,331968.0
2024-01-17 09:30:00,95.43,95.54,94.9,95.46,182644.0,93.5533,93.6611,93.0337,93.5827,182644.0
2024-01-17 09:35:00,95.45,95.59,95.37,95.46,37597.0,93.5729,93.7101,93.4944,93.5827,37597.0
2024-01-17 09:40:00,95.45,95.51,95.17,95.19,52818.0,93.5729,93.6317,93.2984,93.318,52818.0
2024-01-17 09:45:00,95.2,95.36,95.2,95.3,41152.0,93.3278,93.4846,93.3278,93.4258,41152.0
2024-01-17 09:50:00,95.29,95.37,95.04,95.26,39175.0,93.416,93.4944,93.1709,93.3866,39175.0
2024-01-17 09:55:00,95.25,95.29,95.1,95.21,33226.0,93.3768,93.416,93.2298,93.3376,33226.0
2024-01-17 10:00:00,95.22,95.32,95.16,95.19,35812.0,93.3474,93.4454,93.2886,93.318,35812.0
2024-01-17 10:05:00,95.18,95.21,95.04,95.05,28897.0,93.3082,93.3376,93.1709,93.1807,28897.0
2024-01-17 10:10:00,95.04,95.06,94.83,94.83,24484.0,93.1709,93.1905,92.9651,92.9651,24484.0
2024-01-17 10:15:00,94.84,94.92,94.73,94.89,43954.0,92.9749,93.0533,92.867,93.0239,43954.0
2024-01-17 10:20:00,94.87,94.95,94.84,94.85,27305.0,93.0043,93.0827,92.9749,92.9847,27305.0
2024-01-17 10:25:00,94.86,95.0,94.85,94.93,48042.0,92.9945,93.1317,92.9847,93.0631,48042.0
2024-01-17 10:30:00,94.93,94.97,94.81,94.97,35814.0,93.0631,93.1023,92.9455,93.1023,35814.0
2024-01-17 10:35:00,94.96,95.02,94.89,95.02,28902.0,93.0925,93.1513,93.0239,93.1513,28902.0
2024-01-17 10:40:00,95.0,95.11,94.89,95.05,37459.0,93.1317,93.2396,93.0239,93.1807,37459.0
2024-01-17 10:45:00,95.05,95.17,94.98,95.06,33853.0,93.1807,93.2984,93.1121,93.1905,33853.0
2024-01-17 10:50:00,95.04,95.1,95.02,95.03,21485.0,93.1709,93.2298,93.1513,93.1611,21485.0
2024-01-17 10:55:00,95.03,95.1,94.98,95.06,27326.0,93.1611,93.2298,93.1121,93.1905,27326.0
2024-01-17 11:00:00,95.06,95.13,95.0,95.03,23156.0,93.1905,93.2592,93.1317,93.1611,23156.0
2024-01-17 11:05:00,95.04,95.09,95.03,95.04,17075.0,93.1709,93.22,93.1611,93.1709,17075.0
2024-01-17 11:10:00,95.03,95.13,95.03,95.08,23016.0,93.1611,93.2592,93.1611,93.2101,23016.0
2024-01-17 11:15:00,95.07,95.18,95.04,95.1,53199.0,93.2003,93.3082,93.1709,93.2298,53199.0
2024-01-17 11:20:00,95.11,95.12,95.0,95.01,28144.0,93.2396,93.2494,93.1317,93.1415,28144.0
2024-01-17 11:25:00,95.01,95.12,94.98,95.06,30470.0,93.1415,93.2494,93.1121,93.1905,30470.0
2024-01-17 11:30:00,95.06,95.06,94.95,94.96,23486.0,93.1905,93.1905,93.0827,93.0925,23486.0
2024-01-17 11:35:00,94.96,95.06,94.96,95.03,30637.0,93.0925,93.1905,93.0925,93.1611,30637.0
2024-01-17 11:40:00,95.02,95.13,95.02,95.11,23425.0,93.1513,93.2592,93.1513,93.2396,23425.0
2024-01-17 11:45:00,95.11,95.12,95.0,95.01,23156.0,93.2396,93.2494,93.1317,93.1415,23156.0
2024-01-17 11:50:00,95.0,95.08,94.97,95.07,19582.0,93.1317,93.2101,93.1023,93.2003,19582.0
2024-01-17 11:55:00,95.06,95.1,95.04,95.06,18085.0,93.1905,93.2298,93.1709,93.1905,18085.0
2024-01-17 12:00:00,95.05,95.15,95.03,95.12,17025.0,93.1807,93.2788,93.1611,93.2494,17025.0
2024-01-17 12:05:00,95.12,95.16,95.07,95.1,16681.0,93.2494,93.2886,93.2003,93.2298,16681.0
2024-01-17 12:10:00,95.1,95.16,95.09,95.13,20446.0,93.2298,93.2886,93.22,93.2592,20446.0
2024-01-17 12:15:00,95.13,95.23,95.12,95.17,37605.0,93.2592,93.3572,93.2494,93.2984,37605.0
2024-01-17 12:20:00,95.17,95.19,95.03,95.04,19348.0,93.2984,93.318,93.1611,93.1709,19348.0
2024-01-17 12:25:00,95.03,95.04,94.88,94.88,19021.0,93.1611,93.1709,93.0141,93.0141,19021.0
2024-01-17 12:30:00,94.87,94.88,94.8,94.86,31316.0,93.0043,93.0141,92.9357,92.9945,31316.0
2024-01-17 12:35:00,94.88,94.91,94.8,94.86,58200.0,93.0141,93.0435,92.9357,92.9945,58200.0
2024-01-17 12:40:00,94.87,94.94,94.87,94.93,18855.0,93.0043,93.0729,93.0043,93.0631,18855.0
2024-01-17 12:45:00,94.93,94.93,94.86,94.9,20523.0,93.0631,93.0631,92.9945,93.0337,20523.0
2024-01-17 12:50:00,94.9,95.0,94.88,94.99,16690.0,93.0337,93.1317,93.0141,93.1219,16690.0
2024-01-17 12:55:00,95.0,95.03,94.94,94.94,22645.0,93.1317,93.1611,93.0729,93.0729,22645.0
2024-01-17 13:00:00,94.94,94.99,94.93,94.97,14587.0,93.0729,93.1219,93.0631,93.1023,14587.0
2024-01-17 13:05:00,94.96,95.0,94.84,94.88,33034.0,93.0925,93.1317,92.9749,93.0141,33034.0
2024-01-17 13:10:00,94.87,94.93,94.86,94.88,23123.0,93.0043,93.0631,92.9945,93.0141,23123.0
2024-01-17 13:15:00,94.87,94.92,94.82,94.87,36157.0,93.0043,93.0533,92.9553,93.0043,36157.0
2024-01-17 13:20:00,94.86,94.87,94.57,94.57,16448.0,92.9945,93.0043,92.7102,92.7102,16448.0
2024-01-17 13:25:00,94.57,94.59,94.55,94.57,31178.0,92.7102,92.7298,92.6906,92.7102,31178.0
2024-01-17 13:30:00,94.55,94.58,94.54,94.54,20248.0,92.6906,92.72,92.6808,92.6808,20248.0
2024-01-17 13:35:00,94.54,94.59,94.53,94.56,20551.0,92.6808,92.7298,92.671,92.7004,20551.0
2024-01-17 13:40:00,94.55,94.62,94.54,94.62,33437.0,92.6906,92.7592,92.6808,92.7592,33437.0
2024-01-17 13:45:00,94.61,94.62,94.45,94.45,30912.0,92.7494,92.7592,92.5925,92.5925,30912.0
2024-01-17 13:50:00,94.44,94.56,94.43,94.53,28955.0,92.5827,92.7004,92.5729,92.671,28955.0
2024-01-17 13:55:00,94.53,94.58,94.46,94.58,34372.0,92.671,92.72,92.6023,92.72,34372.0
2024-01-17 14:00:00,94.59,94.59,94.45,94.45,21703.0,92.7298,92.7298,92.5925,92.5925,21703.0
2024-01-17 14:05:00,94.45,94.48,94.39,94.41,24645.0,92.5925,92.6219,92.5337,92.5533,24645.0
2024-01-17 14:10:00,94.41,94.45,94.38,94.45,40350.0,92.5533,92.5925,92.5239,92.5925,40350.0
2024-01-17 14:15:00,94.44,94.5,94.42,94.47,18023.0,92.5827,92.6416,92.5631,92.6121,18023.0
2024-01-17 14:20:00,94.47,94.5,94.41,94.42,17671.0,92.6121,92.6416,92.5533,92.5631,17671.0
2024-01-17 14:25:00,94.43,94.44,94.31,94.39,26914.0,92.5729,92.5827,92.4553,92.5337,26914.0
2024-01-17 14:30:00,94.39,94.51,94.39,94.47,27620.0,92.5337,92.6514,92.5337,92.6121,27620.0
2024-01-17 14:35:00,94.47,94.67,94.45,94.66,101442.0,92.6121,92.8082,92.5925,92.7984,101442.0
2024-01-17 14:40:00,94.66,94.7,94.58,94.61,35770.0,92.7984,92.8376,92.72,92.7494,35770.0
2024-01-17 14:45:00,94.62,94.62,94.54,94.6,23046.0,92.7592,92.7592,92.6808,92.7396,23046.0
2024-01-17 14:50:00,94.59,94.66,94.58,94.65,14608.0,92.7298,92.7984,92.72,92.7886,14608.0
2024-01-17 14:55:00,94.66,94.67,94.61,94.63,24686.0,92.7984,92.8082,92.7494,92.769,24686.0
2024-01-17 15:00:00,94.63,94.65,94.57,94.59,31121.0,92.769,92.7886,92.7102,92.7298,31121.0
2024-01-17 15:05:00,94.59,94.63,94.54,94.57,22458.0,92.7298,92.769,92.6808,92.7102,22458.0
2024-01-17 15:10:00,94.56,94.6,94.43,94.44,28549.0,92.7004,92.7396,92.5729,92.5827,28549.0
2024-01-17 15:15:00,94.45,94.54,94.42,94.52,27212.0,92.5925,92.6808,92.5631,92.6612,27212.0
2024-01-17 15:20:00,94.53,94.56,94.42,94.45,36850.0,92.671,92.7004,92.5631,92.5925,36850.0
2024-01-17 15:25:00,94.45,94.48,94.42,94.44,32550.0,92.5925,92.6219,92.5631,92.5827,32550.0
2024-01-17 15:30:00,94.44,94.55,94.44,94.55,39934.0,92.5827,92.6906,92.5827,92.6906,39934.0
2024-01-17 15:35:00,94.55,94.59,94.42,94.44,51818.0,92.6906,92.7298,92.5631,92.5827,51818.0
2024-01-17 15:40:00,94.43,94.48,94.34,94.41,57913.0,92.5729,92.6219,92.4847,92.5533,57913.0
2024-01-17 15:45:00,94.41,94.43,94.35,94.36,65623.0,92.5533,92.5729,92.4945,92.5043,65623.0
2024-01-17 15:50:00,94.36,94.53,94.36,94.47,97014.0,92.5043,92.671,92.5043,92.6121,97014.0
2024-01-17 15:55:00,94.47,94.53,94.31,94.38,405523.0,92.6121,92.671,92.4553,92.5239,405523.0
2024-01-18 09:30:00,94.31,94.58,94.17,94.48,90171.0,92.4553,92.72,92.318,92.6219,90171.0
2024-01-18 09:35:00,94.47,94.54,94.28,94.29,26213.0,92.6121,92.6808,92.4259,92.4357,26213.0
2024-01-18 09:40:00,94.3,94.31,94.06,94.21,52299.0,92.4455,92.4553,92.2102,92.3573,52299.0
2024-01-18 09:45:00,94.18,94.4,94.1,94.35,38401.0,92.3278,92.5435,92.2494,92.4945,38401.0
2024-01-18 09:50:00,94.35,94.47,94.28,94.41,20155.0,92.4945,92.6121,92.4259,92.5533,20155.0
2024-01-18 09:55:00,94.4,94.49,94.39,94.46,29537.0,92.5435,92.6318,92.5337,92.6023,29537.0
2024-01-18 10:00:00,94.46,94.68,94.45,94.68,35092.0,92.6023,92.818,92.5925,92.818,35092.0
2024-01-18 10:05:00,94.68,94.69,94.4,94.43,33452.0,92.818,92.8278,92.5435,92.5729,33452.0
2024-01-18 10:10:00,94.43,94.52,94.39,94.48,35582.0,92.5729,92.6612,92.5337,92.6219,35582.0
2024-01-18 10:15:00,94.49,94.62,94.45,94.46,36181.0,92.6318,92.7592,92.5925,92.6023,36181.0
2024-01-18 10:20:00,94.46,94.49,94.36,94.43,29580.0,92.6023,92.6318,92.5043,92.5729,29580.0
2024-01-18 10:25:00,94.42,94.53,94.37,94.51,62581.0,92.5631,92.671,92.5141,92.6514,62581.0
2024-01-18 10:30:00,94.52,94.61,94.48,94.55,33879.0,92.6612,92.7494,92.6219,92.6906,33879.0
2024-01-18 10:35:00,94.55,94.55,94.44,94.45,42136.0,92.6906,92.6906,92.5827,92.5925,42136.0
2024-01-18 10:40:00,94.45,94.51,94.42,94.49,22581.0,92.5925,92.6514,92.5631,92.6318,22581.0
2024-01-18 10:45:00,94.5,94.62,94.47,94.62,32128.0,92.6416,92.7592,92.6121,92.7592,32128.0
2024-01-18 10:50:00,94.62,94.64,94.52,94.55,25379.0,92.7592,92.7788,92.6612,92.6906,25379.0
2024-01-18 10:55:00,94.54,94.58,94.42,94.45,23334.0,92.6808,92.72,92.5631,92.5925,23334.0
2024-01-18 11:00:00,94.45,94.45,94.25,94.25,21550.0,92.5925,92.5925,92.3965,92.3965,21550.0
2024-01-18 11:05:00,94.25,94.28,94.19,94.26,35729.0,92.3965,92.4259,92.3377,92.4063,35729.0
2024-01-18 11:10:00,94.28,94.28,94.14,94.14,18959.0,92.4259,92.4259,92.2886,92.2886,18959.0
2024-01-18 11:15:00,94.15,94.28,94.13,94.27,20145.0,92.2984,92.4259,92.2788,92.4161,20145.0
2024-01-18 11:20:00,94.27,94.35,94.25,94.34,24047.0,92.4161,92.4945,92.3965,92.4847,24047.0
2024-01-18 11:25:00,94.34,94.45,94.34,94.43,36541.0,92.4847,92.5925,92.4847,92.5729,36541.0
2024-01-18 11:30:00,94.44,94.55,94.44,94.5,36754.0,92.5827,92.6906,92.5827,92.6416,36754.0
2024-01-18 11:35:00,94.5,94.58,94.5,94.53,22527.0,92.6416,92.72,92.6416,92.671,22527.0
2024-01-18 11:40:00,94.53,94.53,94.47,94.5,20776.0,92.671,92.671,92.6121,92.6416,20776.0
2024-01-18 11:45:00,94.49,94.49,94.39,94.41,15101.0,92.6318,92.6318,92.5337,92.5533,15101.0
2024-01-18 11:50:00,94.41,94.48,94.4,94.43,19523.0,92.5533,92.6219,92.5435,92.5729,19523.0
2024-01-18 11:55:00,94.43,94.44,94.35,94.36,17578.0,92.5729,92.5827,92.4945,92.5043,17578.0
2024-01-18 12:00:00,94.36,94.37,94.18,94.26,31129.0,92.5043,92.5141,92.3278,92.4063,31129.0
2024-01-18 12:05:00,94.25,94.26,94.15,94.16,14990.0,92.3965,92.4063,92.2984,92.3082,14990.0
2024-01-18 12:10:00,94.16,94.21,94.13,94.21,20838.0,92.3082,92.3573,92.2788,92.3573,20838.0
2024-01-18 12:15:00,94.2,94.31,94.19,94.27,16813.0,92.3475,92.4553,92.3377,92.4161,16813.0
2024-01-18 12:20:00,94.27,94.32,94.24,94.28,20008.0,92.4161,92.4651,92.3867,92.4259,20008.0
2024-01-18 12:25:00,94.28,94.3,94.21,94.23,13299.0,92.4259,92.4455,92.3573,92.3769,13299.0
2024-01-18 12:30:00,94.23,94.25,94.16,94.23,18666.0,92.3769,92.3965,92.3082,92.3769,18666.0
2024-01-18 12:35:00,94.22,94.24,94.15,94.23,32400.0,92.3671,92.3867,92.2984,92.3769,32400.0
2024-01-18 12:40:00,94.23,94.26,94.21,94.22,18344.0,92.3769,92.4063,92.3573,92.3671,18344.0
2024-01-18 12:45:00,94.23,94.3,94.17,94.3,44656.0,92.3769,92.4455,92.318,92.4455,44656.0
2024-01-18 12:50:00,94.3,94.32,94.23,94.25,17345.0,92.4455,92.4651,92.3769,92.3965,17345.0
2024-01-18 12:55:00,94.24,94.24,94.15,94.19,19878.0,92.3867,92.3867,92.2984,92.3377,19878.0
2024-01-18 13:00:00,94.19,94.2,94.1,94.13,23080.0,92.3377,92.3475,92.2494,92.2788,23080.0
2024-01-18 13:05:00,94.13,94.21,94.11,94.21,20244.0,92.2788,92.3573,92.2592,92.3573,20244.0
2024-01-18 13:10:00,94.21,94.22,94.13,94.2,12296.0,92.3573,92.3671,92.2788,92.3475,12296.0
2024-01-18 13:15:00,94.2,94.29,94.19,94.23,15414.0,92.3475,92.4357,92.3377,92.3769,15414.0
2024-01-18 13:20:00,94.22,94.35,94.21,94.33,18587.0,92.3671,92.4945,92.3573,92.4749,18587.0
2024-01-18 13:25:00,94.32,94.38,94.29,94.34,20016.0,92.4651,92.5239,92.4357,92.4847,20016.0
2024-01-18 13:30:00,94.34,94.44,94.33,94.38,19874.0,92.4847,92.5827,92.4749,92.5239,19874.0
2024-01-18 13:35:00,94.38,94.41,94.34,94.38,13915.0,92.5239,92.5533,92.4847,92.5239,13915.0
2024-01-18 13:40:00,94.39,94.47,94.37,94.45,14393.0,92.5337,92.6121,92.5141,92.5925,14393.0
2024-01-18 13:45:00,94.45,94.51,94.41,94.51,14130.0,92.5925,92.6514,92.5533,92.6514,14130.0
2024-01-18 13:50:00,94.52,94.53,94.5,94.53,21948.0,92.6612,92.671,92.6416,92.671,21948.0
2024-01-18 13:55:00,94.53,94.53,94.47,94.47,19017.0,92.671,92.671,92.6121,92.6121,19017.0
2024-01-18 14:00:00,94.47,94.59,94.46,94.58,16195.0,92.6121,92.7298,92.6023,92.72,16195.0
2024-01-18 14:05:00,94.59,94.64,94.58,94.59,16757.0,92.7298,92.7788,92.72,92.7298,16757.0
2024-01-18 14:10:00,94.59,94.66,94.58,94.61,13336.0,92.7298,92.7984,92.72,92.7494,13336.0
2024-01-18 14:15:00,94.61,94.65,94.57,94.63,33663.0,92.7494,92.7886,92.7102,92.769,33663.0
2024-01-18 14:20:00,94.64,94.73,94.59,94.7,21224.0,92.7788,92.867,92.7298,92.8376,21224.0
2024-01-18 14:25:00,94.69,94.71,94.66,94.7,22112.0,92.8278,92.8474,92.7984,92.8376,22112.0
2024-01-18 14:30:00,94.7,94.75,94.64,94.66,34098.0,92.8376,92.8866,92.7788,92.7984,34098.0
2024-01-18 14:35:00,94.65,94.75,94.65,94.69,26627.0,92.7886,92.8866,92.7886,92.8278,26627.0
2024-01-18 14:40:00,94.7,94.71,94.6,94.65,30693.0,92.8376,92.8474,92.7396,92.7886,30693.0
2024-01-18 14:45:00,94.66,94.71,94.55,94.66,41377.0,92.7984,92.8474,92.6906,92.7984,41377.0
2024-01-18 14:50:00,94.65,94.75,94.64,94.7,30986.0,92.7886,92.8866,92.7788,92.8376,30986.0
2024-01-18 14:55:00,94.71,94.79,94.7,94.75,28117.0,92.8474,92.9259,92.8376,92.8866,28117.0
2024-01-18 15:00:00,94.75,94.81,94.73,94.77,26965.0,92.8866,92.9455,92.867,92.9062,26965.0
2024-01-18 15:05:00,94.76,94.81,94.72,94.8,28005.0,92.8964,92.9455,92.8572,92.9357,28005.0
2024-01-18 15:10:00,94.79,94.84,94.77,94.79,23399.0,92.9259,92.9749,92.9062,92.9259,23399.0
2024-01-18 15:15:00,94.79,94.82,94.73,94.77,26037.0,92.9259,92.9553,92.867,92.9062,26037.0
2024-01-18 15:20:00,94.76,94.86,94.74,94.82,26321.0,92.8964,92.9945,92.8768,92.9553,26321.0
2024-01-18 15:25:00,94.83,94.91,94.81,94.91,33731.0,92.9651,93.0435,92.9455,93.0435,33731.0
2024-01-18 15:30:00,94.91,94.97,94.88,94.95,45418.0,93.0435,93.1023,93.0141,93.0827,45418.0
2024-01-18 15:35:00,94.95,94.95,94.83,94.84,43174.0,93.0827,93.0827,92.9651,92.9749,43174.0
2024-01-18 15:40:00,94.82,94.89,94.79,94.89,45191.0,92.9553,93.0239,92.9259,93.0239,45191.0
2024-01-18 15:45:00,94.89,94.89,94.82,94.86,40499.0,93.0239,93.0239,92.9553,92.9945,40499.0
2024-01-18 15:50:00,94.85,94.98,94.82,94.87,86896.0,92.9847,93.1121,92.9553,93.0043,86896.0
2024-01-18 15:55:00,94.88,94.88,94.73,94.74,331478.0,93.0141,93.0141,92.867,92.8768,331478.0
2024-01-19 09:30:00,95.16,95.34,94.76,94.83,349341.0,93.2886,93.465,92.8964,92.9651,349341.0
2024-01-19 09:35:00,94.83,94.98,94.58,94.67,21856.0,92.9651,93.1121,92.72,92.8082,21856.0
2024-01-19 09:40:00,94.66,94.69,94.4,94.46,26743.0,92.7984,92.8278,92.5435,92.6023,26743.0
2024-01-19 09:45:00,94.46,94.51,94.27,94.49,21063.0,92.6023,92.6514,92.4161,92.6318,21063.0
2024-01-19 09:50:00,94.51,94.8,94.51,94.77,27538.0,92.6514,92.9357,92.6514,92.9062,27538.0
2024-01-19 09:55:00,94.77,94.81,94.71,94.77,21067.0,92.9062,92.9455,92.8474,92.9062,21067.0
2024-01-19 10:00:00,94.82,94.85,94.59,94.76,37607.0,92.9553,92.9847,92.7298,92.8964,37607.0
2024-01-19 10:05:00,94.76,94.77,94.53,94.56,20581.0,92.8964,92.9062,92.671,92.7004,20581.0
2024-01-19 10:10:00,94.56,94.57,94.37,94.39,21602.0,92.7004,92.7102,92.5141,92.5337,21602.0
2024-01-19 10:15:00,94.4,94.55,94.4,94.53,37787.0,92.5435,92.6906,92.5435,92.671,37787.0
2024-01-19 10:20:00,94.52,94.61,94.51,94.59,30795.0,92.6612,92.7494,92.6514,92.7298,30795.0
2024-01-19 10:25:00,94.6,94.8,94.59,94.72,25386.0,92.7396,92.9357,92.7298,92.8572,25386.0
2024-01-19 10:30:00,94.71,94.78,94.57,94.63,47236.0,92.8474,92.916,92.7102,92.769,47236.0
2024-01-19 10:35:00,94.63,94.71,94.61,94.66,31167.0,92.769,92.8474,92.7494,92.7984,31167.0
2024-01-19 10:40:00,94.65,94.7,94.61,94.68,18307.0,92.7886,92.8376,92.7494,92.818,18307.0
2024-01-19 10:45:00,94.69,94.78,94.68,94.75,13538.0,92.8278,92.916,92.818,92.8866,13538.0
2024-01-19 10:50:00,94.75,94.8,94.7,94.78,29325.0,92.8866,92.9357,92.8376,92.916,29325.0
2024-01-19 10:55:00,94.78,94.88,94.71,94.76,25207.0,92.916,93.0141,92.8474,92.8964,25207.0
2024-01-19 11:00:00,94.77,94.83,94.7,94.81,36143.0,92.9062,92.9651,92.8376,92.9455,36143.0
2024-01-19 11:05:00,94.82,94.95,94.8,94.92,10658.0,92.9553,93.0827,92.9357,93.0533,10658.0
2024-01-19 11:10:00,94.93,95.04,94.91,94.92,35028.0,93.0631,93.1709,93.0435,93.0533,35028.0
2024-01-19 11:15:00,94.91,94.98,94.87,94.95,9200.0,93.0435,93.1121,93.0043,93.0827,9200.0
2024-01-19 11:20:00,94.95,95.05,94.95,95.05,11541.0,93.0827,93.1807,93.0827,93.1807,11541.0
2024-01-19 11:25:00,95.05,95.13,95.04,95.11,28746.0,93.1807,93.2592,93.1709,93.2396,28746.0
2024-01-19 11:30:00,95.1,95.14,95.07,95.1,15744.0,93.2298,93.269,93.2003,93.2298,15744.0
2024-01-19 11:35:00,95.1,95.15,95.07,95.15,17880.0,93.2298,93.2788,93.2003,93.2788,17880.0
2024-01-19 11:40:00,95.16,95.17,95.06,95.1,16794.0,93.2886,93.2984,93.1905,93.2298,16794.0
2024-01-19 11:45:00,95.09,95.13,95.05,95.1,20912.0,93.22,93.2592,93.1807,93.2298,20912.0
2024-01-19 11:50:00,95.1,95.21,95.05,95.19,30687.0,93.2298,93.3376,93.1807,93.318,30687.0
2024-01-19 11:55:00,95.19,95.24,95.18,95.19,35266.0,93.318,93.367,93.3082,93.318,35266.0
2024-01-19 12:00:00,95.19,95.28,95.16,95.22,17516.0,93.318,93.4062,93.2886,93.3474,17516.0
2024-01-19 12:05:00,95.22,95.25,95.11,95.11,12644.0,93.3474,93.3768,93.2396,93.2396,12644.0
2024-01-19 12:10:00,95.1,95.15,95.05,95.14,13452.0,93.2298,93.2788,93.1807,93.269,13452.0
2024-01-19 12:15:00,95.14,95.23,95.14,95.17,9544.0,93.269,93.3572,93.269,93.2984,9544.0
2024-01-19 12:20:00,95.16,95.23,95.15,95.2,11261.0,93.2886,93.3572,93.2788,93.3278,11261.0
2024-01-19 12:25:00,95.2,95.22,95.12,95.15,16417.0,93.3278,93.3474,93.2494,93.2788,16417.0
2024-01-19 12:30:00,95.15,95.27,95.12,95.22,25784.0,93.2788,93.3964,93.2494,93.3474,25784.0
2024-01-19 12:35:00,95.23,95.26,95.16,95.17,10798.0,93.3572,93.3866,93.2886,93.2984,10798.0
2024-01-19 12:40:00,95.18,95.19,95.1,95.18,17780.0,93.3082,93.318,93.2298,93.3082,17780.0
2024-01-19 12:45:00,95.18,95.26,95.18,95.23,15334.0,93.3082,93.3866,93.3082,93.3572,15334.0
2024-01-19 12:50:00,95.23,95.27,95.22,95.27,12209.0,93.3572,93.3964,93.3474,93.3964,12209.0
2024-01-19 12:55:00,95.28,95.31,95.23,95.3,13715.0,93.4062,93.4356,93.3572,93.4258,13715.0
2024-01-19 13:00:00,95.34,95.35,95.22,95.25,18548.0,93.465,93.4748,93.3474,93.3768,18548.0
2024-01-19 13:05:00,95.25,95.36,95.24,95.34,21535.0,93.3768,93.4846,93.367,93.465,21535.0
2024-01-19 13:10:00,95.34,95.4,95.32,95.39,33505.0,93.465,93.5239,93.4454,93.5141,33505.0
2024-01-19 13:15:00,95.37,95.38,95.27,95.28,15233.0,93.4944,93.5042,93.3964,93.4062,15233.0
2024-01-19 13:20:00,95.31,95.46,95.3,95.4,13300.0,93.4356,93.5827,93.4258,93.5239,13300.0
2024-01-19 13:25:00,95.4,95.4,95.34,95.36,11605.0,93.5239,93.5239,93.465,93.4846,11605.0
2024-01-19 13:30:00,95.37,95.43,95.35,95.42,16065.0,93.4944,93.5533,93.4748,93.5435,16065.0
2024-01-19 13:35:00,95.43,95.45,95.35,95.41,9914.0,93.5533,93.5729,93.4748,93.5337,9914.0
2024-01-19 13:40:00,95.41,95.44,95.38,95.44,9974.0,93.5337,93.5631,93.5042,93.5631,9974.0
2024-01-19 13:45:00,95.44,95.46,95.34,95.38,12533.0,93.5631,93.5827,93.465,93.5042,12533.0
2024-01-19 13:50:00,95.38,95.42,95.33,95.41,8758.0,93.5042,93.5435,93.4552,93.5337,8758.0
2024-01-19 13:55:00,95.4,95.47,95.39,95.41,14393.0,93.5239,93.5925,93.5141,93.5337,14393.0
2024-01-19 14:00:00,95.42,95.47,95.37,95.47,10853.0,93.5435,93.5925,93.4944,93.5925,10853.0
2024-01-19 14:05:00,95.46,95.46,95.4,95.42,14834.0,93.5827,93.5827,93.5239,93.5435,14834.0
2024-01-19 14:10:00,95.42,95.6,95.41,95.58,15846.0,93.5435,93.7199,93.5337,93.7003,15846.0
2024-01-19 14:15:00,95.56,95.59,95.47,95.47,21525.0,93.6807,93.7101,93.5925,93.5925,21525.0
2024-01-19 14:20:00,95.48,95.62,95.46,95.6,15523.0,93.6023,93.7395,93.5827,93.7199,15523.0
2024-01-19 14:25:00,95.6,95.7,95.51,95.56,29665.0,93.7199,93.818,93.6317,93.6807,29665.0
2024-01-19 14:30:00,95.57,95.58,95.53,95.54,22752.0,93.6905,93.7003,93.6513,93.6611,22752.0
2024-01-19 14:35:00,95.52,95.56,95.44,95.54,13720.0,93.6415,93.6807,93.5631,93.6611,13720.0
2024-01-19 14:40:00,95.55,95.58,95.5,95.51,16617.0,93.6709,93.7003,93.6219,93.6317,16617.0
2024-01-19 14:45:00,95.52,95.56,95.44,95.56,13757.0,93.6415,93.6807,93.5631,93.6807,13757.0
2024-01-19 14:50:00,95.56,95.57,95.48,95.52,16620.0,93.6807,93.6905,93.6023,93.6415,16620.0
2024-01-19 14:55:00,95.53,95.57,95.49,95.56,25487.0,93.6513,93.6905,93.6121,93.6807,25487.0
2024-01-19 15:00:00,95.56,95.6,95.48,95.52,27878.0,93.6807,93.7199,93.6023,93.6415,27878.0
2024-01-19 15:05:00,95.53,95.53,95.35,95.38,13377.0,93.6513,93.6513,93.4748,93.5042,13377.0
2024-01-19 15:10:00,95.38,95.43,95.33,95.41,15729.0,93.5042,93.5533,93.4552,93.5337,15729.0
2024-01-19 15:15:00,95.41,95.44,95.36,95.4,18935.0,93.5337,93.5631,93.4846,93.5239,18935.0
2024-01-19 15:20:00,95.4,95.43,95.33,95.36,25424.0,93.5239,93.5533,93.4552,93.4846,25424.0
2024-01-19 15:25:00,95.36,95.38,95.29,95.31,23580.0,93.4846,93.5042,93.416,93.4356,23580.0
2024-01-19 15:30:00,95.3,95.39,95.27,95.39,34709.0,93.4258,93.5141,93.3964,93.5141,34709.0
2024-01-19 15:35:00,95.4,95.4,95.25,95.31,33988.0,93.5239,93.5239,93.3768,93.4356,33988.0
2024-01-19 15:40:00,95.3,95.33,95.27,95.28,30927.0,93.4258,93.4552,93.3964,93.4062,30927.0
2024-01-19 15:45:00,95.26,95.36,95.24,95.36,49504.0,93.3866,93.4846,93.367,93.4846,49504.0
2024-01-19 15:50:00,95.35,95.51,95.31,95.51,80039.0,93.4748,93.6317,93.4356,93.6317,80039.0
2024-01-19 15:55:00,95.51,95.53,95.4,95.5,206292.0,93.6317,93.6513,93.5239,93.6219,206292.0
2024-01-22 09:30:00,95.52,95.65,95.25,95.28,74770.0,93.6415,93.7689,93.3768,93.4062,74770.0
2024-01-22 09:35:00,95.25,95.45,95.22,95.42,29887.0,93.3768,93.5729,93.3474,93.5435,29887.0
2024-01-22 09:40:00,95.43,95.48,95.32,95.46,29048.0,93.5533,93.6023,93.4454,93.5827,29048.0
2024-01-22 09:45:00,95.47,95.59,95.47,95.51,17164.0,93.5925,93.7101,93.5925,93.6317,17164.0
2024-01-22 09:50:00,95.49,95.59,95.42,95.48,20262.0,93.6121,93.7101,93.5435,93.6023,20262.0
2024-01-22 09:55:00,95.45,95.45,95.15,95.19,32291.0,93.5729,93.5729,93.2788,93.318,32291.0
2024-01-22 10:00:00,95.19,95.27,94.91,94.91,44074.0,93.318,93.3964,93.0435,93.0435,44074.0
2024-01-22 10:05:00,94.92,95.08,94.9,95.08,30756.0,93.0533,93.2101,93.0337,93.2101,30756.0
2024-01-22 10:10:00,95.08,95.08,94.92,94.98,42332.0,93.2101,93.2101,93.0533,93.1121,42332.0
2024-01-22 10:15:00,94.98,95.17,94.94,95.14,30083.0,93.1121,93.2984,93.0729,93.269,30083.0
2024-01-22 10:20:00,95.15,95.28,95.1,95.28,23249.0,93.2788,93.4062,93.2298,93.4062,23249.0
2024-01-22 10:25:00,95.28,95.42,95.28,95.34,15553.0,93.4062,93.5435,93.4062,93.465,15553.0
2024-01-22 10:30:00,95.36,95.4,95.27,95.31,16178.0,93.4846,93.5239,93.3964,93.4356,16178.0
2024-01-22 10:35:00,95.3,95.33,95.25,95.28,14328.0,93.4258,93.4552,93.3768,93.4062,14328.0
2024-01-22 10:40:00,95.27,95.42,95.26,95.32,28988.0,93.3964,93.5435,93.3866,93.4454,28988.0
2024-01-22 10:45:00,95.32,95.37,95.28,95.3,21255.0,93.4454,93.4944,93.4062,93.4258,21255.0
2024-01-22 10:50:00,95.29,95.36,95.28,95.36,24388.0,93.416,93.4846,93.4062,93.4846,24388.0
2024-01-22 10:55:00,95.36,95.36,95.22,95.24,21271.0,93.4846,93.4846,93.3474,93.367,21271.0
2024-01-22 11:00:00,95.24,95.24,95.1,95.17,26056.0,93.367,93.367,93.2298,93.2984,26056.0
2024-01-22 11:05:00,95.2,95.35,95.2,95.33,10490.0,93.3278,93.4748,93.3278,93.4552,10490.0
2024-01-22 11:10:00,95.33,95.48,95.33,95.46,28880.0,93.4552,93.6023,93.4552,93.5827,28880.0
2024-01-22 11:15:00,95.45,95.49,95.38,95.41,26220.0,93.5729,93.6121,93.5042,93.5337,26220.0
2024-01-22 11:20:00,95.41,95.49,95.39,95.45,16391.0,93.5337,93.6121,93.5141,93.5729,16391.0
2024-01-22 11:25:00,95.44,95.48,95.37,95.37,16129.0,93.5631,93.6023,93.4944,93.4944,16129.0
2024-01-22 11:30:00,95.36,95.42,95.3,95.42,15985.0,93.4846,93.5435,93.4258,93.5435,15985.0
2024-01-22 11:35:00,95.42,95.46,95.4,95.42,12858.0,93.5435,93.5827,93.5239,93.5435,12858.0
2024-01-22 11:40:00,95.41,95.45,95.38,95.43,20507.0,93.5337,93.5729,93.5042,93.5533,20507.0
2024-01-22 11:45:00,95.44,95.49,95.41,95.42,11228.0,93.5631,93.6121,93.5337,93.5435,11228.0
2024-01-22 11:50:00,95.41,95.42,95.37,95.4,22303.0,93.5337,93.5435,93.4944,93.5239,22303.0
2024-01-22 11:55:00,95.4,95.46,95.39,95.41,17009.0,93.5239,93.5827,93.5141,93.5337,17009.0
2024-01-22 12:00:00,95.41,95.46,95.41,95.44,11399.0,93.5337,93.5827,93.5337,93.5631,11399.0
2024-01-22 12:05:00,95.45,95.45,95.38,95.44,18239.0,93.5729,93.5729,93.5042,93.5631,18239.0
2024-01-22 12:10:00,95.43,95.44,95.37,95.39,17504.0,93.5533,93.5631,93.4944,93.5141,17504.0
2024-01-22 12:15:00,95.4,95.46,95.38,95.46,10951.0,93.5239,93.5827,93.5042,93.5827,10951.0
2024-01-22 12:20:00,95.45,95.49,95.44,95.48,9468.0,93.5729,93.6121,93.5631,93.6023,9468.0
2024-01-22 12:25:00,95.48,95.49,95.4,95.41,15761.0,93.6023,93.6121,93.5239,93.5337,15761.0
2024-01-22 12:30:00,95.42,95.44,95.37,95.39,10846.0,93.5435,93.5631,93.4944,93.5141,10846.0
2024-01-22 12:35:00,95.38,95.39,95.27,95.27,32624.0,93.5042,93.5141,93.3964,93.3964,32624.0
2024-01-22 12:40:00,95.28,95.35,95.26,95.34,35397.0,93.4062,93.4748,93.3866,93.465,35397.0
2024-01-22 12:45:00,95.34,95.39,95.29,95.29,50542.0,93.465,93.5141,93.416,93.416,50542.0
2024-01-22 12:50:00,95.29,95.38,95.27,95.37,21207.0,93.416,93.5042,93.3964,93.4944,21207.0
2024-01-22 12:55:00,95.37,95.38,95.3,95.31,11295.0,93.4944,93.5042,93.4258,93.4356,11295.0
2024-01-22 13:00:00,95.3,95.3,95.22,95.24,17535.0,93.4258,93.4258,93.3474,93.367,17535.0
2024-01-22 13:05:00,95.24,95.26,95.21,95.22,21237.0,93.367,93.3866,93.3376,93.3474,21237.0
2024-01-22 13:10:00,95.22,95.27,95.21,95.26,23780.0,93.3474,93.3964,93.3376,93.3866,23780.0
2024-01-22 13:15:00,95.25,95.27,95.18,95.19,8385.0,93.3768,93.3964,93.3082,93.318,8385.0
2024-01-22 13:20:00,95.19,95.19,95.08,95.09,17896.0,93.318,93.318,93.2101,93.22,17896.0
2024-01-22 13:25:00,95.08,95.08,95.01,95.03,17464.0,93.2101,93.2101,93.1415,93.1611,17464.0
2024-01-22 13:30:00,95.02,95.1,95.02,95.1,15538.0,93.1513,93.2298,93.1513,93.2298,15538.0
2024-01-22 13:35:00,95.08,95.13,95.08,95.12,17551.0,93.2101,93.2592,93.2101,93.2494,17551.0
2024-01-22 13:40:00,95.11,95.11,95.0,95.01,20495.0,93.2396,93.2396,93.1317,93.1415,20495.0
2024-01-22 13:45:00,95.0,95.04,94.97,94.98,20224.0,93.1317,93.1709,93.1023,93.1121,20224.0
2024-01-22 13:50:00,94.98,95.05,94.98,95.03,73509.0,93.1121,93.1807,93.1121,93.1611,73509.0
2024-01-22 13:55:00,95.03,95.03,94.97,94.98,14849.0,93.1611,93.1611,93.1023,93.1121,14849.0
2024-01-22 14:00:00,94.98,95.0,94.89,94.95,16802.0,93.1121,93.1317,93.0239,93.0827,16802.0
2024-01-22 14:05:00,94.95,94.98,94.95,94.98,10391.0,93.0827,93.1121,93.0827,93.1121,10391.0
2024-01-22 14:10:00,94.97,94.99,94.9,94.92,22642.0,93.1023,93.1219,93.0337,93.0533,22642.0
2024-01-22 14:15:00,94.92,94.99,94.91,94.94,17386.0,93.0533,93.1219,93.0435,93.0729,17386.0
2024-01-22 14:20:00,94.93,94.94,94.85,94.91,26202.0,93.0631,93.0729,92.9847,93.0435,26202.0
2024-01-22 14:25:00,94.9,94.95,94.88,94.94,15198.0,93.0337,93.0827,93.0141,93.0729,15198.0
2024-01-22 14:30:00,94.95,94.97,94.84,94.85,27280.0,93.0827,93.1023,92.9749,92.9847,27280.0
2024-01-22 14:35:00,94.84,94.88,94.83,94.84,18887.0,92.9749,93.0141,92.9651,92.9749,18887.0
2024-01-22 14:40:00,94.84,94.85,94.8,94.81,19800.0,92.9749,92.9847,92.9357,92.9455,19800.0
2024-01-22 14:45:00,94.81,94.85,94.78,94.82,36490.0,92.9455,92.9847,92.916,92.9553,36490.0
2024-01-22 14:50:00,94.81,94.87,94.8,94.83,31135.0,92.9455,93.0043,92.9357,92.9651,31135.0
2024-01-22 14:55:00,94.83,94.9,94.82,94.89,26009.0,92.9651,93.0337,92.9553,93.0239,26009.0
2024-01-22 15:00:00,94.89,94.92,94.8,94.86,27854.0,93.0239,93.0533,92.9357,92.9945,27854.0
2024-01-22 15:05:00,94.85,94.91,94.83,94.89,17908.0,92.9847,93.0435,92.9651,93.0239,17908.0
2024-01-22 15:10:00,94.9,94.9,94.86,94.88,19170.0,93.0337,93.0337,92.9945,93.0141,19170.0
2024-01-22 15:15:00,94.89,94.96,94.88,94.93,33696.0,93.0239,93.0925,93.0141,93.0631,33696.0
2024-01-22 15:20:00,94.93,94.96,94.9,94.94,23621.0,93.0631,93.0925,93.0337,93.0729,23621.0
2024-01-22 15:25:00,94.94,95.04,94.93,95.01,42040.0,93.0729,93.1709,93.0631,93.1415,42040.0
2024-01-22 15:30:00,95.01,95.06,94.99,95.03,32912.0,93.1415,93.1905,93.1219,93.1611,32912.0
2024-01-22 15:35:00,95.03,95.04,94.95,94.97,49567.0,93.1611,93.1709,93.0827,93.1023,49567.0
2024-01-22 15:40:00,94.95,94.97,94.91,94.96,42610.0,93.0827,93.1023,93.0435,93.0925,42610.0
2024-01-22 15:45:00,94.96,95.01,94.93,95.01,75367.0,93.0925,93.1415,93.0631,93.1415,75367.0
2024-01-22 15:50:00,95.0,95.05,94.96,95.02,109314.0,93.1317,93.1807,93.0925,93.1513,109314.0
2024-01-22 15:55:00,95.03,95.13,95.0,95.12,216877.0,93.1611,93.2592,93.1317,93.2494,216877.0
2024-01-23 09:30:00,95.15,95.59,95.15,95.47,63759.0,93.2788,93.7101,93.2788,93.5925,63759.0
2024-01-23 09:35:00,95.54,95.55,95.22,95.26,24503.0,93.6611,93.6709,93.3474,93.3866,24503.0
2024-01-23 09:40:00,95.31,95.42,95.2,95.24,16429.0,93.4356,93.5435,93.3278,93.367,16429.0
2024-01-23 09:45:00,95.26,95.47,95.21,95.44,11671.0,93.3866,93.5925,93.3376,93.5631,11671.0
2024-01-23 09:50:00,95.44,95.52,95.39,95.44,14225.0,93.5631,93.6415,93.5141,93.5631,14225.0
2024-01-23 09:55:00,95.45,95.52,95.44,95.44,11062.0,93.5729,93.6415,93.5631,93.5631,11062.0
2024-01-23 10:00:00,95.44,95.46,95.3,95.34,14130.0,93.5631,93.5827,93.4258,93.465,14130.0
2024-01-23 10:05:00,95.34,95.35,95.23,95.31,17210.0,93.465,93.4748,93.3572,93.4356,17210.0
2024-01-23 10:10:00,95.31,95.32,95.24,95.29,23120.0,93.4356,93.4454,93.367,93.416,23120.0
2024-01-23 10:15:00,95.32,95.35,95.24,95.33,19065.0,93.4454,93.4748,93.367,93.4552,19065.0
2024-01-23 10:20:00,95.34,95.43,95.32,95.35,21678.0,93.465,93.5533,93.4454,93.4748,21678.0
2024-01-23 10:25:00,95.38,95.52,95.33,95.51,15764.0,93.5042,93.6415,93.4552,93.6317,15764.0
2024-01-23 10:30:00,95.51,95.55,95.44,95.54,11233.0,93.6317,93.6709,93.5631,93.6611,11233.0
2024-01-23 10:35:00,95.55,95.66,95.49,95.49,26848.0,93.6709,93.7787,93.6121,93.6121,26848.0
2024-01-23 10:40:00,95.51,95.51,95.41,95.49,20894.0,93.6317,93.6317,93.5337,93.6121,20894.0
2024-01-23 10:45:00,95.49,95.51,95.35,95.42,30337.0,93.6121,93.6317,93.4748,93.5435,30337.0
2024-01-23 10:50:00,95.42,95.44,95.34,95.41,62802.0,93.5435,93.5631,93.465,93.5337,62802.0
2024-01-23 10:55:00,95.41,95.44,95.26,95.3,36600.0,93.5337,93.5631,93.3866,93.4258,36600.0
2024-01-23 11:00:00,95.3,95.42,95.29,95.34,35806.0,93.4258,93.5435,93.416,93.465,35806.0
2024-01-23 11:05:00,95.38,95.45,95.32,95.33,13369.0,93.5042,93.5729,93.4454,93.4552,13369.0
2024-01-23 11:10:00,95.31,95.38,95.28,95.37,25199.0,93.4356,93.5042,93.4062,93.4944,25199.0
2024-01-23 11:15:00,95.38,95.38,95.25,95.27,26570.0,93.5042,93.5042,93.3768,93.3964,26570.0
2024-01-23 11:20:00,95.26,95.26,95.08,95.09,26864.0,93.3866,93.3866,93.2101,93.22,26864.0
2024-01-23 11:25:00,95.09,95.14,95.08,95.14,16246.0,93.22,93.269,93.2101,93.269,16246.0
2024-01-23 11:30:00,95.14,95.18,95.08,95.16,18389.0,93.269,93.3082,93.2101,93.2886,18389.0
2024-01-23 11:35:00,95.16,95.21,95.12,95.12,15690.0,93.2886,93.3376,93.2494,93.2494,15690.0
2024-01-23 11:40:00,95.13,95.14,95.05,95.07,18253.0,93.2592,93.269,93.1807,93.2003,18253.0
2024-01-23 11:45:00,95.08,95.11,94.99,94.99,15837.0,93.2101,93.2396,93.1219,93.1219,15837.0
2024-01-23 11:50:00,94.99,95.13,94.99,95.13,20136.0,93.1219,93.2592,93.1219,93.2592,20136.0
2024-01-23 11:55:00,95.13,95.21,95.08,95.19,29837.0,93.2592,93.3376,93.2101,93.318,29837.0
2024-01-23 12:00:00,95.18,95.18,95.07,95.09,11986.0,93.3082,93.3082,93.2003,93.22,11986.0
2024-01-23 12:05:00,95.1,95.12,95.05,95.11,20652.0,93.2298,93.2494,93.1807,93.2396,20652.0
2024-01-23 12:10:00,95.1,95.12,95.04,95.06,15167.0,93.2298,93.2494,93.1709,93.1905,15167.0
2024-01-23 12:15:00,95.06,95.11,95.04,95.11,19426.0,93.1905,93.2396,93.1709,93.2396,19426.0
2024-01-23 12:20:00,95.1,95.12,95.07,95.11,17958.0,93.2298,93.2494,93.2003,93.2396,17958.0
2024-01-23 12:25:00,95.09,95.17,95.07,95.17,11882.0,93.22,93.2984,93.2003,93.2984,11882.0
2024-01-23 12:30:00,95.16,95.19,95.07,95.07,15799.0,93.2886,93.318,93.2003,93.2003,15799.0
2024-01-23 12:35:00,95.07,95.09,94.99,94.99,21935.0,93.2003,93.22,93.1219,93.1219,21935.0
2024-01-23 12:40:00,94.99,95.03,94.98,94.99,14581.0,93.1219,93.1611,93.1121,93.1219,14581.0
2024-01-23 12:45:00,95.0,95.06,94.99,95.03,18845.0,93.1317,93.1905,93.1219,93.1611,18845.0
2024-01-23 12:50:00,95.03,95.06,95.01,95.06,11947.0,93.1611,93.1905,93.1415,93.1905,11947.0
2024-01-23 12:55:00,95.07,95.08,95.04,95.07,14018.0,93.2003,93.2101,93.1709,93.2003,14018.0
2024-01-23 13:00:00,95.09,95.09,95.04,95.08,11365.0,93.22,93.22,93.1709,93.2101,11365.0
2024-01-23 13:05:00,95.07,95.12,95.04,95.12,12239.0,93.2003,93.2494,93.1709,93.2494,12239.0
2024-01-23 13:10:00,95.13,95.16,95.12,95.13,11251.0,93.2592,93.2886,93.2494,93.2592,11251.0
2024-01-23 13:15:00,95.13,95.16,95.12,95.13,11807.0,93.2592,93.2886,93.2494,93.2592,11807.0
2024-01-23 13:20:00,95.12,95.14,95.07,95.08,11897.0,93.2494,93.269,93.2003,93.2101,11897.0
2024-01-23 13:25:00,95.07,95.09,95.05,95.05,17400.0,93.2003,93.22,93.1807,93.1807,17400.0
2024-01-23 13:30:00,95.06,95.1,95.03,95.1,19382.0,93.1905,93.2298,93.1611,93.2298,19382.0
2024-01-23 13:35:00,95.09,95.17,95.08,95.17,11012.0,93.22,93.2984,93.2101,93.2984,11012.0
2024-01-23 13:40:00,95.17,95.2,95.15,95.15,10006.0,93.2984,93.3278,93.2788,93.2788,10006.0
2024-01-23 13:45:00,95.15,95.24,95.15,95.23,15048.0,93.2788,93.367,93.2788,93.3572,15048.0
2024-01-23 13:50:00,95.22,95.24,95.19,95.22,9575.0,93.3474,93.367,93.318,93.3474,9575.0
2024-01-23 13:55:00,95.22,95.27,95.2,95.23,15205.0,93.3474,93.3964,93.3278,93.3572,15205.0
2024-01-23 14:00:00,95.23,95.25,95.19,95.19,12000.0,93.3572,93.3768,93.318,93.318,12000.0
2024-01-23 14:05:00,95.18,95.18,95.13,95.15,17111.0,93.3082,93.3082,93.2592,93.2788,17111.0
2024-01-23 14:10:00,95.16,95.24,95.16,95.22,23208.0,93.2886,93.367,93.2886,93.3474,23208.0
2024-01-23 14:15:00,95.21,95.21,95.08,95.09,22873.0,93.3376,93.3376,93.2101,93.22,22873.0
2024-01-23 14:20:00,95.09,95.11,95.05,95.06,20858.0,93.22,93.2396,93.1807,93.1905,20858.0
2024-01-23 14:25:00,95.06,95.09,95.03,95.06,27276.0,93.1905,93.22,93.1611,93.1905,27276.0
2024-01-23 14:30:00,95.07,95.09,95.03,95.05,22476.0,93.2003,93.22,93.1611,93.1807,22476.0
2024-01-23 14:35:00,95.05,95.15,95.04,95.15,9297.0,93.1807,93.2788,93.1709,93.2788,9297.0
2024-01-23 14:40:00,95.15,95.15,95.05,95.05,20257.0,93.2788,93.2788,93.1807,93.1807,20257.0
2024-01-23 14:45:00,95.06,95.12,95.04,95.06,23938.0,93.1905,93.2494,93.1709,93.1905,23938.0
2024-01-23 14:50:00,95.06,95.06,95.02,95.06,21147.0,93.1905,93.1905,93.1513,93.1905,21147.0
2024-01-23 14:55:00,95.06,95.2,95.05,95.17,18069.0,93.1905,93.3278,93.1807,93.2984,18069.0
2024-01-23 15:00:00,95.17,95.22,95.15,95.19,23002.0,93.2984,93.3474,93.2788,93.318,23002.0
2024-01-23 15:05:00,95.2,95.2,95.1,95.11,32952.0,93.3278,93.3278,93.2298,93.2396,32952.0
2024-01-23 15:10:00,95.1,95.21,95.1,95.17,37491.0,93.2298,93.3376,93.2298,93.2984,37491.0
2024-01-23 15:15:00,95.17,95.19,95.08,95.15,34307.0,93.2984,93.318,93.2101,93.2788,34307.0
2024-01-23 15:20:00,95.15,95.17,95.11,95.17,29682.0,93.2788,93.2984,93.2396,93.2984,29682.0
2024-01-23 15:25:00,95.17,95.24,95.13,95.23,24491.0,93.2984,93.367,93.2592,93.3572,24491.0
2024-01-23 15:30:00,95.23,95.24,95.11,95.13,36795.0,93.3572,93.367,93.2396,93.2592,36795.0
2024-01-23 15:35:00,95.12,95.15,95.05,95.13,29233.0,93.2494,93.2788,93.1807,93.2592,29233.0
2024-01-23 15:40:00,95.13,95.16,95.08,95.15,33748.0,93.2592,93.2886,93.2101,93.2788,33748.0
2024-01-23 15:45:00,95.15,95.2,95.1,95.1,32171.0,93.2788,93.3278,93.2298,93.2298,32171.0
2024-01-23 15:50:00,95.11,95.16,95.1,95.14,54464.0,93.2396,93.2886,93.2298,93.269,54464.0
2024-01-23 15:55:00,95.14,95.21,95.05,95.06,170920.0,93.269,93.3376,93.1807,93.1905,170920.0
2024-01-24 09:30:00,95.23,95.3,95.01,95.27,78715.0,93.3572,93.4258,93.1415,93.3964,78715.0
2024-01-24 09:35:00,95.31,95.41,95.08,95.12,20633.0,93.4356,93.5337,93.2101,93.2494,20633.0
2024-01-24 09:40:00,95.11,95.15,95.01,95.15,14520.0,93.2396,93.2788,93.1415,93.2788,14520.0
2024-01-24 09:45:00,95.13,95.17,95.03,95.12,27399.0,93.2592,93.2984,93.1611,93.2494,27399.0
2024-01-24 09:50:00,95.12,95.17,95.04,95.15,42447.0,93.2494,93.2984,93.1709,93.2788,42447.0
2024-01-24 09:55:00,95.15,95.3,95.15,95.3,35944.0,93.2788,93.4258,93.2788,93.4258,35944.0
2024-01-24 10:00:00,95.3,95.34,95.08,95.11,23641.0,93.4258,93.465,93.2101,93.2396,23641.0
2024-01-24 10:05:00,95.13,95.26,95.13,95.25,17058.0,93.2592,93.3866,93.2592,93.3768,17058.0
2024-01-24 10:10:00,95.26,95.26,95.17,95.2,22174.0,93.3866,93.3866,93.2984,93.3278,22174.0
2024-01-24 10:15:00,95.2,95.25,95.17,95.19,21061.0,93.3278,93.3768,93.2984,93.318,21061.0
2024-01-24 10:20:00,95.19,95.2,95.09,95.18,21920.0,93.318,93.3278,93.22,93.3082,21920.0
2024-01-24 10:25:00,95.19,95.27,95.19,95.2,18748.0,93.318,93.3964,93.318,93.3278,18748.0
2024-01-24 10:30:00,95.18,95.18,95.06,95.14,25528.0,93.3082,93.3082,93.1905,93.269,25528.0
2024-01-24 10:35:00,95.15,95.23,95.09,95.22,27524.0,93.2788,93.3572,93.22,93.3474,27524.0
2024-01-24 10:40:00,95.24,95.46,95.21,95.42,12640.0,93.367,93.5827,93.3376,93.5435,12640.0
2024-01-24 10:45:00,95.42,95.42,95.29,95.39,18405.0,93.5435,93.5435,93.416,93.5141,18405.0
2024-01-24 10:50:00,95.38,95.38,95.29,95.33,13951.0,93.5042,93.5042,93.416,93.4552,13951.0
2024-01-24 10:55:00,95.34,95.5,95.33,95.42,23887.0,93.465,93.6219,93.4552,93.5435,23887.0
2024-01-24 11:00:00,95.44,95.47,95.28,95.31,38525.0,93.5631,93.5925,93.4062,93.4356,38525.0
2024-01-24 11:05:00,95.31,95.39,95.28,95.34,17951.0,93.4356,93.5141,93.4062,93.465,17951.0
2024-01-24 11:10:00,95.35,95.41,95.32,95.35,47595.0,93.4748,93.5337,93.4454,93.4748,47595.0
2024-01-24 11:15:00,95.34,95.48,95.32,95.48,18062.0,93.465,93.6023,93.4454,93.6023,18062.0
2024-01-24 11:20:00,95.47,95.53,95.43,95.44,15655.0,93.5925,93.6513,93.5533,93.5631,15655.0
2024-01-24 11:25:00,95.44,95.48,95.38,95.39,32055.0,93.5631,93.6023,93.5042,93.5141,32055.0
2024-01-24 11:30:00,95.39,95.45,95.37,95.37,14693.0,93.5141,93.5729,93.4944,93.4944,14693.0
2024-01-24 11:35:00,95.37,95.42,95.34,95.38,15031.0,93.4944,93.5435,93.465,93.5042,15031.0
2024-01-24 11:40:00,95.37,95.38,95.32,95.35,15011.0,93.4944,93.5042,93.4454,93.4748,15011.0
2024-01-24 11:45:00,95.36,95.47,95.36,95.45,10663.0,93.4846,93.5925,93.4846,93.5729,10663.0
2024-01-24 11:50:00,95.45,95.52,95.42,95.5,15599.0,93.5729,93.6415,93.5435,93.6219,15599.0
2024-01-24 11:55:00,95.49,95.57,95.49,95.53,9437.0,93.6121,93.6905,93.6121,93.6513,9437.0
2024-01-24 12:00:00,95.53,95.57,95.51,95.55,16101.0,93.6513,93.6905,93.6317,93.6709,16101.0
2024-01-24 12:05:00,95.54,95.58,95.49,95.58,10529.0,93.6611,93.7003,93.6121,93.7003,10529.0
2024-01-24 12:10:00,95.58,95.61,95.49,95.54,12842.0,93.7003,93.7297,93.6121,93.6611,12842.0
2024-01-24 12:15:00,95.53,95.54,95.49,95.49,13248.0,93.6513,93.6611,93.6121,93.6121,13248.0
2024-01-24 12:20:00,95.48,95.49,95.42,95.45,10391.0,93.6023,93.6121,93.5435,93.5729,10391.0
2024-01-24 12:25:00,95.46,95.54,95.45,95.54,15970.0,93.5827,93.6611,93.5729,93.6611,15970.0
2024-01-24 12:30:00,95.54,95.62,95.53,95.62,13187.0,93.6611,93.7395,93.6513,93.7395,13187.0
2024-01-24 12:35:00,95.62,95.64,95.53,95.54,15515.0,93.7395,93.7591,93.6513,93.6611,15515.0
2024-01-24 12:40:00,95.54,95.6,95.53,95.59,12996.0,93.6611,93.7199,93.6513,93.7101,12996.0
2024-01-24 12:45:00,95.59,95.63,95.58,95.63,20197.0,93.7101,93.7493,93.7003,93.7493,20197.0
2024-01-24 12:50:00,95.63,95.64,95.59,95.62,19754.0,93.7493,93.7591,93.7101,93.7395,19754.0
2024-01-24 12:55:00,95.62,95.63,95.56,95.59,19140.0,93.7395,93.7493,93.6807,93.7101,19140.0
2024-01-24 13:00:00,95.59,95.59,95.43,95.44,26427.0,93.7101,93.7101,93.5533,93.5631,26427.0
2024-01-24 13:05:00,95.44,95.5,95.43,95.5,15677.0,93.5631,93.6219,93.5533,93.6219,15677.0
2024-01-24 13:10:00,95.51,95.53,95.48,95.52,34050.0,93.6317,93.6513,93.6023,93.6415,34050.0
2024-01-24 13:15:00,95.52,95.56,95.44,95.46,16844.0,93.6415,93.6807,93.5631,93.5827,16844.0
2024-01-24 13:20:00,95.46,95.48,95.38,95.39,38506.0,93.5827,93.6023,93.5042,93.5141,38506.0
2024-01-24 13:25:00,95.39,95.5,95.38,95.45,13454.0,93.5141,93.6219,93.5042,93.5729,13454.0
2024-01-24 13:30:00,95.45,95.45,95.4,95.43,19019.0,93.5729,93.5729,93.5239,93.5533,19019.0
2024-01-24 13:35:00,95.44,95.45,95.39,95.41,23831.0,93.5631,93.5729,93.5141,93.5337,23831.0
2024-01-24 13:40:00,95.4,95.51,95.38,95.49,23988.0,93.5239,93.6317,93.5042,93.6121,23988.0
2024-01-24 13:45:00,95.48,95.51,95.44,95.45,17257.0,93.6023,93.6317,93.5631,93.5729,17257.0
2024-01-24 13:50:00,95.44,95.48,95.4,95.43,16188.0,93.5631,93.6023,93.5239,93.5533,16188.0
2024-01-24 13:55:00,95.43,95.51,95.4,95.45,12370.0,93.5533,93.6317,93.5239,93.5729,12370.0
2024-01-24 14:00:00,95.44,95.45,95.36,95.38,11510.0,93.5631,93.5729,93.4846,93.5042,11510.0
2024-01-24 14:05:00,95.37,95.4,95.35,95.38,13647.0,93.4944,93.5239,93.4748,93.5042,13647.0
2024-01-24 14:10:00,95.37,95.44,95.33,95.37,14732.0,93.4944,93.5631,93.4552,93.4944,14732.0
2024-01-24 14:15:00,95.36,95.39,95.34,95.37,19180.0,93.4846,93.5141,93.465,93.4944,19180.0
2024-01-24 14:20:00,95.36,95.36,95.27,95.28,22314.0,93.4846,93.4846,93.3964,93.4062,22314.0
2024-01-24 14:25:00,95.28,95.34,95.28,95.3,17750.0,93.4062,93.465,93.4062,93.4258,17750.0
2024-01-24 14:30:00,95.29,95.33,95.19,95.19,16435.0,93.416,93.4552,93.318,93.318,16435.0
2024-01-24 14:35:00,95.2,95.25,95.18,95.23,17732.0,93.3278,93.3768,93.3082,93.3572,17732.0
2024-01-24 14:40:00,95.24,95.34,95.24,95.33,43713.0,93.367,93.465,93.367,93.4552,43713.0
2024-01-24 14:45:00,95.33,95.36,95.3,95.35,20053.0,93.4552,93.4846,93.4258,93.4748,20053.0
2024-01-24 14:50:00,95.34,95.35,95.26,95.31,17964.0,93.465,93.4748,93.3866,93.4356,17964.0
2024-01-24 14:55:00,95.3,95.3,95.23,95.24,22558.0,93.4258,93.4258,93.3572,93.367,22558.0
2024-01-24 15:00:00,95.23,95.31,95.22,95.31,22773.0,93.3572,93.4356,93.3474,93.4356,22773.0
2024-01-24 15:05:00,95.31,95.34,95.27,95.31,25935.0,93.4356,93.465,93.3964,93.4356,25935.0
2024-01-24 15:10:00,95.29,95.39,95.21,95.24,58587.0,93.416,93.5141,93.3376,93.367,58587.0
2024-01-24 15:15:00,95.24,95.29,95.21,95.23,18515.0,93.367,93.416,93.3376,93.3572,18515.0
2024-01-24 15:20:00,95.22,95.24,95.09,95.18,39600.0,93.3474,93.367,93.22,93.3082,39600.0
2024-01-24 15:25:00,95.17,95.2,95.13,95.2,23521.0,93.2984,93.3278,93.2592,93.3278,23521.0
2024-01-24 15:30:00,95.2,95.26,95.19,95.24,22559.0,93.3278,93.3866,93.318,93.367,22559.0
2024-01-24 15:35:00,95.25,95.3,95.22,95.25,42436.0,93.3768,93.4258,93.3474,93.3768,42436.0
2024-01-24 15:40:00,95.26,95.31,95.23,95.23,38547.0,93.3866,93.4356,93.3572,93.3572,38547.0
2024-01-24 15:45:00,95.23,95.24,95.03,95.04,49372.0,93.3572,93.367,93.1611,93.1709,49372.0
2024-01-24 15:50:00,95.03,95.05,94.92,94.95,90953.0,93.1611,93.1807,93.0533,93.0827,90953.0
2024-01-24 15:55:00,94.96,95.03,94.89,94.95,160306.0,93.0925,93.1611,93.0239,93.0827,160306.0
2024-01-25 09:30:00,95.36,95.91,95.23,95.84,72204.0,93.4846,94.0238,93.3572,93.9552,72204.0
2024-01-25 09:35:00,95.86,95.86,95.46,95.48,28910.0,93.9748,93.9748,93.5827,93.6023,28910.0
2024-01-25 09:40:00,95.48,95.59,95.35,95.41,18762.0,93.6023,93.7101,93.4748,93.5337,18762.0
2024-01-25 09:45:00,95.46,95.68,95.44,95.57,47176.0,93.5827,93.7983,93.5631,93.6905,47176.0
2024-01-25 09:50:00,95.58,95.65,95.51,95.62,21905.0,93.7003,93.7689,93.6317,93.7395,21905.0
2024-01-25 09:55:00,95.6,95.63,95.49,95.5,23408.0,93.7199,93.7493,93.6121,93.6219,23408.0
2024-01-25 10:00:00,95.51,95.57,95.42,95.46,37768.0,93.6317,93.6905,93.5435,93.5827,37768.0
2024-01-25 10:05:00,95.47,95.51,95.42,95.44,23075.0,93.5925,93.6317,93.5435,93.5631,23075.0
2024-01-25 10:10:00,95.45,95.51,95.42,95.48,16934.0,93.5729,93.6317,93.5435,93.6023,16934.0
2024-01-25 10:15:00,95.47,95.47,95.36,95.43,22999.0,93.5925,93.5925,93.4846,93.5533,22999.0
2024-01-25 10:20:00,95.43,95.5,95.38,95.38,22555.0,93.5533,93.6219,93.5042,93.5042,22555.0
2024-01-25 10:25:00,95.38,95.46,95.32,95.46,29212.0,93.5042,93.5827,93.4454,93.5827,29212.0
2024-01-25 10:30:00,95.46,95.5,95.31,95.31,26027.0,93.5827,93.6219,93.4356,93.4356,26027.0
2024-01-25 10:35:00,95.3,95.31,95.19,95.2,33191.0,93.4258,93.4356,93.318,93.3278,33191.0
2024-01-25 10:40:00,95.2,95.29,95.19,95.25,14472.0,93.3278,93.416,93.318,93.3768,14472.0
2024-01-25 10:45:00,95.25,95.27,95.16,95.16,16110.0,93.3768,93.3964,93.2886,93.2886,16110.0
2024-01-25 10:50:00,95.17,95.23,95.14,95.21,17800.0,93.2984,93.3572,93.269,93.3376,17800.0
2024-01-25 10:55:00,95.21,95.33,95.2,95.23,20601.0,93.3376,93.4552,93.3278,93.3572,20601.0
2024-01-25 11:00:00,95.24,95.28,95.18,95.22,14325.0,93.367,93.4062,93.3082,93.3474,14325.0
2024-01-25 11:05:00,95.21,95.31,95.19,95.3,41799.0,93.3376,93.4356,93.318,93.4258,41799.0
2024-01-25 11:10:00,95.31,95.44,95.27,95.41,22987.0,93.4356,93.5631,93.3964,93.5337,22987.0
2024-01-25 11:15:00,95.4,95.43,95.27,95.29,22234.0,93.5239,93.5533,93.3964,93.416,22234.0
2024-01-25 11:20:00,95.28,95.38,95.27,95.37,25446.0,93.4062,93.5042,93.3964,93.4944,25446.0
2024-01-25 11:25:00,95.36,95.36,95.31,95.35,12526.0,93.4846,93.4846,93.4356,93.4748,12526.0
2024-01-25 11:30:00,95.35,95.36,95.27,95.34,14486.0,93.4748,93.4846,93.3964,93.465,14486.0
2024-01-25 11:35:00,95.33,95.34,95.29,95.34,15165.0,93.4552,93.465,93.416,93.465,15165.0
2024-01-25 11:40:00,95.34,95.35,95.29,95.33,10768.0,93.465,93.4748,93.416,93.4552,10768.0
2024-01-25 11:45:00,95.33,95.36,95.3,95.31,12325.0,93.4552,93.4846,93.4258,93.4356,12325.0
2024-01-25 11:50:00,95.31,95.34,95.29,95.34,14091.0,93.4356,93.465,93.416,93.465,14091.0
2024-01-25 11:55:00,95.35,95.39,95.33,95.37,14968.0,93.4748,93.5141,93.4552,93.4944,14968.0
2024-01-25 12:00:00,95.38,95.49,95.38,95.48,22848.0,93.5042,93.6121,93.5042,93.6023,22848.0
2024-01-25 12:05:00,95.48,95.52,95.4,95.47,34889.0,93.6023,93.6415,93.5239,93.5925,34889.0
2024-01-25 12:10:00,95.47,95.47,95.36,95.45,14406.0,93.5925,93.5925,93.4846,93.5729,14406.0
2024-01-25 12:15:00,95.44,95.5,95.43,95.45,16878.0,93.5631,93.6219,93.5533,93.5729,16878.0
2024-01-25 12:20:00,95.44,95.5,95.43,95.47,17020.0,93.5631,93.6219,93.5533,93.5925,17020.0
2024-01-25 12:25:00,95.45,95.5,95.37,95.37,21720.0,93.5729,93.6219,93.4944,93.4944,21720.0
2024-01-25 12:30:00,95.37,95.37,95.22,95.24,18675.0,93.4944,93.4944,93.3474,93.367,18675.0
2024-01-25 12:35:00,95.24,95.25,95.21,95.23,18673.0,93.367,93.3768,93.3376,93.3572,18673.0
2024-01-25 12:40:00,95.21,95.25,95.19,95.24,13958.0,93.3376,93.3768,93.318,93.367,13958.0
2024-01-25 12:45:00,95.24,95.27,95.17,95.22,14711.0,93.367,93.3964,93.2984,93.3474,14711.0
2024-01-25 12:50:00,95.21,95.21,95.16,95.17,13652.0,93.3376,93.3376,93.2886,93.2984,13652.0
2024-01-25 12:55:00,95.17,95.25,95.15,95.23,11937.0,93.2984,93.3768,93.2788,93.3572,11937.0
2024-01-25 13:00:00,95.24,95.35,95.24,95.28,22149.0,93.367,93.4748,93.367,93.4062,22149.0
2024-01-25 13:05:00,95.28,95.37,95.27,95.29,13126.0,93.4062,93.4944,93.3964,93.416,13126.0
2024-01-25 13:10:00,95.29,95.34,95.27,95.3,20252.0,93.416,93.465,93.3964,93.4258,20252.0
2024-01-25 13:15:00,95.3,95.3,95.22,95.26,19789.0,93.4258,93.4258,93.3474,93.3866,19789.0
2024-01-25 13:20:00,95.26,95.29,95.24,95.25,12577.0,93.3866,93.416,93.367,93.3768,12577.0
2024-01-25 13:25:00,95.24,95.24,95.17,95.18,14860.0,93.367,93.367,93.2984,93.3082,14860.0
2024-01-25 13:30:00,95.18,95.23,95.17,95.23,41860.0,93.3082,93.3572,93.2984,93.3572,41860.0
2024-01-25 13:35:00,95.24,95.29,95.23,95.25,13914.0,93.367,93.416,93.3572,93.3768,13914.0
2024-01-25 13:40:00,95.25,95.32,95.21,95.3,17593.0,93.3768,93.4454,93.3376,93.4258,17593.0
2024-01-25 13:45:00,95.3,95.3,95.18,95.2,25033.0,93.4258,93.4258,93.3082,93.3278,25033.0
2024-01-25 13:50:00,95.2,95.2,95.11,95.13,19085.0,93.3278,93.3278,93.2396,93.2592,19085.0
2024-01-25 13:55:00,95.14,95.14,95.07,95.1,18085.0,93.269,93.269,93.2003,93.2298,18085.0
2024-01-25 14:00:00,95.09,95.12,95.04,95.09,24441.0,93.22,93.2494,93.1709,93.22,24441.0
2024-01-25 14:05:00,95.09,95.13,95.07,95.09,21374.0,93.22,93.2592,93.2003,93.22,21374.0
2024-01-25 14:10:00,95.1,95.18,95.08,95.17,11939.0,93.2298,93.3082,93.2101,93.2984,11939.0
2024-01-25 14:15:00,95.17,95.28,95.15,95.28,15589.0,93.2984,93.4062,93.2788,93.4062,15589.0
2024-01-25 14:20:00,95.28,95.29,95.23,95.28,17798.0,93.4062,93.416,93.3572,93.4062,17798.0
2024-01-25 14:25:00,95.28,95.31,95.26,95.29,14428.0,93.4062,93.4356,93.3866,93.416,14428.0
2024-01-25 14:30:00,95.3,95.33,95.28,95.31,22233.0,93.4258,93.4552,93.4062,93.4356,22233.0
2024-01-25 14:35:00,95.32,95.4,95.31,95.4,23810.0,93.4454,93.5239,93.4356,93.5239,23810.0
2024-01-25 14:40:00,95.4,95.4,95.33,95.36,30747.0,93.5239,93.5239,93.4552,93.4846,30747.0
2024-01-25 14:45:00,95.35,95.37,95.32,95.34,17143.0,93.4748,93.4944,93.4454,93.465,17143.0
2024-01-25 14:50:00,95.33,95.35,95.28,95.34,24717.0,93.4552,93.4748,93.4062,93.465,24717.0
2024-01-25 14:55:00,95.35,95.38,95.3,95.35,16302.0,93.4748,93.5042,93.4258,93.4748,16302.0
2024-01-25 15:00:00,95.34,95.37,95.31,95.35,17985.0,93.465,93.4944,93.4356,93.4748,17985.0
2024-01-25 15:05:00,95.35,95.4,95.32,95.39,16938.0,93.4748,93.5239,93.4454,93.5141,16938.0
2024-01-25 15:10:00,95.38,95.45,95.37,95.4,18891.0,93.5042,93.5729,93.4944,93.5239,18891.0
2024-01-25 15:15:00,95.38,95.44,95.35,95.41,26003.0,93.5042,93.5631,93.4748,93.5337,26003.0
2024-01-25 15:20:00,95.42,95.48,95.41,95.42,20570.0,93.5435,93.6023,93.5337,93.5435,20570.0
2024-01-25 15:25:00,95.43,95.47,95.41,95.43,29844.0,93.5533,93.5925,93.5337,93.5533,29844.0
2024-01-25 15:30:00,95.43,95.49,95.42,95.46,28336.0,93.5533,93.6121,93.5435,93.5827,28336.0
2024-01-25 15:35:00,95.47,95.54,95.46,95.5,27156.0,93.5925,93.6611,93.5827,93.6219,27156.0
2024-01-25 15:40:00,95.48,95.55,95.48,95.54,47004.0,93.6023,93.6709,93.6023,93.6611,47004.0
2024-01-25 15:45:00,95.54,95.55,95.47,95.48,57174.0,93.6611,93.6709,93.5925,93.6023,57174.0
2024-01-25 15:50:00,95.48,95.56,95.4,95.42,93697.0,93.6023,93.6807,93.5239,93.5435,93697.0
2024-01-25 15:55:00,95.42,95.54,95.4,95.53,330694.0,93.5435,93.6611,93.5239,93.6513,330694.0
2024-01-26 09:30:00,95.69,95.84,95.58,95.64,68362.0,93.8082,93.9552,93.7003,93.7591,68362.0
2024-01-26 09:35:00,95.66,95.88,95.66,95.88,21810.0,93.7787,93.9944,93.7787,93.9944,21810.0
2024-01-26 09:40:00,95.88,96.21,95.82,96.18,131467.0,93.9944,94.3179,93.9356,94.2885,131467.0
2024-01-26 09:45:00,96.18,96.22,95.68,95.79,26662.0,94.2885,94.3277,93.7983,93.9062,26662.0
2024-01-26 09:50:00,95.8,95.81,95.6,95.67,20427.0,93.916,93.9258,93.7199,93.7885,20427.0
2024-01-26 09:55:00,95.68,95.88,95.62,95.78,18897.0,93.7983,93.9944,93.7395,93.8964,18897.0
2024-01-26 10:00:00,95.79,95.81,95.6,95.6,33621.0,93.9062,93.9258,93.7199,93.7199,33621.0
2024-01-26 10:05:00,95.61,95.71,95.54,95.64,29456.0,93.7297,93.8278,93.6611,93.7591,29456.0
2024-01-26 10:10:00,95.64,95.67,95.54,95.65,24118.0,93.7591,93.7885,93.6611,93.7689,24118.0
2024-01-26 10:15:00,95.64,95.75,95.57,95.7,26099.0,93.7591,93.867,93.6905,93.818,26099.0
2024-01-26 10:20:00,95.7,95.84,95.7,95.71,21728.0,93.818,93.9552,93.818,93.8278,21728.0
2024-01-26 10:25:00,95.72,95.75,95.65,95.74,19279.0,93.8376,93.867,93.7689,93.8572,19279.0
2024-01-26 10:30:00,95.75,95.8,95.72,95.73,29768.0,93.867,93.916,93.8376,93.8474,29768.0
2024-01-26 10:35:00,95.73,95.73,95.61,95.64,25043.0,93.8474,93.8474,93.7297,93.7591,25043.0
2024-01-26 10:40:00,95.65,95.72,95.65,95.71,15505.0,93.7689,93.8376,93.7689,93.8278,15505.0
2024-01-26 10:45:00,95.7,95.75,95.67,95.69,30026.0,93.818,93.867,93.7885,93.8082,30026.0
2024-01-26 10:50:00,95.69,95.71,95.66,95.7,29898.0,93.8082,93.8278,93.7787,93.818,29898.0
2024-01-26 10:55:00,95.7,95.76,95.68,95.74,23197.0,93.818,93.8768,93.7983,93.8572,23197.0
2024-01-26 11:00:00,95.73,95.76,95.67,95.72,20343.0,93.8474,93.8768,93.7885,93.8376,20343.0
2024-01-26 11:05:00,95.73,95.84,95.66,95.83,191225.0,93.8474,93.9552,93.7787,93.9454,191225.0
2024-01-26 11:10:00,95.83,95.97,95.83,95.96,21085.0,93.9454,94.0826,93.9454,94.0728,21085.0
2024-01-26 11:15:00,95.97,96.03,95.88,95.93,19409.0,94.0826,94.1415,93.9944,94.0434,19409.0
2024-01-26 11:20:00,95.94,96.05,95.91,96.03,14088.0,94.0532,94.1611,94.0238,94.1415,14088.0
2024-01-26 11:25:00,96.04,96.09,96.02,96.09,13048.0,94.1513,94.2003,94.1317,94.2003,13048.0
2024-01-26 11:30:00,96.09,96.14,96.08,96.12,24926.0,94.2003,94.2493,94.1905,94.2297,24926.0
2024-01-26 11:35:00,96.12,96.18,96.11,96.16,14729.0,94.2297,94.2885,94.2199,94.2689,14729.0
2024-01-26 11:40:00,96.16,96.16,96.11,96.13,14889.0,94.2689,94.2689,94.2199,94.2395,14889.0
2024-01-26 11:45:00,96.13,96.18,96.12,96.18,16974.0,94.2395,94.2885,94.2297,94.2885,16974.0
2024-01-26 11:50:00,96.18,96.26,96.17,96.22,22977.0,94.2885,94.3669,94.2787,94.3277,22977.0
2024-01-26 11:55:00,96.23,96.23,96.14,96.15,10231.0,94.3375,94.3375,94.2493,94.2591,10231.0
2024-01-26 12:00:00,96.14,96.16,96.11,96.13,24305.0,94.2493,94.2689,94.2199,94.2395,24305.0
2024-01-26 12:05:00,96.12,96.17,96.09,96.13,13348.0,94.2297,94.2787,94.2003,94.2395,13348.0
2024-01-26 12:10:00,96.11,96.17,96.08,96.16,11888.0,94.2199,94.2787,94.1905,94.2689,11888.0
2024-01-26 12:15:00,96.16,96.24,96.15,96.2,14372.0,94.2689,94.3473,94.2591,94.3081,14372.0
2024-01-26 12:20:00,96.2,96.21,96.11,96.14,14038.0,94.3081,94.3179,94.2199,94.2493,14038.0
2024-01-26 12:25:00,96.14,96.18,96.12,96.13,16161.0,94.2493,94.2885,94.2297,94.2395,16161.0
2024-01-26 12:30:00,96.14,96.17,96.08,96.12,16656.0,94.2493,94.2787,94.1905,94.2297,16656.0
2024-01-26 12:35:00,96.11,96.14,96.03,96.11,15878.0,94.2199,94.2493,94.1415,94.2199,15878.0
2024-01-26 12:40:00,96.09,96.12,96.08,96.09,11966.0,94.2003,94.2297,94.1905,94.2003,11966.0
2024-01-26 12:45:00,96.08,96.12,96.01,96.01,11364.0,94.1905,94.2297,94.1219,94.1219,11364.0
2024-01-26 12:50:00,96.01,96.12,96.01,96.12,15976.0,94.1219,94.2297,94.1219,94.2297,15976.0
2024-01-26 12:55:00,96.12,96.12,96.05,96.09,5243.0,94.2297,94.2297,94.1611,94.2003,5243.0
2024-01-26 13:00:00,96.07,96.12,96.07,96.09,7917.0,94.1807,94.2297,94.1807,94.2003,7917.0
2024-01-26 13:05:00,96.09,96.11,96.07,96.11,9721.0,94.2003,94.2199,94.1807,94.2199,9721.0
2024-01-26 13:10:00,96.11,96.13,96.1,96.1,11881.0,94.2199,94.2395,94.2101,94.2101,11881.0
2024-01-26 13:15:00,96.09,96.1,96.05,96.06,10992.0,94.2003,94.2101,94.1611,94.1709,10992.0
2024-01-26 13:20:00,96.05,96.08,96.04,96.08,8509.0,94.1611,94.1905,94.1513,94.1905,8509.0
2024-01-26 13:25:00,96.11,96.13,96.06,96.1,9671.0,94.2199,94.2395,94.1709,94.2101,9671.0
2024-01-26 13:30:00,96.11,96.13,96.04,96.1,12293.0,94.2199,94.2395,94.1513,94.2101,12293.0
2024-01-26 13:35:00,96.1,96.11,96.03,96.04,9300.0,94.2101,94.2199,94.1415,94.1513,9300.0
2024-01-26 13:40:00,96.03,96.03,95.96,96.03,21327.0,94.1415,94.1415,94.0728,94.1415,21327.0
2024-01-26 13:45:00,96.02,96.05,95.99,96.03,16399.0,94.1317,94.1611,94.1023,94.1415,16399.0
2024-01-26 13:50:00,96.03,96.05,95.96,96.01,20095.0,94.1415,94.1611,94.0728,94.1219,20095.0
2024-01-26 13:55:00,96.0,96.07,95.97,96.06,11916.0,94.1121,94.1807,94.0826,94.1709,11916.0
2024-01-26 14:00:00,96.06,96.18,96.04,96.14,14452.0,94.1709,94.2885,94.1513,94.2493,14452.0
2024-01-26 14:05:00,96.14,96.15,96.09,96.11,12329.0,94.2493,94.2591,94.2003,94.2199,12329.0
2024-01-26 14:10:00,96.11,96.13,96.08,96.13,16834.0,94.2199,94.2395,94.1905,94.2395,16834.0
2024-01-26 14:15:00,96.13,96.16,96.1,96.1,15306.0,94.2395,94.2689,94.2101,94.2101,15306.0
2024-01-26 14:20:00,96.11,96.19,96.09,96.18,22964.0,94.2199,94.2983,94.2003,94.2885,22964.0
2024-01-26 14:25:00,96.17,96.24,96.17,96.24,35540.0,94.2787,94.3473,94.2787,94.3473,35540.0
2024-01-26 14:30:00,96.24,96.26,96.2,96.2,21992.0,94.3473,94.3669,94.3081,94.3081,21992.0
2024-01-26 14:35:00,96.2,96.25,96.18,96.25,15484.0,94.3081,94.3571,94.2885,94.3571,15484.0
2024-01-26 14:40:00,96.26,96.28,96.17,96.26,18552.0,94.3669,94.3865,94.2787,94.3669,18552.0
2024-01-26 14:45:00,96.27,96.32,96.25,96.29,16146.0,94.3767,94.4258,94.3571,94.3964,16146.0
2024-01-26 14:50:00,96.28,96.32,96.24,96.27,27899.0,94.3865,94.4258,94.3473,94.3767,27899.0
2024-01-26 14:55:00,96.28,96.31,96.21,96.28,29969.0,94.3865,94.416,94.3179,94.3865,29969.0
2024-01-26 15:00:00,96.29,96.34,96.28,96.33,18809.0,94.3964,94.4454,94.3865,94.4356,18809.0
2024-01-26 15:05:00,96.33,96.35,96.28,96.29,18667.0,94.4356,94.4552,94.3865,94.3964,18667.0
2024-01-26 15:10:00,96.28,96.31,96.25,96.3,16366.0,94.3865,94.416,94.3571,94.4062,16366.0
2024-01-26 15:15:00,96.3,96.31,96.24,96.26,21041.0,94.4062,94.416,94.3473,94.3669,21041.0
2024-01-26 15:20:00,96.26,96.34,96.25,96.34,30680.0,94.3669,94.4454,94.3571,94.4454,30680.0
2024-01-26 15:25:00,96.33,96.38,96.32,96.38,45053.0,94.4356,94.4846,94.4258,94.4846,45053.0
2024-01-26 15:30:00,96.37,96.39,96.25,96.26,52628.0,94.4748,94.4944,94.3571,94.3669,52628.0
2024-01-26 15:35:00,96.27,96.34,96.26,96.29,25232.0,94.3767,94.4454,94.3669,94.3964,25232.0
2024-01-26 15:40:00,96.29,96.29,96.22,96.25,37938.0,94.3964,94.3964,94.3277,94.3571,37938.0
2024-01-26 15:45:00,96.25,96.4,96.21,96.4,71002.0,94.3571,94.5042,94.3179,94.5042,71002.0
2024-01-26 15:50:00,96.39,96.45,96.32,96.37,151655.0,94.4944,94.5532,94.4258,94.4748,151655.0
2024-01-26 15:55:00,96.37,96.45,96.34,96.37,241585.0,94.4748,94.5532,94.4454,94.4748,241585.0
2024-01-29 09:30:00,96.38,96.85,96.38,96.71,95944.0,94.4846,94.9453,94.4846,94.8081,95944.0
2024-01-29 09:35:00,96.73,96.79,96.59,96.61,39520.0,94.8277,94.8865,94.6905,94.7101,39520.0
2024-01-29 09:40:00,96.6,96.7,96.58,96.7,20423.0,94.7003,94.7983,94.6806,94.7983,20423.0
2024-01-29 09:45:00,96.7,96.7,96.37,96.47,23421.0,94.7983,94.7983,94.4748,94.5728,23421.0
2024-01-29 09:50:00,96.48,96.48,96.28,96.3,16341.0,94.5826,94.5826,94.3865,94.4062,16341.0
2024-01-29 09:55:00,96.31,96.37,96.17,96.27,16507.0,94.416,94.4748,94.2787,94.3767,16507.0
2024-01-29 10:00:00,96.27,96.29,96.07,96.14,22327.0,94.3767,94.3964,94.1807,94.2493,22327.0
2024-01-29 10:05:00,96.14,96.22,96.07,96.2,19297.0,94.2493,94.3277,94.1807,94.3081,19297.0
2024-01-29 10:10:00,96.2,96.24,96.08,96.11,25112.0,94.3081,94.3473,94.1905,94.2199,25112.0
2024-01-29 10:15:00,96.11,96.16,96.02,96.04,20225.0,94.2199,94.2689,94.1317,94.1513,20225.0
2024-01-29 10:20:00,96.05,96.06,95.84,95.87,56301.0,94.1611,94.1709,93.9552,93.9846,56301.0
2024-01-29 10:25:00,95.87,95.87,95.77,95.77,29440.0,93.9846,93.9846,93.8866,93.8866,29440.0
2024-01-29 10:30:00,95.77,95.8,95.7,95.71,36006.0,93.8866,93.916,93.818,93.8278,36006.0
2024-01-29 10:35:00,95.73,95.76,95.64,95.65,22880.0,93.8474,93.8768,93.7591,93.7689,22880.0
2024-01-29 10:40:00,95.65,95.81,95.63,95.79,18652.0,93.7689,93.9258,93.7493,93.9062,18652.0
2024-01-29 10:45:00,95.8,95.85,95.76,95.76,19013.0,93.916,93.965,93.8768,93.8768,19013.0
2024-01-29 10:50:00,95.77,95.86,95.76,95.86,16078.0,93.8866,93.9748,93.8768,93.9748,16078.0
2024-01-29 10:55:00,95.87,95.93,95.84,95.93,19573.0,93.9846,94.0434,93.9552,94.0434,19573.0
2024-01-29 11:00:00,95.94,96.0,95.9,95.9,17331.0,94.0532,94.1121,94.014,94.014,17331.0
2024-01-29 11:05:00,95.91,95.91,95.85,95.88,12662.0,94.0238,94.0238,93.965,93.9944,12662.0
2024-01-29 11:10:00,95.88,95.91,95.81,95.91,21246.0,93.9944,94.0238,93.9258,94.0238,21246.0
2024-01-29 11:15:00,95.91,95.91,95.85,95.86,23886.0,94.0238,94.0238,93.965,93.9748,23886.0
2024-01-29 11:20:00,95.86,95.91,95.85,95.91,14737.0,93.9748,94.0238,93.965,94.0238,14737.0
2024-01-29 11:25:00,95.91,96.0,95.91,95.99,26912.0,94.0238,94.1121,94.0238,94.1023,26912.0
2024-01-29 11:30:00,95.98,96.02,95.97,96.02,23900.0,94.0924,94.1317,94.0826,94.1317,23900.0
2024-01-29 11:35:00,96.02,96.04,95.96,95.97,21493.0,94.1317,94.1513,94.0728,94.0826,21493.0
2024-01-29 11:40:00,95.97,95.97,95.87,95.9,16695.0,94.0826,94.0826,93.9846,94.014,16695.0
2024-01-29 11:45:00,95.9,95.95,95.87,95.93,19781.0,94.014,94.063,93.9846,94.0434,19781.0
2024-01-29 11:50:00,95.93,95.93,95.85,95.91,18261.0,94.0434,94.0434,93.965,94.0238,18261.0
2024-01-29 11:55:00,95.92,95.94,95.87,95.87,14361.0,94.0336,94.0532,93.9846,93.9846,14361.0
2024-01-29 12:00:00,95.87,95.99,95.87,95.97,17451.0,93.9846,94.1023,93.9846,94.0826,17451.0
2024-01-29 12:05:00,95.97,95.99,95.92,95.94,13543.0,94.0826,94.1023,94.0336,94.0532,13543.0
2024-01-29 12:10:00,95.95,95.96,95.86,95.89,8685.0,94.063,94.0728,93.9748,94.0042,8685.0
2024-01-29 12:15:00,95.88,95.95,95.87,95.92,16899.0,93.9944,94.063,93.9846,94.0336,16899.0
2024-01-29 12:20:00,95.91,95.91,95.81,95.86,25434.0,94.0238,94.0238,93.9258,93.9748,25434.0
2024-01-29 12:25:00,95.87,95.95,95.86,95.95,11750.0,93.9846,94.063,93.9748,94.063,11750.0
2024-01-29 12:30:00,95.95,95.95,95.9,95.95,13249.0,94.063,94.063,94.014,94.063,13249.0
2024-01-29 12:35:00,95.95,96.01,95.94,95.99,13565.0,94.063,94.1219,94.0532,94.1023,13565.0
2024-01-29 12:40:00,96.0,96.01,95.91,95.95,16321.0,94.1121,94.1219,94.0238,94.063,16321.0
2024-01-29 12:45:00,95.95,95.97,95.88,95.91,21105.0,94.063,94.0826,93.9944,94.0238,21105.0
2024-01-29 12:50:00,95.91,95.96,95.88,95.95,17412.0,94.0238,94.0728,93.9944,94.063,17412.0
2024-01-29 12:55:00,95.96,95.96,95.89,95.93,9628.0,94.0728,94.0728,94.0042,94.0434,9628.0
2024-01-29 13:00:00,95.93,95.93,95.84,95.89,11504.0,94.0434,94.0434,93.9552,94.0042,11504.0
2024-01-29 13:05:00,95.89,95.95,95.88,95.89,15213.0,94.0042,94.063,93.9944,94.0042,15213.0
2024-01-29 13:10:00,95.89,95.89,95.84,95.88,10912.0,94.0042,94.0042,93.9552,93.9944,10912.0
2024-01-29 13:15:00,95.88,95.94,95.87,95.91,8601.0,93.9944,94.0532,93.9846,94.0238,8601.0
2024-01-29 13:20:00,95.91,95.95,95.9,95.93,11776.0,94.0238,94.063,94.014,94.0434,11776.0
2024-01-29 13:25:00,95.93,95.99,95.93,95.99,8677.0,94.0434,94.1023,94.0434,94.1023,8677.0
2024-01-29 13:30:00,96.01,96.02,95.92,95.92,8293.0,94.1219,94.1317,94.0336,94.0336,8293.0
2024-01-29 13:35:00,95.92,95.93,95.9,95.93,8212.0,94.0336,94.0434,94.014,94.0434,8212.0
2024-01-29 13:40:00,95.92,95.96,95.91,95.93,14905.0,94.0336,94.0728,94.0238,94.0434,14905.0
2024-01-29 13:45:00,95.92,95.96,95.92,95.95,7828.0,94.0336,94.0728,94.0336,94.063,7828.0
2024-01-29 13:50:00,95.94,95.95,95.87,95.88,10060.0,94.0532,94.063,93.9846,93.9944,10060.0
2024-01-29 13:55:00,95.88,95.88,95.8,95.83,19667.0,93.9944,93.9944,93.916,93.9454,19667.0
2024-01-29 14:00:00,95.83,95.85,95.8,95.85,19372.0,93.9454,93.965,93.916,93.965,19372.0
2024-01-29 14:05:00,95.85,95.87,95.79,95.82,16979.0,93.965,93.9846,93.9062,93.9356,16979.0
2024-01-29 14:10:00,95.84,95.93,95.81,95.93,11095.0,93.9552,94.0434,93.9258,94.0434,11095.0
2024-01-29 14:15:00,95.93,95.93,95.87,95.92,12817.0,94.0434,94.0434,93.9846,94.0336,12817.0
2024-01-29 14:20:00,95.93,96.0,95.93,96.0,13804.0,94.0434,94.1121,94.0434,94.1121,13804.0
2024-01-29 14:25:00,95.99,96.01,95.95,96.0,14287.0,94.1023,94.1219,94.063,94.1121,14287.0
2024-01-29 14:30:00,96.0,96.05,95.99,96.03,15743.0,94.1121,94.1611,94.1023,94.1415,15743.0
2024-01-29 14:35:00,96.03,96.03,95.98,96.01,16845.0,94.1415,94.1415,94.0924,94.1219,16845.0
2024-01-29 14:40:00,96.01,96.04,95.98,96.0,27699.0,94.1219,94.1513,94.0924,94.1121,27699.0
2024-01-29 14:45:00,96.0,96.04,95.99,96.01,13415.0,94.1121,94.1513,94.1023,94.1219,13415.0
2024-01-29 14:50:00,96.01,96.02,95.97,95.99,23303.0,94.1219,94.1317,94.0826,94.1023,23303.0
2024-01-29 14:55:00,96.0,96.1,95.99,96.1,22849.0,94.1121,94.2101,94.1023,94.2101,22849.0
2024-01-29 15:00:00,96.11,96.21,96.11,96.14,30266.0,94.2199,94.3179,94.2199,94.2493,30266.0
2024-01-29 15:05:00,96.14,96.19,96.09,96.15,26387.0,94.2493,94.2983,94.2003,94.2591,26387.0
2024-01-29 15:10:00,96.16,96.2,96.12,96.16,17457.0,94.2689,94.3081,94.2297,94.2689,17457.0
2024-01-29 15:15:00,96.15,96.26,96.14,96.25,23001.0,94.2591,94.3669,94.2493,94.3571,23001.0
2024-01-29 15:20:00,96.26,96.31,96.23,96.29,20370.0,94.3669,94.416,94.3375,94.3964,20370.0
2024-01-29 15:25:00,96.29,96.38,96.23,96.25,31088.0,94.3964,94.4846,94.3375,94.3571,31088.0
2024-01-29 15:30:00,96.26,96.34,96.26,96.32,23187.0,94.3669,94.4454,94.3669,94.4258,23187.0
2024-01-29 15:35:00,96.34,96.35,96.27,96.29,30109.0,94.4454,94.4552,94.3767,94.3964,30109.0
2024-01-29 15:40:00,96.29,96.29,96.23,96.24,41668.0,94.3964,94.3964,94.3375,94.3473,41668.0
2024-01-29 15:45:00,96.23,96.26,96.19,96.2,35844.0,94.3375,94.3669,94.2983,94.3081,35844.0
2024-01-29 15:50:00,96.2,96.36,96.2,96.34,74539.0,94.3081,94.465,94.3081,94.4454,74539.0
2024-01-29 15:55:00,96.34,96.47,96.32,96.41,216615.0,94.4454,94.5728,94.4258,94.514,216615.0
2024-01-30 09:30:00,96.16,96.3,95.88,95.91,76158.0,94.2689,94.4062,93.9944,94.0238,76158.0
2024-01-30 09:35:00,95.9,96.01,95.73,95.87,26258.0,94.014,94.1219,93.8474,93.9846,26258.0
2024-01-30 09:40:00,95.87,95.94,95.75,95.79,26732.0,93.9846,94.0532,93.867,93.9062,26732.0
2024-01-30 09:45:00,95.82,95.9,95.77,95.84,43580.0,93.9356,94.014,93.8866,93.9552,43580.0
2024-01-30 09:50:00,95.84,95.99,95.78,95.94,33012.0,93.9552,94.1023,93.8964,94.0532,33012.0
2024-01-30 09:55:00,95.92,96.0,95.91,95.93,26409.0,94.0336,94.1121,94.0238,94.0434,26409.0
2024-01-30 10:00:00,95.92,95.93,95.79,95.83,27225.0,94.0336,94.0434,93.9062,93.9454,27225.0
2024-01-30 10:05:00,95.83,95.91,95.78,95.79,29134.0,93.9454,94.0238,93.8964,93.9062,29134.0
2024-01-30 10:10:00,95.8,95.81,95.71,95.79,18878.0,93.916,93.9258,93.8278,93.9062,18878.0
2024-01-30 10:15:00,95.78,95.81,95.71,95.77,30475.0,93.8964,93.9258,93.8278,93.8866,30475.0
2024-01-30 10:20:00,95.79,95.79,95.62,95.73,30539.0,93.9062,93.9062,93.7395,93.8474,30539.0
2024-01-30 10:25:00,95.71,96.0,95.71,96.0,25675.0,93.8278,94.1121,93.8278,94.1121,25675.0
2024-01-30 10:30:00,96.0,96.0,95.85,95.86,23068.0,94.1121,94.1121,93.965,93.9748,23068.0
2024-01-30 10:35:00,95.86,95.91,95.82,95.89,29466.0,93.9748,94.0238,93.9356,94.0042,29466.0
2024-01-30 10:40:00,95.89,95.95,95.88,95.9,30794.0,94.0042,94.063,93.9944,94.014,30794.0
2024-01-30 10:45:00,95.9,96.0,95.89,95.91,35544.0,94.014,94.1121,94.0042,94.0238,35544.0
2024-01-30 10:50:00,95.91,95.93,95.84,95.92,20092.0,94.0238,94.0434,93.9552,94.0336,20092.0
2024-01-30 10:55:00,95.93,95.98,95.91,95.95,16361.0,94.0434,94.0924,94.0238,94.063,16361.0
2024-01-30 11:00:00,95.95,95.99,95.93,95.94,37544.0,94.063,94.1023,94.0434,94.0532,37544.0
2024-01-30 11:05:00,95.94,95.98,95.9,95.95,18421.0,94.0532,94.0924,94.014,94.063,18421.0
2024-01-30 11:10:00,95.96,95.98,95.92,95.95,28825.0,94.0728,94.0924,94.0336,94.063,28825.0
2024-01-30 11:15:00,95.95,96.01,95.94,95.99,39484.0,94.063,94.1219,94.0532,94.1023,39484.0
2024-01-30 11:20:00,95.99,96.11,95.98,96.09,58195.0,94.1023,94.2199,94.0924,94.2003,58195.0
2024-01-30 11:25:00,96.09,96.09,96.0,96.02,54138.0,94.2003,94.2003,94.1121,94.1317,54138.0
2024-01-30 11:30:00,96.02,96.16,96.01,96.14,33221.0,94.1317,94.2689,94.1219,94.2493,33221.0
2024-01-30 11:35:00,96.16,96.21,96.12,96.16,21883.0,94.2689,94.3179,94.2297,94.2689,21883.0
2024-01-30 11:40:00,96.16,96.23,96.15,96.18,24305.0,94.2689,94.3375,94.2591,94.2885,24305.0
2024-01-30 11:45:00,96.19,96.3,96.17,96.28,30400.0,94.2983,94.4062,94.2787,94.3865,30400.0
2024-01-30 11:50:00,96.29,96.3,96.26,96.27,34476.0,94.3964,94.4062,94.3669,94.3767,34476.0
2024-01-30 11:55:00,96.29,96.38,96.28,96.33,18331.0,94.3964,94.4846,94.3865,94.4356,18331.0
2024-01-30 12:00:00,96.33,96.43,96.33,96.43,30211.0,94.4356,94.5336,94.4356,94.5336,30211.0
2024-01-30 12:05:00,96.44,96.52,96.44,96.48,20804.0,94.5434,94.6218,94.5434,94.5826,20804.0
2024-01-30 12:10:00,96.48,96.56,96.48,96.5,15574.0,94.5826,94.661,94.5826,94.6022,15574.0
2024-01-30 12:15:00,96.49,96.51,96.44,96.47,14207.0,94.5924,94.612,94.5434,94.5728,14207.0
2024-01-30 12:20:00,96.47,96.6,96.47,96.59,13405.0,94.5728,94.7003,94.5728,94.6905,13405.0
2024-01-30 12:25:00,96.59,96.62,96.54,96.56,18394.0,94.6905,94.7199,94.6414,94.661,18394.0
2024-01-30 12:30:00,96.55,96.59,96.45,96.5,23966.0,94.6512,94.6905,94.5532,94.6022,23966.0
2024-01-30 12:35:00,96.5,96.51,96.47,96.48,25585.0,94.6022,94.612,94.5728,94.5826,25585.0
2024-01-30 12:40:00,96.48,96.51,96.38,96.38,23390.0,94.5826,94.612,94.4846,94.4846,23390.0
2024-01-30 12:45:00,96.39,96.5,96.38,96.47,14215.0,94.4944,94.6022,94.4846,94.5728,14215.0
2024-01-30 12:50:00,96.47,96.51,96.44,96.5,15246.0,94.5728,94.612,94.5434,94.6022,15246.0
2024-01-30 12:55:00,96.5,96.52,96.39,96.4,20960.0,94.6022,94.6218,94.4944,94.5042,20960.0
2024-01-30 13:00:00,96.4,96.44,96.38,96.4,16395.0,94.5042,94.5434,94.4846,94.5042,16395.0
2024-01-30 13:05:00,96.41,96.49,96.39,96.44,15536.0,94.514,94.5924,94.4944,94.5434,15536.0
2024-01-30 13:10:00,96.43,96.46,96.41,96.46,12197.0,94.5336,94.563,94.514,94.563,12197.0
2024-01-30 13:15:00,96.47,96.48,96.39,96.39,20614.0,94.5728,94.5826,94.4944,94.4944,20614.0
2024-01-30 13:20:00,96.4,96.4,96.33,96.34,22796.0,94.5042,94.5042,94.4356,94.4454,22796.0
2024-01-30 13:25:00,96.34,96.4,96.34,96.38,20470.0,94.4454,94.5042,94.4454,94.4846,20470.0
2024-01-30 13:30:00,96.38,96.45,96.37,96.44,13367.0,94.4846,94.5532,94.4748,94.5434,13367.0
2024-01-30 13:35:00,96.43,96.43,96.37,96.4,20270.0,94.5336,94.5336,94.4748,94.5042,20270.0
2024-01-30 13:40:00,96.41,96.44,96.36,96.39,21655.0,94.514,94.5434,94.465,94.4944,21655.0
2024-01-30 13:45:00,96.39,96.46,96.38,96.42,22708.0,94.4944,94.563,94.4846,94.5238,22708.0
2024-01-30 13:50:00,96.42,96.47,96.41,96.44,22616.0,94.5238,94.5728,94.514,94.5434,22616.0
2024-01-30 13:55:00,96.44,96.45,96.39,96.4,26411.0,94.5434,94.5532,94.4944,94.5042,26411.0
2024-01-30 14:00:00,96.4,96.48,96.39,96.48,13694.0,94.5042,94.5826,94.4944,94.5826,13694.0
2024-01-30 14:05:00,96.47,96.47,96.4,96.43,19115.0,94.5728,94.5728,94.5042,94.5336,19115.0
2024-01-30 14:10:00,96.43,96.51,96.42,96.49,18064.0,94.5336,94.612,94.5238,94.5924,18064.0
2024-01-30 14:15:00,96.5,96.54,96.49,96.52,20770.0,94.6022,94.6414,94.5924,94.6218,20770.0
2024-01-30 14:20:00,96.53,96.59,96.49,96.59,15607.0,94.6316,94.6905,94.5924,94.6905,15607.0
2024-01-30 14:25:00,96.59,96.67,96.59,96.67,15278.0,94.6905,94.7689,94.6905,94.7689,15278.0
2024-01-30 14:30:00,96.67,96.68,96.62,96.65,21963.0,94.7689,94.7787,94.7199,94.7493,21963.0
2024-01-30 14:35:00,96.65,96.69,96.61,96.66,20045.0,94.7493,94.7885,94.7101,94.7591,20045.0
2024-01-30 14:40:00,96.65,96.69,96.63,96.66,14882.0,94.7493,94.7885,94.7297,94.7591,14882.0
2024-01-30 14:45:00,96.67,96.72,96.64,96.71,16115.0,94.7689,94.8179,94.7395,94.8081,16115.0
2024-01-30 14:50:00,96.7,96.75,96.7,96.75,11567.0,94.7983,94.8473,94.7983,94.8473,11567.0
2024-01-30 14:55:00,96.75,96.75,96.66,96.7,47759.0,94.8473,94.8473,94.7591,94.7983,47759.0
2024-01-30 15:00:00,96.71,96.75,96.65,96.66,20854.0,94.8081,94.8473,94.7493,94.7591,20854.0
2024-01-30 15:05:00,96.66,96.7,96.64,96.67,36852.0,94.7591,94.7983,94.7395,94.7689,36852.0
2024-01-30 15:10:00,96.67,96.68,96.61,96.65,17372.0,94.7689,94.7787,94.7101,94.7493,17372.0
2024-01-30 15:15:00,96.65,96.67,96.56,96.61,25784.0,94.7493,94.7689,94.661,94.7101,25784.0
2024-01-30 15:20:00,96.61,96.64,96.57,96.62,18689.0,94.7101,94.7395,94.6708,94.7199,18689.0
2024-01-30 15:25:00,96.62,96.68,96.59,96.65,17892.0,94.7199,94.7787,94.6905,94.7493,17892.0
2024-01-30 15:30:00,96.65,96.67,96.55,96.62,20821.0,94.7493,94.7689,94.6512,94.7199,20821.0
2024-01-30 15:35:00,96.62,96.62,96.53,96.58,25141.0,94.7199,94.7199,94.6316,94.6806,25141.0
2024-01-30 15:40:00,96.58,96.58,96.55,96.56,26098.0,94.6806,94.6806,94.6512,94.661,26098.0
2024-01-30 15:45:00,96.56,96.6,96.52,96.59,45348.0,94.661,94.7003,94.6218,94.6905,45348.0
2024-01-30 15:50:00,96.59,96.75,96.58,96.73,97617.0,94.6905,94.8473,94.6806,94.8277,97617.0
2024-01-30 15:55:00,96.74,96.85,96.68,96.83,290059.0,94.8375,94.9453,94.7787,94.9257,290059.0
2024-01-31 09:30:00,97.0,97.0,96.27,96.28,90386.0,95.0924,95.0924,94.3767,94.3865,90386.0
2024-01-31 09:35:00,96.28,96.51,96.1,96.34,51642.0,94.3865,94.612,94.2101,94.4454,51642.0
2024-01-31 09:40:00,96.33,96.43,96.26,96.29,34359.0,94.4356,94.5336,94.3669,94.3964,34359.0
2024-01-31 09:45:00,96.29,96.39,96.0,96.08,40798.0,94.3964,94.4944,94.1121,94.1905,40798.0
2024-01-31 09:50:00,96.08,96.26,96.05,96.13,34245.0,94.1905,94.3669,94.1611,94.2395,34245.0
2024-01-31 09:55:00,96.12,96.2,96.02,96.2,31402.0,94.2297,94.3081,94.1317,94.3081,31402.0
2024-01-31 10:00:00,96.19,96.19,96.07,96.16,27683.0,94.2983,94.2983,94.1807,94.2689,27683.0
2024-01-31 10:05:00,96.17,96.21,96.0,96.01,14905.0,94.2787,94.3179,94.1121,94.1219,14905.0
2024-01-31 10:10:00,96.01,96.3,96.01,96.22,27980.0,94.1219,94.4062,94.1219,94.3277,27980.0
2024-01-31 10:15:00,96.22,96.29,96.16,96.23,26565.0,94.3277,94.3964,94.2689,94.3375,26565.0
2024-01-31 10:20:00,96.24,96.27,96.2,96.24,17257.0,94.3473,94.3767,94.3081,94.3473,17257.0
2024-01-31 10:25:00,96.24,96.31,96.24,96.29,28172.0,94.3473,94.416,94.3473,94.3964,28172.0
2024-01-31 10:30:00,96.29,96.31,96.2,96.23,27297.0,94.3964,94.416,94.3081,94.3375,27297.0
2024-01-31 10:35:00,96.23,96.23,96.11,96.13,19631.0,94.3375,94.3375,94.2199,94.2395,19631.0
2024-01-31 10:40:00,96.13,96.21,96.11,96.15,25722.0,94.2395,94.3179,94.2199,94.2591,25722.0
2024-01-31 10:45:00,96.15,96.16,96.03,96.04,32131.0,94.2591,94.2689,94.1415,94.1513,32131.0
2024-01-31 10:50:00,96.04,96.14,96.03,96.1,13149.0,94.1513,94.2493,94.1415,94.2101,13149.0
2024-01-31 10:55:00,96.11,96.26,96.09,96.22,18259.0,94.2199,94.3669,94.2003,94.3277,18259.0
2024-01-31 11:00:00,96.23,96.23,96.14,96.2,18134.0,94.3375,94.3375,94.2493,94.3081,18134.0
2024-01-31 11:05:00,96.18,96.21,96.14,96.18,23675.0,94.2885,94.3179,94.2493,94.2885,23675.0
2024-01-31 11:10:00,96.19,96.21,96.14,96.15,20149.0,94.2983,94.3179,94.2493,94.2591,20149.0
2024-01-31 11:15:00,96.14,96.15,96.0,96.03,23431.0,94.2493,94.2591,94.1121,94.1415,23431.0
2024-01-31 11:20:00,96.06,96.11,96.01,96.02,22007.0,94.1709,94.2199,94.1219,94.1317,22007.0
2024-01-31 11:25:00,96.02,96.06,95.96,95.97,24994.0,94.1317,94.1709,94.0728,94.0826,24994.0
2024-01-31 11:30:00,95.98,96.0,95.87,95.9,18394.0,94.0924,94.1121,93.9846,94.014,18394.0
2024-01-31 11:35:00,95.89,95.9,95.78,95.79,11637.0,94.0042,94.014,93.8964,93.9062,11637.0
2024-01-31 11:40:00,95.78,95.81,95.7,95.8,17772.0,93.8964,93.9258,93.818,93.916,17772.0
2024-01-31 11:45:00,95.81,95.85,95.71,95.75,17312.0,93.9258,93.965,93.8278,93.867,17312.0
2024-01-31 11:50:00,95.74,95.76,95.7,95.7,25160.0,93.8572,93.8768,93.818,93.818,25160.0
2024-01-31 11:55:00,95.7,95.76,95.7,95.75,24300.0,93.818,93.8768,93.818,93.867,24300.0
2024-01-31 12:00:00,95.74,95.84,95.73,95.79,29085.0,93.8572,93.9552,93.8474,93.9062,29085.0
2024-01-31 12:05:00,95.77,95.79,95.71,95.74,28860.0,93.8866,93.9062,93.8278,93.8572,28860.0
2024-01-31 12:10:00,95.75,95.81,95.73,95.79,25427.0,93.867,93.9258,93.8474,93.9062,25427.0
2024-01-31 12:15:00,95.79,95.86,95.75,95.85,13906.0,93.9062,93.9748,93.867,93.965,13906.0
2024-01-31 12:20:00,95.86,95.86,95.76,95.81,11667.0,93.9748,93.9748,93.8768,93.9258,11667.0
2024-01-31 12:25:00,95.81,95.86,95.8,95.82,11558.0,93.9258,93.9748,93.916,93.9356,11558.0
2024-01-31 12:30:00,95.81,95.82,95.71,95.71,17261.0,93.9258,93.9356,93.8278,93.8278,17261.0
2024-01-31 12:35:00,95.71,95.74,95.6,95.63,29005.0,93.8278,93.8572,93.7199,93.7493,29005.0
2024-01-31 12:40:00,95.63,95.71,95.62,95.65,12490.0,93.7493,93.8278,93.7395,93.7689,12490.0
2024-01-31 12:45:00,95.66,95.74,95.64,95.74,11951.0,93.7787,93.8572,93.7591,93.8572,11951.0
2024-01-31 12:50:00,95.74,95.76,95.67,95.67,15289.0,93.8572,93.8768,93.7885,93.7885,15289.0
2024-01-31 12:55:00,95.69,95.74,95.65,95.7,55355.0,93.8082,93.8572,93.7689,93.818,55355.0
2024-01-31 13:00:00,95.7,95.71,95.64,95.65,21766.0,93.818,93.8278,93.7591,93.7689,21766.0
2024-01-31 13:05:00,95.65,95.65,95.57,95.61,19798.0,93.7689,93.7689,93.6905,93.7297,19798.0
2024-01-31 13:10:00,95.61,95.7,95.59,95.7,15119.0,93.7297,93.818,93.7101,93.818,15119.0
2024-01-31 13:15:00,95.7,95.71,95.6,95.6,20232.0,93.818,93.8278,93.7199,93.7199,20232.0
2024-01-31 13:20:00,95.6,95.61,95.49,95.5,18725.0,93.7199,93.7297,93.6121,93.6219,18725.0
2024-01-31 13:25:00,95.5,95.55,95.45,95.55,20163.0,93.6219,93.6709,93.5729,93.6709,20163.0
2024-01-31 13:30:00,95.54,95.57,95.51,95.54,14777.0,93.6611,93.6905,93.6317,93.6611,14777.0
2024-01-31 13:35:00,95.54,95.59,95.52,95.55,21358.0,93.6611,93.7101,93.6415,93.6709,21358.0
2024-01-31 13:40:00,95.54,95.59,95.53,95.56,18238.0,93.6611,93.7101,93.6513,93.6807,18238.0
2024-01-31 13:45:00,95.56,95.66,95.55,95.65,15458.0,93.6807,93.7787,93.6709,93.7689,15458.0
2024-01-31 13:50:00,95.65,95.66,95.59,95.6,18724.0,93.7689,93.7787,93.7101,93.7199,18724.0
2024-01-31 13:55:00,95.6,95.64,95.59,95.63,13280.0,93.7199,93.7591,93.7101,93.7493,13280.0
2024-01-31 14:00:00,95.63,95.67,95.3,95.45,31748.0,93.7493,93.7885,93.4258,93.5729,31748.0
2024-01-31 14:05:00,95.48,95.55,95.42,95.46,18180.0,93.6023,93.6709,93.5435,93.5827,18180.0
2024-01-31 14:10:00,95.47,95.54,95.42,95.48,22592.0,93.5925,93.6611,93.5435,93.6023,22592.0
2024-01-31 14:15:00,95.47,95.53,95.41,95.41,26100.0,93.5925,93.6513,93.5337,93.5337,26100.0
2024-01-31 14:20:00,95.4,95.46,95.33,95.36,42488.0,93.5239,93.5827,93.4552,93.4846,42488.0
2024-01-31 14:25:00,95.34,95.46,95.34,95.43,31746.0,93.465,93.5827,93.465,93.5533,31746.0
2024-01-31 14:30:00,95.44,95.51,95.38,95.49,47722.0,93.5631,93.6317,93.5042,93.6121,47722.0
2024-01-31 14:35:00,95.48,95.59,95.37,95.56,71875.0,93.6023,93.7101,93.4944,93.6807,71875.0
2024-01-31 14:40:00,95.56,95.6,95.5,95.52,32656.0,93.6807,93.7199,93.6219,93.6415,32656.0
2024-01-31 14:45:00,95.54,95.58,95.45,95.45,62673.0,93.6611,93.7003,93.5729,93.5729,62673.0
2024-01-31 14:50:00,95.47,95.47,95.22,95.29,33931.0,93.5925,93.5925,93.3474,93.416,33931.0
2024-01-31 14:55:00,95.27,95.31,95.13,95.17,36545.0,93.3964,93.4356,93.2592,93.2984,36545.0
2024-01-31 15:00:00,95.17,95.17,94.78,94.85,54061.0,93.2984,93.2984,92.916,92.9847,54061.0
2024-01-31 15:05:00,94.83,94.9,94.66,94.89,32649.0,92.9651,93.0337,92.7984,93.0239,32649.0
2024-01-31 15:10:00,94.91,94.97,94.89,94.9,34157.0,93.0435,93.1023,93.0239,93.0337,34157.0
2024-01-31 15:15:00,94.91,94.92,94.79,94.85,37592.0,93.0435,93.0533,92.9259,92.9847,37592.0
2024-01-31 15:20:00,94.87,94.99,94.86,94.93,51689.0,93.0043,93.1219,92.9945,93.0631,51689.0
2024-01-31 15:25:00,94.92,94.94,94.79,94.93,39521.0,93.0533,93.0729,92.9259,93.0631,39521.0
2024-01-31 15:30:00,94.92,94.97,94.84,94.9,43320.0,93.0533,93.1023,92.9749,93.0337,43320.0
2024-01-31 15:35:00,94.89,94.89,94.81,94.89,39484.0,93.0239,93.0239,92.9455,93.0239,39484.0
2024-01-31 15:40:00,94.88,94.93,94.85,94.88,62721.0,93.0141,93.0631,92.9847,93.0141,62721.0
2024-01-31 15:45:00,94.89,94.92,94.78,94.81,71664.0,93.0239,93.0533,92.916,92.9455,71664.0
2024-01-31 15:50:00,94.8,94.98,94.73,94.98,109603.0,92.9357,93.1121,92.867,93.1121,109603.0
2024-01-31 15:55:00,94.99,95.04,94.88,94.91,311298.0,93.1219,93.1709,93.0141,93.0435,311298.0
2024-02-01 09:30:00,94.96,95.59,94.71,95.41,99373.0,93.0925,93.7101,92.8474,93.5337,99373.0
2024-02-01 09:35:00,95.41,95.5,95.19,95.25,47213.0,93.5337,93.6219,93.318,93.3768,47213.0
2024-02-01 09:40:00,95.26,95.37,95.22,95.28,20002.0,93.3866,93.4944,93.3474,93.4062,20002.0
2024-02-01 09:45:00,95.22,95.43,95.21,95.25,21585.0,93.3474,93.5533,93.3376,93.3768,21585.0
2024-02-01 09:50:00,95.27,95.29,95.14,95.21,14486.0,93.3964,93.416,93.269,93.3376,14486.0
2024-02-01 09:55:00,95.19,95.28,95.13,95.14,23657.0,93.318,93.4062,93.2592,93.269,23657.0
2024-02-01 10:00:00,95.12,95.21,94.95,95.17,27816.0,93.2494,93.3376,93.0827,93.2984,27816.0
2024-02-01 10:05:00,95.18,95.46,95.16,95.45,21243.0,93.3082,93.5827,93.2886,93.5729,21243.0
2024-02-01 10:10:00,95.45,95.51,95.42,95.47,28587.0,93.5729,93.6317,93.5435,93.5925,28587.0
2024-02-01 10:15:00,95.48,95.71,95.47,95.59,36057.0,93.6023,93.8278,93.5925,93.7101,36057.0
2024-02-01 10:20:00,95.59,95.62,95.41,95.49,25752.0,93.7101,93.7395,93.5337,93.6121,25752.0
2024-02-01 10:25:00,95.47,95.6,95.45,95.57,42534.0,93.5925,93.7199,93.5729,93.6905,42534.0
2024-02-01 10:30:00,95.56,95.59,95.48,95.5,29050.0,93.6807,93.7101,93.6023,93.6219,29050.0
2024-02-01 10:35:00,95.5,95.6,95.47,95.6,18548.0,93.6219,93.7199,93.5925,93.7199,18548.0
2024-02-01 10:40:00,95.6,95.62,95.54,95.6,18356.0,93.7199,93.7395,93.6611,93.7199,18356.0
2024-02-01 10:45:00,95.6,95.66,95.59,95.62,27038.0,93.7199,93.7787,93.7101,93.7395,27038.0
2024-02-01 10:50:00,95.62,95.64,95.53,95.58,18260.0,93.7395,93.7591,93.6513,93.7003,18260.0
2024-02-01 10:55:00,95.56,95.6,95.51,95.51,18452.0,93.6807,93.7199,93.6317,93.6317,18452.0
2024-02-01 11:00:00,95.52,95.56,95.43,95.46,17642.0,93.6415,93.6807,93.5533,93.5827,17642.0
2024-02-01 11:05:00,95.42,95.49,95.39,95.42,32811.0,93.5435,93.6121,93.5141,93.5435,32811.0
2024-02-01 11:10:00,95.43,95.45,95.33,95.44,24622.0,93.5533,93.5729,93.4552,93.5631,24622.0
2024-02-01 11:15:00,95.43,95.59,95.42,95.58,27345.0,93.5533,93.7101,93.5435,93.7003,27345.0
2024-02-01 11:20:00,95.59,95.59,95.49,95.56,20903.0,93.7101,93.7101,93.6121,93.6807,20903.0
2024-02-01 11:25:00,95.56,95.71,95.56,95.71,21271.0,93.6807,93.8278,93.6807,93.8278,21271.0
2024-02-01 11:30:00,95.71,95.87,95.7,95.86,29046.0,93.8278,93.9846,93.818,93.9748,29046.0
2024-02-01 11:35:00,95.85,95.88,95.77,95.86,24459.0,93.965,93.9944,93.8866,93.9748,24459.0
2024-02-01 11:40:00,95.87,95.89,95.81,95.88,22126.0,93.9846,94.0042,93.9258,93.9944,22126.0
2024-02-01 11:45:00,95.87,95.98,95.83,95.95,36866.0,93.9846,94.0924,93.9454,94.063,36866.0
2024-02-01 11:50:00,95.96,96.04,95.93,95.97,11093.0,94.0728,94.1513,94.0434,94.0826,11093.0
2024-02-01 11:55:00,95.98,96.05,95.94,95.94,12729.0,94.0924,94.1611,94.0532,94.0532,12729.0
2024-02-01 12:00:00,95.95,95.99,95.89,95.94,36556.0,94.063,94.1023,94.0042,94.0532,36556.0
2024-02-01 12:05:00,95.95,96.0,95.88,95.96,32271.0,94.063,94.1121,93.9944,94.0728,32271.0
2024-02-01 12:10:00,95.95,96.04,95.92,95.96,28522.0,94.063,94.1513,94.0336,94.0728,28522.0
2024-02-01 12:15:00,95.97,95.97,95.87,95.91,24478.0,94.0826,94.0826,93.9846,94.0238,24478.0
2024-02-01 12:20:00,95.91,96.01,95.9,95.95,19224.0,94.0238,94.1219,94.014,94.063,19224.0
2024-02-01 12:25:00,95.95,95.96,95.85,95.87,22297.0,94.063,94.0728,93.965,93.9846,22297.0
2024-02-01 12:30:00,95.87,95.93,95.82,95.89,40082.0,93.9846,94.0434,93.9356,94.0042,40082.0
2024-02-01 12:35:00,95.89,95.89,95.78,95.85,43740.0,94.0042,94.0042,93.8964,93.965,43740.0
2024-02-01 12:40:00,95.88,96.09,95.87,96.07,29617.0,93.9944,94.2003,93.9846,94.1807,29617.0
2024-02-01 12:45:00,96.06,96.2,96.03,96.2,45233.0,94.1709,94.3081,94.1415,94.3081,45233.0
2024-02-01 12:50:00,96.21,96.39,96.21,96.36,8209.0,94.3179,94.4944,94.3179,94.465,8209.0
2024-02-01 12:55:00,96.38,96.42,96.26,96.38,26772.0,94.4846,94.5238,94.3669,94.4846,26772.0
2024-02-01 13:00:00,96.39,96.42,96.2,96.21,19544.0,94.4944,94.5238,94.3081,94.3179,19544.0
2024-02-01 13:05:00,96.21,96.26,96.17,96.2,21679.0,94.3179,94.3669,94.2787,94.3081,21679.0
2024-02-01 13:10:00,96.21,96.29,96.21,96.28,14827.0,94.3179,94.3964,94.3179,94.3865,14827.0
2024-02-01 13:15:00,96.27,96.3,96.23,96.3,14629.0,94.3767,94.4062,94.3375,94.4062,14629.0
2024-02-01 13:20:00,96.33,96.37,96.27,96.31,13998.0,94.4356,94.4748,94.3767,94.416,13998.0
2024-02-01 13:25:00,96.31,96.34,96.23,96.28,14027.0,94.416,94.4454,94.3375,94.3865,14027.0
2024-02-01 13:30:00,96.28,96.37,96.26,96.26,19818.0,94.3865,94.4748,94.3669,94.3669,19818.0
2024-02-01 13:35:00,96.26,96.33,96.14,96.17,28257.0,94.3669,94.4356,94.2493,94.2787,28257.0
2024-02-01 13:40:00,96.17,96.29,96.16,96.28,15046.0,94.2787,94.3964,94.2689,94.3865,15046.0
2024-02-01 13:45:00,96.28,96.33,96.26,96.29,23259.0,94.3865,94.4356,94.3669,94.3964,23259.0
2024-02-01 13:50:00,96.29,96.38,96.28,96.35,12612.0,94.3964,94.4846,94.3865,94.4552,12612.0
2024-02-01 13:55:00,96.33,96.35,96.28,96.3,24602.0,94.4356,94.4552,94.3865,94.4062,24602.0
2024-02-01 14:00:00,96.31,96.32,96.25,96.28,20521.0,94.416,94.4258,94.3571,94.3865,20521.0
2024-02-01 14:05:00,96.28,96.39,96.25,96.39,27004.0,94.3865,94.4944,94.3571,94.4944,27004.0
2024-02-01 14:10:00,96.38,96.44,96.28,96.3,57370.0,94.4846,94.5434,94.3865,94.4062,57370.0
2024-02-01 14:15:00,96.3,96.37,96.3,96.34,16478.0,94.4062,94.4748,94.4062,94.4454,16478.0
2024-02-01 14:20:00,96.35,96.39,96.31,96.35,13631.0,94.4552,94.4944,94.416,94.4552,13631.0
2024-02-01 14:25:00,96.36,96.41,96.34,96.34,14411.0,94.465,94.514,94.4454,94.4454,14411.0
2024-02-01 14:30:00,96.35,96.42,96.3,96.31,23130.0,94.4552,94.5238,94.4062,94.416,23130.0
2024-02-01 14:35:00,96.31,96.39,96.31,96.39,11900.0,94.416,94.4944,94.416,94.4944,11900.0
2024-02-01 14:40:00,96.39,96.44,96.38,96.43,13628.0,94.4944,94.5434,94.4846,94.5336,13628.0
2024-02-01 14:45:00,96.43,96.5,96.42,96.45,24766.0,94.5336,94.6022,94.5238,94.5532,24766.0
2024-02-01 14:50:00,96.46,96.5,96.43,96.47,23120.0,94.563,94.6022,94.5336,94.5728,23120.0
2024-02-01 14:55:00,96.46,96.52,96.41,96.43,25621.0,94.563,94.6218,94.514,94.5336,25621.0
2024-02-01 15:00:00,96.44,96.6,96.42,96.54,21859.0,94.5434,94.7003,94.5238,94.6414,21859.0
2024-02-01 15:05:00,96.54,96.61,96.52,96.59,23006.0,94.6414,94.7101,94.6218,94.6905,23006.0
2024-02-01 15:10:00,96.59,96.63,96.55,96.59,39540.0,94.6905,94.7297,94.6512,94.6905,39540.0
2024-02-01 15:15:00,96.6,96.66,96.57,96.64,17902.0,94.7003,94.7591,94.6708,94.7395,17902.0
2024-02-01 15:20:00,96.63,96.65,96.55,96.62,33596.0,94.7297,94.7493,94.6512,94.7199,33596.0
2024-02-01 15:25:00,96.61,96.68,96.61,96.63,31393.0,94.7101,94.7787,94.7101,94.7297,31393.0
2024-02-01 15:30:00,96.64,96.76,96.63,96.75,44858.0,94.7395,94.8571,94.7297,94.8473,44858.0
2024-02-01 15:35:00,96.76,96.82,96.68,96.81,42737.0,94.8571,94.9159,94.7787,94.9061,42737.0
2024-02-01 15:40:00,96.82,96.86,96.78,96.78,31694.0,94.9159,94.9551,94.8767,94.8767,31694.0
2024-02-01 15:45:00,96.78,96.85,96.76,96.8,76353.0,94.8767,94.9453,94.8571,94.8963,76353.0
2024-02-01 15:50:00,96.81,96.95,96.79,96.8,119787.0,94.9061,95.0434,94.8865,94.8963,119787.0
2024-02-01 15:55:00,96.81,97.08,96.81,97.06,313943.0,94.9061,95.1708,94.9061,95.1512,313943.0
2024-02-02 09:30:00,96.94,96.95,96.53,96.55,99685.0,95.0336,95.0434,94.6316,94.6512,99685.0
2024-02-02 09:35:00,96.53,96.76,96.48,96.76,18565.0,94.6316,94.8571,94.5826,94.8571,18565.0
2024-02-02 09:40:00,96.76,96.86,96.52,96.52,24229.0,94.8571,94.9551,94.6218,94.6218,24229.0
2024-02-02 09:45:00,96.52,96.76,96.52,96.76,22099.0,94.6218,94.8571,94.6218,94.8571,22099.0
2024-02-02 09:50:00,96.76,96.86,96.74,96.82,12645.0,94.8571,94.9551,94.8375,94.9159,12645.0
2024-02-02 09:55:00,96.84,96.94,96.81,96.88,16398.0,94.9355,95.0336,94.9061,94.9747,16398.0
2024-02-02 10:00:00,96.87,96.92,96.58,96.59,31611.0,94.9649,95.014,94.6806,94.6905,31611.0
2024-02-02 10:05:00,96.6,96.6,96.51,96.54,27274.0,94.7003,94.7003,94.612,94.6414,27274.0
2024-02-02 10:10:00,96.53,96.65,96.52,96.64,23264.0,94.6316,94.7493,94.6218,94.7395,23264.0
2024-02-02 10:15:00,96.65,96.74,96.54,96.55,35975.0,94.7493,94.8375,94.6414,94.6512,35975.0
2024-02-02 10:20:00,96.55,96.56,96.45,96.47,33742.0,94.6512,94.661,94.5532,94.5728,33742.0
2024-02-02 10:25:00,96.48,96.51,96.32,96.34,41723.0,94.5826,94.612,94.4258,94.4454,41723.0
2024-02-02 10:30:00,96.34,96.42,96.3,96.31,46627.0,94.4454,94.5238,94.4062,94.416,46627.0
2024-02-02 10:35:00,96.31,96.47,96.25,96.36,120993.0,94.416,94.5728,94.3571,94.465,120993.0
2024-02-02 10:40:00,96.37,96.55,96.3,96.55,27474.0,94.4748,94.6512,94.4062,94.6512,27474.0
2024-02-02 10:45:00,96.57,96.82,96.56,96.81,18370.0,94.6708,94.9159,94.661,94.9061,18370.0
2024-02-02 10:50:00,96.81,96.89,96.71,96.84,10657.0,94.9061,94.9846,94.8081,94.9355,10657.0
2024-02-02 10:55:00,96.84,96.94,96.77,96.87,23357.0,94.9355,95.0336,94.8669,94.9649,23357.0
2024-02-02 11:00:00,96.89,96.91,96.77,96.87,14863.0,94.9846,95.0042,94.8669,94.9649,14863.0
2024-02-02 11:05:00,96.88,96.95,96.86,96.95,18839.0,94.9747,95.0434,94.9551,95.0434,18839.0
2024-02-02 11:10:00,96.97,97.07,96.91,97.07,15208.0,95.063,95.161,95.0042,95.161,15208.0
2024-02-02 11:15:00,97.06,97.07,96.93,96.96,17933.0,95.1512,95.161,95.0238,95.0532,17933.0
2024-02-02 11:20:00,96.95,96.97,96.89,96.92,14100.0,95.0434,95.063,94.9846,95.014,14100.0
2024-02-02 11:25:00,96.93,97.1,96.91,97.07,18232.0,95.0238,95.1904,95.0042,95.161,18232.0
2024-02-02 11:30:00,97.08,97.16,97.05,97.11,15211.0,95.1708,95.2492,95.1414,95.2002,15211.0
2024-02-02 11:35:00,97.1,97.22,97.1,97.2,10705.0,95.1904,95.3081,95.1904,95.2885,10705.0
2024-02-02 11:40:00,97.2,97.21,97.13,97.18,14311.0,95.2885,95.2983,95.2198,95.2688,14311.0
2024-02-02 11:45:00,97.19,97.28,97.19,97.28,11412.0,95.2787,95.3669,95.2787,95.3669,11412.0
2024-02-02 11:50:00,97.28,97.29,97.19,97.21,15631.0,95.3669,95.3767,95.2787,95.2983,15631.0
2024-02-02 11:55:00,97.22,97.22,97.06,97.08,33687.0,95.3081,95.3081,95.1512,95.1708,33687.0
2024-02-02 12:00:00,97.07,97.18,97.07,97.14,22514.0,95.161,95.2688,95.161,95.2296,22514.0
2024-02-02 12:05:00,97.15,97.22,97.1,97.1,10972.0,95.2394,95.3081,95.1904,95.1904,10972.0
2024-02-02 12:10:00,97.09,97.13,97.06,97.11,8932.0,95.1806,95.2198,95.1512,95.2002,8932.0
2024-02-02 12:15:00,97.13,97.24,97.12,97.23,10798.0,95.2198,95.3277,95.21,95.3179,10798.0
2024-02-02 12:20:00,97.23,97.24,97.16,97.21,22289.0,95.3179,95.3277,95.2492,95.2983,22289.0
2024-02-02 12:25:00,97.21,97.36,97.17,97.34,16608.0,95.2983,95.4453,95.259,95.4257,16608.0
2024-02-02 12:30:00,97.35,97.36,97.3,97.35,19399.0,95.4355,95.4453,95.3865,95.4355,19399.0
2024-02-02 12:35:00,97.36,97.43,97.36,97.41,9278.0,95.4453,95.5139,95.4453,95.4943,9278.0
2024-02-02 12:40:00,97.42,97.44,97.12,97.19,33086.0,95.5041,95.5237,95.21,95.2787,33086.0
2024-02-02 12:45:00,97.16,97.32,97.11,97.29,12742.0,95.2492,95.4061,95.2002,95.3767,12742.0
2024-02-02 12:50:00,97.3,97.3,97.18,97.23,17158.0,95.3865,95.3865,95.2688,95.3179,17158.0
2024-02-02 12:55:00,97.25,97.43,97.25,97.42,19105.0,95.3375,95.5139,95.3375,95.5041,19105.0
2024-02-02 13:00:00,97.46,97.53,97.46,97.53,24063.0,95.5433,95.612,95.5433,95.612,24063.0
2024-02-02 13:05:00,97.54,97.63,97.46,97.48,12090.0,95.6218,95.71,95.5433,95.5629,12090.0
2024-02-02 13:10:00,97.51,97.54,97.42,97.51,16485.0,95.5924,95.6218,95.5041,95.5924,16485.0
2024-02-02 13:15:00,97.5,97.57,97.47,97.55,16269.0,95.5826,95.6512,95.5531,95.6316,16269.0
2024-02-02 13:20:00,97.54,97.68,97.53,97.66,28693.0,95.6218,95.759,95.612,95.7394,28693.0
2024-02-02 13:25:00,97.66,97.68,97.58,97.66,21317.0,95.7394,95.759,95.661,95.7394,21317.0
2024-02-02 13:30:00,97.66,97.72,97.64,97.7,15511.0,95.7394,95.7982,95.7198,95.7786,15511.0
2024-02-02 13:35:00,97.7,97.76,97.62,97.67,18063.0,95.7786,95.8374,95.7002,95.7492,18063.0
2024-02-02 13:40:00,97.68,97.79,97.68,97.78,11654.0,95.759,95.8669,95.759,95.857,11654.0
2024-02-02 13:45:00,97.8,97.85,97.67,97.74,20973.0,95.8767,95.9257,95.7492,95.8178,20973.0
2024-02-02 13:50:00,97.75,97.77,97.64,97.67,27741.0,95.8276,95.8472,95.7198,95.7492,27741.0
2024-02-02 13:55:00,97.68,97.73,97.63,97.65,52159.0,95.759,95.808,95.71,95.7296,52159.0
2024-02-02 14:00:00,97.65,97.79,97.65,97.78,17360.0,95.7296,95.8669,95.7296,95.857,17360.0
2024-02-02 14:05:00,97.77,97.82,97.75,97.82,14189.0,95.8472,95.8963,95.8276,95.8963,14189.0
2024-02-02 14:10:00,97.83,97.88,97.79,97.88,19385.0,95.9061,95.9551,95.8669,95.9551,19385.0
2024-02-02 14:15:00,97.88,97.91,97.84,97.84,16440.0,95.9551,95.9845,95.9159,95.9159,16440.0
2024-02-02 14:20:00,97.85,97.92,97.83,97.88,16524.0,95.9257,95.9943,95.9061,95.9551,16524.0
2024-02-02 14:25:00,97.91,97.91,97.85,97.89,12767.0,95.9845,95.9845,95.9257,95.9649,12767.0
2024-02-02 14:30:00,97.89,97.98,97.84,97.97,17600.0,95.9649,96.0531,95.9159,96.0433,17600.0
2024-02-02 14:35:00,97.98,98.0,97.91,97.95,28130.0,96.0531,96.0727,95.9845,96.0237,28130.0
2024-02-02 14:40:00,97.95,98.03,97.95,98.02,19189.0,96.0237,96.1021,96.0237,96.0923,19189.0
2024-02-02 14:45:00,98.02,98.05,97.98,98.03,17575.0,96.0923,96.1217,96.0531,96.1021,17575.0
2024-02-02 14:50:00,98.02,98.03,97.93,97.95,19312.0,96.0923,96.1021,96.0041,96.0237,19312.0
2024-02-02 14:55:00,97.95,98.01,97.9,98.0,21495.0,96.0237,96.0825,95.9747,96.0727,21495.0
2024-02-02 15:00:00,98.0,98.0,97.8,97.84,22654.0,96.0727,96.0727,95.8767,95.9159,22654.0
2024-02-02 15:05:00,97.85,97.9,97.81,97.86,18313.0,95.9257,95.9747,95.8865,95.9355,18313.0
2024-02-02 15:10:00,97.86,97.92,97.86,97.88,18729.0,95.9355,95.9943,95.9355,95.9551,18729.0
2024-02-02 15:15:00,97.88,97.91,97.85,97.86,17292.0,95.9551,95.9845,95.9257,95.9355,17292.0
2024-02-02 15:20:00,97.86,97.92,97.82,97.88,39684.0,95.9355,95.9943,95.8963,95.9551,39684.0
2024-02-02 15:25:00,97.88,97.96,97.83,97.96,20321.0,95.9551,96.0335,95.9061,96.0335,20321.0
2024-02-02 15:30:00,97.96,97.97,97.79,97.8,29562.0,96.0335,96.0433,95.8669,95.8767,29562.0
2024-02-02 15:35:00,97.8,97.8,97.67,97.68,28923.0,95.8767,95.8767,95.7492,95.759,28923.0
2024-02-02 15:40:00,97.67,97.67,97.6,97.61,29900.0,95.7492,95.7492,95.6806,95.6904,29900.0
2024-02-02 15:45:00,97.6,97.66,97.55,97.58,52126.0,95.6806,95.7394,95.6316,95.661,52126.0
2024-02-02 15:50:00,97.57,97.66,97.55,97.64,90136.0,95.6512,95.7394,95.6316,95.7198,90136.0
2024-02-02 15:55:00,97.64,97.65,97.43,97.52,238881.0,95.7198,95.7296,95.5139,95.6022,238881.0
2024-02-05 09:30:00,96.5,96.67,95.98,96.01,174209.0,94.6022,94.7689,94.0924,94.1219,174209.0
2024-02-05 09:35:00,95.97,96.01,95.76,95.9,34902.0,94.0826,94.1219,93.8768,94.014,34902.0
2024-02-05 09:40:00,95.91,95.96,95.82,95.95,91534.0,94.0238,94.0728,93.9356,94.063,91534.0
2024-02-05 09:45:00,95.95,95.96,95.47,95.54,60098.0,94.063,94.0728,93.5925,93.6611,60098.0
2024-02-05 09:50:00,95.56,95.7,95.44,95.44,28578.0,93.6807,93.818,93.5631,93.5631,28578.0
2024-02-05 09:55:00,95.43,95.53,95.38,95.44,30548.0,93.5533,93.6513,93.5042,93.5631,30548.0
2024-02-05 10:00:00,95.44,95.44,95.16,95.16,43430.0,93.5631,93.5631,93.2886,93.2886,43430.0
2024-02-05 10:05:00,95.2,95.37,95.2,95.37,78709.0,93.3278,93.4944,93.3278,93.4944,78709.0
2024-02-05 10:10:00,95.35,95.44,95.34,95.36,23021.0,93.4748,93.5631,93.465,93.4846,23021.0
2024-02-05 10:15:00,95.37,95.43,95.18,95.18,36118.0,93.4944,93.5533,93.3082,93.3082,36118.0
2024-02-05 10:20:00,95.18,95.34,95.17,95.33,22521.0,93.3082,93.465,93.2984,93.4552,22521.0
2024-02-05 10:25:00,95.33,95.36,95.3,95.33,21655.0,93.4552,93.4846,93.4258,93.4552,21655.0
2024-02-05 10:30:00,95.33,95.43,95.27,95.36,82716.0,93.4552,93.5533,93.3964,93.4846,82716.0
2024-02-05 10:35:00,95.35,95.41,95.31,95.41,18746.0,93.4748,93.5337,93.4356,93.5337,18746.0
2024-02-05 10:40:00,95.42,95.43,95.34,95.38,21923.0,93.5435,93.5533,93.465,93.5042,21923.0
2024-02-05 10:45:00,95.39,95.47,95.39,95.47,17894.0,93.5141,93.5925,93.5141,93.5925,17894.0
2024-02-05 10:50:00,95.48,95.57,95.47,95.54,16053.0,93.6023,93.6905,93.5925,93.6611,16053.0
2024-02-05 10:55:00,95.55,95.62,95.46,95.47,29798.0,93.6709,93.7395,93.5827,93.5925,29798.0
2024-02-05 11:00:00,95.47,95.54,95.44,95.52,25687.0,93.5925,93.6611,93.5631,93.6415,25687.0
2024-02-05 11:05:00,95.53,95.62,95.52,95.54,26519.0,93.6513,93.7395,93.6415,93.6611,26519.0
2024-02-05 11:10:00,95.54,95.58,95.5,95.52,25680.0,93.6611,93.7003,93.6219,93.6415,25680.0
2024-02-05 11:15:00,95.53,95.63,95.52,95.59,20160.0,93.6513,93.7493,93.6415,93.7101,20160.0
2024-02-05 11:20:00,95.6,95.61,95.52,95.56,24756.0,93.7199,93.7297,93.6415,93.6807,24756.0
2024-02-05 11:25:00,95.55,95.55,95.41,95.43,50097.0,93.6709,93.6709,93.5337,93.5533,50097.0
2024-02-05 11:30:00,95.45,95.52,95.42,95.43,21709.0,93.5729,93.6415,93.5435,93.5533,21709.0
2024-02-05 11:35:00,95.42,95.44,95.29,95.34,27673.0,93.5435,93.5631,93.416,93.465,27673.0
2024-02-05 11:40:00,95.34,95.34,95.26,95.29,41001.0,93.465,93.465,93.3866,93.416,41001.0
2024-02-05 11:45:00,95.3,95.34,95.25,95.31,24414.0,93.4258,93.465,93.3768,93.4356,24414.0
2024-02-05 11:50:00,95.32,95.35,95.24,95.31,35197.0,93.4454,93.4748,93.367,93.4356,35197.0
2024-02-05 11:55:00,95.3,95.32,95.23,95.26,23202.0,93.4258,93.4454,93.3572,93.3866,23202.0
2024-02-05 12:00:00,95.26,95.32,95.24,95.29,26886.0,93.3866,93.4454,93.367,93.416,26886.0
2024-02-05 12:05:00,95.29,95.33,95.23,95.28,28168.0,93.416,93.4552,93.3572,93.4062,28168.0
2024-02-05 12:10:00,95.3,95.32,95.25,95.3,31918.0,93.4258,93.4454,93.3768,93.4258,31918.0
2024-02-05 12:15:00,95.3,95.39,95.29,95.39,27023.0,93.4258,93.5141,93.416,93.5141,27023.0
2024-02-05 12:20:00,95.4,95.52,95.38,95.52,17828.0,93.5239,93.6415,93.5042,93.6415,17828.0
2024-02-05 12:25:00,95.51,95.54,95.46,95.53,13613.0,93.6317,93.6611,93.5827,93.6513,13613.0
2024-02-05 12:30:00,95.54,95.68,95.54,95.65,24193.0,93.6611,93.7983,93.6611,93.7689,24193.0
2024-02-05 12:35:00,95.65,95.74,95.64,95.72,13319.0,93.7689,93.8572,93.7591,93.8376,13319.0
2024-02-05 12:40:00,95.73,95.73,95.64,95.64,14834.0,93.8474,93.8474,93.7591,93.7591,14834.0
2024-02-05 12:45:00,95.63,95.74,95.63,95.74,14844.0,93.7493,93.8572,93.7493,93.8572,14844.0
2024-02-05 12:50:00,95.75,95.83,95.73,95.78,14017.0,93.867,93.9454,93.8474,93.8964,14017.0
2024-02-05 12:55:00,95.78,95.81,95.76,95.76,8892.0,93.8964,93.9258,93.8768,93.8768,8892.0
2024-02-05 13:00:00,95.77,95.8,95.73,95.76,24527.0,93.8866,93.916,93.8474,93.8768,24527.0
2024-02-05 13:05:00,95.76,95.81,95.72,95.81,15028.0,93.8768,93.9258,93.8376,93.9258,15028.0
2024-02-05 13:10:00,95.81,95.81,95.74,95.75,11231.0,93.9258,93.9258,93.8572,93.867,11231.0
2024-02-05 13:15:00,95.74,95.75,95.7,95.75,7859.0,93.8572,93.867,93.818,93.867,7859.0
2024-02-05 13:20:00,95.75,95.85,95.75,95.81,14947.0,93.867,93.965,93.867,93.9258,14947.0
2024-02-05 13:25:00,95.83,95.83,95.75,95.79,10582.0,93.9454,93.9454,93.867,93.9062,10582.0
2024-02-05 13:30:00,95.77,95.82,95.75,95.81,6022.0,93.8866,93.9356,93.867,93.9258,6022.0
2024-02-05 13:35:00,95.82,95.88,95.79,95.88,15932.0,93.9356,93.9944,93.9062,93.9944,15932.0
2024-02-05 13:40:00,95.88,95.91,95.85,95.91,8624.0,93.9944,94.0238,93.965,94.0238,8624.0
2024-02-05 13:45:00,95.91,96.02,95.9,95.98,27559.0,94.0238,94.1317,94.014,94.0924,27559.0
2024-02-05 13:50:00,95.98,96.02,95.94,96.01,10832.0,94.0924,94.1317,94.0532,94.1219,10832.0
2024-02-05 13:55:00,96.01,96.05,95.97,96.05,19134.0,94.1219,94.1611,94.0826,94.1611,19134.0
2024-02-05 14:00:00,96.05,96.05,95.98,96.04,10923.0,94.1611,94.1611,94.0924,94.1513,10923.0
2024-02-05 14:05:00,96.04,96.14,96.01,96.13,16527.0,94.1513,94.2493,94.1219,94.2395,16527.0
2024-02-05 14:10:00,96.14,96.2,96.1,96.19,21267.0,94.2493,94.3081,94.2101,94.2983,21267.0
2024-02-05 14:15:00,96.18,96.2,96.11,96.15,14752.0,94.2885,94.3081,94.2199,94.2591,14752.0
2024-02-05 14:20:00,96.15,96.2,96.14,96.17,16480.0,94.2591,94.3081,94.2493,94.2787,16480.0
2024-02-05 14:25:00,96.17,96.24,96.17,96.24,11062.0,94.2787,94.3473,94.2787,94.3473,11062.0
2024-02-05 14:30:00,96.24,96.33,96.23,96.33,13681.0,94.3473,94.4356,94.3375,94.4356,13681.0
2024-02-05 14:35:00,96.32,96.34,96.28,96.34,15516.0,94.4258,94.4454,94.3865,94.4454,15516.0
2024-02-05 14:40:00,96.34,96.37,96.32,96.36,15085.0,94.4454,94.4748,94.4258,94.465,15085.0
2024-02-05 14:45:00,96.37,96.43,96.37,96.43,12121.0,94.4748,94.5336,94.4748,94.5336,12121.0
2024-02-05 14:50:00,96.43,96.43,96.38,96.38,25368.0,94.5336,94.5336,94.4846,94.4846,25368.0
2024-02-05 14:55:00,96.38,96.45,96.37,96.43,19892.0,94.4846,94.5532,94.4748,94.5336,19892.0
2024-02-05 15:00:00,96.43,96.47,96.38,96.41,33044.0,94.5336,94.5728,94.4846,94.514,33044.0
2024-02-05 15:05:00,96.42,96.44,96.34,96.42,18759.0,94.5238,94.5434,94.4454,94.5238,18759.0
2024-02-05 15:10:00,96.42,96.44,96.38,96.4,23113.0,94.5238,94.5434,94.4846,94.5042,23113.0
2024-02-05 15:15:00,96.38,96.53,96.37,96.51,31847.0,94.4846,94.6316,94.4748,94.612,31847.0
2024-02-05 15:20:00,96.52,96.59,96.49,96.59,34895.0,94.6218,94.6905,94.5924,94.6905,34895.0
2024-02-05 15:25:00,96.59,96.69,96.58,96.67,26220.0,94.6905,94.7885,94.6806,94.7689,26220.0
2024-02-05 15:30:00,96.67,96.74,96.63,96.71,40248.0,94.7689,94.8375,94.7297,94.8081,40248.0
2024-02-05 15:35:00,96.72,96.73,96.59,96.62,33706.0,94.8179,94.8277,94.6905,94.7199,33706.0
2024-02-05 15:40:00,96.61,96.62,96.54,96.57,35703.0,94.7101,94.7199,94.6414,94.6708,35703.0
2024-02-05 15:45:00,96.56,96.62,96.4,96.42,98372.0,94.661,94.7199,94.5042,94.5238,98372.0
2024-02-05 15:50:00,96.41,96.52,96.41,96.44,138396.0,94.514,94.6218,94.514,94.5434,138396.0
2024-02-05 15:55:00,96.44,96.7,96.43,96.65,466163.0,94.5434,94.7983,94.5336,94.7493,466163.0
2024-02-06 09:30:00,96.5,96.71,96.16,96.26,153780.0,94.6022,94.8081,94.2689,94.3669,153780.0
2024-02-06 09:35:00,96.27,96.42,96.03,96.33,21598.0,94.3767,94.5238,94.1415,94.4356,21598.0
2024-02-06 09:40:00,96.35,96.5,96.25,96.46,75111.0,94.4552,94.6022,94.3571,94.563,75111.0
2024-02-06 09:45:00,96.44,96.71,96.44,96.69,75129.0,94.5434,94.8081,94.5434,94.7885,75129.0
2024-02-06 09:50:00,96.69,96.69,96.42,96.44,32097.0,94.7885,94.7885,94.5238,94.5434,32097.0
2024-02-06 09:55:00,96.44,96.56,96.42,96.53,22343.0,94.5434,94.661,94.5238,94.6316,22343.0
2024-02-06 10:00:00,96.54,96.75,96.51,96.66,41851.0,94.6414,94.8473,94.612,94.7591,41851.0
2024-02-06 10:05:00,96.65,96.74,96.55,96.64,32951.0,94.7493,94.8375,94.6512,94.7395,32951.0
2024-02-06 10:10:00,96.63,96.66,96.54,96.55,25706.0,94.7297,94.7591,94.6414,94.6512,25706.0
2024-02-06 10:15:00,96.56,96.69,96.56,96.65,18653.0,94.661,94.7885,94.661,94.7493,18653.0
2024-02-06 10:20:00,96.64,96.76,96.64,96.66,32367.0,94.7395,94.8571,94.7395,94.7591,32367.0
2024-02-06 10:25:00,96.66,96.69,96.62,96.65,23185.0,94.7591,94.7885,94.7199,94.7493,23185.0
2024-02-06 10:30:00,96.64,96.74,96.61,96.65,22353.0,94.7395,94.8375,94.7101,94.7493,22353.0
2024-02-06 10:35:00,96.66,96.81,96.65,96.77,32721.0,94.7591,94.9061,94.7493,94.8669,32721.0
2024-02-06 10:40:00,96.78,96.87,96.74,96.86,43649.0,94.8767,94.9649,94.8375,94.9551,43649.0
2024-02-06 10:45:00,96.86,96.97,96.84,96.94,26317.0,94.9551,95.063,94.9355,95.0336,26317.0
2024-02-06 10:50:00,96.93,97.04,96.91,97.0,22875.0,95.0238,95.1316,95.0042,95.0924,22875.0
2024-02-06 10:55:00,97.01,97.03,96.92,96.98,26250.0,95.1022,95.1218,95.014,95.0728,26250.0
2024-02-06 11:00:00,97.0,97.06,96.95,97.05,40902.0,95.0924,95.1512,95.0434,95.1414,40902.0
2024-02-06 11:05:00,97.05,97.14,97.02,97.07,15827.0,95.1414,95.2296,95.112,95.161,15827.0
2024-02-06 11:10:00,97.07,97.15,97.07,97.12,13589.0,95.161,95.2394,95.161,95.21,13589.0
2024-02-06 11:15:00,97.11,97.13,97.0,97.05,14279.0,95.2002,95.2198,95.0924,95.1414,14279.0
2024-02-06 11:20:00,97.05,97.08,96.95,97.0,13849.0,95.1414,95.1708,95.0434,95.0924,13849.0
2024-02-06 11:25:00,97.02,97.07,96.95,97.05,16991.0,95.112,95.161,95.0434,95.1414,16991.0
2024-02-06 11:30:00,97.05,97.16,97.03,97.16,19620.0,95.1414,95.2492,95.1218,95.2492,19620.0
2024-02-06 11:35:00,97.15,97.17,97.07,97.13,18154.0,95.2394,95.259,95.161,95.2198,18154.0
2024-02-06 11:40:00,97.12,97.16,97.05,97.07,36953.0,95.21,95.2492,95.1414,95.161,36953.0
2024-02-06 11:45:00,97.04,97.13,97.03,97.11,14815.0,95.1316,95.2198,95.1218,95.2002,14815.0
2024-02-06 11:50:00,97.11,97.12,97.03,97.05,16076.0,95.2002,95.21,95.1218,95.1414,16076.0
2024-02-06 11:55:00,97.05,97.06,96.97,97.03,26216.0,95.1414,95.1512,95.063,95.1218,26216.0
2024-02-06 12:00:00,97.04,97.04,96.96,97.01,27590.0,95.1316,95.1316,95.0532,95.1022,27590.0
2024-02-06 12:05:00,97.01,97.02,96.94,97.0,21852.0,95.1022,95.112,95.0336,95.0924,21852.0
2024-02-06 12:10:00,97.0,97.07,96.99,97.06,15142.0,95.0924,95.161,95.0826,95.1512,15142.0
2024-02-06 12:15:00,97.06,97.13,97.04,97.07,25207.0,95.1512,95.2198,95.1316,95.161,25207.0
2024-02-06 12:20:00,97.06,97.07,96.97,97.02,15383.0,95.1512,95.161,95.063,95.112,15383.0
2024-02-06 12:25:00,97.01,97.1,97.0,97.06,31478.0,95.1022,95.1904,95.0924,95.1512,31478.0
2024-02-06 12:30:00,97.07,97.19,97.04,97.16,44131.0,95.161,95.2787,95.1316,95.2492,44131.0
2024-02-06 12:35:00,97.17,97.17,97.04,97.11,14596.0,95.259,95.259,95.1316,95.2002,14596.0
2024-02-06 12:40:00,97.12,97.18,97.1,97.15,9797.0,95.21,95.2688,95.1904,95.2394,9797.0
2024-02-06 12:45:00,97.15,97.18,97.09,97.14,15561.0,95.2394,95.2688,95.1806,95.2296,15561.0
2024-02-06 12:50:00,97.14,97.19,97.14,97.16,13730.0,95.2296,95.2787,95.2296,95.2492,13730.0
2024-02-06 12:55:00,97.16,97.23,97.15,97.22,12105.0,95.2492,95.3179,95.2394,95.3081,12105.0
2024-02-06 13:00:00,97.2,97.2,97.12,97.17,82940.0,95.2885,95.2885,95.21,95.259,82940.0
2024-02-06 13:05:00,97.17,97.21,97.16,97.2,14038.0,95.259,95.2983,95.2492,95.2885,14038.0
2024-02-06 13:10:00,97.21,97.21,97.11,97.12,13816.0,95.2983,95.2983,95.2002,95.21,13816.0
2024-02-06 13:15:00,97.12,97.16,97.08,97.09,13639.0,95.21,95.2492,95.1708,95.1806,13639.0
2024-02-06 13:20:00,97.09,97.1,97.07,97.09,12872.0,95.1806,95.1904,95.161,95.1806,12872.0
2024-02-06 13:25:00,97.09,97.13,97.08,97.11,118666.0,95.1806,95.2198,95.1708,95.2002,118666.0
2024-02-06 13:30:00,97.11,97.12,97.04,97.04,12156.0,95.2002,95.21,95.1316,95.1316,12156.0
2024-02-06 13:35:00,97.04,97.05,96.91,96.92,19513.0,95.1316,95.1414,95.0042,95.014,19513.0
2024-02-06 13:40:00,96.91,96.96,96.87,96.92,40932.0,95.0042,95.0532,94.9649,95.014,40932.0
2024-02-06 13:45:00,96.93,96.93,96.85,96.88,16648.0,95.0238,95.0238,94.9453,94.9747,16648.0
2024-02-06 13:50:00,96.88,96.93,96.83,96.92,15447.0,94.9747,95.0238,94.9257,95.014,15447.0
2024-02-06 13:55:00,96.91,96.91,96.82,96.82,17366.0,95.0042,95.0042,94.9159,94.9159,17366.0
2024-02-06 14:00:00,96.82,96.87,96.81,96.85,14763.0,94.9159,94.9649,94.9061,94.9453,14763.0
2024-02-06 14:05:00,96.84,96.86,96.77,96.8,15622.0,94.9355,94.9551,94.8669,94.8963,15622.0
2024-02-06 14:10:00,96.79,96.85,96.78,96.83,16534.0,94.8865,94.9453,94.8767,94.9257,16534.0
2024-02-06 14:15:00,96.82,96.86,96.78,96.82,12309.0,94.9159,94.9551,94.8767,94.9159,12309.0
2024-02-06 14:20:00,96.82,96.86,96.79,96.82,11867.0,94.9159,94.9551,94.8865,94.9159,11867.0
2024-02-06 14:25:00,96.82,96.86,96.75,96.76,26000.0,94.9159,94.9551,94.8473,94.8571,26000.0
2024-02-06 14:30:00,96.76,96.77,96.73,96.75,25724.0,94.8571,94.8669,94.8277,94.8473,25724.0
2024-02-06 14:35:00,96.75,96.78,96.72,96.78,47882.0,94.8473,94.8767,94.8179,94.8767,47882.0
2024-02-06 14:40:00,96.78,96.8,96.72,96.76,38618.0,94.8767,94.8963,94.8179,94.8571,38618.0
2024-02-06 14:45:00,96.76,96.79,96.75,96.79,32359.0,94.8571,94.8865,94.8473,94.8865,32359.0
2024-02-06 14:50:00,96.79,96.86,96.74,96.86,30135.0,94.8865,94.9551,94.8375,94.9551,30135.0
2024-02-06 14:55:00,96.87,96.91,96.83,96.88,34192.0,94.9649,95.0042,94.9257,94.9747,34192.0
2024-02-06 15:00:00,96.88,97.0,96.84,96.99,49354.0,94.9747,95.0924,94.9355,95.0826,49354.0
2024-02-06 15:05:00,97.0,97.1,97.0,97.08,20937.0,95.0924,95.1904,95.0924,95.1708,20937.0
2024-02-06 15:10:00,97.09,97.11,97.02,97.07,23471.0,95.1806,95.2002,95.112,95.161,23471.0
2024-02-06 15:15:00,97.06,97.11,97.04,97.09,24460.0,95.1512,95.2002,95.1316,95.1806,24460.0
2024-02-06 15:20:00,97.09,97.11,97.02,97.05,65876.0,95.1806,95.2002,95.112,95.1414,65876.0
2024-02-06 15:25:00,97.05,97.11,97.03,97.04,23696.0,95.1414,95.2002,95.1218,95.1316,23696.0
2024-02-06 15:30:00,97.04,97.07,96.96,96.98,43978.0,95.1316,95.161,95.0532,95.0728,43978.0
2024-02-06 15:35:00,96.98,97.01,96.84,96.86,36859.0,95.0728,95.1022,94.9355,94.9551,36859.0
2024-02-06 15:40:00,96.86,96.91,96.83,96.84,43161.0,94.9551,95.0042,94.9257,94.9355,43161.0
2024-02-06 15:45:00,96.84,96.92,96.83,96.91,47274.0,94.9355,95.014,94.9257,95.0042,47274.0
2024-02-06 15:50:00,96.91,97.1,96.91,97.07,82089.0,95.0042,95.1904,95.0042,95.161,82089.0
2024-02-06 15:55:00,97.08,97.17,97.06,97.11,236048.0,95.1708,95.259,95.1512,95.2002,236048.0
2024-02-07 09:30:00,97.54,97.74,97.4,97.64,74644.0,95.6218,95.8178,95.4845,95.7198,74644.0
2024-02-07 09:35:00,97.63,97.8,97.54,97.75,96257.0,95.71,95.8767,95.6218,95.8276,96257.0
2024-02-07 09:40:00,97.73,97.86,97.54,97.62,110816.0,95.808,95.9355,95.6218,95.7002,110816.0
2024-02-07 09:45:00,97.62,98.1,97.61,97.96,50067.0,95.7002,96.1708,95.6904,96.0335,50067.0
2024-02-07 09:50:00,97.95,98.08,97.83,97.83,24126.0,96.0237,96.1511,95.9061,95.9061,24126.0
2024-02-07 09:55:00,97.83,97.97,97.8,97.93,30271.0,95.9061,96.0433,95.8767,96.0041,30271.0
2024-02-07 10:00:00,97.92,98.01,97.83,97.94,67572.0,95.9943,96.0825,95.9061,96.0139,67572.0
2024-02-07 10:05:00,97.94,97.97,97.76,97.8,37443.0,96.0139,96.0433,95.8374,95.8767,37443.0
2024-02-07 10:10:00,97.8,97.99,97.76,97.98,47232.0,95.8767,96.0629,95.8374,96.0531,47232.0
2024-02-07 10:15:00,97.99,98.02,97.93,98.01,27462.0,96.0629,96.0923,96.0041,96.0825,27462.0
2024-02-07 10:20:00,98.02,98.1,97.91,97.98,38144.0,96.0923,96.1708,95.9845,96.0531,38144.0
2024-02-07 10:25:00,97.99,98.05,97.95,98.05,17507.0,96.0629,96.1217,96.0237,96.1217,17507.0
2024-02-07 10:30:00,98.05,98.06,97.92,97.94,32234.0,96.1217,96.1315,95.9943,96.0139,32234.0
2024-02-07 10:35:00,97.96,98.24,97.95,98.19,72843.0,96.0335,96.308,96.0237,96.259,72843.0
2024-02-07 10:40:00,98.19,98.29,98.09,98.14,40443.0,96.259,96.357,96.161,96.21,40443.0
2024-02-07 10:45:00,98.15,98.2,98.11,98.13,25307.0,96.2198,96.2688,96.1806,96.2002,25307.0
2024-02-07 10:50:00,98.12,98.18,98.04,98.04,15878.0,96.1904,96.2492,96.1119,96.1119,15878.0
2024-02-07 10:55:00,98.03,98.14,97.97,98.13,14615.0,96.1021,96.21,96.0433,96.2002,14615.0
2024-02-07 11:00:00,98.15,98.16,98.0,98.0,25683.0,96.2198,96.2296,96.0727,96.0727,25683.0
2024-02-07 11:05:00,97.99,98.08,97.96,98.07,26658.0,96.0629,96.1511,96.0335,96.1413,26658.0
2024-02-07 11:10:00,98.1,98.11,97.95,97.97,19050.0,96.1708,96.1806,96.0237,96.0433,19050.0
2024-02-07 11:15:00,97.97,97.99,97.91,97.94,13899.0,96.0433,96.0629,95.9845,96.0139,13899.0
2024-02-07 11:20:00,97.94,97.95,97.85,97.92,32993.0,96.0139,96.0237,95.9257,95.9943,32993.0
2024-02-07 11:25:00,97.92,98.02,97.91,97.99,21081.0,95.9943,96.0923,95.9845,96.0629,21081.0
2024-02-07 11:30:00,98.0,98.05,97.99,98.02,16120.0,96.0727,96.1217,96.0629,96.0923,16120.0
2024-02-07 11:35:00,98.03,98.08,98.0,98.04,11767.0,96.1021,96.1511,96.0727,96.1119,11767.0
2024-02-07 11:40:00,98.04,98.17,98.03,98.16,33515.0,96.1119,96.2394,96.1021,96.2296,33515.0
2024-02-07 11:45:00,98.16,98.16,98.04,98.09,10387.0,96.2296,96.2296,96.1119,96.161,10387.0
2024-02-07 11:50:00,98.08,98.12,98.01,98.03,14155.0,96.1511,96.1904,96.0825,96.1021,14155.0
2024-02-07 11:55:00,98.03,98.1,98.02,98.04,17322.0,96.1021,96.1708,96.0923,96.1119,17322.0
2024-02-07 12:00:00,98.04,98.12,98.01,98.1,15863.0,96.1119,96.1904,96.0825,96.1708,15863.0
2024-02-07 12:05:00,98.09,98.11,98.01,98.11,13046.0,96.161,96.1806,96.0825,96.1806,13046.0
2024-02-07 12:10:00,98.1,98.1,97.96,98.05,23162.0,96.1708,96.1708,96.0335,96.1217,23162.0
2024-02-07 12:15:00,98.04,98.09,98.03,98.08,55133.0,96.1119,96.161,96.1021,96.1511,55133.0
2024-02-07 12:20:00,98.08,98.09,98.0,98.01,23856.0,96.1511,96.161,96.0727,96.0825,23856.0
2024-02-07 12:25:00,98.0,98.02,97.95,98.02,19792.0,96.0727,96.0923,96.0237,96.0923,19792.0
2024-02-07 12:30:00,98.01,98.04,97.95,98.04,32725.0,96.0825,96.1119,96.0237,96.1119,32725.0
2024-02-07 12:35:00,98.05,98.11,98.01,98.02,7775.0,96.1217,96.1806,96.0825,96.0923,7775.0
2024-02-07 12:40:00,98.01,98.09,97.99,98.09,6036.0,96.0825,96.161,96.0629,96.161,6036.0
2024-02-07 12:45:00,98.08,98.11,98.04,98.11,10061.0,96.1511,96.1806,96.1119,96.1806,10061.0
2024-02-07 12:50:00,98.13,98.15,98.1,98.11,15459.0,96.2002,96.2198,96.1708,96.1806,15459.0
2024-02-07 12:55:00,98.11,98.15,98.05,98.09,80597.0,96.1806,96.2198,96.1217,96.161,80597.0
2024-02-07 13:00:00,98.09,98.18,98.06,98.07,24098.0,96.161,96.2492,96.1315,96.1413,24098.0
2024-02-07 13:05:00,98.06,98.1,97.95,97.97,11471.0,96.1315,96.1708,96.0237,96.0433,11471.0
2024-02-07 13:10:00,97.98,98.02,97.95,97.98,12313.0,96.0531,96.0923,96.0237,96.0531,12313.0
2024-02-07 13:15:00,97.98,98.04,97.97,98.02,12478.0,96.0531,96.1119,96.0433,96.0923,12478.0
2024-02-07 13:20:00,98.02,98.04,97.99,98.0,9905.0,96.0923,96.1119,96.0629,96.0727,9905.0
2024-02-07 13:25:00,98.0,98.05,97.99,98.04,11183.0,96.0727,96.1217,96.0629,96.1119,11183.0
2024-02-07 13:30:00,98.05,98.08,98.0,98.02,116818.0,96.1217,96.1511,96.0727,96.0923,116818.0
2024-02-07 13:35:00,98.02,98.02,97.91,97.92,21346.0,96.0923,96.0923,95.9845,95.9943,21346.0
2024-02-07 13:40:00,97.93,97.93,97.85,97.88,13550.0,96.0041,96.0041,95.9257,95.9551,13550.0
2024-02-07 13:45:00,97.86,97.87,97.81,97.86,14811.0,95.9355,95.9453,95.8865,95.9355,14811.0
2024-02-07 13:50:00,97.86,97.92,97.83,97.92,12024.0,95.9355,95.9943,95.9061,95.9943,12024.0
2024-02-07 13:55:00,97.92,97.94,97.87,97.92,16310.0,95.9943,96.0139,95.9453,95.9943,16310.0
2024-02-07 14:00:00,97.92,97.97,97.92,97.95,17324.0,95.9943,96.0433,95.9943,96.0237,17324.0
2024-02-07 14:05:00,97.95,97.96,97.89,97.91,18617.0,96.0237,96.0335,95.9649,95.9845,18617.0
2024-02-07 14:10:00,97.91,97.95,97.87,97.89,20949.0,95.9845,96.0237,95.9453,95.9649,20949.0
2024-02-07 14:15:00,97.89,97.92,97.86,97.87,15154.0,95.9649,95.9943,95.9355,95.9453,15154.0
2024-02-07 14:20:00,97.87,97.92,97.87,97.88,17238.0,95.9453,95.9943,95.9453,95.9551,17238.0
2024-02-07 14:25:00,97.89,97.9,97.85,97.89,23310.0,95.9649,95.9747,95.9257,95.9649,23310.0
2024-02-07 14:30:00,97.89,97.9,97.83,97.84,17833.0,95.9649,95.9747,95.9061,95.9159,17833.0
2024-02-07 14:35:00,97.83,97.88,97.83,97.87,15771.0,95.9061,95.9551,95.9061,95.9453,15771.0
2024-02-07 14:40:00,97.86,97.87,97.81,97.81,16053.0,95.9355,95.9453,95.8865,95.8865,16053.0
2024-02-07 14:45:00,97.81,97.84,97.77,97.81,26006.0,95.8865,95.9159,95.8472,95.8865,26006.0
2024-02-07 14:50:00,97.81,97.83,97.78,97.8,17569.0,95.8865,95.9061,95.857,95.8767,17569.0
2024-02-07 14:55:00,97.79,97.8,97.76,97.78,18733.0,95.8669,95.8767,95.8374,95.857,18733.0
2024-02-07 15:00:00,97.78,97.83,97.76,97.79,29641.0,95.857,95.9061,95.8374,95.8669,29641.0
2024-02-07 15:05:00,97.78,97.83,97.78,97.82,27508.0,95.857,95.9061,95.857,95.8963,27508.0
2024-02-07 15:10:00,97.81,97.87,97.78,97.84,40195.0,95.8865,95.9453,95.857,95.9159,40195.0
2024-02-07 15:15:00,97.83,97.87,97.8,97.84,48805.0,95.9061,95.9453,95.8767,95.9159,48805.0
2024-02-07 15:20:00,97.85,97.92,97.83,97.86,29898.0,95.9257,95.9943,95.9061,95.9355,29898.0
2024-02-07 15:25:00,97.86,97.9,97.83,97.85,28122.0,95.9355,95.9747,95.9061,95.9257,28122.0
2024-02-07 15:30:00,97.85,97.91,97.84,97.88,40254.0,95.9257,95.9845,95.9159,95.9551,40254.0
2024-02-07 15:35:00,97.88,97.94,97.86,97.92,36590.0,95.9551,96.0139,95.9355,95.9943,36590.0
2024-02-07 15:40:00,97.92,97.96,97.81,97.84,58723.0,95.9943,96.0335,95.8865,95.9159,58723.0
2024-02-07 15:45:00,97.84,97.86,97.78,97.85,69617.0,95.9159,95.9355,95.857,95.9257,69617.0
2024-02-07 15:50:00,97.87,97.87,97.73,97.73,90856.0,95.9453,95.9453,95.808,95.808,90856.0
2024-02-07 15:55:00,97.73,97.85,97.71,97.8,260035.0,95.808,95.9257,95.7884,95.8767,260035.0
2024-02-08 09:30:00,98.5,99.03,98.48,98.98,127359.0,96.5629,97.0825,96.5433,97.0335,127359.0
2024-02-08 09:35:00,98.97,99.19,98.89,99.15,34391.0,97.0236,97.2393,96.9452,97.2001,34391.0
2024-02-08 09:40:00,99.15,99.15,98.91,98.96,32233.0,97.2001,97.2001,96.9648,97.0138,32233.0
2024-02-08 09:45:00,98.97,99.13,98.96,99.01,47954.0,97.0236,97.1805,97.0138,97.0629,47954.0
2024-02-08 09:50:00,99.03,99.15,98.99,99.09,30623.0,97.0825,97.2001,97.0433,97.1413,30623.0
2024-02-08 09:55:00,99.08,99.23,99.04,99.19,34610.0,97.1315,97.2785,97.0923,97.2393,34610.0
2024-02-08 10:00:00,99.2,99.45,99.16,99.23,47789.0,97.2491,97.4942,97.2099,97.2785,47789.0
2024-02-08 10:05:00,99.18,99.34,99.17,99.25,17298.0,97.2295,97.3864,97.2197,97.2981,17298.0
2024-02-08 10:10:00,99.28,99.41,99.24,99.41,24764.0,97.3276,97.455,97.2883,97.455,24764.0
2024-02-08 10:15:00,99.41,99.43,99.34,99.38,27695.0,97.455,97.4746,97.3864,97.4256,27695.0
2024-02-08 10:20:00,99.39,99.39,99.18,99.18,25627.0,97.4354,97.4354,97.2295,97.2295,25627.0
2024-02-08 10:25:00,99.18,99.28,99.16,99.21,25668.0,97.2295,97.3276,97.2099,97.2589,25668.0
2024-02-08 10:30:00,99.22,99.22,99.09,99.13,35738.0,97.2687,97.2687,97.1413,97.1805,35738.0
2024-02-08 10:35:00,99.11,99.14,99.05,99.12,25717.0,97.1609,97.1903,97.1021,97.1707,25717.0
2024-02-08 10:40:00,99.13,99.13,98.89,98.92,35625.0,97.1805,97.1805,96.9452,96.9746,35625.0
2024-02-08 10:45:00,98.91,98.96,98.85,98.88,24831.0,96.9648,97.0138,96.906,96.9354,24831.0
2024-02-08 10:50:00,98.89,98.9,98.8,98.87,20700.0,96.9452,96.955,96.857,96.9256,20700.0
2024-02-08 10:55:00,98.9,98.95,98.86,98.88,22608.0,96.955,97.004,96.9158,96.9354,22608.0
2024-02-08 11:00:00,98.88,98.91,98.72,98.8,26022.0,96.9354,96.9648,96.7786,96.857,26022.0
2024-02-08 11:05:00,98.8,98.8,98.68,98.7,19530.0,96.857,96.857,96.7394,96.759,19530.0
2024-02-08 11:10:00,98.69,98.7,98.59,98.61,20646.0,96.7492,96.759,96.6511,96.6707,20646.0
2024-02-08 11:15:00,98.61,98.67,98.53,98.59,22447.0,96.6707,96.7295,96.5923,96.6511,22447.0
2024-02-08 11:20:00,98.6,98.63,98.49,98.49,22274.0,96.6609,96.6903,96.5531,96.5531,22274.0
2024-02-08 11:25:00,98.5,98.54,98.47,98.5,27681.0,96.5629,96.6021,96.5335,96.5629,27681.0
2024-02-08 11:30:00,98.5,98.58,98.45,98.49,35675.0,96.5629,96.6413,96.5139,96.5531,35675.0
2024-02-08 11:35:00,98.5,98.52,98.4,98.46,19689.0,96.5629,96.5825,96.4649,96.5237,19689.0
2024-02-08 11:40:00,98.46,98.47,98.38,98.43,15621.0,96.5237,96.5335,96.4453,96.4943,15621.0
2024-02-08 11:45:00,98.4,98.4,98.35,98.39,20494.0,96.4649,96.4649,96.4158,96.4551,20494.0
2024-02-08 11:50:00,98.4,98.46,98.36,98.42,34207.0,96.4649,96.5237,96.4256,96.4845,34207.0
2024-02-08 11:55:00,98.42,98.42,98.35,98.38,22483.0,96.4845,96.4845,96.4158,96.4453,22483.0
2024-02-08 12:00:00,98.38,98.39,98.31,98.34,25910.0,96.4453,96.4551,96.3766,96.406,25910.0
2024-02-08 12:05:00,98.34,98.36,98.3,98.31,20666.0,96.406,96.4256,96.3668,96.3766,20666.0
2024-02-08 12:10:00,98.31,98.37,98.28,98.31,35832.0,96.3766,96.4354,96.3472,96.3766,35832.0
2024-02-08 12:15:00,98.31,98.32,98.25,98.27,30209.0,96.3766,96.3864,96.3178,96.3374,30209.0
2024-02-08 12:20:00,98.27,98.33,98.23,98.29,68503.0,96.3374,96.3962,96.2982,96.357,68503.0
2024-02-08 12:25:00,98.29,98.33,98.26,98.3,20614.0,96.357,96.3962,96.3276,96.3668,20614.0
2024-02-08 12:30:00,98.29,98.31,98.25,98.29,20706.0,96.357,96.3766,96.3178,96.357,20706.0
2024-02-08 12:35:00,98.3,98.34,98.29,98.3,17344.0,96.3668,96.406,96.357,96.3668,17344.0
2024-02-08 12:40:00,98.3,98.33,98.27,98.33,19302.0,96.3668,96.3962,96.3374,96.3962,19302.0
2024-02-08 12:45:00,98.33,98.33,98.28,98.29,27573.0,96.3962,96.3962,96.3472,96.357,27573.0
2024-02-08 12:50:00,98.29,98.32,98.26,98.3,42199.0,96.357,96.3864,96.3276,96.3668,42199.0
2024-02-08 12:55:00,98.3,98.41,98.29,98.41,21567.0,96.3668,96.4747,96.357,96.4747,21567.0
2024-02-08 13:00:00,98.41,98.57,98.41,98.57,15558.0,96.4747,96.6315,96.4747,96.6315,15558.0
2024-02-08 13:05:00,98.57,98.59,98.49,98.57,13094.0,96.6315,96.6511,96.5531,96.6315,13094.0
2024-02-08 13:10:00,98.58,98.59,98.44,98.48,94535.0,96.6413,96.6511,96.5041,96.5433,94535.0
2024-02-08 13:15:00,98.48,98.61,98.45,98.61,59819.0,96.5433,96.6707,96.5139,96.6707,59819.0
2024-02-08 13:20:00,98.62,98.67,98.57,98.67,16516.0,96.6805,96.7295,96.6315,96.7295,16516.0
2024-02-08 13:25:00,98.67,98.69,98.59,98.67,21185.0,96.7295,96.7492,96.6511,96.7295,21185.0
2024-02-08 13:30:00,98.68,98.72,98.61,98.67,14955.0,96.7394,96.7786,96.6707,96.7295,14955.0
2024-02-08 13:35:00,98.68,98.71,98.61,98.66,41195.0,96.7394,96.7688,96.6707,96.7197,41195.0
2024-02-08 13:40:00,98.66,98.66,98.61,98.63,19055.0,96.7197,96.7197,96.6707,96.6903,19055.0
2024-02-08 13:45:00,98.62,98.62,98.56,98.57,15859.0,96.6805,96.6805,96.6217,96.6315,15859.0
2024-02-08 13:50:00,98.58,98.61,98.54,98.56,19705.0,96.6413,96.6707,96.6021,96.6217,19705.0
2024-02-08 13:55:00,98.56,98.58,98.53,98.57,12296.0,96.6217,96.6413,96.5923,96.6315,12296.0
2024-02-08 14:00:00,98.59,98.64,98.56,98.63,19807.0,96.6511,96.7001,96.6217,96.6903,19807.0
2024-02-08 14:05:00,98.64,98.65,98.57,98.59,130335.0,96.7001,96.7099,96.6315,96.6511,130335.0
2024-02-08 14:10:00,98.59,98.62,98.54,98.59,21982.0,96.6511,96.6805,96.6021,96.6511,21982.0
2024-02-08 14:15:00,98.57,98.65,98.53,98.56,18783.0,96.6315,96.7099,96.5923,96.6217,18783.0
2024-02-08 14:20:00,98.56,98.57,98.44,98.47,17867.0,96.6217,96.6315,96.5041,96.5335,17867.0
2024-02-08 14:25:00,98.48,98.57,98.45,98.53,19589.0,96.5433,96.6315,96.5139,96.5923,19589.0
2024-02-08 14:30:00,98.53,98.56,98.49,98.55,37742.0,96.5923,96.6217,96.5531,96.6119,37742.0
2024-02-08 14:35:00,98.54,98.58,98.51,98.55,31305.0,96.6021,96.6413,96.5727,96.6119,31305.0
2024-02-08 14:40:00,98.54,98.62,98.53,98.59,23555.0,96.6021,96.6805,96.5923,96.6511,23555.0
2024-02-08 14:45:00,98.6,98.63,98.5,98.51,28186.0,96.6609,96.6903,96.5629,96.5727,28186.0
2024-02-08 14:50:00,98.5,98.5,98.44,98.48,21924.0,96.5629,96.5629,96.5041,96.5433,21924.0
2024-02-08 14:55:00,98.47,98.52,98.43,98.52,39192.0,96.5335,96.5825,96.4943,96.5825,39192.0
2024-02-08 15:00:00,98.53,98.6,98.49,98.58,40043.0,96.5923,96.6609,96.5531,96.6413,40043.0
2024-02-08 15:05:00,98.59,98.62,98.54,98.56,25321.0,96.6511,96.6805,96.6021,96.6217,25321.0
2024-02-08 15:10:00,98.55,98.57,98.52,98.52,29404.0,96.6119,96.6315,96.5825,96.5825,29404.0
2024-02-08 15:15:00,98.52,98.6,98.5,98.59,23420.0,96.5825,96.6609,96.5629,96.6511,23420.0
2024-02-08 15:20:00,98.59,98.6,98.52,98.52,33252.0,96.6511,96.6609,96.5825,96.5825,33252.0
2024-02-08 15:25:00,98.51,98.51,98.4,98.43,35400.0,96.5727,96.5727,96.4649,96.4943,35400.0
2024-02-08 15:30:00,98.42,98.44,98.26,98.28,45075.0,96.4845,96.5041,96.3276,96.3472,45075.0
2024-02-08 15:35:00,98.28,98.36,98.26,98.27,62962.0,96.3472,96.4256,96.3276,96.3374,62962.0
2024-02-08 15:40:00,98.28,98.29,98.2,98.24,79694.0,96.3472,96.357,96.2688,96.308,79694.0
2024-02-08 15:45:00,98.23,98.26,98.15,98.17,85846.0,96.2982,96.3276,96.2198,96.2394,85846.0
2024-02-08 15:50:00,98.17,98.27,98.13,98.2,132433.0,96.2394,96.3374,96.2002,96.2688,132433.0
2024-02-08 15:55:00,98.21,98.41,98.21,98.32,356938.0,96.2786,96.4747,96.2786,96.3864,356938.0
2024-02-09 09:30:00,98.24,98.69,98.01,98.58,72698.0,96.308,96.7492,96.0825,96.6413,72698.0
2024-02-09 09:35:00,98.66,98.69,98.4,98.45,31815.0,96.7197,96.7492,96.4649,96.5139,31815.0
2024-02-09 09:40:00,98.47,98.6,98.38,98.39,27522.0,96.5335,96.6609,96.4453,96.4551,27522.0
2024-02-09 09:45:00,98.37,98.49,98.33,98.45,20132.0,96.4354,96.5531,96.3962,96.5139,20132.0
2024-02-09 09:50:00,98.43,98.49,98.33,98.43,14080.0,96.4943,96.5531,96.3962,96.4943,14080.0
2024-02-09 09:55:00,98.46,98.61,98.45,98.57,18585.0,96.5237,96.6707,96.5139,96.6315,18585.0
2024-02-09 10:00:00,98.58,98.76,98.58,98.76,28101.0,96.6413,96.8178,96.6413,96.8178,28101.0
2024-02-09 10:05:00,98.76,98.77,98.57,98.57,15920.0,96.8178,96.8276,96.6315,96.6315,15920.0
2024-02-09 10:10:00,98.57,98.69,98.55,98.66,18488.0,96.6315,96.7492,96.6119,96.7197,18488.0
2024-02-09 10:15:00,98.67,98.71,98.58,98.58,37743.0,96.7295,96.7688,96.6413,96.6413,37743.0
2024-02-09 10:20:00,98.58,98.6,98.47,98.5,14637.0,96.6413,96.6609,96.5335,96.5629,14637.0
2024-02-09 10:25:00,98.49,98.5,98.37,98.41,20771.0,96.5531,96.5629,96.4354,96.4747,20771.0
2024-02-09 10:30:00,98.42,98.54,98.42,98.5,22716.0,96.4845,96.6021,96.4845,96.5629,22716.0
2024-02-09 10:35:00,98.51,98.57,98.45,98.45,22818.0,96.5727,96.6315,96.5139,96.5139,22818.0
2024-02-09 10:40:00,98.48,98.54,98.48,98.52,38059.0,96.5433,96.6021,96.5433,96.5825,38059.0
2024-02-09 10:45:00,98.52,98.64,98.5,98.62,20592.0,96.5825,96.7001,96.5629,96.6805,20592.0
2024-02-09 10:50:00,98.61,98.66,98.59,98.64,22521.0,96.6707,96.7197,96.6511,96.7001,22521.0
2024-02-09 10:55:00,98.63,98.64,98.56,98.56,16820.0,96.6903,96.7001,96.6217,96.6217,16820.0
2024-02-09 11:00:00,98.55,98.56,98.46,98.52,9770.0,96.6119,96.6217,96.5237,96.5825,9770.0
2024-02-09 11:05:00,98.53,98.59,98.52,98.57,16239.0,96.5923,96.6511,96.5825,96.6315,16239.0
2024-02-09 11:10:00,98.57,98.62,98.51,98.51,12843.0,96.6315,96.6805,96.5727,96.5727,12843.0
2024-02-09 11:15:00,98.51,98.56,98.49,98.53,12502.0,96.5727,96.6217,96.5531,96.5923,12502.0
2024-02-09 11:20:00,98.52,98.53,98.44,98.47,15755.0,96.5825,96.5923,96.5041,96.5335,15755.0
2024-02-09 11:25:00,98.47,98.61,98.46,98.6,17666.0,96.5335,96.6707,96.5237,96.6609,17666.0
2024-02-09 11:30:00,98.61,98.64,98.56,98.62,21219.0,96.6707,96.7001,96.6217,96.6805,21219.0
2024-02-09 11:35:00,98.62,98.71,98.61,98.7,20582.0,96.6805,96.7688,96.6707,96.759,20582.0
2024-02-09 11:40:00,98.7,98.76,98.65,98.76,30281.0,96.759,96.8178,96.7099,96.8178,30281.0
2024-02-09 11:45:00,98.74,98.85,98.73,98.85,34520.0,96.7982,96.906,96.7884,96.906,34520.0
2024-02-09 11:50:00,98.85,98.86,98.79,98.83,33403.0,96.906,96.9158,96.8472,96.8864,33403.0
2024-02-09 11:55:00,98.83,98.88,98.8,98.85,35452.0,96.8864,96.9354,96.857,96.906,35452.0
2024-02-09 12:00:00,98.85,98.92,98.81,98.88,24659.0,96.906,96.9746,96.8668,96.9354,24659.0
2024-02-09 12:05:00,98.88,98.95,98.86,98.88,32854.0,96.9354,97.004,96.9158,96.9354,32854.0
2024-02-09 12:10:00,98.88,98.9,98.82,98.88,16422.0,96.9354,96.955,96.8766,96.9354,16422.0
2024-02-09 12:15:00,98.89,98.9,98.76,98.77,13096.0,96.9452,96.955,96.8178,96.8276,13096.0
2024-02-09 12:20:00,98.76,98.91,98.75,98.9,17200.0,96.8178,96.9648,96.808,96.955,17200.0
2024-02-09 12:25:00,98.91,98.92,98.84,98.92,26923.0,96.9648,96.9746,96.8962,96.9746,26923.0
2024-02-09 12:30:00,98.92,98.93,98.85,98.91,25327.0,96.9746,96.9844,96.906,96.9648,25327.0
2024-02-09 12:35:00,98.91,98.95,98.87,98.92,21932.0,96.9648,97.004,96.9256,96.9746,21932.0
2024-02-09 12:40:00,98.91,98.97,98.88,98.96,22202.0,96.9648,97.0236,96.9354,97.0138,22202.0
2024-02-09 12:45:00,98.96,98.97,98.89,98.96,26173.0,97.0138,97.0236,96.9452,97.0138,26173.0
2024-02-09 12:50:00,98.95,98.95,98.84,98.84,14420.0,97.004,97.004,96.8962,96.8962,14420.0
2024-02-09 12:55:00,98.83,98.87,98.8,98.8,11330.0,96.8864,96.9256,96.857,96.857,11330.0
2024-02-09 13:00:00,98.8,98.9,98.78,98.89,16764.0,96.857,96.955,96.8374,96.9452,16764.0
2024-02-09 13:05:00,98.89,98.91,98.87,98.91,9888.0,96.9452,96.9648,96.9256,96.9648,9888.0
2024-02-09 13:10:00,98.91,98.95,98.87,98.91,9702.0,96.9648,97.004,96.9256,96.9648,9702.0
2024-02-09 13:15:00,98.88,98.93,98.88,98.91,12784.0,96.9354,96.9844,96.9354,96.9648,12784.0
2024-02-09 13:20:00,98.92,98.94,98.9,98.9,14718.0,96.9746,96.9942,96.955,96.955,14718.0
2024-02-09 13:25:00,98.89,98.9,98.85,98.87,14046.0,96.9452,96.955,96.906,96.9256,14046.0
2024-02-09 13:30:00,98.87,98.89,98.81,98.84,9845.0,96.9256,96.9452,96.8668,96.8962,9845.0
2024-02-09 13:35:00,98.84,98.86,98.69,98.71,13616.0,96.8962,96.9158,96.7492,96.7688,13616.0
2024-02-09 13:40:00,98.71,98.77,98.68,98.73,22299.0,96.7688,96.8276,96.7394,96.7884,22299.0
2024-02-09 13:45:00,98.73,98.83,98.72,98.8,17391.0,96.7884,96.8864,96.7786,96.857,17391.0
2024-02-09 13:50:00,98.8,98.8,98.73,98.75,24341.0,96.857,96.857,96.7884,96.808,24341.0
2024-02-09 13:55:00,98.75,98.82,98.75,98.8,14572.0,96.808,96.8766,96.808,96.857,14572.0
2024-02-09 14:00:00,98.8,98.88,98.8,98.88,9866.0,96.857,96.9354,96.857,96.9354,9866.0
2024-02-09 14:05:00,98.88,98.88,98.82,98.86,11913.0,96.9354,96.9354,96.8766,96.9158,11913.0
2024-02-09 14:10:00,98.87,98.94,98.85,98.91,14279.0,96.9256,96.9942,96.906,96.9648,14279.0
2024-02-09 14:15:00,98.9,98.98,98.89,98.95,16668.0,96.955,97.0335,96.9452,97.004,16668.0
2024-02-09 14:20:00,98.96,98.98,98.95,98.97,15758.0,97.0138,97.0335,97.004,97.0236,15758.0
2024-02-09 14:25:00,98.97,99.0,98.94,98.98,28269.0,97.0236,97.0531,96.9942,97.0335,28269.0
2024-02-09 14:30:00,98.98,99.04,98.96,99.03,24895.0,97.0335,97.0923,97.0138,97.0825,24895.0
2024-02-09 14:35:00,99.04,99.04,98.97,98.98,16923.0,97.0923,97.0923,97.0236,97.0335,16923.0
2024-02-09 14:40:00,98.97,99.03,98.96,99.02,40356.0,97.0236,97.0825,97.0138,97.0727,40356.0
2024-02-09 14:45:00,99.01,99.01,98.96,99.01,40401.0,97.0629,97.0629,97.0138,97.0629,40401.0
2024-02-09 14:50:00,99.01,99.07,99.0,99.0,44664.0,97.0629,97.1217,97.0531,97.0531,44664.0
2024-02-09 14:55:00,99.0,99.01,98.96,99.01,15223.0,97.0531,97.0629,97.0138,97.0629,15223.0
2024-02-09 15:00:00,99.01,99.01,98.94,98.94,28347.0,97.0629,97.0629,96.9942,96.9942,28347.0
2024-02-09 15:05:00,98.95,98.98,98.92,98.93,15480.0,97.004,97.0335,96.9746,96.9844,15480.0
2024-02-09 15:10:00,98.94,98.94,98.86,98.87,23853.0,96.9942,96.9942,96.9158,96.9256,23853.0
2024-02-09 15:15:00,98.87,98.9,98.85,98.88,26238.0,96.9256,96.955,96.906,96.9354,26238.0
2024-02-09 15:20:00,98.88,98.94,98.85,98.85,22271.0,96.9354,96.9942,96.906,96.906,22271.0
2024-02-09 15:25:00,98.85,98.86,98.8,98.81,21985.0,96.906,96.9158,96.857,96.8668,21985.0
2024-02-09 15:30:00,98.81,98.81,98.73,98.74,61111.0,96.8668,96.8668,96.7884,96.7982,61111.0
2024-02-09 15:35:00,98.73,98.81,98.72,98.79,39338.0,96.7884,96.8668,96.7786,96.8472,39338.0
2024-02-09 15:40:00,98.8,98.84,98.75,98.75,38742.0,96.857,96.8962,96.808,96.808,38742.0
2024-02-09 15:45:00,98.74,98.79,98.67,98.68,49139.0,96.7982,96.8472,96.7295,96.7394,49139.0
2024-02-09 15:50:00,98.67,98.86,98.67,98.84,93300.0,96.7295,96.9158,96.7295,96.8962,93300.0
2024-02-09 15:55:00,98.83,98.92,98.72,98.73,228503.0,96.8864,96.9746,96.7786,96.7884,228503.0
2024-02-12 09:30:00,98.66,98.86,98.28,98.34,120238.0,96.7197,96.9158,96.3472,96.406,120238.0
2024-02-12 09:35:00,98.35,98.56,98.35,98.46,34238.0,96.4158,96.6217,96.4158,96.5237,34238.0
2024-02-12 09:40:00,98.45,98.51,98.09,98.11,20160.0,96.5139,96.5727,96.161,96.1806,20160.0
2024-02-12 09:45:00,98.09,98.2,98.02,98.15,32374.0,96.161,96.2688,96.0923,96.2198,32374.0
2024-02-12 09:50:00,98.14,98.14,97.99,98.0,32555.0,96.21,96.21,96.0629,96.0727,32555.0
2024-02-12 09:55:00,97.99,98.04,97.85,97.86,30693.0,96.0629,96.1119,95.9257,95.9355,30693.0
2024-02-12 10:00:00,97.87,98.17,97.85,98.13,21474.0,95.9453,96.2394,95.9257,96.2002,21474.0
2024-02-12 10:05:00,98.13,98.27,98.13,98.16,18752.0,96.2002,96.3374,96.2002,96.2296,18752.0
2024-02-12 10:10:00,98.17,98.33,98.17,98.33,16242.0,96.2394,96.3962,96.2394,96.3962,16242.0
2024-02-12 10:15:00,98.34,98.39,98.28,98.34,24125.0,96.406,96.4551,96.3472,96.406,24125.0
2024-02-12 10:20:00,98.33,98.36,98.24,98.31,19638.0,96.3962,96.4256,96.308,96.3766,19638.0
2024-02-12 10:25:00,98.31,98.34,98.13,98.15,19558.0,96.3766,96.406,96.2002,96.2198,19558.0
2024-02-12 10:30:00,98.16,98.17,98.11,98.15,16647.0,96.2296,96.2394,96.1806,96.2198,16647.0
2024-02-12 10:35:00,98.18,98.22,98.12,98.2,18298.0,96.2492,96.2884,96.1904,96.2688,18298.0
2024-02-12 10:40:00,98.2,98.23,98.1,98.18,14617.0,96.2688,96.2982,96.1708,96.2492,14617.0
2024-02-12 10:45:00,98.17,98.17,98.04,98.08,16433.0,96.2394,96.2394,96.1119,96.1511,16433.0
2024-02-12 10:50:00,98.07,98.11,98.01,98.11,14396.0,96.1413,96.1806,96.0825,96.1806,14396.0
2024-02-12 10:55:00,98.11,98.19,98.04,98.16,30360.0,96.1806,96.259,96.1119,96.2296,30360.0
2024-02-12 11:00:00,98.16,98.16,98.07,98.13,17481.0,96.2296,96.2296,96.1413,96.2002,17481.0
2024-02-12 11:05:00,98.13,98.23,98.11,98.21,15996.0,96.2002,96.2982,96.1806,96.2786,15996.0
2024-02-12 11:10:00,98.21,98.21,98.14,98.14,15001.0,96.2786,96.2786,96.21,96.21,15001.0
2024-02-12 11:15:00,98.13,98.24,98.12,98.16,34506.0,96.2002,96.308,96.1904,96.2296,34506.0
2024-02-12 11:20:00,98.16,98.23,98.13,98.22,29352.0,96.2296,96.2982,96.2002,96.2884,29352.0
2024-02-12 11:25:00,98.22,98.39,98.19,98.36,19417.0,96.2884,96.4551,96.259,96.4256,19417.0
2024-02-12 11:30:00,98.38,98.5,98.36,98.5,13445.0,96.4453,96.5629,96.4256,96.5629,13445.0
2024-02-12 11:35:00,98.49,98.5,98.3,98.31,13570.0,96.5531,96.5629,96.3668,96.3766,13570.0
2024-02-12 11:40:00,98.3,98.41,98.28,98.4,9781.0,96.3668,96.4747,96.3472,96.4649,9781.0
2024-02-12 11:45:00,98.39,98.44,98.37,98.44,13477.0,96.4551,96.5041,96.4354,96.5041,13477.0
2024-02-12 11:50:00,98.43,98.43,98.37,98.41,12153.0,96.4943,96.4943,96.4354,96.4747,12153.0
2024-02-12 11:55:00,98.41,98.43,98.34,98.43,15298.0,96.4747,96.4943,96.406,96.4943,15298.0
2024-02-12 12:00:00,98.44,98.44,98.26,98.29,19898.0,96.5041,96.5041,96.3276,96.357,19898.0
2024-02-12 12:05:00,98.29,98.35,98.26,98.27,18621.0,96.357,96.4158,96.3276,96.3374,18621.0
2024-02-12 12:10:00,98.27,98.29,98.22,98.24,17554.0,96.3374,96.357,96.2884,96.308,17554.0
2024-02-12 12:15:00,98.23,98.23,98.15,98.21,24994.0,96.2982,96.2982,96.2198,96.2786,24994.0
2024-02-12 12:20:00,98.21,98.22,98.11,98.13,33078.0,96.2786,96.2884,96.1806,96.2002,33078.0
2024-02-12 12:25:00,98.13,98.14,98.03,98.06,19746.0,96.2002,96.21,96.1021,96.1315,19746.0
2024-02-12 12:30:00,98.06,98.09,98.02,98.04,15909.0,96.1315,96.161,96.0923,96.1119,15909.0
2024-02-12 12:35:00,98.04,98.04,97.93,97.96,12925.0,96.1119,96.1119,96.0041,96.0335,12925.0
2024-02-12 12:40:00,97.95,98.02,97.95,97.99,17048.0,96.0237,96.0923,96.0237,96.0629,17048.0
2024-02-12 12:45:00,97.99,98.01,97.91,97.99,20797.0,96.0629,96.0825,95.9845,96.0629,20797.0
2024-02-12 12:50:00,97.98,98.01,97.95,97.95,14953.0,96.0531,96.0825,96.0237,96.0237,14953.0
2024-02-12 12:55:00,97.95,97.99,97.94,97.98,11103.0,96.0237,96.0629,96.0139,96.0531,11103.0
2024-02-12 13:00:00,98.0,98.0,97.95,97.95,9567.0,96.0727,96.0727,96.0237,96.0237,9567.0
2024-02-12 13:05:00,97.95,97.97,97.91,97.97,19494.0,96.0237,96.0433,95.9845,96.0433,19494.0
2024-02-12 13:10:00,97.96,97.99,97.94,97.95,11570.0,96.0335,96.0629,96.0139,96.0237,11570.0
2024-02-12 13:15:00,97.94,97.96,97.89,97.96,14231.0,96.0139,96.0335,95.9649,96.0335,14231.0
2024-02-12 13:20:00,97.94,98.01,97.91,97.95,12217.0,96.0139,96.0825,95.9845,96.0237,12217.0
2024-02-12 13:25:00,97.94,97.96,97.87,97.91,18014.0,96.0139,96.0335,95.9453,95.9845,18014.0
2024-02-12 13:30:00,97.9,97.93,97.86,97.9,12763.0,95.9747,96.0041,95.9355,95.9747,12763.0
2024-02-12 13:35:00,97.89,97.92,97.84,97.86,26824.0,95.9649,95.9943,95.9159,95.9355,26824.0
2024-02-12 13:40:00,97.87,97.89,97.78,97.81,19883.0,95.9453,95.9649,95.857,95.8865,19883.0
2024-02-12 13:45:00,97.81,97.94,97.79,97.94,17746.0,95.8865,96.0139,95.8669,96.0139,17746.0
2024-02-12 13:50:00,97.94,98.02,97.9,98.01,12520.0,96.0139,96.0923,95.9747,96.0825,12520.0
2024-02-12 13:55:00,98.01,98.01,97.93,97.95,16105.0,96.0825,96.0825,96.0041,96.0237,16105.0
2024-02-12 14:00:00,97.95,98.07,97.92,98.06,64252.0,96.0237,96.1413,95.9943,96.1315,64252.0
2024-02-12 14:05:00,98.06,98.07,97.98,98.03,19583.0,96.1315,96.1413,96.0531,96.1021,19583.0
2024-02-12 14:10:00,98.03,98.04,97.98,97.99,15319.0,96.1021,96.1119,96.0531,96.0629,15319.0
2024-02-12 14:15:00,97.99,98.04,97.92,97.95,31217.0,96.0629,96.1119,95.9943,96.0237,31217.0
2024-02-12 14:20:00,97.94,98.07,97.91,98.04,20953.0,96.0139,96.1413,95.9845,96.1119,20953.0
2024-02-12 14:25:00,98.05,98.08,97.99,98.04,20682.0,96.1217,96.1511,96.0629,96.1119,20682.0
2024-02-12 14:30:00,98.02,98.06,97.96,98.04,26767.0,96.0923,96.1315,96.0335,96.1119,26767.0
2024-02-12 14:35:00,98.04,98.07,98.0,98.04,17812.0,96.1119,96.1413,96.0727,96.1119,17812.0
2024-02-12 14:40:00,98.03,98.12,98.02,98.09,23555.0,96.1021,96.1904,96.0923,96.161,23555.0
2024-02-12 14:45:00,98.08,98.08,98.0,98.01,22725.0,96.1511,96.1511,96.0727,96.0825,22725.0
2024-02-12 14:50:00,98.0,98.02,97.95,97.98,23141.0,96.0727,96.0923,96.0237,96.0531,23141.0
2024-02-12 14:55:00,97.97,97.99,97.94,97.99,25249.0,96.0433,96.0629,96.0139,96.0629,25249.0
2024-02-12 15:00:00,97.99,98.04,97.96,97.99,23978.0,96.0629,96.1119,96.0335,96.0629,23978.0
2024-02-12 15:05:00,98.0,98.01,97.95,97.97,21326.0,96.0727,96.0825,96.0237,96.0433,21326.0
2024-02-12 15:10:00,97.96,97.99,97.91,97.97,27840.0,96.0335,96.0629,95.9845,96.0433,27840.0
2024-02-12 15:15:00,97.96,98.0,97.93,97.95,28291.0,96.0335,96.0727,96.0041,96.0237,28291.0
2024-02-12 15:20:00,97.95,97.98,97.9,97.93,33858.0,96.0237,96.0531,95.9747,96.0041,33858.0
2024-02-12 15:25:00,97.93,97.96,97.89,97.94,28589.0,96.0041,96.0335,95.9649,96.0139,28589.0
2024-02-12 15:30:00,97.93,97.96,97.84,97.87,47857.0,96.0041,96.0335,95.9159,95.9453,47857.0
2024-02-12 15:35:00,97.86,97.9,97.8,97.81,72353.0,95.9355,95.9747,95.8767,95.8865,72353.0
2024-02-12 15:40:00,97.81,98.11,97.78,98.1,76708.0,95.8865,96.1806,95.857,96.1708,76708.0
2024-02-12 15:45:00,98.09,98.09,98.0,98.06,57240.0,96.161,96.161,96.0727,96.1315,57240.0
2024-02-12 15:50:00,98.07,98.11,98.0,98.09,98926.0,96.1413,96.1806,96.0727,96.161,98926.0
2024-02-12 15:55:00,98.09,98.12,98.05,98.1,269610.0,96.161,96.1904,96.1217,96.1708,269610.0
2024-02-13 09:30:00,97.18,97.46,97.13,97.4,19658.0,95.2688,95.5433,95.2198,95.4845,19658.0
2024-02-13 09:35:00,97.39,97.39,97.16,97.29,108128.0,95.4747,95.4747,95.2492,95.3767,108128.0
2024-02-13 09:40:00,97.29,97.4,97.25,97.33,29999.0,95.3767,95.4845,95.3375,95.4159,29999.0
2024-02-13 09:45:00,97.31,97.36,97.24,97.31,42040.0,95.3963,95.4453,95.3277,95.3963,42040.0
2024-02-13 09:50:00,97.29,97.34,97.22,97.33,28053.0,95.3767,95.4257,95.3081,95.4159,28053.0
2024-02-13 09:55:00,97.34,97.4,97.29,97.31,18758.0,95.4257,95.4845,95.3767,95.3963,18758.0
2024-02-13 10:00:00,97.33,97.4,97.29,97.31,35940.0,95.4159,95.4845,95.3767,95.3963,35940.0
2024-02-13 10:05:00,97.32,97.39,97.32,97.33,22187.0,95.4061,95.4747,95.4061,95.4159,22187.0
2024-02-13 10:10:00,97.33,97.33,97.26,97.31,18291.0,95.4159,95.4159,95.3473,95.3963,18291.0
2024-02-13 10:15:00,97.31,97.33,97.19,97.25,18482.0,95.3963,95.4159,95.2787,95.3375,18482.0
2024-02-13 10:20:00,97.25,97.51,97.2,97.5,18445.0,95.3375,95.5924,95.2885,95.5826,18445.0
2024-02-13 10:25:00,97.49,97.77,97.49,97.76,33858.0,95.5728,95.8472,95.5728,95.8374,33858.0
2024-02-13 10:30:00,97.77,97.81,97.68,97.78,25250.0,95.8472,95.8865,95.759,95.857,25250.0
2024-02-13 10:35:00,97.77,97.85,97.72,97.8,16750.0,95.8472,95.9257,95.7982,95.8767,16750.0
2024-02-13 10:40:00,97.79,97.83,97.7,97.76,24792.0,95.8669,95.9061,95.7786,95.8374,24792.0
2024-02-13 10:45:00,97.76,97.78,97.65,97.71,27062.0,95.8374,95.857,95.7296,95.7884,27062.0
2024-02-13 10:50:00,97.71,97.72,97.64,97.72,30895.0,95.7884,95.7982,95.7198,95.7982,30895.0
2024-02-13 10:55:00,97.71,97.75,97.66,97.75,24012.0,95.7884,95.8276,95.7394,95.8276,24012.0
2024-02-13 11:00:00,97.75,97.91,97.69,97.9,31888.0,95.8276,95.9845,95.7688,95.9747,31888.0
2024-02-13 11:05:00,97.9,97.96,97.87,97.91,20823.0,95.9747,96.0335,95.9453,95.9845,20823.0
2024-02-13 11:10:00,97.92,97.96,97.89,97.92,18102.0,95.9943,96.0335,95.9649,95.9943,18102.0
2024-02-13 11:15:00,97.92,97.95,97.83,97.85,13144.0,95.9943,96.0237,95.9061,95.9257,13144.0
2024-02-13 11:20:00,97.86,97.89,97.82,97.88,12783.0,95.9355,95.9649,95.8963,95.9551,12783.0
2024-02-13 11:25:00,97.88,97.91,97.85,97.88,13147.0,95.9551,95.9845,95.9257,95.9551,13147.0
2024-02-13 11:30:00,97.88,97.92,97.85,97.89,22452.0,95.9551,95.9943,95.9257,95.9649,22452.0
2024-02-13 11:35:00,97.89,98.02,97.88,97.97,37546.0,95.9649,96.0923,95.9551,96.0433,37546.0
2024-02-13 11:40:00,97.97,98.01,97.93,97.99,13050.0,96.0433,96.0825,96.0041,96.0629,13050.0
2024-02-13 11:45:00,97.98,98.01,97.94,97.97,13481.0,96.0531,96.0825,96.0139,96.0433,13481.0
2024-02-13 11:50:00,97.97,97.98,97.82,97.82,15925.0,96.0433,96.0531,95.8963,95.8963,15925.0
2024-02-13 11:55:00,97.83,97.83,97.79,97.81,7870.0,95.9061,95.9061,95.8669,95.8865,7870.0
2024-02-13 12:00:00,97.8,97.86,97.76,97.86,8049.0,95.8767,95.9355,95.8374,95.9355,8049.0
2024-02-13 12:05:00,97.86,97.87,97.8,97.84,12169.0,95.9355,95.9453,95.8767,95.9159,12169.0
2024-02-13 12:10:00,97.83,97.89,97.79,97.84,9802.0,95.9061,95.9649,95.8669,95.9159,9802.0
2024-02-13 12:15:00,97.85,97.9,97.85,97.89,7558.0,95.9257,95.9747,95.9257,95.9649,7558.0
2024-02-13 12:20:00,97.91,97.97,97.91,97.92,7702.0,95.9845,96.0433,95.9845,95.9943,7702.0
2024-02-13 12:25:00,97.92,97.93,97.88,97.92,10239.0,95.9943,96.0041,95.9551,95.9943,10239.0
2024-02-13 12:30:00,97.91,97.95,97.9,97.94,8555.0,95.9845,96.0237,95.9747,96.0139,8555.0
2024-02-13 12:35:00,97.95,97.95,97.9,97.91,8863.0,96.0237,96.0237,95.9747,95.9845,8863.0
2024-02-13 12:40:00,97.91,97.97,97.9,97.96,10043.0,95.9845,96.0433,95.9747,96.0335,10043.0
2024-02-13 12:45:00,97.97,97.97,97.89,97.92,9613.0,96.0433,96.0433,95.9649,95.9943,9613.0
2024-02-13 12:50:00,97.92,97.98,97.89,97.89,11599.0,95.9943,96.0531,95.9649,95.9649,11599.0
2024-02-13 12:55:00,97.89,97.92,97.83,97.87,7055.0,95.9649,95.9943,95.9061,95.9453,7055.0
2024-02-13 13:00:00,97.88,97.92,97.82,97.85,7905.0,95.9551,95.9943,95.8963,95.9257,7905.0
2024-02-13 13:05:00,97.84,97.86,97.81,97.83,8699.0,95.9159,95.9355,95.8865,95.9061,8699.0
2024-02-13 13:10:00,97.81,97.89,97.8,97.89,18012.0,95.8865,95.9649,95.8767,95.9649,18012.0
2024-02-13 13:15:00,97.88,97.91,97.83,97.87,8662.0,95.9551,95.9845,95.9061,95.9453,8662.0
2024-02-13 13:20:00,97.87,97.88,97.81,97.81,8491.0,95.9453,95.9551,95.8865,95.8865,8491.0
2024-02-13 13:25:00,97.81,97.84,97.78,97.84,10028.0,95.8865,95.9159,95.857,95.9159,10028.0
2024-02-13 13:30:00,97.83,97.87,97.8,97.81,11784.0,95.9061,95.9453,95.8767,95.8865,11784.0
2024-02-13 13:35:00,97.8,97.83,97.78,97.83,9885.0,95.8767,95.9061,95.857,95.9061,9885.0
2024-02-13 13:40:00,97.83,97.83,97.74,97.75,16123.0,95.9061,95.9061,95.8178,95.8276,16123.0
2024-02-13 13:45:00,97.75,97.78,97.71,97.72,17682.0,95.8276,95.857,95.7884,95.7982,17682.0
2024-02-13 13:50:00,97.72,97.74,97.65,97.67,13600.0,95.7982,95.8178,95.7296,95.7492,13600.0
2024-02-13 13:55:00,97.66,97.67,97.59,97.63,9218.0,95.7394,95.7492,95.6708,95.71,9218.0
2024-02-13 14:00:00,97.62,97.63,97.57,97.58,11984.0,95.7002,95.71,95.6512,95.661,11984.0
2024-02-13 14:05:00,97.59,97.59,97.52,97.55,15341.0,95.6708,95.6708,95.6022,95.6316,15341.0
2024-02-13 14:10:00,97.56,97.59,97.5,97.53,18520.0,95.6414,95.6708,95.5826,95.612,18520.0
2024-02-13 14:15:00,97.51,97.54,97.47,97.5,17240.0,95.5924,95.6218,95.5531,95.5826,17240.0
2024-02-13 14:20:00,97.51,97.55,97.49,97.51,17849.0,95.5924,95.6316,95.5728,95.5924,17849.0
2024-02-13 14:25:00,97.52,97.57,97.47,97.48,17652.0,95.6022,95.6512,95.5531,95.5629,17652.0
2024-02-13 14:30:00,97.48,97.56,97.48,97.56,31296.0,95.5629,95.6414,95.5629,95.6414,31296.0
2024-02-13 14:35:00,97.56,97.66,97.55,97.66,13735.0,95.6414,95.7394,95.6316,95.7394,13735.0
2024-02-13 14:40:00,97.67,97.71,97.6,97.62,10920.0,95.7492,95.7884,95.6806,95.7002,10920.0
2024-02-13 14:45:00,97.62,97.64,97.49,97.49,13968.0,95.7002,95.7198,95.5728,95.5728,13968.0
2024-02-13 14:50:00,97.49,97.5,97.43,97.45,11609.0,95.5728,95.5826,95.5139,95.5335,11609.0
2024-02-13 14:55:00,97.43,97.51,97.42,97.51,15947.0,95.5139,95.5924,95.5041,95.5924,15947.0
2024-02-13 15:00:00,97.52,97.53,97.46,97.47,15010.0,95.6022,95.612,95.5433,95.5531,15010.0
2024-02-13 15:05:00,97.47,97.55,97.46,97.53,15325.0,95.5531,95.6316,95.5433,95.612,15325.0
2024-02-13 15:10:00,97.53,97.6,97.52,97.58,14247.0,95.612,95.6806,95.6022,95.661,14247.0
2024-02-13 15:15:00,97.58,97.59,97.5,97.52,16232.0,95.661,95.6708,95.5826,95.6022,16232.0
2024-02-13 15:20:00,97.51,97.53,97.42,97.45,23601.0,95.5924,95.612,95.5041,95.5335,23601.0
2024-02-13 15:25:00,97.46,97.51,97.4,97.49,22274.0,95.5433,95.5924,95.4845,95.5728,22274.0
2024-02-13 15:30:00,97.48,97.6,97.48,97.6,25904.0,95.5629,95.6806,95.5629,95.6806,25904.0
2024-02-13 15:35:00,97.59,97.63,97.58,97.63,18136.0,95.6708,95.71,95.661,95.71,18136.0
2024-02-13 15:40:00,97.63,97.8,97.62,97.79,29270.0,95.71,95.8767,95.7002,95.8669,29270.0
2024-02-13 15:45:00,97.8,97.88,97.77,97.79,45870.0,95.8767,95.9551,95.8472,95.8669,45870.0
2024-02-13 15:50:00,97.76,97.85,97.72,97.81,72879.0,95.8374,95.9257,95.7982,95.8865,72879.0
2024-02-13 15:55:00,97.8,98.04,97.79,97.94,179151.0,95.8767,96.1119,95.8669,96.0139,179151.0
2024-02-14 09:30:00,97.91,98.22,97.54,97.68,71424.0,96.3129,96.6179,95.949,96.0867,71424.0
2024-02-14 09:35:00,97.58,97.59,97.15,97.25,24223.0,95.9883,95.9982,95.5653,95.6637,24223.0
2024-02-14 09:40:00,97.17,97.47,97.16,97.43,20396.0,95.585,95.8801,95.5752,95.8408,20396.0
2024-02-14 09:45:00,97.44,97.46,97.16,97.3,27645.0,95.8506,95.8703,95.5752,95.7129,27645.0
2024-02-14 09:50:00,97.3,97.38,97.19,97.24,14499.0,95.7129,95.7916,95.6047,95.6539,14499.0
2024-02-14 09:55:00,97.25,97.31,97.11,97.13,26947.0,95.6637,95.7227,95.526,95.5457,26947.0
2024-02-14 10:00:00,97.13,97.37,97.13,97.24,25157.0,95.5457,95.7817,95.5457,95.6539,25157.0
2024-02-14 10:05:00,97.23,97.26,97.16,97.17,20505.0,95.644,95.6735,95.5752,95.585,20505.0
2024-02-14 10:10:00,97.17,97.23,97.08,97.08,13883.0,95.585,95.644,95.4965,95.4965,13883.0
2024-02-14 10:15:00,97.07,97.14,97.0,97.12,25189.0,95.4866,95.5555,95.4178,95.5358,25189.0
2024-02-14 10:20:00,97.12,97.17,97.03,97.16,22050.0,95.5358,95.585,95.4473,95.5752,22050.0
2024-02-14 10:25:00,97.14,97.19,97.11,97.12,10815.0,95.5555,95.6047,95.526,95.5358,10815.0
2024-02-14 10:30:00,97.13,97.33,97.13,97.3,25365.0,95.5457,95.7424,95.5457,95.7129,25365.0
2024-02-14 10:35:00,97.31,97.32,97.22,97.29,13518.0,95.7227,95.7326,95.6342,95.703,13518.0
2024-02-14 10:40:00,97.28,97.3,97.23,97.29,21390.0,95.6932,95.7129,95.644,95.703,21390.0
2024-02-14 10:45:00,97.29,97.31,97.18,97.19,18581.0,95.703,95.7227,95.5948,95.6047,18581.0
2024-02-14 10:50:00,97.19,97.22,97.07,97.11,21090.0,95.6047,95.6342,95.4866,95.526,21090.0
2024-02-14 10:55:00,97.1,97.11,96.97,96.98,23873.0,95.5161,95.526,95.3883,95.3981,23873.0
2024-02-14 11:00:00,96.94,96.99,96.84,96.93,29314.0,95.3588,95.4079,95.2604,95.3489,29314.0
2024-02-14 11:05:00,96.93,97.0,96.9,96.98,15401.0,95.3489,95.4178,95.3194,95.3981,15401.0
2024-02-14 11:10:00,96.98,97.16,96.98,97.1,21398.0,95.3981,95.5752,95.3981,95.5161,21398.0
2024-02-14 11:15:00,97.11,97.17,97.09,97.11,11933.0,95.526,95.585,95.5063,95.526,11933.0
2024-02-14 11:20:00,97.1,97.24,97.08,97.2,19969.0,95.5161,95.6539,95.4965,95.6145,19969.0
2024-02-14 11:25:00,97.21,97.25,97.16,97.24,16129.0,95.6244,95.6637,95.5752,95.6539,16129.0
2024-02-14 11:30:00,97.25,97.25,97.2,97.21,17644.0,95.6637,95.6637,95.6145,95.6244,17644.0
2024-02-14 11:35:00,97.2,97.21,97.1,97.15,13678.0,95.6145,95.6244,95.5161,95.5653,13678.0
2024-02-14 11:40:00,97.15,97.19,97.01,97.01,18115.0,95.5653,95.6047,95.4276,95.4276,18115.0
2024-02-14 11:45:00,97.02,97.1,97.0,97.02,10806.0,95.4375,95.5161,95.4178,95.4375,10806.0
2024-02-14 11:50:00,97.02,97.1,97.02,97.06,10257.0,95.4375,95.5161,95.4375,95.4768,10257.0
2024-02-14 11:55:00,97.06,97.07,96.99,97.03,15031.0,95.4768,95.4866,95.4079,95.4473,15031.0
2024-02-14 12:00:00,97.03,97.04,96.94,96.95,20017.0,95.4473,95.4571,95.3588,95.3686,20017.0
2024-02-14 12:05:00,96.95,96.95,96.86,96.89,11573.0,95.3686,95.3686,95.2801,95.3096,11573.0
2024-02-14 12:10:00,96.89,96.96,96.88,96.93,13611.0,95.3096,95.3784,95.2997,95.3489,13611.0
2024-02-14 12:15:00,96.93,96.97,96.91,96.94,18257.0,95.3489,95.3883,95.3292,95.3588,18257.0
2024-02-14 12:20:00,96.93,97.0,96.91,96.98,23565.0,95.3489,95.4178,95.3292,95.3981,23565.0
2024-02-14 12:25:00,96.98,96.99,96.92,96.98,15605.0,95.3981,95.4079,95.3391,95.3981,15605.0
2024-02-14 12:30:00,96.98,97.02,96.95,97.01,13777.0,95.3981,95.4375,95.3686,95.4276,13777.0
2024-02-14 12:35:00,97.0,97.0,96.93,96.95,26865.0,95.4178,95.4178,95.3489,95.3686,26865.0
2024-02-14 12:40:00,96.97,97.02,96.95,96.96,20198.0,95.3883,95.4375,95.3686,95.3784,20198.0
2024-02-14 12:45:00,96.96,97.03,96.94,97.03,13531.0,95.3784,95.4473,95.3588,95.4473,13531.0
2024-02-14 12:50:00,97.02,97.04,97.0,97.03,23755.0,95.4375,95.4571,95.4178,95.4473,23755.0
2024-02-14 12:55:00,97.04,97.11,97.02,97.08,15688.0,95.4571,95.526,95.4375,95.4965,15688.0
2024-02-14 13:00:00,97.1,97.1,97.03,97.07,19214.0,95.5161,95.5161,95.4473,95.4866,19214.0
2024-02-14 13:05:00,97.05,97.1,96.94,96.94,10947.0,95.467,95.5161,95.3588,95.3588,10947.0
2024-02-14 13:10:00,96.93,96.95,96.83,96.86,28538.0,95.3489,95.3686,95.2506,95.2801,28538.0
2024-02-14 13:15:00,96.87,96.93,96.84,96.87,15921.0,95.2899,95.3489,95.2604,95.2899,15921.0
2024-02-14 13:20:00,96.86,96.9,96.84,96.88,14985.0,95.2801,95.3194,95.2604,95.2997,14985.0
2024-02-14 13:25:00,96.88,96.9,96.86,96.87,18119.0,95.2997,95.3194,95.2801,95.2899,18119.0
2024-02-14 13:30:00,96.87,96.91,96.85,96.89,15521.0,95.2899,95.3292,95.2702,95.3096,15521.0
2024-02-14 13:35:00,96.88,97.03,96.88,96.96,17991.0,95.2997,95.4473,95.2997,95.3784,17991.0
2024-02-14 13:40:00,96.97,97.01,96.92,96.92,15889.0,95.3883,95.4276,95.3391,95.3391,15889.0
2024-02-14 13:45:00,96.9,96.92,96.86,96.88,17234.0,95.3194,95.3391,95.2801,95.2997,17234.0
2024-02-14 13:50:00,96.9,96.92,96.85,96.87,17999.0,95.3194,95.3391,95.2702,95.2899,17999.0
2024-02-14 13:55:00,96.88,96.94,96.8,96.86,31445.0,95.2997,95.3588,95.221,95.2801,31445.0
2024-02-14 14:00:00,96.85,96.9,96.79,96.79,13162.0,95.2702,95.3194,95.2112,95.2112,13162.0
2024-02-14 14:05:00,96.78,96.78,96.66,96.66,21252.0,95.2014,95.2014,95.0833,95.0833,21252.0
2024-02-14 14:10:00,96.65,96.79,96.65,96.74,27561.0,95.0735,95.2112,95.0735,95.162,27561.0
2024-02-14 14:15:00,96.74,96.77,96.7,96.74,20636.0,95.162,95.1915,95.1227,95.162,20636.0
2024-02-14 14:20:00,96.74,96.84,96.73,96.84,11869.0,95.162,95.2604,95.1522,95.2604,11869.0
2024-02-14 14:25:00,96.84,96.94,96.83,96.89,18890.0,95.2604,95.3588,95.2506,95.3096,18890.0
2024-02-14 14:30:00,96.9,97.04,96.9,97.04,19028.0,95.3194,95.4571,95.3194,95.4571,19028.0
2024-02-14 14:35:00,97.03,97.07,97.01,97.01,16562.0,95.4473,95.4866,95.4276,95.4276,16562.0
2024-02-14 14:40:00,96.99,97.04,96.94,96.97,22225.0,95.4079,95.4571,95.3588,95.3883,22225.0
2024-02-14 14:45:00,96.97,97.05,96.97,96.99,26262.0,95.3883,95.467,95.3883,95.4079,26262.0
2024-02-14 14:50:00,96.99,96.99,96.91,96.98,27470.0,95.4079,95.4079,95.3292,95.3981,27470.0
2024-02-14 14:55:00,96.98,97.03,96.9,97.02,21349.0,95.3981,95.4473,95.3194,95.4375,21349.0
2024-02-14 15:00:00,97.02,97.08,96.96,97.02,33622.0,95.4375,95.4965,95.3784,95.4375,33622.0
2024-02-14 15:05:00,97.03,97.04,96.97,97.01,43209.0,95.4473,95.4571,95.3883,95.4276,43209.0
2024-02-14 15:10:00,97.0,97.04,96.96,97.03,37848.0,95.4178,95.4571,95.3784,95.4473,37848.0
2024-02-14 15:15:00,97.04,97.09,97.01,97.08,36360.0,95.4571,95.5063,95.4276,95.4965,36360.0
2024-02-14 15:20:00,97.09,97.13,97.07,97.12,37789.0,95.5063,95.5457,95.4866,95.5358,37789.0
2024-02-14 15:25:00,97.11,97.21,97.09,97.19,34471.0,95.526,95.6244,95.5063,95.6047,34471.0
2024-02-14 15:30:00,97.19,97.21,97.08,97.13,36405.0,95.6047,95.6244,95.4965,95.5457,36405.0
2024-02-14 15:35:00,97.13,97.22,97.11,97.19,37549.0,95.5457,95.6342,95.526,95.6047,37549.0
2024-02-14 15:40:00,97.19,97.2,97.12,97.17,72876.0,95.6047,95.6145,95.5358,95.585,72876.0
2024-02-14 15:45:00,97.17,97.27,97.16,97.26,48464.0,95.585,95.6834,95.5752,95.6735,48464.0
2024-02-14 15:50:00,97.26,97.27,97.19,97.23,183013.0,95.6735,95.6834,95.6047,95.644,183013.0
2024-02-14 15:55:00,97.23,97.24,97.13,97.15,414878.0,95.644,95.6539,95.5457,95.5653,414878.0
2024-02-15 09:30:00,97.42,97.76,97.31,97.42,62627.0,95.8309,96.1654,95.7227,95.8309,62627.0
2024-02-15 09:35:00,97.44,97.44,97.25,97.26,13734.0,95.8506,95.8506,95.6637,95.6735,13734.0
2024-02-15 09:40:00,97.27,97.47,97.2,97.4,17054.0,95.6834,95.8801,95.6145,95.8113,17054.0
2024-02-15 09:45:00,97.38,97.73,97.34,97.5,35515.0,95.7916,96.1359,95.7522,95.9096,35515.0
2024-02-15 09:50:00,97.49,97.53,97.33,97.34,13244.0,95.8998,95.9391,95.7424,95.7522,13244.0
2024-02-15 09:55:00,97.33,97.44,97.26,97.41,12820.0,95.7424,95.8506,95.6735,95.8211,12820.0
2024-02-15 10:00:00,97.41,97.65,97.41,97.65,20353.0,95.8211,96.0572,95.8211,96.0572,20353.0
2024-02-15 10:05:00,97.65,97.71,97.58,97.68,25154.0,96.0572,96.1162,95.9883,96.0867,25154.0
2024-02-15 10:10:00,97.7,97.78,97.62,97.7,60885.0,96.1064,96.1851,96.0277,96.1064,60885.0
2024-02-15 10:15:00,97.7,97.83,97.69,97.72,69918.0,96.1064,96.2342,96.0965,96.126,69918.0
2024-02-15 10:20:00,97.72,97.86,97.65,97.85,32075.0,96.126,96.2638,96.0572,96.2539,32075.0
2024-02-15 10:25:00,97.87,97.89,97.67,97.67,28322.0,96.2736,96.2933,96.0769,96.0769,28322.0
2024-02-15 10:30:00,97.66,97.66,97.57,97.62,16748.0,96.067,96.067,95.9785,96.0277,16748.0
2024-02-15 10:35:00,97.62,97.62,97.54,97.61,17156.0,96.0277,96.0277,95.949,96.0178,17156.0
2024-02-15 10:40:00,97.6,97.62,97.49,97.51,20771.0,96.008,96.0277,95.8998,95.9195,20771.0
2024-02-15 10:45:00,97.51,97.56,97.49,97.56,17168.0,95.9195,95.9686,95.8998,95.9686,17168.0
2024-02-15 10:50:00,97.57,97.64,97.54,97.63,42467.0,95.9785,96.0473,95.949,96.0375,42467.0
2024-02-15 10:55:00,97.63,97.75,97.6,97.73,21482.0,96.0375,96.1555,96.008,96.1359,21482.0
2024-02-15 11:00:00,97.74,97.74,97.6,97.6,25101.0,96.1457,96.1457,96.008,96.008,25101.0
2024-02-15 11:05:00,97.61,97.63,97.54,97.56,51620.0,96.0178,96.0375,95.949,95.9686,51620.0
2024-02-15 11:10:00,97.57,97.81,97.56,97.79,15932.0,95.9785,96.2146,95.9686,96.1949,15932.0
2024-02-15 11:15:00,97.78,97.82,97.73,97.76,17375.0,96.1851,96.2244,96.1359,96.1654,17375.0
2024-02-15 11:20:00,97.74,97.75,97.6,97.6,20810.0,96.1457,96.1555,96.008,96.008,20810.0
2024-02-15 11:25:00,97.6,97.6,97.54,97.56,13510.0,96.008,96.008,95.949,95.9686,13510.0
2024-02-15 11:30:00,97.56,97.65,97.54,97.64,36161.0,95.9686,96.0572,95.949,96.0473,36161.0
2024-02-15 11:35:00,97.64,97.7,97.61,97.7,12715.0,96.0473,96.1064,96.0178,96.1064,12715.0
2024-02-15 11:40:00,97.72,97.72,97.62,97.68,10755.0,96.126,96.126,96.0277,96.0867,10755.0
2024-02-15 11:45:00,97.68,97.82,97.68,97.81,59066.0,96.0867,96.2244,96.0867,96.2146,59066.0
2024-02-15 11:50:00,97.81,97.84,97.74,97.79,41426.0,96.2146,96.2441,96.1457,96.1949,41426.0
2024-02-15 11:55:00,97.79,97.83,97.76,97.78,29684.0,96.1949,96.2342,96.1654,96.1851,29684.0
2024-02-15 12:00:00,97.78,97.82,97.74,97.75,28702.0,96.1851,96.2244,96.1457,96.1555,28702.0
2024-02-15 12:05:00,97.75,97.77,97.73,97.74,25796.0,96.1555,96.1752,96.1359,96.1457,25796.0
2024-02-15 12:10:00,97.75,97.77,97.7,97.77,23586.0,96.1555,96.1752,96.1064,96.1752,23586.0
2024-02-15 12:15:00,97.78,97.8,97.73,97.79,15950.0,96.1851,96.2047,96.1359,96.1949,15950.0
2024-02-15 12:20:00,97.79,97.8,97.73,97.75,23633.0,96.1949,96.2047,96.1359,96.1555,23633.0
2024-02-15 12:25:00,97.75,97.76,97.56,97.58,51727.0,96.1555,96.1654,95.9686,95.9883,51727.0
2024-02-15 12:30:00,97.58,97.61,97.52,97.52,20275.0,95.9883,96.0178,95.9293,95.9293,20275.0
2024-02-15 12:35:00,97.52,97.58,97.51,97.52,21071.0,95.9293,95.9883,95.9195,95.9293,21071.0
2024-02-15 12:40:00,97.52,97.63,97.51,97.59,17335.0,95.9293,96.0375,95.9195,95.9982,17335.0
2024-02-15 12:45:00,97.61,97.69,97.6,97.63,23125.0,96.0178,96.0965,96.008,96.0375,23125.0
2024-02-15 12:50:00,97.63,97.74,97.63,97.7,31390.0,96.0375,96.1457,96.0375,96.1064,31390.0
2024-02-15 12:55:00,97.7,97.71,97.61,97.62,45087.0,96.1064,96.1162,96.0178,96.0277,45087.0
2024-02-15 13:00:00,97.61,97.69,97.57,97.69,28897.0,96.0178,96.0965,95.9785,96.0965,28897.0
2024-02-15 13:05:00,97.69,97.8,97.66,97.77,29256.0,96.0965,96.2047,96.067,96.1752,29256.0
2024-02-15 13:10:00,97.78,97.89,97.77,97.85,22985.0,96.1851,96.2933,96.1752,96.2539,22985.0
2024-02-15 13:15:00,97.86,98.0,97.86,98.0,17679.0,96.2638,96.4015,96.2638,96.4015,17679.0
2024-02-15 13:20:00,98.0,98.04,97.97,97.98,28849.0,96.4015,96.4408,96.372,96.3818,28849.0
2024-02-15 13:25:00,97.98,98.01,97.89,97.92,36681.0,96.3818,96.4113,96.2933,96.3228,36681.0
2024-02-15 13:30:00,97.93,97.95,97.83,97.84,16278.0,96.3326,96.3523,96.2342,96.2441,16278.0
2024-02-15 13:35:00,97.83,97.84,97.77,97.82,19709.0,96.2342,96.2441,96.1752,96.2244,19709.0
2024-02-15 13:40:00,97.83,97.94,97.8,97.94,26688.0,96.2342,96.3424,96.2047,96.3424,26688.0
2024-02-15 13:45:00,97.94,97.99,97.91,97.92,26789.0,96.3424,96.3916,96.3129,96.3228,26789.0
2024-02-15 13:50:00,97.92,98.02,97.91,97.95,27324.0,96.3228,96.4211,96.3129,96.3523,27324.0
2024-02-15 13:55:00,97.95,98.11,97.95,98.1,21111.0,96.3523,96.5097,96.3523,96.4998,21111.0
2024-02-15 14:00:00,98.1,98.17,98.09,98.17,53374.0,96.4998,96.5687,96.49,96.5687,53374.0
2024-02-15 14:05:00,98.17,98.24,98.14,98.24,37342.0,96.5687,96.6376,96.5392,96.6376,37342.0
2024-02-15 14:10:00,98.23,98.27,98.2,98.26,25133.0,96.6277,96.6671,96.5982,96.6572,25133.0
2024-02-15 14:15:00,98.25,98.28,98.17,98.24,36116.0,96.6474,96.6769,96.5687,96.6376,36116.0
2024-02-15 14:20:00,98.24,98.25,98.14,98.2,25284.0,96.6376,96.6474,96.5392,96.5982,25284.0
2024-02-15 14:25:00,98.19,98.2,98.11,98.17,19986.0,96.5884,96.5982,96.5097,96.5687,19986.0
2024-02-15 14:30:00,98.17,98.17,98.09,98.16,17427.0,96.5687,96.5687,96.49,96.5589,17427.0
2024-02-15 14:35:00,98.16,98.16,98.07,98.08,18015.0,96.5589,96.5589,96.4703,96.4802,18015.0
2024-02-15 14:40:00,98.08,98.09,98.04,98.08,36858.0,96.4802,96.49,96.4408,96.4802,36858.0
2024-02-15 14:45:00,98.08,98.14,98.05,98.14,24011.0,96.4802,96.5392,96.4507,96.5392,24011.0
2024-02-15 14:50:00,98.14,98.14,98.08,98.14,27364.0,96.5392,96.5392,96.4802,96.5392,27364.0
2024-02-15 14:55:00,98.14,98.23,98.14,98.2,19898.0,96.5392,96.6277,96.5392,96.5982,19898.0
2024-02-15 15:00:00,98.2,98.2,98.13,98.14,25871.0,96.5982,96.5982,96.5293,96.5392,25871.0
2024-02-15 15:05:00,98.13,98.23,98.12,98.22,33708.0,96.5293,96.6277,96.5195,96.6179,33708.0
2024-02-15 15:10:00,98.21,98.27,98.18,98.23,47415.0,96.608,96.6671,96.5785,96.6277,47415.0
2024-02-15 15:15:00,98.23,98.28,98.21,98.26,39516.0,96.6277,96.6769,96.608,96.6572,39516.0
2024-02-15 15:20:00,98.26,98.26,98.15,98.16,36997.0,96.6572,96.6572,96.549,96.5589,36997.0
2024-02-15 15:25:00,98.16,98.18,98.09,98.16,46681.0,96.5589,96.5785,96.49,96.5589,46681.0
2024-02-15 15:30:00,98.16,98.18,98.12,98.15,56070.0,96.5589,96.5785,96.5195,96.549,56070.0
2024-02-15 15:35:00,98.16,98.18,98.12,98.18,50816.0,96.5589,96.5785,96.5195,96.5785,50816.0
2024-02-15 15:40:00,98.17,98.24,98.16,98.22,52701.0,96.5687,96.6376,96.5589,96.6179,52701.0
2024-02-15 15:45:00,98.22,98.25,98.16,98.18,84995.0,96.6179,96.6474,96.5589,96.5785,84995.0
2024-02-15 15:50:00,98.18,98.33,98.07,98.08,157585.0,96.5785,96.7261,96.4703,96.4802,157585.0
2024-02-15 15:55:00,98.08,98.13,97.91,97.93,370902.0,96.4802,96.5293,96.3129,96.3326,370902.0
2024-02-16 09:30:00,97.99,98.16,97.37,97.37,150670.0,96.3916,96.5589,95.7817,95.7817,150670.0
2024-02-16 09:35:00,97.37,97.42,97.04,97.1,31723.0,95.7817,95.8309,95.4571,95.5161,31723.0
2024-02-16 09:40:00,97.12,97.35,97.07,97.34,27622.0,95.5358,95.7621,95.4866,95.7522,27622.0
2024-02-16 09:45:00,97.33,97.7,97.29,97.7,16923.0,95.7424,96.1064,95.703,96.1064,16923.0
2024-02-16 09:50:00,97.73,98.0,97.72,97.88,21326.0,96.1359,96.4015,96.126,96.2834,21326.0
2024-02-16 09:55:00,97.81,98.0,97.8,97.92,25351.0,96.2146,96.4015,96.2047,96.3228,25351.0
2024-02-16 10:00:00,97.87,98.14,97.82,98.1,33500.0,96.2736,96.5392,96.2244,96.4998,33500.0
2024-02-16 10:05:00,98.09,98.28,98.08,98.14,19868.0,96.49,96.6769,96.4802,96.5392,19868.0
2024-02-16 10:10:00,98.12,98.15,97.89,97.91,25599.0,96.5195,96.549,96.2933,96.3129,25599.0
2024-02-16 10:15:00,97.9,97.99,97.9,97.94,25009.0,96.3031,96.3916,96.3031,96.3424,25009.0
2024-02-16 10:20:00,97.95,98.0,97.87,97.87,23635.0,96.3523,96.4015,96.2736,96.2736,23635.0
2024-02-16 10:25:00,97.87,98.06,97.86,98.05,27358.0,96.2736,96.4605,96.2638,96.4507,27358.0
2024-02-16 10:30:00,98.04,98.15,98.02,98.14,22470.0,96.4408,96.549,96.4211,96.5392,22470.0
2024-02-16 10:35:00,98.12,98.18,98.09,98.17,15669.0,96.5195,96.5785,96.49,96.5687,15669.0
2024-02-16 10:40:00,98.17,98.17,98.02,98.02,16282.0,96.5687,96.5687,96.4211,96.4211,16282.0
2024-02-16 10:45:00,98.02,98.07,97.97,98.07,15174.0,96.4211,96.4703,96.372,96.4703,15174.0
2024-02-16 10:50:00,98.1,98.12,98.04,98.08,8663.0,96.4998,96.5195,96.4408,96.4802,8663.0
2024-02-16 10:55:00,98.08,98.12,98.07,98.1,16319.0,96.4802,96.5195,96.4703,96.4998,16319.0
2024-02-16 11:00:00,98.1,98.13,98.06,98.08,20862.0,96.4998,96.5293,96.4605,96.4802,20862.0
2024-02-16 11:05:00,98.08,98.14,98.05,98.14,15044.0,96.4802,96.5392,96.4507,96.5392,15044.0
2024-02-16 11:10:00,98.13,98.13,97.98,97.98,20838.0,96.5293,96.5293,96.3818,96.3818,20838.0
2024-02-16 11:15:00,97.99,98.06,97.97,98.0,14440.0,96.3916,96.4605,96.372,96.4015,14440.0
2024-02-16 11:20:00,98.02,98.08,97.95,98.04,69980.0,96.4211,96.4802,96.3523,96.4408,69980.0
2024-02-16 11:25:00,98.06,98.09,98.05,98.05,11228.0,96.4605,96.49,96.4507,96.4507,11228.0
2024-02-16 11:30:00,98.05,98.11,98.05,98.06,13387.0,96.4507,96.5097,96.4507,96.4605,13387.0
2024-02-16 11:35:00,98.05,98.1,98.01,98.07,14337.0,96.4507,96.4998,96.4113,96.4703,14337.0
2024-02-16 11:40:00,98.07,98.1,98.05,98.07,10861.0,96.4703,96.4998,96.4507,96.4703,10861.0
2024-02-16 11:45:00,98.08,98.2,98.08,98.2,11674.0,96.4802,96.5982,96.4802,96.5982,11674.0
2024-02-16 11:50:00,98.22,98.31,98.21,98.28,11043.0,96.6179,96.7064,96.608,96.6769,11043.0
2024-02-16 11:55:00,98.29,98.32,98.26,98.3,9569.0,96.6867,96.7162,96.6572,96.6966,9569.0
2024-02-16 12:00:00,98.3,98.38,98.28,98.32,16338.0,96.6966,96.7753,96.6769,96.7162,16338.0
2024-02-16 12:05:00,98.31,98.37,98.3,98.35,20279.0,96.7064,96.7654,96.6966,96.7458,20279.0
2024-02-16 12:10:00,98.35,98.35,98.27,98.31,9310.0,96.7458,96.7458,96.6671,96.7064,9310.0
2024-02-16 12:15:00,98.31,98.31,98.21,98.23,14189.0,96.7064,96.7064,96.608,96.6277,14189.0
2024-02-16 12:20:00,98.23,98.26,98.21,98.23,7148.0,96.6277,96.6572,96.608,96.6277,7148.0
2024-02-16 12:25:00,98.23,98.31,98.23,98.31,14311.0,96.6277,96.7064,96.6277,96.7064,14311.0
2024-02-16 12:30:00,98.31,98.32,98.18,98.18,18409.0,96.7064,96.7162,96.5785,96.5785,18409.0
2024-02-16 12:35:00,98.18,98.19,98.15,98.17,10785.0,96.5785,96.5884,96.549,96.5687,10785.0
2024-02-16 12:40:00,98.17,98.17,98.09,98.11,29059.0,96.5687,96.5687,96.49,96.5097,29059.0
2024-02-16 12:45:00,98.11,98.15,98.1,98.14,25295.0,96.5097,96.549,96.4998,96.5392,25295.0
2024-02-16 12:50:00,98.14,98.15,98.08,98.1,16428.0,96.5392,96.549,96.4802,96.4998,16428.0
2024-02-16 12:55:00,98.1,98.11,98.07,98.1,23355.0,96.4998,96.5097,96.4703,96.4998,23355.0
2024-02-16 13:00:00,98.1,98.11,98.07,98.09,15551.0,96.4998,96.5097,96.4703,96.49,15551.0
2024-02-16 13:05:00,98.08,98.11,98.04,98.1,14996.0,96.4802,96.5097,96.4408,96.4998,14996.0
2024-02-16 13:10:00,98.09,98.15,98.04,98.15,10323.0,96.49,96.549,96.4408,96.549,10323.0
2024-02-16 13:15:00,98.15,98.16,98.12,98.14,12978.0,96.549,96.5589,96.5195,96.5392,12978.0
2024-02-16 13:20:00,98.15,98.27,98.14,98.24,18086.0,96.549,96.6671,96.5392,96.6376,18086.0
2024-02-16 13:25:00,98.25,98.27,98.2,98.22,10074.0,96.6474,96.6671,96.5982,96.6179,10074.0
2024-02-16 13:30:00,98.22,98.27,98.21,98.25,9928.0,96.6179,96.6671,96.608,96.6474,9928.0
2024-02-16 13:35:00,98.25,98.31,98.22,98.3,15440.0,96.6474,96.7064,96.6179,96.6966,15440.0
2024-02-16 13:40:00,98.3,98.31,98.23,98.25,27379.0,96.6966,96.7064,96.6277,96.6474,27379.0
2024-02-16 13:45:00,98.24,98.27,98.22,98.26,36157.0,96.6376,96.6671,96.6179,96.6572,36157.0
2024-02-16 13:50:00,98.26,98.39,98.25,98.39,57857.0,96.6572,96.7851,96.6474,96.7851,57857.0
2024-02-16 13:55:00,98.39,98.43,98.34,98.43,13812.0,96.7851,96.8245,96.7359,96.8245,13812.0
2024-02-16 14:00:00,98.44,98.46,98.36,98.45,11920.0,96.8343,96.854,96.7556,96.8441,11920.0
2024-02-16 14:05:00,98.46,98.48,98.42,98.47,12145.0,96.854,96.8736,96.8146,96.8638,12145.0
2024-02-16 14:10:00,98.47,98.47,98.4,98.41,8290.0,96.8638,96.8638,96.7949,96.8048,8290.0
2024-02-16 14:15:00,98.42,98.47,98.41,98.43,10152.0,96.8146,96.8638,96.8048,96.8245,10152.0
2024-02-16 14:20:00,98.43,98.44,98.38,98.39,12730.0,96.8245,96.8343,96.7753,96.7851,12730.0
2024-02-16 14:25:00,98.39,98.48,98.38,98.47,13294.0,96.7851,96.8736,96.7753,96.8638,13294.0
2024-02-16 14:30:00,98.48,98.49,98.39,98.4,13722.0,96.8736,96.8835,96.7851,96.7949,13722.0
2024-02-16 14:35:00,98.4,98.43,98.35,98.41,10994.0,96.7949,96.8245,96.7458,96.8048,10994.0
2024-02-16 14:40:00,98.4,98.44,98.38,98.41,10813.0,96.7949,96.8343,96.7753,96.8048,10813.0
2024-02-16 14:45:00,98.41,98.41,98.15,98.18,28950.0,96.8048,96.8048,96.549,96.5785,28950.0
2024-02-16 14:50:00,98.18,98.21,98.11,98.17,15020.0,96.5785,96.608,96.5097,96.5687,15020.0
2024-02-16 14:55:00,98.15,98.22,98.12,98.22,11472.0,96.549,96.6179,96.5195,96.6179,11472.0
2024-02-16 15:00:00,98.21,98.25,98.15,98.17,10502.0,96.608,96.6474,96.549,96.5687,10502.0
2024-02-16 15:05:00,98.16,98.24,98.16,98.2,14643.0,96.5589,96.6376,96.5589,96.5982,14643.0
2024-02-16 15:10:00,98.2,98.22,98.14,98.22,15141.0,96.5982,96.6179,96.5392,96.6179,15141.0
2024-02-16 15:15:00,98.22,98.3,98.2,98.28,14965.0,96.6179,96.6966,96.5982,96.6769,14965.0
2024-02-16 15:20:00,98.28,98.34,98.25,98.29,17214.0,96.6769,96.7359,96.6474,96.6867,17214.0
2024-02-16 15:25:00,98.3,98.33,98.27,98.31,13384.0,96.6966,96.7261,96.6671,96.7064,13384.0
2024-02-16 15:30:00,98.32,98.36,98.23,98.28,26714.0,96.7162,96.7556,96.6277,96.6769,26714.0
2024-02-16 15:35:00,98.27,98.29,98.14,98.17,19213.0,96.6671,96.6867,96.5392,96.5687,19213.0
2024-02-16 15:40:00,98.15,98.15,97.99,98.0,29064.0,96.549,96.549,96.3916,96.4015,29064.0
2024-02-16 15:45:00,98.0,98.05,97.94,97.94,29221.0,96.4015,96.4507,96.3424,96.3424,29221.0
2024-02-16 15:50:00,97.93,98.08,97.92,98.01,54581.0,96.3326,96.4802,96.3228,96.4113,54581.0
2024-02-16 15:55:00,98.0,98.06,97.88,98.05,167809.0,96.4015,96.4605,96.2834,96.4507,167809.0
2024-02-20 09:30:00,97.8,98.07,97.68,97.97,93747.0,96.2047,96.4703,96.0867,96.372,93747.0
2024-02-20 09:35:00,97.92,98.18,97.81,97.84,43754.0,96.3228,96.5785,96.2146,96.2441,43754.0
2024-02-20 09:40:00,97.85,97.97,97.65,97.75,28664.0,96.2539,96.372,96.0572,96.1555,28664.0
2024-02-20 09:45:00,97.77,98.16,97.75,98.16,27554.0,96.1752,96.5589,96.1555,96.5589,27554.0
2024-02-20 09:50:00,98.17,98.2,97.97,98.02,20438.0,96.5687,96.5982,96.372,96.4211,20438.0
2024-02-20 09:55:00,98.03,98.12,98.0,98.04,20066.0,96.431,96.5195,96.4015,96.4408,20066.0
2024-02-20 10:00:00,98.05,98.38,98.03,98.27,34413.0,96.4507,96.7753,96.431,96.6671,34413.0
2024-02-20 10:05:00,98.27,98.4,98.22,98.32,20613.0,96.6671,96.7949,96.6179,96.7162,20613.0
2024-02-20 10:10:00,98.34,98.41,98.25,98.3,17928.0,96.7359,96.8048,96.6474,96.6966,17928.0
2024-02-20 10:15:00,98.3,98.36,98.24,98.29,22101.0,96.6966,96.7556,96.6376,96.6867,22101.0
2024-02-20 10:20:00,98.28,98.35,98.14,98.2,21946.0,96.6769,96.7458,96.5392,96.5982,21946.0
2024-02-20 10:25:00,98.2,98.35,98.09,98.34,21728.0,96.5982,96.7458,96.49,96.7359,21728.0
2024-02-20 10:30:00,98.35,98.35,98.21,98.21,14514.0,96.7458,96.7458,96.608,96.608,14514.0
2024-02-20 10:35:00,98.2,98.25,98.16,98.23,13738.0,96.5982,96.6474,96.5589,96.6277,13738.0
2024-02-20 10:40:00,98.22,98.28,98.17,98.23,23080.0,96.6179,96.6769,96.5687,96.6277,23080.0
2024-02-20 10:45:00,98.22,98.22,98.13,98.14,13605.0,96.6179,96.6179,96.5293,96.5392,13605.0
2024-02-20 10:50:00,98.18,98.18,98.08,98.09,18875.0,96.5785,96.5785,96.4802,96.49,18875.0
2024-02-20 10:55:00,98.09,98.13,98.08,98.13,32434.0,96.49,96.5293,96.4802,96.5293,32434.0
2024-02-20 11:00:00,98.13,98.23,98.1,98.13,63336.0,96.5293,96.6277,96.4998,96.5293,63336.0
2024-02-20 11:05:00,98.13,98.16,98.09,98.15,47344.0,96.5293,96.5589,96.49,96.549,47344.0
2024-02-20 11:10:00,98.15,98.15,98.08,98.13,24910.0,96.549,96.549,96.4802,96.5293,24910.0
2024-02-20 11:15:00,98.14,98.22,98.11,98.18,23400.0,96.5392,96.6179,96.5097,96.5785,23400.0
2024-02-20 11:20:00,98.18,98.2,98.12,98.16,21937.0,96.5785,96.5982,96.5195,96.5589,21937.0
2024-02-20 11:25:00,98.16,98.21,98.1,98.12,29602.0,96.5589,96.608,96.4998,96.5195,29602.0
2024-02-20 11:30:00,98.12,98.12,98.01,98.04,15839.0,96.5195,96.5195,96.4113,96.4408,15839.0
2024-02-20 11:35:00,98.03,98.03,97.92,97.94,16904.0,96.431,96.431,96.3228,96.3424,16904.0
2024-02-20 11:40:00,97.94,97.94,97.86,97.9,12653.0,96.3424,96.3424,96.2638,96.3031,12653.0
2024-02-20 11:45:00,97.9,97.96,97.87,97.95,16009.0,96.3031,96.3621,96.2736,96.3523,16009.0
2024-02-20 11:50:00,97.94,97.98,97.91,97.97,13331.0,96.3424,96.3818,96.3129,96.372,13331.0
2024-02-20 11:55:00,97.96,98.01,97.86,97.92,26352.0,96.3621,96.4113,96.2638,96.3228,26352.0
2024-02-20 12:00:00,97.91,97.92,97.69,97.69,21585.0,96.3129,96.3228,96.0965,96.0965,21585.0
2024-02-20 12:05:00,97.68,97.68,97.57,97.62,33061.0,96.0867,96.0867,95.9785,96.0277,33061.0
2024-02-20 12:10:00,97.61,97.7,97.59,97.7,12460.0,96.0178,96.1064,95.9982,96.1064,12460.0
2024-02-20 12:15:00,97.7,97.71,97.6,97.62,14916.0,96.1064,96.1162,96.008,96.0277,14916.0
2024-02-20 12:20:00,97.63,97.71,97.61,97.64,14848.0,96.0375,96.1162,96.0178,96.0473,14848.0
2024-02-20 12:25:00,97.64,97.7,97.59,97.6,9962.0,96.0473,96.1064,95.9982,96.008,9962.0
2024-02-20 12:30:00,97.59,97.6,97.52,97.59,20133.0,95.9982,96.008,95.9293,95.9982,20133.0
2024-02-20 12:35:00,97.56,97.64,97.5,97.52,22019.0,95.9686,96.0473,95.9096,95.9293,22019.0
2024-02-20 12:40:00,97.53,97.63,97.52,97.59,14783.0,95.9391,96.0375,95.9293,95.9982,14783.0
2024-02-20 12:45:00,97.59,97.68,97.59,97.59,10246.0,95.9982,96.0867,95.9982,95.9982,10246.0
2024-02-20 12:50:00,97.58,97.66,97.55,97.63,20102.0,95.9883,96.067,95.9588,96.0375,20102.0
2024-02-20 12:55:00,97.62,97.66,97.57,97.6,8227.0,96.0277,96.067,95.9785,96.008,8227.0
2024-02-20 13:00:00,97.62,97.62,97.51,97.52,19684.0,96.0277,96.0277,95.9195,95.9293,19684.0
2024-02-20 13:05:00,97.52,97.54,97.46,97.51,18048.0,95.9293,95.949,95.8703,95.9195,18048.0
2024-02-20 13:10:00,97.52,97.55,97.48,97.51,16966.0,95.9293,95.9588,95.89,95.9195,16966.0
2024-02-20 13:15:00,97.51,97.51,97.4,97.5,16188.0,95.9195,95.9195,95.8113,95.9096,16188.0
2024-02-20 13:20:00,97.49,97.51,97.43,97.44,9271.0,95.8998,95.9195,95.8408,95.8506,9271.0
2024-02-20 13:25:00,97.44,97.44,97.38,97.41,12132.0,95.8506,95.8506,95.7916,95.8211,12132.0
2024-02-20 13:30:00,97.42,97.42,97.33,97.4,20342.0,95.8309,95.8309,95.7424,95.8113,20342.0
2024-02-20 13:35:00,97.42,97.42,97.34,97.41,12688.0,95.8309,95.8309,95.7522,95.8211,12688.0
2024-02-20 13:40:00,97.42,97.54,97.4,97.54,12026.0,95.8309,95.949,95.8113,95.949,12026.0
2024-02-20 13:45:00,97.53,97.57,97.49,97.51,17165.0,95.9391,95.9785,95.8998,95.9195,17165.0
2024-02-20 13:50:00,97.51,97.57,97.5,97.51,14770.0,95.9195,95.9785,95.9096,95.9195,14770.0
2024-02-20 13:55:00,97.51,97.59,97.5,97.53,12069.0,95.9195,95.9982,95.9096,95.9391,12069.0
2024-02-20 14:00:00,97.52,97.55,97.48,97.48,14896.0,95.9293,95.9588,95.89,95.89,14896.0
2024-02-20 14:05:00,97.48,97.55,97.46,97.54,11579.0,95.89,95.9588,95.8703,95.949,11579.0
2024-02-20 14:10:00,97.53,97.57,97.49,97.54,18515.0,95.9391,95.9785,95.8998,95.949,18515.0
2024-02-20 14:15:00,97.55,97.58,97.47,97.58,17708.0,95.9588,95.9883,95.8801,95.9883,17708.0
2024-02-20 14:20:00,97.6,97.61,97.49,97.49,20020.0,96.008,96.0178,95.8998,95.8998,20020.0
2024-02-20 14:25:00,97.5,97.6,97.5,97.59,19567.0,95.9096,96.008,95.9096,95.9982,19567.0
2024-02-20 14:30:00,97.59,97.6,97.52,97.53,17772.0,95.9982,96.008,95.9293,95.9391,17772.0
2024-02-20 14:35:00,97.53,97.55,97.5,97.54,12295.0,95.9391,95.9588,95.9096,95.949,12295.0
2024-02-20 14:40:00,97.54,97.61,97.53,97.55,21909.0,95.949,96.0178,95.9391,95.9588,21909.0
2024-02-20 14:45:00,97.54,97.62,97.54,97.62,19169.0,95.949,96.0277,95.949,96.0277,19169.0
2024-02-20 14:50:00,97.62,97.7,97.62,97.67,16672.0,96.0277,96.1064,96.0277,96.0769,16672.0
2024-02-20 14:55:00,97.67,97.72,97.66,97.71,12911.0,96.0769,96.126,96.067,96.1162,12911.0
2024-02-20 15:00:00,97.71,97.72,97.56,97.59,19486.0,96.1162,96.126,95.9686,95.9982,19486.0
2024-02-20 15:05:00,97.58,97.61,97.56,97.56,14218.0,95.9883,96.0178,95.9686,95.9686,14218.0
2024-02-20 15:10:00,97.56,97.62,97.52,97.55,40102.0,95.9686,96.0277,95.9293,95.9588,40102.0
2024-02-20 15:15:00,97.54,97.6,97.48,97.59,27428.0,95.949,96.008,95.89,95.9982,27428.0
2024-02-20 15:20:00,97.59,97.62,97.55,97.56,15398.0,95.9982,96.0277,95.9588,95.9686,15398.0
2024-02-20 15:25:00,97.56,97.65,97.55,97.63,20077.0,95.9686,96.0572,95.9588,96.0375,20077.0
2024-02-20 15:30:00,97.64,97.66,97.31,97.31,45023.0,96.0473,96.067,95.7227,95.7227,45023.0
2024-02-20 15:35:00,97.31,97.42,97.27,97.34,28009.0,95.7227,95.8309,95.6834,95.7522,28009.0
2024-02-20 15:40:00,97.33,97.42,97.32,97.34,32351.0,95.7424,95.8309,95.7326,95.7522,32351.0
2024-02-20 15:45:00,97.34,97.45,97.34,97.45,36054.0,95.7522,95.8604,95.7522,95.8604,36054.0
2024-02-20 15:50:00,97.46,97.49,97.39,97.49,98768.0,95.8703,95.8998,95.8014,95.8998,98768.0
2024-02-20 15:55:00,97.5,97.51,97.32,97.38,468073.0,95.9096,95.9195,95.7326,95.7916,468073.0
2024-02-21 09:30:00,97.73,97.73,97.11,97.28,78815.0,96.1359,96.1359,95.526,95.6932,78815.0
2024-02-21 09:35:00,97.32,97.63,97.26,97.63,33167.0,95.7326,96.0375,95.6735,96.0375,33167.0
2024-02-21 09:40:00,97.64,97.77,97.58,97.75,12250.0,96.0473,96.1752,95.9883,96.1555,12250.0
2024-02-21 09:45:00,97.76,97.79,97.53,97.55,17956.0,96.1654,96.1949,95.9391,95.9588,17956.0
2024-02-21 09:50:00,97.53,97.53,97.39,97.49,17730.0,95.9391,95.9391,95.8014,95.8998,17730.0
2024-02-21 09:55:00,97.5,97.67,97.5,97.67,46287.0,95.9096,96.0769,95.9096,96.0769,46287.0
2024-02-21 10:00:00,97.68,98.01,97.68,97.96,23709.0,96.0867,96.4113,96.0867,96.3621,23709.0
2024-02-21 10:05:00,97.95,98.09,97.94,97.99,34130.0,96.3523,96.49,96.3424,96.3916,34130.0
2024-02-21 10:10:00,98.0,98.04,97.96,98.0,32488.0,96.4015,96.4408,96.3621,96.4015,32488.0
2024-02-21 10:15:00,98.0,98.05,97.93,97.94,43714.0,96.4015,96.4507,96.3326,96.3424,43714.0
2024-02-21 10:20:00,97.95,98.17,97.92,98.09,45896.0,96.3523,96.5687,96.3228,96.49,45896.0
2024-02-21 10:25:00,98.1,98.11,97.99,98.09,65180.0,96.4998,96.5097,96.3916,96.49,65180.0
2024-02-21 10:30:00,98.09,98.11,97.92,97.97,41857.0,96.49,96.5097,96.3228,96.372,41857.0
2024-02-21 10:35:00,97.97,98.04,97.96,98.01,22379.0,96.372,96.4408,96.3621,96.4113,22379.0
2024-02-21 10:40:00,98.0,98.03,97.97,98.0,21179.0,96.4015,96.431,96.372,96.4015,21179.0
2024-02-21 10:45:00,98.0,98.19,97.98,98.18,52748.0,96.4015,96.5884,96.3818,96.5785,52748.0
2024-02-21 10:50:00,98.2,98.23,98.11,98.2,13230.0,96.5982,96.6277,96.5097,96.5982,13230.0
2024-02-21 10:55:00,98.2,98.33,98.19,98.29,14081.0,96.5982,96.7261,96.5884,96.6867,14081.0
2024-02-21 11:00:00,98.29,98.31,98.23,98.26,18099.0,96.6867,96.7064,96.6277,96.6572,18099.0
2024-02-21 11:05:00,98.28,98.31,98.22,98.24,14680.0,96.6769,96.7064,96.6179,96.6376,14680.0
2024-02-21 11:10:00,98.23,98.24,98.12,98.13,19122.0,96.6277,96.6376,96.5195,96.5293,19122.0
2024-02-21 11:15:00,98.13,98.16,98.03,98.04,21882.0,96.5293,96.5589,96.431,96.4408,21882.0
2024-02-21 11:20:00,98.04,98.14,98.03,98.14,11652.0,96.4408,96.5392,96.431,96.5392,11652.0
2024-02-21 11:25:00,98.13,98.14,98.03,98.06,14403.0,96.5293,96.5392,96.431,96.4605,14403.0
2024-02-21 11:30:00,98.06,98.15,98.03,98.09,12246.0,96.4605,96.549,96.431,96.49,12246.0
2024-02-21 11:35:00,98.09,98.17,98.09,98.14,9990.0,96.49,96.5687,96.49,96.5392,9990.0
2024-02-21 11:40:00,98.13,98.15,98.09,98.14,15240.0,96.5293,96.549,96.49,96.5392,15240.0
2024-02-21 11:45:00,98.13,98.15,98.1,98.11,12957.0,96.5293,96.549,96.4998,96.5097,12957.0
2024-02-21 11:50:00,98.11,98.15,98.01,98.07,22647.0,96.5097,96.549,96.4113,96.4703,22647.0
2024-02-21 11:55:00,98.08,98.09,98.04,98.09,10394.0,96.4802,96.49,96.4408,96.49,10394.0
2024-02-21 12:00:00,98.09,98.1,98.02,98.03,15257.0,96.49,96.4998,96.4211,96.431,15257.0
2024-02-21 12:05:00,98.02,98.04,97.99,98.03,18092.0,96.4211,96.4408,96.3916,96.431,18092.0
2024-02-21 12:10:00,98.03,98.03,97.91,97.96,23536.0,96.431,96.431,96.3129,96.3621,23536.0
2024-02-21 12:15:00,97.97,98.04,97.96,98.04,8604.0,96.372,96.4408,96.3621,96.4408,8604.0
2024-02-21 12:20:00,98.03,98.08,98.02,98.08,10347.0,96.431,96.4802,96.4211,96.4802,10347.0
2024-02-21 12:25:00,98.08,98.09,98.03,98.08,17539.0,96.4802,96.49,96.431,96.4802,17539.0
2024-02-21 12:30:00,98.08,98.09,98.0,98.05,11818.0,96.4802,96.49,96.4015,96.4507,11818.0
2024-02-21 12:35:00,98.06,98.37,98.06,98.34,58578.0,96.4605,96.7654,96.4605,96.7359,58578.0
2024-02-21 12:40:00,98.32,98.32,98.1,98.11,18846.0,96.7162,96.7162,96.4998,96.5097,18846.0
2024-02-21 12:45:00,98.12,98.24,98.11,98.2,18051.0,96.5195,96.6376,96.5097,96.5982,18051.0
2024-02-21 12:50:00,98.2,98.3,98.19,98.3,9266.0,96.5982,96.6966,96.5884,96.6966,9266.0
2024-02-21 12:55:00,98.3,98.38,98.29,98.33,21790.0,96.6966,96.7753,96.6867,96.7261,21790.0
2024-02-21 13:00:00,98.33,98.33,98.23,98.28,24224.0,96.7261,96.7261,96.6277,96.6769,24224.0
2024-02-21 13:05:00,98.27,98.27,98.19,98.23,12924.0,96.6671,96.6671,96.5884,96.6277,12924.0
2024-02-21 13:10:00,98.24,98.33,98.21,98.33,17514.0,96.6376,96.7261,96.608,96.7261,17514.0
2024-02-21 13:15:00,98.34,98.37,98.29,98.34,17671.0,96.7359,96.7654,96.6867,96.7359,17671.0
2024-02-21 13:20:00,98.35,98.36,98.27,98.33,13359.0,96.7458,96.7556,96.6671,96.7261,13359.0
2024-02-21 13:25:00,98.32,98.35,98.27,98.29,16068.0,96.7162,96.7458,96.6671,96.6867,16068.0
2024-02-21 13:30:00,98.29,98.29,98.2,98.22,10468.0,96.6867,96.6867,96.5982,96.6179,10468.0
2024-02-21 13:35:00,98.23,98.26,98.22,98.25,11396.0,96.6277,96.6572,96.6179,96.6474,11396.0
2024-02-21 13:40:00,98.25,98.3,98.23,98.25,13615.0,96.6474,96.6966,96.6277,96.6474,13615.0
2024-02-21 13:45:00,98.25,98.35,98.25,98.34,17483.0,96.6474,96.7458,96.6474,96.7359,17483.0
2024-02-21 13:50:00,98.36,98.36,98.25,98.25,7518.0,96.7556,96.7556,96.6474,96.6474,7518.0
2024-02-21 13:55:00,98.24,98.3,98.24,98.28,9581.0,96.6376,96.6966,96.6376,96.6769,9581.0
2024-02-21 14:00:00,98.28,98.35,98.2,98.32,22934.0,96.6769,96.7458,96.5982,96.7162,22934.0
2024-02-21 14:05:00,98.34,98.42,98.29,98.34,20779.0,96.7359,96.8146,96.6867,96.7359,20779.0
2024-02-21 14:10:00,98.35,98.35,98.2,98.23,15465.0,96.7458,96.7458,96.5982,96.6277,15465.0
2024-02-21 14:15:00,98.23,98.23,98.1,98.13,22657.0,96.6277,96.6277,96.4998,96.5293,22657.0
2024-02-21 14:20:00,98.14,98.14,98.03,98.07,32625.0,96.5392,96.5392,96.431,96.4703,32625.0
2024-02-21 14:25:00,98.07,98.11,98.01,98.06,29713.0,96.4703,96.5097,96.4113,96.4605,29713.0
2024-02-21 14:30:00,98.06,98.07,97.97,98.01,23107.0,96.4605,96.4703,96.372,96.4113,23107.0
2024-02-21 14:35:00,98.0,98.0,97.9,97.93,21590.0,96.4015,96.4015,96.3031,96.3326,21590.0
2024-02-21 14:40:00,97.93,97.94,97.81,97.84,21742.0,96.3326,96.3424,96.2146,96.2441,21742.0
2024-02-21 14:45:00,97.84,97.89,97.82,97.85,20174.0,96.2441,96.2933,96.2244,96.2539,20174.0
2024-02-21 14:50:00,97.86,97.91,97.85,97.91,12665.0,96.2638,96.3129,96.2539,96.3129,12665.0
2024-02-21 14:55:00,97.91,97.95,97.87,97.94,22261.0,96.3129,96.3523,96.2736,96.3424,22261.0
2024-02-21 15:00:00,97.93,97.98,97.9,97.91,15169.0,96.3326,96.3818,96.3031,96.3129,15169.0
2024-02-21 15:05:00,97.9,97.92,97.81,97.81,15039.0,96.3031,96.3228,96.2146,96.2146,15039.0
2024-02-21 15:10:00,97.82,97.85,97.8,97.82,21577.0,96.2244,96.2539,96.2047,96.2244,21577.0
2024-02-21 15:15:00,97.81,97.83,97.74,97.79,30746.0,96.2146,96.2342,96.1457,96.1949,30746.0
2024-02-21 15:20:00,97.79,97.83,97.71,97.75,24995.0,96.1949,96.2342,96.1162,96.1555,24995.0
2024-02-21 15:25:00,97.75,97.81,97.74,97.77,16037.0,96.1555,96.2146,96.1457,96.1752,16037.0
2024-02-21 15:30:00,97.77,97.9,97.77,97.89,26762.0,96.1752,96.3031,96.1752,96.2933,26762.0
2024-02-21 15:35:00,97.88,98.01,97.88,97.97,27836.0,96.2834,96.4113,96.2834,96.372,27836.0
2024-02-21 15:40:00,97.98,98.05,97.97,98.04,36717.0,96.3818,96.4507,96.372,96.4408,36717.0
2024-02-21 15:45:00,98.03,98.06,97.98,98.01,44167.0,96.431,96.4605,96.3818,96.4113,44167.0
2024-02-21 15:50:00,98.01,98.13,97.99,98.1,173629.0,96.4113,96.5293,96.3916,96.4998,173629.0
2024-02-21 15:55:00,98.11,98.18,98.08,98.17,332364.0,96.5097,96.5785,96.4802,96.5687,332364.0
2024-02-22 09:30:00,98.77,98.95,98.62,98.63,106403.0,97.1589,97.336,97.0114,97.0212,106403.0
2024-02-22 09:35:00,98.65,98.65,98.37,98.43,32268.0,97.0409,97.0409,96.7654,96.8245,32268.0
2024-02-22 09:40:00,98.43,98.55,98.35,98.45,62809.0,96.8245,96.9425,96.7458,96.8441,62809.0
2024-02-22 09:45:00,98.46,98.69,98.42,98.63,70920.0,96.854,97.0802,96.8146,97.0212,70920.0
2024-02-22 09:50:00,98.62,98.93,98.57,98.86,18310.0,97.0114,97.3163,96.9622,97.2474,18310.0
2024-02-22 09:55:00,98.85,99.0,98.83,98.87,70427.0,97.2376,97.3852,97.2179,97.2573,70427.0
2024-02-22 10:00:00,98.89,99.0,98.86,98.91,48503.0,97.277,97.3852,97.2474,97.2966,48503.0
2024-02-22 10:05:00,98.91,98.91,98.77,98.8,18996.0,97.2966,97.2966,97.1589,97.1884,18996.0
2024-02-22 10:10:00,98.8,98.89,98.7,98.7,25892.0,97.1884,97.277,97.0901,97.0901,25892.0
2024-02-22 10:15:00,98.71,98.78,98.65,98.72,15143.0,97.0999,97.1687,97.0409,97.1097,15143.0
2024-02-22 10:20:00,98.72,98.73,98.64,98.71,78812.0,97.1097,97.1196,97.031,97.0999,78812.0
2024-02-22 10:25:00,98.71,98.88,98.7,98.88,69433.0,97.0999,97.2671,97.0901,97.2671,69433.0
2024-02-22 10:30:00,98.86,98.91,98.82,98.9,19347.0,97.2474,97.2966,97.2081,97.2868,19347.0
2024-02-22 10:35:00,98.9,98.92,98.72,98.72,32708.0,97.2868,97.3065,97.1097,97.1097,32708.0
2024-02-22 10:40:00,98.73,98.81,98.69,98.81,12520.0,97.1196,97.1983,97.0802,97.1983,12520.0
2024-02-22 10:45:00,98.83,98.97,98.82,98.95,9048.0,97.2179,97.3556,97.2081,97.336,9048.0
2024-02-22 10:50:00,98.97,99.01,98.86,98.87,37969.0,97.3556,97.395,97.2474,97.2573,37969.0
2024-02-22 10:55:00,98.86,98.93,98.82,98.85,14580.0,97.2474,97.3163,97.2081,97.2376,14580.0
2024-02-22 11:00:00,98.87,98.89,98.84,98.88,12464.0,97.2573,97.277,97.2278,97.2671,12464.0
2024-02-22 11:05:00,98.89,99.0,98.88,98.94,15352.0,97.277,97.3852,97.2671,97.3261,15352.0
2024-02-22 11:10:00,98.93,98.98,98.91,98.92,21040.0,97.3163,97.3655,97.2966,97.3065,21040.0
2024-02-22 11:15:00,98.92,98.93,98.85,98.86,14887.0,97.3065,97.3163,97.2376,97.2474,14887.0
2024-02-22 11:20:00,98.87,98.88,98.83,98.83,13333.0,97.2573,97.2671,97.2179,97.2179,13333.0
2024-02-22 11:25:00,98.83,98.83,98.7,98.79,17793.0,97.2179,97.2179,97.0901,97.1786,17793.0
2024-02-22 11:30:00,98.79,98.84,98.77,98.81,15742.0,97.1786,97.2278,97.1589,97.1983,15742.0
2024-02-22 11:35:00,98.8,98.86,98.78,98.84,10998.0,97.1884,97.2474,97.1687,97.2278,10998.0
2024-02-22 11:40:00,98.82,98.85,98.75,98.85,14485.0,97.2081,97.2376,97.1392,97.2376,14485.0
2024-02-22 11:45:00,98.88,98.88,98.72,98.73,24067.0,97.2671,97.2671,97.1097,97.1196,24067.0
2024-02-22 11:50:00,98.74,98.76,98.69,98.74,12236.0,97.1294,97.1491,97.0802,97.1294,12236.0
2024-02-22 11:55:00,98.76,98.77,98.62,98.65,21391.0,97.1491,97.1589,97.0114,97.0409,21391.0
2024-02-22 12:00:00,98.66,98.69,98.6,98.65,19881.0,97.0507,97.0802,96.9917,97.0409,19881.0
2024-02-22 12:05:00,98.65,98.65,98.59,98.61,11463.0,97.0409,97.0409,96.9818,97.0015,11463.0
2024-02-22 12:10:00,98.62,98.64,98.59,98.61,16069.0,97.0114,97.031,96.9818,97.0015,16069.0
2024-02-22 12:15:00,98.59,98.67,98.58,98.66,14763.0,96.9818,97.0605,96.972,97.0507,14763.0
2024-02-22 12:20:00,98.66,98.68,98.62,98.63,26347.0,97.0507,97.0704,97.0114,97.0212,26347.0
2024-02-22 12:25:00,98.61,98.71,98.58,98.64,22950.0,97.0015,97.0999,96.972,97.031,22950.0
2024-02-22 12:30:00,98.65,98.74,98.64,98.72,13246.0,97.0409,97.1294,97.031,97.1097,13246.0
2024-02-22 12:35:00,98.72,98.72,98.63,98.66,7793.0,97.1097,97.1097,97.0212,97.0507,7793.0
2024-02-22 12:40:00,98.66,98.69,98.63,98.64,22547.0,97.0507,97.0802,97.0212,97.031,22547.0
2024-02-22 12:45:00,98.65,98.66,98.61,98.63,29110.0,97.0409,97.0507,97.0015,97.0212,29110.0
2024-02-22 12:50:00,98.63,98.72,98.6,98.7,36550.0,97.0212,97.1097,96.9917,97.0901,36550.0
2024-02-22 12:55:00,98.7,98.7,98.61,98.63,24160.0,97.0901,97.0901,97.0015,97.0212,24160.0
2024-02-22 13:00:00,98.63,98.8,98.59,98.74,36478.0,97.0212,97.1884,96.9818,97.1294,36478.0
2024-02-22 13:05:00,98.73,98.78,98.72,98.75,23267.0,97.1196,97.1687,97.1097,97.1392,23267.0
2024-02-22 13:10:00,98.76,98.76,98.7,98.76,27885.0,97.1491,97.1491,97.0901,97.1491,27885.0
2024-02-22 13:15:00,98.75,98.89,98.73,98.87,36966.0,97.1392,97.277,97.1196,97.2573,36966.0
2024-02-22 13:20:00,98.89,98.9,98.71,98.76,58088.0,97.277,97.2868,97.0999,97.1491,58088.0
2024-02-22 13:25:00,98.76,98.86,98.75,98.83,39978.0,97.1491,97.2474,97.1392,97.2179,39978.0
2024-02-22 13:30:00,98.83,98.89,98.77,98.79,56908.0,97.2179,97.277,97.1589,97.1786,56908.0
2024-02-22 13:35:00,98.79,98.8,98.71,98.79,29607.0,97.1786,97.1884,97.0999,97.1786,29607.0
2024-02-22 13:40:00,98.8,98.81,98.74,98.75,21274.0,97.1884,97.1983,97.1294,97.1392,21274.0
2024-02-22 13:45:00,98.76,98.92,98.74,98.9,39548.0,97.1491,97.3065,97.1294,97.2868,39548.0
2024-02-22 13:50:00,98.89,98.89,98.73,98.8,26712.0,97.277,97.277,97.1196,97.1884,26712.0
2024-02-22 13:55:00,98.82,98.88,98.79,98.83,15002.0,97.2081,97.2671,97.1786,97.2179,15002.0
2024-02-22 14:00:00,98.83,98.93,98.81,98.88,18687.0,97.2179,97.3163,97.1983,97.2671,18687.0
2024-02-22 14:05:00,98.9,98.96,98.88,98.9,51381.0,97.2868,97.3458,97.2671,97.2868,51381.0
2024-02-22 14:10:00,98.91,99.0,98.89,99.0,16599.0,97.2966,97.3852,97.277,97.3852,16599.0
2024-02-22 14:15:00,98.98,98.98,98.84,98.87,44342.0,97.3655,97.3655,97.2278,97.2573,44342.0
2024-02-22 14:20:00,98.88,99.02,98.87,99.02,22373.0,97.2671,97.4048,97.2573,97.4048,22373.0
2024-02-22 14:25:00,99.02,99.11,98.99,99.04,38023.0,97.4048,97.4934,97.3753,97.4245,38023.0
2024-02-22 14:30:00,99.07,99.07,98.95,98.95,27229.0,97.454,97.454,97.336,97.336,27229.0
2024-02-22 14:35:00,98.97,99.01,98.95,99.0,24201.0,97.3556,97.395,97.336,97.3852,24201.0
2024-02-22 14:40:00,99.0,99.03,98.95,99.03,21969.0,97.3852,97.4147,97.336,97.4147,21969.0
2024-02-22 14:45:00,99.03,99.03,98.87,98.89,38622.0,97.4147,97.4147,97.2573,97.277,38622.0
2024-02-22 14:50:00,98.89,99.01,98.87,98.98,15625.0,97.277,97.395,97.2573,97.3655,15625.0
2024-02-22 14:55:00,98.98,98.99,98.86,98.86,29676.0,97.3655,97.3753,97.2474,97.2474,29676.0
2024-02-22 15:00:00,98.85,98.88,98.77,98.8,75127.0,97.2376,97.2671,97.1589,97.1884,75127.0
2024-02-22 15:05:00,98.8,98.8,98.75,98.76,20140.0,97.1884,97.1884,97.1392,97.1491,20140.0
2024-02-22 15:10:00,98.75,98.8,98.73,98.79,16784.0,97.1392,97.1884,97.1196,97.1786,16784.0
2024-02-22 15:15:00,98.8,98.81,98.75,98.76,24224.0,97.1884,97.1983,97.1392,97.1491,24224.0
2024-02-22 15:20:00,98.77,98.81,98.74,98.79,36388.0,97.1589,97.1983,97.1294,97.1786,36388.0
2024-02-22 15:25:00,98.8,98.91,98.79,98.86,27902.0,97.1884,97.2966,97.1786,97.2474,27902.0
2024-02-22 15:30:00,98.87,98.89,98.84,98.88,32545.0,97.2573,97.277,97.2278,97.2671,32545.0
2024-02-22 15:35:00,98.89,98.98,98.87,98.97,33858.0,97.277,97.3655,97.2573,97.3556,33858.0
2024-02-22 15:40:00,98.98,99.04,98.96,98.98,51613.0,97.3655,97.4245,97.3458,97.3655,51613.0
2024-02-22 15:45:00,98.98,99.0,98.93,98.99,62666.0,97.3655,97.3852,97.3163,97.3753,62666.0
2024-02-22 15:50:00,98.97,99.03,98.84,99.0,140828.0,97.3556,97.4147,97.2278,97.3852,140828.0
2024-02-22 15:55:00,99.0,99.13,98.99,99.04,423943.0,97.3852,97.513,97.3753,97.4245,423943.0
2024-02-23 09:30:00,99.17,99.39,98.91,99.19,88415.0,97.5524,97.7688,97.2966,97.5721,88415.0
2024-02-23 09:35:00,99.19,99.32,99.16,99.16,23711.0,97.5721,97.6999,97.5425,97.5425,23711.0
2024-02-23 09:40:00,99.17,99.29,99.01,99.05,61958.0,97.5524,97.6704,97.395,97.4343,61958.0
2024-02-23 09:45:00,99.06,99.27,99.06,99.22,31882.0,97.4442,97.6508,97.4442,97.6016,31882.0
2024-02-23 09:50:00,99.23,99.38,99.14,99.37,32496.0,97.6114,97.759,97.5229,97.7491,32496.0
2024-02-23 09:55:00,99.38,99.41,99.23,99.27,38262.0,97.759,97.7885,97.6114,97.6508,38262.0
2024-02-23 10:00:00,99.27,99.32,99.19,99.3,49933.0,97.6508,97.6999,97.5721,97.6803,49933.0
2024-02-23 10:05:00,99.32,99.46,99.26,99.46,33270.0,97.6999,97.8377,97.6409,97.8377,33270.0
2024-02-23 10:10:00,99.45,99.47,99.37,99.45,29030.0,97.8278,97.8475,97.7491,97.8278,29030.0
2024-02-23 10:15:00,99.45,99.58,99.45,99.52,33100.0,97.8278,97.9557,97.8278,97.8967,33100.0
2024-02-23 10:20:00,99.52,99.6,99.5,99.52,37966.0,97.8967,97.9754,97.877,97.8967,37966.0
2024-02-23 10:25:00,99.53,99.55,99.49,99.54,61145.0,97.9065,97.9262,97.8672,97.9163,61145.0
2024-02-23 10:30:00,99.55,99.64,99.49,99.64,46395.0,97.9262,98.0147,97.8672,98.0147,46395.0
2024-02-23 10:35:00,99.64,99.64,99.38,99.39,47468.0,98.0147,98.0147,97.759,97.7688,47468.0
2024-02-23 10:40:00,99.4,99.47,99.36,99.36,21713.0,97.7786,97.8475,97.7393,97.7393,21713.0
2024-02-23 10:45:00,99.36,99.37,99.29,99.29,15256.0,97.7393,97.7491,97.6704,97.6704,15256.0
2024-02-23 10:50:00,99.3,99.31,99.15,99.15,18513.0,97.6803,97.6901,97.5327,97.5327,18513.0
2024-02-23 10:55:00,99.16,99.24,99.11,99.18,20343.0,97.5425,97.6212,97.4934,97.5622,20343.0
2024-02-23 11:00:00,99.19,99.21,99.04,99.07,28076.0,97.5721,97.5917,97.4245,97.454,28076.0
2024-02-23 11:05:00,99.08,99.14,99.06,99.13,22574.0,97.4639,97.5229,97.4442,97.513,22574.0
2024-02-23 11:10:00,99.13,99.18,99.1,99.15,19076.0,97.513,97.5622,97.4835,97.5327,19076.0
2024-02-23 11:15:00,99.15,99.18,99.07,99.08,28797.0,97.5327,97.5622,97.454,97.4639,28797.0
2024-02-23 11:20:00,99.08,99.13,99.04,99.11,34553.0,97.4639,97.513,97.4245,97.4934,34553.0
2024-02-23 11:25:00,99.1,99.19,99.09,99.18,24609.0,97.4835,97.5721,97.4737,97.5622,24609.0
2024-02-23 11:30:00,99.18,99.26,99.17,99.24,12884.0,97.5622,97.6409,97.5524,97.6212,12884.0
2024-02-23 11:35:00,99.24,99.24,99.19,99.2,13671.0,97.6212,97.6212,97.5721,97.5819,13671.0
2024-02-23 11:40:00,99.21,99.24,99.18,99.2,15681.0,97.5917,97.6212,97.5622,97.5819,15681.0
2024-02-23 11:45:00,99.18,99.2,99.13,99.15,22347.0,97.5622,97.5819,97.513,97.5327,22347.0
2024-02-23 11:50:00,99.15,99.22,99.15,99.19,28123.0,97.5327,97.6016,97.5327,97.5721,28123.0
2024-02-23 11:55:00,99.19,99.22,99.11,99.17,23526.0,97.5721,97.6016,97.4934,97.5524,23526.0
2024-02-23 12:00:00,99.17,99.17,99.12,99.12,27991.0,97.5524,97.5524,97.5032,97.5032,27991.0
2024-02-23 12:05:00,99.13,99.16,99.07,99.1,51903.0,97.513,97.5425,97.454,97.4835,51903.0
2024-02-23 12:10:00,99.1,99.14,99.06,99.12,64663.0,97.4835,97.5229,97.4442,97.5032,64663.0
2024-02-23 12:15:00,99.11,99.19,99.09,99.17,44089.0,97.4934,97.5721,97.4737,97.5524,44089.0
2024-02-23 12:20:00,99.17,99.2,99.14,99.14,14367.0,97.5524,97.5819,97.5229,97.5229,14367.0
2024-02-23 12:25:00,99.15,99.15,99.05,99.08,38622.0,97.5327,97.5327,97.4343,97.4639,38622.0
2024-02-23 12:30:00,99.06,99.09,99.0,99.06,16981.0,97.4442,97.4737,97.3852,97.4442,16981.0
2024-02-23 12:35:00,99.07,99.09,99.01,99.05,28679.0,97.454,97.4737,97.395,97.4343,28679.0
2024-02-23 12:40:00,99.06,99.06,98.99,99.03,27724.0,97.4442,97.4442,97.3753,97.4147,27724.0
2024-02-23 12:45:00,99.02,99.05,98.99,99.05,22444.0,97.4048,97.4343,97.3753,97.4343,22444.0
2024-02-23 12:50:00,99.04,99.05,98.99,99.05,16307.0,97.4245,97.4343,97.3753,97.4343,16307.0
2024-02-23 12:55:00,99.05,99.08,99.01,99.07,20318.0,97.4343,97.4639,97.395,97.454,20318.0
2024-02-23 13:00:00,99.06,99.07,99.02,99.06,29510.0,97.4442,97.454,97.4048,97.4442,29510.0
2024-02-23 13:05:00,99.06,99.09,99.01,99.06,40393.0,97.4442,97.4737,97.395,97.4442,40393.0
2024-02-23 13:10:00,99.06,99.12,99.05,99.1,16292.0,97.4442,97.5032,97.4343,97.4835,16292.0
2024-02-23 13:15:00,99.11,99.17,99.1,99.16,27196.0,97.4934,97.5524,97.4835,97.5425,27196.0
2024-02-23 13:20:00,99.15,99.16,99.11,99.14,16688.0,97.5327,97.5425,97.4934,97.5229,16688.0
2024-02-23 13:25:00,99.14,99.16,99.1,99.14,24409.0,97.5229,97.5425,97.4835,97.5229,24409.0
2024-02-23 13:30:00,99.13,99.22,99.11,99.2,21556.0,97.513,97.6016,97.4934,97.5819,21556.0
2024-02-23 13:35:00,99.19,99.23,99.17,99.2,20195.0,97.5721,97.6114,97.5524,97.5819,20195.0
2024-02-23 13:40:00,99.19,99.23,99.12,99.14,23579.0,97.5721,97.6114,97.5032,97.5229,23579.0
2024-02-23 13:45:00,99.13,99.16,99.06,99.11,21323.0,97.513,97.5425,97.4442,97.4934,21323.0
2024-02-23 13:50:00,99.11,99.11,99.04,99.06,20616.0,97.4934,97.4934,97.4245,97.4442,20616.0
2024-02-23 13:55:00,99.06,99.07,99.03,99.03,14840.0,97.4442,97.454,97.4147,97.4147,14840.0
2024-02-23 14:00:00,99.03,99.04,98.98,99.01,23430.0,97.4147,97.4245,97.3655,97.395,23430.0
2024-02-23 14:05:00,99.01,99.01,98.93,98.94,22248.0,97.395,97.395,97.3163,97.3261,22248.0
2024-02-23 14:10:00,98.93,98.94,98.85,98.88,30308.0,97.3163,97.3261,97.2376,97.2671,30308.0
2024-02-23 14:15:00,98.88,98.88,98.8,98.81,20855.0,97.2671,97.2671,97.1884,97.1983,20855.0
2024-02-23 14:20:00,98.8,98.84,98.76,98.81,20185.0,97.1884,97.2278,97.1491,97.1983,20185.0
2024-02-23 14:25:00,98.81,98.88,98.79,98.84,33079.0,97.1983,97.2671,97.1786,97.2278,33079.0
2024-02-23 14:30:00,98.84,98.99,98.84,98.99,17779.0,97.2278,97.3753,97.2278,97.3753,17779.0
2024-02-23 14:35:00,98.99,99.04,98.97,99.01,16910.0,97.3753,97.4245,97.3556,97.395,16910.0
2024-02-23 14:40:00,99.01,99.02,98.93,98.95,21167.0,97.395,97.4048,97.3163,97.336,21167.0
2024-02-23 14:45:00,98.95,99.05,98.94,99.05,29414.0,97.336,97.4343,97.3261,97.4343,29414.0
2024-02-23 14:50:00,99.05,99.05,98.95,99.03,35129.0,97.4343,97.4343,97.336,97.4147,35129.0
2024-02-23 14:55:00,99.03,99.07,99.01,99.06,34357.0,97.4147,97.454,97.395,97.4442,34357.0
2024-02-23 15:00:00,99.06,99.16,99.05,99.13,37208.0,97.4442,97.5425,97.4343,97.513,37208.0
2024-02-23 15:05:00,99.13,99.17,99.11,99.14,27825.0,97.513,97.5524,97.4934,97.5229,27825.0
2024-02-23 15:10:00,99.14,99.29,99.13,99.29,22542.0,97.5229,97.6704,97.513,97.6704,22542.0
2024-02-23 15:15:00,99.27,99.32,99.23,99.23,18818.0,97.6508,97.6999,97.6114,97.6114,18818.0
2024-02-23 15:20:00,99.23,99.31,99.19,99.31,52191.0,97.6114,97.6901,97.5721,97.6901,52191.0
2024-02-23 15:25:00,99.31,99.35,99.25,99.25,26866.0,97.6901,97.7294,97.6311,97.6311,26866.0
2024-02-23 15:30:00,99.26,99.41,99.25,99.34,34021.0,97.6409,97.7885,97.6311,97.7196,34021.0
2024-02-23 15:35:00,99.34,99.36,99.28,99.29,36428.0,97.7196,97.7393,97.6606,97.6704,36428.0
2024-02-23 15:40:00,99.29,99.34,99.26,99.33,39122.0,97.6704,97.7196,97.6409,97.7098,39122.0
2024-02-23 15:45:00,99.33,99.47,99.3,99.45,50733.0,97.7098,97.8475,97.6803,97.8278,50733.0
2024-02-23 15:50:00,99.45,99.52,99.42,99.43,98806.0,97.8278,97.8967,97.7983,97.8081,98806.0
2024-02-23 15:55:00,99.44,99.51,99.35,99.36,323591.0,97.818,97.8868,97.7294,97.7393,323591.0
2024-02-26 09:30:00,99.53,99.69,99.1,99.52,144056.0,97.9065,98.0639,97.4835,97.8967,144056.0
2024-02-26 09:35:00,99.53,99.64,99.45,99.5,60421.0,97.9065,98.0147,97.8278,97.877,60421.0
2024-02-26 09:40:00,99.51,99.59,99.33,99.35,59715.0,97.8868,97.9655,97.7098,97.7294,59715.0
2024-02-26 09:45:00,99.35,99.42,99.22,99.34,29723.0,97.7294,97.7983,97.6016,97.7196,29723.0
2024-02-26 09:50:00,99.31,99.35,99.16,99.3,36647.0,97.6901,97.7294,97.5425,97.6803,36647.0
2024-02-26 09:55:00,99.31,99.33,98.99,99.05,50107.0,97.6901,97.7098,97.3753,97.4343,50107.0
2024-02-26 10:00:00,99.05,99.14,98.92,99.13,62586.0,97.4343,97.5229,97.3065,97.513,62586.0
2024-02-26 10:05:00,99.14,99.17,98.94,99.01,39326.0,97.5229,97.5524,97.3261,97.395,39326.0
2024-02-26 10:10:00,99.01,99.08,98.94,99.02,31972.0,97.395,97.4639,97.3261,97.4048,31972.0
2024-02-26 10:15:00,99.01,99.09,98.92,98.92,42761.0,97.395,97.4737,97.3065,97.3065,42761.0
2024-02-26 10:20:00,98.92,98.99,98.87,98.96,50942.0,97.3065,97.3753,97.2573,97.3458,50942.0
2024-02-26 10:25:00,98.97,99.01,98.9,98.95,25389.0,97.3556,97.395,97.2868,97.336,25389.0
2024-02-26 10:30:00,98.95,99.02,98.89,98.97,43010.0,97.336,97.4048,97.277,97.3556,43010.0
2024-02-26 10:35:00,98.98,99.01,98.92,98.99,32758.0,97.3655,97.395,97.3065,97.3753,32758.0
2024-02-26 10:40:00,98.99,99.01,98.89,98.9,38565.0,97.3753,97.395,97.277,97.2868,38565.0
2024-02-26 10:45:00,98.9,98.9,98.8,98.83,33169.0,97.2868,97.2868,97.1884,97.2179,33169.0
2024-02-26 10:50:00,98.83,98.83,98.69,98.7,22304.0,97.2179,97.2179,97.0802,97.0901,22304.0
2024-02-26 10:55:00,98.7,98.75,98.63,98.71,53460.0,97.0901,97.1392,97.0212,97.0999,53460.0
2024-02-26 11:00:00,98.71,98.72,98.6,98.69,30113.0,97.0999,97.1097,96.9917,97.0802,30113.0
2024-02-26 11:05:00,98.7,98.78,98.69,98.73,23199.0,97.0901,97.1687,97.0802,97.1196,23199.0
2024-02-26 11:10:00,98.73,98.8,98.7,98.79,18678.0,97.1196,97.1884,97.0901,97.1786,18678.0
2024-02-26 11:15:00,98.79,98.93,98.79,98.89,19005.0,97.1786,97.3163,97.1786,97.277,19005.0
2024-02-26 11:20:00,98.89,98.95,98.86,98.93,64565.0,97.277,97.336,97.2474,97.3163,64565.0
2024-02-26 11:25:00,98.93,98.98,98.79,98.79,33468.0,97.3163,97.3655,97.1786,97.1786,33468.0
2024-02-26 11:30:00,98.79,98.9,98.79,98.86,50924.0,97.1786,97.2868,97.1786,97.2474,50924.0
2024-02-26 11:35:00,98.86,99.04,98.86,98.95,35369.0,97.2474,97.4245,97.2474,97.336,35369.0
2024-02-26 11:40:00,98.94,99.0,98.9,98.99,29021.0,97.3261,97.3852,97.2868,97.3753,29021.0
2024-02-26 11:45:00,98.99,99.03,98.94,98.94,50113.0,97.3753,97.4147,97.3261,97.3261,50113.0
2024-02-26 11:50:00,98.95,99.01,98.92,99.01,34526.0,97.336,97.395,97.3065,97.395,34526.0
2024-02-26 11:55:00,99.02,99.04,98.86,98.91,39243.0,97.4048,97.4245,97.2474,97.2966,39243.0
2024-02-26 12:00:00,98.9,98.9,98.78,98.9,31939.0,97.2868,97.2868,97.1687,97.2868,31939.0
2024-02-26 12:05:00,98.91,98.91,98.79,98.84,21401.0,97.2966,97.2966,97.1786,97.2278,21401.0
2024-02-26 12:10:00,98.87,98.88,98.77,98.88,32630.0,97.2573,97.2671,97.1589,97.2671,32630.0
2024-02-26 12:15:00,98.88,98.91,98.81,98.88,23332.0,97.2671,97.2966,97.1983,97.2671,23332.0
2024-02-26 12:20:00,98.88,98.91,98.85,98.88,16953.0,97.2671,97.2966,97.2376,97.2671,16953.0
2024-02-26 12:25:00,98.88,98.91,98.86,98.88,14676.0,97.2671,97.2966,97.2474,97.2671,14676.0
2024-02-26 12:30:00,98.89,98.9,98.84,98.9,27055.0,97.277,97.2868,97.2278,97.2868,27055.0
2024-02-26 12:35:00,98.89,98.91,98.86,98.88,11393.0,97.277,97.2966,97.2474,97.2671,11393.0
2024-02-26 12:40:00,98.88,98.91,98.86,98.88,24917.0,97.2671,97.2966,97.2474,97.2671,24917.0
2024-02-26 12:45:00,98.88,98.91,98.88,98.9,20351.0,97.2671,97.2966,97.2671,97.2868,20351.0
2024-02-26 12:50:00,98.9,98.92,98.82,98.87,24125.0,97.2868,97.3065,97.2081,97.2573,24125.0
2024-02-26 12:55:00,98.87,98.91,98.86,98.91,25821.0,97.2573,97.2966,97.2474,97.2966,25821.0
2024-02-26 13:00:00,98.91,98.91,98.87,98.88,34039.0,97.2966,97.2966,97.2573,97.2671,34039.0
2024-02-26 13:05:00,98.87,98.91,98.86,98.88,35165.0,97.2573,97.2966,97.2474,97.2671,35165.0
2024-02-26 13:10:00,98.89,98.89,98.78,98.8,15926.0,97.277,97.277,97.1687,97.1884,15926.0
2024-02-26 13:15:00,98.81,98.82,98.77,98.78,14258.0,97.1983,97.2081,97.1589,97.1687,14258.0
2024-02-26 13:20:00,98.77,98.81,98.64,98.67,35559.0,97.1589,97.1983,97.031,97.0605,35559.0
2024-02-26 13:25:00,98.66,98.69,98.57,98.59,22739.0,97.0507,97.0802,96.9622,96.9818,22739.0
2024-02-26 13:30:00,98.58,98.58,98.45,98.45,26245.0,96.972,96.972,96.8441,96.8441,26245.0
2024-02-26 13:35:00,98.45,98.55,98.43,98.49,18614.0,96.8441,96.9425,96.8245,96.8835,18614.0
2024-02-26 13:40:00,98.5,98.57,98.49,98.53,21547.0,96.8933,96.9622,96.8835,96.9228,21547.0
2024-02-26 13:45:00,98.53,98.56,98.48,98.54,30880.0,96.9228,96.9523,96.8736,96.9327,30880.0
2024-02-26 13:50:00,98.54,98.55,98.48,98.52,18826.0,96.9327,96.9425,96.8736,96.913,18826.0
2024-02-26 13:55:00,98.54,98.55,98.48,98.51,19555.0,96.9327,96.9425,96.8736,96.9031,19555.0
2024-02-26 14:00:00,98.51,98.59,98.51,98.56,72916.0,96.9031,96.9818,96.9031,96.9523,72916.0
2024-02-26 14:05:00,98.56,98.64,98.56,98.62,32081.0,96.9523,97.031,96.9523,97.0114,32081.0
2024-02-26 14:10:00,98.63,98.64,98.58,98.59,24543.0,97.0212,97.031,96.972,96.9818,24543.0
2024-02-26 14:15:00,98.6,98.7,98.6,98.67,15895.0,96.9917,97.0901,96.9917,97.0605,15895.0
2024-02-26 14:20:00,98.67,98.77,98.65,98.76,12522.0,97.0605,97.1589,97.0409,97.1491,12522.0
2024-02-26 14:25:00,98.78,98.8,98.69,98.71,19975.0,97.1687,97.1884,97.0802,97.0999,19975.0
2024-02-26 14:30:00,98.71,98.81,98.68,98.8,16299.0,97.0999,97.1983,97.0704,97.1884,16299.0
2024-02-26 14:35:00,98.81,98.82,98.7,98.74,24434.0,97.1983,97.2081,97.0901,97.1294,24434.0
2024-02-26 14:40:00,98.75,98.77,98.68,98.69,16780.0,97.1392,97.1589,97.0704,97.0802,16780.0
2024-02-26 14:45:00,98.7,98.74,98.66,98.74,14730.0,97.0901,97.1294,97.0507,97.1294,14730.0
2024-02-26 14:50:00,98.74,98.79,98.74,98.79,17365.0,97.1294,97.1786,97.1294,97.1786,17365.0
2024-02-26 14:55:00,98.79,98.81,98.76,98.76,22398.0,97.1786,97.1983,97.1491,97.1491,22398.0
2024-02-26 15:00:00,98.76,98.88,98.76,98.86,27609.0,97.1491,97.2671,97.1491,97.2474,27609.0
2024-02-26 15:05:00,98.87,98.9,98.86,98.89,34247.0,97.2573,97.2868,97.2474,97.277,34247.0
2024-02-26 15:10:00,98.89,99.03,98.88,98.98,74117.0,97.277,97.4147,97.2671,97.3655,74117.0
2024-02-26 15:15:00,98.98,99.0,98.93,98.95,22062.0,97.3655,97.3852,97.3163,97.336,22062.0
2024-02-26 15:20:00,98.94,98.94,98.89,98.9,27018.0,97.3261,97.3261,97.277,97.2868,27018.0
2024-02-26 15:25:00,98.9,99.04,98.89,99.03,26983.0,97.2868,97.4245,97.277,97.4147,26983.0
2024-02-26 15:30:00,99.04,99.06,99.01,99.04,29712.0,97.4245,97.4442,97.395,97.4245,29712.0
2024-02-26 15:35:00,99.04,99.1,99.0,99.1,39886.0,97.4245,97.4835,97.3852,97.4835,39886.0
2024-02-26 15:40:00,99.1,99.15,99.04,99.08,42988.0,97.4835,97.5327,97.4245,97.4639,42988.0
2024-02-26 15:45:00,99.09,99.12,99.03,99.11,48712.0,97.4737,97.5032,97.4147,97.4934,48712.0
2024-02-26 15:50:00,99.12,99.15,99.07,99.14,94411.0,97.5032,97.5327,97.454,97.5229,94411.0
2024-02-26 15:55:00,99.15,99.24,99.13,99.24,320807.0,97.5327,97.6212,97.513,97.6212,320807.0
2024-02-27 09:30:00,99.14,99.3,99.02,99.28,94636.0,97.5229,97.6803,97.4048,97.6606,94636.0
2024-02-27 09:35:00,99.28,99.52,99.11,99.44,51779.0,97.6606,97.8967,97.4934,97.818,51779.0
2024-02-27 09:40:00,99.43,99.59,99.31,99.57,40081.0,97.8081,97.9655,97.6901,97.9459,40081.0
2024-02-27 09:45:00,99.58,99.8,99.56,99.77,58317.0,97.9557,98.1721,97.936,98.1426,58317.0
2024-02-27 09:50:00,99.76,99.89,99.68,99.85,31832.0,98.1328,98.2606,98.0541,98.2213,31832.0
2024-02-27 09:55:00,99.85,99.92,99.79,99.92,27107.0,98.2213,98.2902,98.1623,98.2902,27107.0
2024-02-27 10:00:00,99.93,99.99,99.82,99.87,51035.0,98.3,98.359,98.1918,98.241,51035.0
2024-02-27 10:05:00,99.92,99.97,99.8,99.96,20954.0,98.2902,98.3393,98.1721,98.3295,20954.0
2024-02-27 10:10:00,99.95,100.0,99.92,99.98,27813.0,98.3197,98.3688,98.2902,98.3492,27813.0
2024-02-27 10:15:00,99.98,100.08,99.98,100.0,67579.0,98.3492,98.4475,98.3492,98.3688,67579.0
2024-02-27 10:20:00,100.01,100.11,100.0,100.06,51826.0,98.3787,98.4771,98.3688,98.4279,51826.0
2024-02-27 10:25:00,100.06,100.17,100.06,100.15,25912.0,98.4279,98.5361,98.4279,98.5164,25912.0
2024-02-27 10:30:00,100.14,100.24,100.12,100.19,35745.0,98.5066,98.6049,98.4869,98.5557,35745.0
2024-02-27 10:35:00,100.17,100.25,100.14,100.17,26630.0,98.5361,98.6148,98.5066,98.5361,26630.0
2024-02-27 10:40:00,100.17,100.17,100.04,100.13,35300.0,98.5361,98.5361,98.4082,98.4967,35300.0
2024-02-27 10:45:00,100.12,100.18,100.03,100.04,29091.0,98.4869,98.5459,98.3984,98.4082,29091.0
2024-02-27 10:50:00,100.04,100.07,99.97,99.98,21002.0,98.4082,98.4377,98.3393,98.3492,21002.0
2024-02-27 10:55:00,99.98,100.01,99.79,99.83,25971.0,98.3492,98.3787,98.1623,98.2016,25971.0
2024-02-27 11:00:00,99.83,99.9,99.78,99.8,31133.0,98.2016,98.2705,98.1524,98.1721,31133.0
2024-02-27 11:05:00,99.8,99.88,99.79,99.82,39444.0,98.1721,98.2508,98.1623,98.1918,39444.0
2024-02-27 11:10:00,99.81,99.88,99.78,99.86,24593.0,98.1819,98.2508,98.1524,98.2311,24593.0
2024-02-27 11:15:00,99.85,99.94,99.8,99.89,17952.0,98.2213,98.3098,98.1721,98.2606,17952.0
2024-02-27 11:20:00,99.89,99.92,99.84,99.89,15227.0,98.2606,98.2902,98.2115,98.2606,15227.0
2024-02-27 11:25:00,99.88,99.96,99.86,99.93,17414.0,98.2508,98.3295,98.2311,98.3,17414.0
2024-02-27 11:30:00,99.92,99.99,99.92,99.97,18818.0,98.2902,98.359,98.2902,98.3393,18818.0
2024-02-27 11:35:00,99.97,100.06,99.93,100.05,22692.0,98.3393,98.4279,98.3,98.418,22692.0
2024-02-27 11:40:00,100.05,100.05,100.0,100.01,12793.0,98.418,98.418,98.3688,98.3787,12793.0
2024-02-27 11:45:00,100.01,100.08,99.98,100.05,30814.0,98.3787,98.4475,98.3492,98.418,30814.0
2024-02-27 11:50:00,100.05,100.1,100.03,100.06,21563.0,98.418,98.4672,98.3984,98.4279,21563.0
2024-02-27 11:55:00,100.04,100.12,100.01,100.06,18192.0,98.4082,98.4869,98.3787,98.4279,18192.0
2024-02-27 12:00:00,100.05,100.13,100.01,100.02,29435.0,98.418,98.4967,98.3787,98.3885,29435.0
2024-02-27 12:05:00,100.02,100.03,99.99,100.01,19027.0,98.3885,98.3984,98.359,98.3787,19027.0
2024-02-27 12:10:00,100.01,100.04,99.99,99.99,14233.0,98.3787,98.4082,98.359,98.359,14233.0
2024-02-27 12:15:00,99.98,100.01,99.96,99.98,27219.0,98.3492,98.3787,98.3295,98.3492,27219.0
2024-02-27 12:20:00,99.99,99.99,99.91,99.92,20488.0,98.359,98.359,98.2803,98.2902,20488.0
2024-02-27 12:25:00,99.92,100.03,99.92,100.03,19264.0,98.2902,98.3984,98.2902,98.3984,19264.0
2024-02-27 12:30:00,100.03,100.05,99.99,100.04,12724.0,98.3984,98.418,98.359,98.4082,12724.0
2024-02-27 12:35:00,100.05,100.06,100.02,100.05,20026.0,98.418,98.4279,98.3885,98.418,20026.0
2024-02-27 12:40:00,100.05,100.19,100.04,100.15,23371.0,98.418,98.5557,98.4082,98.5164,23371.0
2024-02-27 12:45:00,100.15,100.29,100.14,100.28,26874.0,98.5164,98.6541,98.5066,98.6443,26874.0
2024-02-27 12:50:00,100.28,100.3,100.22,100.23,34294.0,98.6443,98.664,98.5853,98.5951,34294.0
2024-02-27 12:55:00,100.23,100.27,100.15,100.16,35704.0,98.5951,98.6344,98.5164,98.5262,35704.0
2024-02-27 13:00:00,100.15,100.24,100.1,100.19,48067.0,98.5164,98.6049,98.4672,98.5557,48067.0
2024-02-27 13:05:00,100.19,100.23,100.16,100.22,35920.0,98.5557,98.5951,98.5262,98.5853,35920.0
2024-02-27 13:10:00,100.23,100.26,100.21,100.23,31700.0,98.5951,98.6246,98.5754,98.5951,31700.0
2024-02-27 13:15:00,100.23,100.3,100.21,100.21,27958.0,98.5951,98.664,98.5754,98.5754,27958.0
2024-02-27 13:20:00,100.22,100.29,100.19,100.25,32355.0,98.5853,98.6541,98.5557,98.6148,32355.0
2024-02-27 13:25:00,100.26,100.29,100.25,100.26,24594.0,98.6246,98.6541,98.6148,98.6246,24594.0
2024-02-27 13:30:00,100.25,100.3,100.2,100.3,32991.0,98.6148,98.664,98.5656,98.664,32991.0
2024-02-27 13:35:00,100.3,100.38,100.29,100.34,32969.0,98.664,98.7426,98.6541,98.7033,32969.0
2024-02-27 13:40:00,100.34,100.4,100.24,100.24,49744.0,98.7033,98.7623,98.6049,98.6049,49744.0
2024-02-27 13:45:00,100.24,100.24,100.12,100.14,33517.0,98.6049,98.6049,98.4869,98.5066,33517.0
2024-02-27 13:50:00,100.14,100.17,100.09,100.14,27645.0,98.5066,98.5361,98.4574,98.5066,27645.0
2024-02-27 13:55:00,100.15,100.19,100.06,100.09,68166.0,98.5164,98.5557,98.4279,98.4574,68166.0
2024-02-27 14:00:00,100.1,100.18,100.07,100.16,76944.0,98.4672,98.5459,98.4377,98.5262,76944.0
2024-02-27 14:05:00,100.16,100.22,100.07,100.16,39460.0,98.5262,98.5853,98.4377,98.5262,39460.0
2024-02-27 14:10:00,100.16,100.19,100.1,100.14,31084.0,98.5262,98.5557,98.4672,98.5066,31084.0
2024-02-27 14:15:00,100.15,100.21,100.13,100.2,22249.0,98.5164,98.5754,98.4967,98.5656,22249.0
2024-02-27 14:20:00,100.2,100.2,100.16,100.16,25781.0,98.5656,98.5656,98.5262,98.5262,25781.0
2024-02-27 14:25:00,100.17,100.19,100.03,100.06,37983.0,98.5361,98.5557,98.3984,98.4279,37983.0
2024-02-27 14:30:00,100.06,100.09,100.03,100.05,28943.0,98.4279,98.4574,98.3984,98.418,28943.0
2024-02-27 14:35:00,100.05,100.17,100.02,100.07,55839.0,98.418,98.5361,98.3885,98.4377,55839.0
2024-02-27 14:40:00,100.08,100.08,100.02,100.04,21641.0,98.4475,98.4475,98.3885,98.4082,21641.0
2024-02-27 14:45:00,100.03,100.11,100.0,100.02,42408.0,98.3984,98.4771,98.3688,98.3885,42408.0
2024-02-27 14:50:00,100.03,100.15,100.01,100.15,40996.0,98.3984,98.5164,98.3787,98.5164,40996.0
2024-02-27 14:55:00,100.15,100.29,100.13,100.28,31998.0,98.5164,98.6541,98.4967,98.6443,31998.0
2024-02-27 15:00:00,100.29,100.44,100.28,100.44,27192.0,98.6541,98.8017,98.6443,98.8017,27192.0
2024-02-27 15:05:00,100.44,100.44,100.34,100.38,32463.0,98.8017,98.8017,98.7033,98.7426,32463.0
2024-02-27 15:10:00,100.39,100.42,100.32,100.37,37552.0,98.7525,98.782,98.6836,98.7328,37552.0
2024-02-27 15:15:00,100.37,100.4,100.31,100.34,53225.0,98.7328,98.7623,98.6738,98.7033,53225.0
2024-02-27 15:20:00,100.34,100.49,100.33,100.45,76264.0,98.7033,98.8509,98.6935,98.8115,76264.0
2024-02-27 15:25:00,100.46,100.55,100.45,100.47,54044.0,98.8213,98.9099,98.8115,98.8312,54044.0
2024-02-27 15:30:00,100.47,100.49,100.39,100.43,57764.0,98.8312,98.8509,98.7525,98.7918,57764.0
2024-02-27 15:35:00,100.43,100.65,100.41,100.58,107177.0,98.7918,99.0082,98.7722,98.9394,107177.0
2024-02-27 15:40:00,100.58,100.69,100.55,100.67,100992.0,98.9394,99.0476,98.9099,99.0279,100992.0
2024-02-27 15:45:00,100.67,100.7,100.58,100.67,99061.0,99.0279,99.0574,98.9394,99.0279,99061.0
2024-02-27 15:50:00,100.67,100.69,100.55,100.58,204296.0,99.0279,99.0476,98.9099,98.9394,204296.0
2024-02-27 15:55:00,100.57,100.74,100.54,100.55,443506.0,98.9295,99.0968,98.9,98.9099,443506.0
2024-02-28 09:30:00,100.88,101.76,99.97,100.29,328030.0,99.2345,100.1001,98.3393,98.6541,328030.0
2024-02-28 09:35:00,100.34,101.19,100.01,100.96,94642.0,98.7033,99.5394,98.3787,99.3132,94642.0
2024-02-28 09:40:00,100.97,101.83,100.95,101.81,105732.0,99.323,100.169,99.3033,100.1493,105732.0
2024-02-28 09:45:00,101.79,102.39,101.79,102.31,146224.0,100.1296,100.7199,100.1296,100.6412,146224.0
2024-02-28 09:50:00,102.3,102.39,102.06,102.15,94938.0,100.6313,100.7199,100.3952,100.4838,94938.0
2024-02-28 09:55:00,102.14,102.28,101.96,102.01,86051.0,100.4739,100.6117,100.2969,100.3461,86051.0
2024-02-28 10:00:00,102.04,102.12,101.88,102.08,83118.0,100.3756,100.4543,100.2182,100.4149,83118.0
2024-02-28 10:05:00,102.08,102.77,102.06,102.62,210358.0,100.4149,101.0937,100.3952,100.9461,210358.0
2024-02-28 10:10:00,102.62,102.7,101.91,102.15,101771.0,100.9461,101.0248,100.2477,100.4838,101771.0
2024-02-28 10:15:00,102.15,102.15,101.58,101.58,64201.0,100.4838,100.4838,99.9231,99.9231,64201.0
2024-02-28 10:20:00,101.59,101.6,101.34,101.51,59058.0,99.9329,99.9427,99.687,99.8542,59058.0
2024-02-28 10:25:00,101.49,101.51,101.02,101.2,61222.0,99.8345,99.8542,99.3722,99.5493,61222.0
2024-02-28 10:30:00,101.18,101.44,101.0,101.43,69656.0,99.5296,99.7854,99.3525,99.7755,69656.0
2024-02-28 10:35:00,101.44,101.5,101.3,101.32,58426.0,99.7854,99.8444,99.6476,99.6673,58426.0
2024-02-28 10:40:00,101.33,101.39,101.21,101.29,32824.0,99.6772,99.7362,99.5591,99.6378,32824.0
2024-02-28 10:45:00,101.31,101.69,101.29,101.66,54549.0,99.6575,100.0313,99.6378,100.0018,54549.0
2024-02-28 10:50:00,101.67,101.77,101.54,101.54,35793.0,100.0116,100.11,99.8837,99.8837,35793.0
2024-02-28 10:55:00,101.56,101.56,101.3,101.41,35035.0,99.9034,99.9034,99.6476,99.7558,35035.0
2024-02-28 11:00:00,101.41,101.66,101.25,101.28,55981.0,99.7558,100.0018,99.5985,99.628,55981.0
2024-02-28 11:05:00,101.3,101.38,101.16,101.27,31986.0,99.6476,99.7263,99.5099,99.6181,31986.0
2024-02-28 11:10:00,101.27,101.33,101.13,101.18,30246.0,99.6181,99.6772,99.4804,99.5296,30246.0
2024-02-28 11:15:00,101.18,101.29,100.91,100.94,40531.0,99.5296,99.6378,99.264,99.2935,40531.0
2024-02-28 11:20:00,100.94,101.05,100.73,100.81,87611.0,99.2935,99.4017,99.0869,99.1656,87611.0
2024-02-28 11:25:00,100.81,100.99,100.32,100.34,105743.0,99.1656,99.3427,98.6836,98.7033,105743.0
2024-02-28 11:30:00,100.37,100.74,100.31,100.46,74554.0,98.7328,99.0968,98.6738,98.8213,74554.0
2024-02-28 11:35:00,100.46,100.47,100.25,100.36,63873.0,98.8213,98.8312,98.6148,98.723,63873.0
2024-02-28 11:40:00,100.37,100.67,100.35,100.5,50872.0,98.7328,99.0279,98.7131,98.8607,50872.0
2024-02-28 11:45:00,100.5,100.7,100.48,100.66,41173.0,98.8607,99.0574,98.841,99.0181,41173.0
2024-02-28 11:50:00,100.67,100.81,100.64,100.69,30367.0,99.0279,99.1656,98.9984,99.0476,30367.0
2024-02-28 11:55:00,100.69,100.76,100.59,100.61,25944.0,99.0476,99.1164,98.9492,98.9689,25944.0
2024-02-28 12:00:00,100.62,100.94,100.61,100.8,39781.0,98.9787,99.2935,98.9689,99.1558,39781.0
2024-02-28 12:05:00,100.8,102.84,100.66,101.13,36153.0,99.1558,101.1625,99.0181,99.4804,36153.0
2024-02-28 12:10:00,101.14,101.26,101.08,101.08,36020.0,99.4903,99.6083,99.4312,99.4312,36020.0
2024-02-28 12:15:00,101.08,101.12,100.92,101.0,37418.0,99.4312,99.4706,99.2738,99.3525,37418.0
2024-02-28 12:20:00,100.99,100.99,100.79,100.89,23544.0,99.3427,99.3427,99.146,99.2443,23544.0
2024-02-28 12:25:00,100.88,100.93,100.82,100.9,18942.0,99.2345,99.2837,99.1755,99.2542,18942.0
2024-02-28 12:30:00,100.91,100.94,100.7,100.73,22652.0,99.264,99.2935,99.0574,99.0869,22652.0
2024-02-28 12:35:00,100.72,100.9,100.72,100.87,24599.0,99.0771,99.2542,99.0771,99.2247,24599.0
2024-02-28 12:40:00,100.86,101.02,100.84,101.0,27944.0,99.2148,99.3722,99.1951,99.3525,27944.0
2024-02-28 12:45:00,101.0,101.03,100.81,100.84,19405.0,99.3525,99.382,99.1656,99.1951,19405.0
2024-02-28 12:50:00,100.83,100.92,100.8,100.88,23594.0,99.1853,99.2738,99.1558,99.2345,23594.0
2024-02-28 12:55:00,100.87,100.9,100.83,100.84,11989.0,99.2247,99.2542,99.1853,99.1951,11989.0
2024-02-28 13:00:00,100.85,100.9,100.77,100.77,20028.0,99.205,99.2542,99.1263,99.1263,20028.0
2024-02-28 13:05:00,100.77,100.78,100.7,100.76,22301.0,99.1263,99.1361,99.0574,99.1164,22301.0
2024-02-28 13:10:00,100.76,100.8,100.7,100.8,24823.0,99.1164,99.1558,99.0574,99.1558,24823.0
2024-02-28 13:15:00,100.81,101.01,100.76,101.0,23440.0,99.1656,99.3624,99.1164,99.3525,23440.0
2024-02-28 13:20:00,101.0,101.03,100.96,100.98,17149.0,99.3525,99.382,99.3132,99.3329,17149.0
2024-02-28 13:25:00,100.97,101.11,100.95,101.11,35151.0,99.323,99.4607,99.3033,99.4607,35151.0
2024-02-28 13:30:00,101.12,101.29,101.12,101.22,23833.0,99.4706,99.6378,99.4706,99.5689,23833.0
2024-02-28 13:35:00,101.21,101.22,101.1,101.19,21413.0,99.5591,99.5689,99.4509,99.5394,21413.0
2024-02-28 13:40:00,101.2,101.26,101.18,101.21,54388.0,99.5493,99.6083,99.5296,99.5591,54388.0
2024-02-28 13:45:00,101.19,101.29,101.15,101.28,29430.0,99.5394,99.6378,99.5001,99.628,29430.0
2024-02-28 13:50:00,101.28,101.28,101.2,101.23,31222.0,99.628,99.628,99.5493,99.5788,31222.0
2024-02-28 13:55:00,101.23,101.33,101.21,101.23,27694.0,99.5788,99.6772,99.5591,99.5788,27694.0
2024-02-28 14:00:00,101.24,101.38,101.24,101.38,24155.0,99.5886,99.7263,99.5886,99.7263,24155.0
2024-02-28 14:05:00,101.38,101.47,101.32,101.32,32334.0,99.7263,99.8149,99.6673,99.6673,32334.0
2024-02-28 14:10:00,101.33,101.41,101.27,101.34,27937.0,99.6772,99.7558,99.6181,99.687,27937.0
2024-02-28 14:15:00,101.34,101.45,101.32,101.4,33722.0,99.687,99.7952,99.6673,99.746,33722.0
2024-02-28 14:20:00,101.41,101.54,101.4,101.5,29926.0,99.7558,99.8837,99.746,99.8444,29926.0
2024-02-28 14:25:00,101.49,101.49,101.4,101.47,23430.0,99.8345,99.8345,99.746,99.8149,23430.0
2024-02-28 14:30:00,101.47,101.5,101.35,101.4,28526.0,99.8149,99.8444,99.6968,99.746,28526.0
2024-02-28 14:35:00,101.41,101.55,101.37,101.52,46929.0,99.7558,99.8936,99.7165,99.8641,46929.0
2024-02-28 14:40:00,101.52,101.55,101.48,101.5,20558.0,99.8641,99.8936,99.8247,99.8444,20558.0
2024-02-28 14:45:00,101.53,101.55,101.45,101.52,21175.0,99.8739,99.8936,99.7952,99.8641,21175.0
2024-02-28 14:50:00,101.53,101.55,101.45,101.55,33859.0,99.8739,99.8936,99.7952,99.8936,33859.0
2024-02-28 14:55:00,101.54,101.56,101.48,101.49,35064.0,99.8837,99.9034,99.8247,99.8345,35064.0
2024-02-28 15:00:00,101.5,101.55,101.47,101.5,50159.0,99.8444,99.8936,99.8149,99.8444,50159.0
2024-02-28 15:05:00,101.5,101.52,101.38,101.38,36746.0,99.8444,99.8641,99.7263,99.7263,36746.0
2024-02-28 15:10:00,101.39,101.43,101.33,101.41,34437.0,99.7362,99.7755,99.6772,99.7558,34437.0
2024-02-28 15:15:00,101.4,101.52,101.39,101.5,52912.0,99.746,99.8641,99.7362,99.8444,52912.0
2024-02-28 15:20:00,101.5,101.64,101.48,101.59,83068.0,99.8444,99.9821,99.8247,99.9329,83068.0
2024-02-28 15:25:00,101.59,101.61,101.51,101.53,38609.0,99.9329,99.9526,99.8542,99.8739,38609.0
2024-02-28 15:30:00,101.53,101.53,101.31,101.33,45595.0,99.8739,99.8739,99.6575,99.6772,45595.0
2024-02-28 15:35:00,101.32,101.38,101.23,101.24,59033.0,99.6673,99.7263,99.5788,99.5886,59033.0
2024-02-28 15:40:00,101.24,101.3,101.19,101.23,70040.0,99.5886,99.6476,99.5394,99.5788,70040.0
2024-02-28 15:45:00,101.23,101.27,101.17,101.21,90090.0,99.5788,99.6181,99.5198,99.5591,90090.0
2024-02-28 15:50:00,101.22,101.34,101.13,101.2,179908.0,99.5689,99.687,99.4804,99.5493,179908.0
2024-02-28 15:55:00,101.22,101.33,101.08,101.1,672534.0,99.5689,99.6772,99.4312,99.4509,672534.0
2024-02-29 09:30:00,100.04,100.16,99.0,100.04,560511.0,98.4082,98.5262,97.3852,98.4082,560511.0
2024-02-29 09:35:00,100.02,100.08,98.85,99.05,108927.0,98.3885,98.4475,97.2376,97.4343,108927.0
2024-02-29 09:40:00,99.13,99.49,99.05,99.18,66563.0,97.513,97.8672,97.4343,97.5622,66563.0
2024-02-29 09:45:00,99.17,99.53,99.17,99.36,57406.0,97.5524,97.9065,97.5524,97.7393,57406.0
2024-02-29 09:50:00,99.37,99.55,99.26,99.38,68214.0,97.7491,97.9262,97.6409,97.759,68214.0
2024-02-29 09:55:00,99.38,99.42,99.05,99.2,68976.0,97.759,97.7983,97.4343,97.5819,68976.0
2024-02-29 10:00:00,99.2,99.56,99.2,99.54,67285.0,97.5819,97.936,97.5819,97.9163,67285.0
2024-02-29 10:05:00,99.57,99.88,99.45,99.83,47901.0,97.9459,98.2508,97.8278,98.2016,47901.0
2024-02-29 10:10:00,99.85,99.88,99.51,99.63,48886.0,98.2213,98.2508,97.8868,98.0049,48886.0
2024-02-29 10:15:00,99.64,99.82,99.59,99.74,34992.0,98.0147,98.1918,97.9655,98.1131,34992.0
2024-02-29 10:20:00,99.75,99.86,99.69,99.7,45383.0,98.1229,98.2311,98.0639,98.0737,45383.0
2024-02-29 10:25:00,99.71,99.81,99.51,99.64,69127.0,98.0836,98.1819,97.8868,98.0147,69127.0
2024-02-29 10:30:00,99.63,99.72,99.58,99.7,26312.0,98.0049,98.0934,97.9557,98.0737,26312.0
2024-02-29 10:35:00,99.71,99.86,99.65,99.67,43288.0,98.0836,98.2311,98.0246,98.0442,43288.0
2024-02-29 10:40:00,99.68,99.7,99.55,99.63,34471.0,98.0541,98.0737,97.9262,98.0049,34471.0
2024-02-29 10:45:00,99.63,99.72,99.33,99.39,38221.0,98.0049,98.0934,97.7098,97.7688,38221.0
2024-02-29 10:50:00,99.39,99.5,99.25,99.25,45343.0,97.7688,97.877,97.6311,97.6311,45343.0
2024-02-29 10:55:00,99.22,99.31,99.18,99.3,27095.0,97.6016,97.6901,97.5622,97.6803,27095.0
2024-02-29 11:00:00,99.31,99.47,99.25,99.38,26654.0,97.6901,97.8475,97.6311,97.759,26654.0
2024-02-29 11:05:00,99.37,99.48,99.35,99.48,28575.0,97.7491,97.8573,97.7294,97.8573,28575.0
2024-02-29 11:10:00,99.47,99.56,99.36,99.51,45224.0,97.8475,97.936,97.7393,97.8868,45224.0
2024-02-29 11:15:00,99.51,99.51,99.37,99.38,28347.0,97.8868,97.8868,97.7491,97.759,28347.0
2024-02-29 11:20:00,99.38,99.47,99.37,99.44,31725.0,97.759,97.8475,97.7491,97.818,31725.0
2024-02-29 11:25:00,99.45,99.46,99.31,99.35,35714.0,97.8278,97.8377,97.6901,97.7294,35714.0
2024-02-29 11:30:00,99.37,99.47,99.32,99.42,21744.0,97.7491,97.8475,97.6999,97.7983,21744.0
2024-02-29 11:35:00,99.42,99.56,99.39,99.55,29007.0,97.7983,97.936,97.7688,97.9262,29007.0
2024-02-29 11:40:00,99.55,99.56,99.38,99.47,41207.0,97.9262,97.936,97.759,97.8475,41207.0
2024-02-29 11:45:00,99.48,99.49,99.27,99.29,30453.0,97.8573,97.8672,97.6508,97.6704,30453.0
2024-02-29 11:50:00,99.29,99.38,99.28,99.33,22870.0,97.6704,97.759,97.6606,97.7098,22870.0
2024-02-29 11:55:00,99.35,99.4,99.22,99.28,44280.0,97.7294,97.7786,97.6016,97.6606,44280.0
2024-02-29 12:00:00,99.27,99.28,99.2,99.25,35821.0,97.6508,97.6606,97.5819,97.6311,35821.0
2024-02-29 12:05:00,99.25,99.25,99.05,99.08,27496.0,97.6311,97.6311,97.4343,97.4639,27496.0
2024-02-29 12:10:00,99.09,99.09,98.91,98.99,53168.0,97.4737,97.4737,97.2966,97.3753,53168.0
2024-02-29 12:15:00,99.0,99.16,99.0,99.06,30623.0,97.3852,97.5425,97.3852,97.4442,30623.0
2024-02-29 12:20:00,99.06,99.09,98.94,98.99,26281.0,97.4442,97.4737,97.3261,97.3753,26281.0
2024-02-29 12:25:00,99.0,99.03,98.91,98.94,26009.0,97.3852,97.4147,97.2966,97.3261,26009.0
2024-02-29 12:30:00,98.96,99.04,98.94,98.98,32602.0,97.3458,97.4245,97.3261,97.3655,32602.0
2024-02-29 12:35:00,98.99,99.05,98.91,99.05,23965.0,97.3753,97.4343,97.2966,97.4343,23965.0
2024-02-29 12:40:00,99.06,99.1,98.94,99.0,22243.0,97.4442,97.4835,97.3261,97.3852,22243.0
2024-02-29 12:45:00,99.0,99.11,98.95,99.05,19503.0,97.3852,97.4934,97.336,97.4343,19503.0
2024-02-29 12:50:00,99.06,99.12,99.05,99.09,19019.0,97.4442,97.5032,97.4343,97.4737,19019.0
2024-02-29 12:55:00,99.09,99.09,98.95,99.0,25682.0,97.4737,97.4737,97.336,97.3852,25682.0
2024-02-29 13:00:00,99.0,99.07,98.91,98.91,33986.0,97.3852,97.454,97.2966,97.2966,33986.0
2024-02-29 13:05:00,98.91,99.04,98.89,99.0,21667.0,97.2966,97.4245,97.277,97.3852,21667.0
2024-02-29 13:10:00,99.0,99.07,99.0,99.04,25166.0,97.3852,97.454,97.3852,97.4245,25166.0
2024-02-29 13:15:00,99.02,99.11,99.0,99.07,23513.0,97.4048,97.4934,97.3852,97.454,23513.0
2024-02-29 13:20:00,99.08,99.08,98.95,99.0,26631.0,97.4639,97.4639,97.336,97.3852,26631.0
2024-02-29 13:25:00,98.99,99.03,98.98,98.99,17223.0,97.3753,97.4147,97.3655,97.3753,17223.0
2024-02-29 13:30:00,98.99,99.07,98.95,99.06,32488.0,97.3753,97.454,97.336,97.4442,32488.0
2024-02-29 13:35:00,99.06,99.06,98.97,99.06,18945.0,97.4442,97.4442,97.3556,97.4442,18945.0
2024-02-29 13:40:00,99.07,99.08,98.92,98.97,18941.0,97.454,97.4639,97.3065,97.3556,18941.0
2024-02-29 13:45:00,98.97,98.98,98.86,98.89,28209.0,97.3556,97.3655,97.2474,97.277,28209.0
2024-02-29 13:50:00,98.89,98.92,98.86,98.89,34885.0,97.277,97.3065,97.2474,97.277,34885.0
2024-02-29 13:55:00,98.88,98.89,98.81,98.83,53236.0,97.2671,97.277,97.1983,97.2179,53236.0
2024-02-29 14:00:00,98.84,98.85,98.66,98.66,69040.0,97.2278,97.2376,97.0507,97.0507,69040.0
2024-02-29 14:05:00,98.66,98.66,98.57,98.63,56108.0,97.0507,97.0507,96.9622,97.0212,56108.0
2024-02-29 14:10:00,98.65,98.7,98.61,98.68,39915.0,97.0409,97.0901,97.0015,97.0704,39915.0
2024-02-29 14:15:00,98.69,98.79,98.66,98.76,27389.0,97.0802,97.1786,97.0507,97.1491,27389.0
2024-02-29 14:20:00,98.76,98.78,98.66,98.68,24251.0,97.1491,97.1687,97.0507,97.0704,24251.0
2024-02-29 14:25:00,98.67,98.68,98.57,98.62,32139.0,97.0605,97.0704,96.9622,97.0114,32139.0
2024-02-29 14:30:00,98.62,98.67,98.58,98.63,35461.0,97.0114,97.0605,96.972,97.0212,35461.0
2024-02-29 14:35:00,98.64,98.71,98.64,98.68,30619.0,97.031,97.0999,97.031,97.0704,30619.0
2024-02-29 14:40:00,98.68,98.7,98.63,98.63,33363.0,97.0704,97.0901,97.0212,97.0212,33363.0
2024-02-29 14:45:00,98.63,98.79,98.59,98.79,26036.0,97.0212,97.1786,96.9818,97.1786,26036.0
2024-02-29 14:50:00,98.79,98.84,98.77,98.78,34037.0,97.1786,97.2278,97.1589,97.1687,34037.0
2024-02-29 14:55:00,98.78,98.83,98.74,98.82,28271.0,97.1687,97.2179,97.1294,97.2081,28271.0
2024-02-29 15:00:00,98.82,98.92,98.8,98.89,38129.0,97.2081,97.3065,97.1884,97.277,38129.0
2024-02-29 15:05:00,98.89,98.97,98.86,98.89,80263.0,97.277,97.3556,97.2474,97.277,80263.0
2024-02-29 15:10:00,98.9,98.96,98.84,98.88,40540.0,97.2868,97.3458,97.2278,97.2671,40540.0
2024-02-29 15:15:00,98.88,98.95,98.85,98.92,36905.0,97.2671,97.336,97.2376,97.3065,36905.0
2024-02-29 15:20:00,98.92,98.99,98.89,98.94,39947.0,97.3065,97.3753,97.277,97.3261,39947.0
2024-02-29 15:25:00,98.94,99.01,98.9,98.95,39379.0,97.3261,97.395,97.2868,97.336,39379.0
2024-02-29 15:30:00,98.95,99.01,98.91,98.94,61654.0,97.336,97.395,97.2966,97.3261,61654.0
2024-02-29 15:35:00,98.95,99.01,98.88,98.94,74952.0,97.336,97.395,97.2671,97.3261,74952.0
2024-02-29 15:40:00,98.95,99.17,98.94,99.17,97929.0,97.336,97.5524,97.3261,97.5524,97929.0
2024-02-29 15:45:00,99.17,99.3,99.11,99.19,140482.0,97.5524,97.6803,97.4934,97.5721,140482.0
2024-02-29 15:50:00,99.21,99.28,99.11,99.23,203107.0,97.5917,97.6606,97.4934,97.6114,203107.0
2024-02-29 15:55:00,99.23,99.43,99.08,99.08,781459.0,97.6114,97.8081,97.4639,97.4639,781459.0
2024-03-01 09:30:00,99.38,99.56,98.97,99.19,223340.0,97.759,97.936,97.3556,97.5721,223340.0
2024-03-01 09:35:00,99.23,99.26,98.67,98.69,69432.0,97.6114,97.6409,97.0605,97.0802,69432.0
2024-03-01 09:40:00,98.69,98.84,98.61,98.79,55820.0,97.0802,97.2278,97.0015,97.1786,55820.0
2024-03-01 09:45:00,98.8,99.02,98.75,99.0,84732.0,97.1884,97.4048,97.1392,97.3852,84732.0
2024-03-01 09:50:00,98.98,99.05,98.87,98.96,51773.0,97.3655,97.4343,97.2573,97.3458,51773.0
2024-03-01 09:55:00,98.97,99.0,98.81,98.84,20911.0,97.3556,97.3852,97.1983,97.2278,20911.0
2024-03-01 10:00:00,98.87,99.03,98.83,98.84,30674.0,97.2573,97.4147,97.2179,97.2278,30674.0
2024-03-01 10:05:00,98.85,98.88,98.75,98.86,27766.0,97.2376,97.2671,97.1392,97.2474,27766.0
2024-03-01 10:10:00,98.84,99.0,98.59,98.61,67326.0,97.2278,97.3852,96.9818,97.0015,67326.0
2024-03-01 10:15:00,98.61,98.78,98.47,98.68,45809.0,97.0015,97.1687,96.8638,97.0704,45809.0
2024-03-01 10:20:00,98.69,98.82,98.64,98.67,55762.0,97.0802,97.2081,97.031,97.0605,55762.0
2024-03-01 10:25:00,98.67,98.8,98.62,98.69,42161.0,97.0605,97.1884,97.0114,97.0802,42161.0
2024-03-01 10:30:00,98.68,98.79,98.61,98.61,38112.0,97.0704,97.1786,97.0015,97.0015,38112.0
2024-03-01 10:35:00,98.6,98.68,98.55,98.59,31372.0,96.9917,97.0704,96.9425,96.9818,31372.0
2024-03-01 10:40:00,98.59,98.84,98.58,98.77,46883.0,96.9818,97.2278,96.972,97.1589,46883.0
2024-03-01 10:45:00,98.78,98.91,98.78,98.84,22117.0,97.1687,97.2966,97.1687,97.2278,22117.0
2024-03-01 10:50:00,98.82,99.06,98.82,99.0,57327.0,97.2081,97.4442,97.2081,97.3852,57327.0
2024-03-01 10:55:00,99.0,99.06,98.87,98.91,33910.0,97.3852,97.4442,97.2573,97.2966,33910.0
2024-03-01 11:00:00,98.92,98.98,98.82,98.86,38416.0,97.3065,97.3655,97.2081,97.2474,38416.0
2024-03-01 11:05:00,98.85,98.89,98.73,98.73,46058.0,97.2376,97.277,97.1196,97.1196,46058.0
2024-03-01 11:10:00,98.73,98.74,98.39,98.42,42019.0,97.1196,97.1294,96.7851,96.8146,42019.0
2024-03-01 11:15:00,98.42,98.49,98.36,98.49,50232.0,96.8146,96.8835,96.7556,96.8835,50232.0
2024-03-01 11:20:00,98.5,98.52,98.29,98.36,52971.0,96.8933,96.913,96.6867,96.7556,52971.0
2024-03-01 11:25:00,98.39,98.39,98.22,98.23,53026.0,96.7851,96.7851,96.6179,96.6277,53026.0
2024-03-01 11:30:00,98.22,98.25,98.15,98.19,42923.0,96.6179,96.6474,96.549,96.5884,42923.0
2024-03-01 11:35:00,98.2,98.31,98.11,98.3,93589.0,96.5982,96.7064,96.5097,96.6966,93589.0
2024-03-01 11:40:00,98.29,98.35,98.25,98.28,27898.0,96.6867,96.7458,96.6474,96.6769,27898.0
2024-03-01 11:45:00,98.26,98.26,98.05,98.06,55503.0,96.6572,96.6572,96.4507,96.4605,55503.0
2024-03-01 11:50:00,98.06,98.15,98.04,98.11,57584.0,96.4605,96.549,96.4408,96.5097,57584.0
2024-03-01 11:55:00,98.11,98.2,98.04,98.05,40732.0,96.5097,96.5982,96.4408,96.4507,40732.0
2024-03-01 12:00:00,98.07,98.07,97.91,97.98,49942.0,96.4703,96.4703,96.3129,96.3818,49942.0
2024-03-01 12:05:00,97.99,98.08,97.96,98.02,83553.0,96.3916,96.4802,96.3621,96.4211,83553.0
2024-03-01 12:10:00,98.02,98.15,98.01,98.12,47719.0,96.4211,96.549,96.4113,96.5195,47719.0
2024-03-01 12:15:00,98.12,98.15,98.07,98.14,67750.0,96.5195,96.549,96.4703,96.5392,67750.0
2024-03-01 12:20:00,98.15,98.23,98.13,98.21,38720.0,96.549,96.6277,96.5293,96.608,38720.0
2024-03-01 12:25:00,98.21,98.39,98.16,98.31,50229.0,96.608,96.7851,96.5589,96.7064,50229.0
2024-03-01 12:30:00,98.31,98.31,98.16,98.21,18487.0,96.7064,96.7064,96.5589,96.608,18487.0
2024-03-01 12:35:00,98.2,98.27,98.16,98.17,27438.0,96.5982,96.6671,96.5589,96.5687,27438.0
2024-03-01 12:40:00,98.17,98.17,97.99,98.08,29745.0,96.5687,96.5687,96.3916,96.4802,29745.0
2024-03-01 12:45:00,98.09,98.22,98.02,98.21,37773.0,96.49,96.6179,96.4211,96.608,37773.0
2024-03-01 12:50:00,98.21,98.5,98.19,98.5,33914.0,96.608,96.8933,96.5884,96.8933,33914.0
2024-03-01 12:55:00,98.5,98.59,98.45,98.53,40308.0,96.8933,96.9818,96.8441,96.9228,40308.0
2024-03-01 13:00:00,98.5,98.56,98.45,98.53,29527.0,96.8933,96.9523,96.8441,96.9228,29527.0
2024-03-01 13:05:00,98.53,98.69,98.47,98.66,29301.0,96.9228,97.0802,96.8638,97.0507,29301.0
2024-03-01 13:10:00,98.67,98.75,98.57,98.57,219329.0,97.0605,97.1392,96.9622,96.9622,219329.0
2024-03-01 13:15:00,98.56,98.56,98.45,98.46,19283.0,96.9523,96.9523,96.8441,96.854,19283.0
2024-03-01 13:20:00,98.45,98.5,98.44,98.45,17655.0,96.8441,96.8933,96.8343,96.8441,17655.0
2024-03-01 13:25:00,98.46,98.5,98.37,98.4,24424.0,96.854,96.8933,96.7654,96.7949,24424.0
2024-03-01 13:30:00,98.39,98.41,98.33,98.36,14619.0,96.7851,96.8048,96.7261,96.7556,14619.0
2024-03-01 13:35:00,98.36,98.4,98.34,98.39,13033.0,96.7556,96.7949,96.7359,96.7851,13033.0
2024-03-01 13:40:00,98.4,98.43,98.3,98.34,21813.0,96.7949,96.8245,96.6966,96.7359,21813.0
2024-03-01 13:45:00,98.35,98.39,98.31,98.38,22981.0,96.7458,96.7851,96.7064,96.7753,22981.0
2024-03-01 13:50:00,98.38,98.46,98.34,98.45,41723.0,96.7753,96.854,96.7359,96.8441,41723.0
2024-03-01 13:55:00,98.45,98.64,98.45,98.58,44570.0,96.8441,97.031,96.8441,96.972,44570.0
2024-03-01 14:00:00,98.59,98.7,98.58,98.65,298587.0,96.9818,97.0901,96.972,97.0409,298587.0
2024-03-01 14:05:00,98.66,98.7,98.54,98.57,27470.0,97.0507,97.0901,96.9327,96.9622,27470.0
2024-03-01 14:10:00,98.56,98.62,98.54,98.61,24822.0,96.9523,97.0114,96.9327,97.0015,24822.0
2024-03-01 14:15:00,98.6,98.61,98.52,98.56,15014.0,96.9917,97.0015,96.913,96.9523,15014.0
2024-03-01 14:20:00,98.57,98.63,98.53,98.63,24008.0,96.9622,97.0212,96.9228,97.0212,24008.0
2024-03-01 14:25:00,98.63,98.71,98.6,98.69,26302.0,97.0212,97.0999,96.9917,97.0802,26302.0
2024-03-01 14:30:00,98.69,98.74,98.58,98.6,56713.0,97.0802,97.1294,96.972,96.9917,56713.0
2024-03-01 14:35:00,98.6,98.6,98.47,98.48,40420.0,96.9917,96.9917,96.8638,96.8736,40420.0
2024-03-01 14:40:00,98.48,98.51,98.47,98.48,35664.0,96.8736,96.9031,96.8638,96.8736,35664.0
2024-03-01 14:45:00,98.48,98.53,98.43,98.48,30723.0,96.8736,96.9228,96.8245,96.8736,30723.0
2024-03-01 14:50:00,98.49,98.57,98.48,98.55,13215.0,96.8835,96.9622,96.8736,96.9425,13215.0
2024-03-01 14:55:00,98.56,98.59,98.55,98.56,18536.0,96.9523,96.9818,96.9425,96.9523,18536.0
2024-03-01 15:00:00,98.56,98.6,98.52,98.57,27865.0,96.9523,96.9917,96.913,96.9622,27865.0
2024-03-01 15:05:00,98.56,98.57,98.44,98.45,27956.0,96.9523,96.9622,96.8343,96.8441,27956.0
2024-03-01 15:10:00,98.46,98.53,98.45,98.53,17638.0,96.854,96.9228,96.8441,96.9228,17638.0
2024-03-01 15:15:00,98.53,98.55,98.47,98.55,24695.0,96.9228,96.9425,96.8638,96.9425,24695.0
2024-03-01 15:20:00,98.55,98.6,98.52,98.58,34256.0,96.9425,96.9917,96.913,96.972,34256.0
2024-03-01 15:25:00,98.59,98.6,98.55,98.56,25090.0,96.9818,96.9917,96.9425,96.9523,25090.0
2024-03-01 15:30:00,98.56,98.69,98.5,98.63,615201.0,96.9523,97.0802,96.8933,97.0212,615201.0
2024-03-01 15:35:00,98.63,98.7,98.56,98.59,126816.0,97.0212,97.0901,96.9523,96.9818,126816.0
2024-03-01 15:40:00,98.6,98.6,98.56,98.56,45487.0,96.9917,96.9917,96.9523,96.9523,45487.0
2024-03-01 15:45:00,98.56,98.63,98.54,98.6,82832.0,96.9523,97.0212,96.9327,96.9917,82832.0
2024-03-01 15:50:00,98.59,98.61,98.5,98.61,244394.0,96.9818,97.0015,96.8933,97.0015,244394.0
2024-03-01 15:55:00,98.62,98.71,98.45,98.48,505494.0,97.0114,97.0999,96.8441,96.8736,505494.0
2024-03-04 09:30:00,98.16,98.64,97.96,98.11,154259.0,96.5589,97.031,96.3621,96.5097,154259.0
2024-03-04 09:35:00,98.1,98.26,97.97,98.0,31534.0,96.4998,96.6572,96.372,96.4015,31534.0
2024-03-04 09:40:00,97.98,98.07,97.87,98.02,38732.0,96.3818,96.4703,96.2736,96.4211,38732.0
2024-03-04 09:45:00,98.01,98.09,97.89,97.98,38273.0,96.4113,96.49,96.2933,96.3818,38273.0
2024-03-04 09:50:00,98.0,98.16,97.88,97.99,21675.0,96.4015,96.5589,96.2834,96.3916,21675.0
2024-03-04 09:55:00,97.98,98.05,97.87,98.03,20035.0,96.3818,96.4507,96.2736,96.431,20035.0
2024-03-04 10:00:00,98.05,98.16,97.99,98.06,32095.0,96.4507,96.5589,96.3916,96.4605,32095.0
2024-03-04 10:05:00,98.07,98.11,97.93,97.95,27802.0,96.4703,96.5097,96.3326,96.3523,27802.0
2024-03-04 10:10:00,97.96,97.97,97.86,97.95,30333.0,96.3621,96.372,96.2638,96.3523,30333.0
2024-03-04 10:15:00,97.96,98.16,97.93,98.15,25960.0,96.3621,96.5589,96.3326,96.549,25960.0
2024-03-04 10:20:00,98.15,98.17,97.96,97.97,17655.0,96.549,96.5687,96.3621,96.372,17655.0
2024-03-04 10:25:00,97.96,98.06,97.91,98.03,30990.0,96.3621,96.4605,96.3129,96.431,30990.0
2024-03-04 10:30:00,98.03,98.18,98.02,98.16,63838.0,96.431,96.5785,96.4211,96.5589,63838.0
2024-03-04 10:35:00,98.16,98.18,97.97,98.0,53762.0,96.5589,96.5785,96.372,96.4015,53762.0
2024-03-04 10:40:00,98.0,98.01,97.88,97.9,34216.0,96.4015,96.4113,96.2834,96.3031,34216.0
2024-03-04 10:45:00,97.92,97.93,97.83,97.87,36493.0,96.3228,96.3326,96.2342,96.2736,36493.0
2024-03-04 10:50:00,97.86,97.99,97.77,97.91,48850.0,96.2638,96.3916,96.1752,96.3129,48850.0
2024-03-04 10:55:00,97.9,97.98,97.86,97.95,37281.0,96.3031,96.3818,96.2638,96.3523,37281.0
2024-03-04 11:00:00,97.95,98.04,97.91,98.03,62671.0,96.3523,96.4408,96.3129,96.431,62671.0
2024-03-04 11:05:00,98.02,98.1,98.0,98.04,50808.0,96.4211,96.4998,96.4015,96.4408,50808.0
2024-03-04 11:10:00,98.04,98.05,97.96,98.03,32153.0,96.4408,96.4507,96.3621,96.431,32153.0
2024-03-04 11:15:00,98.03,98.15,98.01,98.09,35291.0,96.431,96.549,96.4113,96.49,35291.0
2024-03-04 11:20:00,98.09,98.15,98.03,98.09,41169.0,96.49,96.549,96.431,96.49,41169.0
2024-03-04 11:25:00,98.08,98.13,98.06,98.12,72354.0,96.4802,96.5293,96.4605,96.5195,72354.0
2024-03-04 11:30:00,98.12,98.39,98.11,98.34,54635.0,96.5195,96.7851,96.5097,96.7359,54635.0
2024-03-04 11:35:00,98.34,98.45,98.3,98.45,85931.0,96.7359,96.8441,96.6966,96.8441,85931.0
2024-03-04 11:40:00,98.44,98.46,98.4,98.45,40206.0,96.8343,96.854,96.7949,96.8441,40206.0
2024-03-04 11:45:00,98.44,98.44,98.29,98.31,41613.0,96.8343,96.8343,96.6867,96.7064,41613.0
2024-03-04 11:50:00,98.32,98.33,98.21,98.26,15553.0,96.7162,96.7261,96.608,96.6572,15553.0
2024-03-04 11:55:00,98.26,98.32,98.22,98.24,24034.0,96.6572,96.7162,96.6179,96.6376,24034.0
2024-03-04 12:00:00,98.25,98.31,98.21,98.28,26741.0,96.6474,96.7064,96.608,96.6769,26741.0
2024-03-04 12:05:00,98.27,98.29,98.2,98.28,18145.0,96.6671,96.6867,96.5982,96.6769,18145.0
2024-03-04 12:10:00,98.29,98.3,98.16,98.18,11584.0,96.6867,96.6966,96.5589,96.5785,11584.0
2024-03-04 12:15:00,98.18,98.26,98.09,98.23,41625.0,96.5785,96.6572,96.49,96.6277,41625.0
2024-03-04 12:20:00,98.23,98.26,98.17,98.2,22209.0,96.6277,96.6572,96.5687,96.5982,22209.0
2024-03-04 12:25:00,98.21,98.28,98.2,98.26,19725.0,96.608,96.6769,96.5982,96.6572,19725.0
2024-03-04 12:30:00,98.28,98.39,98.27,98.34,39868.0,96.6769,96.7851,96.6671,96.7359,39868.0
2024-03-04 12:35:00,98.35,98.35,98.3,98.3,17739.0,96.7458,96.7458,96.6966,96.6966,17739.0
2024-03-04 12:40:00,98.3,98.37,98.28,98.37,28735.0,96.6966,96.7654,96.6769,96.7654,28735.0
2024-03-04 12:45:00,98.36,98.37,98.3,98.31,23575.0,96.7556,96.7654,96.6966,96.7064,23575.0
2024-03-04 12:50:00,98.31,98.45,98.31,98.44,30153.0,96.7064,96.8441,96.7064,96.8343,30153.0
2024-03-04 12:55:00,98.44,98.48,98.34,98.34,20090.0,96.8343,96.8736,96.7359,96.7359,20090.0
2024-03-04 13:00:00,98.35,98.45,98.33,98.45,26752.0,96.7458,96.8441,96.7261,96.8441,26752.0
2024-03-04 13:05:00,98.45,98.48,98.4,98.42,16869.0,96.8441,96.8736,96.7949,96.8146,16869.0
2024-03-04 13:10:00,98.43,98.48,98.35,98.37,18937.0,96.8245,96.8736,96.7458,96.7654,18937.0
2024-03-04 13:15:00,98.37,98.41,98.34,98.39,12701.0,96.7654,96.8048,96.7359,96.7851,12701.0
2024-03-04 13:20:00,98.39,98.44,98.37,98.37,17817.0,96.7851,96.8343,96.7654,96.7654,17817.0
2024-03-04 13:25:00,98.38,98.49,98.38,98.47,25639.0,96.7753,96.8835,96.7753,96.8638,25639.0
2024-03-04 13:30:00,98.46,98.49,98.41,98.47,14955.0,96.854,96.8835,96.8048,96.8638,14955.0
2024-03-04 13:35:00,98.46,98.49,98.43,98.47,10487.0,96.854,96.8835,96.8245,96.8638,10487.0
2024-03-04 13:40:00,98.48,98.53,98.46,98.52,19237.0,96.8736,96.9228,96.854,96.913,19237.0
2024-03-04 13:45:00,98.51,98.52,98.45,98.45,22741.0,96.9031,96.913,96.8441,96.8441,22741.0
2024-03-04 13:50:00,98.46,98.46,98.37,98.38,27303.0,96.854,96.854,96.7654,96.7753,27303.0
2024-03-04 13:55:00,98.37,98.38,98.31,98.34,13419.0,96.7654,96.7753,96.7064,96.7359,13419.0
2024-03-04 14:00:00,98.33,98.42,98.32,98.39,15424.0,96.7261,96.8146,96.7162,96.7851,15424.0
2024-03-04 14:05:00,98.39,98.46,98.36,98.46,22062.0,96.7851,96.854,96.7556,96.854,22062.0
2024-03-04 14:10:00,98.47,98.51,98.47,98.48,14523.0,96.8638,96.9031,96.8638,96.8736,14523.0
2024-03-04 14:15:00,98.48,98.55,98.46,98.48,24444.0,96.8736,96.9425,96.854,96.8736,24444.0
2024-03-04 14:20:00,98.47,98.52,98.44,98.5,35321.0,96.8638,96.913,96.8343,96.8933,35321.0
2024-03-04 14:25:00,98.5,98.5,98.42,98.44,12515.0,96.8933,96.8933,96.8146,96.8343,12515.0
2024-03-04 14:30:00,98.44,98.47,98.4,98.46,34533.0,96.8343,96.8638,96.7949,96.854,34533.0
2024-03-04 14:35:00,98.46,98.53,98.43,98.51,28828.0,96.854,96.9228,96.8245,96.9031,28828.0
2024-03-04 14:40:00,98.51,98.52,98.46,98.48,23729.0,96.9031,96.913,96.854,96.8736,23729.0
2024-03-04 14:45:00,98.48,98.5,98.41,98.43,29795.0,96.8736,96.8933,96.8048,96.8245,29795.0
2024-03-04 14:50:00,98.43,98.46,98.39,98.44,37289.0,96.8245,96.854,96.7851,96.8343,37289.0
2024-03-04 14:55:00,98.45,98.52,98.45,98.45,23115.0,96.8441,96.913,96.8441,96.8441,23115.0
2024-03-04 15:00:00,98.45,98.48,98.42,98.45,52173.0,96.8441,96.8736,96.8146,96.8441,52173.0
2024-03-04 15:05:00,98.45,98.45,98.38,98.43,36122.0,96.8441,96.8441,96.7753,96.8245,36122.0
2024-03-04 15:10:00,98.43,98.51,98.42,98.51,24798.0,96.8245,96.9031,96.8146,96.9031,24798.0
2024-03-04 15:15:00,98.51,98.59,98.43,98.43,43997.0,96.9031,96.9818,96.8245,96.8245,43997.0
2024-03-04 15:20:00,98.42,98.45,98.36,98.37,56013.0,96.8146,96.8441,96.7556,96.7654,56013.0
2024-03-04 15:25:00,98.37,98.42,98.34,98.39,127971.0,96.7654,96.8146,96.7359,96.7851,127971.0
2024-03-04 15:30:00,98.39,98.41,98.28,98.33,112621.0,96.7851,96.8048,96.6769,96.7261,112621.0
2024-03-04 15:35:00,98.31,98.35,98.25,98.35,38070.0,96.7064,96.7458,96.6474,96.7458,38070.0
2024-03-04 15:40:00,98.34,98.36,98.24,98.27,80730.0,96.7359,96.7556,96.6376,96.6671,80730.0
2024-03-04 15:45:00,98.27,98.27,98.15,98.18,76819.0,96.6671,96.6671,96.549,96.5785,76819.0
2024-03-04 15:50:00,98.19,98.25,98.09,98.13,144121.0,96.5884,96.6474,96.49,96.5293,144121.0
2024-03-04 15:55:00,98.13,98.17,97.94,97.94,419138.0,96.5293,96.5687,96.3424,96.3424,419138.0
2024-03-05 09:30:00,97.7,98.05,97.69,97.76,109644.0,96.1064,96.4507,96.0965,96.1654,109644.0
2024-03-05 09:35:00,97.79,97.81,97.53,97.75,56160.0,96.1949,96.2146,95.9391,96.1555,56160.0
2024-03-05 09:40:00,97.73,97.76,97.53,97.65,28511.0,96.1359,96.1654,95.9391,96.0572,28511.0
2024-03-05 09:45:00,97.65,97.84,97.61,97.77,54186.0,96.0572,96.2441,96.0178,96.1752,54186.0
2024-03-05 09:50:00,97.77,97.92,97.75,97.89,33438.0,96.1752,96.3228,96.1555,96.2933,33438.0
2024-03-05 09:55:00,97.89,98.05,97.87,98.03,73916.0,96.2933,96.4507,96.2736,96.431,73916.0
2024-03-05 10:00:00,98.06,98.29,98.06,98.18,29317.0,96.4605,96.6867,96.4605,96.5785,29317.0
2024-03-05 10:05:00,98.17,98.29,98.11,98.11,45757.0,96.5687,96.6867,96.5097,96.5097,45757.0
2024-03-05 10:10:00,98.11,98.2,98.08,98.11,39669.0,96.5097,96.5982,96.4802,96.5097,39669.0
2024-03-05 10:15:00,98.1,98.3,98.06,98.28,73575.0,96.4998,96.6966,96.4605,96.6769,73575.0
2024-03-05 10:20:00,98.27,98.36,98.12,98.12,25463.0,96.6671,96.7556,96.5195,96.5195,25463.0
2024-03-05 10:25:00,98.14,98.26,98.13,98.25,28913.0,96.5392,96.6572,96.5293,96.6474,28913.0
2024-03-05 10:30:00,98.24,98.39,98.19,98.29,27782.0,96.6376,96.7851,96.5884,96.6867,27782.0
2024-03-05 10:35:00,98.28,98.29,98.16,98.26,22123.0,96.6769,96.6867,96.5589,96.6572,22123.0
2024-03-05 10:40:00,98.27,98.36,98.23,98.31,30940.0,96.6671,96.7556,96.6277,96.7064,30940.0
2024-03-05 10:45:00,98.3,98.34,98.2,98.23,27613.0,96.6966,96.7359,96.5982,96.6277,27613.0
2024-03-05 10:50:00,98.22,98.3,98.2,98.2,26569.0,96.6179,96.6966,96.5982,96.5982,26569.0
2024-03-05 10:55:00,98.2,98.29,98.16,98.2,24139.0,96.5982,96.6867,96.5589,96.5982,24139.0
2024-03-05 11:00:00,98.21,98.22,98.15,98.17,12158.0,96.608,96.6179,96.549,96.5687,12158.0
2024-03-05 11:05:00,98.17,98.22,98.14,98.18,27148.0,96.5687,96.6179,96.5392,96.5785,27148.0
2024-03-05 11:10:00,98.17,98.21,98.12,98.18,33262.0,96.5687,96.608,96.5195,96.5785,33262.0
2024-03-05 11:15:00,98.18,98.22,98.18,98.19,16660.0,96.5785,96.6179,96.5785,96.5884,16660.0
2024-03-05 11:20:00,98.19,98.21,98.11,98.18,25031.0,96.5884,96.608,96.5097,96.5785,25031.0
2024-03-05 11:25:00,98.19,98.2,98.14,98.19,16173.0,96.5884,96.5982,96.5392,96.5884,16173.0
2024-03-05 11:30:00,98.2,98.27,98.19,98.23,117048.0,96.5982,96.6671,96.5884,96.6277,117048.0
2024-03-05 11:35:00,98.22,98.24,98.16,98.2,26921.0,96.6179,96.6376,96.5589,96.5982,26921.0
2024-03-05 11:40:00,98.2,98.23,98.01,98.05,30796.0,96.5982,96.6277,96.4113,96.4507,30796.0
2024-03-05 11:45:00,98.04,98.09,97.96,98.06,39098.0,96.4408,96.49,96.3621,96.4605,39098.0
2024-03-05 11:50:00,98.06,98.07,97.94,97.99,38896.0,96.4605,96.4703,96.3424,96.3916,38896.0
2024-03-05 11:55:00,97.99,98.05,97.94,98.05,20225.0,96.3916,96.4507,96.3424,96.4507,20225.0
2024-03-05 12:00:00,98.09,98.14,98.02,98.02,24578.0,96.49,96.5392,96.4211,96.4211,24578.0
2024-03-05 12:05:00,98.02,98.08,98.0,98.06,25475.0,96.4211,96.4802,96.4015,96.4605,25475.0
2024-03-05 12:10:00,98.06,98.07,98.01,98.06,14933.0,96.4605,96.4703,96.4113,96.4605,14933.0
2024-03-05 12:15:00,98.07,98.22,98.06,98.19,26528.0,96.4703,96.6179,96.4605,96.5884,26528.0
2024-03-05 12:20:00,98.19,98.29,98.15,98.28,34357.0,96.5884,96.6867,96.549,96.6769,34357.0
2024-03-05 12:25:00,98.27,98.27,98.1,98.11,19368.0,96.6671,96.6671,96.4998,96.5097,19368.0
2024-03-05 12:30:00,98.11,98.11,98.02,98.02,12618.0,96.5097,96.5097,96.4211,96.4211,12618.0
2024-03-05 12:35:00,98.03,98.13,97.97,98.08,22763.0,96.431,96.5293,96.372,96.4802,22763.0
2024-03-05 12:40:00,98.07,98.13,98.05,98.13,18972.0,96.4703,96.5293,96.4507,96.5293,18972.0
2024-03-05 12:45:00,98.13,98.14,98.02,98.08,35121.0,96.5293,96.5392,96.4211,96.4802,35121.0
2024-03-05 12:50:00,98.09,98.11,98.04,98.1,12136.0,96.49,96.5097,96.4408,96.4998,12136.0
2024-03-05 12:55:00,98.12,98.22,98.07,98.08,17175.0,96.5195,96.6179,96.4703,96.4802,17175.0
2024-03-05 13:00:00,98.08,98.09,97.99,98.01,13382.0,96.4802,96.49,96.3916,96.4113,13382.0
2024-03-05 13:05:00,98.04,98.13,98.03,98.12,15810.0,96.4408,96.5293,96.431,96.5195,15810.0
2024-03-05 13:10:00,98.11,98.11,98.05,98.09,15466.0,96.5097,96.5097,96.4507,96.49,15466.0
2024-03-05 13:15:00,98.09,98.1,98.04,98.07,13755.0,96.49,96.4998,96.4408,96.4703,13755.0
2024-03-05 13:20:00,98.06,98.1,98.04,98.1,15193.0,96.4605,96.4998,96.4408,96.4998,15193.0
2024-03-05 13:25:00,98.11,98.15,98.06,98.1,22768.0,96.5097,96.549,96.4605,96.4998,22768.0
2024-03-05 13:30:00,98.1,98.19,98.06,98.15,9019.0,96.4998,96.5884,96.4605,96.549,9019.0
2024-03-05 13:35:00,98.15,98.2,98.12,98.2,14715.0,96.549,96.5982,96.5195,96.5982,14715.0
2024-03-05 13:40:00,98.2,98.21,98.09,98.12,21001.0,96.5982,96.608,96.49,96.5195,21001.0
2024-03-05 13:45:00,98.11,98.16,98.07,98.11,17089.0,96.5097,96.5589,96.4703,96.5097,17089.0
2024-03-05 13:50:00,98.11,98.13,98.04,98.08,20375.0,96.5097,96.5293,96.4408,96.4802,20375.0
2024-03-05 13:55:00,98.08,98.12,98.03,98.06,19826.0,96.4802,96.5195,96.431,96.4605,19826.0
2024-03-05 14:00:00,98.06,98.12,98.03,98.06,19794.0,96.4605,96.5195,96.431,96.4605,19794.0
2024-03-05 14:05:00,98.05,98.12,98.02,98.11,21500.0,96.4507,96.5195,96.4211,96.5097,21500.0
2024-03-05 14:10:00,98.11,98.12,98.07,98.09,14808.0,96.5097,96.5195,96.4703,96.49,14808.0
2024-03-05 14:15:00,98.09,98.14,98.06,98.07,29300.0,96.49,96.5392,96.4605,96.4703,29300.0
2024-03-05 14:20:00,98.06,98.07,97.96,97.99,323975.0,96.4605,96.4703,96.3621,96.3916,323975.0
2024-03-05 14:25:00,97.98,98.03,97.92,98.01,23631.0,96.3818,96.431,96.3228,96.4113,23631.0
2024-03-05 14:30:00,98.01,98.01,97.85,97.89,42328.0,96.4113,96.4113,96.2539,96.2933,42328.0
2024-03-05 14:35:00,97.89,97.94,97.84,97.84,37930.0,96.2933,96.3424,96.2441,96.2441,37930.0
2024-03-05 14:40:00,97.84,97.87,97.8,97.86,28111.0,96.2441,96.2736,96.2047,96.2638,28111.0
2024-03-05 14:45:00,97.86,97.86,97.76,97.8,21646.0,96.2638,96.2638,96.1654,96.2047,21646.0
2024-03-05 14:50:00,97.8,97.85,97.73,97.75,22437.0,96.2047,96.2539,96.1359,96.1555,22437.0
2024-03-05 14:55:00,97.74,97.8,97.68,97.77,33968.0,96.1457,96.2047,96.0867,96.1752,33968.0
2024-03-05 15:00:00,97.75,97.82,97.7,97.81,39006.0,96.1555,96.2244,96.1064,96.2146,39006.0
2024-03-05 15:05:00,97.81,97.82,97.7,97.76,41617.0,96.2146,96.2244,96.1064,96.1654,41617.0
2024-03-05 15:10:00,97.76,97.77,97.64,97.67,44173.0,96.1654,96.1752,96.0473,96.0769,44173.0
2024-03-05 15:15:00,97.67,97.67,97.5,97.56,39756.0,96.0769,96.0769,95.9096,95.9686,39756.0
2024-03-05 15:20:00,97.57,97.61,97.46,97.55,37621.0,95.9785,96.0178,95.8703,95.9588,37621.0
2024-03-05 15:25:00,97.55,97.56,97.47,97.51,37499.0,95.9588,95.9686,95.8801,95.9195,37499.0
2024-03-05 15:30:00,97.53,97.59,97.52,97.56,57856.0,95.9391,95.9982,95.9293,95.9686,57856.0
2024-03-05 15:35:00,97.57,97.6,97.48,97.52,43388.0,95.9785,96.008,95.89,95.9293,43388.0
2024-03-05 15:40:00,97.51,97.52,97.41,97.42,66665.0,95.9195,95.9293,95.8211,95.8309,66665.0
2024-03-05 15:45:00,97.42,97.51,97.41,97.51,59915.0,95.8309,95.9195,95.8211,95.9195,59915.0
2024-03-05 15:50:00,97.51,97.57,97.43,97.48,188030.0,95.9195,95.9785,95.8408,95.89,188030.0
2024-03-05 15:55:00,97.48,97.51,97.29,97.36,513923.0,95.89,95.9195,95.703,95.7719,513923.0
2024-03-06 09:30:00,97.25,97.38,96.89,97.19,114113.0,95.6637,95.7916,95.3096,95.6047,114113.0
2024-03-06 09:35:00,97.2,97.23,96.62,96.62,47605.0,95.6145,95.644,95.044,95.044,47605.0
2024-03-06 09:40:00,96.61,96.81,96.52,96.78,61200.0,95.0341,95.2309,94.9456,95.2014,61200.0
2024-03-06 09:45:00,96.76,97.12,96.76,97.08,89321.0,95.1817,95.5358,95.1817,95.4965,89321.0
2024-03-06 09:50:00,97.1,97.37,97.08,97.36,37088.0,95.5161,95.7817,95.4965,95.7719,37088.0
2024-03-06 09:55:00,97.38,97.55,97.32,97.41,77956.0,95.7916,95.9588,95.7326,95.8211,77956.0
2024-03-06 10:00:00,97.4,97.5,97.34,97.36,68881.0,95.8113,95.9096,95.7522,95.7719,68881.0
2024-03-06 10:05:00,97.36,97.63,97.34,97.58,67751.0,95.7719,96.0375,95.7522,95.9883,67751.0
2024-03-06 10:10:00,97.58,97.67,97.5,97.6,54271.0,95.9883,96.0769,95.9096,96.008,54271.0
2024-03-06 10:15:00,97.59,97.64,97.43,97.45,39097.0,95.9982,96.0473,95.8408,95.8604,39097.0
2024-03-06 10:20:00,97.41,97.53,97.41,97.5,29333.0,95.8211,95.9391,95.8211,95.9096,29333.0
2024-03-06 10:25:00,97.5,97.51,97.13,97.17,55160.0,95.9096,95.9195,95.5457,95.585,55160.0
2024-03-06 10:30:00,97.17,97.57,97.16,97.57,31861.0,95.585,95.9785,95.5752,95.9785,31861.0
2024-03-06 10:35:00,97.57,97.6,97.4,97.4,30959.0,95.9785,96.008,95.8113,95.8113,30959.0
2024-03-06 10:40:00,97.4,97.44,97.31,97.34,23786.0,95.8113,95.8506,95.7227,95.7522,23786.0
2024-03-06 10:45:00,97.34,97.59,97.31,97.54,116278.0,95.7522,95.9982,95.7227,95.949,116278.0
2024-03-06 10:50:00,97.55,97.61,97.46,97.51,95892.0,95.9588,96.0178,95.8703,95.9195,95892.0
2024-03-06 10:55:00,97.51,97.59,97.47,97.52,38213.0,95.9195,95.9982,95.8801,95.9293,38213.0
2024-03-06 11:00:00,97.52,97.61,97.51,97.52,40040.0,95.9293,96.0178,95.9195,95.9293,40040.0
2024-03-06 11:05:00,97.52,97.55,97.41,97.43,30022.0,95.9293,95.9588,95.8211,95.8408,30022.0
2024-03-06 11:10:00,97.41,97.51,97.4,97.46,42872.0,95.8211,95.9195,95.8113,95.8703,42872.0
2024-03-06 11:15:00,97.48,97.55,97.47,97.48,23635.0,95.89,95.9588,95.8801,95.89,23635.0
2024-03-06 11:20:00,97.47,97.51,97.45,97.5,40717.0,95.8801,95.9195,95.8604,95.9096,40717.0
2024-03-06 11:25:00,97.49,97.51,97.42,97.44,25456.0,95.8998,95.9195,95.8309,95.8506,25456.0
2024-03-06 11:30:00,97.44,97.45,97.35,97.41,29157.0,95.8506,95.8604,95.7621,95.8211,29157.0
2024-03-06 11:35:00,97.41,97.46,97.41,97.43,17512.0,95.8211,95.8703,95.8211,95.8408,17512.0
2024-03-06 11:40:00,97.43,97.51,97.42,97.5,82137.0,95.8408,95.9195,95.8309,95.9096,82137.0
2024-03-06 11:45:00,97.51,97.51,97.44,97.46,29758.0,95.9195,95.9195,95.8506,95.8703,29758.0
2024-03-06 11:50:00,97.46,97.51,97.36,97.39,34859.0,95.8703,95.9195,95.7719,95.8014,34859.0
2024-03-06 11:55:00,97.4,97.4,97.25,97.25,28624.0,95.8113,95.8113,95.6637,95.6637,28624.0
2024-03-06 12:00:00,97.25,97.28,97.2,97.28,23359.0,95.6637,95.6932,95.6145,95.6932,23359.0
2024-03-06 12:05:00,97.3,97.37,97.26,97.32,22305.0,95.7129,95.7817,95.6735,95.7326,22305.0
2024-03-06 12:10:00,97.33,97.34,97.23,97.23,20146.0,95.7424,95.7522,95.644,95.644,20146.0
2024-03-06 12:15:00,97.22,97.23,97.06,97.13,37438.0,95.6342,95.644,95.4768,95.5457,37438.0
2024-03-06 12:20:00,97.13,97.19,97.1,97.19,24617.0,95.5457,95.6047,95.5161,95.6047,24617.0
2024-03-06 12:25:00,97.18,97.21,97.1,97.15,19610.0,95.5948,95.6244,95.5161,95.5653,19610.0
2024-03-06 12:30:00,97.15,97.21,97.11,97.18,25560.0,95.5653,95.6244,95.526,95.5948,25560.0
2024-03-06 12:35:00,97.17,97.33,97.17,97.3,22512.0,95.585,95.7424,95.585,95.7129,22512.0
2024-03-06 12:40:00,97.29,97.3,97.24,97.26,9333.0,95.703,95.7129,95.6539,95.6735,9333.0
2024-03-06 12:45:00,97.25,97.25,97.15,97.18,13735.0,95.6637,95.6637,95.5653,95.5948,13735.0
2024-03-06 12:50:00,97.16,97.2,97.11,97.11,31911.0,95.5752,95.6145,95.526,95.526,31911.0
2024-03-06 12:55:00,97.11,97.11,96.99,97.0,11690.0,95.526,95.526,95.4079,95.4178,11690.0
2024-03-06 13:00:00,97.0,97.0,96.87,96.9,38833.0,95.4178,95.4178,95.2899,95.3194,38833.0
2024-03-06 13:05:00,96.9,96.92,96.73,96.73,17010.0,95.3194,95.3391,95.1522,95.1522,17010.0
2024-03-06 13:10:00,96.73,96.83,96.71,96.79,34407.0,95.1522,95.2506,95.1325,95.2112,34407.0
2024-03-06 13:15:00,96.8,96.89,96.79,96.83,17333.0,95.221,95.3096,95.2112,95.2506,17333.0
2024-03-06 13:20:00,96.84,96.92,96.84,96.87,16062.0,95.2604,95.3391,95.2604,95.2899,16062.0
2024-03-06 13:25:00,96.88,96.97,96.85,96.95,29394.0,95.2997,95.3883,95.2702,95.3686,29394.0
2024-03-06 13:30:00,96.95,96.95,96.66,96.71,33172.0,95.3686,95.3686,95.0833,95.1325,33172.0
2024-03-06 13:35:00,96.72,96.75,96.56,96.62,38573.0,95.1423,95.1719,94.985,95.044,38573.0
2024-03-06 13:40:00,96.62,96.68,96.55,96.57,28759.0,95.044,95.103,94.9751,94.9948,28759.0
2024-03-06 13:45:00,96.57,96.58,96.34,96.4,35439.0,94.9948,95.0046,94.7685,94.8276,35439.0
2024-03-06 13:50:00,96.39,96.48,96.34,96.48,39730.0,94.8177,94.9063,94.7685,94.9063,39730.0
2024-03-06 13:55:00,96.49,96.58,96.48,96.58,37889.0,94.9161,95.0046,94.9063,95.0046,37889.0
2024-03-06 14:00:00,96.57,96.57,96.43,96.47,47427.0,94.9948,94.9948,94.8571,94.8964,47427.0
2024-03-06 14:05:00,96.47,96.55,96.46,96.47,34664.0,94.8964,94.9751,94.8866,94.8964,34664.0
2024-03-06 14:10:00,96.46,96.46,96.26,96.29,25884.0,94.8866,94.8866,94.6899,94.7194,25884.0
2024-03-06 14:15:00,96.27,96.36,96.22,96.3,120824.0,94.6997,94.7882,94.6505,94.7292,120824.0
2024-03-06 14:20:00,96.29,96.49,96.29,96.47,26304.0,94.7194,94.9161,94.7194,94.8964,26304.0
2024-03-06 14:25:00,96.46,96.57,96.41,96.51,25544.0,94.8866,94.9948,94.8374,94.9358,25544.0
2024-03-06 14:30:00,96.51,96.53,96.45,96.51,25788.0,94.9358,94.9554,94.8768,94.9358,25788.0
2024-03-06 14:35:00,96.51,96.54,96.48,96.48,23877.0,94.9358,94.9653,94.9063,94.9063,23877.0
2024-03-06 14:40:00,96.48,96.54,96.44,96.47,39413.0,94.9063,94.9653,94.8669,94.8964,39413.0
2024-03-06 14:45:00,96.47,96.52,96.39,96.48,25152.0,94.8964,94.9456,94.8177,94.9063,25152.0
2024-03-06 14:50:00,96.48,96.55,96.45,96.51,21924.0,94.9063,94.9751,94.8768,94.9358,21924.0
2024-03-06 14:55:00,96.51,96.56,96.48,96.54,34284.0,94.9358,94.985,94.9063,94.9653,34284.0
2024-03-06 15:00:00,96.53,96.59,96.5,96.57,36595.0,94.9554,95.0145,94.9259,94.9948,36595.0
2024-03-06 15:05:00,96.56,96.63,96.56,96.59,37951.0,94.985,95.0538,94.985,95.0145,37951.0
2024-03-06 15:10:00,96.58,96.59,96.48,96.5,59939.0,95.0046,95.0145,94.9063,94.9259,59939.0
2024-03-06 15:15:00,96.5,96.59,96.5,96.51,62147.0,94.9259,95.0145,94.9259,94.9358,62147.0
2024-03-06 15:20:00,96.52,96.52,96.44,96.49,37732.0,94.9456,94.9456,94.8669,94.9161,37732.0
2024-03-06 15:25:00,96.48,96.57,96.46,96.55,61076.0,94.9063,94.9948,94.8866,94.9751,61076.0
2024-03-06 15:30:00,96.55,96.56,96.48,96.51,67045.0,94.9751,94.985,94.9063,94.9358,67045.0
2024-03-06 15:35:00,96.5,96.5,96.43,96.48,55591.0,94.9259,94.9259,94.8571,94.9063,55591.0
2024-03-06 15:40:00,96.49,96.56,96.41,96.41,99710.0,94.9161,94.985,94.8374,94.8374,99710.0
2024-03-06 15:45:00,96.42,96.55,96.41,96.5,116923.0,94.8472,94.9751,94.8374,94.9259,116923.0
2024-03-06 15:50:00,96.5,96.55,96.41,96.51,154324.0,94.9259,94.9751,94.8374,94.9358,154324.0
2024-03-06 15:55:00,96.51,96.59,96.36,96.4,553956.0,94.9358,95.0145,94.7882,94.8276,553956.0
2024-03-07 09:30:00,96.95,97.54,96.95,97.2,146094.0,95.3686,95.949,95.3686,95.6145,146094.0
2024-03-07 09:35:00,97.17,97.19,96.63,96.7,57584.0,95.585,95.6047,95.0538,95.1227,57584.0
2024-03-07 09:40:00,96.7,96.86,96.52,96.52,54028.0,95.1227,95.2801,94.9456,94.9456,54028.0
2024-03-07 09:45:00,96.52,96.64,96.4,96.61,44365.0,94.9456,95.0637,94.8276,95.0341,44365.0
2024-03-07 09:50:00,96.57,96.9,96.5,96.83,94569.0,94.9948,95.3194,94.9259,95.2506,94569.0
2024-03-07 09:55:00,96.87,96.89,96.65,96.65,105440.0,95.2899,95.3096,95.0735,95.0735,105440.0
2024-03-07 10:00:00,96.67,96.7,96.53,96.56,34744.0,95.0932,95.1227,94.9554,94.985,34744.0
2024-03-07 10:05:00,96.55,96.6,96.29,96.3,44315.0,94.9751,95.0243,94.7194,94.7292,44315.0
2024-03-07 10:10:00,96.33,96.38,96.12,96.13,34472.0,94.7587,94.8079,94.5521,94.562,34472.0
2024-03-07 10:15:00,96.13,96.26,96.11,96.22,23863.0,94.562,94.6899,94.5423,94.6505,23863.0
2024-03-07 10:20:00,96.22,96.23,96.02,96.05,36937.0,94.6505,94.6603,94.4538,94.4833,36937.0
2024-03-07 10:25:00,96.06,96.12,95.95,96.02,44494.0,94.4931,94.5521,94.3849,94.4538,44494.0
2024-03-07 10:30:00,96.03,96.13,96.01,96.09,44898.0,94.4636,94.562,94.4439,94.5226,44898.0
2024-03-07 10:35:00,96.09,96.11,95.93,95.99,42852.0,94.5226,94.5423,94.3652,94.4243,42852.0
2024-03-07 10:40:00,95.98,96.23,95.98,96.18,73141.0,94.4144,94.6603,94.4144,94.6112,73141.0
2024-03-07 10:45:00,96.18,96.26,96.13,96.19,20088.0,94.6112,94.6899,94.562,94.621,20088.0
2024-03-07 10:50:00,96.19,96.2,96.09,96.12,18016.0,94.621,94.6308,94.5226,94.5521,18016.0
2024-03-07 10:55:00,96.11,96.11,95.89,95.99,44678.0,94.5423,94.5423,94.3259,94.4243,44678.0
2024-03-07 11:00:00,96.0,96.0,95.8,95.89,66223.0,94.4341,94.4341,94.2374,94.3259,66223.0
2024-03-07 11:05:00,95.9,96.0,95.85,95.98,41259.0,94.3357,94.4341,94.2865,94.4144,41259.0
2024-03-07 11:10:00,96.0,96.07,95.92,95.93,28467.0,94.4341,94.5029,94.3554,94.3652,28467.0
2024-03-07 11:15:00,95.93,96.02,95.86,95.9,32578.0,94.3652,94.4538,94.2964,94.3357,32578.0
2024-03-07 11:20:00,95.9,95.92,95.8,95.85,41031.0,94.3357,94.3554,94.2374,94.2865,41031.0
2024-03-07 11:25:00,95.86,95.95,95.8,95.93,38383.0,94.2964,94.3849,94.2374,94.3652,38383.0
2024-03-07 11:30:00,95.92,96.09,95.88,96.09,28333.0,94.3554,94.5226,94.316,94.5226,28333.0
2024-03-07 11:35:00,96.08,96.09,95.93,95.96,52352.0,94.5128,94.5226,94.3652,94.3947,52352.0
2024-03-07 11:40:00,95.96,96.0,95.84,95.87,32466.0,94.3947,94.4341,94.2767,94.3062,32466.0
2024-03-07 11:45:00,95.87,95.91,95.87,95.9,22279.0,94.3062,94.3456,94.3062,94.3357,22279.0
2024-03-07 11:50:00,95.89,96.0,95.86,95.98,27719.0,94.3259,94.4341,94.2964,94.4144,27719.0
2024-03-07 11:55:00,95.96,95.99,95.92,95.94,50615.0,94.3947,94.4243,94.3554,94.3751,50615.0
2024-03-07 12:00:00,95.95,95.95,95.89,95.94,23521.0,94.3849,94.3849,94.3259,94.3751,23521.0
2024-03-07 12:05:00,95.94,95.96,95.9,95.95,22067.0,94.3751,94.3947,94.3357,94.3849,22067.0
2024-03-07 12:10:00,95.95,95.96,95.91,95.92,37659.0,94.3849,94.3947,94.3456,94.3554,37659.0
2024-03-07 12:15:00,95.92,95.94,95.85,95.85,53612.0,94.3554,94.3751,94.2865,94.2865,53612.0
2024-03-07 12:20:00,95.84,95.89,95.82,95.88,11541.0,94.2767,94.3259,94.257,94.316,11541.0
2024-03-07 12:25:00,95.88,95.91,95.84,95.84,23112.0,94.316,94.3456,94.2767,94.2767,23112.0
2024-03-07 12:30:00,95.84,95.86,95.8,95.86,30175.0,94.2767,94.2964,94.2374,94.2964,30175.0
2024-03-07 12:35:00,95.86,95.91,95.85,95.87,58035.0,94.2964,94.3456,94.2865,94.3062,58035.0
2024-03-07 12:40:00,95.87,95.9,95.81,95.88,17814.0,94.3062,94.3357,94.2472,94.316,17814.0
2024-03-07 12:45:00,95.89,95.9,95.81,95.81,26837.0,94.3259,94.3357,94.2472,94.2472,26837.0
2024-03-07 12:50:00,95.81,95.85,95.79,95.8,23178.0,94.2472,94.2865,94.2275,94.2374,23178.0
2024-03-07 12:55:00,95.81,95.81,95.72,95.8,30674.0,94.2472,94.2472,94.1587,94.2374,30674.0
2024-03-07 13:00:00,95.79,95.82,95.77,95.8,21113.0,94.2275,94.257,94.2078,94.2374,21113.0
2024-03-07 13:05:00,95.81,95.85,95.74,95.85,21339.0,94.2472,94.2865,94.1783,94.2865,21339.0
2024-03-07 13:10:00,95.85,95.91,95.78,95.8,44318.0,94.2865,94.3456,94.2177,94.2374,44318.0
2024-03-07 13:15:00,95.79,95.84,95.77,95.81,56975.0,94.2275,94.2767,94.2078,94.2472,56975.0
2024-03-07 13:20:00,95.8,95.92,95.79,95.91,23242.0,94.2374,94.3554,94.2275,94.3456,23242.0
2024-03-07 13:25:00,95.92,95.94,95.81,95.83,67187.0,94.3554,94.3751,94.2472,94.2669,67187.0
2024-03-07 13:30:00,95.83,95.86,95.73,95.79,52002.0,94.2669,94.2964,94.1685,94.2275,52002.0
2024-03-07 13:35:00,95.79,95.8,95.7,95.73,22311.0,94.2275,94.2374,94.139,94.1685,22311.0
2024-03-07 13:40:00,95.74,95.74,95.62,95.67,45440.0,94.1783,94.1783,94.0603,94.1095,45440.0
2024-03-07 13:45:00,95.68,95.76,95.66,95.72,29659.0,94.1193,94.198,94.0996,94.1587,29659.0
2024-03-07 13:50:00,95.73,95.93,95.72,95.93,67024.0,94.1685,94.3652,94.1587,94.3652,67024.0
2024-03-07 13:55:00,95.93,95.97,95.9,95.92,40537.0,94.3652,94.4046,94.3357,94.3554,40537.0
2024-03-07 14:00:00,95.91,96.01,95.88,96.0,35753.0,94.3456,94.4439,94.316,94.4341,35753.0
2024-03-07 14:05:00,96.01,96.02,95.96,96.0,18470.0,94.4439,94.4538,94.3947,94.4341,18470.0
2024-03-07 14:10:00,96.01,96.11,95.98,96.1,22379.0,94.4439,94.5423,94.4144,94.5325,22379.0
2024-03-07 14:15:00,96.11,96.15,95.98,96.02,28125.0,94.5423,94.5816,94.4144,94.4538,28125.0
2024-03-07 14:20:00,96.01,96.01,95.92,95.97,50606.0,94.4439,94.4439,94.3554,94.4046,50606.0
2024-03-07 14:25:00,95.97,96.05,95.97,96.02,47133.0,94.4046,94.4833,94.4046,94.4538,47133.0
2024-03-07 14:30:00,96.02,96.04,95.97,96.02,18033.0,94.4538,94.4734,94.4046,94.4538,18033.0
2024-03-07 14:35:00,96.01,96.02,95.87,95.91,30030.0,94.4439,94.4538,94.3062,94.3456,30030.0
2024-03-07 14:40:00,95.91,95.93,95.9,95.91,18575.0,94.3456,94.3652,94.3357,94.3456,18575.0
2024-03-07 14:45:00,95.91,95.91,95.83,95.88,22547.0,94.3456,94.3456,94.2669,94.316,22547.0
2024-03-07 14:50:00,95.87,95.89,95.84,95.85,23158.0,94.3062,94.3259,94.2767,94.2865,23158.0
2024-03-07 14:55:00,95.85,95.85,95.74,95.75,35883.0,94.2865,94.2865,94.1783,94.1882,35883.0
2024-03-07 15:00:00,95.75,95.78,95.67,95.75,37314.0,94.1882,94.2177,94.1095,94.1882,37314.0
2024-03-07 15:05:00,95.74,95.78,95.72,95.76,24208.0,94.1783,94.2177,94.1587,94.198,24208.0
2024-03-07 15:10:00,95.76,95.79,95.72,95.79,31556.0,94.198,94.2275,94.1587,94.2275,31556.0
2024-03-07 15:15:00,95.79,95.81,95.76,95.81,26827.0,94.2275,94.2472,94.198,94.2472,26827.0
2024-03-07 15:20:00,95.8,95.82,95.67,95.7,32302.0,94.2374,94.257,94.1095,94.139,32302.0
2024-03-07 15:25:00,95.69,95.74,95.68,95.71,34193.0,94.1291,94.1783,94.1193,94.1488,34193.0
2024-03-07 15:30:00,95.72,95.73,95.67,95.7,37440.0,94.1587,94.1685,94.1095,94.139,37440.0
2024-03-07 15:35:00,95.7,95.85,95.69,95.83,137672.0,94.139,94.2865,94.1291,94.2669,137672.0
2024-03-07 15:40:00,95.84,95.91,95.77,95.8,102583.0,94.2767,94.3456,94.2078,94.2374,102583.0
2024-03-07 15:45:00,95.8,95.93,95.78,95.83,211803.0,94.2374,94.3652,94.2177,94.2669,211803.0
2024-03-07 15:50:00,95.83,95.87,95.73,95.81,184094.0,94.2669,94.3062,94.1685,94.2472,184094.0
2024-03-07 15:55:00,95.81,95.89,95.75,95.76,387598.0,94.2472,94.3259,94.1882,94.198,387598.0
2024-03-08 09:30:00,95.82,96.15,95.77,95.94,127279.0,94.257,94.5816,94.2078,94.3751,127279.0
2024-03-08 09:35:00,95.95,96.44,95.92,96.44,63424.0,94.3849,94.8669,94.3554,94.8669,63424.0
2024-03-08 09:40:00,96.43,96.64,96.39,96.54,53249.0,94.8571,95.0637,94.8177,94.9653,53249.0
2024-03-08 09:45:00,96.54,96.59,96.42,96.5,44826.0,94.9653,95.0145,94.8472,94.9259,44826.0
2024-03-08 09:50:00,96.51,96.54,96.26,96.36,26041.0,94.9358,94.9653,94.6899,94.7882,26041.0
2024-03-08 09:55:00,96.38,96.42,96.24,96.37,35802.0,94.8079,94.8472,94.6702,94.7981,35802.0
2024-03-08 10:00:00,96.39,96.47,96.32,96.35,51912.0,94.8177,94.8964,94.7489,94.7784,51912.0
2024-03-08 10:05:00,96.33,96.44,96.28,96.29,26057.0,94.7587,94.8669,94.7095,94.7194,26057.0
2024-03-08 10:10:00,96.3,96.43,96.27,96.38,41486.0,94.7292,94.8571,94.6997,94.8079,41486.0
2024-03-08 10:15:00,96.36,96.38,96.11,96.11,27773.0,94.7882,94.8079,94.5423,94.5423,27773.0
2024-03-08 10:20:00,96.1,96.12,95.98,96.09,24849.0,94.5325,94.5521,94.4144,94.5226,24849.0
2024-03-08 10:25:00,96.07,96.1,95.98,95.99,18082.0,94.5029,94.5325,94.4144,94.4243,18082.0
2024-03-08 10:30:00,96.0,96.03,95.91,96.01,25624.0,94.4341,94.4636,94.3456,94.4439,25624.0
2024-03-08 10:35:00,96.04,96.04,95.98,96.03,14610.0,94.4734,94.4734,94.4144,94.4636,14610.0
2024-03-08 10:40:00,96.04,96.04,95.97,95.98,29483.0,94.4734,94.4734,94.4046,94.4144,29483.0
2024-03-08 10:45:00,95.98,96.09,95.98,96.08,19240.0,94.4144,94.5226,94.4144,94.5128,19240.0
2024-03-08 10:50:00,96.08,96.12,95.99,96.06,34397.0,94.5128,94.5521,94.4243,94.4931,34397.0
2024-03-08 10:55:00,96.06,96.26,96.06,96.23,67500.0,94.4931,94.6899,94.4931,94.6603,67500.0
2024-03-08 11:00:00,96.22,96.36,96.22,96.35,45853.0,94.6505,94.7882,94.6505,94.7784,45853.0
2024-03-08 11:05:00,96.35,96.35,96.25,96.31,39509.0,94.7784,94.7784,94.68,94.739,39509.0
2024-03-08 11:10:00,96.29,96.35,96.25,96.32,28950.0,94.7194,94.7784,94.68,94.7489,28950.0
2024-03-08 11:15:00,96.32,96.4,96.31,96.35,35745.0,94.7489,94.8276,94.739,94.7784,35745.0
2024-03-08 11:20:00,96.36,96.47,96.33,96.39,65135.0,94.7882,94.8964,94.7587,94.8177,65135.0
2024-03-08 11:25:00,96.4,96.45,96.37,96.4,41820.0,94.8276,94.8768,94.7981,94.8276,41820.0
2024-03-08 11:30:00,96.4,96.56,96.39,96.51,47028.0,94.8276,94.985,94.8177,94.9358,47028.0
2024-03-08 11:35:00,96.51,96.6,96.5,96.53,59790.0,94.9358,95.0243,94.9259,94.9554,59790.0
2024-03-08 11:40:00,96.54,96.58,96.44,96.51,168249.0,94.9653,95.0046,94.8669,94.9358,168249.0
2024-03-08 11:45:00,96.5,96.56,96.38,96.45,78871.0,94.9259,94.985,94.8079,94.8768,78871.0
2024-03-08 11:50:00,96.45,96.54,96.36,96.4,38091.0,94.8768,94.9653,94.7882,94.8276,38091.0
2024-03-08 11:55:00,96.4,96.41,96.14,96.17,24166.0,94.8276,94.8374,94.5718,94.6013,24166.0
2024-03-08 12:00:00,96.18,96.26,96.14,96.16,20402.0,94.6112,94.6899,94.5718,94.5915,20402.0
2024-03-08 12:05:00,96.16,96.23,96.11,96.23,32502.0,94.5915,94.6603,94.5423,94.6603,32502.0
2024-03-08 12:10:00,96.22,96.26,96.16,96.23,30477.0,94.6505,94.6899,94.5915,94.6603,30477.0
2024-03-08 12:15:00,96.23,96.37,96.23,96.37,25570.0,94.6603,94.7981,94.6603,94.7981,25570.0
2024-03-08 12:20:00,96.37,96.4,96.26,96.29,45963.0,94.7981,94.8276,94.6899,94.7194,45963.0
2024-03-08 12:25:00,96.29,96.3,96.22,96.29,15500.0,94.7194,94.7292,94.6505,94.7194,15500.0
2024-03-08 12:30:00,96.29,96.33,96.27,96.33,18390.0,94.7194,94.7587,94.6997,94.7587,18390.0
2024-03-08 12:35:00,96.34,96.38,96.32,96.36,15890.0,94.7685,94.8079,94.7489,94.7882,15890.0
2024-03-08 12:40:00,96.37,96.37,96.31,96.34,12154.0,94.7981,94.7981,94.739,94.7685,12154.0
2024-03-08 12:45:00,96.33,96.33,96.25,96.26,12743.0,94.7587,94.7587,94.68,94.6899,12743.0
2024-03-08 12:50:00,96.27,96.29,96.16,96.18,18090.0,94.6997,94.7194,94.5915,94.6112,18090.0
2024-03-08 12:55:00,96.17,96.24,96.15,96.19,28789.0,94.6013,94.6702,94.5816,94.621,28789.0
2024-03-08 13:00:00,96.19,96.24,96.12,96.17,36608.0,94.621,94.6702,94.5521,94.6013,36608.0
2024-03-08 13:05:00,96.17,96.2,96.07,96.12,15075.0,94.6013,94.6308,94.5029,94.5521,15075.0
2024-03-08 13:10:00,96.13,96.16,96.1,96.13,15420.0,94.562,94.5915,94.5325,94.562,15420.0
2024-03-08 13:15:00,96.13,96.21,96.11,96.17,16478.0,94.562,94.6407,94.5423,94.6013,16478.0
2024-03-08 13:20:00,96.17,96.26,96.16,96.22,35739.0,94.6013,94.6899,94.5915,94.6505,35739.0
2024-03-08 13:25:00,96.2,96.27,96.2,96.23,23817.0,94.6308,94.6997,94.6308,94.6603,23817.0
2024-03-08 13:30:00,96.22,96.23,96.14,96.21,47915.0,94.6505,94.6603,94.5718,94.6407,47915.0
2024-03-08 13:35:00,96.22,96.23,96.11,96.2,36299.0,94.6505,94.6603,94.5423,94.6308,36299.0
2024-03-08 13:40:00,96.2,96.21,96.13,96.2,29886.0,94.6308,94.6407,94.562,94.6308,29886.0
2024-03-08 13:45:00,96.2,96.22,96.16,96.19,23209.0,94.6308,94.6505,94.5915,94.621,23209.0
2024-03-08 13:50:00,96.19,96.25,96.15,96.24,29503.0,94.621,94.68,94.5816,94.6702,29503.0
2024-03-08 13:55:00,96.24,96.32,96.22,96.31,23583.0,94.6702,94.7489,94.6505,94.739,23583.0
2024-03-08 14:00:00,96.31,96.37,96.3,96.36,20914.0,94.739,94.7981,94.7292,94.7882,20914.0
2024-03-08 14:05:00,96.36,96.38,96.3,96.31,22933.0,94.7882,94.8079,94.7292,94.739,22933.0
2024-03-08 14:10:00,96.3,96.34,96.25,96.31,28672.0,94.7292,94.7685,94.68,94.739,28672.0
2024-03-08 14:15:00,96.33,96.4,96.31,96.39,16905.0,94.7587,94.8276,94.739,94.8177,16905.0
2024-03-08 14:20:00,96.39,96.56,96.38,96.55,31140.0,94.8177,94.985,94.8079,94.9751,31140.0
2024-03-08 14:25:00,96.55,96.57,96.51,96.56,26722.0,94.9751,94.9948,94.9358,94.985,26722.0
2024-03-08 14:30:00,96.56,96.6,96.49,96.5,34706.0,94.985,95.0243,94.9161,94.9259,34706.0
2024-03-08 14:35:00,96.49,96.54,96.46,96.47,38919.0,94.9161,94.9653,94.8866,94.8964,38919.0
2024-03-08 14:40:00,96.48,96.5,96.44,96.49,41407.0,94.9063,94.9259,94.8669,94.9161,41407.0
2024-03-08 14:45:00,96.49,96.5,96.43,96.46,21096.0,94.9161,94.9259,94.8571,94.8866,21096.0
2024-03-08 14:50:00,96.45,96.56,96.45,96.49,23950.0,94.8768,94.985,94.8768,94.9161,23950.0
2024-03-08 14:55:00,96.48,96.51,96.42,96.43,19954.0,94.9063,94.9358,94.8472,94.8571,19954.0
2024-03-08 15:00:00,96.43,96.47,96.39,96.4,30083.0,94.8571,94.8964,94.8177,94.8276,30083.0
2024-03-08 15:05:00,96.4,96.41,96.3,96.31,29176.0,94.8276,94.8374,94.7292,94.739,29176.0
2024-03-08 15:10:00,96.3,96.33,96.11,96.12,16709.0,94.7292,94.7587,94.5423,94.5521,16709.0
2024-03-08 15:15:00,96.12,96.16,96.09,96.13,22149.0,94.5521,94.5915,94.5226,94.562,22149.0
2024-03-08 15:20:00,96.12,96.13,96.07,96.11,38385.0,94.5521,94.562,94.5029,94.5423,38385.0
2024-03-08 15:25:00,96.11,96.16,95.96,95.97,34562.0,94.5423,94.5915,94.3947,94.4046,34562.0
2024-03-08 15:30:00,95.96,96.02,95.93,95.97,33476.0,94.3947,94.4538,94.3652,94.4046,33476.0
2024-03-08 15:35:00,95.97,95.99,95.92,95.92,26375.0,94.4046,94.4243,94.3554,94.3554,26375.0
2024-03-08 15:40:00,95.92,95.99,95.9,95.97,45164.0,94.3554,94.4243,94.3357,94.4046,45164.0
2024-03-08 15:45:00,95.97,96.0,95.89,95.91,84142.0,94.4046,94.4341,94.3259,94.3456,84142.0
2024-03-08 15:50:00,95.91,96.0,95.91,96.0,93684.0,94.3456,94.4341,94.3456,94.4341,93684.0
2024-03-08 15:55:00,95.99,95.99,95.9,95.9,278382.0,94.4243,94.4243,94.3357,94.3357,278382.0
2024-03-11 09:30:00,96.33,96.83,96.22,96.69,132145.0,94.7587,95.2506,94.6505,95.1128,132145.0
2024-03-11 09:35:00,96.7,96.74,96.22,96.35,42882.0,95.1227,95.162,94.6505,94.7784,42882.0
2024-03-11 09:40:00,96.33,96.55,96.28,96.4,79896.0,94.7587,94.9751,94.7095,94.8276,79896.0
2024-03-11 09:45:00,96.4,96.62,96.36,96.59,21063.0,94.8276,95.044,94.7882,95.0145,21063.0
2024-03-11 09:50:00,96.56,96.62,96.47,96.54,31999.0,94.985,95.044,94.8964,94.9653,31999.0
2024-03-11 09:55:00,96.53,96.57,96.43,96.55,28295.0,94.9554,94.9948,94.8571,94.9751,28295.0
2024-03-11 10:00:00,96.59,96.64,96.28,96.32,37119.0,95.0145,95.0637,94.7095,94.7489,37119.0
2024-03-11 10:05:00,96.34,96.37,96.02,96.03,24003.0,94.7685,94.7981,94.4538,94.4636,24003.0
2024-03-11 10:10:00,96.06,96.08,95.88,95.89,21785.0,94.4931,94.5128,94.316,94.3259,21785.0
2024-03-11 10:15:00,95.88,95.89,95.73,95.82,25481.0,94.316,94.3259,94.1685,94.257,25481.0
2024-03-11 10:20:00,95.81,95.83,95.74,95.77,19760.0,94.2472,94.2669,94.1783,94.2078,19760.0
2024-03-11 10:25:00,95.78,95.8,95.73,95.78,20071.0,94.2177,94.2374,94.1685,94.2177,20071.0
2024-03-11 10:30:00,95.8,95.86,95.79,95.8,16558.0,94.2374,94.2964,94.2275,94.2374,16558.0
2024-03-11 10:35:00,95.8,95.8,95.71,95.76,35195.0,94.2374,94.2374,94.1488,94.198,35195.0
2024-03-11 10:40:00,95.76,95.79,95.67,95.67,22208.0,94.198,94.2275,94.1095,94.1095,22208.0
2024-03-11 10:45:00,95.67,95.69,95.56,95.65,36788.0,94.1095,94.1291,94.0013,94.0898,36788.0
2024-03-11 10:50:00,95.64,95.8,95.6,95.79,42002.0,94.08,94.2374,94.0406,94.2275,42002.0
2024-03-11 10:55:00,95.81,96.0,95.79,95.98,21069.0,94.2472,94.4341,94.2275,94.4144,21069.0
2024-03-11 11:00:00,95.99,96.11,95.97,96.1,22909.0,94.4243,94.5423,94.4046,94.5325,22909.0
2024-03-11 11:05:00,96.08,96.12,96.01,96.06,16299.0,94.5128,94.5521,94.4439,94.4931,16299.0
2024-03-11 11:10:00,96.06,96.07,95.98,95.98,13197.0,94.4931,94.5029,94.4144,94.4144,13197.0
2024-03-11 11:15:00,95.99,96.07,95.97,95.98,10440.0,94.4243,94.5029,94.4046,94.4144,10440.0
2024-03-11 11:20:00,95.98,96.15,95.98,96.14,11858.0,94.4144,94.5816,94.4144,94.5718,11858.0
2024-03-11 11:25:00,96.16,96.17,96.08,96.09,29441.0,94.5915,94.6013,94.5128,94.5226,29441.0
2024-03-11 11:30:00,96.08,96.09,95.96,95.97,18300.0,94.5128,94.5226,94.3947,94.4046,18300.0
2024-03-11 11:35:00,95.99,96.08,95.99,96.07,12668.0,94.4243,94.5128,94.4243,94.5029,12668.0
2024-03-11 11:40:00,96.07,96.19,96.07,96.18,15160.0,94.5029,94.621,94.5029,94.6112,15160.0
2024-03-11 11:45:00,96.19,96.2,96.08,96.11,21782.0,94.621,94.6308,94.5128,94.5423,21782.0
2024-03-11 11:50:00,96.11,96.14,96.07,96.08,17678.0,94.5423,94.5718,94.5029,94.5128,17678.0
2024-03-11 11:55:00,96.07,96.2,96.04,96.2,21257.0,94.5029,94.6308,94.4734,94.6308,21257.0
2024-03-11 12:00:00,96.18,96.22,96.15,96.16,16498.0,94.6112,94.6505,94.5816,94.5915,16498.0
2024-03-11 12:05:00,96.16,96.18,96.09,96.18,14248.0,94.5915,94.6112,94.5226,94.6112,14248.0
2024-03-11 12:10:00,96.18,96.24,96.14,96.23,15582.0,94.6112,94.6702,94.5718,94.6603,15582.0
2024-03-11 12:15:00,96.24,96.26,96.21,96.22,10257.0,94.6702,94.6899,94.6407,94.6505,10257.0
2024-03-11 12:20:00,96.22,96.23,96.1,96.1,15272.0,94.6505,94.6603,94.5325,94.5325,15272.0
2024-03-11 12:25:00,96.1,96.17,96.08,96.17,18937.0,94.5325,94.6013,94.5128,94.6013,18937.0
2024-03-11 12:30:00,96.17,96.2,96.13,96.15,17710.0,94.6013,94.6308,94.562,94.5816,17710.0
2024-03-11 12:35:00,96.13,96.16,96.11,96.15,15863.0,94.562,94.5915,94.5423,94.5816,15863.0
2024-03-11 12:40:00,96.15,96.27,96.15,96.2,17573.0,94.5816,94.6997,94.5816,94.6308,17573.0
2024-03-11 12:45:00,96.2,96.26,96.2,96.23,17656.0,94.6308,94.6899,94.6308,94.6603,17656.0
2024-03-11 12:50:00,96.23,96.29,96.22,96.26,29239.0,94.6603,94.7194,94.6505,94.6899,29239.0
2024-03-11 12:55:00,96.26,96.26,96.12,96.14,14617.0,94.6899,94.6899,94.5521,94.5718,14617.0
2024-03-11 13:00:00,96.14,96.18,96.11,96.15,24289.0,94.5718,94.6112,94.5423,94.5816,24289.0
2024-03-11 13:05:00,96.15,96.19,96.14,96.19,15392.0,94.5816,94.621,94.5718,94.621,15392.0
2024-03-11 13:10:00,96.19,96.21,96.14,96.18,17690.0,94.621,94.6407,94.5718,94.6112,17690.0
2024-03-11 13:15:00,96.18,96.26,96.17,96.25,13097.0,94.6112,94.6899,94.6013,94.68,13097.0
2024-03-11 13:20:00,96.25,96.3,96.21,96.28,33421.0,94.68,94.7292,94.6407,94.7095,33421.0
2024-03-11 13:25:00,96.29,96.29,96.25,96.28,17803.0,94.7194,94.7194,94.68,94.7095,17803.0
2024-03-11 13:30:00,96.28,96.36,96.28,96.34,18979.0,94.7095,94.7882,94.7095,94.7685,18979.0
2024-03-11 13:35:00,96.34,96.37,96.31,96.34,17835.0,94.7685,94.7981,94.739,94.7685,17835.0
2024-03-11 13:40:00,96.35,96.42,96.35,96.37,37194.0,94.7784,94.8472,94.7784,94.7981,37194.0
2024-03-11 13:45:00,96.36,96.42,96.32,96.42,30663.0,94.7882,94.8472,94.7489,94.8472,30663.0
2024-03-11 13:50:00,96.43,96.48,96.41,96.48,22567.0,94.8571,94.9063,94.8374,94.9063,22567.0
2024-03-11 13:55:00,96.48,96.49,96.38,96.48,24822.0,94.9063,94.9161,94.8079,94.9063,24822.0
2024-03-11 14:00:00,96.48,96.57,96.48,96.52,28710.0,94.9063,94.9948,94.9063,94.9456,28710.0
2024-03-11 14:05:00,96.51,96.55,96.5,96.54,19625.0,94.9358,94.9751,94.9259,94.9653,19625.0
2024-03-11 14:10:00,96.53,96.53,96.44,96.46,20393.0,94.9554,94.9554,94.8669,94.8866,20393.0
2024-03-11 14:15:00,96.46,96.46,96.4,96.42,22700.0,94.8866,94.8866,94.8276,94.8472,22700.0
2024-03-11 14:20:00,96.43,96.55,96.42,96.55,15039.0,94.8571,94.9751,94.8472,94.9751,15039.0
2024-03-11 14:25:00,96.55,96.55,96.48,96.54,27697.0,94.9751,94.9751,94.9063,94.9653,27697.0
2024-03-11 14:30:00,96.55,96.58,96.5,96.51,27982.0,94.9751,95.0046,94.9259,94.9358,27982.0
2024-03-11 14:35:00,96.5,96.59,96.49,96.56,26629.0,94.9259,95.0145,94.9161,94.985,26629.0
2024-03-11 14:40:00,96.56,96.64,96.55,96.64,16498.0,94.985,95.0637,94.9751,95.0637,16498.0
2024-03-11 14:45:00,96.63,96.63,96.55,96.58,22898.0,95.0538,95.0538,94.9751,95.0046,22898.0
2024-03-11 14:50:00,96.59,96.59,96.5,96.54,17981.0,95.0145,95.0145,94.9259,94.9653,17981.0
2024-03-11 14:55:00,96.55,96.57,96.49,96.51,23487.0,94.9751,94.9948,94.9161,94.9358,23487.0
2024-03-11 15:00:00,96.51,96.57,96.5,96.54,19522.0,94.9358,94.9948,94.9259,94.9653,19522.0
2024-03-11 15:05:00,96.55,96.64,96.54,96.64,22555.0,94.9751,95.0637,94.9653,95.0637,22555.0
2024-03-11 15:10:00,96.64,96.64,96.58,96.63,28334.0,95.0637,95.0637,95.0046,95.0538,28334.0
2024-03-11 15:15:00,96.63,96.64,96.53,96.55,35842.0,95.0538,95.0637,94.9554,94.9751,35842.0
2024-03-11 15:20:00,96.55,96.6,96.49,96.5,25362.0,94.9751,95.0243,94.9161,94.9259,25362.0
2024-03-11 15:25:00,96.5,96.56,96.46,96.52,24837.0,94.9259,94.985,94.8866,94.9456,24837.0
2024-03-11 15:30:00,96.51,96.56,96.48,96.49,42836.0,94.9358,94.985,94.9063,94.9161,42836.0
2024-03-11 15:35:00,96.49,96.51,96.39,96.45,41813.0,94.9161,94.9358,94.8177,94.8768,41813.0
2024-03-11 15:40:00,96.46,96.51,96.41,96.45,69722.0,94.8866,94.9358,94.8374,94.8768,69722.0
2024-03-11 15:45:00,96.45,96.47,96.34,96.34,95807.0,94.8768,94.8964,94.7685,94.7685,95807.0
2024-03-11 15:50:00,96.35,96.36,96.28,96.34,118557.0,94.7784,94.7882,94.7095,94.7685,118557.0
2024-03-11 15:55:00,96.35,96.48,96.34,96.45,301451.0,94.7784,94.9063,94.7685,94.8768,301451.0
2024-03-12 09:30:00,96.47,96.74,96.26,96.61,64701.0,94.8964,95.162,94.6899,95.0341,64701.0
2024-03-12 09:35:00,96.59,96.68,96.39,96.39,19895.0,95.0145,95.103,94.8177,94.8177,19895.0
2024-03-12 09:40:00,96.45,96.6,96.44,96.59,14580.0,94.8768,95.0243,94.8669,95.0145,14580.0
2024-03-12 09:45:00,96.57,96.62,96.47,96.61,18600.0,94.9948,95.044,94.8964,95.0341,18600.0
2024-03-12 09:50:00,96.62,96.71,96.58,96.61,19039.0,95.044,95.1325,95.0046,95.0341,19039.0
2024-03-12 09:55:00,96.59,96.76,96.57,96.74,26424.0,95.0145,95.1817,94.9948,95.162,26424.0
2024-03-12 10:00:00,96.74,96.81,96.68,96.72,29033.0,95.162,95.2309,95.103,95.1423,29033.0
2024-03-12 10:05:00,96.72,96.86,96.68,96.86,37195.0,95.1423,95.2801,95.103,95.2801,37195.0
2024-03-12 10:10:00,96.85,96.95,96.8,96.93,28379.0,95.2702,95.3686,95.221,95.3489,28379.0
2024-03-12 10:15:00,96.92,96.96,96.9,96.93,20699.0,95.3391,95.3784,95.3194,95.3489,20699.0
2024-03-12 10:20:00,96.95,97.09,96.94,97.07,52929.0,95.3686,95.5063,95.3588,95.4866,52929.0
2024-03-12 10:25:00,97.07,97.1,97.01,97.06,27431.0,95.4866,95.5161,95.4276,95.4768,27431.0
2024-03-12 10:30:00,97.07,97.07,97.0,97.05,28635.0,95.4866,95.4866,95.4178,95.467,28635.0
2024-03-12 10:35:00,97.04,97.04,96.96,96.97,19542.0,95.4571,95.4571,95.3784,95.3883,19542.0
2024-03-12 10:40:00,96.98,96.99,96.9,96.91,23748.0,95.3981,95.4079,95.3194,95.3292,23748.0
2024-03-12 10:45:00,96.92,96.95,96.87,96.94,66124.0,95.3391,95.3686,95.2899,95.3588,66124.0
2024-03-12 10:50:00,96.93,96.96,96.83,96.96,35874.0,95.3489,95.3784,95.2506,95.3784,35874.0
2024-03-12 10:55:00,96.97,96.99,96.78,96.86,50581.0,95.3883,95.4079,95.2014,95.2801,50581.0
2024-03-12 11:00:00,96.86,96.87,96.73,96.73,31807.0,95.2801,95.2899,95.1522,95.1522,31807.0
2024-03-12 11:05:00,96.74,96.87,96.71,96.85,48890.0,95.162,95.2899,95.1325,95.2702,48890.0
2024-03-12 11:10:00,96.87,96.96,96.82,96.96,65193.0,95.2899,95.3784,95.2407,95.3784,65193.0
2024-03-12 11:15:00,96.95,96.96,96.88,96.91,17810.0,95.3686,95.3784,95.2997,95.3292,17810.0
2024-03-12 11:20:00,96.91,96.96,96.91,96.94,26835.0,95.3292,95.3784,95.3292,95.3588,26835.0
2024-03-12 11:25:00,96.93,96.96,96.83,96.83,31417.0,95.3489,95.3784,95.2506,95.2506,31417.0
2024-03-12 11:30:00,96.83,96.92,96.81,96.92,20954.0,95.2506,95.3391,95.2309,95.3391,20954.0
2024-03-12 11:35:00,96.93,96.99,96.9,96.98,14484.0,95.3489,95.4079,95.3194,95.3981,14484.0
2024-03-12 11:40:00,96.97,96.98,96.89,96.89,23405.0,95.3883,95.3981,95.3096,95.3096,23405.0
2024-03-12 11:45:00,96.88,96.93,96.86,96.87,18146.0,95.2997,95.3489,95.2801,95.2899,18146.0
2024-03-12 11:50:00,96.86,97.01,96.86,97.0,24938.0,95.2801,95.4276,95.2801,95.4178,24938.0
2024-03-12 11:55:00,97.0,97.0,96.89,96.92,20164.0,95.4178,95.4178,95.3096,95.3391,20164.0
2024-03-12 12:00:00,96.91,96.95,96.87,96.91,12614.0,95.3292,95.3686,95.2899,95.3292,12614.0
2024-03-12 12:05:00,96.9,96.98,96.9,96.91,11371.0,95.3194,95.3981,95.3194,95.3292,11371.0
2024-03-12 12:10:00,96.91,96.95,96.91,96.93,12031.0,95.3292,95.3686,95.3292,95.3489,12031.0
2024-03-12 12:15:00,96.95,96.96,96.92,96.93,11353.0,95.3686,95.3784,95.3391,95.3489,11353.0
2024-03-12 12:20:00,96.93,96.96,96.88,96.96,31003.0,95.3489,95.3784,95.2997,95.3784,31003.0
2024-03-12 12:25:00,96.95,97.0,96.93,96.96,19771.0,95.3686,95.4178,95.3489,95.3784,19771.0
2024-03-12 12:30:00,96.97,96.97,96.91,96.91,12352.0,95.3883,95.3883,95.3292,95.3292,12352.0
2024-03-12 12:35:00,96.92,96.98,96.89,96.98,18838.0,95.3391,95.3981,95.3096,95.3981,18838.0
2024-03-12 12:40:00,96.98,96.99,96.92,96.92,10872.0,95.3981,95.4079,95.3391,95.3391,10872.0
2024-03-12 12:45:00,96.92,96.92,96.82,96.91,22123.0,95.3391,95.3391,95.2407,95.3292,22123.0
2024-03-12 12:50:00,96.92,96.94,96.87,96.93,33676.0,95.3391,95.3588,95.2899,95.3489,33676.0
2024-03-12 12:55:00,96.93,96.96,96.88,96.95,21499.0,95.3489,95.3784,95.2997,95.3686,21499.0
2024-03-12 13:00:00,96.95,96.97,96.89,96.9,17368.0,95.3686,95.3883,95.3096,95.3194,17368.0
2024-03-12 13:05:00,96.89,96.93,96.86,96.86,13893.0,95.3096,95.3489,95.2801,95.2801,13893.0
2024-03-12 13:10:00,96.85,96.94,96.85,96.94,18582.0,95.2702,95.3588,95.2702,95.3588,18582.0
2024-03-12 13:15:00,96.93,96.97,96.9,96.95,20292.0,95.3489,95.3883,95.3194,95.3686,20292.0
2024-03-12 13:20:00,96.96,97.0,96.95,96.95,25224.0,95.3784,95.4178,95.3686,95.3686,25224.0
2024-03-12 13:25:00,96.96,97.0,96.94,96.97,19940.0,95.3784,95.4178,95.3588,95.3883,19940.0
2024-03-12 13:30:00,96.97,97.0,96.96,96.99,14396.0,95.3883,95.4178,95.3784,95.4079,14396.0
2024-03-12 13:35:00,96.99,97.0,96.98,96.98,12898.0,95.4079,95.4178,95.3981,95.3981,12898.0
2024-03-12 13:40:00,96.98,97.03,96.96,97.03,11045.0,95.3981,95.4473,95.3784,95.4473,11045.0
2024-03-12 13:45:00,97.04,97.14,97.03,97.13,16899.0,95.4571,95.5555,95.4473,95.5457,16899.0
2024-03-12 13:50:00,97.14,97.14,97.1,97.14,24835.0,95.5555,95.5555,95.5161,95.5555,24835.0
2024-03-12 13:55:00,97.14,97.19,97.1,97.19,69149.0,95.5555,95.6047,95.5161,95.6047,69149.0
2024-03-12 14:00:00,97.19,97.23,97.19,97.22,11317.0,95.6047,95.644,95.6047,95.6342,11317.0
2024-03-12 14:05:00,97.23,97.25,97.2,97.22,12055.0,95.644,95.6637,95.6145,95.6342,12055.0
2024-03-12 14:10:00,97.23,97.26,97.22,97.23,14591.0,95.644,95.6735,95.6342,95.644,14591.0
2024-03-12 14:15:00,97.24,97.24,97.13,97.14,15211.0,95.6539,95.6539,95.5457,95.5555,15211.0
2024-03-12 14:20:00,97.15,97.23,97.14,97.22,14853.0,95.5653,95.644,95.5555,95.6342,14853.0
2024-03-12 14:25:00,97.21,97.26,97.21,97.26,13156.0,95.6244,95.6735,95.6244,95.6735,13156.0
2024-03-12 14:30:00,97.26,97.31,97.26,97.28,22755.0,95.6735,95.7227,95.6735,95.6932,22755.0
2024-03-12 14:35:00,97.26,97.3,97.25,97.29,16634.0,95.6735,95.7129,95.6637,95.703,16634.0
2024-03-12 14:40:00,97.3,97.3,97.14,97.14,25347.0,95.7129,95.7129,95.5555,95.5555,25347.0
2024-03-12 14:45:00,97.16,97.32,97.16,97.32,19665.0,95.5752,95.7326,95.5752,95.7326,19665.0
2024-03-12 14:50:00,97.33,97.39,97.32,97.35,17003.0,95.7424,95.8014,95.7326,95.7621,17003.0
2024-03-12 14:55:00,97.36,97.45,97.36,97.42,30127.0,95.7719,95.8604,95.7719,95.8309,30127.0
2024-03-12 15:00:00,97.42,97.44,97.38,97.4,22118.0,95.8309,95.8506,95.7916,95.8113,22118.0
2024-03-12 15:05:00,97.39,97.4,97.28,97.3,21527.0,95.8014,95.8113,95.6932,95.7129,21527.0
2024-03-12 15:10:00,97.3,97.34,97.27,97.28,21984.0,95.7129,95.7522,95.6834,95.6932,21984.0
2024-03-12 15:15:00,97.29,97.3,97.26,97.28,26763.0,95.703,95.7129,95.6735,95.6932,26763.0
2024-03-12 15:20:00,97.27,97.29,97.26,97.28,22833.0,95.6834,95.703,95.6735,95.6932,22833.0
2024-03-12 15:25:00,97.29,97.39,97.28,97.36,26203.0,95.703,95.8014,95.6932,95.7719,26203.0
2024-03-12 15:30:00,97.35,97.36,97.24,97.24,42986.0,95.7621,95.7719,95.6539,95.6539,42986.0
2024-03-12 15:35:00,97.24,97.3,97.23,97.26,52827.0,95.6539,95.7129,95.644,95.6735,52827.0
2024-03-12 15:40:00,97.26,97.29,97.23,97.23,43105.0,95.6735,95.703,95.644,95.644,43105.0
2024-03-12 15:45:00,97.22,97.22,97.14,97.2,78046.0,95.6342,95.6342,95.5555,95.6145,78046.0
2024-03-12 15:50:00,97.2,97.25,97.14,97.18,94763.0,95.6145,95.6637,95.5555,95.5948,94763.0
2024-03-12 15:55:00,97.18,97.33,97.18,97.22,303543.0,95.5948,95.7424,95.5948,95.6342,303543.0
2024-03-13 09:30:00,97.33,97.54,97.16,97.41,93019.0,95.7424,95.949,95.5752,95.8211,93019.0
2024-03-13 09:35:00,97.43,97.54,97.35,97.51,9198.0,95.8408,95.949,95.7621,95.9195,9198.0
2024-03-13 09:40:00,97.49,97.49,97.35,97.44,11351.0,95.8998,95.8998,95.7621,95.8506,11351.0
2024-03-13 09:45:00,97.43,97.5,97.38,97.4,17349.0,95.8408,95.9096,95.7916,95.8113,17349.0
2024-03-13 09:50:00,97.4,97.43,97.26,97.28,20567.0,95.8113,95.8408,95.6735,95.6932,20567.0
2024-03-13 09:55:00,97.28,97.43,97.27,97.43,13554.0,95.6932,95.8408,95.6834,95.8408,13554.0
2024-03-13 10:00:00,97.46,97.64,97.45,97.62,21797.0,95.8703,96.0473,95.8604,96.0277,21797.0
2024-03-13 10:05:00,97.62,97.69,97.58,97.66,27924.0,96.0277,96.0965,95.9883,96.067,27924.0
2024-03-13 10:10:00,97.66,97.76,97.65,97.72,25399.0,96.067,96.1654,96.0572,96.126,25399.0
2024-03-13 10:15:00,97.71,97.71,97.66,97.67,12446.0,96.1162,96.1162,96.067,96.0769,12446.0
2024-03-13 10:20:00,97.67,97.74,97.63,97.73,14501.0,96.0769,96.1457,96.0375,96.1359,14501.0
2024-03-13 10:25:00,97.74,97.8,97.73,97.75,18378.0,96.1457,96.2047,96.1359,96.1555,18378.0
2024-03-13 10:30:00,97.74,97.82,97.68,97.76,22392.0,96.1457,96.2244,96.0867,96.1654,22392.0
2024-03-13 10:35:00,97.76,97.81,97.7,97.71,26369.0,96.1654,96.2146,96.1064,96.1162,26369.0
2024-03-13 10:40:00,97.7,97.7,97.57,97.59,13044.0,96.1064,96.1064,95.9785,95.9982,13044.0
2024-03-13 10:45:00,97.59,97.64,97.53,97.6,13786.0,95.9982,96.0473,95.9391,96.008,13786.0
2024-03-13 10:50:00,97.58,97.58,97.49,97.53,29521.0,95.9883,95.9883,95.8998,95.9391,29521.0
2024-03-13 10:55:00,97.53,97.58,97.5,97.58,34404.0,95.9391,95.9883,95.9096,95.9883,34404.0
2024-03-13 11:00:00,97.58,97.66,97.56,97.64,37505.0,95.9883,96.067,95.9686,96.0473,37505.0
2024-03-13 11:05:00,97.65,97.68,97.63,97.66,18441.0,96.0572,96.0867,96.0375,96.067,18441.0
2024-03-13 11:10:00,97.66,97.78,97.65,97.75,16596.0,96.067,96.1851,96.0572,96.1555,16596.0
2024-03-13 11:15:00,97.75,97.79,97.69,97.72,15104.0,96.1555,96.1949,96.0965,96.126,15104.0
2024-03-13 11:20:00,97.72,97.83,97.71,97.83,18890.0,96.126,96.2342,96.1162,96.2342,18890.0
2024-03-13 11:25:00,97.84,97.87,97.83,97.84,14460.0,96.2441,96.2736,96.2342,96.2441,14460.0
2024-03-13 11:30:00,97.84,97.9,97.8,97.84,22324.0,96.2441,96.3031,96.2047,96.2441,22324.0
2024-03-13 11:35:00,97.84,97.98,97.84,97.96,33944.0,96.2441,96.3818,96.2441,96.3621,33944.0
2024-03-13 11:40:00,97.95,97.99,97.91,97.94,33952.0,96.3523,96.3916,96.3129,96.3424,33952.0
2024-03-13 11:45:00,97.93,97.96,97.82,97.84,14091.0,96.3326,96.3621,96.2244,96.2441,14091.0
2024-03-13 11:50:00,97.83,97.84,97.73,97.76,9127.0,96.2342,96.2441,96.1359,96.1654,9127.0
2024-03-13 11:55:00,97.76,97.79,97.73,97.78,8992.0,96.1654,96.1949,96.1359,96.1851,8992.0
2024-03-13 12:00:00,97.78,97.81,97.75,97.76,7438.0,96.1851,96.2146,96.1555,96.1654,7438.0
2024-03-13 12:05:00,97.77,97.8,97.76,97.8,8705.0,96.1752,96.2047,96.1654,96.2047,8705.0
2024-03-13 12:10:00,97.79,97.9,97.79,97.88,10842.0,96.1949,96.3031,96.1949,96.2834,10842.0
2024-03-13 12:15:00,97.89,97.9,97.86,97.89,17619.0,96.2933,96.3031,96.2638,96.2933,17619.0
2024-03-13 12:20:00,97.89,97.99,97.88,97.99,18332.0,96.2933,96.3916,96.2834,96.3916,18332.0
2024-03-13 12:25:00,97.98,97.99,97.87,97.87,42624.0,96.3818,96.3916,96.2736,96.2736,42624.0
2024-03-13 12:30:00,97.87,97.89,97.81,97.83,16413.0,96.2736,96.2933,96.2146,96.2342,16413.0
2024-03-13 12:35:00,97.81,97.85,97.8,97.84,6296.0,96.2146,96.2539,96.2047,96.2441,6296.0
2024-03-13 12:40:00,97.84,97.84,97.74,97.76,18260.0,96.2441,96.2441,96.1457,96.1654,18260.0
2024-03-13 12:45:00,97.78,97.83,97.77,97.81,9292.0,96.1851,96.2342,96.1752,96.2146,9292.0
2024-03-13 12:50:00,97.81,97.89,97.81,97.87,9789.0,96.2146,96.2933,96.2146,96.2736,9789.0
2024-03-13 12:55:00,97.88,97.92,97.88,97.91,5935.0,96.2834,96.3228,96.2834,96.3129,5935.0
2024-03-13 13:00:00,97.89,97.9,97.8,97.86,18942.0,96.2933,96.3031,96.2047,96.2638,18942.0
2024-03-13 13:05:00,97.85,97.86,97.8,97.82,10502.0,96.2539,96.2638,96.2047,96.2244,10502.0
2024-03-13 13:10:00,97.83,97.85,97.82,97.85,8918.0,96.2342,96.2539,96.2244,96.2539,8918.0
2024-03-13 13:15:00,97.86,97.88,97.81,97.82,5739.0,96.2638,96.2834,96.2146,96.2244,5739.0
2024-03-13 13:20:00,97.82,97.94,97.81,97.94,9630.0,96.2244,96.3424,96.2146,96.3424,9630.0
2024-03-13 13:25:00,97.94,98.0,97.94,97.97,41699.0,96.3424,96.4015,96.3424,96.372,41699.0
2024-03-13 13:30:00,97.97,98.0,97.92,97.94,18922.0,96.372,96.4015,96.3228,96.3424,18922.0
2024-03-13 13:35:00,97.94,97.94,97.87,97.92,10407.0,96.3424,96.3424,96.2736,96.3228,10407.0
2024-03-13 13:40:00,97.91,97.97,97.89,97.9,15426.0,96.3129,96.372,96.2933,96.3031,15426.0
2024-03-13 13:45:00,97.9,97.95,97.89,97.92,14120.0,96.3031,96.3523,96.2933,96.3228,14120.0
2024-03-13 13:50:00,97.93,97.99,97.93,97.98,27452.0,96.3326,96.3916,96.3326,96.3818,27452.0
2024-03-13 13:55:00,97.98,98.09,97.98,98.01,97854.0,96.3818,96.49,96.3818,96.4113,97854.0
2024-03-13 14:00:00,98.01,98.03,97.99,98.0,8790.0,96.4113,96.431,96.3916,96.4015,8790.0
2024-03-13 14:05:00,98.01,98.03,98.0,98.01,16452.0,96.4113,96.431,96.4015,96.4113,16452.0
2024-03-13 14:10:00,98.02,98.04,98.0,98.02,16679.0,96.4211,96.4408,96.4015,96.4211,16679.0
2024-03-13 14:15:00,98.01,98.02,97.97,98.0,23181.0,96.4113,96.4211,96.372,96.4015,23181.0
2024-03-13 14:20:00,98.0,98.02,97.92,97.94,22066.0,96.4015,96.4211,96.3228,96.3424,22066.0
2024-03-13 14:25:00,97.93,97.94,97.84,97.87,17017.0,96.3326,96.3424,96.2441,96.2736,17017.0
2024-03-13 14:30:00,97.87,97.93,97.86,97.86,16337.0,96.2736,96.3326,96.2638,96.2638,16337.0
2024-03-13 14:35:00,97.86,97.88,97.83,97.84,11198.0,96.2638,96.2834,96.2342,96.2441,11198.0
2024-03-13 14:40:00,97.84,97.85,97.77,97.81,30281.0,96.2441,96.2539,96.1752,96.2146,30281.0
2024-03-13 14:45:00,97.82,97.9,97.82,97.85,9976.0,96.2244,96.3031,96.2244,96.2539,9976.0
2024-03-13 14:50:00,97.85,97.86,97.78,97.78,23788.0,96.2539,96.2638,96.1851,96.1851,23788.0
2024-03-13 14:55:00,97.76,97.77,97.72,97.75,16537.0,96.1654,96.1752,96.126,96.1555,16537.0
2024-03-13 15:00:00,97.75,97.8,97.74,97.74,25845.0,96.1555,96.2047,96.1457,96.1457,25845.0
2024-03-13 15:05:00,97.75,97.75,97.71,97.71,18235.0,96.1555,96.1555,96.1162,96.1162,18235.0
2024-03-13 15:10:00,97.7,97.71,97.66,97.68,31383.0,96.1064,96.1162,96.067,96.0867,31383.0
2024-03-13 15:15:00,97.67,97.8,97.66,97.72,58142.0,96.0769,96.2047,96.067,96.126,58142.0
2024-03-13 15:20:00,97.73,97.85,97.71,97.82,21067.0,96.1359,96.2539,96.1162,96.2244,21067.0
2024-03-13 15:25:00,97.83,97.84,97.47,97.5,61017.0,96.2342,96.2441,95.8801,95.9096,61017.0
2024-03-13 15:30:00,97.5,97.61,97.49,97.6,39964.0,95.9096,96.0178,95.8998,96.008,39964.0
2024-03-13 15:35:00,97.59,97.67,97.58,97.64,21673.0,95.9982,96.0769,95.9883,96.0473,21673.0
2024-03-13 15:40:00,97.64,97.7,97.61,97.69,43994.0,96.0473,96.1064,96.0178,96.0965,43994.0
2024-03-13 15:45:00,97.7,97.73,97.59,97.71,75524.0,96.1064,96.1359,95.9982,96.1162,75524.0
2024-03-13 15:50:00,97.71,97.88,97.7,97.88,90473.0,96.1162,96.2834,96.1064,96.2834,90473.0
2024-03-13 15:55:00,97.87,98.1,97.82,98.07,355162.0,96.2736,96.4998,96.2244,96.4703,355162.0
2024-03-14 09:30:00,98.5,98.5,97.94,98.16,129881.0,96.8933,96.8933,96.3424,96.5589,129881.0
2024-03-14 09:35:00,98.16,98.39,98.14,98.23,22233.0,96.5589,96.7851,96.5392,96.6277,22233.0
2024-03-14 09:40:00,98.23,98.3,97.87,97.96,24303.0,96.6277,96.6966,96.2736,96.3621,24303.0
2024-03-14 09:45:00,97.96,98.08,97.95,98.08,15755.0,96.3621,96.4802,96.3523,96.4802,15755.0
2024-03-14 09:50:00,98.08,98.17,97.99,98.16,20246.0,96.4802,96.5687,96.3916,96.5589,20246.0
2024-03-14 09:55:00,98.17,98.22,98.01,98.05,15368.0,96.5687,96.6179,96.4113,96.4507,15368.0
2024-03-14 10:00:00,98.02,98.02,97.84,97.85,33979.0,96.4211,96.4211,96.2441,96.2539,33979.0
2024-03-14 10:05:00,97.86,97.88,97.74,97.76,14487.0,96.2638,96.2834,96.1457,96.1654,14487.0
2024-03-14 10:10:00,97.76,97.82,97.71,97.82,10275.0,96.1654,96.2244,96.1162,96.2244,10275.0
2024-03-14 10:15:00,97.83,97.9,97.69,97.86,15636.0,96.2342,96.3031,96.0965,96.2638,15636.0
2024-03-14 10:20:00,97.86,97.86,97.71,97.73,12281.0,96.2638,96.2638,96.1162,96.1359,12281.0
2024-03-14 10:25:00,97.73,97.77,97.68,97.7,11865.0,96.1359,96.1752,96.0867,96.1064,11865.0
2024-03-14 10:30:00,97.7,97.82,97.7,97.82,14537.0,96.1064,96.2244,96.1064,96.2244,14537.0
2024-03-14 10:35:00,97.83,97.94,97.83,97.84,16358.0,96.2342,96.3424,96.2342,96.2441,16358.0
2024-03-14 10:40:00,97.84,97.89,97.84,97.85,15157.0,96.2441,96.2933,96.2441,96.2539,15157.0
2024-03-14 10:45:00,97.84,98.03,97.84,97.99,20827.0,96.2441,96.431,96.2441,96.3916,20827.0
2024-03-14 10:50:00,97.99,98.03,97.92,97.92,27728.0,96.3916,96.431,96.3228,96.3228,27728.0
2024-03-14 10:55:00,97.92,98.01,97.88,97.9,39291.0,96.3228,96.4113,96.2834,96.3031,39291.0
2024-03-14 11:00:00,97.92,98.01,97.89,97.94,61545.0,96.3228,96.4113,96.2933,96.3424,61545.0
2024-03-14 11:05:00,97.95,98.02,97.89,98.0,25595.0,96.3523,96.4211,96.2933,96.4015,25595.0
2024-03-14 11:10:00,98.0,98.01,97.89,97.89,42965.0,96.4015,96.4113,96.2933,96.2933,42965.0
2024-03-14 11:15:00,97.9,97.98,97.9,97.97,13346.0,96.3031,96.3818,96.3031,96.372,13346.0
2024-03-14 11:20:00,97.97,97.97,97.92,97.95,15125.0,96.372,96.372,96.3228,96.3523,15125.0
2024-03-14 11:25:00,97.94,97.97,97.9,97.96,16533.0,96.3424,96.372,96.3031,96.3621,16533.0
2024-03-14 11:30:00,97.98,98.01,97.94,97.99,24401.0,96.3818,96.4113,96.3424,96.3916,24401.0
2024-03-14 11:35:00,97.99,98.13,97.99,98.12,20158.0,96.3916,96.5293,96.3916,96.5195,20158.0
2024-03-14 11:40:00,98.12,98.19,98.08,98.19,20452.0,96.5195,96.5884,96.4802,96.5884,20452.0
2024-03-14 11:45:00,98.19,98.2,98.11,98.12,18547.0,96.5884,96.5982,96.5097,96.5195,18547.0
2024-03-14 11:50:00,98.12,98.18,98.11,98.14,13670.0,96.5195,96.5785,96.5097,96.5392,13670.0
2024-03-14 11:55:00,98.14,98.2,98.11,98.2,10354.0,96.5392,96.5982,96.5097,96.5982,10354.0
2024-03-14 12:00:00,98.22,98.28,98.19,98.28,17061.0,96.6179,96.6769,96.5884,96.6769,17061.0
2024-03-14 12:05:00,98.28,98.35,98.24,98.35,23613.0,96.6769,96.7458,96.6376,96.7458,23613.0
2024-03-14 12:10:00,98.35,98.44,98.33,98.39,26962.0,96.7458,96.8343,96.7261,96.7851,26962.0
2024-03-14 12:15:00,98.39,98.41,98.35,98.35,29126.0,96.7851,96.8048,96.7458,96.7458,29126.0
2024-03-14 12:20:00,98.35,98.35,98.27,98.32,18960.0,96.7458,96.7458,96.6671,96.7162,18960.0
2024-03-14 12:25:00,98.33,98.47,98.33,98.46,27570.0,96.7261,96.8638,96.7261,96.854,27570.0
2024-03-14 12:30:00,98.47,98.49,98.25,98.25,37042.0,96.8638,96.8835,96.6474,96.6474,37042.0
2024-03-14 12:35:00,98.25,98.31,98.22,98.26,10590.0,96.6474,96.7064,96.6179,96.6572,10590.0
2024-03-14 12:40:00,98.24,98.24,98.19,98.19,18192.0,96.6376,96.6376,96.5884,96.5884,18192.0
2024-03-14 12:45:00,98.18,98.23,98.16,98.18,11836.0,96.5785,96.6277,96.5589,96.5785,11836.0
2024-03-14 12:50:00,98.16,98.23,98.15,98.21,24426.0,96.5589,96.6277,96.549,96.608,24426.0
2024-03-14 12:55:00,98.2,98.2,98.09,98.11,18049.0,96.5982,96.5982,96.49,96.5097,18049.0
2024-03-14 13:00:00,98.11,98.16,98.1,98.15,16166.0,96.5097,96.5589,96.4998,96.549,16166.0
2024-03-14 13:05:00,98.14,98.16,98.09,98.16,16552.0,96.5392,96.5589,96.49,96.5589,16552.0
2024-03-14 13:10:00,98.15,98.16,98.09,98.13,19402.0,96.549,96.5589,96.49,96.5293,19402.0
2024-03-14 13:15:00,98.13,98.16,98.12,98.13,20622.0,96.5293,96.5589,96.5195,96.5293,20622.0
2024-03-14 13:20:00,98.12,98.35,98.11,98.33,129141.0,96.5195,96.7458,96.5097,96.7261,129141.0
2024-03-14 13:25:00,98.32,98.38,98.3,98.3,19072.0,96.7162,96.7753,96.6966,96.6966,19072.0
2024-03-14 13:30:00,98.3,98.32,98.19,98.31,25841.0,96.6966,96.7162,96.5884,96.7064,25841.0
2024-03-14 13:35:00,98.3,98.35,98.24,98.32,19723.0,96.6966,96.7458,96.6376,96.7162,19723.0
2024-03-14 13:40:00,98.32,98.32,98.25,98.26,20051.0,96.7162,96.7162,96.6474,96.6572,20051.0
2024-03-14 13:45:00,98.25,98.26,98.19,98.22,20869.0,96.6474,96.6572,96.5884,96.6179,20869.0
2024-03-14 13:50:00,98.21,98.3,98.19,98.29,25287.0,96.608,96.6966,96.5884,96.6867,25287.0
2024-03-14 13:55:00,98.29,98.38,98.28,98.38,16693.0,96.6867,96.7753,96.6769,96.7753,16693.0
2024-03-14 14:00:00,98.38,98.4,98.3,98.31,31935.0,96.7753,96.7949,96.6966,96.7064,31935.0
2024-03-14 14:05:00,98.31,98.42,98.31,98.41,14617.0,96.7064,96.8146,96.7064,96.8048,14617.0
2024-03-14 14:10:00,98.42,98.43,98.35,98.36,28443.0,96.8146,96.8245,96.7458,96.7556,28443.0
2024-03-14 14:15:00,98.37,98.42,98.36,98.42,39451.0,96.7654,96.8146,96.7556,96.8146,39451.0
2024-03-14 14:20:00,98.42,98.44,98.41,98.44,48493.0,96.8146,96.8343,96.8048,96.8343,48493.0
2024-03-14 14:25:00,98.43,98.44,98.41,98.42,35097.0,96.8245,96.8343,96.8048,96.8146,35097.0
2024-03-14 14:30:00,98.42,98.49,98.3,98.48,90684.0,96.8146,96.8835,96.6966,96.8736,90684.0
2024-03-14 14:35:00,98.48,98.49,98.4,98.42,32461.0,96.8736,96.8835,96.7949,96.8146,32461.0
2024-03-14 14:40:00,98.44,98.55,98.43,98.55,68252.0,96.8343,96.9425,96.8245,96.9425,68252.0
2024-03-14 14:45:00,98.54,98.59,98.53,98.57,21033.0,96.9327,96.9818,96.9228,96.9622,21033.0
2024-03-14 14:50:00,98.58,98.59,98.53,98.53,22193.0,96.972,96.9818,96.9228,96.9228,22193.0
2024-03-14 14:55:00,98.54,98.57,98.5,98.54,25897.0,96.9327,96.9622,96.8933,96.9327,25897.0
2024-03-14 15:00:00,98.53,98.6,98.48,98.58,25886.0,96.9228,96.9917,96.8736,96.972,25886.0
2024-03-14 15:05:00,98.58,98.62,98.41,98.44,121494.0,96.972,97.0114,96.8048,96.8343,121494.0
2024-03-14 15:10:00,98.44,98.47,98.4,98.43,34503.0,96.8343,96.8638,96.7949,96.8245,34503.0
2024-03-14 15:15:00,98.42,98.51,98.4,98.49,39379.0,96.8146,96.9031,96.7949,96.8835,39379.0
2024-03-14 15:20:00,98.48,98.5,98.45,98.49,34203.0,96.8736,96.8933,96.8441,96.8835,34203.0
2024-03-14 15:25:00,98.49,98.49,98.39,98.4,46718.0,96.8835,96.8835,96.7851,96.7949,46718.0
2024-03-14 15:30:00,98.4,98.4,98.24,98.25,112468.0,96.7949,96.7949,96.6376,96.6474,112468.0
2024-03-14 15:35:00,98.25,98.36,98.22,98.35,57956.0,96.6474,96.7556,96.6179,96.7458,57956.0
2024-03-14 15:40:00,98.35,98.46,98.34,98.45,107500.0,96.7458,96.854,96.7359,96.8441,107500.0
2024-03-14 15:45:00,98.45,98.55,98.37,98.52,97081.0,96.8441,96.9425,96.7654,96.913,97081.0
2024-03-14 15:50:00,98.54,98.64,98.48,98.52,101702.0,96.9327,97.031,96.8736,96.913,101702.0
2024-03-14 15:55:00,98.51,98.65,98.5,98.64,257563.0,96.9031,97.0409,96.8933,97.031,257563.0
2024-03-15 09:30:00,98.32,98.63,98.08,98.43,816196.0,96.7162,97.0212,96.4802,96.8245,816196.0
2024-03-15 09:35:00,98.45,98.61,98.14,98.16,21345.0,96.8441,97.0015,96.5392,96.5589,21345.0
2024-03-15 09:40:00,98.12,98.32,98.09,98.31,29049.0,96.5195,96.7162,96.49,96.7064,29049.0
2024-03-15 09:45:00,98.35,98.38,97.96,97.96,36412.0,96.7458,96.7753,96.3621,96.3621,36412.0
2024-03-15 09:50:00,97.99,98.14,97.82,97.9,18677.0,96.3916,96.5392,96.2244,96.3031,18677.0
2024-03-15 09:55:00,97.89,97.94,97.82,97.91,19151.0,96.2933,96.3424,96.2244,96.3129,19151.0
2024-03-15 10:00:00,97.88,97.94,97.75,97.85,33079.0,96.2834,96.3424,96.1555,96.2539,33079.0
2024-03-15 10:05:00,97.86,97.96,97.84,97.87,38101.0,96.2638,96.3621,96.2441,96.2736,38101.0
2024-03-15 10:10:00,97.86,97.89,97.81,97.89,23268.0,96.2638,96.2933,96.2146,96.2933,23268.0
2024-03-15 10:15:00,97.87,97.95,97.84,97.89,21957.0,96.2736,96.3523,96.2441,96.2933,21957.0
2024-03-15 10:20:00,97.89,98.01,97.88,98.01,33241.0,96.2933,96.4113,96.2834,96.4113,33241.0
2024-03-15 10:25:00,98.02,98.02,97.8,97.81,24520.0,96.4211,96.4211,96.2047,96.2146,24520.0
2024-03-15 10:30:00,97.81,97.87,97.74,97.79,22398.0,96.2146,96.2736,96.1457,96.1949,22398.0
2024-03-15 10:35:00,97.79,97.87,97.77,97.87,27557.0,96.1949,96.2736,96.1752,96.2736,27557.0
2024-03-15 10:40:00,97.88,97.94,97.84,97.84,15187.0,96.2834,96.3424,96.2441,96.2441,15187.0
2024-03-15 10:45:00,97.85,97.88,97.75,97.81,33456.0,96.2539,96.2834,96.1555,96.2146,33456.0
2024-03-15 10:50:00,97.84,97.92,97.82,97.92,26790.0,96.2441,96.3228,96.2244,96.3228,26790.0
2024-03-15 10:55:00,97.92,97.94,97.79,97.8,25550.0,96.3228,96.3424,96.1949,96.2047,25550.0
2024-03-15 11:00:00,97.79,97.82,97.72,97.81,35466.0,96.1949,96.2244,96.126,96.2146,35466.0
2024-03-15 11:05:00,97.82,97.83,97.75,97.77,12572.0,96.2244,96.2342,96.1555,96.1752,12572.0
2024-03-15 11:10:00,97.76,97.8,97.74,97.75,12658.0,96.1654,96.2047,96.1457,96.1555,12658.0
2024-03-15 11:15:00,97.75,97.76,97.68,97.68,23510.0,96.1555,96.1654,96.0867,96.0867,23510.0
2024-03-15 11:20:00,97.68,97.68,97.6,97.65,23123.0,96.0867,96.0867,96.008,96.0572,23123.0
2024-03-15 11:25:00,97.65,97.68,97.59,97.65,15789.0,96.0572,96.0867,95.9982,96.0572,15789.0
2024-03-15 11:30:00,97.66,97.83,97.65,97.78,47090.0,96.067,96.2342,96.0572,96.1851,47090.0
2024-03-15 11:35:00,97.78,97.8,97.7,97.74,67065.0,96.1851,96.2047,96.1064,96.1457,67065.0
2024-03-15 11:40:00,97.73,97.76,97.66,97.7,15212.0,96.1359,96.1654,96.067,96.1064,15212.0
2024-03-15 11:45:00,97.7,97.73,97.66,97.66,18410.0,96.1064,96.1359,96.067,96.067,18410.0
2024-03-15 11:50:00,97.67,97.7,97.62,97.65,23447.0,96.0769,96.1064,96.0277,96.0572,23447.0
2024-03-15 11:55:00,97.65,97.69,97.65,97.69,11141.0,96.0572,96.0965,96.0572,96.0965,11141.0
2024-03-15 12:00:00,97.68,97.68,97.64,97.67,14651.0,96.0867,96.0867,96.0473,96.0769,14651.0
2024-03-15 12:05:00,97.66,97.68,97.59,97.64,14110.0,96.067,96.0867,95.9982,96.0473,14110.0
2024-03-15 12:10:00,97.62,97.64,97.58,97.61,17233.0,96.0277,96.0473,95.9883,96.0178,17233.0
2024-03-15 12:15:00,97.62,97.65,97.56,97.57,19265.0,96.0277,96.0572,95.9686,95.9785,19265.0
2024-03-15 12:20:00,97.58,97.61,97.54,97.56,18317.0,95.9883,96.0178,95.949,95.9686,18317.0
2024-03-15 12:25:00,97.56,97.57,97.47,97.51,16053.0,95.9686,95.9785,95.8801,95.9195,16053.0
2024-03-15 12:30:00,97.51,97.54,97.43,97.5,19460.0,95.9195,95.949,95.8408,95.9096,19460.0
2024-03-15 12:35:00,97.5,97.51,97.43,97.46,18009.0,95.9096,95.9195,95.8408,95.8703,18009.0
2024-03-15 12:40:00,97.47,97.49,97.42,97.47,14594.0,95.8801,95.8998,95.8309,95.8801,14594.0
2024-03-15 12:45:00,97.47,97.48,97.41,97.43,16504.0,95.8801,95.89,95.8211,95.8408,16504.0
2024-03-15 12:50:00,97.45,97.46,97.4,97.45,49068.0,95.8604,95.8703,95.8113,95.8604,49068.0
2024-03-15 12:55:00,97.44,97.47,97.37,97.44,17184.0,95.8506,95.8801,95.7817,95.8506,17184.0
2024-03-15 13:00:00,97.44,97.44,97.32,97.33,21254.0,95.8506,95.8506,95.7326,95.7424,21254.0
2024-03-15 13:05:00,97.32,97.47,97.32,97.46,32794.0,95.7326,95.8801,95.7326,95.8703,32794.0
2024-03-15 13:10:00,97.45,97.53,97.45,97.53,24195.0,95.8604,95.9391,95.8604,95.9391,24195.0
2024-03-15 13:15:00,97.53,97.58,97.49,97.5,16383.0,95.9391,95.9883,95.8998,95.9096,16383.0
2024-03-15 13:20:00,97.5,97.58,97.49,97.54,13273.0,95.9096,95.9883,95.8998,95.949,13273.0
2024-03-15 13:25:00,97.55,97.59,97.5,97.54,16883.0,95.9588,95.9982,95.9096,95.949,16883.0
2024-03-15 13:30:00,97.55,97.6,97.53,97.54,13985.0,95.9588,96.008,95.9391,95.949,13985.0
2024-03-15 13:35:00,97.54,97.54,97.43,97.48,18881.0,95.949,95.949,95.8408,95.89,18881.0
2024-03-15 13:40:00,97.48,97.5,97.43,97.43,16037.0,95.89,95.9096,95.8408,95.8408,16037.0
2024-03-15 13:45:00,97.4,97.41,97.35,97.38,12466.0,95.8113,95.8211,95.7621,95.7916,12466.0
2024-03-15 13:50:00,97.38,97.41,97.37,97.39,21533.0,95.7916,95.8211,95.7817,95.8014,21533.0
2024-03-15 13:55:00,97.39,97.43,97.38,97.43,18015.0,95.8014,95.8408,95.7916,95.8408,18015.0
2024-03-15 14:00:00,97.43,97.45,97.32,97.33,16993.0,95.8408,95.8604,95.7326,95.7424,16993.0
2024-03-15 14:05:00,97.33,97.38,97.31,97.36,19166.0,95.7424,95.7916,95.7227,95.7719,19166.0
2024-03-15 14:10:00,97.36,97.4,97.32,97.32,16276.0,95.7719,95.8113,95.7326,95.7326,16276.0
2024-03-15 14:15:00,97.32,97.39,97.3,97.37,25653.0,95.7326,95.8014,95.7129,95.7817,25653.0
2024-03-15 14:20:00,97.37,97.45,97.33,97.34,17128.0,95.7817,95.8604,95.7424,95.7522,17128.0
2024-03-15 14:25:00,97.33,97.37,97.27,97.36,35710.0,95.7424,95.7817,95.6834,95.7719,35710.0
2024-03-15 14:30:00,97.36,97.43,97.32,97.37,44949.0,95.7719,95.8408,95.7326,95.7817,44949.0
2024-03-15 14:35:00,97.38,97.5,97.37,97.44,18860.0,95.7916,95.9096,95.7817,95.8506,18860.0
2024-03-15 14:40:00,97.44,97.48,97.41,97.44,17733.0,95.8506,95.89,95.8211,95.8506,17733.0
2024-03-15 14:45:00,97.45,97.45,97.32,97.32,20402.0,95.8604,95.8604,95.7326,95.7326,20402.0
2024-03-15 14:50:00,97.32,97.43,97.32,97.39,28168.0,95.7326,95.8408,95.7326,95.8014,28168.0
2024-03-15 14:55:00,97.39,97.4,97.35,97.37,23298.0,95.8014,95.8113,95.7621,95.7817,23298.0
2024-03-15 15:00:00,97.36,97.39,97.32,97.39,55722.0,95.7719,95.8014,95.7326,95.8014,55722.0
2024-03-15 15:05:00,97.38,97.4,97.28,97.31,40769.0,95.7916,95.8113,95.6932,95.7227,40769.0
2024-03-15 15:10:00,97.31,97.37,97.3,97.35,22307.0,95.7227,95.7817,95.7129,95.7621,22307.0
2024-03-15 15:15:00,97.36,97.44,97.36,97.4,29849.0,95.7719,95.8506,95.7719,95.8113,29849.0
2024-03-15 15:20:00,97.39,97.39,97.31,97.36,19397.0,95.8014,95.8014,95.7227,95.7719,19397.0
2024-03-15 15:25:00,97.36,97.41,97.31,97.31,36220.0,95.7719,95.8211,95.7227,95.7227,36220.0
2024-03-15 15:30:00,97.32,97.36,97.27,97.35,35370.0,95.7326,95.7719,95.6834,95.7621,35370.0
2024-03-15 15:35:00,97.34,97.41,97.34,97.34,33339.0,95.7522,95.8211,95.7522,95.7522,33339.0
2024-03-15 15:40:00,97.34,97.37,97.21,97.23,48354.0,95.7522,95.7817,95.6244,95.644,48354.0
2024-03-15 15:45:00,97.23,97.51,97.23,97.46,69746.0,95.644,95.9195,95.644,95.8703,69746.0
2024-03-15 15:50:00,97.45,97.51,97.41,97.45,124076.0,95.8604,95.9195,95.8211,95.8604,124076.0
2024-03-15 15:55:00,97.45,97.57,97.45,97.55,297189.0,95.8604,95.9785,95.8604,95.9588,297189.0
2024-03-18 09:30:00,97.55,97.55,96.87,97.0,88106.0,95.9588,95.9588,95.2899,95.4178,88106.0
2024-03-18 09:35:00,96.97,97.06,96.81,96.95,36570.0,95.3883,95.4768,95.2309,95.3686,36570.0
2024-03-18 09:40:00,96.97,97.2,96.83,97.08,24192.0,95.3883,95.6145,95.2506,95.4965,24192.0
2024-03-18 09:45:00,97.09,97.09,96.77,96.85,31046.0,95.5063,95.5063,95.1915,95.2702,31046.0
2024-03-18 09:50:00,96.85,97.08,96.77,97.08,17263.0,95.2702,95.4965,95.1915,95.4965,17263.0
2024-03-18 09:55:00,97.07,97.18,97.05,97.18,28425.0,95.4866,95.5948,95.467,95.5948,28425.0
2024-03-18 10:00:00,97.17,97.2,97.07,97.19,22867.0,95.585,95.6145,95.4866,95.6047,22867.0
2024-03-18 10:05:00,97.21,97.26,97.14,97.15,22218.0,95.6244,95.6735,95.5555,95.5653,22218.0
2024-03-18 10:10:00,97.13,97.21,97.01,97.01,28647.0,95.5457,95.6244,95.4276,95.4276,28647.0
2024-03-18 10:15:00,97.02,97.06,96.98,97.06,16273.0,95.4375,95.4768,95.3981,95.4768,16273.0
2024-03-18 10:20:00,97.06,97.08,97.0,97.06,17075.0,95.4768,95.4965,95.4178,95.4768,17075.0
2024-03-18 10:25:00,97.06,97.2,96.98,96.99,29200.0,95.4768,95.6145,95.3981,95.4079,29200.0
2024-03-18 10:30:00,96.99,97.05,96.96,96.97,27367.0,95.4079,95.467,95.3784,95.3883,27367.0
2024-03-18 10:35:00,96.96,97.09,96.95,97.07,13149.0,95.3784,95.5063,95.3686,95.4866,13149.0
2024-03-18 10:40:00,97.06,97.06,96.95,96.96,19400.0,95.4768,95.4768,95.3686,95.3784,19400.0
2024-03-18 10:45:00,96.95,97.03,96.95,97.03,16783.0,95.3686,95.4473,95.3686,95.4473,16783.0
2024-03-18 10:50:00,97.02,97.05,96.99,97.05,16984.0,95.4375,95.467,95.4079,95.467,16984.0
2024-03-18 10:55:00,97.05,97.09,97.01,97.06,18280.0,95.467,95.5063,95.4276,95.4768,18280.0
2024-03-18 11:00:00,97.07,97.1,97.01,97.07,35164.0,95.4866,95.5161,95.4276,95.4866,35164.0
2024-03-18 11:05:00,97.08,97.09,96.95,96.96,41601.0,95.4965,95.5063,95.3686,95.3784,41601.0
2024-03-18 11:10:00,96.95,97.03,96.93,96.95,18388.0,95.3686,95.4473,95.3489,95.3686,18388.0
2024-03-18 11:15:00,96.93,97.0,96.92,96.98,12546.0,95.3489,95.4178,95.3391,95.3981,12546.0
2024-03-18 11:20:00,96.99,97.07,96.97,96.98,36279.0,95.4079,95.4866,95.3883,95.3981,36279.0
2024-03-18 11:25:00,96.98,97.01,96.94,96.96,14228.0,95.3981,95.4276,95.3588,95.3784,14228.0
2024-03-18 11:30:00,96.97,97.02,96.95,96.95,19057.0,95.3883,95.4375,95.3686,95.3686,19057.0
2024-03-18 11:35:00,96.95,97.06,96.93,96.95,28745.0,95.3686,95.4768,95.3489,95.3686,28745.0
2024-03-18 11:40:00,96.94,97.0,96.92,96.92,16091.0,95.3588,95.4178,95.3391,95.3391,16091.0
2024-03-18 11:45:00,96.93,96.95,96.89,96.9,14076.0,95.3489,95.3686,95.3096,95.3194,14076.0
2024-03-18 11:50:00,96.9,96.95,96.88,96.93,22785.0,95.3194,95.3686,95.2997,95.3489,22785.0
2024-03-18 11:55:00,96.93,96.96,96.92,96.93,12024.0,95.3489,95.3784,95.3391,95.3489,12024.0
2024-03-18 12:00:00,96.93,96.98,96.92,96.97,14290.0,95.3489,95.3981,95.3391,95.3883,14290.0
2024-03-18 12:05:00,96.97,97.02,96.96,96.98,39376.0,95.3883,95.4375,95.3784,95.3981,39376.0
2024-03-18 12:10:00,96.99,97.02,96.96,97.02,12133.0,95.4079,95.4375,95.3784,95.4375,12133.0
2024-03-18 12:15:00,97.01,97.03,96.99,97.01,19370.0,95.4276,95.4473,95.4079,95.4276,19370.0
2024-03-18 12:20:00,97.01,97.05,97.0,97.03,16187.0,95.4276,95.467,95.4178,95.4473,16187.0
2024-03-18 12:25:00,97.04,97.1,97.03,97.04,21350.0,95.4571,95.5161,95.4473,95.4571,21350.0
2024-03-18 12:30:00,97.04,97.08,97.03,97.06,23312.0,95.4571,95.4965,95.4473,95.4768,23312.0
2024-03-18 12:35:00,97.06,97.08,97.02,97.05,21338.0,95.4768,95.4965,95.4375,95.467,21338.0
2024-03-18 12:40:00,97.05,97.08,97.03,97.06,19013.0,95.467,95.4965,95.4473,95.4768,19013.0
2024-03-18 12:45:00,97.06,97.07,97.02,97.04,25465.0,95.4768,95.4866,95.4375,95.4571,25465.0
2024-03-18 12:50:00,97.04,97.07,97.01,97.06,20206.0,95.4571,95.4866,95.4276,95.4768,20206.0
2024-03-18 12:55:00,97.06,97.07,97.04,97.04,13923.0,95.4768,95.4866,95.4571,95.4571,13923.0
2024-03-18 13:00:00,97.04,97.15,97.04,97.12,79270.0,95.4571,95.5653,95.4571,95.5358,79270.0
2024-03-18 13:05:00,97.13,97.25,97.11,97.22,30213.0,95.5457,95.6637,95.526,95.6342,30213.0
2024-03-18 13:10:00,97.18,97.33,97.17,97.22,20236.0,95.5948,95.7424,95.585,95.6342,20236.0
2024-03-18 13:15:00,97.24,97.24,97.13,97.14,61834.0,95.6539,95.6539,95.5457,95.5555,61834.0
2024-03-18 13:20:00,97.14,97.16,97.09,97.11,11199.0,95.5555,95.5752,95.5063,95.526,11199.0
2024-03-18 13:25:00,97.1,97.11,97.07,97.1,12988.0,95.5161,95.526,95.4866,95.5161,12988.0
2024-03-18 13:30:00,97.12,97.12,97.0,97.02,18894.0,95.5358,95.5358,95.4178,95.4375,18894.0
2024-03-18 13:35:00,97.03,97.05,96.99,97.03,18889.0,95.4473,95.467,95.4079,95.4473,18889.0
2024-03-18 13:40:00,97.04,97.04,96.98,97.0,21025.0,95.4571,95.4571,95.3981,95.4178,21025.0
2024-03-18 13:45:00,97.0,97.01,96.91,96.92,13919.0,95.4178,95.4276,95.3292,95.3391,13919.0
2024-03-18 13:50:00,96.92,96.93,96.82,96.84,28121.0,95.3391,95.3489,95.2407,95.2604,28121.0
2024-03-18 13:55:00,96.83,96.92,96.81,96.89,23231.0,95.2506,95.3391,95.2309,95.3096,23231.0
2024-03-18 14:00:00,96.9,96.94,96.87,96.92,20676.0,95.3194,95.3588,95.2899,95.3391,20676.0
2024-03-18 14:05:00,96.93,96.93,96.85,96.87,13659.0,95.3489,95.3489,95.2702,95.2899,13659.0
2024-03-18 14:10:00,96.87,96.89,96.82,96.83,17250.0,95.2899,95.3096,95.2407,95.2506,17250.0
2024-03-18 14:15:00,96.83,96.88,96.78,96.79,29875.0,95.2506,95.2997,95.2014,95.2112,29875.0
2024-03-18 14:20:00,96.79,96.81,96.76,96.78,20551.0,95.2112,95.2309,95.1817,95.2014,20551.0
2024-03-18 14:25:00,96.78,96.85,96.77,96.83,20219.0,95.2014,95.2702,95.1915,95.2506,20219.0
2024-03-18 14:30:00,96.84,96.89,96.82,96.84,24235.0,95.2604,95.3096,95.2407,95.2604,24235.0
2024-03-18 14:35:00,96.84,96.87,96.82,96.86,22575.0,95.2604,95.2899,95.2407,95.2801,22575.0
2024-03-18 14:40:00,96.86,96.86,96.72,96.76,23841.0,95.2801,95.2801,95.1423,95.1817,23841.0
2024-03-18 14:45:00,96.75,96.79,96.73,96.78,28902.0,95.1719,95.2112,95.1522,95.2014,28902.0
2024-03-18 14:50:00,96.77,96.83,96.75,96.82,18983.0,95.1915,95.2506,95.1719,95.2407,18983.0
2024-03-18 14:55:00,96.82,96.85,96.8,96.82,27519.0,95.2407,95.2702,95.221,95.2407,27519.0
2024-03-18 15:00:00,96.83,96.83,96.74,96.74,18685.0,95.2506,95.2506,95.162,95.162,18685.0
2024-03-18 15:05:00,96.74,96.78,96.7,96.73,35172.0,95.162,95.2014,95.1227,95.1522,35172.0
2024-03-18 15:10:00,96.73,96.8,96.72,96.75,27218.0,95.1522,95.221,95.1423,95.1719,27218.0
2024-03-18 15:15:00,96.75,96.87,96.72,96.8,40478.0,95.1719,95.2899,95.1423,95.221,40478.0
2024-03-18 15:20:00,96.8,96.91,96.74,96.75,32695.0,95.221,95.3292,95.162,95.1719,32695.0
2024-03-18 15:25:00,96.75,96.82,96.74,96.76,31598.0,95.1719,95.2407,95.162,95.1817,31598.0
2024-03-18 15:30:00,96.76,96.79,96.72,96.77,31244.0,95.1817,95.2112,95.1423,95.1915,31244.0
2024-03-18 15:35:00,96.76,96.76,96.6,96.62,32879.0,95.1817,95.1817,95.0243,95.044,32879.0
2024-03-18 15:40:00,96.62,96.72,96.59,96.7,47863.0,95.044,95.1423,95.0145,95.1227,47863.0
2024-03-18 15:45:00,96.69,96.7,96.55,96.58,54657.0,95.1128,95.1227,94.9751,95.0046,54657.0
2024-03-18 15:50:00,96.59,96.59,96.36,96.39,105922.0,95.0145,95.0145,94.7882,94.8177,105922.0
2024-03-18 15:55:00,96.4,96.48,96.16,96.22,453275.0,94.8276,94.9063,94.5915,94.6505,453275.0
2024-03-19 09:30:00,96.45,96.73,96.29,96.37,69741.0,94.8768,95.1522,94.7194,94.7981,69741.0
2024-03-19 09:35:00,96.37,96.61,96.27,96.41,36821.0,94.7981,95.0341,94.6997,94.8374,36821.0
2024-03-19 09:40:00,96.46,96.84,96.46,96.83,53467.0,94.8866,95.2604,94.8866,95.2506,53467.0
2024-03-19 09:45:00,96.83,97.0,96.69,96.91,30651.0,95.2506,95.4178,95.1128,95.3292,30651.0
2024-03-19 09:50:00,96.87,97.05,96.86,97.01,23151.0,95.2899,95.467,95.2801,95.4276,23151.0
2024-03-19 09:55:00,97.01,97.05,96.91,96.95,24718.0,95.4276,95.467,95.3292,95.3686,24718.0
2024-03-19 10:00:00,96.95,97.07,96.94,97.01,49102.0,95.3686,95.4866,95.3588,95.4276,49102.0
2024-03-19 10:05:00,97.03,97.17,97.01,97.17,36195.0,95.4473,95.585,95.4276,95.585,36195.0
2024-03-19 10:10:00,97.15,97.16,97.0,97.03,29554.0,95.5653,95.5752,95.4178,95.4473,29554.0
2024-03-19 10:15:00,97.03,97.08,96.99,97.08,26244.0,95.4473,95.4965,95.4079,95.4965,26244.0
2024-03-19 10:20:00,97.08,97.24,97.07,97.2,23663.0,95.4965,95.6539,95.4866,95.6145,23663.0
2024-03-19 10:25:00,97.2,97.31,97.18,97.29,27807.0,95.6145,95.7227,95.5948,95.703,27807.0
2024-03-19 10:30:00,97.28,97.35,97.21,97.21,38870.0,95.6932,95.7621,95.6244,95.6244,38870.0
2024-03-19 10:35:00,97.21,97.38,97.2,97.38,33499.0,95.6244,95.7916,95.6145,95.7916,33499.0
2024-03-19 10:40:00,97.39,97.41,97.29,97.3,29486.0,95.8014,95.8211,95.703,95.7129,29486.0
2024-03-19 10:45:00,97.3,97.36,97.27,97.31,21361.0,95.7129,95.7719,95.6834,95.7227,21361.0
2024-03-19 10:50:00,97.31,97.53,97.3,97.44,45766.0,95.7227,95.9391,95.7129,95.8506,45766.0
2024-03-19 10:55:00,97.45,97.51,97.41,97.46,30011.0,95.8604,95.9195,95.8211,95.8703,30011.0
2024-03-19 11:00:00,97.46,97.46,97.4,97.41,23873.0,95.8703,95.8703,95.8113,95.8211,23873.0
2024-03-19 11:05:00,97.41,97.55,97.35,97.49,31760.0,95.8211,95.9588,95.7621,95.8998,31760.0
2024-03-19 11:10:00,97.48,97.58,97.48,97.5,40138.0,95.89,95.9883,95.89,95.9096,40138.0
2024-03-19 11:15:00,97.5,97.57,97.34,97.34,51002.0,95.9096,95.9785,95.7522,95.7522,51002.0
2024-03-19 11:20:00,97.35,97.41,97.28,97.37,23801.0,95.7621,95.8211,95.6932,95.7817,23801.0
2024-03-19 11:25:00,97.38,97.4,97.34,97.39,19447.0,95.7916,95.8113,95.7522,95.8014,19447.0
2024-03-19 11:30:00,97.39,97.46,97.3,97.34,27507.0,95.8014,95.8703,95.7129,95.7522,27507.0
2024-03-19 11:35:00,97.35,97.41,97.34,97.41,20717.0,95.7621,95.8211,95.7522,95.8211,20717.0
2024-03-19 11:40:00,97.41,97.51,97.41,97.5,20751.0,95.8211,95.9195,95.8211,95.9096,20751.0
2024-03-19 11:45:00,97.5,97.57,97.48,97.52,26472.0,95.9096,95.9785,95.89,95.9293,26472.0
2024-03-19 11:50:00,97.51,97.56,97.5,97.53,16336.0,95.9195,95.9686,95.9096,95.9391,16336.0
2024-03-19 11:55:00,97.52,97.62,97.52,97.6,28195.0,95.9293,96.0277,95.9293,96.008,28195.0
2024-03-19 12:00:00,97.6,97.61,97.57,97.59,24757.0,96.008,96.0178,95.9785,95.9982,24757.0
2024-03-19 12:05:00,97.58,97.68,97.58,97.64,33837.0,95.9883,96.0867,95.9883,96.0473,33837.0
2024-03-19 12:10:00,97.63,97.74,97.62,97.71,25624.0,96.0375,96.1457,96.0277,96.1162,25624.0
2024-03-19 12:15:00,97.71,97.86,97.7,97.84,27772.0,96.1162,96.2638,96.1064,96.2441,27772.0
2024-03-19 12:20:00,97.83,97.93,97.83,97.89,30719.0,96.2342,96.3326,96.2342,96.2933,30719.0
2024-03-19 12:25:00,97.89,97.98,97.82,97.92,47803.0,96.2933,96.3818,96.2244,96.3228,47803.0
2024-03-19 12:30:00,97.94,97.95,97.87,97.88,29084.0,96.3424,96.3523,96.2736,96.2834,29084.0
2024-03-19 12:35:00,97.88,97.88,97.81,97.81,21701.0,96.2834,96.2834,96.2146,96.2146,21701.0
2024-03-19 12:40:00,97.81,97.85,97.8,97.83,10805.0,96.2146,96.2539,96.2047,96.2342,10805.0
2024-03-19 12:45:00,97.84,97.84,97.72,97.72,16901.0,96.2441,96.2441,96.126,96.126,16901.0
2024-03-19 12:50:00,97.72,97.79,97.71,97.76,15449.0,96.126,96.1949,96.1162,96.1654,15449.0
2024-03-19 12:55:00,97.77,97.78,97.73,97.77,21829.0,96.1752,96.1851,96.1359,96.1752,21829.0
2024-03-19 13:00:00,97.77,97.8,97.72,97.72,28299.0,96.1752,96.2047,96.126,96.126,28299.0
2024-03-19 13:05:00,97.73,97.74,97.65,97.7,35731.0,96.1359,96.1457,96.0572,96.1064,35731.0
2024-03-19 13:10:00,97.71,97.8,97.71,97.8,20153.0,96.1162,96.2047,96.1162,96.2047,20153.0
2024-03-19 13:15:00,97.8,97.83,97.73,97.73,17270.0,96.2047,96.2342,96.1359,96.1359,17270.0
2024-03-19 13:20:00,97.74,97.77,97.68,97.71,29062.0,96.1457,96.1752,96.0867,96.1162,29062.0
2024-03-19 13:25:00,97.72,97.75,97.71,97.73,11015.0,96.126,96.1555,96.1162,96.1359,11015.0
2024-03-19 13:30:00,97.73,97.78,97.73,97.73,13729.0,96.1359,96.1851,96.1359,96.1359,13729.0
2024-03-19 13:35:00,97.74,97.77,97.71,97.75,22750.0,96.1457,96.1752,96.1162,96.1555,22750.0
2024-03-19 13:40:00,97.74,97.74,97.7,97.73,16881.0,96.1457,96.1457,96.1064,96.1359,16881.0
2024-03-19 13:45:00,97.74,97.77,97.68,97.75,20069.0,96.1457,96.1752,96.0867,96.1555,20069.0
2024-03-19 13:50:00,97.74,97.76,97.68,97.69,20213.0,96.1457,96.1654,96.0867,96.0965,20213.0
2024-03-19 13:55:00,97.68,97.77,97.68,97.76,11818.0,96.0867,96.1752,96.0867,96.1654,11818.0
2024-03-19 14:00:00,97.76,97.83,97.74,97.82,18747.0,96.1654,96.2342,96.1457,96.2244,18747.0
2024-03-19 14:05:00,97.81,97.84,97.79,97.84,19047.0,96.2146,96.2441,96.1949,96.2441,19047.0
2024-03-19 14:10:00,97.84,97.92,97.81,97.88,36228.0,96.2441,96.3228,96.2146,96.2834,36228.0
2024-03-19 14:15:00,97.88,97.9,97.87,97.9,30209.0,96.2834,96.3031,96.2736,96.3031,30209.0
2024-03-19 14:20:00,97.9,97.9,97.83,97.86,19668.0,96.3031,96.3031,96.2342,96.2638,19668.0
2024-03-19 14:25:00,97.87,97.94,97.82,97.92,25585.0,96.2736,96.3424,96.2244,96.3228,25585.0
2024-03-19 14:30:00,97.93,97.93,97.87,97.92,18339.0,96.3326,96.3326,96.2736,96.3228,18339.0
2024-03-19 14:35:00,97.92,97.94,97.89,97.92,30641.0,96.3228,96.3424,96.2933,96.3228,30641.0
2024-03-19 14:40:00,97.92,97.93,97.83,97.93,68568.0,96.3228,96.3326,96.2342,96.3326,68568.0
2024-03-19 14:45:00,97.91,97.95,97.88,97.93,16335.0,96.3129,96.3523,96.2834,96.3326,16335.0
2024-03-19 14:50:00,97.92,97.94,97.9,97.91,17512.0,96.3228,96.3424,96.3031,96.3129,17512.0
2024-03-19 14:55:00,97.91,97.94,97.87,97.89,28493.0,96.3129,96.3424,96.2736,96.2933,28493.0
2024-03-19 15:00:00,97.9,97.94,97.87,97.91,31126.0,96.3031,96.3424,96.2736,96.3129,31126.0
2024-03-19 15:05:00,97.91,97.96,97.85,97.94,23774.0,96.3129,96.3621,96.2539,96.3424,23774.0
2024-03-19 15:10:00,97.95,97.97,97.87,97.88,36828.0,96.3523,96.372,96.2736,96.2834,36828.0
2024-03-19 15:15:00,97.87,97.99,97.84,97.98,50767.0,96.2736,96.3916,96.2441,96.3818,50767.0
2024-03-19 15:20:00,97.99,98.01,97.91,97.91,92316.0,96.3916,96.4113,96.3129,96.3129,92316.0
2024-03-19 15:25:00,97.92,97.93,97.8,97.84,16300.0,96.3228,96.3326,96.2047,96.2441,16300.0
2024-03-19 15:30:00,97.84,97.92,97.79,97.84,47497.0,96.2441,96.3228,96.1949,96.2441,47497.0
2024-03-19 15:35:00,97.83,97.99,97.83,97.97,115486.0,96.2342,96.3916,96.2342,96.372,115486.0
2024-03-19 15:40:00,97.98,98.02,97.97,98.0,75961.0,96.3818,96.4211,96.372,96.4015,75961.0
2024-03-19 15:45:00,97.99,98.21,97.98,98.19,73906.0,96.3916,96.608,96.3818,96.5884,73906.0
2024-03-19 15:50:00,98.18,98.29,98.11,98.27,172820.0,96.5785,96.6867,96.5097,96.6671,172820.0
2024-03-19 15:55:00,98.27,98.47,98.23,98.43,455497.0,96.6671,96.8638,96.6277,96.8245,455497.0
2024-03-20 09:30:00,98.48,98.6,98.02,98.03,112979.0,96.8736,96.9917,96.4211,96.431,112979.0
2024-03-20 09:35:00,98.04,98.09,97.73,97.81,18183.0,96.4408,96.49,96.1359,96.2146,18183.0
2024-03-20 09:40:00,97.84,98.07,97.79,98.03,39220.0,96.2441,96.4703,96.1949,96.431,39220.0
2024-03-20 09:45:00,98.03,98.28,97.96,98.17,16340.0,96.431,96.6769,96.3621,96.5687,16340.0
2024-03-20 09:50:00,98.14,98.33,98.14,98.31,22421.0,96.5392,96.7261,96.5392,96.7064,22421.0
2024-03-20 09:55:00,98.31,98.33,98.18,98.3,15483.0,96.7064,96.7261,96.5785,96.6966,15483.0
2024-03-20 10:00:00,98.28,98.3,98.11,98.12,32773.0,96.6769,96.6966,96.5097,96.5195,32773.0
2024-03-20 10:05:00,98.12,98.14,98.0,98.11,28460.0,96.5195,96.5392,96.4015,96.5097,28460.0
2024-03-20 10:10:00,98.11,98.21,98.1,98.16,14886.0,96.5097,96.608,96.4998,96.5589,14886.0
2024-03-20 10:15:00,98.15,98.17,97.98,97.98,28491.0,96.549,96.5687,96.3818,96.3818,28491.0
2024-03-20 10:20:00,97.97,97.97,97.79,97.79,27861.0,96.372,96.372,96.1949,96.1949,27861.0
2024-03-20 10:25:00,97.83,97.97,97.8,97.95,35914.0,96.2342,96.372,96.2047,96.3523,35914.0
2024-03-20 10:30:00,97.95,97.96,97.84,97.94,32749.0,96.3523,96.3621,96.2441,96.3424,32749.0
2024-03-20 10:35:00,97.93,97.96,97.85,97.88,20091.0,96.3326,96.3621,96.2539,96.2834,20091.0
2024-03-20 10:40:00,97.87,97.87,97.76,97.76,20928.0,96.2736,96.2736,96.1654,96.1654,20928.0
2024-03-20 10:45:00,97.76,97.88,97.73,97.88,17433.0,96.1654,96.2834,96.1359,96.2834,17433.0
2024-03-20 10:50:00,97.87,97.91,97.81,97.86,17625.0,96.2736,96.3129,96.2146,96.2638,17625.0
2024-03-20 10:55:00,97.86,97.97,97.85,97.96,33074.0,96.2638,96.372,96.2539,96.3621,33074.0
2024-03-20 11:00:00,97.96,97.97,97.76,97.81,24038.0,96.3621,96.372,96.1654,96.2146,24038.0
2024-03-20 11:05:00,97.82,97.95,97.81,97.87,19228.0,96.2244,96.3523,96.2146,96.2736,19228.0
2024-03-20 11:10:00,97.87,97.93,97.87,97.93,9037.0,96.2736,96.3326,96.2736,96.3326,9037.0
2024-03-20 11:15:00,97.93,97.96,97.89,97.93,16799.0,96.3326,96.3621,96.2933,96.3326,16799.0
2024-03-20 11:20:00,97.94,97.99,97.9,97.95,17600.0,96.3424,96.3916,96.3031,96.3523,17600.0
2024-03-20 11:25:00,97.94,98.0,97.93,97.97,34927.0,96.3424,96.4015,96.3326,96.372,34927.0
2024-03-20 11:30:00,97.97,97.97,97.92,97.93,12029.0,96.372,96.372,96.3228,96.3326,12029.0
2024-03-20 11:35:00,97.94,97.94,97.87,97.94,43564.0,96.3424,96.3424,96.2736,96.3424,43564.0
2024-03-20 11:40:00,97.93,98.07,97.93,98.04,35504.0,96.3326,96.4703,96.3326,96.4408,35504.0
2024-03-20 11:45:00,98.03,98.04,97.99,98.04,10850.0,96.431,96.4408,96.3916,96.4408,10850.0
2024-03-20 11:50:00,98.04,98.07,98.03,98.05,21466.0,96.4408,96.4703,96.431,96.4507,21466.0
2024-03-20 11:55:00,98.05,98.1,98.04,98.06,48662.0,96.4507,96.4998,96.4408,96.4605,48662.0
2024-03-20 12:00:00,98.06,98.11,98.05,98.1,9310.0,96.4605,96.5097,96.4507,96.4998,9310.0
2024-03-20 12:05:00,98.1,98.15,98.09,98.12,20817.0,96.4998,96.549,96.49,96.5195,20817.0
2024-03-20 12:10:00,98.11,98.13,98.1,98.11,9513.0,96.5097,96.5293,96.4998,96.5097,9513.0
2024-03-20 12:15:00,98.11,98.17,98.11,98.13,17610.0,96.5097,96.5687,96.5097,96.5293,17610.0
2024-03-20 12:20:00,98.13,98.15,98.11,98.14,18162.0,96.5293,96.549,96.5097,96.5392,18162.0
2024-03-20 12:25:00,98.14,98.14,98.01,98.02,20516.0,96.5392,96.5392,96.4113,96.4211,20516.0
2024-03-20 12:30:00,98.02,98.02,97.92,97.92,24054.0,96.4211,96.4211,96.3228,96.3228,24054.0
2024-03-20 12:35:00,97.93,98.0,97.93,97.99,18950.0,96.3326,96.4015,96.3326,96.3916,18950.0
2024-03-20 12:40:00,97.99,98.02,97.97,98.01,11555.0,96.3916,96.4211,96.372,96.4113,11555.0
2024-03-20 12:45:00,98.01,98.05,98.01,98.04,11688.0,96.4113,96.4507,96.4113,96.4408,11688.0
2024-03-20 12:50:00,98.04,98.1,98.02,98.08,28891.0,96.4408,96.4998,96.4211,96.4802,28891.0
2024-03-20 12:55:00,98.08,98.1,98.07,98.09,18906.0,96.4802,96.4998,96.4703,96.49,18906.0
2024-03-20 13:00:00,98.1,98.1,98.01,98.02,15862.0,96.4998,96.4998,96.4113,96.4211,15862.0
2024-03-20 13:05:00,98.02,98.02,97.95,97.97,10899.0,96.4211,96.4211,96.3523,96.372,10899.0
2024-03-20 13:10:00,97.98,98.06,97.96,98.06,24918.0,96.3818,96.4605,96.3621,96.4605,24918.0
2024-03-20 13:15:00,98.06,98.07,98.03,98.04,11516.0,96.4605,96.4703,96.431,96.4408,11516.0
2024-03-20 13:20:00,98.05,98.05,97.91,97.92,11708.0,96.4507,96.4507,96.3129,96.3228,11708.0
2024-03-20 13:25:00,97.92,97.94,97.89,97.93,10858.0,96.3228,96.3424,96.2933,96.3326,10858.0
2024-03-20 13:30:00,97.92,97.92,97.84,97.89,8467.0,96.3228,96.3228,96.2441,96.2933,8467.0
2024-03-20 13:35:00,97.89,97.9,97.84,97.84,9245.0,96.2933,96.3031,96.2441,96.2441,9245.0
2024-03-20 13:40:00,97.84,97.87,97.83,97.86,17562.0,96.2441,96.2736,96.2342,96.2638,17562.0
2024-03-20 13:45:00,97.86,97.96,97.86,97.94,17628.0,96.2638,96.3621,96.2638,96.3424,17628.0
2024-03-20 13:50:00,97.93,98.04,97.93,98.0,23139.0,96.3326,96.4408,96.3326,96.4015,23139.0
2024-03-20 13:55:00,97.98,98.1,97.94,98.06,29026.0,96.3818,96.4998,96.3424,96.4605,29026.0
2024-03-20 14:00:00,98.06,98.39,98.06,98.28,67677.0,96.4605,96.7851,96.4605,96.6769,67677.0
2024-03-20 14:05:00,98.27,98.33,98.14,98.14,34048.0,96.6671,96.7261,96.5392,96.5392,34048.0
2024-03-20 14:10:00,98.17,98.32,98.08,98.1,42136.0,96.5687,96.7162,96.4802,96.4998,42136.0
2024-03-20 14:15:00,98.1,98.18,97.96,98.18,30125.0,96.4998,96.5785,96.3621,96.5785,30125.0
2024-03-20 14:20:00,98.19,98.22,98.15,98.2,18974.0,96.5884,96.6179,96.549,96.5982,18974.0
2024-03-20 14:25:00,98.21,98.32,98.21,98.31,11292.0,96.608,96.7162,96.608,96.7064,11292.0
2024-03-20 14:30:00,98.32,98.34,98.15,98.15,16935.0,96.7162,96.7359,96.549,96.549,16935.0
2024-03-20 14:35:00,98.15,98.29,98.12,98.19,19928.0,96.549,96.6867,96.5195,96.5884,19928.0
2024-03-20 14:40:00,98.2,98.35,98.14,98.3,38613.0,96.5982,96.7458,96.5392,96.6966,38613.0
2024-03-20 14:45:00,98.3,98.4,98.3,98.38,19275.0,96.6966,96.7949,96.6966,96.7753,19275.0
2024-03-20 14:50:00,98.39,98.41,98.34,98.36,25411.0,96.7851,96.8048,96.7359,96.7556,25411.0
2024-03-20 14:55:00,98.37,98.42,98.26,98.29,38753.0,96.7654,96.8146,96.6572,96.6867,38753.0
2024-03-20 15:00:00,98.31,98.36,98.29,98.33,24476.0,96.7064,96.7556,96.6867,96.7261,24476.0
2024-03-20 15:05:00,98.33,98.39,98.29,98.34,25457.0,96.7261,96.7851,96.6867,96.7359,25457.0
2024-03-20 15:10:00,98.34,98.36,98.27,98.3,35412.0,96.7359,96.7556,96.6671,96.6966,35412.0
2024-03-20 15:15:00,98.29,98.34,98.26,98.34,25426.0,96.6867,96.7359,96.6572,96.7359,25426.0
2024-03-20 15:20:00,98.35,98.35,98.17,98.22,18913.0,96.7458,96.7458,96.5687,96.6179,18913.0
2024-03-20 15:25:00,98.23,98.33,98.22,98.31,26131.0,96.6277,96.7261,96.6179,96.7064,26131.0
2024-03-20 15:30:00,98.3,98.44,98.22,98.24,69057.0,96.6966,96.8343,96.6179,96.6376,69057.0
2024-03-20 15:35:00,98.24,98.41,98.23,98.4,48614.0,96.6376,96.8048,96.6277,96.7949,48614.0
2024-03-20 15:40:00,98.41,98.45,98.29,98.32,63441.0,96.8048,96.8441,96.6867,96.7162,63441.0
2024-03-20 15:45:00,98.31,98.38,98.25,98.3,84061.0,96.7064,96.7753,96.6474,96.6966,84061.0
2024-03-20 15:50:00,98.3,98.51,98.29,98.48,126328.0,96.6966,96.9031,96.6867,96.8736,126328.0
2024-03-20 15:55:00,98.48,98.88,98.46,98.88,624524.0,96.8736,97.2671,96.854,97.2671,624524.0
2024-03-21 09:30:00,98.8,98.89,98.56,98.68,105886.0,97.1884,97.277,96.9523,97.0704,105886.0
2024-03-21 09:35:00,98.68,98.8,98.54,98.64,49669.0,97.0704,97.1884,96.9327,97.031,49669.0
2024-03-21 09:40:00,98.63,98.93,98.57,98.88,26516.0,97.0212,97.3163,96.9622,97.2671,26516.0
2024-03-21 09:45:00,98.88,99.02,98.76,98.86,90959.0,97.2671,97.4048,97.1491,97.2474,90959.0
2024-03-21 09:50:00,98.85,98.97,98.82,98.95,20777.0,97.2376,97.3556,97.2081,97.336,20777.0
2024-03-21 09:55:00,98.96,99.13,98.95,99.08,44245.0,97.3458,97.513,97.336,97.4639,44245.0
2024-03-21 10:00:00,99.07,99.09,98.95,98.99,68892.0,97.454,97.4737,97.336,97.3753,68892.0
2024-03-21 10:05:00,98.98,99.09,98.97,99.04,30476.0,97.3655,97.4737,97.3556,97.4245,30476.0
2024-03-21 10:10:00,99.05,99.18,99.04,99.06,62415.0,97.4343,97.5622,97.4245,97.4442,62415.0
2024-03-21 10:15:00,99.09,99.09,98.91,98.94,38269.0,97.4737,97.4737,97.2966,97.3261,38269.0
2024-03-21 10:20:00,98.92,99.02,98.9,99.01,25401.0,97.3065,97.4048,97.2868,97.395,25401.0
2024-03-21 10:25:00,99.02,99.23,99.02,99.19,36214.0,97.4048,97.6114,97.4048,97.5721,36214.0
2024-03-21 10:30:00,99.21,99.39,99.17,99.36,81506.0,97.5917,97.7688,97.5524,97.7393,81506.0
2024-03-21 10:35:00,99.34,99.49,99.25,99.3,50414.0,97.7196,97.8672,97.6311,97.6803,50414.0
2024-03-21 10:40:00,99.29,99.35,99.23,99.29,38397.0,97.6704,97.7294,97.6114,97.6704,38397.0
2024-03-21 10:45:00,99.32,99.43,99.27,99.29,34936.0,97.6999,97.8081,97.6508,97.6704,34936.0
2024-03-21 10:50:00,99.28,99.35,99.19,99.35,59738.0,97.6606,97.7294,97.5721,97.7294,59738.0
2024-03-21 10:55:00,99.34,99.41,99.27,99.29,60005.0,97.7196,97.7885,97.6508,97.6704,60005.0
2024-03-21 11:00:00,99.26,99.33,99.19,99.21,22839.0,97.6409,97.7098,97.5721,97.5917,22839.0
2024-03-21 11:05:00,99.23,99.24,99.14,99.22,27618.0,97.6114,97.6212,97.5229,97.6016,27618.0
2024-03-21 11:10:00,99.22,99.35,99.2,99.22,60213.0,97.6016,97.7294,97.5819,97.6016,60213.0
2024-03-21 11:15:00,99.26,99.27,99.21,99.23,18578.0,97.6409,97.6508,97.5917,97.6114,18578.0
2024-03-21 11:20:00,99.23,99.25,99.2,99.23,17026.0,97.6114,97.6311,97.5819,97.6114,17026.0
2024-03-21 11:25:00,99.25,99.25,99.21,99.24,25470.0,97.6311,97.6311,97.5917,97.6212,25470.0
2024-03-21 11:30:00,99.24,99.4,99.21,99.4,26110.0,97.6212,97.7786,97.5917,97.7786,26110.0
2024-03-21 11:35:00,99.39,99.43,99.32,99.32,13899.0,97.7688,97.8081,97.6999,97.6999,13899.0
2024-03-21 11:40:00,99.34,99.36,99.3,99.32,11618.0,97.7196,97.7393,97.6803,97.6999,11618.0
2024-03-21 11:45:00,99.31,99.32,99.21,99.25,30440.0,97.6901,97.6999,97.5917,97.6311,30440.0
2024-03-21 11:50:00,99.25,99.33,99.15,99.15,37761.0,97.6311,97.7098,97.5327,97.5327,37761.0
2024-03-21 11:55:00,99.16,99.27,99.15,99.26,35629.0,97.5425,97.6508,97.5327,97.6409,35629.0
2024-03-21 12:00:00,99.27,99.28,99.23,99.25,12016.0,97.6508,97.6606,97.6114,97.6311,12016.0
2024-03-21 12:05:00,99.25,99.25,99.14,99.18,33161.0,97.6311,97.6311,97.5229,97.5622,33161.0
2024-03-21 12:10:00,99.17,99.24,99.1,99.23,15997.0,97.5524,97.6212,97.4835,97.6114,15997.0
2024-03-21 12:15:00,99.23,99.24,99.12,99.13,15219.0,97.6114,97.6212,97.5032,97.513,15219.0
2024-03-21 12:20:00,99.14,99.18,99.12,99.14,21744.0,97.5229,97.5622,97.5032,97.5229,21744.0
2024-03-21 12:25:00,99.14,99.17,99.11,99.13,14192.0,97.5229,97.5524,97.4934,97.513,14192.0
2024-03-21 12:30:00,99.14,99.18,99.08,99.09,11731.0,97.5229,97.5622,97.4639,97.4737,11731.0
2024-03-21 12:35:00,99.09,99.12,99.06,99.06,16748.0,97.4737,97.5032,97.4442,97.4442,16748.0
2024-03-21 12:40:00,99.07,99.14,99.07,99.09,22272.0,97.454,97.5229,97.454,97.4737,22272.0
2024-03-21 12:45:00,99.09,99.14,99.07,99.13,16662.0,97.4737,97.5229,97.454,97.513,16662.0
2024-03-21 12:50:00,99.13,99.21,99.12,99.15,16392.0,97.513,97.5917,97.5032,97.5327,16392.0
2024-03-21 12:55:00,99.15,99.2,99.13,99.19,17496.0,97.5327,97.5819,97.513,97.5721,17496.0
2024-03-21 13:00:00,99.19,99.2,99.09,99.09,8955.0,97.5721,97.5819,97.4737,97.4737,8955.0
2024-03-21 13:05:00,99.11,99.15,99.1,99.11,16811.0,97.4934,97.5327,97.4835,97.4934,16811.0
2024-03-21 13:10:00,99.11,99.17,99.09,99.1,13760.0,97.4934,97.5524,97.4737,97.4835,13760.0
2024-03-21 13:15:00,99.1,99.19,99.1,99.13,18235.0,97.4835,97.5721,97.4835,97.513,18235.0
2024-03-21 13:20:00,99.12,99.14,99.09,99.1,16982.0,97.5032,97.5229,97.4737,97.4835,16982.0
2024-03-21 13:25:00,99.11,99.18,99.11,99.16,14758.0,97.4934,97.5622,97.4934,97.5425,14758.0
2024-03-21 13:30:00,99.15,99.16,99.08,99.09,13697.0,97.5327,97.5425,97.4639,97.4737,13697.0
2024-03-21 13:35:00,99.11,99.35,99.11,99.33,18810.0,97.4934,97.7294,97.4934,97.7098,18810.0
2024-03-21 13:40:00,99.32,99.34,99.25,99.27,24337.0,97.6999,97.7196,97.6311,97.6508,24337.0
2024-03-21 13:45:00,99.26,99.3,99.25,99.26,15161.0,97.6409,97.6803,97.6311,97.6409,15161.0
2024-03-21 13:50:00,99.26,99.29,99.23,99.29,18874.0,97.6409,97.6704,97.6114,97.6704,18874.0
2024-03-21 13:55:00,99.3,99.31,99.23,99.24,16970.0,97.6803,97.6901,97.6114,97.6212,16970.0
2024-03-21 14:00:00,99.24,99.35,99.19,99.31,14961.0,97.6212,97.7294,97.5721,97.6901,14961.0
2024-03-21 14:05:00,99.31,99.32,99.22,99.22,29447.0,97.6901,97.6999,97.6016,97.6016,29447.0
2024-03-21 14:10:00,99.22,99.33,99.18,99.31,20604.0,97.6016,97.7098,97.5622,97.6901,20604.0
2024-03-21 14:15:00,99.31,99.4,99.27,99.39,16139.0,97.6901,97.7786,97.6508,97.7688,16139.0
2024-03-21 14:20:00,99.4,99.43,99.35,99.37,13391.0,97.7786,97.8081,97.7294,97.7491,13391.0
2024-03-21 14:25:00,99.37,99.4,99.35,99.36,14156.0,97.7491,97.7786,97.7294,97.7393,14156.0
2024-03-21 14:30:00,99.36,99.36,99.28,99.3,19025.0,97.7393,97.7393,97.6606,97.6803,19025.0
2024-03-21 14:35:00,99.3,99.34,99.23,99.32,21412.0,97.6803,97.7196,97.6114,97.6999,21412.0
2024-03-21 14:40:00,99.33,99.38,99.32,99.38,18559.0,97.7098,97.759,97.6999,97.759,18559.0
2024-03-21 14:45:00,99.36,99.44,99.36,99.42,18793.0,97.7393,97.818,97.7393,97.7983,18793.0
2024-03-21 14:50:00,99.41,99.43,99.36,99.42,25670.0,97.7885,97.8081,97.7393,97.7983,25670.0
2024-03-21 14:55:00,99.42,99.45,99.4,99.41,27304.0,97.7983,97.8278,97.7786,97.7885,27304.0
2024-03-21 15:00:00,99.42,99.54,99.39,99.54,102849.0,97.7983,97.9163,97.7688,97.9163,102849.0
2024-03-21 15:05:00,99.54,99.6,99.45,99.52,53273.0,97.9163,97.9754,97.8278,97.8967,53273.0
2024-03-21 15:10:00,99.52,99.52,99.35,99.35,22951.0,97.8967,97.8967,97.7294,97.7294,22951.0
2024-03-21 15:15:00,99.34,99.35,99.27,99.28,19551.0,97.7196,97.7294,97.6508,97.6606,19551.0
2024-03-21 15:20:00,99.28,99.29,99.22,99.23,29694.0,97.6606,97.6704,97.6016,97.6114,29694.0
2024-03-21 15:25:00,99.24,99.25,99.13,99.2,25823.0,97.6212,97.6311,97.513,97.5819,25823.0
2024-03-21 15:30:00,99.19,99.26,99.18,99.23,34770.0,97.5721,97.6409,97.5622,97.6114,34770.0
2024-03-21 15:35:00,99.23,99.26,99.11,99.12,28833.0,97.6114,97.6409,97.4934,97.5032,28833.0
2024-03-21 15:40:00,99.11,99.19,99.05,99.18,44214.0,97.4934,97.5721,97.4343,97.5622,44214.0
2024-03-21 15:45:00,99.17,99.18,99.06,99.11,55925.0,97.5524,97.5622,97.4442,97.4934,55925.0
2024-03-21 15:50:00,99.09,99.25,99.08,99.25,82968.0,97.4737,97.6311,97.4639,97.6311,82968.0
2024-03-21 15:55:00,99.25,99.28,99.12,99.13,332234.0,97.6311,97.6606,97.5032,97.513,332234.0
2024-03-22 09:30:00,98.83,99.01,98.48,98.93,80103.0,97.2179,97.395,96.8736,97.3163,80103.0
2024-03-22 09:35:00,98.9,99.2,98.9,99.19,78871.0,97.2868,97.5819,97.2868,97.5721,78871.0
2024-03-22 09:40:00,99.21,99.25,99.08,99.11,42272.0,97.5917,97.6311,97.4639,97.4934,42272.0
2024-03-22 09:45:00,99.12,99.13,98.88,98.96,17822.0,97.5032,97.513,97.2671,97.3458,17822.0
2024-03-22 09:50:00,98.98,98.98,98.75,98.81,23141.0,97.3655,97.3655,97.1392,97.1983,23141.0
2024-03-22 09:55:00,98.81,98.82,98.65,98.72,24130.0,97.1983,97.2081,97.0409,97.1097,24130.0
2024-03-22 10:00:00,98.73,98.87,98.71,98.83,41256.0,97.1196,97.2573,97.0999,97.2179,41256.0
2024-03-22 10:05:00,98.83,98.96,98.8,98.94,19353.0,97.2179,97.3458,97.1884,97.3261,19353.0
2024-03-22 10:10:00,98.93,98.94,98.79,98.79,26431.0,97.3163,97.3261,97.1786,97.1786,26431.0
2024-03-22 10:15:00,98.78,98.95,98.77,98.79,16260.0,97.1687,97.336,97.1589,97.1786,16260.0
2024-03-22 10:20:00,98.8,98.8,98.72,98.73,58856.0,97.1884,97.1884,97.1097,97.1196,58856.0
2024-03-22 10:25:00,98.73,98.84,98.72,98.83,34134.0,97.1196,97.2278,97.1097,97.2179,34134.0
2024-03-22 10:30:00,98.85,98.92,98.81,98.9,10302.0,97.2376,97.3065,97.1983,97.2868,10302.0
2024-03-22 10:35:00,98.88,98.9,98.64,98.68,79143.0,97.2671,97.2868,97.031,97.0704,79143.0
2024-03-22 10:40:00,98.69,98.71,98.61,98.62,15457.0,97.0802,97.0999,97.0015,97.0114,15457.0
2024-03-22 10:45:00,98.62,98.73,98.52,98.72,118951.0,97.0114,97.1196,96.913,97.1097,118951.0
2024-03-22 10:50:00,98.73,98.77,98.65,98.74,83964.0,97.1196,97.1589,97.0409,97.1294,83964.0
2024-03-22 10:55:00,98.74,98.97,98.72,98.89,150181.0,97.1294,97.3556,97.1097,97.277,150181.0
2024-03-22 11:00:00,98.89,98.97,98.86,98.92,30749.0,97.277,97.3556,97.2474,97.3065,30749.0
2024-03-22 11:05:00,98.93,98.97,98.82,98.88,89022.0,97.3163,97.3556,97.2081,97.2671,89022.0
2024-03-22 11:10:00,98.86,98.87,98.79,98.83,23805.0,97.2474,97.2573,97.1786,97.2179,23805.0
2024-03-22 11:15:00,98.83,98.95,98.82,98.95,39394.0,97.2179,97.336,97.2081,97.336,39394.0
2024-03-22 11:20:00,98.94,99.13,98.94,99.13,22886.0,97.3261,97.513,97.3261,97.513,22886.0
2024-03-22 11:25:00,99.14,99.16,99.06,99.06,10249.0,97.5229,97.5425,97.4442,97.4442,10249.0
2024-03-22 11:30:00,99.07,99.1,99.05,99.1,21542.0,97.454,97.4835,97.4343,97.4835,21542.0
2024-03-22 11:35:00,99.09,99.19,99.09,99.18,19351.0,97.4737,97.5721,97.4737,97.5622,19351.0
2024-03-22 11:40:00,99.18,99.27,99.16,99.27,14008.0,97.5622,97.6508,97.5425,97.6508,14008.0
2024-03-22 11:45:00,99.26,99.26,99.16,99.21,56985.0,97.6409,97.6409,97.5425,97.5917,56985.0
2024-03-22 11:50:00,99.21,99.25,99.16,99.21,18975.0,97.5917,97.6311,97.5425,97.5917,18975.0
2024-03-22 11:55:00,99.21,99.32,99.21,99.31,29742.0,97.5917,97.6999,97.5917,97.6901,29742.0
2024-03-22 12:00:00,99.32,99.41,99.32,99.37,23541.0,97.6999,97.7885,97.6999,97.7491,23541.0
2024-03-22 12:05:00,99.38,99.41,99.34,99.41,19785.0,97.759,97.7885,97.7196,97.7885,19785.0
2024-03-22 12:10:00,99.41,99.41,99.21,99.22,18646.0,97.7885,97.7885,97.5917,97.6016,18646.0
2024-03-22 12:15:00,99.21,99.31,99.17,99.31,123123.0,97.5917,97.6901,97.5524,97.6901,123123.0
2024-03-22 12:20:00,99.29,99.34,99.24,99.25,21032.0,97.6704,97.7196,97.6212,97.6311,21032.0
2024-03-22 12:25:00,99.25,99.27,99.21,99.24,14084.0,97.6311,97.6508,97.5917,97.6212,14084.0
2024-03-22 12:30:00,99.23,99.23,99.12,99.18,66178.0,97.6114,97.6114,97.5032,97.5622,66178.0
2024-03-22 12:35:00,99.19,99.22,99.12,99.18,21395.0,97.5721,97.6016,97.5032,97.5622,21395.0
2024-03-22 12:40:00,99.18,99.24,99.06,99.22,52615.0,97.5622,97.6212,97.4442,97.6016,52615.0
2024-03-22 12:45:00,99.22,99.27,99.19,99.25,8326.0,97.6016,97.6508,97.5721,97.6311,8326.0
2024-03-22 12:50:00,99.26,99.32,99.25,99.3,16522.0,97.6409,97.6999,97.6311,97.6803,16522.0
2024-03-22 12:55:00,99.29,99.29,99.17,99.21,33631.0,97.6704,97.6704,97.5524,97.5917,33631.0
2024-03-22 13:00:00,99.23,99.24,99.16,99.23,30654.0,97.6114,97.6212,97.5425,97.6114,30654.0
2024-03-22 13:05:00,99.23,99.29,99.23,99.24,20705.0,97.6114,97.6704,97.6114,97.6212,20705.0
2024-03-22 13:10:00,99.24,99.27,99.14,99.21,20482.0,97.6212,97.6508,97.5229,97.5917,20482.0
2024-03-22 13:15:00,99.2,99.24,99.19,99.23,16018.0,97.5819,97.6212,97.5721,97.6114,16018.0
2024-03-22 13:20:00,99.23,99.27,99.21,99.26,16343.0,97.6114,97.6508,97.5917,97.6409,16343.0
2024-03-22 13:25:00,99.25,99.25,99.17,99.18,18422.0,97.6311,97.6311,97.5524,97.5622,18422.0
2024-03-22 13:30:00,99.18,99.2,99.13,99.13,15853.0,97.5622,97.5819,97.513,97.513,15853.0
2024-03-22 13:35:00,99.15,99.26,99.14,99.24,18196.0,97.5327,97.6409,97.5229,97.6212,18196.0
2024-03-22 13:40:00,99.24,99.34,99.24,99.34,17810.0,97.6212,97.7196,97.6212,97.7196,17810.0
2024-03-22 13:45:00,99.34,99.34,99.28,99.32,26007.0,97.7196,97.7196,97.6606,97.6999,26007.0
2024-03-22 13:50:00,99.32,99.36,99.3,99.31,20509.0,97.6999,97.7393,97.6803,97.6901,20509.0
2024-03-22 13:55:00,99.3,99.33,99.29,99.3,11843.0,97.6803,97.7098,97.6704,97.6803,11843.0
2024-03-22 14:00:00,99.3,99.32,99.27,99.31,20621.0,97.6803,97.6999,97.6508,97.6901,20621.0
2024-03-22 14:05:00,99.32,99.36,99.29,99.36,10291.0,97.6999,97.7393,97.6704,97.7393,10291.0
2024-03-22 14:10:00,99.36,99.38,99.34,99.35,11231.0,97.7393,97.759,97.7196,97.7294,11231.0
2024-03-22 14:15:00,99.35,99.35,99.29,99.33,20948.0,97.7294,97.7294,97.6704,97.7098,20948.0
2024-03-22 14:20:00,99.33,99.38,99.32,99.35,23595.0,97.7098,97.759,97.6999,97.7294,23595.0
2024-03-22 14:25:00,99.35,99.45,99.34,99.44,14701.0,97.7294,97.8278,97.7196,97.818,14701.0
2024-03-22 14:30:00,99.45,99.47,99.41,99.45,31302.0,97.8278,97.8475,97.7885,97.8278,31302.0
2024-03-22 14:35:00,99.46,99.56,99.44,99.47,36959.0,97.8377,97.936,97.818,97.8475,36959.0
2024-03-22 14:40:00,99.47,99.47,99.4,99.43,17204.0,97.8475,97.8475,97.7786,97.8081,17204.0
2024-03-22 14:45:00,99.44,99.44,99.34,99.36,31810.0,97.818,97.818,97.7196,97.7393,31810.0
2024-03-22 14:50:00,99.36,99.4,99.36,99.39,25707.0,97.7393,97.7786,97.7393,97.7688,25707.0
2024-03-22 14:55:00,99.4,99.43,99.38,99.38,19043.0,97.7786,97.8081,97.759,97.759,19043.0
2024-03-22 15:00:00,99.38,99.41,99.38,99.4,31956.0,97.759,97.7885,97.759,97.7786,31956.0
2024-03-22 15:05:00,99.4,99.4,99.28,99.32,32219.0,97.7786,97.7786,97.6606,97.6999,32219.0
2024-03-22 15:10:00,99.31,99.33,99.25,99.3,44454.0,97.6901,97.7098,97.6311,97.6803,44454.0
2024-03-22 15:15:00,99.3,99.31,99.16,99.25,50119.0,97.6803,97.6901,97.5425,97.6311,50119.0
2024-03-22 15:20:00,99.25,99.27,99.22,99.27,44414.0,97.6311,97.6508,97.6016,97.6508,44414.0
2024-03-22 15:25:00,99.26,99.32,99.26,99.31,45664.0,97.6409,97.6999,97.6409,97.6901,45664.0
2024-03-22 15:30:00,99.31,99.32,99.26,99.31,42398.0,97.6901,97.6999,97.6409,97.6901,42398.0
2024-03-22 15:35:00,99.31,99.38,99.28,99.37,29447.0,97.6901,97.759,97.6606,97.7491,29447.0
2024-03-22 15:40:00,99.37,99.44,99.33,99.44,50130.0,97.7491,97.818,97.7098,97.818,50130.0
2024-03-22 15:45:00,99.44,99.48,99.4,99.47,80250.0,97.818,97.8573,97.7786,97.8475,80250.0
2024-03-22 15:50:00,99.44,99.47,99.38,99.47,132724.0,97.818,97.8475,97.759,97.8475,132724.0
2024-03-22 15:55:00,99.46,99.63,99.45,99.46,359526.0,97.8377,98.0049,97.8278,97.8377,359526.0
2024-03-25 09:30:00,99.53,99.59,99.04,99.09,101135.0,97.9065,97.9655,97.4245,97.4737,101135.0
2024-03-25 09:35:00,99.07,99.21,99.02,99.1,27387.0,97.454,97.5917,97.4048,97.4835,27387.0
2024-03-25 09:40:00,99.1,99.12,98.77,98.9,154024.0,97.4835,97.5032,97.1589,97.2868,154024.0
2024-03-25 09:45:00,98.89,98.99,98.85,98.89,12390.0,97.277,97.3753,97.2376,97.277,12390.0
2024-03-25 09:50:00,98.91,99.13,98.9,99.13,14866.0,97.2966,97.513,97.2868,97.513,14866.0
2024-03-25 09:55:00,99.13,99.21,99.06,99.2,8294.0,97.513,97.5917,97.4442,97.5819,8294.0
2024-03-25 10:00:00,99.2,99.21,98.91,98.95,35453.0,97.5819,97.5917,97.2966,97.336,35453.0
2024-03-25 10:05:00,98.97,99.05,98.93,98.95,39610.0,97.3556,97.4343,97.3163,97.336,39610.0
2024-03-25 10:10:00,98.95,98.98,98.8,98.8,33141.0,97.336,97.3655,97.1884,97.1884,33141.0
2024-03-25 10:15:00,98.81,99.0,98.65,98.76,91638.0,97.1983,97.3852,97.0409,97.1491,91638.0
2024-03-25 10:20:00,98.77,98.92,98.77,98.9,47879.0,97.1589,97.3065,97.1589,97.2868,47879.0
2024-03-25 10:25:00,98.91,99.03,98.89,98.98,57248.0,97.2966,97.4147,97.277,97.3655,57248.0
2024-03-25 10:30:00,98.98,99.06,98.94,99.06,26997.0,97.3655,97.4442,97.3261,97.4442,26997.0
2024-03-25 10:35:00,99.05,99.18,99.05,99.09,106761.0,97.4343,97.5622,97.4343,97.4737,106761.0
2024-03-25 10:40:00,99.08,99.18,99.08,99.17,35402.0,97.4639,97.5622,97.4639,97.5524,35402.0
2024-03-25 10:45:00,99.17,99.17,99.0,99.05,35605.0,97.5524,97.5524,97.3852,97.4343,35605.0
2024-03-25 10:50:00,99.05,99.07,99.0,99.0,14249.0,97.4343,97.454,97.3852,97.3852,14249.0
2024-03-25 10:55:00,99.0,99.11,98.94,99.1,38708.0,97.3852,97.4934,97.3261,97.4835,38708.0
2024-03-25 11:00:00,99.1,99.11,98.98,99.01,181646.0,97.4835,97.4934,97.3655,97.395,181646.0
2024-03-25 11:05:00,99.0,99.02,98.89,99.0,91480.0,97.3852,97.4048,97.277,97.3852,91480.0
2024-03-25 11:10:00,99.0,99.02,98.9,98.99,40095.0,97.3852,97.4048,97.2868,97.3753,40095.0
2024-03-25 11:15:00,98.98,99.04,98.94,99.04,170285.0,97.3655,97.4245,97.3261,97.4245,170285.0
2024-03-25 11:20:00,99.05,99.17,99.04,99.13,17220.0,97.4343,97.5524,97.4245,97.513,17220.0
2024-03-25 11:25:00,99.13,99.13,99.01,99.08,46482.0,97.513,97.513,97.395,97.4639,46482.0
2024-03-25 11:30:00,99.08,99.17,99.08,99.16,94743.0,97.4639,97.5524,97.4639,97.5425,94743.0
2024-03-25 11:35:00,99.17,99.29,99.15,99.28,36588.0,97.5524,97.6704,97.5327,97.6606,36588.0
2024-03-25 11:40:00,99.28,99.29,99.17,99.19,17470.0,97.6606,97.6704,97.5524,97.5721,17470.0
2024-03-25 11:45:00,99.19,99.2,99.11,99.12,17184.0,97.5721,97.5819,97.4934,97.5032,17184.0
2024-03-25 11:50:00,99.11,99.18,99.07,99.16,20899.0,97.4934,97.5622,97.454,97.5425,20899.0
2024-03-25 11:55:00,99.17,99.25,99.1,99.16,53265.0,97.5524,97.6311,97.4835,97.5425,53265.0
2024-03-25 12:00:00,99.15,99.21,99.11,99.16,48854.0,97.5327,97.5917,97.4934,97.5425,48854.0
2024-03-25 12:05:00,99.16,99.22,99.13,99.19,20534.0,97.5425,97.6016,97.513,97.5721,20534.0
2024-03-25 12:10:00,99.2,99.25,99.19,99.19,10816.0,97.5819,97.6311,97.5721,97.5721,10816.0
2024-03-25 12:15:00,99.2,99.32,99.19,99.29,73778.0,97.5819,97.6999,97.5721,97.6704,73778.0
2024-03-25 12:20:00,99.29,99.33,99.18,99.18,102894.0,97.6704,97.7098,97.5622,97.5622,102894.0
2024-03-25 12:25:00,99.17,99.2,99.13,99.2,24929.0,97.5524,97.5819,97.513,97.5819,24929.0
2024-03-25 12:30:00,99.2,99.22,99.14,99.2,14929.0,97.5819,97.6016,97.5229,97.5819,14929.0
2024-03-25 12:35:00,99.2,99.21,99.11,99.17,22328.0,97.5819,97.5917,97.4934,97.5524,22328.0
2024-03-25 12:40:00,99.17,99.18,99.1,99.1,13824.0,97.5524,97.5622,97.4835,97.4835,13824.0
2024-03-25 12:45:00,99.09,99.1,99.05,99.1,20682.0,97.4737,97.4835,97.4343,97.4835,20682.0
2024-03-25 12:50:00,99.1,99.11,99.04,99.07,51227.0,97.4835,97.4934,97.4245,97.454,51227.0
2024-03-25 12:55:00,99.08,99.09,99.04,99.08,29490.0,97.4639,97.4737,97.4245,97.4639,29490.0
2024-03-25 13:00:00,99.08,99.19,99.07,99.14,53930.0,97.4639,97.5721,97.454,97.5229,53930.0
2024-03-25 13:05:00,99.14,99.17,99.1,99.17,30231.0,97.5229,97.5524,97.4835,97.5524,30231.0
2024-03-25 13:10:00,99.17,99.2,99.12,99.12,72542.0,97.5524,97.5819,97.5032,97.5032,72542.0
2024-03-25 13:15:00,99.09,99.11,99.0,99.01,33653.0,97.4737,97.4934,97.3852,97.395,33653.0
2024-03-25 13:20:00,99.01,99.07,98.91,99.03,135536.0,97.395,97.454,97.2966,97.4147,135536.0
2024-03-25 13:25:00,99.02,99.06,98.94,98.99,56901.0,97.4048,97.4442,97.3261,97.3753,56901.0
2024-03-25 13:30:00,98.99,98.99,98.87,98.89,27154.0,97.3753,97.3753,97.2573,97.277,27154.0
2024-03-25 13:35:00,98.89,98.99,98.89,98.9,71950.0,97.277,97.3753,97.277,97.2868,71950.0
2024-03-25 13:40:00,98.89,98.95,98.83,98.87,28417.0,97.277,97.336,97.2179,97.2573,28417.0
2024-03-25 13:45:00,98.86,98.97,98.78,98.85,56576.0,97.2474,97.3556,97.1687,97.2376,56576.0
2024-03-25 13:50:00,98.84,98.91,98.83,98.9,47018.0,97.2278,97.2966,97.2179,97.2868,47018.0
2024-03-25 13:55:00,98.9,98.95,98.89,98.9,67130.0,97.2868,97.336,97.277,97.2868,67130.0
2024-03-25 14:00:00,98.91,98.91,98.79,98.8,84275.0,97.2966,97.2966,97.1786,97.1884,84275.0
2024-03-25 14:05:00,98.8,98.84,98.73,98.84,71279.0,97.1884,97.2278,97.1196,97.2278,71279.0
2024-03-25 14:10:00,98.84,98.91,98.75,98.82,57948.0,97.2278,97.2966,97.1392,97.2081,57948.0
2024-03-25 14:15:00,98.81,98.91,98.79,98.9,47509.0,97.1983,97.2966,97.1786,97.2868,47509.0
2024-03-25 14:20:00,98.91,99.0,98.87,98.97,81384.0,97.2966,97.3852,97.2573,97.3556,81384.0
2024-03-25 14:25:00,98.97,98.97,98.87,98.88,32948.0,97.3556,97.3556,97.2573,97.2671,32948.0
2024-03-25 14:30:00,98.87,98.88,98.8,98.86,26762.0,97.2573,97.2671,97.1884,97.2474,26762.0
2024-03-25 14:35:00,98.86,98.89,98.83,98.87,24773.0,97.2474,97.277,97.2179,97.2573,24773.0
2024-03-25 14:40:00,98.88,98.89,98.86,98.87,11045.0,97.2671,97.277,97.2474,97.2573,11045.0
2024-03-25 14:45:00,98.86,98.99,98.81,98.98,77664.0,97.2474,97.3753,97.1983,97.3655,77664.0
2024-03-25 14:50:00,98.98,99.0,98.85,98.95,59271.0,97.3655,97.3852,97.2376,97.336,59271.0
2024-03-25 14:55:00,98.95,99.01,98.95,99.0,26083.0,97.336,97.395,97.336,97.3852,26083.0
2024-03-25 15:00:00,99.0,99.01,98.9,98.91,52021.0,97.3852,97.395,97.2868,97.2966,52021.0
2024-03-25 15:05:00,98.9,98.92,98.8,98.82,62421.0,97.2868,97.3065,97.1884,97.2081,62421.0
2024-03-25 15:10:00,98.83,98.88,98.81,98.84,73053.0,97.2179,97.2671,97.1983,97.2278,73053.0
2024-03-25 15:15:00,98.84,98.86,98.67,98.68,51239.0,97.2278,97.2474,97.0605,97.0704,51239.0
2024-03-25 15:20:00,98.69,98.75,98.66,98.7,32321.0,97.0802,97.1392,97.0507,97.0901,32321.0
2024-03-25 15:25:00,98.69,98.7,98.65,98.66,27272.0,97.0802,97.0901,97.0409,97.0507,27272.0
2024-03-25 15:30:00,98.66,98.67,98.52,98.56,46107.0,97.0507,97.0605,96.913,96.9523,46107.0
2024-03-25 15:35:00,98.56,98.56,98.46,98.48,35589.0,96.9523,96.9523,96.854,96.8736,35589.0
2024-03-25 15:40:00,98.48,98.51,98.39,98.39,60493.0,96.8736,96.9031,96.7851,96.7851,60493.0
2024-03-25 15:45:00,98.4,98.41,98.29,98.31,57039.0,96.7949,96.8048,96.6867,96.7064,57039.0
2024-03-25 15:50:00,98.3,98.35,98.19,98.31,114514.0,96.6966,96.7458,96.5884,96.7064,114514.0
2024-03-25 15:55:00,98.32,98.33,98.14,98.17,340644.0,96.7162,96.7261,96.5392,96.5687,340644.0
2024-03-26 09:30:00,98.25,98.63,98.21,98.53,60558.0,96.6474,97.0212,96.608,96.9228,60558.0
2024-03-26 09:35:00,98.53,98.62,98.44,98.58,12801.0,96.9228,97.0114,96.8343,96.972,12801.0
2024-03-26 09:40:00,98.61,98.76,98.58,98.68,22234.0,97.0015,97.1491,96.972,97.0704,22234.0
2024-03-26 09:45:00,98.68,98.69,98.47,98.47,24038.0,97.0704,97.0802,96.8638,96.8638,24038.0
2024-03-26 09:50:00,98.48,98.51,98.39,98.51,27263.0,96.8736,96.9031,96.7851,96.9031,27263.0
2024-03-26 09:55:00,98.51,98.71,98.51,98.68,56152.0,96.9031,97.0999,96.9031,97.0704,56152.0
2024-03-26 10:00:00,98.69,98.86,98.68,98.84,43983.0,97.0802,97.2474,97.0704,97.2278,43983.0
2024-03-26 10:05:00,98.85,99.03,98.84,99.03,70524.0,97.2376,97.4147,97.2278,97.4147,70524.0
2024-03-26 10:10:00,99.01,99.04,98.91,98.95,59252.0,97.395,97.4245,97.2966,97.336,59252.0
2024-03-26 10:15:00,98.96,99.03,98.91,98.92,23536.0,97.3458,97.4147,97.2966,97.3065,23536.0
2024-03-26 10:20:00,98.91,99.11,98.89,99.11,51484.0,97.2966,97.4934,97.277,97.4934,51484.0
2024-03-26 10:25:00,99.11,99.12,99.03,99.1,38435.0,97.4934,97.5032,97.4147,97.4835,38435.0
2024-03-26 10:30:00,99.09,99.09,98.92,98.98,25305.0,97.4737,97.4737,97.3065,97.3655,25305.0
2024-03-26 10:35:00,98.97,99.02,98.91,98.91,19651.0,97.3556,97.4048,97.2966,97.2966,19651.0
2024-03-26 10:40:00,98.9,98.95,98.87,98.95,23298.0,97.2868,97.336,97.2573,97.336,23298.0
2024-03-26 10:45:00,98.95,98.96,98.8,98.8,28804.0,97.336,97.3458,97.1884,97.1884,28804.0
2024-03-26 10:50:00,98.81,98.85,98.8,98.8,18280.0,97.1983,97.2376,97.1884,97.1884,18280.0
2024-03-26 10:55:00,98.81,98.93,98.79,98.88,39657.0,97.1983,97.3163,97.1786,97.2671,39657.0
2024-03-26 11:00:00,98.88,99.06,98.88,98.99,66456.0,97.2671,97.4442,97.2671,97.3753,66456.0
2024-03-26 11:05:00,98.98,99.03,98.93,98.93,46694.0,97.3655,97.4147,97.3163,97.3163,46694.0
2024-03-26 11:10:00,98.93,98.99,98.92,98.92,41239.0,97.3163,97.3753,97.3065,97.3065,41239.0
2024-03-26 11:15:00,98.92,99.02,98.91,98.93,41368.0,97.3065,97.4048,97.2966,97.3163,41368.0
2024-03-26 11:20:00,98.93,98.99,98.85,98.96,27782.0,97.3163,97.3753,97.2376,97.3458,27782.0
2024-03-26 11:25:00,98.98,99.0,98.93,98.95,18568.0,97.3655,97.3852,97.3163,97.336,18568.0
2024-03-26 11:30:00,98.94,98.95,98.89,98.9,13781.0,97.3261,97.336,97.277,97.2868,13781.0
2024-03-26 11:35:00,98.86,98.88,98.8,98.85,15472.0,97.2474,97.2671,97.1884,97.2376,15472.0
2024-03-26 11:40:00,98.85,98.91,98.84,98.91,22436.0,97.2376,97.2966,97.2278,97.2966,22436.0
2024-03-26 11:45:00,98.91,98.96,98.9,98.95,16370.0,97.2966,97.3458,97.2868,97.336,16370.0
2024-03-26 11:50:00,98.95,99.05,98.95,99.05,14677.0,97.336,97.4343,97.336,97.4343,14677.0
2024-03-26 11:55:00,99.05,99.11,99.04,99.09,13527.0,97.4343,97.4934,97.4245,97.4737,13527.0
2024-03-26 12:00:00,99.09,99.15,99.07,99.15,24384.0,97.4737,97.5327,97.454,97.5327,24384.0
2024-03-26 12:05:00,99.15,99.24,99.15,99.19,29528.0,97.5327,97.6212,97.5327,97.5721,29528.0
2024-03-26 12:10:00,99.19,99.24,99.03,99.04,27191.0,97.5721,97.6212,97.4147,97.4245,27191.0
2024-03-26 12:15:00,99.03,99.15,99.02,99.14,40731.0,97.4147,97.5327,97.4048,97.5229,40731.0
2024-03-26 12:20:00,99.13,99.2,99.04,99.05,67925.0,97.513,97.5819,97.4245,97.4343,67925.0
2024-03-26 12:25:00,99.06,99.25,99.04,99.19,36778.0,97.4442,97.6311,97.4245,97.5721,36778.0
2024-03-26 12:30:00,99.19,99.2,99.11,99.2,14469.0,97.5721,97.5819,97.4934,97.5819,14469.0
2024-03-26 12:35:00,99.18,99.19,99.09,99.14,18214.0,97.5622,97.5721,97.4737,97.5229,18214.0
2024-03-26 12:40:00,99.15,99.19,99.11,99.18,13130.0,97.5327,97.5721,97.4934,97.5622,13130.0
2024-03-26 12:45:00,99.18,99.18,99.12,99.13,12265.0,97.5622,97.5622,97.5032,97.513,12265.0
2024-03-26 12:50:00,99.14,99.2,99.13,99.18,21047.0,97.5229,97.5819,97.513,97.5622,21047.0
2024-03-26 12:55:00,99.18,99.2,99.13,99.19,12137.0,97.5622,97.5819,97.513,97.5721,12137.0
2024-03-26 13:00:00,99.18,99.23,99.15,99.2,17652.0,97.5622,97.6114,97.5327,97.5819,17652.0
2024-03-26 13:05:00,99.21,99.23,99.2,99.22,13103.0,97.5917,97.6114,97.5819,97.6016,13103.0
2024-03-26 13:10:00,99.21,99.27,99.19,99.26,11401.0,97.5917,97.6508,97.5721,97.6409,11401.0
2024-03-26 13:15:00,99.27,99.3,99.24,99.24,12771.0,97.6508,97.6803,97.6212,97.6212,12771.0
2024-03-26 13:20:00,99.25,99.28,99.22,99.23,13996.0,97.6311,97.6606,97.6016,97.6114,13996.0
2024-03-26 13:25:00,99.23,99.27,99.2,99.27,20136.0,97.6114,97.6508,97.5819,97.6508,20136.0
2024-03-26 13:30:00,99.26,99.27,99.23,99.23,22883.0,97.6409,97.6508,97.6114,97.6114,22883.0
2024-03-26 13:35:00,99.24,99.25,99.15,99.15,28250.0,97.6212,97.6311,97.5327,97.5327,28250.0
2024-03-26 13:40:00,99.14,99.19,99.13,99.13,14558.0,97.5229,97.5721,97.513,97.513,14558.0
2024-03-26 13:45:00,99.13,99.19,99.08,99.08,23235.0,97.513,97.5721,97.4639,97.4639,23235.0
2024-03-26 13:50:00,99.09,99.13,99.04,99.05,25890.0,97.4737,97.513,97.4245,97.4343,25890.0
2024-03-26 13:55:00,99.04,99.15,99.04,99.15,26032.0,97.4245,97.5327,97.4245,97.5327,26032.0
2024-03-26 14:00:00,99.14,99.16,99.13,99.15,55713.0,97.5229,97.5425,97.513,97.5327,55713.0
2024-03-26 14:05:00,99.15,99.25,99.12,99.24,46715.0,97.5327,97.6311,97.5032,97.6212,46715.0
2024-03-26 14:10:00,99.24,99.25,99.18,99.23,22154.0,97.6212,97.6311,97.5622,97.6114,22154.0
2024-03-26 14:15:00,99.23,99.27,99.23,99.26,27945.0,97.6114,97.6508,97.6114,97.6409,27945.0
2024-03-26 14:20:00,99.26,99.27,99.24,99.27,12810.0,97.6409,97.6508,97.6212,97.6508,12810.0
2024-03-26 14:25:00,99.27,99.31,99.26,99.3,70886.0,97.6508,97.6901,97.6409,97.6803,70886.0
2024-03-26 14:30:00,99.29,99.3,99.27,99.28,22662.0,97.6704,97.6803,97.6508,97.6606,22662.0
2024-03-26 14:35:00,99.28,99.28,99.18,99.19,25896.0,97.6606,97.6606,97.5622,97.5721,25896.0
2024-03-26 14:40:00,99.2,99.22,99.16,99.2,32278.0,97.5819,97.6016,97.5425,97.5819,32278.0
2024-03-26 14:45:00,99.2,99.25,99.2,99.2,25284.0,97.5819,97.6311,97.5819,97.5819,25284.0
2024-03-26 14:50:00,99.2,99.29,99.2,99.29,22989.0,97.5819,97.6704,97.5819,97.6704,22989.0
2024-03-26 14:55:00,99.29,99.29,99.23,99.23,27014.0,97.6704,97.6704,97.6114,97.6114,27014.0
2024-03-26 15:00:00,99.23,99.28,99.22,99.27,29355.0,97.6114,97.6606,97.6016,97.6508,29355.0
2024-03-26 15:05:00,99.28,99.37,99.27,99.37,24128.0,97.6606,97.7491,97.6508,97.7491,24128.0
2024-03-26 15:10:00,99.37,99.37,99.3,99.32,31993.0,97.7491,97.7491,97.6803,97.6999,31993.0
2024-03-26 15:15:00,99.32,99.35,99.3,99.32,38617.0,97.6999,97.7294,97.6803,97.6999,38617.0
2024-03-26 15:20:00,99.31,99.32,99.26,99.3,22668.0,97.6901,97.6999,97.6409,97.6803,22668.0
2024-03-26 15:25:00,99.29,99.34,99.22,99.25,28857.0,97.6704,97.7196,97.6016,97.6311,28857.0
2024-03-26 15:30:00,99.25,99.31,99.23,99.28,47645.0,97.6311,97.6901,97.6114,97.6606,47645.0
2024-03-26 15:35:00,99.28,99.31,99.24,99.29,40520.0,97.6606,97.6901,97.6212,97.6704,40520.0
2024-03-26 15:40:00,99.29,99.35,99.26,99.26,41431.0,97.6704,97.7294,97.6409,97.6409,41431.0
2024-03-26 15:45:00,99.27,99.29,99.14,99.15,66433.0,97.6508,97.6704,97.5229,97.5327,66433.0
2024-03-26 15:50:00,99.15,99.32,99.11,99.31,116340.0,97.5327,97.6999,97.4934,97.6901,116340.0
2024-03-26 15:55:00,99.31,99.39,99.23,99.32,383884.0,97.6901,97.7688,97.6114,97.6999,383884.0
2024-03-27 09:30:00,100.08,101.22,100.08,101.18,200218.0,98.4475,99.5689,98.4475,99.5296,200218.0
2024-03-27 09:35:00,101.16,101.28,100.9,101.15,45190.0,99.5099,99.628,99.2542,99.5001,45190.0
2024-03-27 09:40:00,101.16,101.33,101.12,101.32,31974.0,99.5099,99.6772,99.4706,99.6673,31974.0
2024-03-27 09:45:00,101.32,101.32,101.17,101.2,44408.0,99.6673,99.6673,99.5198,99.5493,44408.0
2024-03-27 09:50:00,101.18,101.23,101.09,101.17,44486.0,99.5296,99.5788,99.4411,99.5198,44486.0
2024-03-27 09:55:00,101.19,101.47,101.15,101.46,66619.0,99.5394,99.8149,99.5001,99.805,66619.0
2024-03-27 10:00:00,101.47,101.61,101.38,101.49,76325.0,99.8149,99.9526,99.7263,99.8345,76325.0
2024-03-27 10:05:00,101.48,101.5,101.39,101.4,33163.0,99.8247,99.8444,99.7362,99.746,33163.0
2024-03-27 10:10:00,101.39,101.39,101.26,101.28,55920.0,99.7362,99.7362,99.6083,99.628,55920.0
2024-03-27 10:15:00,101.27,101.28,101.2,101.26,32480.0,99.6181,99.628,99.5493,99.6083,32480.0
2024-03-27 10:20:00,101.25,101.41,101.25,101.28,41460.0,99.5985,99.7558,99.5985,99.628,41460.0
2024-03-27 10:25:00,101.26,101.41,101.25,101.28,48120.0,99.6083,99.7558,99.5985,99.628,48120.0
2024-03-27 10:30:00,101.28,101.35,101.19,101.31,42444.0,99.628,99.6968,99.5394,99.6575,42444.0
2024-03-27 10:35:00,101.3,101.3,101.18,101.23,43913.0,99.6476,99.6476,99.5296,99.5788,43913.0
2024-03-27 10:40:00,101.23,101.32,101.14,101.15,54215.0,99.5788,99.6673,99.4903,99.5001,54215.0
2024-03-27 10:45:00,101.16,101.26,101.14,101.21,72144.0,99.5099,99.6083,99.4903,99.5591,72144.0
2024-03-27 10:50:00,101.21,101.22,101.08,101.15,37637.0,99.5591,99.5689,99.4312,99.5001,37637.0
2024-03-27 10:55:00,101.16,101.19,101.13,101.13,35305.0,99.5099,99.5394,99.4804,99.4804,35305.0
2024-03-27 11:00:00,101.12,101.21,101.1,101.14,40859.0,99.4706,99.5591,99.4509,99.4903,40859.0
2024-03-27 11:05:00,101.14,101.17,101.08,101.16,37273.0,99.4903,99.5198,99.4312,99.5099,37273.0
2024-03-27 11:10:00,101.17,101.18,101.13,101.14,27460.0,99.5198,99.5296,99.4804,99.4903,27460.0
2024-03-27 11:15:00,101.15,101.19,101.11,101.17,61444.0,99.5001,99.5394,99.4607,99.5198,61444.0
2024-03-27 11:20:00,101.16,101.2,101.08,101.08,61121.0,99.5099,99.5493,99.4312,99.4312,61121.0
2024-03-27 11:25:00,101.08,101.09,101.0,101.03,45356.0,99.4312,99.4411,99.3525,99.382,45356.0
2024-03-27 11:30:00,101.02,101.07,100.96,101.06,34602.0,99.3722,99.4214,99.3132,99.4116,34602.0
2024-03-27 11:35:00,101.06,101.07,100.94,100.95,35039.0,99.4116,99.4214,99.2935,99.3033,35039.0
2024-03-27 11:40:00,100.95,100.99,100.93,100.95,32367.0,99.3033,99.3427,99.2837,99.3033,32367.0
2024-03-27 11:45:00,100.95,100.96,100.88,100.89,12681.0,99.3033,99.3132,99.2345,99.2443,12681.0
2024-03-27 11:50:00,100.88,100.92,100.81,100.82,29449.0,99.2345,99.2738,99.1656,99.1755,29449.0
2024-03-27 11:55:00,100.82,100.86,100.8,100.81,31130.0,99.1755,99.2148,99.1558,99.1656,31130.0
2024-03-27 12:00:00,100.81,100.82,100.67,100.68,33305.0,99.1656,99.1755,99.0279,99.0378,33305.0
2024-03-27 12:05:00,100.68,100.68,100.63,100.65,24409.0,99.0378,99.0378,98.9886,99.0082,24409.0
2024-03-27 12:10:00,100.64,100.72,100.63,100.72,36664.0,98.9984,99.0771,98.9886,99.0771,36664.0
2024-03-27 12:15:00,100.71,100.79,100.67,100.75,38071.0,99.0673,99.146,99.0279,99.1066,38071.0
2024-03-27 12:20:00,100.76,100.82,100.74,100.75,51573.0,99.1164,99.1755,99.0968,99.1066,51573.0
2024-03-27 12:25:00,100.74,100.74,100.7,100.71,24426.0,99.0968,99.0968,99.0574,99.0673,24426.0
2024-03-27 12:30:00,100.73,100.78,100.65,100.69,27675.0,99.0869,99.1361,99.0082,99.0476,27675.0
2024-03-27 12:35:00,100.68,100.68,100.58,100.6,23588.0,99.0378,99.0378,98.9394,98.9591,23588.0
2024-03-27 12:40:00,100.59,100.62,100.56,100.58,19080.0,98.9492,98.9787,98.9197,98.9394,19080.0
2024-03-27 12:45:00,100.58,100.64,100.57,100.64,26920.0,98.9394,98.9984,98.9295,98.9984,26920.0
2024-03-27 12:50:00,100.64,100.7,100.63,100.67,32396.0,98.9984,99.0574,98.9886,99.0279,32396.0
2024-03-27 12:55:00,100.67,100.71,100.65,100.66,22511.0,99.0279,99.0673,99.0082,99.0181,22511.0
2024-03-27 13:00:00,100.66,100.71,100.65,100.7,18528.0,99.0181,99.0673,99.0082,99.0574,18528.0
2024-03-27 13:05:00,100.7,100.92,100.7,100.87,19764.0,99.0574,99.2738,99.0574,99.2247,19764.0
2024-03-27 13:10:00,100.87,100.9,100.81,100.9,13298.0,99.2247,99.2542,99.1656,99.2542,13298.0
2024-03-27 13:15:00,100.89,100.92,100.86,100.9,20251.0,99.2443,99.2738,99.2148,99.2542,20251.0
2024-03-27 13:20:00,100.92,100.96,100.88,100.96,13023.0,99.2738,99.3132,99.2345,99.3132,13023.0
2024-03-27 13:25:00,100.96,101.03,100.95,101.01,21341.0,99.3132,99.382,99.3033,99.3624,21341.0
2024-03-27 13:30:00,101.0,101.0,100.94,100.94,12565.0,99.3525,99.3525,99.2935,99.2935,12565.0
2024-03-27 13:35:00,100.94,100.98,100.93,100.97,12010.0,99.2935,99.3329,99.2837,99.323,12010.0
2024-03-27 13:40:00,100.96,101.01,100.95,100.99,18722.0,99.3132,99.3624,99.3033,99.3427,18722.0
2024-03-27 13:45:00,100.99,101.0,100.92,100.95,13400.0,99.3427,99.3525,99.2738,99.3033,13400.0
2024-03-27 13:50:00,100.95,101.0,100.93,100.94,16712.0,99.3033,99.3525,99.2837,99.2935,16712.0
2024-03-27 13:55:00,100.94,101.06,100.94,100.98,22535.0,99.2935,99.4116,99.2935,99.3329,22535.0
2024-03-27 14:00:00,100.98,101.02,100.97,101.0,18421.0,99.3329,99.3722,99.323,99.3525,18421.0
2024-03-27 14:05:00,100.99,100.99,100.94,100.96,15650.0,99.3427,99.3427,99.2935,99.3132,15650.0
2024-03-27 14:10:00,100.96,100.97,100.89,100.93,21920.0,99.3132,99.323,99.2443,99.2837,21920.0
2024-03-27 14:15:00,100.94,101.01,100.93,100.94,25632.0,99.2935,99.3624,99.2837,99.2935,25632.0
2024-03-27 14:20:00,100.95,101.01,100.93,100.98,17334.0,99.3033,99.3624,99.2837,99.3329,17334.0
2024-03-27 14:25:00,100.98,100.99,100.92,100.97,18995.0,99.3329,99.3427,99.2738,99.323,18995.0
2024-03-27 14:30:00,100.98,101.0,100.94,100.94,14874.0,99.3329,99.3525,99.2935,99.2935,14874.0
2024-03-27 14:35:00,100.95,101.06,100.94,101.06,21809.0,99.3033,99.4116,99.2935,99.4116,21809.0
2024-03-27 14:40:00,101.06,101.09,101.04,101.05,19213.0,99.4116,99.4411,99.3919,99.4017,19213.0
2024-03-27 14:45:00,101.06,101.06,100.98,100.99,16207.0,99.4116,99.4116,99.3329,99.3427,16207.0
2024-03-27 14:50:00,100.99,101.05,100.98,100.99,21516.0,99.3427,99.4017,99.3329,99.3427,21516.0
2024-03-27 14:55:00,100.98,101.06,100.96,101.05,23098.0,99.3329,99.4116,99.3132,99.4017,23098.0
2024-03-27 15:00:00,101.05,101.06,100.99,101.03,22386.0,99.4017,99.4116,99.3427,99.382,22386.0
2024-03-27 15:05:00,101.03,101.06,100.99,101.0,27990.0,99.382,99.4116,99.3427,99.3525,27990.0
2024-03-27 15:10:00,101.0,101.01,100.89,100.91,30033.0,99.3525,99.3624,99.2443,99.264,30033.0
2024-03-27 15:15:00,100.9,100.93,100.88,100.88,35187.0,99.2542,99.2837,99.2345,99.2345,35187.0
2024-03-27 15:20:00,100.87,100.93,100.82,100.92,35242.0,99.2247,99.2837,99.1755,99.2738,35242.0
2024-03-27 15:25:00,100.93,101.04,100.92,101.03,48871.0,99.2837,99.3919,99.2738,99.382,48871.0
2024-03-27 15:30:00,101.03,101.07,101.01,101.04,29819.0,99.382,99.4214,99.3624,99.3919,29819.0
2024-03-27 15:35:00,101.05,101.25,101.01,101.24,45078.0,99.4017,99.5985,99.3624,99.5886,45078.0
2024-03-27 15:40:00,101.24,101.26,101.14,101.18,48325.0,99.5886,99.6083,99.4903,99.5296,48325.0
2024-03-27 15:45:00,101.18,101.18,101.06,101.07,64753.0,99.5296,99.5296,99.4116,99.4214,64753.0
2024-03-27 15:50:00,101.06,101.15,101.03,101.06,166405.0,99.4116,99.5001,99.382,99.4116,166405.0
2024-03-27 15:55:00,101.06,101.17,101.04,101.1,374049.0,99.4116,99.5198,99.3919,99.4509,374049.0
2024-03-28 09:30:00,101.22,101.42,100.88,101.17,67954.0,99.5689,99.7657,99.2345,99.5198,67954.0
2024-03-28 09:35:00,101.15,101.5,101.15,101.47,9091.0,99.5001,99.8444,99.5001,99.8149,9091.0
2024-03-28 09:40:00,101.5,101.5,101.3,101.33,12858.0,99.8444,99.8444,99.6476,99.6772,12858.0
2024-03-28 09:45:00,101.37,101.5,101.36,101.46,12196.0,99.7165,99.8444,99.7067,99.805,12196.0
2024-03-28 09:50:00,101.46,101.75,101.46,101.74,20693.0,99.805,100.0903,99.805,100.0805,20693.0
2024-03-28 09:55:00,101.74,101.77,101.68,101.73,18689.0,100.0805,100.11,100.0214,100.0706,18689.0
2024-03-28 10:00:00,101.73,101.88,101.72,101.87,26672.0,100.0706,100.2182,100.0608,100.2083,26672.0
2024-03-28 10:05:00,101.87,101.92,101.79,101.92,17307.0,100.2083,100.2575,100.1296,100.2575,17307.0
2024-03-28 10:10:00,101.93,102.02,101.8,101.83,22737.0,100.2674,100.3559,100.1395,100.169,22737.0
2024-03-28 10:15:00,101.82,101.9,101.81,101.85,18710.0,100.1592,100.2379,100.1493,100.1887,18710.0
2024-03-28 10:20:00,101.84,101.86,101.76,101.82,18682.0,100.1788,100.1985,100.1001,100.1592,18682.0
2024-03-28 10:25:00,101.82,101.82,101.72,101.74,34130.0,100.1592,100.1592,100.0608,100.0805,34130.0
2024-03-28 10:30:00,101.74,101.81,101.66,101.73,34154.0,100.0805,100.1493,100.0018,100.0706,34154.0
2024-03-28 10:35:00,101.74,101.74,101.6,101.6,27067.0,100.0805,100.0805,99.9427,99.9427,27067.0
2024-03-28 10:40:00,101.61,101.69,101.6,101.63,30946.0,99.9526,100.0313,99.9427,99.9723,30946.0
2024-03-28 10:45:00,101.62,101.68,101.61,101.66,25231.0,99.9624,100.0214,99.9526,100.0018,25231.0
2024-03-28 10:50:00,101.65,101.68,101.59,101.66,34435.0,99.9919,100.0214,99.9329,100.0018,34435.0
2024-03-28 10:55:00,101.66,101.75,101.59,101.72,22417.0,100.0018,100.0903,99.9329,100.0608,22417.0
2024-03-28 11:00:00,101.72,101.81,101.69,101.79,46641.0,100.0608,100.1493,100.0313,100.1296,46641.0
2024-03-28 11:05:00,101.78,101.87,101.76,101.84,24842.0,100.1198,100.2083,100.1001,100.1788,24842.0
2024-03-28 11:10:00,101.83,101.95,101.81,101.91,29304.0,100.169,100.287,100.1493,100.2477,29304.0
2024-03-28 11:15:00,101.92,101.92,101.79,101.84,17730.0,100.2575,100.2575,100.1296,100.1788,17730.0
2024-03-28 11:20:00,101.83,101.87,101.82,101.83,28185.0,100.169,100.2083,100.1592,100.169,28185.0
2024-03-28 11:25:00,101.84,101.89,101.84,101.88,16221.0,100.1788,100.228,100.1788,100.2182,16221.0
2024-03-28 11:30:00,101.87,101.93,101.83,101.93,27256.0,100.2083,100.2674,100.169,100.2674,27256.0
2024-03-28 11:35:00,101.91,101.97,101.89,101.96,21718.0,100.2477,100.3067,100.228,100.2969,21718.0
2024-03-28 11:40:00,101.97,102.01,101.94,102.0,18668.0,100.3067,100.3461,100.2772,100.3362,18668.0
2024-03-28 11:45:00,102.0,102.04,101.95,101.99,34030.0,100.3362,100.3756,100.287,100.3264,34030.0
2024-03-28 11:50:00,102.0,102.01,101.95,101.96,28446.0,100.3362,100.3461,100.287,100.2969,28446.0
2024-03-28 11:55:00,101.96,101.96,101.87,101.88,15544.0,100.2969,100.2969,100.2083,100.2182,15544.0
2024-03-28 12:00:00,101.89,101.89,101.79,101.8,25641.0,100.228,100.228,100.1296,100.1395,25641.0
2024-03-28 12:05:00,101.78,101.82,101.77,101.81,22846.0,100.1198,100.1592,100.11,100.1493,22846.0
2024-03-28 12:10:00,101.81,101.89,101.81,101.87,13988.0,100.1493,100.228,100.1493,100.2083,13988.0
2024-03-28 12:15:00,101.86,101.86,101.7,101.72,12252.0,100.1985,100.1985,100.0411,100.0608,12252.0
2024-03-28 12:20:00,101.71,101.78,101.71,101.72,19451.0,100.051,100.1198,100.051,100.0608,19451.0
2024-03-28 12:25:00,101.73,101.75,101.66,101.7,11336.0,100.0706,100.0903,100.0018,100.0411,11336.0
2024-03-28 12:30:00,101.71,101.72,101.58,101.58,17659.0,100.051,100.0608,99.9231,99.9231,17659.0
2024-03-28 12:35:00,101.58,101.61,101.55,101.55,11398.0,99.9231,99.9526,99.8936,99.8936,11398.0
2024-03-28 12:40:00,101.56,101.56,101.5,101.54,10312.0,99.9034,99.9034,99.8444,99.8837,10312.0
2024-03-28 12:45:00,101.53,101.57,101.53,101.56,7203.0,99.8739,99.9132,99.8739,99.9034,7203.0
2024-03-28 12:50:00,101.56,101.62,101.54,101.54,13352.0,99.9034,99.9624,99.8837,99.8837,13352.0
2024-03-28 12:55:00,101.54,101.6,101.52,101.59,18538.0,99.8837,99.9427,99.8641,99.9329,18538.0
2024-03-28 13:00:00,101.58,101.6,101.56,101.58,12936.0,99.9231,99.9427,99.9034,99.9231,12936.0
2024-03-28 13:05:00,101.58,101.6,101.48,101.48,48936.0,99.9231,99.9427,99.8247,99.8247,48936.0
2024-03-28 13:10:00,101.48,101.5,101.41,101.45,15566.0,99.8247,99.8444,99.7558,99.7952,15566.0
2024-03-28 13:15:00,101.45,101.47,101.36,101.4,16805.0,99.7952,99.8149,99.7067,99.746,16805.0
2024-03-28 13:20:00,101.41,101.41,101.29,101.32,17152.0,99.7558,99.7558,99.6378,99.6673,17152.0
2024-03-28 13:25:00,101.32,101.37,101.3,101.33,23692.0,99.6673,99.7165,99.6476,99.6772,23692.0
2024-03-28 13:30:00,101.32,101.39,101.32,101.35,11814.0,99.6673,99.7362,99.6673,99.6968,11814.0
2024-03-28 13:35:00,101.34,101.43,101.32,101.43,14954.0,99.687,99.7755,99.6673,99.7755,14954.0
2024-03-28 13:40:00,101.42,101.42,101.35,101.37,22755.0,99.7657,99.7657,99.6968,99.7165,22755.0
2024-03-28 13:45:00,101.37,101.41,101.36,101.41,16284.0,99.7165,99.7558,99.7067,99.7558,16284.0
2024-03-28 13:50:00,101.41,101.42,101.29,101.31,16890.0,99.7558,99.7657,99.6378,99.6575,16890.0
2024-03-28 13:55:00,101.31,101.35,101.28,101.34,16626.0,99.6575,99.6968,99.628,99.687,16626.0
2024-03-28 14:00:00,101.35,101.37,101.31,101.36,26851.0,99.6968,99.7165,99.6575,99.7067,26851.0
2024-03-28 14:05:00,101.37,101.41,101.29,101.35,17575.0,99.7165,99.7558,99.6378,99.6968,17575.0
2024-03-28 14:10:00,101.36,101.39,101.33,101.35,15468.0,99.7067,99.7362,99.6772,99.6968,15468.0
2024-03-28 14:15:00,101.35,101.43,101.34,101.4,65300.0,99.6968,99.7755,99.687,99.746,65300.0
2024-03-28 14:20:00,101.4,101.43,101.37,101.41,47003.0,99.746,99.7755,99.7165,99.7558,47003.0
2024-03-28 14:25:00,101.4,101.41,101.34,101.38,19833.0,99.746,99.7558,99.687,99.7263,19833.0
2024-03-28 14:30:00,101.37,101.39,101.26,101.3,32532.0,99.7165,99.7362,99.6083,99.6476,32532.0
2024-03-28 14:35:00,101.3,101.34,101.26,101.27,12161.0,99.6476,99.687,99.6083,99.6181,12161.0
2024-03-28 14:40:00,101.26,101.27,101.22,101.25,14197.0,99.6083,99.6181,99.5689,99.5985,14197.0
2024-03-28 14:45:00,101.27,101.29,101.25,101.28,20251.0,99.6181,99.6378,99.5985,99.628,20251.0
2024-03-28 14:50:00,101.29,101.38,101.28,101.37,16861.0,99.6378,99.7263,99.628,99.7165,16861.0
2024-03-28 14:55:00,101.38,101.56,101.37,101.52,22198.0,99.7263,99.9034,99.7165,99.8641,22198.0
2024-03-28 15:00:00,101.51,101.52,101.43,101.43,19428.0,99.8542,99.8641,99.7755,99.7755,19428.0
2024-03-28 15:05:00,101.42,101.48,101.42,101.48,26431.0,99.7657,99.8247,99.7657,99.8247,26431.0
2024-03-28 15:10:00,101.49,101.54,101.48,101.51,24220.0,99.8345,99.8837,99.8247,99.8542,24220.0
2024-03-28 15:15:00,101.5,101.55,101.49,101.5,25090.0,99.8444,99.8936,99.8345,99.8444,25090.0
2024-03-28 15:20:00,101.48,101.53,101.46,101.51,18712.0,99.8247,99.8739,99.805,99.8542,18712.0
2024-03-28 15:25:00,101.52,101.57,101.51,101.55,22926.0,99.8641,99.9132,99.8542,99.8936,22926.0
2024-03-28 15:30:00,101.56,101.58,101.5,101.52,43049.0,99.9034,99.9231,99.8444,99.8641,43049.0
2024-03-28 15:35:00,101.52,101.53,101.46,101.52,30470.0,99.8641,99.8739,99.805,99.8641,30470.0
2024-03-28 15:40:00,101.52,101.52,101.35,101.42,33855.0,99.8641,99.8641,99.6968,99.7657,33855.0
2024-03-28 15:45:00,101.41,101.44,101.33,101.37,45517.0,99.7558,99.7854,99.6772,99.7165,45517.0
2024-03-28 15:50:00,101.37,101.39,101.27,101.34,94766.0,99.7165,99.7362,99.6181,99.687,94766.0
2024-03-28 15:55:00,101.35,101.49,101.32,101.38,386133.0,99.6968,99.8345,99.6673,99.7263,386133.0
2024-04-01 09:30:00,101.05,101.16,100.78,101.01,54639.0,99.4017,99.5099,99.1361,99.3624,54639.0
2024-04-01 09:35:00,100.99,101.0,100.78,100.87,23460.0,99.3427,99.3525,99.1361,99.2247,23460.0
2024-04-01 09:40:00,100.89,100.94,100.82,100.84,16063.0,99.2443,99.2935,99.1755,99.1951,16063.0
2024-04-01 09:45:00,100.83,100.83,100.52,100.59,16210.0,99.1853,99.1853,98.8804,98.9492,16210.0
2024-04-01 09:50:00,100.61,100.79,100.59,100.79,18986.0,98.9689,99.146,98.9492,99.146,18986.0
2024-04-01 09:55:00,100.77,100.77,100.65,100.67,12792.0,99.1263,99.1263,99.0082,99.0279,12792.0
2024-04-01 10:00:00,100.65,100.69,100.46,100.5,28834.0,99.0082,99.0476,98.8213,98.8607,28834.0
2024-04-01 10:05:00,100.46,100.58,100.46,100.56,26852.0,98.8213,98.9394,98.8213,98.9197,26852.0
2024-04-01 10:10:00,100.57,100.67,100.54,100.58,22430.0,98.9295,99.0279,98.9,98.9394,22430.0
2024-04-01 10:15:00,100.6,100.68,100.53,100.67,31271.0,98.9591,99.0378,98.8902,99.0279,31271.0
2024-04-01 10:20:00,100.66,100.67,100.43,100.45,18042.0,99.0181,99.0279,98.7918,98.8115,18042.0
2024-04-01 10:25:00,100.45,100.46,100.38,100.39,20495.0,98.8115,98.8213,98.7426,98.7525,20495.0
2024-04-01 10:30:00,100.39,100.47,100.35,100.41,27978.0,98.7525,98.8312,98.7131,98.7722,27978.0
2024-04-01 10:35:00,100.42,100.51,100.39,100.47,17338.0,98.782,98.8705,98.7525,98.8312,17338.0
2024-04-01 10:40:00,100.47,100.49,100.36,100.42,11290.0,98.8312,98.8509,98.723,98.782,11290.0
2024-04-01 10:45:00,100.43,100.43,100.31,100.42,13222.0,98.7918,98.7918,98.6738,98.782,13222.0
2024-04-01 10:50:00,100.43,100.48,100.41,100.44,11751.0,98.7918,98.841,98.7722,98.8017,11751.0
2024-04-01 10:55:00,100.43,100.48,100.39,100.41,15549.0,98.7918,98.841,98.7525,98.7722,15549.0
2024-04-01 11:00:00,100.42,100.48,100.38,100.48,22406.0,98.782,98.841,98.7426,98.841,22406.0
2024-04-01 11:05:00,100.48,100.51,100.41,100.49,20947.0,98.841,98.8705,98.7722,98.8509,20947.0
2024-04-01 11:10:00,100.5,100.51,100.39,100.41,19108.0,98.8607,98.8705,98.7525,98.7722,19108.0
2024-04-01 11:15:00,100.41,100.44,100.38,100.43,12905.0,98.7722,98.8017,98.7426,98.7918,12905.0
2024-04-01 11:20:00,100.44,100.54,100.42,100.5,20606.0,98.8017,98.9,98.782,98.8607,20606.0
2024-04-01 11:25:00,100.5,100.55,100.44,100.45,16632.0,98.8607,98.9099,98.8017,98.8115,16632.0
2024-04-01 11:30:00,100.44,100.45,100.29,100.4,52163.0,98.8017,98.8115,98.6541,98.7623,52163.0
2024-04-01 11:35:00,100.4,100.41,100.32,100.33,15951.0,98.7623,98.7722,98.6836,98.6935,15951.0
2024-04-01 11:40:00,100.33,100.35,100.29,100.29,11955.0,98.6935,98.7131,98.6541,98.6541,11955.0
2024-04-01 11:45:00,100.28,100.28,100.24,100.28,17193.0,98.6443,98.6443,98.6049,98.6443,17193.0
2024-04-01 11:50:00,100.28,100.28,100.13,100.19,17458.0,98.6443,98.6443,98.4967,98.5557,17458.0
2024-04-01 11:55:00,100.2,100.2,100.09,100.09,28309.0,98.5656,98.5656,98.4574,98.4574,28309.0
2024-04-01 12:00:00,100.1,100.17,100.04,100.16,33054.0,98.4672,98.5361,98.4082,98.5262,33054.0
2024-04-01 12:05:00,100.16,100.16,100.06,100.08,8848.0,98.5262,98.5262,98.4279,98.4475,8848.0
2024-04-01 12:10:00,100.09,100.09,99.98,100.01,23841.0,98.4574,98.4574,98.3492,98.3787,23841.0
2024-04-01 12:15:00,100.01,100.05,99.97,100.01,15175.0,98.3787,98.418,98.3393,98.3787,15175.0
2024-04-01 12:20:00,100.01,100.02,99.92,99.93,24106.0,98.3787,98.3885,98.2902,98.3,24106.0
2024-04-01 12:25:00,99.93,99.94,99.85,99.93,19236.0,98.3,98.3098,98.2213,98.3,19236.0
2024-04-01 12:30:00,99.94,99.95,99.85,99.93,16464.0,98.3098,98.3197,98.2213,98.3,16464.0
2024-04-01 12:35:00,99.93,99.94,99.87,99.9,15380.0,98.3,98.3098,98.241,98.2705,15380.0
2024-04-01 12:40:00,99.89,99.91,99.84,99.84,14561.0,98.2606,98.2803,98.2115,98.2115,14561.0
2024-04-01 12:45:00,99.85,99.92,99.79,99.91,16211.0,98.2213,98.2902,98.1623,98.2803,16211.0
2024-04-01 12:50:00,99.92,99.95,99.91,99.93,13647.0,98.2902,98.3197,98.2803,98.3,13647.0
2024-04-01 12:55:00,99.93,99.93,99.86,99.9,10348.0,98.3,98.3,98.2311,98.2705,10348.0
2024-04-01 13:00:00,99.9,99.92,99.87,99.9,14710.0,98.2705,98.2902,98.241,98.2705,14710.0
2024-04-01 13:05:00,99.91,99.99,99.9,99.98,21413.0,98.2803,98.359,98.2705,98.3492,21413.0
2024-04-01 13:10:00,99.99,100.0,99.92,99.97,19628.0,98.359,98.3688,98.2902,98.3393,19628.0
2024-04-01 13:15:00,99.96,99.96,99.84,99.85,11091.0,98.3295,98.3295,98.2115,98.2213,11091.0
2024-04-01 13:20:00,99.85,99.87,99.8,99.84,15298.0,98.2213,98.241,98.1721,98.2115,15298.0
2024-04-01 13:25:00,99.84,99.87,99.79,99.82,17046.0,98.2115,98.241,98.1623,98.1918,17046.0
2024-04-01 13:30:00,99.82,99.83,99.69,99.71,14027.0,98.1918,98.2016,98.0639,98.0836,14027.0
2024-04-01 13:35:00,99.69,99.79,99.67,99.76,12427.0,98.0639,98.1623,98.0442,98.1328,12427.0
2024-04-01 13:40:00,99.76,99.76,99.68,99.72,12435.0,98.1328,98.1328,98.0541,98.0934,12435.0
2024-04-01 13:45:00,99.72,99.75,99.65,99.66,11789.0,98.0934,98.1229,98.0246,98.0344,11789.0
2024-04-01 13:50:00,99.66,99.66,99.57,99.64,18301.0,98.0344,98.0344,97.9459,98.0147,18301.0
2024-04-01 13:55:00,99.65,99.66,99.62,99.62,17862.0,98.0246,98.0344,97.995,97.995,17862.0
2024-04-01 14:00:00,99.61,99.65,99.56,99.65,24168.0,97.9852,98.0246,97.936,98.0246,24168.0
2024-04-01 14:05:00,99.65,99.66,99.57,99.58,23258.0,98.0246,98.0344,97.9459,97.9557,23258.0
2024-04-01 14:10:00,99.57,99.6,99.53,99.6,13719.0,97.9459,97.9754,97.9065,97.9754,13719.0
2024-04-01 14:15:00,99.6,99.61,99.51,99.53,15931.0,97.9754,97.9852,97.8868,97.9065,15931.0
2024-04-01 14:20:00,99.52,99.52,99.42,99.48,41314.0,97.8967,97.8967,97.7983,97.8573,41314.0
2024-04-01 14:25:00,99.48,99.53,99.44,99.52,16114.0,97.8573,97.9065,97.818,97.8967,16114.0
2024-04-01 14:30:00,99.5,99.57,99.49,99.57,13451.0,97.877,97.9459,97.8672,97.9459,13451.0
2024-04-01 14:35:00,99.58,99.61,99.54,99.55,15616.0,97.9557,97.9852,97.9163,97.9262,15616.0
2024-04-01 14:40:00,99.55,99.63,99.53,99.59,16548.0,97.9262,98.0049,97.9065,97.9655,16548.0
2024-04-01 14:45:00,99.59,99.62,99.5,99.54,46888.0,97.9655,97.995,97.877,97.9163,46888.0
2024-04-01 14:50:00,99.54,99.61,99.52,99.54,12212.0,97.9163,97.9852,97.8967,97.9163,12212.0
2024-04-01 14:55:00,99.54,99.55,99.48,99.53,17993.0,97.9163,97.9262,97.8573,97.9065,17993.0
2024-04-01 15:00:00,99.52,99.55,99.46,99.5,23764.0,97.8967,97.9262,97.8377,97.877,23764.0
2024-04-01 15:05:00,99.5,99.53,99.41,99.45,28854.0,97.877,97.9065,97.7885,97.8278,28854.0
2024-04-01 15:10:00,99.45,99.46,99.38,99.4,31264.0,97.8278,97.8377,97.759,97.7786,31264.0
2024-04-01 15:15:00,99.4,99.5,99.39,99.48,58362.0,97.7786,97.877,97.7688,97.8573,58362.0
2024-04-01 15:20:00,99.5,99.54,99.4,99.44,71253.0,97.877,97.9163,97.7786,97.818,71253.0
2024-04-01 15:25:00,99.43,99.47,99.41,99.41,26260.0,97.8081,97.8475,97.7885,97.7885,26260.0
2024-04-01 15:30:00,99.4,99.56,99.36,99.56,35347.0,97.7786,97.936,97.7393,97.936,35347.0
2024-04-01 15:35:00,99.56,99.58,99.45,99.45,29719.0,97.936,97.9557,97.8278,97.8278,29719.0
2024-04-01 15:40:00,99.46,99.52,99.44,99.49,50896.0,97.8377,97.8967,97.818,97.8672,50896.0
2024-04-01 15:45:00,99.48,99.56,99.48,99.56,44080.0,97.8573,97.936,97.8573,97.936,44080.0
2024-04-01 15:50:00,99.56,99.69,99.55,99.68,93732.0,97.936,98.0639,97.9262,98.0541,93732.0
2024-04-01 15:55:00,99.68,99.82,99.67,99.69,352230.0,98.0541,98.1918,98.0442,98.0639,352230.0
2024-04-02 09:30:00,99.37,99.47,99.11,99.35,102517.0,97.7491,97.8475,97.4934,97.7294,102517.0
2024-04-02 09:35:00,99.35,99.45,99.19,99.32,28682.0,97.7294,97.8278,97.5721,97.6999,28682.0
2024-04-02 09:40:00,99.32,99.39,98.97,99.0,55174.0,97.6999,97.7688,97.3556,97.3852,55174.0
2024-04-02 09:45:00,99.01,99.18,98.92,99.13,23017.0,97.395,97.5622,97.3065,97.513,23017.0
2024-04-02 09:50:00,99.14,99.15,98.98,99.01,37478.0,97.5229,97.5327,97.3655,97.395,37478.0
2024-04-02 09:55:00,99.0,99.17,98.96,99.1,61754.0,97.3852,97.5524,97.3458,97.4835,61754.0
2024-04-02 10:00:00,99.13,99.48,99.13,99.48,26482.0,97.513,97.8573,97.513,97.8573,26482.0
2024-04-02 10:05:00,99.48,99.5,99.32,99.34,11954.0,97.8573,97.877,97.6999,97.7196,11954.0
2024-04-02 10:10:00,99.34,99.38,99.26,99.26,27213.0,97.7196,97.759,97.6409,97.6409,27213.0
2024-04-02 10:15:00,99.25,99.52,99.23,99.49,14919.0,97.6311,97.8967,97.6114,97.8672,14919.0
2024-04-02 10:20:00,99.48,99.49,99.36,99.36,9881.0,97.8573,97.8672,97.7393,97.7393,9881.0
2024-04-02 10:25:00,99.36,99.37,99.15,99.16,22618.0,97.7393,97.7491,97.5327,97.5425,22618.0
2024-04-02 10:30:00,99.14,99.2,99.11,99.12,16648.0,97.5229,97.5819,97.4934,97.5032,16648.0
2024-04-02 10:35:00,99.1,99.12,99.03,99.03,16278.0,97.4835,97.5032,97.4147,97.4147,16278.0
2024-04-02 10:40:00,99.03,99.06,99.01,99.05,6888.0,97.4147,97.4442,97.395,97.4343,6888.0
2024-04-02 10:45:00,99.05,99.06,98.92,98.92,24457.0,97.4343,97.4442,97.3065,97.3065,24457.0
2024-04-02 10:50:00,98.93,99.01,98.93,98.95,15721.0,97.3163,97.395,97.3163,97.336,15721.0
2024-04-02 10:55:00,98.95,98.96,98.77,98.78,23852.0,97.336,97.3458,97.1589,97.1687,23852.0
2024-04-02 11:00:00,98.77,98.84,98.71,98.83,41305.0,97.1589,97.2278,97.0999,97.2179,41305.0
2024-04-02 11:05:00,98.83,98.89,98.76,98.78,16692.0,97.2179,97.277,97.1491,97.1687,16692.0
2024-04-02 11:10:00,98.76,98.84,98.75,98.84,10857.0,97.1491,97.2278,97.1392,97.2278,10857.0
2024-04-02 11:15:00,98.83,98.84,98.77,98.79,13515.0,97.2179,97.2278,97.1589,97.1786,13515.0
2024-04-02 11:20:00,98.8,98.81,98.74,98.74,10162.0,97.1884,97.1983,97.1294,97.1294,10162.0
2024-04-02 11:25:00,98.74,98.74,98.69,98.71,14663.0,97.1294,97.1294,97.0802,97.0999,14663.0
2024-04-02 11:30:00,98.72,98.95,98.7,98.84,31059.0,97.1097,97.336,97.0901,97.2278,31059.0
2024-04-02 11:35:00,98.86,98.86,98.67,98.68,36016.0,97.2474,97.2474,97.0605,97.0704,36016.0
2024-04-02 11:40:00,98.66,98.83,98.66,98.81,23939.0,97.0507,97.2179,97.0507,97.1983,23939.0
2024-04-02 11:45:00,98.8,98.8,98.64,98.64,11681.0,97.1884,97.1884,97.031,97.031,11681.0
2024-04-02 11:50:00,98.64,98.68,98.6,98.67,12739.0,97.031,97.0704,96.9917,97.0605,12739.0
2024-04-02 11:55:00,98.67,98.75,98.64,98.64,32805.0,97.0605,97.1392,97.031,97.031,32805.0
2024-04-02 12:00:00,98.64,98.66,98.59,98.66,11459.0,97.031,97.0507,96.9818,97.0507,11459.0
2024-04-02 12:05:00,98.66,98.69,98.62,98.62,14337.0,97.0507,97.0802,97.0114,97.0114,14337.0
2024-04-02 12:10:00,98.63,98.66,98.61,98.64,12952.0,97.0212,97.0507,97.0015,97.031,12952.0
2024-04-02 12:15:00,98.65,98.72,98.64,98.7,13964.0,97.0409,97.1097,97.031,97.0901,13964.0
2024-04-02 12:20:00,98.73,98.76,98.67,98.75,10852.0,97.1196,97.1491,97.0605,97.1392,10852.0
2024-04-02 12:25:00,98.75,98.75,98.68,98.71,13036.0,97.1392,97.1392,97.0704,97.0999,13036.0
2024-04-02 12:30:00,98.72,98.75,98.7,98.75,12555.0,97.1097,97.1392,97.0901,97.1392,12555.0
2024-04-02 12:35:00,98.73,98.74,98.69,98.72,9055.0,97.1196,97.1294,97.0802,97.1097,9055.0
2024-04-02 12:40:00,98.72,98.82,98.68,98.79,41438.0,97.1097,97.2081,97.0704,97.1786,41438.0
2024-04-02 12:45:00,98.82,99.0,98.82,98.98,25323.0,97.2081,97.3852,97.2081,97.3655,25323.0
2024-04-02 12:50:00,98.97,99.12,98.95,99.06,37144.0,97.3556,97.5032,97.336,97.4442,37144.0
2024-04-02 12:55:00,99.07,99.16,99.02,99.1,19923.0,97.454,97.5425,97.4048,97.4835,19923.0
2024-04-02 13:00:00,99.11,99.18,99.11,99.13,12516.0,97.4934,97.5622,97.4934,97.513,12516.0
2024-04-02 13:05:00,99.14,99.14,99.07,99.12,9951.0,97.5229,97.5229,97.454,97.5032,9951.0
2024-04-02 13:10:00,99.11,99.12,99.04,99.06,9850.0,97.4934,97.5032,97.4245,97.4442,9850.0
2024-04-02 13:15:00,99.07,99.12,99.06,99.08,11164.0,97.454,97.5032,97.4442,97.4639,11164.0
2024-04-02 13:20:00,99.08,99.13,99.08,99.13,8839.0,97.4639,97.513,97.4639,97.513,8839.0
2024-04-02 13:25:00,99.11,99.17,99.1,99.15,18410.0,97.4934,97.5524,97.4835,97.5327,18410.0
2024-04-02 13:30:00,99.15,99.17,99.13,99.15,9356.0,97.5327,97.5524,97.513,97.5327,9356.0
2024-04-02 13:35:00,99.15,99.2,99.15,99.19,30877.0,97.5327,97.5819,97.5327,97.5721,30877.0
2024-04-02 13:40:00,99.2,99.27,99.16,99.27,11701.0,97.5819,97.6508,97.5425,97.6508,11701.0
2024-04-02 13:45:00,99.26,99.28,99.21,99.24,14475.0,97.6409,97.6606,97.5917,97.6212,14475.0
2024-04-02 13:50:00,99.23,99.26,99.22,99.26,7785.0,97.6114,97.6409,97.6016,97.6409,7785.0
2024-04-02 13:55:00,99.25,99.31,99.24,99.27,19385.0,97.6311,97.6901,97.6212,97.6508,19385.0
2024-04-02 14:00:00,99.27,99.27,99.19,99.19,18784.0,97.6508,97.6508,97.5721,97.5721,18784.0
2024-04-02 14:05:00,99.19,99.2,99.14,99.19,12584.0,97.5721,97.5819,97.5229,97.5721,12584.0
2024-04-02 14:10:00,99.19,99.26,99.18,99.25,22649.0,97.5721,97.6409,97.5622,97.6311,22649.0
2024-04-02 14:15:00,99.26,99.3,99.24,99.29,9033.0,97.6409,97.6803,97.6212,97.6704,9033.0
2024-04-02 14:20:00,99.28,99.31,99.27,99.31,11904.0,97.6606,97.6901,97.6508,97.6901,11904.0
2024-04-02 14:25:00,99.3,99.37,99.29,99.29,16770.0,97.6803,97.7491,97.6704,97.6704,16770.0
2024-04-02 14:30:00,99.29,99.4,99.28,99.35,9875.0,97.6704,97.7786,97.6606,97.7294,9875.0
2024-04-02 14:35:00,99.35,99.41,99.32,99.39,14814.0,97.7294,97.7885,97.6999,97.7688,14814.0
2024-04-02 14:40:00,99.41,99.42,99.36,99.37,12093.0,97.7885,97.7983,97.7393,97.7491,12093.0
2024-04-02 14:45:00,99.37,99.44,99.35,99.43,18740.0,97.7491,97.818,97.7294,97.8081,18740.0
2024-04-02 14:50:00,99.43,99.45,99.31,99.32,19160.0,97.8081,97.8278,97.6901,97.6999,19160.0
2024-04-02 14:55:00,99.31,99.34,99.27,99.28,17353.0,97.6901,97.7196,97.6508,97.6606,17353.0
2024-04-02 15:00:00,99.27,99.31,99.27,99.3,20206.0,97.6508,97.6901,97.6508,97.6803,20206.0
2024-04-02 15:05:00,99.3,99.42,99.3,99.36,23051.0,97.6803,97.7983,97.6803,97.7393,23051.0
2024-04-02 15:10:00,99.37,99.39,99.28,99.28,22196.0,97.7491,97.7688,97.6606,97.6606,22196.0
2024-04-02 15:15:00,99.28,99.29,99.21,99.22,30180.0,97.6606,97.6704,97.5917,97.6016,30180.0
2024-04-02 15:20:00,99.22,99.27,99.22,99.27,27370.0,97.6016,97.6508,97.6016,97.6508,27370.0
2024-04-02 15:25:00,99.28,99.33,99.22,99.23,35786.0,97.6606,97.7098,97.6016,97.6114,35786.0
2024-04-02 15:30:00,99.23,99.38,99.19,99.38,66554.0,97.6114,97.759,97.5721,97.759,66554.0
2024-04-02 15:35:00,99.37,99.45,99.31,99.31,28655.0,97.7491,97.8278,97.6901,97.6901,28655.0
2024-04-02 15:40:00,99.3,99.32,99.24,99.26,29273.0,97.6803,97.6999,97.6212,97.6409,29273.0
2024-04-02 15:45:00,99.26,99.31,99.23,99.28,46287.0,97.6409,97.6901,97.6114,97.6606,46287.0
2024-04-02 15:50:00,99.27,99.27,99.13,99.25,99245.0,97.6508,97.6508,97.513,97.6311,99245.0
2024-04-02 15:55:00,99.25,99.48,99.15,99.46,404422.0,97.6311,97.8573,97.5327,97.8377,404422.0
2024-04-03 09:30:00,99.41,99.65,99.32,99.43,89887.0,97.7885,98.0246,97.6999,97.8081,89887.0
2024-04-03 09:35:00,99.43,99.6,99.19,99.29,27731.0,97.8081,97.9754,97.5721,97.6704,27731.0
2024-04-03 09:40:00,99.31,99.35,99.17,99.27,21115.0,97.6901,97.7294,97.5524,97.6508,21115.0
2024-04-03 09:45:00,99.3,99.65,99.25,99.65,18033.0,97.6803,98.0246,97.6311,98.0246,18033.0
2024-04-03 09:50:00,99.66,99.71,99.54,99.54,17985.0,98.0344,98.0836,97.9163,97.9163,17985.0
2024-04-03 09:55:00,99.55,99.63,99.49,99.53,35152.0,97.9262,98.0049,97.8672,97.9065,35152.0
2024-04-03 10:00:00,99.54,99.65,99.31,99.32,32275.0,97.9163,98.0246,97.6901,97.6999,32275.0
2024-04-03 10:05:00,99.3,99.3,99.03,99.04,32077.0,97.6803,97.6803,97.4147,97.4245,32077.0
2024-04-03 10:10:00,99.04,99.06,98.78,98.78,16007.0,97.4245,97.4442,97.1687,97.1687,16007.0
2024-04-03 10:15:00,98.78,98.94,98.78,98.91,38750.0,97.1687,97.3261,97.1687,97.2966,38750.0
2024-04-03 10:20:00,98.91,99.03,98.88,99.02,23556.0,97.2966,97.4147,97.2671,97.4048,23556.0
2024-04-03 10:25:00,99.0,99.09,98.86,98.9,43660.0,97.3852,97.4737,97.2474,97.2868,43660.0
2024-04-03 10:30:00,98.9,99.0,98.8,98.83,14797.0,97.2868,97.3852,97.1884,97.2179,14797.0
2024-04-03 10:35:00,98.84,98.91,98.8,98.84,9718.0,97.2278,97.2966,97.1884,97.2278,9718.0
2024-04-03 10:40:00,98.84,99.0,98.79,98.99,14092.0,97.2278,97.3852,97.1786,97.3753,14092.0
2024-04-03 10:45:00,99.0,99.05,98.95,99.02,20187.0,97.3852,97.4343,97.336,97.4048,20187.0
2024-04-03 10:50:00,99.03,99.11,99.01,99.05,10088.0,97.4147,97.4934,97.395,97.4343,10088.0
2024-04-03 10:55:00,99.05,99.05,98.98,99.0,11821.0,97.4343,97.4343,97.3655,97.3852,11821.0
2024-04-03 11:00:00,98.99,99.03,98.95,99.01,14763.0,97.3753,97.4147,97.336,97.395,14763.0
2024-04-03 11:05:00,99.02,99.02,98.93,98.96,17805.0,97.4048,97.4048,97.3163,97.3458,17805.0
2024-04-03 11:10:00,98.95,99.07,98.95,99.05,14530.0,97.336,97.454,97.336,97.4343,14530.0
2024-04-03 11:15:00,99.04,99.07,98.88,98.9,18089.0,97.4245,97.454,97.2671,97.2868,18089.0
2024-04-03 11:20:00,98.89,98.94,98.86,98.92,9566.0,97.277,97.3261,97.2474,97.3065,9566.0
2024-04-03 11:25:00,98.93,98.99,98.93,98.94,9428.0,97.3163,97.3753,97.3163,97.3261,9428.0
2024-04-03 11:30:00,98.93,98.95,98.85,98.86,23572.0,97.3163,97.336,97.2376,97.2474,23572.0
2024-04-03 11:35:00,98.85,98.87,98.81,98.81,8497.0,97.2376,97.2573,97.1983,97.1983,8497.0
2024-04-03 11:40:00,98.8,98.8,98.68,98.69,26907.0,97.1884,97.1884,97.0704,97.0802,26907.0
2024-04-03 11:45:00,98.69,98.75,98.62,98.75,26823.0,97.0802,97.1392,97.0114,97.1392,26823.0
2024-04-03 11:50:00,98.72,98.72,98.53,98.56,13524.0,97.1097,97.1097,96.9228,96.9523,13524.0
2024-04-03 11:55:00,98.55,98.59,98.51,98.51,17521.0,96.9425,96.9818,96.9031,96.9031,17521.0
2024-04-03 12:00:00,98.5,98.5,98.34,98.34,23896.0,96.8933,96.8933,96.7359,96.7359,23896.0
2024-04-03 12:05:00,98.33,98.38,98.23,98.27,27788.0,96.7261,96.7753,96.6277,96.6671,27788.0
2024-04-03 12:10:00,98.27,98.38,98.15,98.37,26237.0,96.6671,96.7753,96.549,96.7654,26237.0
2024-04-03 12:15:00,98.36,98.39,98.29,98.36,16975.0,96.7556,96.7851,96.6867,96.7556,16975.0
2024-04-03 12:20:00,98.36,98.42,98.32,98.39,20774.0,96.7556,96.8146,96.7162,96.7851,20774.0
2024-04-03 12:25:00,98.4,98.4,98.34,98.38,15471.0,96.7949,96.7949,96.7359,96.7753,15471.0
2024-04-03 12:30:00,98.38,98.39,98.34,98.36,11812.0,96.7753,96.7851,96.7359,96.7556,11812.0
2024-04-03 12:35:00,98.35,98.4,98.24,98.28,54444.0,96.7458,96.7949,96.6376,96.6769,54444.0
2024-04-03 12:40:00,98.3,98.4,98.3,98.34,23275.0,96.6966,96.7949,96.6966,96.7359,23275.0
2024-04-03 12:45:00,98.34,98.37,98.3,98.34,15163.0,96.7359,96.7654,96.6966,96.7359,15163.0
2024-04-03 12:50:00,98.34,98.38,98.27,98.28,15005.0,96.7359,96.7753,96.6671,96.6769,15005.0
2024-04-03 12:55:00,98.28,98.36,98.26,98.26,9670.0,96.6769,96.7556,96.6572,96.6572,9670.0
2024-04-03 13:00:00,98.27,98.32,98.26,98.26,10220.0,96.6671,96.7162,96.6572,96.6572,10220.0
2024-04-03 13:05:00,98.27,98.31,98.23,98.3,22895.0,96.6671,96.7064,96.6277,96.6966,22895.0
2024-04-03 13:10:00,98.3,98.32,98.25,98.26,10837.0,96.6966,96.7162,96.6474,96.6572,10837.0
2024-04-03 13:15:00,98.26,98.26,98.18,98.18,10176.0,96.6572,96.6572,96.5785,96.5785,10176.0
2024-04-03 13:20:00,98.17,98.17,98.08,98.08,9002.0,96.5687,96.5687,96.4802,96.4802,9002.0
2024-04-03 13:25:00,98.09,98.14,98.08,98.08,10787.0,96.49,96.5392,96.4802,96.4802,10787.0
2024-04-03 13:30:00,98.08,98.1,98.05,98.09,8925.0,96.4802,96.4998,96.4507,96.49,8925.0
2024-04-03 13:35:00,98.08,98.1,98.06,98.09,9345.0,96.4802,96.4998,96.4605,96.49,9345.0
2024-04-03 13:40:00,98.1,98.16,98.05,98.05,14321.0,96.4998,96.5589,96.4507,96.4507,14321.0
2024-04-03 13:45:00,98.06,98.06,98.0,98.03,14858.0,96.4605,96.4605,96.4015,96.431,14858.0
2024-04-03 13:50:00,98.05,98.07,98.03,98.05,9562.0,96.4507,96.4703,96.431,96.4507,9562.0
2024-04-03 13:55:00,98.06,98.06,98.04,98.04,10550.0,96.4605,96.4605,96.4408,96.4408,10550.0
2024-04-03 14:00:00,98.04,98.13,98.04,98.12,25597.0,96.4408,96.5293,96.4408,96.5195,25597.0
2024-04-03 14:05:00,98.13,98.17,98.09,98.16,29232.0,96.5293,96.5687,96.49,96.5589,29232.0
2024-04-03 14:10:00,98.16,98.16,98.08,98.12,12342.0,96.5589,96.5589,96.4802,96.5195,12342.0
2024-04-03 14:15:00,98.13,98.16,98.07,98.11,10677.0,96.5293,96.5589,96.4703,96.5097,10677.0
2024-04-03 14:20:00,98.1,98.11,98.04,98.06,16997.0,96.4998,96.5097,96.4408,96.4605,16997.0
2024-04-03 14:25:00,98.05,98.05,97.92,97.98,22736.0,96.4507,96.4507,96.3228,96.3818,22736.0
2024-04-03 14:30:00,97.97,98.03,97.93,98.02,23324.0,96.372,96.431,96.3326,96.4211,23324.0
2024-04-03 14:35:00,98.03,98.04,97.96,97.99,23419.0,96.431,96.4408,96.3621,96.3916,23419.0
2024-04-03 14:40:00,97.97,97.99,97.92,97.93,26713.0,96.372,96.3916,96.3228,96.3326,26713.0
2024-04-03 14:45:00,97.93,97.95,97.89,97.9,26470.0,96.3326,96.3523,96.2933,96.3031,26470.0
2024-04-03 14:50:00,97.9,97.93,97.87,97.91,21153.0,96.3031,96.3326,96.2736,96.3129,21153.0
2024-04-03 14:55:00,97.91,97.96,97.81,97.91,31405.0,96.3129,96.3621,96.2146,96.3129,31405.0
2024-04-03 15:00:00,97.89,97.89,97.76,97.8,27097.0,96.2933,96.2933,96.1654,96.2047,27097.0
2024-04-03 15:05:00,97.79,97.83,97.7,97.7,28527.0,96.1949,96.2342,96.1064,96.1064,28527.0
2024-04-03 15:10:00,97.7,97.73,97.58,97.59,28390.0,96.1064,96.1359,95.9883,95.9982,28390.0
2024-04-03 15:15:00,97.59,97.63,97.51,97.62,56540.0,95.9982,96.0375,95.9195,96.0277,56540.0
2024-04-03 15:20:00,97.62,97.65,97.49,97.5,53841.0,96.0277,96.0572,95.8998,95.9096,53841.0
2024-04-03 15:25:00,97.51,97.58,97.49,97.56,43294.0,95.9195,95.9883,95.8998,95.9686,43294.0
2024-04-03 15:30:00,97.56,97.61,97.52,97.61,46103.0,95.9686,96.0178,95.9293,96.0178,46103.0
2024-04-03 15:35:00,97.61,97.75,97.6,97.69,40962.0,96.0178,96.1555,96.008,96.0965,40962.0
2024-04-03 15:40:00,97.68,97.69,97.56,97.57,68824.0,96.0867,96.0965,95.9686,95.9785,68824.0
2024-04-03 15:45:00,97.56,97.61,97.52,97.59,84108.0,95.9686,96.0178,95.9293,95.9982,84108.0
2024-04-03 15:50:00,97.59,97.63,97.33,97.42,203223.0,95.9982,96.0375,95.7424,95.8309,203223.0
2024-04-03 15:55:00,97.42,97.43,97.15,97.28,682455.0,95.8309,95.8408,95.5653,95.6932,682455.0
2024-04-04 09:30:00,97.86,98.26,97.58,97.63,68059.0,96.2638,96.6572,95.9883,96.0375,68059.0
2024-04-04 09:35:00,97.68,97.75,97.25,97.28,21972.0,96.0867,96.1555,95.6637,95.6932,21972.0
2024-04-04 09:40:00,97.22,97.28,97.08,97.24,31888.0,95.6342,95.6932,95.4965,95.6539,31888.0
2024-04-04 09:45:00,97.26,97.36,97.12,97.2,57792.0,95.6735,95.7719,95.5358,95.6145,57792.0
2024-04-04 09:50:00,97.2,97.27,97.14,97.16,28493.0,95.6145,95.6834,95.5555,95.5752,28493.0
2024-04-04 09:55:00,97.13,97.19,97.06,97.14,22490.0,95.5457,95.6047,95.4768,95.5555,22490.0
2024-04-04 10:00:00,97.14,97.19,97.07,97.1,27748.0,95.5555,95.6047,95.4866,95.5161,27748.0
2024-04-04 10:05:00,97.09,97.13,97.08,97.12,14958.0,95.5063,95.5457,95.4965,95.5358,14958.0
2024-04-04 10:10:00,97.09,97.35,97.03,97.3,69710.0,95.5063,95.7621,95.4473,95.7129,69710.0
2024-04-04 10:15:00,97.29,97.35,97.22,97.25,20584.0,95.703,95.7621,95.6342,95.6637,20584.0
2024-04-04 10:20:00,97.26,97.39,97.21,97.22,19270.0,95.6735,95.8014,95.6244,95.6342,19270.0
2024-04-04 10:25:00,97.23,97.25,97.15,97.17,14711.0,95.644,95.6637,95.5653,95.585,14711.0
2024-04-04 10:30:00,97.17,97.22,97.13,97.15,27851.0,95.585,95.6342,95.5457,95.5653,27851.0
2024-04-04 10:35:00,97.13,97.21,97.1,97.12,29448.0,95.5457,95.6244,95.5161,95.5358,29448.0
2024-04-04 10:40:00,97.11,97.2,97.11,97.13,39627.0,95.526,95.6145,95.526,95.5457,39627.0
2024-04-04 10:45:00,97.12,97.23,97.12,97.2,22734.0,95.5358,95.644,95.5358,95.6145,22734.0
2024-04-04 10:50:00,97.2,97.21,97.11,97.14,20512.0,95.6145,95.6244,95.526,95.5555,20512.0
2024-04-04 10:55:00,97.14,97.14,97.02,97.04,19874.0,95.5555,95.5555,95.4375,95.4571,19874.0
2024-04-04 11:00:00,97.04,97.05,96.94,97.01,26360.0,95.4571,95.467,95.3588,95.4276,26360.0
2024-04-04 11:05:00,97.02,97.03,96.97,97.03,22911.0,95.4375,95.4473,95.3883,95.4473,22911.0
2024-04-04 11:10:00,97.05,97.1,97.02,97.04,7996.0,95.467,95.5161,95.4375,95.4571,7996.0
2024-04-04 11:15:00,97.04,97.05,96.95,96.97,19058.0,95.4571,95.467,95.3686,95.3883,19058.0
2024-04-04 11:20:00,96.97,96.99,96.87,96.99,48493.0,95.3883,95.4079,95.2899,95.4079,48493.0
2024-04-04 11:25:00,96.99,97.07,96.92,96.92,24031.0,95.4079,95.4866,95.3391,95.3391,24031.0
2024-04-04 11:30:00,96.93,96.94,96.8,96.86,48572.0,95.3489,95.3588,95.221,95.2801,48572.0
2024-04-04 11:35:00,96.86,96.88,96.76,96.77,28947.0,95.2801,95.2997,95.1817,95.1915,28947.0
2024-04-04 11:40:00,96.77,96.82,96.6,96.6,44955.0,95.1915,95.2407,95.0243,95.0243,44955.0
2024-04-04 11:45:00,96.6,96.66,96.58,96.63,29782.0,95.0243,95.0833,95.0046,95.0538,29782.0
2024-04-04 11:50:00,96.64,96.65,96.53,96.61,32332.0,95.0637,95.0735,94.9554,95.0341,32332.0
2024-04-04 11:55:00,96.6,96.64,96.54,96.56,23599.0,95.0243,95.0637,94.9653,94.985,23599.0
2024-04-04 12:00:00,96.56,96.67,96.56,96.62,24342.0,94.985,95.0932,94.985,95.044,24342.0
2024-04-04 12:05:00,96.62,96.69,96.59,96.69,26599.0,95.044,95.1128,95.0145,95.1128,26599.0
2024-04-04 12:10:00,96.69,96.69,96.55,96.64,28633.0,95.1128,95.1128,94.9751,95.0637,28633.0
2024-04-04 12:15:00,96.63,96.67,96.62,96.65,24416.0,95.0538,95.0932,95.044,95.0735,24416.0
2024-04-04 12:20:00,96.65,96.67,96.63,96.65,28332.0,95.0735,95.0932,95.0538,95.0735,28332.0
2024-04-04 12:25:00,96.66,96.68,96.58,96.58,21529.0,95.0833,95.103,95.0046,95.0046,21529.0
2024-04-04 12:30:00,96.58,96.59,96.42,96.45,38670.0,95.0046,95.0145,94.8472,94.8768,38670.0
2024-04-04 12:35:00,96.46,96.55,96.46,96.5,23844.0,94.8866,94.9751,94.8866,94.9259,23844.0
2024-04-04 12:40:00,96.51,96.57,96.5,96.56,12702.0,94.9358,94.9948,94.9259,94.985,12702.0
2024-04-04 12:45:00,96.56,96.59,96.54,96.58,17710.0,94.985,95.0145,94.9653,95.0046,17710.0
2024-04-04 12:50:00,96.58,96.63,96.57,96.61,18579.0,95.0046,95.0538,94.9948,95.0341,18579.0
2024-04-04 12:55:00,96.61,96.63,96.56,96.61,19777.0,95.0341,95.0538,94.985,95.0341,19777.0
2024-04-04 13:00:00,96.6,96.65,96.58,96.65,18595.0,95.0243,95.0735,95.0046,95.0735,18595.0
2024-04-04 13:05:00,96.65,96.72,96.65,96.69,15881.0,95.0735,95.1423,95.0735,95.1128,15881.0
2024-04-04 13:10:00,96.69,96.69,96.59,96.59,16944.0,95.1128,95.1128,95.0145,95.0145,16944.0
2024-04-04 13:15:00,96.59,96.61,96.49,96.59,44589.0,95.0145,95.0341,94.9161,95.0145,44589.0
2024-04-04 13:20:00,96.61,96.64,96.55,96.56,11406.0,95.0341,95.0637,94.9751,94.985,11406.0
2024-04-04 13:25:00,96.57,96.6,96.54,96.59,29286.0,94.9948,95.0243,94.9653,95.0145,29286.0
2024-04-04 13:30:00,96.59,96.59,96.51,96.58,60532.0,95.0145,95.0145,94.9358,95.0046,60532.0
2024-04-04 13:35:00,96.58,96.62,96.51,96.62,65976.0,95.0046,95.044,94.9358,95.044,65976.0
2024-04-04 13:40:00,96.61,96.69,96.55,96.58,31928.0,95.0341,95.1128,94.9751,95.0046,31928.0
2024-04-04 13:45:00,96.56,96.68,96.56,96.65,30052.0,94.985,95.103,94.985,95.0735,30052.0
2024-04-04 13:50:00,96.65,96.67,96.55,96.56,21356.0,95.0735,95.0932,94.9751,94.985,21356.0
2024-04-04 13:55:00,96.56,96.56,96.48,96.53,39357.0,94.985,94.985,94.9063,94.9554,39357.0
2024-04-04 14:00:00,96.53,96.53,96.46,96.51,31327.0,94.9554,94.9554,94.8866,94.9358,31327.0
2024-04-04 14:05:00,96.51,96.6,96.48,96.48,28837.0,94.9358,95.0243,94.9063,94.9063,28837.0
2024-04-04 14:10:00,96.47,96.48,96.34,96.35,27986.0,94.8964,94.9063,94.7685,94.7784,27986.0
2024-04-04 14:15:00,96.34,96.35,96.23,96.27,36081.0,94.7685,94.7784,94.6603,94.6997,36081.0
2024-04-04 14:20:00,96.27,96.33,96.2,96.32,26327.0,94.6997,94.7587,94.6308,94.7489,26327.0
2024-04-04 14:25:00,96.31,96.34,96.11,96.11,32110.0,94.739,94.7685,94.5423,94.5423,32110.0
2024-04-04 14:30:00,96.1,96.1,95.74,95.75,58664.0,94.5325,94.5325,94.1783,94.1882,58664.0
2024-04-04 14:35:00,95.76,96.09,95.75,96.08,35748.0,94.198,94.5226,94.1882,94.5128,35748.0
2024-04-04 14:40:00,96.08,96.08,95.84,95.85,34640.0,94.5128,94.5128,94.2767,94.2865,34640.0
2024-04-04 14:45:00,95.84,96.08,95.84,96.06,26242.0,94.2767,94.5128,94.2767,94.4931,26242.0
2024-04-04 14:50:00,96.06,96.09,95.93,95.95,21856.0,94.4931,94.5226,94.3652,94.3849,21856.0
2024-04-04 14:55:00,95.95,95.96,95.8,95.89,31297.0,94.3849,94.3947,94.2374,94.3259,31297.0
2024-04-04 15:00:00,95.89,95.98,95.74,95.9,32970.0,94.3259,94.4144,94.1783,94.3357,32970.0
2024-04-04 15:05:00,95.89,96.05,95.89,96.03,31429.0,94.3259,94.4833,94.3259,94.4636,31429.0
2024-04-04 15:10:00,96.01,96.03,95.95,96.02,25501.0,94.4439,94.4636,94.3849,94.4538,25501.0
2024-04-04 15:15:00,96.02,96.02,95.9,95.97,35111.0,94.4538,94.4538,94.3357,94.4046,35111.0
2024-04-04 15:20:00,95.96,96.02,95.89,95.91,29901.0,94.3947,94.4538,94.3259,94.3456,29901.0
2024-04-04 15:25:00,95.91,95.92,95.78,95.79,29078.0,94.3456,94.3554,94.2177,94.2275,29078.0
2024-04-04 15:30:00,95.79,95.83,95.71,95.76,39382.0,94.2275,94.2669,94.1488,94.198,39382.0
2024-04-04 15:35:00,95.75,95.76,95.66,95.68,49430.0,94.1882,94.198,94.0996,94.1193,49430.0
2024-04-04 15:40:00,95.68,95.71,95.57,95.69,48804.0,94.1193,94.1488,94.0111,94.1291,48804.0
2024-04-04 15:45:00,95.68,95.86,95.68,95.85,76347.0,94.1193,94.2964,94.1193,94.2865,76347.0
2024-04-04 15:50:00,95.87,96.01,95.77,96.0,140832.0,94.3062,94.4439,94.2078,94.4341,140832.0
2024-04-04 15:55:00,95.99,96.1,95.71,95.76,613556.0,94.4243,94.5325,94.1488,94.198,613556.0
2024-04-05 09:30:00,96.16,96.3,95.92,96.12,91640.0,94.5915,94.7292,94.3554,94.5521,91640.0
2024-04-05 09:35:00,96.16,96.56,96.16,96.55,18704.0,94.5915,94.985,94.5915,94.9751,18704.0
2024-04-05 09:40:00,96.52,96.77,96.49,96.74,28550.0,94.9456,95.1915,94.9161,95.162,28550.0
2024-04-05 09:45:00,96.73,96.77,96.52,96.53,25800.0,95.1522,95.1915,94.9456,94.9554,25800.0
2024-04-05 09:50:00,96.5,96.57,96.34,96.55,79781.0,94.9259,94.9948,94.7685,94.9751,79781.0
2024-04-05 09:55:00,96.58,96.69,96.53,96.66,46373.0,95.0046,95.1128,94.9554,95.0833,46373.0
2024-04-05 10:00:00,96.67,96.75,96.6,96.75,20895.0,95.0932,95.1719,95.0243,95.1719,20895.0
2024-04-05 10:05:00,96.76,96.86,96.65,96.71,30339.0,95.1817,95.2801,95.0735,95.1325,30339.0
2024-04-05 10:10:00,96.72,96.82,96.63,96.79,33957.0,95.1423,95.2407,95.0538,95.2112,33957.0
2024-04-05 10:15:00,96.79,96.83,96.65,96.72,62814.0,95.2112,95.2506,95.0735,95.1423,62814.0
2024-04-05 10:20:00,96.73,96.83,96.72,96.83,33054.0,95.1522,95.2506,95.1423,95.2506,33054.0
2024-04-05 10:25:00,96.82,96.95,96.78,96.95,44370.0,95.2407,95.3686,95.2014,95.3686,44370.0
2024-04-05 10:30:00,96.94,97.13,96.91,97.06,41542.0,95.3588,95.5457,95.3292,95.4768,41542.0
2024-04-05 10:35:00,97.05,97.05,96.91,96.91,19638.0,95.467,95.467,95.3292,95.3292,19638.0
2024-04-05 10:40:00,96.91,97.08,96.91,97.08,36805.0,95.3292,95.4965,95.3292,95.4965,36805.0
2024-04-05 10:45:00,97.08,97.16,97.02,97.16,26007.0,95.4965,95.5752,95.4375,95.5752,26007.0
2024-04-05 10:50:00,97.16,97.28,97.11,97.12,30224.0,95.5752,95.6932,95.526,95.5358,30224.0
2024-04-05 10:55:00,97.13,97.25,97.08,97.25,21034.0,95.5457,95.6637,95.4965,95.6637,21034.0
2024-04-05 11:00:00,97.24,97.24,97.0,97.02,61217.0,95.6539,95.6539,95.4178,95.4375,61217.0
2024-04-05 11:05:00,97.03,97.25,97.03,97.1,32675.0,95.4473,95.6637,95.4473,95.5161,32675.0
2024-04-05 11:10:00,97.1,97.16,97.05,97.08,142761.0,95.5161,95.5752,95.467,95.4965,142761.0
2024-04-05 11:15:00,97.06,97.1,96.94,96.97,53147.0,95.4768,95.5161,95.3588,95.3883,53147.0
2024-04-05 11:20:00,96.96,96.97,96.91,96.93,15840.0,95.3784,95.3883,95.3292,95.3489,15840.0
2024-04-05 11:25:00,96.94,96.97,96.86,96.96,106491.0,95.3588,95.3883,95.2801,95.3784,106491.0
2024-04-05 11:30:00,96.96,96.99,96.88,96.89,26577.0,95.3784,95.4079,95.2997,95.3096,26577.0
2024-04-05 11:35:00,96.88,96.98,96.85,96.92,25399.0,95.2997,95.3981,95.2702,95.3391,25399.0
2024-04-05 11:40:00,96.93,97.16,96.92,97.13,26308.0,95.3489,95.5752,95.3391,95.5457,26308.0
2024-04-05 11:45:00,97.15,97.23,97.12,97.12,21531.0,95.5653,95.644,95.5358,95.5358,21531.0
2024-04-05 11:50:00,97.12,97.15,97.09,97.14,14203.0,95.5358,95.5653,95.5063,95.5555,14203.0
2024-04-05 11:55:00,97.15,97.19,97.01,97.02,54549.0,95.5653,95.6047,95.4276,95.4375,54549.0
2024-04-05 12:00:00,97.05,97.08,97.02,97.05,15945.0,95.467,95.4965,95.4375,95.467,15945.0
2024-04-05 12:05:00,97.05,97.07,96.97,97.03,15905.0,95.467,95.4866,95.3883,95.4473,15905.0
2024-04-05 12:10:00,97.02,97.1,97.01,97.1,17068.0,95.4375,95.5161,95.4276,95.5161,17068.0
2024-04-05 12:15:00,97.1,97.13,97.0,97.09,188686.0,95.5161,95.5457,95.4178,95.5063,188686.0
2024-04-05 12:20:00,97.08,97.11,96.95,97.02,24247.0,95.4965,95.526,95.3686,95.4375,24247.0
2024-04-05 12:25:00,97.02,97.02,96.94,96.94,20273.0,95.4375,95.4375,95.3588,95.3588,20273.0
2024-04-05 12:30:00,96.93,96.98,96.88,96.97,18103.0,95.3489,95.3981,95.2997,95.3883,18103.0
2024-04-05 12:35:00,96.96,97.02,96.91,97.02,16553.0,95.3784,95.4375,95.3292,95.4375,16553.0
2024-04-05 12:40:00,97.02,97.04,96.95,97.01,19710.0,95.4375,95.4571,95.3686,95.4276,19710.0
2024-04-05 12:45:00,97.02,97.03,96.87,96.88,40457.0,95.4375,95.4473,95.2899,95.2997,40457.0
2024-04-05 12:50:00,96.88,96.94,96.83,96.84,21859.0,95.2997,95.3588,95.2506,95.2604,21859.0
2024-04-05 12:55:00,96.83,96.91,96.79,96.86,166431.0,95.2506,95.3292,95.2112,95.2801,166431.0
2024-04-05 13:00:00,96.86,96.87,96.75,96.8,16502.0,95.2801,95.2899,95.1719,95.221,16502.0
2024-04-05 13:05:00,96.79,96.81,96.68,96.76,17089.0,95.2112,95.2309,95.103,95.1817,17089.0
2024-04-05 13:10:00,96.77,96.81,96.72,96.74,19782.0,95.1915,95.2309,95.1423,95.162,19782.0
2024-04-05 13:15:00,96.74,96.81,96.74,96.77,15028.0,95.162,95.2309,95.162,95.1915,15028.0
2024-04-05 13:20:00,96.78,96.83,96.77,96.83,13086.0,95.2014,95.2506,95.1915,95.2506,13086.0
2024-04-05 13:25:00,96.83,96.85,96.73,96.75,41809.0,95.2506,95.2702,95.1522,95.1719,41809.0
2024-04-05 13:30:00,96.75,96.81,96.74,96.77,19778.0,95.1719,95.2309,95.162,95.1915,19778.0
2024-04-05 13:35:00,96.77,96.78,96.7,96.71,15548.0,95.1915,95.2014,95.1227,95.1325,15548.0
2024-04-05 13:40:00,96.71,96.73,96.63,96.66,14005.0,95.1325,95.1522,95.0538,95.0833,14005.0
2024-04-05 13:45:00,96.67,96.67,96.51,96.52,25954.0,95.0932,95.0932,94.9358,94.9456,25954.0
2024-04-05 13:50:00,96.52,96.54,96.48,96.52,51095.0,94.9456,94.9653,94.9063,94.9456,51095.0
2024-04-05 13:55:00,96.53,96.55,96.42,96.51,28576.0,94.9554,94.9751,94.8472,94.9358,28576.0
2024-04-05 14:00:00,96.51,96.53,96.46,96.53,40524.0,94.9358,94.9554,94.8866,94.9554,40524.0
2024-04-05 14:05:00,96.53,96.67,96.5,96.67,34958.0,94.9554,95.0932,94.9259,95.0932,34958.0
2024-04-05 14:10:00,96.66,96.72,96.62,96.64,21928.0,95.0833,95.1423,95.044,95.0637,21928.0
2024-04-05 14:15:00,96.64,96.66,96.58,96.66,21561.0,95.0637,95.0833,95.0046,95.0833,21561.0
2024-04-05 14:20:00,96.66,96.74,96.61,96.61,21064.0,95.0833,95.162,95.0341,95.0341,21064.0
2024-04-05 14:25:00,96.61,96.63,96.54,96.55,21389.0,95.0341,95.0538,94.9653,94.9751,21389.0
2024-04-05 14:30:00,96.56,96.61,96.5,96.61,25571.0,94.985,95.0341,94.9259,95.0341,25571.0
2024-04-05 14:35:00,96.61,96.67,96.6,96.66,21518.0,95.0341,95.0932,95.0243,95.0833,21518.0
2024-04-05 14:40:00,96.65,96.65,96.58,96.58,34787.0,95.0735,95.0735,95.0046,95.0046,34787.0
2024-04-05 14:45:00,96.58,96.61,96.55,96.58,16674.0,95.0046,95.0341,94.9751,95.0046,16674.0
2024-04-05 14:50:00,96.58,96.8,96.57,96.8,267754.0,95.0046,95.221,94.9948,95.221,267754.0
2024-04-05 14:55:00,96.8,96.83,96.7,96.82,37230.0,95.221,95.2506,95.1227,95.2407,37230.0
2024-04-05 15:00:00,96.82,96.83,96.75,96.77,18449.0,95.2407,95.2506,95.1719,95.1915,18449.0
2024-04-05 15:05:00,96.79,96.81,96.74,96.79,23307.0,95.2112,95.2309,95.162,95.2112,23307.0
2024-04-05 15:10:00,96.79,96.8,96.74,96.78,19516.0,95.2112,95.221,95.162,95.2014,19516.0
2024-04-05 15:15:00,96.78,96.79,96.72,96.76,24674.0,95.2014,95.2112,95.1423,95.1817,24674.0
2024-04-05 15:20:00,96.76,96.77,96.68,96.7,26867.0,95.1817,95.1915,95.103,95.1227,26867.0
2024-04-05 15:25:00,96.7,96.73,96.67,96.7,35392.0,95.1227,95.1522,95.0932,95.1227,35392.0
2024-04-05 15:30:00,96.7,96.83,96.68,96.82,49971.0,95.1227,95.2506,95.103,95.2407,49971.0
2024-04-05 15:35:00,96.81,96.91,96.75,96.76,45715.0,95.2309,95.3292,95.1719,95.1817,45715.0
2024-04-05 15:40:00,96.76,96.83,96.76,96.77,32174.0,95.1817,95.2506,95.1817,95.1915,32174.0
2024-04-05 15:45:00,96.77,96.87,96.75,96.87,77790.0,95.1915,95.2899,95.1719,95.2899,77790.0
2024-04-05 15:50:00,96.87,97.1,96.81,97.08,111875.0,95.2899,95.5161,95.2309,95.4965,111875.0
2024-04-05 15:55:00,97.07,97.07,96.8,96.81,275053.0,95.4866,95.4866,95.221,95.2309,275053.0
2024-04-08 09:30:00,96.47,96.97,96.24,96.81,78915.0,94.8964,95.3883,94.6702,95.2309,78915.0
2024-04-08 09:35:00,96.81,96.88,96.55,96.68,35351.0,95.2309,95.2997,94.9751,95.103,35351.0
2024-04-08 09:40:00,96.65,96.66,96.5,96.62,34060.0,95.0735,95.0833,94.9259,95.044,34060.0
2024-04-08 09:45:00,96.62,96.92,96.55,96.79,23677.0,95.044,95.3391,94.9751,95.2112,23677.0
2024-04-08 09:50:00,96.83,96.84,96.69,96.74,27419.0,95.2506,95.2604,95.1128,95.162,27419.0
2024-04-08 09:55:00,96.73,96.89,96.73,96.83,42028.0,95.1522,95.3096,95.1522,95.2506,42028.0
2024-04-08 10:00:00,96.83,96.83,96.64,96.68,60939.0,95.2506,95.2506,95.0637,95.103,60939.0
2024-04-08 10:05:00,96.65,96.68,96.55,96.64,24139.0,95.0735,95.103,94.9751,95.0637,24139.0
2024-04-08 10:10:00,96.64,96.69,96.56,96.61,24570.0,95.0637,95.1128,94.985,95.0341,24570.0
2024-04-08 10:15:00,96.62,96.68,96.57,96.67,39185.0,95.044,95.103,94.9948,95.0932,39185.0
2024-04-08 10:20:00,96.68,96.75,96.66,96.7,23382.0,95.103,95.1719,95.0833,95.1227,23382.0
2024-04-08 10:25:00,96.69,96.93,96.69,96.86,28601.0,95.1128,95.3489,95.1128,95.2801,28601.0
2024-04-08 10:30:00,96.84,96.92,96.82,96.84,24273.0,95.2604,95.3391,95.2407,95.2604,24273.0
2024-04-08 10:35:00,96.86,96.88,96.74,96.78,34051.0,95.2801,95.2997,95.162,95.2014,34051.0
2024-04-08 10:40:00,96.78,96.88,96.77,96.81,18845.0,95.2014,95.2997,95.1915,95.2309,18845.0
2024-04-08 10:45:00,96.82,96.87,96.8,96.85,22077.0,95.2407,95.2899,95.221,95.2702,22077.0
2024-04-08 10:50:00,96.86,96.91,96.77,96.91,28308.0,95.2801,95.3292,95.1915,95.3292,28308.0
2024-04-08 10:55:00,96.9,96.91,96.82,96.89,23970.0,95.3194,95.3292,95.2407,95.3096,23970.0
2024-04-08 11:00:00,96.89,96.9,96.76,96.84,26305.0,95.3096,95.3194,95.1817,95.2604,26305.0
2024-04-08 11:05:00,96.85,96.91,96.81,96.87,16696.0,95.2702,95.3292,95.2309,95.2899,16696.0
2024-04-08 11:10:00,96.87,96.87,96.79,96.8,19102.0,95.2899,95.2899,95.2112,95.221,19102.0
2024-04-08 11:15:00,96.8,96.9,96.79,96.9,16596.0,95.221,95.3194,95.2112,95.3194,16596.0
2024-04-08 11:20:00,96.9,96.96,96.88,96.93,70496.0,95.3194,95.3784,95.2997,95.3489,70496.0
2024-04-08 11:25:00,96.92,96.93,96.86,96.88,30957.0,95.3391,95.3489,95.2801,95.2997,30957.0
2024-04-08 11:30:00,96.87,96.88,96.81,96.81,28505.0,95.2899,95.2997,95.2309,95.2309,28505.0
2024-04-08 11:35:00,96.81,96.83,96.75,96.81,19462.0,95.2309,95.2506,95.1719,95.2309,19462.0
2024-04-08 11:40:00,96.8,96.84,96.78,96.81,22562.0,95.221,95.2604,95.2014,95.2309,22562.0
2024-04-08 11:45:00,96.8,96.83,96.74,96.74,29691.0,95.221,95.2506,95.162,95.162,29691.0
2024-04-08 11:50:00,96.72,96.77,96.67,96.75,15984.0,95.1423,95.1915,95.0932,95.1719,15984.0
2024-04-08 11:55:00,96.75,96.76,96.68,96.72,21230.0,95.1719,95.1817,95.103,95.1423,21230.0
2024-04-08 12:00:00,96.72,96.73,96.67,96.68,18720.0,95.1423,95.1522,95.0932,95.103,18720.0
2024-04-08 12:05:00,96.69,96.78,96.68,96.74,20124.0,95.1128,95.2014,95.103,95.162,20124.0
2024-04-08 12:10:00,96.72,96.74,96.67,96.7,13637.0,95.1423,95.162,95.0932,95.1227,13637.0
2024-04-08 12:15:00,96.7,96.72,96.64,96.64,22810.0,95.1227,95.1423,95.0637,95.0637,22810.0
2024-04-08 12:20:00,96.65,96.67,96.57,96.66,19543.0,95.0735,95.0932,94.9948,95.0833,19543.0
2024-04-08 12:25:00,96.67,96.74,96.64,96.71,23176.0,95.0932,95.162,95.0637,95.1325,23176.0
2024-04-08 12:30:00,96.7,96.72,96.67,96.69,11391.0,95.1227,95.1423,95.0932,95.1128,11391.0
2024-04-08 12:35:00,96.69,96.7,96.63,96.66,17740.0,95.1128,95.1227,95.0538,95.0833,17740.0
2024-04-08 12:40:00,96.66,96.69,96.64,96.65,15082.0,95.0833,95.1128,95.0637,95.0735,15082.0
2024-04-08 12:45:00,96.64,96.68,96.62,96.63,22750.0,95.0637,95.103,95.044,95.0538,22750.0
2024-04-08 12:50:00,96.63,96.66,96.61,96.66,12463.0,95.0538,95.0833,95.0341,95.0833,12463.0
2024-04-08 12:55:00,96.66,96.69,96.65,96.68,17940.0,95.0833,95.1128,95.0735,95.103,17940.0
2024-04-08 13:00:00,96.69,96.69,96.66,96.69,12263.0,95.1128,95.1128,95.0833,95.1128,12263.0
2024-04-08 13:05:00,96.69,96.7,96.66,96.67,14832.0,95.1128,95.1227,95.0833,95.0932,14832.0
2024-04-08 13:10:00,96.66,96.73,96.65,96.72,20477.0,95.0833,95.1522,95.0735,95.1423,20477.0
2024-04-08 13:15:00,96.72,96.78,96.7,96.76,21476.0,95.1423,95.2014,95.1227,95.1817,21476.0
2024-04-08 13:20:00,96.75,96.75,96.68,96.68,15915.0,95.1719,95.1719,95.103,95.103,15915.0
2024-04-08 13:25:00,96.68,96.69,96.61,96.65,14108.0,95.103,95.1128,95.0341,95.0735,14108.0
2024-04-08 13:30:00,96.65,96.66,96.62,96.63,14472.0,95.0735,95.0833,95.044,95.0538,14472.0
2024-04-08 13:35:00,96.62,96.63,96.54,96.59,17623.0,95.044,95.0538,94.9653,95.0145,17623.0
2024-04-08 13:40:00,96.59,96.59,96.52,96.56,18441.0,95.0145,95.0145,94.9456,94.985,18441.0
2024-04-08 13:45:00,96.56,96.65,96.56,96.64,15096.0,94.985,95.0735,94.985,95.0637,15096.0
2024-04-08 13:50:00,96.64,96.7,96.63,96.68,18751.0,95.0637,95.1227,95.0538,95.103,18751.0
2024-04-08 13:55:00,96.68,96.69,96.62,96.63,17390.0,95.103,95.1128,95.044,95.0538,17390.0
2024-04-08 14:00:00,96.64,96.64,96.55,96.56,17345.0,95.0637,95.0637,94.9751,94.985,17345.0
2024-04-08 14:05:00,96.56,96.61,96.56,96.61,18835.0,94.985,95.0341,94.985,95.0341,18835.0
2024-04-08 14:10:00,96.62,96.67,96.61,96.66,14777.0,95.044,95.0932,95.0341,95.0833,14777.0
2024-04-08 14:15:00,96.67,96.68,96.6,96.6,14483.0,95.0932,95.103,95.0243,95.0243,14483.0
2024-04-08 14:20:00,96.6,96.61,96.52,96.53,11441.0,95.0243,95.0341,94.9456,94.9554,11441.0
2024-04-08 14:25:00,96.53,96.55,96.49,96.5,15901.0,94.9554,94.9751,94.9161,94.9259,15901.0
2024-04-08 14:30:00,96.49,96.53,96.45,96.5,25397.0,94.9161,94.9554,94.8768,94.9259,25397.0
2024-04-08 14:35:00,96.51,96.53,96.42,96.48,15408.0,94.9358,94.9554,94.8472,94.9063,15408.0
2024-04-08 14:40:00,96.48,96.49,96.46,96.47,7852.0,94.9063,94.9161,94.8866,94.8964,7852.0
2024-04-08 14:45:00,96.48,96.53,96.47,96.53,11685.0,94.9063,94.9554,94.8964,94.9554,11685.0
2024-04-08 14:50:00,96.54,96.54,96.47,96.47,17698.0,94.9653,94.9653,94.8964,94.8964,17698.0
2024-04-08 14:55:00,96.47,96.56,96.46,96.56,17364.0,94.8964,94.985,94.8866,94.985,17364.0
2024-04-08 15:00:00,96.56,96.58,96.49,96.51,23187.0,94.985,95.0046,94.9161,94.9358,23187.0
2024-04-08 15:05:00,96.51,96.51,96.46,96.49,17581.0,94.9358,94.9358,94.8866,94.9161,17581.0
2024-04-08 15:10:00,96.49,96.49,96.36,96.42,26081.0,94.9161,94.9161,94.7882,94.8472,26081.0
2024-04-08 15:15:00,96.43,96.45,96.35,96.37,19609.0,94.8571,94.8768,94.7784,94.7981,19609.0
2024-04-08 15:20:00,96.37,96.41,96.36,96.38,14213.0,94.7981,94.8374,94.7882,94.8079,14213.0
2024-04-08 15:25:00,96.38,96.47,96.37,96.45,24558.0,94.8079,94.8964,94.7981,94.8768,24558.0
2024-04-08 15:30:00,96.45,96.55,96.44,96.53,27501.0,94.8768,94.9751,94.8669,94.9554,27501.0
2024-04-08 15:35:00,96.53,96.53,96.39,96.43,22644.0,94.9554,94.9554,94.8177,94.8571,22644.0
2024-04-08 15:40:00,96.43,96.46,96.4,96.41,41715.0,94.8571,94.8866,94.8276,94.8374,41715.0
2024-04-08 15:45:00,96.41,96.53,96.39,96.52,64551.0,94.8374,94.9554,94.8177,94.9456,64551.0
2024-04-08 15:50:00,96.51,96.52,96.37,96.41,116113.0,94.9358,94.9456,94.7981,94.8374,116113.0
2024-04-08 15:55:00,96.41,96.41,96.22,96.24,359862.0,94.8374,94.8374,94.6505,94.6702,359862.0
2024-04-09 09:30:00,96.98,97.29,96.87,97.19,109018.0,95.3981,95.703,95.2899,95.6047,109018.0
2024-04-09 09:35:00,97.19,97.26,96.97,97.09,765982.0,95.6047,95.6735,95.3883,95.5063,765982.0
2024-04-09 09:40:00,97.12,97.14,96.73,96.78,40069.0,95.5358,95.5555,95.1522,95.2014,40069.0
2024-04-09 09:45:00,96.77,96.93,96.72,96.83,49313.0,95.1915,95.3489,95.1423,95.2506,49313.0
2024-04-09 09:50:00,96.81,96.85,96.62,96.63,49267.0,95.2309,95.2702,95.044,95.0538,49267.0
2024-04-09 09:55:00,96.64,96.79,96.57,96.73,35919.0,95.0637,95.2112,94.9948,95.1522,35919.0
2024-04-09 10:00:00,96.76,96.84,96.68,96.74,424696.0,95.1817,95.2604,95.103,95.162,424696.0
2024-04-09 10:05:00,96.73,96.82,96.71,96.72,17090.0,95.1522,95.2407,95.1325,95.1423,17090.0
2024-04-09 10:10:00,96.72,96.77,96.6,96.7,35690.0,95.1423,95.1915,95.0243,95.1227,35690.0
2024-04-09 10:15:00,96.71,96.79,96.69,96.79,43586.0,95.1325,95.2112,95.1128,95.2112,43586.0
2024-04-09 10:20:00,96.78,96.78,96.69,96.76,70638.0,95.2014,95.2014,95.1128,95.1817,70638.0
2024-04-09 10:25:00,96.76,96.77,96.64,96.72,136535.0,95.1817,95.1915,95.0637,95.1423,136535.0
2024-04-09 10:30:00,96.7,96.81,96.65,96.74,186424.0,95.1227,95.2309,95.0735,95.162,186424.0
2024-04-09 10:35:00,96.74,96.76,96.6,96.6,1395479.0,95.162,95.1817,95.0243,95.0243,1395479.0
2024-04-09 10:40:00,96.59,96.59,96.37,96.56,54154.0,95.0145,95.0145,94.7981,94.985,54154.0
2024-04-09 10:45:00,96.56,96.58,96.36,96.36,26721.0,94.985,95.0046,94.7882,94.7882,26721.0
2024-04-09 10:50:00,96.37,96.55,96.36,96.53,171653.0,94.7981,94.9751,94.7882,94.9554,171653.0
2024-04-09 10:55:00,96.53,96.65,96.3,96.65,18340.0,94.9554,95.0735,94.7292,95.0735,18340.0
2024-04-09 11:00:00,96.63,96.76,96.63,96.69,27155.0,95.0538,95.1817,95.0538,95.1128,27155.0
2024-04-09 11:05:00,96.68,96.82,96.62,96.76,19999.0,95.103,95.2407,95.044,95.1817,19999.0
2024-04-09 11:10:00,96.78,96.8,96.71,96.77,17504.0,95.2014,95.221,95.1325,95.1915,17504.0
2024-04-09 11:15:00,96.77,96.81,96.72,96.77,13648.0,95.1915,95.2309,95.1423,95.1915,13648.0
2024-04-09 11:20:00,96.79,96.82,96.73,96.76,9881.0,95.2112,95.2407,95.1522,95.1817,9881.0
2024-04-09 11:25:00,96.75,96.84,96.75,96.84,11485.0,95.1719,95.2604,95.1719,95.2604,11485.0
2024-04-09 11:30:00,96.84,96.85,96.73,96.74,16433.0,95.2604,95.2702,95.1522,95.162,16433.0
2024-04-09 11:35:00,96.75,96.79,96.69,96.77,22554.0,95.1719,95.2112,95.1128,95.1915,22554.0
2024-04-09 11:40:00,96.78,96.82,96.69,96.81,17840.0,95.2014,95.2407,95.1128,95.2309,17840.0
2024-04-09 11:45:00,96.79,96.83,96.74,96.8,14589.0,95.2112,95.2506,95.162,95.221,14589.0
2024-04-09 11:50:00,96.8,96.81,96.74,96.81,12837.0,95.221,95.2309,95.162,95.2309,12837.0
2024-04-09 11:55:00,96.79,96.81,96.74,96.77,12401.0,95.2112,95.2309,95.162,95.1915,12401.0
2024-04-09 12:00:00,96.76,96.84,96.75,96.82,10223.0,95.1817,95.2604,95.1719,95.2407,10223.0
2024-04-09 12:05:00,96.81,96.81,96.74,96.76,10327.0,95.2309,95.2309,95.162,95.1817,10327.0
2024-04-09 12:10:00,96.78,96.85,96.74,96.8,12405.0,95.2014,95.2702,95.162,95.221,12405.0
2024-04-09 12:15:00,96.8,96.86,96.79,96.79,9829.0,95.221,95.2801,95.2112,95.2112,9829.0
2024-04-09 12:20:00,96.79,96.79,96.74,96.78,28490.0,95.2112,95.2112,95.162,95.2014,28490.0
2024-04-09 12:25:00,96.77,96.82,96.76,96.79,10233.0,95.1915,95.2407,95.1817,95.2112,10233.0
2024-04-09 12:30:00,96.78,96.94,96.78,96.93,16056.0,95.2014,95.3588,95.2014,95.3489,16056.0
2024-04-09 12:35:00,96.93,97.0,96.91,96.93,44547.0,95.3489,95.4178,95.3292,95.3489,44547.0
2024-04-09 12:40:00,96.93,96.99,96.92,96.92,11385.0,95.3489,95.4079,95.3391,95.3391,11385.0
2024-04-09 12:45:00,96.93,96.95,96.85,96.92,9528.0,95.3489,95.3686,95.2702,95.3391,9528.0
2024-04-09 12:50:00,96.9,96.9,96.75,96.77,13630.0,95.3194,95.3194,95.1719,95.1915,13630.0
2024-04-09 12:55:00,96.76,96.81,96.75,96.79,11468.0,95.1817,95.2309,95.1719,95.2112,11468.0
2024-04-09 13:00:00,96.79,96.82,96.76,96.8,13720.0,95.2112,95.2407,95.1817,95.221,13720.0
2024-04-09 13:05:00,96.8,96.81,96.75,96.8,10421.0,95.221,95.2309,95.1719,95.221,10421.0
2024-04-09 13:10:00,96.81,96.83,96.79,96.82,4007.0,95.2309,95.2506,95.2112,95.2407,4007.0
2024-04-09 13:15:00,96.82,96.92,96.82,96.88,14031.0,95.2407,95.3391,95.2407,95.2997,14031.0
2024-04-09 13:20:00,96.89,97.05,96.89,96.96,20042.0,95.3096,95.467,95.3096,95.3784,20042.0
2024-04-09 13:25:00,96.95,97.02,96.92,96.93,18471.0,95.3686,95.4375,95.3391,95.3489,18471.0
2024-04-09 13:30:00,96.93,96.96,96.85,96.86,16336.0,95.3489,95.3784,95.2702,95.2801,16336.0
2024-04-09 13:35:00,96.86,97.0,96.84,97.0,14861.0,95.2801,95.4178,95.2604,95.4178,14861.0
2024-04-09 13:40:00,97.0,97.02,96.91,96.96,8632.0,95.4178,95.4375,95.3292,95.3784,8632.0
2024-04-09 13:45:00,96.95,96.99,96.93,96.98,20986.0,95.3686,95.4079,95.3489,95.3981,20986.0
2024-04-09 13:50:00,96.98,97.03,96.96,97.03,16038.0,95.3981,95.4473,95.3784,95.4473,16038.0
2024-04-09 13:55:00,97.04,97.06,96.94,96.94,15588.0,95.4571,95.4768,95.3588,95.3588,15588.0
2024-04-09 14:00:00,96.94,97.0,96.92,96.99,15981.0,95.3588,95.4178,95.3391,95.4079,15981.0
2024-04-09 14:05:00,97.0,97.03,96.99,97.03,12526.0,95.4178,95.4473,95.4079,95.4473,12526.0
2024-04-09 14:10:00,97.03,97.03,96.99,96.99,13676.0,95.4473,95.4473,95.4079,95.4079,13676.0
2024-04-09 14:15:00,96.99,97.01,96.95,97.0,40933.0,95.4079,95.4276,95.3686,95.4178,40933.0
2024-04-09 14:20:00,97.0,97.03,96.94,96.95,21568.0,95.4178,95.4473,95.3588,95.3686,21568.0
2024-04-09 14:25:00,96.95,96.97,96.82,96.84,20288.0,95.3686,95.3883,95.2407,95.2604,20288.0
2024-04-09 14:30:00,96.85,96.87,96.8,96.82,17626.0,95.2702,95.2899,95.221,95.2407,17626.0
2024-04-09 14:35:00,96.81,96.89,96.78,96.78,14835.0,95.2309,95.3096,95.2014,95.2014,14835.0
2024-04-09 14:40:00,96.79,96.83,96.78,96.79,11779.0,95.2112,95.2506,95.2014,95.2112,11779.0
2024-04-09 14:45:00,96.8,96.83,96.76,96.77,12134.0,95.221,95.2506,95.1817,95.1915,12134.0
2024-04-09 14:50:00,96.77,96.79,96.74,96.76,13898.0,95.1915,95.2112,95.162,95.1817,13898.0
2024-04-09 14:55:00,96.76,96.83,96.75,96.83,22850.0,95.1817,95.2506,95.1719,95.2506,22850.0
2024-04-09 15:00:00,96.83,96.88,96.8,96.86,17166.0,95.2506,95.2997,95.221,95.2801,17166.0
2024-04-09 15:05:00,96.86,96.86,96.71,96.71,33691.0,95.2801,95.2801,95.1325,95.1325,33691.0
2024-04-09 15:10:00,96.72,96.86,96.71,96.82,26076.0,95.1423,95.2801,95.1325,95.2407,26076.0
2024-04-09 15:15:00,96.82,96.89,96.8,96.89,30032.0,95.2407,95.3096,95.221,95.3096,30032.0
2024-04-09 15:20:00,96.89,97.0,96.89,96.92,25720.0,95.3096,95.4178,95.3096,95.3391,25720.0
2024-04-09 15:25:00,96.93,97.12,96.92,97.11,35075.0,95.3489,95.5358,95.3391,95.526,35075.0
2024-04-09 15:30:00,97.12,97.17,97.06,97.12,49786.0,95.5358,95.585,95.4768,95.5358,49786.0
2024-04-09 15:35:00,97.12,97.12,96.93,96.93,37478.0,95.5358,95.5358,95.3489,95.3489,37478.0
2024-04-09 15:40:00,96.94,97.11,96.93,97.09,52367.0,95.3588,95.526,95.3489,95.5063,52367.0
2024-04-09 15:45:00,97.11,97.12,97.04,97.08,60383.0,95.526,95.5358,95.4571,95.4965,60383.0
2024-04-09 15:50:00,97.09,97.09,96.9,96.95,125389.0,95.5063,95.5063,95.3194,95.3686,125389.0
2024-04-09 15:55:00,96.96,97.18,96.95,97.12,367691.0,95.3784,95.5948,95.3686,95.5358,367691.0
2024-04-10 09:30:00,96.61,96.74,96.3,96.48,80036.0,95.0341,95.162,94.7292,94.9063,80036.0
2024-04-10 09:35:00,96.46,96.52,96.11,96.23,22624.0,94.8866,94.9456,94.5423,94.6603,22624.0
2024-04-10 09:40:00,96.2,96.45,96.2,96.38,22846.0,94.6308,94.8768,94.6308,94.8079,22846.0
2024-04-10 09:45:00,96.41,96.6,96.38,96.54,16597.0,94.8374,95.0243,94.8079,94.9653,16597.0
2024-04-10 09:50:00,96.54,96.56,96.41,96.53,27832.0,94.9653,94.985,94.8374,94.9554,27832.0
2024-04-10 09:55:00,96.52,96.7,96.48,96.61,17138.0,94.9456,95.1227,94.9063,95.0341,17138.0
2024-04-10 10:00:00,96.59,96.83,96.58,96.74,34926.0,95.0145,95.2506,95.0046,95.162,34926.0
2024-04-10 10:05:00,96.75,96.97,96.67,96.87,28113.0,95.1719,95.3883,95.0932,95.2899,28113.0
2024-04-10 10:10:00,96.87,96.96,96.84,96.88,21977.0,95.2899,95.3784,95.2604,95.2997,21977.0
2024-04-10 10:15:00,96.88,97.0,96.81,97.0,20369.0,95.2997,95.4178,95.2309,95.4178,20369.0
2024-04-10 10:20:00,96.98,97.07,96.93,97.0,23122.0,95.3981,95.4866,95.3489,95.4178,23122.0
2024-04-10 10:25:00,97.0,97.1,96.96,97.04,30639.0,95.4178,95.5161,95.3784,95.4571,30639.0
2024-04-10 10:30:00,97.05,97.05,96.9,96.9,28277.0,95.467,95.467,95.3194,95.3194,28277.0
2024-04-10 10:35:00,96.9,97.06,96.88,97.03,18133.0,95.3194,95.4768,95.2997,95.4473,18133.0
2024-04-10 10:40:00,97.04,97.04,96.92,96.93,13673.0,95.4571,95.4571,95.3391,95.3489,13673.0
2024-04-10 10:45:00,96.95,97.05,96.93,97.05,16533.0,95.3686,95.467,95.3489,95.467,16533.0
2024-04-10 10:50:00,97.05,97.05,96.87,96.9,15124.0,95.467,95.467,95.2899,95.3194,15124.0
2024-04-10 10:55:00,96.91,97.0,96.91,96.98,14901.0,95.3292,95.4178,95.3292,95.3981,14901.0
2024-04-10 11:00:00,96.98,97.0,96.93,96.99,22922.0,95.3981,95.4178,95.3489,95.4079,22922.0
2024-04-10 11:05:00,96.99,97.04,96.91,96.94,37673.0,95.4079,95.4571,95.3292,95.3588,37673.0
2024-04-10 11:10:00,96.92,96.95,96.79,96.8,83860.0,95.3391,95.3686,95.2112,95.221,83860.0
2024-04-10 11:15:00,96.81,96.83,96.72,96.78,21597.0,95.2309,95.2506,95.1423,95.2014,21597.0
2024-04-10 11:20:00,96.78,96.86,96.73,96.76,21152.0,95.2014,95.2801,95.1522,95.1817,21152.0
2024-04-10 11:25:00,96.76,96.79,96.69,96.79,25716.0,95.1817,95.2112,95.1128,95.2112,25716.0
2024-04-10 11:30:00,96.81,96.83,96.72,96.75,27676.0,95.2309,95.2506,95.1423,95.1719,27676.0
2024-04-10 11:35:00,96.76,96.76,96.65,96.72,11728.0,95.1817,95.1817,95.0735,95.1423,11728.0
2024-04-10 11:40:00,96.72,96.72,96.64,96.65,14429.0,95.1423,95.1423,95.0637,95.0735,14429.0
2024-04-10 11:45:00,96.66,96.71,96.64,96.68,12623.0,95.0833,95.1325,95.0637,95.103,12623.0
2024-04-10 11:50:00,96.68,96.71,96.66,96.69,13206.0,95.103,95.1325,95.0833,95.1128,13206.0
2024-04-10 11:55:00,96.68,96.68,96.58,96.59,20329.0,95.103,95.103,95.0046,95.0145,20329.0
2024-04-10 12:00:00,96.58,96.63,96.55,96.62,17205.0,95.0046,95.0538,94.9751,95.044,17205.0
2024-04-10 12:05:00,96.61,96.62,96.53,96.61,9695.0,95.0341,95.044,94.9554,95.0341,9695.0
2024-04-10 12:10:00,96.61,96.62,96.54,96.59,14219.0,95.0341,95.044,94.9653,95.0145,14219.0
2024-04-10 12:15:00,96.6,96.6,96.52,96.56,20572.0,95.0243,95.0243,94.9456,94.985,20572.0
2024-04-10 12:20:00,96.56,96.62,96.55,96.61,14868.0,94.985,95.044,94.9751,95.0341,14868.0
2024-04-10 12:25:00,96.61,96.67,96.59,96.6,13671.0,95.0341,95.0932,95.0145,95.0243,13671.0
2024-04-10 12:30:00,96.6,96.66,96.59,96.65,14133.0,95.0243,95.0833,95.0145,95.0735,14133.0
2024-04-10 12:35:00,96.67,96.75,96.66,96.7,12379.0,95.0932,95.1719,95.0833,95.1227,12379.0
2024-04-10 12:40:00,96.69,96.79,96.67,96.75,11882.0,95.1128,95.2112,95.0932,95.1719,11882.0
2024-04-10 12:45:00,96.74,96.77,96.73,96.74,16950.0,95.162,95.1915,95.1522,95.162,16950.0
2024-04-10 12:50:00,96.74,96.78,96.71,96.75,19027.0,95.162,95.2014,95.1325,95.1719,19027.0
2024-04-10 12:55:00,96.76,96.86,96.76,96.84,22861.0,95.1817,95.2801,95.1817,95.2604,22861.0
2024-04-10 13:00:00,96.84,96.89,96.52,96.54,33046.0,95.2604,95.3096,94.9456,94.9653,33046.0
2024-04-10 13:05:00,96.55,96.55,96.44,96.48,21959.0,94.9751,94.9751,94.8669,94.9063,21959.0
2024-04-10 13:10:00,96.48,96.53,96.48,96.53,17015.0,94.9063,94.9554,94.9063,94.9554,17015.0
2024-04-10 13:15:00,96.52,96.6,96.48,96.59,19699.0,94.9456,95.0243,94.9063,95.0145,19699.0
2024-04-10 13:20:00,96.58,96.8,96.56,96.76,29216.0,95.0046,95.221,94.985,95.1817,29216.0
2024-04-10 13:25:00,96.77,96.77,96.59,96.61,20585.0,95.1915,95.1915,95.0145,95.0341,20585.0
2024-04-10 13:30:00,96.6,96.64,96.37,96.43,27287.0,95.0243,95.0637,94.7981,94.8571,27287.0
2024-04-10 13:35:00,96.41,96.42,96.25,96.28,34122.0,94.8374,94.8472,94.68,94.7095,34122.0
2024-04-10 13:40:00,96.29,96.38,96.27,96.29,24566.0,94.7194,94.8079,94.6997,94.7194,24566.0
2024-04-10 13:45:00,96.28,96.33,96.25,96.33,15982.0,94.7095,94.7587,94.68,94.7587,15982.0
2024-04-10 13:50:00,96.33,96.39,96.28,96.37,17830.0,94.7587,94.8177,94.7095,94.7981,17830.0
2024-04-10 13:55:00,96.37,96.56,96.33,96.43,33427.0,94.7981,94.985,94.7587,94.8571,33427.0
2024-04-10 14:00:00,96.42,96.53,96.35,96.51,17845.0,94.8472,94.9554,94.7784,94.9358,17845.0
2024-04-10 14:05:00,96.51,96.51,96.43,96.49,13991.0,94.9358,94.9358,94.8571,94.9161,13991.0
2024-04-10 14:10:00,96.48,96.53,96.4,96.44,24344.0,94.9063,94.9554,94.8276,94.8669,24344.0
2024-04-10 14:15:00,96.45,96.47,96.34,96.37,22013.0,94.8768,94.8964,94.7685,94.7981,22013.0
2024-04-10 14:20:00,96.37,96.46,96.31,96.33,38775.0,94.7981,94.8866,94.739,94.7587,38775.0
2024-04-10 14:25:00,96.34,96.4,96.3,96.3,14493.0,94.7685,94.8276,94.7292,94.7292,14493.0
2024-04-10 14:30:00,96.3,96.43,96.29,96.38,15736.0,94.7292,94.8571,94.7194,94.8079,15736.0
2024-04-10 14:35:00,96.39,96.52,96.38,96.47,20224.0,94.8177,94.9456,94.8079,94.8964,20224.0
2024-04-10 14:40:00,96.47,96.5,96.43,96.49,15482.0,94.8964,94.9259,94.8571,94.9161,15482.0
2024-04-10 14:45:00,96.49,96.51,96.46,96.49,15728.0,94.9161,94.9358,94.8866,94.9161,15728.0
2024-04-10 14:50:00,96.5,96.53,96.4,96.45,19210.0,94.9259,94.9554,94.8276,94.8768,19210.0
2024-04-10 14:55:00,96.44,96.44,96.3,96.32,19506.0,94.8669,94.8669,94.7292,94.7489,19506.0
2024-04-10 15:00:00,96.32,96.39,96.29,96.33,25467.0,94.7489,94.8177,94.7194,94.7587,25467.0
2024-04-10 15:05:00,96.33,96.38,96.3,96.37,15607.0,94.7587,94.8079,94.7292,94.7981,15607.0
2024-04-10 15:10:00,96.38,96.5,96.36,96.5,17610.0,94.8079,94.9259,94.7882,94.9259,17610.0
2024-04-10 15:15:00,96.49,96.54,96.45,96.54,20531.0,94.9161,94.9653,94.8768,94.9653,20531.0
2024-04-10 15:20:00,96.53,96.6,96.46,96.57,31486.0,94.9554,95.0243,94.8866,94.9948,31486.0
2024-04-10 15:25:00,96.56,96.58,96.49,96.5,25471.0,94.985,95.0046,94.9161,94.9259,25471.0
2024-04-10 15:30:00,96.5,96.5,96.35,96.37,40672.0,94.9259,94.9259,94.7784,94.7981,40672.0
2024-04-10 15:35:00,96.37,96.49,96.35,96.45,30888.0,94.7981,94.9161,94.7784,94.8768,30888.0
2024-04-10 15:40:00,96.44,96.51,96.44,96.5,38815.0,94.8669,94.9358,94.8669,94.9259,38815.0
2024-04-10 15:45:00,96.49,96.51,96.43,96.45,47473.0,94.9161,94.9358,94.8571,94.8768,47473.0
2024-04-10 15:50:00,96.46,96.46,96.32,96.37,99674.0,94.8866,94.8866,94.7489,94.7981,99674.0
2024-04-10 15:55:00,96.38,96.48,96.22,96.28,360886.0,94.8079,94.9063,94.6505,94.7095,360886.0
2024-04-11 09:30:00,96.18,96.51,96.04,96.17,74770.0,94.6112,94.9358,94.4734,94.6013,74770.0
2024-04-11 09:35:00,96.13,96.25,95.99,96.2,23095.0,94.562,94.68,94.4243,94.6308,23095.0
2024-04-11 09:40:00,96.2,96.2,95.83,95.88,32707.0,94.6308,94.6308,94.2669,94.316,32707.0
2024-04-11 09:45:00,95.87,95.89,95.6,95.62,30023.0,94.3062,94.3259,94.0406,94.0603,30023.0
2024-04-11 09:50:00,95.62,95.7,95.39,95.54,70068.0,94.0603,94.139,93.834,93.9816,70068.0
2024-04-11 09:55:00,95.52,95.57,95.4,95.44,22094.0,93.9619,94.0111,93.8439,93.8832,22094.0
2024-04-11 10:00:00,95.45,95.45,95.19,95.21,27965.0,93.8931,93.8931,93.6373,93.657,27965.0
2024-04-11 10:05:00,95.23,95.27,95.09,95.13,21797.0,93.6767,93.716,93.5389,93.5783,21797.0
2024-04-11 10:10:00,95.12,95.23,95.03,95.22,18534.0,93.5684,93.6767,93.4799,93.6668,18534.0
2024-04-11 10:15:00,95.23,95.23,95.09,95.15,16453.0,93.6767,93.6767,93.5389,93.598,16453.0
2024-04-11 10:20:00,95.13,95.26,95.13,95.17,25755.0,93.5783,93.7062,93.5783,93.6176,25755.0
2024-04-11 10:25:00,95.16,95.16,95.0,95.03,54200.0,93.6078,93.6078,93.4504,93.4799,54200.0
2024-04-11 10:30:00,95.04,95.09,95.0,95.01,26395.0,93.4898,93.5389,93.4504,93.4602,26395.0
2024-04-11 10:35:00,95.02,95.11,94.99,95.09,28273.0,93.4701,93.5586,93.4406,93.5389,28273.0
2024-04-11 10:40:00,95.08,95.12,95.0,95.02,36848.0,93.5291,93.5684,93.4504,93.4701,36848.0
2024-04-11 10:45:00,95.03,95.07,94.99,95.0,28180.0,93.4799,93.5193,93.4406,93.4504,28180.0
2024-04-11 10:50:00,95.0,95.03,94.85,94.87,47201.0,93.4504,93.4799,93.3028,93.3225,47201.0
2024-04-11 10:55:00,94.88,95.01,94.86,94.95,19537.0,93.3324,93.4602,93.3127,93.4012,19537.0
2024-04-11 11:00:00,94.95,95.03,94.94,94.99,23582.0,93.4012,93.4799,93.3914,93.4406,23582.0
2024-04-11 11:05:00,94.99,95.0,94.91,94.98,22460.0,93.4406,93.4504,93.3619,93.4307,22460.0
2024-04-11 11:10:00,94.98,95.07,94.97,95.04,27645.0,93.4307,93.5193,93.4209,93.4898,27645.0
2024-04-11 11:15:00,95.04,95.08,94.94,94.96,103686.0,93.4898,93.5291,93.3914,93.4111,103686.0
2024-04-11 11:20:00,94.96,95.06,94.94,95.01,48546.0,93.4111,93.5094,93.3914,93.4602,48546.0
2024-04-11 11:25:00,95.01,95.02,94.88,94.89,34994.0,93.4602,93.4701,93.3324,93.3422,34994.0
2024-04-11 11:30:00,94.89,94.94,94.84,94.91,40390.0,93.3422,93.3914,93.293,93.3619,40390.0
2024-04-11 11:35:00,94.92,94.98,94.92,94.94,23136.0,93.3717,93.4307,93.3717,93.3914,23136.0
2024-04-11 11:40:00,94.94,95.09,94.92,94.98,35600.0,93.3914,93.5389,93.3717,93.4307,35600.0
2024-04-11 11:45:00,94.98,95.05,94.98,95.02,25750.0,93.4307,93.4996,93.4307,93.4701,25750.0
2024-04-11 11:50:00,95.02,95.04,94.99,95.02,22946.0,93.4701,93.4898,93.4406,93.4701,22946.0
2024-04-11 11:55:00,95.03,95.15,95.02,95.12,30850.0,93.4799,93.598,93.4701,93.5684,30850.0
2024-04-11 12:00:00,95.13,95.14,95.03,95.08,42346.0,93.5783,93.5881,93.4799,93.5291,42346.0
2024-04-11 12:05:00,95.08,95.09,95.0,95.01,47964.0,93.5291,93.5389,93.4504,93.4602,47964.0
2024-04-11 12:10:00,95.0,95.04,94.99,95.04,33460.0,93.4504,93.4898,93.4406,93.4898,33460.0
2024-04-11 12:15:00,95.04,95.15,95.04,95.15,17899.0,93.4898,93.598,93.4898,93.598,17899.0
2024-04-11 12:20:00,95.17,95.17,95.13,95.14,32755.0,93.6176,93.6176,93.5783,93.5881,32755.0
2024-04-11 12:25:00,95.15,95.16,95.07,95.07,19444.0,93.598,93.6078,93.5193,93.5193,19444.0
2024-04-11 12:30:00,95.08,95.08,95.05,95.07,16184.0,93.5291,93.5291,93.4996,93.5193,16184.0
2024-04-11 12:35:00,95.06,95.11,94.97,94.98,21822.0,93.5094,93.5586,93.4209,93.4307,21822.0
2024-04-11 12:40:00,94.98,95.06,94.98,95.04,16169.0,93.4307,93.5094,93.4307,93.4898,16169.0
2024-04-11 12:45:00,95.03,95.32,95.03,95.32,25305.0,93.4799,93.7652,93.4799,93.7652,25305.0
2024-04-11 12:50:00,95.32,95.32,95.16,95.17,26613.0,93.7652,93.7652,93.6078,93.6176,26613.0
2024-04-11 12:55:00,95.15,95.22,95.11,95.14,33497.0,93.598,93.6668,93.5586,93.5881,33497.0
2024-04-11 13:00:00,95.16,95.28,95.12,95.24,48358.0,93.6078,93.7258,93.5684,93.6865,48358.0
2024-04-11 13:05:00,95.23,95.44,95.22,95.35,25162.0,93.6767,93.8832,93.6668,93.7947,25162.0
2024-04-11 13:10:00,95.35,95.43,95.35,95.38,32792.0,93.7947,93.8734,93.7947,93.8242,32792.0
2024-04-11 13:15:00,95.39,95.44,95.36,95.44,20112.0,93.834,93.8832,93.8045,93.8832,20112.0
2024-04-11 13:20:00,95.46,95.52,95.38,95.39,29296.0,93.9029,93.9619,93.8242,93.834,29296.0
2024-04-11 13:25:00,95.4,95.49,95.4,95.4,20627.0,93.8439,93.9324,93.8439,93.8439,20627.0
2024-04-11 13:30:00,95.41,95.41,95.33,95.34,42063.0,93.8537,93.8537,93.775,93.7849,42063.0
2024-04-11 13:35:00,95.34,95.36,95.27,95.28,44040.0,93.7849,93.8045,93.716,93.7258,44040.0
2024-04-11 13:40:00,95.28,95.44,95.28,95.43,20332.0,93.7258,93.8832,93.7258,93.8734,20332.0
2024-04-11 13:45:00,95.44,95.46,95.4,95.46,21221.0,93.8832,93.9029,93.8439,93.9029,21221.0
2024-04-11 13:50:00,95.46,95.56,95.43,95.55,24982.0,93.9029,94.0013,93.8734,93.9914,24982.0
2024-04-11 13:55:00,95.55,95.57,95.49,95.5,18808.0,93.9914,94.0111,93.9324,93.9422,18808.0
2024-04-11 14:00:00,95.5,95.64,95.5,95.61,21466.0,93.9422,94.08,93.9422,94.0505,21466.0
2024-04-11 14:05:00,95.61,95.76,95.61,95.71,20826.0,94.0505,94.198,94.0505,94.1488,20826.0
2024-04-11 14:10:00,95.72,95.75,95.67,95.69,20452.0,94.1587,94.1882,94.1095,94.1291,20452.0
2024-04-11 14:15:00,95.7,95.71,95.64,95.65,14952.0,94.139,94.1488,94.08,94.0898,14952.0
2024-04-11 14:20:00,95.66,95.79,95.62,95.79,15373.0,94.0996,94.2275,94.0603,94.2275,15373.0
2024-04-11 14:25:00,95.79,95.82,95.74,95.74,18876.0,94.2275,94.257,94.1783,94.1783,18876.0
2024-04-11 14:30:00,95.76,95.82,95.74,95.79,52659.0,94.198,94.257,94.1783,94.2275,52659.0
2024-04-11 14:35:00,95.8,95.86,95.75,95.75,16537.0,94.2374,94.2964,94.1882,94.1882,16537.0
2024-04-11 14:40:00,95.77,95.77,95.7,95.72,22069.0,94.2078,94.2078,94.139,94.1587,22069.0
2024-04-11 14:45:00,95.72,95.74,95.59,95.6,32263.0,94.1587,94.1783,94.0308,94.0406,32263.0
2024-04-11 14:50:00,95.61,95.66,95.55,95.59,31302.0,94.0505,94.0996,93.9914,94.0308,31302.0
2024-04-11 14:55:00,95.58,95.72,95.57,95.69,26061.0,94.0209,94.1587,94.0111,94.1291,26061.0
2024-04-11 15:00:00,95.68,95.72,95.64,95.65,31384.0,94.1193,94.1587,94.08,94.0898,31384.0
2024-04-11 15:05:00,95.67,95.77,95.65,95.73,22755.0,94.1095,94.2078,94.0898,94.1685,22755.0
2024-04-11 15:10:00,95.72,95.73,95.64,95.64,22035.0,94.1587,94.1685,94.08,94.08,22035.0
2024-04-11 15:15:00,95.64,95.71,95.62,95.64,38044.0,94.08,94.1488,94.0603,94.08,38044.0
2024-04-11 15:20:00,95.64,95.65,95.6,95.61,25383.0,94.08,94.0898,94.0406,94.0505,25383.0
2024-04-11 15:25:00,95.62,95.68,95.61,95.63,34705.0,94.0603,94.1193,94.0505,94.0701,34705.0
2024-04-11 15:30:00,95.62,95.64,95.53,95.64,53653.0,94.0603,94.08,93.9718,94.08,53653.0
2024-04-11 15:35:00,95.65,95.73,95.64,95.72,31807.0,94.0898,94.1685,94.08,94.1587,31807.0
2024-04-11 15:40:00,95.72,95.77,95.69,95.76,44746.0,94.1587,94.2078,94.1291,94.198,44746.0
2024-04-11 15:45:00,95.76,95.82,95.68,95.71,56623.0,94.198,94.257,94.1193,94.1488,56623.0
2024-04-11 15:50:00,95.71,95.81,95.63,95.79,108136.0,94.1488,94.2472,94.0701,94.2275,108136.0
2024-04-11 15:55:00,95.78,95.9,95.78,95.84,338631.0,94.2177,94.3357,94.2177,94.2767,338631.0
2024-04-12 09:30:00,94.92,95.34,94.63,95.14,107002.0,93.3717,93.7849,93.0864,93.5881,107002.0
2024-04-12 09:35:00,95.14,95.21,94.95,95.06,27115.0,93.5881,93.657,93.4012,93.5094,27115.0
2024-04-12 09:40:00,95.05,95.06,94.77,94.83,35529.0,93.4996,93.5094,93.2242,93.2832,35529.0
2024-04-12 09:45:00,94.8,95.06,94.79,94.88,84031.0,93.2537,93.5094,93.2438,93.3324,84031.0
2024-04-12 09:50:00,94.89,94.94,94.54,94.62,46653.0,93.3422,93.3914,92.9979,93.0766,46653.0
2024-04-12 09:55:00,94.64,94.69,94.53,94.54,24116.0,93.0963,93.1455,92.9881,92.9979,24116.0
2024-04-12 10:00:00,94.53,94.6,94.43,94.59,36997.0,92.9881,93.0569,92.8897,93.0471,36997.0
2024-04-12 10:05:00,94.58,94.59,94.39,94.41,40865.0,93.0373,93.0471,92.8504,92.87,40865.0
2024-04-12 10:10:00,94.4,94.48,94.4,94.46,29843.0,92.8602,92.9389,92.8602,92.9192,29843.0
2024-04-12 10:15:00,94.45,94.56,94.37,94.51,30823.0,92.9094,93.0176,92.8307,92.9684,30823.0
2024-04-12 10:20:00,94.49,94.58,94.46,94.5,19910.0,92.9487,93.0373,92.9192,92.9586,19910.0
2024-04-12 10:25:00,94.49,94.54,94.44,94.51,19735.0,92.9487,92.9979,92.8995,92.9684,19735.0
2024-04-12 10:30:00,94.49,94.54,94.47,94.47,29156.0,92.9487,92.9979,92.929,92.929,29156.0
2024-04-12 10:35:00,94.47,94.5,94.33,94.41,23275.0,92.929,92.9586,92.7913,92.87,23275.0
2024-04-12 10:40:00,94.4,94.47,94.39,94.47,39748.0,92.8602,92.929,92.8504,92.929,39748.0
2024-04-12 10:45:00,94.46,94.54,94.43,94.5,12779.0,92.9192,92.9979,92.8897,92.9586,12779.0
2024-04-12 10:50:00,94.5,94.57,94.49,94.54,15532.0,92.9586,93.0274,92.9487,92.9979,15532.0
2024-04-12 10:55:00,94.54,94.56,94.4,94.41,33085.0,92.9979,93.0176,92.8602,92.87,33085.0
2024-04-12 11:00:00,94.4,94.57,94.38,94.54,20734.0,92.8602,93.0274,92.8405,92.9979,20734.0
2024-04-12 11:05:00,94.53,94.65,94.51,94.58,13397.0,92.9881,93.1061,92.9684,93.0373,13397.0
2024-04-12 11:10:00,94.58,94.68,94.56,94.66,23872.0,93.0373,93.1356,93.0176,93.1159,23872.0
2024-04-12 11:15:00,94.65,94.7,94.65,94.67,16658.0,93.1061,93.1553,93.1061,93.1258,16658.0
2024-04-12 11:20:00,94.66,94.72,94.52,94.53,25100.0,93.1159,93.175,92.9782,92.9881,25100.0
2024-04-12 11:25:00,94.53,94.63,94.46,94.63,19794.0,92.9881,93.0864,92.9192,93.0864,19794.0
2024-04-12 11:30:00,94.63,94.67,94.57,94.63,20988.0,93.0864,93.1258,93.0274,93.0864,20988.0
2024-04-12 11:35:00,94.63,94.63,94.5,94.54,13934.0,93.0864,93.0864,92.9586,92.9979,13934.0
2024-04-12 11:40:00,94.55,94.58,94.5,94.58,16941.0,93.0077,93.0373,92.9586,93.0373,16941.0
2024-04-12 11:45:00,94.59,94.68,94.55,94.66,19517.0,93.0471,93.1356,93.0077,93.1159,19517.0
2024-04-12 11:50:00,94.67,94.71,94.62,94.63,17514.0,93.1258,93.1651,93.0766,93.0864,17514.0
2024-04-12 11:55:00,94.62,94.72,94.61,94.61,13808.0,93.0766,93.175,93.0668,93.0668,13808.0
2024-04-12 12:00:00,94.61,94.61,94.51,94.54,15443.0,93.0668,93.0668,92.9684,92.9979,15443.0
2024-04-12 12:05:00,94.54,94.55,94.46,94.46,25194.0,92.9979,93.0077,92.9192,92.9192,25194.0
2024-04-12 12:10:00,94.46,94.5,94.39,94.45,10992.0,92.9192,92.9586,92.8504,92.9094,10992.0
2024-04-12 12:15:00,94.44,94.45,94.27,94.29,18709.0,92.8995,92.9094,92.7323,92.752,18709.0
2024-04-12 12:20:00,94.29,94.42,94.29,94.4,12811.0,92.752,92.8799,92.752,92.8602,12811.0
2024-04-12 12:25:00,94.39,94.44,94.29,94.32,15537.0,92.8504,92.8995,92.752,92.7815,15537.0
2024-04-12 12:30:00,94.33,94.37,94.19,94.26,14569.0,92.7913,92.8307,92.6536,92.7225,14569.0
2024-04-12 12:35:00,94.27,94.27,94.11,94.15,17915.0,92.7323,92.7323,92.5749,92.6143,17915.0
2024-04-12 12:40:00,94.14,94.15,94.07,94.07,13868.0,92.6044,92.6143,92.5356,92.5356,13868.0
2024-04-12 12:45:00,94.08,94.14,94.05,94.05,20479.0,92.5454,92.6044,92.5159,92.5159,20479.0
2024-04-12 12:50:00,94.06,94.09,94.02,94.04,11198.0,92.5257,92.5552,92.4864,92.5061,11198.0
2024-04-12 12:55:00,94.01,94.05,93.95,93.96,27595.0,92.4766,92.5159,92.4175,92.4274,27595.0
2024-04-12 13:00:00,93.96,94.01,93.92,93.98,14090.0,92.4274,92.4766,92.388,92.447,14090.0
2024-04-12 13:05:00,94.0,94.08,93.94,93.98,21003.0,92.4667,92.5454,92.4077,92.447,21003.0
2024-04-12 13:10:00,94.0,94.05,93.95,94.02,13041.0,92.4667,92.5159,92.4175,92.4864,13041.0
2024-04-12 13:15:00,94.01,94.08,94.0,94.02,12721.0,92.4766,92.5454,92.4667,92.4864,12721.0
2024-04-12 13:20:00,94.03,94.06,94.0,94.01,20230.0,92.4962,92.5257,92.4667,92.4766,20230.0
2024-04-12 13:25:00,94.01,94.04,93.96,94.04,17588.0,92.4766,92.5061,92.4274,92.5061,17588.0
2024-04-12 13:30:00,94.03,94.03,93.93,93.97,15319.0,92.4962,92.4962,92.3979,92.4372,15319.0
2024-04-12 13:35:00,93.97,94.07,93.96,94.07,19270.0,92.4372,92.5356,92.4274,92.5356,19270.0
2024-04-12 13:40:00,94.06,94.18,94.04,94.15,23575.0,92.5257,92.6438,92.5061,92.6143,23575.0
2024-04-12 13:45:00,94.16,94.35,94.15,94.28,16310.0,92.6241,92.811,92.6143,92.7421,16310.0
2024-04-12 13:50:00,94.27,94.31,94.2,94.22,33550.0,92.7323,92.7717,92.6635,92.6831,33550.0
2024-04-12 13:55:00,94.23,94.29,94.22,94.26,12121.0,92.693,92.752,92.6831,92.7225,12121.0
2024-04-12 14:00:00,94.25,94.25,94.17,94.25,12682.0,92.7126,92.7126,92.6339,92.7126,12682.0
2024-04-12 14:05:00,94.24,94.4,94.23,94.39,23682.0,92.7028,92.8602,92.693,92.8504,23682.0
2024-04-12 14:10:00,94.4,94.4,94.31,94.31,16028.0,92.8602,92.8602,92.7717,92.7717,16028.0
2024-04-12 14:15:00,94.31,94.37,94.3,94.32,14669.0,92.7717,92.8307,92.7618,92.7815,14669.0
2024-04-12 14:20:00,94.31,94.35,94.23,94.23,15066.0,92.7717,92.811,92.693,92.693,15066.0
2024-04-12 14:25:00,94.23,94.3,94.18,94.3,22540.0,92.693,92.7618,92.6438,92.7618,22540.0
2024-04-12 14:30:00,94.3,94.3,94.18,94.26,18095.0,92.7618,92.7618,92.6438,92.7225,18095.0
2024-04-12 14:35:00,94.27,94.28,94.14,94.16,17296.0,92.7323,92.7421,92.6044,92.6241,17296.0
2024-04-12 14:40:00,94.16,94.26,94.12,94.16,16387.0,92.6241,92.7225,92.5848,92.6241,16387.0
2024-04-12 14:45:00,94.18,94.22,94.16,94.17,16021.0,92.6438,92.6831,92.6241,92.6339,16021.0
2024-04-12 14:50:00,94.17,94.28,94.17,94.24,14802.0,92.6339,92.7421,92.6339,92.7028,14802.0
2024-04-12 14:55:00,94.23,94.27,94.21,94.25,21539.0,92.693,92.7323,92.6733,92.7126,21539.0
2024-04-12 15:00:00,94.25,94.25,94.13,94.16,82395.0,92.7126,92.7126,92.5946,92.6241,82395.0
2024-04-12 15:05:00,94.15,94.2,94.09,94.15,21087.0,92.6143,92.6635,92.5552,92.6143,21087.0
2024-04-12 15:10:00,94.14,94.14,94.07,94.08,20515.0,92.6044,92.6044,92.5356,92.5454,20515.0
2024-04-12 15:15:00,94.08,94.09,93.99,94.06,30319.0,92.5454,92.5552,92.4569,92.5257,30319.0
2024-04-12 15:20:00,94.07,94.15,94.04,94.05,39293.0,92.5356,92.6143,92.5061,92.5159,39293.0
2024-04-12 15:25:00,94.05,94.14,94.05,94.08,34530.0,92.5159,92.6044,92.5159,92.5454,34530.0
2024-04-12 15:30:00,94.08,94.13,94.02,94.11,42520.0,92.5454,92.5946,92.4864,92.5749,42520.0
2024-04-12 15:35:00,94.11,94.11,93.93,93.95,46604.0,92.5749,92.5749,92.3979,92.4175,46604.0
2024-04-12 15:40:00,93.94,94.17,93.94,94.13,57235.0,92.4077,92.6339,92.4077,92.5946,57235.0
2024-04-12 15:45:00,94.12,94.21,94.07,94.12,69374.0,92.5848,92.6733,92.5356,92.5848,69374.0
2024-04-12 15:50:00,94.12,94.31,94.12,94.25,103737.0,92.5848,92.7717,92.5848,92.7126,103737.0
2024-04-12 15:55:00,94.24,94.43,94.23,94.43,258348.0,92.7028,92.8897,92.693,92.8897,258348.0
2024-04-15 09:30:00,95.33,95.43,94.55,94.58,110877.0,93.775,93.8734,93.0077,93.0373,110877.0
2024-04-15 09:35:00,94.58,94.95,94.47,94.91,22362.0,93.0373,93.4012,92.929,93.3619,22362.0
2024-04-15 09:40:00,94.92,95.0,94.83,94.85,16700.0,93.3717,93.4504,93.2832,93.3028,16700.0
2024-04-15 09:45:00,94.85,94.88,94.51,94.74,23280.0,93.3028,93.3324,92.9684,93.1946,23280.0
2024-04-15 09:50:00,94.75,94.91,94.75,94.79,13498.0,93.2045,93.3619,93.2045,93.2438,13498.0
2024-04-15 09:55:00,94.77,94.78,94.67,94.73,19765.0,93.2242,93.234,93.1258,93.1848,19765.0
2024-04-15 10:00:00,94.75,94.75,94.46,94.48,28446.0,93.2045,93.2045,92.9192,92.9389,28446.0
2024-04-15 10:05:00,94.49,94.51,94.26,94.26,37657.0,92.9487,92.9684,92.7225,92.7225,37657.0
2024-04-15 10:10:00,94.25,94.3,94.13,94.26,18223.0,92.7126,92.7618,92.5946,92.7225,18223.0
2024-04-15 10:15:00,94.26,94.44,94.24,94.42,24671.0,92.7225,92.8995,92.7028,92.8799,24671.0
2024-04-15 10:20:00,94.41,94.44,94.3,94.3,30743.0,92.87,92.8995,92.7618,92.7618,30743.0
2024-04-15 10:25:00,94.29,94.3,94.16,94.17,33535.0,92.752,92.7618,92.6241,92.6339,33535.0
2024-04-15 10:30:00,94.16,94.18,94.03,94.03,31359.0,92.6241,92.6438,92.4962,92.4962,31359.0
2024-04-15 10:35:00,94.04,94.13,93.93,93.96,35309.0,92.5061,92.5946,92.3979,92.4274,35309.0
2024-04-15 10:40:00,93.98,94.06,93.94,94.02,26532.0,92.447,92.5257,92.4077,92.4864,26532.0
2024-04-15 10:45:00,94.02,94.09,93.97,94.02,63904.0,92.4864,92.5552,92.4372,92.4864,63904.0
2024-04-15 10:50:00,94.02,94.02,93.94,94.0,21598.0,92.4864,92.4864,92.4077,92.4667,21598.0
2024-04-15 10:55:00,94.0,94.09,93.95,93.95,24388.0,92.4667,92.5552,92.4175,92.4175,24388.0
2024-04-15 11:00:00,93.95,93.97,93.89,93.91,30121.0,92.4175,92.4372,92.3585,92.3782,30121.0
2024-04-15 11:05:00,93.92,93.93,93.87,93.92,21191.0,92.388,92.3979,92.3388,92.388,21191.0
2024-04-15 11:10:00,93.91,93.98,93.9,93.96,19806.0,92.3782,92.447,92.3683,92.4274,19806.0
2024-04-15 11:15:00,93.94,94.07,93.92,94.06,22122.0,92.4077,92.5356,92.388,92.5257,22122.0
2024-04-15 11:20:00,94.06,94.07,93.93,93.93,16473.0,92.5257,92.5356,92.3979,92.3979,16473.0
2024-04-15 11:25:00,93.93,93.99,93.92,93.98,19356.0,92.3979,92.4569,92.388,92.447,19356.0
2024-04-15 11:30:00,93.98,94.17,93.97,94.15,23438.0,92.447,92.6339,92.4372,92.6143,23438.0
2024-04-15 11:35:00,94.15,94.22,94.09,94.21,19444.0,92.6143,92.6831,92.5552,92.6733,19444.0
2024-04-15 11:40:00,94.2,94.23,94.12,94.14,37740.0,92.6635,92.693,92.5848,92.6044,37740.0
2024-04-15 11:45:00,94.15,94.22,94.14,94.22,22007.0,92.6143,92.6831,92.6044,92.6831,22007.0
2024-04-15 11:50:00,94.23,94.37,94.23,94.31,23647.0,92.693,92.8307,92.693,92.7717,23647.0
2024-04-15 11:55:00,94.3,94.31,94.24,94.25,20325.0,92.7618,92.7717,92.7028,92.7126,20325.0
2024-04-15 12:00:00,94.26,94.37,94.23,94.33,20202.0,92.7225,92.8307,92.693,92.7913,20202.0
2024-04-15 12:05:00,94.32,94.36,94.31,94.35,11050.0,92.7815,92.8208,92.7717,92.811,11050.0
2024-04-15 12:10:00,94.36,94.36,94.25,94.33,28958.0,92.8208,92.8208,92.7126,92.7913,28958.0
2024-04-15 12:15:00,94.35,94.36,94.22,94.23,36578.0,92.811,92.8208,92.6831,92.693,36578.0
2024-04-15 12:20:00,94.23,94.31,94.09,94.13,28684.0,92.693,92.7717,92.5552,92.5946,28684.0
2024-04-15 12:25:00,94.11,94.19,94.1,94.15,11896.0,92.5749,92.6536,92.5651,92.6143,11896.0
2024-04-15 12:30:00,94.14,94.2,94.07,94.14,18240.0,92.6044,92.6635,92.5356,92.6044,18240.0
2024-04-15 12:35:00,94.16,94.18,94.1,94.11,20555.0,92.6241,92.6438,92.5651,92.5749,20555.0
2024-04-15 12:40:00,94.12,94.18,94.02,94.08,16123.0,92.5848,92.6438,92.4864,92.5454,16123.0
2024-04-15 12:45:00,94.08,94.11,94.03,94.03,15355.0,92.5454,92.5749,92.4962,92.4962,15355.0
2024-04-15 12:50:00,94.03,94.1,94.02,94.06,22537.0,92.4962,92.5651,92.4864,92.5257,22537.0
2024-04-15 12:55:00,94.06,94.11,93.99,94.1,27254.0,92.5257,92.5749,92.4569,92.5651,27254.0
2024-04-15 13:00:00,94.1,94.16,94.04,94.13,14151.0,92.5651,92.6241,92.5061,92.5946,14151.0
2024-04-15 13:05:00,94.12,94.17,94.08,94.09,22534.0,92.5848,92.6339,92.5454,92.5552,22534.0
2024-04-15 13:10:00,94.09,94.1,93.97,94.01,18884.0,92.5552,92.5651,92.4372,92.4766,18884.0
2024-04-15 13:15:00,94.0,94.01,93.83,93.83,15885.0,92.4667,92.4766,92.2995,92.2995,15885.0
2024-04-15 13:20:00,93.84,93.84,93.75,93.8,20099.0,92.3093,92.3093,92.2208,92.27,20099.0
2024-04-15 13:25:00,93.81,93.82,93.64,93.66,26974.0,92.2798,92.2897,92.1126,92.1323,26974.0
2024-04-15 13:30:00,93.65,93.65,93.52,93.55,27240.0,92.1224,92.1224,91.9945,92.0241,27240.0
2024-04-15 13:35:00,93.56,93.63,93.51,93.53,28228.0,92.0339,92.1027,91.9847,92.0044,28228.0
2024-04-15 13:40:00,93.52,93.62,93.5,93.51,39326.0,91.9945,92.0929,91.9749,91.9847,39326.0
2024-04-15 13:45:00,93.51,93.59,93.47,93.47,33963.0,91.9847,92.0634,91.9454,91.9454,33963.0
2024-04-15 13:50:00,93.48,93.54,93.41,93.51,39425.0,91.9552,92.0142,91.8863,91.9847,39425.0
2024-04-15 13:55:00,93.51,93.58,93.49,93.54,37094.0,91.9847,92.0536,91.965,92.0142,37094.0
2024-04-15 14:00:00,93.53,93.55,93.42,93.52,39626.0,92.0044,92.0241,91.8962,91.9945,39626.0
2024-04-15 14:05:00,93.52,93.54,93.37,93.37,47729.0,91.9945,92.0142,91.847,91.847,47729.0
2024-04-15 14:10:00,93.37,93.37,93.23,93.32,40576.0,91.847,91.847,91.7093,91.7978,40576.0
2024-04-15 14:15:00,93.31,93.4,93.25,93.4,31682.0,91.788,91.8765,91.7289,91.8765,31682.0
2024-04-15 14:20:00,93.38,93.41,93.24,93.28,25487.0,91.8568,91.8863,91.7191,91.7585,25487.0
2024-04-15 14:25:00,93.29,93.32,93.23,93.27,23700.0,91.7683,91.7978,91.7093,91.7486,23700.0
2024-04-15 14:30:00,93.26,93.49,93.25,93.49,47677.0,91.7388,91.965,91.7289,91.965,47677.0
2024-04-15 14:35:00,93.49,93.55,93.4,93.45,44029.0,91.965,92.0241,91.8765,91.9257,44029.0
2024-04-15 14:40:00,93.45,93.48,93.39,93.41,25932.0,91.9257,91.9552,91.8667,91.8863,25932.0
2024-04-15 14:45:00,93.42,93.43,93.29,93.3,20440.0,91.8962,91.906,91.7683,91.7781,20440.0
2024-04-15 14:50:00,93.31,93.32,93.24,93.26,21053.0,91.788,91.7978,91.7191,91.7388,21053.0
2024-04-15 14:55:00,93.27,93.42,93.26,93.34,29568.0,91.7486,91.8962,91.7388,91.8175,29568.0
2024-04-15 15:00:00,93.34,93.38,93.28,93.29,29739.0,91.8175,91.8568,91.7585,91.7683,29739.0
2024-04-15 15:05:00,93.28,93.33,93.24,93.31,38951.0,91.7585,91.8076,91.7191,91.788,38951.0
2024-04-15 15:10:00,93.31,93.33,93.26,93.29,31001.0,91.788,91.8076,91.7388,91.7683,31001.0
2024-04-15 15:15:00,93.3,93.3,93.14,93.18,35188.0,91.7781,91.7781,91.6207,91.6601,35188.0
2024-04-15 15:20:00,93.19,93.31,93.18,93.27,33336.0,91.6699,91.788,91.6601,91.7486,33336.0
2024-04-15 15:25:00,93.28,93.31,93.22,93.27,26734.0,91.7585,91.788,91.6994,91.7486,26734.0
2024-04-15 15:30:00,93.27,93.41,93.27,93.31,47118.0,91.7486,91.8863,91.7486,91.788,47118.0
2024-04-15 15:35:00,93.32,93.33,93.17,93.2,42479.0,91.7978,91.8076,91.6503,91.6798,42479.0
2024-04-15 15:40:00,93.2,93.22,93.09,93.13,63424.0,91.6798,91.6994,91.5716,91.6109,63424.0
2024-04-15 15:45:00,93.13,93.17,93.03,93.13,74487.0,91.6109,91.6503,91.5125,91.6109,74487.0
2024-04-15 15:50:00,93.14,93.18,93.07,93.17,155374.0,91.6207,91.6601,91.5519,91.6503,155374.0
2024-04-15 15:55:00,93.17,93.17,92.95,92.98,331297.0,91.6503,91.6503,91.4338,91.4634,331297.0
2024-04-16 09:30:00,93.01,93.42,93.01,93.34,119225.0,91.4929,91.8962,91.4929,91.8175,119225.0
2024-04-16 09:35:00,93.34,93.48,93.25,93.48,29244.0,91.8175,91.9552,91.7289,91.9552,29244.0
2024-04-16 09:40:00,93.51,93.55,93.17,93.18,47163.0,91.9847,92.0241,91.6503,91.6601,47163.0
2024-04-16 09:45:00,93.18,93.36,93.18,93.31,20156.0,91.6601,91.8372,91.6601,91.788,20156.0
2024-04-16 09:50:00,93.3,93.48,93.29,93.44,32910.0,91.7781,91.9552,91.7683,91.9158,32910.0
2024-04-16 09:55:00,93.45,93.55,93.39,93.46,31624.0,91.9257,92.0241,91.8667,91.9355,31624.0
2024-04-16 10:00:00,93.43,93.44,93.28,93.31,38614.0,91.906,91.9158,91.7585,91.788,38614.0
2024-04-16 10:05:00,93.31,93.42,93.22,93.38,33519.0,91.788,91.8962,91.6994,91.8568,33519.0
2024-04-16 10:10:00,93.36,93.46,93.35,93.4,45033.0,91.8372,91.9355,91.8273,91.8765,45033.0
2024-04-16 10:15:00,93.39,93.61,93.38,93.6,39842.0,91.8667,92.0831,91.8568,92.0732,39842.0
2024-04-16 10:20:00,93.59,93.7,93.46,93.46,39886.0,92.0634,92.1716,91.9355,91.9355,39886.0
2024-04-16 10:25:00,93.48,93.48,93.38,93.38,19121.0,91.9552,91.9552,91.8568,91.8568,19121.0
2024-04-16 10:30:00,93.36,93.49,93.36,93.43,20228.0,91.8372,91.965,91.8372,91.906,20228.0
2024-04-16 10:35:00,93.43,93.44,93.32,93.39,12845.0,91.906,91.9158,91.7978,91.8667,12845.0
2024-04-16 10:40:00,93.4,93.56,93.4,93.53,31837.0,91.8765,92.0339,91.8765,92.0044,31837.0
2024-04-16 10:45:00,93.53,93.57,93.51,93.52,21892.0,92.0044,92.0437,91.9847,91.9945,21892.0
2024-04-16 10:50:00,93.52,93.7,93.5,93.69,39956.0,91.9945,92.1716,91.9749,92.1618,39956.0
2024-04-16 10:55:00,93.7,93.72,93.64,93.69,26621.0,92.1716,92.1913,92.1126,92.1618,26621.0
2024-04-16 11:00:00,93.7,93.76,93.65,93.67,31037.0,92.1716,92.2306,92.1224,92.1421,31037.0
2024-04-16 11:05:00,93.67,93.75,93.63,93.65,29414.0,92.1421,92.2208,92.1027,92.1224,29414.0
2024-04-16 11:10:00,93.65,93.75,93.65,93.69,28865.0,92.1224,92.2208,92.1224,92.1618,28865.0
2024-04-16 11:15:00,93.68,93.74,93.66,93.68,25900.0,92.1519,92.211,92.1323,92.1519,25900.0
2024-04-16 11:20:00,93.66,93.68,93.59,93.67,11719.0,92.1323,92.1519,92.0634,92.1421,11719.0
2024-04-16 11:25:00,93.67,93.72,93.63,93.67,15341.0,92.1421,92.1913,92.1027,92.1421,15341.0
2024-04-16 11:30:00,93.67,93.7,93.58,93.58,16027.0,92.1421,92.1716,92.0536,92.0536,16027.0
2024-04-16 11:35:00,93.57,93.6,93.47,93.55,12133.0,92.0437,92.0732,91.9454,92.0241,12133.0
2024-04-16 11:40:00,93.56,93.71,93.55,93.7,8860.0,92.0339,92.1814,92.0241,92.1716,8860.0
2024-04-16 11:45:00,93.69,93.71,93.58,93.66,21131.0,92.1618,92.1814,92.0536,92.1323,21131.0
2024-04-16 11:50:00,93.66,93.83,93.65,93.83,19973.0,92.1323,92.2995,92.1224,92.2995,19973.0
2024-04-16 11:55:00,93.83,93.85,93.68,93.69,20853.0,92.2995,92.3192,92.1519,92.1618,20853.0
2024-04-16 12:00:00,93.67,93.67,93.58,93.58,10310.0,92.1421,92.1421,92.0536,92.0536,10310.0
2024-04-16 12:05:00,93.59,93.7,93.55,93.69,12675.0,92.0634,92.1716,92.0241,92.1618,12675.0
2024-04-16 12:10:00,93.7,93.84,93.67,93.82,20514.0,92.1716,92.3093,92.1421,92.2897,20514.0
2024-04-16 12:15:00,93.82,93.86,93.79,93.82,9879.0,92.2897,92.329,92.2601,92.2897,9879.0
2024-04-16 12:20:00,93.81,93.86,93.8,93.81,11366.0,92.2798,92.329,92.27,92.2798,11366.0
2024-04-16 12:25:00,93.81,93.89,93.8,93.81,12567.0,92.2798,92.3585,92.27,92.2798,12567.0
2024-04-16 12:30:00,93.83,93.89,93.79,93.82,15397.0,92.2995,92.3585,92.2601,92.2897,15397.0
2024-04-16 12:35:00,93.82,93.85,93.79,93.84,18421.0,92.2897,92.3192,92.2601,92.3093,18421.0
2024-04-16 12:40:00,93.85,93.85,93.75,93.76,11971.0,92.3192,92.3192,92.2208,92.2306,11971.0
2024-04-16 12:45:00,93.77,93.86,93.76,93.85,17086.0,92.2405,92.329,92.2306,92.3192,17086.0
2024-04-16 12:50:00,93.83,93.86,93.79,93.79,9529.0,92.2995,92.329,92.2601,92.2601,9529.0
2024-04-16 12:55:00,93.81,93.82,93.77,93.82,13129.0,92.2798,92.2897,92.2405,92.2897,13129.0
2024-04-16 13:00:00,93.81,93.82,93.62,93.62,10474.0,92.2798,92.2897,92.0929,92.0929,10474.0
2024-04-16 13:05:00,93.6,93.67,93.54,93.65,10119.0,92.0732,92.1421,92.0142,92.1224,10119.0
2024-04-16 13:10:00,93.65,93.68,93.6,93.67,12461.0,92.1224,92.1519,92.0732,92.1421,12461.0
2024-04-16 13:15:00,93.67,93.75,93.64,93.73,17256.0,92.1421,92.2208,92.1126,92.2011,17256.0
2024-04-16 13:20:00,93.72,93.74,93.68,93.7,13438.0,92.1913,92.211,92.1519,92.1716,13438.0
2024-04-16 13:25:00,93.7,93.78,93.61,93.63,17322.0,92.1716,92.2503,92.0831,92.1027,17322.0
2024-04-16 13:30:00,93.64,93.65,93.36,93.49,17811.0,92.1126,92.1224,91.8372,91.965,17811.0
2024-04-16 13:35:00,93.52,93.65,93.49,93.54,12444.0,91.9945,92.1224,91.965,92.0142,12444.0
2024-04-16 13:40:00,93.56,93.66,93.53,93.53,15905.0,92.0339,92.1323,92.0044,92.0044,15905.0
2024-04-16 13:45:00,93.56,93.6,93.49,93.49,15062.0,92.0339,92.0732,91.965,91.965,15062.0
2024-04-16 13:50:00,93.48,93.57,93.35,93.54,27234.0,91.9552,92.0437,91.8273,92.0142,27234.0
2024-04-16 13:55:00,93.55,93.55,93.42,93.52,18729.0,92.0241,92.0241,91.8962,91.9945,18729.0
2024-04-16 14:00:00,93.52,93.53,93.46,93.53,14904.0,91.9945,92.0044,91.9355,92.0044,14904.0
2024-04-16 14:05:00,93.54,93.72,93.51,93.72,25597.0,92.0142,92.1913,91.9847,92.1913,25597.0
2024-04-16 14:10:00,93.7,93.72,93.43,93.43,20122.0,92.1716,92.1913,91.906,91.906,20122.0
2024-04-16 14:15:00,93.44,93.46,93.12,93.14,27822.0,91.9158,91.9355,91.6011,91.6207,27822.0
2024-04-16 14:20:00,93.14,93.16,93.01,93.1,27499.0,91.6207,91.6404,91.4929,91.5814,27499.0
2024-04-16 14:25:00,93.11,93.19,92.99,93.07,29784.0,91.5912,91.6699,91.4732,91.5519,29784.0
2024-04-16 14:30:00,93.08,93.3,93.08,93.29,24581.0,91.5617,91.7781,91.5617,91.7683,24581.0
2024-04-16 14:35:00,93.3,93.3,93.18,93.24,16558.0,91.7781,91.7781,91.6601,91.7191,16558.0
2024-04-16 14:40:00,93.23,93.32,93.23,93.3,22434.0,91.7093,91.7978,91.7093,91.7781,22434.0
2024-04-16 14:45:00,93.29,93.3,93.23,93.23,19138.0,91.7683,91.7781,91.7093,91.7093,19138.0
2024-04-16 14:50:00,93.23,93.46,93.23,93.41,25177.0,91.7093,91.9355,91.7093,91.8863,25177.0
2024-04-16 14:55:00,93.41,93.5,93.39,93.5,24395.0,91.8863,91.9749,91.8667,91.9749,24395.0
2024-04-16 15:00:00,93.5,93.62,93.46,93.62,33275.0,91.9749,92.0929,91.9355,92.0929,33275.0
2024-04-16 15:05:00,93.63,93.64,93.54,93.57,35975.0,92.1027,92.1126,92.0142,92.0437,35975.0
2024-04-16 15:10:00,93.56,93.64,93.55,93.59,36689.0,92.0339,92.1126,92.0241,92.0634,36689.0
2024-04-16 15:15:00,93.59,93.64,93.57,93.63,29603.0,92.0634,92.1126,92.0437,92.1027,29603.0
2024-04-16 15:20:00,93.64,93.65,93.58,93.61,31340.0,92.1126,92.1224,92.0536,92.0831,31340.0
2024-04-16 15:25:00,93.6,93.73,93.6,93.7,31433.0,92.0732,92.2011,92.0732,92.1716,31433.0
2024-04-16 15:30:00,93.71,93.71,93.48,93.5,46049.0,92.1814,92.1814,91.9552,91.9749,46049.0
2024-04-16 15:35:00,93.48,93.6,93.45,93.56,39020.0,91.9552,92.0732,91.9257,92.0339,39020.0
2024-04-16 15:40:00,93.56,93.64,93.52,93.63,41114.0,92.0339,92.1126,91.9945,92.1027,41114.0
2024-04-16 15:45:00,93.62,93.72,93.62,93.72,53245.0,92.0929,92.1913,92.0929,92.1913,53245.0
2024-04-16 15:50:00,93.72,93.78,93.65,93.68,89740.0,92.1913,92.2503,92.1224,92.1519,89740.0
2024-04-16 15:55:00,93.68,93.71,93.37,93.38,310219.0,92.1519,92.1814,91.847,91.8568,310219.0
2024-04-17 09:30:00,94.26,94.26,93.61,93.63,73046.0,92.7225,92.7225,92.0831,92.1027,73046.0
2024-04-17 09:35:00,93.56,93.7,93.27,93.47,25001.0,92.0339,92.1716,91.7486,91.9454,25001.0
2024-04-17 09:40:00,93.47,93.51,93.22,93.25,22862.0,91.9454,91.9847,91.6994,91.7289,22862.0
2024-04-17 09:45:00,93.26,93.46,93.22,93.41,30100.0,91.7388,91.9355,91.6994,91.8863,30100.0
2024-04-17 09:50:00,93.41,93.58,93.41,93.49,28954.0,91.8863,92.0536,91.8863,91.965,28954.0
2024-04-17 09:55:00,93.49,93.54,93.29,93.34,14612.0,91.965,92.0142,91.7683,91.8175,14612.0
2024-04-17 10:00:00,93.35,93.42,93.25,93.33,51424.0,91.8273,91.8962,91.7289,91.8076,51424.0
2024-04-17 10:05:00,93.32,93.52,93.32,93.45,25665.0,91.7978,91.9945,91.7978,91.9257,25665.0
2024-04-17 10:10:00,93.44,93.44,93.35,93.39,16836.0,91.9158,91.9158,91.8273,91.8667,16836.0
2024-04-17 10:15:00,93.38,93.4,93.28,93.28,70143.0,91.8568,91.8765,91.7585,91.7585,70143.0
2024-04-17 10:20:00,93.29,93.29,93.17,93.23,30722.0,91.7683,91.7683,91.6503,91.7093,30722.0
2024-04-17 10:25:00,93.23,93.38,93.23,93.27,19947.0,91.7093,91.8568,91.7093,91.7486,19947.0
2024-04-17 10:30:00,93.27,93.29,93.17,93.19,24614.0,91.7486,91.7683,91.6503,91.6699,24614.0
2024-04-17 10:35:00,93.18,93.19,93.09,93.1,27664.0,91.6601,91.6699,91.5716,91.5814,27664.0
2024-04-17 10:40:00,93.1,93.14,93.03,93.09,35673.0,91.5814,91.6207,91.5125,91.5716,35673.0
2024-04-17 10:45:00,93.09,93.09,92.98,93.03,52784.0,91.5716,91.5716,91.4634,91.5125,52784.0
2024-04-17 10:50:00,93.03,93.03,92.83,92.89,31424.0,91.5125,91.5125,91.3158,91.3748,31424.0
2024-04-17 10:55:00,92.89,92.95,92.87,92.92,27344.0,91.3748,91.4338,91.3551,91.4043,27344.0
2024-04-17 11:00:00,92.95,93.05,92.93,93.05,29111.0,91.4338,91.5322,91.4142,91.5322,29111.0
2024-04-17 11:05:00,93.04,93.04,92.9,92.93,22336.0,91.5224,91.5224,91.3847,91.4142,22336.0
2024-04-17 11:10:00,92.93,92.99,92.89,92.93,26242.0,91.4142,91.4732,91.3748,91.4142,26242.0
2024-04-17 11:15:00,92.96,93.03,92.93,92.99,26650.0,91.4437,91.5125,91.4142,91.4732,26650.0
2024-04-17 11:20:00,92.97,93.02,92.96,92.96,18087.0,91.4535,91.5027,91.4437,91.4437,18087.0
2024-04-17 11:25:00,92.97,93.06,92.95,92.98,15948.0,91.4535,91.542,91.4338,91.4634,15948.0
2024-04-17 11:30:00,92.97,92.98,92.85,92.93,14422.0,91.4535,91.4634,91.3355,91.4142,14422.0
2024-04-17 11:35:00,92.92,92.95,92.84,92.85,20610.0,91.4043,91.4338,91.3256,91.3355,20610.0
2024-04-17 11:40:00,92.86,92.93,92.86,92.89,26224.0,91.3453,91.4142,91.3453,91.3748,26224.0
2024-04-17 11:45:00,92.9,92.91,92.81,92.82,23340.0,91.3847,91.3945,91.2961,91.306,23340.0
2024-04-17 11:50:00,92.83,92.94,92.82,92.94,34496.0,91.3158,91.424,91.306,91.424,34496.0
2024-04-17 11:55:00,92.94,93.05,92.93,93.0,11891.0,91.424,91.5322,91.4142,91.483,11891.0
2024-04-17 12:00:00,93.01,93.05,92.93,92.93,13434.0,91.4929,91.5322,91.4142,91.4142,13434.0
2024-04-17 12:05:00,92.92,92.93,92.85,92.93,17123.0,91.4043,91.4142,91.3355,91.4142,17123.0
2024-04-17 12:10:00,92.93,93.05,92.93,92.99,24448.0,91.4142,91.5322,91.4142,91.4732,24448.0
2024-04-17 12:15:00,93.0,93.04,92.95,92.95,31430.0,91.483,91.5224,91.4338,91.4338,31430.0
2024-04-17 12:20:00,92.97,93.03,92.81,92.81,21245.0,91.4535,91.5125,91.2961,91.2961,21245.0
2024-04-17 12:25:00,92.81,92.98,92.81,92.92,23758.0,91.2961,91.4634,91.2961,91.4043,23758.0
2024-04-17 12:30:00,92.91,92.99,92.89,92.97,12010.0,91.3945,91.4732,91.3748,91.4535,12010.0
2024-04-17 12:35:00,92.98,93.02,92.94,92.99,11998.0,91.4634,91.5027,91.424,91.4732,11998.0
2024-04-17 12:40:00,93.0,93.08,92.98,93.02,9653.0,91.483,91.5617,91.4634,91.5027,9653.0
2024-04-17 12:45:00,93.02,93.06,92.96,93.03,14629.0,91.5027,91.542,91.4437,91.5125,14629.0
2024-04-17 12:50:00,93.03,93.07,93.0,93.06,10688.0,91.5125,91.5519,91.483,91.542,10688.0
2024-04-17 12:55:00,93.05,93.06,92.87,92.89,13974.0,91.5322,91.542,91.3551,91.3748,13974.0
2024-04-17 13:00:00,92.87,92.94,92.83,92.92,9563.0,91.3551,91.424,91.3158,91.4043,9563.0
2024-04-17 13:05:00,92.93,92.97,92.9,92.97,14484.0,91.4142,91.4535,91.3847,91.4535,14484.0
2024-04-17 13:10:00,92.97,92.97,92.92,92.95,8774.0,91.4535,91.4535,91.4043,91.4338,8774.0
2024-04-17 13:15:00,92.95,93.0,92.88,92.94,14254.0,91.4338,91.483,91.365,91.424,14254.0
2024-04-17 13:20:00,92.93,92.99,92.9,92.9,13476.0,91.4142,91.4732,91.3847,91.3847,13476.0
2024-04-17 13:25:00,92.91,92.99,92.91,92.99,7444.0,91.3945,91.4732,91.3945,91.4732,7444.0
2024-04-17 13:30:00,92.98,93.04,92.85,92.85,18638.0,91.4634,91.5224,91.3355,91.3355,18638.0
2024-04-17 13:35:00,92.85,92.94,92.83,92.88,18362.0,91.3355,91.424,91.3158,91.365,18362.0
2024-04-17 13:40:00,92.9,92.94,92.84,92.93,15108.0,91.3847,91.424,91.3256,91.4142,15108.0
2024-04-17 13:45:00,92.95,92.95,92.87,92.93,12556.0,91.4338,91.4338,91.3551,91.4142,12556.0
2024-04-17 13:50:00,92.93,92.98,92.87,92.96,16204.0,91.4142,91.4634,91.3551,91.4437,16204.0
2024-04-17 13:55:00,92.96,93.0,92.89,92.93,20081.0,91.4437,91.483,91.3748,91.4142,20081.0
2024-04-17 14:00:00,92.92,92.96,92.88,92.94,16054.0,91.4043,91.4437,91.365,91.424,16054.0
2024-04-17 14:05:00,92.94,92.99,92.9,92.98,15669.0,91.424,91.4732,91.3847,91.4634,15669.0
2024-04-17 14:10:00,92.98,92.99,92.92,92.92,13005.0,91.4634,91.4732,91.4043,91.4043,13005.0
2024-04-17 14:15:00,92.92,93.0,92.9,92.96,11903.0,91.4043,91.483,91.3847,91.4437,11903.0
2024-04-17 14:20:00,92.98,92.98,92.89,92.96,16179.0,91.4634,91.4634,91.3748,91.4437,16179.0
2024-04-17 14:25:00,92.97,93.09,92.96,93.02,15996.0,91.4535,91.5716,91.4437,91.5027,15996.0
2024-04-17 14:30:00,93.03,93.07,93.03,93.06,12137.0,91.5125,91.5519,91.5125,91.542,12137.0
2024-04-17 14:35:00,93.08,93.14,93.05,93.13,15611.0,91.5617,91.6207,91.5322,91.6109,15611.0
2024-04-17 14:40:00,93.14,93.3,93.13,93.28,28976.0,91.6207,91.7781,91.6109,91.7585,28976.0
2024-04-17 14:45:00,93.3,93.34,93.25,93.29,22475.0,91.7781,91.8175,91.7289,91.7683,22475.0
2024-04-17 14:50:00,93.31,93.35,93.16,93.2,21387.0,91.788,91.8273,91.6404,91.6798,21387.0
2024-04-17 14:55:00,93.22,93.24,93.14,93.16,17406.0,91.6994,91.7191,91.6207,91.6404,17406.0
2024-04-17 15:00:00,93.14,93.14,93.04,93.04,17194.0,91.6207,91.6207,91.5224,91.5224,17194.0
2024-04-17 15:05:00,93.03,93.08,93.02,93.02,19036.0,91.5125,91.5617,91.5027,91.5027,19036.0
2024-04-17 15:10:00,93.01,93.03,92.93,92.97,16469.0,91.4929,91.5125,91.4142,91.4535,16469.0
2024-04-17 15:15:00,92.99,93.1,92.98,93.06,27019.0,91.4732,91.5814,91.4634,91.542,27019.0
2024-04-17 15:20:00,93.06,93.19,93.05,93.16,26484.0,91.542,91.6699,91.5322,91.6404,26484.0
2024-04-17 15:25:00,93.15,93.22,93.14,93.22,21851.0,91.6306,91.6994,91.6207,91.6994,21851.0
2024-04-17 15:30:00,93.23,93.34,93.23,93.31,35775.0,91.7093,91.8175,91.7093,91.788,35775.0
2024-04-17 15:35:00,93.32,93.32,93.11,93.14,28731.0,91.7978,91.7978,91.5912,91.6207,28731.0
2024-04-17 15:40:00,93.14,93.24,93.1,93.19,42331.0,91.6207,91.7191,91.5814,91.6699,42331.0
2024-04-17 15:45:00,93.19,93.24,93.16,93.2,42490.0,91.6699,91.7191,91.6404,91.6798,42490.0
2024-04-17 15:50:00,93.2,93.25,93.13,93.18,100248.0,91.6798,91.7289,91.6109,91.6601,100248.0
2024-04-17 15:55:00,93.17,93.2,93.0,93.11,256236.0,91.6503,91.6798,91.483,91.5912,256236.0
2024-04-18 09:30:00,93.65,93.7,93.3,93.4,71137.0,92.1224,92.1716,91.7781,91.8765,71137.0
2024-04-18 09:35:00,93.37,93.55,93.35,93.48,17420.0,91.847,92.0241,91.8273,91.9552,17420.0
2024-04-18 09:40:00,93.48,93.53,93.18,93.18,35755.0,91.9552,92.0044,91.6601,91.6601,35755.0
2024-04-18 09:45:00,93.23,93.3,93.17,93.27,15474.0,91.7093,91.7781,91.6503,91.7486,15474.0
2024-04-18 09:50:00,93.27,93.3,93.18,93.27,9902.0,91.7486,91.7781,91.6601,91.7486,9902.0
2024-04-18 09:55:00,93.27,93.32,93.2,93.2,11181.0,91.7486,91.7978,91.6798,91.6798,11181.0
2024-04-18 10:00:00,93.19,93.28,93.18,93.19,19169.0,91.6699,91.7585,91.6601,91.6699,19169.0
2024-04-18 10:05:00,93.2,93.42,93.2,93.4,14485.0,91.6798,91.8962,91.6798,91.8765,14485.0
2024-04-18 10:10:00,93.42,93.42,93.31,93.38,11353.0,91.8962,91.8962,91.788,91.8568,11353.0
2024-04-18 10:15:00,93.39,93.44,93.39,93.44,19690.0,91.8667,91.9158,91.8667,91.9158,19690.0
2024-04-18 10:20:00,93.44,93.51,93.41,93.47,19150.0,91.9158,91.9847,91.8863,91.9454,19150.0
2024-04-18 10:25:00,93.47,93.56,93.46,93.51,27446.0,91.9454,92.0339,91.9355,91.9847,27446.0
2024-04-18 10:30:00,93.51,93.52,93.39,93.44,18032.0,91.9847,91.9945,91.8667,91.9158,18032.0
2024-04-18 10:35:00,93.45,93.48,93.43,93.44,11591.0,91.9257,91.9552,91.906,91.9158,11591.0
2024-04-18 10:40:00,93.43,93.51,93.43,93.48,23845.0,91.906,91.9847,91.906,91.9552,23845.0
2024-04-18 10:45:00,93.48,93.55,93.46,93.46,16640.0,91.9552,92.0241,91.9355,91.9355,16640.0
2024-04-18 10:50:00,93.47,93.49,93.41,93.45,15565.0,91.9454,91.965,91.8863,91.9257,15565.0
2024-04-18 10:55:00,93.47,93.55,93.45,93.49,27192.0,91.9454,92.0241,91.9257,91.965,27192.0
2024-04-18 11:00:00,93.5,93.57,93.48,93.51,19196.0,91.9749,92.0437,91.9552,91.9847,19196.0
2024-04-18 11:05:00,93.5,93.54,93.4,93.42,20935.0,91.9749,92.0142,91.8765,91.8962,20935.0
2024-04-18 11:10:00,93.41,93.46,93.4,93.43,12043.0,91.8863,91.9355,91.8765,91.906,12043.0
2024-04-18 11:15:00,93.44,93.5,93.41,93.41,19164.0,91.9158,91.9749,91.8863,91.8863,19164.0
2024-04-18 11:20:00,93.41,93.44,93.37,93.43,17496.0,91.8863,91.9158,91.847,91.906,17496.0
2024-04-18 11:25:00,93.42,93.43,93.33,93.33,13319.0,91.8962,91.906,91.8076,91.8076,13319.0
2024-04-18 11:30:00,93.32,93.37,93.3,93.35,13335.0,91.7978,91.847,91.7781,91.8273,13335.0
2024-04-18 11:35:00,93.34,93.35,93.25,93.26,12686.0,91.8175,91.8273,91.7289,91.7388,12686.0
2024-04-18 11:40:00,93.25,93.25,93.16,93.2,8890.0,91.7289,91.7289,91.6404,91.6798,8890.0
2024-04-18 11:45:00,93.21,93.26,93.2,93.25,9618.0,91.6896,91.7388,91.6798,91.7289,9618.0
2024-04-18 11:50:00,93.24,93.37,93.24,93.37,8896.0,91.7191,91.847,91.7191,91.847,8896.0
2024-04-18 11:55:00,93.37,93.42,93.34,93.36,18719.0,91.847,91.8962,91.8175,91.8372,18719.0
2024-04-18 12:00:00,93.38,93.4,93.31,93.33,13566.0,91.8568,91.8765,91.788,91.8076,13566.0
2024-04-18 12:05:00,93.31,93.33,93.28,93.31,10227.0,91.788,91.8076,91.7585,91.788,10227.0
2024-04-18 12:10:00,93.31,93.35,93.28,93.29,9962.0,91.788,91.8273,91.7585,91.7683,9962.0
2024-04-18 12:15:00,93.28,93.34,93.24,93.33,11875.0,91.7585,91.8175,91.7191,91.8076,11875.0
2024-04-18 12:20:00,93.33,93.34,93.27,93.27,8983.0,91.8076,91.8175,91.7486,91.7486,8983.0
2024-04-18 12:25:00,93.26,93.36,93.26,93.34,9474.0,91.7388,91.8372,91.7388,91.8175,9474.0
2024-04-18 12:30:00,93.35,93.35,93.19,93.19,10783.0,91.8273,91.8273,91.6699,91.6699,10783.0
2024-04-18 12:35:00,93.21,93.31,93.21,93.27,9489.0,91.6896,91.788,91.6896,91.7486,9489.0
2024-04-18 12:40:00,93.26,93.28,93.19,93.25,8772.0,91.7388,91.7585,91.6699,91.7289,8772.0
2024-04-18 12:45:00,93.26,93.26,93.11,93.12,15569.0,91.7388,91.7388,91.5912,91.6011,15569.0
2024-04-18 12:50:00,93.11,93.12,93.04,93.1,11680.0,91.5912,91.6011,91.5224,91.5814,11680.0
2024-04-18 12:55:00,93.11,93.16,93.08,93.13,13112.0,91.5912,91.6404,91.5617,91.6109,13112.0
2024-04-18 13:00:00,93.13,93.16,93.03,93.04,13500.0,91.6109,91.6404,91.5125,91.5224,13500.0
2024-04-18 13:05:00,93.03,93.03,92.9,92.92,22099.0,91.5125,91.5125,91.3847,91.4043,22099.0
2024-04-18 13:10:00,92.92,92.92,92.83,92.85,15979.0,91.4043,91.4043,91.3158,91.3355,15979.0
2024-04-18 13:15:00,92.86,92.86,92.73,92.83,13581.0,91.3453,91.3453,91.2174,91.3158,13581.0
2024-04-18 13:20:00,92.85,92.85,92.71,92.71,12144.0,91.3355,91.3355,91.1978,91.1978,12144.0
2024-04-18 13:25:00,92.72,92.89,92.72,92.88,31958.0,91.2076,91.3748,91.2076,91.365,31958.0
2024-04-18 13:30:00,92.88,92.88,92.79,92.83,11162.0,91.365,91.365,91.2765,91.3158,11162.0
2024-04-18 13:35:00,92.83,92.87,92.78,92.78,16861.0,91.3158,91.3551,91.2666,91.2666,16861.0
2024-04-18 13:40:00,92.79,92.85,92.71,92.83,14181.0,91.2765,91.3355,91.1978,91.3158,14181.0
2024-04-18 13:45:00,92.82,92.86,92.76,92.8,15846.0,91.306,91.3453,91.2469,91.2863,15846.0
2024-04-18 13:50:00,92.79,92.79,92.67,92.67,18927.0,91.2765,91.2765,91.1584,91.1584,18927.0
2024-04-18 13:55:00,92.69,92.77,92.69,92.73,15319.0,91.1781,91.2568,91.1781,91.2174,15319.0
2024-04-18 14:00:00,92.72,92.72,92.62,92.66,27061.0,91.2076,91.2076,91.1092,91.1486,27061.0
2024-04-18 14:05:00,92.65,92.71,92.61,92.67,15507.0,91.1387,91.1978,91.0994,91.1584,15507.0
2024-04-18 14:10:00,92.67,92.73,92.63,92.7,17323.0,91.1584,91.2174,91.1191,91.1879,17323.0
2024-04-18 14:15:00,92.7,92.79,92.7,92.78,13635.0,91.1879,91.2765,91.1879,91.2666,13635.0
2024-04-18 14:20:00,92.78,92.88,92.75,92.8,15714.0,91.2666,91.365,91.2371,91.2863,15714.0
2024-04-18 14:25:00,92.77,92.84,92.67,92.69,18387.0,91.2568,91.3256,91.1584,91.1781,18387.0
2024-04-18 14:30:00,92.67,92.69,92.59,92.6,17697.0,91.1584,91.1781,91.0797,91.0896,17697.0
2024-04-18 14:35:00,92.6,92.68,92.6,92.63,19492.0,91.0896,91.1682,91.0896,91.1191,19492.0
2024-04-18 14:40:00,92.63,92.8,92.62,92.79,25970.0,91.1191,91.2863,91.1092,91.2765,25970.0
2024-04-18 14:45:00,92.79,92.85,92.77,92.8,16918.0,91.2765,91.3355,91.2568,91.2863,16918.0
2024-04-18 14:50:00,92.8,92.81,92.75,92.78,26655.0,91.2863,91.2961,91.2371,91.2666,26655.0
2024-04-18 14:55:00,92.78,92.79,92.71,92.73,64290.0,91.2666,91.2765,91.1978,91.2174,64290.0
2024-04-18 15:00:00,92.74,92.89,92.74,92.8,28099.0,91.2273,91.3748,91.2273,91.2863,28099.0
2024-04-18 15:05:00,92.81,92.82,92.71,92.73,26889.0,91.2961,91.306,91.1978,91.2174,26889.0
2024-04-18 15:10:00,92.73,92.77,92.6,92.61,27383.0,91.2174,91.2568,91.0896,91.0994,27383.0
2024-04-18 15:15:00,92.6,92.65,92.58,92.61,34796.0,91.0896,91.1387,91.0699,91.0994,34796.0
2024-04-18 15:20:00,92.6,92.69,92.52,92.67,40880.0,91.0896,91.1781,91.0109,91.1584,40880.0
2024-04-18 15:25:00,92.66,92.77,92.61,92.77,25214.0,91.1486,91.2568,91.0994,91.2568,25214.0
2024-04-18 15:30:00,92.78,92.87,92.74,92.87,27267.0,91.2666,91.3551,91.2273,91.3551,27267.0
2024-04-18 15:35:00,92.87,92.91,92.8,92.81,26339.0,91.3551,91.3945,91.2863,91.2961,26339.0
2024-04-18 15:40:00,92.81,92.89,92.81,92.85,57641.0,91.2961,91.3748,91.2961,91.3355,57641.0
2024-04-18 15:45:00,92.85,92.86,92.78,92.8,60539.0,91.3355,91.3453,91.2666,91.2863,60539.0
2024-04-18 15:50:00,92.81,92.96,92.77,92.78,78706.0,91.2961,91.4437,91.2568,91.2666,78706.0
2024-04-18 15:55:00,92.77,92.8,92.64,92.66,251122.0,91.2568,91.2863,91.1289,91.1486,251122.0
2024-04-19 09:30:00,93.02,93.24,92.35,93.09,241235.0,91.5027,91.7191,90.8436,91.5716,241235.0
2024-04-19 09:35:00,93.05,93.18,92.99,93.14,14890.0,91.5322,91.6601,91.4732,91.6207,14890.0
2024-04-19 09:40:00,93.17,93.2,93.1,93.16,7705.0,91.6503,91.6798,91.5814,91.6404,7705.0
2024-04-19 09:45:00,93.16,93.22,93.11,93.16,9588.0,91.6404,91.6994,91.5912,91.6404,9588.0
2024-04-19 09:50:00,93.13,93.13,92.97,93.09,50449.0,91.6109,91.6109,91.4535,91.5716,50449.0
2024-04-19 09:55:00,93.09,93.14,93.06,93.11,12845.0,91.5716,91.6207,91.542,91.5912,12845.0
2024-04-19 10:00:00,93.11,93.14,93.05,93.14,28671.0,91.5912,91.6207,91.5322,91.6207,28671.0
2024-04-19 10:05:00,93.11,93.14,93.04,93.04,17404.0,91.5912,91.6207,91.5224,91.5224,17404.0
2024-04-19 10:10:00,93.02,93.04,92.81,92.86,23378.0,91.5027,91.5224,91.2961,91.3453,23378.0
2024-04-19 10:15:00,92.87,92.91,92.83,92.86,25430.0,91.3551,91.3945,91.3158,91.3453,25430.0
2024-04-19 10:20:00,92.86,92.91,92.81,92.81,17645.0,91.3453,91.3945,91.2961,91.2961,17645.0
2024-04-19 10:25:00,92.81,92.85,92.69,92.85,32927.0,91.2961,91.3355,91.1781,91.3355,32927.0
2024-04-19 10:30:00,92.83,92.87,92.73,92.76,17710.0,91.3158,91.3551,91.2174,91.2469,17710.0
2024-04-19 10:35:00,92.76,92.77,92.65,92.65,14517.0,91.2469,91.2568,91.1387,91.1387,14517.0
2024-04-19 10:40:00,92.65,92.8,92.64,92.8,27126.0,91.1387,91.2863,91.1289,91.2863,27126.0
2024-04-19 10:45:00,92.8,92.81,92.74,92.8,15188.0,91.2863,91.2961,91.2273,91.2863,15188.0
2024-04-19 10:50:00,92.79,92.82,92.73,92.8,14293.0,91.2765,91.306,91.2174,91.2863,14293.0
2024-04-19 10:55:00,92.79,92.83,92.71,92.71,19129.0,91.2765,91.3158,91.1978,91.1978,19129.0
2024-04-19 11:00:00,92.71,92.71,92.61,92.67,19383.0,91.1978,91.1978,91.0994,91.1584,19383.0
2024-04-19 11:05:00,92.67,92.72,92.64,92.71,19936.0,91.1584,91.2076,91.1289,91.1978,19936.0
2024-04-19 11:10:00,92.71,92.81,92.69,92.75,14982.0,91.1978,91.2961,91.1781,91.2371,14982.0
2024-04-19 11:15:00,92.76,92.77,92.59,92.6,23876.0,91.2469,91.2568,91.0797,91.0896,23876.0
2024-04-19 11:20:00,92.61,92.62,92.53,92.53,17515.0,91.0994,91.1092,91.0207,91.0207,17515.0
2024-04-19 11:25:00,92.52,92.8,92.52,92.78,67320.0,91.0109,91.2863,91.0109,91.2666,67320.0
2024-04-19 11:30:00,92.78,92.8,92.71,92.71,16216.0,91.2666,91.2863,91.1978,91.1978,16216.0
2024-04-19 11:35:00,92.69,92.72,92.63,92.69,18519.0,91.1781,91.2076,91.1191,91.1781,18519.0
2024-04-19 11:40:00,92.7,92.71,92.62,92.65,15617.0,91.1879,91.1978,91.1092,91.1387,15617.0
2024-04-19 11:45:00,92.65,92.66,92.57,92.58,35502.0,91.1387,91.1486,91.06,91.0699,35502.0
2024-04-19 11:50:00,92.58,92.65,92.58,92.65,58305.0,91.0699,91.1387,91.0699,91.1387,58305.0
2024-04-19 11:55:00,92.64,92.64,92.5,92.51,35981.0,91.1289,91.1289,90.9912,91.001,35981.0
2024-04-19 12:00:00,92.5,92.6,92.5,92.6,32789.0,90.9912,91.0896,90.9912,91.0896,32789.0
2024-04-19 12:05:00,92.61,92.66,92.56,92.58,22749.0,91.0994,91.1486,91.0502,91.0699,22749.0
2024-04-19 12:10:00,92.57,92.57,92.49,92.49,36870.0,91.06,91.06,90.9813,90.9813,36870.0
2024-04-19 12:15:00,92.46,92.52,92.4,92.41,28224.0,90.9518,91.0109,90.8928,90.9027,28224.0
2024-04-19 12:20:00,92.41,92.46,92.38,92.45,23825.0,90.9027,90.9518,90.8731,90.942,23825.0
2024-04-19 12:25:00,92.45,92.56,92.45,92.5,25352.0,90.942,91.0502,90.942,90.9912,25352.0
2024-04-19 12:30:00,92.52,92.59,92.51,92.58,30117.0,91.0109,91.0797,91.001,91.0699,30117.0
2024-04-19 12:35:00,92.58,92.6,92.52,92.55,17165.0,91.0699,91.0896,91.0109,91.0404,17165.0
2024-04-19 12:40:00,92.55,92.64,92.54,92.59,16592.0,91.0404,91.1289,91.0305,91.0797,16592.0
2024-04-19 12:45:00,92.59,92.68,92.59,92.68,25636.0,91.0797,91.1682,91.0797,91.1682,25636.0
2024-04-19 12:50:00,92.68,92.79,92.67,92.68,20965.0,91.1682,91.2765,91.1584,91.1682,20965.0
2024-04-19 12:55:00,92.68,92.72,92.67,92.72,19996.0,91.1682,91.2076,91.1584,91.2076,19996.0
2024-04-19 13:00:00,92.72,92.78,92.66,92.73,16705.0,91.2076,91.2666,91.1486,91.2174,16705.0
2024-04-19 13:05:00,92.71,92.82,92.71,92.82,17062.0,91.1978,91.306,91.1978,91.306,17062.0
2024-04-19 13:10:00,92.82,92.83,92.75,92.77,22673.0,91.306,91.3158,91.2371,91.2568,22673.0
2024-04-19 13:15:00,92.78,92.81,92.73,92.79,16691.0,91.2666,91.2961,91.2174,91.2765,16691.0
2024-04-19 13:20:00,92.8,92.8,92.72,92.78,18010.0,91.2863,91.2863,91.2076,91.2666,18010.0
2024-04-19 13:25:00,92.78,92.81,92.68,92.71,20982.0,91.2666,91.2961,91.1682,91.1978,20982.0
2024-04-19 13:30:00,92.7,92.77,92.69,92.75,19740.0,91.1879,91.2568,91.1781,91.2371,19740.0
2024-04-19 13:35:00,92.75,92.78,92.73,92.77,17349.0,91.2371,91.2666,91.2174,91.2568,17349.0
2024-04-19 13:40:00,92.78,92.84,92.78,92.81,18230.0,91.2666,91.3256,91.2666,91.2961,18230.0
2024-04-19 13:45:00,92.81,92.89,92.8,92.86,30377.0,91.2961,91.3748,91.2863,91.3453,30377.0
2024-04-19 13:50:00,92.87,92.91,92.86,92.9,38522.0,91.3551,91.3945,91.3453,91.3847,38522.0
2024-04-19 13:55:00,92.9,92.93,92.8,92.86,45948.0,91.3847,91.4142,91.2863,91.3453,45948.0
2024-04-19 14:00:00,92.86,92.87,92.69,92.72,27001.0,91.3453,91.3551,91.1781,91.2076,27001.0
2024-04-19 14:05:00,92.73,92.87,92.73,92.85,39962.0,91.2174,91.3551,91.2174,91.3355,39962.0
2024-04-19 14:10:00,92.86,92.91,92.85,92.88,31022.0,91.3453,91.3945,91.3355,91.365,31022.0
2024-04-19 14:15:00,92.87,92.95,92.83,92.89,46110.0,91.3551,91.4338,91.3158,91.3748,46110.0
2024-04-19 14:20:00,92.89,92.94,92.82,92.93,34396.0,91.3748,91.424,91.306,91.4142,34396.0
2024-04-19 14:25:00,92.92,92.98,92.88,92.89,32812.0,91.4043,91.4634,91.365,91.3748,32812.0
2024-04-19 14:30:00,92.89,92.95,92.85,92.88,24280.0,91.3748,91.4338,91.3355,91.365,24280.0
2024-04-19 14:35:00,92.88,92.9,92.8,92.81,22548.0,91.365,91.3847,91.2863,91.2961,22548.0
2024-04-19 14:40:00,92.81,92.83,92.73,92.8,24381.0,91.2961,91.3158,91.2174,91.2863,24381.0
2024-04-19 14:45:00,92.82,92.84,92.72,92.81,27156.0,91.306,91.3256,91.2076,91.2961,27156.0
2024-04-19 14:50:00,92.81,92.85,92.79,92.81,22521.0,91.2961,91.3355,91.2765,91.2961,22521.0
2024-04-19 14:55:00,92.81,92.89,92.81,92.86,24979.0,91.2961,91.3748,91.2961,91.3453,24979.0
2024-04-19 15:00:00,92.86,92.9,92.81,92.87,40354.0,91.3453,91.3847,91.2961,91.3551,40354.0
2024-04-19 15:05:00,92.86,92.99,92.81,92.97,35542.0,91.3453,91.4732,91.2961,91.4535,35542.0
2024-04-19 15:10:00,92.97,93.02,92.88,92.96,45938.0,91.4535,91.5027,91.365,91.4437,45938.0
2024-04-19 15:15:00,92.96,92.96,92.84,92.89,46478.0,91.4437,91.4437,91.3256,91.3748,46478.0
2024-04-19 15:20:00,92.89,92.91,92.85,92.85,36874.0,91.3748,91.3945,91.3355,91.3355,36874.0
2024-04-19 15:25:00,92.85,92.96,92.83,92.89,40486.0,91.3355,91.4437,91.3158,91.3748,40486.0
2024-04-19 15:30:00,92.88,92.97,92.86,92.88,47626.0,91.365,91.4535,91.3453,91.365,47626.0
2024-04-19 15:35:00,92.88,92.94,92.75,92.85,49490.0,91.365,91.424,91.2371,91.3355,49490.0
2024-04-19 15:40:00,92.86,92.96,92.81,92.94,76568.0,91.3453,91.4437,91.2961,91.424,76568.0
2024-04-19 15:45:00,92.94,92.97,92.81,92.95,77166.0,91.424,91.4535,91.2961,91.4338,77166.0
2024-04-19 15:50:00,92.96,93.23,92.94,93.23,133385.0,91.4437,91.7093,91.424,91.7093,133385.0
2024-04-19 15:55:00,93.23,93.39,93.21,93.38,536527.0,91.7093,91.8667,91.6896,91.8568,536527.0
2024-04-22 09:30:00,94.13,94.13,93.56,93.63,88358.0,92.5946,92.5946,92.0339,92.1027,88358.0
2024-04-22 09:35:00,93.66,93.7,93.52,93.68,10728.0,92.1323,92.1716,91.9945,92.1519,10728.0
2024-04-22 09:40:00,93.65,93.67,93.47,93.56,12576.0,92.1224,92.1421,91.9454,92.0339,12576.0
2024-04-22 09:45:00,93.57,93.59,93.4,93.49,26813.0,92.0437,92.0634,91.8765,91.965,26813.0
2024-04-22 09:50:00,93.49,93.62,93.45,93.58,14176.0,91.965,92.0929,91.9257,92.0536,14176.0
2024-04-22 09:55:00,93.6,93.77,93.59,93.71,27931.0,92.0732,92.2405,92.0634,92.1814,27931.0
2024-04-22 10:00:00,93.74,93.78,93.61,93.61,22001.0,92.211,92.2503,92.0831,92.0831,22001.0
2024-04-22 10:05:00,93.61,93.64,93.53,93.56,29814.0,92.0831,92.1126,92.0044,92.0339,29814.0
2024-04-22 10:10:00,93.56,93.59,93.44,93.45,19035.0,92.0339,92.0634,91.9158,91.9257,19035.0
2024-04-22 10:15:00,93.44,93.53,93.44,93.48,18260.0,91.9158,92.0044,91.9158,91.9552,18260.0
2024-04-22 10:20:00,93.48,93.63,93.48,93.63,13947.0,91.9552,92.1027,91.9552,92.1027,13947.0
2024-04-22 10:25:00,93.68,93.78,93.68,93.7,24357.0,92.1519,92.2503,92.1519,92.1716,24357.0
2024-04-22 10:30:00,93.7,93.75,93.64,93.72,26905.0,92.1716,92.2208,92.1126,92.1913,26905.0
2024-04-22 10:35:00,93.72,93.74,93.66,93.7,13194.0,92.1913,92.211,92.1323,92.1716,13194.0
2024-04-22 10:40:00,93.7,93.74,93.68,93.74,11025.0,92.1716,92.211,92.1519,92.211,11025.0
2024-04-22 10:45:00,93.76,93.77,93.64,93.65,25053.0,92.2306,92.2405,92.1126,92.1224,25053.0
2024-04-22 10:50:00,93.65,93.67,93.54,93.67,50615.0,92.1224,92.1421,92.0142,92.1421,50615.0
2024-04-22 10:55:00,93.66,93.69,93.61,93.63,13421.0,92.1323,92.1618,92.0831,92.1027,13421.0
2024-04-22 11:00:00,93.63,93.66,93.57,93.63,12295.0,92.1027,92.1323,92.0437,92.1027,12295.0
2024-04-22 11:05:00,93.62,93.62,93.56,93.62,11712.0,92.0929,92.0929,92.0339,92.0929,11712.0
2024-04-22 11:10:00,93.62,93.63,93.53,93.54,14271.0,92.0929,92.1027,92.0044,92.0142,14271.0
2024-04-22 11:15:00,93.53,93.58,93.5,93.53,19547.0,92.0044,92.0536,91.9749,92.0044,19547.0
2024-04-22 11:20:00,93.52,93.54,93.47,93.47,12853.0,91.9945,92.0142,91.9454,91.9454,12853.0
2024-04-22 11:25:00,93.48,93.49,93.39,93.45,12593.0,91.9552,91.965,91.8667,91.9257,12593.0
2024-04-22 11:30:00,93.44,93.47,93.34,93.35,16253.0,91.9158,91.9454,91.8175,91.8273,16253.0
2024-04-22 11:35:00,93.35,93.44,93.34,93.41,19917.0,91.8273,91.9158,91.8175,91.8863,19917.0
2024-04-22 11:40:00,93.41,93.41,93.32,93.41,28247.0,91.8863,91.8863,91.7978,91.8863,28247.0
2024-04-22 11:45:00,93.42,93.6,93.41,93.58,15679.0,91.8962,92.0732,91.8863,92.0536,15679.0
2024-04-22 11:50:00,93.6,93.64,93.6,93.6,17334.0,92.0732,92.1126,92.0732,92.0732,17334.0
2024-04-22 11:55:00,93.59,93.65,93.54,93.57,28105.0,92.0634,92.1224,92.0142,92.0437,28105.0
2024-04-22 12:00:00,93.58,93.59,93.44,93.5,20237.0,92.0536,92.0634,91.9158,91.9749,20237.0
2024-04-22 12:05:00,93.51,93.57,93.5,93.56,25618.0,91.9847,92.0437,91.9749,92.0339,25618.0
2024-04-22 12:10:00,93.58,93.63,93.56,93.63,13129.0,92.0536,92.1027,92.0339,92.1027,13129.0
2024-04-22 12:15:00,93.63,93.79,93.63,93.75,20769.0,92.1027,92.2601,92.1027,92.2208,20769.0
2024-04-22 12:20:00,93.75,93.85,93.75,93.78,35591.0,92.2208,92.3192,92.2208,92.2503,35591.0
2024-04-22 12:25:00,93.78,93.84,93.76,93.81,15948.0,92.2503,92.3093,92.2306,92.2798,15948.0
2024-04-22 12:30:00,93.82,93.85,93.79,93.85,11647.0,92.2897,92.3192,92.2601,92.3192,11647.0
2024-04-22 12:35:00,93.86,93.91,93.85,93.89,12091.0,92.329,92.3782,92.3192,92.3585,12091.0
2024-04-22 12:40:00,93.88,93.94,93.86,93.93,8469.0,92.3487,92.4077,92.329,92.3979,8469.0
2024-04-22 12:45:00,93.92,93.94,93.88,93.91,19491.0,92.388,92.4077,92.3487,92.3782,19491.0
2024-04-22 12:50:00,93.94,93.94,93.89,93.91,8689.0,92.4077,92.4077,92.3585,92.3782,8689.0
2024-04-22 12:55:00,93.9,93.94,93.87,93.94,9676.0,92.3683,92.4077,92.3388,92.4077,9676.0
2024-04-22 13:00:00,93.95,93.96,93.9,93.93,12497.0,92.4175,92.4274,92.3683,92.3979,12497.0
2024-04-22 13:05:00,93.93,93.98,93.93,93.98,11421.0,92.3979,92.447,92.3979,92.447,11421.0
2024-04-22 13:10:00,93.98,94.03,93.93,94.01,12477.0,92.447,92.4962,92.3979,92.4766,12477.0
2024-04-22 13:15:00,94.01,94.02,93.93,93.95,12200.0,92.4766,92.4864,92.3979,92.4175,12200.0
2024-04-22 13:20:00,93.96,93.99,93.92,93.97,14575.0,92.4274,92.4569,92.388,92.4372,14575.0
2024-04-22 13:25:00,93.98,94.06,93.98,94.04,17180.0,92.447,92.5257,92.447,92.5061,17180.0
2024-04-22 13:30:00,94.04,94.11,94.03,94.09,14564.0,92.5061,92.5749,92.4962,92.5552,14564.0
2024-04-22 13:35:00,94.1,94.16,94.05,94.16,26596.0,92.5651,92.6241,92.5159,92.6241,26596.0
2024-04-22 13:40:00,94.16,94.19,94.09,94.12,24174.0,92.6241,92.6536,92.5552,92.5848,24174.0
2024-04-22 13:45:00,94.13,94.27,94.13,94.26,17805.0,92.5946,92.7323,92.5946,92.7225,17805.0
2024-04-22 13:50:00,94.25,94.39,94.24,94.36,28280.0,92.7126,92.8504,92.7028,92.8208,28280.0
2024-04-22 13:55:00,94.37,94.37,94.28,94.36,19046.0,92.8307,92.8307,92.7421,92.8208,19046.0
2024-04-22 14:00:00,94.37,94.39,94.35,94.39,14638.0,92.8307,92.8504,92.811,92.8504,14638.0
2024-04-22 14:05:00,94.39,94.43,94.35,94.41,18078.0,92.8504,92.8897,92.811,92.87,18078.0
2024-04-22 14:10:00,94.41,94.49,94.41,94.49,35386.0,92.87,92.9487,92.87,92.9487,35386.0
2024-04-22 14:15:00,94.5,94.51,94.44,94.48,24539.0,92.9586,92.9684,92.8995,92.9389,24539.0
2024-04-22 14:20:00,94.48,94.56,94.48,94.55,21113.0,92.9389,93.0176,92.9389,93.0077,21113.0
2024-04-22 14:25:00,94.55,94.61,94.53,94.55,17887.0,93.0077,93.0668,92.9881,93.0077,17887.0
2024-04-22 14:30:00,94.56,94.58,94.52,94.53,20061.0,93.0176,93.0373,92.9782,92.9881,20061.0
2024-04-22 14:35:00,94.54,94.58,94.47,94.51,24956.0,92.9979,93.0373,92.929,92.9684,24956.0
2024-04-22 14:40:00,94.51,94.52,94.38,94.4,22037.0,92.9684,92.9782,92.8405,92.8602,22037.0
2024-04-22 14:45:00,94.42,94.53,94.41,94.47,21514.0,92.8799,92.9881,92.87,92.929,21514.0
2024-04-22 14:50:00,94.48,94.53,94.47,94.5,19532.0,92.9389,92.9881,92.929,92.9586,19532.0
2024-04-22 14:55:00,94.5,94.54,94.49,94.51,14337.0,92.9586,92.9979,92.9487,92.9684,14337.0
2024-04-22 15:00:00,94.5,94.51,94.4,94.4,15505.0,92.9586,92.9684,92.8602,92.8602,15505.0
2024-04-22 15:05:00,94.4,94.44,94.39,94.4,16725.0,92.8602,92.8995,92.8504,92.8602,16725.0
2024-04-22 15:10:00,94.4,94.46,94.34,94.44,17605.0,92.8602,92.9192,92.8012,92.8995,17605.0
2024-04-22 15:15:00,94.44,94.5,94.42,94.42,24036.0,92.8995,92.9586,92.8799,92.8799,24036.0
2024-04-22 15:20:00,94.42,94.42,94.35,94.35,24085.0,92.8799,92.8799,92.811,92.811,24085.0
2024-04-22 15:25:00,94.35,94.37,94.33,94.34,25083.0,92.811,92.8307,92.7913,92.8012,25083.0
2024-04-22 15:30:00,94.34,94.41,94.18,94.19,40035.0,92.8012,92.87,92.6438,92.6536,40035.0
2024-04-22 15:35:00,94.18,94.2,94.14,94.16,27348.0,92.6438,92.6635,92.6044,92.6241,27348.0
2024-04-22 15:40:00,94.17,94.25,94.09,94.16,42831.0,92.6339,92.7126,92.5552,92.6241,42831.0
2024-04-22 15:45:00,94.17,94.29,94.16,94.27,40659.0,92.6339,92.752,92.6241,92.7323,40659.0
2024-04-22 15:50:00,94.26,94.33,94.11,94.14,91670.0,92.7225,92.7913,92.5749,92.6044,91670.0
2024-04-22 15:55:00,94.15,94.17,93.98,94.06,225818.0,92.6143,92.6339,92.447,92.5257,225818.0
2024-04-23 09:30:00,94.47,94.47,94.1,94.1,53353.0,92.929,92.929,92.5651,92.5651,53353.0
2024-04-23 09:35:00,94.11,94.25,94.01,94.01,32515.0,92.5749,92.7126,92.4766,92.4766,32515.0
2024-04-23 09:40:00,94.0,94.01,93.8,93.88,39898.0,92.4667,92.4766,92.27,92.3487,39898.0
2024-04-23 09:45:00,93.89,93.96,93.72,93.81,47416.0,92.3585,92.4274,92.1913,92.2798,47416.0
2024-04-23 09:50:00,93.83,93.87,93.59,93.59,31987.0,92.2995,92.3388,92.0634,92.0634,31987.0
2024-04-23 09:55:00,93.6,93.72,93.55,93.59,21260.0,92.0732,92.1913,92.0241,92.0634,21260.0
2024-04-23 10:00:00,93.6,93.72,93.49,93.7,17150.0,92.0732,92.1913,91.965,92.1716,17150.0
2024-04-23 10:05:00,93.71,93.81,93.69,93.79,17013.0,92.1814,92.2798,92.1618,92.2601,17013.0
2024-04-23 10:10:00,93.77,93.85,93.68,93.76,32689.0,92.2405,92.3192,92.1519,92.2306,32689.0
2024-04-23 10:15:00,93.76,93.79,93.66,93.68,28613.0,92.2306,92.2601,92.1323,92.1519,28613.0
2024-04-23 10:20:00,93.68,93.7,93.61,93.66,18214.0,92.1519,92.1716,92.0831,92.1323,18214.0
2024-04-23 10:25:00,93.67,93.74,93.65,93.68,19989.0,92.1421,92.211,92.1224,92.1519,19989.0
2024-04-23 10:30:00,93.69,93.79,93.67,93.73,36969.0,92.1618,92.2601,92.1421,92.2011,36969.0
2024-04-23 10:35:00,93.72,93.74,93.61,93.68,28214.0,92.1913,92.211,92.0831,92.1519,28214.0
2024-04-23 10:40:00,93.68,93.77,93.68,93.72,16318.0,92.1519,92.2405,92.1519,92.1913,16318.0
2024-04-23 10:45:00,93.72,93.74,93.64,93.73,30935.0,92.1913,92.211,92.1126,92.2011,30935.0
2024-04-23 10:50:00,93.74,93.89,93.74,93.87,105997.0,92.211,92.3585,92.211,92.3388,105997.0
2024-04-23 10:55:00,93.87,93.93,93.82,93.83,18942.0,92.3388,92.3979,92.2897,92.2995,18942.0
2024-04-23 11:00:00,93.83,93.86,93.72,93.79,58675.0,92.2995,92.329,92.1913,92.2601,58675.0
2024-04-23 11:05:00,93.79,93.79,93.7,93.71,36801.0,92.2601,92.2601,92.1716,92.1814,36801.0
2024-04-23 11:10:00,93.71,93.83,93.69,93.8,21772.0,92.1814,92.2995,92.1618,92.27,21772.0
2024-04-23 11:15:00,93.81,93.9,93.8,93.89,18559.0,92.2798,92.3683,92.27,92.3585,18559.0
2024-04-23 11:20:00,93.88,94.02,93.88,94.0,20383.0,92.3487,92.4864,92.3487,92.4667,20383.0
2024-04-23 11:25:00,94.01,94.1,94.01,94.04,19509.0,92.4766,92.5651,92.4766,92.5061,19509.0
2024-04-23 11:30:00,94.04,94.04,93.9,93.94,21401.0,92.5061,92.5061,92.3683,92.4077,21401.0
2024-04-23 11:35:00,93.94,93.99,93.89,93.97,19150.0,92.4077,92.4569,92.3585,92.4372,19150.0
2024-04-23 11:40:00,93.99,94.16,93.99,94.12,291931.0,92.4569,92.6241,92.4569,92.5848,291931.0
2024-04-23 11:45:00,94.11,94.12,94.04,94.06,25410.0,92.5749,92.5848,92.5061,92.5257,25410.0
2024-04-23 11:50:00,94.06,94.1,94.03,94.09,24286.0,92.5257,92.5651,92.4962,92.5552,24286.0
2024-04-23 11:55:00,94.09,94.1,94.06,94.08,20322.0,92.5552,92.5651,92.5257,92.5454,20322.0
2024-04-23 12:00:00,94.08,94.09,94.03,94.09,17675.0,92.5454,92.5552,92.4962,92.5552,17675.0
2024-04-23 12:05:00,94.09,94.1,94.05,94.09,9463.0,92.5552,92.5651,92.5159,92.5552,9463.0
2024-04-23 12:10:00,94.09,94.12,94.07,94.11,9034.0,92.5552,92.5848,92.5356,92.5749,9034.0
2024-04-23 12:15:00,94.12,94.2,94.1,94.2,15426.0,92.5848,92.6635,92.5651,92.6635,15426.0
2024-04-23 12:20:00,94.2,94.27,94.2,94.27,25341.0,92.6635,92.7323,92.6635,92.7323,25341.0
2024-04-23 12:25:00,94.29,94.29,94.23,94.24,21283.0,92.752,92.752,92.693,92.7028,21283.0
2024-04-23 12:30:00,94.23,94.24,94.2,94.2,8729.0,92.693,92.7028,92.6635,92.6635,8729.0
2024-04-23 12:35:00,94.19,94.23,94.17,94.22,18300.0,92.6536,92.693,92.6339,92.6831,18300.0
2024-04-23 12:40:00,94.21,94.26,94.2,94.26,6322.0,92.6733,92.7225,92.6635,92.7225,6322.0
2024-04-23 12:45:00,94.26,94.27,94.23,94.25,9248.0,92.7225,92.7323,92.693,92.7126,9248.0
2024-04-23 12:50:00,94.25,94.27,94.24,94.25,8146.0,92.7126,92.7323,92.7028,92.7126,8146.0
2024-04-23 12:55:00,94.25,94.27,94.21,94.26,19807.0,92.7126,92.7323,92.6733,92.7225,19807.0
2024-04-23 13:00:00,94.24,94.25,94.2,94.24,9374.0,92.7028,92.7126,92.6635,92.7028,9374.0
2024-04-23 13:05:00,94.24,94.27,94.23,94.23,7668.0,92.7028,92.7323,92.693,92.693,7668.0
2024-04-23 13:10:00,94.23,94.25,94.18,94.19,12180.0,92.693,92.7126,92.6438,92.6536,12180.0
2024-04-23 13:15:00,94.19,94.25,94.16,94.24,10787.0,92.6536,92.7126,92.6241,92.7028,10787.0
2024-04-23 13:20:00,94.25,94.29,94.22,94.23,10594.0,92.7126,92.752,92.6831,92.693,10594.0
2024-04-23 13:25:00,94.23,94.27,94.21,94.27,25957.0,92.693,92.7323,92.6733,92.7323,25957.0
2024-04-23 13:30:00,94.26,94.26,94.23,94.24,9661.0,92.7225,92.7225,92.693,92.7028,9661.0
2024-04-23 13:35:00,94.23,94.28,94.21,94.21,217627.0,92.693,92.7421,92.6733,92.6733,217627.0
2024-04-23 13:40:00,94.22,94.28,94.2,94.27,12736.0,92.6831,92.7421,92.6635,92.7323,12736.0
2024-04-23 13:45:00,94.27,94.36,94.26,94.32,11351.0,92.7323,92.8208,92.7225,92.7815,11351.0
2024-04-23 13:50:00,94.33,94.38,94.31,94.35,14885.0,92.7913,92.8405,92.7717,92.811,14885.0
2024-04-23 13:55:00,94.35,94.38,94.34,94.35,14445.0,92.811,92.8405,92.8012,92.811,14445.0
2024-04-23 14:00:00,94.34,94.35,94.26,94.26,15554.0,92.8012,92.811,92.7225,92.7225,15554.0
2024-04-23 14:05:00,94.27,94.27,94.19,94.25,46006.0,92.7323,92.7323,92.6536,92.7126,46006.0
2024-04-23 14:10:00,94.25,94.31,94.24,94.31,19454.0,92.7126,92.7717,92.7028,92.7717,19454.0
2024-04-23 14:15:00,94.32,94.38,94.32,94.34,23679.0,92.7815,92.8405,92.7815,92.8012,23679.0
2024-04-23 14:20:00,94.34,94.38,94.34,94.37,15101.0,92.8012,92.8405,92.8012,92.8307,15101.0
2024-04-23 14:25:00,94.38,94.38,94.29,94.29,19684.0,92.8405,92.8405,92.752,92.752,19684.0
2024-04-23 14:30:00,94.3,94.3,94.23,94.28,18020.0,92.7618,92.7618,92.693,92.7421,18020.0
2024-04-23 14:35:00,94.28,94.3,94.24,94.25,19353.0,92.7421,92.7618,92.7028,92.7126,19353.0
2024-04-23 14:40:00,94.26,94.3,94.25,94.29,37639.0,92.7225,92.7618,92.7126,92.752,37639.0
2024-04-23 14:45:00,94.28,94.28,94.2,94.27,35529.0,92.7421,92.7421,92.6635,92.7323,35529.0
2024-04-23 14:50:00,94.26,94.27,94.22,94.26,25278.0,92.7225,92.7323,92.6831,92.7225,25278.0
2024-04-23 14:55:00,94.27,94.29,94.24,94.27,223650.0,92.7323,92.752,92.7028,92.7323,223650.0
2024-04-23 15:00:00,94.26,94.27,94.19,94.23,20547.0,92.7225,92.7323,92.6536,92.693,20547.0
2024-04-23 15:05:00,94.24,94.26,94.22,94.25,17718.0,92.7028,92.7225,92.6831,92.7126,17718.0
2024-04-23 15:10:00,94.26,94.36,94.24,94.31,25619.0,92.7225,92.8208,92.7028,92.7717,25619.0
2024-04-23 15:15:00,94.31,94.42,94.28,94.4,26833.0,92.7717,92.8799,92.7421,92.8602,26833.0
2024-04-23 15:20:00,94.39,94.48,94.37,94.44,41676.0,92.8504,92.9389,92.8307,92.8995,41676.0
2024-04-23 15:25:00,94.44,94.49,94.38,94.46,23854.0,92.8995,92.9487,92.8405,92.9192,23854.0
2024-04-23 15:30:00,94.45,94.48,94.39,94.45,30891.0,92.9094,92.9389,92.8504,92.9094,30891.0
2024-04-23 15:35:00,94.44,94.59,94.39,94.53,49303.0,92.8995,93.0471,92.8504,92.9881,49303.0
2024-04-23 15:40:00,94.53,94.58,94.51,94.55,42070.0,92.9881,93.0373,92.9684,93.0077,42070.0
2024-04-23 15:45:00,94.55,94.67,94.54,94.66,74472.0,93.0077,93.1258,92.9979,93.1159,74472.0
2024-04-23 15:50:00,94.67,94.67,94.55,94.55,101203.0,93.1258,93.1258,93.0077,93.0077,101203.0
2024-04-23 15:55:00,94.55,94.59,94.37,94.53,369741.0,93.0077,93.0471,92.8307,92.9881,369741.0
2024-04-24 09:30:00,94.08,94.42,93.86,94.08,65012.0,92.5454,92.8799,92.329,92.5454,65012.0
2024-04-24 09:35:00,94.06,94.27,94.04,94.09,21902.0,92.5257,92.7323,92.5061,92.5552,21902.0
2024-04-24 09:40:00,94.08,94.37,94.05,94.27,45290.0,92.5454,92.8307,92.5159,92.7323,45290.0
2024-04-24 09:45:00,94.26,94.26,94.07,94.12,25091.0,92.7225,92.7225,92.5356,92.5848,25091.0
2024-04-24 09:50:00,94.12,94.29,94.09,94.22,73644.0,92.5848,92.752,92.5552,92.6831,73644.0
2024-04-24 09:55:00,94.23,94.31,94.22,94.23,36436.0,92.693,92.7717,92.6831,92.693,36436.0
2024-04-24 10:00:00,94.25,94.31,94.15,94.16,58191.0,92.7126,92.7717,92.6143,92.6241,58191.0
2024-04-24 10:05:00,94.17,94.18,94.04,94.15,42154.0,92.6339,92.6438,92.5061,92.6143,42154.0
2024-04-24 10:10:00,94.18,94.22,94.01,94.03,36779.0,92.6438,92.6831,92.4766,92.4962,36779.0
2024-04-24 10:15:00,94.03,94.05,93.91,94.03,40932.0,92.4962,92.5159,92.3782,92.4962,40932.0
2024-04-24 10:20:00,94.03,94.15,93.96,94.12,31714.0,92.4962,92.6143,92.4274,92.5848,31714.0
2024-04-24 10:25:00,94.13,94.13,94.03,94.03,24577.0,92.5946,92.5946,92.4962,92.4962,24577.0
2024-04-24 10:30:00,94.05,94.1,93.99,94.01,37298.0,92.5159,92.5651,92.4569,92.4766,37298.0
2024-04-24 10:35:00,94.0,94.13,94.0,94.11,60602.0,92.4667,92.5946,92.4667,92.5749,60602.0
2024-04-24 10:40:00,94.12,94.18,94.07,94.08,39007.0,92.5848,92.6438,92.5356,92.5454,39007.0
2024-04-24 10:45:00,94.05,94.09,94.0,94.0,27765.0,92.5159,92.5552,92.4667,92.4667,27765.0
2024-04-24 10:50:00,93.99,93.99,93.89,93.98,32625.0,92.4569,92.4569,92.3585,92.447,32625.0
2024-04-24 10:55:00,93.99,94.01,93.92,93.97,93706.0,92.4569,92.4766,92.388,92.4372,93706.0
2024-04-24 11:00:00,93.98,94.03,93.88,93.92,73104.0,92.447,92.4962,92.3487,92.388,73104.0
2024-04-24 11:05:00,93.91,93.93,93.83,93.85,21550.0,92.3782,92.3979,92.2995,92.3192,21550.0
2024-04-24 11:10:00,93.86,93.92,93.83,93.91,20802.0,92.329,92.388,92.2995,92.3782,20802.0
2024-04-24 11:15:00,93.9,93.93,93.88,93.89,51856.0,92.3683,92.3979,92.3487,92.3585,51856.0
2024-04-24 11:20:00,93.88,93.99,93.88,93.95,24725.0,92.3487,92.4569,92.3487,92.4175,24725.0
2024-04-24 11:25:00,93.95,94.02,93.94,94.0,95154.0,92.4175,92.4864,92.4077,92.4667,95154.0
2024-04-24 11:30:00,94.0,94.1,93.97,94.09,52213.0,92.4667,92.5651,92.4372,92.5552,52213.0
2024-04-24 11:35:00,94.1,94.11,94.05,94.07,10964.0,92.5651,92.5749,92.5159,92.5356,10964.0
2024-04-24 11:40:00,94.07,94.13,93.99,94.02,26998.0,92.5356,92.5946,92.4569,92.4864,26998.0
2024-04-24 11:45:00,94.02,94.02,93.96,94.0,15680.0,92.4864,92.4864,92.4274,92.4667,15680.0
2024-04-24 11:50:00,94.01,94.03,93.97,94.01,12496.0,92.4766,92.4962,92.4372,92.4766,12496.0
2024-04-24 11:55:00,94.0,94.08,94.0,94.08,13783.0,92.4667,92.5454,92.4667,92.5454,13783.0
2024-04-24 12:00:00,94.06,94.16,94.05,94.09,25500.0,92.5257,92.6241,92.5159,92.5552,25500.0
2024-04-24 12:05:00,94.07,94.1,94.03,94.09,10261.0,92.5356,92.5651,92.4962,92.5552,10261.0
2024-04-24 12:10:00,94.08,94.1,94.03,94.03,16279.0,92.5454,92.5651,92.4962,92.4962,16279.0
2024-04-24 12:15:00,94.05,94.07,94.02,94.06,14853.0,92.5159,92.5356,92.4864,92.5257,14853.0
2024-04-24 12:20:00,94.06,94.12,94.03,94.05,20290.0,92.5257,92.5848,92.4962,92.5159,20290.0
2024-04-24 12:25:00,94.05,94.13,94.05,94.08,12403.0,92.5159,92.5946,92.5159,92.5454,12403.0
2024-04-24 12:30:00,94.08,94.08,93.92,93.94,29566.0,92.5454,92.5454,92.388,92.4077,29566.0
2024-04-24 12:35:00,93.95,94.06,93.93,94.06,20003.0,92.4175,92.5257,92.3979,92.5257,20003.0
2024-04-24 12:40:00,94.05,94.07,94.0,94.05,21682.0,92.5159,92.5356,92.4667,92.5159,21682.0
2024-04-24 12:45:00,94.06,94.1,93.99,94.06,153129.0,92.5257,92.5651,92.4569,92.5257,153129.0
2024-04-24 12:50:00,94.06,94.22,93.98,94.17,127594.0,92.5257,92.6831,92.447,92.6339,127594.0
2024-04-24 12:55:00,94.17,94.23,94.14,94.22,32654.0,92.6339,92.693,92.6044,92.6831,32654.0
2024-04-24 13:00:00,94.24,94.3,94.21,94.22,38045.0,92.7028,92.7618,92.6733,92.6831,38045.0
2024-04-24 13:05:00,94.22,94.26,94.18,94.24,25014.0,92.6831,92.7225,92.6438,92.7028,25014.0
2024-04-24 13:10:00,94.23,94.26,94.17,94.18,27142.0,92.693,92.7225,92.6339,92.6438,27142.0
2024-04-24 13:15:00,94.17,94.27,94.14,94.26,21731.0,92.6339,92.7323,92.6044,92.7225,21731.0
2024-04-24 13:20:00,94.27,94.32,94.22,94.31,21561.0,92.7323,92.7815,92.6831,92.7717,21561.0
2024-04-24 13:25:00,94.3,94.37,94.29,94.34,22544.0,92.7618,92.8307,92.752,92.8012,22544.0
2024-04-24 13:30:00,94.34,94.35,94.23,94.24,26825.0,92.8012,92.811,92.693,92.7028,26825.0
2024-04-24 13:35:00,94.24,94.33,94.22,94.31,27363.0,92.7028,92.7913,92.6831,92.7717,27363.0
2024-04-24 13:40:00,94.31,94.35,94.28,94.33,22717.0,92.7717,92.811,92.7421,92.7913,22717.0
2024-04-24 13:45:00,94.34,94.47,94.33,94.4,21833.0,92.8012,92.929,92.7913,92.8602,21833.0
2024-04-24 13:50:00,94.41,94.41,94.36,94.4,26600.0,92.87,92.87,92.8208,92.8602,26600.0
2024-04-24 13:55:00,94.4,94.48,94.39,94.48,26487.0,92.8602,92.9389,92.8504,92.9389,26487.0
2024-04-24 14:00:00,94.48,94.53,94.46,94.49,29701.0,92.9389,92.9881,92.9192,92.9487,29701.0
2024-04-24 14:05:00,94.47,94.48,94.35,94.47,29105.0,92.929,92.9389,92.811,92.929,29105.0
2024-04-24 14:10:00,94.47,94.61,94.46,94.56,40896.0,92.929,93.0668,92.9192,93.0176,40896.0
2024-04-24 14:15:00,94.55,94.62,94.5,94.62,27403.0,93.0077,93.0766,92.9586,93.0766,27403.0
2024-04-24 14:20:00,94.63,94.75,94.63,94.69,27993.0,93.0864,93.2045,93.0864,93.1455,27993.0
2024-04-24 14:25:00,94.69,94.78,94.67,94.68,30687.0,93.1455,93.234,93.1258,93.1356,30687.0
2024-04-24 14:30:00,94.67,94.72,94.56,94.61,31846.0,93.1258,93.175,93.0176,93.0668,31846.0
2024-04-24 14:35:00,94.62,94.71,94.61,94.7,28864.0,93.0766,93.1651,93.0668,93.1553,28864.0
2024-04-24 14:40:00,94.69,94.73,94.62,94.72,59820.0,93.1455,93.1848,93.0766,93.175,59820.0
2024-04-24 14:45:00,94.72,94.75,94.7,94.72,29547.0,93.175,93.2045,93.1553,93.175,29547.0
2024-04-24 14:50:00,94.72,94.76,94.66,94.73,32177.0,93.175,93.2143,93.1159,93.1848,32177.0
2024-04-24 14:55:00,94.73,94.79,94.69,94.71,35647.0,93.1848,93.2438,93.1455,93.1651,35647.0
2024-04-24 15:00:00,94.71,94.72,94.62,94.64,38133.0,93.1651,93.175,93.0766,93.0963,38133.0
2024-04-24 15:05:00,94.63,94.74,94.58,94.73,34900.0,93.0864,93.1946,93.0373,93.1848,34900.0
2024-04-24 15:10:00,94.73,94.82,94.72,94.8,48279.0,93.1848,93.2733,93.175,93.2537,48279.0
2024-04-24 15:15:00,94.79,94.82,94.73,94.79,33351.0,93.2438,93.2733,93.1848,93.2438,33351.0
2024-04-24 15:20:00,94.79,94.95,94.74,94.92,48452.0,93.2438,93.4012,93.1946,93.3717,48452.0
2024-04-24 15:25:00,94.9,94.96,94.87,94.87,38882.0,93.352,93.4111,93.3225,93.3225,38882.0
2024-04-24 15:30:00,94.88,94.98,94.84,94.95,62364.0,93.3324,93.4307,93.293,93.4012,62364.0
2024-04-24 15:35:00,94.95,95.01,94.92,94.94,53689.0,93.4012,93.4602,93.3717,93.3914,53689.0
2024-04-24 15:40:00,94.93,95.1,94.87,95.07,76888.0,93.3815,93.5488,93.3225,93.5193,76888.0
2024-04-24 15:45:00,95.07,95.11,94.99,95.0,96863.0,93.5193,93.5586,93.4406,93.4504,96863.0
2024-04-24 15:50:00,95.0,95.11,94.99,95.09,147506.0,93.4504,93.5586,93.4406,93.5389,147506.0
2024-04-24 15:55:00,95.1,95.49,95.09,95.27,810078.0,93.5488,93.9324,93.5389,93.716,810078.0
2024-04-25 09:30:00,97.36,97.48,95.95,96.31,233191.0,95.7719,95.89,94.3849,94.739,233191.0
2024-04-25 09:35:00,96.25,96.27,95.7,95.86,68982.0,94.68,94.6997,94.139,94.2964,68982.0
2024-04-25 09:40:00,95.84,96.14,95.79,96.02,54206.0,94.2767,94.5718,94.2275,94.4538,54206.0
2024-04-25 09:45:00,96.06,96.1,95.57,95.66,49865.0,94.4931,94.5325,94.0111,94.0996,49865.0
2024-04-25 09:50:00,95.63,95.64,95.27,95.29,37206.0,94.0701,94.08,93.716,93.7357,37206.0
2024-04-25 09:55:00,95.29,95.52,95.2,95.2,32309.0,93.7357,93.9619,93.6471,93.6471,32309.0
2024-04-25 10:00:00,95.19,95.29,94.93,94.97,96055.0,93.6373,93.7357,93.3815,93.4209,96055.0
2024-04-25 10:05:00,94.95,95.07,94.85,94.85,42308.0,93.4012,93.5193,93.3028,93.3028,42308.0
2024-04-25 10:10:00,94.86,94.89,94.64,94.79,60179.0,93.3127,93.3422,93.0963,93.2438,60179.0
2024-04-25 10:15:00,94.76,94.77,94.47,94.54,35648.0,93.2143,93.2242,92.929,92.9979,35648.0
2024-04-25 10:20:00,94.57,94.77,94.51,94.59,28816.0,93.0274,93.2242,92.9684,93.0471,28816.0
2024-04-25 10:25:00,94.59,94.96,94.58,94.92,47473.0,93.0471,93.4111,93.0373,93.3717,47473.0
2024-04-25 10:30:00,94.92,95.0,94.79,94.86,21902.0,93.3717,93.4504,93.2438,93.3127,21902.0
2024-04-25 10:35:00,94.85,94.96,94.8,94.96,20591.0,93.3028,93.4111,93.2537,93.4111,20591.0
2024-04-25 10:40:00,94.94,95.04,94.94,95.01,34892.0,93.3914,93.4898,93.3914,93.4602,34892.0
2024-04-25 10:45:00,95.01,95.03,94.94,95.01,28117.0,93.4602,93.4799,93.3914,93.4602,28117.0
2024-04-25 10:50:00,95.02,95.04,94.91,94.94,55727.0,93.4701,93.4898,93.3619,93.3914,55727.0
2024-04-25 10:55:00,94.93,94.96,94.83,94.87,46918.0,93.3815,93.4111,93.2832,93.3225,46918.0
2024-04-25 11:00:00,94.87,95.08,94.86,95.04,40690.0,93.3225,93.5291,93.3127,93.4898,40690.0
2024-04-25 11:05:00,95.03,95.08,94.94,94.98,39910.0,93.4799,93.5291,93.3914,93.4307,39910.0
2024-04-25 11:10:00,94.98,95.15,94.98,95.15,54429.0,93.4307,93.598,93.4307,93.598,54429.0
2024-04-25 11:15:00,95.15,95.28,95.1,95.27,48792.0,93.598,93.7258,93.5488,93.716,48792.0
2024-04-25 11:20:00,95.26,95.38,95.23,95.37,30900.0,93.7062,93.8242,93.6767,93.8144,30900.0
2024-04-25 11:25:00,95.37,95.47,95.25,95.26,23729.0,93.8144,93.9127,93.6963,93.7062,23729.0
2024-04-25 11:30:00,95.27,95.32,95.19,95.32,98298.0,93.716,93.7652,93.6373,93.7652,98298.0
2024-04-25 11:35:00,95.32,95.43,95.24,95.38,28199.0,93.7652,93.8734,93.6865,93.8242,28199.0
2024-04-25 11:40:00,95.38,95.4,95.21,95.24,30536.0,93.8242,93.8439,93.657,93.6865,30536.0
2024-04-25 11:45:00,95.24,95.56,95.23,95.52,56330.0,93.6865,94.0013,93.6767,93.9619,56330.0
2024-04-25 11:50:00,95.53,95.6,95.49,95.6,15721.0,93.9718,94.0406,93.9324,94.0406,15721.0
2024-04-25 11:55:00,95.59,95.64,95.5,95.63,32596.0,94.0308,94.08,93.9422,94.0701,32596.0
2024-04-25 12:00:00,95.61,95.67,95.57,95.63,19307.0,94.0505,94.1095,94.0111,94.0701,19307.0
2024-04-25 12:05:00,95.62,95.78,95.59,95.78,22049.0,94.0603,94.2177,94.0308,94.2177,22049.0
2024-04-25 12:10:00,95.77,95.78,95.65,95.7,18553.0,94.2078,94.2177,94.0898,94.139,18553.0
2024-04-25 12:15:00,95.71,95.79,95.7,95.71,21880.0,94.1488,94.2275,94.139,94.1488,21880.0
2024-04-25 12:20:00,95.7,95.89,95.69,95.86,21289.0,94.139,94.3259,94.1291,94.2964,21289.0
2024-04-25 12:25:00,95.86,95.93,95.86,95.93,36901.0,94.2964,94.3652,94.2964,94.3652,36901.0
2024-04-25 12:30:00,95.91,95.95,95.87,95.92,13261.0,94.3456,94.3849,94.3062,94.3554,13261.0
2024-04-25 12:35:00,95.93,95.99,95.87,95.87,22003.0,94.3652,94.4243,94.3062,94.3062,22003.0
2024-04-25 12:40:00,95.88,95.92,95.85,95.91,16043.0,94.316,94.3554,94.2865,94.3456,16043.0
2024-04-25 12:45:00,95.89,95.92,95.84,95.88,20919.0,94.3259,94.3554,94.2767,94.316,20919.0
2024-04-25 12:50:00,95.88,95.93,95.88,95.91,13293.0,94.316,94.3652,94.316,94.3456,13293.0
2024-04-25 12:55:00,95.92,96.03,95.91,96.03,16134.0,94.3554,94.4636,94.3456,94.4636,16134.0
2024-04-25 13:00:00,96.03,96.06,95.96,95.99,18531.0,94.4636,94.4931,94.3947,94.4243,18531.0
2024-04-25 13:05:00,95.98,95.98,95.88,95.9,16908.0,94.4144,94.4144,94.316,94.3357,16908.0
2024-04-25 13:10:00,95.89,95.9,95.81,95.85,24091.0,94.3259,94.3357,94.2472,94.2865,24091.0
2024-04-25 13:15:00,95.84,95.89,95.83,95.87,13350.0,94.2767,94.3259,94.2669,94.3062,13350.0
2024-04-25 13:20:00,95.87,95.9,95.84,95.88,24832.0,94.3062,94.3357,94.2767,94.316,24832.0
2024-04-25 13:25:00,95.88,95.97,95.88,95.97,13735.0,94.316,94.4046,94.316,94.4046,13735.0
2024-04-25 13:30:00,95.96,96.0,95.93,96.0,14546.0,94.3947,94.4341,94.3652,94.4341,14546.0
2024-04-25 13:35:00,96.0,96.02,95.94,96.02,22861.0,94.4341,94.4538,94.3751,94.4538,22861.0
2024-04-25 13:40:00,96.01,96.01,95.94,95.99,17928.0,94.4439,94.4439,94.3751,94.4243,17928.0
2024-04-25 13:45:00,95.98,96.04,95.98,96.01,23653.0,94.4144,94.4734,94.4144,94.4439,23653.0
2024-04-25 13:50:00,96.01,96.06,95.99,96.05,20040.0,94.4439,94.4931,94.4243,94.4833,20040.0
2024-04-25 13:55:00,96.04,96.05,96.02,96.04,28009.0,94.4734,94.4833,94.4538,94.4734,28009.0
2024-04-25 14:00:00,96.04,96.11,96.0,96.11,33249.0,94.4734,94.5423,94.4341,94.5423,33249.0
2024-04-25 14:05:00,96.12,96.14,96.06,96.1,35973.0,94.5521,94.5718,94.4931,94.5325,35973.0
2024-04-25 14:10:00,96.1,96.15,96.09,96.11,65303.0,94.5325,94.5816,94.5226,94.5423,65303.0
2024-04-25 14:15:00,96.11,96.21,96.11,96.21,23564.0,94.5423,94.6407,94.5423,94.6407,23564.0
2024-04-25 14:20:00,96.21,96.28,96.19,96.26,53290.0,94.6407,94.7095,94.621,94.6899,53290.0
2024-04-25 14:25:00,96.25,96.34,96.21,96.22,68750.0,94.68,94.7685,94.6407,94.6505,68750.0
2024-04-25 14:30:00,96.21,96.24,96.12,96.15,37225.0,94.6407,94.6702,94.5521,94.5816,37225.0
2024-04-25 14:35:00,96.15,96.2,96.11,96.19,48661.0,94.5816,94.6308,94.5423,94.621,48661.0
2024-04-25 14:40:00,96.19,96.2,96.13,96.18,51566.0,94.621,94.6308,94.562,94.6112,51566.0
2024-04-25 14:45:00,96.18,96.2,96.0,96.02,35478.0,94.6112,94.6308,94.4341,94.4538,35478.0
2024-04-25 14:50:00,96.01,96.11,96.0,96.04,60068.0,94.4439,94.5423,94.4341,94.4734,60068.0
2024-04-25 14:55:00,96.03,96.27,96.03,96.27,61095.0,94.4636,94.6997,94.4636,94.6997,61095.0
2024-04-25 15:00:00,96.28,96.36,96.23,96.32,43663.0,94.7095,94.7882,94.6603,94.7489,43663.0
2024-04-25 15:05:00,96.32,96.36,96.26,96.28,36602.0,94.7489,94.7882,94.6899,94.7095,36602.0
2024-04-25 15:10:00,96.28,96.36,96.18,96.31,50718.0,94.7095,94.7882,94.6112,94.739,50718.0
2024-04-25 15:15:00,96.29,96.39,96.26,96.38,33634.0,94.7194,94.8177,94.6899,94.8079,33634.0
2024-04-25 15:20:00,96.39,96.42,96.33,96.38,37259.0,94.8177,94.8472,94.7587,94.8079,37259.0
2024-04-25 15:25:00,96.37,96.47,96.36,96.46,40135.0,94.7981,94.8964,94.7882,94.8866,40135.0
2024-04-25 15:30:00,96.45,96.51,96.34,96.42,48029.0,94.8768,94.9358,94.7685,94.8472,48029.0
2024-04-25 15:35:00,96.42,96.48,96.32,96.48,63332.0,94.8472,94.9063,94.7489,94.9063,63332.0
2024-04-25 15:40:00,96.48,96.48,96.29,96.41,85605.0,94.9063,94.9063,94.7194,94.8374,85605.0
2024-04-25 15:45:00,96.4,96.46,96.36,96.44,112129.0,94.8276,94.8866,94.7882,94.8669,112129.0
2024-04-25 15:50:00,96.45,96.49,96.37,96.47,204807.0,94.8768,94.9161,94.7981,94.8964,204807.0
2024-04-25 15:55:00,96.47,96.52,96.38,96.43,565969.0,94.8964,94.9456,94.8079,94.8571,565969.0
2024-04-26 09:30:00,96.64,97.4,96.57,97.37,126428.0,95.0637,95.8113,94.9948,95.7817,126428.0
2024-04-26 09:35:00,97.34,97.52,97.07,97.51,57745.0,95.7522,95.9293,95.4866,95.9195,57745.0
2024-04-26 09:40:00,97.51,97.51,97.11,97.2,28132.0,95.9195,95.9195,95.526,95.6145,28132.0
2024-04-26 09:45:00,97.24,97.52,97.24,97.32,38098.0,95.6539,95.9293,95.6539,95.7326,38098.0
2024-04-26 09:50:00,97.34,97.39,97.28,97.35,18620.0,95.7522,95.8014,95.6932,95.7621,18620.0
2024-04-26 09:55:00,97.35,97.61,97.3,97.57,60432.0,95.7621,96.0178,95.7129,95.9785,60432.0
2024-04-26 10:00:00,97.58,97.82,97.55,97.74,60063.0,95.9883,96.2244,95.9588,96.1457,60063.0
2024-04-26 10:05:00,97.73,97.86,97.73,97.82,21850.0,96.1359,96.2638,96.1359,96.2244,21850.0
2024-04-26 10:10:00,97.84,97.88,97.73,97.74,33747.0,96.2441,96.2834,96.1359,96.1457,33747.0
2024-04-26 10:15:00,97.74,97.76,97.55,97.55,34894.0,96.1457,96.1654,95.9588,95.9588,34894.0
2024-04-26 10:20:00,97.55,97.71,97.51,97.67,53084.0,95.9588,96.1162,95.9195,96.0769,53084.0
2024-04-26 10:25:00,97.67,97.78,97.67,97.71,28868.0,96.0769,96.1851,96.0769,96.1162,28868.0
2024-04-26 10:30:00,97.71,97.8,97.64,97.68,25073.0,96.1162,96.2047,96.0473,96.0867,25073.0
2024-04-26 10:35:00,97.68,97.71,97.61,97.66,28897.0,96.0867,96.1162,96.0178,96.067,28897.0
2024-04-26 10:40:00,97.66,97.69,97.59,97.61,36682.0,96.067,96.0965,95.9982,96.0178,36682.0
2024-04-26 10:45:00,97.61,97.63,97.58,97.62,38839.0,96.0178,96.0375,95.9883,96.0277,38839.0
2024-04-26 10:50:00,97.6,97.64,97.4,97.48,46837.0,96.008,96.0473,95.8113,95.89,46837.0
2024-04-26 10:55:00,97.47,97.49,97.38,97.45,27800.0,95.8801,95.8998,95.7916,95.8604,27800.0
2024-04-26 11:00:00,97.45,97.54,97.41,97.48,48091.0,95.8604,95.949,95.8211,95.89,48091.0
2024-04-26 11:05:00,97.5,97.55,97.44,97.47,21060.0,95.9096,95.9588,95.8506,95.8801,21060.0
2024-04-26 11:10:00,97.47,97.48,97.34,97.45,44718.0,95.8801,95.89,95.7522,95.8604,44718.0
2024-04-26 11:15:00,97.43,97.43,97.27,97.27,17507.0,95.8408,95.8408,95.6834,95.6834,17507.0
2024-04-26 11:20:00,97.26,97.28,97.03,97.03,23125.0,95.6735,95.6932,95.4473,95.4473,23125.0
2024-04-26 11:25:00,97.03,97.03,96.89,96.9,24448.0,95.4473,95.4473,95.3096,95.3194,24448.0
2024-04-26 11:30:00,96.91,96.92,96.77,96.79,24687.0,95.3292,95.3391,95.1915,95.2112,24687.0
2024-04-26 11:35:00,96.79,96.84,96.76,96.76,15185.0,95.2112,95.2604,95.1817,95.1817,15185.0
2024-04-26 11:40:00,96.77,96.92,96.76,96.92,16248.0,95.1915,95.3391,95.1817,95.3391,16248.0
2024-04-26 11:45:00,96.92,97.04,96.92,96.96,16861.0,95.3391,95.4571,95.3391,95.3784,16861.0
2024-04-26 11:50:00,96.96,96.96,96.87,96.94,14714.0,95.3784,95.3784,95.2899,95.3588,14714.0
2024-04-26 11:55:00,96.94,96.99,96.91,96.98,19835.0,95.3588,95.4079,95.3292,95.3981,19835.0
2024-04-26 12:00:00,97.0,97.0,96.92,96.92,12420.0,95.4178,95.4178,95.3391,95.3391,12420.0
2024-04-26 12:05:00,96.91,96.91,96.81,96.87,16503.0,95.3292,95.3292,95.2309,95.2899,16503.0
2024-04-26 12:10:00,96.88,96.97,96.87,96.96,13359.0,95.2997,95.3883,95.2899,95.3784,13359.0
2024-04-26 12:15:00,96.95,96.96,96.86,96.86,10078.0,95.3686,95.3784,95.2801,95.2801,10078.0
2024-04-26 12:20:00,96.87,96.99,96.84,96.95,17542.0,95.2899,95.4079,95.2604,95.3686,17542.0
2024-04-26 12:25:00,96.94,96.96,96.84,96.86,20252.0,95.3588,95.3784,95.2604,95.2801,20252.0
2024-04-26 12:30:00,96.87,96.88,96.74,96.74,14183.0,95.2899,95.2997,95.162,95.162,14183.0
2024-04-26 12:35:00,96.73,96.77,96.7,96.77,20866.0,95.1522,95.1915,95.1227,95.1915,20866.0
2024-04-26 12:40:00,96.78,96.85,96.77,96.77,14868.0,95.2014,95.2702,95.1915,95.1915,14868.0
2024-04-26 12:45:00,96.78,96.8,96.76,96.77,9868.0,95.2014,95.221,95.1817,95.1915,9868.0
2024-04-26 12:50:00,96.78,96.8,96.76,96.79,10982.0,95.2014,95.221,95.1817,95.2112,10982.0
2024-04-26 12:55:00,96.8,96.84,96.72,96.81,16296.0,95.221,95.2604,95.1423,95.2309,16296.0
2024-04-26 13:00:00,96.81,96.81,96.66,96.67,12016.0,95.2309,95.2309,95.0833,95.0932,12016.0
2024-04-26 13:05:00,96.68,96.73,96.67,96.68,15319.0,95.103,95.1522,95.0932,95.103,15319.0
2024-04-26 13:10:00,96.68,96.79,96.67,96.77,18590.0,95.103,95.2112,95.0932,95.1915,18590.0
2024-04-26 13:15:00,96.77,96.8,96.7,96.73,10518.0,95.1915,95.221,95.1227,95.1522,10518.0
2024-04-26 13:20:00,96.71,96.71,96.6,96.61,15213.0,95.1325,95.1325,95.0243,95.0341,15213.0
2024-04-26 13:25:00,96.62,96.66,96.58,96.59,10292.0,95.044,95.0833,95.0046,95.0145,10292.0
2024-04-26 13:30:00,96.6,96.67,96.59,96.65,10088.0,95.0243,95.0932,95.0145,95.0735,10088.0
2024-04-26 13:35:00,96.65,96.65,96.56,96.58,14917.0,95.0735,95.0735,94.985,95.0046,14917.0
2024-04-26 13:40:00,96.58,96.58,96.48,96.54,12770.0,95.0046,95.0046,94.9063,94.9653,12770.0
2024-04-26 13:45:00,96.55,96.61,96.54,96.61,14052.0,94.9751,95.0341,94.9653,95.0341,14052.0
2024-04-26 13:50:00,96.61,96.66,96.61,96.66,8262.0,95.0341,95.0833,95.0341,95.0833,8262.0
2024-04-26 13:55:00,96.65,96.65,96.61,96.61,10958.0,95.0735,95.0735,95.0341,95.0341,10958.0
2024-04-26 14:00:00,96.62,96.62,96.53,96.54,15800.0,95.044,95.044,94.9554,94.9653,15800.0
2024-04-26 14:05:00,96.54,96.62,96.52,96.56,13774.0,94.9653,95.044,94.9456,94.985,13774.0
2024-04-26 14:10:00,96.56,96.57,96.51,96.55,12176.0,94.985,94.9948,94.9358,94.9751,12176.0
2024-04-26 14:15:00,96.56,96.59,96.54,96.54,16426.0,94.985,95.0145,94.9653,94.9653,16426.0
2024-04-26 14:20:00,96.54,96.55,96.5,96.53,14899.0,94.9653,94.9751,94.9259,94.9554,14899.0
2024-04-26 14:25:00,96.53,96.56,96.5,96.55,9378.0,94.9554,94.985,94.9259,94.9751,9378.0
2024-04-26 14:30:00,96.56,96.56,96.49,96.51,19519.0,94.985,94.985,94.9161,94.9358,19519.0
2024-04-26 14:35:00,96.51,96.56,96.5,96.52,17641.0,94.9358,94.985,94.9259,94.9456,17641.0
2024-04-26 14:40:00,96.52,96.63,96.51,96.62,13875.0,94.9456,95.0538,94.9358,95.044,13875.0
2024-04-26 14:45:00,96.63,96.63,96.54,96.58,13206.0,95.0538,95.0538,94.9653,95.0046,13206.0
2024-04-26 14:50:00,96.57,96.59,96.54,96.57,31311.0,94.9948,95.0145,94.9653,94.9948,31311.0
2024-04-26 14:55:00,96.57,96.63,96.52,96.62,15515.0,94.9948,95.0538,94.9456,95.044,15515.0
2024-04-26 15:00:00,96.63,96.69,96.59,96.6,18496.0,95.0538,95.1128,95.0145,95.0243,18496.0
2024-04-26 15:05:00,96.59,96.6,96.57,96.59,17217.0,95.0145,95.0243,94.9948,95.0145,17217.0
2024-04-26 15:10:00,96.58,96.6,96.55,96.55,12617.0,95.0046,95.0243,94.9751,94.9751,12617.0
2024-04-26 15:15:00,96.55,96.63,96.54,96.61,26849.0,94.9751,95.0538,94.9653,95.0341,26849.0
2024-04-26 15:20:00,96.61,96.61,96.54,96.57,21435.0,95.0341,95.0341,94.9653,94.9948,21435.0
2024-04-26 15:25:00,96.56,96.59,96.52,96.59,24539.0,94.985,95.0145,94.9456,95.0145,24539.0
2024-04-26 15:30:00,96.59,96.61,96.48,96.49,25763.0,95.0145,95.0341,94.9063,94.9161,25763.0
2024-04-26 15:35:00,96.48,96.48,96.41,96.43,31896.0,94.9063,94.9063,94.8374,94.8571,31896.0
2024-04-26 15:40:00,96.43,96.43,96.33,96.37,30809.0,94.8571,94.8571,94.7587,94.7981,30809.0
2024-04-26 15:45:00,96.37,96.49,96.36,96.48,50131.0,94.7981,94.9161,94.7882,94.9063,50131.0
2024-04-26 15:50:00,96.48,96.5,96.39,96.49,76488.0,94.9063,94.9259,94.8177,94.9161,76488.0
2024-04-26 15:55:00,96.48,96.53,96.29,96.29,233124.0,94.9063,94.9554,94.7194,94.7194,233124.0
2024-04-29 09:30:00,96.07,96.29,95.86,96.12,105097.0,94.5029,94.7194,94.2964,94.5521,105097.0
2024-04-29 09:35:00,96.08,96.12,95.78,95.89,34875.0,94.5128,94.5521,94.2177,94.3259,34875.0
2024-04-29 09:40:00,95.88,95.92,95.72,95.79,27818.0,94.316,94.3554,94.1587,94.2275,27818.0
2024-04-29 09:45:00,95.8,95.88,95.65,95.65,22652.0,94.2374,94.316,94.0898,94.0898,22652.0
2024-04-29 09:50:00,95.66,95.67,95.51,95.56,42213.0,94.0996,94.1095,93.9521,94.0013,42213.0
2024-04-29 09:55:00,95.55,95.59,95.37,95.41,14786.0,93.9914,94.0308,93.8144,93.8537,14786.0
2024-04-29 10:00:00,95.41,95.43,95.32,95.38,28433.0,93.8537,93.8734,93.7652,93.8242,28433.0
2024-04-29 10:05:00,95.37,95.43,95.36,95.42,28710.0,93.8144,93.8734,93.8045,93.8636,28710.0
2024-04-29 10:10:00,95.41,95.47,95.34,95.39,75596.0,93.8537,93.9127,93.7849,93.834,75596.0
2024-04-29 10:15:00,95.4,95.47,95.39,95.44,49333.0,93.8439,93.9127,93.834,93.8832,49333.0
2024-04-29 10:20:00,95.45,95.52,95.39,95.4,54660.0,93.8931,93.9619,93.834,93.8439,54660.0
2024-04-29 10:25:00,95.4,95.42,95.31,95.41,63493.0,93.8439,93.8636,93.7553,93.8537,63493.0
2024-04-29 10:30:00,95.41,95.59,95.38,95.52,43310.0,93.8537,94.0308,93.8242,93.9619,43310.0
2024-04-29 10:35:00,95.52,95.53,95.41,95.42,20531.0,93.9619,93.9718,93.8537,93.8636,20531.0
2024-04-29 10:40:00,95.4,95.4,95.29,95.4,13886.0,93.8439,93.8439,93.7357,93.8439,13886.0
2024-04-29 10:45:00,95.4,95.4,95.34,95.37,12685.0,93.8439,93.8439,93.7849,93.8144,12685.0
2024-04-29 10:50:00,95.35,95.44,95.32,95.43,10596.0,93.7947,93.8832,93.7652,93.8734,10596.0
2024-04-29 10:55:00,95.43,95.57,95.43,95.57,54037.0,93.8734,94.0111,93.8734,94.0111,54037.0
2024-04-29 11:00:00,95.55,95.56,95.37,95.37,13632.0,93.9914,94.0013,93.8144,93.8144,13632.0
2024-04-29 11:05:00,95.36,95.43,95.34,95.4,12188.0,93.8045,93.8734,93.7849,93.8439,12188.0
2024-04-29 11:10:00,95.4,95.5,95.37,95.5,12709.0,93.8439,93.9422,93.8144,93.9422,12709.0
2024-04-29 11:15:00,95.51,95.51,95.41,95.43,18541.0,93.9521,93.9521,93.8537,93.8734,18541.0
2024-04-29 11:20:00,95.43,95.45,95.38,95.4,11038.0,93.8734,93.8931,93.8242,93.8439,11038.0
2024-04-29 11:25:00,95.42,95.42,95.37,95.42,15749.0,93.8636,93.8636,93.8144,93.8636,15749.0
2024-04-29 11:30:00,95.41,95.46,95.38,95.45,18585.0,93.8537,93.9029,93.8242,93.8931,18585.0
2024-04-29 11:35:00,95.44,95.47,95.38,95.38,10259.0,93.8832,93.9127,93.8242,93.8242,10259.0
2024-04-29 11:40:00,95.38,95.47,95.38,95.45,9520.0,93.8242,93.9127,93.8242,93.8931,9520.0
2024-04-29 11:45:00,95.44,95.44,95.36,95.36,10702.0,93.8832,93.8832,93.8045,93.8045,10702.0
2024-04-29 11:50:00,95.36,95.37,95.3,95.3,13106.0,93.8045,93.8144,93.7455,93.7455,13106.0
2024-04-29 11:55:00,95.31,95.43,95.3,95.41,19880.0,93.7553,93.8734,93.7455,93.8537,19880.0
2024-04-29 12:00:00,95.41,95.42,95.36,95.39,22097.0,93.8537,93.8636,93.8045,93.834,22097.0
2024-04-29 12:05:00,95.38,95.41,95.37,95.4,15074.0,93.8242,93.8537,93.8144,93.8439,15074.0
2024-04-29 12:10:00,95.4,95.4,95.34,95.36,14318.0,93.8439,93.8439,93.7849,93.8045,14318.0
2024-04-29 12:15:00,95.36,95.41,95.35,95.4,12250.0,93.8045,93.8537,93.7947,93.8439,12250.0
2024-04-29 12:20:00,95.4,95.42,95.38,95.41,30556.0,93.8439,93.8636,93.8242,93.8537,30556.0
2024-04-29 12:25:00,95.42,95.42,95.31,95.38,12110.0,93.8636,93.8636,93.7553,93.8242,12110.0
2024-04-29 12:30:00,95.39,95.41,95.38,95.4,16695.0,93.834,93.8537,93.8242,93.8439,16695.0
2024-04-29 12:35:00,95.4,95.44,95.39,95.43,15841.0,93.8439,93.8832,93.834,93.8734,15841.0
2024-04-29 12:40:00,95.44,95.51,95.43,95.48,15833.0,93.8832,93.9521,93.8734,93.9226,15833.0
2024-04-29 12:45:00,95.47,95.5,95.45,95.48,7917.0,93.9127,93.9422,93.8931,93.9226,7917.0
2024-04-29 12:50:00,95.47,95.48,95.45,95.45,5690.0,93.9127,93.9226,93.8931,93.8931,5690.0
2024-04-29 12:55:00,95.46,95.47,95.38,95.38,12187.0,93.9029,93.9127,93.8242,93.8242,12187.0
2024-04-29 13:00:00,95.38,95.4,95.36,95.4,9362.0,93.8242,93.8439,93.8045,93.8439,9362.0
2024-04-29 13:05:00,95.41,95.41,95.33,95.38,9691.0,93.8537,93.8537,93.775,93.8242,9691.0
2024-04-29 13:10:00,95.4,95.51,95.39,95.46,15894.0,93.8439,93.9521,93.834,93.9029,15894.0
2024-04-29 13:15:00,95.46,95.46,95.37,95.38,10390.0,93.9029,93.9029,93.8144,93.8242,10390.0
2024-04-29 13:20:00,95.39,95.42,95.28,95.29,18984.0,93.834,93.8636,93.7258,93.7357,18984.0
2024-04-29 13:25:00,95.3,95.3,95.2,95.23,20884.0,93.7455,93.7455,93.6471,93.6767,20884.0
2024-04-29 13:30:00,95.23,95.34,95.2,95.33,101517.0,93.6767,93.7849,93.6471,93.775,101517.0
2024-04-29 13:35:00,95.33,95.46,95.32,95.46,17046.0,93.775,93.9029,93.7652,93.9029,17046.0
2024-04-29 13:40:00,95.46,95.51,95.38,95.4,23589.0,93.9029,93.9521,93.8242,93.8439,23589.0
2024-04-29 13:45:00,95.4,95.51,95.4,95.44,12561.0,93.8439,93.9521,93.8439,93.8832,12561.0
2024-04-29 13:50:00,95.46,95.47,95.41,95.43,7518.0,93.9029,93.9127,93.8537,93.8734,7518.0
2024-04-29 13:55:00,95.43,95.45,95.41,95.42,12251.0,93.8734,93.8931,93.8537,93.8636,12251.0
2024-04-29 14:00:00,95.41,95.41,95.33,95.36,13201.0,93.8537,93.8537,93.775,93.8045,13201.0
2024-04-29 14:05:00,95.36,95.43,95.35,95.37,20879.0,93.8045,93.8734,93.7947,93.8144,20879.0
2024-04-29 14:10:00,95.36,95.41,95.33,95.39,23109.0,93.8045,93.8537,93.775,93.834,23109.0
2024-04-29 14:15:00,95.38,95.49,95.37,95.45,170504.0,93.8242,93.9324,93.8144,93.8931,170504.0
2024-04-29 14:20:00,95.45,95.45,95.39,95.39,7347.0,93.8931,93.8931,93.834,93.834,7347.0
2024-04-29 14:25:00,95.39,95.43,95.38,95.39,20972.0,93.834,93.8734,93.8242,93.834,20972.0
2024-04-29 14:30:00,95.39,95.4,95.21,95.25,22267.0,93.834,93.8439,93.657,93.6963,22267.0
2024-04-29 14:35:00,95.26,95.28,95.18,95.25,14603.0,93.7062,93.7258,93.6275,93.6963,14603.0
2024-04-29 14:40:00,95.25,95.27,95.21,95.24,15818.0,93.6963,93.716,93.657,93.6865,15818.0
2024-04-29 14:45:00,95.23,95.28,95.22,95.24,15675.0,93.6767,93.7258,93.6668,93.6865,15675.0
2024-04-29 14:50:00,95.25,95.28,95.19,95.21,17025.0,93.6963,93.7258,93.6373,93.657,17025.0
2024-04-29 14:55:00,95.21,95.23,95.19,95.22,16087.0,93.657,93.6767,93.6373,93.6668,16087.0
2024-04-29 15:00:00,95.21,95.21,94.92,94.97,41485.0,93.657,93.657,93.3717,93.4209,41485.0
2024-04-29 15:05:00,94.97,95.04,94.9,94.98,37897.0,93.4209,93.4898,93.352,93.4307,37897.0
2024-04-29 15:10:00,94.99,95.0,94.89,94.91,25648.0,93.4406,93.4504,93.3422,93.3619,25648.0
2024-04-29 15:15:00,94.91,94.96,94.86,94.95,26278.0,93.3619,93.4111,93.3127,93.4012,26278.0
2024-04-29 15:20:00,94.95,95.13,94.95,95.0,32632.0,93.4012,93.5783,93.4012,93.4504,32632.0
2024-04-29 15:25:00,95.01,95.03,94.95,94.97,22063.0,93.4602,93.4799,93.4012,93.4209,22063.0
2024-04-29 15:30:00,94.97,95.05,94.92,95.05,26426.0,93.4209,93.4996,93.3717,93.4996,26426.0
2024-04-29 15:35:00,95.05,95.05,94.91,94.92,20640.0,93.4996,93.4996,93.3619,93.3717,20640.0
2024-04-29 15:40:00,94.91,94.92,94.87,94.87,31025.0,93.3619,93.3717,93.3225,93.3225,31025.0
2024-04-29 15:45:00,94.87,94.88,94.65,94.69,86550.0,93.3225,93.3324,93.1061,93.1455,86550.0
2024-04-29 15:50:00,94.68,94.82,94.62,94.78,150437.0,93.1356,93.2733,93.0766,93.234,150437.0
2024-04-29 15:55:00,94.78,94.9,94.74,94.87,418443.0,93.234,93.352,93.1946,93.3225,418443.0
2024-04-30 09:30:00,94.61,94.61,94.14,94.4,67825.0,93.0668,93.0668,92.6044,92.8602,67825.0
2024-04-30 09:35:00,94.4,94.55,94.28,94.39,26376.0,92.8602,93.0077,92.7421,92.8504,26376.0
2024-04-30 09:40:00,94.37,94.58,94.31,94.56,22287.0,92.8307,93.0373,92.7717,93.0176,22287.0
2024-04-30 09:45:00,94.59,94.63,94.47,94.48,20690.0,93.0471,93.0864,92.929,92.9389,20690.0
2024-04-30 09:50:00,94.5,94.5,94.36,94.44,46628.0,92.9586,92.9586,92.8208,92.8995,46628.0
2024-04-30 09:55:00,94.45,94.62,94.34,94.53,37444.0,92.9094,93.0766,92.8012,92.9881,37444.0
2024-04-30 10:00:00,94.55,94.56,94.44,94.46,16885.0,93.0077,93.0176,92.8995,92.9192,16885.0
2024-04-30 10:05:00,94.46,94.55,94.45,94.48,16016.0,92.9192,93.0077,92.9094,92.9389,16016.0
2024-04-30 10:10:00,94.49,94.57,94.42,94.57,39080.0,92.9487,93.0274,92.8799,93.0274,39080.0
2024-04-30 10:15:00,94.6,94.62,94.51,94.53,26886.0,93.0569,93.0766,92.9684,92.9881,26886.0
2024-04-30 10:20:00,94.54,94.56,94.45,94.52,26877.0,92.9979,93.0176,92.9094,92.9782,26877.0
2024-04-30 10:25:00,94.5,94.51,94.44,94.44,13826.0,92.9586,92.9684,92.8995,92.8995,13826.0
2024-04-30 10:30:00,94.43,94.55,94.42,94.45,22599.0,92.8897,93.0077,92.8799,92.9094,22599.0
2024-04-30 10:35:00,94.45,94.49,94.36,94.44,54096.0,92.9094,92.9487,92.8208,92.8995,54096.0
2024-04-30 10:40:00,94.46,94.63,94.45,94.61,16937.0,92.9192,93.0864,92.9094,93.0668,16937.0
2024-04-30 10:45:00,94.61,94.79,94.6,94.79,26929.0,93.0668,93.2438,93.0569,93.2438,26929.0
2024-04-30 10:50:00,94.8,94.87,94.71,94.84,31895.0,93.2537,93.3225,93.1651,93.293,31895.0
2024-04-30 10:55:00,94.84,94.91,94.8,94.81,42661.0,93.293,93.3619,93.2537,93.2635,42661.0
2024-04-30 11:00:00,94.82,94.83,94.72,94.76,23153.0,93.2733,93.2832,93.175,93.2143,23153.0
2024-04-30 11:05:00,94.77,94.84,94.74,94.78,28540.0,93.2242,93.293,93.1946,93.234,28540.0
2024-04-30 11:10:00,94.78,94.78,94.58,94.59,21337.0,93.234,93.234,93.0373,93.0471,21337.0
2024-04-30 11:15:00,94.58,94.62,94.55,94.58,18554.0,93.0373,93.0766,93.0077,93.0373,18554.0
2024-04-30 11:20:00,94.57,94.58,94.51,94.53,12698.0,93.0274,93.0373,92.9684,92.9881,12698.0
2024-04-30 11:25:00,94.53,94.65,94.53,94.6,119667.0,92.9881,93.1061,92.9881,93.0569,119667.0
2024-04-30 11:30:00,94.6,94.73,94.54,94.73,13679.0,93.0569,93.1848,92.9979,93.1848,13679.0
2024-04-30 11:35:00,94.72,94.75,94.68,94.7,14581.0,93.175,93.2045,93.1356,93.1553,14581.0
2024-04-30 11:40:00,94.71,94.71,94.58,94.59,15411.0,93.1651,93.1651,93.0373,93.0471,15411.0
2024-04-30 11:45:00,94.58,94.65,94.54,94.65,21017.0,93.0373,93.1061,92.9979,93.1061,21017.0
2024-04-30 11:50:00,94.64,94.64,94.55,94.59,13353.0,93.0963,93.0963,93.0077,93.0471,13353.0
2024-04-30 11:55:00,94.58,94.63,94.56,94.58,11403.0,93.0373,93.0864,93.0176,93.0373,11403.0
2024-04-30 12:00:00,94.58,94.6,94.5,94.51,14135.0,93.0373,93.0569,92.9586,92.9684,14135.0
2024-04-30 12:05:00,94.52,94.58,94.51,94.58,13999.0,92.9782,93.0373,92.9684,93.0373,13999.0
2024-04-30 12:10:00,94.58,94.6,94.46,94.47,17285.0,93.0373,93.0569,92.9192,92.929,17285.0
2024-04-30 12:15:00,94.48,94.48,94.4,94.43,26880.0,92.9389,92.9389,92.8602,92.8897,26880.0
2024-04-30 12:20:00,94.43,94.57,94.43,94.53,13545.0,92.8897,93.0274,92.8897,92.9881,13545.0
2024-04-30 12:25:00,94.54,94.54,94.42,94.42,13773.0,92.9979,92.9979,92.8799,92.8799,13773.0
2024-04-30 12:30:00,94.43,94.43,94.28,94.28,24456.0,92.8897,92.8897,92.7421,92.7421,24456.0
2024-04-30 12:35:00,94.29,94.34,94.27,94.27,11946.0,92.752,92.8012,92.7323,92.7323,11946.0
2024-04-30 12:40:00,94.27,94.27,94.2,94.25,14586.0,92.7323,92.7323,92.6635,92.7126,14586.0
2024-04-30 12:45:00,94.25,94.27,94.2,94.27,15400.0,92.7126,92.7323,92.6635,92.7323,15400.0
2024-04-30 12:50:00,94.25,94.3,94.22,94.23,27820.0,92.7126,92.7618,92.6831,92.693,27820.0
2024-04-30 12:55:00,94.23,94.27,94.2,94.23,28800.0,92.693,92.7323,92.6635,92.693,28800.0
2024-04-30 13:00:00,94.23,94.24,94.15,94.15,35123.0,92.693,92.7028,92.6143,92.6143,35123.0
2024-04-30 13:05:00,94.14,94.2,94.11,94.19,19186.0,92.6044,92.6635,92.5749,92.6536,19186.0
2024-04-30 13:10:00,94.19,94.24,94.16,94.24,13461.0,92.6536,92.7028,92.6241,92.7028,13461.0
2024-04-30 13:15:00,94.24,94.26,94.17,94.25,22806.0,92.7028,92.7225,92.6339,92.7126,22806.0
2024-04-30 13:20:00,94.25,94.26,94.17,94.2,19570.0,92.7126,92.7225,92.6339,92.6635,19570.0
2024-04-30 13:25:00,94.2,94.27,94.16,94.17,21276.0,92.6635,92.7323,92.6241,92.6339,21276.0
2024-04-30 13:30:00,94.16,94.27,94.13,94.26,11452.0,92.6241,92.7323,92.5946,92.7225,11452.0
2024-04-30 13:35:00,94.26,94.3,94.22,94.3,19005.0,92.7225,92.7618,92.6831,92.7618,19005.0
2024-04-30 13:40:00,94.29,94.36,94.21,94.26,24036.0,92.752,92.8208,92.6733,92.7225,24036.0
2024-04-30 13:45:00,94.26,94.33,94.25,94.31,13176.0,92.7225,92.7913,92.7126,92.7717,13176.0
2024-04-30 13:50:00,94.3,94.4,94.29,94.4,17962.0,92.7618,92.8602,92.752,92.8602,17962.0
2024-04-30 13:55:00,94.41,94.44,94.36,94.37,17985.0,92.87,92.8995,92.8208,92.8307,17985.0
2024-04-30 14:00:00,94.37,94.42,94.35,94.36,25032.0,92.8307,92.8799,92.811,92.8208,25032.0
2024-04-30 14:05:00,94.36,94.37,94.3,94.32,18121.0,92.8208,92.8307,92.7618,92.7815,18121.0
2024-04-30 14:10:00,94.32,94.34,94.26,94.31,35436.0,92.7815,92.8012,92.7225,92.7717,35436.0
2024-04-30 14:15:00,94.31,94.31,94.22,94.22,27092.0,92.7717,92.7717,92.6831,92.6831,27092.0
2024-04-30 14:20:00,94.23,94.29,94.21,94.24,17926.0,92.693,92.752,92.6733,92.7028,17926.0
2024-04-30 14:25:00,94.26,94.27,94.18,94.21,30579.0,92.7225,92.7323,92.6438,92.6733,30579.0
2024-04-30 14:30:00,94.2,94.26,94.14,94.26,26497.0,92.6635,92.7225,92.6044,92.7225,26497.0
2024-04-30 14:35:00,94.26,94.28,94.2,94.2,23376.0,92.7225,92.7421,92.6635,92.6635,23376.0
2024-04-30 14:40:00,94.2,94.23,94.16,94.2,22042.0,92.6635,92.693,92.6241,92.6635,22042.0
2024-04-30 14:45:00,94.22,94.23,94.16,94.16,19092.0,92.6831,92.693,92.6241,92.6241,19092.0
2024-04-30 14:50:00,94.16,94.16,94.06,94.09,30209.0,92.6241,92.6241,92.5257,92.5552,30209.0
2024-04-30 14:55:00,94.08,94.19,94.08,94.17,23570.0,92.5454,92.6536,92.5454,92.6339,23570.0
2024-04-30 15:00:00,94.16,94.38,94.15,94.38,32537.0,92.6241,92.8405,92.6143,92.8405,32537.0
2024-04-30 15:05:00,94.39,94.39,94.26,94.34,45083.0,92.8504,92.8504,92.7225,92.8012,45083.0
2024-04-30 15:10:00,94.35,94.35,94.28,94.31,87112.0,92.811,92.811,92.7421,92.7717,87112.0
2024-04-30 15:15:00,94.32,94.32,94.17,94.19,38335.0,92.7815,92.7815,92.6339,92.6536,38335.0
2024-04-30 15:20:00,94.2,94.23,94.12,94.13,44357.0,92.6635,92.693,92.5848,92.5946,44357.0
2024-04-30 15:25:00,94.13,94.24,94.12,94.23,31578.0,92.5946,92.7028,92.5848,92.693,31578.0
2024-04-30 15:30:00,94.23,94.32,94.2,94.29,45630.0,92.693,92.7815,92.6635,92.752,45630.0
2024-04-30 15:35:00,94.28,94.32,94.16,94.22,46371.0,92.7421,92.7815,92.6241,92.6831,46371.0
2024-04-30 15:40:00,94.23,94.26,94.14,94.16,58250.0,92.693,92.7225,92.6044,92.6241,58250.0
2024-04-30 15:45:00,94.17,94.3,94.1,94.27,94946.0,92.6339,92.7618,92.5651,92.7323,94946.0
2024-04-30 15:50:00,94.28,94.31,94.1,94.13,156619.0,92.7421,92.7717,92.5651,92.5946,156619.0
2024-04-30 15:55:00,94.13,94.18,94.04,94.09,383566.0,92.5946,92.6438,92.5061,92.5552,383566.0
2024-05-01 09:30:00,93.56,94.29,93.39,94.05,127722.0,92.0339,92.752,91.8667,92.5159,127722.0
2024-05-01 09:35:00,94.04,94.04,93.85,93.85,58716.0,92.5061,92.5061,92.3192,92.3192,58716.0
2024-05-01 09:40:00,93.82,93.95,93.78,93.93,20513.0,92.2897,92.4175,92.2503,92.3979,20513.0
2024-05-01 09:45:00,93.91,94.15,93.83,94.15,31281.0,92.3782,92.6143,92.2995,92.6143,31281.0
2024-05-01 09:50:00,94.16,94.17,93.93,93.94,23592.0,92.6241,92.6339,92.3979,92.4077,23592.0
2024-05-01 09:55:00,93.94,94.01,93.93,93.98,34788.0,92.4077,92.4766,92.3979,92.447,34788.0
2024-05-01 10:00:00,94.01,94.05,93.93,94.03,28374.0,92.4766,92.5159,92.3979,92.4962,28374.0
2024-05-01 10:05:00,94.03,94.14,93.96,94.05,22280.0,92.4962,92.6044,92.4274,92.5159,22280.0
2024-05-01 10:10:00,94.06,94.07,93.97,94.04,33145.0,92.5257,92.5356,92.4372,92.5061,33145.0
2024-05-01 10:15:00,94.04,94.06,93.82,93.84,29881.0,92.5061,92.5257,92.2897,92.3093,29881.0
2024-05-01 10:20:00,93.85,94.0,93.85,93.99,33983.0,92.3192,92.4667,92.3192,92.4569,33983.0
2024-05-01 10:25:00,93.99,94.1,93.97,94.04,31426.0,92.4569,92.5651,92.4372,92.5061,31426.0
2024-05-01 10:30:00,94.04,94.16,93.98,94.16,52944.0,92.5061,92.6241,92.447,92.6241,52944.0
2024-05-01 10:35:00,94.16,94.22,94.11,94.11,19179.0,92.6241,92.6831,92.5749,92.5749,19179.0
2024-05-01 10:40:00,94.11,94.11,94.01,94.01,20832.0,92.5749,92.5749,92.4766,92.4766,20832.0
2024-05-01 10:45:00,94.01,94.09,93.98,94.04,29802.0,92.4766,92.5552,92.447,92.5061,29802.0
2024-05-01 10:50:00,94.04,94.12,94.0,94.09,17031.0,92.5061,92.5848,92.4667,92.5552,17031.0
2024-05-01 10:55:00,94.08,94.2,94.03,94.2,36374.0,92.5454,92.6635,92.4962,92.6635,36374.0
2024-05-01 11:00:00,94.21,94.33,94.14,94.23,37270.0,92.6733,92.7913,92.6044,92.693,37270.0
2024-05-01 11:05:00,94.23,94.3,94.19,94.26,29367.0,92.693,92.7618,92.6536,92.7225,29367.0
2024-05-01 11:10:00,94.27,94.27,94.11,94.17,70540.0,92.7323,92.7323,92.5749,92.6339,70540.0
2024-05-01 11:15:00,94.16,94.22,94.16,94.16,23196.0,92.6241,92.6831,92.6241,92.6241,23196.0
2024-05-01 11:20:00,94.17,94.32,94.16,94.24,24270.0,92.6339,92.7815,92.6241,92.7028,24270.0
2024-05-01 11:25:00,94.24,94.32,94.22,94.27,45111.0,92.7028,92.7815,92.6831,92.7323,45111.0
2024-05-01 11:30:00,94.29,94.37,94.29,94.34,22903.0,92.752,92.8307,92.752,92.8012,22903.0
2024-05-01 11:35:00,94.34,94.36,94.29,94.36,14596.0,92.8012,92.8208,92.752,92.8208,14596.0
2024-05-01 11:40:00,94.36,94.42,94.33,94.37,17140.0,92.8208,92.8799,92.7913,92.8307,17140.0
2024-05-01 11:45:00,94.38,94.41,94.25,94.25,22188.0,92.8405,92.87,92.7126,92.7126,22188.0
2024-05-01 11:50:00,94.25,94.27,94.21,94.23,59557.0,92.7126,92.7323,92.6733,92.693,59557.0
2024-05-01 11:55:00,94.22,94.22,94.12,94.15,30025.0,92.6831,92.6831,92.5848,92.6143,30025.0
2024-05-01 12:00:00,94.13,94.17,94.09,94.15,24794.0,92.5946,92.6339,92.5552,92.6143,24794.0
2024-05-01 12:05:00,94.16,94.19,94.13,94.17,13743.0,92.6241,92.6536,92.5946,92.6339,13743.0
2024-05-01 12:10:00,94.18,94.24,94.17,94.23,8635.0,92.6438,92.7028,92.6339,92.693,8635.0
2024-05-01 12:15:00,94.23,94.26,94.2,94.26,71459.0,92.693,92.7225,92.6635,92.7225,71459.0
2024-05-01 12:20:00,94.24,94.27,94.15,94.15,18590.0,92.7028,92.7323,92.6143,92.6143,18590.0
2024-05-01 12:25:00,94.16,94.17,94.12,94.15,15883.0,92.6241,92.6339,92.5848,92.6143,15883.0
2024-05-01 12:30:00,94.14,94.18,94.1,94.16,11237.0,92.6044,92.6438,92.5651,92.6241,11237.0
2024-05-01 12:35:00,94.15,94.18,94.12,94.16,16021.0,92.6143,92.6438,92.5848,92.6241,16021.0
2024-05-01 12:40:00,94.15,94.23,94.15,94.23,10378.0,92.6143,92.693,92.6143,92.693,10378.0
2024-05-01 12:45:00,94.23,94.25,94.17,94.17,11419.0,92.693,92.7126,92.6339,92.6339,11419.0
2024-05-01 12:50:00,94.17,94.19,94.11,94.11,333335.0,92.6339,92.6536,92.5749,92.5749,333335.0
2024-05-01 12:55:00,94.11,94.12,94.06,94.08,18161.0,92.5749,92.5848,92.5257,92.5454,18161.0
2024-05-01 13:00:00,94.08,94.08,93.96,93.96,13674.0,92.5454,92.5454,92.4274,92.4274,13674.0
2024-05-01 13:05:00,93.95,93.97,93.89,93.91,22844.0,92.4175,92.4372,92.3585,92.3782,22844.0
2024-05-01 13:10:00,93.91,93.92,93.83,93.84,58646.0,92.3782,92.388,92.2995,92.3093,58646.0
2024-05-01 13:15:00,93.84,93.9,93.79,93.89,53613.0,92.3093,92.3683,92.2601,92.3585,53613.0
2024-05-01 13:20:00,93.89,94.16,93.89,94.03,53978.0,92.3585,92.6241,92.3585,92.4962,53978.0
2024-05-01 13:25:00,94.02,94.02,93.93,93.97,22271.0,92.4864,92.4864,92.3979,92.4372,22271.0
2024-05-01 13:30:00,93.98,94.04,93.94,94.0,10743.0,92.447,92.5061,92.4077,92.4667,10743.0
2024-05-01 13:35:00,94.02,94.02,93.93,93.93,86383.0,92.4864,92.4864,92.3979,92.3979,86383.0
2024-05-01 13:40:00,93.94,94.01,93.85,93.86,28923.0,92.4077,92.4766,92.3192,92.329,28923.0
2024-05-01 13:45:00,93.85,93.92,93.84,93.89,16126.0,92.3192,92.388,92.3093,92.3585,16126.0
2024-05-01 13:50:00,93.89,93.89,93.81,93.86,12045.0,92.3585,92.3585,92.2798,92.329,12045.0
2024-05-01 13:55:00,93.86,93.9,93.83,93.9,9562.0,92.329,92.3683,92.2995,92.3683,9562.0
2024-05-01 14:00:00,93.9,94.07,93.86,93.98,37347.0,92.3683,92.5356,92.329,92.447,37347.0
2024-05-01 14:05:00,93.99,94.01,93.89,93.95,20037.0,92.4569,92.4766,92.3585,92.4175,20037.0
2024-05-01 14:10:00,93.94,93.97,93.84,93.94,33425.0,92.4077,92.4372,92.3093,92.4077,33425.0
2024-05-01 14:15:00,93.93,94.03,93.93,94.01,21004.0,92.3979,92.4962,92.3979,92.4766,21004.0
2024-05-01 14:20:00,94.0,94.06,93.99,94.0,17981.0,92.4667,92.5257,92.4569,92.4667,17981.0
2024-05-01 14:25:00,94.0,94.09,93.98,94.09,45267.0,92.4667,92.5552,92.447,92.5552,45267.0
2024-05-01 14:30:00,94.07,94.09,93.86,94.05,78525.0,92.5356,92.5552,92.329,92.5159,78525.0
2024-05-01 14:35:00,94.04,94.1,93.87,94.07,34670.0,92.5061,92.5651,92.3388,92.5356,34670.0
2024-05-01 14:40:00,94.07,94.19,94.01,94.19,75562.0,92.5356,92.6536,92.4766,92.6536,75562.0
2024-05-01 14:45:00,94.2,94.2,94.04,94.18,54104.0,92.6635,92.6635,92.5061,92.6438,54104.0
2024-05-01 14:50:00,94.2,94.33,94.18,94.2,96526.0,92.6635,92.7913,92.6438,92.6635,96526.0
2024-05-01 14:55:00,94.2,94.31,94.19,94.26,22360.0,92.6635,92.7717,92.6536,92.7225,22360.0
2024-05-01 15:00:00,94.26,94.3,94.06,94.1,49934.0,92.7225,92.7618,92.5257,92.5651,49934.0
2024-05-01 15:05:00,94.1,94.25,94.05,94.16,86457.0,92.5651,92.7126,92.5159,92.6241,86457.0
2024-05-01 15:10:00,94.15,94.18,94.09,94.1,32898.0,92.6143,92.6438,92.5552,92.5651,32898.0
2024-05-01 15:15:00,94.12,94.18,94.06,94.08,45382.0,92.5848,92.6438,92.5257,92.5454,45382.0
2024-05-01 15:20:00,94.08,94.16,94.0,94.16,38246.0,92.5454,92.6241,92.4667,92.6241,38246.0
2024-05-01 15:25:00,94.16,94.17,94.01,94.03,29863.0,92.6241,92.6339,92.4766,92.4962,29863.0
2024-05-01 15:30:00,94.02,94.02,93.8,93.87,29960.0,92.4864,92.4864,92.27,92.3388,29960.0
2024-05-01 15:35:00,93.87,93.9,93.79,93.85,41223.0,92.3388,92.3683,92.2601,92.3192,41223.0
2024-05-01 15:40:00,93.85,94.01,93.84,94.0,32566.0,92.3192,92.4766,92.3093,92.4667,32566.0
2024-05-01 15:45:00,93.99,94.07,93.91,94.03,57555.0,92.4569,92.5356,92.3782,92.4962,57555.0
2024-05-01 15:50:00,94.03,94.03,93.87,93.9,117281.0,92.4962,92.4962,92.3388,92.3683,117281.0
2024-05-01 15:55:00,93.91,93.96,93.77,93.79,310958.0,92.3782,92.4274,92.2405,92.2601,310958.0
2024-05-02 09:30:00,95.5,95.58,95.0,95.23,270724.0,93.9422,94.0209,93.4504,93.6767,270724.0
2024-05-02 09:35:00,95.22,95.3,94.77,94.87,75772.0,93.6668,93.7455,93.2242,93.3225,75772.0
2024-05-02 09:40:00,94.87,95.22,94.76,95.22,92080.0,93.3225,93.6668,93.2143,93.6668,92080.0
2024-05-02 09:45:00,95.22,95.29,95.12,95.17,54762.0,93.6668,93.7357,93.5684,93.6176,54762.0
2024-05-02 09:50:00,95.15,95.27,95.01,95.09,86686.0,93.598,93.716,93.4602,93.5389,86686.0
2024-05-02 09:55:00,95.1,95.39,95.1,95.35,56634.0,93.5488,93.834,93.5488,93.7947,56634.0
2024-05-02 10:00:00,95.34,95.34,95.14,95.27,42917.0,93.7849,93.7849,93.5881,93.716,42917.0
2024-05-02 10:05:00,95.27,95.28,94.99,95.01,57301.0,93.716,93.7258,93.4406,93.4602,57301.0
2024-05-02 10:10:00,95.02,95.11,94.99,95.08,53447.0,93.4701,93.5586,93.4406,93.5291,53447.0
2024-05-02 10:15:00,95.08,95.24,95.08,95.18,38914.0,93.5291,93.6865,93.5291,93.6275,38914.0
2024-05-02 10:20:00,95.17,95.3,95.14,95.24,46427.0,93.6176,93.7455,93.5881,93.6865,46427.0
2024-05-02 10:25:00,95.24,95.4,95.2,95.31,53618.0,93.6865,93.8439,93.6471,93.7553,53618.0
2024-05-02 10:30:00,95.32,95.47,95.28,95.37,101647.0,93.7652,93.9127,93.7258,93.8144,101647.0
2024-05-02 10:35:00,95.38,95.39,95.2,95.22,38812.0,93.8242,93.834,93.6471,93.6668,38812.0
2024-05-02 10:40:00,95.23,95.28,95.05,95.1,39531.0,93.6767,93.7258,93.4996,93.5488,39531.0
2024-05-02 10:45:00,95.1,95.27,95.05,95.24,44567.0,93.5488,93.716,93.4996,93.6865,44567.0
2024-05-02 10:50:00,95.23,95.24,95.17,95.23,35094.0,93.6767,93.6865,93.6176,93.6767,35094.0
2024-05-02 10:55:00,95.24,95.33,95.22,95.27,28600.0,93.6865,93.775,93.6668,93.716,28600.0
2024-05-02 11:00:00,95.25,95.25,95.13,95.21,36712.0,93.6963,93.6963,93.5783,93.657,36712.0
2024-05-02 11:05:00,95.21,95.25,95.14,95.2,26490.0,93.657,93.6963,93.5881,93.6471,26490.0
2024-05-02 11:10:00,95.2,95.23,95.11,95.12,24754.0,93.6471,93.6767,93.5586,93.5684,24754.0
2024-05-02 11:15:00,95.12,95.13,95.03,95.07,29110.0,93.5684,93.5783,93.4799,93.5193,29110.0
2024-05-02 11:20:00,95.06,95.15,95.02,95.11,66139.0,93.5094,93.598,93.4701,93.5586,66139.0
2024-05-02 11:25:00,95.11,95.18,95.01,95.06,77814.0,93.5586,93.6275,93.4602,93.5094,77814.0
2024-05-02 11:30:00,95.06,95.16,95.0,95.14,41837.0,93.5094,93.6078,93.4504,93.5881,41837.0
2024-05-02 11:35:00,95.14,95.15,95.02,95.13,50073.0,93.5881,93.598,93.4701,93.5783,50073.0
2024-05-02 11:40:00,95.13,95.3,95.12,95.29,73286.0,93.5783,93.7455,93.5684,93.7357,73286.0
2024-05-02 11:45:00,95.28,95.29,95.2,95.23,63896.0,93.7258,93.7357,93.6471,93.6767,63896.0
2024-05-02 11:50:00,95.22,95.27,95.1,95.11,90215.0,93.6668,93.716,93.5488,93.5586,90215.0
2024-05-02 11:55:00,95.12,95.2,95.11,95.16,174355.0,93.5684,93.6471,93.5586,93.6078,174355.0
2024-05-02 12:00:00,95.16,95.18,95.05,95.09,49569.0,93.6078,93.6275,93.4996,93.5389,49569.0
2024-05-02 12:05:00,95.09,95.13,95.02,95.04,70798.0,93.5389,93.5783,93.4701,93.4898,70798.0
2024-05-02 12:10:00,95.05,95.1,94.99,94.99,34269.0,93.4996,93.5488,93.4406,93.4406,34269.0
2024-05-02 12:15:00,95.0,95.01,94.92,94.98,38242.0,93.4504,93.4602,93.3717,93.4307,38242.0
2024-05-02 12:20:00,94.98,95.01,94.91,94.97,36546.0,93.4307,93.4602,93.3619,93.4209,36546.0
2024-05-02 12:25:00,94.96,94.98,94.89,94.9,26893.0,93.4111,93.4307,93.3422,93.352,26893.0
2024-05-02 12:30:00,94.9,94.9,94.77,94.77,28317.0,93.352,93.352,93.2242,93.2242,28317.0
2024-05-02 12:35:00,94.77,94.93,94.69,94.91,99516.0,93.2242,93.3815,93.1455,93.3619,99516.0
2024-05-02 12:40:00,94.91,94.99,94.9,94.94,57253.0,93.3619,93.4406,93.352,93.3914,57253.0
2024-05-02 12:45:00,94.94,94.98,94.88,94.9,36760.0,93.3914,93.4307,93.3324,93.352,36760.0
2024-05-02 12:50:00,94.9,94.93,94.87,94.88,21545.0,93.352,93.3815,93.3225,93.3324,21545.0
2024-05-02 12:55:00,94.87,94.97,94.86,94.95,35806.0,93.3225,93.4209,93.3127,93.4012,35806.0
2024-05-02 13:00:00,94.95,94.99,94.9,94.92,52426.0,93.4012,93.4406,93.352,93.3717,52426.0
2024-05-02 13:05:00,94.92,94.97,94.82,94.83,29582.0,93.3717,93.4209,93.2733,93.2832,29582.0
2024-05-02 13:10:00,94.83,94.95,94.78,94.93,44049.0,93.2832,93.4012,93.234,93.3815,44049.0
2024-05-02 13:15:00,94.92,94.96,94.88,94.9,20977.0,93.3717,93.4111,93.3324,93.352,20977.0
2024-05-02 13:20:00,94.9,94.96,94.9,94.92,29833.0,93.352,93.4111,93.352,93.3717,29833.0
2024-05-02 13:25:00,94.92,94.96,94.87,94.93,44113.0,93.3717,93.4111,93.3225,93.3815,44113.0
2024-05-02 13:30:00,94.94,95.01,94.91,94.92,35460.0,93.3914,93.4602,93.3619,93.3717,35460.0
2024-05-02 13:35:00,94.92,94.93,94.8,94.86,30345.0,93.3717,93.3815,93.2537,93.3127,30345.0
2024-05-02 13:40:00,94.85,94.89,94.81,94.86,25320.0,93.3028,93.3422,93.2635,93.3127,25320.0
2024-05-02 13:45:00,94.86,94.96,94.84,94.95,42950.0,93.3127,93.4111,93.293,93.4012,42950.0
2024-05-02 13:50:00,94.95,95.0,94.95,94.98,27073.0,93.4012,93.4504,93.4012,93.4307,27073.0
2024-05-02 13:55:00,94.98,95.01,94.97,95.01,18949.0,93.4307,93.4602,93.4209,93.4602,18949.0
2024-05-02 14:00:00,95.01,95.02,94.95,95.02,32259.0,93.4602,93.4701,93.4012,93.4701,32259.0
2024-05-02 14:05:00,95.01,95.04,94.98,95.01,26526.0,93.4602,93.4898,93.4307,93.4602,26526.0
2024-05-02 14:10:00,95.01,95.03,94.95,94.98,30390.0,93.4602,93.4799,93.4012,93.4307,30390.0
2024-05-02 14:15:00,94.99,95.12,94.97,94.97,68540.0,93.4406,93.5684,93.4209,93.4209,68540.0
2024-05-02 14:20:00,94.97,94.98,94.93,94.95,25580.0,93.4209,93.4307,93.3815,93.4012,25580.0
2024-05-02 14:25:00,94.95,95.01,94.94,95.0,18562.0,93.4012,93.4602,93.3914,93.4504,18562.0
2024-05-02 14:30:00,95.01,95.03,94.97,94.97,25288.0,93.4602,93.4799,93.4209,93.4209,25288.0
2024-05-02 14:35:00,94.98,95.01,94.96,94.97,15672.0,93.4307,93.4602,93.4111,93.4209,15672.0
2024-05-02 14:40:00,94.97,95.0,94.92,94.92,20129.0,93.4209,93.4504,93.3717,93.3717,20129.0
2024-05-02 14:45:00,94.93,95.0,94.88,94.96,57348.0,93.3815,93.4504,93.3324,93.4111,57348.0
2024-05-02 14:50:00,94.95,95.03,94.95,94.99,39777.0,93.4012,93.4799,93.4012,93.4406,39777.0
2024-05-02 14:55:00,95.0,95.05,94.99,95.02,25173.0,93.4504,93.4996,93.4406,93.4701,25173.0
2024-05-02 15:00:00,95.04,95.08,94.87,94.92,43423.0,93.4898,93.5291,93.3225,93.3717,43423.0
2024-05-02 15:05:00,94.93,95.0,94.93,94.98,36687.0,93.3815,93.4504,93.3815,93.4307,36687.0
2024-05-02 15:10:00,94.98,95.0,94.84,94.86,30144.0,93.4307,93.4504,93.293,93.3127,30144.0
2024-05-02 15:15:00,94.84,94.89,94.8,94.84,35472.0,93.293,93.3422,93.2537,93.293,35472.0
2024-05-02 15:20:00,94.84,94.93,94.72,94.74,51598.0,93.293,93.3815,93.175,93.1946,51598.0
2024-05-02 15:25:00,94.73,94.74,94.58,94.59,57718.0,93.1848,93.1946,93.0373,93.0471,57718.0
2024-05-02 15:30:00,94.59,94.59,94.4,94.4,69043.0,93.0471,93.0471,92.8602,92.8602,69043.0
2024-05-02 15:35:00,94.4,94.48,94.32,94.48,58770.0,92.8602,92.9389,92.7815,92.9389,58770.0
2024-05-02 15:40:00,94.49,94.6,94.42,94.59,61518.0,92.9487,93.0569,92.8799,93.0471,61518.0
2024-05-02 15:45:00,94.58,94.66,94.52,94.62,54481.0,93.0373,93.1159,92.9782,93.0766,54481.0
2024-05-02 15:50:00,94.63,94.79,94.52,94.73,110951.0,93.0864,93.2438,92.9782,93.1848,110951.0
2024-05-02 15:55:00,94.73,94.96,94.7,94.9,390857.0,93.1848,93.4111,93.1553,93.352,390857.0
2024-05-03 09:30:00,95.27,95.5,95.07,95.08,102639.0,93.716,93.9422,93.5193,93.5291,102639.0
2024-05-03 09:35:00,95.01,95.07,94.92,95.06,27210.0,93.4602,93.5193,93.3717,93.5094,27210.0
2024-05-03 09:40:00,95.05,95.29,94.99,95.29,26418.0,93.4996,93.7357,93.4406,93.7357,26418.0
2024-05-03 09:45:00,95.26,95.3,94.95,94.96,36610.0,93.7062,93.7455,93.4012,93.4111,36610.0
2024-05-03 09:50:00,94.95,95.18,94.95,95.11,27668.0,93.4012,93.6275,93.4012,93.5586,27668.0
2024-05-03 09:55:00,95.13,95.16,95.01,95.02,25238.0,93.5783,93.6078,93.4602,93.4701,25238.0
2024-05-03 10:00:00,95.02,95.25,94.84,94.94,70036.0,93.4701,93.6963,93.293,93.3914,70036.0
2024-05-03 10:05:00,94.96,95.04,94.94,94.98,42538.0,93.4111,93.4898,93.3914,93.4307,42538.0
2024-05-03 10:10:00,94.99,95.05,94.95,95.04,24552.0,93.4406,93.4996,93.4012,93.4898,24552.0
2024-05-03 10:15:00,95.04,95.06,94.94,94.99,35278.0,93.4898,93.5094,93.3914,93.4406,35278.0
2024-05-03 10:20:00,95.0,95.01,94.93,94.97,83694.0,93.4504,93.4602,93.3815,93.4209,83694.0
2024-05-03 10:25:00,94.98,95.13,94.94,95.09,45164.0,93.4307,93.5783,93.3914,93.5389,45164.0
2024-05-03 10:30:00,95.1,95.27,95.06,95.06,74746.0,93.5488,93.716,93.5094,93.5094,74746.0
2024-05-03 10:35:00,95.05,95.12,95.0,95.06,41016.0,93.4996,93.5684,93.4504,93.5094,41016.0
2024-05-03 10:40:00,95.06,95.1,95.03,95.09,25247.0,93.5094,93.5488,93.4799,93.5389,25247.0
2024-05-03 10:45:00,95.09,95.1,94.86,94.88,31205.0,93.5389,93.5488,93.3127,93.3324,31205.0
2024-05-03 10:50:00,94.89,94.89,94.64,94.68,35541.0,93.3422,93.3422,93.0963,93.1356,35541.0
2024-05-03 10:55:00,94.7,94.75,94.63,94.69,49891.0,93.1553,93.2045,93.0864,93.1455,49891.0
2024-05-03 11:00:00,94.69,94.75,94.64,94.73,33108.0,93.1455,93.2045,93.0963,93.1848,33108.0
2024-05-03 11:05:00,94.73,94.8,94.64,94.65,30161.0,93.1848,93.2537,93.0963,93.1061,30161.0
2024-05-03 11:10:00,94.65,94.68,94.58,94.62,28982.0,93.1061,93.1356,93.0373,93.0766,28982.0
2024-05-03 11:15:00,94.61,94.66,94.59,94.63,26302.0,93.0668,93.1159,93.0471,93.0864,26302.0
2024-05-03 11:20:00,94.63,94.68,94.61,94.61,26131.0,93.0864,93.1356,93.0668,93.0668,26131.0
2024-05-03 11:25:00,94.62,94.66,94.51,94.55,50409.0,93.0766,93.1159,92.9684,93.0077,50409.0
2024-05-03 11:30:00,94.56,94.63,94.51,94.63,44423.0,93.0176,93.0864,92.9684,93.0864,44423.0
2024-05-03 11:35:00,94.65,94.67,94.54,94.57,31738.0,93.1061,93.1258,92.9979,93.0274,31738.0
2024-05-03 11:40:00,94.56,94.69,94.56,94.6,28446.0,93.0176,93.1455,93.0176,93.0569,28446.0
2024-05-03 11:45:00,94.6,94.73,94.58,94.66,48515.0,93.0569,93.1848,93.0373,93.1159,48515.0
2024-05-03 11:50:00,94.66,94.83,94.65,94.79,21101.0,93.1159,93.2832,93.1061,93.2438,21101.0
2024-05-03 11:55:00,94.8,94.83,94.76,94.77,30077.0,93.2537,93.2832,93.2143,93.2242,30077.0
2024-05-03 12:00:00,94.78,94.87,94.78,94.8,42458.0,93.234,93.3225,93.234,93.2537,42458.0
2024-05-03 12:05:00,94.8,94.82,94.77,94.78,18638.0,93.2537,93.2733,93.2242,93.234,18638.0
2024-05-03 12:10:00,94.78,94.81,94.72,94.74,22583.0,93.234,93.2635,93.175,93.1946,22583.0
2024-05-03 12:15:00,94.74,94.81,94.74,94.78,29315.0,93.1946,93.2635,93.1946,93.234,29315.0
2024-05-03 12:20:00,94.79,95.02,94.78,94.97,239482.0,93.2438,93.4701,93.234,93.4209,239482.0
2024-05-03 12:25:00,94.97,95.15,94.96,95.02,67191.0,93.4209,93.598,93.4111,93.4701,67191.0
2024-05-03 12:30:00,95.03,95.12,94.95,95.05,52585.0,93.4799,93.5684,93.4012,93.4996,52585.0
2024-05-03 12:35:00,95.05,95.13,95.01,95.07,32559.0,93.4996,93.5783,93.4602,93.5193,32559.0
2024-05-03 12:40:00,95.08,95.14,95.05,95.1,24140.0,93.5291,93.5881,93.4996,93.5488,24140.0
2024-05-03 12:45:00,95.11,95.17,95.07,95.12,33726.0,93.5586,93.6176,93.5193,93.5684,33726.0
2024-05-03 12:50:00,95.13,95.18,95.09,95.1,15086.0,93.5783,93.6275,93.5389,93.5488,15086.0
2024-05-03 12:55:00,95.09,95.1,95.04,95.05,22215.0,93.5389,93.5488,93.4898,93.4996,22215.0
2024-05-03 13:00:00,95.06,95.13,95.04,95.12,19332.0,93.5094,93.5783,93.4898,93.5684,19332.0
2024-05-03 13:05:00,95.11,95.17,95.1,95.12,28817.0,93.5586,93.6176,93.5488,93.5684,28817.0
2024-05-03 13:10:00,95.12,95.23,95.11,95.23,25062.0,93.5684,93.6767,93.5586,93.6767,25062.0
2024-05-03 13:15:00,95.24,95.27,95.16,95.19,28632.0,93.6865,93.716,93.6078,93.6373,28632.0
2024-05-03 13:20:00,95.19,95.25,95.15,95.22,23049.0,93.6373,93.6963,93.598,93.6668,23049.0
2024-05-03 13:25:00,95.22,95.28,95.2,95.26,25111.0,93.6668,93.7258,93.6471,93.7062,25111.0
2024-05-03 13:30:00,95.27,95.29,95.21,95.28,31130.0,93.716,93.7357,93.657,93.7258,31130.0
2024-05-03 13:35:00,95.28,95.36,95.26,95.36,24964.0,93.7258,93.8045,93.7062,93.8045,24964.0
2024-05-03 13:40:00,95.36,95.38,95.3,95.31,16035.0,93.8045,93.8242,93.7455,93.7553,16035.0
2024-05-03 13:45:00,95.3,95.43,95.29,95.43,21308.0,93.7455,93.8734,93.7357,93.8734,21308.0
2024-05-03 13:50:00,95.42,95.43,95.33,95.38,14496.0,93.8636,93.8734,93.775,93.8242,14496.0
2024-05-03 13:55:00,95.38,95.43,95.34,95.38,28769.0,93.8242,93.8734,93.7849,93.8242,28769.0
2024-05-03 14:00:00,95.39,95.48,95.38,95.42,29784.0,93.834,93.9226,93.8242,93.8636,29784.0
2024-05-03 14:05:00,95.42,95.44,95.38,95.4,24046.0,93.8636,93.8832,93.8242,93.8439,24046.0
2024-05-03 14:10:00,95.41,95.41,95.29,95.31,24249.0,93.8537,93.8537,93.7357,93.7553,24249.0
2024-05-03 14:15:00,95.31,95.37,95.29,95.32,19802.0,93.7553,93.8144,93.7357,93.7652,19802.0
2024-05-03 14:20:00,95.31,95.34,95.27,95.33,21775.0,93.7553,93.7849,93.716,93.775,21775.0
2024-05-03 14:25:00,95.33,95.37,95.31,95.33,20533.0,93.775,93.8144,93.7553,93.775,20533.0
2024-05-03 14:30:00,95.33,95.37,95.24,95.28,42420.0,93.775,93.8144,93.6865,93.7258,42420.0
2024-05-03 14:35:00,95.28,95.28,95.15,95.15,40280.0,93.7258,93.7258,93.598,93.598,40280.0
2024-05-03 14:40:00,95.16,95.32,95.14,95.31,38388.0,93.6078,93.7652,93.5881,93.7553,38388.0
2024-05-03 14:45:00,95.32,95.35,95.24,95.26,26235.0,93.7652,93.7947,93.6865,93.7062,26235.0
2024-05-03 14:50:00,95.26,95.33,95.26,95.28,22862.0,93.7062,93.775,93.7062,93.7258,22862.0
2024-05-03 14:55:00,95.28,95.33,95.23,95.3,27357.0,93.7258,93.775,93.6767,93.7455,27357.0
2024-05-03 15:00:00,95.3,95.34,95.26,95.33,22091.0,93.7455,93.7849,93.7062,93.775,22091.0
2024-05-03 15:05:00,95.33,95.39,95.32,95.36,28924.0,93.775,93.834,93.7652,93.8045,28924.0
2024-05-03 15:10:00,95.36,95.4,95.33,95.4,28984.0,93.8045,93.8439,93.775,93.8439,28984.0
2024-05-03 15:15:00,95.39,95.43,95.38,95.39,33151.0,93.834,93.8734,93.8242,93.834,33151.0
2024-05-03 15:20:00,95.38,95.41,95.36,95.41,34075.0,93.8242,93.8537,93.8045,93.8537,34075.0
2024-05-03 15:25:00,95.4,95.44,95.36,95.39,33682.0,93.8439,93.8832,93.8045,93.834,33682.0
2024-05-03 15:30:00,95.39,95.39,95.31,95.35,30672.0,93.834,93.834,93.7553,93.7947,30672.0
2024-05-03 15:35:00,95.35,95.47,95.34,95.36,46059.0,93.7947,93.9127,93.7849,93.8045,46059.0
2024-05-03 15:40:00,95.36,95.45,95.34,95.42,45459.0,93.8045,93.8931,93.7849,93.8636,45459.0
2024-05-03 15:45:00,95.41,95.42,95.29,95.3,66959.0,93.8537,93.8636,93.7357,93.7455,66959.0
2024-05-03 15:50:00,95.3,95.44,95.29,95.33,106771.0,93.7455,93.8832,93.7357,93.775,106771.0
2024-05-03 15:55:00,95.33,95.33,95.1,95.1,334863.0,93.775,93.775,93.5488,93.5488,334863.0
2024-05-06 09:30:00,95.42,95.56,95.38,95.43,47195.0,93.8636,94.0013,93.8242,93.8734,47195.0
2024-05-06 09:35:00,95.44,95.76,95.44,95.75,25429.0,93.8832,94.198,93.8832,94.1882,25429.0
2024-05-06 09:40:00,95.73,95.84,95.52,95.53,20015.0,94.1685,94.2767,93.9619,93.9718,20015.0
2024-05-06 09:45:00,95.51,95.74,95.51,95.63,30203.0,93.9521,94.1783,93.9521,94.0701,30203.0
2024-05-06 09:50:00,95.65,95.77,95.62,95.76,21560.0,94.0898,94.2078,94.0603,94.198,21560.0
2024-05-06 09:55:00,95.76,95.88,95.71,95.75,41957.0,94.198,94.316,94.1488,94.1882,41957.0
2024-05-06 10:00:00,95.75,95.99,95.74,95.97,41687.0,94.1882,94.4243,94.1783,94.4046,41687.0
2024-05-06 10:05:00,95.97,96.25,95.97,96.25,21346.0,94.4046,94.68,94.4046,94.68,21346.0
2024-05-06 10:10:00,96.24,96.32,96.16,96.19,29516.0,94.6702,94.7489,94.5915,94.621,29516.0
2024-05-06 10:15:00,96.19,96.41,96.18,96.35,32376.0,94.621,94.8374,94.6112,94.7784,32376.0
2024-05-06 10:20:00,96.35,96.36,96.24,96.25,22456.0,94.7784,94.7882,94.6702,94.68,22456.0
2024-05-06 10:25:00,96.26,96.33,96.25,96.27,25971.0,94.6899,94.7587,94.68,94.6997,25971.0
2024-05-06 10:30:00,96.27,96.37,96.25,96.29,38725.0,94.6997,94.7981,94.68,94.7194,38725.0
2024-05-06 10:35:00,96.29,96.42,96.29,96.42,24408.0,94.7194,94.8472,94.7194,94.8472,24408.0
2024-05-06 10:40:00,96.43,96.58,96.41,96.53,35136.0,94.8571,95.0046,94.8374,94.9554,35136.0
2024-05-06 10:45:00,96.53,96.55,96.48,96.53,17925.0,94.9554,94.9751,94.9063,94.9554,17925.0
2024-05-06 10:50:00,96.53,96.65,96.5,96.62,52748.0,94.9554,95.0735,94.9259,95.044,52748.0
2024-05-06 10:55:00,96.58,96.76,96.55,96.75,46044.0,95.0046,95.1817,94.9751,95.1719,46044.0
2024-05-06 11:00:00,96.75,96.75,96.57,96.57,28869.0,95.1719,95.1719,94.9948,94.9948,28869.0
2024-05-06 11:05:00,96.58,96.77,96.56,96.72,13439.0,95.0046,95.1915,94.985,95.1423,13439.0
2024-05-06 11:10:00,96.72,96.78,96.71,96.78,29569.0,95.1423,95.2014,95.1325,95.2014,29569.0
2024-05-06 11:15:00,96.77,96.86,96.73,96.83,44169.0,95.1915,95.2801,95.1522,95.2506,44169.0
2024-05-06 11:20:00,96.82,96.82,96.77,96.8,26840.0,95.2407,95.2407,95.1915,95.221,26840.0
2024-05-06 11:25:00,96.81,96.83,96.76,96.79,21775.0,95.2309,95.2506,95.1817,95.2112,21775.0
2024-05-06 11:30:00,96.78,96.79,96.7,96.73,29180.0,95.2014,95.2112,95.1227,95.1522,29180.0
2024-05-06 11:35:00,96.72,96.73,96.62,96.7,42600.0,95.1423,95.1522,95.044,95.1227,42600.0
2024-05-06 11:40:00,96.7,96.71,96.62,96.63,14863.0,95.1227,95.1325,95.044,95.0538,14863.0
2024-05-06 11:45:00,96.63,96.64,96.53,96.58,19398.0,95.0538,95.0637,94.9554,95.0046,19398.0
2024-05-06 11:50:00,96.57,96.59,96.55,96.55,14151.0,94.9948,95.0145,94.9751,94.9751,14151.0
2024-05-06 11:55:00,96.55,96.65,96.55,96.64,15661.0,94.9751,95.0735,94.9751,95.0637,15661.0
2024-05-06 12:00:00,96.64,96.65,96.55,96.57,12502.0,95.0637,95.0735,94.9751,94.9948,12502.0
2024-05-06 12:05:00,96.57,96.68,96.55,96.65,13136.0,94.9948,95.103,94.9751,95.0735,13136.0
2024-05-06 12:10:00,96.64,96.67,96.57,96.59,19966.0,95.0637,95.0932,94.9948,95.0145,19966.0
2024-05-06 12:15:00,96.59,96.61,96.47,96.48,16090.0,95.0145,95.0341,94.8964,94.9063,16090.0
2024-05-06 12:20:00,96.47,96.5,96.44,96.5,9331.0,94.8964,94.9259,94.8669,94.9259,9331.0
2024-05-06 12:25:00,96.47,96.58,96.46,96.55,13633.0,94.8964,95.0046,94.8866,94.9751,13633.0
2024-05-06 12:30:00,96.55,96.67,96.54,96.67,11849.0,94.9751,95.0932,94.9653,95.0932,11849.0
2024-05-06 12:35:00,96.66,96.69,96.64,96.65,19572.0,95.0833,95.1128,95.0637,95.0735,19572.0
2024-05-06 12:40:00,96.66,96.72,96.63,96.66,16236.0,95.0833,95.1423,95.0538,95.0833,16236.0
2024-05-06 12:45:00,96.67,96.73,96.64,96.69,18964.0,95.0932,95.1522,95.0637,95.1128,18964.0
2024-05-06 12:50:00,96.69,96.73,96.63,96.63,34660.0,95.1128,95.1522,95.0538,95.0538,34660.0
2024-05-06 12:55:00,96.64,96.67,96.62,96.64,22582.0,95.0637,95.0932,95.044,95.0637,22582.0
2024-05-06 13:00:00,96.63,96.69,96.59,96.66,15007.0,95.0538,95.1128,95.0145,95.0833,15007.0
2024-05-06 13:05:00,96.67,96.68,96.63,96.65,21665.0,95.0932,95.103,95.0538,95.0735,21665.0
2024-05-06 13:10:00,96.64,96.67,96.63,96.66,19876.0,95.0637,95.0932,95.0538,95.0833,19876.0
2024-05-06 13:15:00,96.67,96.73,96.65,96.72,18883.0,95.0932,95.1522,95.0735,95.1423,18883.0
2024-05-06 13:20:00,96.74,96.79,96.68,96.79,13460.0,95.162,95.2112,95.103,95.2112,13460.0
2024-05-06 13:25:00,96.78,96.78,96.72,96.78,17809.0,95.2014,95.2014,95.1423,95.2014,17809.0
2024-05-06 13:30:00,96.76,96.94,96.76,96.93,24926.0,95.1817,95.3588,95.1817,95.3489,24926.0
2024-05-06 13:35:00,96.94,96.95,96.89,96.92,23220.0,95.3588,95.3686,95.3096,95.3391,23220.0
2024-05-06 13:40:00,96.91,96.95,96.89,96.94,18025.0,95.3292,95.3686,95.3096,95.3588,18025.0
2024-05-06 13:45:00,96.95,97.0,96.94,96.95,29302.0,95.3686,95.4178,95.3588,95.3686,29302.0
2024-05-06 13:50:00,96.96,97.0,96.96,96.98,19963.0,95.3784,95.4178,95.3784,95.3981,19963.0
2024-05-06 13:55:00,96.98,97.0,96.97,96.98,21812.0,95.3981,95.4178,95.3883,95.3981,21812.0
2024-05-06 14:00:00,96.98,96.99,96.89,96.98,24375.0,95.3981,95.4079,95.3096,95.3981,24375.0
2024-05-06 14:05:00,96.98,97.0,96.92,97.0,21555.0,95.3981,95.4178,95.3391,95.4178,21555.0
2024-05-06 14:10:00,97.0,97.03,96.89,96.89,18250.0,95.4178,95.4473,95.3096,95.3096,18250.0
2024-05-06 14:15:00,96.91,96.95,96.89,96.91,23574.0,95.3292,95.3686,95.3096,95.3292,23574.0
2024-05-06 14:20:00,96.91,96.95,96.86,96.95,21655.0,95.3292,95.3686,95.2801,95.3686,21655.0
2024-05-06 14:25:00,96.94,97.02,96.93,96.95,27957.0,95.3588,95.4375,95.3489,95.3686,27957.0
2024-05-06 14:30:00,96.95,96.99,96.93,96.96,22550.0,95.3686,95.4079,95.3489,95.3784,22550.0
2024-05-06 14:35:00,96.95,96.97,96.89,96.93,14188.0,95.3686,95.3883,95.3096,95.3489,14188.0
2024-05-06 14:40:00,96.93,96.97,96.88,96.91,35226.0,95.3489,95.3883,95.2997,95.3292,35226.0
2024-05-06 14:45:00,96.92,96.94,96.88,96.9,22264.0,95.3391,95.3588,95.2997,95.3194,22264.0
2024-05-06 14:50:00,96.9,96.91,96.87,96.89,20734.0,95.3194,95.3292,95.2899,95.3096,20734.0
2024-05-06 14:55:00,96.89,96.96,96.89,96.93,14710.0,95.3096,95.3784,95.3096,95.3489,14710.0
2024-05-06 15:00:00,96.94,97.02,96.93,97.01,24617.0,95.3588,95.4375,95.3489,95.4276,24617.0
2024-05-06 15:05:00,97.01,97.04,97.0,97.01,23450.0,95.4276,95.4571,95.4178,95.4276,23450.0
2024-05-06 15:10:00,97.02,97.03,96.96,96.97,17994.0,95.4375,95.4473,95.3784,95.3883,17994.0
2024-05-06 15:15:00,96.97,97.1,96.97,97.1,25756.0,95.3883,95.5161,95.3883,95.5161,25756.0
2024-05-06 15:20:00,97.1,97.1,97.03,97.05,20642.0,95.5161,95.5161,95.4473,95.467,20642.0
2024-05-06 15:25:00,97.05,97.08,96.99,97.0,35212.0,95.467,95.4965,95.4079,95.4178,35212.0
2024-05-06 15:30:00,96.99,97.08,96.98,97.08,55985.0,95.4079,95.4965,95.3981,95.4965,55985.0
2024-05-06 15:35:00,97.08,97.21,97.03,97.15,72608.0,95.4965,95.6244,95.4473,95.5653,72608.0
2024-05-06 15:40:00,97.15,97.21,97.12,97.19,35679.0,95.5653,95.6244,95.5358,95.6047,35679.0
2024-05-06 15:45:00,97.19,97.33,97.13,97.33,78266.0,95.6047,95.7424,95.5457,95.7424,78266.0
2024-05-06 15:50:00,97.33,97.34,97.23,97.32,113858.0,95.7424,95.7522,95.644,95.7326,113858.0
2024-05-06 15:55:00,97.33,97.66,97.31,97.46,458306.0,95.7424,96.067,95.7227,95.8703,458306.0
2024-05-07 09:30:00,97.6,98.04,97.48,98.03,83746.0,96.008,96.4408,95.89,96.431,83746.0
2024-05-07 09:35:00,98.04,98.24,98.0,98.01,47133.0,96.4408,96.6376,96.4015,96.4113,47133.0
2024-05-07 09:40:00,97.99,98.15,97.88,97.93,34281.0,96.3916,96.549,96.2834,96.3326,34281.0
2024-05-07 09:45:00,97.9,98.0,97.8,97.87,41492.0,96.3031,96.4015,96.2047,96.2736,41492.0
2024-05-07 09:50:00,97.88,98.16,97.88,98.08,25873.0,96.2834,96.5589,96.2834,96.4802,25873.0
2024-05-07 09:55:00,98.09,98.1,97.96,98.08,27580.0,96.49,96.4998,96.3621,96.4802,27580.0
2024-05-07 10:00:00,98.08,98.19,98.03,98.19,51193.0,96.4802,96.5884,96.431,96.5884,51193.0
2024-05-07 10:05:00,98.19,98.26,98.13,98.25,17390.0,96.5884,96.6572,96.5293,96.6474,17390.0
2024-05-07 10:10:00,98.25,98.27,98.18,98.25,38962.0,96.6474,96.6671,96.5785,96.6474,38962.0
2024-05-07 10:15:00,98.25,98.25,98.01,98.06,30843.0,96.6474,96.6474,96.4113,96.4605,30843.0
2024-05-07 10:20:00,98.06,98.12,97.99,98.12,40230.0,96.4605,96.5195,96.3916,96.5195,40230.0
2024-05-07 10:25:00,98.12,98.12,98.01,98.01,21061.0,96.5195,96.5195,96.4113,96.4113,21061.0
2024-05-07 10:30:00,98.01,98.04,97.91,97.92,15981.0,96.4113,96.4408,96.3129,96.3228,15981.0
2024-05-07 10:35:00,97.89,97.95,97.84,97.9,22791.0,96.2933,96.3523,96.2441,96.3031,22791.0
2024-05-07 10:40:00,97.9,97.93,97.8,97.84,18665.0,96.3031,96.3326,96.2047,96.2441,18665.0
2024-05-07 10:45:00,97.85,98.01,97.83,98.01,33076.0,96.2539,96.4113,96.2342,96.4113,33076.0
2024-05-07 10:50:00,98.01,98.02,97.91,97.92,17635.0,96.4113,96.4211,96.3129,96.3228,17635.0
2024-05-07 10:55:00,97.92,97.96,97.86,97.88,20336.0,96.3228,96.3621,96.2638,96.2834,20336.0
2024-05-07 11:00:00,97.87,97.96,97.84,97.94,20053.0,96.2736,96.3621,96.2441,96.3424,20053.0
2024-05-07 11:05:00,97.94,97.96,97.9,97.91,9309.0,96.3424,96.3621,96.3031,96.3129,9309.0
2024-05-07 11:10:00,97.91,97.94,97.84,97.85,13995.0,96.3129,96.3424,96.2441,96.2539,13995.0
2024-05-07 11:15:00,97.86,97.89,97.81,97.85,17135.0,96.2638,96.2933,96.2146,96.2539,17135.0
2024-05-07 11:20:00,97.87,97.89,97.78,97.78,22565.0,96.2736,96.2933,96.1851,96.1851,22565.0
2024-05-07 11:25:00,97.78,97.79,97.72,97.72,23669.0,96.1851,96.1949,96.126,96.126,23669.0
2024-05-07 11:30:00,97.72,97.78,97.71,97.73,24671.0,96.126,96.1851,96.1162,96.1359,24671.0
2024-05-07 11:35:00,97.75,97.83,97.75,97.8,13095.0,96.1555,96.2342,96.1555,96.2047,13095.0
2024-05-07 11:40:00,97.8,97.82,97.7,97.71,35931.0,96.2047,96.2244,96.1064,96.1162,35931.0
2024-05-07 11:45:00,97.73,97.77,97.69,97.69,19949.0,96.1359,96.1752,96.0965,96.0965,19949.0
2024-05-07 11:50:00,97.69,97.72,97.64,97.68,18779.0,96.0965,96.126,96.0473,96.0867,18779.0
2024-05-07 11:55:00,97.68,97.73,97.62,97.63,29959.0,96.0867,96.1359,96.0277,96.0375,29959.0
2024-05-07 12:00:00,97.63,97.65,97.52,97.6,20672.0,96.0375,96.0572,95.9293,96.008,20672.0
2024-05-07 12:05:00,97.62,97.65,97.54,97.54,16895.0,96.0277,96.0572,95.949,95.949,16895.0
2024-05-07 12:10:00,97.54,97.61,97.52,97.54,21795.0,95.949,96.0178,95.9293,95.949,21795.0
2024-05-07 12:15:00,97.53,97.57,97.51,97.56,18586.0,95.9391,95.9785,95.9195,95.9686,18586.0
2024-05-07 12:20:00,97.57,97.69,97.57,97.69,13341.0,95.9785,96.0965,95.9785,96.0965,13341.0
2024-05-07 12:25:00,97.7,97.79,97.68,97.75,24355.0,96.1064,96.1949,96.0867,96.1555,24355.0
2024-05-07 12:30:00,97.76,97.78,97.72,97.74,75408.0,96.1654,96.1851,96.126,96.1457,75408.0
2024-05-07 12:35:00,97.75,97.79,97.72,97.74,29272.0,96.1555,96.1949,96.126,96.1457,29272.0
2024-05-07 12:40:00,97.72,97.76,97.64,97.65,32134.0,96.126,96.1654,96.0473,96.0572,32134.0
2024-05-07 12:45:00,97.64,97.72,97.64,97.67,18313.0,96.0473,96.126,96.0473,96.0769,18313.0
2024-05-07 12:50:00,97.66,97.73,97.62,97.73,122170.0,96.067,96.1359,96.0277,96.1359,122170.0
2024-05-07 12:55:00,97.72,97.78,97.72,97.78,12581.0,96.126,96.1851,96.126,96.1851,12581.0
2024-05-07 13:00:00,97.79,97.81,97.75,97.75,14332.0,96.1949,96.2146,96.1555,96.1555,14332.0
2024-05-07 13:05:00,97.76,97.8,97.75,97.76,27117.0,96.1654,96.2047,96.1555,96.1654,27117.0
2024-05-07 13:10:00,97.75,97.79,97.74,97.77,20090.0,96.1555,96.1949,96.1457,96.1752,20090.0
2024-05-07 13:15:00,97.77,97.79,97.74,97.76,21617.0,96.1752,96.1949,96.1457,96.1654,21617.0
2024-05-07 13:20:00,97.77,97.82,97.75,97.81,13626.0,96.1752,96.2244,96.1555,96.2146,13626.0
2024-05-07 13:25:00,97.81,97.89,97.79,97.87,12648.0,96.2146,96.2933,96.1949,96.2736,12648.0
2024-05-07 13:30:00,97.86,97.89,97.82,97.82,15002.0,96.2638,96.2933,96.2244,96.2244,15002.0
2024-05-07 13:35:00,97.82,97.93,97.81,97.85,37456.0,96.2244,96.3326,96.2146,96.2539,37456.0
2024-05-07 13:40:00,97.84,97.86,97.81,97.84,25451.0,96.2441,96.2638,96.2146,96.2441,25451.0
2024-05-07 13:45:00,97.83,97.9,97.75,97.75,50977.0,96.2342,96.3031,96.1555,96.1555,50977.0
2024-05-07 13:50:00,97.75,97.84,97.73,97.79,38703.0,96.1555,96.2441,96.1359,96.1949,38703.0
2024-05-07 13:55:00,97.79,97.79,97.71,97.73,53260.0,96.1949,96.1949,96.1162,96.1359,53260.0
2024-05-07 14:00:00,97.73,97.82,97.73,97.79,23612.0,96.1359,96.2244,96.1359,96.1949,23612.0
2024-05-07 14:05:00,97.79,97.8,97.76,97.8,29720.0,96.1949,96.2047,96.1654,96.2047,29720.0
2024-05-07 14:10:00,97.8,97.88,97.78,97.88,25545.0,96.2047,96.2834,96.1851,96.2834,25545.0
2024-05-07 14:15:00,97.88,97.88,97.79,97.79,94813.0,96.2834,96.2834,96.1949,96.1949,94813.0
2024-05-07 14:20:00,97.8,97.86,97.79,97.84,51500.0,96.2047,96.2638,96.1949,96.2441,51500.0
2024-05-07 14:25:00,97.85,97.9,97.82,97.89,30444.0,96.2539,96.3031,96.2244,96.2933,30444.0
2024-05-07 14:30:00,97.88,97.91,97.83,97.88,25958.0,96.2834,96.3129,96.2342,96.2834,25958.0
2024-05-07 14:35:00,97.88,97.88,97.83,97.86,27798.0,96.2834,96.2834,96.2342,96.2638,27798.0
2024-05-07 14:40:00,97.87,97.91,97.86,97.91,35659.0,96.2736,96.3129,96.2638,96.3129,35659.0
2024-05-07 14:45:00,97.91,97.92,97.85,97.87,35308.0,96.3129,96.3228,96.2539,96.2736,35308.0
2024-05-07 14:50:00,97.87,97.88,97.81,97.81,35034.0,96.2736,96.2834,96.2146,96.2146,35034.0
2024-05-07 14:55:00,97.81,97.88,97.81,97.87,24670.0,96.2146,96.2834,96.2146,96.2736,24670.0
2024-05-07 15:00:00,97.87,97.88,97.77,97.78,42406.0,96.2736,96.2834,96.1752,96.1851,42406.0
2024-05-07 15:05:00,97.77,97.9,97.76,97.85,37303.0,96.1752,96.3031,96.1654,96.2539,37303.0
2024-05-07 15:10:00,97.85,97.88,97.8,97.84,46441.0,96.2539,96.2834,96.2047,96.2441,46441.0
2024-05-07 15:15:00,97.83,97.88,97.79,97.88,56068.0,96.2342,96.2834,96.1949,96.2834,56068.0
2024-05-07 15:20:00,97.86,97.96,97.86,97.92,27500.0,96.2638,96.3621,96.2638,96.3228,27500.0
2024-05-07 15:25:00,97.93,97.95,97.88,97.92,31026.0,96.3326,96.3523,96.2834,96.3228,31026.0
2024-05-07 15:30:00,97.92,97.93,97.8,97.8,36833.0,96.3228,96.3326,96.2047,96.2047,36833.0
2024-05-07 15:35:00,97.8,97.87,97.72,97.84,59040.0,96.2047,96.2736,96.126,96.2441,59040.0
2024-05-07 15:40:00,97.84,97.92,97.83,97.87,45342.0,96.2441,96.3228,96.2342,96.2736,45342.0
2024-05-07 15:45:00,97.86,97.91,97.84,97.9,73740.0,96.2638,96.3129,96.2441,96.3031,73740.0
2024-05-07 15:50:00,97.9,97.93,97.84,97.91,121693.0,96.3031,96.3326,96.2441,96.3129,121693.0
2024-05-07 15:55:00,97.91,97.96,97.85,97.9,284462.0,96.3129,96.3621,96.2539,96.3031,284462.0
2024-05-08 09:30:00,97.8,97.9,97.59,97.8,84154.0,96.2047,96.3031,95.9982,96.2047,84154.0
2024-05-08 09:35:00,97.81,97.88,97.67,97.87,20437.0,96.2146,96.2834,96.0769,96.2736,20437.0
2024-05-08 09:40:00,97.82,97.83,97.57,97.66,15687.0,96.2244,96.2342,95.9785,96.067,15687.0
2024-05-08 09:45:00,97.64,97.73,97.54,97.61,16856.0,96.0473,96.1359,95.949,96.0178,16856.0
2024-05-08 09:50:00,97.56,97.57,97.47,97.54,15247.0,95.9686,95.9785,95.8801,95.949,15247.0
2024-05-08 09:55:00,97.54,97.76,97.53,97.74,35245.0,95.949,96.1654,95.9391,96.1457,35245.0
2024-05-08 10:00:00,97.73,97.74,97.58,97.62,22423.0,96.1359,96.1457,95.9883,96.0277,22423.0
2024-05-08 10:05:00,97.62,97.66,97.56,97.66,14047.0,96.0277,96.067,95.9686,96.067,14047.0
2024-05-08 10:10:00,97.65,97.75,97.64,97.75,15503.0,96.0572,96.1555,96.0473,96.1555,15503.0
2024-05-08 10:15:00,97.74,97.76,97.67,97.69,20410.0,96.1457,96.1654,96.0769,96.0965,20410.0
2024-05-08 10:20:00,97.69,97.8,97.66,97.77,21115.0,96.0965,96.2047,96.067,96.1752,21115.0
2024-05-08 10:25:00,97.75,97.82,97.72,97.74,26741.0,96.1555,96.2244,96.126,96.1457,26741.0
2024-05-08 10:30:00,97.73,97.75,97.69,97.74,26935.0,96.1359,96.1555,96.0965,96.1457,26935.0
2024-05-08 10:35:00,97.75,97.79,97.7,97.75,21610.0,96.1555,96.1949,96.1064,96.1555,21610.0
2024-05-08 10:40:00,97.74,97.79,97.68,97.71,18041.0,96.1457,96.1949,96.0867,96.1162,18041.0
2024-05-08 10:45:00,97.73,97.82,97.73,97.76,17713.0,96.1359,96.2244,96.1359,96.1654,17713.0
2024-05-08 10:50:00,97.75,97.76,97.6,97.63,29984.0,96.1555,96.1654,96.008,96.0375,29984.0
2024-05-08 10:55:00,97.61,97.7,97.6,97.66,18676.0,96.0178,96.1064,96.008,96.067,18676.0
2024-05-08 11:00:00,97.67,97.84,97.66,97.83,20796.0,96.0769,96.2441,96.067,96.2342,20796.0
2024-05-08 11:05:00,97.83,97.87,97.81,97.86,36279.0,96.2342,96.2736,96.2146,96.2638,36279.0
2024-05-08 11:10:00,97.85,97.87,97.81,97.83,16365.0,96.2539,96.2736,96.2146,96.2342,16365.0
2024-05-08 11:15:00,97.84,97.88,97.79,97.86,20617.0,96.2441,96.2834,96.1949,96.2638,20617.0
2024-05-08 11:20:00,97.87,97.9,97.85,97.9,10781.0,96.2736,96.3031,96.2539,96.3031,10781.0
2024-05-08 11:25:00,97.91,97.91,97.81,97.86,13229.0,96.3129,96.3129,96.2146,96.2638,13229.0
2024-05-08 11:30:00,97.86,97.89,97.82,97.86,18286.0,96.2638,96.2933,96.2244,96.2638,18286.0
2024-05-08 11:35:00,97.86,97.88,97.82,97.86,10345.0,96.2638,96.2834,96.2244,96.2638,10345.0
2024-05-08 11:40:00,97.86,97.88,97.83,97.86,10273.0,96.2638,96.2834,96.2342,96.2638,10273.0
2024-05-08 11:45:00,97.85,97.87,97.8,97.81,30723.0,96.2539,96.2736,96.2047,96.2146,30723.0
2024-05-08 11:50:00,97.79,97.82,97.78,97.81,12463.0,96.1949,96.2244,96.1851,96.2146,12463.0
2024-05-08 11:55:00,97.82,97.87,97.82,97.84,13443.0,96.2244,96.2736,96.2244,96.2441,13443.0
2024-05-08 12:00:00,97.84,97.91,97.83,97.91,18301.0,96.2441,96.3129,96.2342,96.3129,18301.0
2024-05-08 12:05:00,97.92,97.92,97.84,97.89,11319.0,96.3228,96.3228,96.2441,96.2933,11319.0
2024-05-08 12:10:00,97.9,97.94,97.87,97.93,12304.0,96.3031,96.3424,96.2736,96.3326,12304.0
2024-05-08 12:15:00,97.93,97.97,97.92,97.94,13778.0,96.3326,96.372,96.3228,96.3424,13778.0
2024-05-08 12:20:00,97.94,97.95,97.89,97.95,14663.0,96.3424,96.3523,96.2933,96.3523,14663.0
2024-05-08 12:25:00,97.96,98.09,97.95,98.09,22967.0,96.3621,96.49,96.3523,96.49,22967.0
2024-05-08 12:30:00,98.09,98.11,98.05,98.09,28552.0,96.49,96.5097,96.4507,96.49,28552.0
2024-05-08 12:35:00,98.09,98.16,98.03,98.16,25120.0,96.49,96.5589,96.431,96.5589,25120.0
2024-05-08 12:40:00,98.16,98.17,98.09,98.09,23237.0,96.5589,96.5687,96.49,96.49,23237.0
2024-05-08 12:45:00,98.09,98.14,98.09,98.13,18720.0,96.49,96.5392,96.49,96.5293,18720.0
2024-05-08 12:50:00,98.14,98.14,98.03,98.08,35818.0,96.5392,96.5392,96.431,96.4802,35818.0
2024-05-08 12:55:00,98.08,98.13,98.07,98.12,23352.0,96.4802,96.5293,96.4703,96.5195,23352.0
2024-05-08 13:00:00,98.11,98.19,98.06,98.19,21873.0,96.5097,96.5884,96.4605,96.5884,21873.0
2024-05-08 13:05:00,98.2,98.21,98.09,98.11,30797.0,96.5982,96.608,96.49,96.5097,30797.0
2024-05-08 13:10:00,98.1,98.14,98.09,98.1,21540.0,96.4998,96.5392,96.49,96.4998,21540.0
2024-05-08 13:15:00,98.1,98.12,98.06,98.1,20562.0,96.4998,96.5195,96.4605,96.4998,20562.0
2024-05-08 13:20:00,98.09,98.14,98.07,98.09,21680.0,96.49,96.5392,96.4703,96.49,21680.0
2024-05-08 13:25:00,98.1,98.24,98.1,98.22,20452.0,96.4998,96.6376,96.4998,96.6179,20452.0
2024-05-08 13:30:00,98.22,98.26,98.17,98.17,18093.0,96.6179,96.6572,96.5687,96.5687,18093.0
2024-05-08 13:35:00,98.17,98.24,98.17,98.22,16023.0,96.5687,96.6376,96.5687,96.6179,16023.0
2024-05-08 13:40:00,98.23,98.25,98.14,98.19,17136.0,96.6277,96.6474,96.5392,96.5884,17136.0
2024-05-08 13:45:00,98.19,98.2,98.1,98.15,9926.0,96.5884,96.5982,96.4998,96.549,9926.0
2024-05-08 13:50:00,98.14,98.14,98.04,98.05,21381.0,96.5392,96.5392,96.4408,96.4507,21381.0
2024-05-08 13:55:00,98.05,98.13,98.04,98.08,16498.0,96.4507,96.5293,96.4408,96.4802,16498.0
2024-05-08 14:00:00,98.08,98.17,98.07,98.16,14195.0,96.4802,96.5687,96.4703,96.5589,14195.0
2024-05-08 14:05:00,98.16,98.21,98.15,98.2,12102.0,96.5589,96.608,96.549,96.5982,12102.0
2024-05-08 14:10:00,98.21,98.24,98.2,98.23,12357.0,96.608,96.6376,96.5982,96.6277,12357.0
2024-05-08 14:15:00,98.22,98.29,98.2,98.29,17129.0,96.6179,96.6867,96.5982,96.6867,17129.0
2024-05-08 14:20:00,98.29,98.34,98.25,98.28,14293.0,96.6867,96.7359,96.6474,96.6769,14293.0
2024-05-08 14:25:00,98.28,98.34,98.27,98.34,14323.0,96.6769,96.7359,96.6671,96.7359,14323.0
2024-05-08 14:30:00,98.34,98.34,98.29,98.29,10168.0,96.7359,96.7359,96.6867,96.6867,10168.0
2024-05-08 14:35:00,98.3,98.3,98.2,98.26,15792.0,96.6966,96.6966,96.5982,96.6572,15792.0
2024-05-08 14:40:00,98.26,98.28,98.21,98.21,19472.0,96.6572,96.6769,96.608,96.608,19472.0
2024-05-08 14:45:00,98.22,98.22,98.18,98.21,16665.0,96.6179,96.6179,96.5785,96.608,16665.0
2024-05-08 14:50:00,98.21,98.27,98.21,98.25,20959.0,96.608,96.6671,96.608,96.6474,20959.0
2024-05-08 14:55:00,98.26,98.28,98.24,98.25,32222.0,96.6572,96.6769,96.6376,96.6474,32222.0
2024-05-08 15:00:00,98.26,98.3,98.19,98.28,24922.0,96.6572,96.6966,96.5884,96.6769,24922.0
2024-05-08 15:05:00,98.29,98.33,98.27,98.3,40089.0,96.6867,96.7261,96.6671,96.6966,40089.0
2024-05-08 15:10:00,98.31,98.33,98.29,98.31,38792.0,96.7064,96.7261,96.6867,96.7064,38792.0
2024-05-08 15:15:00,98.3,98.36,98.27,98.3,45299.0,96.6966,96.7556,96.6671,96.6966,45299.0
2024-05-08 15:20:00,98.3,98.34,98.29,98.31,37946.0,96.6966,96.7359,96.6867,96.7064,37946.0
2024-05-08 15:25:00,98.31,98.34,98.29,98.3,28421.0,96.7064,96.7359,96.6867,96.6966,28421.0
2024-05-08 15:30:00,98.3,98.39,98.27,98.34,148483.0,96.6966,96.7851,96.6671,96.7359,148483.0
2024-05-08 15:35:00,98.35,98.39,98.34,98.37,28670.0,96.7458,96.7851,96.7359,96.7654,28670.0
2024-05-08 15:40:00,98.36,98.44,98.36,98.44,35022.0,96.7556,96.8343,96.7556,96.8343,35022.0
2024-05-08 15:45:00,98.44,98.52,98.43,98.5,63862.0,96.8343,96.913,96.8245,96.8933,63862.0
2024-05-08 15:50:00,98.49,98.53,98.45,98.49,108061.0,96.8835,96.9228,96.8441,96.8835,108061.0
2024-05-08 15:55:00,98.48,98.56,98.46,98.53,415308.0,96.8736,96.9523,96.854,96.9228,415308.0
2024-05-09 09:30:00,98.7,98.87,98.55,98.85,48443.0,97.0901,97.2573,96.9425,97.2376,48443.0
2024-05-09 09:35:00,98.81,98.81,98.62,98.66,9746.0,97.1983,97.1983,97.0114,97.0507,9746.0
2024-05-09 09:40:00,98.62,98.74,98.62,98.7,10801.0,97.0114,97.1294,97.0114,97.0901,10801.0
2024-05-09 09:45:00,98.72,98.94,98.72,98.86,15345.0,97.1097,97.3261,97.1097,97.2474,15345.0
2024-05-09 09:50:00,98.82,98.86,98.79,98.81,21352.0,97.2081,97.2474,97.1786,97.1983,21352.0
2024-05-09 09:55:00,98.83,98.92,98.79,98.9,32154.0,97.2179,97.3065,97.1786,97.2868,32154.0
2024-05-09 10:00:00,98.89,98.89,98.8,98.86,14734.0,97.277,97.277,97.1884,97.2474,14734.0
2024-05-09 10:05:00,98.84,98.86,98.8,98.85,13797.0,97.2278,97.2474,97.1884,97.2376,13797.0
2024-05-09 10:10:00,98.85,99.19,98.85,99.11,64069.0,97.2376,97.5721,97.2376,97.4934,64069.0
2024-05-09 10:15:00,99.1,99.2,99.09,99.16,19724.0,97.4835,97.5819,97.4737,97.5425,19724.0
2024-05-09 10:20:00,99.15,99.19,99.1,99.18,12829.0,97.5327,97.5721,97.4835,97.5622,12829.0
2024-05-09 10:25:00,99.18,99.18,99.02,99.09,36899.0,97.5622,97.5622,97.4048,97.4737,36899.0
2024-05-09 10:30:00,99.09,99.13,99.05,99.08,12325.0,97.4737,97.513,97.4343,97.4639,12325.0
2024-05-09 10:35:00,99.09,99.1,99.0,99.05,19455.0,97.4737,97.4835,97.3852,97.4343,19455.0
2024-05-09 10:40:00,99.05,99.08,98.99,99.05,27896.0,97.4343,97.4639,97.3753,97.4343,27896.0
2024-05-09 10:45:00,99.04,99.1,99.01,99.09,18579.0,97.4245,97.4835,97.395,97.4737,18579.0
2024-05-09 10:50:00,99.08,99.08,99.02,99.06,22180.0,97.4639,97.4639,97.4048,97.4442,22180.0
2024-05-09 10:55:00,99.07,99.09,99.02,99.09,20947.0,97.454,97.4737,97.4048,97.4737,20947.0
2024-05-09 11:00:00,99.08,99.09,98.99,99.07,201887.0,97.4639,97.4737,97.3753,97.454,201887.0
2024-05-09 11:05:00,99.07,99.15,99.05,99.07,27586.0,97.454,97.5327,97.4343,97.454,27586.0
2024-05-09 11:10:00,99.07,99.09,98.93,98.94,82674.0,97.454,97.4737,97.3163,97.3261,82674.0
2024-05-09 11:15:00,98.94,99.05,98.94,99.02,44133.0,97.3261,97.4343,97.3261,97.4048,44133.0
2024-05-09 11:20:00,99.0,99.02,98.97,99.0,30829.0,97.3852,97.4048,97.3556,97.3852,30829.0
2024-05-09 11:25:00,98.99,99.0,98.91,98.97,17970.0,97.3753,97.3852,97.2966,97.3556,17970.0
2024-05-09 11:30:00,98.99,99.11,98.99,99.09,23141.0,97.3753,97.4934,97.3753,97.4737,23141.0
2024-05-09 11:35:00,99.09,99.09,98.97,98.99,23325.0,97.4737,97.4737,97.3556,97.3753,23325.0
2024-05-09 11:40:00,98.99,99.01,98.83,98.9,83107.0,97.3753,97.395,97.2179,97.2868,83107.0
2024-05-09 11:45:00,98.91,98.93,98.8,98.8,16920.0,97.2966,97.3163,97.1884,97.1884,16920.0
2024-05-09 11:50:00,98.81,99.0,98.73,98.8,95191.0,97.1983,97.3852,97.1196,97.1884,95191.0
2024-05-09 11:55:00,98.81,98.87,98.78,98.84,22546.0,97.1983,97.2573,97.1687,97.2278,22546.0
2024-05-09 12:00:00,98.84,98.85,98.78,98.78,20249.0,97.2278,97.2376,97.1687,97.1687,20249.0
2024-05-09 12:05:00,98.78,98.85,98.74,98.84,21145.0,97.1687,97.2376,97.1294,97.2278,21145.0
2024-05-09 12:10:00,98.85,98.87,98.8,98.87,11826.0,97.2376,97.2573,97.1884,97.2573,11826.0
2024-05-09 12:15:00,98.87,98.88,98.81,98.83,11991.0,97.2573,97.2671,97.1983,97.2179,11991.0
2024-05-09 12:20:00,98.85,98.85,98.79,98.8,14443.0,97.2376,97.2376,97.1786,97.1884,14443.0
2024-05-09 12:25:00,98.79,98.82,98.77,98.77,17157.0,97.1786,97.2081,97.1589,97.1589,17157.0
2024-05-09 12:30:00,98.77,98.77,98.72,98.73,17224.0,97.1589,97.1589,97.1097,97.1196,17224.0
2024-05-09 12:35:00,98.73,98.81,98.72,98.8,19409.0,97.1196,97.1983,97.1097,97.1884,19409.0
2024-05-09 12:40:00,98.79,98.83,98.78,98.83,12281.0,97.1786,97.2179,97.1687,97.2179,12281.0
2024-05-09 12:45:00,98.82,98.89,98.81,98.89,13588.0,97.2081,97.277,97.1983,97.277,13588.0
2024-05-09 12:50:00,98.89,98.9,98.8,98.81,23316.0,97.277,97.2868,97.1884,97.1983,23316.0
2024-05-09 12:55:00,98.81,98.85,98.81,98.83,12880.0,97.1983,97.2376,97.1983,97.2179,12880.0
2024-05-09 13:00:00,98.83,98.9,98.83,98.88,20280.0,97.2179,97.2868,97.2179,97.2671,20280.0
2024-05-09 13:05:00,98.88,98.97,98.88,98.96,23089.0,97.2671,97.3556,97.2671,97.3458,23089.0
2024-05-09 13:10:00,98.96,98.99,98.94,98.98,31129.0,97.3458,97.3753,97.3261,97.3655,31129.0
2024-05-09 13:15:00,98.98,99.0,98.96,98.98,75955.0,97.3655,97.3852,97.3458,97.3655,75955.0
2024-05-09 13:20:00,98.98,99.02,98.96,99.01,33202.0,97.3655,97.4048,97.3458,97.395,33202.0
2024-05-09 13:25:00,99.01,99.09,99.0,99.01,22979.0,97.395,97.4737,97.3852,97.395,22979.0
2024-05-09 13:30:00,99.02,99.03,98.94,99.01,25738.0,97.4048,97.4147,97.3261,97.395,25738.0
2024-05-09 13:35:00,99.0,99.06,98.99,99.04,78913.0,97.3852,97.4442,97.3753,97.4245,78913.0
2024-05-09 13:40:00,99.04,99.04,98.96,99.04,21545.0,97.4245,97.4245,97.3458,97.4245,21545.0
2024-05-09 13:45:00,99.05,99.09,99.02,99.02,14336.0,97.4343,97.4737,97.4048,97.4048,14336.0
2024-05-09 13:50:00,99.01,99.04,98.99,99.02,16529.0,97.395,97.4245,97.3753,97.4048,16529.0
2024-05-09 13:55:00,99.02,99.05,98.99,98.99,17953.0,97.4048,97.4343,97.3753,97.3753,17953.0
2024-05-09 14:00:00,98.99,99.02,98.96,99.02,19344.0,97.3753,97.4048,97.3458,97.4048,19344.0
2024-05-09 14:05:00,99.02,99.06,99.02,99.04,12061.0,97.4048,97.4442,97.4048,97.4245,12061.0
2024-05-09 14:10:00,99.04,99.09,99.03,99.08,17667.0,97.4245,97.4737,97.4147,97.4639,17667.0
2024-05-09 14:15:00,99.07,99.17,99.06,99.13,17569.0,97.454,97.5524,97.4442,97.513,17569.0
2024-05-09 14:20:00,99.13,99.18,99.12,99.16,11591.0,97.513,97.5622,97.5032,97.5425,11591.0
2024-05-09 14:25:00,99.16,99.22,99.16,99.2,17968.0,97.5425,97.6016,97.5425,97.5819,17968.0
2024-05-09 14:30:00,99.2,99.21,99.15,99.18,28290.0,97.5819,97.5917,97.5327,97.5622,28290.0
2024-05-09 14:35:00,99.17,99.2,99.1,99.19,43015.0,97.5524,97.5819,97.4835,97.5721,43015.0
2024-05-09 14:40:00,99.18,99.19,99.09,99.11,14379.0,97.5622,97.5721,97.4737,97.4934,14379.0
2024-05-09 14:45:00,99.12,99.14,99.01,99.01,12417.0,97.5032,97.5229,97.395,97.395,12417.0
2024-05-09 14:50:00,99.01,99.05,98.99,99.05,22452.0,97.395,97.4343,97.3753,97.4343,22452.0
2024-05-09 14:55:00,99.04,99.09,99.03,99.08,17667.0,97.4245,97.4737,97.4147,97.4639,17667.0
2024-05-09 15:00:00,99.09,99.1,99.03,99.05,15401.0,97.4737,97.4835,97.4147,97.4343,15401.0
2024-05-09 15:05:00,99.05,99.08,99.02,99.04,32993.0,97.4343,97.4639,97.4048,97.4245,32993.0
2024-05-09 15:10:00,99.05,99.13,99.05,99.06,71880.0,97.4343,97.513,97.4343,97.4442,71880.0
2024-05-09 15:15:00,99.06,99.17,99.05,99.14,27982.0,97.4442,97.5524,97.4343,97.5229,27982.0
2024-05-09 15:20:00,99.13,99.13,99.05,99.11,23814.0,97.513,97.513,97.4343,97.4934,23814.0
2024-05-09 15:25:00,99.1,99.11,99.03,99.03,38828.0,97.4835,97.4934,97.4147,97.4147,38828.0
2024-05-09 15:30:00,99.03,99.07,99.0,99.03,45222.0,97.4147,97.454,97.3852,97.4147,45222.0
2024-05-09 15:35:00,99.03,99.05,98.99,99.03,41140.0,97.4147,97.4343,97.3753,97.4147,41140.0
2024-05-09 15:40:00,99.02,99.07,99.0,99.06,58551.0,97.4048,97.454,97.3852,97.4442,58551.0
2024-05-09 15:45:00,99.05,99.13,99.02,99.13,91742.0,97.4343,97.513,97.4048,97.513,91742.0
2024-05-09 15:50:00,99.12,99.29,99.12,99.19,166321.0,97.5032,97.6704,97.5032,97.5721,166321.0
2024-05-09 15:55:00,99.18,99.22,98.89,98.94,574519.0,97.5622,97.6016,97.277,97.3261,574519.0
2024-05-10 09:30:00,99.27,99.58,99.08,99.5,52851.0,97.6508,97.9557,97.4639,97.877,52851.0
2024-05-10 09:35:00,99.54,99.57,99.44,99.44,15300.0,97.9163,97.9459,97.818,97.818,15300.0
2024-05-10 09:40:00,99.44,99.47,99.21,99.22,11596.0,97.818,97.8475,97.5917,97.6016,11596.0
2024-05-10 09:45:00,99.18,99.22,99.09,99.12,13879.0,97.5622,97.6016,97.4737,97.5032,13879.0
2024-05-10 09:50:00,99.14,99.33,99.12,99.3,13620.0,97.5229,97.7098,97.5032,97.6803,13620.0
2024-05-10 09:55:00,99.29,99.32,99.23,99.25,17188.0,97.6704,97.6999,97.6114,97.6311,17188.0
2024-05-10 10:00:00,99.22,99.22,98.87,98.89,13659.0,97.6016,97.6016,97.2573,97.277,13659.0
2024-05-10 10:05:00,98.91,99.05,98.91,99.0,10429.0,97.2966,97.4343,97.2966,97.3852,10429.0
2024-05-10 10:10:00,99.0,99.03,98.93,98.95,13968.0,97.3852,97.4147,97.3163,97.336,13968.0
2024-05-10 10:15:00,98.96,99.02,98.9,98.99,16471.0,97.3458,97.4048,97.2868,97.3753,16471.0
2024-05-10 10:20:00,98.98,99.09,98.95,99.06,54374.0,97.3655,97.4737,97.336,97.4442,54374.0
2024-05-10 10:25:00,99.06,99.12,99.01,99.08,12358.0,97.4442,97.5032,97.395,97.4639,12358.0
2024-05-10 10:30:00,99.08,99.08,98.99,99.06,8855.0,97.4639,97.4639,97.3753,97.4442,8855.0
2024-05-10 10:35:00,99.07,99.07,98.98,99.0,16094.0,97.454,97.454,97.3655,97.3852,16094.0
2024-05-10 10:40:00,99.02,99.08,98.97,98.97,17594.0,97.4048,97.4639,97.3556,97.3556,17594.0
2024-05-10 10:45:00,98.98,99.0,98.95,98.95,12323.0,97.3655,97.3852,97.336,97.336,12323.0
2024-05-10 10:50:00,98.96,98.96,98.78,98.78,17097.0,97.3458,97.3458,97.1687,97.1687,17097.0
2024-05-10 10:55:00,98.8,98.9,98.8,98.83,16073.0,97.1884,97.2868,97.1884,97.2179,16073.0
2024-05-10 11:00:00,98.83,98.84,98.64,98.65,52854.0,97.2179,97.2278,97.031,97.0409,52854.0
2024-05-10 11:05:00,98.65,98.77,98.62,98.73,47400.0,97.0409,97.1589,97.0114,97.1196,47400.0
2024-05-10 11:10:00,98.73,98.85,98.67,98.8,24757.0,97.1196,97.2376,97.0605,97.1884,24757.0
2024-05-10 11:15:00,98.81,98.82,98.76,98.79,23193.0,97.1983,97.2081,97.1491,97.1786,23193.0
2024-05-10 11:20:00,98.79,98.87,98.78,98.79,14375.0,97.1786,97.2573,97.1687,97.1786,14375.0
2024-05-10 11:25:00,98.79,98.8,98.71,98.8,39137.0,97.1786,97.1884,97.0999,97.1884,39137.0
2024-05-10 11:30:00,98.78,98.81,98.77,98.79,14768.0,97.1687,97.1983,97.1589,97.1786,14768.0
2024-05-10 11:35:00,98.78,98.8,98.68,98.7,20809.0,97.1687,97.1884,97.0704,97.0901,20809.0
2024-05-10 11:40:00,98.7,98.8,98.7,98.79,27434.0,97.0901,97.1884,97.0901,97.1786,27434.0
2024-05-10 11:45:00,98.78,98.79,98.71,98.74,10498.0,97.1687,97.1786,97.0999,97.1294,10498.0
2024-05-10 11:50:00,98.74,98.79,98.74,98.75,28425.0,97.1294,97.1786,97.1294,97.1392,28425.0
2024-05-10 11:55:00,98.76,98.81,98.74,98.78,15677.0,97.1491,97.1983,97.1294,97.1687,15677.0
2024-05-10 12:00:00,98.78,98.8,98.68,98.7,11908.0,97.1687,97.1884,97.0704,97.0901,11908.0
2024-05-10 12:05:00,98.71,98.82,98.71,98.82,10440.0,97.0999,97.2081,97.0999,97.2081,10440.0
2024-05-10 12:10:00,98.81,98.82,98.77,98.81,10113.0,97.1983,97.2081,97.1589,97.1983,10113.0
2024-05-10 12:15:00,98.81,98.81,98.68,98.69,18106.0,97.1983,97.1983,97.0704,97.0802,18106.0
2024-05-10 12:20:00,98.69,98.77,98.68,98.76,13788.0,97.0802,97.1589,97.0704,97.1491,13788.0
2024-05-10 12:25:00,98.77,98.79,98.7,98.71,11245.0,97.1589,97.1786,97.0901,97.0999,11245.0
2024-05-10 12:30:00,98.72,98.75,98.65,98.68,14609.0,97.1097,97.1392,97.0409,97.0704,14609.0
2024-05-10 12:35:00,98.68,98.72,98.63,98.66,13525.0,97.0704,97.1097,97.0212,97.0507,13525.0
2024-05-10 12:40:00,98.67,98.71,98.65,98.69,10265.0,97.0605,97.0999,97.0409,97.0802,10265.0
2024-05-10 12:45:00,98.69,98.87,98.69,98.87,12239.0,97.0802,97.2573,97.0802,97.2573,12239.0
2024-05-10 12:50:00,98.86,98.89,98.81,98.84,21048.0,97.2474,97.277,97.1983,97.2278,21048.0
2024-05-10 12:55:00,98.83,98.86,98.82,98.83,8818.0,97.2179,97.2474,97.2081,97.2179,8818.0
2024-05-10 13:00:00,98.82,98.89,98.8,98.85,8593.0,97.2081,97.277,97.1884,97.2376,8593.0
2024-05-10 13:05:00,98.86,98.88,98.8,98.83,11242.0,97.2474,97.2671,97.1884,97.2179,11242.0
2024-05-10 13:10:00,98.83,98.85,98.8,98.84,7697.0,97.2179,97.2376,97.1884,97.2278,7697.0
2024-05-10 13:15:00,98.84,98.86,98.78,98.79,13908.0,97.2278,97.2474,97.1687,97.1786,13908.0
2024-05-10 13:20:00,98.79,98.84,98.76,98.78,10833.0,97.1786,97.2278,97.1491,97.1687,10833.0
2024-05-10 13:25:00,98.77,98.83,98.76,98.8,10946.0,97.1589,97.2179,97.1491,97.1884,10946.0
2024-05-10 13:30:00,98.81,98.84,98.79,98.83,14682.0,97.1983,97.2278,97.1786,97.2179,14682.0
2024-05-10 13:35:00,98.84,98.85,98.78,98.8,10806.0,97.2278,97.2376,97.1687,97.1884,10806.0
2024-05-10 13:40:00,98.81,98.81,98.78,98.79,13345.0,97.1983,97.1983,97.1687,97.1786,13345.0
2024-05-10 13:45:00,98.79,98.79,98.69,98.7,12842.0,97.1786,97.1786,97.0802,97.0901,12842.0
2024-05-10 13:50:00,98.7,98.72,98.66,98.68,13778.0,97.0901,97.1097,97.0507,97.0704,13778.0
2024-05-10 13:55:00,98.69,98.71,98.66,98.69,15792.0,97.0802,97.0999,97.0507,97.0802,15792.0
2024-05-10 14:00:00,98.7,98.7,98.63,98.66,11725.0,97.0901,97.0901,97.0212,97.0507,11725.0
2024-05-10 14:05:00,98.66,98.7,98.64,98.7,20012.0,97.0507,97.0901,97.031,97.0901,20012.0
2024-05-10 14:10:00,98.7,98.75,98.69,98.7,13759.0,97.0901,97.1392,97.0802,97.0901,13759.0
2024-05-10 14:15:00,98.7,98.77,98.7,98.74,5708.0,97.0901,97.1589,97.0901,97.1294,5708.0
2024-05-10 14:20:00,98.73,98.73,98.67,98.67,13749.0,97.1196,97.1196,97.0605,97.0605,13749.0
2024-05-10 14:25:00,98.67,98.74,98.67,98.71,16310.0,97.0605,97.1294,97.0605,97.0999,16310.0
2024-05-10 14:30:00,98.7,98.71,98.64,98.66,19637.0,97.0901,97.0999,97.031,97.0507,19637.0
2024-05-10 14:35:00,98.65,98.66,98.61,98.65,10293.0,97.0409,97.0507,97.0015,97.0409,10293.0
2024-05-10 14:40:00,98.65,98.67,98.62,98.67,10794.0,97.0409,97.0605,97.0114,97.0605,10794.0
2024-05-10 14:45:00,98.67,98.73,98.66,98.71,9896.0,97.0605,97.1196,97.0507,97.0999,9896.0
2024-05-10 14:50:00,98.71,98.77,98.71,98.75,8643.0,97.0999,97.1589,97.0999,97.1392,8643.0
2024-05-10 14:55:00,98.74,98.79,98.73,98.76,12478.0,97.1294,97.1786,97.1196,97.1491,12478.0
2024-05-10 15:00:00,98.77,98.77,98.63,98.65,25997.0,97.1589,97.1589,97.0212,97.0409,25997.0
2024-05-10 15:05:00,98.65,98.69,98.63,98.67,17877.0,97.0409,97.0802,97.0212,97.0605,17877.0
2024-05-10 15:10:00,98.67,98.69,98.65,98.67,12685.0,97.0605,97.0802,97.0409,97.0605,12685.0
2024-05-10 15:15:00,98.67,98.71,98.66,98.69,22133.0,97.0605,97.0999,97.0507,97.0802,22133.0
2024-05-10 15:20:00,98.69,98.71,98.61,98.62,18384.0,97.0802,97.0999,97.0015,97.0114,18384.0
2024-05-10 15:25:00,98.62,98.62,98.56,98.61,20912.0,97.0114,97.0114,96.9523,97.0015,20912.0
2024-05-10 15:30:00,98.61,98.68,98.61,98.64,22497.0,97.0015,97.0704,97.0015,97.031,22497.0
2024-05-10 15:35:00,98.64,98.69,98.61,98.69,24839.0,97.031,97.0802,97.0015,97.0802,24839.0
2024-05-10 15:40:00,98.68,98.7,98.64,98.67,25795.0,97.0704,97.0901,97.031,97.0605,25795.0
2024-05-10 15:45:00,98.66,98.8,98.65,98.78,34374.0,97.0507,97.1884,97.0409,97.1687,34374.0
2024-05-10 15:50:00,98.77,98.86,98.74,98.86,60803.0,97.1589,97.2474,97.1294,97.2474,60803.0
2024-05-10 15:55:00,98.85,98.87,98.75,98.76,201529.0,97.2376,97.2573,97.1392,97.1491,201529.0
2024-05-13 09:30:00,99.07,99.26,99.0,99.22,43803.0,97.454,97.6409,97.3852,97.6016,43803.0
2024-05-13 09:35:00,99.19,99.24,99.01,99.01,7445.0,97.5721,97.6212,97.395,97.395,7445.0
2024-05-13 09:40:00,99.03,99.27,99.03,99.17,11036.0,97.4147,97.6508,97.4147,97.5524,11036.0
2024-05-13 09:45:00,99.19,99.43,99.17,99.4,34678.0,97.5721,97.8081,97.5524,97.7786,34678.0
2024-05-13 09:50:00,99.43,99.46,99.36,99.46,13908.0,97.8081,97.8377,97.7393,97.8377,13908.0
2024-05-13 09:55:00,99.5,99.6,99.5,99.6,15694.0,97.877,97.9754,97.877,97.9754,15694.0
2024-05-13 10:00:00,99.59,99.61,99.35,99.35,12930.0,97.9655,97.9852,97.7294,97.7294,12930.0
2024-05-13 10:05:00,99.35,99.46,99.28,99.46,12308.0,97.7294,97.8377,97.6606,97.8377,12308.0
2024-05-13 10:10:00,99.48,99.49,99.35,99.35,10738.0,97.8573,97.8672,97.7294,97.7294,10738.0
2024-05-13 10:15:00,99.35,99.38,99.25,99.26,18121.0,97.7294,97.759,97.6311,97.6409,18121.0
2024-05-13 10:20:00,99.25,99.29,99.18,99.21,7014.0,97.6311,97.6704,97.5622,97.5917,7014.0
2024-05-13 10:25:00,99.22,99.22,99.09,99.13,17324.0,97.6016,97.6016,97.4737,97.513,17324.0
2024-05-13 10:30:00,99.15,99.21,99.14,99.2,10957.0,97.5327,97.5917,97.5229,97.5819,10957.0
2024-05-13 10:35:00,99.19,99.26,99.17,99.17,17064.0,97.5721,97.6409,97.5524,97.5524,17064.0
2024-05-13 10:40:00,99.18,99.23,99.18,99.23,8252.0,97.5622,97.6114,97.5622,97.6114,8252.0
2024-05-13 10:45:00,99.23,99.23,99.05,99.06,22781.0,97.6114,97.6114,97.4343,97.4442,22781.0
2024-05-13 10:50:00,99.08,99.1,99.0,99.0,9419.0,97.4639,97.4835,97.3852,97.3852,9419.0
2024-05-13 10:55:00,99.0,99.1,99.0,99.1,4591.0,97.3852,97.4835,97.3852,97.4835,4591.0
2024-05-13 11:00:00,99.1,99.13,99.04,99.09,17296.0,97.4835,97.513,97.4245,97.4737,17296.0
2024-05-13 11:05:00,99.08,99.13,99.06,99.09,15173.0,97.4639,97.513,97.4442,97.4737,15173.0
2024-05-13 11:10:00,99.09,99.15,99.07,99.14,22972.0,97.4737,97.5327,97.454,97.5229,22972.0
2024-05-13 11:15:00,99.14,99.15,99.08,99.08,10793.0,97.5229,97.5327,97.4639,97.4639,10793.0
2024-05-13 11:20:00,99.08,99.15,99.08,99.14,8820.0,97.4639,97.5327,97.4639,97.5229,8820.0
2024-05-13 11:25:00,99.14,99.15,99.05,99.06,20211.0,97.5229,97.5327,97.4343,97.4442,20211.0
2024-05-13 11:30:00,99.05,99.08,98.96,99.05,11397.0,97.4343,97.4639,97.3458,97.4343,11397.0
2024-05-13 11:35:00,99.05,99.06,98.99,99.03,8325.0,97.4343,97.4442,97.3753,97.4147,8325.0
2024-05-13 11:40:00,99.02,99.1,99.02,99.1,25946.0,97.4048,97.4835,97.4048,97.4835,25946.0
2024-05-13 11:45:00,99.1,99.1,99.05,99.05,17814.0,97.4835,97.4835,97.4343,97.4343,17814.0
2024-05-13 11:50:00,99.06,99.09,99.05,99.07,10535.0,97.4442,97.4737,97.4343,97.454,10535.0
2024-05-13 11:55:00,99.08,99.1,99.03,99.03,9960.0,97.4639,97.4835,97.4147,97.4147,9960.0
2024-05-13 12:00:00,99.04,99.13,99.04,99.08,21079.0,97.4245,97.513,97.4245,97.4639,21079.0
2024-05-13 12:05:00,99.09,99.18,99.09,99.13,15601.0,97.4737,97.5622,97.4737,97.513,15601.0
2024-05-13 12:10:00,99.14,99.14,99.1,99.13,5101.0,97.5229,97.5229,97.4835,97.513,5101.0
2024-05-13 12:15:00,99.13,99.2,99.13,99.15,8704.0,97.513,97.5819,97.513,97.5327,8704.0
2024-05-13 12:20:00,99.15,99.17,99.1,99.11,17986.0,97.5327,97.5524,97.4835,97.4934,17986.0
2024-05-13 12:25:00,99.11,99.12,99.07,99.09,17912.0,97.4934,97.5032,97.454,97.4737,17912.0
2024-05-13 12:30:00,99.09,99.12,99.05,99.05,8536.0,97.4737,97.5032,97.4343,97.4343,8536.0
2024-05-13 12:35:00,99.05,99.07,98.98,98.98,11288.0,97.4343,97.454,97.3655,97.3655,11288.0
2024-05-13 12:40:00,98.99,98.99,98.89,98.91,29950.0,97.3753,97.3753,97.277,97.2966,29950.0
2024-05-13 12:45:00,98.9,98.94,98.89,98.92,17299.0,97.2868,97.3261,97.277,97.3065,17299.0
2024-05-13 12:50:00,98.91,98.95,98.88,98.91,23426.0,97.2966,97.336,97.2671,97.2966,23426.0
2024-05-13 12:55:00,98.91,98.99,98.9,98.99,22736.0,97.2966,97.3753,97.2868,97.3753,22736.0
2024-05-13 13:00:00,98.98,99.03,98.9,98.9,17286.0,97.3655,97.4147,97.2868,97.2868,17286.0
2024-05-13 13:05:00,98.91,98.92,98.85,98.89,8161.0,97.2966,97.3065,97.2376,97.277,8161.0
2024-05-13 13:10:00,98.88,98.91,98.84,98.9,9315.0,97.2671,97.2966,97.2278,97.2868,9315.0
2024-05-13 13:15:00,98.91,98.93,98.87,98.92,10229.0,97.2966,97.3163,97.2573,97.3065,10229.0
2024-05-13 13:20:00,98.92,98.95,98.86,98.87,18206.0,97.3065,97.336,97.2474,97.2573,18206.0
2024-05-13 13:25:00,98.88,98.91,98.84,98.85,8833.0,97.2671,97.2966,97.2278,97.2376,8833.0
2024-05-13 13:30:00,98.84,98.89,98.84,98.87,10300.0,97.2278,97.277,97.2278,97.2573,10300.0
2024-05-13 13:35:00,98.87,98.91,98.86,98.89,30941.0,97.2573,97.2966,97.2474,97.277,30941.0
2024-05-13 13:40:00,98.9,98.9,98.78,98.8,13247.0,97.2868,97.2868,97.1687,97.1884,13247.0
2024-05-13 13:45:00,98.81,98.82,98.78,98.81,8460.0,97.1983,97.2081,97.1687,97.1983,8460.0
2024-05-13 13:50:00,98.82,98.85,98.8,98.82,17187.0,97.2081,97.2376,97.1884,97.2081,17187.0
2024-05-13 13:55:00,98.82,98.82,98.75,98.76,12395.0,97.2081,97.2081,97.1392,97.1491,12395.0
2024-05-13 14:00:00,98.76,98.83,98.75,98.83,27399.0,97.1491,97.2179,97.1392,97.2179,27399.0
2024-05-13 14:05:00,98.81,98.81,98.74,98.78,26639.0,97.1983,97.1983,97.1294,97.1687,26639.0
2024-05-13 14:10:00,98.79,98.79,98.73,98.74,16436.0,97.1786,97.1786,97.1196,97.1294,16436.0
2024-05-13 14:15:00,98.75,98.82,98.72,98.77,28914.0,97.1392,97.2081,97.1097,97.1589,28914.0
2024-05-13 14:20:00,98.78,98.82,98.77,98.78,31911.0,97.1687,97.2081,97.1589,97.1687,31911.0
2024-05-13 14:25:00,98.79,98.79,98.72,98.75,18933.0,97.1786,97.1786,97.1097,97.1392,18933.0
2024-05-13 14:30:00,98.75,98.81,98.73,98.77,36798.0,97.1392,97.1983,97.1196,97.1589,36798.0
2024-05-13 14:35:00,98.78,98.78,98.67,98.72,20830.0,97.1687,97.1687,97.0605,97.1097,20830.0
2024-05-13 14:40:00,98.72,98.75,98.7,98.72,13566.0,97.1097,97.1392,97.0901,97.1097,13566.0
2024-05-13 14:45:00,98.72,98.72,98.63,98.65,19413.0,97.1097,97.1097,97.0212,97.0409,19413.0
2024-05-13 14:50:00,98.64,98.65,98.58,98.64,32469.0,97.031,97.0409,96.972,97.031,32469.0
2024-05-13 14:55:00,98.63,98.67,98.58,98.59,18266.0,97.0212,97.0605,96.972,96.9818,18266.0
2024-05-13 15:00:00,98.59,98.64,98.57,98.64,23557.0,96.9818,97.031,96.9622,97.031,23557.0
2024-05-13 15:05:00,98.64,98.7,98.63,98.67,10014.0,97.031,97.0901,97.0212,97.0605,10014.0
2024-05-13 15:10:00,98.67,98.71,98.62,98.71,24587.0,97.0605,97.0999,97.0114,97.0999,24587.0
2024-05-13 15:15:00,98.71,98.74,98.7,98.73,16228.0,97.0999,97.1294,97.0901,97.1196,16228.0
2024-05-13 15:20:00,98.73,98.76,98.71,98.76,16088.0,97.1196,97.1491,97.0999,97.1491,16088.0
2024-05-13 15:25:00,98.76,98.82,98.75,98.79,19198.0,97.1491,97.2081,97.1392,97.1786,19198.0
2024-05-13 15:30:00,98.79,98.83,98.76,98.83,29920.0,97.1786,97.2179,97.1491,97.2179,29920.0
2024-05-13 15:35:00,98.84,98.94,98.8,98.81,31635.0,97.2278,97.3261,97.1884,97.1983,31635.0
2024-05-13 15:40:00,98.81,98.82,98.74,98.8,35118.0,97.1983,97.2081,97.1294,97.1884,35118.0
2024-05-13 15:45:00,98.8,98.82,98.76,98.79,46722.0,97.1884,97.2081,97.1491,97.1786,46722.0
2024-05-13 15:50:00,98.8,98.86,98.78,98.79,78125.0,97.1884,97.2474,97.1687,97.1786,78125.0
2024-05-13 15:55:00,98.77,98.86,98.58,98.75,418442.0,97.1589,97.2474,96.972,97.1392,418442.0
2024-05-14 09:30:00,99.02,99.31,98.95,99.02,59023.0,97.4048,97.6901,97.336,97.4048,59023.0
2024-05-14 09:35:00,98.99,99.08,98.98,99.04,10305.0,97.3753,97.4639,97.3655,97.4245,10305.0
2024-05-14 09:40:00,99.05,99.16,98.97,98.98,10189.0,97.4343,97.5425,97.3556,97.3655,10189.0
2024-05-14 09:45:00,98.98,99.0,98.84,98.88,20885.0,97.3655,97.3852,97.2278,97.2671,20885.0
2024-05-14 09:50:00,98.89,99.02,98.89,99.02,14878.0,97.277,97.4048,97.277,97.4048,14878.0
2024-05-14 09:55:00,98.99,99.09,98.96,99.04,11444.0,97.3753,97.4737,97.3458,97.4245,11444.0
2024-05-14 10:00:00,99.02,99.05,98.96,99.0,16757.0,97.4048,97.4343,97.3458,97.3852,16757.0
2024-05-14 10:05:00,98.98,99.01,98.88,98.95,18119.0,97.3655,97.395,97.2671,97.336,18119.0
2024-05-14 10:10:00,98.95,99.06,98.73,98.75,17217.0,97.336,97.4442,97.1196,97.1392,17217.0
2024-05-14 10:15:00,98.73,98.77,98.42,98.45,23339.0,97.1196,97.1589,96.8146,96.8441,23339.0
2024-05-14 10:20:00,98.46,98.53,98.42,98.48,45052.0,96.854,96.9228,96.8146,96.8736,45052.0
2024-05-14 10:25:00,98.5,98.56,98.45,98.5,24935.0,96.8933,96.9523,96.8441,96.8933,24935.0
2024-05-14 10:30:00,98.5,98.52,98.43,98.45,23624.0,96.8933,96.913,96.8245,96.8441,23624.0
2024-05-14 10:35:00,98.45,98.58,98.44,98.52,79850.0,96.8441,96.972,96.8343,96.913,79850.0
2024-05-14 10:40:00,98.51,98.54,98.44,98.49,40744.0,96.9031,96.9327,96.8343,96.8835,40744.0
2024-05-14 10:45:00,98.48,98.79,98.33,98.36,561526.0,96.8736,97.1786,96.7261,96.7556,561526.0
2024-05-14 10:50:00,98.34,98.49,98.29,98.47,35972.0,96.7359,96.8835,96.6867,96.8638,35972.0
2024-05-14 10:55:00,98.46,98.79,98.26,98.27,556410.0,96.854,97.1786,96.6572,96.6671,556410.0
2024-05-14 11:00:00,98.3,98.32,98.15,98.18,23307.0,96.6966,96.7162,96.549,96.5785,23307.0
2024-05-14 11:05:00,98.2,98.3,98.18,98.23,141458.0,96.5982,96.6966,96.5785,96.6277,141458.0
2024-05-14 11:10:00,98.23,98.28,98.18,98.18,17339.0,96.6277,96.6769,96.5785,96.5785,17339.0
2024-05-14 11:15:00,98.2,98.29,98.2,98.26,28059.0,96.5982,96.6867,96.5982,96.6572,28059.0
2024-05-14 11:20:00,98.28,98.32,98.19,98.31,36249.0,96.6769,96.7162,96.5884,96.7064,36249.0
2024-05-14 11:25:00,98.31,98.44,98.31,98.37,29108.0,96.7064,96.8343,96.7064,96.7654,29108.0
2024-05-14 11:30:00,98.37,98.52,98.36,98.42,54188.0,96.7654,96.913,96.7556,96.8146,54188.0
2024-05-14 11:35:00,98.41,98.53,98.41,98.52,29348.0,96.8048,96.9228,96.8048,96.913,29348.0
2024-05-14 11:40:00,98.5,98.57,98.5,98.52,19808.0,96.8933,96.9622,96.8933,96.913,19808.0
2024-05-14 11:45:00,98.52,98.52,98.4,98.52,62525.0,96.913,96.913,96.7949,96.913,62525.0
2024-05-14 11:50:00,98.53,98.55,98.51,98.55,15726.0,96.9228,96.9425,96.9031,96.9425,15726.0
2024-05-14 11:55:00,98.54,98.61,98.54,98.6,19597.0,96.9327,97.0015,96.9327,96.9917,19597.0
2024-05-14 12:00:00,98.59,98.59,98.47,98.51,7901.0,96.9818,96.9818,96.8638,96.9031,7901.0
2024-05-14 12:05:00,98.52,98.55,98.46,98.54,122282.0,96.913,96.9425,96.854,96.9327,122282.0
2024-05-14 12:10:00,98.56,98.61,98.53,98.54,16261.0,96.9523,97.0015,96.9228,96.9327,16261.0
2024-05-14 12:15:00,98.54,98.58,98.53,98.54,14236.0,96.9327,96.972,96.9228,96.9327,14236.0
2024-05-14 12:20:00,98.54,98.54,98.47,98.49,17797.0,96.9327,96.9327,96.8638,96.8835,17797.0
2024-05-14 12:25:00,98.5,98.55,98.47,98.54,338560.0,96.8933,96.9425,96.8638,96.9327,338560.0
2024-05-14 12:30:00,98.53,98.58,98.45,98.45,13147.0,96.9228,96.972,96.8441,96.8441,13147.0
2024-05-14 12:35:00,98.45,98.46,98.38,98.38,3926.0,96.8441,96.854,96.7753,96.7753,3926.0
2024-05-14 12:40:00,98.39,98.4,98.27,98.27,9229.0,96.7851,96.7949,96.6671,96.6671,9229.0
2024-05-14 12:45:00,98.26,98.27,98.13,98.13,11827.0,96.6572,96.6671,96.5293,96.5293,11827.0
2024-05-14 12:50:00,98.15,98.18,98.08,98.11,14536.0,96.549,96.5785,96.4802,96.5097,14536.0
2024-05-14 12:55:00,98.12,98.19,98.11,98.18,15526.0,96.5195,96.5884,96.5097,96.5785,15526.0
2024-05-14 13:00:00,98.18,98.21,98.15,98.21,11557.0,96.5785,96.608,96.549,96.608,11557.0
2024-05-14 13:05:00,98.22,98.25,98.2,98.25,8364.0,96.6179,96.6474,96.5982,96.6474,8364.0
2024-05-14 13:10:00,98.26,98.26,98.19,98.19,12782.0,96.6572,96.6572,96.5884,96.5884,12782.0
2024-05-14 13:15:00,98.2,98.27,98.19,98.24,95650.0,96.5982,96.6671,96.5884,96.6376,95650.0
2024-05-14 13:20:00,98.23,98.31,98.2,98.31,10417.0,96.6277,96.7064,96.5982,96.7064,10417.0
2024-05-14 13:25:00,98.31,98.37,98.31,98.34,15980.0,96.7064,96.7654,96.7064,96.7359,15980.0
2024-05-14 13:30:00,98.34,98.36,98.29,98.3,12156.0,96.7359,96.7556,96.6867,96.6966,12156.0
2024-05-14 13:35:00,98.3,98.42,98.3,98.4,15856.0,96.6966,96.8146,96.6966,96.7949,15856.0
2024-05-14 13:40:00,98.39,98.5,98.39,98.44,38553.0,96.7851,96.8933,96.7851,96.8343,38553.0
2024-05-14 13:45:00,98.44,98.51,98.43,98.48,17980.0,96.8343,96.9031,96.8245,96.8736,17980.0
2024-05-14 13:50:00,98.49,98.57,98.48,98.53,16125.0,96.8835,96.9622,96.8736,96.9228,16125.0
2024-05-14 13:55:00,98.54,98.54,98.46,98.47,21623.0,96.9327,96.9327,96.854,96.8638,21623.0
2024-05-14 14:00:00,98.49,98.56,98.48,98.55,23688.0,96.8835,96.9523,96.8736,96.9425,23688.0
2024-05-14 14:05:00,98.55,98.65,98.54,98.61,75788.0,96.9425,97.0409,96.9327,97.0015,75788.0
2024-05-14 14:10:00,98.61,98.71,98.61,98.66,15115.0,97.0015,97.0999,97.0015,97.0507,15115.0
2024-05-14 14:15:00,98.66,98.66,98.57,98.59,21297.0,97.0507,97.0507,96.9622,96.9818,21297.0
2024-05-14 14:20:00,98.58,98.68,98.58,98.68,18534.0,96.972,97.0704,96.972,97.0704,18534.0
2024-05-14 14:25:00,98.67,98.7,98.65,98.69,19563.0,97.0605,97.0901,97.0409,97.0802,19563.0
2024-05-14 14:30:00,98.69,98.74,98.66,98.73,16884.0,97.0802,97.1294,97.0507,97.1196,16884.0
2024-05-14 14:35:00,98.73,98.86,98.73,98.84,21166.0,97.1196,97.2474,97.1196,97.2278,21166.0
2024-05-14 14:40:00,98.86,98.95,98.85,98.87,17700.0,97.2474,97.336,97.2376,97.2573,17700.0
2024-05-14 14:45:00,98.87,98.87,98.77,98.83,18915.0,97.2573,97.2573,97.1589,97.2179,18915.0
2024-05-14 14:50:00,98.83,98.83,98.76,98.8,16308.0,97.2179,97.2179,97.1491,97.1884,16308.0
2024-05-14 14:55:00,98.82,98.88,98.81,98.86,23880.0,97.2081,97.2671,97.1983,97.2474,23880.0
2024-05-14 15:00:00,98.87,98.89,98.84,98.85,26596.0,97.2573,97.277,97.2278,97.2376,26596.0
2024-05-14 15:05:00,98.86,98.91,98.83,98.91,26624.0,97.2474,97.2966,97.2179,97.2966,26624.0
2024-05-14 15:10:00,98.91,98.93,98.87,98.91,24909.0,97.2966,97.3163,97.2573,97.2966,24909.0
2024-05-14 15:15:00,98.91,98.96,98.84,98.94,20827.0,97.2966,97.3458,97.2278,97.3261,20827.0
2024-05-14 15:20:00,98.94,99.1,98.93,99.03,24720.0,97.3261,97.4835,97.3163,97.4147,24720.0
2024-05-14 15:25:00,99.03,99.04,98.99,99.03,21529.0,97.4147,97.4245,97.3753,97.4147,21529.0
2024-05-14 15:30:00,99.03,99.11,99.02,99.11,41670.0,97.4147,97.4934,97.4048,97.4934,41670.0
2024-05-14 15:35:00,99.11,99.14,99.08,99.11,39154.0,97.4934,97.5229,97.4639,97.4934,39154.0
2024-05-14 15:40:00,99.11,99.17,99.08,99.15,34772.0,97.4934,97.5524,97.4639,97.5327,34772.0
2024-05-14 15:45:00,99.15,99.15,99.04,99.11,48056.0,97.5327,97.5327,97.4245,97.4934,48056.0
2024-05-14 15:50:00,99.11,99.2,99.09,99.17,107345.0,97.4934,97.5819,97.4737,97.5524,107345.0
2024-05-14 15:55:00,99.18,99.28,99.02,99.03,322004.0,97.5622,97.6606,97.4048,97.4147,322004.0
2024-05-15 09:30:00,98.5,99.12,98.5,99.12,122539.0,97.2623,97.8745,97.2623,97.8745,122539.0
2024-05-15 09:35:00,99.13,99.21,99.06,99.1,32610.0,97.8844,97.9633,97.8152,97.8547,32610.0
2024-05-15 09:40:00,99.09,99.22,98.88,98.98,52185.0,97.8449,97.9732,97.6375,97.7362,52185.0
2024-05-15 09:45:00,98.98,99.29,98.89,99.29,22951.0,97.7362,98.0423,97.6474,98.0423,22951.0
2024-05-15 09:50:00,99.3,99.35,99.25,99.29,27958.0,98.0522,98.1016,98.0028,98.0423,27958.0
2024-05-15 09:55:00,99.29,99.3,99.11,99.23,23391.0,98.0423,98.0522,97.8646,97.9831,23391.0
2024-05-15 10:00:00,99.23,99.26,98.98,98.98,17607.0,97.9831,98.0127,97.7362,97.7362,17607.0
2024-05-15 10:05:00,98.99,99.09,98.97,99.09,19698.0,97.7461,97.8449,97.7264,97.8449,19698.0
2024-05-15 10:10:00,99.1,99.2,99.09,99.15,21008.0,97.8547,97.9535,97.8449,97.9041,21008.0
2024-05-15 10:15:00,99.14,99.17,99.01,99.02,47453.0,97.8942,97.9239,97.7659,97.7757,47453.0
2024-05-15 10:20:00,99.04,99.11,99.01,99.09,23371.0,97.7955,97.8646,97.7659,97.8449,23371.0
2024-05-15 10:25:00,99.08,99.08,99.0,99.04,21483.0,97.835,97.835,97.756,97.7955,21483.0
2024-05-15 10:30:00,99.05,99.07,98.93,98.94,17266.0,97.8054,97.8251,97.6869,97.6967,17266.0
2024-05-15 10:35:00,98.94,99.01,98.88,99.01,22420.0,97.6967,97.7659,97.6375,97.7659,22420.0
2024-05-15 10:40:00,98.99,99.04,98.94,99.03,15863.0,97.7461,97.7955,97.6967,97.7856,15863.0
2024-05-15 10:45:00,99.03,99.04,98.88,98.9,15256.0,97.7856,97.7955,97.6375,97.6572,15256.0
2024-05-15 10:50:00,98.91,98.96,98.86,98.86,27843.0,97.6671,97.7165,97.6177,97.6177,27843.0
2024-05-15 10:55:00,98.85,98.99,98.85,98.99,30168.0,97.6079,97.7461,97.6079,97.7461,30168.0
2024-05-15 11:00:00,99.0,99.01,98.93,98.99,17321.0,97.756,97.7659,97.6869,97.7461,17321.0
2024-05-15 11:05:00,98.98,98.99,98.93,98.96,12593.0,97.7362,97.7461,97.6869,97.7165,12593.0
2024-05-15 11:10:00,98.95,98.99,98.92,98.96,9898.0,97.7066,97.7461,97.677,97.7165,9898.0
2024-05-15 11:15:00,98.96,99.0,98.93,98.94,12343.0,97.7165,97.756,97.6869,97.6967,12343.0
2024-05-15 11:20:00,98.94,98.97,98.9,98.93,14665.0,97.6967,97.7264,97.6572,97.6869,14665.0
2024-05-15 11:25:00,98.93,98.94,98.84,98.88,13847.0,97.6869,97.6967,97.598,97.6375,13847.0
2024-05-15 11:30:00,98.87,98.9,98.83,98.88,26587.0,97.6276,97.6572,97.5881,97.6375,26587.0
2024-05-15 11:35:00,98.89,98.93,98.81,98.81,22044.0,97.6474,97.6869,97.5684,97.5684,22044.0
2024-05-15 11:40:00,98.81,98.82,98.69,98.69,11340.0,97.5684,97.5782,97.4499,97.4499,11340.0
2024-05-15 11:45:00,98.69,98.73,98.64,98.64,24650.0,97.4499,97.4894,97.4005,97.4005,24650.0
2024-05-15 11:50:00,98.64,98.72,98.64,98.7,13073.0,97.4005,97.4795,97.4005,97.4598,13073.0
2024-05-15 11:55:00,98.7,98.72,98.67,98.69,12975.0,97.4598,97.4795,97.4301,97.4499,12975.0
2024-05-15 12:00:00,98.69,98.69,98.57,98.57,19816.0,97.4499,97.4499,97.3314,97.3314,19816.0
2024-05-15 12:05:00,98.56,98.6,98.52,98.6,21335.0,97.3215,97.361,97.282,97.361,21335.0
2024-05-15 12:10:00,98.59,98.64,98.57,98.59,17281.0,97.3511,97.4005,97.3314,97.3511,17281.0
2024-05-15 12:15:00,98.59,98.59,98.47,98.47,11336.0,97.3511,97.3511,97.2326,97.2326,11336.0
2024-05-15 12:20:00,98.48,98.48,98.42,98.45,15036.0,97.2425,97.2425,97.1833,97.2129,15036.0
2024-05-15 12:25:00,98.45,98.49,98.38,98.48,8497.0,97.2129,97.2524,97.1438,97.2425,8497.0
2024-05-15 12:30:00,98.49,98.52,98.48,98.5,14123.0,97.2524,97.282,97.2425,97.2623,14123.0
2024-05-15 12:35:00,98.5,98.52,98.43,98.43,12782.0,97.2623,97.282,97.1932,97.1932,12782.0
2024-05-15 12:40:00,98.43,98.47,98.41,98.41,20200.0,97.1932,97.2326,97.1734,97.1734,20200.0
2024-05-15 12:45:00,98.4,98.49,98.4,98.49,26939.0,97.1635,97.2524,97.1635,97.2524,26939.0
2024-05-15 12:50:00,98.49,98.55,98.48,98.55,20418.0,97.2524,97.3116,97.2425,97.3116,20418.0
2024-05-15 12:55:00,98.54,98.6,98.54,98.55,18273.0,97.3018,97.361,97.3018,97.3116,18273.0
2024-05-15 13:00:00,98.55,98.6,98.54,98.58,10592.0,97.3116,97.361,97.3018,97.3413,10592.0
2024-05-15 13:05:00,98.58,98.58,98.49,98.5,23809.0,97.3413,97.3413,97.2524,97.2623,23809.0
2024-05-15 13:10:00,98.51,98.54,98.5,98.52,11107.0,97.2721,97.3018,97.2623,97.282,11107.0
2024-05-15 13:15:00,98.52,98.54,98.49,98.52,11748.0,97.282,97.3018,97.2524,97.282,11748.0
2024-05-15 13:20:00,98.52,98.53,98.46,98.47,11041.0,97.282,97.2919,97.2228,97.2326,11041.0
2024-05-15 13:25:00,98.47,98.49,98.46,98.49,10664.0,97.2326,97.2524,97.2228,97.2524,10664.0
2024-05-15 13:30:00,98.5,98.54,98.46,98.54,30248.0,97.2623,97.3018,97.2228,97.3018,30248.0
2024-05-15 13:35:00,98.53,98.57,98.45,98.48,29134.0,97.2919,97.3314,97.2129,97.2425,29134.0
2024-05-15 13:40:00,98.49,98.5,98.39,98.43,12934.0,97.2524,97.2623,97.1537,97.1932,12934.0
2024-05-15 13:45:00,98.43,98.47,98.34,98.38,11427.0,97.1932,97.2326,97.1043,97.1438,11427.0
2024-05-15 13:50:00,98.38,98.42,98.38,98.42,12493.0,97.1438,97.1833,97.1438,97.1833,12493.0
2024-05-15 13:55:00,98.43,98.49,98.42,98.46,23460.0,97.1932,97.2524,97.1833,97.2228,23460.0
2024-05-15 14:00:00,98.47,98.49,98.45,98.49,30562.0,97.2326,97.2524,97.2129,97.2524,30562.0
2024-05-15 14:05:00,98.48,98.52,98.43,98.51,11802.0,97.2425,97.282,97.1932,97.2721,11802.0
2024-05-15 14:10:00,98.49,98.49,98.45,98.49,9681.0,97.2524,97.2524,97.2129,97.2524,9681.0
2024-05-15 14:15:00,98.51,98.51,98.4,98.43,12099.0,97.2721,97.2721,97.1635,97.1932,12099.0
2024-05-15 14:20:00,98.44,98.45,98.38,98.39,15525.0,97.203,97.2129,97.1438,97.1537,15525.0
2024-05-15 14:25:00,98.39,98.51,98.38,98.5,15117.0,97.1537,97.2721,97.1438,97.2623,15117.0
2024-05-15 14:30:00,98.5,98.5,98.42,98.43,14379.0,97.2623,97.2623,97.1833,97.1932,14379.0
2024-05-15 14:35:00,98.43,98.45,98.39,98.45,18962.0,97.1932,97.2129,97.1537,97.2129,18962.0
2024-05-15 14:40:00,98.44,98.46,98.38,98.46,32642.0,97.203,97.2228,97.1438,97.2228,32642.0
2024-05-15 14:45:00,98.47,98.47,98.4,98.4,16361.0,97.2326,97.2326,97.1635,97.1635,16361.0
2024-05-15 14:50:00,98.4,98.43,98.37,98.38,16796.0,97.1635,97.1932,97.1339,97.1438,16796.0
2024-05-15 14:55:00,98.38,98.39,98.3,98.38,29734.0,97.1438,97.1537,97.0648,97.1438,29734.0
2024-05-15 15:00:00,98.38,98.44,98.36,98.4,30581.0,97.1438,97.203,97.124,97.1635,30581.0
2024-05-15 15:05:00,98.41,98.45,98.41,98.44,18283.0,97.1734,97.2129,97.1734,97.203,18283.0
2024-05-15 15:10:00,98.44,98.48,98.43,98.45,25494.0,97.203,97.2425,97.1932,97.2129,25494.0
2024-05-15 15:15:00,98.44,98.45,98.32,98.33,20472.0,97.203,97.2129,97.0845,97.0944,20472.0
2024-05-15 15:20:00,98.32,98.4,98.28,98.39,22498.0,97.0845,97.1635,97.045,97.1537,22498.0
2024-05-15 15:25:00,98.38,98.39,98.3,98.31,18969.0,97.1438,97.1537,97.0648,97.0747,18969.0
2024-05-15 15:30:00,98.31,98.32,98.25,98.31,24377.0,97.0747,97.0845,97.0154,97.0747,24377.0
2024-05-15 15:35:00,98.31,98.34,98.27,98.29,30303.0,97.0747,97.1043,97.0352,97.0549,30303.0
2024-05-15 15:40:00,98.28,98.35,98.28,98.34,35380.0,97.045,97.1142,97.045,97.1043,35380.0
2024-05-15 15:45:00,98.34,98.34,98.19,98.24,66836.0,97.1043,97.1043,96.9562,97.0055,66836.0
2024-05-15 15:50:00,98.23,98.49,98.22,98.47,120981.0,96.9957,97.2524,96.9858,97.2326,120981.0
2024-05-15 15:55:00,98.48,98.52,98.38,98.49,328188.0,97.2425,97.282,97.1438,97.2524,328188.0
2024-05-16 09:30:00,98.82,99.02,98.74,98.83,51865.0,97.5782,97.7757,97.4993,97.5881,51865.0
2024-05-16 09:35:00,98.85,99.03,98.85,99.0,29453.0,97.6079,97.7856,97.6079,97.756,29453.0
2024-05-16 09:40:00,98.97,99.09,98.91,99.06,14975.0,97.7264,97.8449,97.6671,97.8152,14975.0
2024-05-16 09:45:00,99.05,99.09,98.86,98.88,60664.0,97.8054,97.8449,97.6177,97.6375,60664.0
2024-05-16 09:50:00,98.87,99.02,98.85,99.01,18941.0,97.6276,97.7757,97.6079,97.7659,18941.0
2024-05-16 09:55:00,99.0,99.01,98.93,98.98,19454.0,97.756,97.7659,97.6869,97.7362,19454.0
2024-05-16 10:00:00,98.98,99.14,98.96,99.14,17822.0,97.7362,97.8942,97.7165,97.8942,17822.0
2024-05-16 10:05:00,99.14,99.33,99.11,99.29,53174.0,97.8942,98.0818,97.8646,98.0423,53174.0
2024-05-16 10:10:00,99.29,99.32,99.12,99.2,20886.0,98.0423,98.072,97.8745,97.9535,20886.0
2024-05-16 10:15:00,99.2,99.46,99.17,99.39,28365.0,97.9535,98.2102,97.9239,98.1411,28365.0
2024-05-16 10:20:00,99.39,99.4,99.25,99.27,33154.0,98.1411,98.151,98.0028,98.0226,33154.0
2024-05-16 10:25:00,99.27,99.3,99.19,99.29,22128.0,98.0226,98.0522,97.9436,98.0423,22128.0
2024-05-16 10:30:00,99.29,99.34,99.28,99.32,18876.0,98.0423,98.0917,98.0325,98.072,18876.0
2024-05-16 10:35:00,99.31,99.4,99.3,99.31,19743.0,98.0621,98.151,98.0522,98.0621,19743.0
2024-05-16 10:40:00,99.31,99.33,99.25,99.27,16421.0,98.0621,98.0818,98.0028,98.0226,16421.0
2024-05-16 10:45:00,99.28,99.33,99.24,99.24,15175.0,98.0325,98.0818,97.993,97.993,15175.0
2024-05-16 10:50:00,99.25,99.31,99.23,99.31,33941.0,98.0028,98.0621,97.9831,98.0621,33941.0
2024-05-16 10:55:00,99.32,99.33,99.28,99.3,29364.0,98.072,98.0818,98.0325,98.0522,29364.0
2024-05-16 11:00:00,99.31,99.31,99.21,99.24,18525.0,98.0621,98.0621,97.9633,97.993,18525.0
2024-05-16 11:05:00,99.23,99.27,99.18,99.26,32509.0,97.9831,98.0226,97.9337,98.0127,32509.0
2024-05-16 11:10:00,99.26,99.26,99.05,99.05,42829.0,98.0127,98.0127,97.8054,97.8054,42829.0
2024-05-16 11:15:00,99.05,99.14,99.04,99.12,9143.0,97.8054,97.8942,97.7955,97.8745,9143.0
2024-05-16 11:20:00,99.11,99.23,99.11,99.17,33572.0,97.8646,97.9831,97.8646,97.9239,33572.0
2024-05-16 11:25:00,99.18,99.34,99.16,99.3,31592.0,97.9337,98.0917,97.914,98.0522,31592.0
2024-05-16 11:30:00,99.31,99.34,99.27,99.3,27522.0,98.0621,98.0917,98.0226,98.0522,27522.0
2024-05-16 11:35:00,99.29,99.3,99.19,99.2,15519.0,98.0423,98.0522,97.9436,97.9535,15519.0
2024-05-16 11:40:00,99.19,99.19,99.05,99.06,12544.0,97.9436,97.9436,97.8054,97.8152,12544.0
2024-05-16 11:45:00,99.06,99.07,99.01,99.01,10355.0,97.8152,97.8251,97.7659,97.7659,10355.0
2024-05-16 11:50:00,99.0,99.0,98.97,98.97,6147.0,97.756,97.756,97.7264,97.7264,6147.0
2024-05-16 11:55:00,98.96,98.97,98.88,98.88,11252.0,97.7165,97.7264,97.6375,97.6375,11252.0
2024-05-16 12:00:00,98.88,98.91,98.82,98.86,15109.0,97.6375,97.6671,97.5782,97.6177,15109.0
2024-05-16 12:05:00,98.87,99.01,98.87,99.0,50916.0,97.6276,97.7659,97.6276,97.756,50916.0
2024-05-16 12:10:00,99.0,99.02,98.94,98.95,22957.0,97.756,97.7757,97.6967,97.7066,22957.0
2024-05-16 12:15:00,98.95,98.95,98.89,98.92,31205.0,97.7066,97.7066,97.6474,97.677,31205.0
2024-05-16 12:20:00,98.92,99.02,98.9,99.01,38081.0,97.677,97.7757,97.6572,97.7659,38081.0
2024-05-16 12:25:00,99.01,99.08,99.01,99.04,11626.0,97.7659,97.835,97.7659,97.7955,11626.0
2024-05-16 12:30:00,99.03,99.13,99.01,99.1,19344.0,97.7856,97.8844,97.7659,97.8547,19344.0
2024-05-16 12:35:00,99.11,99.15,99.08,99.1,16171.0,97.8646,97.9041,97.835,97.8547,16171.0
2024-05-16 12:40:00,99.09,99.09,99.02,99.02,13012.0,97.8449,97.8449,97.7757,97.7757,13012.0
2024-05-16 12:45:00,99.03,99.15,99.02,99.13,20932.0,97.7856,97.9041,97.7757,97.8844,20932.0
2024-05-16 12:50:00,99.13,99.22,99.12,99.21,12111.0,97.8844,97.9732,97.8745,97.9633,12111.0
2024-05-16 12:55:00,99.22,99.22,99.15,99.19,19348.0,97.9732,97.9732,97.9041,97.9436,19348.0
2024-05-16 13:00:00,99.17,99.2,99.16,99.19,11052.0,97.9239,97.9535,97.914,97.9436,11052.0
2024-05-16 13:05:00,99.19,99.25,99.18,99.23,14750.0,97.9436,98.0028,97.9337,97.9831,14750.0
2024-05-16 13:10:00,99.23,99.26,99.19,99.25,17386.0,97.9831,98.0127,97.9436,98.0028,17386.0
2024-05-16 13:15:00,99.24,99.24,99.2,99.22,27129.0,97.993,97.993,97.9535,97.9732,27129.0
2024-05-16 13:20:00,99.22,99.23,99.11,99.14,26072.0,97.9732,97.9831,97.8646,97.8942,26072.0
2024-05-16 13:25:00,99.13,99.16,99.11,99.12,17092.0,97.8844,97.914,97.8646,97.8745,17092.0
2024-05-16 13:30:00,99.13,99.14,99.1,99.14,14887.0,97.8844,97.8942,97.8547,97.8942,14887.0
2024-05-16 13:35:00,99.13,99.14,99.06,99.09,23658.0,97.8844,97.8942,97.8152,97.8449,23658.0
2024-05-16 13:40:00,99.09,99.11,99.04,99.08,25545.0,97.8449,97.8646,97.7955,97.835,25545.0
2024-05-16 13:45:00,99.07,99.08,98.99,99.04,67201.0,97.8251,97.835,97.7461,97.7955,67201.0
2024-05-16 13:50:00,99.03,99.11,99.02,99.06,18659.0,97.7856,97.8646,97.7757,97.8152,18659.0
2024-05-16 13:55:00,99.06,99.08,99.05,99.08,9122.0,97.8152,97.835,97.8054,97.835,9122.0
2024-05-16 14:00:00,99.08,99.08,99.0,99.01,14301.0,97.835,97.835,97.756,97.7659,14301.0
2024-05-16 14:05:00,99.01,99.07,98.96,99.06,16559.0,97.7659,97.8251,97.7165,97.8152,16559.0
2024-05-16 14:10:00,99.06,99.08,98.96,98.96,9342.0,97.8152,97.835,97.7165,97.7165,9342.0
2024-05-16 14:15:00,98.95,98.97,98.92,98.95,14019.0,97.7066,97.7264,97.677,97.7066,14019.0
2024-05-16 14:20:00,98.95,99.0,98.92,98.97,10884.0,97.7066,97.756,97.677,97.7264,10884.0
2024-05-16 14:25:00,98.96,98.97,98.92,98.96,12461.0,97.7165,97.7264,97.677,97.7165,12461.0
2024-05-16 14:30:00,98.96,99.0,98.93,98.93,13125.0,97.7165,97.756,97.6869,97.6869,13125.0
2024-05-16 14:35:00,98.93,98.97,98.88,98.97,19562.0,97.6869,97.7264,97.6375,97.7264,19562.0
2024-05-16 14:40:00,98.97,99.03,98.97,99.01,12453.0,97.7264,97.7856,97.7264,97.7659,12453.0
2024-05-16 14:45:00,99.02,99.04,98.98,99.02,16601.0,97.7757,97.7955,97.7362,97.7757,16601.0
2024-05-16 14:50:00,99.02,99.03,98.99,99.03,16046.0,97.7757,97.7856,97.7461,97.7856,16046.0
2024-05-16 14:55:00,99.03,99.07,99.0,99.04,17074.0,97.7856,97.8251,97.756,97.7955,17074.0
2024-05-16 15:00:00,99.04,99.05,98.97,99.03,16412.0,97.7955,97.8054,97.7264,97.7856,16412.0
2024-05-16 15:05:00,99.03,99.05,99.0,99.04,19448.0,97.7856,97.8054,97.756,97.7955,19448.0
2024-05-16 15:10:00,99.04,99.05,99.0,99.04,13365.0,97.7955,97.8054,97.756,97.7955,13365.0
2024-05-16 15:15:00,99.05,99.08,99.02,99.05,15283.0,97.8054,97.835,97.7757,97.8054,15283.0
2024-05-16 15:20:00,99.05,99.11,99.05,99.09,17084.0,97.8054,97.8646,97.8054,97.8449,17084.0
2024-05-16 15:25:00,99.09,99.11,99.07,99.09,12198.0,97.8449,97.8646,97.8251,97.8449,12198.0
2024-05-16 15:30:00,99.09,99.11,99.0,99.09,20552.0,97.8449,97.8646,97.756,97.8449,20552.0
2024-05-16 15:35:00,99.09,99.12,99.05,99.08,16493.0,97.8449,97.8745,97.8054,97.835,16493.0
2024-05-16 15:40:00,99.07,99.09,99.0,99.04,27709.0,97.8251,97.8449,97.756,97.7955,27709.0
2024-05-16 15:45:00,99.02,99.11,99.02,99.09,33382.0,97.7757,97.8646,97.7757,97.8449,33382.0
2024-05-16 15:50:00,99.09,99.23,99.05,99.18,66038.0,97.8449,97.9831,97.8054,97.9337,66038.0
2024-05-16 15:55:00,99.18,99.18,98.89,98.95,235189.0,97.9337,97.9337,97.6474,97.7066,235189.0
2024-05-17 09:30:00,99.21,99.21,98.8,98.87,203261.0,97.9633,97.9633,97.5585,97.6276,203261.0
2024-05-17 09:35:00,98.88,98.96,98.71,98.8,61465.0,97.6375,97.7165,97.4696,97.5585,61465.0
2024-05-17 09:40:00,98.81,98.96,98.8,98.91,29897.0,97.5684,97.7165,97.5585,97.6671,29897.0
2024-05-17 09:45:00,98.92,99.0,98.88,98.99,18621.0,97.677,97.756,97.6375,97.7461,18621.0
2024-05-17 09:50:00,99.0,99.22,98.93,99.22,113531.0,97.756,97.9732,97.6869,97.9732,113531.0
2024-05-17 09:55:00,99.21,99.24,99.09,99.12,120395.0,97.9633,97.993,97.8449,97.8745,120395.0
2024-05-17 10:00:00,99.12,99.16,99.0,99.12,47669.0,97.8745,97.914,97.756,97.8745,47669.0
2024-05-17 10:05:00,99.12,99.2,99.09,99.2,42662.0,97.8745,97.9535,97.8449,97.9535,42662.0
2024-05-17 10:10:00,99.18,99.19,99.06,99.07,69251.0,97.9337,97.9436,97.8152,97.8251,69251.0
2024-05-17 10:15:00,99.07,99.14,99.01,99.13,29237.0,97.8251,97.8942,97.7659,97.8844,29237.0
2024-05-17 10:20:00,99.14,99.28,99.13,99.24,27889.0,97.8942,98.0325,97.8844,97.993,27889.0
2024-05-17 10:25:00,99.22,99.26,99.19,99.23,23265.0,97.9732,98.0127,97.9436,97.9831,23265.0
2024-05-17 10:30:00,99.22,99.24,99.14,99.17,16495.0,97.9732,97.993,97.8942,97.9239,16495.0
2024-05-17 10:35:00,99.17,99.19,99.13,99.19,23021.0,97.9239,97.9436,97.8844,97.9436,23021.0
2024-05-17 10:40:00,99.19,99.21,99.17,99.2,11533.0,97.9436,97.9633,97.9239,97.9535,11533.0
2024-05-17 10:45:00,99.21,99.23,99.1,99.18,41226.0,97.9633,97.9831,97.8547,97.9337,41226.0
2024-05-17 10:50:00,99.18,99.26,99.18,99.26,12397.0,97.9337,98.0127,97.9337,98.0127,12397.0
2024-05-17 10:55:00,99.25,99.25,99.1,99.13,42899.0,98.0028,98.0028,97.8547,97.8844,42899.0
2024-05-17 11:00:00,99.13,99.14,99.07,99.1,46097.0,97.8844,97.8942,97.8251,97.8547,46097.0
2024-05-17 11:05:00,99.09,99.13,99.07,99.12,16970.0,97.8449,97.8844,97.8251,97.8745,16970.0
2024-05-17 11:10:00,99.12,99.16,99.12,99.14,14556.0,97.8745,97.914,97.8745,97.8942,14556.0
2024-05-17 11:15:00,99.13,99.15,99.09,99.14,16377.0,97.8844,97.9041,97.8449,97.8942,16377.0
2024-05-17 11:20:00,99.13,99.15,99.11,99.11,23514.0,97.8844,97.9041,97.8646,97.8646,23514.0
2024-05-17 11:25:00,99.11,99.13,99.03,99.06,22551.0,97.8646,97.8844,97.7856,97.8152,22551.0
2024-05-17 11:30:00,99.06,99.12,98.96,98.99,52530.0,97.8152,97.8745,97.7165,97.7461,52530.0
2024-05-17 11:35:00,98.99,99.01,98.95,98.97,23274.0,97.7461,97.7659,97.7066,97.7264,23274.0
2024-05-17 11:40:00,98.96,99.02,98.87,98.97,169380.0,97.7165,97.7757,97.6276,97.7264,169380.0
2024-05-17 11:45:00,98.97,98.98,98.8,98.82,36528.0,97.7264,97.7362,97.5585,97.5782,36528.0
2024-05-17 11:50:00,98.82,98.97,98.8,98.96,25035.0,97.5782,97.7264,97.5585,97.7165,25035.0
2024-05-17 11:55:00,98.95,98.98,98.9,98.98,17467.0,97.7066,97.7362,97.6572,97.7362,17467.0
2024-05-17 12:00:00,98.99,99.08,98.99,99.08,9212.0,97.7461,97.835,97.7461,97.835,9212.0
2024-05-17 12:05:00,99.08,99.13,99.08,99.12,8323.0,97.835,97.8844,97.835,97.8745,8323.0
2024-05-17 12:10:00,99.1,99.13,99.08,99.13,14097.0,97.8547,97.8844,97.835,97.8844,14097.0
2024-05-17 12:15:00,99.13,99.14,99.02,99.02,23864.0,97.8844,97.8942,97.7757,97.7757,23864.0
2024-05-17 12:20:00,99.01,99.09,98.92,99.08,17774.0,97.7659,97.8449,97.677,97.835,17774.0
2024-05-17 12:25:00,99.07,99.12,99.06,99.12,10201.0,97.8251,97.8745,97.8152,97.8745,10201.0
2024-05-17 12:30:00,99.12,99.13,99.08,99.11,9729.0,97.8745,97.8844,97.835,97.8646,9729.0
2024-05-17 12:35:00,99.11,99.23,99.11,99.2,171631.0,97.8646,97.9831,97.8646,97.9535,171631.0
2024-05-17 12:40:00,99.19,99.2,99.13,99.2,28761.0,97.9436,97.9535,97.8844,97.9535,28761.0
2024-05-17 12:45:00,99.2,99.23,99.17,99.2,24534.0,97.9535,97.9831,97.9239,97.9535,24534.0
2024-05-17 12:50:00,99.19,99.23,99.19,99.23,36262.0,97.9436,97.9831,97.9436,97.9831,36262.0
2024-05-17 12:55:00,99.23,99.33,99.23,99.28,18033.0,97.9831,98.0818,97.9831,98.0325,18033.0
2024-05-17 13:00:00,99.28,99.33,99.27,99.33,9125.0,98.0325,98.0818,98.0226,98.0818,9125.0
2024-05-17 13:05:00,99.33,99.36,99.33,99.34,14404.0,98.0818,98.1115,98.0818,98.0917,14404.0
2024-05-17 13:10:00,99.34,99.39,99.33,99.37,14623.0,98.0917,98.1411,98.0818,98.1213,14623.0
2024-05-17 13:15:00,99.39,99.42,99.31,99.34,32091.0,98.1411,98.1707,98.0621,98.0917,32091.0
2024-05-17 13:20:00,99.33,99.4,99.31,99.4,21815.0,98.0818,98.151,98.0621,98.151,21815.0
2024-05-17 13:25:00,99.4,99.45,99.39,99.43,25796.0,98.151,98.2003,98.1411,98.1806,25796.0
2024-05-17 13:30:00,99.43,99.47,99.41,99.47,24011.0,98.1806,98.2201,98.1608,98.2201,24011.0
2024-05-17 13:35:00,99.46,99.55,99.43,99.55,53881.0,98.2102,98.2991,98.1806,98.2991,53881.0
2024-05-17 13:40:00,99.55,99.57,99.5,99.51,20758.0,98.2991,98.3188,98.2497,98.2596,20758.0
2024-05-17 13:45:00,99.52,99.56,99.5,99.55,20628.0,98.2695,98.309,98.2497,98.2991,20628.0
2024-05-17 13:50:00,99.55,99.56,99.49,99.5,11516.0,98.2991,98.309,98.2398,98.2497,11516.0
2024-05-17 13:55:00,99.5,99.63,99.5,99.62,56609.0,98.2497,98.3781,98.2497,98.3682,56609.0
2024-05-17 14:00:00,99.63,99.64,99.58,99.63,27194.0,98.3781,98.3879,98.3287,98.3781,27194.0
2024-05-17 14:05:00,99.62,99.63,99.55,99.59,42003.0,98.3682,98.3781,98.2991,98.3386,42003.0
2024-05-17 14:10:00,99.58,99.64,99.54,99.6,29350.0,98.3287,98.3879,98.2892,98.3484,29350.0
2024-05-17 14:15:00,99.6,99.67,99.56,99.66,42765.0,98.3484,98.4176,98.309,98.4077,42765.0
2024-05-17 14:20:00,99.66,99.69,99.59,99.63,20642.0,98.4077,98.4373,98.3386,98.3781,20642.0
2024-05-17 14:25:00,99.63,99.67,99.61,99.61,18111.0,98.3781,98.4176,98.3583,98.3583,18111.0
2024-05-17 14:30:00,99.62,99.67,99.6,99.65,29005.0,98.3682,98.4176,98.3484,98.3978,29005.0
2024-05-17 14:35:00,99.66,99.69,99.65,99.67,29429.0,98.4077,98.4373,98.3978,98.4176,29429.0
2024-05-17 14:40:00,99.67,99.75,99.66,99.72,80002.0,98.4176,98.4966,98.4077,98.4669,80002.0
2024-05-17 14:45:00,99.71,99.74,99.68,99.73,23686.0,98.4571,98.4867,98.4274,98.4768,23686.0
2024-05-17 14:50:00,99.73,99.8,99.73,99.79,33435.0,98.4768,98.5459,98.4768,98.5361,33435.0
2024-05-17 14:55:00,99.79,99.89,99.77,99.83,82622.0,98.5361,98.6348,98.5163,98.5756,82622.0
2024-05-17 15:00:00,99.84,99.84,99.71,99.77,30944.0,98.5854,98.5854,98.4571,98.5163,30944.0
2024-05-17 15:05:00,99.77,99.84,99.76,99.81,26893.0,98.5163,98.5854,98.5064,98.5558,26893.0
2024-05-17 15:10:00,99.81,99.92,99.77,99.86,46089.0,98.5558,98.6644,98.5163,98.6052,46089.0
2024-05-17 15:15:00,99.86,99.87,99.76,99.77,101253.0,98.6052,98.6151,98.5064,98.5163,101253.0
2024-05-17 15:20:00,99.78,99.87,99.77,99.84,49753.0,98.5262,98.6151,98.5163,98.5854,49753.0
2024-05-17 15:25:00,99.86,99.99,99.85,99.98,149071.0,98.6052,98.7335,98.5953,98.7237,149071.0
2024-05-17 15:30:00,99.99,100.06,99.96,100.02,132229.0,98.7335,98.8027,98.7039,98.7632,132229.0
2024-05-17 15:35:00,100.02,100.11,100.02,100.11,88190.0,98.7632,98.852,98.7632,98.852,88190.0
2024-05-17 15:40:00,100.11,100.17,100.07,100.15,76134.0,98.852,98.9113,98.8125,98.8915,76134.0
2024-05-17 15:45:00,100.15,100.15,100.01,100.06,75017.0,98.8915,98.8915,98.7533,98.8027,75017.0
2024-05-17 15:50:00,100.05,100.29,100.01,100.24,205925.0,98.7928,99.0298,98.7533,98.9804,205925.0
2024-05-17 15:55:00,100.24,100.38,100.14,100.31,560233.0,98.9804,99.1186,98.8817,99.0495,560233.0
2024-05-20 09:30:00,99.55,99.89,99.19,99.63,152489.0,98.2991,98.6348,97.9436,98.3781,152489.0
2024-05-20 09:35:00,99.64,99.79,99.43,99.52,51524.0,98.3879,98.5361,98.1806,98.2695,51524.0
2024-05-20 09:40:00,99.54,99.71,99.46,99.56,33258.0,98.2892,98.4571,98.2102,98.309,33258.0
2024-05-20 09:45:00,99.56,99.59,99.14,99.28,50358.0,98.309,98.3386,97.8942,98.0325,50358.0
2024-05-20 09:50:00,99.3,99.43,99.12,99.2,40916.0,98.0522,98.1806,97.8745,97.9535,40916.0
2024-05-20 09:55:00,99.22,99.39,99.21,99.31,33256.0,97.9732,98.1411,97.9633,98.0621,33256.0
2024-05-20 10:00:00,99.31,99.32,99.21,99.25,31524.0,98.0621,98.072,97.9633,98.0028,31524.0
2024-05-20 10:05:00,99.25,99.43,99.24,99.42,32055.0,98.0028,98.1806,97.993,98.1707,32055.0
2024-05-20 10:10:00,99.42,99.49,99.38,99.43,40128.0,98.1707,98.2398,98.1312,98.1806,40128.0
2024-05-20 10:15:00,99.41,99.57,99.41,99.54,37013.0,98.1608,98.3188,98.1608,98.2892,37013.0
2024-05-20 10:20:00,99.52,99.52,99.36,99.37,22847.0,98.2695,98.2695,98.1115,98.1213,22847.0
2024-05-20 10:25:00,99.36,99.4,99.3,99.38,30766.0,98.1115,98.151,98.0522,98.1312,30766.0
2024-05-20 10:30:00,99.38,99.38,99.21,99.22,28829.0,98.1312,98.1312,97.9633,97.9732,28829.0
2024-05-20 10:35:00,99.22,99.28,99.11,99.15,34091.0,97.9732,98.0325,97.8646,97.9041,34091.0
2024-05-20 10:40:00,99.16,99.21,99.02,99.05,40881.0,97.914,97.9633,97.7757,97.8054,40881.0
2024-05-20 10:45:00,99.05,99.07,98.92,99.01,50630.0,97.8054,97.8251,97.677,97.7659,50630.0
2024-05-20 10:50:00,99.02,99.05,98.83,98.84,28781.0,97.7757,97.8054,97.5881,97.598,28781.0
2024-05-20 10:55:00,98.84,98.89,98.72,98.77,30968.0,97.598,97.6474,97.4795,97.5289,30968.0
2024-05-20 11:00:00,98.77,98.82,98.71,98.76,43103.0,97.5289,97.5782,97.4696,97.519,43103.0
2024-05-20 11:05:00,98.76,98.79,98.62,98.63,24310.0,97.519,97.5486,97.3808,97.3906,24310.0
2024-05-20 11:10:00,98.62,98.63,98.54,98.56,30582.0,97.3808,97.3906,97.3018,97.3215,30582.0
2024-05-20 11:15:00,98.58,98.59,98.51,98.56,34827.0,97.3413,97.3511,97.2721,97.3215,34827.0
2024-05-20 11:20:00,98.57,98.59,98.42,98.49,38750.0,97.3314,97.3511,97.1833,97.2524,38750.0
2024-05-20 11:25:00,98.48,98.52,98.41,98.45,21035.0,97.2425,97.282,97.1734,97.2129,21035.0
2024-05-20 11:30:00,98.45,98.49,98.43,98.44,24118.0,97.2129,97.2524,97.1932,97.203,24118.0
2024-05-20 11:35:00,98.43,98.49,98.4,98.42,19537.0,97.1932,97.2524,97.1635,97.1833,19537.0
2024-05-20 11:40:00,98.41,98.44,98.34,98.43,36565.0,97.1734,97.203,97.1043,97.1932,36565.0
2024-05-20 11:45:00,98.43,98.43,98.26,98.28,21491.0,97.1932,97.1932,97.0253,97.045,21491.0
2024-05-20 11:50:00,98.29,98.29,98.21,98.21,45552.0,97.0549,97.0549,96.9759,96.9759,45552.0
2024-05-20 11:55:00,98.22,98.24,98.14,98.21,47473.0,96.9858,97.0055,96.9068,96.9759,47473.0
2024-05-20 12:00:00,98.21,98.29,98.16,98.24,37092.0,96.9759,97.0549,96.9265,97.0055,37092.0
2024-05-20 12:05:00,98.24,98.35,98.21,98.24,22202.0,97.0055,97.1142,96.9759,97.0055,22202.0
2024-05-20 12:10:00,98.23,98.24,98.11,98.21,31683.0,96.9957,97.0055,96.8772,96.9759,31683.0
2024-05-20 12:15:00,98.22,98.22,98.13,98.15,17194.0,96.9858,96.9858,96.8969,96.9167,17194.0
2024-05-20 12:20:00,98.14,98.18,98.12,98.17,24059.0,96.9068,96.9463,96.887,96.9364,24059.0
2024-05-20 12:25:00,98.16,98.17,98.01,98.05,33538.0,96.9265,96.9364,96.7784,96.8179,33538.0
2024-05-20 12:30:00,98.05,98.07,97.98,98.06,36716.0,96.8179,96.8377,96.7488,96.8278,36716.0
2024-05-20 12:35:00,98.06,98.11,98.02,98.09,20939.0,96.8278,96.8772,96.7883,96.8574,20939.0
2024-05-20 12:40:00,98.09,98.24,98.09,98.2,51127.0,96.8574,97.0055,96.8574,96.966,51127.0
2024-05-20 12:45:00,98.21,98.42,98.18,98.3,54400.0,96.9759,97.1833,96.9463,97.0648,54400.0
2024-05-20 12:50:00,98.3,98.37,98.21,98.21,27999.0,97.0648,97.1339,96.9759,96.9759,27999.0
2024-05-20 12:55:00,98.21,98.31,98.19,98.31,26149.0,96.9759,97.0747,96.9562,97.0747,26149.0
2024-05-20 13:00:00,98.32,98.36,98.27,98.34,24457.0,97.0845,97.124,97.0352,97.1043,24457.0
2024-05-20 13:05:00,98.35,98.36,98.26,98.34,18594.0,97.1142,97.124,97.0253,97.1043,18594.0
2024-05-20 13:10:00,98.33,98.36,98.26,98.36,16675.0,97.0944,97.124,97.0253,97.124,16675.0
2024-05-20 13:15:00,98.37,98.39,98.29,98.3,17454.0,97.1339,97.1537,97.0549,97.0648,17454.0
2024-05-20 13:20:00,98.31,98.36,98.29,98.33,20869.0,97.0747,97.124,97.0549,97.0944,20869.0
2024-05-20 13:25:00,98.33,98.35,98.28,98.33,17333.0,97.0944,97.1142,97.045,97.0944,17333.0
2024-05-20 13:30:00,98.33,98.33,98.3,98.33,16758.0,97.0944,97.0944,97.0648,97.0944,16758.0
2024-05-20 13:35:00,98.33,98.33,98.24,98.28,17566.0,97.0944,97.0944,97.0055,97.045,17566.0
2024-05-20 13:40:00,98.29,98.33,98.26,98.33,11073.0,97.0549,97.0944,97.0253,97.0944,11073.0
2024-05-20 13:45:00,98.33,98.34,98.23,98.25,16951.0,97.0944,97.1043,96.9957,97.0154,16951.0
2024-05-20 13:50:00,98.26,98.28,98.22,98.26,18786.0,97.0253,97.045,96.9858,97.0253,18786.0
2024-05-20 13:55:00,98.27,98.31,98.19,98.2,24790.0,97.0352,97.0747,96.9562,96.966,24790.0
2024-05-20 14:00:00,98.2,98.22,98.12,98.17,19905.0,96.966,96.9858,96.887,96.9364,19905.0
2024-05-20 14:05:00,98.17,98.18,98.12,98.17,19331.0,96.9364,96.9463,96.887,96.9364,19331.0
2024-05-20 14:10:00,98.17,98.19,98.15,98.15,16276.0,96.9364,96.9562,96.9167,96.9167,16276.0
2024-05-20 14:15:00,98.16,98.19,98.14,98.18,16099.0,96.9265,96.9562,96.9068,96.9463,16099.0
2024-05-20 14:20:00,98.18,98.22,98.08,98.09,47127.0,96.9463,96.9858,96.8475,96.8574,47127.0
2024-05-20 14:25:00,98.09,98.19,98.09,98.14,24011.0,96.8574,96.9562,96.8574,96.9068,24011.0
2024-05-20 14:30:00,98.14,98.14,98.0,98.05,52331.0,96.9068,96.9068,96.7686,96.8179,52331.0
2024-05-20 14:35:00,98.05,98.12,98.05,98.11,21076.0,96.8179,96.887,96.8179,96.8772,21076.0
2024-05-20 14:40:00,98.12,98.16,98.1,98.1,19932.0,96.887,96.9265,96.8673,96.8673,19932.0
2024-05-20 14:45:00,98.1,98.1,98.08,98.09,14637.0,96.8673,96.8673,96.8475,96.8574,14637.0
2024-05-20 14:50:00,98.09,98.18,98.07,98.18,30685.0,96.8574,96.9463,96.8377,96.9463,30685.0
2024-05-20 14:55:00,98.18,98.19,98.11,98.15,22132.0,96.9463,96.9562,96.8772,96.9167,22132.0
2024-05-20 15:00:00,98.15,98.19,98.13,98.17,24399.0,96.9167,96.9562,96.8969,96.9364,24399.0
2024-05-20 15:05:00,98.16,98.19,98.12,98.17,34588.0,96.9265,96.9562,96.887,96.9364,34588.0
2024-05-20 15:10:00,98.17,98.19,98.13,98.15,29076.0,96.9364,96.9562,96.8969,96.9167,29076.0
2024-05-20 15:15:00,98.15,98.16,98.1,98.13,27984.0,96.9167,96.9265,96.8673,96.8969,27984.0
2024-05-20 15:20:00,98.13,98.19,98.1,98.13,66521.0,96.8969,96.9562,96.8673,96.8969,66521.0
2024-05-20 15:25:00,98.13,98.13,98.09,98.12,84423.0,96.8969,96.8969,96.8574,96.887,84423.0
2024-05-20 15:30:00,98.13,98.13,98.02,98.06,66553.0,96.8969,96.8969,96.7883,96.8278,66553.0
2024-05-20 15:35:00,98.06,98.08,98.03,98.04,55422.0,96.8278,96.8475,96.7982,96.8081,55422.0
2024-05-20 15:40:00,98.05,98.05,97.91,97.93,58164.0,96.8179,96.8179,96.6797,96.6994,58164.0
2024-05-20 15:45:00,97.93,97.96,97.89,97.9,70512.0,96.6994,96.7291,96.6599,96.6698,70512.0
2024-05-20 15:50:00,97.89,98.05,97.87,98.04,185244.0,96.6599,96.8179,96.6402,96.8081,185244.0
2024-05-20 15:55:00,98.03,98.06,97.72,97.87,763501.0,96.7982,96.8278,96.4921,96.6402,763501.0
2024-05-21 09:30:00,98.4,98.4,97.96,98.19,99332.0,97.1635,97.1635,96.7291,96.9562,99332.0
2024-05-21 09:35:00,98.24,98.27,98.07,98.2,22866.0,97.0055,97.0352,96.8377,96.966,22866.0
2024-05-21 09:40:00,98.2,98.33,98.12,98.33,14954.0,96.966,97.0944,96.887,97.0944,14954.0
2024-05-21 09:45:00,98.32,98.74,98.31,98.55,59544.0,97.0845,97.4993,97.0747,97.3116,59544.0
2024-05-21 09:50:00,98.57,98.58,98.33,98.37,22220.0,97.3314,97.3413,97.0944,97.1339,22220.0
2024-05-21 09:55:00,98.37,98.52,98.33,98.51,27784.0,97.1339,97.282,97.0944,97.2721,27784.0
2024-05-21 10:00:00,98.51,98.52,98.43,98.47,17920.0,97.2721,97.282,97.1932,97.2326,17920.0
2024-05-21 10:05:00,98.47,98.6,98.35,98.36,46254.0,97.2326,97.361,97.1142,97.124,46254.0
2024-05-21 10:10:00,98.37,98.43,98.24,98.25,26499.0,97.1339,97.1932,97.0055,97.0154,26499.0
2024-05-21 10:15:00,98.26,98.27,98.09,98.11,25420.0,97.0253,97.0352,96.8574,96.8772,25420.0
2024-05-21 10:20:00,98.12,98.19,98.06,98.11,115027.0,96.887,96.9562,96.8278,96.8772,115027.0
2024-05-21 10:25:00,98.11,98.29,98.1,98.17,39384.0,96.8772,97.0549,96.8673,96.9364,39384.0
2024-05-21 10:30:00,98.17,98.17,98.04,98.06,18896.0,96.9364,96.9364,96.8081,96.8278,18896.0
2024-05-21 10:35:00,98.06,98.09,98.02,98.08,17428.0,96.8278,96.8574,96.7883,96.8475,17428.0
2024-05-21 10:40:00,98.09,98.12,98.02,98.12,29342.0,96.8574,96.887,96.7883,96.887,29342.0
2024-05-21 10:45:00,98.15,98.16,98.05,98.08,21103.0,96.9167,96.9265,96.8179,96.8475,21103.0
2024-05-21 10:50:00,98.08,98.08,97.93,97.94,25585.0,96.8475,96.8475,96.6994,96.7093,25585.0
2024-05-21 10:55:00,97.93,98.01,97.92,98.01,41811.0,96.6994,96.7784,96.6896,96.7784,41811.0
2024-05-21 11:00:00,98.02,98.06,97.83,97.84,40955.0,96.7883,96.8278,96.6007,96.6106,40955.0
2024-05-21 11:05:00,97.84,97.9,97.77,97.89,40532.0,96.6106,96.6698,96.5414,96.6599,40532.0
2024-05-21 11:10:00,97.88,97.9,97.76,97.77,41555.0,96.6501,96.6698,96.5316,96.5414,41555.0
2024-05-21 11:15:00,97.77,97.9,97.77,97.89,32456.0,96.5414,96.6698,96.5414,96.6599,32456.0
2024-05-21 11:20:00,97.88,97.88,97.81,97.81,14700.0,96.6501,96.6501,96.5809,96.5809,14700.0
2024-05-21 11:25:00,97.81,97.9,97.81,97.89,28912.0,96.5809,96.6698,96.5809,96.6599,28912.0
2024-05-21 11:30:00,97.89,97.95,97.88,97.91,24601.0,96.6599,96.7192,96.6501,96.6797,24601.0
2024-05-21 11:35:00,97.92,97.95,97.82,97.82,17301.0,96.6896,96.7192,96.5908,96.5908,17301.0
2024-05-21 11:40:00,97.82,97.82,97.74,97.78,19779.0,96.5908,96.5908,96.5118,96.5513,19779.0
2024-05-21 11:45:00,97.78,97.91,97.77,97.85,25368.0,96.5513,96.6797,96.5414,96.6204,25368.0
2024-05-21 11:50:00,97.85,97.85,97.77,97.8,24421.0,96.6204,96.6204,96.5414,96.5711,24421.0
2024-05-21 11:55:00,97.8,97.8,97.67,97.75,24176.0,96.5711,96.5711,96.4427,96.5217,24176.0
2024-05-21 12:00:00,97.74,97.74,97.66,97.67,22725.0,96.5118,96.5118,96.4328,96.4427,22725.0
2024-05-21 12:05:00,97.68,97.69,97.62,97.63,20120.0,96.4526,96.4624,96.3933,96.4032,20120.0
2024-05-21 12:10:00,97.63,97.8,97.63,97.76,18915.0,96.4032,96.5711,96.4032,96.5316,18915.0
2024-05-21 12:15:00,97.76,97.78,97.67,97.69,20713.0,96.5316,96.5513,96.4427,96.4624,20713.0
2024-05-21 12:20:00,97.69,97.69,97.62,97.63,16314.0,96.4624,96.4624,96.3933,96.4032,16314.0
2024-05-21 12:25:00,97.64,97.7,97.63,97.7,22215.0,96.4131,96.4723,96.4032,96.4723,22215.0
2024-05-21 12:30:00,97.69,97.76,97.69,97.76,26650.0,96.4624,96.5316,96.4624,96.5316,26650.0
2024-05-21 12:35:00,97.75,97.75,97.66,97.72,17836.0,96.5217,96.5217,96.4328,96.4921,17836.0
2024-05-21 12:40:00,97.71,97.75,97.69,97.73,23874.0,96.4822,96.5217,96.4624,96.5019,23874.0
2024-05-21 12:45:00,97.74,97.77,97.7,97.75,23997.0,96.5118,96.5414,96.4723,96.5217,23997.0
2024-05-21 12:50:00,97.75,97.78,97.71,97.76,27576.0,96.5217,96.5513,96.4822,96.5316,27576.0
2024-05-21 12:55:00,97.76,97.77,97.64,97.69,42933.0,96.5316,96.5414,96.4131,96.4624,42933.0
2024-05-21 13:00:00,97.69,97.71,97.64,97.66,25946.0,96.4624,96.4822,96.4131,96.4328,25946.0
2024-05-21 13:05:00,97.66,97.67,97.62,97.63,15954.0,96.4328,96.4427,96.3933,96.4032,15954.0
2024-05-21 13:10:00,97.63,97.66,97.6,97.61,19272.0,96.4032,96.4328,96.3736,96.3835,19272.0
2024-05-21 13:15:00,97.62,97.66,97.58,97.61,21486.0,96.3933,96.4328,96.3538,96.3835,21486.0
2024-05-21 13:20:00,97.61,97.61,97.55,97.56,21198.0,96.3835,96.3835,96.3242,96.3341,21198.0
2024-05-21 13:25:00,97.57,97.62,97.52,97.56,28543.0,96.344,96.3933,96.2946,96.3341,28543.0
2024-05-21 13:30:00,97.55,97.58,97.53,97.57,18774.0,96.3242,96.3538,96.3045,96.344,18774.0
2024-05-21 13:35:00,97.58,97.64,97.55,97.63,31355.0,96.3538,96.4131,96.3242,96.4032,31355.0
2024-05-21 13:40:00,97.64,97.69,97.62,97.63,26161.0,96.4131,96.4624,96.3933,96.4032,26161.0
2024-05-21 13:45:00,97.62,97.65,97.61,97.62,22090.0,96.3933,96.423,96.3835,96.3933,22090.0
2024-05-21 13:50:00,97.62,97.68,97.62,97.68,20274.0,96.3933,96.4526,96.3933,96.4526,20274.0
2024-05-21 13:55:00,97.68,97.77,97.67,97.77,32264.0,96.4526,96.5414,96.4427,96.5414,32264.0
2024-05-21 14:00:00,97.76,97.78,97.68,97.68,27654.0,96.5316,96.5513,96.4526,96.4526,27654.0
2024-05-21 14:05:00,97.68,97.69,97.66,97.69,24398.0,96.4526,96.4624,96.4328,96.4624,24398.0
2024-05-21 14:10:00,97.69,97.73,97.66,97.67,20744.0,96.4624,96.5019,96.4328,96.4427,20744.0
2024-05-21 14:15:00,97.67,97.78,97.67,97.73,26514.0,96.4427,96.5513,96.4427,96.5019,26514.0
2024-05-21 14:20:00,97.73,97.76,97.71,97.76,17933.0,96.5019,96.5316,96.4822,96.5316,17933.0
2024-05-21 14:25:00,97.76,97.88,97.76,97.84,31214.0,96.5316,96.6501,96.5316,96.6106,31214.0
2024-05-21 14:30:00,97.84,97.93,97.84,97.85,43175.0,96.6106,96.6994,96.6106,96.6204,43175.0
2024-05-21 14:35:00,97.86,97.87,97.81,97.82,23570.0,96.6303,96.6402,96.5809,96.5908,23570.0
2024-05-21 14:40:00,97.82,97.84,97.75,97.75,37400.0,96.5908,96.6106,96.5217,96.5217,37400.0
2024-05-21 14:45:00,97.76,97.79,97.74,97.79,25902.0,96.5316,96.5612,96.5118,96.5612,25902.0
2024-05-21 14:50:00,97.77,97.82,97.76,97.82,32603.0,96.5414,96.5908,96.5316,96.5908,32603.0
2024-05-21 14:55:00,97.81,97.85,97.71,97.73,47232.0,96.5809,96.6204,96.4822,96.5019,47232.0
2024-05-21 15:00:00,97.73,97.73,97.65,97.65,44573.0,96.5019,96.5019,96.423,96.423,44573.0
2024-05-21 15:05:00,97.64,97.7,97.61,97.69,31758.0,96.4131,96.4723,96.3835,96.4624,31758.0
2024-05-21 15:10:00,97.69,97.7,97.62,97.63,81662.0,96.4624,96.4723,96.3933,96.4032,81662.0
2024-05-21 15:15:00,97.63,97.68,97.62,97.63,66781.0,96.4032,96.4526,96.3933,96.4032,66781.0
2024-05-21 15:20:00,97.63,97.66,97.56,97.57,60832.0,96.4032,96.4328,96.3341,96.344,60832.0
2024-05-21 15:25:00,97.58,97.65,97.54,97.64,71226.0,96.3538,96.423,96.3143,96.4131,71226.0
2024-05-21 15:30:00,97.64,97.81,97.63,97.81,71307.0,96.4131,96.5809,96.4032,96.5809,71307.0
2024-05-21 15:35:00,97.81,97.89,97.72,97.74,111685.0,96.5809,96.6599,96.4921,96.5118,111685.0
2024-05-21 15:40:00,97.74,97.83,97.73,97.73,99082.0,96.5118,96.6007,96.5019,96.5019,99082.0
2024-05-21 15:45:00,97.74,97.74,97.67,97.71,119714.0,96.5118,96.5118,96.4427,96.4822,119714.0
2024-05-21 15:50:00,97.72,97.75,97.62,97.66,166555.0,96.4921,96.5217,96.3933,96.4328,166555.0
2024-05-21 15:55:00,97.66,97.7,97.59,97.69,410601.0,96.4328,96.4723,96.3637,96.4624,410601.0
2024-05-22 09:30:00,102.1,102.4,101.37,101.59,441079.0,100.817,101.1133,100.0962,100.3134,441079.0
2024-05-22 09:35:00,101.59,103.31,101.39,103.29,383906.0,100.3134,102.0118,100.116,101.9921,383906.0
2024-05-22 09:40:00,103.26,104.1,102.82,103.83,316473.0,101.9625,102.7919,101.528,102.5253,316473.0
2024-05-22 09:45:00,103.8,103.99,103.3,103.95,254494.0,102.4957,102.6833,102.002,102.6438,254494.0
2024-05-22 09:50:00,103.98,104.2,103.44,103.75,200108.0,102.6734,102.8906,102.1402,102.4463,200108.0
2024-05-22 09:55:00,103.73,103.85,103.35,103.7,186392.0,102.4266,102.545,102.0513,102.3969,186392.0
2024-05-22 10:00:00,103.7,103.99,103.58,103.94,197529.0,102.3969,102.6833,102.2784,102.6339,197529.0
2024-05-22 10:05:00,103.95,104.3,103.93,104.25,180986.0,102.6438,102.9894,102.624,102.94,180986.0
2024-05-22 10:10:00,104.25,104.57,104.21,104.49,224108.0,102.94,103.256,102.9005,103.177,224108.0
2024-05-22 10:15:00,104.51,104.76,104.34,104.62,240626.0,103.1968,103.4436,103.0289,103.3054,240626.0
2024-05-22 10:20:00,104.62,104.94,104.48,104.83,190169.0,103.3054,103.6213,103.1671,103.5127,190169.0
2024-05-22 10:25:00,104.85,104.98,104.6,104.74,112491.0,103.5325,103.6608,103.2856,103.4239,112491.0
2024-05-22 10:30:00,104.74,104.79,104.33,104.38,138004.0,103.4239,103.4732,103.019,103.0684,138004.0
2024-05-22 10:35:00,104.39,104.39,104.1,104.26,175435.0,103.0783,103.0783,102.7919,102.9499,175435.0
2024-05-22 10:40:00,104.25,104.76,104.2,104.46,161506.0,102.94,103.4436,102.8906,103.1474,161506.0
2024-05-22 10:45:00,104.46,104.84,104.42,104.81,103990.0,103.1474,103.5226,103.1079,103.493,103990.0
2024-05-22 10:50:00,104.8,104.98,104.77,104.93,117261.0,103.4831,103.6608,103.4535,103.6115,117261.0
2024-05-22 10:55:00,104.93,104.95,104.26,104.41,136086.0,103.6115,103.6312,102.9499,103.098,136086.0
2024-05-22 11:00:00,104.43,104.45,103.76,103.77,149149.0,103.1178,103.1375,102.4562,102.466,149149.0
2024-05-22 11:05:00,103.76,103.92,103.35,103.5,210446.0,102.4562,102.6142,102.0513,102.1994,210446.0
2024-05-22 11:10:00,103.52,103.56,102.92,102.96,154818.0,102.2192,102.2587,101.6267,101.6662,154818.0
2024-05-22 11:15:00,102.96,102.97,102.5,102.53,254115.0,101.6662,101.6761,101.212,101.2416,254115.0
2024-05-22 11:20:00,102.56,102.84,102.47,102.77,247663.0,101.2713,101.5477,101.1824,101.4786,247663.0
2024-05-22 11:25:00,102.76,102.84,102.58,102.73,90565.0,101.4687,101.5477,101.291,101.4391,90565.0
2024-05-22 11:30:00,102.73,103.33,102.49,103.18,208613.0,101.4391,102.0316,101.2021,101.8835,208613.0
2024-05-22 11:35:00,103.2,103.52,103.07,103.38,100371.0,101.9032,102.2192,101.7748,102.0809,100371.0
2024-05-22 11:40:00,103.38,103.59,103.03,103.12,87950.0,102.0809,102.2883,101.7353,101.8242,87950.0
2024-05-22 11:45:00,103.12,103.65,103.12,103.46,70972.0,101.8242,102.3476,101.8242,102.1599,70972.0
2024-05-22 11:50:00,103.45,103.8,103.25,103.55,80642.0,102.1501,102.4957,101.9526,102.2488,80642.0
2024-05-22 11:55:00,103.58,103.83,103.5,103.63,64453.0,102.2784,102.5253,102.1994,102.3278,64453.0
2024-05-22 12:00:00,103.63,103.81,103.52,103.56,58232.0,102.3278,102.5055,102.2192,102.2587,58232.0
2024-05-22 12:05:00,103.56,103.81,103.55,103.65,41562.0,102.2587,102.5055,102.2488,102.3476,41562.0
2024-05-22 12:10:00,103.64,103.66,103.39,103.56,52125.0,102.3377,102.3574,102.0908,102.2587,52125.0
2024-05-22 12:15:00,103.54,103.83,103.5,103.64,58926.0,102.2389,102.5253,102.1994,102.3377,58926.0
2024-05-22 12:20:00,103.64,103.79,103.55,103.75,40356.0,102.3377,102.4858,102.2488,102.4463,40356.0
2024-05-22 12:25:00,103.77,103.96,103.75,103.85,50446.0,102.466,102.6537,102.4463,102.545,50446.0
2024-05-22 12:30:00,103.86,103.88,103.72,103.79,67745.0,102.5549,102.5747,102.4167,102.4858,67745.0
2024-05-22 12:35:00,103.8,103.91,103.71,103.85,58112.0,102.4957,102.6043,102.4068,102.545,58112.0
2024-05-22 12:40:00,103.86,104.01,103.83,103.96,54886.0,102.5549,102.703,102.5253,102.6537,54886.0
2024-05-22 12:45:00,103.97,104.07,103.91,103.99,41157.0,102.6635,102.7623,102.6043,102.6833,41157.0
2024-05-22 12:50:00,103.98,103.98,103.82,103.9,71508.0,102.6734,102.6734,102.5154,102.5944,71508.0
2024-05-22 12:55:00,103.9,104.02,103.88,103.93,36979.0,102.5944,102.7129,102.5747,102.624,36979.0
2024-05-22 13:00:00,103.92,104.1,103.91,103.92,64516.0,102.6142,102.7919,102.6043,102.6142,64516.0
2024-05-22 13:05:00,103.92,103.93,103.58,103.58,47532.0,102.6142,102.624,102.2784,102.2784,47532.0
2024-05-22 13:10:00,103.61,103.61,103.26,103.3,74397.0,102.3081,102.3081,101.9625,102.002,74397.0
2024-05-22 13:15:00,103.29,103.32,103.19,103.31,49096.0,101.9921,102.0217,101.8933,102.0118,49096.0
2024-05-22 13:20:00,103.31,103.43,102.95,102.97,50522.0,102.0118,102.1303,101.6564,101.6761,50522.0
2024-05-22 13:25:00,102.97,102.98,102.84,102.94,72271.0,101.6761,101.686,101.5477,101.6465,72271.0
2024-05-22 13:30:00,102.94,103.03,102.89,102.95,51069.0,101.6465,101.7353,101.5971,101.6564,51069.0
2024-05-22 13:35:00,102.94,102.99,102.71,102.86,70857.0,101.6465,101.6959,101.4194,101.5675,70857.0
2024-05-22 13:40:00,102.86,102.9,102.61,102.68,58942.0,101.5675,101.607,101.3206,101.3897,58942.0
2024-05-22 13:45:00,102.67,102.7,102.31,102.36,77376.0,101.3799,101.4095,101.0244,101.0738,77376.0
2024-05-22 13:50:00,102.37,102.39,102.22,102.28,103408.0,101.0836,101.1034,100.9355,100.9948,103408.0
2024-05-22 13:55:00,102.29,102.38,102.07,102.2,76243.0,101.0046,101.0935,100.7874,100.9158,76243.0
2024-05-22 14:00:00,102.19,102.29,101.78,101.87,78544.0,100.9059,101.0046,100.5011,100.5899,78544.0
2024-05-22 14:05:00,101.86,102.06,101.83,101.99,121559.0,100.58,100.7775,100.5504,100.7084,121559.0
2024-05-22 14:10:00,102.0,102.36,101.84,101.84,83339.0,100.7183,101.0738,100.5603,100.5603,83339.0
2024-05-22 14:15:00,101.87,101.98,101.82,101.87,55205.0,100.5899,100.6985,100.5406,100.5899,55205.0
2024-05-22 14:20:00,101.85,101.95,101.65,101.67,68992.0,100.5702,100.6689,100.3727,100.3924,68992.0
2024-05-22 14:25:00,101.67,101.89,101.59,101.83,78239.0,100.3924,100.6097,100.3134,100.5504,78239.0
2024-05-22 14:30:00,101.84,101.85,101.57,101.58,91038.0,100.5603,100.5702,100.2937,100.3036,91038.0
2024-05-22 14:35:00,101.61,101.92,101.57,101.84,69492.0,100.3332,100.6393,100.2937,100.5603,69492.0
2024-05-22 14:40:00,101.84,101.86,101.51,101.64,86494.0,100.5603,100.58,100.2344,100.3628,86494.0
2024-05-22 14:45:00,101.64,101.96,101.62,101.94,52528.0,100.3628,100.6788,100.3431,100.659,52528.0
2024-05-22 14:50:00,101.94,101.96,101.77,101.88,50925.0,100.659,100.6788,100.4912,100.5998,50925.0
2024-05-22 14:55:00,101.88,101.97,101.82,101.83,46548.0,100.5998,100.6887,100.5406,100.5504,46548.0
2024-05-22 15:00:00,101.83,101.91,101.77,101.84,51587.0,100.5504,100.6294,100.4912,100.5603,51587.0
2024-05-22 15:05:00,101.83,101.96,101.83,101.91,59977.0,100.5504,100.6788,100.5504,100.6294,59977.0
2024-05-22 15:10:00,101.89,101.89,101.68,101.79,46058.0,100.6097,100.6097,100.4023,100.5109,46058.0
2024-05-22 15:15:00,101.77,101.87,101.68,101.73,58265.0,100.4912,100.5899,100.4023,100.4517,58265.0
2024-05-22 15:20:00,101.74,101.77,101.64,101.69,66536.0,100.4616,100.4912,100.3628,100.4122,66536.0
2024-05-22 15:25:00,101.69,101.69,101.39,101.48,154276.0,100.4122,100.4122,100.116,100.2048,154276.0
2024-05-22 15:30:00,101.48,101.56,101.25,101.3,102607.0,100.2048,100.2838,99.9777,100.0271,102607.0
2024-05-22 15:35:00,101.3,101.31,101.18,101.19,81904.0,100.0271,100.037,99.9086,99.9185,81904.0
2024-05-22 15:40:00,101.19,101.2,101.05,101.06,223399.0,99.9185,99.9283,99.7802,99.7901,223399.0
2024-05-22 15:45:00,101.06,101.11,100.91,100.91,178104.0,99.7901,99.8395,99.642,99.642,178104.0
2024-05-22 15:50:00,100.9,100.98,100.79,100.94,268104.0,99.6321,99.7111,99.5235,99.6716,268104.0
2024-05-22 15:55:00,100.95,101.14,100.81,101.11,545195.0,99.6815,99.8691,99.5432,99.8395,545195.0
2024-05-23 09:30:00,99.66,100.23,99.33,99.92,414822.0,98.4077,98.9705,98.0818,98.6644,414822.0
2024-05-23 09:35:00,100.08,100.43,99.91,100.08,84013.0,98.8224,99.168,98.6546,98.8224,84013.0
2024-05-23 09:40:00,100.08,100.35,99.81,100.22,89702.0,98.8224,99.089,98.5558,98.9607,89702.0
2024-05-23 09:45:00,100.22,100.22,99.33,99.38,84291.0,98.9607,98.9607,98.0818,98.1312,84291.0
2024-05-23 09:50:00,99.39,99.4,99.22,99.34,45219.0,98.1411,98.151,97.9732,98.0917,45219.0
2024-05-23 09:55:00,99.34,99.63,99.23,99.51,61787.0,98.0917,98.3781,97.9831,98.2596,61787.0
2024-05-23 10:00:00,99.53,99.9,99.5,99.9,44297.0,98.2793,98.6447,98.2497,98.6447,44297.0
2024-05-23 10:05:00,99.9,100.18,99.88,99.95,93137.0,98.6447,98.9212,98.6249,98.6941,93137.0
2024-05-23 10:10:00,99.96,100.02,99.71,99.71,72688.0,98.7039,98.7632,98.4571,98.4571,72688.0
2024-05-23 10:15:00,99.71,99.79,99.6,99.64,35234.0,98.4571,98.5361,98.3484,98.3879,35234.0
2024-05-23 10:20:00,99.65,99.69,99.53,99.59,42747.0,98.3978,98.4373,98.2793,98.3386,42747.0
2024-05-23 10:25:00,99.59,99.66,99.54,99.64,43294.0,98.3386,98.4077,98.2892,98.3879,43294.0
2024-05-23 10:30:00,99.64,99.64,99.41,99.58,61235.0,98.3879,98.3879,98.1608,98.3287,61235.0
2024-05-23 10:35:00,99.59,99.75,99.57,99.72,34008.0,98.3386,98.4966,98.3188,98.4669,34008.0
2024-05-23 10:40:00,99.71,99.82,99.71,99.82,54412.0,98.4571,98.5657,98.4571,98.5657,54412.0
2024-05-23 10:45:00,99.83,99.97,99.81,99.97,89868.0,98.5756,98.7138,98.5558,98.7138,89868.0
2024-05-23 10:50:00,99.97,100.24,99.94,100.16,112482.0,98.7138,98.9804,98.6842,98.9014,112482.0
2024-05-23 10:55:00,100.17,100.23,100.0,100.02,63826.0,98.9113,98.9705,98.7434,98.7632,63826.0
2024-05-23 11:00:00,100.04,100.19,100.03,100.11,33952.0,98.7829,98.931,98.773,98.852,33952.0
2024-05-23 11:05:00,100.09,100.15,99.94,100.14,31034.0,98.8323,98.8915,98.6842,98.8817,31034.0
2024-05-23 11:10:00,100.13,100.39,100.13,100.29,68368.0,98.8718,99.1285,98.8718,99.0298,68368.0
2024-05-23 11:15:00,100.27,100.5,100.24,100.49,147196.0,99.01,99.2371,98.9804,99.2273,147196.0
2024-05-23 11:20:00,100.49,100.55,100.36,100.54,212480.0,99.2273,99.2865,99.0989,99.2766,212480.0
2024-05-23 11:25:00,100.53,100.57,100.46,100.46,33643.0,99.2668,99.3063,99.1976,99.1976,33643.0
2024-05-23 11:30:00,100.48,100.77,100.48,100.77,24120.0,99.2174,99.5037,99.2174,99.5037,24120.0
2024-05-23 11:35:00,100.76,100.83,100.62,100.62,72735.0,99.4939,99.563,99.3556,99.3556,72735.0
2024-05-23 11:40:00,100.62,100.66,100.57,100.62,41602.0,99.3556,99.3951,99.3063,99.3556,41602.0
2024-05-23 11:45:00,100.62,100.69,100.56,100.58,26241.0,99.3556,99.4248,99.2964,99.3161,26241.0
2024-05-23 11:50:00,100.58,100.68,100.53,100.66,29865.0,99.3161,99.4149,99.2668,99.3951,29865.0
2024-05-23 11:55:00,100.67,100.73,100.54,100.58,42751.0,99.405,99.4642,99.2766,99.3161,42751.0
2024-05-23 12:00:00,100.58,100.63,100.48,100.51,22295.0,99.3161,99.3655,99.2174,99.247,22295.0
2024-05-23 12:05:00,100.51,100.61,100.46,100.6,15722.0,99.247,99.3458,99.1976,99.3359,15722.0
2024-05-23 12:10:00,100.62,100.68,100.57,100.68,29300.0,99.3556,99.4149,99.3063,99.4149,29300.0
2024-05-23 12:15:00,100.68,100.71,100.65,100.7,14075.0,99.4149,99.4445,99.3853,99.4346,14075.0
2024-05-23 12:20:00,100.7,100.84,100.69,100.83,17783.0,99.4346,99.5729,99.4248,99.563,17783.0
2024-05-23 12:25:00,100.83,100.93,100.76,100.88,36890.0,99.563,99.6617,99.4939,99.6124,36890.0
2024-05-23 12:30:00,100.88,100.88,100.68,100.74,30693.0,99.6124,99.6124,99.4149,99.4741,30693.0
2024-05-23 12:35:00,100.75,100.96,100.72,100.92,46674.0,99.484,99.6914,99.4544,99.6519,46674.0
2024-05-23 12:40:00,100.93,100.94,100.85,100.87,50447.0,99.6617,99.6716,99.5827,99.6025,50447.0
2024-05-23 12:45:00,100.88,100.9,100.8,100.88,24325.0,99.6124,99.6321,99.5334,99.6124,24325.0
2024-05-23 12:50:00,100.88,100.92,100.84,100.91,22584.0,99.6124,99.6519,99.5729,99.642,22584.0
2024-05-23 12:55:00,100.91,100.92,100.71,100.77,27454.0,99.642,99.6519,99.4445,99.5037,27454.0
2024-05-23 13:00:00,100.77,100.78,100.71,100.76,14399.0,99.5037,99.5136,99.4445,99.4939,14399.0
2024-05-23 13:05:00,100.76,100.88,100.75,100.87,17285.0,99.4939,99.6124,99.484,99.6025,17285.0
2024-05-23 13:10:00,100.88,100.99,100.87,100.97,57242.0,99.6124,99.721,99.6025,99.7012,57242.0
2024-05-23 13:15:00,100.98,100.99,100.85,100.87,34821.0,99.7111,99.721,99.5827,99.6025,34821.0
2024-05-23 13:20:00,100.88,100.93,100.8,100.93,26661.0,99.6124,99.6617,99.5334,99.6617,26661.0
2024-05-23 13:25:00,100.93,100.98,100.89,100.94,30485.0,99.6617,99.7111,99.6222,99.6716,30485.0
2024-05-23 13:30:00,100.93,100.93,100.8,100.84,19268.0,99.6617,99.6617,99.5334,99.5729,19268.0
2024-05-23 13:35:00,100.86,100.86,100.77,100.8,28361.0,99.5926,99.5926,99.5037,99.5334,28361.0
2024-05-23 13:40:00,100.81,100.9,100.67,100.75,32243.0,99.5432,99.6321,99.405,99.484,32243.0
2024-05-23 13:45:00,100.75,100.86,100.74,100.76,31719.0,99.484,99.5926,99.4741,99.4939,31719.0
2024-05-23 13:50:00,100.77,100.81,100.71,100.75,25874.0,99.5037,99.5432,99.4445,99.484,25874.0
2024-05-23 13:55:00,100.76,100.79,100.71,100.74,26648.0,99.4939,99.5235,99.4445,99.4741,26648.0
2024-05-23 14:00:00,100.74,100.76,100.68,100.7,22644.0,99.4741,99.4939,99.4149,99.4346,22644.0
2024-05-23 14:05:00,100.69,100.71,100.64,100.69,23083.0,99.4248,99.4445,99.3754,99.4248,23083.0
2024-05-23 14:10:00,100.7,100.76,100.64,100.64,73440.0,99.4346,99.4939,99.3754,99.3754,73440.0
2024-05-23 14:15:00,100.65,100.72,100.62,100.69,32518.0,99.3853,99.4544,99.3556,99.4248,32518.0
2024-05-23 14:20:00,100.68,100.72,100.63,100.72,22385.0,99.4149,99.4544,99.3655,99.4544,22385.0
2024-05-23 14:25:00,100.72,100.73,100.65,100.68,32377.0,99.4544,99.4642,99.3853,99.4149,32377.0
2024-05-23 14:30:00,100.69,100.69,100.6,100.66,30849.0,99.4248,99.4248,99.3359,99.3951,30849.0
2024-05-23 14:35:00,100.67,100.85,100.64,100.81,28133.0,99.405,99.5827,99.3754,99.5432,28133.0
2024-05-23 14:40:00,100.81,100.89,100.79,100.8,31193.0,99.5432,99.6222,99.5235,99.5334,31193.0
2024-05-23 14:45:00,100.81,100.84,100.67,100.67,26014.0,99.5432,99.5729,99.405,99.405,26014.0
2024-05-23 14:50:00,100.66,100.76,100.66,100.74,21856.0,99.3951,99.4939,99.3951,99.4741,21856.0
2024-05-23 14:55:00,100.75,100.79,100.74,100.75,25684.0,99.484,99.5235,99.4741,99.484,25684.0
2024-05-23 15:00:00,100.75,100.82,100.67,100.69,35221.0,99.484,99.5531,99.405,99.4248,35221.0
2024-05-23 15:05:00,100.68,100.73,100.62,100.73,38225.0,99.4149,99.4642,99.3556,99.4642,38225.0
2024-05-23 15:10:00,100.73,100.8,100.68,100.79,30867.0,99.4642,99.5334,99.4149,99.5235,30867.0
2024-05-23 15:15:00,100.78,100.85,100.73,100.75,47916.0,99.5136,99.5827,99.4642,99.484,47916.0
2024-05-23 15:20:00,100.77,100.83,100.68,100.71,36026.0,99.5037,99.563,99.4149,99.4445,36026.0
2024-05-23 15:25:00,100.71,100.73,100.53,100.56,52487.0,99.4445,99.4642,99.2668,99.2964,52487.0
2024-05-23 15:30:00,100.56,100.56,100.13,100.2,75130.0,99.2964,99.2964,98.8718,98.9409,75130.0
2024-05-23 15:35:00,100.19,100.24,100.07,100.24,59968.0,98.931,98.9804,98.8125,98.9804,59968.0
2024-05-23 15:40:00,100.24,100.26,100.07,100.19,91036.0,98.9804,99.0002,98.8125,98.931,91036.0
2024-05-23 15:45:00,100.19,100.19,99.94,100.11,79617.0,98.931,98.931,98.6842,98.852,79617.0
2024-05-23 15:50:00,100.12,100.32,100.04,100.25,152864.0,98.8619,99.0594,98.7829,98.9903,152864.0
2024-05-23 15:55:00,100.24,100.36,100.12,100.18,397845.0,98.9804,99.0989,98.8619,98.9212,397845.0
2024-05-24 09:30:00,100.89,101.1,100.7,101.04,186332.0,99.6222,99.8296,99.4346,99.7704,186332.0
2024-05-24 09:35:00,101.04,101.63,100.95,101.52,59767.0,99.7704,100.3529,99.6815,100.2443,59767.0
2024-05-24 09:40:00,101.51,101.83,101.49,101.81,44678.0,100.2344,100.5504,100.2147,100.5307,44678.0
2024-05-24 09:45:00,101.8,101.98,101.74,101.88,41676.0,100.5208,100.6985,100.4616,100.5998,41676.0
2024-05-24 09:50:00,101.83,101.84,101.6,101.69,35796.0,100.5504,100.5603,100.3233,100.4122,35796.0
2024-05-24 09:55:00,101.71,101.93,101.63,101.93,31686.0,100.4319,100.6492,100.3529,100.6492,31686.0
2024-05-24 10:00:00,101.93,101.99,101.58,101.58,45032.0,100.6492,100.7084,100.3036,100.3036,45032.0
2024-05-24 10:05:00,101.58,101.82,101.54,101.65,60284.0,100.3036,100.5406,100.2641,100.3727,60284.0
2024-05-24 10:10:00,101.67,101.87,101.65,101.8,37654.0,100.3924,100.5899,100.3727,100.5208,37654.0
2024-05-24 10:15:00,101.8,101.92,101.68,101.89,38189.0,100.5208,100.6393,100.4023,100.6097,38189.0
2024-05-24 10:20:00,101.91,101.96,101.61,101.62,31215.0,100.6294,100.6788,100.3332,100.3431,31215.0
2024-05-24 10:25:00,101.63,101.7,101.58,101.68,42898.0,100.3529,100.4221,100.3036,100.4023,42898.0
2024-05-24 10:30:00,101.66,101.74,101.56,101.58,34337.0,100.3826,100.4616,100.2838,100.3036,34337.0
2024-05-24 10:35:00,101.57,101.64,101.53,101.59,24190.0,100.2937,100.3628,100.2542,100.3134,24190.0
2024-05-24 10:40:00,101.58,101.6,101.5,101.54,22024.0,100.3036,100.3233,100.2246,100.2641,22024.0
2024-05-24 10:45:00,101.54,101.57,101.46,101.54,24618.0,100.2641,100.2937,100.1851,100.2641,24618.0
2024-05-24 10:50:00,101.55,101.65,101.51,101.65,33023.0,100.2739,100.3727,100.2344,100.3727,33023.0
2024-05-24 10:55:00,101.66,101.9,101.62,101.81,34385.0,100.3826,100.6195,100.3431,100.5307,34385.0
2024-05-24 11:00:00,101.81,101.92,101.76,101.84,25135.0,100.5307,100.6393,100.4813,100.5603,25135.0
2024-05-24 11:05:00,101.84,101.95,101.81,101.92,16437.0,100.5603,100.6689,100.5307,100.6393,16437.0
2024-05-24 11:10:00,101.92,101.98,101.89,101.95,26424.0,100.6393,100.6985,100.6097,100.6689,26424.0
2024-05-24 11:15:00,101.95,102.0,101.9,101.9,30630.0,100.6689,100.7183,100.6195,100.6195,30630.0
2024-05-24 11:20:00,101.9,101.95,101.83,101.92,22605.0,100.6195,100.6689,100.5504,100.6393,22605.0
2024-05-24 11:25:00,101.91,101.94,101.84,101.89,43287.0,100.6294,100.659,100.5603,100.6097,43287.0
2024-05-24 11:30:00,101.9,101.95,101.84,101.95,28817.0,100.6195,100.6689,100.5603,100.6689,28817.0
2024-05-24 11:35:00,101.96,101.96,101.77,101.9,29572.0,100.6788,100.6788,100.4912,100.6195,29572.0
2024-05-24 11:40:00,101.9,101.99,101.9,101.95,17229.0,100.6195,100.7084,100.6195,100.6689,17229.0
2024-05-24 11:45:00,101.94,101.98,101.89,101.97,47386.0,100.659,100.6985,100.6097,100.6887,47386.0
2024-05-24 11:50:00,101.97,102.18,101.96,102.18,138702.0,100.6887,100.896,100.6788,100.896,138702.0
2024-05-24 11:55:00,102.18,102.26,102.16,102.26,32777.0,100.896,100.975,100.8763,100.975,32777.0
2024-05-24 12:00:00,102.27,102.33,102.22,102.27,47457.0,100.9849,101.0441,100.9355,100.9849,47457.0
2024-05-24 12:05:00,102.26,102.46,102.23,102.46,25680.0,100.975,101.1725,100.9454,101.1725,25680.0
2024-05-24 12:10:00,102.46,102.55,102.39,102.39,111743.0,101.1725,101.2614,101.1034,101.1034,111743.0
2024-05-24 12:15:00,102.38,102.44,102.33,102.41,30680.0,101.0935,101.1528,101.0441,101.1231,30680.0
2024-05-24 12:20:00,102.41,102.48,102.4,102.48,27663.0,101.1231,101.1923,101.1133,101.1923,27663.0
2024-05-24 12:25:00,102.46,102.57,102.45,102.47,27230.0,101.1725,101.2811,101.1626,101.1824,27230.0
2024-05-24 12:30:00,102.47,102.53,102.45,102.46,28239.0,101.1824,101.2416,101.1626,101.1725,28239.0
2024-05-24 12:35:00,102.45,102.46,102.3,102.36,38727.0,101.1626,101.1725,101.0145,101.0738,38727.0
2024-05-24 12:40:00,102.36,102.39,102.25,102.25,19421.0,101.0738,101.1034,100.9651,100.9651,19421.0
2024-05-24 12:45:00,102.26,102.32,102.2,102.22,21226.0,100.975,101.0343,100.9158,100.9355,21226.0
2024-05-24 12:50:00,102.21,102.37,102.2,102.35,10374.0,100.9257,101.0836,100.9158,101.0639,10374.0
2024-05-24 12:55:00,102.36,102.47,102.25,102.41,146847.0,101.0738,101.1824,100.9651,101.1231,146847.0
2024-05-24 13:00:00,102.41,102.45,102.16,102.22,66034.0,101.1231,101.1626,100.8763,100.9355,66034.0
2024-05-24 13:05:00,102.21,102.24,102.14,102.24,29653.0,100.9257,100.9553,100.8565,100.9553,29653.0
2024-05-24 13:10:00,102.25,102.3,102.19,102.23,20937.0,100.9651,101.0145,100.9059,100.9454,20937.0
2024-05-24 13:15:00,102.23,102.31,102.22,102.3,27846.0,100.9454,101.0244,100.9355,101.0145,27846.0
2024-05-24 13:20:00,102.29,102.33,102.27,102.31,22321.0,101.0046,101.0441,100.9849,101.0244,22321.0
2024-05-24 13:25:00,102.32,102.35,102.28,102.3,24284.0,101.0343,101.0639,100.9948,101.0145,24284.0
2024-05-24 13:30:00,102.28,102.28,102.19,102.22,35042.0,100.9948,100.9948,100.9059,100.9355,35042.0
2024-05-24 13:35:00,102.21,102.24,102.18,102.2,15226.0,100.9257,100.9553,100.896,100.9158,15226.0
2024-05-24 13:40:00,102.2,102.2,102.1,102.13,23885.0,100.9158,100.9158,100.817,100.8467,23885.0
2024-05-24 13:45:00,102.14,102.17,102.07,102.15,24567.0,100.8565,100.8862,100.7874,100.8664,24567.0
2024-05-24 13:50:00,102.15,102.17,102.11,102.13,25709.0,100.8664,100.8862,100.8269,100.8467,25709.0
2024-05-24 13:55:00,102.12,102.15,102.07,102.08,17743.0,100.8368,100.8664,100.7874,100.7973,17743.0
2024-05-24 14:00:00,102.08,102.13,102.05,102.11,17822.0,100.7973,100.8467,100.7677,100.8269,17822.0
2024-05-24 14:05:00,102.1,102.12,102.05,102.07,19835.0,100.817,100.8368,100.7677,100.7874,19835.0
2024-05-24 14:10:00,102.07,102.08,101.94,101.95,35325.0,100.7874,100.7973,100.659,100.6689,35325.0
2024-05-24 14:15:00,101.95,102.04,101.89,102.01,27977.0,100.6689,100.7578,100.6097,100.7282,27977.0
2024-05-24 14:20:00,101.99,101.99,101.84,101.92,25213.0,100.7084,100.7084,100.5603,100.6393,25213.0
2024-05-24 14:25:00,101.92,102.0,101.91,101.97,19094.0,100.6393,100.7183,100.6294,100.6887,19094.0
2024-05-24 14:30:00,101.96,102.05,101.95,102.03,23343.0,100.6788,100.7677,100.6689,100.7479,23343.0
2024-05-24 14:35:00,102.03,102.05,101.91,101.95,23768.0,100.7479,100.7677,100.6294,100.6689,23768.0
2024-05-24 14:40:00,101.95,101.95,101.87,101.93,17446.0,100.6689,100.6689,100.5899,100.6492,17446.0
2024-05-24 14:45:00,101.93,101.95,101.88,101.94,17806.0,100.6492,100.6689,100.5998,100.659,17806.0
2024-05-24 14:50:00,101.94,101.95,101.89,101.9,25503.0,100.659,100.6689,100.6097,100.6195,25503.0
2024-05-24 14:55:00,101.9,101.94,101.87,101.91,26697.0,100.6195,100.659,100.5899,100.6294,26697.0
2024-05-24 15:00:00,101.91,101.93,101.8,101.81,23052.0,100.6294,100.6492,100.5208,100.5307,23052.0
2024-05-24 15:05:00,101.82,101.9,101.82,101.9,23217.0,100.5406,100.6195,100.5406,100.6195,23217.0
2024-05-24 15:10:00,101.9,101.94,101.88,101.91,22217.0,100.6195,100.659,100.5998,100.6294,22217.0
2024-05-24 15:15:00,101.91,101.93,101.86,101.91,22542.0,100.6294,100.6492,100.58,100.6294,22542.0
2024-05-24 15:20:00,101.93,101.95,101.9,101.91,23070.0,100.6492,100.6689,100.6195,100.6294,23070.0
2024-05-24 15:25:00,101.92,101.95,101.86,101.92,30195.0,100.6393,100.6689,100.58,100.6393,30195.0
2024-05-24 15:30:00,101.91,101.99,101.88,101.95,44370.0,100.6294,100.7084,100.5998,100.6689,44370.0
2024-05-24 15:35:00,101.95,101.98,101.89,101.89,34789.0,100.6689,100.6985,100.6097,100.6097,34789.0
2024-05-24 15:40:00,101.89,101.96,101.88,101.96,38038.0,100.6097,100.6788,100.5998,100.6788,38038.0
2024-05-24 15:45:00,101.95,102.05,101.93,102.03,64695.0,100.6689,100.7677,100.6492,100.7479,64695.0
2024-05-24 15:50:00,102.03,102.14,102.02,102.08,97719.0,100.7479,100.8565,100.738,100.7973,97719.0
2024-05-24 15:55:00,102.07,102.17,102.0,102.16,279680.0,100.7874,100.8862,100.7183,100.8763,279680.0
2024-05-28 09:30:00,102.0,102.39,101.64,102.28,156066.0,100.7183,101.1034,100.3628,100.9948,156066.0
2024-05-28 09:35:00,102.27,102.43,102.17,102.38,34869.0,100.9849,101.1429,100.8862,101.0935,34869.0
2024-05-28 09:40:00,102.38,102.68,102.37,102.68,58397.0,101.0935,101.3897,101.0836,101.3897,58397.0
2024-05-28 09:45:00,102.68,102.98,102.63,102.65,52961.0,101.3897,101.686,101.3404,101.3601,52961.0
2024-05-28 09:50:00,102.63,102.67,102.45,102.59,25138.0,101.3404,101.3799,101.1626,101.3009,25138.0
2024-05-28 09:55:00,102.55,102.58,102.35,102.39,31751.0,101.2614,101.291,101.0639,101.1034,31751.0
2024-05-28 10:00:00,102.39,102.52,102.35,102.43,32605.0,101.1034,101.2318,101.0639,101.1429,32605.0
2024-05-28 10:05:00,102.42,102.43,102.03,102.08,28268.0,101.133,101.1429,100.7479,100.7973,28268.0
2024-05-28 10:10:00,102.04,102.22,101.97,102.18,28314.0,100.7578,100.9355,100.6887,100.896,28314.0
2024-05-28 10:15:00,102.17,102.38,102.09,102.35,28326.0,100.8862,101.0935,100.8072,101.0639,28326.0
2024-05-28 10:20:00,102.33,102.41,102.26,102.3,23267.0,101.0441,101.1231,100.975,101.0145,23267.0
2024-05-28 10:25:00,102.3,102.35,102.12,102.24,46054.0,101.0145,101.0639,100.8368,100.9553,46054.0
2024-05-28 10:30:00,102.24,102.24,102.05,102.05,28334.0,100.9553,100.9553,100.7677,100.7677,28334.0
2024-05-28 10:35:00,102.07,102.09,101.99,102.01,37635.0,100.7874,100.8072,100.7084,100.7282,37635.0
2024-05-28 10:40:00,101.98,102.0,101.9,101.9,23698.0,100.6985,100.7183,100.6195,100.6195,23698.0
2024-05-28 10:45:00,101.91,102.06,101.86,101.97,71198.0,100.6294,100.7775,100.58,100.6887,71198.0
2024-05-28 10:50:00,101.97,101.99,101.8,101.81,23900.0,100.6887,100.7084,100.5208,100.5307,23900.0
2024-05-28 10:55:00,101.79,101.84,101.75,101.81,27014.0,100.5109,100.5603,100.4714,100.5307,27014.0
2024-05-28 11:00:00,101.82,101.88,101.73,101.77,33847.0,100.5406,100.5998,100.4517,100.4912,33847.0
2024-05-28 11:05:00,101.78,101.8,101.7,101.79,23053.0,100.5011,100.5208,100.4221,100.5109,23053.0
2024-05-28 11:10:00,101.8,101.98,101.8,101.97,23036.0,100.5208,100.6985,100.5208,100.6887,23036.0
2024-05-28 11:15:00,101.96,101.96,101.83,101.9,21432.0,100.6788,100.6788,100.5504,100.6195,21432.0
2024-05-28 11:20:00,101.9,101.97,101.89,101.96,20866.0,100.6195,100.6887,100.6097,100.6788,20866.0
2024-05-28 11:25:00,101.95,102.02,101.93,101.98,28869.0,100.6689,100.738,100.6492,100.6985,28869.0
2024-05-28 11:30:00,101.98,102.04,101.94,101.99,22824.0,100.6985,100.7578,100.659,100.7084,22824.0
2024-05-28 11:35:00,101.98,102.13,101.98,102.1,23719.0,100.6985,100.8467,100.6985,100.817,23719.0
2024-05-28 11:40:00,102.08,102.13,102.08,102.13,16851.0,100.7973,100.8467,100.7973,100.8467,16851.0
2024-05-28 11:45:00,102.11,102.15,102.09,102.13,21531.0,100.8269,100.8664,100.8072,100.8467,21531.0
2024-05-28 11:50:00,102.14,102.14,102.03,102.06,28059.0,100.8565,100.8565,100.7479,100.7775,28059.0
2024-05-28 11:55:00,102.05,102.09,102.05,102.07,22071.0,100.7677,100.8072,100.7677,100.7874,22071.0
2024-05-28 12:00:00,102.07,102.1,102.01,102.06,23395.0,100.7874,100.817,100.7282,100.7775,23395.0
2024-05-28 12:05:00,102.07,102.14,102.07,102.1,19209.0,100.7874,100.8565,100.7874,100.817,19209.0
2024-05-28 12:10:00,102.1,102.14,102.04,102.1,17255.0,100.817,100.8565,100.7578,100.817,17255.0
2024-05-28 12:15:00,102.09,102.09,101.99,101.99,43867.0,100.8072,100.8072,100.7084,100.7084,43867.0
2024-05-28 12:20:00,101.98,102.06,101.98,102.01,24014.0,100.6985,100.7775,100.6985,100.7282,24014.0
2024-05-28 12:25:00,102.03,102.14,102.01,102.13,76335.0,100.7479,100.8565,100.7282,100.8467,76335.0
2024-05-28 12:30:00,102.13,102.18,102.12,102.13,21112.0,100.8467,100.896,100.8368,100.8467,21112.0
2024-05-28 12:35:00,102.14,102.19,102.13,102.16,11899.0,100.8565,100.9059,100.8467,100.8763,11899.0
2024-05-28 12:40:00,102.16,102.18,102.12,102.14,12129.0,100.8763,100.896,100.8368,100.8565,12129.0
2024-05-28 12:45:00,102.14,102.18,102.07,102.12,18805.0,100.8565,100.896,100.7874,100.8368,18805.0
2024-05-28 12:50:00,102.13,102.13,102.08,102.1,11823.0,100.8467,100.8467,100.7973,100.817,11823.0
2024-05-28 12:55:00,102.1,102.1,102.04,102.04,14971.0,100.817,100.817,100.7578,100.7578,14971.0
2024-05-28 13:00:00,102.04,102.04,101.92,101.95,23426.0,100.7578,100.7578,100.6393,100.6689,23426.0
2024-05-28 13:05:00,101.94,102.0,101.9,101.96,22009.0,100.659,100.7183,100.6195,100.6788,22009.0
2024-05-28 13:10:00,101.95,101.99,101.94,101.97,15156.0,100.6689,100.7084,100.659,100.6887,15156.0
2024-05-28 13:15:00,101.96,101.96,101.87,101.88,16309.0,100.6788,100.6788,100.5899,100.5998,16309.0
2024-05-28 13:20:00,101.87,101.87,101.8,101.84,15663.0,100.5899,100.5899,100.5208,100.5603,15663.0
2024-05-28 13:25:00,101.84,101.86,101.82,101.85,16089.0,100.5603,100.58,100.5406,100.5702,16089.0
2024-05-28 13:30:00,101.84,101.86,101.75,101.76,17727.0,100.5603,100.58,100.4714,100.4813,17727.0
2024-05-28 13:35:00,101.76,101.86,101.75,101.78,22530.0,100.4813,100.58,100.4714,100.5011,22530.0
2024-05-28 13:40:00,101.78,101.79,101.73,101.77,18450.0,100.5011,100.5109,100.4517,100.4912,18450.0
2024-05-28 13:45:00,101.77,101.8,101.7,101.7,28568.0,100.4912,100.5208,100.4221,100.4221,28568.0
2024-05-28 13:50:00,101.71,101.73,101.65,101.72,28763.0,100.4319,100.4517,100.3727,100.4418,28763.0
2024-05-28 13:55:00,101.72,101.75,101.67,101.73,31996.0,100.4418,100.4714,100.3924,100.4517,31996.0
2024-05-28 14:00:00,101.74,101.78,101.7,101.75,17748.0,100.4616,100.5011,100.4221,100.4714,17748.0
2024-05-28 14:05:00,101.73,101.77,101.7,101.7,40959.0,100.4517,100.4912,100.4221,100.4221,40959.0
2024-05-28 14:10:00,101.7,101.72,101.63,101.66,25004.0,100.4221,100.4418,100.3529,100.3826,25004.0
2024-05-28 14:15:00,101.66,101.69,101.59,101.69,25353.0,100.3826,100.4122,100.3134,100.4122,25353.0
2024-05-28 14:20:00,101.69,101.71,101.67,101.69,21530.0,100.4122,100.4319,100.3924,100.4122,21530.0
2024-05-28 14:25:00,101.69,101.7,101.59,101.63,17341.0,100.4122,100.4221,100.3134,100.3529,17341.0
2024-05-28 14:30:00,101.63,101.64,101.52,101.55,20901.0,100.3529,100.3628,100.2443,100.2739,20901.0
2024-05-28 14:35:00,101.55,101.55,101.43,101.5,17829.0,100.2739,100.2739,100.1555,100.2246,17829.0
2024-05-28 14:40:00,101.52,101.54,101.43,101.47,15415.0,100.2443,100.2641,100.1555,100.195,15415.0
2024-05-28 14:45:00,101.47,101.47,101.38,101.41,24024.0,100.195,100.195,100.1061,100.1357,24024.0
2024-05-28 14:50:00,101.42,101.46,101.41,101.44,16776.0,100.1456,100.1851,100.1357,100.1653,16776.0
2024-05-28 14:55:00,101.45,101.51,101.44,101.49,21157.0,100.1752,100.2344,100.1653,100.2147,21157.0
2024-05-28 15:00:00,101.48,101.59,101.42,101.59,34686.0,100.2048,100.3134,100.1456,100.3134,34686.0
2024-05-28 15:05:00,101.58,101.65,101.53,101.65,28954.0,100.3036,100.3727,100.2542,100.3727,28954.0
2024-05-28 15:10:00,101.64,101.66,101.54,101.58,28613.0,100.3628,100.3826,100.2641,100.3036,28613.0
2024-05-28 15:15:00,101.57,101.66,101.54,101.63,28790.0,100.2937,100.3826,100.2641,100.3529,28790.0
2024-05-28 15:20:00,101.64,101.64,101.53,101.54,27529.0,100.3628,100.3628,100.2542,100.2641,27529.0
2024-05-28 15:25:00,101.55,101.66,101.55,101.59,66725.0,100.2739,100.3826,100.2739,100.3134,66725.0
2024-05-28 15:30:00,101.59,101.64,101.55,101.58,42257.0,100.3134,100.3628,100.2739,100.3036,42257.0
2024-05-28 15:35:00,101.57,101.71,101.52,101.65,58117.0,100.2937,100.4319,100.2443,100.3727,58117.0
2024-05-28 15:40:00,101.64,101.64,101.55,101.57,38570.0,100.3628,100.3628,100.2739,100.2937,38570.0
2024-05-28 15:45:00,101.58,101.65,101.57,101.61,70608.0,100.3036,100.3727,100.2937,100.3332,70608.0
2024-05-28 15:50:00,101.61,101.67,101.54,101.54,102968.0,100.3332,100.3924,100.2641,100.2641,102968.0
2024-05-28 15:55:00,101.54,101.54,101.33,101.42,505737.0,100.2641,100.2641,100.0567,100.1456,505737.0
2024-05-29 09:30:00,101.07,101.46,101.01,101.43,118563.0,99.8,100.1851,99.7407,100.1555,118563.0
2024-05-29 09:35:00,101.42,101.71,101.28,101.69,35357.0,100.1456,100.4319,100.0073,100.4122,35357.0
2024-05-29 09:40:00,101.7,101.86,101.61,101.8,26480.0,100.4221,100.58,100.3332,100.5208,26480.0
2024-05-29 09:45:00,101.78,101.99,101.75,101.94,53754.0,100.5011,100.7084,100.4714,100.659,53754.0
2024-05-29 09:50:00,101.95,101.95,101.66,101.73,24202.0,100.6689,100.6689,100.3826,100.4517,24202.0
2024-05-29 09:55:00,101.73,101.8,101.7,101.75,22489.0,100.4517,100.5208,100.4221,100.4714,22489.0
2024-05-29 10:00:00,101.75,101.76,101.47,101.61,55270.0,100.4714,100.4813,100.195,100.3332,55270.0
2024-05-29 10:05:00,101.6,101.62,101.41,101.48,22961.0,100.3233,100.3431,100.1357,100.2048,22961.0
2024-05-29 10:10:00,101.48,101.5,101.22,101.23,91771.0,100.2048,100.2246,99.9481,99.958,91771.0
2024-05-29 10:15:00,101.24,101.43,101.23,101.41,49608.0,99.9678,100.1555,99.958,100.1357,49608.0
2024-05-29 10:20:00,101.43,101.69,101.42,101.68,36378.0,100.1555,100.4122,100.1456,100.4023,36378.0
2024-05-29 10:25:00,101.7,101.79,101.66,101.74,38979.0,100.4221,100.5109,100.3826,100.4616,38979.0
2024-05-29 10:30:00,101.72,101.77,101.71,101.75,34424.0,100.4418,100.4912,100.4319,100.4714,34424.0
2024-05-29 10:35:00,101.75,101.87,101.64,101.65,55966.0,100.4714,100.5899,100.3628,100.3727,55966.0
2024-05-29 10:40:00,101.64,101.64,101.45,101.5,25214.0,100.3628,100.3628,100.1752,100.2246,25214.0
2024-05-29 10:45:00,101.51,101.51,101.36,101.48,28395.0,100.2344,100.2344,100.0863,100.2048,28395.0
2024-05-29 10:50:00,101.47,101.51,101.43,101.51,26350.0,100.195,100.2344,100.1555,100.2344,26350.0
2024-05-29 10:55:00,101.51,101.65,101.49,101.65,52072.0,100.2344,100.3727,100.2147,100.3727,52072.0
2024-05-29 11:00:00,101.65,101.66,101.51,101.56,38682.0,100.3727,100.3826,100.2344,100.2838,38682.0
2024-05-29 11:05:00,101.55,101.65,101.55,101.63,34675.0,100.2739,100.3727,100.2739,100.3529,34675.0
2024-05-29 11:10:00,101.61,101.61,101.45,101.46,26277.0,100.3332,100.3332,100.1752,100.1851,26277.0
2024-05-29 11:15:00,101.47,101.5,101.37,101.44,33924.0,100.195,100.2246,100.0962,100.1653,33924.0
2024-05-29 11:20:00,101.45,101.52,101.44,101.52,34364.0,100.1752,100.2443,100.1653,100.2443,34364.0
2024-05-29 11:25:00,101.53,101.54,101.48,101.51,37815.0,100.2542,100.2641,100.2048,100.2344,37815.0
2024-05-29 11:30:00,101.51,101.57,101.49,101.52,39850.0,100.2344,100.2937,100.2147,100.2443,39850.0
2024-05-29 11:35:00,101.51,101.59,101.51,101.56,17721.0,100.2344,100.3134,100.2344,100.2838,17721.0
2024-05-29 11:40:00,101.57,101.65,101.5,101.64,21523.0,100.2937,100.3727,100.2246,100.3628,21523.0
2024-05-29 11:45:00,101.64,101.65,101.59,101.6,21565.0,100.3628,100.3727,100.3134,100.3233,21565.0
2024-05-29 11:50:00,101.59,101.61,101.53,101.58,20496.0,100.3134,100.3332,100.2542,100.3036,20496.0
2024-05-29 11:55:00,101.58,101.61,101.51,101.52,17098.0,100.3036,100.3332,100.2344,100.2443,17098.0
2024-05-29 12:00:00,101.51,101.52,101.46,101.48,19779.0,100.2344,100.2443,100.1851,100.2048,19779.0
2024-05-29 12:05:00,101.48,101.48,101.43,101.44,16254.0,100.2048,100.2048,100.1555,100.1653,16254.0
2024-05-29 12:10:00,101.44,101.48,101.41,101.44,16831.0,100.1653,100.2048,100.1357,100.1653,16831.0
2024-05-29 12:15:00,101.44,101.56,101.4,101.52,16047.0,100.1653,100.2838,100.1258,100.2443,16047.0
2024-05-29 12:20:00,101.53,101.54,101.46,101.54,34492.0,100.2542,100.2641,100.1851,100.2641,34492.0
2024-05-29 12:25:00,101.53,101.59,101.52,101.59,16780.0,100.2542,100.3134,100.2443,100.3134,16780.0
2024-05-29 12:30:00,101.59,101.59,101.43,101.5,27711.0,100.3134,100.3134,100.1555,100.2246,27711.0
2024-05-29 12:35:00,101.51,101.61,101.45,101.58,31084.0,100.2344,100.3332,100.1752,100.3036,31084.0
2024-05-29 12:40:00,101.57,101.61,101.57,101.61,15637.0,100.2937,100.3332,100.2937,100.3332,15637.0
2024-05-29 12:45:00,101.62,101.65,101.61,101.61,21587.0,100.3431,100.3727,100.3332,100.3332,21587.0
2024-05-29 12:50:00,101.62,101.68,101.6,101.61,17302.0,100.3431,100.4023,100.3233,100.3332,17302.0
2024-05-29 12:55:00,101.59,101.64,101.59,101.64,18985.0,100.3134,100.3628,100.3134,100.3628,18985.0
2024-05-29 13:00:00,101.64,101.66,101.57,101.65,26518.0,100.3628,100.3826,100.2937,100.3727,26518.0
2024-05-29 13:05:00,101.65,101.71,101.64,101.71,19279.0,100.3727,100.4319,100.3628,100.4319,19279.0
2024-05-29 13:10:00,101.71,101.77,101.71,101.73,24891.0,100.4319,100.4912,100.4319,100.4517,24891.0
2024-05-29 13:15:00,101.74,101.74,101.68,101.7,15836.0,100.4616,100.4616,100.4023,100.4221,15836.0
2024-05-29 13:20:00,101.71,101.73,101.69,101.72,20441.0,100.4319,100.4517,100.4122,100.4418,20441.0
2024-05-29 13:25:00,101.72,101.78,101.71,101.78,19601.0,100.4418,100.5011,100.4319,100.5011,19601.0
2024-05-29 13:30:00,101.78,101.78,101.65,101.66,22105.0,100.5011,100.5011,100.3727,100.3826,22105.0
2024-05-29 13:35:00,101.65,101.67,101.62,101.65,24628.0,100.3727,100.3924,100.3431,100.3727,24628.0
2024-05-29 13:40:00,101.64,101.69,101.61,101.65,18509.0,100.3628,100.4122,100.3332,100.3727,18509.0
2024-05-29 13:45:00,101.65,101.65,101.58,101.62,20709.0,100.3727,100.3727,100.3036,100.3431,20709.0
2024-05-29 13:50:00,101.62,101.71,101.62,101.67,29138.0,100.3431,100.4319,100.3431,100.3924,29138.0
2024-05-29 13:55:00,101.67,101.78,101.65,101.77,33925.0,100.3924,100.5011,100.3727,100.4912,33925.0
2024-05-29 14:00:00,101.77,101.83,101.72,101.81,59107.0,100.4912,100.5504,100.4418,100.5307,59107.0
2024-05-29 14:05:00,101.81,101.83,101.77,101.8,29901.0,100.5307,100.5504,100.4912,100.5208,29901.0
2024-05-29 14:10:00,101.8,101.82,101.77,101.78,29152.0,100.5208,100.5406,100.4912,100.5011,29152.0
2024-05-29 14:15:00,101.78,101.78,101.67,101.68,17517.0,100.5011,100.5011,100.3924,100.4023,17517.0
2024-05-29 14:20:00,101.68,101.78,101.67,101.77,21833.0,100.4023,100.5011,100.3924,100.4912,21833.0
2024-05-29 14:25:00,101.77,101.81,101.76,101.81,20500.0,100.4912,100.5307,100.4813,100.5307,20500.0
2024-05-29 14:30:00,101.81,101.87,101.75,101.87,37910.0,100.5307,100.5899,100.4714,100.5899,37910.0
2024-05-29 14:35:00,101.86,101.87,101.83,101.86,27085.0,100.58,100.5899,100.5504,100.58,27085.0
2024-05-29 14:40:00,101.86,101.93,101.85,101.89,32259.0,100.58,100.6492,100.5702,100.6097,32259.0
2024-05-29 14:45:00,101.88,101.89,101.83,101.88,29990.0,100.5998,100.6097,100.5504,100.5998,29990.0
2024-05-29 14:50:00,101.88,101.92,101.86,101.9,26638.0,100.5998,100.6393,100.58,100.6195,26638.0
2024-05-29 14:55:00,101.9,101.91,101.87,101.9,30123.0,100.6195,100.6294,100.5899,100.6195,30123.0
2024-05-29 15:00:00,101.9,101.9,101.76,101.78,26191.0,100.6195,100.6195,100.4813,100.5011,26191.0
2024-05-29 15:05:00,101.78,101.86,101.78,101.83,42820.0,100.5011,100.58,100.5011,100.5504,42820.0
2024-05-29 15:10:00,101.82,101.97,101.82,101.96,36231.0,100.5406,100.6887,100.5406,100.6788,36231.0
2024-05-29 15:15:00,101.97,101.97,101.9,101.95,39443.0,100.6887,100.6887,100.6195,100.6689,39443.0
2024-05-29 15:20:00,101.96,101.99,101.91,101.94,34552.0,100.6788,100.7084,100.6294,100.659,34552.0
2024-05-29 15:25:00,101.95,101.96,101.88,101.91,41678.0,100.6689,100.6788,100.5998,100.6294,41678.0
2024-05-29 15:30:00,101.91,101.91,101.82,101.88,42865.0,100.6294,100.6294,100.5406,100.5998,42865.0
2024-05-29 15:35:00,101.88,101.88,101.82,101.86,40141.0,100.5998,100.5998,100.5406,100.58,40141.0
2024-05-29 15:40:00,101.86,101.86,101.76,101.78,58762.0,100.58,100.58,100.4813,100.5011,58762.0
2024-05-29 15:45:00,101.77,101.84,101.74,101.75,72894.0,100.4912,100.5603,100.4616,100.4714,72894.0
2024-05-29 15:50:00,101.74,101.75,101.58,101.71,128021.0,100.4616,100.4714,100.3036,100.4319,128021.0
2024-05-29 15:55:00,101.71,101.73,101.4,101.46,550828.0,100.4319,100.4517,100.1258,100.1851,550828.0
2024-05-30 09:30:00,101.99,103.07,101.8,102.7,212368.0,100.7084,101.7748,100.5208,101.4095,212368.0
2024-05-30 09:35:00,102.66,103.04,102.58,103.03,53132.0,101.37,101.7452,101.291,101.7353,53132.0
2024-05-30 09:40:00,103.04,103.35,102.96,103.32,95132.0,101.7452,102.0513,101.6662,102.0217,95132.0
2024-05-30 09:45:00,103.29,103.39,103.18,103.25,58610.0,101.9921,102.0908,101.8835,101.9526,58610.0
2024-05-30 09:50:00,103.25,103.35,103.06,103.1,55808.0,101.9526,102.0513,101.765,101.8045,55808.0
2024-05-30 09:55:00,103.07,103.21,102.99,103.18,29240.0,101.7748,101.9131,101.6959,101.8835,29240.0
2024-05-30 10:00:00,103.19,103.54,103.16,103.53,57331.0,101.8933,102.2389,101.8637,102.2291,57331.0
2024-05-30 10:05:00,103.53,103.53,103.34,103.37,44557.0,102.2291,102.2291,102.0415,102.0711,44557.0
2024-05-30 10:10:00,103.36,103.36,103.14,103.27,48276.0,102.0612,102.0612,101.844,101.9723,48276.0
2024-05-30 10:15:00,103.29,103.33,103.16,103.29,43692.0,101.9921,102.0316,101.8637,101.9921,43692.0
2024-05-30 10:20:00,103.29,103.43,103.25,103.27,58027.0,101.9921,102.1303,101.9526,101.9723,58027.0
2024-05-30 10:25:00,103.28,103.28,103.17,103.25,29061.0,101.9822,101.9822,101.8736,101.9526,29061.0
2024-05-30 10:30:00,103.27,103.34,103.22,103.25,35185.0,101.9723,102.0415,101.923,101.9526,35185.0
2024-05-30 10:35:00,103.25,103.3,103.18,103.28,40315.0,101.9526,102.002,101.8835,101.9822,40315.0
2024-05-30 10:40:00,103.3,103.32,103.19,103.27,53704.0,102.002,102.0217,101.8933,101.9723,53704.0
2024-05-30 10:45:00,103.28,103.49,103.28,103.48,78753.0,101.9822,102.1896,101.9822,102.1797,78753.0
2024-05-30 10:50:00,103.46,103.55,103.41,103.45,81356.0,102.1599,102.2488,102.1106,102.1501,81356.0
2024-05-30 10:55:00,103.44,103.53,103.37,103.41,75692.0,102.1402,102.2291,102.0711,102.1106,75692.0
2024-05-30 11:00:00,103.4,103.52,103.37,103.47,72932.0,102.1007,102.2192,102.0711,102.1698,72932.0
2024-05-30 11:05:00,103.46,103.6,103.4,103.51,47345.0,102.1599,102.2982,102.1007,102.2093,47345.0
2024-05-30 11:10:00,103.51,103.51,103.44,103.45,40684.0,102.2093,102.2093,102.1402,102.1501,40684.0
2024-05-30 11:15:00,103.45,103.61,103.4,103.59,31974.0,102.1501,102.3081,102.1007,102.2883,31974.0
2024-05-30 11:20:00,103.59,103.62,103.49,103.56,58164.0,102.2883,102.3179,102.1896,102.2587,58164.0
2024-05-30 11:25:00,103.56,103.59,103.48,103.48,26209.0,102.2587,102.2883,102.1797,102.1797,26209.0
2024-05-30 11:30:00,103.47,103.55,103.45,103.48,31467.0,102.1698,102.2488,102.1501,102.1797,31467.0
2024-05-30 11:35:00,103.47,103.55,103.4,103.55,48365.0,102.1698,102.2488,102.1007,102.2488,48365.0
2024-05-30 11:40:00,103.55,103.55,103.45,103.51,50012.0,102.2488,102.2488,102.1501,102.2093,50012.0
2024-05-30 11:45:00,103.5,103.53,103.37,103.45,60359.0,102.1994,102.2291,102.0711,102.1501,60359.0
2024-05-30 11:50:00,103.46,103.51,103.45,103.48,45043.0,102.1599,102.2093,102.1501,102.1797,45043.0
2024-05-30 11:55:00,103.5,103.61,103.47,103.59,38394.0,102.1994,102.3081,102.1698,102.2883,38394.0
2024-05-30 12:00:00,103.59,103.68,103.54,103.59,44667.0,102.2883,102.3772,102.2389,102.2883,44667.0
2024-05-30 12:05:00,103.59,103.65,103.58,103.63,24445.0,102.2883,102.3476,102.2784,102.3278,24445.0
2024-05-30 12:10:00,103.63,103.84,103.63,103.79,302763.0,102.3278,102.5352,102.3278,102.4858,302763.0
2024-05-30 12:15:00,103.78,103.88,103.78,103.8,47948.0,102.4759,102.5747,102.4759,102.4957,47948.0
2024-05-30 12:20:00,103.81,103.93,103.74,103.93,80985.0,102.5055,102.624,102.4364,102.624,80985.0
2024-05-30 12:25:00,103.91,103.94,103.74,103.83,74387.0,102.6043,102.6339,102.4364,102.5253,74387.0
2024-05-30 12:30:00,103.83,104.0,103.81,103.96,90936.0,102.5253,102.6932,102.5055,102.6537,90936.0
2024-05-30 12:35:00,103.96,104.1,103.93,104.03,46841.0,102.6537,102.7919,102.624,102.7228,46841.0
2024-05-30 12:40:00,104.01,104.08,103.96,104.06,42675.0,102.703,102.7722,102.6537,102.7524,42675.0
2024-05-30 12:45:00,104.06,104.08,103.94,103.98,39058.0,102.7524,102.7722,102.6339,102.6734,39058.0
2024-05-30 12:50:00,103.97,104.05,103.94,104.02,35192.0,102.6635,102.7425,102.6339,102.7129,35192.0
2024-05-30 12:55:00,104.01,104.16,104.01,104.12,67281.0,102.703,102.8511,102.703,102.8117,67281.0
2024-05-30 13:00:00,104.12,104.13,104.05,104.12,39748.0,102.8117,102.8215,102.7425,102.8117,39748.0
2024-05-30 13:05:00,104.12,104.29,104.11,104.27,61839.0,102.8117,102.9795,102.8018,102.9598,61839.0
2024-05-30 13:10:00,104.27,104.3,104.22,104.26,38111.0,102.9598,102.9894,102.9104,102.9499,38111.0
2024-05-30 13:15:00,104.26,104.29,104.0,104.0,57860.0,102.9499,102.9795,102.6932,102.6932,57860.0
2024-05-30 13:20:00,104.02,104.05,103.98,104.02,38010.0,102.7129,102.7425,102.6734,102.7129,38010.0
2024-05-30 13:25:00,104.02,104.03,103.87,103.88,65855.0,102.7129,102.7228,102.5648,102.5747,65855.0
2024-05-30 13:30:00,103.89,103.93,103.81,103.88,110672.0,102.5845,102.624,102.5055,102.5747,110672.0
2024-05-30 13:35:00,103.88,103.91,103.81,103.84,62324.0,102.5747,102.6043,102.5055,102.5352,62324.0
2024-05-30 13:40:00,103.84,103.89,103.76,103.84,97714.0,102.5352,102.5845,102.4562,102.5352,97714.0
2024-05-30 13:45:00,103.83,103.92,103.76,103.89,124538.0,102.5253,102.6142,102.4562,102.5845,124538.0
2024-05-30 13:50:00,103.9,103.98,103.84,103.97,110199.0,102.5944,102.6734,102.5352,102.6635,110199.0
2024-05-30 13:55:00,103.96,104.02,103.9,104.02,35525.0,102.6537,102.7129,102.5944,102.7129,35525.0
2024-05-30 14:00:00,104.02,104.02,103.88,103.89,33653.0,102.7129,102.7129,102.5747,102.5845,33653.0
2024-05-30 14:05:00,103.88,103.94,103.87,103.92,31056.0,102.5747,102.6339,102.5648,102.6142,31056.0
2024-05-30 14:10:00,103.92,103.92,103.85,103.86,44010.0,102.6142,102.6142,102.545,102.5549,44010.0
2024-05-30 14:15:00,103.86,103.87,103.81,103.86,48571.0,102.5549,102.5648,102.5055,102.5549,48571.0
2024-05-30 14:20:00,103.86,103.86,103.75,103.81,52442.0,102.5549,102.5549,102.4463,102.5055,52442.0
2024-05-30 14:25:00,103.81,103.86,103.76,103.84,23543.0,102.5055,102.5549,102.4562,102.5352,23543.0
2024-05-30 14:30:00,103.84,103.94,103.78,103.78,65088.0,102.5352,102.6339,102.4759,102.4759,65088.0
2024-05-30 14:35:00,103.78,103.82,103.74,103.8,32733.0,102.4759,102.5154,102.4364,102.4957,32733.0
2024-05-30 14:40:00,103.8,103.85,103.78,103.83,33027.0,102.4957,102.545,102.4759,102.5253,33027.0
2024-05-30 14:45:00,103.83,103.85,103.78,103.82,37103.0,102.5253,102.545,102.4759,102.5154,37103.0
2024-05-30 14:50:00,103.82,103.86,103.75,103.75,30557.0,102.5154,102.5549,102.4463,102.4463,30557.0
2024-05-30 14:55:00,103.75,103.83,103.75,103.76,26784.0,102.4463,102.5253,102.4463,102.4562,26784.0
2024-05-30 15:00:00,103.75,103.89,103.74,103.77,59348.0,102.4463,102.5845,102.4364,102.466,59348.0
2024-05-30 15:05:00,103.77,103.82,103.75,103.81,35742.0,102.466,102.5154,102.4463,102.5055,35742.0
2024-05-30 15:10:00,103.8,103.81,103.77,103.8,46776.0,102.4957,102.5055,102.466,102.4957,46776.0
2024-05-30 15:15:00,103.8,103.85,103.72,103.72,151595.0,102.4957,102.545,102.4167,102.4167,151595.0
2024-05-30 15:20:00,103.73,103.78,103.58,103.59,50630.0,102.4266,102.4759,102.2784,102.2883,50630.0
2024-05-30 15:25:00,103.57,103.69,103.52,103.68,45361.0,102.2686,102.3871,102.2192,102.3772,45361.0
2024-05-30 15:30:00,103.67,103.73,103.6,103.62,57280.0,102.3673,102.4266,102.2982,102.3179,57280.0
2024-05-30 15:35:00,103.62,103.69,103.59,103.62,49574.0,102.3179,102.3871,102.2883,102.3179,49574.0
2024-05-30 15:40:00,103.61,103.65,103.54,103.55,57627.0,102.3081,102.3476,102.2389,102.2488,57627.0
2024-05-30 15:45:00,103.53,103.55,103.32,103.34,80578.0,102.2291,102.2488,102.0217,102.0415,80578.0
2024-05-30 15:50:00,103.34,103.4,103.23,103.39,146083.0,102.0415,102.1007,101.9328,102.0908,146083.0
2024-05-30 15:55:00,103.4,103.49,103.3,103.38,493286.0,102.1007,102.1896,102.002,102.0809,493286.0
2024-05-31 09:30:00,103.45,104.19,103.29,104.19,141054.0,102.1501,102.8808,101.9921,102.8808,141054.0
2024-05-31 09:35:00,104.14,104.27,104.03,104.21,59314.0,102.8314,102.9598,102.7228,102.9005,59314.0
2024-05-31 09:40:00,104.2,104.23,103.75,103.8,29648.0,102.8906,102.9203,102.4463,102.4957,29648.0
2024-05-31 09:45:00,103.8,103.98,103.8,103.9,30715.0,102.4957,102.6734,102.4957,102.5944,30715.0
2024-05-31 09:50:00,103.9,103.95,103.76,103.79,17375.0,102.5944,102.6438,102.4562,102.4858,17375.0
2024-05-31 09:55:00,103.79,103.79,103.4,103.5,70776.0,102.4858,102.4858,102.1007,102.1994,70776.0
2024-05-31 10:00:00,103.47,103.51,103.3,103.44,42618.0,102.1698,102.2093,102.002,102.1402,42618.0
2024-05-31 10:05:00,103.41,103.41,103.09,103.09,51152.0,102.1106,102.1106,101.7946,101.7946,51152.0
2024-05-31 10:10:00,103.11,103.19,102.95,103.11,59644.0,101.8143,101.8933,101.6564,101.8143,59644.0
2024-05-31 10:15:00,103.11,103.26,103.05,103.21,43336.0,101.8143,101.9625,101.7551,101.9131,43336.0
2024-05-31 10:20:00,103.22,103.31,103.2,103.23,36385.0,101.923,102.0118,101.9032,101.9328,36385.0
2024-05-31 10:25:00,103.23,103.28,103.11,103.16,27465.0,101.9328,101.9822,101.8143,101.8637,27465.0
2024-05-31 10:30:00,103.16,103.21,103.08,103.2,41241.0,101.8637,101.9131,101.7847,101.9032,41241.0
2024-05-31 10:35:00,103.22,103.27,103.11,103.12,28227.0,101.923,101.9723,101.8143,101.8242,28227.0
2024-05-31 10:40:00,103.12,103.19,103.03,103.17,31285.0,101.8242,101.8933,101.7353,101.8736,31285.0
2024-05-31 10:45:00,103.15,103.21,103.1,103.19,20996.0,101.8538,101.9131,101.8045,101.8933,20996.0
2024-05-31 10:50:00,103.2,103.24,103.08,103.22,34538.0,101.9032,101.9427,101.7847,101.923,34538.0
2024-05-31 10:55:00,103.22,103.34,103.2,103.29,30209.0,101.923,102.0415,101.9032,101.9921,30209.0
2024-05-31 11:00:00,103.31,103.4,103.28,103.29,24168.0,102.0118,102.1007,101.9822,101.9921,24168.0
2024-05-31 11:05:00,103.31,103.46,103.3,103.46,35629.0,102.0118,102.1599,102.002,102.1599,35629.0
2024-05-31 11:10:00,103.46,103.5,103.43,103.49,21073.0,102.1599,102.1994,102.1303,102.1896,21073.0
2024-05-31 11:15:00,103.49,103.5,103.33,103.46,34686.0,102.1896,102.1994,102.0316,102.1599,34686.0
2024-05-31 11:20:00,103.45,103.53,103.41,103.5,22485.0,102.1501,102.2291,102.1106,102.1994,22485.0
2024-05-31 11:25:00,103.5,103.56,103.47,103.52,29795.0,102.1994,102.2587,102.1698,102.2192,29795.0
2024-05-31 11:30:00,103.52,103.54,103.45,103.46,25092.0,102.2192,102.2389,102.1501,102.1599,25092.0
2024-05-31 11:35:00,103.47,103.49,103.32,103.39,21460.0,102.1698,102.1896,102.0217,102.0908,21460.0
2024-05-31 11:40:00,103.39,103.4,103.29,103.33,24383.0,102.0908,102.1007,101.9921,102.0316,24383.0
2024-05-31 11:45:00,103.33,103.48,103.33,103.47,20144.0,102.0316,102.1797,102.0316,102.1698,20144.0
2024-05-31 11:50:00,103.47,103.48,103.4,103.45,21467.0,102.1698,102.1797,102.1007,102.1501,21467.0
2024-05-31 11:55:00,103.42,103.48,103.36,103.43,26236.0,102.1204,102.1797,102.0612,102.1303,26236.0
2024-05-31 12:00:00,103.43,103.43,103.28,103.32,37340.0,102.1303,102.1303,101.9822,102.0217,37340.0
2024-05-31 12:05:00,103.31,103.34,103.21,103.24,17900.0,102.0118,102.0415,101.9131,101.9427,17900.0
2024-05-31 12:10:00,103.23,103.28,103.18,103.21,29564.0,101.9328,101.9822,101.8835,101.9131,29564.0
2024-05-31 12:15:00,103.2,103.22,103.15,103.22,22883.0,101.9032,101.923,101.8538,101.923,22883.0
2024-05-31 12:20:00,103.21,103.3,103.21,103.27,20411.0,101.9131,102.002,101.9131,101.9723,20411.0
2024-05-31 12:25:00,103.27,103.36,103.21,103.36,28622.0,101.9723,102.0612,101.9131,102.0612,28622.0
2024-05-31 12:30:00,103.36,103.39,103.31,103.36,32138.0,102.0612,102.0908,102.0118,102.0612,32138.0
2024-05-31 12:35:00,103.35,103.39,103.23,103.24,39570.0,102.0513,102.0908,101.9328,101.9427,39570.0
2024-05-31 12:40:00,103.23,103.26,103.17,103.17,19571.0,101.9328,101.9625,101.8736,101.8736,19571.0
2024-05-31 12:45:00,103.18,103.19,103.12,103.19,41889.0,101.8835,101.8933,101.8242,101.8933,41889.0
2024-05-31 12:50:00,103.18,103.24,103.17,103.18,18082.0,101.8835,101.9427,101.8736,101.8835,18082.0
2024-05-31 12:55:00,103.18,103.21,103.13,103.17,20574.0,101.8835,101.9131,101.8341,101.8736,20574.0
2024-05-31 13:00:00,103.19,103.32,103.17,103.32,34908.0,101.8933,102.0217,101.8736,102.0217,34908.0
2024-05-31 13:05:00,103.31,103.44,103.31,103.39,19222.0,102.0118,102.1402,102.0118,102.0908,19222.0
2024-05-31 13:10:00,103.4,103.4,103.33,103.34,18429.0,102.1007,102.1007,102.0316,102.0415,18429.0
2024-05-31 13:15:00,103.34,103.44,103.33,103.41,19300.0,102.0415,102.1402,102.0316,102.1106,19300.0
2024-05-31 13:20:00,103.41,103.43,103.38,103.4,18241.0,102.1106,102.1303,102.0809,102.1007,18241.0
2024-05-31 13:25:00,103.4,103.45,103.39,103.43,14641.0,102.1007,102.1501,102.0908,102.1303,14641.0
2024-05-31 13:30:00,103.43,103.45,103.36,103.36,22055.0,102.1303,102.1501,102.0612,102.0612,22055.0
2024-05-31 13:35:00,103.36,103.41,103.35,103.37,23786.0,102.0612,102.1106,102.0513,102.0711,23786.0
2024-05-31 13:40:00,103.37,103.4,103.3,103.39,21175.0,102.0711,102.1007,102.002,102.0908,21175.0
2024-05-31 13:45:00,103.4,103.42,103.36,103.37,25231.0,102.1007,102.1204,102.0612,102.0711,25231.0
2024-05-31 13:50:00,103.38,103.4,103.34,103.36,22217.0,102.0809,102.1007,102.0415,102.0612,22217.0
2024-05-31 13:55:00,103.37,103.44,103.34,103.43,26184.0,102.0711,102.1402,102.0415,102.1303,26184.0
2024-05-31 14:00:00,103.43,103.44,103.26,103.26,21086.0,102.1303,102.1402,101.9625,101.9625,21086.0
2024-05-31 14:05:00,103.26,103.31,103.24,103.29,28661.0,101.9625,102.0118,101.9427,101.9921,28661.0
2024-05-31 14:10:00,103.3,103.34,103.25,103.28,28529.0,102.002,102.0415,101.9526,101.9822,28529.0
2024-05-31 14:15:00,103.28,103.3,103.27,103.28,28580.0,101.9822,102.002,101.9723,101.9822,28580.0
2024-05-31 14:20:00,103.28,103.28,103.22,103.24,26487.0,101.9822,101.9822,101.923,101.9427,26487.0
2024-05-31 14:25:00,103.23,103.28,103.2,103.25,40157.0,101.9328,101.9822,101.9032,101.9526,40157.0
2024-05-31 14:30:00,103.25,103.26,103.15,103.21,47972.0,101.9526,101.9625,101.8538,101.9131,47972.0
2024-05-31 14:35:00,103.2,103.29,103.19,103.29,36312.0,101.9032,101.9921,101.8933,101.9921,36312.0
2024-05-31 14:40:00,103.3,103.45,103.29,103.45,41745.0,102.002,102.1501,101.9921,102.1501,41745.0
2024-05-31 14:45:00,103.45,103.46,103.37,103.4,48287.0,102.1501,102.1599,102.0711,102.1007,48287.0
2024-05-31 14:50:00,103.4,103.42,103.36,103.4,30100.0,102.1007,102.1204,102.0612,102.1007,30100.0
2024-05-31 14:55:00,103.39,103.47,103.37,103.43,44615.0,102.0908,102.1698,102.0711,102.1303,44615.0
2024-05-31 15:00:00,103.43,103.44,103.35,103.44,34214.0,102.1303,102.1402,102.0513,102.1402,34214.0
2024-05-31 15:05:00,103.45,103.51,103.38,103.49,55597.0,102.1501,102.2093,102.0809,102.1896,55597.0
2024-05-31 15:10:00,103.48,103.5,103.44,103.48,43094.0,102.1797,102.1994,102.1402,102.1797,43094.0
2024-05-31 15:15:00,103.48,103.51,103.42,103.45,48910.0,102.1797,102.2093,102.1204,102.1501,48910.0
2024-05-31 15:20:00,103.44,103.51,103.41,103.5,68802.0,102.1402,102.2093,102.1106,102.1994,68802.0
2024-05-31 15:25:00,103.5,103.51,103.44,103.45,45865.0,102.1994,102.2093,102.1402,102.1501,45865.0
2024-05-31 15:30:00,103.44,103.51,103.43,103.46,75005.0,102.1402,102.2093,102.1303,102.1599,75005.0
2024-05-31 15:35:00,103.46,103.52,103.39,103.51,71992.0,102.1599,102.2192,102.0908,102.2093,71992.0
2024-05-31 15:40:00,103.51,103.7,103.46,103.63,123616.0,102.2093,102.3969,102.1599,102.3278,123616.0
2024-05-31 15:45:00,103.63,103.69,103.55,103.63,150216.0,102.3278,102.3871,102.2488,102.3278,150216.0
2024-05-31 15:50:00,103.63,103.94,103.37,103.65,429814.0,102.3278,102.6339,102.0711,102.3476,429814.0
2024-05-31 15:55:00,103.65,103.9,102.9,103.23,1860631.0,102.3476,102.5944,101.607,101.9328,1860631.0
2024-06-03 09:30:00,103.7,104.33,103.7,104.23,181231.0,102.3969,103.019,102.3969,102.9203,181231.0
2024-06-03 09:35:00,104.23,104.61,104.04,104.18,86869.0,102.9203,103.2955,102.7327,102.8709,86869.0
2024-06-03 09:40:00,104.2,104.38,103.85,104.34,53260.0,102.8906,103.0684,102.545,103.0289,53260.0
2024-06-03 09:45:00,104.38,104.74,104.31,104.56,79382.0,103.0684,103.4239,102.9993,103.2461,79382.0
2024-06-03 09:50:00,104.54,104.89,104.51,104.78,65875.0,103.2264,103.572,103.1968,103.4634,65875.0
2024-06-03 09:55:00,104.77,104.8,104.34,104.39,61273.0,103.4535,103.4831,103.0289,103.0783,61273.0
2024-06-03 10:00:00,104.4,104.58,104.32,104.48,46666.0,103.0881,103.2659,103.0091,103.1671,46666.0
2024-06-03 10:05:00,104.49,104.72,104.48,104.65,40881.0,103.177,103.4041,103.1671,103.335,40881.0
2024-06-03 10:10:00,104.62,104.67,104.46,104.67,48362.0,103.3054,103.3547,103.1474,103.3547,48362.0
2024-06-03 10:15:00,104.71,104.73,104.59,104.62,38291.0,103.3942,103.414,103.2757,103.3054,38291.0
2024-06-03 10:20:00,104.63,104.68,104.53,104.68,34228.0,103.3152,103.3646,103.2165,103.3646,34228.0
2024-06-03 10:25:00,104.7,104.76,104.6,104.6,30683.0,103.3844,103.4436,103.2856,103.2856,30683.0
2024-06-03 10:30:00,104.6,104.82,104.58,104.81,47888.0,103.2856,103.5029,103.2659,103.493,47888.0
2024-06-03 10:35:00,104.81,104.81,104.59,104.63,61762.0,103.493,103.493,103.2757,103.3152,61762.0
2024-06-03 10:40:00,104.62,104.96,104.59,104.95,59873.0,103.3054,103.6411,103.2757,103.6312,59873.0
2024-06-03 10:45:00,104.95,104.97,104.85,104.87,51783.0,103.6312,103.651,103.5325,103.5522,51783.0
2024-06-03 10:50:00,104.88,105.31,104.88,105.22,141150.0,103.5621,103.9867,103.5621,103.8978,141150.0
2024-06-03 10:55:00,105.22,105.33,105.06,105.33,49122.0,103.8978,104.0064,103.7398,104.0064,49122.0
2024-06-03 11:00:00,105.32,105.44,105.28,105.38,55280.0,103.9966,104.1151,103.9571,104.0558,55280.0
2024-06-03 11:05:00,105.37,105.49,105.33,105.48,61166.0,104.0459,104.1644,104.0064,104.1546,61166.0
2024-06-03 11:10:00,105.46,105.53,105.38,105.5,76466.0,104.1348,104.2039,104.0558,104.1743,76466.0
2024-06-03 11:15:00,105.49,105.67,105.47,105.66,90652.0,104.1644,104.3422,104.1447,104.3323,90652.0
2024-06-03 11:20:00,105.66,105.66,105.43,105.45,77749.0,104.3323,104.3323,104.1052,104.1249,77749.0
2024-06-03 11:25:00,105.43,105.54,105.3,105.47,44086.0,104.1052,104.2138,103.9768,104.1447,44086.0
2024-06-03 11:30:00,105.45,105.54,105.45,105.49,38641.0,104.1249,104.2138,104.1249,104.1644,38641.0
2024-06-03 11:35:00,105.48,105.66,105.46,105.5,50212.0,104.1546,104.3323,104.1348,104.1743,50212.0
2024-06-03 11:40:00,105.5,105.61,105.38,105.6,80277.0,104.1743,104.2829,104.0558,104.2731,80277.0
2024-06-03 11:45:00,105.61,105.66,105.33,105.34,111049.0,104.2829,104.3323,104.0064,104.0163,111049.0
2024-06-03 11:50:00,105.34,105.35,105.09,105.19,45114.0,104.0163,104.0262,103.7695,103.8682,45114.0
2024-06-03 11:55:00,105.19,105.27,105.03,105.04,59055.0,103.8682,103.9472,103.7102,103.7201,59055.0
2024-06-03 12:00:00,105.04,105.23,105.02,105.22,57821.0,103.7201,103.9077,103.7003,103.8978,57821.0
2024-06-03 12:05:00,105.21,105.23,105.12,105.13,57716.0,103.888,103.9077,103.7991,103.809,57716.0
2024-06-03 12:10:00,105.14,105.26,105.11,105.24,80913.0,103.8188,103.9373,103.7892,103.9176,80913.0
2024-06-03 12:15:00,105.24,105.29,105.16,105.18,47531.0,103.9176,103.9669,103.8386,103.8583,47531.0
2024-06-03 12:20:00,105.18,105.31,105.13,105.15,56636.0,103.8583,103.9867,103.809,103.8287,56636.0
2024-06-03 12:25:00,105.14,105.19,104.97,104.98,62676.0,103.8188,103.8682,103.651,103.6608,62676.0
2024-06-03 12:30:00,104.98,105.03,104.86,104.92,37959.0,103.6608,103.7102,103.5424,103.6016,37959.0
2024-06-03 12:35:00,104.93,105.15,104.92,105.02,54608.0,103.6115,103.8287,103.6016,103.7003,54608.0
2024-06-03 12:40:00,105.02,105.05,104.99,105.02,23723.0,103.7003,103.73,103.6707,103.7003,23723.0
2024-06-03 12:45:00,105.02,105.02,104.96,105.0,76191.0,103.7003,103.7003,103.6411,103.6806,76191.0
2024-06-03 12:50:00,105.0,105.06,104.99,105.04,47618.0,103.6806,103.7398,103.6707,103.7201,47618.0
2024-06-03 12:55:00,105.05,105.06,104.99,105.0,27293.0,103.73,103.7398,103.6707,103.6806,27293.0
2024-06-03 13:00:00,105.0,105.01,104.94,105.01,36816.0,103.6806,103.6905,103.6213,103.6905,36816.0
2024-06-03 13:05:00,105.01,105.13,104.96,104.98,64768.0,103.6905,103.809,103.6411,103.6608,64768.0
2024-06-03 13:10:00,104.98,105.05,104.92,104.97,52789.0,103.6608,103.73,103.6016,103.651,52789.0
2024-06-03 13:15:00,104.96,105.15,104.95,105.12,39398.0,103.6411,103.8287,103.6312,103.7991,39398.0
2024-06-03 13:20:00,105.11,105.19,105.1,105.12,45501.0,103.7892,103.8682,103.7793,103.7991,45501.0
2024-06-03 13:25:00,105.11,105.17,105.11,105.14,31280.0,103.7892,103.8485,103.7892,103.8188,31280.0
2024-06-03 13:30:00,105.13,105.16,105.09,105.13,26462.0,103.809,103.8386,103.7695,103.809,26462.0
2024-06-03 13:35:00,105.13,105.15,105.08,105.1,28749.0,103.809,103.8287,103.7596,103.7793,28749.0
2024-06-03 13:40:00,105.1,105.15,105.1,105.12,29334.0,103.7793,103.8287,103.7793,103.7991,29334.0
2024-06-03 13:45:00,105.13,105.2,105.13,105.17,38434.0,103.809,103.8781,103.809,103.8485,38434.0
2024-06-03 13:50:00,105.19,105.2,105.1,105.14,27069.0,103.8682,103.8781,103.7793,103.8188,27069.0
2024-06-03 13:55:00,105.14,105.15,105.09,105.09,23638.0,103.8188,103.8287,103.7695,103.7695,23638.0
2024-06-03 14:00:00,105.1,105.12,105.02,105.07,24666.0,103.7793,103.7991,103.7003,103.7497,24666.0
2024-06-03 14:05:00,105.06,105.11,105.02,105.03,20962.0,103.7398,103.7892,103.7003,103.7102,20962.0
2024-06-03 14:10:00,105.02,105.09,105.01,105.06,33727.0,103.7003,103.7695,103.6905,103.7398,33727.0
2024-06-03 14:15:00,105.07,105.13,105.07,105.12,25884.0,103.7497,103.809,103.7497,103.7991,25884.0
2024-06-03 14:20:00,105.12,105.22,105.11,105.18,39144.0,103.7991,103.8978,103.7892,103.8583,39144.0
2024-06-03 14:25:00,105.18,105.22,105.16,105.18,31123.0,103.8583,103.8978,103.8386,103.8583,31123.0
2024-06-03 14:30:00,105.18,105.2,105.12,105.15,41604.0,103.8583,103.8781,103.7991,103.8287,41604.0
2024-06-03 14:35:00,105.15,105.23,105.15,105.2,32372.0,103.8287,103.9077,103.8287,103.8781,32372.0
2024-06-03 14:40:00,105.21,105.22,105.17,105.2,34081.0,103.888,103.8978,103.8485,103.8781,34081.0
2024-06-03 14:45:00,105.2,105.27,105.19,105.22,48873.0,103.8781,103.9472,103.8682,103.8978,48873.0
2024-06-03 14:50:00,105.21,105.22,105.15,105.22,39669.0,103.888,103.8978,103.8287,103.8978,39669.0
2024-06-03 14:55:00,105.21,105.34,105.21,105.28,38000.0,103.888,104.0163,103.888,103.9571,38000.0
2024-06-03 15:00:00,105.28,105.31,105.22,105.28,52319.0,103.9571,103.9867,103.8978,103.9571,52319.0
2024-06-03 15:05:00,105.29,105.31,105.21,105.29,94720.0,103.9669,103.9867,103.888,103.9669,94720.0
2024-06-03 15:10:00,105.29,105.35,105.25,105.26,74525.0,103.9669,104.0262,103.9275,103.9373,74525.0
2024-06-03 15:15:00,105.27,105.29,105.24,105.26,33073.0,103.9472,103.9669,103.9176,103.9373,33073.0
2024-06-03 15:20:00,105.25,105.32,105.24,105.31,40278.0,103.9275,103.9966,103.9176,103.9867,40278.0
2024-06-03 15:25:00,105.31,105.31,105.25,105.28,36365.0,103.9867,103.9867,103.9275,103.9571,36365.0
2024-06-03 15:30:00,105.27,105.29,105.23,105.25,51042.0,103.9472,103.9669,103.9077,103.9275,51042.0
2024-06-03 15:35:00,105.25,105.26,105.16,105.19,45482.0,103.9275,103.9373,103.8386,103.8682,45482.0
2024-06-03 15:40:00,105.19,105.23,105.14,105.16,45519.0,103.8682,103.9077,103.8188,103.8386,45519.0
2024-06-03 15:45:00,105.15,105.29,105.14,105.28,93836.0,103.8287,103.9669,103.8188,103.9571,93836.0
2024-06-03 15:50:00,105.28,105.28,105.19,105.27,171043.0,103.9571,103.9571,103.8682,103.9472,171043.0
2024-06-03 15:55:00,105.28,105.46,105.23,105.46,461491.0,103.9571,104.1348,103.9077,104.1348,461491.0
2024-06-04 09:30:00,105.07,105.41,104.95,105.28,113904.0,103.7497,104.0854,103.6312,103.9571,113904.0
2024-06-04 09:35:00,105.25,105.41,105.19,105.41,15773.0,103.9275,104.0854,103.8682,104.0854,15773.0
2024-06-04 09:40:00,105.38,105.48,105.31,105.39,28206.0,104.0558,104.1546,103.9867,104.0657,28206.0
2024-06-04 09:45:00,105.4,105.43,105.21,105.21,28860.0,104.0756,104.1052,103.888,103.888,28860.0
2024-06-04 09:50:00,105.22,105.25,105.02,105.05,25517.0,103.8978,103.9275,103.7003,103.73,25517.0
2024-06-04 09:55:00,105.05,105.24,105.04,105.17,39607.0,103.73,103.9176,103.7201,103.8485,39607.0
2024-06-04 10:00:00,105.18,105.33,104.86,104.96,66228.0,103.8583,104.0064,103.5424,103.6411,66228.0
2024-06-04 10:05:00,104.89,104.91,104.56,104.69,73638.0,103.572,103.5917,103.2461,103.3745,73638.0
2024-06-04 10:10:00,104.69,104.7,104.45,104.53,32757.0,103.3745,103.3844,103.1375,103.2165,32757.0
2024-06-04 10:15:00,104.52,104.58,104.4,104.49,39056.0,103.2066,103.2659,103.0881,103.177,39056.0
2024-06-04 10:20:00,104.5,104.51,104.39,104.4,34714.0,103.1869,103.1968,103.0783,103.0881,34714.0
2024-06-04 10:25:00,104.41,104.45,104.31,104.34,48071.0,103.098,103.1375,102.9993,103.0289,48071.0
2024-06-04 10:30:00,104.32,104.45,104.27,104.37,55496.0,103.0091,103.1375,102.9598,103.0585,55496.0
2024-06-04 10:35:00,104.39,104.46,104.25,104.46,27410.0,103.0783,103.1474,102.94,103.1474,27410.0
2024-06-04 10:40:00,104.48,104.71,104.48,104.57,39665.0,103.1671,103.3942,103.1671,103.256,39665.0
2024-06-04 10:45:00,104.58,104.59,104.4,104.53,20081.0,103.2659,103.2757,103.0881,103.2165,20081.0
2024-06-04 10:50:00,104.52,104.73,104.52,104.7,33088.0,103.2066,103.414,103.2066,103.3844,33088.0
2024-06-04 10:55:00,104.68,104.69,104.58,104.6,33854.0,103.3646,103.3745,103.2659,103.2856,33854.0
2024-06-04 11:00:00,104.61,104.62,104.54,104.58,35686.0,103.2955,103.3054,103.2264,103.2659,35686.0
2024-06-04 11:05:00,104.58,104.84,104.57,104.81,35848.0,103.2659,103.5226,103.256,103.493,35848.0
2024-06-04 11:10:00,104.8,104.8,104.69,104.72,18600.0,103.4831,103.4831,103.3745,103.4041,18600.0
2024-06-04 11:15:00,104.73,104.73,104.58,104.66,20359.0,103.414,103.414,103.2659,103.3449,20359.0
2024-06-04 11:20:00,104.66,104.74,104.61,104.74,30733.0,103.3449,103.4239,103.2955,103.4239,30733.0
2024-06-04 11:25:00,104.75,104.81,104.67,104.72,18949.0,103.4337,103.493,103.3547,103.4041,18949.0
2024-06-04 11:30:00,104.7,104.7,104.57,104.63,28321.0,103.3844,103.3844,103.256,103.3152,28321.0
2024-06-04 11:35:00,104.64,104.82,104.63,104.82,21200.0,103.3251,103.5029,103.3152,103.5029,21200.0
2024-06-04 11:40:00,104.82,104.9,104.79,104.82,33068.0,103.5029,103.5818,103.4732,103.5029,33068.0
2024-06-04 11:45:00,104.82,104.85,104.74,104.76,20309.0,103.5029,103.5325,103.4239,103.4436,20309.0
2024-06-04 11:50:00,104.76,104.81,104.7,104.78,26880.0,103.4436,103.493,103.3844,103.4634,26880.0
2024-06-04 11:55:00,104.77,104.77,104.68,104.71,41309.0,103.4535,103.4535,103.3646,103.3942,41309.0
2024-06-04 12:00:00,104.71,104.81,104.69,104.76,19242.0,103.3942,103.493,103.3745,103.4436,19242.0
2024-06-04 12:05:00,104.77,104.79,104.67,104.67,17240.0,103.4535,103.4732,103.3547,103.3547,17240.0
2024-06-04 12:10:00,104.67,104.72,104.66,104.69,26058.0,103.3547,103.4041,103.3449,103.3745,26058.0
2024-06-04 12:15:00,104.68,104.79,104.68,104.69,19879.0,103.3646,103.4732,103.3646,103.3745,19879.0
2024-06-04 12:20:00,104.69,104.76,104.69,104.76,16265.0,103.3745,103.4436,103.3745,103.4436,16265.0
2024-06-04 12:25:00,104.75,104.89,104.74,104.89,14731.0,103.4337,103.572,103.4239,103.572,14731.0
2024-06-04 12:30:00,104.88,104.9,104.81,104.89,17393.0,103.5621,103.5818,103.493,103.572,17393.0
2024-06-04 12:35:00,104.89,104.95,104.88,104.9,14362.0,103.572,103.6312,103.5621,103.5818,14362.0
2024-06-04 12:40:00,104.9,104.99,104.88,104.95,15408.0,103.5818,103.6707,103.5621,103.6312,15408.0
2024-06-04 12:45:00,104.97,105.19,104.96,105.17,37896.0,103.651,103.8682,103.6411,103.8485,37896.0
2024-06-04 12:50:00,105.16,105.17,105.1,105.16,20823.0,103.8386,103.8485,103.7793,103.8386,20823.0
2024-06-04 12:55:00,105.16,105.31,105.16,105.27,24592.0,103.8386,103.9867,103.8386,103.9472,24592.0
2024-06-04 13:00:00,105.27,105.28,105.13,105.14,19404.0,103.9472,103.9571,103.809,103.8188,19404.0
2024-06-04 13:05:00,105.15,105.24,105.09,105.21,21849.0,103.8287,103.9176,103.7695,103.888,21849.0
2024-06-04 13:10:00,105.22,105.28,105.19,105.27,16790.0,103.8978,103.9571,103.8682,103.9472,16790.0
2024-06-04 13:15:00,105.27,105.29,105.2,105.23,20942.0,103.9472,103.9669,103.8781,103.9077,20942.0
2024-06-04 13:20:00,105.23,105.27,105.21,105.24,21768.0,103.9077,103.9472,103.888,103.9176,21768.0
2024-06-04 13:25:00,105.25,105.48,105.22,105.48,23301.0,103.9275,104.1546,103.8978,104.1546,23301.0
2024-06-04 13:30:00,105.47,105.48,105.35,105.38,18714.0,104.1447,104.1546,104.0262,104.0558,18714.0
2024-06-04 13:35:00,105.38,105.44,105.36,105.41,20621.0,104.0558,104.1151,104.0361,104.0854,20621.0
2024-06-04 13:40:00,105.43,105.55,105.43,105.53,17126.0,104.1052,104.2237,104.1052,104.2039,17126.0
2024-06-04 13:45:00,105.53,105.55,105.41,105.42,11125.0,104.2039,104.2237,104.0854,104.0953,11125.0
2024-06-04 13:50:00,105.43,105.62,105.43,105.62,18250.0,104.1052,104.2928,104.1052,104.2928,18250.0
2024-06-04 13:55:00,105.61,105.62,105.54,105.57,17411.0,104.2829,104.2928,104.2138,104.2434,17411.0
2024-06-04 14:00:00,105.57,105.71,105.56,105.68,17654.0,104.2434,104.3817,104.2336,104.352,17654.0
2024-06-04 14:05:00,105.68,105.68,105.59,105.61,14436.0,104.352,104.352,104.2632,104.2829,14436.0
2024-06-04 14:10:00,105.61,105.69,105.56,105.65,25380.0,104.2829,104.3619,104.2336,104.3224,25380.0
2024-06-04 14:15:00,105.65,105.85,105.65,105.8,122569.0,104.3224,104.5199,104.3224,104.4705,122569.0
2024-06-04 14:20:00,105.8,105.87,105.74,105.87,22684.0,104.4705,104.5397,104.4113,104.5397,22684.0
2024-06-04 14:25:00,105.87,105.87,105.78,105.84,23260.0,104.5397,104.5397,104.4508,104.51,23260.0
2024-06-04 14:30:00,105.83,105.83,105.72,105.73,18791.0,104.5002,104.5002,104.3915,104.4014,18791.0
2024-06-04 14:35:00,105.73,105.87,105.7,105.87,34969.0,104.4014,104.5397,104.3718,104.5397,34969.0
2024-06-04 14:40:00,105.87,105.92,105.85,105.89,29442.0,104.5397,104.589,104.5199,104.5594,29442.0
2024-06-04 14:45:00,105.89,105.95,105.85,105.88,41302.0,104.5594,104.6187,104.5199,104.5495,41302.0
2024-06-04 14:50:00,105.88,105.91,105.85,105.85,20082.0,104.5495,104.5792,104.5199,104.5199,20082.0
2024-06-04 14:55:00,105.85,105.91,105.85,105.88,24521.0,104.5199,104.5792,104.5199,104.5495,24521.0
2024-06-04 15:00:00,105.88,105.89,105.7,105.73,28681.0,104.5495,104.5594,104.3718,104.4014,28681.0
2024-06-04 15:05:00,105.72,105.77,105.7,105.73,20860.0,104.3915,104.4409,104.3718,104.4014,20860.0
2024-06-04 15:10:00,105.73,105.74,105.67,105.68,20274.0,104.4014,104.4113,104.3422,104.352,20274.0
2024-06-04 15:15:00,105.68,105.76,105.67,105.75,27177.0,104.352,104.431,104.3422,104.4212,27177.0
2024-06-04 15:20:00,105.74,105.83,105.73,105.83,39853.0,104.4113,104.5002,104.4014,104.5002,39853.0
2024-06-04 15:25:00,105.83,105.83,105.75,105.75,27028.0,104.5002,104.5002,104.4212,104.4212,27028.0
2024-06-04 15:30:00,105.75,105.75,105.56,105.67,47823.0,104.4212,104.4212,104.2336,104.3422,47823.0
2024-06-04 15:35:00,105.68,105.68,105.54,105.59,42053.0,104.352,104.352,104.2138,104.2632,42053.0
2024-06-04 15:40:00,105.59,105.63,105.5,105.59,53950.0,104.2632,104.3027,104.1743,104.2632,53950.0
2024-06-04 15:45:00,105.59,105.6,105.46,105.49,76818.0,104.2632,104.2731,104.1348,104.1644,76818.0
2024-06-04 15:50:00,105.47,105.67,105.47,105.67,70626.0,104.1447,104.3422,104.1447,104.3422,70626.0
2024-06-04 15:55:00,105.67,105.89,105.62,105.87,235966.0,104.3422,104.5594,104.2928,104.5397,235966.0
2024-06-05 09:30:00,106.06,106.52,106.06,106.5,12922.0,104.7273,105.1815,104.7273,105.1617,12922.0
2024-06-05 09:35:00,106.53,106.55,105.98,105.98,178392.0,105.1914,105.2111,104.6483,104.6483,178392.0
2024-06-05 09:40:00,106.0,106.12,105.93,106.04,34576.0,104.668,104.7865,104.5989,104.7075,34576.0
2024-06-05 09:45:00,106.02,106.04,105.86,105.87,26117.0,104.6878,104.7075,104.5298,104.5397,26117.0
2024-06-05 09:50:00,105.84,105.97,105.82,105.85,18820.0,104.51,104.6384,104.4903,104.5199,18820.0
2024-06-05 09:55:00,105.85,105.87,105.68,105.73,15445.0,104.5199,104.5397,104.352,104.4014,15445.0
2024-06-05 10:00:00,105.71,106.18,105.52,106.15,79497.0,104.3817,104.8458,104.1941,104.8161,79497.0
2024-06-05 10:05:00,106.13,106.16,106.01,106.11,29854.0,104.7964,104.826,104.6779,104.7766,29854.0
2024-06-05 10:10:00,106.09,106.34,106.09,106.22,27531.0,104.7569,105.0038,104.7569,104.8853,27531.0
2024-06-05 10:15:00,106.29,106.32,106.17,106.22,30646.0,104.9544,104.984,104.8359,104.8853,30646.0
2024-06-05 10:20:00,106.2,106.33,106.2,106.26,22553.0,104.8655,104.9939,104.8655,104.9248,22553.0
2024-06-05 10:25:00,106.26,106.58,106.26,106.57,55934.0,104.9248,105.2407,104.9248,105.2309,55934.0
2024-06-05 10:30:00,106.55,106.62,106.48,106.6,44098.0,105.2111,105.2802,105.142,105.2605,44098.0
2024-06-05 10:35:00,106.61,106.81,106.58,106.79,47902.0,105.2704,105.4678,105.2407,105.4481,47902.0
2024-06-05 10:40:00,106.8,106.82,106.57,106.6,66200.0,105.458,105.4777,105.2309,105.2605,66200.0
2024-06-05 10:45:00,106.6,106.84,106.6,106.84,26560.0,105.2605,105.4975,105.2605,105.4975,26560.0
2024-06-05 10:50:00,106.83,106.9,106.8,106.89,23659.0,105.4876,105.5567,105.458,105.5468,23659.0
2024-06-05 10:55:00,106.89,106.94,106.78,106.86,65240.0,105.5468,105.5962,105.4382,105.5172,65240.0
2024-06-05 11:00:00,106.87,107.07,106.87,106.99,66893.0,105.5271,105.7246,105.5271,105.6456,66893.0
2024-06-05 11:05:00,107.0,107.05,106.94,106.94,24006.0,105.6555,105.7048,105.5962,105.5962,24006.0
2024-06-05 11:10:00,106.93,107.06,106.93,107.05,19597.0,105.5863,105.7147,105.5863,105.7048,19597.0
2024-06-05 11:15:00,107.06,107.16,107.01,107.01,38572.0,105.7147,105.8135,105.6653,105.6653,38572.0
2024-06-05 11:20:00,107.01,107.1,107.0,107.09,17547.0,105.6653,105.7542,105.6555,105.7443,17547.0
2024-06-05 11:25:00,107.1,107.14,107.03,107.03,19269.0,105.7542,105.7937,105.6851,105.6851,19269.0
2024-06-05 11:30:00,107.03,107.16,107.01,107.16,26796.0,105.6851,105.8135,105.6653,105.8135,26796.0
2024-06-05 11:35:00,107.16,107.22,107.14,107.19,28978.0,105.8135,105.8727,105.7937,105.8431,28978.0
2024-06-05 11:40:00,107.18,107.24,107.18,107.23,23776.0,105.8332,105.8924,105.8332,105.8826,23776.0
2024-06-05 11:45:00,107.24,107.36,107.24,107.26,27478.0,105.8924,106.0109,105.8924,105.9122,27478.0
2024-06-05 11:50:00,107.26,107.34,107.17,107.28,23240.0,105.9122,105.9912,105.8233,105.9319,23240.0
2024-06-05 11:55:00,107.28,107.31,107.22,107.3,24090.0,105.9319,105.9616,105.8727,105.9517,24090.0
2024-06-05 12:00:00,107.3,107.33,107.26,107.28,22955.0,105.9517,105.9813,105.9122,105.9319,22955.0
2024-06-05 12:05:00,107.27,107.3,107.13,107.2,27291.0,105.9221,105.9517,105.7838,105.8529,27291.0
2024-06-05 12:10:00,107.19,107.24,107.19,107.21,17276.0,105.8431,105.8924,105.8431,105.8628,17276.0
2024-06-05 12:15:00,107.21,107.27,107.19,107.27,18423.0,105.8628,105.9221,105.8431,105.9221,18423.0
2024-06-05 12:20:00,107.26,107.26,107.19,107.23,15090.0,105.9122,105.9122,105.8431,105.8826,15090.0
2024-06-05 12:25:00,107.23,107.28,107.19,107.2,34649.0,105.8826,105.9319,105.8431,105.8529,34649.0
2024-06-05 12:30:00,107.19,107.26,107.17,107.25,23410.0,105.8431,105.9122,105.8233,105.9023,23410.0
2024-06-05 12:35:00,107.25,107.29,107.23,107.23,27013.0,105.9023,105.9418,105.8826,105.8826,27013.0
2024-06-05 12:40:00,107.24,107.25,107.22,107.23,21649.0,105.8924,105.9023,105.8727,105.8826,21649.0
2024-06-05 12:45:00,107.23,107.23,107.13,107.14,18956.0,105.8826,105.8826,105.7838,105.7937,18956.0
2024-06-05 12:50:00,107.15,107.25,107.14,107.19,16018.0,105.8036,105.9023,105.7937,105.8431,16018.0
2024-06-05 12:55:00,107.2,107.24,107.18,107.23,16668.0,105.8529,105.8924,105.8332,105.8826,16668.0
2024-06-05 13:00:00,107.22,107.25,107.2,107.22,18892.0,105.8727,105.9023,105.8529,105.8727,18892.0
2024-06-05 13:05:00,107.23,107.25,107.23,107.24,20620.0,105.8826,105.9023,105.8826,105.8924,20620.0
2024-06-05 13:10:00,107.24,107.32,107.24,107.26,23703.0,105.8924,105.9714,105.8924,105.9122,23703.0
2024-06-05 13:15:00,107.26,107.26,107.22,107.23,25655.0,105.9122,105.9122,105.8727,105.8826,25655.0
2024-06-05 13:20:00,107.23,107.23,107.15,107.22,21011.0,105.8826,105.8826,105.8036,105.8727,21011.0
2024-06-05 13:25:00,107.22,107.27,107.21,107.27,19666.0,105.8727,105.9221,105.8628,105.9221,19666.0
2024-06-05 13:30:00,107.27,107.3,107.25,107.28,42837.0,105.9221,105.9517,105.9023,105.9319,42837.0
2024-06-05 13:35:00,107.27,107.33,107.24,107.24,20716.0,105.9221,105.9813,105.8924,105.8924,20716.0
2024-06-05 13:40:00,107.24,107.27,107.21,107.27,22012.0,105.8924,105.9221,105.8628,105.9221,22012.0
2024-06-05 13:45:00,107.27,107.3,107.26,107.26,18200.0,105.9221,105.9517,105.9122,105.9122,18200.0
2024-06-05 13:50:00,107.26,107.27,107.26,107.26,9653.0,105.9122,105.9221,105.9122,105.9122,9653.0
2024-06-05 13:55:00,107.26,107.37,107.26,107.29,40504.0,105.9122,106.0208,105.9122,105.9418,40504.0
2024-06-05 14:00:00,107.31,107.32,107.29,107.3,34302.0,105.9616,105.9714,105.9418,105.9517,34302.0
2024-06-05 14:05:00,107.31,107.34,107.26,107.32,30217.0,105.9616,105.9912,105.9122,105.9714,30217.0
2024-06-05 14:10:00,107.32,107.34,107.3,107.34,17210.0,105.9714,105.9912,105.9517,105.9912,17210.0
2024-06-05 14:15:00,107.34,107.44,107.33,107.35,23688.0,105.9912,106.0899,105.9813,106.0011,23688.0
2024-06-05 14:20:00,107.36,107.41,107.35,107.37,24736.0,106.0109,106.0603,106.0011,106.0208,24736.0
2024-06-05 14:25:00,107.37,107.42,107.35,107.42,24100.0,106.0208,106.0702,106.0011,106.0702,24100.0
2024-06-05 14:30:00,107.42,107.5,107.37,107.49,38807.0,106.0702,106.1492,106.0208,106.1393,38807.0
2024-06-05 14:35:00,107.5,107.64,107.49,107.59,26092.0,106.1492,106.2874,106.1393,106.238,26092.0
2024-06-05 14:40:00,107.59,107.65,107.52,107.57,41056.0,106.238,106.2973,106.1689,106.2183,41056.0
2024-06-05 14:45:00,107.57,107.62,107.51,107.56,38231.0,106.2183,106.2677,106.1591,106.2084,38231.0
2024-06-05 14:50:00,107.55,107.57,107.46,107.54,30985.0,106.1986,106.2183,106.1097,106.1887,30985.0
2024-06-05 14:55:00,107.53,107.56,107.43,107.48,29548.0,106.1788,106.2084,106.0801,106.1294,29548.0
2024-06-05 15:00:00,107.48,107.58,107.48,107.49,22413.0,106.1294,106.2282,106.1294,106.1393,22413.0
2024-06-05 15:05:00,107.49,107.57,107.49,107.53,32218.0,106.1393,106.2183,106.1393,106.1788,32218.0
2024-06-05 15:10:00,107.54,107.56,107.46,107.5,33276.0,106.1887,106.2084,106.1097,106.1492,33276.0
2024-06-05 15:15:00,107.49,107.59,107.48,107.56,37719.0,106.1393,106.238,106.1294,106.2084,37719.0
2024-06-05 15:20:00,107.55,107.62,107.52,107.61,45670.0,106.1986,106.2677,106.1689,106.2578,45670.0
2024-06-05 15:25:00,107.61,107.65,107.57,107.57,45029.0,106.2578,106.2973,106.2183,106.2183,45029.0
2024-06-05 15:30:00,107.56,107.57,107.47,107.48,54698.0,106.2084,106.2183,106.1196,106.1294,54698.0
2024-06-05 15:35:00,107.47,107.52,107.38,107.48,90336.0,106.1196,106.1689,106.0307,106.1294,90336.0
2024-06-05 15:40:00,107.48,107.58,107.47,107.55,52108.0,106.1294,106.2282,106.1196,106.1986,52108.0
2024-06-05 15:45:00,107.55,107.7,107.52,107.69,96278.0,106.1986,106.3467,106.1689,106.3368,96278.0
2024-06-05 15:50:00,107.69,107.82,107.61,107.77,165917.0,106.3368,106.4652,106.2578,106.4158,165917.0
2024-06-05 15:55:00,107.78,107.82,107.65,107.79,416081.0,106.4257,106.4652,106.2973,106.4355,416081.0
2024-06-06 09:30:00,107.8,107.95,107.02,107.28,130724.0,106.4454,106.5935,105.6752,105.9319,130724.0
2024-06-06 09:35:00,107.21,107.22,106.64,106.69,25294.0,105.8628,105.8727,105.3,105.3494,25294.0
2024-06-06 09:40:00,106.67,106.94,106.66,106.9,17211.0,105.3296,105.5962,105.3197,105.5567,17211.0
2024-06-06 09:45:00,106.9,107.08,106.9,107.01,47446.0,105.5567,105.7345,105.5567,105.6653,47446.0
2024-06-06 09:50:00,106.99,107.0,106.72,106.73,20424.0,105.6456,105.6555,105.379,105.3889,20424.0
2024-06-06 09:55:00,106.75,106.81,106.51,106.67,39547.0,105.4086,105.4678,105.1716,105.3296,39547.0
2024-06-06 10:00:00,106.66,106.88,106.66,106.87,53570.0,105.3197,105.537,105.3197,105.5271,53570.0
2024-06-06 10:05:00,106.85,107.03,106.81,107.01,32007.0,105.5073,105.6851,105.4678,105.6653,32007.0
2024-06-06 10:10:00,107.01,107.03,106.86,106.92,26069.0,105.6653,105.6851,105.5172,105.5765,26069.0
2024-06-06 10:15:00,106.95,107.08,106.93,107.08,22665.0,105.6061,105.7345,105.5863,105.7345,22665.0
2024-06-06 10:20:00,107.07,107.07,106.8,106.94,20751.0,105.7246,105.7246,105.458,105.5962,20751.0
2024-06-06 10:25:00,106.94,106.98,106.83,106.91,271727.0,105.5962,105.6357,105.4876,105.5666,271727.0
2024-06-06 10:30:00,106.87,106.89,106.72,106.82,22324.0,105.5271,105.5468,105.379,105.4777,22324.0
2024-06-06 10:35:00,106.81,106.9,106.8,106.86,13342.0,105.4678,105.5567,105.458,105.5172,13342.0
2024-06-06 10:40:00,106.87,106.96,106.76,106.77,66676.0,105.5271,105.616,105.4185,105.4284,66676.0
2024-06-06 10:45:00,106.78,107.01,106.74,107.01,30023.0,105.4382,105.6653,105.3987,105.6653,30023.0
2024-06-06 10:50:00,107.02,107.03,106.83,106.86,50253.0,105.6752,105.6851,105.4876,105.5172,50253.0
2024-06-06 10:55:00,106.84,106.95,106.81,106.87,23175.0,105.4975,105.6061,105.4678,105.5271,23175.0
2024-06-06 11:00:00,106.86,106.89,106.81,106.84,12245.0,105.5172,105.5468,105.4678,105.4975,12245.0
2024-06-06 11:05:00,106.84,106.97,106.84,106.95,15178.0,105.4975,105.6258,105.4975,105.6061,15178.0
2024-06-06 11:10:00,106.96,107.06,106.89,106.9,40245.0,105.616,105.7147,105.5468,105.5567,40245.0
2024-06-06 11:15:00,106.89,106.95,106.86,106.91,16441.0,105.5468,105.6061,105.5172,105.5666,16441.0
2024-06-06 11:20:00,106.91,106.94,106.9,106.94,13467.0,105.5666,105.5962,105.5567,105.5962,13467.0
2024-06-06 11:25:00,106.94,107.03,106.87,107.03,246807.0,105.5962,105.6851,105.5271,105.6851,246807.0
2024-06-06 11:30:00,107.03,107.03,106.97,106.98,37395.0,105.6851,105.6851,105.6258,105.6357,37395.0
2024-06-06 11:35:00,106.98,107.16,106.97,107.04,376534.0,105.6357,105.8135,105.6258,105.695,376534.0
2024-06-06 11:40:00,107.02,107.08,106.88,106.94,241120.0,105.6752,105.7345,105.537,105.5962,241120.0
2024-06-06 11:45:00,106.93,107.03,106.93,107.0,16084.0,105.5863,105.6851,105.5863,105.6555,16084.0
2024-06-06 11:50:00,107.01,107.04,106.96,106.97,11433.0,105.6653,105.695,105.616,105.6258,11433.0
2024-06-06 11:55:00,106.98,107.04,106.96,107.02,18164.0,105.6357,105.695,105.616,105.6752,18164.0
2024-06-06 12:00:00,107.01,107.05,106.94,107.01,72778.0,105.6653,105.7048,105.5962,105.6653,72778.0
2024-06-06 12:05:00,107.02,107.05,106.99,107.0,17691.0,105.6752,105.7048,105.6456,105.6555,17691.0
2024-06-06 12:10:00,106.99,107.03,106.98,107.01,28715.0,105.6456,105.6851,105.6357,105.6653,28715.0
2024-06-06 12:15:00,107.01,107.02,106.87,106.98,14467.0,105.6653,105.6752,105.5271,105.6357,14467.0
2024-06-06 12:20:00,106.98,106.98,106.85,106.9,17596.0,105.6357,105.6357,105.5073,105.5567,17596.0
2024-06-06 12:25:00,106.9,106.9,106.8,106.8,12120.0,105.5567,105.5567,105.458,105.458,12120.0
2024-06-06 12:30:00,106.81,106.85,106.79,106.83,23385.0,105.4678,105.5073,105.4481,105.4876,23385.0
2024-06-06 12:35:00,106.83,106.91,106.82,106.89,11671.0,105.4876,105.5666,105.4777,105.5468,11671.0
2024-06-06 12:40:00,106.89,106.98,106.88,106.96,9598.0,105.5468,105.6357,105.537,105.616,9598.0
2024-06-06 12:45:00,106.97,107.01,106.94,106.95,29833.0,105.6258,105.6653,105.5962,105.6061,29833.0
2024-06-06 12:50:00,106.95,106.97,106.86,106.89,11597.0,105.6061,105.6258,105.5172,105.5468,11597.0
2024-06-06 12:55:00,106.89,106.91,106.86,106.88,66877.0,105.5468,105.5666,105.5172,105.537,66877.0
2024-06-06 13:00:00,106.88,106.97,106.82,106.85,97733.0,105.537,105.6258,105.4777,105.5073,97733.0
2024-06-06 13:05:00,106.85,106.9,106.84,106.87,11978.0,105.5073,105.5567,105.4975,105.5271,11978.0
2024-06-06 13:10:00,106.88,106.92,106.88,106.9,8985.0,105.537,105.5765,105.537,105.5567,8985.0
2024-06-06 13:15:00,106.91,106.93,106.85,106.86,16070.0,105.5666,105.5863,105.5073,105.5172,16070.0
2024-06-06 13:20:00,106.86,106.93,106.85,106.93,11057.0,105.5172,105.5863,105.5073,105.5863,11057.0
2024-06-06 13:25:00,106.91,106.93,106.9,106.9,11083.0,105.5666,105.5863,105.5567,105.5567,11083.0
2024-06-06 13:30:00,106.91,106.97,106.9,106.96,36497.0,105.5666,105.6258,105.5567,105.616,36497.0
2024-06-06 13:35:00,106.97,106.99,106.92,106.95,17835.0,105.6258,105.6456,105.5765,105.6061,17835.0
2024-06-06 13:40:00,106.97,106.99,106.85,106.87,17514.0,105.6258,105.6456,105.5073,105.5271,17514.0
2024-06-06 13:45:00,106.88,106.9,106.85,106.88,16081.0,105.537,105.5567,105.5073,105.537,16081.0
2024-06-06 13:50:00,106.87,106.88,106.77,106.79,42178.0,105.5271,105.537,105.4284,105.4481,42178.0
2024-06-06 13:55:00,106.77,106.86,106.77,106.86,29031.0,105.4284,105.5172,105.4284,105.5172,29031.0
2024-06-06 14:00:00,106.84,106.95,106.84,106.92,19205.0,105.4975,105.6061,105.4975,105.5765,19205.0
2024-06-06 14:05:00,106.91,106.91,106.71,106.71,39211.0,105.5666,105.5666,105.3691,105.3691,39211.0
2024-06-06 14:10:00,106.71,106.77,106.68,106.75,11904.0,105.3691,105.4284,105.3395,105.4086,11904.0
2024-06-06 14:15:00,106.75,106.75,106.62,106.73,17145.0,105.4086,105.4086,105.2802,105.3889,17145.0
2024-06-06 14:20:00,106.71,106.76,106.69,106.75,17864.0,105.3691,105.4185,105.3494,105.4086,17864.0
2024-06-06 14:25:00,106.76,106.77,106.72,106.75,18828.0,105.4185,105.4284,105.379,105.4086,18828.0
2024-06-06 14:30:00,106.74,106.75,106.65,106.74,27836.0,105.3987,105.4086,105.3099,105.3987,27836.0
2024-06-06 14:35:00,106.77,106.83,106.75,106.77,17545.0,105.4284,105.4876,105.4086,105.4284,17545.0
2024-06-06 14:40:00,106.77,106.88,106.77,106.8,23296.0,105.4284,105.537,105.4284,105.458,23296.0
2024-06-06 14:45:00,106.79,106.91,106.79,106.88,18076.0,105.4481,105.5666,105.4481,105.537,18076.0
2024-06-06 14:50:00,106.87,106.91,106.84,106.91,28353.0,105.5271,105.5666,105.4975,105.5666,28353.0
2024-06-06 14:55:00,106.9,106.93,106.86,106.87,16641.0,105.5567,105.5863,105.5172,105.5271,16641.0
2024-06-06 15:00:00,106.86,106.88,106.82,106.87,15775.0,105.5172,105.537,105.4777,105.5271,15775.0
2024-06-06 15:05:00,106.88,106.97,106.87,106.91,26176.0,105.537,105.6258,105.5271,105.5666,26176.0
2024-06-06 15:10:00,106.9,106.95,106.88,106.89,32621.0,105.5567,105.6061,105.537,105.5468,32621.0
2024-06-06 15:15:00,106.88,106.9,106.85,106.86,25476.0,105.537,105.5567,105.5073,105.5172,25476.0
2024-06-06 15:20:00,106.86,106.89,106.84,106.88,28751.0,105.5172,105.5468,105.4975,105.537,28751.0
2024-06-06 15:25:00,106.88,106.9,106.79,106.89,32112.0,105.537,105.5567,105.4481,105.5468,32112.0
2024-06-06 15:30:00,106.89,107.0,106.87,106.94,64205.0,105.5468,105.6555,105.5271,105.5962,64205.0
2024-06-06 15:35:00,106.95,107.04,106.9,106.93,1088265.0,105.6061,105.695,105.5567,105.5863,1088265.0
2024-06-06 15:40:00,106.91,106.98,106.81,106.92,49915.0,105.5666,105.6357,105.4678,105.5765,49915.0
2024-06-06 15:45:00,106.91,106.98,106.89,106.94,32462.0,105.5666,105.6357,105.5468,105.5962,32462.0
2024-06-06 15:50:00,106.94,107.03,106.9,107.01,65479.0,105.5962,105.6851,105.5567,105.6653,65479.0
2024-06-06 15:55:00,107.02,107.04,106.82,106.95,261012.0,105.6752,105.695,105.4777,105.6061,261012.0
2024-06-07 09:30:00,107.4,107.92,107.12,107.88,109966.0,106.0504,106.5639,105.774,106.5244,109966.0
2024-06-07 09:35:00,107.88,107.88,107.59,107.84,72598.0,106.5244,106.5244,106.238,106.4849,72598.0
2024-06-07 09:40:00,107.84,108.33,107.83,108.15,84538.0,106.4849,106.9687,106.475,106.791,84538.0
2024-06-07 09:45:00,108.15,108.19,107.84,108.13,62721.0,106.791,106.8305,106.4849,106.7713,62721.0
2024-06-07 09:50:00,108.12,108.38,108.11,108.28,54482.0,106.7614,107.0181,106.7515,106.9194,54482.0
2024-06-07 09:55:00,108.3,108.58,108.2,108.53,76829.0,106.9391,107.2156,106.8404,107.1662,76829.0
2024-06-07 10:00:00,108.53,108.56,108.21,108.27,60774.0,107.1662,107.1959,106.8503,106.9095,60774.0
2024-06-07 10:05:00,108.27,108.47,108.24,108.47,25860.0,106.9095,107.107,106.8799,107.107,25860.0
2024-06-07 10:10:00,108.47,108.47,108.11,108.15,41801.0,107.107,107.107,106.7515,106.791,41801.0
2024-06-07 10:15:00,108.15,108.24,108.03,108.03,79211.0,106.791,106.8799,106.6725,106.6725,79211.0
2024-06-07 10:20:00,108.03,108.05,107.88,107.89,47846.0,106.6725,106.6923,106.5244,106.5343,47846.0
2024-06-07 10:25:00,107.89,107.89,107.72,107.77,68581.0,106.5343,106.5343,106.3664,106.4158,68581.0
2024-06-07 10:30:00,107.78,107.81,107.52,107.61,49857.0,106.4257,106.4553,106.1689,106.2578,49857.0
2024-06-07 10:35:00,107.63,107.98,107.62,107.91,51767.0,106.2775,106.6231,106.2677,106.554,51767.0
2024-06-07 10:40:00,107.9,108.13,107.88,108.08,38507.0,106.5442,106.7713,106.5244,106.7219,38507.0
2024-06-07 10:45:00,108.07,108.21,108.05,108.13,36122.0,106.712,106.8503,106.6923,106.7713,36122.0
2024-06-07 10:50:00,108.13,108.14,107.87,107.96,144147.0,106.7713,106.7811,106.5145,106.6034,144147.0
2024-06-07 10:55:00,107.94,108.07,107.91,108.0,60326.0,106.5836,106.712,106.554,106.6429,60326.0
2024-06-07 11:00:00,108.0,108.02,107.9,107.93,45194.0,106.6429,106.6626,106.5442,106.5738,45194.0
2024-06-07 11:05:00,107.93,108.02,107.87,108.02,86031.0,106.5738,106.6626,106.5145,106.6626,86031.0
2024-06-07 11:10:00,108.01,108.02,107.89,107.93,31011.0,106.6528,106.6626,106.5343,106.5738,31011.0
2024-06-07 11:15:00,107.91,107.98,107.9,107.9,43301.0,106.554,106.6231,106.5442,106.5442,43301.0
2024-06-07 11:20:00,107.9,107.98,107.86,107.93,40782.0,106.5442,106.6231,106.5047,106.5738,40782.0
2024-06-07 11:25:00,107.95,108.04,107.91,107.93,170506.0,106.5935,106.6824,106.554,106.5738,170506.0
2024-06-07 11:30:00,107.95,108.12,107.93,108.03,167729.0,106.5935,106.7614,106.5738,106.6725,167729.0
2024-06-07 11:35:00,108.04,108.05,107.9,108.01,693546.0,106.6824,106.6923,106.5442,106.6528,693546.0
2024-06-07 11:40:00,108.02,108.11,107.87,107.95,37731.0,106.6626,106.7515,106.5145,106.5935,37731.0
2024-06-07 11:45:00,107.95,108.03,107.93,108.03,55814.0,106.5935,106.6725,106.5738,106.6725,55814.0
2024-06-07 11:50:00,108.04,108.2,108.03,108.18,33053.0,106.6824,106.8404,106.6725,106.8206,33053.0
2024-06-07 11:55:00,108.19,108.35,108.18,108.32,35911.0,106.8305,106.9885,106.8206,106.9589,35911.0
2024-06-07 12:00:00,108.32,108.37,108.31,108.37,35115.0,106.9589,107.0082,106.949,107.0082,35115.0
2024-06-07 12:05:00,108.37,108.48,108.23,108.48,50505.0,107.0082,107.1169,106.87,107.1169,50505.0
2024-06-07 12:10:00,108.47,108.49,108.41,108.44,23111.0,107.107,107.1267,107.0477,107.0774,23111.0
2024-06-07 12:15:00,108.42,108.48,108.35,108.35,33539.0,107.0576,107.1169,106.9885,106.9885,33539.0
2024-06-07 12:20:00,108.36,108.36,108.17,108.22,28235.0,106.9984,106.9984,106.8108,106.8601,28235.0
2024-06-07 12:25:00,108.23,108.35,108.22,108.33,20741.0,106.87,106.9885,106.8601,106.9687,20741.0
2024-06-07 12:30:00,108.34,108.36,108.23,108.24,37633.0,106.9786,106.9984,106.87,106.8799,37633.0
2024-06-07 12:35:00,108.24,108.28,108.17,108.26,22892.0,106.8799,106.9194,106.8108,106.8996,22892.0
2024-06-07 12:40:00,108.28,108.35,108.28,108.3,21700.0,106.9194,106.9885,106.9194,106.9391,21700.0
2024-06-07 12:45:00,108.3,108.32,108.2,108.28,33977.0,106.9391,106.9589,106.8404,106.9194,33977.0
2024-06-07 12:50:00,108.28,108.38,108.27,108.38,26333.0,106.9194,107.0181,106.9095,107.0181,26333.0
2024-06-07 12:55:00,108.38,108.52,108.37,108.52,33228.0,107.0181,107.1564,107.0082,107.1564,33228.0
2024-06-07 13:00:00,108.53,108.54,108.28,108.3,25860.0,107.1662,107.1761,106.9194,106.9391,25860.0
2024-06-07 13:05:00,108.29,108.41,108.29,108.38,25223.0,106.9293,107.0477,106.9293,107.0181,25223.0
2024-06-07 13:10:00,108.37,108.41,108.32,108.36,20987.0,107.0082,107.0477,106.9589,106.9984,20987.0
2024-06-07 13:15:00,108.36,108.4,108.32,108.39,23936.0,106.9984,107.0379,106.9589,107.028,23936.0
2024-06-07 13:20:00,108.39,108.49,108.31,108.47,26788.0,107.028,107.1267,106.949,107.107,26788.0
2024-06-07 13:25:00,108.48,108.48,108.4,108.42,30237.0,107.1169,107.1169,107.0379,107.0576,30237.0
2024-06-07 13:30:00,108.42,108.45,108.3,108.36,24793.0,107.0576,107.0872,106.9391,106.9984,24793.0
2024-06-07 13:35:00,108.37,108.43,108.33,108.41,31829.0,107.0082,107.0675,106.9687,107.0477,31829.0
2024-06-07 13:40:00,108.41,108.45,108.29,108.37,40787.0,107.0477,107.0872,106.9293,107.0082,40787.0
2024-06-07 13:45:00,108.37,108.45,108.35,108.45,33831.0,107.0082,107.0872,106.9885,107.0872,33831.0
2024-06-07 13:50:00,108.45,108.57,108.44,108.47,53932.0,107.0872,107.2057,107.0774,107.107,53932.0
2024-06-07 13:55:00,108.48,108.58,108.43,108.55,30198.0,107.1169,107.2156,107.0675,107.186,30198.0
2024-06-07 14:00:00,108.54,108.54,108.42,108.44,29987.0,107.1761,107.1761,107.0576,107.0774,29987.0
2024-06-07 14:05:00,108.43,108.44,108.36,108.41,18952.0,107.0675,107.0774,106.9984,107.0477,18952.0
2024-06-07 14:10:00,108.41,108.42,108.27,108.31,44243.0,107.0477,107.0576,106.9095,106.949,44243.0
2024-06-07 14:15:00,108.31,108.39,108.24,108.26,40200.0,106.949,107.028,106.8799,106.8996,40200.0
2024-06-07 14:20:00,108.28,108.34,108.24,108.26,32291.0,106.9194,106.9786,106.8799,106.8996,32291.0
2024-06-07 14:25:00,108.26,108.35,108.25,108.29,40054.0,106.8996,106.9885,106.8898,106.9293,40054.0
2024-06-07 14:30:00,108.29,108.3,108.24,108.25,32827.0,106.9293,106.9391,106.8799,106.8898,32827.0
2024-06-07 14:35:00,108.25,108.31,108.24,108.27,27627.0,106.8898,106.949,106.8799,106.9095,27627.0
2024-06-07 14:40:00,108.28,108.3,108.26,108.28,25417.0,106.9194,106.9391,106.8996,106.9194,25417.0
2024-06-07 14:45:00,108.29,108.36,108.25,108.31,40809.0,106.9293,106.9984,106.8898,106.949,40809.0
2024-06-07 14:50:00,108.31,108.4,108.26,108.39,34811.0,106.949,107.0379,106.8996,107.028,34811.0
2024-06-07 14:55:00,108.4,108.41,108.34,108.37,31286.0,107.0379,107.0477,106.9786,107.0082,31286.0
2024-06-07 15:00:00,108.38,108.38,108.3,108.3,49863.0,107.0181,107.0181,106.9391,106.9391,49863.0
2024-06-07 15:05:00,108.29,108.3,108.23,108.25,34222.0,106.9293,106.9391,106.87,106.8898,34222.0
2024-06-07 15:10:00,108.24,108.28,108.13,108.18,73846.0,106.8799,106.9194,106.7713,106.8206,73846.0
2024-06-07 15:15:00,108.19,108.24,108.15,108.16,46607.0,106.8305,106.8799,106.791,106.8009,46607.0
2024-06-07 15:20:00,108.15,108.16,108.04,108.09,60237.0,106.791,106.8009,106.6824,106.7318,60237.0
2024-06-07 15:25:00,108.08,108.22,108.06,108.21,54201.0,106.7219,106.8601,106.7021,106.8503,54201.0
2024-06-07 15:30:00,108.2,108.25,108.12,108.13,75804.0,106.8404,106.8898,106.7614,106.7713,75804.0
2024-06-07 15:35:00,108.12,108.23,108.09,108.18,105788.0,106.7614,106.87,106.7318,106.8206,105788.0
2024-06-07 15:40:00,108.18,108.18,107.9,107.93,84297.0,106.8206,106.8206,106.5442,106.5738,84297.0
2024-06-07 15:45:00,107.92,107.95,107.85,107.86,117542.0,106.5639,106.5935,106.4948,106.5047,117542.0
2024-06-07 15:50:00,107.85,108.01,107.78,107.88,183421.0,106.4948,106.6528,106.4257,106.5244,183421.0
2024-06-07 15:55:00,107.88,107.93,107.37,107.43,513235.0,106.5244,106.5738,106.0208,106.0801,513235.0
2024-06-10 09:30:00,107.26,107.52,106.95,107.33,131584.0,105.9122,106.1689,105.6061,105.9813,131584.0
2024-06-10 09:35:00,107.36,107.36,106.87,106.87,18618.0,106.0109,106.0109,105.5271,105.5271,18618.0
2024-06-10 09:40:00,106.86,107.06,106.83,106.93,25360.0,105.5172,105.7147,105.4876,105.5863,25360.0
2024-06-10 09:45:00,106.93,106.93,106.73,106.79,29994.0,105.5863,105.5863,105.3889,105.4481,29994.0
2024-06-10 09:50:00,106.79,107.15,106.79,107.12,27575.0,105.4481,105.8036,105.4481,105.774,27575.0
2024-06-10 09:55:00,107.14,107.14,106.91,106.96,32115.0,105.7937,105.7937,105.5666,105.616,32115.0
2024-06-10 10:00:00,106.98,107.03,106.82,106.84,25399.0,105.6357,105.6851,105.4777,105.4975,25399.0
2024-06-10 10:05:00,106.84,106.98,106.84,106.97,15694.0,105.4975,105.6357,105.4975,105.6258,15694.0
2024-06-10 10:10:00,106.96,106.98,106.75,106.9,22770.0,105.616,105.6357,105.4086,105.5567,22770.0
2024-06-10 10:15:00,106.9,107.05,106.75,106.78,20419.0,105.5567,105.7048,105.4086,105.4382,20419.0
2024-06-10 10:20:00,106.79,106.87,106.71,106.83,14066.0,105.4481,105.5271,105.3691,105.4876,14066.0
2024-06-10 10:25:00,106.83,106.87,106.62,106.64,21466.0,105.4876,105.5271,105.2802,105.3,21466.0
2024-06-10 10:30:00,106.63,106.68,106.57,106.62,23596.0,105.2901,105.3395,105.2309,105.2802,23596.0
2024-06-10 10:35:00,106.64,106.64,106.47,106.59,26787.0,105.3,105.3,105.1321,105.2506,26787.0
2024-06-10 10:40:00,106.61,106.61,106.47,106.48,20318.0,105.2704,105.2704,105.1321,105.142,20318.0
2024-06-10 10:45:00,106.48,106.5,106.45,106.47,11809.0,105.142,105.1617,105.1124,105.1321,11809.0
2024-06-10 10:50:00,106.49,106.59,106.44,106.58,21865.0,105.1519,105.2506,105.1025,105.2407,21865.0
2024-06-10 10:55:00,106.6,106.6,106.47,106.47,19537.0,105.2605,105.2605,105.1321,105.1321,19537.0
2024-06-10 11:00:00,106.48,106.5,106.37,106.5,31300.0,105.142,105.1617,105.0334,105.1617,31300.0
2024-06-10 11:05:00,106.49,106.59,106.47,106.56,16779.0,105.1519,105.2506,105.1321,105.221,16779.0
2024-06-10 11:10:00,106.56,106.57,106.44,106.46,21986.0,105.221,105.2309,105.1025,105.1222,21986.0
2024-06-10 11:15:00,106.45,106.5,106.42,106.47,26681.0,105.1124,105.1617,105.0827,105.1321,26681.0
2024-06-10 11:20:00,106.48,106.57,106.43,106.56,36934.0,105.142,105.2309,105.0926,105.221,36934.0
2024-06-10 11:25:00,106.56,106.57,106.46,106.55,25596.0,105.221,105.2309,105.1222,105.2111,25596.0
2024-06-10 11:30:00,106.56,106.73,106.54,106.69,25185.0,105.221,105.3889,105.2012,105.3494,25185.0
2024-06-10 11:35:00,106.69,106.7,106.51,106.61,18928.0,105.3494,105.3592,105.1716,105.2704,18928.0
2024-06-10 11:40:00,106.61,106.77,106.59,106.76,20774.0,105.2704,105.4284,105.2506,105.4185,20774.0
2024-06-10 11:45:00,106.76,106.86,106.76,106.79,22471.0,105.4185,105.5172,105.4185,105.4481,22471.0
2024-06-10 11:50:00,106.79,106.91,106.77,106.9,28411.0,105.4481,105.5666,105.4284,105.5567,28411.0
2024-06-10 11:55:00,106.91,106.91,106.84,106.87,15130.0,105.5666,105.5666,105.4975,105.5271,15130.0
2024-06-10 12:00:00,106.88,106.91,106.83,106.86,22568.0,105.537,105.5666,105.4876,105.5172,22568.0
2024-06-10 12:05:00,106.86,106.92,106.84,106.91,10430.0,105.5172,105.5765,105.4975,105.5666,10430.0
2024-06-10 12:10:00,106.92,106.92,106.79,106.79,21146.0,105.5765,105.5765,105.4481,105.4481,21146.0
2024-06-10 12:15:00,106.79,106.79,106.7,106.71,20111.0,105.4481,105.4481,105.3592,105.3691,20111.0
2024-06-10 12:20:00,106.7,106.81,106.69,106.8,18677.0,105.3592,105.4678,105.3494,105.458,18677.0
2024-06-10 12:25:00,106.8,106.88,106.76,106.88,15986.0,105.458,105.537,105.4185,105.537,15986.0
2024-06-10 12:30:00,106.88,106.91,106.79,106.8,28151.0,105.537,105.5666,105.4481,105.458,28151.0
2024-06-10 12:35:00,106.8,106.86,106.76,106.77,30975.0,105.458,105.5172,105.4185,105.4284,30975.0
2024-06-10 12:40:00,106.77,106.82,106.61,106.61,60685.0,105.4284,105.4777,105.2704,105.2704,60685.0
2024-06-10 12:45:00,106.59,106.61,106.5,106.53,15659.0,105.2506,105.2704,105.1617,105.1914,15659.0
2024-06-10 12:50:00,106.53,106.63,106.52,106.61,26188.0,105.1914,105.2901,105.1815,105.2704,26188.0
2024-06-10 12:55:00,106.6,106.62,106.59,106.62,11247.0,105.2605,105.2802,105.2506,105.2802,11247.0
2024-06-10 13:00:00,106.62,106.63,106.55,106.59,20395.0,105.2802,105.2901,105.2111,105.2506,20395.0
2024-06-10 13:05:00,106.59,106.63,106.58,106.61,12135.0,105.2506,105.2901,105.2407,105.2704,12135.0
2024-06-10 13:10:00,106.62,106.64,106.58,106.63,11580.0,105.2802,105.3,105.2407,105.2901,11580.0
2024-06-10 13:15:00,106.63,106.78,106.62,106.77,22196.0,105.2901,105.4382,105.2802,105.4284,22196.0
2024-06-10 13:20:00,106.78,106.85,106.72,106.78,19690.0,105.4382,105.5073,105.379,105.4382,19690.0
2024-06-10 13:25:00,106.8,106.83,106.78,106.82,11678.0,105.458,105.4876,105.4382,105.4777,11678.0
2024-06-10 13:30:00,106.81,106.82,106.74,106.79,22917.0,105.4678,105.4777,105.3987,105.4481,22917.0
2024-06-10 13:35:00,106.79,106.84,106.76,106.83,13380.0,105.4481,105.4975,105.4185,105.4876,13380.0
2024-06-10 13:40:00,106.83,106.88,106.81,106.86,33729.0,105.4876,105.537,105.4678,105.5172,33729.0
2024-06-10 13:45:00,106.84,106.88,106.74,106.79,34757.0,105.4975,105.537,105.3987,105.4481,34757.0
2024-06-10 13:50:00,106.79,106.82,106.75,106.8,10406.0,105.4481,105.4777,105.4086,105.458,10406.0
2024-06-10 13:55:00,106.8,106.81,106.76,106.79,14049.0,105.458,105.4678,105.4185,105.4481,14049.0
2024-06-10 14:00:00,106.79,106.87,106.69,106.87,24785.0,105.4481,105.5271,105.3494,105.5271,24785.0
2024-06-10 14:05:00,106.88,107.02,106.87,106.92,25656.0,105.537,105.6752,105.5271,105.5765,25656.0
2024-06-10 14:10:00,106.93,106.93,106.71,106.74,36150.0,105.5863,105.5863,105.3691,105.3987,36150.0
2024-06-10 14:15:00,106.73,106.79,106.71,106.72,24034.0,105.3889,105.4481,105.3691,105.379,24034.0
2024-06-10 14:20:00,106.72,106.76,106.68,106.74,24425.0,105.379,105.4185,105.3395,105.3987,24425.0
2024-06-10 14:25:00,106.73,106.75,106.67,106.68,25139.0,105.3889,105.4086,105.3296,105.3395,25139.0
2024-06-10 14:30:00,106.68,106.74,106.65,106.69,28953.0,105.3395,105.3987,105.3099,105.3494,28953.0
2024-06-10 14:35:00,106.7,106.75,106.66,106.69,26264.0,105.3592,105.4086,105.3197,105.3494,26264.0
2024-06-10 14:40:00,106.68,106.74,106.66,106.73,21409.0,105.3395,105.3987,105.3197,105.3889,21409.0
2024-06-10 14:45:00,106.73,106.81,106.7,106.81,20356.0,105.3889,105.4678,105.3592,105.4678,20356.0
2024-06-10 14:50:00,106.82,106.86,106.8,106.86,26720.0,105.4777,105.5172,105.458,105.5172,26720.0
2024-06-10 14:55:00,106.86,106.9,106.83,106.87,20085.0,105.5172,105.5567,105.4876,105.5271,20085.0
2024-06-10 15:00:00,106.87,106.91,106.86,106.89,35116.0,105.5271,105.5666,105.5172,105.5468,35116.0
2024-06-10 15:05:00,106.88,106.95,106.87,106.95,34934.0,105.537,105.6061,105.5271,105.6061,34934.0
2024-06-10 15:10:00,106.95,107.01,106.84,107.01,33847.0,105.6061,105.6653,105.4975,105.6653,33847.0
2024-06-10 15:15:00,107.01,107.05,106.94,106.97,35552.0,105.6653,105.7048,105.5962,105.6258,35552.0
2024-06-10 15:20:00,106.97,107.09,106.97,107.04,21678.0,105.6258,105.7443,105.6258,105.695,21678.0
2024-06-10 15:25:00,107.04,107.13,107.03,107.12,21183.0,105.695,105.7838,105.6851,105.774,21183.0
2024-06-10 15:30:00,107.11,107.16,107.1,107.11,39520.0,105.7641,105.8135,105.7542,105.7641,39520.0
2024-06-10 15:35:00,107.1,107.11,106.98,107.06,56993.0,105.7542,105.7641,105.6357,105.7147,56993.0
2024-06-10 15:40:00,107.06,107.15,107.05,107.08,56376.0,105.7147,105.8036,105.7048,105.7345,56376.0
2024-06-10 15:45:00,107.08,107.12,107.04,107.12,109070.0,105.7345,105.774,105.695,105.774,109070.0
2024-06-10 15:50:00,107.11,107.35,107.08,107.25,142456.0,105.7641,106.0011,105.7345,105.9023,142456.0
2024-06-10 15:55:00,107.26,107.37,107.09,107.36,337310.0,105.9122,106.0208,105.7443,106.0109,337310.0
2024-06-11 09:30:00,107.3,107.35,106.98,107.04,107695.0,105.9517,106.0011,105.6357,105.695,107695.0
2024-06-11 09:35:00,106.98,107.19,106.93,107.1,33442.0,105.6357,105.8431,105.5863,105.7542,33442.0
2024-06-11 09:40:00,107.1,107.1,106.95,107.04,11586.0,105.7542,105.7542,105.6061,105.695,11586.0
2024-06-11 09:45:00,107.02,107.04,106.82,106.91,20413.0,105.6752,105.695,105.4777,105.5666,20413.0
2024-06-11 09:50:00,106.92,107.01,106.92,106.98,11290.0,105.5765,105.6653,105.5765,105.6357,11290.0
2024-06-11 09:55:00,106.97,107.03,106.94,107.03,13667.0,105.6258,105.6851,105.5962,105.6851,13667.0
2024-06-11 10:00:00,107.03,107.1,107.01,107.08,24856.0,105.6851,105.7542,105.6653,105.7345,24856.0
2024-06-11 10:05:00,107.1,107.22,107.1,107.18,14458.0,105.7542,105.8727,105.7542,105.8332,14458.0
2024-06-11 10:10:00,107.18,107.23,107.09,107.18,23053.0,105.8332,105.8826,105.7443,105.8332,23053.0
2024-06-11 10:15:00,107.2,107.23,107.14,107.22,18239.0,105.8529,105.8826,105.7937,105.8727,18239.0
2024-06-11 10:20:00,107.21,107.33,107.17,107.17,28125.0,105.8628,105.9813,105.8233,105.8233,28125.0
2024-06-11 10:25:00,107.18,107.26,107.11,107.11,28970.0,105.8332,105.9122,105.7641,105.7641,28970.0
2024-06-11 10:30:00,107.11,107.24,107.1,107.22,20957.0,105.7641,105.8924,105.7542,105.8727,20957.0
2024-06-11 10:35:00,107.21,107.37,107.21,107.33,41098.0,105.8628,106.0208,105.8628,105.9813,41098.0
2024-06-11 10:40:00,107.34,107.38,107.29,107.31,19094.0,105.9912,106.0307,105.9418,105.9616,19094.0
2024-06-11 10:45:00,107.31,107.31,107.14,107.15,35926.0,105.9616,105.9616,105.7937,105.8036,35926.0
2024-06-11 10:50:00,107.15,107.25,107.14,107.25,13483.0,105.8036,105.9023,105.7937,105.9023,13483.0
2024-06-11 10:55:00,107.25,107.32,107.24,107.29,19647.0,105.9023,105.9714,105.8924,105.9418,19647.0
2024-06-11 11:00:00,107.31,107.37,107.25,107.25,13349.0,105.9616,106.0208,105.9023,105.9023,13349.0
2024-06-11 11:05:00,107.26,107.28,107.19,107.27,11301.0,105.9122,105.9319,105.8431,105.9221,11301.0
2024-06-11 11:10:00,107.28,107.33,107.28,107.31,15645.0,105.9319,105.9813,105.9319,105.9616,15645.0
2024-06-11 11:15:00,107.31,107.4,107.3,107.32,34823.0,105.9616,106.0504,105.9517,105.9714,34823.0
2024-06-11 11:20:00,107.32,107.37,107.31,107.36,10017.0,105.9714,106.0208,105.9616,106.0109,10017.0
2024-06-11 11:25:00,107.36,107.38,107.29,107.29,11729.0,106.0109,106.0307,105.9418,105.9418,11729.0
2024-06-11 11:30:00,107.3,107.34,107.29,107.31,16454.0,105.9517,105.9912,105.9418,105.9616,16454.0
2024-06-11 11:35:00,107.31,107.31,107.16,107.17,14407.0,105.9616,105.9616,105.8135,105.8233,14407.0
2024-06-11 11:40:00,107.15,107.24,107.15,107.19,19429.0,105.8036,105.8924,105.8036,105.8431,19429.0
2024-06-11 11:45:00,107.18,107.22,107.15,107.18,20678.0,105.8332,105.8727,105.8036,105.8332,20678.0
2024-06-11 11:50:00,107.18,107.19,107.12,107.12,27523.0,105.8332,105.8431,105.774,105.774,27523.0
2024-06-11 11:55:00,107.12,107.25,107.11,107.15,145905.0,105.774,105.9023,105.7641,105.8036,145905.0
2024-06-11 12:00:00,107.13,107.14,106.93,107.02,25231.0,105.7838,105.7937,105.5863,105.6752,25231.0
2024-06-11 12:05:00,107.03,107.08,107.02,107.04,19158.0,105.6851,105.7345,105.6752,105.695,19158.0
2024-06-11 12:10:00,107.03,107.16,107.0,107.15,21049.0,105.6851,105.8135,105.6555,105.8036,21049.0
2024-06-11 12:15:00,107.16,107.23,107.16,107.2,13679.0,105.8135,105.8826,105.8135,105.8529,13679.0
2024-06-11 12:20:00,107.19,107.23,107.17,107.19,11256.0,105.8431,105.8826,105.8233,105.8431,11256.0
2024-06-11 12:25:00,107.19,107.27,107.18,107.21,50045.0,105.8431,105.9221,105.8332,105.8628,50045.0
2024-06-11 12:30:00,107.21,107.25,107.19,107.24,10334.0,105.8628,105.9023,105.8431,105.8924,10334.0
2024-06-11 12:35:00,107.25,107.25,107.2,107.22,11677.0,105.9023,105.9023,105.8529,105.8727,11677.0
2024-06-11 12:40:00,107.22,107.24,107.17,107.19,13509.0,105.8727,105.8924,105.8233,105.8431,13509.0
2024-06-11 12:45:00,107.19,107.21,107.18,107.19,9231.0,105.8431,105.8628,105.8332,105.8431,9231.0
2024-06-11 12:50:00,107.2,107.28,107.19,107.25,17662.0,105.8529,105.9319,105.8431,105.9023,17662.0
2024-06-11 12:55:00,107.25,107.29,107.24,107.28,10060.0,105.9023,105.9418,105.8924,105.9319,10060.0
2024-06-11 13:00:00,107.27,107.28,107.2,107.23,14572.0,105.9221,105.9319,105.8529,105.8826,14572.0
2024-06-11 13:05:00,107.25,107.27,107.0,107.0,62688.0,105.9023,105.9221,105.6555,105.6555,62688.0
2024-06-11 13:10:00,107.0,107.0,106.95,106.99,9756.0,105.6555,105.6555,105.6061,105.6456,9756.0
2024-06-11 13:15:00,106.98,107.02,106.95,106.95,10322.0,105.6357,105.6752,105.6061,105.6061,10322.0
2024-06-11 13:20:00,106.95,106.97,106.89,106.89,9442.0,105.6061,105.6258,105.5468,105.5468,9442.0
2024-06-11 13:25:00,106.88,106.95,106.87,106.94,6265.0,105.537,105.6061,105.5271,105.5962,6265.0
2024-06-11 13:30:00,106.94,106.97,106.82,106.9,38706.0,105.5962,105.6258,105.4777,105.5567,38706.0
2024-06-11 13:35:00,106.9,107.05,106.9,107.0,20522.0,105.5567,105.7048,105.5567,105.6555,20522.0
2024-06-11 13:40:00,107.0,107.03,106.97,107.02,10103.0,105.6555,105.6851,105.6258,105.6752,10103.0
2024-06-11 13:45:00,107.02,107.06,106.99,107.01,16256.0,105.6752,105.7147,105.6456,105.6653,16256.0
2024-06-11 13:50:00,107.0,107.03,106.99,107.02,12328.0,105.6555,105.6851,105.6456,105.6752,12328.0
2024-06-11 13:55:00,107.02,107.05,106.98,107.05,14163.0,105.6752,105.7048,105.6357,105.7048,14163.0
2024-06-11 14:00:00,107.03,107.05,106.97,107.04,14254.0,105.6851,105.7048,105.6258,105.695,14254.0
2024-06-11 14:05:00,107.04,107.04,106.98,107.01,9809.0,105.695,105.695,105.6357,105.6653,9809.0
2024-06-11 14:10:00,107.01,107.13,107.0,107.05,62283.0,105.6653,105.7838,105.6555,105.7048,62283.0
2024-06-11 14:15:00,107.05,107.06,106.95,106.95,37464.0,105.7048,105.7147,105.6061,105.6061,37464.0
2024-06-11 14:20:00,106.97,107.06,106.95,107.06,8926.0,105.6258,105.7147,105.6061,105.7147,8926.0
2024-06-11 14:25:00,107.06,107.09,107.03,107.09,7409.0,105.7147,105.7443,105.6851,105.7443,7409.0
2024-06-11 14:30:00,107.09,107.1,107.05,107.05,15300.0,105.7443,105.7542,105.7048,105.7048,15300.0
2024-06-11 14:35:00,107.04,107.06,107.02,107.03,9236.0,105.695,105.7147,105.6752,105.6851,9236.0
2024-06-11 14:40:00,107.04,107.08,106.98,106.98,20145.0,105.695,105.7345,105.6357,105.6357,20145.0
2024-06-11 14:45:00,106.98,107.08,106.96,107.0,18970.0,105.6357,105.7345,105.616,105.6555,18970.0
2024-06-11 14:50:00,106.99,107.03,106.97,106.98,10678.0,105.6456,105.6851,105.6258,105.6357,10678.0
2024-06-11 14:55:00,106.99,107.02,106.97,106.99,12834.0,105.6456,105.6752,105.6258,105.6456,12834.0
2024-06-11 15:00:00,107.0,107.09,106.98,107.09,25613.0,105.6555,105.7443,105.6357,105.7443,25613.0
2024-06-11 15:05:00,107.09,107.1,107.05,107.06,13218.0,105.7443,105.7542,105.7048,105.7147,13218.0
2024-06-11 15:10:00,107.06,107.06,107.01,107.02,18567.0,105.7147,105.7147,105.6653,105.6752,18567.0
2024-06-11 15:15:00,107.01,107.13,107.0,107.12,15629.0,105.6653,105.7838,105.6555,105.774,15629.0
2024-06-11 15:20:00,107.12,107.13,107.09,107.11,20004.0,105.774,105.7838,105.7443,105.7641,20004.0
2024-06-11 15:25:00,107.11,107.13,107.08,107.08,16975.0,105.7641,105.7838,105.7345,105.7345,16975.0
2024-06-11 15:30:00,107.08,107.15,107.05,107.15,40714.0,105.7345,105.8036,105.7048,105.8036,40714.0
2024-06-11 15:35:00,107.14,107.18,107.06,107.1,33317.0,105.7937,105.8332,105.7147,105.7542,33317.0
2024-06-11 15:40:00,107.11,107.15,107.06,107.11,30922.0,105.7641,105.8036,105.7147,105.7641,30922.0
2024-06-11 15:45:00,107.11,107.12,107.01,107.01,43474.0,105.7641,105.774,105.6653,105.6653,43474.0
2024-06-11 15:50:00,107.01,107.09,106.93,107.07,79201.0,105.6653,105.7443,105.5863,105.7246,79201.0
2024-06-11 15:55:00,107.07,107.1,106.95,107.09,212264.0,105.7246,105.7542,105.6061,105.7443,212264.0
2024-06-12 09:30:00,107.13,107.48,106.28,106.31,109900.0,105.7838,106.1294,104.9445,104.9741,109900.0
2024-06-12 09:35:00,106.28,106.62,106.18,106.48,38010.0,104.9445,105.2802,104.8458,105.142,38010.0
2024-06-12 09:40:00,106.48,107.04,106.48,107.03,163974.0,105.142,105.695,105.142,105.6851,163974.0
2024-06-12 09:45:00,107.02,107.05,106.79,106.87,39592.0,105.6752,105.7048,105.4481,105.5271,39592.0
2024-06-12 09:50:00,106.82,106.82,106.43,106.44,238375.0,105.4777,105.4777,105.0926,105.1025,238375.0
2024-06-12 09:55:00,106.46,106.8,106.45,106.66,19673.0,105.1222,105.458,105.1124,105.3197,19673.0
2024-06-12 10:00:00,106.65,107.01,106.58,106.98,19970.0,105.3099,105.6653,105.2407,105.6357,19970.0
2024-06-12 10:05:00,107.0,107.44,107.0,107.44,54308.0,105.6555,106.0899,105.6555,106.0899,54308.0
2024-06-12 10:10:00,107.45,107.47,107.13,107.18,37696.0,106.0998,106.1196,105.7838,105.8332,37696.0
2024-06-12 10:15:00,107.18,107.21,107.11,107.15,64087.0,105.8332,105.8628,105.7641,105.8036,64087.0
2024-06-12 10:20:00,107.15,107.25,107.1,107.17,44390.0,105.8036,105.9023,105.7542,105.8233,44390.0
2024-06-12 10:25:00,107.18,107.28,107.17,107.26,9151.0,105.8332,105.9319,105.8233,105.9122,9151.0
2024-06-12 10:30:00,107.28,107.41,107.25,107.25,22088.0,105.9319,106.0603,105.9023,105.9023,22088.0
2024-06-12 10:35:00,107.25,107.64,107.24,107.61,148475.0,105.9023,106.2874,105.8924,106.2578,148475.0
2024-06-12 10:40:00,107.62,107.66,107.52,107.58,42822.0,106.2677,106.3072,106.1689,106.2282,42822.0
2024-06-12 10:45:00,107.55,107.64,107.51,107.62,22165.0,106.1986,106.2874,106.1591,106.2677,22165.0
2024-06-12 10:50:00,107.62,107.65,107.54,107.62,8995.0,106.2677,106.2973,106.1887,106.2677,8995.0
2024-06-12 10:55:00,107.62,107.65,107.54,107.57,27797.0,106.2677,106.2973,106.1887,106.2183,27797.0
2024-06-12 11:00:00,107.57,107.6,107.5,107.5,15856.0,106.2183,106.2479,106.1492,106.1492,15856.0
2024-06-12 11:05:00,107.49,107.52,107.45,107.46,11080.0,106.1393,106.1689,106.0998,106.1097,11080.0
2024-06-12 11:10:00,107.48,107.48,107.37,107.37,15522.0,106.1294,106.1294,106.0208,106.0208,15522.0
2024-06-12 11:15:00,107.39,107.45,107.28,107.38,42638.0,106.0406,106.0998,105.9319,106.0307,42638.0
2024-06-12 11:20:00,107.36,107.36,107.24,107.26,9117.0,106.0109,106.0109,105.8924,105.9122,9117.0
2024-06-12 11:25:00,107.25,107.29,107.08,107.15,56189.0,105.9023,105.9418,105.7345,105.8036,56189.0
2024-06-12 11:30:00,107.13,107.15,106.99,107.07,47079.0,105.7838,105.8036,105.6456,105.7246,47079.0
2024-06-12 11:35:00,107.06,107.26,107.03,107.26,34964.0,105.7147,105.9122,105.6851,105.9122,34964.0
2024-06-12 11:40:00,107.25,107.29,107.18,107.24,24240.0,105.9023,105.9418,105.8332,105.8924,24240.0
2024-06-12 11:45:00,107.23,107.24,107.17,107.22,16979.0,105.8826,105.8924,105.8233,105.8727,16979.0
2024-06-12 11:50:00,107.22,107.32,107.18,107.31,18614.0,105.8727,105.9714,105.8332,105.9616,18614.0
2024-06-12 11:55:00,107.32,107.43,107.31,107.39,20755.0,105.9714,106.0801,105.9616,106.0406,20755.0
2024-06-12 12:00:00,107.42,107.43,107.31,107.33,13249.0,106.0702,106.0801,105.9616,105.9813,13249.0
2024-06-12 12:05:00,107.33,107.34,107.24,107.25,6928.0,105.9813,105.9912,105.8924,105.9023,6928.0
2024-06-12 12:10:00,107.24,107.26,107.18,107.23,11678.0,105.8924,105.9122,105.8332,105.8826,11678.0
2024-06-12 12:15:00,107.23,107.31,107.22,107.29,11682.0,105.8826,105.9616,105.8727,105.9418,11682.0
2024-06-12 12:20:00,107.28,107.35,107.24,107.34,14253.0,105.9319,106.0011,105.8924,105.9912,14253.0
2024-06-12 12:25:00,107.35,107.44,107.34,107.44,6425.0,106.0011,106.0899,105.9912,106.0899,6425.0
2024-06-12 12:30:00,107.44,107.45,107.35,107.41,21066.0,106.0899,106.0998,106.0011,106.0603,21066.0
2024-06-12 12:35:00,107.42,107.42,107.3,107.3,10787.0,106.0702,106.0702,105.9517,105.9517,10787.0
2024-06-12 12:40:00,107.3,107.39,107.29,107.38,4945.0,105.9517,106.0406,105.9418,106.0307,4945.0
2024-06-12 12:45:00,107.38,107.42,107.37,107.38,7713.0,106.0307,106.0702,106.0208,106.0307,7713.0
2024-06-12 12:50:00,107.38,107.43,107.35,107.36,10969.0,106.0307,106.0801,106.0011,106.0109,10969.0
2024-06-12 12:55:00,107.36,107.38,107.34,107.36,13833.0,106.0109,106.0307,105.9912,106.0109,13833.0
2024-06-12 13:00:00,107.38,107.48,107.29,107.42,48041.0,106.0307,106.1294,105.9418,106.0702,48041.0
2024-06-12 13:05:00,107.42,107.42,107.3,107.32,12300.0,106.0702,106.0702,105.9517,105.9714,12300.0
2024-06-12 13:10:00,107.33,107.41,107.31,107.37,19619.0,105.9813,106.0603,105.9616,106.0208,19619.0
2024-06-12 13:15:00,107.36,107.45,107.36,107.45,7008.0,106.0109,106.0998,106.0109,106.0998,7008.0
2024-06-12 13:20:00,107.46,107.56,107.45,107.54,11992.0,106.1097,106.2084,106.0998,106.1887,11992.0
2024-06-12 13:25:00,107.56,107.6,107.45,107.45,8581.0,106.2084,106.2479,106.0998,106.0998,8581.0
2024-06-12 13:30:00,107.44,107.45,107.31,107.38,17617.0,106.0899,106.0998,105.9616,106.0307,17617.0
2024-06-12 13:35:00,107.39,107.44,107.28,107.34,54736.0,106.0406,106.0899,105.9319,105.9912,54736.0
2024-06-12 13:40:00,107.36,107.4,107.27,107.27,12240.0,106.0109,106.0504,105.9221,105.9221,12240.0
2024-06-12 13:45:00,107.28,107.39,107.27,107.39,11593.0,105.9319,106.0406,105.9221,106.0406,11593.0
2024-06-12 13:50:00,107.39,107.41,107.34,107.4,12216.0,106.0406,106.0603,105.9912,106.0504,12216.0
2024-06-12 13:55:00,107.4,107.4,107.25,107.25,18878.0,106.0504,106.0504,105.9023,105.9023,18878.0
2024-06-12 14:00:00,107.2,107.2,106.98,107.05,34678.0,105.8529,105.8529,105.6357,105.7048,34678.0
2024-06-12 14:05:00,107.04,107.13,106.94,107.05,26294.0,105.695,105.7838,105.5962,105.7048,26294.0
2024-06-12 14:10:00,107.08,107.1,107.02,107.09,15851.0,105.7345,105.7542,105.6752,105.7443,15851.0
2024-06-12 14:15:00,107.1,107.12,107.02,107.02,19937.0,105.7542,105.774,105.6752,105.6752,19937.0
2024-06-12 14:20:00,107.03,107.05,106.97,107.01,18121.0,105.6851,105.7048,105.6258,105.6653,18121.0
2024-06-12 14:25:00,107.01,107.11,107.0,107.1,24655.0,105.6653,105.7641,105.6555,105.7542,24655.0
2024-06-12 14:30:00,107.1,107.16,107.06,107.09,97566.0,105.7542,105.8135,105.7147,105.7443,97566.0
2024-06-12 14:35:00,107.1,107.23,107.09,107.21,24441.0,105.7542,105.8826,105.7443,105.8628,24441.0
2024-06-12 14:40:00,107.24,107.27,107.11,107.2,31666.0,105.8924,105.9221,105.7641,105.8529,31666.0
2024-06-12 14:45:00,107.18,107.26,107.13,107.23,35375.0,105.8332,105.9122,105.7838,105.8826,35375.0
2024-06-12 14:50:00,107.24,107.32,107.23,107.26,32772.0,105.8924,105.9714,105.8826,105.9122,32772.0
2024-06-12 14:55:00,107.27,107.34,107.24,107.29,39876.0,105.9221,105.9912,105.8924,105.9418,39876.0
2024-06-12 15:00:00,107.28,107.47,107.25,107.4,23886.0,105.9319,106.1196,105.9023,106.0504,23886.0
2024-06-12 15:05:00,107.4,107.41,107.32,107.38,20086.0,106.0504,106.0603,105.9714,106.0307,20086.0
2024-06-12 15:10:00,107.37,107.42,107.3,107.4,17580.0,106.0208,106.0702,105.9517,106.0504,17580.0
2024-06-12 15:15:00,107.4,107.43,107.37,107.37,23355.0,106.0504,106.0801,106.0208,106.0208,23355.0
2024-06-12 15:20:00,107.39,107.43,107.29,107.29,26309.0,106.0406,106.0801,105.9418,105.9418,26309.0
2024-06-12 15:25:00,107.31,107.33,107.22,107.22,35290.0,105.9616,105.9813,105.8727,105.8727,35290.0
2024-06-12 15:30:00,107.2,107.25,107.08,107.11,33593.0,105.8529,105.9023,105.7345,105.7641,33593.0
2024-06-12 15:35:00,107.11,107.25,107.09,107.12,30828.0,105.7641,105.9023,105.7443,105.774,30828.0
2024-06-12 15:40:00,107.12,107.3,107.09,107.29,51582.0,105.774,105.9517,105.7443,105.9418,51582.0
2024-06-12 15:45:00,107.29,107.49,107.29,107.41,34278.0,105.9418,106.1393,105.9418,106.0603,34278.0
2024-06-12 15:50:00,107.4,107.49,107.36,107.41,72024.0,106.0504,106.1393,106.0109,106.0603,72024.0
2024-06-12 15:55:00,107.42,107.46,107.06,107.09,278147.0,106.0702,106.1097,105.7147,105.7443,278147.0
2024-06-13 09:30:00,107.14,107.19,106.89,107.15,97615.0,105.7937,105.8431,105.5468,105.8036,97615.0
2024-06-13 09:35:00,107.2,107.54,107.2,107.3,14001.0,105.8529,106.1887,105.8529,105.9517,14001.0
2024-06-13 09:40:00,107.33,107.33,107.15,107.3,12492.0,105.9813,105.9813,105.8036,105.9517,12492.0
2024-06-13 09:45:00,107.3,107.65,107.28,107.65,12720.0,105.9517,106.2973,105.9319,106.2973,12720.0
2024-06-13 09:50:00,107.68,107.81,107.68,107.74,23808.0,106.3269,106.4553,106.3269,106.3862,23808.0
2024-06-13 09:55:00,107.75,107.75,107.58,107.63,13788.0,106.396,106.396,106.2282,106.2775,13788.0
2024-06-13 10:00:00,107.61,107.78,107.54,107.73,14680.0,106.2578,106.4257,106.1887,106.3763,14680.0
2024-06-13 10:05:00,107.75,107.79,107.7,107.75,38692.0,106.396,106.4355,106.3467,106.396,38692.0
2024-06-13 10:10:00,107.75,107.87,107.57,107.64,44421.0,106.396,106.5145,106.2183,106.2874,44421.0
2024-06-13 10:15:00,107.66,107.73,107.47,107.54,19804.0,106.3072,106.3763,106.1196,106.1887,19804.0
2024-06-13 10:20:00,107.51,107.64,107.46,107.61,30057.0,106.1591,106.2874,106.1097,106.2578,30057.0
2024-06-13 10:25:00,107.6,107.61,107.37,107.39,34624.0,106.2479,106.2578,106.0208,106.0406,34624.0
2024-06-13 10:30:00,107.4,107.51,107.39,107.45,258844.0,106.0504,106.1591,106.0406,106.0998,258844.0
2024-06-13 10:35:00,107.46,107.52,107.42,107.48,19183.0,106.1097,106.1689,106.0702,106.1294,19183.0
2024-06-13 10:40:00,107.48,107.48,107.37,107.44,45451.0,106.1294,106.1294,106.0208,106.0899,45451.0
2024-06-13 10:45:00,107.45,107.53,107.39,107.44,26809.0,106.0998,106.1788,106.0406,106.0899,26809.0
2024-06-13 10:50:00,107.44,107.44,107.4,107.42,12820.0,106.0899,106.0899,106.0504,106.0702,12820.0
2024-06-13 10:55:00,107.44,107.52,107.4,107.4,16004.0,106.0899,106.1689,106.0504,106.0504,16004.0
2024-06-13 11:00:00,107.4,107.48,107.34,107.47,22626.0,106.0504,106.1294,105.9912,106.1196,22626.0
2024-06-13 11:05:00,107.47,107.57,107.42,107.55,9648.0,106.1196,106.2183,106.0702,106.1986,9648.0
2024-06-13 11:10:00,107.54,107.62,107.5,107.61,29043.0,106.1887,106.2677,106.1492,106.2578,29043.0
2024-06-13 11:15:00,107.61,107.83,107.6,107.79,19993.0,106.2578,106.475,106.2479,106.4355,19993.0
2024-06-13 11:20:00,107.8,107.87,107.69,107.73,26120.0,106.4454,106.5145,106.3368,106.3763,26120.0
2024-06-13 11:25:00,107.7,107.88,107.67,107.83,34112.0,106.3467,106.5244,106.317,106.475,34112.0
2024-06-13 11:30:00,107.83,107.9,107.68,107.72,28626.0,106.475,106.5442,106.3269,106.3664,28626.0
2024-06-13 11:35:00,107.72,107.78,107.69,107.7,22449.0,106.3664,106.4257,106.3368,106.3467,22449.0
2024-06-13 11:40:00,107.69,107.71,107.65,107.66,16257.0,106.3368,106.3565,106.2973,106.3072,16257.0
2024-06-13 11:45:00,107.66,107.72,107.66,107.72,14179.0,106.3072,106.3664,106.3072,106.3664,14179.0
2024-06-13 11:50:00,107.72,107.77,107.64,107.65,14134.0,106.3664,106.4158,106.2874,106.2973,14134.0
2024-06-13 11:55:00,107.64,107.65,107.59,107.61,12062.0,106.2874,106.2973,106.238,106.2578,12062.0
2024-06-13 12:00:00,107.62,107.62,107.5,107.52,12331.0,106.2677,106.2677,106.1492,106.1689,12331.0
2024-06-13 12:05:00,107.53,107.54,107.44,107.44,9593.0,106.1788,106.1887,106.0899,106.0899,9593.0
2024-06-13 12:10:00,107.45,107.72,107.44,107.69,21308.0,106.0998,106.3664,106.0899,106.3368,21308.0
2024-06-13 12:15:00,107.7,107.72,107.61,107.66,15013.0,106.3467,106.3664,106.2578,106.3072,15013.0
2024-06-13 12:20:00,107.66,107.7,107.62,107.66,9338.0,106.3072,106.3467,106.2677,106.3072,9338.0
2024-06-13 12:25:00,107.66,107.71,107.64,107.68,15535.0,106.3072,106.3565,106.2874,106.3269,15535.0
2024-06-13 12:30:00,107.7,107.76,107.69,107.76,11418.0,106.3467,106.4059,106.3368,106.4059,11418.0
2024-06-13 12:35:00,107.76,107.82,107.75,107.8,21803.0,106.4059,106.4652,106.396,106.4454,21803.0
2024-06-13 12:40:00,107.81,107.82,107.7,107.7,8772.0,106.4553,106.4652,106.3467,106.3467,8772.0
2024-06-13 12:45:00,107.72,107.73,107.68,107.73,9826.0,106.3664,106.3763,106.3269,106.3763,9826.0
2024-06-13 12:50:00,107.74,107.76,107.69,107.75,7337.0,106.3862,106.4059,106.3368,106.396,7337.0
2024-06-13 12:55:00,107.75,107.81,107.73,107.74,16906.0,106.396,106.4553,106.3763,106.3862,16906.0
2024-06-13 13:00:00,107.74,107.82,107.71,107.8,14780.0,106.3862,106.4652,106.3565,106.4454,14780.0
2024-06-13 13:05:00,107.8,107.82,107.74,107.74,10430.0,106.4454,106.4652,106.3862,106.3862,10430.0
2024-06-13 13:10:00,107.74,107.77,107.73,107.75,9274.0,106.3862,106.4158,106.3763,106.396,9274.0
2024-06-13 13:15:00,107.75,107.76,107.69,107.71,10752.0,106.396,106.4059,106.3368,106.3565,10752.0
2024-06-13 13:20:00,107.71,107.73,107.65,107.72,21315.0,106.3565,106.3763,106.2973,106.3664,21315.0
2024-06-13 13:25:00,107.72,107.82,107.7,107.82,82148.0,106.3664,106.4652,106.3467,106.4652,82148.0
2024-06-13 13:30:00,107.83,107.97,107.83,107.97,25875.0,106.475,106.6133,106.475,106.6133,25875.0
2024-06-13 13:35:00,107.97,107.98,107.9,107.92,25611.0,106.6133,106.6231,106.5442,106.5639,25611.0
2024-06-13 13:40:00,107.92,107.97,107.85,107.86,22092.0,106.5639,106.6133,106.4948,106.5047,22092.0
2024-06-13 13:45:00,107.86,107.89,107.84,107.85,13695.0,106.5047,106.5343,106.4849,106.4948,13695.0
2024-06-13 13:50:00,107.86,107.88,107.84,107.85,7199.0,106.5047,106.5244,106.4849,106.4948,7199.0
2024-06-13 13:55:00,107.86,107.87,107.78,107.83,17344.0,106.5047,106.5145,106.4257,106.475,17344.0
2024-06-13 14:00:00,107.83,107.83,107.73,107.76,15173.0,106.475,106.475,106.3763,106.4059,15173.0
2024-06-13 14:05:00,107.75,107.99,107.75,107.99,44248.0,106.396,106.633,106.396,106.633,44248.0
2024-06-13 14:10:00,108.0,108.03,107.98,108.0,45574.0,106.6429,106.6725,106.6231,106.6429,45574.0
2024-06-13 14:15:00,108.01,108.06,107.99,108.06,32552.0,106.6528,106.7021,106.633,106.7021,32552.0
2024-06-13 14:20:00,108.05,108.11,108.04,108.07,25071.0,106.6923,106.7515,106.6824,106.712,25071.0
2024-06-13 14:25:00,108.07,108.12,108.07,108.12,17290.0,106.712,106.7614,106.712,106.7614,17290.0
2024-06-13 14:30:00,108.12,108.19,108.12,108.17,27133.0,106.7614,106.8305,106.7614,106.8108,27133.0
2024-06-13 14:35:00,108.18,108.21,108.17,108.21,23313.0,106.8206,106.8503,106.8108,106.8503,23313.0
2024-06-13 14:40:00,108.2,108.27,108.14,108.17,33986.0,106.8404,106.9095,106.7811,106.8108,33986.0
2024-06-13 14:45:00,108.17,108.21,108.14,108.21,21491.0,106.8108,106.8503,106.7811,106.8503,21491.0
2024-06-13 14:50:00,108.2,108.25,108.2,108.22,30381.0,106.8404,106.8898,106.8404,106.8601,30381.0
2024-06-13 14:55:00,108.21,108.26,108.2,108.26,33719.0,106.8503,106.8996,106.8404,106.8996,33719.0
2024-06-13 15:00:00,108.25,108.3,108.16,108.22,33384.0,106.8898,106.9391,106.8009,106.8601,33384.0
2024-06-13 15:05:00,108.22,108.23,108.1,108.15,32625.0,106.8601,106.87,106.7416,106.791,32625.0
2024-06-13 15:10:00,108.15,108.17,108.06,108.06,35673.0,106.791,106.8108,106.7021,106.7021,35673.0
2024-06-13 15:15:00,108.04,108.06,107.98,108.05,56734.0,106.6824,106.7021,106.6231,106.6923,56734.0
2024-06-13 15:20:00,108.06,108.28,108.03,108.28,91784.0,106.7021,106.9194,106.6725,106.9194,91784.0
2024-06-13 15:25:00,108.29,108.32,108.26,108.26,40005.0,106.9293,106.9589,106.8996,106.8996,40005.0
2024-06-13 15:30:00,108.27,108.33,108.23,108.29,52623.0,106.9095,106.9687,106.87,106.9293,52623.0
2024-06-13 15:35:00,108.28,108.35,108.16,108.23,36951.0,106.9194,106.9885,106.8009,106.87,36951.0
2024-06-13 15:40:00,108.24,108.34,108.24,108.32,66031.0,106.8799,106.9786,106.8799,106.9589,66031.0
2024-06-13 15:45:00,108.31,108.33,108.26,108.32,55519.0,106.949,106.9687,106.8996,106.9589,55519.0
2024-06-13 15:50:00,108.31,108.46,108.21,108.21,172765.0,106.949,107.0971,106.8503,106.8503,172765.0
2024-06-13 15:55:00,108.22,108.39,108.19,108.19,382590.0,106.8601,107.028,106.8305,106.8305,382590.0
2024-06-14 09:30:00,107.94,108.22,107.94,108.11,55753.0,106.5836,106.8601,106.5836,106.7515,55753.0
2024-06-14 09:35:00,108.09,108.42,108.08,108.42,11443.0,106.7318,107.0576,106.7219,107.0576,11443.0
2024-06-14 09:40:00,108.41,108.58,108.37,108.44,27004.0,107.0477,107.2156,107.0082,107.0774,27004.0
2024-06-14 09:45:00,108.43,108.44,108.21,108.36,25173.0,107.0675,107.0774,106.8503,106.9984,25173.0
2024-06-14 09:50:00,108.34,108.35,108.2,108.26,18494.0,106.9786,106.9885,106.8404,106.8996,18494.0
2024-06-14 09:55:00,108.27,108.28,107.92,108.08,31446.0,106.9095,106.9194,106.5639,106.7219,31446.0
2024-06-14 10:00:00,108.05,108.06,107.9,108.04,21326.0,106.6923,106.7021,106.5442,106.6824,21326.0
2024-06-14 10:05:00,108.02,108.04,107.87,108.02,25188.0,106.6626,106.6824,106.5145,106.6626,25188.0
2024-06-14 10:10:00,108.02,108.07,107.88,107.92,20601.0,106.6626,106.712,106.5244,106.5639,20601.0
2024-06-14 10:15:00,107.93,108.02,107.9,107.97,14984.0,106.5738,106.6626,106.5442,106.6133,14984.0
2024-06-14 10:20:00,107.96,108.09,107.95,108.07,14079.0,106.6034,106.7318,106.5935,106.712,14079.0
2024-06-14 10:25:00,108.05,108.2,108.02,108.03,32769.0,106.6923,106.8404,106.6626,106.6725,32769.0
2024-06-14 10:30:00,108.07,108.07,107.84,107.98,13207.0,106.712,106.712,106.4849,106.6231,13207.0
2024-06-14 10:35:00,108.0,108.06,107.94,107.96,13233.0,106.6429,106.7021,106.5836,106.6034,13233.0
2024-06-14 10:40:00,107.97,108.11,107.93,108.11,13461.0,106.6133,106.7515,106.5738,106.7515,13461.0
2024-06-14 10:45:00,108.13,108.26,108.12,108.23,42102.0,106.7713,106.8996,106.7614,106.87,42102.0
2024-06-14 10:50:00,108.24,108.3,108.22,108.29,72919.0,106.8799,106.9391,106.8601,106.9293,72919.0
2024-06-14 10:55:00,108.29,108.39,108.21,108.39,81941.0,106.9293,107.028,106.8503,107.028,81941.0
2024-06-14 11:00:00,108.4,108.41,108.16,108.16,29637.0,107.0379,107.0477,106.8009,106.8009,29637.0
2024-06-14 11:05:00,108.15,108.16,108.06,108.16,14725.0,106.791,106.8009,106.7021,106.8009,14725.0
2024-06-14 11:10:00,108.15,108.3,108.13,108.25,25905.0,106.791,106.9391,106.7713,106.8898,25905.0
2024-06-14 11:15:00,108.25,108.3,108.11,108.16,32367.0,106.8898,106.9391,106.7515,106.8009,32367.0
2024-06-14 11:20:00,108.16,108.27,108.15,108.2,11758.0,106.8009,106.9095,106.791,106.8404,11758.0
2024-06-14 11:25:00,108.19,108.19,108.14,108.18,35920.0,106.8305,106.8305,106.7811,106.8206,35920.0
2024-06-14 11:30:00,108.18,108.4,108.16,108.38,104138.0,106.8206,107.0379,106.8009,107.0181,104138.0
2024-06-14 11:35:00,108.38,108.45,108.23,108.23,36764.0,107.0181,107.0872,106.87,106.87,36764.0
2024-06-14 11:40:00,108.25,108.33,108.24,108.31,20258.0,106.8898,106.9687,106.8799,106.949,20258.0
2024-06-14 11:45:00,108.33,108.52,108.33,108.49,17034.0,106.9687,107.1564,106.9687,107.1267,17034.0
2024-06-14 11:50:00,108.48,108.49,108.4,108.48,11997.0,107.1169,107.1267,107.0379,107.1169,11997.0
2024-06-14 11:55:00,108.48,108.68,108.48,108.68,14642.0,107.1169,107.3144,107.1169,107.3144,14642.0
2024-06-14 12:00:00,108.7,108.7,108.45,108.49,11813.0,107.3341,107.3341,107.0872,107.1267,11813.0
2024-06-14 12:05:00,108.49,108.62,108.47,108.59,45782.0,107.1267,107.2551,107.107,107.2255,45782.0
2024-06-14 12:10:00,108.57,108.61,108.46,108.46,13942.0,107.2057,107.2452,107.0971,107.0971,13942.0
2024-06-14 12:15:00,108.47,108.54,108.46,108.48,19526.0,107.107,107.1761,107.0971,107.1169,19526.0
2024-06-14 12:20:00,108.5,108.62,108.5,108.62,10451.0,107.1366,107.2551,107.1366,107.2551,10451.0
2024-06-14 12:25:00,108.6,108.72,108.57,108.66,18384.0,107.2354,107.3538,107.2057,107.2946,18384.0
2024-06-14 12:30:00,108.67,108.79,108.67,108.74,28733.0,107.3045,107.423,107.3045,107.3736,28733.0
2024-06-14 12:35:00,108.76,108.82,108.75,108.8,17340.0,107.3933,107.4526,107.3835,107.4328,17340.0
2024-06-14 12:40:00,108.8,108.81,108.73,108.78,15159.0,107.4328,107.4427,107.3637,107.4131,15159.0
2024-06-14 12:45:00,108.78,108.82,108.62,108.64,12813.0,107.4131,107.4526,107.2551,107.2749,12813.0
2024-06-14 12:50:00,108.65,108.75,108.61,108.64,9929.0,107.2847,107.3835,107.2452,107.2749,9929.0
2024-06-14 12:55:00,108.64,108.73,108.62,108.63,11081.0,107.2749,107.3637,107.2551,107.265,11081.0
2024-06-14 13:00:00,108.63,108.65,108.55,108.62,17314.0,107.265,107.2847,107.186,107.2551,17314.0
2024-06-14 13:05:00,108.6,108.69,108.57,108.6,11518.0,107.2354,107.3242,107.2057,107.2354,11518.0
2024-06-14 13:10:00,108.6,108.67,108.6,108.63,8315.0,107.2354,107.3045,107.2354,107.265,8315.0
2024-06-14 13:15:00,108.63,108.65,108.56,108.6,15238.0,107.265,107.2847,107.1959,107.2354,15238.0
2024-06-14 13:20:00,108.6,108.61,108.56,108.58,7199.0,107.2354,107.2452,107.1959,107.2156,7199.0
2024-06-14 13:25:00,108.59,108.63,108.57,108.59,23470.0,107.2255,107.265,107.2057,107.2255,23470.0
2024-06-14 13:30:00,108.59,108.63,108.57,108.63,6994.0,107.2255,107.265,107.2057,107.265,6994.0
2024-06-14 13:35:00,108.63,108.63,108.57,108.59,11562.0,107.265,107.265,107.2057,107.2255,11562.0
2024-06-14 13:40:00,108.57,108.59,108.52,108.57,15078.0,107.2057,107.2255,107.1564,107.2057,15078.0
2024-06-14 13:45:00,108.58,108.63,108.52,108.53,13272.0,107.2156,107.265,107.1564,107.1662,13272.0
2024-06-14 13:50:00,108.53,108.61,108.51,108.6,8653.0,107.1662,107.2452,107.1465,107.2354,8653.0
2024-06-14 13:55:00,108.58,108.6,108.5,108.52,14091.0,107.2156,107.2354,107.1366,107.1564,14091.0
2024-06-14 14:00:00,108.5,108.52,108.41,108.5,27393.0,107.1366,107.1564,107.0477,107.1366,27393.0
2024-06-14 14:05:00,108.5,108.57,108.47,108.48,27989.0,107.1366,107.2057,107.107,107.1169,27989.0
2024-06-14 14:10:00,108.48,108.53,108.41,108.41,12734.0,107.1169,107.1662,107.0477,107.0477,12734.0
2024-06-14 14:15:00,108.4,108.57,108.36,108.52,17414.0,107.0379,107.2057,106.9984,107.1564,17414.0
2024-06-14 14:20:00,108.51,108.66,108.5,108.61,27821.0,107.1465,107.2946,107.1366,107.2452,27821.0
2024-06-14 14:25:00,108.62,108.62,108.52,108.57,15364.0,107.2551,107.2551,107.1564,107.2057,15364.0
2024-06-14 14:30:00,108.57,108.57,108.53,108.55,15824.0,107.2057,107.2057,107.1662,107.186,15824.0
2024-06-14 14:35:00,108.56,108.56,108.5,108.5,20342.0,107.1959,107.1959,107.1366,107.1366,20342.0
2024-06-14 14:40:00,108.5,108.5,108.39,108.47,21010.0,107.1366,107.1366,107.028,107.107,21010.0
2024-06-14 14:45:00,108.49,108.55,108.48,108.51,14807.0,107.1267,107.186,107.1169,107.1465,14807.0
2024-06-14 14:50:00,108.51,108.55,108.5,108.5,15071.0,107.1465,107.186,107.1366,107.1366,15071.0
2024-06-14 14:55:00,108.51,108.54,108.44,108.51,22394.0,107.1465,107.1761,107.0774,107.1465,22394.0
2024-06-14 15:00:00,108.51,108.53,108.46,108.5,17311.0,107.1465,107.1662,107.0971,107.1366,17311.0
2024-06-14 15:05:00,108.51,108.53,108.46,108.49,24518.0,107.1465,107.1662,107.0971,107.1267,24518.0
2024-06-14 15:10:00,108.5,108.51,108.4,108.46,17834.0,107.1366,107.1465,107.0379,107.0971,17834.0
2024-06-14 15:15:00,108.47,108.53,108.43,108.51,18268.0,107.107,107.1662,107.0675,107.1465,18268.0
2024-06-14 15:20:00,108.5,108.58,108.5,108.55,22273.0,107.1366,107.2156,107.1366,107.186,22273.0
2024-06-14 15:25:00,108.53,108.58,108.51,108.58,20988.0,107.1662,107.2156,107.1465,107.2156,20988.0
2024-06-14 15:30:00,108.58,108.59,108.48,108.49,28556.0,107.2156,107.2255,107.1169,107.1267,28556.0
2024-06-14 15:35:00,108.47,108.57,108.47,108.55,27458.0,107.107,107.2057,107.107,107.186,27458.0
2024-06-14 15:40:00,108.55,108.55,108.45,108.45,22965.0,107.186,107.186,107.0872,107.0872,22965.0
2024-06-14 15:45:00,108.46,108.59,108.46,108.55,48455.0,107.0971,107.2255,107.0971,107.186,48455.0
2024-06-14 15:50:00,108.55,108.56,108.42,108.51,77341.0,107.186,107.1959,107.0576,107.1465,77341.0
2024-06-14 15:55:00,108.51,108.58,108.4,108.5,254330.0,107.1465,107.2156,107.0379,107.1366,254330.0
2024-06-17 09:30:00,108.1,108.75,108.1,108.58,62263.0,106.7416,107.3835,106.7416,107.2156,62263.0
2024-06-17 09:35:00,108.68,108.72,108.45,108.72,19617.0,107.3144,107.3538,107.0872,107.3538,19617.0
2024-06-17 09:40:00,108.68,108.78,108.65,108.75,21565.0,107.3144,107.4131,107.2847,107.3835,21565.0
2024-06-17 09:45:00,108.76,108.95,108.74,108.85,18631.0,107.3933,107.581,107.3736,107.4822,18631.0
2024-06-17 09:50:00,108.86,108.9,108.44,108.5,18010.0,107.4921,107.5316,107.0774,107.1366,18010.0
2024-06-17 09:55:00,108.49,108.89,108.49,108.74,14535.0,107.1267,107.5217,107.1267,107.3736,14535.0
2024-06-17 10:00:00,108.76,108.79,108.7,108.76,9556.0,107.3933,107.423,107.3341,107.3933,9556.0
2024-06-17 10:05:00,108.79,109.13,108.79,109.09,28352.0,107.423,107.7587,107.423,107.7192,28352.0
2024-06-17 10:10:00,109.11,109.11,108.85,109.0,20741.0,107.7389,107.7389,107.4822,107.6303,20741.0
2024-06-17 10:15:00,108.99,109.05,108.98,109.03,36189.0,107.6205,107.6797,107.6106,107.66,36189.0
2024-06-17 10:20:00,109.04,109.14,108.99,109.09,16761.0,107.6698,107.7686,107.6205,107.7192,16761.0
2024-06-17 10:25:00,109.08,109.08,108.98,109.01,54145.0,107.7093,107.7093,107.6106,107.6402,54145.0
2024-06-17 10:30:00,109.01,109.15,109.0,109.15,34201.0,107.6402,107.7784,107.6303,107.7784,34201.0
2024-06-17 10:35:00,109.15,109.21,109.11,109.18,16522.0,107.7784,107.8377,107.7389,107.8081,16522.0
2024-06-17 10:40:00,109.19,109.27,109.19,109.25,18263.0,107.8179,107.8969,107.8179,107.8772,18263.0
2024-06-17 10:45:00,109.25,109.4,109.25,109.39,17028.0,107.8772,108.0253,107.8772,108.0154,17028.0
2024-06-17 10:50:00,109.38,109.41,109.28,109.33,18425.0,108.0056,108.0352,107.9068,107.9562,18425.0
2024-06-17 10:55:00,109.34,109.48,109.33,109.46,26372.0,107.9661,108.1043,107.9562,108.0845,26372.0
2024-06-17 11:00:00,109.47,109.56,109.45,109.53,29133.0,108.0944,108.1833,108.0747,108.1537,29133.0
2024-06-17 11:05:00,109.52,109.66,109.52,109.63,18143.0,108.1438,108.282,108.1438,108.2524,18143.0
2024-06-17 11:10:00,109.65,109.67,109.56,109.64,19195.0,108.2722,108.2919,108.1833,108.2623,19195.0
2024-06-17 11:15:00,109.64,109.68,109.6,109.64,22616.0,108.2623,108.3018,108.2228,108.2623,22616.0
2024-06-17 11:20:00,109.64,109.67,109.58,109.59,32412.0,108.2623,108.2919,108.203,108.2129,32412.0
2024-06-17 11:25:00,109.59,109.61,109.52,109.6,21648.0,108.2129,108.2327,108.1438,108.2228,21648.0
2024-06-17 11:30:00,109.6,109.6,109.47,109.48,26682.0,108.2228,108.2228,108.0944,108.1043,26682.0
2024-06-17 11:35:00,109.48,109.61,109.48,109.57,38358.0,108.1043,108.2327,108.1043,108.1932,38358.0
2024-06-17 11:40:00,109.56,109.71,109.55,109.7,20656.0,108.1833,108.3314,108.1734,108.3215,20656.0
2024-06-17 11:45:00,109.7,109.75,109.68,109.74,29246.0,108.3215,108.3709,108.3018,108.361,29246.0
2024-06-17 11:50:00,109.76,109.78,109.72,109.72,29716.0,108.3808,108.4005,108.3413,108.3413,29716.0
2024-06-17 11:55:00,109.72,109.8,109.71,109.75,13971.0,108.3413,108.4203,108.3314,108.3709,13971.0
2024-06-17 12:00:00,109.75,109.78,109.65,109.67,18383.0,108.3709,108.4005,108.2722,108.2919,18383.0
2024-06-17 12:05:00,109.66,109.8,109.66,109.76,34459.0,108.282,108.4203,108.282,108.3808,34459.0
2024-06-17 12:10:00,109.76,109.83,109.75,109.79,14918.0,108.3808,108.4499,108.3709,108.4104,14918.0
2024-06-17 12:15:00,109.79,109.83,109.75,109.75,15186.0,108.4104,108.4499,108.3709,108.3709,15186.0
2024-06-17 12:20:00,109.76,109.91,109.75,109.91,21406.0,108.3808,108.5289,108.3709,108.5289,21406.0
2024-06-17 12:25:00,109.91,110.06,109.88,110.03,60203.0,108.5289,108.677,108.4993,108.6474,60203.0
2024-06-17 12:30:00,110.02,110.08,109.97,110.07,22913.0,108.6375,108.6968,108.5881,108.6869,22913.0
2024-06-17 12:35:00,110.07,110.08,109.95,109.95,18814.0,108.6869,108.6968,108.5684,108.5684,18814.0
2024-06-17 12:40:00,109.96,109.98,109.88,109.88,14278.0,108.5783,108.598,108.4993,108.4993,14278.0
2024-06-17 12:45:00,109.88,110.11,109.87,110.05,50660.0,108.4993,108.7264,108.4894,108.6671,50660.0
2024-06-17 12:50:00,110.05,110.09,110.02,110.02,21070.0,108.6671,108.7066,108.6375,108.6375,21070.0
2024-06-17 12:55:00,110.02,110.06,109.97,110.01,8463.0,108.6375,108.677,108.5881,108.6276,8463.0
2024-06-17 13:00:00,110.02,110.06,109.96,109.97,14919.0,108.6375,108.677,108.5783,108.5881,14919.0
2024-06-17 13:05:00,109.96,109.96,109.89,109.94,16714.0,108.5783,108.5783,108.5091,108.5585,16714.0
2024-06-17 13:10:00,109.94,109.96,109.83,109.86,38647.0,108.5585,108.5783,108.4499,108.4795,38647.0
2024-06-17 13:15:00,109.85,109.99,109.85,109.96,13978.0,108.4696,108.6079,108.4696,108.5783,13978.0
2024-06-17 13:20:00,109.96,110.0,109.95,109.95,7693.0,108.5783,108.6178,108.5684,108.5684,7693.0
2024-06-17 13:25:00,109.97,109.98,109.95,109.97,10908.0,108.5881,108.598,108.5684,108.5881,10908.0
2024-06-17 13:30:00,109.98,110.07,109.94,110.04,38564.0,108.598,108.6869,108.5585,108.6573,38564.0
2024-06-17 13:35:00,110.05,110.05,110.0,110.01,13087.0,108.6671,108.6671,108.6178,108.6276,13087.0
2024-06-17 13:40:00,110.0,110.0,109.79,109.79,15558.0,108.6178,108.6178,108.4104,108.4104,15558.0
2024-06-17 13:45:00,109.8,109.86,109.8,109.84,9822.0,108.4203,108.4795,108.4203,108.4598,9822.0
2024-06-17 13:50:00,109.83,109.87,109.79,109.87,23441.0,108.4499,108.4894,108.4104,108.4894,23441.0
2024-06-17 13:55:00,109.87,109.88,109.82,109.87,18839.0,108.4894,108.4993,108.44,108.4894,18839.0
2024-06-17 14:00:00,109.86,110.03,109.85,110.0,15978.0,108.4795,108.6474,108.4696,108.6178,15978.0
2024-06-17 14:05:00,110.0,110.01,109.94,109.98,31613.0,108.6178,108.6276,108.5585,108.598,31613.0
2024-06-17 14:10:00,109.95,110.0,109.83,109.83,31718.0,108.5684,108.6178,108.4499,108.4499,31718.0
2024-06-17 14:15:00,109.83,109.96,109.83,109.94,22816.0,108.4499,108.5783,108.4499,108.5585,22816.0
2024-06-17 14:20:00,109.95,110.02,109.91,109.99,15694.0,108.5684,108.6375,108.5289,108.6079,15694.0
2024-06-17 14:25:00,109.99,110.08,109.98,110.01,29253.0,108.6079,108.6968,108.598,108.6276,29253.0
2024-06-17 14:30:00,110.02,110.15,110.02,110.1,31906.0,108.6375,108.7659,108.6375,108.7165,31906.0
2024-06-17 14:35:00,110.09,110.11,110.02,110.11,15447.0,108.7066,108.7264,108.6375,108.7264,15447.0
2024-06-17 14:40:00,110.11,110.12,110.05,110.05,14463.0,108.7264,108.7363,108.6671,108.6671,14463.0
2024-06-17 14:45:00,110.05,110.19,110.03,110.15,35870.0,108.6671,108.8054,108.6474,108.7659,35870.0
2024-06-17 14:50:00,110.16,110.16,110.09,110.11,11909.0,108.7758,108.7758,108.7066,108.7264,11909.0
2024-06-17 14:55:00,110.11,110.15,110.09,110.12,24025.0,108.7264,108.7659,108.7066,108.7363,24025.0
2024-06-17 15:00:00,110.1,110.28,110.1,110.24,44636.0,108.7165,108.8942,108.7165,108.8547,44636.0
2024-06-17 15:05:00,110.25,110.3,110.24,110.28,28575.0,108.8646,108.914,108.8547,108.8942,28575.0
2024-06-17 15:10:00,110.29,110.31,110.27,110.31,19596.0,108.9041,108.9239,108.8844,108.9239,19596.0
2024-06-17 15:15:00,110.3,110.41,110.29,110.35,31849.0,108.914,109.0226,108.9041,108.9634,31849.0
2024-06-17 15:20:00,110.34,110.42,110.34,110.42,24919.0,108.9535,109.0325,108.9535,109.0325,24919.0
2024-06-17 15:25:00,110.42,110.44,110.39,110.43,32968.0,109.0325,109.0522,109.0029,109.0424,32968.0
2024-06-17 15:30:00,110.43,110.51,110.43,110.46,36811.0,109.0424,109.1214,109.0424,109.072,36811.0
2024-06-17 15:35:00,110.46,110.5,110.41,110.46,35618.0,109.072,109.1115,109.0226,109.072,35618.0
2024-06-17 15:40:00,110.47,110.58,110.4,110.4,62191.0,109.0819,109.1905,109.0127,109.0127,62191.0
2024-06-17 15:45:00,110.41,110.44,110.38,110.44,64016.0,109.0226,109.0522,108.993,109.0522,64016.0
2024-06-17 15:50:00,110.43,110.43,110.23,110.33,175626.0,109.0424,109.0424,108.8449,108.9436,175626.0
2024-06-17 15:55:00,110.33,110.4,110.19,110.25,332937.0,108.9436,109.0127,108.8054,108.8646,332937.0
2024-06-18 09:30:00,110.2,110.55,109.93,110.27,76398.0,108.8153,109.1609,108.5486,108.8844,76398.0
2024-06-18 09:35:00,110.3,110.34,110.1,110.13,18356.0,108.914,108.9535,108.7165,108.7461,18356.0
2024-06-18 09:40:00,110.13,110.4,110.1,110.1,23782.0,108.7461,109.0127,108.7165,108.7165,23782.0
2024-06-18 09:45:00,110.13,110.25,110.0,110.01,7499.0,108.7461,108.8646,108.6178,108.6276,7499.0
2024-06-18 09:50:00,110.05,110.07,109.78,109.8,13219.0,108.6671,108.6869,108.4005,108.4203,13219.0
2024-06-18 09:55:00,109.82,110.02,109.82,109.89,25725.0,108.44,108.6375,108.44,108.5091,25725.0
2024-06-18 10:00:00,109.88,110.08,109.87,109.89,8802.0,108.4993,108.6968,108.4894,108.5091,8802.0
2024-06-18 10:05:00,109.87,110.09,109.87,110.05,16205.0,108.4894,108.7066,108.4894,108.6671,16205.0
2024-06-18 10:10:00,110.07,110.07,109.85,109.87,12664.0,108.6869,108.6869,108.4696,108.4894,12664.0
2024-06-18 10:15:00,109.86,110.01,109.85,109.95,14502.0,108.4795,108.6276,108.4696,108.5684,14502.0
2024-06-18 10:20:00,109.95,109.96,109.78,109.78,21897.0,108.5684,108.5783,108.4005,108.4005,21897.0
2024-06-18 10:25:00,109.8,109.84,109.79,109.84,17917.0,108.4203,108.4598,108.4104,108.4598,17917.0
2024-06-18 10:30:00,109.83,109.93,109.83,109.85,13379.0,108.4499,108.5486,108.4499,108.4696,13379.0
2024-06-18 10:35:00,109.85,109.85,109.76,109.76,14605.0,108.4696,108.4696,108.3808,108.3808,14605.0
2024-06-18 10:40:00,109.78,109.94,109.73,109.93,20063.0,108.4005,108.5585,108.3512,108.5486,20063.0
2024-06-18 10:45:00,109.92,110.03,109.9,110.02,17329.0,108.5388,108.6474,108.519,108.6375,17329.0
2024-06-18 10:50:00,110.02,110.11,109.9,109.95,23557.0,108.6375,108.7264,108.519,108.5684,23557.0
2024-06-18 10:55:00,109.95,110.01,109.95,109.98,15847.0,108.5684,108.6276,108.5684,108.598,15847.0
2024-06-18 11:00:00,109.99,110.08,109.98,110.03,10558.0,108.6079,108.6968,108.598,108.6474,10558.0
2024-06-18 11:05:00,110.03,110.1,109.97,110.09,25558.0,108.6474,108.7165,108.5881,108.7066,25558.0
2024-06-18 11:10:00,110.08,110.25,110.07,110.22,12907.0,108.6968,108.8646,108.6869,108.835,12907.0
2024-06-18 11:15:00,110.25,110.29,110.17,110.18,10796.0,108.8646,108.9041,108.7856,108.7955,10796.0
2024-06-18 11:20:00,110.18,110.27,110.06,110.14,17606.0,108.7955,108.8844,108.677,108.756,17606.0
2024-06-18 11:25:00,110.15,110.23,110.12,110.2,36351.0,108.7659,108.8449,108.7363,108.8153,36351.0
2024-06-18 11:30:00,110.19,110.19,110.08,110.13,18188.0,108.8054,108.8054,108.6968,108.7461,18188.0
2024-06-18 11:35:00,110.14,110.14,110.07,110.11,14081.0,108.756,108.756,108.6869,108.7264,14081.0
2024-06-18 11:40:00,110.12,110.19,110.11,110.13,10019.0,108.7363,108.8054,108.7264,108.7461,10019.0
2024-06-18 11:45:00,110.14,110.19,110.1,110.19,9478.0,108.756,108.8054,108.7165,108.8054,9478.0
2024-06-18 11:50:00,110.17,110.19,110.16,110.16,6904.0,108.7856,108.8054,108.7758,108.7758,6904.0
2024-06-18 11:55:00,110.15,110.22,110.13,110.2,24805.0,108.7659,108.835,108.7461,108.8153,24805.0
2024-06-18 12:00:00,110.2,110.25,110.18,110.18,12371.0,108.8153,108.8646,108.7955,108.7955,12371.0
2024-06-18 12:05:00,110.18,110.25,110.17,110.23,14965.0,108.7955,108.8646,108.7856,108.8449,14965.0
2024-06-18 12:10:00,110.23,110.23,110.16,110.16,8958.0,108.8449,108.8449,108.7758,108.7758,8958.0
2024-06-18 12:15:00,110.14,110.15,110.05,110.05,15357.0,108.756,108.7659,108.6671,108.6671,15357.0
2024-06-18 12:20:00,110.05,110.06,109.99,110.03,6840.0,108.6671,108.677,108.6079,108.6474,6840.0
2024-06-18 12:25:00,110.02,110.1,110.01,110.01,12816.0,108.6375,108.7165,108.6276,108.6276,12816.0
2024-06-18 12:30:00,110.01,110.14,110.0,110.13,27213.0,108.6276,108.756,108.6178,108.7461,27213.0
2024-06-18 12:35:00,110.13,110.15,110.07,110.11,10841.0,108.7461,108.7659,108.6869,108.7264,10841.0
2024-06-18 12:40:00,110.12,110.21,110.1,110.19,12585.0,108.7363,108.8251,108.7165,108.8054,12585.0
2024-06-18 12:45:00,110.18,110.19,110.13,110.14,8406.0,108.7955,108.8054,108.7461,108.756,8406.0
2024-06-18 12:50:00,110.13,110.13,110.09,110.1,7101.0,108.7461,108.7461,108.7066,108.7165,7101.0
2024-06-18 12:55:00,110.09,110.2,110.08,110.14,14217.0,108.7066,108.8153,108.6968,108.756,14217.0
2024-06-18 13:00:00,110.14,110.15,110.07,110.1,18338.0,108.756,108.7659,108.6869,108.7165,18338.0
2024-06-18 13:05:00,110.09,110.2,110.08,110.2,21107.0,108.7066,108.8153,108.6968,108.8153,21107.0
2024-06-18 13:10:00,110.18,110.23,110.14,110.22,15830.0,108.7955,108.8449,108.756,108.835,15830.0
2024-06-18 13:15:00,110.21,110.22,110.13,110.2,9587.0,108.8251,108.835,108.7461,108.8153,9587.0
2024-06-18 13:20:00,110.2,110.22,110.16,110.18,13666.0,108.8153,108.835,108.7758,108.7955,13666.0
2024-06-18 13:25:00,110.17,110.28,110.17,110.27,20993.0,108.7856,108.8942,108.7856,108.8844,20993.0
2024-06-18 13:30:00,110.27,110.28,110.2,110.24,16049.0,108.8844,108.8942,108.8153,108.8547,16049.0
2024-06-18 13:35:00,110.26,110.33,110.26,110.3,11359.0,108.8745,108.9436,108.8745,108.914,11359.0
2024-06-18 13:40:00,110.31,110.39,110.25,110.33,24116.0,108.9239,109.0029,108.8646,108.9436,24116.0
2024-06-18 13:45:00,110.33,110.44,110.31,110.44,33068.0,108.9436,109.0522,108.9239,109.0522,33068.0
2024-06-18 13:50:00,110.45,110.5,110.43,110.45,18210.0,109.0621,109.1115,109.0424,109.0621,18210.0
2024-06-18 13:55:00,110.45,110.48,110.36,110.41,11117.0,109.0621,109.0917,108.9732,109.0226,11117.0
2024-06-18 14:00:00,110.42,110.51,110.34,110.38,43678.0,109.0325,109.1214,108.9535,108.993,43678.0
2024-06-18 14:05:00,110.39,110.48,110.38,110.46,23429.0,109.0029,109.0917,108.993,109.072,23429.0
2024-06-18 14:10:00,110.46,110.54,110.46,110.5,23605.0,109.072,109.151,109.072,109.1115,23605.0
2024-06-18 14:15:00,110.5,110.55,110.47,110.55,12748.0,109.1115,109.1609,109.0819,109.1609,12748.0
2024-06-18 14:20:00,110.56,110.64,110.51,110.63,29742.0,109.1707,109.2497,109.1214,109.2398,29742.0
2024-06-18 14:25:00,110.63,110.69,110.62,110.66,24120.0,109.2398,109.2991,109.23,109.2695,24120.0
2024-06-18 14:30:00,110.66,110.71,110.61,110.61,27952.0,109.2695,109.3188,109.2201,109.2201,27952.0
2024-06-18 14:35:00,110.6,110.66,110.59,110.61,18191.0,109.2102,109.2695,109.2004,109.2201,18191.0
2024-06-18 14:40:00,110.61,110.7,110.61,110.68,28414.0,109.2201,109.309,109.2201,109.2892,28414.0
2024-06-18 14:45:00,110.66,110.68,110.62,110.63,19547.0,109.2695,109.2892,109.23,109.2398,19547.0
2024-06-18 14:50:00,110.62,110.67,110.61,110.64,15415.0,109.23,109.2793,109.2201,109.2497,15415.0
2024-06-18 14:55:00,110.65,110.7,110.58,110.69,24721.0,109.2596,109.309,109.1905,109.2991,24721.0
2024-06-18 15:00:00,110.69,110.7,110.59,110.59,31095.0,109.2991,109.309,109.2004,109.2004,31095.0
2024-06-18 15:05:00,110.6,110.61,110.55,110.61,20732.0,109.2102,109.2201,109.1609,109.2201,20732.0
2024-06-18 15:10:00,110.61,110.61,110.48,110.53,32855.0,109.2201,109.2201,109.0917,109.1411,32855.0
2024-06-18 15:15:00,110.52,110.56,110.51,110.52,31601.0,109.1312,109.1707,109.1214,109.1312,31601.0
2024-06-18 15:20:00,110.51,110.59,110.51,110.56,46711.0,109.1214,109.2004,109.1214,109.1707,46711.0
2024-06-18 15:25:00,110.57,110.6,110.54,110.58,40123.0,109.1806,109.2102,109.151,109.1905,40123.0
2024-06-18 15:30:00,110.59,110.68,110.56,110.63,35941.0,109.2004,109.2892,109.1707,109.2398,35941.0
2024-06-18 15:35:00,110.65,110.69,110.57,110.57,38235.0,109.2596,109.2991,109.1806,109.1806,38235.0
2024-06-18 15:40:00,110.56,110.61,110.52,110.56,37802.0,109.1707,109.2201,109.1312,109.1707,37802.0
2024-06-18 15:45:00,110.56,110.59,110.46,110.49,32102.0,109.1707,109.2004,109.072,109.1016,32102.0
2024-06-18 15:50:00,110.49,110.61,110.41,110.61,90910.0,109.1016,109.2201,109.0226,109.2201,90910.0
2024-06-18 15:55:00,110.62,110.62,110.17,110.36,238039.0,109.23,109.23,108.7856,108.9732,238039.0
2024-06-20 09:30:00,110.07,110.2,109.73,110.2,109786.0,108.6869,108.8153,108.3512,108.8153,109786.0
2024-06-20 09:35:00,110.2,110.33,110.18,110.3,16769.0,108.8153,108.9436,108.7955,108.914,16769.0
2024-06-20 09:40:00,110.28,110.4,110.19,110.37,29532.0,108.8942,109.0127,108.8054,108.9831,29532.0
2024-06-20 09:45:00,110.34,110.36,110.12,110.13,38014.0,108.9535,108.9732,108.7363,108.7461,38014.0
2024-06-20 09:50:00,110.14,110.23,109.92,109.94,31816.0,108.756,108.8449,108.5388,108.5585,31816.0
2024-06-20 09:55:00,109.94,110.13,109.93,110.06,28326.0,108.5585,108.7461,108.5486,108.677,28326.0
2024-06-20 10:00:00,110.06,110.11,109.88,109.88,55361.0,108.677,108.7264,108.4993,108.4993,55361.0
2024-06-20 10:05:00,109.92,110.06,109.88,110.02,34035.0,108.5388,108.677,108.4993,108.6375,34035.0
2024-06-20 10:10:00,109.98,110.34,109.97,110.33,61291.0,108.598,108.9535,108.5881,108.9436,61291.0
2024-06-20 10:15:00,110.3,110.57,110.28,110.37,102928.0,108.914,109.1806,108.8942,108.9831,102928.0
2024-06-20 10:20:00,110.39,110.64,110.38,110.55,54070.0,109.0029,109.2497,108.993,109.1609,54070.0
2024-06-20 10:25:00,110.55,110.55,110.42,110.42,20853.0,109.1609,109.1609,109.0325,109.0325,20853.0
2024-06-20 10:30:00,110.41,110.41,110.28,110.39,44846.0,109.0226,109.0226,108.8942,109.0029,44846.0
2024-06-20 10:35:00,110.4,110.49,110.33,110.46,48386.0,109.0127,109.1016,108.9436,109.072,48386.0
2024-06-20 10:40:00,110.47,110.53,110.4,110.43,54757.0,109.0819,109.1411,109.0127,109.0424,54757.0
2024-06-20 10:45:00,110.44,110.54,110.44,110.52,57930.0,109.0522,109.151,109.0522,109.1312,57930.0
2024-06-20 10:50:00,110.52,110.55,110.34,110.38,31112.0,109.1312,109.1609,108.9535,108.993,31112.0
2024-06-20 10:55:00,110.39,110.41,110.23,110.24,26100.0,109.0029,109.0226,108.8449,108.8547,26100.0
2024-06-20 11:00:00,110.23,110.35,110.2,110.33,34469.0,108.8449,108.9634,108.8153,108.9436,34469.0
2024-06-20 11:05:00,110.34,110.35,110.26,110.33,26542.0,108.9535,108.9634,108.8745,108.9436,26542.0
2024-06-20 11:10:00,110.34,110.39,110.24,110.39,26426.0,108.9535,109.0029,108.8547,109.0029,26426.0
2024-06-20 11:15:00,110.38,110.5,110.34,110.37,33935.0,108.993,109.1115,108.9535,108.9831,33935.0
2024-06-20 11:20:00,110.37,110.54,110.36,110.45,46509.0,108.9831,109.151,108.9732,109.0621,46509.0
2024-06-20 11:25:00,110.44,110.52,110.33,110.49,29304.0,109.0522,109.1312,108.9436,109.1016,29304.0
2024-06-20 11:30:00,110.49,110.52,110.44,110.52,30528.0,109.1016,109.1312,109.0522,109.1312,30528.0
2024-06-20 11:35:00,110.5,110.51,110.45,110.48,25460.0,109.1115,109.1214,109.0621,109.0917,25460.0
2024-06-20 11:40:00,110.49,110.53,110.43,110.49,25274.0,109.1016,109.1411,109.0424,109.1016,25274.0
2024-06-20 11:45:00,110.49,110.57,110.47,110.5,26257.0,109.1016,109.1806,109.0819,109.1115,26257.0
2024-06-20 11:50:00,110.5,110.74,110.49,110.69,70304.0,109.1115,109.3485,109.1016,109.2991,70304.0
2024-06-20 11:55:00,110.68,110.82,110.67,110.7,63838.0,109.2892,109.4275,109.2793,109.309,63838.0
2024-06-20 12:00:00,110.7,110.78,110.7,110.75,35392.0,109.309,109.388,109.309,109.3583,35392.0
2024-06-20 12:05:00,110.75,110.88,110.75,110.88,30025.0,109.3583,109.4867,109.3583,109.4867,30025.0
2024-06-20 12:10:00,110.88,110.95,110.83,110.88,40727.0,109.4867,109.5558,109.4373,109.4867,40727.0
2024-06-20 12:15:00,110.88,110.99,110.8,110.91,44017.0,109.4867,109.5953,109.4077,109.5163,44017.0
2024-06-20 12:20:00,110.9,111.03,110.86,110.87,56871.0,109.5065,109.6348,109.467,109.4768,56871.0
2024-06-20 12:25:00,110.88,110.98,110.88,110.93,40459.0,109.4867,109.5854,109.4867,109.5361,40459.0
2024-06-20 12:30:00,110.94,110.94,110.62,110.8,98566.0,109.546,109.546,109.23,109.4077,98566.0
2024-06-20 12:35:00,110.81,110.97,110.72,110.86,50750.0,109.4176,109.5756,109.3287,109.467,50750.0
2024-06-20 12:40:00,110.88,110.95,110.71,110.8,66007.0,109.4867,109.5558,109.3188,109.4077,66007.0
2024-06-20 12:45:00,110.83,110.92,110.71,110.73,23258.0,109.4373,109.5262,109.3188,109.3386,23258.0
2024-06-20 12:50:00,110.73,110.86,110.72,110.82,25614.0,109.3386,109.467,109.3287,109.4275,25614.0
2024-06-20 12:55:00,110.82,110.89,110.81,110.88,26001.0,109.4275,109.4966,109.4176,109.4867,26001.0
2024-06-20 13:00:00,110.89,110.89,110.74,110.84,32315.0,109.4966,109.4966,109.3485,109.4472,32315.0
2024-06-20 13:05:00,110.84,110.87,110.54,110.57,32001.0,109.4472,109.4768,109.151,109.1806,32001.0
2024-06-20 13:10:00,110.57,110.77,110.56,110.77,21851.0,109.1806,109.3781,109.1707,109.3781,21851.0
2024-06-20 13:15:00,110.77,110.78,110.68,110.76,27203.0,109.3781,109.388,109.2892,109.3682,27203.0
2024-06-20 13:20:00,110.75,110.79,110.71,110.72,21125.0,109.3583,109.3978,109.3188,109.3287,21125.0
2024-06-20 13:25:00,110.73,110.87,110.7,110.87,30329.0,109.3386,109.4768,109.309,109.4768,30329.0
2024-06-20 13:30:00,110.88,110.9,110.78,110.9,28159.0,109.4867,109.5065,109.388,109.5065,28159.0
2024-06-20 13:35:00,110.9,110.9,110.79,110.83,34906.0,109.5065,109.5065,109.3978,109.4373,34906.0
2024-06-20 13:40:00,110.84,110.95,110.84,110.9,36276.0,109.4472,109.5558,109.4472,109.5065,36276.0
2024-06-20 13:45:00,110.91,110.97,110.82,110.92,54923.0,109.5163,109.5756,109.4275,109.5262,54923.0
2024-06-20 13:50:00,110.92,110.97,110.78,110.88,38334.0,109.5262,109.5756,109.388,109.4867,38334.0
2024-06-20 13:55:00,110.89,111.16,110.89,111.13,130349.0,109.4966,109.7632,109.4966,109.7336,130349.0
2024-06-20 14:00:00,111.13,111.27,111.1,111.26,83541.0,109.7336,109.8718,109.7039,109.8619,83541.0
2024-06-20 14:05:00,111.24,111.29,111.2,111.28,39215.0,109.8422,109.8916,109.8027,109.8817,39215.0
2024-06-20 14:10:00,111.28,111.28,111.21,111.25,29550.0,109.8817,109.8817,109.8126,109.8521,29550.0
2024-06-20 14:15:00,111.26,111.34,111.25,111.27,42108.0,109.8619,109.9409,109.8521,109.8718,42108.0
2024-06-20 14:20:00,111.26,111.27,111.17,111.21,31837.0,109.8619,109.8718,109.7731,109.8126,31837.0
2024-06-20 14:25:00,111.2,111.23,111.12,111.23,24706.0,109.8027,109.8323,109.7237,109.8323,24706.0
2024-06-20 14:30:00,111.23,111.25,111.0,111.0,62192.0,109.8323,109.8521,109.6052,109.6052,62192.0
2024-06-20 14:35:00,111.01,111.06,110.96,111.01,52051.0,109.6151,109.6644,109.5657,109.6151,52051.0
2024-06-20 14:40:00,111.02,111.07,110.94,111.06,57157.0,109.6249,109.6743,109.546,109.6644,57157.0
2024-06-20 14:45:00,111.07,111.25,111.03,111.25,36779.0,109.6743,109.8521,109.6348,109.8521,36779.0
2024-06-20 14:50:00,111.25,111.25,110.99,111.0,63780.0,109.8521,109.8521,109.5953,109.6052,63780.0
2024-06-20 14:55:00,111.0,111.23,110.95,111.19,92055.0,109.6052,109.8323,109.5558,109.7928,92055.0
2024-06-20 15:00:00,111.18,111.18,110.96,111.06,95725.0,109.7829,109.7829,109.5657,109.6644,95725.0
2024-06-20 15:05:00,111.08,111.15,111.0,111.12,60525.0,109.6842,109.7533,109.6052,109.7237,60525.0
2024-06-20 15:10:00,111.12,111.2,111.05,111.17,119062.0,109.7237,109.8027,109.6546,109.7731,119062.0
2024-06-20 15:15:00,111.19,111.21,110.99,111.03,151421.0,109.7928,109.8126,109.5953,109.6348,151421.0
2024-06-20 15:20:00,111.03,111.04,110.85,110.87,116780.0,109.6348,109.6447,109.4571,109.4768,116780.0
2024-06-20 15:25:00,110.87,110.97,110.75,110.93,123563.0,109.4768,109.5756,109.3583,109.5361,123563.0
2024-06-20 15:30:00,110.94,110.94,110.75,110.81,78158.0,109.546,109.546,109.3583,109.4176,78158.0
2024-06-20 15:35:00,110.82,110.85,110.63,110.79,72054.0,109.4275,109.4571,109.2398,109.3978,72054.0
2024-06-20 15:40:00,110.79,110.84,110.75,110.82,67698.0,109.3978,109.4472,109.3583,109.4275,67698.0
2024-06-20 15:45:00,110.82,110.82,110.58,110.59,98045.0,109.4275,109.4275,109.1905,109.2004,98045.0
2024-06-20 15:50:00,110.57,110.69,110.53,110.64,138122.0,109.1806,109.2991,109.1411,109.2497,138122.0
2024-06-20 15:55:00,110.66,110.66,110.3,110.39,362006.0,109.2695,109.2695,108.914,109.0029,362006.0
2024-06-21 09:30:00,110.17,110.53,109.9,110.17,870953.0,108.7856,109.1411,108.519,108.7856,870953.0
2024-06-21 09:35:00,110.16,110.44,110.15,110.4,16952.0,108.7758,109.0522,108.7659,109.0127,16952.0
2024-06-21 09:40:00,110.42,110.42,110.15,110.24,28555.0,109.0325,109.0325,108.7659,108.8547,28555.0
2024-06-21 09:45:00,110.17,110.75,110.09,110.74,88899.0,108.7856,109.3583,108.7066,109.3485,88899.0
2024-06-21 09:50:00,110.71,110.79,110.53,110.77,38647.0,109.3188,109.3978,109.1411,109.3781,38647.0
2024-06-21 09:55:00,110.78,110.88,110.47,110.63,8201.0,109.388,109.4867,109.0819,109.2398,8201.0
2024-06-21 10:00:00,110.65,110.65,110.47,110.52,24784.0,109.2596,109.2596,109.0819,109.1312,24784.0
2024-06-21 10:05:00,110.5,110.79,110.45,110.65,24388.0,109.1115,109.3978,109.0621,109.2596,24388.0
2024-06-21 10:10:00,110.65,110.72,110.57,110.64,16464.0,109.2596,109.3287,109.1806,109.2497,16464.0
2024-06-21 10:15:00,110.64,110.69,110.57,110.63,8540.0,109.2497,109.2991,109.1806,109.2398,8540.0
2024-06-21 10:20:00,110.63,110.63,110.54,110.6,13776.0,109.2398,109.2398,109.151,109.2102,13776.0
2024-06-21 10:25:00,110.59,110.73,110.55,110.73,15793.0,109.2004,109.3386,109.1609,109.3386,15793.0
2024-06-21 10:30:00,110.72,110.82,110.63,110.77,29383.0,109.3287,109.4275,109.2398,109.3781,29383.0
2024-06-21 10:35:00,110.77,110.95,110.77,110.87,22284.0,109.3781,109.5558,109.3781,109.4768,22284.0
2024-06-21 10:40:00,110.87,110.96,110.8,110.8,23387.0,109.4768,109.5657,109.4077,109.4077,23387.0
2024-06-21 10:45:00,110.8,110.94,110.75,110.76,27111.0,109.4077,109.546,109.3583,109.3682,27111.0
2024-06-21 10:50:00,110.76,110.93,110.72,110.83,29209.0,109.3682,109.5361,109.3287,109.4373,29209.0
2024-06-21 10:55:00,110.83,110.98,110.82,110.88,28901.0,109.4373,109.5854,109.4275,109.4867,28901.0
2024-06-21 11:00:00,110.88,111.0,110.85,110.99,36943.0,109.4867,109.6052,109.4571,109.5953,36943.0
2024-06-21 11:05:00,110.98,111.0,110.91,110.94,15686.0,109.5854,109.6052,109.5163,109.546,15686.0
2024-06-21 11:10:00,110.94,110.98,110.9,110.93,18698.0,109.546,109.5854,109.5065,109.5361,18698.0
2024-06-21 11:15:00,110.93,111.0,110.86,110.99,20406.0,109.5361,109.6052,109.467,109.5953,20406.0
2024-06-21 11:20:00,110.98,111.01,110.91,110.96,22873.0,109.5854,109.6151,109.5163,109.5657,22873.0
2024-06-21 11:25:00,110.95,110.99,110.84,110.9,21036.0,109.5558,109.5953,109.4472,109.5065,21036.0
2024-06-21 11:30:00,110.9,110.9,110.81,110.83,20752.0,109.5065,109.5065,109.4176,109.4373,20752.0
2024-06-21 11:35:00,110.83,110.84,110.73,110.76,19254.0,109.4373,109.4472,109.3386,109.3682,19254.0
2024-06-21 11:40:00,110.75,110.8,110.7,110.78,16126.0,109.3583,109.4077,109.309,109.388,16126.0
2024-06-21 11:45:00,110.79,110.79,110.7,110.76,13538.0,109.3978,109.3978,109.309,109.3682,13538.0
2024-06-21 11:50:00,110.76,110.79,110.73,110.77,21332.0,109.3682,109.3978,109.3386,109.3781,21332.0
2024-06-21 11:55:00,110.77,110.83,110.75,110.83,18194.0,109.3781,109.4373,109.3583,109.4373,18194.0
2024-06-21 12:00:00,110.83,110.88,110.81,110.84,23622.0,109.4373,109.4867,109.4176,109.4472,23622.0
2024-06-21 12:05:00,110.84,110.96,110.78,110.96,13515.0,109.4472,109.5657,109.388,109.5657,13515.0
2024-06-21 12:10:00,110.97,111.03,110.96,110.99,43276.0,109.5756,109.6348,109.5657,109.5953,43276.0
2024-06-21 12:15:00,111.0,111.11,110.99,111.11,45979.0,109.6052,109.7138,109.5953,109.7138,45979.0
2024-06-21 12:20:00,111.09,111.1,111.03,111.06,18377.0,109.6941,109.7039,109.6348,109.6644,18377.0
2024-06-21 12:25:00,111.07,111.09,110.97,110.98,21870.0,109.6743,109.6941,109.5756,109.5854,21870.0
2024-06-21 12:30:00,110.98,111.0,110.94,110.98,14090.0,109.5854,109.6052,109.546,109.5854,14090.0
2024-06-21 12:35:00,110.98,111.07,110.97,111.07,13273.0,109.5854,109.6743,109.5756,109.6743,13273.0
2024-06-21 12:40:00,111.07,111.08,111.03,111.05,13714.0,109.6743,109.6842,109.6348,109.6546,13714.0
2024-06-21 12:45:00,111.06,111.09,110.97,111.01,19889.0,109.6644,109.6941,109.5756,109.6151,19889.0
2024-06-21 12:50:00,111.02,111.03,110.95,111.02,16576.0,109.6249,109.6348,109.5558,109.6249,16576.0
2024-06-21 12:55:00,111.03,111.05,111.0,111.0,14205.0,109.6348,109.6546,109.6052,109.6052,14205.0
2024-06-21 13:00:00,110.99,111.07,110.99,111.04,16123.0,109.5953,109.6743,109.5953,109.6447,16123.0
2024-06-21 13:05:00,111.05,111.05,110.94,110.95,15864.0,109.6546,109.6546,109.546,109.5558,15864.0
2024-06-21 13:10:00,110.94,110.98,110.92,110.97,10823.0,109.546,109.5854,109.5262,109.5756,10823.0
2024-06-21 13:15:00,110.97,110.98,110.92,110.92,24976.0,109.5756,109.5854,109.5262,109.5262,24976.0
2024-06-21 13:20:00,110.9,110.9,110.81,110.81,12393.0,109.5065,109.5065,109.4176,109.4176,12393.0
2024-06-21 13:25:00,110.82,110.86,110.8,110.8,12878.0,109.4275,109.467,109.4077,109.4077,12878.0
2024-06-21 13:30:00,110.8,110.89,110.75,110.89,49975.0,109.4077,109.4966,109.3583,109.4966,49975.0
2024-06-21 13:35:00,110.88,110.88,110.78,110.8,20505.0,109.4867,109.4867,109.388,109.4077,20505.0
2024-06-21 13:40:00,110.81,110.84,110.73,110.74,16825.0,109.4176,109.4472,109.3386,109.3485,16825.0
2024-06-21 13:45:00,110.75,110.85,110.75,110.83,15861.0,109.3583,109.4571,109.3583,109.4373,15861.0
2024-06-21 13:50:00,110.84,110.88,110.84,110.86,11039.0,109.4472,109.4867,109.4472,109.467,11039.0
2024-06-21 13:55:00,110.86,110.87,110.79,110.79,26885.0,109.467,109.4768,109.3978,109.3978,26885.0
2024-06-21 14:00:00,110.79,110.79,110.67,110.68,16666.0,109.3978,109.3978,109.2793,109.2892,16666.0
2024-06-21 14:05:00,110.68,110.69,110.57,110.61,25323.0,109.2892,109.2991,109.1806,109.2201,25323.0
2024-06-21 14:10:00,110.62,110.65,110.59,110.59,15692.0,109.23,109.2596,109.2004,109.2004,15692.0
2024-06-21 14:15:00,110.6,110.67,110.6,110.63,22973.0,109.2102,109.2793,109.2102,109.2398,22973.0
2024-06-21 14:20:00,110.63,110.69,110.56,110.56,34128.0,109.2398,109.2991,109.1707,109.1707,34128.0
2024-06-21 14:25:00,110.56,110.64,110.54,110.59,21091.0,109.1707,109.2497,109.151,109.2004,21091.0
2024-06-21 14:30:00,110.58,110.65,110.57,110.62,18785.0,109.1905,109.2596,109.1806,109.23,18785.0
2024-06-21 14:35:00,110.61,110.69,110.6,110.61,21806.0,109.2201,109.2991,109.2102,109.2201,21806.0
2024-06-21 14:40:00,110.6,110.71,110.58,110.71,28287.0,109.2102,109.3188,109.1905,109.3188,28287.0
2024-06-21 14:45:00,110.71,110.74,110.64,110.65,20034.0,109.3188,109.3485,109.2497,109.2596,20034.0
2024-06-21 14:50:00,110.66,110.68,110.63,110.65,14047.0,109.2695,109.2892,109.2398,109.2596,14047.0
2024-06-21 14:55:00,110.64,110.67,110.6,110.67,22799.0,109.2497,109.2793,109.2102,109.2793,22799.0
2024-06-21 15:00:00,110.67,110.68,110.61,110.66,19996.0,109.2793,109.2892,109.2201,109.2695,19996.0
2024-06-21 15:05:00,110.66,110.68,110.56,110.58,19100.0,109.2695,109.2892,109.1707,109.1905,19100.0
2024-06-21 15:10:00,110.59,110.64,110.54,110.54,30756.0,109.2004,109.2497,109.151,109.151,30756.0
2024-06-21 15:15:00,110.54,110.63,110.54,110.57,24818.0,109.151,109.2398,109.151,109.1806,24818.0
2024-06-21 15:20:00,110.57,110.58,110.49,110.54,21685.0,109.1806,109.1905,109.1016,109.151,21685.0
2024-06-21 15:25:00,110.54,110.54,110.47,110.53,24984.0,109.151,109.151,109.0819,109.1411,24984.0
2024-06-21 15:30:00,110.52,110.56,110.49,110.56,32783.0,109.1312,109.1707,109.1016,109.1707,32783.0
2024-06-21 15:35:00,110.55,110.67,110.51,110.52,34742.0,109.1609,109.2793,109.1214,109.1312,34742.0
2024-06-21 15:40:00,110.52,110.6,110.49,110.58,44601.0,109.1312,109.2102,109.1016,109.1905,44601.0
2024-06-21 15:45:00,110.59,110.98,110.58,110.95,113272.0,109.2004,109.5854,109.1905,109.5558,113272.0
2024-06-21 15:50:00,110.96,111.07,110.81,111.05,154025.0,109.5657,109.6743,109.4176,109.6546,154025.0
2024-06-21 15:55:00,111.04,111.07,110.86,111.01,359480.0,109.6447,109.6743,109.467,109.6151,359480.0
2024-06-24 09:30:00,111.11,111.49,110.78,110.96,90982.0,109.7138,110.089,109.388,109.5657,90982.0
2024-06-24 09:35:00,111.14,111.3,111.04,111.04,8913.0,109.7434,109.9014,109.6447,109.6447,8913.0
2024-06-24 09:40:00,111.1,111.17,110.87,110.87,23766.0,109.7039,109.7731,109.4768,109.4768,23766.0
2024-06-24 09:45:00,110.9,111.09,110.89,111.06,24735.0,109.5065,109.6941,109.4966,109.6644,24735.0
2024-06-24 09:50:00,111.03,111.06,110.87,110.99,12815.0,109.6348,109.6644,109.4768,109.5953,12815.0
2024-06-24 09:55:00,111.03,111.31,111.02,111.21,33334.0,109.6348,109.9113,109.6249,109.8126,33334.0
2024-06-24 10:00:00,111.24,111.31,111.11,111.11,19518.0,109.8422,109.9113,109.7138,109.7138,19518.0
2024-06-24 10:05:00,111.13,111.14,111.02,111.07,35421.0,109.7336,109.7434,109.6249,109.6743,35421.0
2024-06-24 10:10:00,111.05,111.48,110.99,111.48,14332.0,109.6546,110.0792,109.5953,110.0792,14332.0
2024-06-24 10:15:00,111.46,111.47,111.17,111.28,17172.0,110.0594,110.0693,109.7731,109.8817,17172.0
2024-06-24 10:20:00,111.27,111.48,111.27,111.47,22606.0,109.8718,110.0792,109.8718,110.0693,22606.0
2024-06-24 10:25:00,111.47,111.53,111.4,111.43,26131.0,110.0693,110.1285,110.0002,110.0298,26131.0
2024-06-24 10:30:00,111.46,111.53,111.44,111.47,26355.0,110.0594,110.1285,110.0397,110.0693,26355.0
2024-06-24 10:35:00,111.47,111.55,111.4,111.53,34060.0,110.0693,110.1483,110.0002,110.1285,34060.0
2024-06-24 10:40:00,111.54,111.57,111.41,111.48,44819.0,110.1384,110.168,110.01,110.0792,44819.0
2024-06-24 10:45:00,111.47,111.55,111.42,111.45,46239.0,110.0693,110.1483,110.0199,110.0495,46239.0
2024-06-24 10:50:00,111.46,111.47,111.14,111.14,65953.0,110.0594,110.0693,109.7434,109.7434,65953.0
2024-06-24 10:55:00,111.14,111.21,111.07,111.19,47261.0,109.7434,109.8126,109.6743,109.7928,47261.0
2024-06-24 11:00:00,111.19,111.21,110.96,110.98,28703.0,109.7928,109.8126,109.5657,109.5854,28703.0
2024-06-24 11:05:00,110.99,111.06,110.93,111.03,21619.0,109.5953,109.6644,109.5361,109.6348,21619.0
2024-06-24 11:10:00,111.02,111.04,110.96,111.04,21642.0,109.6249,109.6447,109.5657,109.6447,21642.0
2024-06-24 11:15:00,111.03,111.07,110.96,110.98,34039.0,109.6348,109.6743,109.5657,109.5854,34039.0
2024-06-24 11:20:00,110.98,111.02,110.9,111.0,31697.0,109.5854,109.6249,109.5065,109.6052,31697.0
2024-06-24 11:25:00,111.01,111.29,110.98,111.26,62744.0,109.6151,109.8916,109.5854,109.8619,62744.0
2024-06-24 11:30:00,111.26,111.33,111.21,111.23,32502.0,109.8619,109.9311,109.8126,109.8323,32502.0
2024-06-24 11:35:00,111.22,111.35,111.22,111.34,21135.0,109.8224,109.9508,109.8224,109.9409,21135.0
2024-06-24 11:40:00,111.34,111.35,111.15,111.15,40574.0,109.9409,109.9508,109.7533,109.7533,40574.0
2024-06-24 11:45:00,111.13,111.24,111.1,111.17,21854.0,109.7336,109.8422,109.7039,109.7731,21854.0
2024-06-24 11:50:00,111.17,111.22,111.11,111.2,11502.0,109.7731,109.8224,109.7138,109.8027,11502.0
2024-06-24 11:55:00,111.21,111.21,111.1,111.14,19826.0,109.8126,109.8126,109.7039,109.7434,19826.0
2024-06-24 12:00:00,111.15,111.15,111.06,111.13,16581.0,109.7533,109.7533,109.6644,109.7336,16581.0
2024-06-24 12:05:00,111.13,111.15,111.01,111.1,9650.0,109.7336,109.7533,109.6151,109.7039,9650.0
2024-06-24 12:10:00,111.1,111.12,111.07,111.1,7423.0,109.7039,109.7237,109.6743,109.7039,7423.0
2024-06-24 12:15:00,111.11,111.17,111.11,111.17,22273.0,109.7138,109.7731,109.7138,109.7731,22273.0
2024-06-24 12:20:00,111.16,111.18,111.15,111.17,19879.0,109.7632,109.7829,109.7533,109.7731,19879.0
2024-06-24 12:25:00,111.17,111.2,111.14,111.18,23151.0,109.7731,109.8027,109.7434,109.7829,23151.0
2024-06-24 12:30:00,111.18,111.22,111.17,111.21,9328.0,109.7829,109.8224,109.7731,109.8126,9328.0
2024-06-24 12:35:00,111.2,111.28,111.19,111.28,11185.0,109.8027,109.8817,109.7928,109.8817,11185.0
2024-06-24 12:40:00,111.27,111.28,111.12,111.14,19418.0,109.8718,109.8817,109.7237,109.7434,19418.0
2024-06-24 12:45:00,111.14,111.14,111.1,111.13,10847.0,109.7434,109.7434,109.7039,109.7336,10847.0
2024-06-24 12:50:00,111.13,111.13,111.1,111.12,9949.0,109.7336,109.7336,109.7039,109.7237,9949.0
2024-06-24 12:55:00,111.13,111.16,111.03,111.16,34331.0,109.7336,109.7632,109.6348,109.7632,34331.0
2024-06-24 13:00:00,111.16,111.17,111.12,111.16,10556.0,109.7632,109.7731,109.7237,109.7632,10556.0
2024-06-24 13:05:00,111.16,111.24,111.05,111.08,19000.0,109.7632,109.8422,109.6546,109.6842,19000.0
2024-06-24 13:10:00,111.09,111.11,110.97,110.99,21675.0,109.6941,109.7138,109.5756,109.5953,21675.0
2024-06-24 13:15:00,111.0,111.06,111.0,111.04,12901.0,109.6052,109.6644,109.6052,109.6447,12901.0
2024-06-24 13:20:00,111.04,111.1,111.01,111.09,25461.0,109.6447,109.7039,109.6151,109.6941,25461.0
2024-06-24 13:25:00,111.09,111.16,111.09,111.16,15699.0,109.6941,109.7632,109.6941,109.7632,15699.0
2024-06-24 13:30:00,111.16,111.16,111.07,111.08,27224.0,109.7632,109.7632,109.6743,109.6842,27224.0
2024-06-24 13:35:00,111.08,111.15,111.08,111.12,20194.0,109.6842,109.7533,109.6842,109.7237,20194.0
2024-06-24 13:40:00,111.12,111.12,111.01,111.06,34654.0,109.7237,109.7237,109.6151,109.6644,34654.0
2024-06-24 13:45:00,111.01,111.01,110.95,111.0,7777.0,109.6151,109.6151,109.5558,109.6052,7777.0
2024-06-24 13:50:00,111.01,111.05,110.98,111.03,60705.0,109.6151,109.6546,109.5854,109.6348,60705.0
2024-06-24 13:55:00,111.05,111.13,111.04,111.11,36964.0,109.6546,109.7336,109.6447,109.7138,36964.0
2024-06-24 14:00:00,111.11,111.16,111.1,111.11,11471.0,109.7138,109.7632,109.7039,109.7138,11471.0
2024-06-24 14:05:00,111.12,111.17,111.04,111.04,24914.0,109.7237,109.7731,109.6447,109.6447,24914.0
2024-06-24 14:10:00,111.04,111.07,111.01,111.03,18794.0,109.6447,109.6743,109.6151,109.6348,18794.0
2024-06-24 14:15:00,111.04,111.09,111.01,111.08,22962.0,109.6447,109.6941,109.6151,109.6842,22962.0
2024-06-24 14:20:00,111.09,111.14,111.08,111.14,18599.0,109.6941,109.7434,109.6842,109.7434,18599.0
2024-06-24 14:25:00,111.13,111.19,111.09,111.18,40024.0,109.7336,109.7928,109.6941,109.7829,40024.0
2024-06-24 14:30:00,111.17,111.18,111.13,111.15,18794.0,109.7731,109.7829,109.7336,109.7533,18794.0
2024-06-24 14:35:00,111.14,111.2,111.13,111.18,17070.0,109.7434,109.8027,109.7336,109.7829,17070.0
2024-06-24 14:40:00,111.18,111.2,111.14,111.15,13579.0,109.7829,109.8027,109.7434,109.7533,13579.0
2024-06-24 14:45:00,111.16,111.16,111.14,111.16,11279.0,109.7632,109.7632,109.7434,109.7632,11279.0
2024-06-24 14:50:00,111.16,111.18,111.13,111.15,22906.0,109.7632,109.7829,109.7336,109.7533,22906.0
2024-06-24 14:55:00,111.13,111.17,111.12,111.15,11764.0,109.7336,109.7731,109.7237,109.7533,11764.0
2024-06-24 15:00:00,111.14,111.16,111.13,111.15,17212.0,109.7434,109.7632,109.7336,109.7533,17212.0
2024-06-24 15:05:00,111.16,111.18,111.13,111.16,16240.0,109.7632,109.7829,109.7336,109.7632,16240.0
2024-06-24 15:10:00,111.16,111.17,111.12,111.14,13532.0,109.7632,109.7731,109.7237,109.7434,13532.0
2024-06-24 15:15:00,111.15,111.18,111.15,111.18,17513.0,109.7533,109.7829,109.7533,109.7829,17513.0
2024-06-24 15:20:00,111.18,111.2,111.17,111.19,20676.0,109.7829,109.8027,109.7731,109.7928,20676.0
2024-06-24 15:25:00,111.2,111.25,111.15,111.25,32897.0,109.8027,109.8521,109.7533,109.8521,32897.0
2024-06-24 15:30:00,111.25,111.33,111.21,111.28,40375.0,109.8521,109.9311,109.8126,109.8817,40375.0
2024-06-24 15:35:00,111.28,111.33,111.27,111.32,29220.0,109.8817,109.9311,109.8718,109.9212,29220.0
2024-06-24 15:40:00,111.32,111.35,111.28,111.32,34313.0,109.9212,109.9508,109.8817,109.9212,34313.0
2024-06-24 15:45:00,111.33,111.35,111.23,111.28,55552.0,109.9311,109.9508,109.8323,109.8817,55552.0
2024-06-24 15:50:00,111.29,111.31,111.2,111.23,95174.0,109.8916,109.9113,109.8027,109.8323,95174.0
2024-06-24 15:55:00,111.22,111.24,111.01,111.07,190761.0,109.8224,109.8422,109.6151,109.6743,190761.0
2024-06-25 09:30:00,111.12,111.37,111.05,111.21,81122.0,109.7237,109.9705,109.6546,109.8126,81122.0
2024-06-25 09:35:00,111.16,111.27,111.09,111.22,12828.0,109.7632,109.8718,109.6941,109.8224,12828.0
2024-06-25 09:40:00,111.22,111.3,111.06,111.11,13773.0,109.8224,109.9014,109.6644,109.7138,13773.0
2024-06-25 09:45:00,111.09,111.11,110.92,110.99,7797.0,109.6941,109.7138,109.5262,109.5953,7797.0
2024-06-25 09:50:00,111.0,111.16,110.99,111.02,10456.0,109.6052,109.7632,109.5953,109.6249,10456.0
2024-06-25 09:55:00,111.03,111.05,110.74,110.74,21508.0,109.6348,109.6546,109.3485,109.3485,21508.0
2024-06-25 10:00:00,110.78,111.1,110.76,111.07,22058.0,109.388,109.7039,109.3682,109.6743,22058.0
2024-06-25 10:05:00,111.08,111.31,111.06,111.22,19394.0,109.6842,109.9113,109.6644,109.8224,19394.0
2024-06-25 10:10:00,111.25,111.29,111.15,111.16,12881.0,109.8521,109.8916,109.7533,109.7632,12881.0
2024-06-25 10:15:00,111.17,111.32,111.15,111.25,15364.0,109.7731,109.9212,109.7533,109.8521,15364.0
2024-06-25 10:20:00,111.27,111.29,111.08,111.11,11306.0,109.8718,109.8916,109.6842,109.7138,11306.0
2024-06-25 10:25:00,111.11,111.11,110.97,110.98,8150.0,109.7138,109.7138,109.5756,109.5854,8150.0
2024-06-25 10:30:00,110.99,111.08,110.92,111.05,15360.0,109.5953,109.6842,109.5262,109.6546,15360.0
2024-06-25 10:35:00,111.05,111.28,111.03,111.27,16491.0,109.6546,109.8817,109.6348,109.8718,16491.0
2024-06-25 10:40:00,111.28,111.28,111.16,111.18,17998.0,109.8817,109.8817,109.7632,109.7829,17998.0
2024-06-25 10:45:00,111.15,111.24,111.02,111.05,29789.0,109.7533,109.8422,109.6249,109.6546,29789.0
2024-06-25 10:50:00,111.05,111.12,111.02,111.09,14922.0,109.6546,109.7237,109.6249,109.6941,14922.0
2024-06-25 10:55:00,111.07,111.08,111.0,111.03,20942.0,109.6743,109.6842,109.6052,109.6348,20942.0
2024-06-25 11:00:00,111.02,111.02,110.86,110.88,61453.0,109.6249,109.6249,109.467,109.4867,61453.0
2024-06-25 11:05:00,110.87,110.9,110.78,110.8,18240.0,109.4768,109.5065,109.388,109.4077,18240.0
2024-06-25 11:10:00,110.81,110.98,110.8,110.95,8627.0,109.4176,109.5854,109.4077,109.5558,8627.0
2024-06-25 11:15:00,110.94,110.99,110.87,110.97,30766.0,109.546,109.5953,109.4768,109.5756,30766.0
2024-06-25 11:20:00,110.97,111.0,110.88,110.91,177344.0,109.5756,109.6052,109.4867,109.5163,177344.0
2024-06-25 11:25:00,110.91,111.03,110.89,111.0,35418.0,109.5163,109.6348,109.4966,109.6052,35418.0
2024-06-25 11:30:00,111.0,111.0,110.89,110.96,10743.0,109.6052,109.6052,109.4966,109.5657,10743.0
2024-06-25 11:35:00,110.98,110.98,110.82,110.83,14188.0,109.5854,109.5854,109.4275,109.4373,14188.0
2024-06-25 11:40:00,110.82,110.83,110.71,110.75,10973.0,109.4275,109.4373,109.3188,109.3583,10973.0
2024-06-25 11:45:00,110.74,110.74,110.64,110.65,20250.0,109.3485,109.3485,109.2497,109.2596,20250.0
2024-06-25 11:50:00,110.62,110.78,110.58,110.76,12839.0,109.23,109.388,109.1905,109.3682,12839.0
2024-06-25 11:55:00,110.78,110.81,110.74,110.74,11980.0,109.388,109.4176,109.3485,109.3485,11980.0
2024-06-25 12:00:00,110.73,110.78,110.69,110.74,13767.0,109.3386,109.388,109.2991,109.3485,13767.0
2024-06-25 12:05:00,110.74,110.77,110.71,110.71,15572.0,109.3485,109.3781,109.3188,109.3188,15572.0
2024-06-25 12:10:00,110.71,110.72,110.67,110.7,8248.0,109.3188,109.3287,109.2793,109.309,8248.0
2024-06-25 12:15:00,110.7,110.71,110.58,110.59,14382.0,109.309,109.3188,109.1905,109.2004,14382.0
2024-06-25 12:20:00,110.58,110.6,110.54,110.56,10673.0,109.1905,109.2102,109.151,109.1707,10673.0
2024-06-25 12:25:00,110.58,110.64,110.57,110.61,7753.0,109.1905,109.2497,109.1806,109.2201,7753.0
2024-06-25 12:30:00,110.6,110.61,110.53,110.54,17710.0,109.2102,109.2201,109.1411,109.151,17710.0
2024-06-25 12:35:00,110.54,110.55,110.46,110.49,9360.0,109.151,109.1609,109.072,109.1016,9360.0
2024-06-25 12:40:00,110.49,110.49,110.36,110.41,30325.0,109.1016,109.1016,108.9732,109.0226,30325.0
2024-06-25 12:45:00,110.41,110.5,110.39,110.5,8884.0,109.0226,109.1115,109.0029,109.1115,8884.0
2024-06-25 12:50:00,110.5,110.5,110.44,110.48,9804.0,109.1115,109.1115,109.0522,109.0917,9804.0
2024-06-25 12:55:00,110.47,110.49,110.34,110.35,14044.0,109.0819,109.1016,108.9535,108.9634,14044.0
2024-06-25 13:00:00,110.36,110.41,110.35,110.39,19158.0,108.9732,109.0226,108.9634,109.0029,19158.0
2024-06-25 13:05:00,110.4,110.42,110.37,110.39,8799.0,109.0127,109.0325,108.9831,109.0029,8799.0
2024-06-25 13:10:00,110.39,110.4,110.3,110.35,14926.0,109.0029,109.0127,108.914,108.9634,14926.0
2024-06-25 13:15:00,110.37,110.37,110.27,110.29,9612.0,108.9831,108.9831,108.8844,108.9041,9612.0
2024-06-25 13:20:00,110.29,110.35,110.28,110.33,11026.0,108.9041,108.9634,108.8942,108.9436,11026.0
2024-06-25 13:25:00,110.32,110.38,110.32,110.38,8189.0,108.9337,108.993,108.9337,108.993,8189.0
2024-06-25 13:30:00,110.38,110.39,110.36,110.37,11828.0,108.993,109.0029,108.9732,108.9831,11828.0
2024-06-25 13:35:00,110.36,110.37,110.3,110.3,16800.0,108.9732,108.9831,108.914,108.914,16800.0
2024-06-25 13:40:00,110.31,110.32,110.29,110.3,11110.0,108.9239,108.9337,108.9041,108.914,11110.0
2024-06-25 13:45:00,110.3,110.32,110.24,110.28,12572.0,108.914,108.9337,108.8547,108.8942,12572.0
2024-06-25 13:50:00,110.29,110.3,110.22,110.23,10545.0,108.9041,108.914,108.835,108.8449,10545.0
2024-06-25 13:55:00,110.22,110.28,110.2,110.24,13426.0,108.835,108.8942,108.8153,108.8547,13426.0
2024-06-25 14:00:00,110.24,110.27,110.16,110.18,28967.0,108.8547,108.8844,108.7758,108.7955,28967.0
2024-06-25 14:05:00,110.19,110.22,110.13,110.15,21158.0,108.8054,108.835,108.7461,108.7659,21158.0
2024-06-25 14:10:00,110.14,110.19,110.1,110.11,16792.0,108.756,108.8054,108.7165,108.7264,16792.0
2024-06-25 14:15:00,110.12,110.17,110.1,110.15,16049.0,108.7363,108.7856,108.7165,108.7659,16049.0
2024-06-25 14:20:00,110.15,110.17,110.11,110.16,17975.0,108.7659,108.7856,108.7264,108.7758,17975.0
2024-06-25 14:25:00,110.16,110.17,110.12,110.16,22217.0,108.7758,108.7856,108.7363,108.7758,22217.0
2024-06-25 14:30:00,110.16,110.2,110.13,110.16,20342.0,108.7758,108.8153,108.7461,108.7758,20342.0
2024-06-25 14:35:00,110.15,110.17,110.11,110.13,10533.0,108.7659,108.7856,108.7264,108.7461,10533.0
2024-06-25 14:40:00,110.13,110.19,110.13,110.17,12696.0,108.7461,108.8054,108.7461,108.7856,12696.0
2024-06-25 14:45:00,110.18,110.18,109.98,110.02,21965.0,108.7955,108.7955,108.598,108.6375,21965.0
2024-06-25 14:50:00,110.02,110.03,109.98,110.01,17807.0,108.6375,108.6474,108.598,108.6276,17807.0
2024-06-25 14:55:00,110.02,110.03,109.95,109.99,23294.0,108.6375,108.6474,108.5684,108.6079,23294.0
2024-06-25 15:00:00,109.99,110.17,109.99,110.16,21309.0,108.6079,108.7856,108.6079,108.7758,21309.0
2024-06-25 15:05:00,110.15,110.21,110.12,110.2,36262.0,108.7659,108.8251,108.7363,108.8153,36262.0
2024-06-25 15:10:00,110.19,110.22,110.16,110.2,27134.0,108.8054,108.835,108.7758,108.8153,27134.0
2024-06-25 15:15:00,110.2,110.45,110.19,110.45,31328.0,108.8153,109.0621,108.8054,109.0621,31328.0
2024-06-25 15:20:00,110.44,110.51,110.39,110.44,27999.0,109.0522,109.1214,109.0029,109.0522,27999.0
2024-06-25 15:25:00,110.44,110.62,110.43,110.59,30057.0,109.0522,109.23,109.0424,109.2004,30057.0
2024-06-25 15:30:00,110.59,110.6,110.51,110.56,22263.0,109.2004,109.2102,109.1214,109.1707,22263.0
2024-06-25 15:35:00,110.56,110.56,110.49,110.51,17748.0,109.1707,109.1707,109.1016,109.1214,17748.0
2024-06-25 15:40:00,110.49,110.5,110.36,110.38,28252.0,109.1016,109.1115,108.9732,108.993,28252.0
2024-06-25 15:45:00,110.38,110.39,110.22,110.22,43951.0,108.993,109.0029,108.835,108.835,43951.0
2024-06-25 15:50:00,110.21,110.34,110.19,110.32,79607.0,108.8251,108.9535,108.8054,108.9337,79607.0
2024-06-25 15:55:00,110.33,110.76,110.33,110.67,255030.0,108.9436,109.3682,108.9436,109.2793,255030.0
2024-06-26 09:30:00,110.27,110.79,110.13,110.79,84914.0,108.8844,109.3978,108.7461,109.3978,84914.0
2024-06-26 09:35:00,110.79,110.8,110.55,110.62,21418.0,109.3978,109.4077,109.1609,109.23,21418.0
2024-06-26 09:40:00,110.62,110.7,110.54,110.6,26462.0,109.23,109.309,109.151,109.2102,26462.0
2024-06-26 09:45:00,110.59,110.65,110.51,110.55,15816.0,109.2004,109.2596,109.1214,109.1609,15816.0
2024-06-26 09:50:00,110.55,110.56,110.41,110.5,15238.0,109.1609,109.1707,109.0226,109.1115,15238.0
2024-06-26 09:55:00,110.5,110.91,110.5,110.74,32073.0,109.1115,109.5163,109.1115,109.3485,32073.0
2024-06-26 10:00:00,110.79,110.8,110.67,110.72,24245.0,109.3978,109.4077,109.2793,109.3287,24245.0
2024-06-26 10:05:00,110.7,110.77,110.67,110.76,26599.0,109.309,109.3781,109.2793,109.3682,26599.0
2024-06-26 10:10:00,110.76,110.79,110.68,110.76,12069.0,109.3682,109.3978,109.2892,109.3682,12069.0
2024-06-26 10:15:00,110.76,110.82,110.7,110.73,16815.0,109.3682,109.4275,109.309,109.3386,16815.0
2024-06-26 10:20:00,110.72,110.74,110.58,110.72,29929.0,109.3287,109.3485,109.1905,109.3287,29929.0
2024-06-26 10:25:00,110.7,110.77,110.69,110.74,10943.0,109.309,109.3781,109.2991,109.3485,10943.0
2024-06-26 10:30:00,110.75,110.84,110.7,110.81,20949.0,109.3583,109.4472,109.309,109.4176,20949.0
2024-06-26 10:35:00,110.81,110.87,110.74,110.87,12102.0,109.4176,109.4768,109.3485,109.4768,12102.0
2024-06-26 10:40:00,110.88,110.94,110.84,110.9,151204.0,109.4867,109.546,109.4472,109.5065,151204.0
2024-06-26 10:45:00,110.93,111.07,110.88,111.07,117941.0,109.5361,109.6743,109.4867,109.6743,117941.0
2024-06-26 10:50:00,111.06,111.13,110.98,111.02,79831.0,109.6644,109.7336,109.5854,109.6249,79831.0
2024-06-26 10:55:00,111.01,111.02,110.87,110.92,36199.0,109.6151,109.6249,109.4768,109.5262,36199.0
2024-06-26 11:00:00,110.92,110.99,110.84,110.87,18404.0,109.5262,109.5953,109.4472,109.4768,18404.0
2024-06-26 11:05:00,110.86,110.87,110.77,110.85,17947.0,109.467,109.4768,109.3781,109.4571,17947.0
2024-06-26 11:10:00,110.83,110.88,110.71,110.71,26539.0,109.4373,109.4867,109.3188,109.3188,26539.0
2024-06-26 11:15:00,110.74,110.83,110.57,110.66,60952.0,109.3485,109.4373,109.1806,109.2695,60952.0
2024-06-26 11:20:00,110.66,110.69,110.57,110.67,25522.0,109.2695,109.2991,109.1806,109.2793,25522.0
2024-06-26 11:25:00,110.66,110.78,110.66,110.77,89496.0,109.2695,109.388,109.2695,109.3781,89496.0
2024-06-26 11:30:00,110.76,110.9,110.76,110.9,234668.0,109.3682,109.5065,109.3682,109.5065,234668.0
2024-06-26 11:35:00,110.92,111.06,110.83,110.94,320845.0,109.5262,109.6644,109.4373,109.546,320845.0
2024-06-26 11:40:00,110.94,111.45,110.93,111.45,44773.0,109.546,110.0495,109.5361,110.0495,44773.0
2024-06-26 11:45:00,111.47,111.53,111.42,111.48,50621.0,110.0693,110.1285,110.0199,110.0792,50621.0
2024-06-26 11:50:00,111.51,111.62,111.48,111.6,19785.0,110.1088,110.2174,110.0792,110.1977,19785.0
2024-06-26 11:55:00,111.62,111.74,111.53,111.74,27979.0,110.2174,110.3359,110.1285,110.3359,27979.0
2024-06-26 12:00:00,111.73,111.73,111.53,111.63,20725.0,110.326,110.326,110.1285,110.2273,20725.0
2024-06-26 12:05:00,111.65,111.72,111.61,111.68,16671.0,110.247,110.3162,110.2075,110.2767,16671.0
2024-06-26 12:10:00,111.69,111.78,111.66,111.75,22344.0,110.2865,110.3754,110.2569,110.3458,22344.0
2024-06-26 12:15:00,111.76,111.79,111.69,111.7,20341.0,110.3556,110.3853,110.2865,110.2964,20341.0
2024-06-26 12:20:00,111.69,111.77,111.56,111.66,33232.0,110.2865,110.3655,110.1582,110.2569,33232.0
2024-06-26 12:25:00,111.67,111.67,111.57,111.59,15692.0,110.2668,110.2668,110.168,110.1878,15692.0
2024-06-26 12:30:00,111.6,111.66,111.49,111.59,17102.0,110.1977,110.2569,110.089,110.1878,17102.0
2024-06-26 12:35:00,111.62,111.67,111.6,111.67,13544.0,110.2174,110.2668,110.1977,110.2668,13544.0
2024-06-26 12:40:00,111.66,111.68,111.62,111.63,11104.0,110.2569,110.2767,110.2174,110.2273,11104.0
2024-06-26 12:45:00,111.64,111.71,111.64,111.69,15808.0,110.2372,110.3063,110.2372,110.2865,15808.0
2024-06-26 12:50:00,111.7,111.73,111.64,111.64,14176.0,110.2964,110.326,110.2372,110.2372,14176.0
2024-06-26 12:55:00,111.66,111.67,111.57,111.6,14949.0,110.2569,110.2668,110.168,110.1977,14949.0
2024-06-26 13:00:00,111.57,111.57,111.46,111.53,9632.0,110.168,110.168,110.0594,110.1285,9632.0
2024-06-26 13:05:00,111.5,111.5,111.35,111.35,14651.0,110.0989,110.0989,109.9508,109.9508,14651.0
2024-06-26 13:10:00,111.35,111.38,111.31,111.35,11450.0,109.9508,109.9804,109.9113,109.9508,11450.0
2024-06-26 13:15:00,111.35,111.44,111.2,111.2,53708.0,109.9508,110.0397,109.8027,109.8027,53708.0
2024-06-26 13:20:00,111.19,111.22,111.12,111.12,21869.0,109.7928,109.8224,109.7237,109.7237,21869.0
2024-06-26 13:25:00,111.11,111.12,111.07,111.1,13690.0,109.7138,109.7237,109.6743,109.7039,13690.0
2024-06-26 13:30:00,111.13,111.2,111.07,111.07,36543.0,109.7336,109.8027,109.6743,109.6743,36543.0
2024-06-26 13:35:00,111.07,111.07,110.98,110.99,14846.0,109.6743,109.6743,109.5854,109.5953,14846.0
2024-06-26 13:40:00,110.97,110.97,110.88,110.96,9060.0,109.5756,109.5756,109.4867,109.5657,9060.0
2024-06-26 13:45:00,110.95,110.95,110.77,110.77,10306.0,109.5558,109.5558,109.3781,109.3781,10306.0
2024-06-26 13:50:00,110.77,110.81,110.71,110.78,28278.0,109.3781,109.4176,109.3188,109.388,28278.0
2024-06-26 13:55:00,110.77,110.82,110.76,110.79,20432.0,109.3781,109.4275,109.3682,109.3978,20432.0
2024-06-26 14:00:00,110.78,110.83,110.77,110.82,8689.0,109.388,109.4373,109.3781,109.4275,8689.0
2024-06-26 14:05:00,110.81,110.84,110.79,110.84,10276.0,109.4176,109.4472,109.3978,109.4472,10276.0
2024-06-26 14:10:00,110.84,110.9,110.8,110.84,14819.0,109.4472,109.5065,109.4077,109.4472,14819.0
2024-06-26 14:15:00,110.84,110.9,110.84,110.89,7237.0,109.4472,109.5065,109.4472,109.4966,7237.0
2024-06-26 14:20:00,110.89,110.94,110.85,110.94,17008.0,109.4966,109.546,109.4571,109.546,17008.0
2024-06-26 14:25:00,110.92,110.94,110.85,110.88,11180.0,109.5262,109.546,109.4571,109.4867,11180.0
2024-06-26 14:30:00,110.89,110.91,110.79,110.87,12734.0,109.4966,109.5163,109.3978,109.4768,12734.0
2024-06-26 14:35:00,110.87,110.87,110.77,110.78,9859.0,109.4768,109.4768,109.3781,109.388,9859.0
2024-06-26 14:40:00,110.79,110.82,110.74,110.77,18680.0,109.3978,109.4275,109.3485,109.3781,18680.0
2024-06-26 14:45:00,110.79,110.89,110.78,110.89,25466.0,109.3978,109.4966,109.388,109.4966,25466.0
2024-06-26 14:50:00,110.9,110.91,110.85,110.87,12276.0,109.5065,109.5163,109.4571,109.4768,12276.0
2024-06-26 14:55:00,110.87,110.95,110.85,110.85,21964.0,109.4768,109.5558,109.4571,109.4571,21964.0
2024-06-26 15:00:00,110.84,110.91,110.83,110.91,17752.0,109.4472,109.5163,109.4373,109.5163,17752.0
2024-06-26 15:05:00,110.9,110.9,110.74,110.84,44278.0,109.5065,109.5065,109.3485,109.4472,44278.0
2024-06-26 15:10:00,110.83,110.89,110.82,110.82,29305.0,109.4373,109.4966,109.4275,109.4275,29305.0
2024-06-26 15:15:00,110.83,110.84,110.74,110.76,46697.0,109.4373,109.4472,109.3485,109.3682,46697.0
2024-06-26 15:20:00,110.75,110.78,110.72,110.78,22929.0,109.3583,109.388,109.3287,109.388,22929.0
2024-06-26 15:25:00,110.76,110.81,110.71,110.73,24527.0,109.3682,109.4176,109.3188,109.3386,24527.0
2024-06-26 15:30:00,110.73,110.79,110.68,110.78,16348.0,109.3386,109.3978,109.2892,109.388,16348.0
2024-06-26 15:35:00,110.78,110.83,110.76,110.79,42657.0,109.388,109.4373,109.3682,109.3978,42657.0
2024-06-26 15:40:00,110.79,110.79,110.75,110.77,21186.0,109.3978,109.3978,109.3583,109.3781,21186.0
2024-06-26 15:45:00,110.77,110.82,110.62,110.62,47334.0,109.3781,109.4275,109.23,109.23,47334.0
2024-06-26 15:50:00,110.63,110.73,110.5,110.68,76113.0,109.2398,109.3386,109.1115,109.2892,76113.0
2024-06-26 15:55:00,110.68,110.86,110.52,110.53,315278.0,109.2892,109.467,109.1312,109.1411,315278.0
2024-06-27 09:30:00,110.51,110.69,110.08,110.43,67430.0,109.1214,109.2991,108.6968,109.0424,67430.0
2024-06-27 09:35:00,110.47,110.54,110.21,110.23,29363.0,109.0819,109.151,108.8251,108.8449,29363.0
2024-06-27 09:40:00,110.23,110.46,110.19,110.37,16677.0,108.8449,109.072,108.8054,108.9831,16677.0
2024-06-27 09:45:00,110.34,110.4,110.28,110.33,23032.0,108.9535,109.0127,108.8942,108.9436,23032.0
2024-06-27 09:50:00,110.33,110.46,110.32,110.36,17674.0,108.9436,109.072,108.9337,108.9732,17674.0
2024-06-27 09:55:00,110.35,110.47,110.31,110.32,23732.0,108.9634,109.0819,108.9239,108.9337,23732.0
2024-06-27 10:00:00,110.34,110.5,110.33,110.44,12884.0,108.9535,109.1115,108.9436,109.0522,12884.0
2024-06-27 10:05:00,110.45,110.49,110.4,110.48,17461.0,109.0621,109.1016,109.0127,109.0917,17461.0
2024-06-27 10:10:00,110.47,110.64,110.47,110.64,45479.0,109.0819,109.2497,109.0819,109.2497,45479.0
2024-06-27 10:15:00,110.66,110.7,110.56,110.7,33768.0,109.2695,109.309,109.1707,109.309,33768.0
2024-06-27 10:20:00,110.7,110.76,110.66,110.68,19897.0,109.309,109.3682,109.2695,109.2892,19897.0
2024-06-27 10:25:00,110.68,110.83,110.67,110.83,18315.0,109.2892,109.4373,109.2793,109.4373,18315.0
2024-06-27 10:30:00,110.82,110.82,110.64,110.69,29958.0,109.4275,109.4275,109.2497,109.2991,29958.0
2024-06-27 10:35:00,110.7,110.7,110.59,110.59,14633.0,109.309,109.309,109.2004,109.2004,14633.0
2024-06-27 10:40:00,110.59,110.6,110.47,110.6,18472.0,109.2004,109.2102,109.0819,109.2102,18472.0
2024-06-27 10:45:00,110.6,110.66,110.52,110.56,17309.0,109.2102,109.2695,109.1312,109.1707,17309.0
2024-06-27 10:50:00,110.57,110.61,110.54,110.56,26523.0,109.1806,109.2201,109.151,109.1707,26523.0
2024-06-27 10:55:00,110.56,110.6,110.52,110.54,15514.0,109.1707,109.2102,109.1312,109.151,15514.0
2024-06-27 11:00:00,110.55,110.59,110.46,110.46,23508.0,109.1609,109.2004,109.072,109.072,23508.0
2024-06-27 11:05:00,110.47,110.6,110.47,110.57,16086.0,109.0819,109.2102,109.0819,109.1806,16086.0
2024-06-27 11:10:00,110.59,110.62,110.46,110.46,12647.0,109.2004,109.23,109.072,109.072,12647.0
2024-06-27 11:15:00,110.46,110.53,110.41,110.43,17501.0,109.072,109.1411,109.0226,109.0424,17501.0
2024-06-27 11:20:00,110.45,110.47,110.29,110.31,15635.0,109.0621,109.0819,108.9041,108.9239,15635.0
2024-06-27 11:25:00,110.3,110.35,110.19,110.27,15496.0,108.914,108.9634,108.8054,108.8844,15496.0
2024-06-27 11:30:00,110.25,110.35,110.24,110.27,25256.0,108.8646,108.9634,108.8547,108.8844,25256.0
2024-06-27 11:35:00,110.29,110.35,110.29,110.35,26686.0,108.9041,108.9634,108.9041,108.9634,26686.0
2024-06-27 11:40:00,110.36,110.38,110.31,110.32,52329.0,108.9732,108.993,108.9239,108.9337,52329.0
2024-06-27 11:45:00,110.34,110.42,110.25,110.41,38136.0,108.9535,109.0325,108.8646,109.0226,38136.0
2024-06-27 11:50:00,110.41,110.41,110.35,110.35,22692.0,109.0226,109.0226,108.9634,108.9634,22692.0
2024-06-27 11:55:00,110.35,110.42,110.29,110.41,18020.0,108.9634,109.0325,108.9041,109.0226,18020.0
2024-06-27 12:00:00,110.41,110.42,110.35,110.36,12343.0,109.0226,109.0325,108.9634,108.9732,12343.0
2024-06-27 12:05:00,110.37,110.44,110.35,110.38,17303.0,108.9831,109.0522,108.9634,108.993,17303.0
2024-06-27 12:10:00,110.38,110.43,110.38,110.41,10956.0,108.993,109.0424,108.993,109.0226,10956.0
2024-06-27 12:15:00,110.4,110.41,110.34,110.4,23912.0,109.0127,109.0226,108.9535,109.0127,23912.0
2024-06-27 12:20:00,110.41,110.45,110.4,110.43,5459.0,109.0226,109.0621,109.0127,109.0424,5459.0
2024-06-27 12:25:00,110.44,110.44,110.35,110.36,9776.0,109.0522,109.0522,108.9634,108.9732,9776.0
2024-06-27 12:30:00,110.38,110.39,110.35,110.35,11323.0,108.993,109.0029,108.9634,108.9634,11323.0
2024-06-27 12:35:00,110.35,110.36,110.28,110.28,17286.0,108.9634,108.9732,108.8942,108.8942,17286.0
2024-06-27 12:40:00,110.29,110.31,110.22,110.31,11094.0,108.9041,108.9239,108.835,108.9239,11094.0
2024-06-27 12:45:00,110.3,110.35,110.28,110.34,19574.0,108.914,108.9634,108.8942,108.9535,19574.0
2024-06-27 12:50:00,110.35,110.42,110.33,110.38,16356.0,108.9634,109.0325,108.9436,108.993,16356.0
2024-06-27 12:55:00,110.39,110.43,110.37,110.39,7334.0,109.0029,109.0424,108.9831,109.0029,7334.0
2024-06-27 13:00:00,110.44,110.49,110.42,110.49,5443.0,109.0522,109.1016,109.0325,109.1016,5443.0
2024-06-27 13:05:00,110.48,110.56,110.47,110.55,12327.0,109.0917,109.1707,109.0819,109.1609,12327.0
2024-06-27 13:10:00,110.55,110.63,110.54,110.59,9814.0,109.1609,109.2398,109.151,109.2004,9814.0
2024-06-27 13:15:00,110.58,110.59,110.53,110.56,6666.0,109.1905,109.2004,109.1411,109.1707,6666.0
2024-06-27 13:20:00,110.56,110.58,110.53,110.56,6938.0,109.1707,109.1905,109.1411,109.1707,6938.0
2024-06-27 13:25:00,110.58,110.61,110.5,110.53,7295.0,109.1905,109.2201,109.1115,109.1411,7295.0
2024-06-27 13:30:00,110.51,110.52,110.47,110.49,7787.0,109.1214,109.1312,109.0819,109.1016,7787.0
2024-06-27 13:35:00,110.48,110.51,110.48,110.51,7323.0,109.0917,109.1214,109.0917,109.1214,7323.0
2024-06-27 13:40:00,110.52,110.53,110.4,110.4,10295.0,109.1312,109.1411,109.0127,109.0127,10295.0
2024-06-27 13:45:00,110.4,110.42,110.32,110.34,7899.0,109.0127,109.0325,108.9337,108.9535,7899.0
2024-06-27 13:50:00,110.35,110.38,110.27,110.29,8132.0,108.9634,108.993,108.8844,108.9041,8132.0
2024-06-27 13:55:00,110.3,110.35,110.29,110.34,9725.0,108.914,108.9634,108.9041,108.9535,9725.0
2024-06-27 14:00:00,110.33,110.33,110.18,110.23,10863.0,108.9436,108.9436,108.7955,108.8449,10863.0
2024-06-27 14:05:00,110.24,110.27,110.11,110.11,14574.0,108.8547,108.8844,108.7264,108.7264,14574.0
2024-06-27 14:10:00,110.12,110.14,109.99,110.01,27752.0,108.7363,108.756,108.6079,108.6276,27752.0
2024-06-27 14:15:00,110.0,110.01,109.95,109.96,14014.0,108.6178,108.6276,108.5684,108.5783,14014.0
2024-06-27 14:20:00,109.97,110.02,109.96,110.01,7877.0,108.5881,108.6375,108.5783,108.6276,7877.0
2024-06-27 14:25:00,110.0,110.01,109.84,109.87,32296.0,108.6178,108.6276,108.4598,108.4894,32296.0
2024-06-27 14:30:00,109.86,109.96,109.83,109.95,10659.0,108.4795,108.5783,108.4499,108.5684,10659.0
2024-06-27 14:35:00,109.96,110.01,109.93,109.94,8653.0,108.5783,108.6276,108.5486,108.5585,8653.0
2024-06-27 14:40:00,109.95,109.98,109.92,109.98,9991.0,108.5684,108.598,108.5388,108.598,9991.0
2024-06-27 14:45:00,109.97,109.98,109.87,109.92,13970.0,108.5881,108.598,108.4894,108.5388,13970.0
2024-06-27 14:50:00,109.94,109.99,109.92,109.93,9850.0,108.5585,108.6079,108.5388,108.5486,9850.0
2024-06-27 14:55:00,109.95,110.0,109.92,109.99,8106.0,108.5684,108.6178,108.5388,108.6079,8106.0
2024-06-27 15:00:00,109.98,110.0,109.9,109.95,11633.0,108.598,108.6178,108.519,108.5684,11633.0
2024-06-27 15:05:00,109.93,109.99,109.9,109.97,14783.0,108.5486,108.6079,108.519,108.5881,14783.0
2024-06-27 15:10:00,109.97,110.03,109.94,109.95,21394.0,108.5881,108.6474,108.5585,108.5684,21394.0
2024-06-27 15:15:00,109.95,110.01,109.93,109.95,26628.0,108.5684,108.6276,108.5486,108.5684,26628.0
2024-06-27 15:20:00,109.95,110.01,109.93,109.98,37296.0,108.5684,108.6276,108.5486,108.598,37296.0
2024-06-27 15:25:00,109.98,110.05,109.96,110.04,23786.0,108.598,108.6671,108.5783,108.6573,23786.0
2024-06-27 15:30:00,110.04,110.16,110.0,110.13,24299.0,108.6573,108.7758,108.6178,108.7461,24299.0
2024-06-27 15:35:00,110.12,110.27,110.1,110.25,31961.0,108.7363,108.8844,108.7165,108.8646,31961.0
2024-06-27 15:40:00,110.27,110.42,110.27,110.38,27710.0,108.8844,109.0325,108.8844,108.993,27710.0
2024-06-27 15:45:00,110.39,110.4,110.31,110.32,47070.0,109.0029,109.0127,108.9239,108.9337,47070.0
2024-06-27 15:50:00,110.32,110.53,110.32,110.36,68665.0,108.9337,109.1411,108.9337,108.9732,68665.0
2024-06-27 15:55:00,110.37,110.61,110.37,110.61,135652.0,108.9831,109.2201,108.9831,109.2201,135652.0
2024-06-28 09:30:00,110.34,110.59,110.2,110.35,74775.0,108.9535,109.2004,108.8153,108.9634,74775.0
2024-06-28 09:35:00,110.35,110.38,110.01,110.21,12109.0,108.9634,108.993,108.6276,108.8251,12109.0
2024-06-28 09:40:00,110.28,110.29,109.79,110.02,35290.0,108.8942,108.9041,108.4104,108.6375,35290.0
2024-06-28 09:45:00,110.05,110.19,109.86,110.14,34122.0,108.6671,108.8054,108.4795,108.756,34122.0
2024-06-28 09:50:00,110.14,110.34,110.02,110.32,36420.0,108.756,108.9535,108.6375,108.9337,36420.0
2024-06-28 09:55:00,110.32,110.41,110.25,110.32,22617.0,108.9337,109.0226,108.8646,108.9337,22617.0
2024-06-28 10:00:00,110.33,110.57,110.33,110.54,39413.0,108.9436,109.1806,108.9436,109.151,39413.0
2024-06-28 10:05:00,110.55,110.75,110.46,110.48,50668.0,109.1609,109.3583,109.072,109.0917,50668.0
2024-06-28 10:10:00,110.46,110.55,110.34,110.38,35256.0,109.072,109.1609,108.9535,108.993,35256.0
2024-06-28 10:15:00,110.37,110.41,110.05,110.06,39536.0,108.9831,109.0226,108.6671,108.677,39536.0
2024-06-28 10:20:00,110.08,110.28,110.04,110.2,22206.0,108.6968,108.8942,108.6573,108.8153,22206.0
2024-06-28 10:25:00,110.21,110.28,110.06,110.28,27116.0,108.8251,108.8942,108.677,108.8942,27116.0
2024-06-28 10:30:00,110.29,110.36,110.25,110.36,14155.0,108.9041,108.9732,108.8646,108.9732,14155.0
2024-06-28 10:35:00,110.35,110.45,110.3,110.45,16525.0,108.9634,109.0621,108.914,109.0621,16525.0
2024-06-28 10:40:00,110.41,110.56,110.41,110.5,34619.0,109.0226,109.1707,109.0226,109.1115,34619.0
2024-06-28 10:45:00,110.52,110.63,110.51,110.6,31003.0,109.1312,109.2398,109.1214,109.2102,31003.0
2024-06-28 10:50:00,110.6,110.66,110.51,110.56,28047.0,109.2102,109.2695,109.1214,109.1707,28047.0
2024-06-28 10:55:00,110.54,110.56,110.34,110.41,36251.0,109.151,109.1707,108.9535,109.0226,36251.0
2024-06-28 11:00:00,110.42,110.43,110.32,110.39,24616.0,109.0325,109.0424,108.9337,109.0029,24616.0
2024-06-28 11:05:00,110.38,110.49,110.38,110.48,16630.0,108.993,109.1016,108.993,109.0917,16630.0
2024-06-28 11:10:00,110.49,110.52,110.4,110.42,27301.0,109.1016,109.1312,109.0127,109.0325,27301.0
2024-06-28 11:15:00,110.41,110.47,110.36,110.44,21313.0,109.0226,109.0819,108.9732,109.0522,21313.0
2024-06-28 11:20:00,110.45,110.46,110.4,110.4,13431.0,109.0621,109.072,109.0127,109.0127,13431.0
2024-06-28 11:25:00,110.41,110.43,110.36,110.38,17756.0,109.0226,109.0424,108.9732,108.993,17756.0
2024-06-28 11:30:00,110.36,110.42,110.31,110.42,20874.0,108.9732,109.0325,108.9239,109.0325,20874.0
2024-06-28 11:35:00,110.44,110.56,110.36,110.56,56939.0,109.0522,109.1707,108.9732,109.1707,56939.0
2024-06-28 11:40:00,110.55,110.56,110.43,110.51,19210.0,109.1609,109.1707,109.0424,109.1214,19210.0
2024-06-28 11:45:00,110.5,110.51,110.45,110.48,19419.0,109.1115,109.1214,109.0621,109.0917,19419.0
2024-06-28 11:50:00,110.46,110.54,110.39,110.41,17497.0,109.072,109.151,109.0029,109.0226,17497.0
2024-06-28 11:55:00,110.41,110.48,110.4,110.45,12730.0,109.0226,109.0917,109.0127,109.0621,12730.0
2024-06-28 12:00:00,110.45,110.62,110.43,110.57,30724.0,109.0621,109.23,109.0424,109.1806,30724.0
2024-06-28 12:05:00,110.58,110.61,110.52,110.54,25832.0,109.1905,109.2201,109.1312,109.151,25832.0
2024-06-28 12:10:00,110.56,110.62,110.47,110.56,47762.0,109.1707,109.23,109.0819,109.1707,47762.0
2024-06-28 12:15:00,110.55,110.56,110.4,110.43,19250.0,109.1609,109.1707,109.0127,109.0424,19250.0
2024-06-28 12:20:00,110.43,110.56,110.36,110.53,23102.0,109.0424,109.1707,108.9732,109.1411,23102.0
2024-06-28 12:25:00,110.53,110.58,110.52,110.54,32904.0,109.1411,109.1905,109.1312,109.151,32904.0
2024-06-28 12:30:00,110.54,110.64,110.54,110.57,27459.0,109.151,109.2497,109.151,109.1806,27459.0
2024-06-28 12:35:00,110.57,110.69,110.57,110.65,21283.0,109.1806,109.2991,109.1806,109.2596,21283.0
2024-06-28 12:40:00,110.65,110.69,110.6,110.64,34855.0,109.2596,109.2991,109.2102,109.2497,34855.0
2024-06-28 12:45:00,110.65,110.7,110.59,110.69,14673.0,109.2596,109.309,109.2004,109.2991,14673.0
2024-06-28 12:50:00,110.69,110.7,110.64,110.66,16659.0,109.2991,109.309,109.2497,109.2695,16659.0
2024-06-28 12:55:00,110.66,110.68,110.6,110.65,12055.0,109.2695,109.2892,109.2102,109.2596,12055.0
2024-06-28 13:00:00,110.64,110.64,110.55,110.62,12584.0,109.2497,109.2497,109.1609,109.23,12584.0
2024-06-28 13:05:00,110.63,110.69,110.6,110.66,15740.0,109.2398,109.2991,109.2102,109.2695,15740.0
2024-06-28 13:10:00,110.65,110.66,110.53,110.61,14999.0,109.2596,109.2695,109.1411,109.2201,14999.0
2024-06-28 13:15:00,110.61,110.61,110.55,110.59,11556.0,109.2201,109.2201,109.1609,109.2004,11556.0
2024-06-28 13:20:00,110.6,110.62,110.58,110.59,12074.0,109.2102,109.23,109.1905,109.2004,12074.0
2024-06-28 13:25:00,110.57,110.58,110.51,110.53,17272.0,109.1806,109.1905,109.1214,109.1411,17272.0
2024-06-28 13:30:00,110.52,110.52,110.46,110.47,27969.0,109.1312,109.1312,109.072,109.0819,27969.0
2024-06-28 13:35:00,110.47,110.56,110.45,110.52,40428.0,109.0819,109.1707,109.0621,109.1312,40428.0
2024-06-28 13:40:00,110.51,110.51,110.42,110.45,17520.0,109.1214,109.1214,109.0325,109.0621,17520.0
2024-06-28 13:45:00,110.44,110.47,110.36,110.44,14196.0,109.0522,109.0819,108.9732,109.0522,14196.0
2024-06-28 13:50:00,110.45,110.45,110.34,110.37,12171.0,109.0621,109.0621,108.9535,108.9831,12171.0
2024-06-28 13:55:00,110.37,110.37,110.29,110.31,17106.0,108.9831,108.9831,108.9041,108.9239,17106.0
2024-06-28 14:00:00,110.3,110.36,110.24,110.33,31619.0,108.914,108.9732,108.8547,108.9436,31619.0
2024-06-28 14:05:00,110.33,110.36,110.28,110.3,26467.0,108.9436,108.9732,108.8942,108.914,26467.0
2024-06-28 14:10:00,110.29,110.32,110.26,110.29,15607.0,108.9041,108.9337,108.8745,108.9041,15607.0
2024-06-28 14:15:00,110.3,110.3,110.26,110.28,16131.0,108.914,108.914,108.8745,108.8942,16131.0
2024-06-28 14:20:00,110.28,110.28,110.17,110.23,22470.0,108.8942,108.8942,108.7856,108.8449,22470.0
2024-06-28 14:25:00,110.24,110.31,110.22,110.25,26595.0,108.8547,108.9239,108.835,108.8646,26595.0
2024-06-28 14:30:00,110.24,110.26,110.17,110.19,15120.0,108.8547,108.8745,108.7856,108.8054,15120.0
2024-06-28 14:35:00,110.2,110.22,110.11,110.11,12952.0,108.8153,108.835,108.7264,108.7264,12952.0
2024-06-28 14:40:00,110.11,110.18,110.07,110.08,19761.0,108.7264,108.7955,108.6869,108.6968,19761.0
2024-06-28 14:45:00,110.07,110.11,110.06,110.07,13798.0,108.6869,108.7264,108.677,108.6869,13798.0
2024-06-28 14:50:00,110.07,110.15,110.06,110.13,19963.0,108.6869,108.7659,108.677,108.7461,19963.0
2024-06-28 14:55:00,110.13,110.17,110.07,110.15,18933.0,108.7461,108.7856,108.6869,108.7659,18933.0
2024-06-28 15:00:00,110.15,110.21,110.09,110.14,35178.0,108.7659,108.8251,108.7066,108.756,35178.0
2024-06-28 15:05:00,110.15,110.18,110.09,110.15,28075.0,108.7659,108.7955,108.7066,108.7659,28075.0
2024-06-28 15:10:00,110.14,110.19,110.13,110.18,24736.0,108.756,108.8054,108.7461,108.7955,24736.0
2024-06-28 15:15:00,110.18,110.23,110.13,110.21,30575.0,108.7955,108.8449,108.7461,108.8251,30575.0
2024-06-28 15:20:00,110.22,110.31,110.22,110.31,32766.0,108.835,108.9239,108.835,108.9239,32766.0
2024-06-28 15:25:00,110.3,110.38,110.24,110.37,26387.0,108.914,108.993,108.8547,108.9831,26387.0
2024-06-28 15:30:00,110.37,110.41,110.24,110.35,48304.0,108.9831,109.0226,108.8547,108.9634,48304.0
2024-06-28 15:35:00,110.35,110.54,110.35,110.49,57723.0,108.9634,109.151,108.9634,109.1016,57723.0
2024-06-28 15:40:00,110.48,110.54,110.45,110.49,48156.0,109.0917,109.151,109.0621,109.1016,48156.0
2024-06-28 15:45:00,110.49,110.51,110.3,110.31,54706.0,109.1016,109.1214,108.914,108.9239,54706.0
2024-06-28 15:50:00,110.31,110.41,110.06,110.15,139352.0,108.9239,109.0226,108.677,108.7659,139352.0
2024-06-28 15:55:00,110.15,110.26,110.0,110.19,427458.0,108.7659,108.8745,108.6178,108.8054,427458.0
2024-07-01 09:30:00,110.66,111.26,110.51,110.98,76220.0,109.2695,109.8619,109.1214,109.5854,76220.0
2024-07-01 09:35:00,111.03,111.15,110.76,110.83,31752.0,109.6348,109.7533,109.3682,109.4373,31752.0
2024-07-01 09:40:00,110.85,110.85,110.65,110.76,44923.0,109.4571,109.4571,109.2596,109.3682,44923.0
2024-07-01 09:45:00,110.76,110.91,110.49,110.67,37490.0,109.3682,109.5163,109.1016,109.2793,37490.0
2024-07-01 09:50:00,110.64,110.7,110.35,110.55,25547.0,109.2497,109.309,108.9634,109.1609,25547.0
2024-07-01 09:55:00,110.55,110.56,110.33,110.41,22701.0,109.1609,109.1707,108.9436,109.0226,22701.0
2024-07-01 10:00:00,110.45,110.51,110.13,110.15,41518.0,109.0621,109.1214,108.7461,108.7659,41518.0
2024-07-01 10:05:00,110.17,110.34,110.17,110.22,25695.0,108.7856,108.9535,108.7856,108.835,25695.0
2024-07-01 10:10:00,110.22,110.22,109.94,109.95,36572.0,108.835,108.835,108.5585,108.5684,36572.0
2024-07-01 10:15:00,109.95,109.98,109.84,109.93,28460.0,108.5684,108.598,108.4598,108.5486,28460.0
2024-07-01 10:20:00,109.93,109.97,109.85,109.9,23439.0,108.5486,108.5881,108.4696,108.519,23439.0
2024-07-01 10:25:00,109.89,109.93,109.83,109.89,21252.0,108.5091,108.5486,108.4499,108.5091,21252.0
2024-07-01 10:30:00,109.88,109.89,109.78,109.79,20299.0,108.4993,108.5091,108.4005,108.4104,20299.0
2024-07-01 10:35:00,109.78,109.85,109.74,109.77,18496.0,108.4005,108.4696,108.361,108.3907,18496.0
2024-07-01 10:40:00,109.78,109.87,109.7,109.87,13757.0,108.4005,108.4894,108.3215,108.4894,13757.0
2024-07-01 10:45:00,109.89,109.89,109.79,109.83,16943.0,108.5091,108.5091,108.4104,108.4499,16943.0
2024-07-01 10:50:00,109.84,109.93,109.81,109.84,19040.0,108.4598,108.5486,108.4302,108.4598,19040.0
2024-07-01 10:55:00,109.84,109.89,109.78,109.83,17640.0,108.4598,108.5091,108.4005,108.4499,17640.0
2024-07-01 11:00:00,109.83,109.92,109.83,109.92,19106.0,108.4499,108.5388,108.4499,108.5388,19106.0
2024-07-01 11:05:00,109.93,110.06,109.92,109.96,34153.0,108.5486,108.677,108.5388,108.5783,34153.0
2024-07-01 11:10:00,109.96,110.03,109.94,110.01,26502.0,108.5783,108.6474,108.5585,108.6276,26502.0
2024-07-01 11:15:00,110.0,110.01,109.85,109.88,32827.0,108.6178,108.6276,108.4696,108.4993,32827.0
2024-07-01 11:20:00,109.89,109.92,109.81,109.84,22297.0,108.5091,108.5388,108.4302,108.4598,22297.0
2024-07-01 11:25:00,109.83,109.98,109.82,109.97,20104.0,108.4499,108.598,108.44,108.5881,20104.0
2024-07-01 11:30:00,109.98,110.01,109.97,110.0,24819.0,108.598,108.6276,108.5881,108.6178,24819.0
2024-07-01 11:35:00,109.99,110.03,109.89,109.94,28080.0,108.6079,108.6474,108.5091,108.5585,28080.0
2024-07-01 11:40:00,109.93,110.01,109.93,109.93,17759.0,108.5486,108.6276,108.5486,108.5486,17759.0
2024-07-01 11:45:00,109.94,109.99,109.93,109.98,12468.0,108.5585,108.6079,108.5486,108.598,12468.0
2024-07-01 11:50:00,109.98,110.04,109.97,109.98,25086.0,108.598,108.6573,108.5881,108.598,25086.0
2024-07-01 11:55:00,109.97,109.98,109.91,109.94,26900.0,108.5881,108.598,108.5289,108.5585,26900.0
2024-07-01 12:00:00,109.93,109.93,109.85,109.86,18924.0,108.5486,108.5486,108.4696,108.4795,18924.0
2024-07-01 12:05:00,109.87,110.0,109.87,109.98,28279.0,108.4894,108.6178,108.4894,108.598,28279.0
2024-07-01 12:10:00,109.99,109.99,109.81,109.81,10748.0,108.6079,108.6079,108.4302,108.4302,10748.0
2024-07-01 12:15:00,109.83,109.85,109.82,109.83,9398.0,108.4499,108.4696,108.44,108.4499,9398.0
2024-07-01 12:20:00,109.83,109.86,109.78,109.82,20907.0,108.4499,108.4795,108.4005,108.44,20907.0
2024-07-01 12:25:00,109.82,109.84,109.8,109.81,27297.0,108.44,108.4598,108.4203,108.4302,27297.0
2024-07-01 12:30:00,109.8,109.82,109.78,109.82,18181.0,108.4203,108.44,108.4005,108.44,18181.0
2024-07-01 12:35:00,109.82,109.88,109.81,109.83,17302.0,108.44,108.4993,108.4302,108.4499,17302.0
2024-07-01 12:40:00,109.84,109.84,109.76,109.77,13892.0,108.4598,108.4598,108.3808,108.3907,13892.0
2024-07-01 12:45:00,109.77,109.77,109.67,109.67,23583.0,108.3907,108.3907,108.2919,108.2919,23583.0
2024-07-01 12:50:00,109.67,109.67,109.56,109.58,27034.0,108.2919,108.2919,108.1833,108.203,27034.0
2024-07-01 12:55:00,109.59,109.69,109.56,109.68,26039.0,108.2129,108.3117,108.1833,108.3018,26039.0
2024-07-01 13:00:00,109.7,109.79,109.7,109.79,16933.0,108.3215,108.4104,108.3215,108.4104,16933.0
2024-07-01 13:05:00,109.79,109.83,109.77,109.83,39871.0,108.4104,108.4499,108.3907,108.4499,39871.0
2024-07-01 13:10:00,109.83,109.88,109.8,109.83,45668.0,108.4499,108.4993,108.4203,108.4499,45668.0
2024-07-01 13:15:00,109.83,109.93,109.82,109.93,22305.0,108.4499,108.5486,108.44,108.5486,22305.0
2024-07-01 13:20:00,109.93,109.98,109.93,109.96,44006.0,108.5486,108.598,108.5486,108.5783,44006.0
2024-07-01 13:25:00,109.96,110.14,109.95,110.13,37120.0,108.5783,108.756,108.5684,108.7461,37120.0
2024-07-01 13:30:00,110.13,110.15,110.07,110.12,28203.0,108.7461,108.7659,108.6869,108.7363,28203.0
2024-07-01 13:35:00,110.12,110.25,110.11,110.25,18390.0,108.7363,108.8646,108.7264,108.8646,18390.0
2024-07-01 13:40:00,110.25,110.31,110.22,110.27,34054.0,108.8646,108.9239,108.835,108.8844,34054.0
2024-07-01 13:45:00,110.26,110.32,110.26,110.27,17277.0,108.8745,108.9337,108.8745,108.8844,17277.0
2024-07-01 13:50:00,110.27,110.36,110.25,110.32,29748.0,108.8844,108.9732,108.8646,108.9337,29748.0
2024-07-01 13:55:00,110.33,110.4,110.29,110.39,21581.0,108.9436,109.0127,108.9041,109.0029,21581.0
2024-07-01 14:00:00,110.38,110.43,110.35,110.41,15918.0,108.993,109.0424,108.9634,109.0226,15918.0
2024-07-01 14:05:00,110.42,110.45,110.39,110.41,15738.0,109.0325,109.0621,109.0029,109.0226,15738.0
2024-07-01 14:10:00,110.4,110.56,110.35,110.53,25989.0,109.0127,109.1707,108.9634,109.1411,25989.0
2024-07-01 14:15:00,110.55,110.56,110.47,110.51,29883.0,109.1609,109.1707,109.0819,109.1214,29883.0
2024-07-01 14:20:00,110.51,110.52,110.45,110.5,22211.0,109.1214,109.1312,109.0621,109.1115,22211.0
2024-07-01 14:25:00,110.49,110.51,110.45,110.45,14196.0,109.1016,109.1214,109.0621,109.0621,14196.0
2024-07-01 14:30:00,110.44,110.49,110.4,110.48,52540.0,109.0522,109.1016,109.0127,109.0917,52540.0
2024-07-01 14:35:00,110.5,110.54,110.45,110.51,14889.0,109.1115,109.151,109.0621,109.1214,14889.0
2024-07-01 14:40:00,110.51,110.52,110.45,110.5,16168.0,109.1214,109.1312,109.0621,109.1115,16168.0
2024-07-01 14:45:00,110.5,110.5,110.38,110.42,13904.0,109.1115,109.1115,108.993,109.0325,13904.0
2024-07-01 14:50:00,110.42,110.42,110.33,110.34,11808.0,109.0325,109.0325,108.9436,108.9535,11808.0
2024-07-01 14:55:00,110.36,110.47,110.34,110.45,41097.0,108.9732,109.0819,108.9535,109.0621,41097.0
2024-07-01 15:00:00,110.43,110.49,110.42,110.44,25595.0,109.0424,109.1016,109.0325,109.0522,25595.0
2024-07-01 15:05:00,110.45,110.56,110.45,110.56,33760.0,109.0621,109.1707,109.0621,109.1707,33760.0
2024-07-01 15:10:00,110.57,110.58,110.5,110.53,28741.0,109.1806,109.1905,109.1115,109.1411,28741.0
2024-07-01 15:15:00,110.55,110.67,110.52,110.67,24738.0,109.1609,109.2793,109.1312,109.2793,24738.0
2024-07-01 15:20:00,110.67,110.67,110.55,110.56,36939.0,109.2793,109.2793,109.1609,109.1707,36939.0
2024-07-01 15:25:00,110.55,110.56,110.45,110.53,30153.0,109.1609,109.1707,109.0621,109.1411,30153.0
2024-07-01 15:30:00,110.51,110.57,110.47,110.47,31904.0,109.1214,109.1806,109.0819,109.0819,31904.0
2024-07-01 15:35:00,110.47,110.52,110.46,110.47,35059.0,109.0819,109.1312,109.072,109.0819,35059.0
2024-07-01 15:40:00,110.49,110.54,110.47,110.54,29416.0,109.1016,109.151,109.0819,109.151,29416.0
2024-07-01 15:45:00,110.53,110.55,110.47,110.47,41259.0,109.1411,109.1609,109.0819,109.0819,41259.0
2024-07-01 15:50:00,110.48,110.61,110.48,110.61,43008.0,109.0917,109.2201,109.0917,109.2201,43008.0
2024-07-01 15:55:00,110.61,110.68,110.57,110.57,213531.0,109.2201,109.2892,109.1806,109.1806,213531.0
2024-07-02 09:30:00,110.36,110.71,110.36,110.58,52082.0,108.9732,109.3188,108.9732,109.1905,52082.0
2024-07-02 09:35:00,110.57,110.9,110.55,110.65,23041.0,109.1806,109.5065,109.1609,109.2596,23041.0
2024-07-02 09:40:00,110.69,110.73,110.36,110.43,18655.0,109.2991,109.3386,108.9732,109.0424,18655.0
2024-07-02 09:45:00,110.42,110.43,110.06,110.07,16131.0,109.0325,109.0424,108.677,108.6869,16131.0
2024-07-02 09:50:00,110.01,110.09,109.89,110.05,15670.0,108.6276,108.7066,108.5091,108.6671,15670.0
2024-07-02 09:55:00,110.05,110.24,110.04,110.19,12059.0,108.6671,108.8547,108.6573,108.8054,12059.0
2024-07-02 10:00:00,110.19,110.35,110.13,110.35,22414.0,108.8054,108.9634,108.7461,108.9634,22414.0
2024-07-02 10:05:00,110.37,110.41,110.33,110.41,25715.0,108.9831,109.0226,108.9436,109.0226,25715.0
2024-07-02 10:10:00,110.39,110.64,110.37,110.63,20713.0,109.0029,109.2497,108.9831,109.2398,20713.0
2024-07-02 10:15:00,110.64,110.69,110.56,110.56,17188.0,109.2497,109.2991,109.1707,109.1707,17188.0
2024-07-02 10:20:00,110.52,110.65,110.52,110.63,21639.0,109.1312,109.2596,109.1312,109.2398,21639.0
2024-07-02 10:25:00,110.62,110.8,110.61,110.8,19050.0,109.23,109.4077,109.2201,109.4077,19050.0
2024-07-02 10:30:00,110.79,110.8,110.47,110.6,34535.0,109.3978,109.4077,109.0819,109.2102,34535.0
2024-07-02 10:35:00,110.6,110.66,110.53,110.63,14724.0,109.2102,109.2695,109.1411,109.2398,14724.0
2024-07-02 10:40:00,110.63,110.68,110.59,110.66,16342.0,109.2398,109.2892,109.2004,109.2695,16342.0
2024-07-02 10:45:00,110.68,110.75,110.65,110.72,10687.0,109.2892,109.3583,109.2596,109.3287,10687.0
2024-07-02 10:50:00,110.71,110.74,110.62,110.67,28083.0,109.3188,109.3485,109.23,109.2793,28083.0
2024-07-02 10:55:00,110.66,110.74,110.62,110.68,42191.0,109.2695,109.3485,109.23,109.2892,42191.0
2024-07-02 11:00:00,110.68,110.71,110.65,110.68,6395.0,109.2892,109.3188,109.2596,109.2892,6395.0
2024-07-02 11:05:00,110.68,110.68,110.59,110.6,13741.0,109.2892,109.2892,109.2004,109.2102,13741.0
2024-07-02 11:10:00,110.6,110.64,110.57,110.63,27345.0,109.2102,109.2497,109.1806,109.2398,27345.0
2024-07-02 11:15:00,110.63,110.66,110.57,110.59,29258.0,109.2398,109.2695,109.1806,109.2004,29258.0
2024-07-02 11:20:00,110.59,110.7,110.56,110.57,71273.0,109.2004,109.309,109.1707,109.1806,71273.0
2024-07-02 11:25:00,110.57,110.59,110.48,110.56,17637.0,109.1806,109.2004,109.0917,109.1707,17637.0
2024-07-02 11:30:00,110.58,110.6,110.36,110.39,26426.0,109.1905,109.2102,108.9732,109.0029,26426.0
2024-07-02 11:35:00,110.4,110.55,110.39,110.55,15415.0,109.0127,109.1609,109.0029,109.1609,15415.0
2024-07-02 11:40:00,110.55,110.65,110.53,110.6,29404.0,109.1609,109.2596,109.1411,109.2102,29404.0
2024-07-02 11:45:00,110.6,110.71,110.6,110.69,22362.0,109.2102,109.3188,109.2102,109.2991,22362.0
2024-07-02 11:50:00,110.7,110.72,110.68,110.7,21551.0,109.309,109.3287,109.2892,109.309,21551.0
2024-07-02 11:55:00,110.69,110.7,110.62,110.65,18577.0,109.2991,109.309,109.23,109.2596,18577.0
2024-07-02 12:00:00,110.64,110.66,110.58,110.59,19273.0,109.2497,109.2695,109.1905,109.2004,19273.0
2024-07-02 12:05:00,110.59,110.64,110.57,110.59,12655.0,109.2004,109.2497,109.1806,109.2004,12655.0
2024-07-02 12:10:00,110.6,110.63,110.52,110.54,20477.0,109.2102,109.2398,109.1312,109.151,20477.0
2024-07-02 12:15:00,110.52,110.57,110.51,110.52,18914.0,109.1312,109.1806,109.1214,109.1312,18914.0
2024-07-02 12:20:00,110.54,110.59,110.53,110.59,16025.0,109.151,109.2004,109.1411,109.2004,16025.0
2024-07-02 12:25:00,110.6,110.61,110.54,110.59,17025.0,109.2102,109.2201,109.151,109.2004,17025.0
2024-07-02 12:30:00,110.59,110.61,110.57,110.59,15327.0,109.2004,109.2201,109.1806,109.2004,15327.0
2024-07-02 12:35:00,110.59,110.6,110.56,110.57,14954.0,109.2004,109.2102,109.1707,109.1806,14954.0
2024-07-02 12:40:00,110.57,110.57,110.44,110.45,26646.0,109.1806,109.1806,109.0522,109.0621,26646.0
2024-07-02 12:45:00,110.45,110.51,110.45,110.5,6061.0,109.0621,109.1214,109.0621,109.1115,6061.0
2024-07-02 12:50:00,110.5,110.55,110.48,110.51,16718.0,109.1115,109.1609,109.0917,109.1214,16718.0
2024-07-02 12:55:00,110.53,110.56,110.52,110.55,4854.0,109.1411,109.1707,109.1312,109.1609,4854.0
2024-07-02 13:00:00,110.55,110.57,110.54,110.57,7174.0,109.1609,109.1806,109.151,109.1806,7174.0
2024-07-02 13:05:00,110.57,110.57,110.53,110.56,10853.0,109.1806,109.1806,109.1411,109.1707,10853.0
2024-07-02 13:10:00,110.57,110.61,110.51,110.56,15893.0,109.1806,109.2201,109.1214,109.1707,15893.0
2024-07-02 13:15:00,110.56,110.56,110.51,110.51,7834.0,109.1707,109.1707,109.1214,109.1214,7834.0
2024-07-02 13:20:00,110.52,110.54,110.46,110.51,27590.0,109.1312,109.151,109.072,109.1214,27590.0
2024-07-02 13:25:00,110.51,110.56,110.51,110.55,20680.0,109.1214,109.1707,109.1214,109.1609,20680.0
2024-07-02 13:30:00,110.54,110.54,110.47,110.48,12653.0,109.151,109.151,109.0819,109.0917,12653.0
2024-07-02 13:35:00,110.48,110.51,110.47,110.5,15978.0,109.0917,109.1214,109.0819,109.1115,15978.0
2024-07-02 13:40:00,110.49,110.54,110.48,110.48,13910.0,109.1016,109.151,109.0917,109.0917,13910.0
2024-07-02 13:45:00,110.47,110.49,110.46,110.47,7327.0,109.0819,109.1016,109.072,109.0819,7327.0
2024-07-02 13:50:00,110.48,110.52,110.48,110.5,15059.0,109.0917,109.1312,109.0917,109.1115,15059.0
2024-07-02 13:55:00,110.49,110.52,110.45,110.45,16417.0,109.1016,109.1312,109.0621,109.0621,16417.0
2024-07-02 14:00:00,110.46,110.53,110.39,110.44,17620.0,109.072,109.1411,109.0029,109.0522,17620.0
2024-07-02 14:05:00,110.44,110.44,110.39,110.39,7115.0,109.0522,109.0522,109.0029,109.0029,7115.0
2024-07-02 14:10:00,110.4,110.53,110.4,110.48,12674.0,109.0127,109.1411,109.0127,109.0917,12674.0
2024-07-02 14:15:00,110.49,110.49,110.42,110.42,20038.0,109.1016,109.1016,109.0325,109.0325,20038.0
2024-07-02 14:20:00,110.42,110.44,110.37,110.41,15848.0,109.0325,109.0522,108.9831,109.0226,15848.0
2024-07-02 14:25:00,110.41,110.41,110.3,110.34,32261.0,109.0226,109.0226,108.914,108.9535,32261.0
2024-07-02 14:30:00,110.34,110.37,110.28,110.28,21038.0,108.9535,108.9831,108.8942,108.8942,21038.0
2024-07-02 14:35:00,110.28,110.36,110.28,110.3,32033.0,108.8942,108.9732,108.8942,108.914,32033.0
2024-07-02 14:40:00,110.29,110.37,110.29,110.35,14168.0,108.9041,108.9831,108.9041,108.9634,14168.0
2024-07-02 14:45:00,110.35,110.37,110.31,110.31,15310.0,108.9634,108.9831,108.9239,108.9239,15310.0
2024-07-02 14:50:00,110.32,110.36,110.2,110.29,248451.0,108.9337,108.9732,108.8153,108.9041,248451.0
2024-07-02 14:55:00,110.29,110.35,110.19,110.33,39051.0,108.9041,108.9634,108.8054,108.9436,39051.0
2024-07-02 15:00:00,110.35,110.42,110.35,110.4,31151.0,108.9634,109.0325,108.9634,109.0127,31151.0
2024-07-02 15:05:00,110.4,110.41,110.34,110.39,98736.0,109.0127,109.0226,108.9535,109.0029,98736.0
2024-07-02 15:10:00,110.39,110.52,110.38,110.49,76697.0,109.0029,109.1312,108.993,109.1016,76697.0
2024-07-02 15:15:00,110.48,110.48,110.36,110.36,43804.0,109.0917,109.0917,108.9732,108.9732,43804.0
2024-07-02 15:20:00,110.36,110.38,110.27,110.35,39073.0,108.9732,108.993,108.8844,108.9634,39073.0
2024-07-02 15:25:00,110.34,110.36,110.31,110.33,31005.0,108.9535,108.9732,108.9239,108.9436,31005.0
2024-07-02 15:30:00,110.32,110.33,110.26,110.27,34287.0,108.9337,108.9436,108.8745,108.8844,34287.0
2024-07-02 15:35:00,110.27,110.33,110.25,110.27,31302.0,108.8844,108.9436,108.8646,108.8844,31302.0
2024-07-02 15:40:00,110.28,110.35,110.27,110.29,33342.0,108.8942,108.9634,108.8844,108.9041,33342.0
2024-07-02 15:45:00,110.29,110.36,110.2,110.21,58221.0,108.9041,108.9732,108.8153,108.8251,58221.0
2024-07-02 15:50:00,110.21,110.26,110.18,110.19,95787.0,108.8251,108.8745,108.7955,108.8054,95787.0
2024-07-02 15:55:00,110.19,110.28,110.15,110.22,272377.0,108.8054,108.8942,108.7659,108.835,272377.0
2024-07-03 09:30:00,110.31,110.89,110.21,110.73,82648.0,108.9239,109.4966,108.8251,109.3386,82648.0
2024-07-03 09:35:00,110.7,110.89,110.57,110.88,20698.0,109.309,109.4966,109.1806,109.4867,20698.0
2024-07-03 09:40:00,110.88,110.88,110.48,110.77,39366.0,109.4867,109.4867,109.0917,109.3781,39366.0
2024-07-03 09:45:00,110.76,110.86,110.68,110.69,26587.0,109.3682,109.467,109.2892,109.2991,26587.0
2024-07-03 09:50:00,110.67,110.83,110.6,110.81,34029.0,109.2793,109.4373,109.2102,109.4176,34029.0
2024-07-03 09:55:00,110.81,111.04,110.81,111.0,25345.0,109.4176,109.6447,109.4176,109.6052,25345.0
2024-07-03 10:00:00,111.0,111.12,110.92,110.98,37256.0,109.6052,109.7237,109.5262,109.5854,37256.0
2024-07-03 10:05:00,110.96,110.98,110.77,110.81,25730.0,109.5657,109.5854,109.3781,109.4176,25730.0
2024-07-03 10:10:00,110.82,110.92,110.82,110.88,17405.0,109.4275,109.5262,109.4275,109.4867,17405.0
2024-07-03 10:15:00,110.88,110.99,110.82,110.83,29228.0,109.4867,109.5953,109.4275,109.4373,29228.0
2024-07-03 10:20:00,110.81,111.0,110.79,110.98,24460.0,109.4176,109.6052,109.3978,109.5854,24460.0
2024-07-03 10:25:00,110.99,111.05,110.89,110.89,22851.0,109.5953,109.6546,109.4966,109.4966,22851.0
2024-07-03 10:30:00,110.91,111.05,110.89,111.04,32507.0,109.5163,109.6546,109.4966,109.6447,32507.0
2024-07-03 10:35:00,111.05,111.06,110.93,110.95,35522.0,109.6546,109.6644,109.5361,109.5558,35522.0
2024-07-03 10:40:00,110.94,110.98,110.71,110.71,18387.0,109.546,109.5854,109.3188,109.3188,18387.0
2024-07-03 10:45:00,110.69,110.82,110.66,110.74,28855.0,109.2991,109.4275,109.2695,109.3485,28855.0
2024-07-03 10:50:00,110.74,110.74,110.53,110.53,21383.0,109.3485,109.3485,109.1411,109.1411,21383.0
2024-07-03 10:55:00,110.54,110.61,110.44,110.49,23406.0,109.151,109.2201,109.0522,109.1016,23406.0
2024-07-03 11:00:00,110.48,110.5,110.38,110.43,17188.0,109.0917,109.1115,108.993,109.0424,17188.0
2024-07-03 11:05:00,110.43,110.53,110.43,110.47,25815.0,109.0424,109.1411,109.0424,109.0819,25815.0
2024-07-03 11:10:00,110.46,110.52,110.4,110.5,32237.0,109.072,109.1312,109.0127,109.1115,32237.0
2024-07-03 11:15:00,110.49,110.49,110.35,110.37,17449.0,109.1016,109.1016,108.9634,108.9831,17449.0
2024-07-03 11:20:00,110.38,110.53,110.38,110.53,22815.0,108.993,109.1411,108.993,109.1411,22815.0
2024-07-03 11:25:00,110.54,110.56,110.32,110.32,21703.0,109.151,109.1707,108.9337,108.9337,21703.0
2024-07-03 11:30:00,110.31,110.44,110.3,110.4,26147.0,108.9239,109.0522,108.914,109.0127,26147.0
2024-07-03 11:35:00,110.4,110.46,110.37,110.44,20142.0,109.0127,109.072,108.9831,109.0522,20142.0
2024-07-03 11:40:00,110.45,110.5,110.4,110.43,17273.0,109.0621,109.1115,109.0127,109.0424,17273.0
2024-07-03 11:45:00,110.43,110.43,110.38,110.39,10286.0,109.0424,109.0424,108.993,109.0029,10286.0
2024-07-03 11:50:00,110.4,110.4,110.33,110.36,19098.0,109.0127,109.0127,108.9436,108.9732,19098.0
2024-07-03 11:55:00,110.36,110.37,110.32,110.36,15344.0,108.9732,108.9831,108.9337,108.9732,15344.0
2024-07-03 12:00:00,110.36,110.38,110.27,110.33,26950.0,108.9732,108.993,108.8844,108.9436,26950.0
2024-07-03 12:05:00,110.34,110.42,110.33,110.41,20931.0,108.9535,109.0325,108.9436,109.0226,20931.0
2024-07-03 12:10:00,110.4,110.52,110.39,110.52,28571.0,109.0127,109.1312,109.0029,109.1312,28571.0
2024-07-03 12:15:00,110.51,110.51,110.47,110.5,23876.0,109.1214,109.1214,109.0819,109.1115,23876.0
2024-07-03 12:20:00,110.51,110.53,110.42,110.49,36861.0,109.1214,109.1411,109.0325,109.1016,36861.0
2024-07-03 12:25:00,110.48,110.55,110.47,110.48,33015.0,109.0917,109.1609,109.0819,109.0917,33015.0
2024-07-03 12:30:00,110.47,110.52,110.38,110.44,30865.0,109.0819,109.1312,108.993,109.0522,30865.0
2024-07-03 12:35:00,110.44,110.45,110.34,110.34,24343.0,109.0522,109.0621,108.9535,108.9535,24343.0
2024-07-03 12:40:00,110.34,110.5,110.34,110.48,39422.0,108.9535,109.1115,108.9535,109.0917,39422.0
2024-07-03 12:45:00,110.49,110.5,110.45,110.47,30003.0,109.1016,109.1115,109.0621,109.0819,30003.0
2024-07-03 12:50:00,110.48,110.54,110.34,110.52,64461.0,109.0917,109.151,108.9535,109.1312,64461.0
2024-07-03 12:55:00,110.52,110.61,110.28,110.39,137458.0,109.1312,109.2201,108.8942,109.0029,137458.0
2024-07-05 09:30:00,110.41,110.96,110.41,110.96,66002.0,109.0226,109.5657,109.0226,109.5657,66002.0
2024-07-05 09:35:00,110.96,111.05,110.82,111.0,29731.0,109.5657,109.6546,109.4275,109.6052,29731.0
2024-07-05 09:40:00,111.02,111.14,110.87,111.07,28838.0,109.6249,109.7434,109.4768,109.6743,28838.0
2024-07-05 09:45:00,111.07,111.2,111.02,111.07,27410.0,109.6743,109.8027,109.6249,109.6743,27410.0
2024-07-05 09:50:00,111.08,111.12,111.0,111.07,22308.0,109.6842,109.7237,109.6052,109.6743,22308.0
2024-07-05 09:55:00,111.07,111.08,110.92,111.04,17773.0,109.6743,109.6842,109.5262,109.6447,17773.0
2024-07-05 10:00:00,111.06,111.16,111.0,111.16,22092.0,109.6644,109.7632,109.6052,109.7632,22092.0
2024-07-05 10:05:00,111.14,111.19,111.05,111.16,23786.0,109.7434,109.7928,109.6546,109.7632,23786.0
2024-07-05 10:10:00,111.15,111.16,111.05,111.1,36573.0,109.7533,109.7632,109.6546,109.7039,36573.0
2024-07-05 10:15:00,111.09,111.12,110.97,111.0,32291.0,109.6941,109.7237,109.5756,109.6052,32291.0
2024-07-05 10:20:00,111.01,111.14,110.99,111.06,34631.0,109.6151,109.7434,109.5953,109.6644,34631.0
2024-07-05 10:25:00,111.06,111.07,110.9,110.93,29343.0,109.6644,109.6743,109.5065,109.5361,29343.0
2024-07-05 10:30:00,110.93,110.93,110.83,110.83,20975.0,109.5361,109.5361,109.4373,109.4373,20975.0
2024-07-05 10:35:00,110.82,111.0,110.8,110.94,35582.0,109.4275,109.6052,109.4077,109.546,35582.0
2024-07-05 10:40:00,110.95,111.0,110.87,110.89,14789.0,109.5558,109.6052,109.4768,109.4966,14789.0
2024-07-05 10:45:00,110.89,110.92,110.84,110.84,19090.0,109.4966,109.5262,109.4472,109.4472,19090.0
2024-07-05 10:50:00,110.84,110.9,110.8,110.86,18224.0,109.4472,109.5065,109.4077,109.467,18224.0
2024-07-05 10:55:00,110.86,110.87,110.8,110.81,16043.0,109.467,109.4768,109.4077,109.4176,16043.0
2024-07-05 11:00:00,110.8,110.86,110.78,110.86,15169.0,109.4077,109.467,109.388,109.467,15169.0
2024-07-05 11:05:00,110.88,110.91,110.82,110.84,18747.0,109.4867,109.5163,109.4275,109.4472,18747.0
2024-07-05 11:10:00,110.84,110.92,110.81,110.83,43525.0,109.4472,109.5262,109.4176,109.4373,43525.0
2024-07-05 11:15:00,110.81,110.86,110.75,110.76,24122.0,109.4176,109.467,109.3583,109.3682,24122.0
2024-07-05 11:20:00,110.75,110.76,110.65,110.68,18719.0,109.3583,109.3682,109.2596,109.2892,18719.0
2024-07-05 11:25:00,110.68,110.72,110.66,110.69,22376.0,109.2892,109.3287,109.2695,109.2991,22376.0
2024-07-05 11:30:00,110.7,110.73,110.66,110.68,15057.0,109.309,109.3386,109.2695,109.2892,15057.0
2024-07-05 11:35:00,110.68,110.72,110.66,110.67,15156.0,109.2892,109.3287,109.2695,109.2793,15156.0
2024-07-05 11:40:00,110.68,110.77,110.67,110.73,25677.0,109.2892,109.3781,109.2793,109.3386,25677.0
2024-07-05 11:45:00,110.73,110.85,110.73,110.85,18093.0,109.3386,109.4571,109.3386,109.4571,18093.0
2024-07-05 11:50:00,110.86,110.87,110.67,110.69,24399.0,109.467,109.4768,109.2793,109.2991,24399.0
2024-07-05 11:55:00,110.68,110.82,110.67,110.82,12230.0,109.2892,109.4275,109.2793,109.4275,12230.0
2024-07-05 12:00:00,110.81,110.85,110.75,110.78,12301.0,109.4176,109.4571,109.3583,109.388,12301.0
2024-07-05 12:05:00,110.8,110.81,110.72,110.72,9839.0,109.4077,109.4176,109.3287,109.3287,9839.0
2024-07-05 12:10:00,110.74,110.84,110.74,110.8,13219.0,109.3485,109.4472,109.3485,109.4077,13219.0
2024-07-05 12:15:00,110.8,110.94,110.8,110.91,13873.0,109.4077,109.546,109.4077,109.5163,13873.0
2024-07-05 12:20:00,110.91,110.99,110.9,110.99,21744.0,109.5163,109.5953,109.5065,109.5953,21744.0
2024-07-05 12:25:00,111.0,111.05,110.94,110.98,43066.0,109.6052,109.6546,109.546,109.5854,43066.0
2024-07-05 12:30:00,110.98,111.06,110.95,111.06,12710.0,109.5854,109.6644,109.5558,109.6644,12710.0
2024-07-05 12:35:00,111.07,111.14,111.06,111.13,13133.0,109.6743,109.7434,109.6644,109.7336,13133.0
2024-07-05 12:40:00,111.13,111.14,110.98,111.0,20343.0,109.7336,109.7434,109.5854,109.6052,20343.0
2024-07-05 12:45:00,110.99,111.02,110.96,111.0,12507.0,109.5953,109.6249,109.5657,109.6052,12507.0
2024-07-05 12:50:00,111.0,111.05,110.99,111.04,16960.0,109.6052,109.6546,109.5953,109.6447,16960.0
2024-07-05 12:55:00,111.04,111.06,111.01,111.04,12073.0,109.6447,109.6644,109.6151,109.6447,12073.0
2024-07-05 13:00:00,111.04,111.1,111.04,111.09,15952.0,109.6447,109.7039,109.6447,109.6941,15952.0
2024-07-05 13:05:00,111.09,111.17,111.09,111.16,17549.0,109.6941,109.7731,109.6941,109.7632,17549.0
2024-07-05 13:10:00,111.16,111.16,111.04,111.07,17710.0,109.7632,109.7632,109.6447,109.6743,17710.0
2024-07-05 13:15:00,111.08,111.08,111.03,111.07,13071.0,109.6842,109.6842,109.6348,109.6743,13071.0
2024-07-05 13:20:00,111.08,111.11,111.07,111.08,17060.0,109.6842,109.7138,109.6743,109.6842,17060.0
2024-07-05 13:25:00,111.08,111.12,111.07,111.09,17985.0,109.6842,109.7237,109.6743,109.6941,17985.0
2024-07-05 13:30:00,111.1,111.18,111.09,111.16,18208.0,109.7039,109.7829,109.6941,109.7632,18208.0
2024-07-05 13:35:00,111.16,111.21,111.14,111.2,12970.0,109.7632,109.8126,109.7434,109.8027,12970.0
2024-07-05 13:40:00,111.21,111.24,111.19,111.21,23135.0,109.8126,109.8422,109.7928,109.8126,23135.0
2024-07-05 13:45:00,111.2,111.22,111.19,111.22,10735.0,109.8027,109.8224,109.7928,109.8224,10735.0
2024-07-05 13:50:00,111.22,111.24,111.19,111.22,22675.0,109.8224,109.8422,109.7928,109.8224,22675.0
2024-07-05 13:55:00,111.22,111.22,111.18,111.19,12612.0,109.8224,109.8224,109.7829,109.7928,12612.0
2024-07-05 14:00:00,111.18,111.23,111.15,111.16,13734.0,109.7829,109.8323,109.7533,109.7632,13734.0
2024-07-05 14:05:00,111.16,111.22,111.15,111.2,23532.0,109.7632,109.8224,109.7533,109.8027,23532.0
2024-07-05 14:10:00,111.2,111.23,111.18,111.18,16093.0,109.8027,109.8323,109.7829,109.7829,16093.0
2024-07-05 14:15:00,111.18,111.24,111.16,111.24,25445.0,109.7829,109.8422,109.7632,109.8422,25445.0
2024-07-05 14:20:00,111.23,111.24,111.2,111.2,12423.0,109.8323,109.8422,109.8027,109.8027,12423.0
2024-07-05 14:25:00,111.2,111.27,111.2,111.23,29740.0,109.8027,109.8718,109.8027,109.8323,29740.0
2024-07-05 14:30:00,111.23,111.3,111.22,111.29,37017.0,109.8323,109.9014,109.8224,109.8916,37017.0
2024-07-05 14:35:00,111.3,111.36,111.27,111.36,34416.0,109.9014,109.9607,109.8718,109.9607,34416.0
2024-07-05 14:40:00,111.36,111.41,111.35,111.37,23465.0,109.9607,110.01,109.9508,109.9705,23465.0
2024-07-05 14:45:00,111.38,111.43,111.37,111.43,18290.0,109.9804,110.0298,109.9705,110.0298,18290.0
2024-07-05 14:50:00,111.43,111.48,111.41,111.45,33835.0,110.0298,110.0792,110.01,110.0495,33835.0
2024-07-05 14:55:00,111.45,111.48,111.41,111.43,25441.0,110.0495,110.0792,110.01,110.0298,25441.0
2024-07-05 15:00:00,111.43,111.45,111.38,111.44,26866.0,110.0298,110.0495,109.9804,110.0397,26866.0
2024-07-05 15:05:00,111.43,111.45,111.4,111.41,20420.0,110.0298,110.0495,110.0002,110.01,20420.0
2024-07-05 15:10:00,111.41,111.45,111.4,111.44,17445.0,110.01,110.0495,110.0002,110.0397,17445.0
2024-07-05 15:15:00,111.43,111.48,111.43,111.48,17987.0,110.0298,110.0792,110.0298,110.0792,17987.0
2024-07-05 15:20:00,111.48,111.49,111.45,111.48,29701.0,110.0792,110.089,110.0495,110.0792,29701.0
2024-07-05 15:25:00,111.48,111.5,111.41,111.45,29172.0,110.0792,110.0989,110.01,110.0495,29172.0
2024-07-05 15:30:00,111.45,111.51,111.44,111.45,29542.0,110.0495,110.1088,110.0397,110.0495,29542.0
2024-07-05 15:35:00,111.46,111.53,111.46,111.53,30384.0,110.0594,110.1285,110.0594,110.1285,30384.0
2024-07-05 15:40:00,111.54,111.6,111.51,111.58,34960.0,110.1384,110.1977,110.1088,110.1779,34960.0
2024-07-05 15:45:00,111.58,111.64,111.57,111.6,56756.0,110.1779,110.2372,110.168,110.1977,56756.0
2024-07-05 15:50:00,111.59,111.71,111.57,111.69,90863.0,110.1878,110.3063,110.168,110.2865,90863.0
2024-07-05 15:55:00,111.69,111.72,111.57,111.64,272204.0,110.2865,110.3162,110.168,110.2372,272204.0
2024-07-08 09:30:00,111.88,112.24,111.82,111.96,87104.0,110.4741,110.8296,110.4149,110.5531,87104.0
2024-07-08 09:35:00,111.95,111.96,111.81,111.86,12767.0,110.5433,110.5531,110.405,110.4544,12767.0
2024-07-08 09:40:00,111.87,111.89,111.8,111.85,10018.0,110.4643,110.484,110.3951,110.4445,10018.0
2024-07-08 09:45:00,111.82,111.88,111.54,111.8,32098.0,110.4149,110.4741,110.1384,110.3951,32098.0
2024-07-08 09:50:00,111.8,111.99,111.73,111.94,21496.0,110.3951,110.5828,110.326,110.5334,21496.0
2024-07-08 09:55:00,111.95,111.96,111.85,111.94,15925.0,110.5433,110.5531,110.4445,110.5334,15925.0
2024-07-08 10:00:00,111.92,111.99,111.88,111.92,24008.0,110.5136,110.5828,110.4741,110.5136,24008.0
2024-07-08 10:05:00,111.89,111.91,111.65,111.68,29362.0,110.484,110.5038,110.247,110.2767,29362.0
2024-07-08 10:10:00,111.68,111.72,111.59,111.62,29561.0,110.2767,110.3162,110.1878,110.2174,29561.0
2024-07-08 10:15:00,111.63,111.66,111.47,111.47,31949.0,110.2273,110.2569,110.0693,110.0693,31949.0
2024-07-08 10:20:00,111.46,111.66,111.45,111.66,55934.0,110.0594,110.2569,110.0495,110.2569,55934.0
2024-07-08 10:25:00,111.67,111.86,111.65,111.66,38561.0,110.2668,110.4544,110.247,110.2569,38561.0
2024-07-08 10:30:00,111.65,111.73,111.63,111.69,31061.0,110.247,110.326,110.2273,110.2865,31061.0
2024-07-08 10:35:00,111.67,111.69,111.53,111.53,20974.0,110.2668,110.2865,110.1285,110.1285,20974.0
2024-07-08 10:40:00,111.54,111.54,111.38,111.38,28698.0,110.1384,110.1384,109.9804,109.9804,28698.0
2024-07-08 10:45:00,111.37,111.43,111.34,111.39,25003.0,109.9705,110.0298,109.9409,109.9903,25003.0
2024-07-08 10:50:00,111.39,111.42,111.32,111.33,17243.0,109.9903,110.0199,109.9212,109.9311,17243.0
2024-07-08 10:55:00,111.34,111.54,111.32,111.54,34641.0,109.9409,110.1384,109.9212,110.1384,34641.0
2024-07-08 11:00:00,111.54,111.66,111.43,111.43,12736.0,110.1384,110.2569,110.0298,110.0298,12736.0
2024-07-08 11:05:00,111.44,111.44,111.28,111.3,14163.0,110.0397,110.0397,109.8817,109.9014,14163.0
2024-07-08 11:10:00,111.28,111.35,111.27,111.32,17012.0,109.8817,109.9508,109.8718,109.9212,17012.0
2024-07-08 11:15:00,111.31,111.4,111.23,111.23,48212.0,109.9113,110.0002,109.8323,109.8323,48212.0
2024-07-08 11:20:00,111.24,111.29,111.16,111.27,25939.0,109.8422,109.8916,109.7632,109.8718,25939.0
2024-07-08 11:25:00,111.27,111.49,111.26,111.3,87923.0,109.8718,110.089,109.8619,109.9014,87923.0
2024-07-08 11:30:00,111.32,111.35,111.17,111.17,53443.0,109.9212,109.9508,109.7731,109.7731,53443.0
2024-07-08 11:35:00,111.16,111.29,111.16,111.24,20370.0,109.7632,109.8916,109.7632,109.8422,20370.0
2024-07-08 11:40:00,111.24,111.36,111.24,111.27,31442.0,109.8422,109.9607,109.8422,109.8718,31442.0
2024-07-08 11:45:00,111.27,111.28,111.22,111.24,17714.0,109.8718,109.8817,109.8224,109.8422,17714.0
2024-07-08 11:50:00,111.24,111.24,111.16,111.18,14485.0,109.8422,109.8422,109.7632,109.7829,14485.0
2024-07-08 11:55:00,111.18,111.31,111.15,111.29,206647.0,109.7829,109.9113,109.7533,109.8916,206647.0
2024-07-08 12:00:00,111.29,111.31,111.24,111.26,17822.0,109.8916,109.9113,109.8422,109.8619,17822.0
2024-07-08 12:05:00,111.26,111.35,111.24,111.31,13987.0,109.8619,109.9508,109.8422,109.9113,13987.0
2024-07-08 12:10:00,111.33,111.34,111.24,111.3,27050.0,109.9311,109.9409,109.8422,109.9014,27050.0
2024-07-08 12:15:00,111.29,111.43,111.28,111.37,54668.0,109.8916,110.0298,109.8817,109.9705,54668.0
2024-07-08 12:20:00,111.37,111.42,111.36,111.41,14533.0,109.9705,110.0199,109.9607,110.01,14533.0
2024-07-08 12:25:00,111.41,111.43,111.38,111.42,21074.0,110.01,110.0298,109.9804,110.0199,21074.0
2024-07-08 12:30:00,111.42,111.45,111.31,111.45,22778.0,110.0199,110.0495,109.9113,110.0495,22778.0
2024-07-08 12:35:00,111.45,111.5,111.44,111.5,10631.0,110.0495,110.0989,110.0397,110.0989,10631.0
2024-07-08 12:40:00,111.49,111.5,111.46,111.46,15404.0,110.089,110.0989,110.0594,110.0594,15404.0
2024-07-08 12:45:00,111.47,111.58,111.46,111.58,26384.0,110.0693,110.1779,110.0594,110.1779,26384.0
2024-07-08 12:50:00,111.57,111.59,111.54,111.55,18929.0,110.168,110.1878,110.1384,110.1483,18929.0
2024-07-08 12:55:00,111.55,111.61,111.55,111.6,9033.0,110.1483,110.2075,110.1483,110.1977,9033.0
2024-07-08 13:00:00,111.61,111.62,111.58,111.61,15591.0,110.2075,110.2174,110.1779,110.2075,15591.0
2024-07-08 13:05:00,111.62,111.65,111.62,111.62,11955.0,110.2174,110.247,110.2174,110.2174,11955.0
2024-07-08 13:10:00,111.63,111.75,111.61,111.74,16872.0,110.2273,110.3458,110.2075,110.3359,16872.0
2024-07-08 13:15:00,111.74,111.75,111.71,111.75,14680.0,110.3359,110.3458,110.3063,110.3458,14680.0
2024-07-08 13:20:00,111.75,111.78,111.68,111.78,31173.0,110.3458,110.3754,110.2767,110.3754,31173.0
2024-07-08 13:25:00,111.77,111.79,111.74,111.77,11972.0,110.3655,110.3853,110.3359,110.3655,11972.0
2024-07-08 13:30:00,111.76,111.78,111.7,111.72,23183.0,110.3556,110.3754,110.2964,110.3162,23183.0
2024-07-08 13:35:00,111.72,111.77,111.69,111.76,14722.0,110.3162,110.3655,110.2865,110.3556,14722.0
2024-07-08 13:40:00,111.76,111.8,111.75,111.78,11306.0,110.3556,110.3951,110.3458,110.3754,11306.0
2024-07-08 13:45:00,111.77,111.81,111.77,111.81,28671.0,110.3655,110.405,110.3655,110.405,28671.0
2024-07-08 13:50:00,111.8,111.81,111.73,111.77,13728.0,110.3951,110.405,110.326,110.3655,13728.0
2024-07-08 13:55:00,111.78,111.87,111.77,111.87,30989.0,110.3754,110.4643,110.3655,110.4643,30989.0
2024-07-08 14:00:00,111.87,111.88,111.77,111.8,20293.0,110.4643,110.4741,110.3655,110.3951,20293.0
2024-07-08 14:05:00,111.79,111.85,111.77,111.84,20892.0,110.3853,110.4445,110.3655,110.4346,20892.0
2024-07-08 14:10:00,111.84,111.92,111.81,111.92,18289.0,110.4346,110.5136,110.405,110.5136,18289.0
2024-07-08 14:15:00,111.91,111.91,111.84,111.84,15332.0,110.5038,110.5038,110.4346,110.4346,15332.0
2024-07-08 14:20:00,111.85,112.03,111.81,111.97,129760.0,110.4445,110.6223,110.405,110.563,129760.0
2024-07-08 14:25:00,111.95,112.03,111.91,112.01,25647.0,110.5433,110.6223,110.5038,110.6025,25647.0
2024-07-08 14:30:00,112.02,112.04,111.95,111.97,29484.0,110.6124,110.6321,110.5433,110.563,29484.0
2024-07-08 14:35:00,111.96,111.97,111.87,111.94,31652.0,110.5531,110.563,110.4643,110.5334,31652.0
2024-07-08 14:40:00,111.94,111.94,111.82,111.85,25049.0,110.5334,110.5334,110.4149,110.4445,25049.0
2024-07-08 14:45:00,111.86,111.86,111.77,111.83,25044.0,110.4544,110.4544,110.3655,110.4248,25044.0
2024-07-08 14:50:00,111.82,111.86,111.81,111.84,14721.0,110.4149,110.4544,110.405,110.4346,14721.0
2024-07-08 14:55:00,111.84,111.92,111.8,111.89,46438.0,110.4346,110.5136,110.3951,110.484,46438.0
2024-07-08 15:00:00,111.88,111.91,111.83,111.91,41674.0,110.4741,110.5038,110.4248,110.5038,41674.0
2024-07-08 15:05:00,111.91,111.96,111.89,111.93,34232.0,110.5038,110.5531,110.484,110.5235,34232.0
2024-07-08 15:10:00,111.92,112.03,111.92,112.03,22763.0,110.5136,110.6223,110.5136,110.6223,22763.0
2024-07-08 15:15:00,112.03,112.06,112.0,112.06,34816.0,110.6223,110.6519,110.5926,110.6519,34816.0
2024-07-08 15:20:00,112.05,112.08,112.01,112.08,118459.0,110.642,110.6716,110.6025,110.6716,118459.0
2024-07-08 15:25:00,112.08,112.12,112.06,112.11,59578.0,110.6716,110.7111,110.6519,110.7013,59578.0
2024-07-08 15:30:00,112.1,112.14,112.1,112.13,100701.0,110.6914,110.7309,110.6914,110.721,100701.0
2024-07-08 15:35:00,112.13,112.16,112.1,112.13,59652.0,110.721,110.7506,110.6914,110.721,59652.0
2024-07-08 15:40:00,112.13,112.13,112.09,112.12,102527.0,110.721,110.721,110.6815,110.7111,102527.0
2024-07-08 15:45:00,112.11,112.11,112.04,112.07,146371.0,110.7013,110.7013,110.6321,110.6618,146371.0
2024-07-08 15:50:00,112.06,112.26,112.05,112.23,126519.0,110.6519,110.8494,110.642,110.8197,126519.0
2024-07-08 15:55:00,112.23,112.28,112.15,112.21,267962.0,110.8197,110.8691,110.7407,110.8,267962.0
2024-07-09 09:30:00,112.29,112.38,112.08,112.2,81110.0,110.879,110.9679,110.6716,110.7901,81110.0
2024-07-09 09:35:00,112.2,112.37,112.08,112.31,27986.0,110.7901,110.958,110.6716,110.8987,27986.0
2024-07-09 09:40:00,112.28,112.31,111.91,111.95,16970.0,110.8691,110.8987,110.5038,110.5433,16970.0
2024-07-09 09:45:00,111.93,112.21,111.91,112.06,16998.0,110.5235,110.8,110.5038,110.6519,16998.0
2024-07-09 09:50:00,112.07,112.07,111.76,111.8,22230.0,110.6618,110.6618,110.3556,110.3951,22230.0
2024-07-09 09:55:00,111.79,111.91,111.77,111.86,32418.0,110.3853,110.5038,110.3655,110.4544,32418.0
2024-07-09 10:00:00,111.87,112.07,111.86,112.04,21907.0,110.4643,110.6618,110.4544,110.6321,21907.0
2024-07-09 10:05:00,112.04,112.24,112.01,112.15,26042.0,110.6321,110.8296,110.6025,110.7407,26042.0
2024-07-09 10:10:00,112.17,112.2,112.1,112.16,27616.0,110.7605,110.7901,110.6914,110.7506,27616.0
2024-07-09 10:15:00,112.15,112.39,112.15,112.32,25395.0,110.7407,110.9777,110.7407,110.9086,25395.0
2024-07-09 10:20:00,112.31,112.4,112.3,112.33,25500.0,110.8987,110.9876,110.8889,110.9185,25500.0
2024-07-09 10:25:00,112.34,112.43,112.32,112.42,34374.0,110.9284,111.0172,110.9086,111.0074,34374.0
2024-07-09 10:30:00,112.42,112.42,112.29,112.29,19248.0,111.0074,111.0074,110.879,110.879,19248.0
2024-07-09 10:35:00,112.31,112.32,112.21,112.26,19582.0,110.8987,110.9086,110.8,110.8494,19582.0
2024-07-09 10:40:00,112.27,112.28,112.16,112.17,17216.0,110.8592,110.8691,110.7506,110.7605,17216.0
2024-07-09 10:45:00,112.17,112.19,112.11,112.14,24559.0,110.7605,110.7802,110.7013,110.7309,24559.0
2024-07-09 10:50:00,112.14,112.37,112.07,112.28,36163.0,110.7309,110.958,110.6618,110.8691,36163.0
2024-07-09 10:55:00,112.28,112.32,112.16,112.2,67095.0,110.8691,110.9086,110.7506,110.7901,67095.0
2024-07-09 11:00:00,112.2,112.37,112.2,112.34,15158.0,110.7901,110.958,110.7901,110.9284,15158.0
2024-07-09 11:05:00,112.35,112.42,112.35,112.39,8630.0,110.9382,111.0074,110.9382,110.9777,8630.0
2024-07-09 11:10:00,112.38,112.46,112.38,112.45,7271.0,110.9679,111.0469,110.9679,111.037,7271.0
2024-07-09 11:15:00,112.44,112.45,112.32,112.33,9977.0,111.0271,111.037,110.9086,110.9185,9977.0
2024-07-09 11:20:00,112.34,112.34,112.14,112.16,12014.0,110.9284,110.9284,110.7309,110.7506,12014.0
2024-07-09 11:25:00,112.16,112.22,112.13,112.22,21663.0,110.7506,110.8099,110.721,110.8099,21663.0
2024-07-09 11:30:00,112.22,112.24,112.12,112.17,21501.0,110.8099,110.8296,110.7111,110.7605,21501.0
2024-07-09 11:35:00,112.15,112.18,112.14,112.18,10062.0,110.7407,110.7704,110.7309,110.7704,10062.0
2024-07-09 11:40:00,112.17,112.21,112.16,112.2,15005.0,110.7605,110.8,110.7506,110.7901,15005.0
2024-07-09 11:45:00,112.21,112.23,112.18,112.23,46826.0,110.8,110.8197,110.7704,110.8197,46826.0
2024-07-09 11:50:00,112.21,112.28,112.21,112.22,22656.0,110.8,110.8691,110.8,110.8099,22656.0
2024-07-09 11:55:00,112.23,112.25,112.18,112.24,15877.0,110.8197,110.8395,110.7704,110.8296,15877.0
2024-07-09 12:00:00,112.25,112.27,112.23,112.25,13128.0,110.8395,110.8592,110.8197,110.8395,13128.0
2024-07-09 12:05:00,112.24,112.26,112.21,112.21,15647.0,110.8296,110.8494,110.8,110.8,15647.0
2024-07-09 12:10:00,112.2,112.25,112.17,112.2,28446.0,110.7901,110.8395,110.7605,110.7901,28446.0
2024-07-09 12:15:00,112.22,112.22,112.16,112.16,6757.0,110.8099,110.8099,110.7506,110.7506,6757.0
2024-07-09 12:20:00,112.17,112.17,112.11,112.14,14921.0,110.7605,110.7605,110.7013,110.7309,14921.0
2024-07-09 12:25:00,112.14,112.24,112.1,112.23,23620.0,110.7309,110.8296,110.6914,110.8197,23620.0
2024-07-09 12:30:00,112.23,112.26,112.16,112.18,13706.0,110.8197,110.8494,110.7506,110.7704,13706.0
2024-07-09 12:35:00,112.17,112.2,112.07,112.2,7423.0,110.7605,110.7901,110.6618,110.7901,7423.0
2024-07-09 12:40:00,112.19,112.23,112.14,112.22,10873.0,110.7802,110.8197,110.7309,110.8099,10873.0
2024-07-09 12:45:00,112.22,112.36,112.21,112.34,16633.0,110.8099,110.9481,110.8,110.9284,16633.0
2024-07-09 12:50:00,112.34,112.38,112.34,112.36,8053.0,110.9284,110.9679,110.9284,110.9481,8053.0
2024-07-09 12:55:00,112.36,112.4,112.29,112.33,33638.0,110.9481,110.9876,110.879,110.9185,33638.0
2024-07-09 13:00:00,112.32,112.42,112.32,112.4,19011.0,110.9086,111.0074,110.9086,110.9876,19011.0
2024-07-09 13:05:00,112.4,112.4,112.32,112.37,17996.0,110.9876,110.9876,110.9086,110.958,17996.0
2024-07-09 13:10:00,112.38,112.43,112.36,112.41,18336.0,110.9679,111.0172,110.9481,110.9975,18336.0
2024-07-09 13:15:00,112.4,112.44,112.35,112.4,19575.0,110.9876,111.0271,110.9382,110.9876,19575.0
2024-07-09 13:20:00,112.39,112.4,112.33,112.34,13330.0,110.9777,110.9876,110.9185,110.9284,13330.0
2024-07-09 13:25:00,112.33,112.56,112.32,112.51,23829.0,110.9185,111.1456,110.9086,111.0962,23829.0
2024-07-09 13:30:00,112.51,112.52,112.29,112.32,29226.0,111.0962,111.1061,110.879,110.9086,29226.0
2024-07-09 13:35:00,112.32,112.37,112.32,112.35,25513.0,110.9086,110.958,110.9086,110.9382,25513.0
2024-07-09 13:40:00,112.36,112.38,112.31,112.33,26384.0,110.9481,110.9679,110.8987,110.9185,26384.0
2024-07-09 13:45:00,112.34,112.38,112.33,112.34,15094.0,110.9284,110.9679,110.9185,110.9284,15094.0
2024-07-09 13:50:00,112.33,112.41,112.3,112.36,15404.0,110.9185,110.9975,110.8889,110.9481,15404.0
2024-07-09 13:55:00,112.36,112.39,112.34,112.34,10719.0,110.9481,110.9777,110.9284,110.9284,10719.0
2024-07-09 14:00:00,112.34,112.37,112.32,112.36,22642.0,110.9284,110.958,110.9086,110.9481,22642.0
2024-07-09 14:05:00,112.36,112.41,112.32,112.39,17989.0,110.9481,110.9975,110.9086,110.9777,17989.0
2024-07-09 14:10:00,112.39,112.41,112.34,112.35,12588.0,110.9777,110.9975,110.9284,110.9382,12588.0
2024-07-09 14:15:00,112.34,112.41,112.34,112.39,14660.0,110.9284,110.9975,110.9284,110.9777,14660.0
2024-07-09 14:20:00,112.38,112.4,112.32,112.32,12936.0,110.9679,110.9876,110.9086,110.9086,12936.0
2024-07-09 14:25:00,112.32,112.36,112.31,112.36,19754.0,110.9086,110.9481,110.8987,110.9481,19754.0
2024-07-09 14:30:00,112.36,112.41,112.34,112.35,21195.0,110.9481,110.9975,110.9284,110.9382,21195.0
2024-07-09 14:35:00,112.35,112.41,112.34,112.41,29595.0,110.9382,110.9975,110.9284,110.9975,29595.0
2024-07-09 14:40:00,112.41,112.45,112.35,112.44,29703.0,110.9975,111.037,110.9382,111.0271,29703.0
2024-07-09 14:45:00,112.44,112.49,112.41,112.45,24876.0,111.0271,111.0765,110.9975,111.037,24876.0
2024-07-09 14:50:00,112.44,112.5,112.41,112.48,34574.0,111.0271,111.0863,110.9975,111.0666,34574.0
2024-07-09 14:55:00,112.49,112.61,112.46,112.46,38992.0,111.0765,111.195,111.0469,111.0469,38992.0
2024-07-09 15:00:00,112.47,112.49,112.4,112.41,41587.0,111.0567,111.0765,110.9876,110.9975,41587.0
2024-07-09 15:05:00,112.41,112.41,112.2,112.22,42319.0,110.9975,110.9975,110.7901,110.8099,42319.0
2024-07-09 15:10:00,112.21,112.22,112.13,112.21,56734.0,110.8,110.8099,110.721,110.8,56734.0
2024-07-09 15:15:00,112.22,112.22,112.09,112.12,47852.0,110.8099,110.8099,110.6815,110.7111,47852.0
2024-07-09 15:20:00,112.12,112.23,112.12,112.21,25800.0,110.7111,110.8197,110.7111,110.8,25800.0
2024-07-09 15:25:00,112.22,112.24,112.15,112.21,34337.0,110.8099,110.8296,110.7407,110.8,34337.0
2024-07-09 15:30:00,112.2,112.24,112.18,112.19,26744.0,110.7901,110.8296,110.7704,110.7802,26744.0
2024-07-09 15:35:00,112.18,112.22,112.14,112.22,27492.0,110.7704,110.8099,110.7309,110.8099,27492.0
2024-07-09 15:40:00,112.22,112.32,112.21,112.28,61681.0,110.8099,110.9086,110.8,110.8691,61681.0
2024-07-09 15:45:00,112.28,112.38,112.25,112.38,46698.0,110.8691,110.9679,110.8395,110.9679,46698.0
2024-07-09 15:50:00,112.38,112.42,112.27,112.27,71066.0,110.9679,111.0074,110.8592,110.8592,71066.0
2024-07-09 15:55:00,112.27,112.3,112.06,112.17,222707.0,110.8592,110.8889,110.6519,110.7605,222707.0
2024-07-10 09:30:00,112.74,112.78,112.48,112.51,119340.0,111.3233,111.3628,111.0666,111.0962,119340.0
2024-07-10 09:35:00,112.51,112.66,112.45,112.66,63563.0,111.0962,111.2443,111.037,111.2443,63563.0
2024-07-10 09:40:00,112.67,112.7,112.52,112.64,41311.0,111.2542,111.2838,111.1061,111.2246,41311.0
2024-07-10 09:45:00,112.7,112.72,112.47,112.52,41753.0,111.2838,111.3036,111.0567,111.1061,41753.0
2024-07-10 09:50:00,112.51,112.51,112.34,112.36,32862.0,111.0962,111.0962,110.9284,110.9481,32862.0
2024-07-10 09:55:00,112.36,112.36,112.25,112.33,22083.0,110.9481,110.9481,110.8395,110.9185,22083.0
2024-07-10 10:00:00,112.33,112.36,112.26,112.26,16144.0,110.9185,110.9481,110.8494,110.8494,16144.0
2024-07-10 10:05:00,112.26,112.26,112.07,112.22,23746.0,110.8494,110.8494,110.6618,110.8099,23746.0
2024-07-10 10:10:00,112.21,112.27,112.14,112.23,26180.0,110.8,110.8592,110.7309,110.8197,26180.0
2024-07-10 10:15:00,112.21,112.22,112.1,112.12,13117.0,110.8,110.8099,110.6914,110.7111,13117.0
2024-07-10 10:20:00,112.12,112.22,112.11,112.16,12656.0,110.7111,110.8099,110.7013,110.7506,12656.0
2024-07-10 10:25:00,112.17,112.17,112.03,112.09,13194.0,110.7605,110.7605,110.6223,110.6815,13194.0
2024-07-10 10:30:00,112.09,112.17,111.98,111.98,7465.0,110.6815,110.7605,110.5729,110.5729,7465.0
2024-07-10 10:35:00,111.98,112.06,111.94,112.03,14485.0,110.5729,110.6519,110.5334,110.6223,14485.0
2024-07-10 10:40:00,112.04,112.05,111.97,112.05,6292.0,110.6321,110.642,110.563,110.642,6292.0
2024-07-10 10:45:00,112.04,112.13,112.03,112.1,16692.0,110.6321,110.721,110.6223,110.6914,16692.0
2024-07-10 10:50:00,112.1,112.21,112.06,112.19,15882.0,110.6914,110.8,110.6519,110.7802,15882.0
2024-07-10 10:55:00,112.2,112.25,112.11,112.11,32433.0,110.7901,110.8395,110.7013,110.7013,32433.0
2024-07-10 11:00:00,112.13,112.13,111.96,112.09,27646.0,110.721,110.721,110.5531,110.6815,27646.0
2024-07-10 11:05:00,112.07,112.07,111.85,111.86,29355.0,110.6618,110.6618,110.4445,110.4544,29355.0
2024-07-10 11:10:00,111.86,111.87,111.79,111.82,14451.0,110.4544,110.4643,110.3853,110.4149,14451.0
2024-07-10 11:15:00,111.82,111.96,111.82,111.93,16079.0,110.4149,110.5531,110.4149,110.5235,16079.0
2024-07-10 11:20:00,111.93,111.96,111.85,111.87,23087.0,110.5235,110.5531,110.4445,110.4643,23087.0
2024-07-10 11:25:00,111.87,111.93,111.81,111.84,14379.0,110.4643,110.5235,110.405,110.4346,14379.0
2024-07-10 11:30:00,111.84,111.95,111.84,111.93,12819.0,110.4346,110.5433,110.4346,110.5235,12819.0
2024-07-10 11:35:00,111.94,112.0,111.83,111.83,13592.0,110.5334,110.5926,110.4248,110.4248,13592.0
2024-07-10 11:40:00,111.82,111.87,111.81,111.86,12326.0,110.4149,110.4643,110.405,110.4544,12326.0
2024-07-10 11:45:00,111.85,111.87,111.64,111.66,28524.0,110.4445,110.4643,110.2372,110.2569,28524.0
2024-07-10 11:50:00,111.67,111.81,111.65,111.81,15455.0,110.2668,110.405,110.247,110.405,15455.0
2024-07-10 11:55:00,111.81,111.89,111.76,111.89,14432.0,110.405,110.484,110.3556,110.484,14432.0
2024-07-10 12:00:00,111.9,111.92,111.85,111.92,11094.0,110.4939,110.5136,110.4445,110.5136,11094.0
2024-07-10 12:05:00,111.91,111.97,111.86,111.86,14122.0,110.5038,110.563,110.4544,110.4544,14122.0
2024-07-10 12:10:00,111.85,111.9,111.81,111.89,10858.0,110.4445,110.4939,110.405,110.484,10858.0
2024-07-10 12:15:00,111.89,111.98,111.88,111.98,14874.0,110.484,110.5729,110.4741,110.5729,14874.0
2024-07-10 12:20:00,111.98,112.07,111.96,112.01,21181.0,110.5729,110.6618,110.5531,110.6025,21181.0
2024-07-10 12:25:00,112.02,112.09,111.98,112.06,37807.0,110.6124,110.6815,110.5729,110.6519,37807.0
2024-07-10 12:30:00,112.06,112.1,112.01,112.02,24098.0,110.6519,110.6914,110.6025,110.6124,24098.0
2024-07-10 12:35:00,112.02,112.06,111.99,112.02,21695.0,110.6124,110.6519,110.5828,110.6124,21695.0
2024-07-10 12:40:00,112.03,112.1,112.02,112.1,11681.0,110.6223,110.6914,110.6124,110.6914,11681.0
2024-07-10 12:45:00,112.11,112.18,112.1,112.14,24627.0,110.7013,110.7704,110.6914,110.7309,24627.0
2024-07-10 12:50:00,112.13,112.2,112.1,112.2,13065.0,110.721,110.7901,110.6914,110.7901,13065.0
2024-07-10 12:55:00,112.19,112.2,112.13,112.15,12081.0,110.7802,110.7901,110.721,110.7407,12081.0
2024-07-10 13:00:00,112.17,112.23,112.1,112.23,14473.0,110.7605,110.8197,110.6914,110.8197,14473.0
2024-07-10 13:05:00,112.23,112.25,112.14,112.22,41888.0,110.8197,110.8395,110.7309,110.8099,41888.0
2024-07-10 13:10:00,112.22,112.24,112.19,112.22,19029.0,110.8099,110.8296,110.7802,110.8099,19029.0
2024-07-10 13:15:00,112.23,112.29,112.2,112.27,24404.0,110.8197,110.879,110.7901,110.8592,24404.0
2024-07-10 13:20:00,112.27,112.28,112.13,112.13,11294.0,110.8592,110.8691,110.721,110.721,11294.0
2024-07-10 13:25:00,112.14,112.22,112.08,112.17,11955.0,110.7309,110.8099,110.6716,110.7605,11955.0
2024-07-10 13:30:00,112.17,112.17,112.07,112.09,16007.0,110.7605,110.7605,110.6618,110.6815,16007.0
2024-07-10 13:35:00,112.1,112.13,112.03,112.06,8747.0,110.6914,110.721,110.6223,110.6519,8747.0
2024-07-10 13:40:00,112.05,112.16,112.05,112.16,11458.0,110.642,110.7506,110.642,110.7506,11458.0
2024-07-10 13:45:00,112.16,112.21,112.13,112.2,11478.0,110.7506,110.8,110.721,110.7901,11478.0
2024-07-10 13:50:00,112.2,112.31,112.18,112.27,24280.0,110.7901,110.8987,110.7704,110.8592,24280.0
2024-07-10 13:55:00,112.27,112.42,112.23,112.42,21049.0,110.8592,111.0074,110.8197,111.0074,21049.0
2024-07-10 14:00:00,112.42,112.55,112.39,112.54,29235.0,111.0074,111.1357,110.9777,111.1258,29235.0
2024-07-10 14:05:00,112.54,112.56,112.5,112.54,22727.0,111.1258,111.1456,111.0863,111.1258,22727.0
2024-07-10 14:10:00,112.54,112.57,112.49,112.57,23690.0,111.1258,111.1555,111.0765,111.1555,23690.0
2024-07-10 14:15:00,112.56,112.57,112.49,112.51,18623.0,111.1456,111.1555,111.0765,111.0962,18623.0
2024-07-10 14:20:00,112.51,112.52,112.43,112.44,14771.0,111.0962,111.1061,111.0172,111.0271,14771.0
2024-07-10 14:25:00,112.45,112.53,112.43,112.53,16906.0,111.037,111.116,111.0172,111.116,16906.0
2024-07-10 14:30:00,112.52,112.54,112.46,112.51,25305.0,111.1061,111.1258,111.0469,111.0962,25305.0
2024-07-10 14:35:00,112.51,112.55,112.42,112.45,39883.0,111.0962,111.1357,111.0074,111.037,39883.0
2024-07-10 14:40:00,112.46,112.55,112.46,112.53,27206.0,111.0469,111.1357,111.0469,111.116,27206.0
2024-07-10 14:45:00,112.53,112.54,112.44,112.45,22121.0,111.116,111.1258,111.0271,111.037,22121.0
2024-07-10 14:50:00,112.46,112.53,112.43,112.49,61356.0,111.0469,111.116,111.0172,111.0765,61356.0
2024-07-10 14:55:00,112.49,112.51,112.47,112.49,28598.0,111.0765,111.0962,111.0567,111.0765,28598.0
2024-07-10 15:00:00,112.5,112.57,112.48,112.56,30072.0,111.0863,111.1555,111.0666,111.1456,30072.0
2024-07-10 15:05:00,112.56,112.6,112.53,112.57,23048.0,111.1456,111.1851,111.116,111.1555,23048.0
2024-07-10 15:10:00,112.57,112.63,112.53,112.62,29378.0,111.1555,111.2147,111.116,111.2048,29378.0
2024-07-10 15:15:00,112.63,112.66,112.58,112.64,39585.0,111.2147,111.2443,111.1653,111.2246,39585.0
2024-07-10 15:20:00,112.65,112.75,112.61,112.75,84510.0,111.2345,111.3332,111.195,111.3332,84510.0
2024-07-10 15:25:00,112.75,112.76,112.65,112.67,35384.0,111.3332,111.3431,111.2345,111.2542,35384.0
2024-07-10 15:30:00,112.65,112.68,112.62,112.65,36980.0,111.2345,111.2641,111.2048,111.2345,36980.0
2024-07-10 15:35:00,112.66,112.68,112.62,112.66,46829.0,111.2443,111.2641,111.2048,111.2443,46829.0
2024-07-10 15:40:00,112.66,112.72,112.65,112.72,41148.0,111.2443,111.3036,111.2345,111.3036,41148.0
2024-07-10 15:45:00,112.72,112.73,112.68,112.7,41391.0,111.3036,111.3135,111.2641,111.2838,41391.0
2024-07-10 15:50:00,112.7,112.79,112.63,112.78,74995.0,111.2838,111.3727,111.2147,111.3628,74995.0
2024-07-10 15:55:00,112.78,112.97,112.75,112.94,216316.0,111.3628,111.5504,111.3332,111.5208,216316.0
2024-07-11 09:30:00,112.93,113.0,112.43,112.47,87839.0,111.5109,111.5801,111.0172,111.0567,87839.0
2024-07-11 09:35:00,112.47,112.84,112.44,112.72,14487.0,111.0567,111.4221,111.0271,111.3036,14487.0
2024-07-11 09:40:00,112.71,113.32,112.71,113.18,33531.0,111.2937,111.896,111.2937,111.7578,33531.0
2024-07-11 09:45:00,113.15,113.34,113.08,113.34,11188.0,111.7282,111.9158,111.6591,111.9158,11188.0
2024-07-11 09:50:00,113.36,113.44,113.28,113.31,16904.0,111.9355,112.0145,111.8565,111.8862,16904.0
2024-07-11 09:55:00,113.28,113.35,113.16,113.21,8615.0,111.8565,111.9257,111.7381,111.7874,8615.0
2024-07-11 10:00:00,113.23,113.42,113.2,113.22,19559.0,111.8072,111.9948,111.7776,111.7973,19559.0
2024-07-11 10:05:00,113.23,113.35,113.2,113.24,15541.0,111.8072,111.9257,111.7776,111.8171,15541.0
2024-07-11 10:10:00,113.23,113.28,113.16,113.25,19079.0,111.8072,111.8565,111.7381,111.8269,19079.0
2024-07-11 10:15:00,113.24,113.4,113.22,113.38,14138.0,111.8171,111.975,111.7973,111.9553,14138.0
2024-07-11 10:20:00,113.38,113.39,113.2,113.3,15938.0,111.9553,111.9652,111.7776,111.8763,15938.0
2024-07-11 10:25:00,113.27,113.33,113.2,113.26,13273.0,111.8467,111.9059,111.7776,111.8368,13273.0
2024-07-11 10:30:00,113.25,113.25,113.12,113.17,14300.0,111.8269,111.8269,111.6986,111.7479,14300.0
2024-07-11 10:35:00,113.15,113.3,113.08,113.27,12983.0,111.7282,111.8763,111.6591,111.8467,12983.0
2024-07-11 10:40:00,113.29,113.31,113.19,113.24,27152.0,111.8664,111.8862,111.7677,111.8171,27152.0
2024-07-11 10:45:00,113.24,113.26,113.13,113.13,15384.0,111.8171,111.8368,111.7084,111.7084,15384.0
2024-07-11 10:50:00,113.12,113.2,113.09,113.09,12852.0,111.6986,111.7776,111.6689,111.6689,12852.0
2024-07-11 10:55:00,113.09,113.15,113.05,113.09,39163.0,111.6689,111.7282,111.6294,111.6689,39163.0
2024-07-11 11:00:00,113.09,113.25,113.09,113.25,15301.0,111.6689,111.8269,111.6689,111.8269,15301.0
2024-07-11 11:05:00,113.23,113.27,113.2,113.25,13730.0,111.8072,111.8467,111.7776,111.8269,13730.0
2024-07-11 11:10:00,113.26,113.32,113.22,113.32,15188.0,111.8368,111.896,111.7973,111.896,15188.0
2024-07-11 11:15:00,113.31,113.31,113.22,113.27,9329.0,111.8862,111.8862,111.7973,111.8467,9329.0
2024-07-11 11:20:00,113.26,113.32,113.21,113.26,12471.0,111.8368,111.896,111.7874,111.8368,12471.0
2024-07-11 11:25:00,113.29,113.41,113.25,113.41,15745.0,111.8664,111.9849,111.8269,111.9849,15745.0
2024-07-11 11:30:00,113.41,113.56,113.4,113.49,15648.0,111.9849,112.133,111.975,112.0639,15648.0
2024-07-11 11:35:00,113.51,113.7,113.49,113.64,19921.0,112.0837,112.2713,112.0639,112.212,19921.0
2024-07-11 11:40:00,113.62,113.74,113.59,113.68,16099.0,112.1923,112.3108,112.1627,112.2515,16099.0
2024-07-11 11:45:00,113.68,113.71,113.6,113.62,12861.0,112.2515,112.2811,112.1725,112.1923,12861.0
2024-07-11 11:50:00,113.61,113.65,113.55,113.65,16572.0,112.1824,112.2219,112.1232,112.2219,16572.0
2024-07-11 11:55:00,113.66,113.67,113.58,113.59,19639.0,112.2318,112.2416,112.1528,112.1627,19639.0
2024-07-11 12:00:00,113.6,113.6,113.38,113.38,10533.0,112.1725,112.1725,111.9553,111.9553,10533.0
2024-07-11 12:05:00,113.4,113.4,113.29,113.32,8575.0,111.975,111.975,111.8664,111.896,8575.0
2024-07-11 12:10:00,113.33,113.38,113.26,113.27,13677.0,111.9059,111.9553,111.8368,111.8467,13677.0
2024-07-11 12:15:00,113.26,113.28,113.17,113.26,23843.0,111.8368,111.8565,111.7479,111.8368,23843.0
2024-07-11 12:20:00,113.26,113.27,113.17,113.22,16764.0,111.8368,111.8467,111.7479,111.7973,16764.0
2024-07-11 12:25:00,113.24,113.35,113.23,113.33,15931.0,111.8171,111.9257,111.8072,111.9059,15931.0
2024-07-11 12:30:00,113.33,113.41,113.33,113.36,18068.0,111.9059,111.9849,111.9059,111.9355,18068.0
2024-07-11 12:35:00,113.35,113.36,113.26,113.31,9797.0,111.9257,111.9355,111.8368,111.8862,9797.0
2024-07-11 12:40:00,113.31,113.38,113.29,113.32,15329.0,111.8862,111.9553,111.8664,111.896,15329.0
2024-07-11 12:45:00,113.32,113.42,113.3,113.42,15303.0,111.896,111.9948,111.8763,111.9948,15303.0
2024-07-11 12:50:00,113.43,113.5,113.42,113.5,20869.0,112.0047,112.0738,111.9948,112.0738,20869.0
2024-07-11 12:55:00,113.51,113.61,113.51,113.56,19282.0,112.0837,112.1824,112.0837,112.133,19282.0
2024-07-11 13:00:00,113.58,113.6,113.51,113.54,19917.0,112.1528,112.1725,112.0837,112.1133,19917.0
2024-07-11 13:05:00,113.54,113.65,113.54,113.64,14654.0,112.1133,112.2219,112.1133,112.212,14654.0
2024-07-11 13:10:00,113.64,113.73,113.63,113.7,16660.0,112.212,112.3009,112.2022,112.2713,16660.0
2024-07-11 13:15:00,113.71,113.71,113.62,113.66,9104.0,112.2811,112.2811,112.1923,112.2318,9104.0
2024-07-11 13:20:00,113.66,113.79,113.62,113.63,27131.0,112.2318,112.3601,112.1923,112.2022,27131.0
2024-07-11 13:25:00,113.63,113.72,113.6,113.67,16119.0,112.2022,112.291,112.1725,112.2416,16119.0
2024-07-11 13:30:00,113.67,113.76,113.66,113.73,22825.0,112.2416,112.3305,112.2318,112.3009,22825.0
2024-07-11 13:35:00,113.72,113.73,113.6,113.61,33487.0,112.291,112.3009,112.1725,112.1824,33487.0
2024-07-11 13:40:00,113.62,113.69,113.61,113.65,19155.0,112.1923,112.2614,112.1824,112.2219,19155.0
2024-07-11 13:45:00,113.65,113.74,113.65,113.71,16234.0,112.2219,112.3108,112.2219,112.2811,16234.0
2024-07-11 13:50:00,113.71,113.78,113.71,113.78,18491.0,112.2811,112.3503,112.2811,112.3503,18491.0
2024-07-11 13:55:00,113.78,113.8,113.65,113.68,27573.0,112.3503,112.37,112.2219,112.2515,27573.0
2024-07-11 14:00:00,113.68,113.78,113.64,113.78,20788.0,112.2515,112.3503,112.212,112.3503,20788.0
2024-07-11 14:05:00,113.79,113.83,113.77,113.8,18587.0,112.3601,112.3996,112.3404,112.37,18587.0
2024-07-11 14:10:00,113.8,113.9,113.79,113.81,21782.0,112.37,112.4688,112.3601,112.3799,21782.0
2024-07-11 14:15:00,113.82,113.84,113.73,113.73,15427.0,112.3898,112.4095,112.3009,112.3009,15427.0
2024-07-11 14:20:00,113.74,113.76,113.66,113.68,15874.0,112.3108,112.3305,112.2318,112.2515,15874.0
2024-07-11 14:25:00,113.69,113.73,113.64,113.66,15117.0,112.2614,112.3009,112.212,112.2318,15117.0
2024-07-11 14:30:00,113.67,113.78,113.67,113.69,23216.0,112.2416,112.3503,112.2416,112.2614,23216.0
2024-07-11 14:35:00,113.7,113.81,113.68,113.81,21994.0,112.2713,112.3799,112.2515,112.3799,21994.0
2024-07-11 14:40:00,113.78,113.94,113.78,113.92,41979.0,112.3503,112.5083,112.3503,112.4885,41979.0
2024-07-11 14:45:00,113.91,113.93,113.81,113.83,15603.0,112.4786,112.4984,112.3799,112.3996,15603.0
2024-07-11 14:50:00,113.83,113.87,113.81,113.81,17912.0,112.3996,112.4391,112.3799,112.3799,17912.0
2024-07-11 14:55:00,113.81,113.94,113.81,113.88,35549.0,112.3799,112.5083,112.3799,112.449,35549.0
2024-07-11 15:00:00,113.89,113.93,113.88,113.9,25194.0,112.4589,112.4984,112.449,112.4688,25194.0
2024-07-11 15:05:00,113.9,113.93,113.82,113.83,33168.0,112.4688,112.4984,112.3898,112.3996,33168.0
2024-07-11 15:10:00,113.84,113.87,113.81,113.85,15995.0,112.4095,112.4391,112.3799,112.4194,15995.0
2024-07-11 15:15:00,113.85,113.92,113.85,113.88,20532.0,112.4194,112.4885,112.4194,112.449,20532.0
2024-07-11 15:20:00,113.88,113.94,113.82,113.91,29271.0,112.449,112.5083,112.3898,112.4786,29271.0
2024-07-11 15:25:00,113.91,113.94,113.9,113.92,26503.0,112.4786,112.5083,112.4688,112.4885,26503.0
2024-07-11 15:30:00,113.92,113.99,113.89,113.98,37012.0,112.4885,112.5576,112.4589,112.5478,37012.0
2024-07-11 15:35:00,113.97,114.02,113.96,113.97,33072.0,112.5379,112.5872,112.528,112.5379,33072.0
2024-07-11 15:40:00,113.96,113.96,113.8,113.81,95993.0,112.528,112.528,112.37,112.3799,95993.0
2024-07-11 15:45:00,113.81,113.88,113.77,113.82,54448.0,112.3799,112.449,112.3404,112.3898,54448.0
2024-07-11 15:50:00,113.81,113.93,113.81,113.87,71075.0,112.3799,112.4984,112.3799,112.4391,71075.0
2024-07-11 15:55:00,113.87,113.99,113.86,113.95,215333.0,112.4391,112.5576,112.4293,112.5181,215333.0
2024-07-12 09:30:00,114.31,114.79,114.25,114.67,113957.0,112.8736,113.3476,112.8144,113.2291,113957.0
2024-07-12 09:35:00,114.71,114.92,114.61,114.91,62291.0,113.2686,113.4759,113.1698,113.4661,62291.0
2024-07-12 09:40:00,114.89,114.89,114.48,114.5,18127.0,113.4463,113.4463,113.0415,113.0612,18127.0
2024-07-12 09:45:00,114.47,114.49,114.37,114.4,10425.0,113.0316,113.0513,112.9329,112.9625,10425.0
2024-07-12 09:50:00,114.42,114.46,114.22,114.36,22463.0,112.9822,113.0217,112.7847,112.923,22463.0
2024-07-12 09:55:00,114.37,114.42,114.17,114.34,18304.0,112.9329,112.9822,112.7354,112.9032,18304.0
2024-07-12 10:00:00,114.34,114.35,114.04,114.09,22284.0,112.9032,112.9131,112.607,112.6564,22284.0
2024-07-12 10:05:00,114.1,114.4,114.02,114.38,40711.0,112.6662,112.9625,112.5872,112.9427,40711.0
2024-07-12 10:10:00,114.38,114.59,114.35,114.54,17417.0,112.9427,113.1501,112.9131,113.1007,17417.0
2024-07-12 10:15:00,114.56,114.65,114.55,114.63,14047.0,113.1205,113.2093,113.1106,113.1896,14047.0
2024-07-12 10:20:00,114.62,114.62,114.43,114.46,16549.0,113.1797,113.1797,112.9921,113.0217,16549.0
2024-07-12 10:25:00,114.47,114.6,114.4,114.52,36292.0,113.0316,113.16,112.9625,113.081,36292.0
2024-07-12 10:30:00,114.51,114.56,114.45,114.53,15468.0,113.0711,113.1205,113.0118,113.0908,15468.0
2024-07-12 10:35:00,114.54,114.59,114.5,114.54,16583.0,113.1007,113.1501,113.0612,113.1007,16583.0
2024-07-12 10:40:00,114.53,114.61,114.52,114.57,13399.0,113.0908,113.1698,113.081,113.1303,13399.0
2024-07-12 10:45:00,114.56,114.62,114.53,114.55,16124.0,113.1205,113.1797,113.0908,113.1106,16124.0
2024-07-12 10:50:00,114.56,114.65,114.52,114.63,13125.0,113.1205,113.2093,113.081,113.1896,13125.0
2024-07-12 10:55:00,114.65,114.8,114.65,114.76,19882.0,113.2093,113.3574,113.2093,113.318,19882.0
2024-07-12 11:00:00,114.77,114.79,114.68,114.76,17194.0,113.3278,113.3476,113.239,113.318,17194.0
2024-07-12 11:05:00,114.76,114.91,114.75,114.88,10544.0,113.318,113.4661,113.3081,113.4364,10544.0
2024-07-12 11:10:00,114.9,114.9,114.68,114.71,25399.0,113.4562,113.4562,113.239,113.2686,25399.0
2024-07-12 11:15:00,114.72,114.75,114.68,114.69,17065.0,113.2785,113.3081,113.239,113.2488,17065.0
2024-07-12 11:20:00,114.69,114.71,114.64,114.71,25002.0,113.2488,113.2686,113.1995,113.2686,25002.0
2024-07-12 11:25:00,114.72,114.72,114.61,114.61,63668.0,113.2785,113.2785,113.1698,113.1698,63668.0
2024-07-12 11:30:00,114.61,114.68,114.6,114.63,31268.0,113.1698,113.239,113.16,113.1896,31268.0
2024-07-12 11:35:00,114.64,114.72,114.63,114.68,36421.0,113.1995,113.2785,113.1896,113.239,36421.0
2024-07-12 11:40:00,114.67,114.85,114.62,114.76,21911.0,113.2291,113.4068,113.1797,113.318,21911.0
2024-07-12 11:45:00,114.76,114.81,114.74,114.74,8051.0,113.318,113.3673,113.2982,113.2982,8051.0
2024-07-12 11:50:00,114.75,114.88,114.73,114.81,12444.0,113.3081,113.4364,113.2883,113.3673,12444.0
2024-07-12 11:55:00,114.81,114.89,114.77,114.8,8528.0,113.3673,113.4463,113.3278,113.3574,8528.0
2024-07-12 12:00:00,114.8,114.9,114.74,114.76,16832.0,113.3574,113.4562,113.2982,113.318,16832.0
2024-07-12 12:05:00,114.75,114.78,114.72,114.73,9147.0,113.3081,113.3377,113.2785,113.2883,9147.0
2024-07-12 12:10:00,114.74,114.76,114.7,114.71,8209.0,113.2982,113.318,113.2587,113.2686,8209.0
2024-07-12 12:15:00,114.72,114.82,114.71,114.77,9783.0,113.2785,113.3772,113.2686,113.3278,9783.0
2024-07-12 12:20:00,114.77,114.77,114.68,114.74,18815.0,113.3278,113.3278,113.239,113.2982,18815.0
2024-07-12 12:25:00,114.73,114.73,114.65,114.65,7843.0,113.2883,113.2883,113.2093,113.2093,7843.0
2024-07-12 12:30:00,114.65,114.74,114.64,114.71,86821.0,113.2093,113.2982,113.1995,113.2686,86821.0
2024-07-12 12:35:00,114.71,114.76,114.71,114.76,15854.0,113.2686,113.318,113.2686,113.318,15854.0
2024-07-12 12:40:00,114.77,114.84,114.75,114.81,19165.0,113.3278,113.3969,113.3081,113.3673,19165.0
2024-07-12 12:45:00,114.81,114.94,114.81,114.91,67432.0,113.3673,113.4957,113.3673,113.4661,67432.0
2024-07-12 12:50:00,114.93,114.93,114.85,114.9,10950.0,113.4858,113.4858,113.4068,113.4562,10950.0
2024-07-12 12:55:00,114.9,114.94,114.84,114.87,21918.0,113.4562,113.4957,113.3969,113.4266,21918.0
2024-07-12 13:00:00,114.89,114.97,114.88,114.96,19682.0,113.4463,113.5253,113.4364,113.5154,19682.0
2024-07-12 13:05:00,114.96,115.05,114.96,115.03,17790.0,113.5154,113.6043,113.5154,113.5846,17790.0
2024-07-12 13:10:00,115.03,115.1,115.02,115.04,24876.0,113.5846,113.6537,113.5747,113.5944,24876.0
2024-07-12 13:15:00,115.06,115.19,115.04,115.19,16701.0,113.6142,113.7425,113.5944,113.7425,16701.0
2024-07-12 13:20:00,115.19,115.34,115.19,115.34,30427.0,113.7425,113.8907,113.7425,113.8907,30427.0
2024-07-12 13:25:00,115.34,115.35,115.25,115.28,9262.0,113.8907,113.9005,113.8018,113.8314,9262.0
2024-07-12 13:30:00,115.27,115.27,115.17,115.23,10676.0,113.8215,113.8215,113.7228,113.782,10676.0
2024-07-12 13:35:00,115.21,115.24,115.17,115.18,13945.0,113.7623,113.7919,113.7228,113.7327,13945.0
2024-07-12 13:40:00,115.18,115.31,115.18,115.28,16757.0,113.7327,113.861,113.7327,113.8314,16757.0
2024-07-12 13:45:00,115.26,115.33,115.26,115.29,31377.0,113.8117,113.8808,113.8117,113.8413,31377.0
2024-07-12 13:50:00,115.3,115.31,115.23,115.26,14916.0,113.8512,113.861,113.782,113.8117,14916.0
2024-07-12 13:55:00,115.28,115.28,115.16,115.16,11161.0,113.8314,113.8314,113.7129,113.7129,11161.0
2024-07-12 14:00:00,115.16,115.18,115.07,115.14,15851.0,113.7129,113.7327,113.6241,113.6932,15851.0
2024-07-12 14:05:00,115.15,115.23,115.12,115.21,51057.0,113.7031,113.782,113.6734,113.7623,51057.0
2024-07-12 14:10:00,115.23,115.26,115.16,115.18,12218.0,113.782,113.8117,113.7129,113.7327,12218.0
2024-07-12 14:15:00,115.19,115.26,115.17,115.26,27422.0,113.7425,113.8117,113.7228,113.8117,27422.0
2024-07-12 14:20:00,115.26,115.27,115.18,115.19,12421.0,113.8117,113.8215,113.7327,113.7425,12421.0
2024-07-12 14:25:00,115.18,115.31,115.16,115.26,20475.0,113.7327,113.861,113.7129,113.8117,20475.0
2024-07-12 14:30:00,115.25,115.25,115.15,115.16,13641.0,113.8018,113.8018,113.7031,113.7129,13641.0
2024-07-12 14:35:00,115.16,115.2,115.14,115.19,6326.0,113.7129,113.7524,113.6932,113.7425,6326.0
2024-07-12 14:40:00,115.19,115.22,115.14,115.15,13838.0,113.7425,113.7722,113.6932,113.7031,13838.0
2024-07-12 14:45:00,115.13,115.18,115.13,115.17,9419.0,113.6833,113.7327,113.6833,113.7228,9419.0
2024-07-12 14:50:00,115.16,115.17,115.09,115.09,18276.0,113.7129,113.7228,113.6438,113.6438,18276.0
2024-07-12 14:55:00,115.09,115.18,115.09,115.12,10096.0,113.6438,113.7327,113.6438,113.6734,10096.0
2024-07-12 15:00:00,115.11,115.16,115.08,115.13,12386.0,113.6636,113.7129,113.6339,113.6833,12386.0
2024-07-12 15:05:00,115.12,115.2,115.12,115.15,19650.0,113.6734,113.7524,113.6734,113.7031,19650.0
2024-07-12 15:10:00,115.14,115.17,115.09,115.14,75921.0,113.6932,113.7228,113.6438,113.6932,75921.0
2024-07-12 15:15:00,115.15,115.21,115.12,115.21,35492.0,113.7031,113.7623,113.6734,113.7623,35492.0
2024-07-12 15:20:00,115.21,115.28,115.19,115.25,26268.0,113.7623,113.8314,113.7425,113.8018,26268.0
2024-07-12 15:25:00,115.25,115.33,115.25,115.27,35252.0,113.8018,113.8808,113.8018,113.8215,35252.0
2024-07-12 15:30:00,115.27,115.31,115.17,115.23,23627.0,113.8215,113.861,113.7228,113.782,23627.0
2024-07-12 15:35:00,115.22,115.22,115.04,115.05,29000.0,113.7722,113.7722,113.5944,113.6043,29000.0
2024-07-12 15:40:00,115.04,115.04,114.79,114.83,33592.0,113.5944,113.5944,113.3476,113.3871,33592.0
2024-07-12 15:45:00,114.83,114.85,114.65,114.67,37138.0,113.3871,113.4068,113.2093,113.2291,37138.0
2024-07-12 15:50:00,114.67,114.69,114.52,114.59,62415.0,113.2291,113.2488,113.081,113.1501,62415.0
2024-07-12 15:55:00,114.59,114.6,114.26,114.41,310771.0,113.1501,113.16,112.8242,112.9723,310771.0
2024-07-15 09:30:00,114.29,114.3,113.88,114.22,70217.0,112.8539,112.8637,112.449,112.7847,70217.0
2024-07-15 09:35:00,114.21,114.21,113.66,113.71,39553.0,112.7749,112.7749,112.2318,112.2811,39553.0
2024-07-15 09:40:00,113.73,113.86,113.61,113.86,23853.0,112.3009,112.4293,112.1824,112.4293,23853.0
2024-07-15 09:45:00,113.79,113.83,113.57,113.73,47827.0,112.3601,112.3996,112.1429,112.3009,47827.0
2024-07-15 09:50:00,113.8,113.8,113.6,113.6,22508.0,112.37,112.37,112.1725,112.1725,22508.0
2024-07-15 09:55:00,113.61,113.83,113.6,113.78,42803.0,112.1824,112.3996,112.1725,112.3503,42803.0
2024-07-15 10:00:00,113.78,113.84,113.66,113.76,29922.0,112.3503,112.4095,112.2318,112.3305,29922.0
2024-07-15 10:05:00,113.76,113.83,113.68,113.76,22823.0,112.3305,112.3996,112.2515,112.3305,22823.0
2024-07-15 10:10:00,113.76,113.81,113.7,113.71,156170.0,112.3305,112.3799,112.2713,112.2811,156170.0
2024-07-15 10:15:00,113.71,113.88,113.7,113.75,24729.0,112.2811,112.449,112.2713,112.3206,24729.0
2024-07-15 10:20:00,113.75,113.95,113.74,113.87,19510.0,112.3206,112.5181,112.3108,112.4391,19510.0
2024-07-15 10:25:00,113.87,113.91,113.84,113.89,28285.0,112.4391,112.4786,112.4095,112.4589,28285.0
2024-07-15 10:30:00,113.88,113.91,113.79,113.86,42206.0,112.449,112.4786,112.3601,112.4293,42206.0
2024-07-15 10:35:00,113.86,114.14,113.86,114.14,42051.0,112.4293,112.7057,112.4293,112.7057,42051.0
2024-07-15 10:40:00,114.12,114.44,114.12,114.37,29598.0,112.686,113.002,112.686,112.9329,29598.0
2024-07-15 10:45:00,114.38,114.38,114.11,114.12,37885.0,112.9427,112.9427,112.6761,112.686,37885.0
2024-07-15 10:50:00,114.12,114.12,113.96,113.99,22677.0,112.686,112.686,112.528,112.5576,22677.0
2024-07-15 10:55:00,113.99,114.06,113.95,114.01,31480.0,112.5576,112.6267,112.5181,112.5774,31480.0
2024-07-15 11:00:00,114.0,114.09,113.96,114.07,26575.0,112.5675,112.6564,112.528,112.6366,26575.0
2024-07-15 11:05:00,114.05,114.2,114.03,114.12,15808.0,112.6169,112.765,112.5971,112.686,15808.0
2024-07-15 11:10:00,114.16,114.27,114.14,114.23,17485.0,112.7255,112.8341,112.7057,112.7946,17485.0
2024-07-15 11:15:00,114.23,114.25,114.17,114.22,19117.0,112.7946,112.8144,112.7354,112.7847,19117.0
2024-07-15 11:20:00,114.23,114.32,114.14,114.21,44262.0,112.7946,112.8835,112.7057,112.7749,44262.0
2024-07-15 11:25:00,114.22,114.26,114.15,114.15,16898.0,112.7847,112.8242,112.7156,112.7156,16898.0
2024-07-15 11:30:00,114.14,114.14,113.91,113.98,16907.0,112.7057,112.7057,112.4786,112.5478,16907.0
2024-07-15 11:35:00,113.98,114.12,113.98,114.11,17285.0,112.5478,112.686,112.5478,112.6761,17285.0
2024-07-15 11:40:00,114.1,114.16,114.08,114.11,16080.0,112.6662,112.7255,112.6465,112.6761,16080.0
2024-07-15 11:45:00,114.12,114.24,114.07,114.22,21829.0,112.686,112.8045,112.6366,112.7847,21829.0
2024-07-15 11:50:00,114.22,114.34,114.17,114.34,61332.0,112.7847,112.9032,112.7354,112.9032,61332.0
2024-07-15 11:55:00,114.34,114.4,114.32,114.33,20275.0,112.9032,112.9625,112.8835,112.8934,20275.0
2024-07-15 12:00:00,114.33,114.34,114.24,114.27,47678.0,112.8934,112.9032,112.8045,112.8341,47678.0
2024-07-15 12:05:00,114.27,114.34,114.23,114.24,12697.0,112.8341,112.9032,112.7946,112.8045,12697.0
2024-07-15 12:10:00,114.25,114.29,114.19,114.27,29651.0,112.8144,112.8539,112.7551,112.8341,29651.0
2024-07-15 12:15:00,114.26,114.26,114.14,114.23,11802.0,112.8242,112.8242,112.7057,112.7946,11802.0
2024-07-15 12:20:00,114.25,114.36,114.24,114.31,29466.0,112.8144,112.923,112.8045,112.8736,29466.0
2024-07-15 12:25:00,114.29,114.29,114.18,114.19,8161.0,112.8539,112.8539,112.7452,112.7551,8161.0
2024-07-15 12:30:00,114.19,114.22,114.17,114.2,10529.0,112.7551,112.7847,112.7354,112.765,10529.0
2024-07-15 12:35:00,114.21,114.22,114.17,114.18,15049.0,112.7749,112.7847,112.7354,112.7452,15049.0
2024-07-15 12:40:00,114.17,114.25,114.12,114.2,21074.0,112.7354,112.8144,112.686,112.765,21074.0
2024-07-15 12:45:00,114.2,114.24,114.15,114.22,14950.0,112.765,112.8045,112.7156,112.7847,14950.0
2024-07-15 12:50:00,114.23,114.27,114.23,114.25,12536.0,112.7946,112.8341,112.7946,112.8144,12536.0
2024-07-15 12:55:00,114.25,114.25,114.18,114.19,17595.0,112.8144,112.8144,112.7452,112.7551,17595.0
2024-07-15 13:00:00,114.2,114.2,114.13,114.16,24751.0,112.765,112.765,112.6959,112.7255,24751.0
2024-07-15 13:05:00,114.16,114.24,114.15,114.24,13157.0,112.7255,112.8045,112.7156,112.8045,13157.0
2024-07-15 13:10:00,114.24,114.25,114.13,114.15,21082.0,112.8045,112.8144,112.6959,112.7156,21082.0
2024-07-15 13:15:00,114.14,114.22,114.14,114.21,12514.0,112.7057,112.7847,112.7057,112.7749,12514.0
2024-07-15 13:20:00,114.21,114.22,114.17,114.18,11943.0,112.7749,112.7847,112.7354,112.7452,11943.0
2024-07-15 13:25:00,114.18,114.19,114.11,114.12,21378.0,112.7452,112.7551,112.6761,112.686,21378.0
2024-07-15 13:30:00,114.1,114.13,114.05,114.06,14434.0,112.6662,112.6959,112.6169,112.6267,14434.0
2024-07-15 13:35:00,114.06,114.09,114.04,114.05,12068.0,112.6267,112.6564,112.607,112.6169,12068.0
2024-07-15 13:40:00,114.05,114.14,114.03,114.04,23747.0,112.6169,112.7057,112.5971,112.607,23747.0
2024-07-15 13:45:00,114.04,114.05,113.99,114.02,12789.0,112.607,112.6169,112.5576,112.5872,12789.0
2024-07-15 13:50:00,114.03,114.09,113.95,113.96,231488.0,112.5971,112.6564,112.5181,112.528,231488.0
2024-07-15 13:55:00,113.96,114.1,113.93,113.93,75846.0,112.528,112.6662,112.4984,112.4984,75846.0
2024-07-15 14:00:00,113.93,113.93,113.8,113.86,32511.0,112.4984,112.4984,112.37,112.4293,32511.0
2024-07-15 14:05:00,113.87,113.88,113.83,113.85,18379.0,112.4391,112.449,112.3996,112.4194,18379.0
2024-07-15 14:10:00,113.86,114.03,113.84,113.97,40605.0,112.4293,112.5971,112.4095,112.5379,40605.0
2024-07-15 14:15:00,113.97,114.0,113.97,114.0,13411.0,112.5379,112.5675,112.5379,112.5675,13411.0
2024-07-15 14:20:00,113.99,114.08,113.97,114.06,15462.0,112.5576,112.6465,112.5379,112.6267,15462.0
2024-07-15 14:25:00,114.06,114.11,114.04,114.08,20261.0,112.6267,112.6761,112.607,112.6465,20261.0
2024-07-15 14:30:00,114.09,114.17,114.01,114.17,17998.0,112.6564,112.7354,112.5774,112.7354,17998.0
2024-07-15 14:35:00,114.18,114.19,114.12,114.13,20057.0,112.7452,112.7551,112.686,112.6959,20057.0
2024-07-15 14:40:00,114.13,114.18,114.11,114.15,13673.0,112.6959,112.7452,112.6761,112.7156,13673.0
2024-07-15 14:45:00,114.15,114.23,114.15,114.21,14763.0,112.7156,112.7946,112.7156,112.7749,14763.0
2024-07-15 14:50:00,114.22,114.27,114.21,114.27,13905.0,112.7847,112.8341,112.7749,112.8341,13905.0
2024-07-15 14:55:00,114.27,114.3,114.21,114.3,21461.0,112.8341,112.8637,112.7749,112.8637,21461.0
2024-07-15 15:00:00,114.3,114.31,114.17,114.18,13314.0,112.8637,112.8736,112.7354,112.7452,13314.0
2024-07-15 15:05:00,114.17,114.23,114.15,114.21,39729.0,112.7354,112.7946,112.7156,112.7749,39729.0
2024-07-15 15:10:00,114.21,114.22,114.05,114.05,46323.0,112.7749,112.7847,112.6169,112.6169,46323.0
2024-07-15 15:15:00,114.06,114.06,113.92,113.98,47601.0,112.6267,112.6267,112.4885,112.5478,47601.0
2024-07-15 15:20:00,113.99,114.05,113.89,113.9,40768.0,112.5576,112.6169,112.4589,112.4688,40768.0
2024-07-15 15:25:00,113.89,113.9,113.78,113.79,40811.0,112.4589,112.4688,112.3503,112.3601,40811.0
2024-07-15 15:30:00,113.79,113.8,113.73,113.73,52130.0,112.3601,112.37,112.3009,112.3009,52130.0
2024-07-15 15:35:00,113.73,113.74,113.57,113.58,43432.0,112.3009,112.3108,112.1429,112.1528,43432.0
2024-07-15 15:40:00,113.57,113.58,113.36,113.37,55337.0,112.1429,112.1528,111.9355,111.9454,55337.0
2024-07-15 15:45:00,113.37,113.39,113.28,113.36,60253.0,111.9454,111.9652,111.8565,111.9355,60253.0
2024-07-15 15:50:00,113.35,113.69,113.34,113.69,126179.0,111.9257,112.2614,111.9158,112.2614,126179.0
2024-07-15 15:55:00,113.69,113.82,113.58,113.82,525113.0,112.2614,112.3898,112.1528,112.3898,525113.0
2024-07-16 09:30:00,113.97,114.62,113.97,114.48,53348.0,112.5379,113.1797,112.5379,113.0415,53348.0
2024-07-16 09:35:00,114.52,114.54,113.96,113.96,20647.0,113.081,113.1007,112.528,112.528,20647.0
2024-07-16 09:40:00,113.97,114.17,113.92,114.03,14709.0,112.5379,112.7354,112.4885,112.5971,14709.0
2024-07-16 09:45:00,114.02,114.25,113.95,114.16,10560.0,112.5872,112.8144,112.5181,112.7255,10560.0
2024-07-16 09:50:00,114.18,114.35,114.14,114.15,9825.0,112.7452,112.9131,112.7057,112.7156,9825.0
2024-07-16 09:55:00,114.17,114.42,114.15,114.39,16169.0,112.7354,112.9822,112.7156,112.9526,16169.0
2024-07-16 10:00:00,114.4,114.58,114.36,114.55,13787.0,112.9625,113.1402,112.923,113.1106,13787.0
2024-07-16 10:05:00,114.57,114.94,114.56,114.83,14220.0,113.1303,113.4957,113.1205,113.3871,14220.0
2024-07-16 10:10:00,114.83,114.86,114.68,114.7,17112.0,113.3871,113.4167,113.239,113.2587,17112.0
2024-07-16 10:15:00,114.69,114.73,114.53,114.55,16974.0,113.2488,113.2883,113.0908,113.1106,16974.0
2024-07-16 10:20:00,114.53,114.63,114.49,114.63,15476.0,113.0908,113.1896,113.0513,113.1896,15476.0
2024-07-16 10:25:00,114.63,114.7,114.58,114.68,20609.0,113.1896,113.2587,113.1402,113.239,20609.0
2024-07-16 10:30:00,114.68,114.77,114.67,114.75,20901.0,113.239,113.3278,113.2291,113.3081,20901.0
2024-07-16 10:35:00,114.75,114.8,114.69,114.71,29098.0,113.3081,113.3574,113.2488,113.2686,29098.0
2024-07-16 10:40:00,114.72,114.8,114.59,114.62,40189.0,113.2785,113.3574,113.1501,113.1797,40189.0
2024-07-16 10:45:00,114.62,114.65,114.45,114.54,43972.0,113.1797,113.2093,113.0118,113.1007,43972.0
2024-07-16 10:50:00,114.53,114.53,114.42,114.43,16517.0,113.0908,113.0908,112.9822,112.9921,16517.0
2024-07-16 10:55:00,114.44,114.44,114.34,114.38,24011.0,113.002,113.002,112.9032,112.9427,24011.0
2024-07-16 11:00:00,114.39,114.49,114.37,114.39,16387.0,112.9526,113.0513,112.9329,112.9526,16387.0
2024-07-16 11:05:00,114.4,114.46,114.29,114.45,18723.0,112.9625,113.0217,112.8539,113.0118,18723.0
2024-07-16 11:10:00,114.46,114.47,114.3,114.41,72387.0,113.0217,113.0316,112.8637,112.9723,72387.0
2024-07-16 11:15:00,114.44,114.72,114.41,114.72,42523.0,113.002,113.2785,112.9723,113.2785,42523.0
2024-07-16 11:20:00,114.7,114.8,114.67,114.74,12264.0,113.2587,113.3574,113.2291,113.2982,12264.0
2024-07-16 11:25:00,114.75,114.76,114.63,114.64,13785.0,113.3081,113.318,113.1896,113.1995,13785.0
2024-07-16 11:30:00,114.63,114.76,114.59,114.76,15845.0,113.1896,113.318,113.1501,113.318,15845.0
2024-07-16 11:35:00,114.75,114.81,114.71,114.71,16069.0,113.3081,113.3673,113.2686,113.2686,16069.0
2024-07-16 11:40:00,114.71,114.73,114.64,114.7,18202.0,113.2686,113.2883,113.1995,113.2587,18202.0
2024-07-16 11:45:00,114.68,114.68,114.53,114.55,10706.0,113.239,113.239,113.0908,113.1106,10706.0
2024-07-16 11:50:00,114.53,114.56,114.5,114.52,14284.0,113.0908,113.1205,113.0612,113.081,14284.0
2024-07-16 11:55:00,114.53,114.66,114.52,114.61,25271.0,113.0908,113.2192,113.081,113.1698,25271.0
2024-07-16 12:00:00,114.62,114.67,114.53,114.59,9908.0,113.1797,113.2291,113.0908,113.1501,9908.0
2024-07-16 12:05:00,114.59,114.75,114.59,114.72,11483.0,113.1501,113.3081,113.1501,113.2785,11483.0
2024-07-16 12:10:00,114.73,114.82,114.68,114.74,14967.0,113.2883,113.3772,113.239,113.2982,14967.0
2024-07-16 12:15:00,114.75,114.87,114.75,114.85,12287.0,113.3081,113.4266,113.3081,113.4068,12287.0
2024-07-16 12:20:00,114.87,114.93,114.85,114.85,22969.0,113.4266,113.4858,113.4068,113.4068,22969.0
2024-07-16 12:25:00,114.86,114.92,114.83,114.92,21606.0,113.4167,113.4759,113.3871,113.4759,21606.0
2024-07-16 12:30:00,114.91,114.98,114.91,114.95,17733.0,113.4661,113.5352,113.4661,113.5056,17733.0
2024-07-16 12:35:00,114.94,115.09,114.93,115.01,24355.0,113.4957,113.6438,113.4858,113.5648,24355.0
2024-07-16 12:40:00,115.03,115.03,114.9,114.91,25436.0,113.5846,113.5846,113.4562,113.4661,25436.0
2024-07-16 12:45:00,114.91,114.97,114.9,114.9,10362.0,113.4661,113.5253,113.4562,113.4562,10362.0
2024-07-16 12:50:00,114.91,114.96,114.88,114.93,13129.0,113.4661,113.5154,113.4364,113.4858,13129.0
2024-07-16 12:55:00,114.93,114.99,114.92,114.97,15217.0,113.4858,113.5451,113.4759,113.5253,15217.0
2024-07-16 13:00:00,114.98,115.01,114.94,114.95,14492.0,113.5352,113.5648,113.4957,113.5056,14492.0
2024-07-16 13:05:00,114.96,114.99,114.89,114.91,18671.0,113.5154,113.5451,113.4463,113.4661,18671.0
2024-07-16 13:10:00,114.92,114.95,114.81,114.87,22711.0,113.4759,113.5056,113.3673,113.4266,22711.0
2024-07-16 13:15:00,114.87,114.92,114.85,114.86,12094.0,113.4266,113.4759,113.4068,113.4167,12094.0
2024-07-16 13:20:00,114.85,114.92,114.85,114.86,16109.0,113.4068,113.4759,113.4068,113.4167,16109.0
2024-07-16 13:25:00,114.86,114.92,114.86,114.9,31810.0,113.4167,113.4759,113.4167,113.4562,31810.0
2024-07-16 13:30:00,114.91,114.98,114.89,114.96,21188.0,113.4661,113.5352,113.4463,113.5154,21188.0
2024-07-16 13:35:00,114.98,115.07,114.97,115.02,24459.0,113.5352,113.6241,113.5253,113.5747,24459.0
2024-07-16 13:40:00,115.02,115.02,114.89,114.93,19489.0,113.5747,113.5747,113.4463,113.4858,19489.0
2024-07-16 13:45:00,114.93,115.0,114.93,114.96,16050.0,113.4858,113.5549,113.4858,113.5154,16050.0
2024-07-16 13:50:00,114.91,115.01,114.87,114.97,70315.0,113.4661,113.5648,113.4266,113.5253,70315.0
2024-07-16 13:55:00,114.97,115.0,114.96,114.99,8606.0,113.5253,113.5549,113.5154,113.5451,8606.0
2024-07-16 14:00:00,114.98,115.11,114.95,115.05,37206.0,113.5352,113.6636,113.5056,113.6043,37206.0
2024-07-16 14:05:00,115.05,115.19,115.04,115.17,17022.0,113.6043,113.7425,113.5944,113.7228,17022.0
2024-07-16 14:10:00,115.17,115.24,115.15,115.18,23002.0,113.7228,113.7919,113.7031,113.7327,23002.0
2024-07-16 14:15:00,115.18,115.19,115.01,115.02,25413.0,113.7327,113.7425,113.5648,113.5747,25413.0
2024-07-16 14:20:00,115.04,115.09,115.0,115.04,28250.0,113.5944,113.6438,113.5549,113.5944,28250.0
2024-07-16 14:25:00,115.04,115.04,114.96,114.97,13624.0,113.5944,113.5944,113.5154,113.5253,13624.0
2024-07-16 14:30:00,114.97,114.97,114.93,114.94,22433.0,113.5253,113.5253,113.4858,113.4957,22433.0
2024-07-16 14:35:00,114.94,115.01,114.93,114.98,14817.0,113.4957,113.5648,113.4858,113.5352,14817.0
2024-07-16 14:40:00,114.99,115.04,114.98,115.04,20326.0,113.5451,113.5944,113.5352,113.5944,20326.0
2024-07-16 14:45:00,115.04,115.04,114.95,114.98,44863.0,113.5944,113.5944,113.5056,113.5352,44863.0
2024-07-16 14:50:00,114.98,115.0,114.92,114.97,24359.0,113.5352,113.5549,113.4759,113.5253,24359.0
2024-07-16 14:55:00,114.97,115.02,114.94,114.96,22682.0,113.5253,113.5747,113.4957,113.5154,22682.0
2024-07-16 15:00:00,114.95,114.96,114.91,114.94,24582.0,113.5056,113.5154,113.4661,113.4957,24582.0
2024-07-16 15:05:00,114.93,114.94,114.88,114.93,17913.0,113.4858,113.4957,113.4364,113.4858,17913.0
2024-07-16 15:10:00,114.93,114.98,114.91,114.96,33102.0,113.4858,113.5352,113.4661,113.5154,33102.0
2024-07-16 15:15:00,114.96,115.03,114.92,114.98,41234.0,113.5154,113.5846,113.4759,113.5352,41234.0
2024-07-16 15:20:00,114.98,115.01,114.93,114.98,20742.0,113.5352,113.5648,113.4858,113.5352,20742.0
2024-07-16 15:25:00,114.98,115.05,114.95,115.0,29575.0,113.5352,113.6043,113.5056,113.5549,29575.0
2024-07-16 15:30:00,114.99,115.05,114.98,114.99,32255.0,113.5451,113.6043,113.5352,113.5451,32255.0
2024-07-16 15:35:00,114.98,115.11,114.98,115.02,33559.0,113.5352,113.6636,113.5352,113.5747,33559.0
2024-07-16 15:40:00,115.02,115.05,114.9,114.9,40525.0,113.5747,113.6043,113.4562,113.4562,40525.0
2024-07-16 15:45:00,114.9,114.99,114.89,114.98,54994.0,113.4562,113.5451,113.4463,113.5352,54994.0
2024-07-16 15:50:00,114.98,115.06,114.95,114.97,98448.0,113.5352,113.6142,113.5056,113.5253,98448.0
2024-07-16 15:55:00,114.95,115.11,114.94,115.02,273922.0,113.5056,113.6636,113.4957,113.5747,273922.0
2024-07-17 09:30:00,114.85,115.01,114.51,114.72,77090.0,113.4068,113.5648,113.0711,113.2785,77090.0
2024-07-17 09:35:00,114.73,114.74,114.37,114.55,37139.0,113.2883,113.2982,112.9329,113.1106,37139.0
2024-07-17 09:40:00,114.61,114.72,114.54,114.72,13313.0,113.1698,113.2785,113.1007,113.2785,13313.0
2024-07-17 09:45:00,114.73,114.73,114.59,114.59,9729.0,113.2883,113.2883,113.1501,113.1501,9729.0
2024-07-17 09:50:00,114.63,114.7,114.58,114.68,13771.0,113.1896,113.2587,113.1402,113.239,13771.0
2024-07-17 09:55:00,114.66,114.83,114.63,114.71,34765.0,113.2192,113.3871,113.1896,113.2686,34765.0
2024-07-17 10:00:00,114.71,114.74,114.56,114.72,16693.0,113.2686,113.2982,113.1205,113.2785,16693.0
2024-07-17 10:05:00,114.7,114.88,114.68,114.84,23212.0,113.2587,113.4364,113.239,113.3969,23212.0
2024-07-17 10:10:00,114.84,115.04,114.84,114.94,37245.0,113.3969,113.5944,113.3969,113.4957,37245.0
2024-07-17 10:15:00,114.92,115.1,114.85,115.05,183668.0,113.4759,113.6537,113.4068,113.6043,183668.0
2024-07-17 10:20:00,115.05,115.15,114.89,114.89,40769.0,113.6043,113.7031,113.4463,113.4463,40769.0
2024-07-17 10:25:00,114.9,114.96,114.79,114.82,21159.0,113.4562,113.5154,113.3476,113.3772,21159.0
2024-07-17 10:30:00,114.84,114.88,114.67,114.71,32753.0,113.3969,113.4364,113.2291,113.2686,32753.0
2024-07-17 10:35:00,114.71,114.79,114.67,114.69,19310.0,113.2686,113.3476,113.2291,113.2488,19310.0
2024-07-17 10:40:00,114.7,114.76,114.69,114.71,27889.0,113.2587,113.318,113.2488,113.2686,27889.0
2024-07-17 10:45:00,114.71,114.73,114.54,114.61,37338.0,113.2686,113.2883,113.1007,113.1698,37338.0
2024-07-17 10:50:00,114.6,114.62,114.53,114.53,33033.0,113.16,113.1797,113.0908,113.0908,33033.0
2024-07-17 10:55:00,114.54,114.55,114.42,114.43,45123.0,113.1007,113.1106,112.9822,112.9921,45123.0
2024-07-17 11:00:00,114.41,114.43,114.28,114.39,29245.0,112.9723,112.9921,112.844,112.9526,29245.0
2024-07-17 11:05:00,114.39,114.48,114.31,114.48,37296.0,112.9526,113.0415,112.8736,113.0415,37296.0
2024-07-17 11:10:00,114.48,114.5,114.4,114.45,19660.0,113.0415,113.0612,112.9625,113.0118,19660.0
2024-07-17 11:15:00,114.45,114.46,114.33,114.38,22585.0,113.0118,113.0217,112.8934,112.9427,22585.0
2024-07-17 11:20:00,114.38,114.41,114.33,114.36,19349.0,112.9427,112.9723,112.8934,112.923,19349.0
2024-07-17 11:25:00,114.35,114.45,114.35,114.37,24442.0,112.9131,113.0118,112.9131,112.9329,24442.0
2024-07-17 11:30:00,114.37,114.4,114.32,114.35,20391.0,112.9329,112.9625,112.8835,112.9131,20391.0
2024-07-17 11:35:00,114.36,114.38,114.31,114.34,23833.0,112.923,112.9427,112.8736,112.9032,23833.0
2024-07-17 11:40:00,114.35,114.41,114.32,114.37,22586.0,112.9131,112.9723,112.8835,112.9329,22586.0
2024-07-17 11:45:00,114.37,114.5,114.33,114.5,23273.0,112.9329,113.0612,112.8934,113.0612,23273.0
2024-07-17 11:50:00,114.51,114.54,114.47,114.54,11758.0,113.0711,113.1007,113.0316,113.1007,11758.0
2024-07-17 11:55:00,114.54,114.54,114.46,114.49,22561.0,113.1007,113.1007,113.0217,113.0513,22561.0
2024-07-17 12:00:00,114.47,114.57,114.47,114.56,19666.0,113.0316,113.1303,113.0316,113.1205,19666.0
2024-07-17 12:05:00,114.58,114.61,114.55,114.58,18287.0,113.1402,113.1698,113.1106,113.1402,18287.0
2024-07-17 12:10:00,114.57,114.57,114.44,114.45,23875.0,113.1303,113.1303,113.002,113.0118,23875.0
2024-07-17 12:15:00,114.47,114.5,114.41,114.48,23233.0,113.0316,113.0612,112.9723,113.0415,23233.0
2024-07-17 12:20:00,114.47,114.5,114.44,114.49,18224.0,113.0316,113.0612,113.002,113.0513,18224.0
2024-07-17 12:25:00,114.5,114.6,114.47,114.54,17297.0,113.0612,113.16,113.0316,113.1007,17297.0
2024-07-17 12:30:00,114.54,114.58,114.48,114.51,16853.0,113.1007,113.1402,113.0415,113.0711,16853.0
2024-07-17 12:35:00,114.5,114.55,114.46,114.54,14151.0,113.0612,113.1106,113.0217,113.1007,14151.0
2024-07-17 12:40:00,114.55,114.55,114.43,114.47,23843.0,113.1106,113.1106,112.9921,113.0316,23843.0
2024-07-17 12:45:00,114.47,114.57,114.47,114.55,21097.0,113.0316,113.1303,113.0316,113.1106,21097.0
2024-07-17 12:50:00,114.56,114.58,114.45,114.45,21327.0,113.1205,113.1402,113.0118,113.0118,21327.0
2024-07-17 12:55:00,114.45,114.47,114.41,114.46,17188.0,113.0118,113.0316,112.9723,113.0217,17188.0
2024-07-17 13:00:00,114.47,114.48,114.36,114.37,10685.0,113.0316,113.0415,112.923,112.9329,10685.0
2024-07-17 13:05:00,114.37,114.39,114.35,114.35,14673.0,112.9329,112.9526,112.9131,112.9131,14673.0
2024-07-17 13:10:00,114.36,114.37,114.32,114.36,13458.0,112.923,112.9329,112.8835,112.923,13458.0
2024-07-17 13:15:00,114.36,114.37,114.31,114.35,18457.0,112.923,112.9329,112.8736,112.9131,18457.0
2024-07-17 13:20:00,114.34,114.4,114.34,114.37,16783.0,112.9032,112.9625,112.9032,112.9329,16783.0
2024-07-17 13:25:00,114.36,114.44,114.35,114.42,26165.0,112.923,113.002,112.9131,112.9822,26165.0
2024-07-17 13:30:00,114.42,114.5,114.42,114.46,21345.0,112.9822,113.0612,112.9822,113.0217,21345.0
2024-07-17 13:35:00,114.47,114.47,114.22,114.26,30048.0,113.0316,113.0316,112.7847,112.8242,30048.0
2024-07-17 13:40:00,114.27,114.28,114.22,114.24,25811.0,112.8341,112.844,112.7847,112.8045,25811.0
2024-07-17 13:45:00,114.22,114.25,114.15,114.16,23695.0,112.7847,112.8144,112.7156,112.7255,23695.0
2024-07-17 13:50:00,114.16,114.2,114.15,114.18,25373.0,112.7255,112.765,112.7156,112.7452,25373.0
2024-07-17 13:55:00,114.18,114.26,114.1,114.25,27063.0,112.7452,112.8242,112.6662,112.8144,27063.0
2024-07-17 14:00:00,114.25,114.31,114.24,114.29,37402.0,112.8144,112.8736,112.8045,112.8539,37402.0
2024-07-17 14:05:00,114.29,114.3,114.18,114.2,23013.0,112.8539,112.8637,112.7452,112.765,23013.0
2024-07-17 14:10:00,114.19,114.25,114.17,114.2,18854.0,112.7551,112.8144,112.7354,112.765,18854.0
2024-07-17 14:15:00,114.19,114.23,114.16,114.2,53662.0,112.7551,112.7946,112.7255,112.765,53662.0
2024-07-17 14:20:00,114.21,114.23,114.14,114.16,16528.0,112.7749,112.7946,112.7057,112.7255,16528.0
2024-07-17 14:25:00,114.15,114.15,114.08,114.13,23384.0,112.7156,112.7156,112.6465,112.6959,23384.0
2024-07-17 14:30:00,114.14,114.19,114.14,114.19,19488.0,112.7057,112.7551,112.7057,112.7551,19488.0
2024-07-17 14:35:00,114.2,114.26,114.16,114.16,18483.0,112.765,112.8242,112.7255,112.7255,18483.0
2024-07-17 14:40:00,114.18,114.3,114.17,114.29,15744.0,112.7452,112.8637,112.7354,112.8539,15744.0
2024-07-17 14:45:00,114.28,114.28,114.2,114.22,38356.0,112.844,112.844,112.765,112.7847,38356.0
2024-07-17 14:50:00,114.22,114.26,114.2,114.26,21372.0,112.7847,112.8242,112.765,112.8242,21372.0
2024-07-17 14:55:00,114.25,114.27,114.18,114.18,18120.0,112.8144,112.8341,112.7452,112.7452,18120.0
2024-07-17 15:00:00,114.19,114.19,114.08,114.09,33100.0,112.7551,112.7551,112.6465,112.6564,33100.0
2024-07-17 15:05:00,114.1,114.11,114.02,114.03,38618.0,112.6662,112.6761,112.5872,112.5971,38618.0
2024-07-17 15:10:00,114.04,114.08,113.97,114.02,37630.0,112.607,112.6465,112.5379,112.5872,37630.0
2024-07-17 15:15:00,114.02,114.05,113.88,113.92,38496.0,112.5872,112.6169,112.449,112.4885,38496.0
2024-07-17 15:20:00,113.92,114.02,113.91,114.01,38318.0,112.4885,112.5872,112.4786,112.5774,38318.0
2024-07-17 15:25:00,114.0,114.08,113.96,114.05,27630.0,112.5675,112.6465,112.528,112.6169,27630.0
2024-07-17 15:30:00,114.05,114.12,114.0,114.1,57589.0,112.6169,112.686,112.5675,112.6662,57589.0
2024-07-17 15:35:00,114.11,114.18,114.07,114.07,54259.0,112.6761,112.7452,112.6366,112.6366,54259.0
2024-07-17 15:40:00,114.09,114.09,114.02,114.07,44422.0,112.6564,112.6564,112.5872,112.6366,44422.0
2024-07-17 15:45:00,114.08,114.1,113.98,114.06,56060.0,112.6465,112.6662,112.5478,112.6267,56060.0
2024-07-17 15:50:00,114.06,114.29,114.05,114.09,107360.0,112.6267,112.8539,112.6169,112.6564,107360.0
2024-07-17 15:55:00,114.09,114.14,113.95,113.99,213966.0,112.6564,112.7057,112.5181,112.5576,213966.0
2024-07-18 09:30:00,113.82,114.29,113.05,113.66,88887.0,112.3898,112.8539,111.6294,112.2318,88887.0
2024-07-18 09:35:00,113.62,113.62,113.2,113.49,30982.0,112.1923,112.1923,111.7776,112.0639,30982.0
2024-07-18 09:40:00,113.56,113.67,113.42,113.58,22690.0,112.133,112.2416,111.9948,112.1528,22690.0
2024-07-18 09:45:00,113.59,113.59,113.17,113.18,21276.0,112.1627,112.1627,111.7479,111.7578,21276.0
2024-07-18 09:50:00,113.18,113.38,113.16,113.2,23810.0,111.7578,111.9553,111.7381,111.7776,23810.0
2024-07-18 09:55:00,113.3,113.48,113.19,113.48,27051.0,111.8763,112.054,111.7677,112.054,27051.0
2024-07-18 10:00:00,113.48,113.8,113.46,113.79,30153.0,112.054,112.37,112.0343,112.3601,30153.0
2024-07-18 10:05:00,113.8,113.91,113.63,113.67,46444.0,112.37,112.4786,112.2022,112.2416,46444.0
2024-07-18 10:10:00,113.67,113.67,113.3,113.36,31335.0,112.2416,112.2416,111.8763,111.9355,31335.0
2024-07-18 10:15:00,113.36,113.39,113.25,113.26,27935.0,111.9355,111.9652,111.8269,111.8368,27935.0
2024-07-18 10:20:00,113.25,113.29,113.0,113.06,27531.0,111.8269,111.8664,111.5801,111.6393,27531.0
2024-07-18 10:25:00,113.07,113.29,113.07,113.14,21652.0,111.6492,111.8664,111.6492,111.7183,21652.0
2024-07-18 10:30:00,113.13,113.19,112.95,112.97,30005.0,111.7084,111.7677,111.5307,111.5504,30005.0
2024-07-18 10:35:00,112.95,112.99,112.8,112.83,22117.0,111.5307,111.5702,111.3826,111.4122,22117.0
2024-07-18 10:40:00,112.84,113.02,112.69,113.0,51818.0,111.4221,111.5998,111.274,111.5801,51818.0
2024-07-18 10:45:00,112.99,113.07,112.84,112.85,28935.0,111.5702,111.6492,111.4221,111.432,28935.0
2024-07-18 10:50:00,112.89,112.96,112.85,112.94,14971.0,111.4714,111.5406,111.432,111.5208,14971.0
2024-07-18 10:55:00,112.93,112.93,112.75,112.8,15910.0,111.5109,111.5109,111.3332,111.3826,15910.0
2024-07-18 11:00:00,112.8,112.9,112.74,112.85,19463.0,111.3826,111.4813,111.3233,111.432,19463.0
2024-07-18 11:05:00,112.87,112.94,112.8,112.84,33043.0,111.4517,111.5208,111.3826,111.4221,33043.0
2024-07-18 11:10:00,112.84,112.9,112.72,112.85,45529.0,111.4221,111.4813,111.3036,111.432,45529.0
2024-07-18 11:15:00,112.85,113.02,112.85,113.02,31773.0,111.432,111.5998,111.432,111.5998,31773.0
2024-07-18 11:20:00,113.0,113.09,112.93,113.0,35827.0,111.5801,111.6689,111.5109,111.5801,35827.0
2024-07-18 11:25:00,113.01,113.04,112.92,112.94,27492.0,111.5899,111.6196,111.5011,111.5208,27492.0
2024-07-18 11:30:00,112.94,113.1,112.93,113.04,21515.0,111.5208,111.6788,111.5109,111.6196,21515.0
2024-07-18 11:35:00,113.02,113.02,112.36,112.36,57130.0,111.5998,111.5998,110.9481,110.9481,57130.0
2024-07-18 11:40:00,112.38,112.75,112.34,112.51,54471.0,110.9679,111.3332,110.9284,111.0962,54471.0
2024-07-18 11:45:00,112.51,112.55,112.32,112.36,23137.0,111.0962,111.1357,110.9086,110.9481,23137.0
2024-07-18 11:50:00,112.33,112.38,112.12,112.22,42017.0,110.9185,110.9679,110.7111,110.8099,42017.0
2024-07-18 11:55:00,112.25,112.38,112.0,112.31,60820.0,110.8395,110.9679,110.5926,110.8987,60820.0
2024-07-18 12:00:00,112.31,112.44,112.22,112.23,28198.0,110.8987,111.0271,110.8099,110.8197,28198.0
2024-07-18 12:05:00,112.25,112.35,112.21,112.34,27711.0,110.8395,110.9382,110.8,110.9284,27711.0
2024-07-18 12:10:00,112.34,112.34,112.15,112.15,26305.0,110.9284,110.9284,110.7407,110.7407,26305.0
2024-07-18 12:15:00,112.16,112.2,112.06,112.14,34743.0,110.7506,110.7901,110.6519,110.7309,34743.0
2024-07-18 12:20:00,112.15,112.26,112.07,112.22,23881.0,110.7407,110.8494,110.6618,110.8099,23881.0
2024-07-18 12:25:00,112.23,112.25,112.13,112.2,58894.0,110.8197,110.8395,110.721,110.7901,58894.0
2024-07-18 12:30:00,112.22,112.25,112.16,112.22,15673.0,110.8099,110.8395,110.7506,110.8099,15673.0
2024-07-18 12:35:00,112.21,112.25,112.13,112.14,28362.0,110.8,110.8395,110.721,110.7309,28362.0
2024-07-18 12:40:00,112.14,112.17,112.05,112.15,27815.0,110.7309,110.7605,110.642,110.7407,27815.0
2024-07-18 12:45:00,112.16,112.16,112.08,112.14,13781.0,110.7506,110.7506,110.6716,110.7309,13781.0
2024-07-18 12:50:00,112.13,112.2,112.13,112.16,30017.0,110.721,110.7901,110.721,110.7506,30017.0
2024-07-18 12:55:00,112.16,112.29,112.16,112.27,20728.0,110.7506,110.879,110.7506,110.8592,20728.0
2024-07-18 13:00:00,112.26,112.41,112.26,112.35,12305.0,110.8494,110.9975,110.8494,110.9382,12305.0
2024-07-18 13:05:00,112.35,112.38,112.26,112.27,21692.0,110.9382,110.9679,110.8494,110.8592,21692.0
2024-07-18 13:10:00,112.26,112.26,112.09,112.24,41633.0,110.8494,110.8494,110.6815,110.8296,41633.0
2024-07-18 13:15:00,112.24,112.37,112.21,112.37,18613.0,110.8296,110.958,110.8,110.958,18613.0
2024-07-18 13:20:00,112.38,112.4,112.31,112.39,16047.0,110.9679,110.9876,110.8987,110.9777,16047.0
2024-07-18 13:25:00,112.39,112.46,112.36,112.45,17079.0,110.9777,111.0469,110.9481,111.037,17079.0
2024-07-18 13:30:00,112.45,112.58,112.43,112.56,15003.0,111.037,111.1653,111.0172,111.1456,15003.0
2024-07-18 13:35:00,112.58,112.65,112.51,112.61,13620.0,111.1653,111.2345,111.0962,111.195,13620.0
2024-07-18 13:40:00,112.61,112.75,112.58,112.75,11562.0,111.195,111.3332,111.1653,111.3332,11562.0
2024-07-18 13:45:00,112.76,112.84,112.75,112.78,16878.0,111.3431,111.4221,111.3332,111.3628,16878.0
2024-07-18 13:50:00,112.78,112.79,112.64,112.67,25888.0,111.3628,111.3727,111.2246,111.2542,25888.0
2024-07-18 13:55:00,112.66,112.81,112.63,112.79,41992.0,111.2443,111.3925,111.2147,111.3727,41992.0
2024-07-18 14:00:00,112.81,112.9,112.78,112.87,18485.0,111.3925,111.4813,111.3628,111.4517,18485.0
2024-07-18 14:05:00,112.87,112.94,112.86,112.93,16933.0,111.4517,111.5208,111.4418,111.5109,16933.0
2024-07-18 14:10:00,112.94,112.94,112.84,112.84,24932.0,111.5208,111.5208,111.4221,111.4221,24932.0
2024-07-18 14:15:00,112.84,112.87,112.82,112.84,17525.0,111.4221,111.4517,111.4023,111.4221,17525.0
2024-07-18 14:20:00,112.85,112.87,112.76,112.82,23836.0,111.432,111.4517,111.3431,111.4023,23836.0
2024-07-18 14:25:00,112.85,112.85,112.75,112.83,31998.0,111.432,111.432,111.3332,111.4122,31998.0
2024-07-18 14:30:00,112.84,112.87,112.79,112.79,20818.0,111.4221,111.4517,111.3727,111.3727,20818.0
2024-07-18 14:35:00,112.77,112.84,112.75,112.76,16559.0,111.353,111.4221,111.3332,111.3431,16559.0
2024-07-18 14:40:00,112.76,112.83,112.75,112.82,22862.0,111.3431,111.4122,111.3332,111.4023,22862.0
2024-07-18 14:45:00,112.83,112.95,112.81,112.91,19605.0,111.4122,111.5307,111.3925,111.4912,19605.0
2024-07-18 14:50:00,112.91,112.99,112.86,112.91,32872.0,111.4912,111.5702,111.4418,111.4912,32872.0
2024-07-18 14:55:00,112.91,112.98,112.83,112.84,34671.0,111.4912,111.5603,111.4122,111.4221,34671.0
2024-07-18 15:00:00,112.84,112.93,112.84,112.9,35700.0,111.4221,111.5109,111.4221,111.4813,35700.0
2024-07-18 15:05:00,112.91,112.96,112.88,112.89,35919.0,111.4912,111.5406,111.4616,111.4714,35919.0
2024-07-18 15:10:00,112.89,112.96,112.79,112.89,30364.0,111.4714,111.5406,111.3727,111.4714,30364.0
2024-07-18 15:15:00,112.91,112.96,112.89,112.96,35123.0,111.4912,111.5406,111.4714,111.5406,35123.0
2024-07-18 15:20:00,112.96,113.0,112.91,112.95,27824.0,111.5406,111.5801,111.4912,111.5307,27824.0
2024-07-18 15:25:00,112.95,113.06,112.87,112.89,43260.0,111.5307,111.6393,111.4517,111.4714,43260.0
2024-07-18 15:30:00,112.88,112.98,112.84,112.93,43318.0,111.4616,111.5603,111.4221,111.5109,43318.0
2024-07-18 15:35:00,112.95,113.0,112.93,112.99,36433.0,111.5307,111.5801,111.5109,111.5702,36433.0
2024-07-18 15:40:00,113.0,113.25,112.96,113.25,41299.0,111.5801,111.8269,111.5406,111.8269,41299.0
2024-07-18 15:45:00,113.24,113.25,113.1,113.12,77374.0,111.8171,111.8269,111.6788,111.6986,77374.0
2024-07-18 15:50:00,113.1,113.11,112.88,112.89,118101.0,111.6788,111.6887,111.4616,111.4714,118101.0
2024-07-18 15:55:00,112.89,113.12,112.89,113.01,477049.0,111.4714,111.6986,111.4714,111.5899,477049.0
2024-07-19 09:30:00,113.46,113.48,112.88,113.28,292691.0,112.0343,112.054,111.4616,111.8565,292691.0
2024-07-19 09:35:00,113.28,113.37,113.13,113.3,26303.0,111.8565,111.9454,111.7084,111.8763,26303.0
2024-07-19 09:40:00,113.3,113.42,113.18,113.36,28241.0,111.8763,111.9948,111.7578,111.9355,28241.0
2024-07-19 09:45:00,113.33,113.35,112.99,113.07,24202.0,111.9059,111.9257,111.5702,111.6492,24202.0
2024-07-19 09:50:00,113.12,113.17,112.96,113.04,12559.0,111.6986,111.7479,111.5406,111.6196,12559.0
2024-07-19 09:55:00,113.05,113.22,113.03,113.21,23579.0,111.6294,111.7973,111.6097,111.7874,23579.0
2024-07-19 10:00:00,113.21,113.35,113.17,113.25,23916.0,111.7874,111.9257,111.7479,111.8269,23916.0
2024-07-19 10:05:00,113.27,113.42,113.22,113.34,26783.0,111.8467,111.9948,111.7973,111.9158,26783.0
2024-07-19 10:10:00,113.32,113.4,113.31,113.38,18328.0,111.896,111.975,111.8862,111.9553,18328.0
2024-07-19 10:15:00,113.38,113.52,113.37,113.46,19019.0,111.9553,112.0935,111.9454,112.0343,19019.0
2024-07-19 10:20:00,113.46,113.46,113.24,113.26,23969.0,112.0343,112.0343,111.8171,111.8368,23969.0
2024-07-19 10:25:00,113.24,113.32,113.12,113.18,12379.0,111.8171,111.896,111.6986,111.7578,12379.0
2024-07-19 10:30:00,113.16,113.26,113.14,113.14,13644.0,111.7381,111.8368,111.7183,111.7183,13644.0
2024-07-19 10:35:00,113.11,113.2,113.05,113.07,10752.0,111.6887,111.7776,111.6294,111.6492,10752.0
2024-07-19 10:40:00,113.05,113.05,112.96,112.96,23349.0,111.6294,111.6294,111.5406,111.5406,23349.0
2024-07-19 10:45:00,112.97,113.01,112.95,113.0,9378.0,111.5504,111.5899,111.5307,111.5801,9378.0
2024-07-19 10:50:00,112.99,113.11,112.96,113.05,14913.0,111.5702,111.6887,111.5406,111.6294,14913.0
2024-07-19 10:55:00,113.07,113.07,112.91,112.98,11250.0,111.6492,111.6492,111.4912,111.5603,11250.0
2024-07-19 11:00:00,112.99,113.15,112.99,113.06,12714.0,111.5702,111.7282,111.5702,111.6393,12714.0
2024-07-19 11:05:00,113.06,113.06,112.87,112.89,31435.0,111.6393,111.6393,111.4517,111.4714,31435.0
2024-07-19 11:10:00,112.89,112.89,112.73,112.73,18306.0,111.4714,111.4714,111.3135,111.3135,18306.0
2024-07-19 11:15:00,112.75,112.84,112.74,112.8,26435.0,111.3332,111.4221,111.3233,111.3826,26435.0
2024-07-19 11:20:00,112.81,112.91,112.8,112.83,25090.0,111.3925,111.4912,111.3826,111.4122,25090.0
2024-07-19 11:25:00,112.82,112.83,112.71,112.72,18014.0,111.4023,111.4122,111.2937,111.3036,18014.0
2024-07-19 11:30:00,112.71,112.72,112.54,112.59,19829.0,111.2937,111.3036,111.1258,111.1752,19829.0
2024-07-19 11:35:00,112.59,112.6,112.52,112.6,12571.0,111.1752,111.1851,111.1061,111.1851,12571.0
2024-07-19 11:40:00,112.6,112.67,112.48,112.48,16025.0,111.1851,111.2542,111.0666,111.0666,16025.0
2024-07-19 11:45:00,112.48,112.61,112.43,112.58,22469.0,111.0666,111.195,111.0172,111.1653,22469.0
2024-07-19 11:50:00,112.59,112.65,112.56,112.56,12456.0,111.1752,111.2345,111.1456,111.1456,12456.0
2024-07-19 11:55:00,112.55,112.63,112.51,112.61,14169.0,111.1357,111.2147,111.0962,111.195,14169.0
2024-07-19 12:00:00,112.62,112.69,112.59,112.65,18948.0,111.2048,111.274,111.1752,111.2345,18948.0
2024-07-19 12:05:00,112.64,112.7,112.6,112.64,19188.0,111.2246,111.2838,111.1851,111.2246,19188.0
2024-07-19 12:10:00,112.63,112.65,112.56,112.59,22356.0,111.2147,111.2345,111.1456,111.1752,22356.0
2024-07-19 12:15:00,112.59,112.63,112.5,112.5,16337.0,111.1752,111.2147,111.0863,111.0863,16337.0
2024-07-19 12:20:00,112.51,112.51,112.27,112.32,26055.0,111.0962,111.0962,110.8592,110.9086,26055.0
2024-07-19 12:25:00,112.33,112.39,112.3,112.35,14441.0,110.9185,110.9777,110.8889,110.9382,14441.0
2024-07-19 12:30:00,112.35,112.4,112.32,112.35,17412.0,110.9382,110.9876,110.9086,110.9382,17412.0
2024-07-19 12:35:00,112.36,112.38,112.22,112.27,21649.0,110.9481,110.9679,110.8099,110.8592,21649.0
2024-07-19 12:40:00,112.27,112.34,112.25,112.31,17959.0,110.8592,110.9284,110.8395,110.8987,17959.0
2024-07-19 12:45:00,112.3,112.31,112.21,112.23,26862.0,110.8889,110.8987,110.8,110.8197,26862.0
2024-07-19 12:50:00,112.24,112.26,112.18,112.24,16144.0,110.8296,110.8494,110.7704,110.8296,16144.0
2024-07-19 12:55:00,112.23,112.28,112.16,112.16,15679.0,110.8197,110.8691,110.7506,110.7506,15679.0
2024-07-19 13:00:00,112.16,112.17,112.03,112.05,21110.0,110.7506,110.7605,110.6223,110.642,21110.0
2024-07-19 13:05:00,112.06,112.06,111.96,111.99,18259.0,110.6519,110.6519,110.5531,110.5828,18259.0
2024-07-19 13:10:00,112.0,112.06,111.98,112.05,20070.0,110.5926,110.6519,110.5729,110.642,20070.0
2024-07-19 13:15:00,112.04,112.11,112.01,112.11,11182.0,110.6321,110.7013,110.6025,110.7013,11182.0
2024-07-19 13:20:00,112.12,112.21,112.11,112.13,24098.0,110.7111,110.8,110.7013,110.721,24098.0
2024-07-19 13:25:00,112.13,112.18,112.07,112.08,15678.0,110.721,110.7704,110.6618,110.6716,15678.0
2024-07-19 13:30:00,112.07,112.07,111.99,111.99,20980.0,110.6618,110.6618,110.5828,110.5828,20980.0
2024-07-19 13:35:00,112.0,112.05,111.99,112.05,11262.0,110.5926,110.642,110.5828,110.642,11262.0
2024-07-19 13:40:00,112.05,112.11,112.0,112.04,21887.0,110.642,110.7013,110.5926,110.6321,21887.0
2024-07-19 13:45:00,112.05,112.11,111.98,112.1,16790.0,110.642,110.7013,110.5729,110.6914,16790.0
2024-07-19 13:50:00,112.1,112.1,111.97,112.07,35142.0,110.6914,110.6914,110.563,110.6618,35142.0
2024-07-19 13:55:00,112.08,112.16,112.06,112.14,13191.0,110.6716,110.7506,110.6519,110.7309,13191.0
2024-07-19 14:00:00,112.15,112.19,112.12,112.17,30034.0,110.7407,110.7802,110.7111,110.7605,30034.0
2024-07-19 14:05:00,112.18,112.21,112.11,112.13,34220.0,110.7704,110.8,110.7013,110.721,34220.0
2024-07-19 14:10:00,112.11,112.2,112.09,112.2,28084.0,110.7013,110.7901,110.6815,110.7901,28084.0
2024-07-19 14:15:00,112.19,112.3,112.17,112.29,52265.0,110.7802,110.8889,110.7605,110.879,52265.0
2024-07-19 14:20:00,112.29,112.3,112.12,112.13,26737.0,110.879,110.8889,110.7111,110.721,26737.0
2024-07-19 14:25:00,112.13,112.16,112.09,112.13,20427.0,110.721,110.7506,110.6815,110.721,20427.0
2024-07-19 14:30:00,112.13,112.17,112.1,112.15,15398.0,110.721,110.7605,110.6914,110.7407,15398.0
2024-07-19 14:35:00,112.15,112.17,111.96,112.09,30399.0,110.7407,110.7605,110.5531,110.6815,30399.0
2024-07-19 14:40:00,112.09,112.15,112.03,112.06,16448.0,110.6815,110.7407,110.6223,110.6519,16448.0
2024-07-19 14:45:00,112.04,112.11,112.01,112.11,14472.0,110.6321,110.7013,110.6025,110.7013,14472.0
2024-07-19 14:50:00,112.12,112.21,112.11,112.2,19149.0,110.7111,110.8,110.7013,110.7901,19149.0
2024-07-19 14:55:00,112.2,112.3,112.2,112.28,24356.0,110.7901,110.8889,110.7901,110.8691,24356.0
2024-07-19 15:00:00,112.29,112.44,112.28,112.39,28946.0,110.879,111.0271,110.8691,110.9777,28946.0
2024-07-19 15:05:00,112.39,112.39,112.18,112.23,39559.0,110.9777,110.9777,110.7704,110.8197,39559.0
2024-07-19 15:10:00,112.23,112.27,112.21,112.23,31408.0,110.8197,110.8592,110.8,110.8197,31408.0
2024-07-19 15:15:00,112.21,112.24,112.12,112.17,49204.0,110.8,110.8296,110.7111,110.7605,49204.0
2024-07-19 15:20:00,112.16,112.22,112.15,112.2,35429.0,110.7506,110.8099,110.7407,110.7901,35429.0
2024-07-19 15:25:00,112.19,112.23,112.17,112.21,33291.0,110.7802,110.8197,110.7605,110.8,33291.0
2024-07-19 15:30:00,112.21,112.29,112.19,112.21,48553.0,110.8,110.879,110.7802,110.8,48553.0
2024-07-19 15:35:00,112.22,112.26,112.16,112.17,36061.0,110.8099,110.8494,110.7506,110.7605,36061.0
2024-07-19 15:40:00,112.18,112.19,112.08,112.11,46528.0,110.7704,110.7802,110.6716,110.7013,46528.0
2024-07-19 15:45:00,112.11,112.14,112.01,112.02,49616.0,110.7013,110.7309,110.6025,110.6124,49616.0
2024-07-19 15:50:00,112.01,112.11,111.84,111.91,129161.0,110.6025,110.7013,110.4346,110.5038,129161.0
2024-07-19 15:55:00,111.91,111.92,111.59,111.74,501833.0,110.5038,110.5136,110.1878,110.3359,501833.0
2024-07-22 09:30:00,112.3,112.7,112.09,112.7,71474.0,110.8889,111.2838,110.6815,111.2838,71474.0
2024-07-22 09:35:00,112.76,113.16,112.69,113.06,28994.0,111.3431,111.7381,111.274,111.6393,28994.0
2024-07-22 09:40:00,113.02,113.16,112.92,112.97,23118.0,111.5998,111.7381,111.5011,111.5504,23118.0
2024-07-22 09:45:00,112.99,113.1,112.96,113.03,13264.0,111.5702,111.6788,111.5406,111.6097,13264.0
2024-07-22 09:50:00,112.99,113.04,112.79,112.88,21014.0,111.5702,111.6196,111.3727,111.4616,21014.0
2024-07-22 09:55:00,112.88,112.93,112.81,112.86,17080.0,111.4616,111.5109,111.3925,111.4418,17080.0
2024-07-22 10:00:00,112.87,112.94,112.71,112.86,25579.0,111.4517,111.5208,111.2937,111.4418,25579.0
2024-07-22 10:05:00,112.89,113.01,112.78,112.96,78520.0,111.4714,111.5899,111.3628,111.5406,78520.0
2024-07-22 10:10:00,112.97,113.03,112.9,112.98,21735.0,111.5504,111.6097,111.4813,111.5603,21735.0
2024-07-22 10:15:00,112.99,113.03,112.93,113.02,20409.0,111.5702,111.6097,111.5109,111.5998,20409.0
2024-07-22 10:20:00,113.02,113.11,112.98,113.04,15628.0,111.5998,111.6887,111.5603,111.6196,15628.0
2024-07-22 10:25:00,113.04,113.06,112.93,113.04,14293.0,111.6196,111.6393,111.5109,111.6196,14293.0
2024-07-22 10:30:00,113.03,113.1,113.01,113.09,25061.0,111.6097,111.6788,111.5899,111.6689,25061.0
2024-07-22 10:35:00,113.11,113.25,113.11,113.2,13640.0,111.6887,111.8269,111.6887,111.7776,13640.0
2024-07-22 10:40:00,113.2,113.26,113.13,113.23,17258.0,111.7776,111.8368,111.7084,111.8072,17258.0
2024-07-22 10:45:00,113.23,113.29,113.17,113.28,15789.0,111.8072,111.8664,111.7479,111.8565,15789.0
2024-07-22 10:50:00,113.26,113.26,113.19,113.23,23279.0,111.8368,111.8368,111.7677,111.8072,23279.0
2024-07-22 10:55:00,113.23,113.36,113.18,113.36,18036.0,111.8072,111.9355,111.7578,111.9355,18036.0
2024-07-22 11:00:00,113.37,113.57,113.35,113.55,20795.0,111.9454,112.1429,111.9257,112.1232,20795.0
2024-07-22 11:05:00,113.55,113.59,113.35,113.38,25008.0,112.1232,112.1627,111.9257,111.9553,25008.0
2024-07-22 11:10:00,113.38,113.44,113.32,113.36,14507.0,111.9553,112.0145,111.896,111.9355,14507.0
2024-07-22 11:15:00,113.37,113.41,113.32,113.35,11835.0,111.9454,111.9849,111.896,111.9257,11835.0
2024-07-22 11:20:00,113.35,113.4,113.29,113.3,9488.0,111.9257,111.975,111.8664,111.8763,9488.0
2024-07-22 11:25:00,113.3,113.33,113.21,113.25,20825.0,111.8763,111.9059,111.7874,111.8269,20825.0
2024-07-22 11:30:00,113.25,113.37,113.25,113.31,34959.0,111.8269,111.9454,111.8269,111.8862,34959.0
2024-07-22 11:35:00,113.31,113.31,113.13,113.16,14711.0,111.8862,111.8862,111.7084,111.7381,14711.0
2024-07-22 11:40:00,113.15,113.18,113.1,113.12,21896.0,111.7282,111.7578,111.6788,111.6986,21896.0
2024-07-22 11:45:00,113.12,113.16,113.07,113.08,13079.0,111.6986,111.7381,111.6492,111.6591,13079.0
2024-07-22 11:50:00,113.08,113.11,113.02,113.1,17042.0,111.6591,111.6887,111.5998,111.6788,17042.0
2024-07-22 11:55:00,113.09,113.12,112.99,113.02,20594.0,111.6689,111.6986,111.5702,111.5998,20594.0
2024-07-22 12:00:00,113.05,113.05,112.98,113.04,11182.0,111.6294,111.6294,111.5603,111.6196,11182.0
2024-07-22 12:05:00,113.03,113.16,113.02,113.11,17283.0,111.6097,111.7381,111.5998,111.6887,17283.0
2024-07-22 12:10:00,113.11,113.15,113.09,113.15,9398.0,111.6887,111.7282,111.6689,111.7282,9398.0
2024-07-22 12:15:00,113.16,113.25,113.16,113.21,26669.0,111.7381,111.8269,111.7381,111.7874,26669.0
2024-07-22 12:20:00,113.21,113.31,113.13,113.14,23055.0,111.7874,111.8862,111.7084,111.7183,23055.0
2024-07-22 12:25:00,113.12,113.17,113.09,113.11,21965.0,111.6986,111.7479,111.6689,111.6887,21965.0
2024-07-22 12:30:00,113.11,113.15,113.01,113.03,31879.0,111.6887,111.7282,111.5899,111.6097,31879.0
2024-07-22 12:35:00,113.03,113.18,113.02,113.12,34217.0,111.6097,111.7578,111.5998,111.6986,34217.0
2024-07-22 12:40:00,113.1,113.17,113.09,113.13,20426.0,111.6788,111.7479,111.6689,111.7084,20426.0
2024-07-22 12:45:00,113.13,113.13,113.05,113.08,22340.0,111.7084,111.7084,111.6294,111.6591,22340.0
2024-07-22 12:50:00,113.07,113.32,113.07,113.25,33084.0,111.6492,111.896,111.6492,111.8269,33084.0
2024-07-22 12:55:00,113.25,113.33,113.24,113.31,35315.0,111.8269,111.9059,111.8171,111.8862,35315.0
2024-07-22 13:00:00,113.35,113.38,113.33,113.38,8508.0,111.9257,111.9553,111.9059,111.9553,8508.0
2024-07-22 13:05:00,113.37,113.44,113.35,113.43,10854.0,111.9454,112.0145,111.9257,112.0047,10854.0
2024-07-22 13:10:00,113.45,113.47,113.43,113.44,13279.0,112.0244,112.0442,112.0047,112.0145,13279.0
2024-07-22 13:15:00,113.45,113.54,113.37,113.53,35740.0,112.0244,112.1133,111.9454,112.1034,35740.0
2024-07-22 13:20:00,113.54,113.57,113.45,113.49,8003.0,112.1133,112.1429,112.0244,112.0639,8003.0
2024-07-22 13:25:00,113.49,113.53,113.46,113.48,9818.0,112.0639,112.1034,112.0343,112.054,9818.0
2024-07-22 13:30:00,113.51,113.56,113.49,113.55,13212.0,112.0837,112.133,112.0639,112.1232,13212.0
2024-07-22 13:35:00,113.54,113.58,113.5,113.55,14691.0,112.1133,112.1528,112.0738,112.1232,14691.0
2024-07-22 13:40:00,113.55,113.56,113.45,113.46,14500.0,112.1232,112.133,112.0244,112.0343,14500.0
2024-07-22 13:45:00,113.44,113.56,113.41,113.53,14284.0,112.0145,112.133,111.9849,112.1034,14284.0
2024-07-22 13:50:00,113.54,113.55,113.37,113.47,17870.0,112.1133,112.1232,111.9454,112.0442,17870.0
2024-07-22 13:55:00,113.48,113.5,113.45,113.5,8189.0,112.054,112.0738,112.0244,112.0738,8189.0
2024-07-22 14:00:00,113.5,113.56,113.46,113.47,15133.0,112.0738,112.133,112.0343,112.0442,15133.0
2024-07-22 14:05:00,113.47,113.49,113.42,113.46,9465.0,112.0442,112.0639,111.9948,112.0343,9465.0
2024-07-22 14:10:00,113.46,113.46,113.34,113.41,12945.0,112.0343,112.0343,111.9158,111.9849,12945.0
2024-07-22 14:15:00,113.4,113.45,113.4,113.4,9926.0,111.975,112.0244,111.975,111.975,9926.0
2024-07-22 14:20:00,113.39,113.45,113.38,113.44,8246.0,111.9652,112.0244,111.9553,112.0145,8246.0
2024-07-22 14:25:00,113.45,113.48,113.39,113.4,14725.0,112.0244,112.054,111.9652,111.975,14725.0
2024-07-22 14:30:00,113.38,113.46,113.38,113.44,36244.0,111.9553,112.0343,111.9553,112.0145,36244.0
2024-07-22 14:35:00,113.44,113.46,113.38,113.43,18766.0,112.0145,112.0343,111.9553,112.0047,18766.0
2024-07-22 14:40:00,113.44,113.52,113.42,113.46,11981.0,112.0145,112.0935,111.9948,112.0343,11981.0
2024-07-22 14:45:00,113.48,113.49,113.38,113.38,24386.0,112.054,112.0639,111.9553,111.9553,24386.0
2024-07-22 14:50:00,113.38,113.44,113.31,113.31,18591.0,111.9553,112.0145,111.8862,111.8862,18591.0
2024-07-22 14:55:00,113.32,113.34,113.23,113.26,29471.0,111.896,111.9158,111.8072,111.8368,29471.0
2024-07-22 15:00:00,113.25,113.26,113.17,113.2,25870.0,111.8269,111.8368,111.7479,111.7776,25870.0
2024-07-22 15:05:00,113.19,113.22,113.15,113.2,35495.0,111.7677,111.7973,111.7282,111.7776,35495.0
2024-07-22 15:10:00,113.19,113.26,113.19,113.22,21459.0,111.7677,111.8368,111.7677,111.7973,21459.0
2024-07-22 15:15:00,113.22,113.23,113.12,113.14,33875.0,111.7973,111.8072,111.6986,111.7183,33875.0
2024-07-22 15:20:00,113.14,113.27,113.13,113.27,36928.0,111.7183,111.8467,111.7084,111.8467,36928.0
2024-07-22 15:25:00,113.28,113.28,113.13,113.16,45440.0,111.8565,111.8565,111.7084,111.7381,45440.0
2024-07-22 15:30:00,113.16,113.19,113.12,113.13,38990.0,111.7381,111.7677,111.6986,111.7084,38990.0
2024-07-22 15:35:00,113.13,113.13,113.05,113.08,36471.0,111.7084,111.7084,111.6294,111.6591,36471.0
2024-07-22 15:40:00,113.08,113.11,113.06,113.08,43921.0,111.6591,111.6887,111.6393,111.6591,43921.0
2024-07-22 15:45:00,113.08,113.08,112.93,112.97,59266.0,111.6591,111.6591,111.5109,111.5504,59266.0
2024-07-22 15:50:00,112.96,113.19,112.93,113.19,85343.0,111.5406,111.7677,111.5109,111.7677,85343.0
2024-07-22 15:55:00,113.2,113.33,113.09,113.27,192911.0,111.7776,111.9059,111.6689,111.8467,192911.0
2024-07-23 09:30:00,113.31,113.72,113.31,113.53,58044.0,111.8862,112.291,111.8862,112.1034,58044.0
2024-07-23 09:35:00,113.48,113.69,113.45,113.58,29503.0,112.054,112.2614,112.0244,112.1528,29503.0
2024-07-23 09:40:00,113.55,113.58,113.34,113.41,10982.0,112.1232,112.1528,111.9158,111.9849,10982.0
2024-07-23 09:45:00,113.39,113.49,113.34,113.43,17289.0,111.9652,112.0639,111.9158,112.0047,17289.0
2024-07-23 09:50:00,113.45,113.5,113.37,113.49,9882.0,112.0244,112.0738,111.9454,112.0639,9882.0
2024-07-23 09:55:00,113.48,113.72,113.47,113.69,17964.0,112.054,112.291,112.0442,112.2614,17964.0
2024-07-23 10:00:00,113.69,113.96,113.69,113.9,32951.0,112.2614,112.528,112.2614,112.4688,32951.0
2024-07-23 10:05:00,113.9,113.99,113.84,113.92,21451.0,112.4688,112.5576,112.4095,112.4885,21451.0
2024-07-23 10:10:00,113.89,113.89,113.74,113.83,10678.0,112.4589,112.4589,112.3108,112.3996,10678.0
2024-07-23 10:15:00,113.85,113.88,113.76,113.82,13659.0,112.4194,112.449,112.3305,112.3898,13659.0
2024-07-23 10:20:00,113.82,113.84,113.75,113.82,7837.0,112.3898,112.4095,112.3206,112.3898,7837.0
2024-07-23 10:25:00,113.81,113.9,113.78,113.83,7211.0,112.3799,112.4688,112.3503,112.3996,7211.0
2024-07-23 10:30:00,113.82,113.89,113.77,113.86,23942.0,112.3898,112.4589,112.3404,112.4293,23942.0
2024-07-23 10:35:00,113.85,113.86,113.74,113.78,10867.0,112.4194,112.4293,112.3108,112.3503,10867.0
2024-07-23 10:40:00,113.79,113.84,113.74,113.81,10200.0,112.3601,112.4095,112.3108,112.3799,10200.0
2024-07-23 10:45:00,113.81,113.87,113.67,113.7,12482.0,112.3799,112.4391,112.2416,112.2713,12482.0
2024-07-23 10:50:00,113.72,113.75,113.64,113.73,10555.0,112.291,112.3206,112.212,112.3009,10555.0
2024-07-23 10:55:00,113.71,113.77,113.62,113.67,30312.0,112.2811,112.3404,112.1923,112.2416,30312.0
2024-07-23 11:00:00,113.68,113.72,113.66,113.72,10550.0,112.2515,112.291,112.2318,112.291,10550.0
2024-07-23 11:05:00,113.72,113.72,113.54,113.67,26466.0,112.291,112.291,112.1133,112.2416,26466.0
2024-07-23 11:10:00,113.66,113.71,113.63,113.69,16301.0,112.2318,112.2811,112.2022,112.2614,16301.0
2024-07-23 11:15:00,113.7,113.71,113.58,113.63,20751.0,112.2713,112.2811,112.1528,112.2022,20751.0
2024-07-23 11:20:00,113.64,113.65,113.6,113.63,15317.0,112.212,112.2219,112.1725,112.2022,15317.0
2024-07-23 11:25:00,113.62,113.62,113.53,113.54,22705.0,112.1923,112.1923,112.1034,112.1133,22705.0
2024-07-23 11:30:00,113.55,113.57,113.51,113.52,8398.0,112.1232,112.1429,112.0837,112.0935,8398.0
2024-07-23 11:35:00,113.52,113.52,113.4,113.49,11669.0,112.0935,112.0935,111.975,112.0639,11669.0
2024-07-23 11:40:00,113.49,113.58,113.47,113.56,11642.0,112.0639,112.1528,112.0442,112.133,11642.0
2024-07-23 11:45:00,113.56,113.57,113.44,113.52,22411.0,112.133,112.1429,112.0145,112.0935,22411.0
2024-07-23 11:50:00,113.52,113.57,113.51,113.56,10795.0,112.0935,112.1429,112.0837,112.133,10795.0
2024-07-23 11:55:00,113.56,113.59,113.5,113.54,13359.0,112.133,112.1627,112.0738,112.1133,13359.0
2024-07-23 12:00:00,113.54,113.56,113.52,113.53,9448.0,112.1133,112.133,112.0935,112.1034,9448.0
2024-07-23 12:05:00,113.53,113.55,113.5,113.53,8682.0,112.1034,112.1232,112.0738,112.1034,8682.0
2024-07-23 12:10:00,113.52,113.52,113.45,113.48,12691.0,112.0935,112.0935,112.0244,112.054,12691.0
2024-07-23 12:15:00,113.47,113.47,113.42,113.46,9410.0,112.0442,112.0442,111.9948,112.0343,9410.0
2024-07-23 12:20:00,113.46,113.63,113.44,113.59,124779.0,112.0343,112.2022,112.0145,112.1627,124779.0
2024-07-23 12:25:00,113.58,113.7,113.57,113.63,48633.0,112.1528,112.2713,112.1429,112.2022,48633.0
2024-07-23 12:30:00,113.64,113.65,113.55,113.57,14007.0,112.212,112.2219,112.1232,112.1429,14007.0
2024-07-23 12:35:00,113.56,113.57,113.34,113.36,31978.0,112.133,112.1429,111.9158,111.9355,31978.0
2024-07-23 12:40:00,113.36,113.43,113.33,113.4,17269.0,111.9355,112.0047,111.9059,111.975,17269.0
2024-07-23 12:45:00,113.39,113.4,113.22,113.23,11739.0,111.9652,111.975,111.7973,111.8072,11739.0
2024-07-23 12:50:00,113.22,113.22,113.13,113.14,14451.0,111.7973,111.7973,111.7084,111.7183,14451.0
2024-07-23 12:55:00,113.14,113.18,113.1,113.13,21337.0,111.7183,111.7578,111.6788,111.7084,21337.0
2024-07-23 13:00:00,113.13,113.24,113.12,113.21,23115.0,111.7084,111.8171,111.6986,111.7874,23115.0
2024-07-23 13:05:00,113.23,113.25,113.19,113.2,23016.0,111.8072,111.8269,111.7677,111.7776,23016.0
2024-07-23 13:10:00,113.19,113.28,113.18,113.27,10737.0,111.7677,111.8565,111.7578,111.8467,10737.0
2024-07-23 13:15:00,113.29,113.29,113.22,113.25,11373.0,111.8664,111.8664,111.7973,111.8269,11373.0
2024-07-23 13:20:00,113.25,113.41,113.25,113.36,12079.0,111.8269,111.9849,111.8269,111.9355,12079.0
2024-07-23 13:25:00,113.37,113.47,113.37,113.45,11361.0,111.9454,112.0442,111.9454,112.0244,11361.0
2024-07-23 13:30:00,113.44,113.48,113.38,113.4,15349.0,112.0145,112.054,111.9553,111.975,15349.0
2024-07-23 13:35:00,113.38,113.52,113.38,113.5,13428.0,111.9553,112.0935,111.9553,112.0738,13428.0
2024-07-23 13:40:00,113.5,113.53,113.48,113.52,10595.0,112.0738,112.1034,112.054,112.0935,10595.0
2024-07-23 13:45:00,113.52,113.58,113.51,113.56,8941.0,112.0935,112.1528,112.0837,112.133,8941.0
2024-07-23 13:50:00,113.57,113.65,113.56,113.63,15337.0,112.1429,112.2219,112.133,112.2022,15337.0
2024-07-23 13:55:00,113.64,113.7,113.64,113.7,12957.0,112.212,112.2713,112.212,112.2713,12957.0
2024-07-23 14:00:00,113.7,113.84,113.69,113.82,12258.0,112.2713,112.4095,112.2614,112.3898,12258.0
2024-07-23 14:05:00,113.81,113.88,113.79,113.84,23487.0,112.3799,112.449,112.3601,112.4095,23487.0
2024-07-23 14:10:00,113.85,113.86,113.73,113.82,29593.0,112.4194,112.4293,112.3009,112.3898,29593.0
2024-07-23 14:15:00,113.81,113.82,113.75,113.82,19731.0,112.3799,112.3898,112.3206,112.3898,19731.0
2024-07-23 14:20:00,113.82,113.89,113.81,113.87,18506.0,112.3898,112.4589,112.3799,112.4391,18506.0
2024-07-23 14:25:00,113.87,113.88,113.78,113.84,23787.0,112.4391,112.449,112.3503,112.4095,23787.0
2024-07-23 14:30:00,113.84,113.85,113.78,113.79,21313.0,112.4095,112.4194,112.3503,112.3601,21313.0
2024-07-23 14:35:00,113.79,113.89,113.77,113.83,18188.0,112.3601,112.4589,112.3404,112.3996,18188.0
2024-07-23 14:40:00,113.83,113.84,113.78,113.81,14985.0,112.3996,112.4095,112.3503,112.3799,14985.0
2024-07-23 14:45:00,113.81,113.83,113.77,113.81,15902.0,112.3799,112.3996,112.3404,112.3799,15902.0
2024-07-23 14:50:00,113.81,113.81,113.74,113.75,13151.0,112.3799,112.3799,112.3108,112.3206,13151.0
2024-07-23 14:55:00,113.76,113.82,113.75,113.76,16067.0,112.3305,112.3898,112.3206,112.3305,16067.0
2024-07-23 15:00:00,113.75,113.75,113.66,113.67,25373.0,112.3206,112.3206,112.2318,112.2416,25373.0
2024-07-23 15:05:00,113.68,113.78,113.68,113.73,17221.0,112.2515,112.3503,112.2515,112.3009,17221.0
2024-07-23 15:10:00,113.73,113.73,113.68,113.72,9813.0,112.3009,112.3009,112.2515,112.291,9813.0
2024-07-23 15:15:00,113.71,113.75,113.66,113.73,17973.0,112.2811,112.3206,112.2318,112.3009,17973.0
2024-07-23 15:20:00,113.73,113.81,113.72,113.79,13566.0,112.3009,112.3799,112.291,112.3601,13566.0
2024-07-23 15:25:00,113.79,113.81,113.74,113.77,14758.0,112.3601,112.3799,112.3108,112.3404,14758.0
2024-07-23 15:30:00,113.77,113.77,113.71,113.74,18746.0,112.3404,112.3404,112.2811,112.3108,18746.0
2024-07-23 15:35:00,113.74,113.74,113.68,113.7,12598.0,112.3108,112.3108,112.2515,112.2713,12598.0
2024-07-23 15:40:00,113.71,113.74,113.5,113.51,39076.0,112.2811,112.3108,112.0738,112.0837,39076.0
2024-07-23 15:45:00,113.52,113.59,113.45,113.59,26787.0,112.0935,112.1627,112.0244,112.1627,26787.0
2024-07-23 15:50:00,113.59,113.7,113.47,113.47,45653.0,112.1627,112.2713,112.0442,112.0442,45653.0
2024-07-23 15:55:00,113.47,113.47,113.3,113.42,133149.0,112.0442,112.0442,111.8763,111.9948,133149.0
2024-07-24 09:30:00,113.06,113.14,112.57,112.69,70132.0,111.6393,111.7183,111.1555,111.274,70132.0
2024-07-24 09:35:00,112.7,112.75,112.35,112.45,47917.0,111.2838,111.3332,110.9382,111.037,47917.0
2024-07-24 09:40:00,112.47,112.54,112.26,112.42,34699.0,111.0567,111.1258,110.8494,111.0074,34699.0
2024-07-24 09:45:00,112.45,112.46,112.05,112.14,18112.0,111.037,111.0469,110.642,110.7309,18112.0
2024-07-24 09:50:00,112.15,112.16,111.76,111.82,42049.0,110.7407,110.7506,110.3556,110.4149,42049.0
2024-07-24 09:55:00,111.82,112.12,111.78,112.08,15535.0,110.4149,110.7111,110.3754,110.6716,15535.0
2024-07-24 10:00:00,112.1,112.2,112.07,112.11,20848.0,110.6914,110.7901,110.6618,110.7013,20848.0
2024-07-24 10:05:00,112.11,112.14,111.96,112.0,14887.0,110.7013,110.7309,110.5531,110.5926,14887.0
2024-07-24 10:10:00,111.99,111.99,111.71,111.71,21365.0,110.5828,110.5828,110.3063,110.3063,21365.0
2024-07-24 10:15:00,111.71,111.88,111.67,111.8,22518.0,110.3063,110.4741,110.2668,110.3951,22518.0
2024-07-24 10:20:00,111.79,111.82,111.74,111.78,34905.0,110.3853,110.4149,110.3359,110.3754,34905.0
2024-07-24 10:25:00,111.77,111.92,111.73,111.92,20306.0,110.3655,110.5136,110.326,110.5136,20306.0
2024-07-24 10:30:00,111.93,111.95,111.82,111.85,17626.0,110.5235,110.5433,110.4149,110.4445,17626.0
2024-07-24 10:35:00,111.85,111.95,111.85,111.91,21540.0,110.4445,110.5433,110.4445,110.5038,21540.0
2024-07-24 10:40:00,111.91,111.97,111.91,111.97,14866.0,110.5038,110.563,110.5038,110.563,14866.0
2024-07-24 10:45:00,111.96,111.99,111.91,111.94,27117.0,110.5531,110.5828,110.5038,110.5334,27117.0
2024-07-24 10:50:00,111.93,111.99,111.88,111.89,29334.0,110.5235,110.5828,110.4741,110.484,29334.0
2024-07-24 10:55:00,111.89,112.02,111.86,112.02,30131.0,110.484,110.6124,110.4544,110.6124,30131.0
2024-07-24 11:00:00,112.02,112.02,111.79,111.8,22522.0,110.6124,110.6124,110.3853,110.3951,22522.0
2024-07-24 11:05:00,111.81,111.83,111.72,111.81,29691.0,110.405,110.4248,110.3162,110.405,29691.0
2024-07-24 11:10:00,111.8,111.83,111.71,111.79,59539.0,110.3951,110.4248,110.3063,110.3853,59539.0
2024-07-24 11:15:00,111.79,111.83,111.73,111.75,74339.0,110.3853,110.4248,110.326,110.3458,74339.0
2024-07-24 11:20:00,111.75,111.77,111.65,111.68,31810.0,110.3458,110.3655,110.247,110.2767,31810.0
2024-07-24 11:25:00,111.68,111.69,111.48,111.54,31126.0,110.2767,110.2865,110.0792,110.1384,31126.0
2024-07-24 11:30:00,111.51,111.52,111.42,111.5,22504.0,110.1088,110.1187,110.0199,110.0989,22504.0
2024-07-24 11:35:00,111.51,111.64,111.51,111.62,27955.0,110.1088,110.2372,110.1088,110.2174,27955.0
2024-07-24 11:40:00,111.62,111.82,111.62,111.8,26186.0,110.2174,110.4149,110.2174,110.3951,26186.0
2024-07-24 11:45:00,111.81,111.82,111.73,111.8,12623.0,110.405,110.4149,110.326,110.3951,12623.0
2024-07-24 11:50:00,111.8,111.89,111.79,111.85,47074.0,110.3951,110.484,110.3853,110.4445,47074.0
2024-07-24 11:55:00,111.83,112.03,111.78,112.03,15004.0,110.4248,110.6223,110.3754,110.6223,15004.0
2024-07-24 12:00:00,112.02,112.08,111.93,111.99,20824.0,110.6124,110.6716,110.5235,110.5828,20824.0
2024-07-24 12:05:00,111.97,112.02,111.93,112.0,12720.0,110.563,110.6124,110.5235,110.5926,12720.0
2024-07-24 12:10:00,111.99,112.01,111.95,111.99,8670.0,110.5828,110.6025,110.5433,110.5828,8670.0
2024-07-24 12:15:00,112.01,112.02,111.93,111.93,16148.0,110.6025,110.6124,110.5235,110.5235,16148.0
2024-07-24 12:20:00,111.94,111.95,111.83,111.87,19224.0,110.5334,110.5433,110.4248,110.4643,19224.0
2024-07-24 12:25:00,111.86,111.86,111.76,111.82,26166.0,110.4544,110.4544,110.3556,110.4149,26166.0
2024-07-24 12:30:00,111.81,111.83,111.73,111.77,27559.0,110.405,110.4248,110.326,110.3655,27559.0
2024-07-24 12:35:00,111.77,111.77,111.73,111.75,16259.0,110.3655,110.3655,110.326,110.3458,16259.0
2024-07-24 12:40:00,111.76,111.76,111.72,111.75,15429.0,110.3556,110.3556,110.3162,110.3458,15429.0
2024-07-24 12:45:00,111.75,111.79,111.72,111.76,43173.0,110.3458,110.3853,110.3162,110.3556,43173.0
2024-07-24 12:50:00,111.76,111.84,111.75,111.83,28299.0,110.3556,110.4346,110.3458,110.4248,28299.0
2024-07-24 12:55:00,111.83,111.92,111.83,111.87,21401.0,110.4248,110.5136,110.4248,110.4643,21401.0
2024-07-24 13:00:00,111.88,111.99,111.85,111.87,31803.0,110.4741,110.5828,110.4445,110.4643,31803.0
2024-07-24 13:05:00,111.87,111.92,111.85,111.91,15576.0,110.4643,110.5136,110.4445,110.5038,15576.0
2024-07-24 13:10:00,111.92,112.05,111.91,112.05,18161.0,110.5136,110.642,110.5038,110.642,18161.0
2024-07-24 13:15:00,112.03,112.06,111.99,112.06,14389.0,110.6223,110.6519,110.5828,110.6519,14389.0
2024-07-24 13:20:00,112.06,112.07,111.99,112.0,18244.0,110.6519,110.6618,110.5828,110.5926,18244.0
2024-07-24 13:25:00,112.01,112.01,111.96,111.96,15382.0,110.6025,110.6025,110.5531,110.5531,15382.0
2024-07-24 13:30:00,111.95,111.98,111.91,111.98,15295.0,110.5433,110.5729,110.5038,110.5729,15295.0
2024-07-24 13:35:00,111.98,111.99,111.95,111.96,24646.0,110.5729,110.5828,110.5433,110.5531,24646.0
2024-07-24 13:40:00,111.96,111.96,111.91,111.93,17263.0,110.5531,110.5531,110.5038,110.5235,17263.0
2024-07-24 13:45:00,111.94,111.97,111.86,111.87,23260.0,110.5334,110.563,110.4544,110.4643,23260.0
2024-07-24 13:50:00,111.88,111.89,111.82,111.84,28730.0,110.4741,110.484,110.4149,110.4346,28730.0
2024-07-24 13:55:00,111.84,111.92,111.81,111.92,20348.0,110.4346,110.5136,110.405,110.5136,20348.0
2024-07-24 14:00:00,111.92,111.93,111.87,111.89,18482.0,110.5136,110.5235,110.4643,110.484,18482.0
2024-07-24 14:05:00,111.88,111.97,111.88,111.94,14629.0,110.4741,110.563,110.4741,110.5334,14629.0
2024-07-24 14:10:00,111.93,111.94,111.82,111.87,28616.0,110.5235,110.5334,110.4149,110.4643,28616.0
2024-07-24 14:15:00,111.88,111.93,111.87,111.89,14824.0,110.4741,110.5235,110.4643,110.484,14824.0
2024-07-24 14:20:00,111.89,111.9,111.84,111.84,24480.0,110.484,110.4939,110.4346,110.4346,24480.0
2024-07-24 14:25:00,111.84,111.84,111.76,111.76,34708.0,110.4346,110.4346,110.3556,110.3556,34708.0
2024-07-24 14:30:00,111.76,111.81,111.74,111.74,30119.0,110.3556,110.405,110.3359,110.3359,30119.0
2024-07-24 14:35:00,111.74,111.76,111.68,111.69,40256.0,110.3359,110.3556,110.2767,110.2865,40256.0
2024-07-24 14:40:00,111.69,111.71,111.57,111.58,23919.0,110.2865,110.3063,110.168,110.1779,23919.0
2024-07-24 14:45:00,111.57,111.6,111.52,111.53,19653.0,110.168,110.1977,110.1187,110.1285,19653.0
2024-07-24 14:50:00,111.54,111.54,111.43,111.52,35005.0,110.1384,110.1384,110.0298,110.1187,35005.0
2024-07-24 14:55:00,111.51,111.59,111.51,111.58,27173.0,110.1088,110.1878,110.1088,110.1779,27173.0
2024-07-24 15:00:00,111.57,111.61,111.52,111.56,33715.0,110.168,110.2075,110.1187,110.1582,33715.0
2024-07-24 15:05:00,111.56,111.57,111.5,111.55,50564.0,110.1582,110.168,110.0989,110.1483,50564.0
2024-07-24 15:10:00,111.55,111.56,111.48,111.48,40841.0,110.1483,110.1582,110.0792,110.0792,40841.0
2024-07-24 15:15:00,111.48,111.48,111.39,111.43,49393.0,110.0792,110.0792,109.9903,110.0298,49393.0
2024-07-24 15:20:00,111.43,111.51,111.43,111.49,33786.0,110.0298,110.1088,110.0298,110.089,33786.0
2024-07-24 15:25:00,111.5,111.59,111.44,111.52,40702.0,110.0989,110.1878,110.0397,110.1187,40702.0
2024-07-24 15:30:00,111.53,111.57,111.5,111.54,31517.0,110.1285,110.168,110.0989,110.1384,31517.0
2024-07-24 15:35:00,111.53,111.55,111.45,111.47,32380.0,110.1285,110.1483,110.0495,110.0693,32380.0
2024-07-24 15:40:00,111.47,111.49,111.37,111.37,43370.0,110.0693,110.089,109.9705,109.9705,43370.0
2024-07-24 15:45:00,111.37,111.38,111.3,111.33,59423.0,109.9705,109.9804,109.9014,109.9311,59423.0
2024-07-24 15:50:00,111.33,111.4,111.18,111.18,95302.0,109.9311,110.0002,109.7829,109.7829,95302.0
2024-07-24 15:55:00,111.18,111.32,111.15,111.29,246490.0,109.7829,109.9212,109.7533,109.8916,246490.0
2024-07-25 09:30:00,111.63,112.0,111.5,111.84,57969.0,110.2273,110.5926,110.0989,110.4346,57969.0
2024-07-25 09:35:00,111.88,112.12,111.83,112.06,34428.0,110.4741,110.7111,110.4248,110.6519,34428.0
2024-07-25 09:40:00,112.05,112.06,111.63,111.68,30794.0,110.642,110.6519,110.2273,110.2767,30794.0
2024-07-25 09:45:00,111.69,111.86,111.62,111.83,27583.0,110.2865,110.4544,110.2174,110.4248,27583.0
2024-07-25 09:50:00,111.84,111.97,111.77,111.94,36889.0,110.4346,110.563,110.3655,110.5334,36889.0
2024-07-25 09:55:00,111.94,112.23,111.93,112.1,24148.0,110.5334,110.8197,110.5235,110.6914,24148.0
2024-07-25 10:00:00,112.1,112.2,112.08,112.14,28768.0,110.6914,110.7901,110.6716,110.7309,28768.0
2024-07-25 10:05:00,112.15,112.17,112.0,112.12,30986.0,110.7407,110.7605,110.5926,110.7111,30986.0
2024-07-25 10:10:00,112.1,112.12,111.92,111.92,28281.0,110.6914,110.7111,110.5136,110.5136,28281.0
2024-07-25 10:15:00,111.94,112.0,111.83,111.97,18587.0,110.5334,110.5926,110.4248,110.563,18587.0
2024-07-25 10:20:00,111.95,111.98,111.76,111.78,15154.0,110.5433,110.5729,110.3556,110.3754,15154.0
2024-07-25 10:25:00,111.79,111.82,111.69,111.8,17728.0,110.3853,110.4149,110.2865,110.3951,17728.0
2024-07-25 10:30:00,111.82,111.83,111.67,111.68,12296.0,110.4149,110.4248,110.2668,110.2767,12296.0
2024-07-25 10:35:00,111.67,111.67,111.42,111.47,19296.0,110.2668,110.2668,110.0199,110.0693,19296.0
2024-07-25 10:40:00,111.45,111.45,111.28,111.31,10835.0,110.0495,110.0495,109.8817,109.9113,10835.0
2024-07-25 10:45:00,111.29,111.35,111.19,111.34,26149.0,109.8916,109.9508,109.7928,109.9409,26149.0
2024-07-25 10:50:00,111.32,111.39,111.25,111.39,18715.0,109.9212,109.9903,109.8521,109.9903,18715.0
2024-07-25 10:55:00,111.4,111.59,111.4,111.56,20970.0,110.0002,110.1878,110.0002,110.1582,20970.0
2024-07-25 11:00:00,111.55,111.76,111.53,111.71,18588.0,110.1483,110.3556,110.1285,110.3063,18588.0
2024-07-25 11:05:00,111.71,111.86,111.7,111.79,14668.0,110.3063,110.4544,110.2964,110.3853,14668.0
2024-07-25 11:10:00,111.8,111.95,111.79,111.95,20578.0,110.3951,110.5433,110.3853,110.5433,20578.0
2024-07-25 11:15:00,111.92,112.05,111.87,111.94,17032.0,110.5136,110.642,110.4643,110.5334,17032.0
2024-07-25 11:20:00,111.98,112.17,111.97,112.1,21559.0,110.5729,110.7605,110.563,110.6914,21559.0
2024-07-25 11:25:00,112.11,112.19,112.05,112.13,23077.0,110.7013,110.7802,110.642,110.721,23077.0
2024-07-25 11:30:00,112.13,112.19,112.05,112.16,31599.0,110.721,110.7802,110.642,110.7506,31599.0
2024-07-25 11:35:00,112.14,112.36,112.14,112.35,12619.0,110.7309,110.9481,110.7309,110.9382,12619.0
2024-07-25 11:40:00,112.35,112.47,112.33,112.38,42644.0,110.9382,111.0567,110.9185,110.9679,42644.0
2024-07-25 11:45:00,112.37,112.43,112.3,112.33,14309.0,110.958,111.0172,110.8889,110.9185,14309.0
2024-07-25 11:50:00,112.33,112.41,112.18,112.18,15189.0,110.9185,110.9975,110.7704,110.7704,15189.0
2024-07-25 11:55:00,112.17,112.24,112.16,112.21,19333.0,110.7605,110.8296,110.7506,110.8,19333.0
2024-07-25 12:00:00,112.23,112.24,112.18,112.24,17008.0,110.8197,110.8296,110.7704,110.8296,17008.0
2024-07-25 12:05:00,112.23,112.3,112.23,112.25,11730.0,110.8197,110.8889,110.8197,110.8395,11730.0
2024-07-25 12:10:00,112.24,112.44,112.23,112.44,15673.0,110.8296,111.0271,110.8197,111.0271,15673.0
2024-07-25 12:15:00,112.44,112.6,112.43,112.57,15745.0,111.0271,111.1851,111.0172,111.1555,15745.0
2024-07-25 12:20:00,112.57,112.58,112.47,112.53,18519.0,111.1555,111.1653,111.0567,111.116,18519.0
2024-07-25 12:25:00,112.52,112.6,112.49,112.59,14183.0,111.1061,111.1851,111.0765,111.1752,14183.0
2024-07-25 12:30:00,112.57,112.6,112.52,112.53,13457.0,111.1555,111.1851,111.1061,111.116,13457.0
2024-07-25 12:35:00,112.55,112.59,112.51,112.54,6807.0,111.1357,111.1752,111.0962,111.1258,6807.0
2024-07-25 12:40:00,112.55,112.6,112.53,112.55,29592.0,111.1357,111.1851,111.116,111.1357,29592.0
2024-07-25 12:45:00,112.57,112.57,112.39,112.41,14197.0,111.1555,111.1555,110.9777,110.9975,14197.0
2024-07-25 12:50:00,112.4,112.47,112.36,112.4,16275.0,110.9876,111.0567,110.9481,110.9876,16275.0
2024-07-25 12:55:00,112.42,112.45,112.31,112.34,11866.0,111.0074,111.037,110.8987,110.9284,11866.0
2024-07-25 13:00:00,112.35,112.42,112.31,112.36,7642.0,110.9382,111.0074,110.8987,110.9481,7642.0
2024-07-25 13:05:00,112.34,112.44,112.33,112.4,19360.0,110.9284,111.0271,110.9185,110.9876,19360.0
2024-07-25 13:10:00,112.41,112.43,112.24,112.24,12468.0,110.9975,111.0172,110.8296,110.8296,12468.0
2024-07-25 13:15:00,112.26,112.28,112.12,112.15,9930.0,110.8494,110.8691,110.7111,110.7407,9930.0
2024-07-25 13:20:00,112.16,112.18,112.13,112.15,16778.0,110.7506,110.7704,110.721,110.7407,16778.0
2024-07-25 13:25:00,112.18,112.25,112.15,112.25,12630.0,110.7704,110.8395,110.7407,110.8395,12630.0
2024-07-25 13:30:00,112.26,112.26,112.17,112.21,13952.0,110.8494,110.8494,110.7605,110.8,13952.0
2024-07-25 13:35:00,112.21,112.23,112.17,112.21,11666.0,110.8,110.8197,110.7605,110.8,11666.0
2024-07-25 13:40:00,112.21,112.35,112.21,112.3,11863.0,110.8,110.9382,110.8,110.8889,11863.0
2024-07-25 13:45:00,112.29,112.29,112.12,112.13,15918.0,110.879,110.879,110.7111,110.721,15918.0
2024-07-25 13:50:00,112.11,112.14,112.06,112.09,14146.0,110.7013,110.7309,110.6519,110.6815,14146.0
2024-07-25 13:55:00,112.07,112.07,111.88,111.96,22639.0,110.6618,110.6618,110.4741,110.5531,22639.0
2024-07-25 14:00:00,111.96,112.01,111.89,111.99,10909.0,110.5531,110.6025,110.484,110.5828,10909.0
2024-07-25 14:05:00,111.98,112.14,111.96,112.08,25234.0,110.5729,110.7309,110.5531,110.6716,25234.0
2024-07-25 14:10:00,112.08,112.08,111.95,111.97,14500.0,110.6716,110.6716,110.5433,110.563,14500.0
2024-07-25 14:15:00,111.97,112.03,111.96,111.99,10303.0,110.563,110.6223,110.5531,110.5828,10303.0
2024-07-25 14:20:00,111.99,111.99,111.9,111.91,13603.0,110.5828,110.5828,110.4939,110.5038,13603.0
2024-07-25 14:25:00,111.91,111.97,111.84,111.85,10403.0,110.5038,110.563,110.4346,110.4445,10403.0
2024-07-25 14:30:00,111.84,111.95,111.83,111.92,10993.0,110.4346,110.5433,110.4248,110.5136,10993.0
2024-07-25 14:35:00,111.91,111.92,111.8,111.83,22895.0,110.5038,110.5136,110.3951,110.4248,22895.0
2024-07-25 14:40:00,111.81,111.81,111.74,111.76,10416.0,110.405,110.405,110.3359,110.3556,10416.0
2024-07-25 14:45:00,111.75,111.75,111.6,111.61,8543.0,110.3458,110.3458,110.1977,110.2075,8543.0
2024-07-25 14:50:00,111.61,111.63,111.48,111.48,18861.0,110.2075,110.2273,110.0792,110.0792,18861.0
2024-07-25 14:55:00,111.49,111.58,111.48,111.49,13960.0,110.089,110.1779,110.0792,110.089,13960.0
2024-07-25 15:00:00,111.5,111.51,111.4,111.41,36274.0,110.0989,110.1088,110.0002,110.01,36274.0
2024-07-25 15:05:00,111.42,111.42,111.31,111.33,14047.0,110.0199,110.0199,109.9113,109.9311,14047.0
2024-07-25 15:10:00,111.32,111.47,111.32,111.46,12764.0,109.9212,110.0693,109.9212,110.0594,12764.0
2024-07-25 15:15:00,111.47,111.64,111.47,111.64,18820.0,110.0693,110.2372,110.0693,110.2372,18820.0
2024-07-25 15:20:00,111.63,111.81,111.59,111.76,17132.0,110.2273,110.405,110.1878,110.3556,17132.0
2024-07-25 15:25:00,111.75,111.95,111.73,111.89,17476.0,110.3458,110.5433,110.326,110.484,17476.0
2024-07-25 15:30:00,111.93,111.93,111.84,111.86,20666.0,110.5235,110.5235,110.4346,110.4544,20666.0
2024-07-25 15:35:00,111.86,111.88,111.75,111.75,37525.0,110.4544,110.4741,110.3458,110.3458,37525.0
2024-07-25 15:40:00,111.76,111.78,111.64,111.67,27433.0,110.3556,110.3754,110.2372,110.2668,27433.0
2024-07-25 15:45:00,111.65,111.69,111.54,111.68,35991.0,110.247,110.2865,110.1384,110.2767,35991.0
2024-07-25 15:50:00,111.68,111.71,111.46,111.49,57742.0,110.2767,110.3063,110.0594,110.089,57742.0
2024-07-25 15:55:00,111.48,111.51,111.25,111.28,274107.0,110.0792,110.1088,109.8521,109.8817,274107.0
2024-07-26 09:30:00,111.76,112.12,111.76,111.9,69004.0,110.3556,110.7111,110.3556,110.4939,69004.0
2024-07-26 09:35:00,111.94,112.16,111.83,111.95,14895.0,110.5334,110.7506,110.4248,110.5433,14895.0
2024-07-26 09:40:00,111.98,112.06,111.85,111.85,12962.0,110.5729,110.6519,110.4445,110.4445,12962.0
2024-07-26 09:45:00,111.82,112.0,111.77,111.85,16856.0,110.4149,110.5926,110.3655,110.4445,16856.0
2024-07-26 09:50:00,111.89,111.89,111.74,111.86,20514.0,110.484,110.484,110.3359,110.4544,20514.0
2024-07-26 09:55:00,111.87,111.95,111.79,111.81,17726.0,110.4643,110.5433,110.3853,110.405,17726.0
2024-07-26 10:00:00,111.81,112.15,111.77,112.13,13766.0,110.405,110.7407,110.3655,110.721,13766.0
2024-07-26 10:05:00,112.12,112.12,111.94,111.94,10620.0,110.7111,110.7111,110.5334,110.5334,10620.0
2024-07-26 10:10:00,111.98,112.08,111.86,111.86,12154.0,110.5729,110.6716,110.4544,110.4544,12154.0
2024-07-26 10:15:00,111.88,112.1,111.88,112.09,13539.0,110.4741,110.6914,110.4741,110.6815,13539.0
2024-07-26 10:20:00,112.09,112.16,112.08,112.11,15136.0,110.6815,110.7506,110.6716,110.7013,15136.0
2024-07-26 10:25:00,112.14,112.25,112.09,112.15,23622.0,110.7309,110.8395,110.6815,110.7407,23622.0
2024-07-26 10:30:00,112.15,112.18,111.94,111.94,19371.0,110.7407,110.7704,110.5334,110.5334,19371.0
2024-07-26 10:35:00,111.92,112.0,111.83,111.87,17616.0,110.5136,110.5926,110.4248,110.4643,17616.0
2024-07-26 10:40:00,111.88,111.93,111.82,111.82,43258.0,110.4741,110.5235,110.4149,110.4149,43258.0
2024-07-26 10:45:00,111.83,111.87,111.73,111.77,30176.0,110.4248,110.4643,110.326,110.3655,30176.0
2024-07-26 10:50:00,111.78,111.81,111.76,111.79,22687.0,110.3754,110.405,110.3556,110.3853,22687.0
2024-07-26 10:55:00,111.78,111.91,111.74,111.89,87302.0,110.3754,110.5038,110.3359,110.484,87302.0
2024-07-26 11:00:00,111.89,111.99,111.87,111.91,49304.0,110.484,110.5828,110.4643,110.5038,49304.0
2024-07-26 11:05:00,111.92,111.94,111.87,111.89,14799.0,110.5136,110.5334,110.4643,110.484,14799.0
2024-07-26 11:10:00,111.89,111.91,111.79,111.85,12742.0,110.484,110.5038,110.3853,110.4445,12742.0
2024-07-26 11:15:00,111.85,111.88,111.84,111.87,23049.0,110.4445,110.4741,110.4346,110.4643,23049.0
2024-07-26 11:20:00,111.87,111.99,111.86,111.91,56532.0,110.4643,110.5828,110.4544,110.5038,56532.0
2024-07-26 11:25:00,111.9,111.92,111.83,111.88,17991.0,110.4939,110.5136,110.4248,110.4741,17991.0
2024-07-26 11:30:00,111.88,111.93,111.84,111.84,18109.0,110.4741,110.5235,110.4346,110.4346,18109.0
2024-07-26 11:35:00,111.84,111.94,111.84,111.94,20714.0,110.4346,110.5334,110.4346,110.5334,20714.0
2024-07-26 11:40:00,111.95,111.96,111.91,111.93,11570.0,110.5433,110.5531,110.5038,110.5235,11570.0
2024-07-26 11:45:00,111.94,111.99,111.93,111.97,26297.0,110.5334,110.5828,110.5235,110.563,26297.0
2024-07-26 11:50:00,111.97,112.01,111.96,112.0,39110.0,110.563,110.6025,110.5531,110.5926,39110.0
2024-07-26 11:55:00,112.01,112.07,111.99,112.07,70084.0,110.6025,110.6618,110.5828,110.6618,70084.0
2024-07-26 12:00:00,112.07,112.07,112.03,112.07,52987.0,110.6618,110.6618,110.6223,110.6618,52987.0
2024-07-26 12:05:00,112.07,112.25,112.06,112.23,44780.0,110.6618,110.8395,110.6519,110.8197,44780.0
2024-07-26 12:10:00,112.23,112.25,112.05,112.09,15834.0,110.8197,110.8395,110.642,110.6815,15834.0
2024-07-26 12:15:00,112.08,112.09,112.06,112.07,15470.0,110.6716,110.6815,110.6519,110.6618,15470.0
2024-07-26 12:20:00,112.06,112.07,111.99,112.03,14707.0,110.6519,110.6618,110.5828,110.6223,14707.0
2024-07-26 12:25:00,112.04,112.05,112.01,112.05,28089.0,110.6321,110.642,110.6025,110.642,28089.0
2024-07-26 12:30:00,112.05,112.17,112.05,112.1,15811.0,110.642,110.7605,110.642,110.6914,15811.0
2024-07-26 12:35:00,112.1,112.22,112.09,112.22,12907.0,110.6914,110.8099,110.6815,110.8099,12907.0
2024-07-26 12:40:00,112.25,112.4,112.24,112.4,6248.0,110.8395,110.9876,110.8296,110.9876,6248.0
2024-07-26 12:45:00,112.39,112.4,112.26,112.26,12467.0,110.9777,110.9876,110.8494,110.8494,12467.0
2024-07-26 12:50:00,112.27,112.36,112.27,112.34,6835.0,110.8592,110.9481,110.8592,110.9284,6835.0
2024-07-26 12:55:00,112.34,112.4,112.32,112.4,9111.0,110.9284,110.9876,110.9086,110.9876,9111.0
2024-07-26 13:00:00,112.41,112.43,112.38,112.4,9098.0,110.9975,111.0172,110.9679,110.9876,9098.0
2024-07-26 13:05:00,112.4,112.4,112.31,112.32,13972.0,110.9876,110.9876,110.8987,110.9086,13972.0
2024-07-26 13:10:00,112.32,112.36,112.29,112.36,12965.0,110.9086,110.9481,110.879,110.9481,12965.0
2024-07-26 13:15:00,112.36,112.39,112.35,112.38,10235.0,110.9481,110.9777,110.9382,110.9679,10235.0
2024-07-26 13:20:00,112.38,112.39,112.36,112.38,10114.0,110.9679,110.9777,110.9481,110.9679,10114.0
2024-07-26 13:25:00,112.38,112.49,112.38,112.48,16569.0,110.9679,111.0765,110.9679,111.0666,16569.0
2024-07-26 13:30:00,112.48,112.52,112.34,112.38,18827.0,111.0666,111.1061,110.9284,110.9679,18827.0
2024-07-26 13:35:00,112.36,112.36,112.08,112.09,18396.0,110.9481,110.9481,110.6716,110.6815,18396.0
2024-07-26 13:40:00,112.08,112.1,111.88,111.9,23970.0,110.6716,110.6914,110.4741,110.4939,23970.0
2024-07-26 13:45:00,111.89,111.95,111.86,111.91,17211.0,110.484,110.5433,110.4544,110.5038,17211.0
2024-07-26 13:50:00,111.92,111.93,111.84,111.91,16390.0,110.5136,110.5235,110.4346,110.5038,16390.0
2024-07-26 13:55:00,111.89,111.89,111.82,111.82,11943.0,110.484,110.484,110.4149,110.4149,11943.0
2024-07-26 14:00:00,111.83,111.92,111.83,111.87,20480.0,110.4248,110.5136,110.4248,110.4643,20480.0
2024-07-26 14:05:00,111.86,111.92,111.84,111.89,26187.0,110.4544,110.5136,110.4346,110.484,26187.0
2024-07-26 14:10:00,111.89,111.97,111.85,111.9,19352.0,110.484,110.563,110.4445,110.4939,19352.0
2024-07-26 14:15:00,111.91,112.0,111.9,111.94,11640.0,110.5038,110.5926,110.4939,110.5334,11640.0
2024-07-26 14:20:00,111.94,111.94,111.87,111.89,15388.0,110.5334,110.5334,110.4643,110.484,15388.0
2024-07-26 14:25:00,111.88,111.88,111.81,111.81,15568.0,110.4741,110.4741,110.405,110.405,15568.0
2024-07-26 14:30:00,111.82,111.83,111.77,111.83,19072.0,110.4149,110.4248,110.3655,110.4248,19072.0
2024-07-26 14:35:00,111.85,111.87,111.73,111.79,12936.0,110.4445,110.4643,110.326,110.3853,12936.0
2024-07-26 14:40:00,111.79,111.82,111.66,111.75,15433.0,110.3853,110.4149,110.2569,110.3458,15433.0
2024-07-26 14:45:00,111.75,111.76,111.66,111.69,10351.0,110.3458,110.3556,110.2569,110.2865,10351.0
2024-07-26 14:50:00,111.7,111.71,111.61,111.62,18520.0,110.2964,110.3063,110.2075,110.2174,18520.0
2024-07-26 14:55:00,111.62,111.67,111.59,111.67,30167.0,110.2174,110.2668,110.1878,110.2668,30167.0
2024-07-26 15:00:00,111.67,111.7,111.59,111.59,21382.0,110.2668,110.2964,110.1878,110.1878,21382.0
2024-07-26 15:05:00,111.61,111.63,111.58,111.63,44490.0,110.2075,110.2273,110.1779,110.2273,44490.0
2024-07-26 15:10:00,111.62,111.92,111.61,111.87,72726.0,110.2174,110.5136,110.2075,110.4643,72726.0
2024-07-26 15:15:00,111.87,111.97,111.86,111.97,88524.0,110.4643,110.563,110.4544,110.563,88524.0
2024-07-26 15:20:00,111.97,112.06,111.95,112.0,27664.0,110.563,110.6519,110.5433,110.5926,27664.0
2024-07-26 15:25:00,112.0,112.05,111.97,112.01,18887.0,110.5926,110.642,110.563,110.6025,18887.0
2024-07-26 15:30:00,112.01,112.02,111.7,111.77,28871.0,110.6025,110.6124,110.2964,110.3655,28871.0
2024-07-26 15:35:00,111.78,111.79,111.6,111.79,61472.0,110.3754,110.3853,110.1977,110.3853,61472.0
2024-07-26 15:40:00,111.8,111.97,111.51,111.97,179128.0,110.3951,110.563,110.1088,110.563,179128.0
2024-07-26 15:45:00,111.98,112.17,111.97,112.15,77792.0,110.5729,110.7605,110.563,110.7407,77792.0
2024-07-26 15:50:00,112.15,112.19,111.84,111.85,89813.0,110.7407,110.7802,110.4346,110.4445,89813.0
2024-07-26 15:55:00,111.85,111.98,111.68,111.84,312619.0,110.4445,110.5729,110.2767,110.4346,312619.0
2024-07-29 09:30:00,111.81,112.16,111.6,111.6,52062.0,110.405,110.7506,110.1977,110.1977,52062.0
2024-07-29 09:35:00,111.65,111.75,111.51,111.61,25793.0,110.247,110.3458,110.1088,110.2075,25793.0
2024-07-29 09:40:00,111.52,111.74,111.48,111.71,22893.0,110.1187,110.3359,110.0792,110.3063,22893.0
2024-07-29 09:45:00,111.72,111.77,111.53,111.53,14861.0,110.3162,110.3655,110.1285,110.1285,14861.0
2024-07-29 09:50:00,111.54,111.55,111.18,111.27,26767.0,110.1384,110.1483,109.7829,109.8718,26767.0
2024-07-29 09:55:00,111.26,111.58,111.25,111.56,27624.0,109.8619,110.1779,109.8521,110.1582,27624.0
2024-07-29 10:00:00,111.59,111.88,111.58,111.86,20441.0,110.1878,110.4741,110.1779,110.4544,20441.0
2024-07-29 10:05:00,111.85,111.93,111.79,111.93,12784.0,110.4445,110.5235,110.3853,110.5235,12784.0
2024-07-29 10:10:00,111.91,112.02,111.83,111.86,17612.0,110.5038,110.6124,110.4248,110.4544,17612.0
2024-07-29 10:15:00,111.87,112.02,111.85,111.93,13998.0,110.4643,110.6124,110.4445,110.5235,13998.0
2024-07-29 10:20:00,111.92,111.94,111.83,111.83,10767.0,110.5136,110.5334,110.4248,110.4248,10767.0
2024-07-29 10:25:00,111.84,111.86,111.8,111.86,15285.0,110.4346,110.4544,110.3951,110.4544,15285.0
2024-07-29 10:30:00,111.83,111.83,111.68,111.68,17359.0,110.4248,110.4248,110.2767,110.2767,17359.0
2024-07-29 10:35:00,111.71,111.87,111.66,111.84,11031.0,110.3063,110.4643,110.2569,110.4346,11031.0
2024-07-29 10:40:00,111.83,111.85,111.78,111.83,15852.0,110.4248,110.4445,110.3754,110.4248,15852.0
2024-07-29 10:45:00,111.82,111.93,111.82,111.87,26465.0,110.4149,110.5235,110.4149,110.4643,26465.0
2024-07-29 10:50:00,111.87,111.98,111.81,111.95,10152.0,110.4643,110.5729,110.405,110.5433,10152.0
2024-07-29 10:55:00,111.95,112.15,111.95,112.01,10498.0,110.5433,110.7407,110.5433,110.6025,10498.0
2024-07-29 11:00:00,112.01,112.01,111.93,111.95,8857.0,110.6025,110.6025,110.5235,110.5433,8857.0
2024-07-29 11:05:00,111.95,111.98,111.88,111.88,12169.0,110.5433,110.5729,110.4741,110.4741,12169.0
2024-07-29 11:10:00,111.9,111.99,111.87,111.97,13172.0,110.4939,110.5828,110.4643,110.563,13172.0
2024-07-29 11:15:00,111.95,112.03,111.95,112.03,5637.0,110.5433,110.6223,110.5433,110.6223,5637.0
2024-07-29 11:20:00,112.05,112.12,112.03,112.12,8132.0,110.642,110.7111,110.6223,110.7111,8132.0
2024-07-29 11:25:00,112.12,112.21,112.08,112.11,13277.0,110.7111,110.8,110.6716,110.7013,13277.0
2024-07-29 11:30:00,112.11,112.11,111.97,112.01,10903.0,110.7013,110.7013,110.563,110.6025,10903.0
2024-07-29 11:35:00,112.03,112.04,111.96,111.97,7389.0,110.6223,110.6321,110.5531,110.563,7389.0
2024-07-29 11:40:00,111.99,112.15,111.97,112.15,8684.0,110.5828,110.7407,110.563,110.7407,8684.0
2024-07-29 11:45:00,112.15,112.38,112.15,112.38,13994.0,110.7407,110.9679,110.7407,110.9679,13994.0
2024-07-29 11:50:00,112.38,112.42,112.33,112.34,16090.0,110.9679,111.0074,110.9185,110.9284,16090.0
2024-07-29 11:55:00,112.35,112.51,112.35,112.51,17795.0,110.9382,111.0962,110.9382,111.0962,17795.0
2024-07-29 12:00:00,112.53,112.55,112.46,112.55,11914.0,111.116,111.1357,111.0469,111.1357,11914.0
2024-07-29 12:05:00,112.54,112.63,112.54,112.61,9838.0,111.1258,111.2147,111.1258,111.195,9838.0
2024-07-29 12:10:00,112.62,112.75,112.59,112.75,7513.0,111.2048,111.3332,111.1752,111.3332,7513.0
2024-07-29 12:15:00,112.76,112.76,112.7,112.72,10099.0,111.3431,111.3431,111.2838,111.3036,10099.0
2024-07-29 12:20:00,112.72,112.72,112.65,112.67,8445.0,111.3036,111.3036,111.2345,111.2542,8445.0
2024-07-29 12:25:00,112.67,112.69,112.62,112.68,10058.0,111.2542,111.274,111.2048,111.2641,10058.0
2024-07-29 12:30:00,112.68,112.76,112.68,112.7,10062.0,111.2641,111.3431,111.2641,111.2838,10062.0
2024-07-29 12:35:00,112.71,112.8,112.71,112.78,6154.0,111.2937,111.3826,111.2937,111.3628,6154.0
2024-07-29 12:40:00,112.8,112.83,112.71,112.72,8959.0,111.3826,111.4122,111.2937,111.3036,8959.0
2024-07-29 12:45:00,112.72,112.72,112.6,112.64,7082.0,111.3036,111.3036,111.1851,111.2246,7082.0
2024-07-29 12:50:00,112.64,112.72,112.61,112.7,12533.0,111.2246,111.3036,111.195,111.2838,12533.0
2024-07-29 12:55:00,112.69,112.75,112.66,112.74,10448.0,111.274,111.3332,111.2443,111.3233,10448.0
2024-07-29 13:00:00,112.74,112.74,112.66,112.67,9363.0,111.3233,111.3233,111.2443,111.2542,9363.0
2024-07-29 13:05:00,112.7,112.76,112.69,112.76,5173.0,111.2838,111.3431,111.274,111.3431,5173.0
2024-07-29 13:10:00,112.75,112.82,112.71,112.77,9709.0,111.3332,111.4023,111.2937,111.353,9709.0
2024-07-29 13:15:00,112.77,112.78,112.72,112.75,8868.0,111.353,111.3628,111.3036,111.3332,8868.0
2024-07-29 13:20:00,112.74,112.74,112.7,112.73,6811.0,111.3233,111.3233,111.2838,111.3135,6811.0
2024-07-29 13:25:00,112.73,112.73,112.66,112.68,8039.0,111.3135,111.3135,111.2443,111.2641,8039.0
2024-07-29 13:30:00,112.66,112.67,112.58,112.6,6332.0,111.2443,111.2542,111.1653,111.1851,6332.0
2024-07-29 13:35:00,112.6,112.63,112.59,112.63,10822.0,111.1851,111.2147,111.1752,111.2147,10822.0
2024-07-29 13:40:00,112.64,112.65,112.6,112.64,17972.0,111.2246,111.2345,111.1851,111.2246,17972.0
2024-07-29 13:45:00,112.63,112.72,112.62,112.72,18700.0,111.2147,111.3036,111.2048,111.3036,18700.0
2024-07-29 13:50:00,112.72,112.75,112.69,112.73,19793.0,111.3036,111.3332,111.274,111.3135,19793.0
2024-07-29 13:55:00,112.73,112.81,112.72,112.81,15991.0,111.3135,111.3925,111.3036,111.3925,15991.0
2024-07-29 14:00:00,112.81,112.81,112.61,112.64,18476.0,111.3925,111.3925,111.195,111.2246,18476.0
2024-07-29 14:05:00,112.66,112.67,112.59,112.64,8887.0,111.2443,111.2542,111.1752,111.2246,8887.0
2024-07-29 14:10:00,112.65,112.7,112.62,112.68,5606.0,111.2345,111.2838,111.2048,111.2641,5606.0
2024-07-29 14:15:00,112.67,112.68,112.58,112.59,9116.0,111.2542,111.2641,111.1653,111.1752,9116.0
2024-07-29 14:20:00,112.58,112.62,112.56,112.57,14301.0,111.1653,111.2048,111.1456,111.1555,14301.0
2024-07-29 14:25:00,112.58,112.61,112.54,112.56,8070.0,111.1653,111.195,111.1258,111.1456,8070.0
2024-07-29 14:30:00,112.56,112.61,112.52,112.57,8210.0,111.1456,111.195,111.1061,111.1555,8210.0
2024-07-29 14:35:00,112.56,112.61,112.54,112.58,16970.0,111.1456,111.195,111.1258,111.1653,16970.0
2024-07-29 14:40:00,112.59,112.67,112.59,112.64,5312.0,111.1752,111.2542,111.1752,111.2246,5312.0
2024-07-29 14:45:00,112.64,112.66,112.61,112.63,8899.0,111.2246,111.2443,111.195,111.2147,8899.0
2024-07-29 14:50:00,112.61,112.63,112.55,112.61,8482.0,111.195,111.2147,111.1357,111.195,8482.0
2024-07-29 14:55:00,112.62,112.66,112.59,112.62,11006.0,111.2048,111.2443,111.1752,111.2048,11006.0
2024-07-29 15:00:00,112.61,112.67,112.59,112.67,9445.0,111.195,111.2542,111.1752,111.2542,9445.0
2024-07-29 15:05:00,112.68,112.72,112.66,112.7,8319.0,111.2641,111.3036,111.2443,111.2838,8319.0
2024-07-29 15:10:00,112.71,112.82,112.71,112.81,11185.0,111.2937,111.4023,111.2937,111.3925,11185.0
2024-07-29 15:15:00,112.81,112.86,112.78,112.84,20553.0,111.3925,111.4418,111.3628,111.4221,20553.0
2024-07-29 15:20:00,112.83,112.92,112.79,112.92,23846.0,111.4122,111.5011,111.3727,111.5011,23846.0
2024-07-29 15:25:00,112.9,112.98,112.87,112.89,21186.0,111.4813,111.5603,111.4517,111.4714,21186.0
2024-07-29 15:30:00,112.88,112.9,112.75,112.77,16829.0,111.4616,111.4813,111.3332,111.353,16829.0
2024-07-29 15:35:00,112.78,112.88,112.75,112.79,27329.0,111.3628,111.4616,111.3332,111.3727,27329.0
2024-07-29 15:40:00,112.8,112.87,112.76,112.84,16258.0,111.3826,111.4517,111.3431,111.4221,16258.0
2024-07-29 15:45:00,112.83,112.83,112.68,112.74,31963.0,111.4122,111.4122,111.2641,111.3233,31963.0
2024-07-29 15:50:00,112.76,112.88,112.65,112.72,52554.0,111.3431,111.4616,111.2345,111.3036,52554.0
2024-07-29 15:55:00,112.73,112.77,112.52,112.59,155679.0,111.3135,111.353,111.1061,111.1752,155679.0
2024-07-30 09:30:00,112.76,113.14,112.71,112.81,54438.0,111.3431,111.7183,111.2937,111.3925,54438.0
2024-07-30 09:35:00,112.86,113.08,112.81,113.06,8021.0,111.4418,111.6591,111.3925,111.6393,8021.0
2024-07-30 09:40:00,113.0,113.15,112.9,112.95,8259.0,111.5801,111.7282,111.4813,111.5307,8259.0
2024-07-30 09:45:00,112.91,113.11,112.91,113.0,9423.0,111.4912,111.6887,111.4912,111.5801,9423.0
2024-07-30 09:50:00,113.03,113.06,112.95,112.99,11669.0,111.6097,111.6393,111.5307,111.5702,11669.0
2024-07-30 09:55:00,113.0,113.06,112.94,113.02,12620.0,111.5801,111.6393,111.5208,111.5998,12620.0
2024-07-30 10:00:00,113.04,113.1,112.96,112.96,15845.0,111.6196,111.6788,111.5406,111.5406,15845.0
2024-07-30 10:05:00,112.98,113.19,112.95,113.16,19413.0,111.5603,111.7677,111.5307,111.7381,19413.0
2024-07-30 10:10:00,113.16,113.2,113.11,113.19,12510.0,111.7381,111.7776,111.6887,111.7677,12510.0
2024-07-30 10:15:00,113.19,113.2,112.89,112.89,13091.0,111.7677,111.7776,111.4714,111.4714,13091.0
2024-07-30 10:20:00,112.89,112.97,112.81,112.97,6595.0,111.4714,111.5504,111.3925,111.5504,6595.0
2024-07-30 10:25:00,112.98,113.08,112.98,113.06,10309.0,111.5603,111.6591,111.5603,111.6393,10309.0
2024-07-30 10:30:00,113.07,113.17,113.01,113.08,13930.0,111.6492,111.7479,111.5899,111.6591,13930.0
2024-07-30 10:35:00,113.08,113.18,113.0,113.18,7627.0,111.6591,111.7578,111.5801,111.7578,7627.0
2024-07-30 10:40:00,113.19,113.19,113.1,113.12,11249.0,111.7677,111.7677,111.6788,111.6986,11249.0
2024-07-30 10:45:00,113.14,113.32,113.12,113.27,14110.0,111.7183,111.896,111.6986,111.8467,14110.0
2024-07-30 10:50:00,113.28,113.29,113.23,113.23,3609.0,111.8565,111.8664,111.8072,111.8072,3609.0
2024-07-30 10:55:00,113.22,113.22,113.13,113.15,4295.0,111.7973,111.7973,111.7084,111.7282,4295.0
2024-07-30 11:00:00,113.15,113.21,113.1,113.15,12951.0,111.7282,111.7874,111.6788,111.7282,12951.0
2024-07-30 11:05:00,113.14,113.2,113.07,113.11,13240.0,111.7183,111.7776,111.6492,111.6887,13240.0
2024-07-30 11:10:00,113.06,113.14,113.05,113.05,9126.0,111.6393,111.7183,111.6294,111.6294,9126.0
2024-07-30 11:15:00,113.05,113.14,113.04,113.13,4895.0,111.6294,111.7183,111.6196,111.7084,4895.0
2024-07-30 11:20:00,113.14,113.16,113.02,113.12,10838.0,111.7183,111.7381,111.5998,111.6986,10838.0
2024-07-30 11:25:00,113.12,113.14,113.02,113.02,8152.0,111.6986,111.7183,111.5998,111.5998,8152.0
2024-07-30 11:30:00,113.0,113.02,112.93,112.95,5248.0,111.5801,111.5998,111.5109,111.5307,5248.0
2024-07-30 11:35:00,112.96,113.08,112.96,113.06,6993.0,111.5406,111.6591,111.5406,111.6393,6993.0
2024-07-30 11:40:00,113.06,113.15,113.02,113.04,12756.0,111.6393,111.7282,111.5998,111.6196,12756.0
2024-07-30 11:45:00,113.03,113.05,113.0,113.03,12295.0,111.6097,111.6294,111.5801,111.6097,12295.0
2024-07-30 11:50:00,113.03,113.03,112.91,112.91,6296.0,111.6097,111.6097,111.4912,111.4912,6296.0
2024-07-30 11:55:00,112.92,113.01,112.91,113.01,8755.0,111.5011,111.5899,111.4912,111.5899,8755.0
2024-07-30 12:00:00,113.01,113.09,112.95,112.95,9030.0,111.5899,111.6689,111.5307,111.5307,9030.0
2024-07-30 12:05:00,112.95,113.07,112.93,113.07,7477.0,111.5307,111.6492,111.5109,111.6492,7477.0
2024-07-30 12:10:00,113.08,113.08,112.96,112.97,6947.0,111.6591,111.6591,111.5406,111.5504,6947.0
2024-07-30 12:15:00,112.96,112.97,112.87,112.89,5501.0,111.5406,111.5504,111.4517,111.4714,5501.0
2024-07-30 12:20:00,112.91,112.93,112.85,112.89,10884.0,111.4912,111.5109,111.432,111.4714,10884.0
2024-07-30 12:25:00,112.89,112.95,112.85,112.95,5604.0,111.4714,111.5307,111.432,111.5307,5604.0
2024-07-30 12:30:00,112.95,113.01,112.93,113.0,10157.0,111.5307,111.5899,111.5109,111.5801,10157.0
2024-07-30 12:35:00,112.99,113.14,112.99,113.11,11498.0,111.5702,111.7183,111.5702,111.6887,11498.0
2024-07-30 12:40:00,113.11,113.11,113.04,113.06,6289.0,111.6887,111.6887,111.6196,111.6393,6289.0
2024-07-30 12:45:00,113.05,113.07,112.98,112.98,9679.0,111.6294,111.6492,111.5603,111.5603,9679.0
2024-07-30 12:50:00,112.97,112.97,112.77,112.86,26501.0,111.5504,111.5504,111.353,111.4418,26501.0
2024-07-30 12:55:00,112.86,112.89,112.74,112.81,11223.0,111.4418,111.4714,111.3233,111.3925,11223.0
2024-07-30 13:00:00,112.82,112.85,112.7,112.84,16623.0,111.4023,111.432,111.2838,111.4221,16623.0
2024-07-30 13:05:00,112.83,112.86,112.74,112.78,10663.0,111.4122,111.4418,111.3233,111.3628,10663.0
2024-07-30 13:10:00,112.77,112.79,112.68,112.75,14262.0,111.353,111.3727,111.2641,111.3332,14262.0
2024-07-30 13:15:00,112.78,112.8,112.72,112.76,6165.0,111.3628,111.3826,111.3036,111.3431,6165.0
2024-07-30 13:20:00,112.74,112.79,112.74,112.75,7015.0,111.3233,111.3727,111.3233,111.3332,7015.0
2024-07-30 13:25:00,112.76,112.77,112.64,112.68,10668.0,111.3431,111.353,111.2246,111.2641,10668.0
2024-07-30 13:30:00,112.7,112.76,112.67,112.76,9321.0,111.2838,111.3431,111.2542,111.3431,9321.0
2024-07-30 13:35:00,112.74,112.9,112.72,112.89,8441.0,111.3233,111.4813,111.3036,111.4714,8441.0
2024-07-30 13:40:00,112.88,112.88,112.79,112.84,9712.0,111.4616,111.4616,111.3727,111.4221,9712.0
2024-07-30 13:45:00,112.84,112.86,112.79,112.85,5278.0,111.4221,111.4418,111.3727,111.432,5278.0
2024-07-30 13:50:00,112.83,112.87,112.82,112.86,11328.0,111.4122,111.4517,111.4023,111.4418,11328.0
2024-07-30 13:55:00,112.84,112.85,112.82,112.85,5007.0,111.4221,111.432,111.4023,111.432,5007.0
2024-07-30 14:00:00,112.85,112.88,112.84,112.86,4585.0,111.432,111.4616,111.4221,111.4418,4585.0
2024-07-30 14:05:00,112.86,112.91,112.85,112.88,10504.0,111.4418,111.4912,111.432,111.4616,10504.0
2024-07-30 14:10:00,112.88,112.95,112.88,112.95,3927.0,111.4616,111.5307,111.4616,111.5307,3927.0
2024-07-30 14:15:00,112.95,112.97,112.93,112.96,8554.0,111.5307,111.5504,111.5109,111.5406,8554.0
2024-07-30 14:20:00,112.96,112.98,112.91,112.95,7423.0,111.5406,111.5603,111.4912,111.5307,7423.0
2024-07-30 14:25:00,112.94,113.04,112.94,113.01,10651.0,111.5208,111.6196,111.5208,111.5899,10651.0
2024-07-30 14:30:00,112.99,113.01,112.95,113.01,18320.0,111.5702,111.5899,111.5307,111.5899,18320.0
2024-07-30 14:35:00,113.01,113.09,112.99,113.08,10769.0,111.5899,111.6689,111.5702,111.6591,10769.0
2024-07-30 14:40:00,113.1,113.1,113.06,113.09,7536.0,111.6788,111.6788,111.6393,111.6689,7536.0
2024-07-30 14:45:00,113.09,113.1,112.92,112.93,20887.0,111.6689,111.6788,111.5011,111.5109,20887.0
2024-07-30 14:50:00,112.93,112.94,112.81,112.83,17528.0,111.5109,111.5208,111.3925,111.4122,17528.0
2024-07-30 14:55:00,112.84,112.87,112.8,112.85,15005.0,111.4221,111.4517,111.3826,111.432,15005.0
2024-07-30 15:00:00,112.85,112.86,112.77,112.83,17981.0,111.432,111.4418,111.353,111.4122,17981.0
2024-07-30 15:05:00,112.83,112.85,112.76,112.77,21914.0,111.4122,111.432,111.3431,111.353,21914.0
2024-07-30 15:10:00,112.79,112.79,112.67,112.69,24691.0,111.3727,111.3727,111.2542,111.274,24691.0
2024-07-30 15:15:00,112.69,112.75,112.69,112.75,47131.0,111.274,111.3332,111.274,111.3332,47131.0
2024-07-30 15:20:00,112.75,112.76,112.68,112.71,23649.0,111.3332,111.3431,111.2641,111.2937,23649.0
2024-07-30 15:25:00,112.72,112.73,112.67,112.69,30913.0,111.3036,111.3135,111.2542,111.274,30913.0
2024-07-30 15:30:00,112.68,112.8,112.68,112.77,40899.0,111.2641,111.3826,111.2641,111.353,40899.0
2024-07-30 15:35:00,112.77,112.8,112.75,112.75,38734.0,111.353,111.3826,111.3332,111.3332,38734.0
2024-07-30 15:40:00,112.75,112.98,112.74,112.98,29345.0,111.3332,111.5603,111.3233,111.5603,29345.0
2024-07-30 15:45:00,112.99,113.3,112.99,113.28,22964.0,111.5702,111.8763,111.5702,111.8565,22964.0
2024-07-30 15:50:00,113.28,113.36,113.2,113.26,42882.0,111.8565,111.9355,111.7776,111.8368,42882.0
2024-07-30 15:55:00,113.27,113.31,113.14,113.25,174785.0,111.8467,111.8862,111.7183,111.8269,174785.0
2024-07-31 09:30:00,113.7,113.83,113.34,113.53,69247.0,112.2713,112.3996,111.9158,112.1034,69247.0
2024-07-31 09:35:00,113.59,113.82,113.41,113.56,25478.0,112.1627,112.3898,111.9849,112.133,25478.0
2024-07-31 09:40:00,113.56,113.59,113.41,113.41,13045.0,112.133,112.1627,111.9849,111.9849,13045.0
2024-07-31 09:45:00,113.42,113.42,113.28,113.3,12495.0,111.9948,111.9948,111.8565,111.8763,12495.0
2024-07-31 09:50:00,113.28,113.33,113.18,113.25,11487.0,111.8565,111.9059,111.7578,111.8269,11487.0
2024-07-31 09:55:00,113.25,113.31,113.16,113.29,11327.0,111.8269,111.8862,111.7381,111.8664,11327.0
2024-07-31 10:00:00,113.29,113.44,113.28,113.41,13172.0,111.8664,112.0145,111.8565,111.9849,13172.0
2024-07-31 10:05:00,113.41,113.49,113.39,113.41,13958.0,111.9849,112.0639,111.9652,111.9849,13958.0
2024-07-31 10:10:00,113.4,113.48,113.35,113.45,10514.0,111.975,112.054,111.9257,112.0244,10514.0
2024-07-31 10:15:00,113.46,113.51,113.33,113.33,8925.0,112.0343,112.0837,111.9059,111.9059,8925.0
2024-07-31 10:20:00,113.34,113.5,113.33,113.49,11146.0,111.9158,112.0738,111.9059,112.0639,11146.0
2024-07-31 10:25:00,113.48,113.54,113.44,113.44,164120.0,112.054,112.1133,112.0145,112.0145,164120.0
2024-07-31 10:30:00,113.46,113.73,113.46,113.61,52262.0,112.0343,112.3009,112.0343,112.1824,52262.0
2024-07-31 10:35:00,113.62,113.65,113.57,113.63,38466.0,112.1923,112.2219,112.1429,112.2022,38466.0
2024-07-31 10:40:00,113.62,113.67,113.42,113.44,38245.0,112.1923,112.2416,111.9948,112.0145,38245.0
2024-07-31 10:45:00,113.45,113.62,113.45,113.58,28284.0,112.0244,112.1923,112.0244,112.1528,28284.0
2024-07-31 10:50:00,113.58,113.58,113.36,113.37,35398.0,112.1528,112.1528,111.9355,111.9454,35398.0
2024-07-31 10:55:00,113.37,113.44,113.37,113.43,65676.0,111.9454,112.0145,111.9454,112.0047,65676.0
2024-07-31 11:00:00,113.43,113.55,113.43,113.44,26192.0,112.0047,112.1232,112.0047,112.0145,26192.0
2024-07-31 11:05:00,113.44,113.56,113.38,113.38,19975.0,112.0145,112.133,111.9553,111.9553,19975.0
2024-07-31 11:10:00,113.36,113.42,113.27,113.4,13261.0,111.9355,111.9948,111.8467,111.975,13261.0
2024-07-31 11:15:00,113.4,113.48,113.34,113.4,19443.0,111.975,112.054,111.9158,111.975,19443.0
2024-07-31 11:20:00,113.39,113.49,113.34,113.49,17653.0,111.9652,112.0639,111.9158,112.0639,17653.0
2024-07-31 11:25:00,113.48,113.5,113.33,113.34,22339.0,112.054,112.0738,111.9059,111.9158,22339.0
2024-07-31 11:30:00,113.32,113.36,113.25,113.27,21732.0,111.896,111.9355,111.8269,111.8467,21732.0
2024-07-31 11:35:00,113.28,113.31,113.24,113.3,20387.0,111.8565,111.8862,111.8171,111.8763,20387.0
2024-07-31 11:40:00,113.3,113.32,113.26,113.26,12605.0,111.8763,111.896,111.8368,111.8368,12605.0
2024-07-31 11:45:00,113.28,113.3,113.16,113.16,11944.0,111.8565,111.8763,111.7381,111.7381,11944.0
2024-07-31 11:50:00,113.16,113.2,113.08,113.15,19206.0,111.7381,111.7776,111.6591,111.7282,19206.0
2024-07-31 11:55:00,113.14,113.17,113.08,113.13,16375.0,111.7183,111.7479,111.6591,111.7084,16375.0
2024-07-31 12:00:00,113.14,113.21,113.13,113.16,21186.0,111.7183,111.7874,111.7084,111.7381,21186.0
2024-07-31 12:05:00,113.16,113.18,113.08,113.14,10129.0,111.7381,111.7578,111.6591,111.7183,10129.0
2024-07-31 12:10:00,113.11,113.23,113.09,113.17,23319.0,111.6887,111.8072,111.6689,111.7479,23319.0
2024-07-31 12:15:00,113.16,113.16,113.09,113.11,14460.0,111.7381,111.7381,111.6689,111.6887,14460.0
2024-07-31 12:20:00,113.12,113.19,113.11,113.17,20829.0,111.6986,111.7677,111.6887,111.7479,20829.0
2024-07-31 12:25:00,113.17,113.23,113.14,113.23,23003.0,111.7479,111.8072,111.7183,111.8072,23003.0
2024-07-31 12:30:00,113.22,113.22,113.16,113.2,13333.0,111.7973,111.7973,111.7381,111.7776,13333.0
2024-07-31 12:35:00,113.19,113.19,113.13,113.16,10945.0,111.7677,111.7677,111.7084,111.7381,10945.0
2024-07-31 12:40:00,113.17,113.19,113.14,113.18,14095.0,111.7479,111.7677,111.7183,111.7578,14095.0
2024-07-31 12:45:00,113.2,113.21,113.15,113.2,7779.0,111.7776,111.7874,111.7282,111.7776,7779.0
2024-07-31 12:50:00,113.21,113.22,113.13,113.16,29036.0,111.7874,111.7973,111.7084,111.7381,29036.0
2024-07-31 12:55:00,113.16,113.18,113.04,113.05,11775.0,111.7381,111.7578,111.6196,111.6294,11775.0
2024-07-31 13:00:00,113.04,113.11,113.02,113.06,9755.0,111.6196,111.6887,111.5998,111.6393,9755.0
2024-07-31 13:05:00,113.08,113.11,113.07,113.08,17049.0,111.6591,111.6887,111.6492,111.6591,17049.0
2024-07-31 13:10:00,113.09,113.12,113.06,113.09,20467.0,111.6689,111.6986,111.6393,111.6689,20467.0
2024-07-31 13:15:00,113.08,113.08,113.02,113.03,12984.0,111.6591,111.6591,111.5998,111.6097,12984.0
2024-07-31 13:20:00,113.04,113.11,113.03,113.06,18264.0,111.6196,111.6887,111.6097,111.6393,18264.0
2024-07-31 13:25:00,113.06,113.09,113.0,113.05,12945.0,111.6393,111.6689,111.5801,111.6294,12945.0
2024-07-31 13:30:00,113.04,113.04,112.94,113.0,10820.0,111.6196,111.6196,111.5208,111.5801,10820.0
2024-07-31 13:35:00,113.03,113.1,113.02,113.09,8690.0,111.6097,111.6788,111.5998,111.6689,8690.0
2024-07-31 13:40:00,113.09,113.16,113.07,113.16,16424.0,111.6689,111.7381,111.6492,111.7381,16424.0
2024-07-31 13:45:00,113.16,113.18,113.11,113.14,13435.0,111.7381,111.7578,111.6887,111.7183,13435.0
2024-07-31 13:50:00,113.15,113.16,113.11,113.13,29186.0,111.7282,111.7381,111.6887,111.7084,29186.0
2024-07-31 13:55:00,113.13,113.16,113.1,113.12,15736.0,111.7084,111.7381,111.6788,111.6986,15736.0
2024-07-31 14:00:00,113.14,113.15,112.93,113.13,33114.0,111.7183,111.7282,111.5109,111.7084,33114.0
2024-07-31 14:05:00,113.13,113.21,113.13,113.16,80824.0,111.7084,111.7874,111.7084,111.7381,80824.0
2024-07-31 14:10:00,113.17,113.24,113.16,113.22,20138.0,111.7479,111.8171,111.7381,111.7973,20138.0
2024-07-31 14:15:00,113.22,113.26,113.18,113.25,17138.0,111.7973,111.8368,111.7578,111.8269,17138.0
2024-07-31 14:20:00,113.24,113.32,113.18,113.3,30791.0,111.8171,111.896,111.7578,111.8763,30791.0
2024-07-31 14:25:00,113.3,113.37,113.29,113.33,144788.0,111.8763,111.9454,111.8664,111.9059,144788.0
2024-07-31 14:30:00,113.32,113.41,113.29,113.41,25314.0,111.896,111.9849,111.8664,111.9849,25314.0
2024-07-31 14:35:00,113.41,113.42,113.25,113.4,18753.0,111.9849,111.9948,111.8269,111.975,18753.0
2024-07-31 14:40:00,113.4,113.58,113.4,113.55,16722.0,111.975,112.1528,111.975,112.1232,16722.0
2024-07-31 14:45:00,113.57,113.6,113.49,113.55,21691.0,112.1429,112.1725,112.0639,112.1232,21691.0
2024-07-31 14:50:00,113.55,113.61,113.53,113.56,58127.0,112.1232,112.1824,112.1034,112.133,58127.0
2024-07-31 14:55:00,113.54,113.62,113.51,113.61,14869.0,112.1133,112.1923,112.0837,112.1824,14869.0
2024-07-31 15:00:00,113.62,113.62,113.44,113.44,26568.0,112.1923,112.1923,112.0145,112.0145,26568.0
2024-07-31 15:05:00,113.44,113.49,113.4,113.4,30437.0,112.0145,112.0639,111.975,111.975,30437.0
2024-07-31 15:10:00,113.4,113.44,113.33,113.38,15057.0,111.975,112.0145,111.9059,111.9553,15057.0
2024-07-31 15:15:00,113.38,113.42,113.18,113.2,35225.0,111.9553,111.9948,111.7578,111.7776,35225.0
2024-07-31 15:20:00,113.2,113.35,113.19,113.28,20351.0,111.7776,111.9257,111.7677,111.8565,20351.0
2024-07-31 15:25:00,113.27,113.33,113.13,113.22,23353.0,111.8467,111.9059,111.7084,111.7973,23353.0
2024-07-31 15:30:00,113.21,113.24,113.13,113.19,36442.0,111.7874,111.8171,111.7084,111.7677,36442.0
2024-07-31 15:35:00,113.19,113.31,113.17,113.31,35789.0,111.7677,111.8862,111.7479,111.8862,35789.0
2024-07-31 15:40:00,113.31,113.41,113.3,113.39,42329.0,111.8862,111.9849,111.8763,111.9652,42329.0
2024-07-31 15:45:00,113.39,113.41,113.24,113.32,36955.0,111.9652,111.9849,111.8171,111.896,36955.0
2024-07-31 15:50:00,113.32,113.41,113.12,113.23,143058.0,111.896,111.9849,111.6986,111.8072,143058.0
2024-07-31 15:55:00,113.23,113.26,113.0,113.02,238604.0,111.8072,111.8368,111.5801,111.5998,238604.0
2024-08-01 09:30:00,113.79,113.9,113.63,113.65,69434.0,112.3601,112.4688,112.2022,112.2219,69434.0
2024-08-01 09:35:00,113.65,113.96,113.62,113.64,15440.0,112.2219,112.528,112.1923,112.212,15440.0
2024-08-01 09:40:00,113.7,113.89,113.7,113.84,17675.0,112.2713,112.4589,112.2713,112.4095,17675.0
2024-08-01 09:45:00,113.81,113.81,113.55,113.58,24401.0,112.3799,112.3799,112.1232,112.1528,24401.0
2024-08-01 09:50:00,113.63,113.68,113.45,113.54,11641.0,112.2022,112.2515,112.0244,112.1133,11641.0
2024-08-01 09:55:00,113.56,113.72,113.55,113.71,19572.0,112.133,112.291,112.1232,112.2811,19572.0
2024-08-01 10:00:00,113.71,113.73,113.53,113.71,18084.0,112.2811,112.3009,112.1034,112.2811,18084.0
2024-08-01 10:05:00,113.72,113.92,113.71,113.82,93012.0,112.291,112.4885,112.2811,112.3898,93012.0
2024-08-01 10:10:00,113.83,113.92,113.58,113.59,79092.0,112.3996,112.4885,112.1528,112.1627,79092.0
2024-08-01 10:15:00,113.61,113.72,113.42,113.42,15468.0,112.1824,112.291,111.9948,111.9948,15468.0
2024-08-01 10:20:00,113.43,113.48,113.22,113.34,11768.0,112.0047,112.054,111.7973,111.9158,11768.0
2024-08-01 10:25:00,113.33,113.38,113.27,113.28,11604.0,111.9059,111.9553,111.8467,111.8565,11604.0
2024-08-01 10:30:00,113.3,113.31,113.1,113.28,14028.0,111.8763,111.8862,111.6788,111.8565,14028.0
2024-08-01 10:35:00,113.24,113.26,113.14,113.17,32482.0,111.8171,111.8368,111.7183,111.7479,32482.0
2024-08-01 10:40:00,113.16,113.21,113.04,113.06,9928.0,111.7381,111.7874,111.6196,111.6393,9928.0
2024-08-01 10:45:00,113.05,113.19,112.98,112.99,30574.0,111.6294,111.7677,111.5603,111.5702,30574.0
2024-08-01 10:50:00,113.0,113.2,113.0,113.07,17152.0,111.5801,111.7776,111.5801,111.6492,17152.0
2024-08-01 10:55:00,113.09,113.1,113.0,113.06,12611.0,111.6689,111.6788,111.5801,111.6393,12611.0
2024-08-01 11:00:00,113.09,113.16,112.97,112.98,15579.0,111.6689,111.7381,111.5504,111.5603,15579.0
2024-08-01 11:05:00,112.98,113.17,112.95,113.11,11965.0,111.5603,111.7479,111.5307,111.6887,11965.0
2024-08-01 11:10:00,113.09,113.11,112.85,112.87,19853.0,111.6689,111.6887,111.432,111.4517,19853.0
2024-08-01 11:15:00,112.85,113.11,112.85,113.09,9824.0,111.432,111.6887,111.432,111.6689,9824.0
2024-08-01 11:20:00,113.09,113.09,112.94,112.95,16483.0,111.6689,111.6689,111.5208,111.5307,16483.0
2024-08-01 11:25:00,112.95,112.95,112.72,112.75,19021.0,111.5307,111.5307,111.3036,111.3332,19021.0
2024-08-01 11:30:00,112.74,112.79,112.69,112.75,25580.0,111.3233,111.3727,111.274,111.3332,25580.0
2024-08-01 11:35:00,112.74,112.81,112.71,112.72,8352.0,111.3233,111.3925,111.2937,111.3036,8352.0
2024-08-01 11:40:00,112.73,112.9,112.7,112.82,8523.0,111.3135,111.4813,111.2838,111.4023,8523.0
2024-08-01 11:45:00,112.81,112.85,112.74,112.74,12554.0,111.3925,111.432,111.3233,111.3233,12554.0
2024-08-01 11:50:00,112.76,112.92,112.75,112.91,16152.0,111.3431,111.5011,111.3332,111.4912,16152.0
2024-08-01 11:55:00,112.98,112.99,112.8,112.81,14827.0,111.5603,111.5702,111.3826,111.3925,14827.0
2024-08-01 12:00:00,112.81,112.87,112.79,112.86,27744.0,111.3925,111.4517,111.3727,111.4418,27744.0
2024-08-01 12:05:00,112.87,112.91,112.82,112.84,24745.0,111.4517,111.4912,111.4023,111.4221,24745.0
2024-08-01 12:10:00,112.83,112.92,112.83,112.92,13569.0,111.4122,111.5011,111.4122,111.5011,13569.0
2024-08-01 12:15:00,112.93,113.1,112.93,113.09,13667.0,111.5109,111.6788,111.5109,111.6689,13667.0
2024-08-01 12:20:00,113.1,113.11,112.92,112.93,12992.0,111.6788,111.6887,111.5011,111.5109,12992.0
2024-08-01 12:25:00,112.93,113.02,112.92,113.02,7004.0,111.5109,111.5998,111.5011,111.5998,7004.0
2024-08-01 12:30:00,113.02,113.02,112.94,112.95,8174.0,111.5998,111.5998,111.5208,111.5307,8174.0
2024-08-01 12:35:00,112.95,113.04,112.92,112.99,6070.0,111.5307,111.6196,111.5011,111.5702,6070.0
2024-08-01 12:40:00,112.98,113.02,112.94,112.95,25002.0,111.5603,111.5998,111.5208,111.5307,25002.0
2024-08-01 12:45:00,112.95,113.05,112.9,113.05,22546.0,111.5307,111.6294,111.4813,111.6294,22546.0
2024-08-01 12:50:00,113.03,113.24,112.99,113.21,32074.0,111.6097,111.8171,111.5702,111.7874,32074.0
2024-08-01 12:55:00,113.23,113.26,113.2,113.26,20584.0,111.8072,111.8368,111.7776,111.8368,20584.0
2024-08-01 13:00:00,113.27,113.34,113.26,113.31,12607.0,111.8467,111.9158,111.8368,111.8862,12607.0
2024-08-01 13:05:00,113.3,113.31,113.18,113.19,16509.0,111.8763,111.8862,111.7578,111.7677,16509.0
2024-08-01 13:10:00,113.18,113.28,113.16,113.24,9980.0,111.7578,111.8565,111.7381,111.8171,9980.0
2024-08-01 13:15:00,113.23,113.36,113.2,113.32,8427.0,111.8072,111.9355,111.7776,111.896,8427.0
2024-08-01 13:20:00,113.31,113.35,113.28,113.33,14674.0,111.8862,111.9257,111.8565,111.9059,14674.0
2024-08-01 13:25:00,113.33,113.42,113.28,113.33,15878.0,111.9059,111.9948,111.8565,111.9059,15878.0
2024-08-01 13:30:00,113.32,113.39,113.32,113.35,9450.0,111.896,111.9652,111.896,111.9257,9450.0
2024-08-01 13:35:00,113.36,113.47,113.36,113.42,8811.0,111.9355,112.0442,111.9355,111.9948,8811.0
2024-08-01 13:40:00,113.44,113.47,113.32,113.33,9818.0,112.0145,112.0442,111.896,111.9059,9818.0
2024-08-01 13:45:00,113.35,113.37,113.23,113.26,13513.0,111.9257,111.9454,111.8072,111.8368,13513.0
2024-08-01 13:50:00,113.25,113.43,113.24,113.39,11111.0,111.8269,112.0047,111.8171,111.9652,11111.0
2024-08-01 13:55:00,113.38,113.46,113.31,113.46,8703.0,111.9553,112.0343,111.8862,112.0343,8703.0
2024-08-01 14:00:00,113.49,113.52,113.29,113.32,10893.0,112.0639,112.0935,111.8664,111.896,10893.0
2024-08-01 14:05:00,113.32,113.42,113.31,113.35,13124.0,111.896,111.9948,111.8862,111.9257,13124.0
2024-08-01 14:10:00,113.35,113.37,113.27,113.34,8993.0,111.9257,111.9454,111.8467,111.9158,8993.0
2024-08-01 14:15:00,113.32,113.33,113.19,113.19,15546.0,111.896,111.9059,111.7677,111.7677,15546.0
2024-08-01 14:20:00,113.21,113.31,113.21,113.27,14379.0,111.7874,111.8862,111.7874,111.8467,14379.0
2024-08-01 14:25:00,113.27,113.27,113.06,113.14,11127.0,111.8467,111.8467,111.6393,111.7183,11127.0
2024-08-01 14:30:00,113.15,113.17,113.07,113.12,26339.0,111.7282,111.7479,111.6492,111.6986,26339.0
2024-08-01 14:35:00,113.14,113.26,113.14,113.23,16204.0,111.7183,111.8368,111.7183,111.8072,16204.0
2024-08-01 14:40:00,113.23,113.3,113.14,113.16,6659.0,111.8072,111.8763,111.7183,111.7381,6659.0
2024-08-01 14:45:00,113.17,113.21,113.13,113.14,13696.0,111.7479,111.7874,111.7084,111.7183,13696.0
2024-08-01 14:50:00,113.15,113.28,113.15,113.23,11737.0,111.7282,111.8565,111.7282,111.8072,11737.0
2024-08-01 14:55:00,113.24,113.3,113.19,113.22,15453.0,111.8171,111.8763,111.7677,111.7973,15453.0
2024-08-01 15:00:00,113.21,113.27,113.18,113.23,14429.0,111.7874,111.8467,111.7578,111.8072,14429.0
2024-08-01 15:05:00,113.23,113.29,113.17,113.29,29426.0,111.8072,111.8664,111.7479,111.8664,29426.0
2024-08-01 15:10:00,113.28,113.35,113.23,113.31,13512.0,111.8565,111.9257,111.8072,111.8862,13512.0
2024-08-01 15:15:00,113.32,113.33,113.23,113.31,20049.0,111.896,111.9059,111.8072,111.8862,20049.0
2024-08-01 15:20:00,113.33,113.35,113.27,113.28,8749.0,111.9059,111.9257,111.8467,111.8565,8749.0
2024-08-01 15:25:00,113.29,113.4,113.29,113.4,27925.0,111.8664,111.975,111.8664,111.975,27925.0
2024-08-01 15:30:00,113.44,113.52,113.4,113.4,23303.0,112.0145,112.0935,111.975,111.975,23303.0
2024-08-01 15:35:00,113.42,113.52,113.35,113.51,24491.0,111.9948,112.0935,111.9257,112.0837,24491.0
2024-08-01 15:40:00,113.51,113.52,113.44,113.45,26462.0,112.0837,112.0935,112.0145,112.0244,26462.0
2024-08-01 15:45:00,113.45,113.69,113.45,113.63,23813.0,112.0244,112.2614,112.0244,112.2022,23813.0
2024-08-01 15:50:00,113.61,113.79,113.4,113.43,59409.0,112.1824,112.3601,111.975,112.0047,59409.0
2024-08-01 15:55:00,113.45,113.73,113.45,113.65,186802.0,112.0244,112.3009,112.0244,112.2219,186802.0
2024-08-02 09:30:00,113.07,113.93,113.07,113.87,126961.0,111.6492,112.4984,111.6492,112.4391,126961.0
2024-08-02 09:35:00,113.87,113.87,113.06,113.26,20891.0,112.4391,112.4391,111.6393,111.8368,20891.0
2024-08-02 09:40:00,113.3,113.56,112.97,113.54,32737.0,111.8763,112.133,111.5504,112.1133,32737.0
2024-08-02 09:45:00,113.54,113.8,113.33,113.8,39615.0,112.1133,112.37,111.9059,112.37,39615.0
2024-08-02 09:50:00,113.79,114.18,113.72,114.15,22080.0,112.3601,112.7452,112.291,112.7156,22080.0
2024-08-02 09:55:00,114.1,114.19,113.84,113.98,19840.0,112.6662,112.7551,112.4095,112.5478,19840.0
2024-08-02 10:00:00,113.98,114.12,113.82,113.95,40289.0,112.5478,112.686,112.3898,112.5181,40289.0
2024-08-02 10:05:00,113.95,113.95,113.38,113.52,15047.0,112.5181,112.5181,111.9553,112.0935,15047.0
2024-08-02 10:10:00,113.51,113.57,112.93,112.93,28606.0,112.0837,112.1429,111.5109,111.5109,28606.0
2024-08-02 10:15:00,112.97,113.1,112.8,112.8,24049.0,111.5504,111.6788,111.3826,111.3826,24049.0
2024-08-02 10:20:00,112.82,112.82,112.56,112.6,27178.0,111.4023,111.4023,111.1456,111.1851,27178.0
2024-08-02 10:25:00,112.64,112.7,112.51,112.52,13596.0,111.2246,111.2838,111.0962,111.1061,13596.0
2024-08-02 10:30:00,112.5,112.5,112.27,112.46,18911.0,111.0863,111.0863,110.8592,111.0469,18911.0
2024-08-02 10:35:00,112.47,112.48,112.27,112.27,15410.0,111.0567,111.0666,110.8592,110.8592,15410.0
2024-08-02 10:40:00,112.3,112.47,112.3,112.31,15166.0,110.8889,111.0567,110.8889,110.8987,15166.0
2024-08-02 10:45:00,112.33,112.38,112.23,112.29,17927.0,110.9185,110.9679,110.8197,110.879,17927.0
2024-08-02 10:50:00,112.29,112.31,111.98,112.07,31328.0,110.879,110.8987,110.5729,110.6618,31328.0
2024-08-02 10:55:00,112.07,112.07,111.87,112.04,26896.0,110.6618,110.6618,110.4643,110.6321,26896.0
2024-08-02 11:00:00,112.06,112.08,111.76,111.77,20473.0,110.6519,110.6716,110.3556,110.3655,20473.0
2024-08-02 11:05:00,111.76,111.81,111.61,111.78,18588.0,110.3556,110.405,110.2075,110.3754,18588.0
2024-08-02 11:10:00,111.76,111.86,111.65,111.68,21447.0,110.3556,110.4544,110.247,110.2767,21447.0
2024-08-02 11:15:00,111.69,111.84,111.69,111.81,22005.0,110.2865,110.4346,110.2865,110.405,22005.0
2024-08-02 11:20:00,111.82,111.95,111.73,111.89,21141.0,110.4149,110.5433,110.326,110.484,21141.0
2024-08-02 11:25:00,111.89,111.96,111.83,111.94,25321.0,110.484,110.5531,110.4248,110.5334,25321.0
2024-08-02 11:30:00,111.95,112.01,111.8,111.8,23046.0,110.5433,110.6025,110.3951,110.3951,23046.0
2024-08-02 11:35:00,111.79,111.97,111.76,111.93,24726.0,110.3853,110.563,110.3556,110.5235,24726.0
2024-08-02 11:40:00,111.89,112.01,111.87,111.88,13228.0,110.484,110.6025,110.4643,110.4741,13228.0
2024-08-02 11:45:00,111.87,111.92,111.8,111.92,51708.0,110.4643,110.5136,110.3951,110.5136,51708.0
2024-08-02 11:50:00,111.93,111.95,111.82,111.84,23635.0,110.5235,110.5433,110.4149,110.4346,23635.0
2024-08-02 11:55:00,111.85,112.08,111.85,112.01,20104.0,110.4445,110.6716,110.4445,110.6025,20104.0
2024-08-02 12:00:00,112.0,112.05,111.91,112.03,25856.0,110.5926,110.642,110.5038,110.6223,25856.0
2024-08-02 12:05:00,112.03,112.07,111.88,111.88,20606.0,110.6223,110.6618,110.4741,110.4741,20606.0
2024-08-02 12:10:00,111.86,111.9,111.72,111.9,12280.0,110.4544,110.4939,110.3162,110.4939,12280.0
2024-08-02 12:15:00,111.93,112.23,111.93,112.23,24070.0,110.5235,110.8197,110.5235,110.8197,24070.0
2024-08-02 12:20:00,112.24,112.53,112.24,112.48,34466.0,110.8296,111.116,110.8296,111.0666,34466.0
2024-08-02 12:25:00,112.49,112.54,112.44,112.54,35984.0,111.0765,111.1258,111.0271,111.1258,35984.0
2024-08-02 12:30:00,112.52,112.63,112.5,112.59,11427.0,111.1061,111.2147,111.0863,111.1752,11427.0
2024-08-02 12:35:00,112.59,112.7,112.51,112.61,16783.0,111.1752,111.2838,111.0962,111.195,16783.0
2024-08-02 12:40:00,112.59,112.6,112.44,112.52,11224.0,111.1752,111.1851,111.0271,111.1061,11224.0
2024-08-02 12:45:00,112.54,112.62,112.45,112.56,8462.0,111.1258,111.2048,111.037,111.1456,8462.0
2024-08-02 12:50:00,112.55,112.6,112.41,112.47,12218.0,111.1357,111.1851,110.9975,111.0567,12218.0
2024-08-02 12:55:00,112.48,112.6,112.45,112.54,6359.0,111.0666,111.1851,111.037,111.1258,6359.0
2024-08-02 13:00:00,112.55,112.56,112.48,112.51,18539.0,111.1357,111.1456,111.0666,111.0962,18539.0
2024-08-02 13:05:00,112.52,112.54,112.45,112.52,11053.0,111.1061,111.1258,111.037,111.1061,11053.0
2024-08-02 13:10:00,112.53,112.53,112.43,112.52,6451.0,111.116,111.116,111.0172,111.1061,6451.0
2024-08-02 13:15:00,112.51,112.62,112.5,112.53,8164.0,111.0962,111.2048,111.0863,111.116,8164.0
2024-08-02 13:20:00,112.52,112.56,112.46,112.54,8203.0,111.1061,111.1456,111.0469,111.1258,8203.0
2024-08-02 13:25:00,112.57,112.65,112.57,112.63,8074.0,111.1555,111.2345,111.1555,111.2147,8074.0
2024-08-02 13:30:00,112.65,112.65,112.42,112.48,8841.0,111.2345,111.2345,111.0074,111.0666,8841.0
2024-08-02 13:35:00,112.47,112.47,112.36,112.38,6418.0,111.0567,111.0567,110.9481,110.9679,6418.0
2024-08-02 13:40:00,112.37,112.37,112.25,112.29,9660.0,110.958,110.958,110.8395,110.879,9660.0
2024-08-02 13:45:00,112.3,112.38,112.26,112.36,10328.0,110.8889,110.9679,110.8494,110.9481,10328.0
2024-08-02 13:50:00,112.35,112.37,112.18,112.18,10215.0,110.9382,110.958,110.7704,110.7704,10215.0
2024-08-02 13:55:00,112.19,112.25,112.18,112.23,18981.0,110.7802,110.8395,110.7704,110.8197,18981.0
2024-08-02 14:00:00,112.23,112.23,112.09,112.16,13239.0,110.8197,110.8197,110.6815,110.7506,13239.0
2024-08-02 14:05:00,112.17,112.4,112.17,112.38,19848.0,110.7605,110.9876,110.7605,110.9679,19848.0
2024-08-02 14:10:00,112.4,112.48,112.39,112.48,13556.0,110.9876,111.0666,110.9777,111.0666,13556.0
2024-08-02 14:15:00,112.52,112.62,112.46,112.5,12193.0,111.1061,111.2048,111.0469,111.0863,12193.0
2024-08-02 14:20:00,112.48,112.52,112.43,112.5,11918.0,111.0666,111.1061,111.0172,111.0863,11918.0
2024-08-02 14:25:00,112.48,112.65,112.46,112.64,7701.0,111.0666,111.2345,111.0469,111.2246,7701.0
2024-08-02 14:30:00,112.63,112.63,112.55,112.6,15080.0,111.2147,111.2147,111.1357,111.1851,15080.0
2024-08-02 14:35:00,112.6,112.6,112.45,112.5,10427.0,111.1851,111.1851,111.037,111.0863,10427.0
2024-08-02 14:40:00,112.53,112.55,112.49,112.49,8868.0,111.116,111.1357,111.0765,111.0765,8868.0
2024-08-02 14:45:00,112.49,112.58,112.47,112.51,6955.0,111.0765,111.1653,111.0567,111.0962,6955.0
2024-08-02 14:50:00,112.51,112.59,112.49,112.57,7913.0,111.0962,111.1752,111.0765,111.1555,7913.0
2024-08-02 14:55:00,112.56,112.64,112.54,112.54,13905.0,111.1456,111.2246,111.1258,111.1258,13905.0
2024-08-02 15:00:00,112.55,112.61,112.48,112.48,13629.0,111.1357,111.195,111.0666,111.0666,13629.0
2024-08-02 15:05:00,112.46,112.52,112.37,112.51,16103.0,111.0469,111.1061,110.958,111.0962,16103.0
2024-08-02 15:10:00,112.52,112.64,112.5,112.64,17322.0,111.1061,111.2246,111.0863,111.2246,17322.0
2024-08-02 15:15:00,112.62,112.67,112.59,112.65,10119.0,111.2048,111.2542,111.1752,111.2345,10119.0
2024-08-02 15:20:00,112.64,112.7,112.54,112.6,14537.0,111.2246,111.2838,111.1258,111.1851,14537.0
2024-08-02 15:25:00,112.61,112.8,112.61,112.77,14128.0,111.195,111.3826,111.195,111.353,14128.0
2024-08-02 15:30:00,112.8,112.83,112.7,112.74,17615.0,111.3826,111.4122,111.2838,111.3233,17615.0
2024-08-02 15:35:00,112.75,112.78,112.63,112.64,17287.0,111.3332,111.3628,111.2147,111.2246,17287.0
2024-08-02 15:40:00,112.62,112.7,112.59,112.67,22014.0,111.2048,111.2838,111.1752,111.2542,22014.0
2024-08-02 15:45:00,112.67,112.84,112.65,112.74,29185.0,111.2542,111.4221,111.2345,111.3233,29185.0
2024-08-02 15:50:00,112.73,112.99,112.71,112.98,58089.0,111.3135,111.5702,111.2937,111.5603,58089.0
2024-08-02 15:55:00,112.99,113.17,112.96,113.14,166230.0,111.5702,111.7479,111.5406,111.7183,166230.0
2024-08-05 09:30:00,111.56,112.49,111.5,112.21,197000.0,110.1582,111.0765,110.0989,110.8,197000.0
2024-08-05 09:35:00,112.13,112.13,110.88,111.35,73138.0,110.721,110.721,109.4867,109.9508,73138.0
2024-08-05 09:40:00,111.27,111.69,110.43,110.6,80649.0,109.8718,110.2865,109.0424,109.2102,80649.0
2024-08-05 09:45:00,110.64,110.8,110.11,110.18,50054.0,109.2497,109.4077,108.7264,108.7955,50054.0
2024-08-05 09:50:00,110.25,110.98,110.17,110.66,44055.0,108.8646,109.5854,108.7856,109.2695,44055.0
2024-08-05 09:55:00,110.67,110.8,110.12,110.27,19753.0,109.2793,109.4077,108.7363,108.8844,19753.0
2024-08-05 10:00:00,110.24,111.05,110.17,110.24,34580.0,108.8547,109.6546,108.7856,108.8547,34580.0
2024-08-05 10:05:00,110.2,110.27,109.82,110.17,47323.0,108.8153,108.8844,108.44,108.7856,47323.0
2024-08-05 10:10:00,110.17,110.17,109.86,109.9,27373.0,108.7856,108.7856,108.4795,108.519,27373.0
2024-08-05 10:15:00,109.87,110.08,109.8,109.92,26642.0,108.4894,108.6968,108.4203,108.5388,26642.0
2024-08-05 10:20:00,109.94,109.98,109.39,109.45,66668.0,108.5585,108.598,108.0154,108.0747,66668.0
2024-08-05 10:25:00,109.46,109.78,109.35,109.38,58576.0,108.0845,108.4005,107.9759,108.0056,58576.0
2024-08-05 10:30:00,109.42,109.8,109.37,109.75,25849.0,108.0451,108.4203,107.9957,108.3709,25849.0
2024-08-05 10:35:00,109.75,109.83,109.29,109.35,35240.0,108.3709,108.4499,107.9167,107.9759,35240.0
2024-08-05 10:40:00,109.35,109.49,109.14,109.32,31008.0,107.9759,108.1142,107.7686,107.9463,31008.0
2024-08-05 10:45:00,109.34,109.49,109.23,109.23,31808.0,107.9661,108.1142,107.8574,107.8574,31808.0
2024-08-05 10:50:00,109.24,109.49,109.14,109.36,33702.0,107.8673,108.1142,107.7686,107.9858,33702.0
2024-08-05 10:55:00,109.38,109.43,109.05,109.06,23811.0,108.0056,108.0549,107.6797,107.6896,23811.0
2024-08-05 11:00:00,109.06,109.24,109.04,109.17,33887.0,107.6896,107.8673,107.6698,107.7982,33887.0
2024-08-05 11:05:00,109.22,109.8,109.22,109.67,36689.0,107.8476,108.4203,107.8476,108.2919,36689.0
2024-08-05 11:10:00,109.68,109.75,109.54,109.6,39049.0,108.3018,108.3709,108.1635,108.2228,39049.0
2024-08-05 11:15:00,109.6,109.95,109.54,109.81,37404.0,108.2228,108.5684,108.1635,108.4302,37404.0
2024-08-05 11:20:00,109.79,109.96,109.73,109.88,26456.0,108.4104,108.5783,108.3512,108.4993,26456.0
2024-08-05 11:25:00,109.86,109.86,109.64,109.66,14264.0,108.4795,108.4795,108.2623,108.282,14264.0
2024-08-05 11:30:00,109.69,109.69,109.53,109.63,20259.0,108.3117,108.3117,108.1537,108.2524,20259.0
2024-08-05 11:35:00,109.64,109.92,109.58,109.78,15226.0,108.2623,108.5388,108.203,108.4005,15226.0
2024-08-05 11:40:00,109.73,109.8,109.56,109.6,25047.0,108.3512,108.4203,108.1833,108.2228,25047.0
2024-08-05 11:45:00,109.62,109.65,109.46,109.51,18141.0,108.2425,108.2722,108.0845,108.1339,18141.0
2024-08-05 11:50:00,109.45,109.62,109.4,109.56,17282.0,108.0747,108.2425,108.0253,108.1833,17282.0
2024-08-05 11:55:00,109.56,109.66,109.46,109.53,24544.0,108.1833,108.282,108.0845,108.1537,24544.0
2024-08-05 12:00:00,109.53,109.53,109.32,109.44,21306.0,108.1537,108.1537,107.9463,108.0648,21306.0
2024-08-05 12:05:00,109.46,109.59,109.41,109.54,23292.0,108.0845,108.2129,108.0352,108.1635,23292.0
2024-08-05 12:10:00,109.54,109.58,109.42,109.42,25415.0,108.1635,108.203,108.0451,108.0451,25415.0
2024-08-05 12:15:00,109.45,109.57,109.44,109.51,24814.0,108.0747,108.1932,108.0648,108.1339,24814.0
2024-08-05 12:20:00,109.51,109.57,109.46,109.5,33788.0,108.1339,108.1932,108.0845,108.124,33788.0
2024-08-05 12:25:00,109.5,109.79,109.45,109.53,56966.0,108.124,108.4104,108.0747,108.1537,56966.0
2024-08-05 12:30:00,109.51,109.51,109.22,109.34,26987.0,108.1339,108.1339,107.8476,107.9661,26987.0
2024-08-05 12:35:00,109.3,109.3,109.12,109.16,16864.0,107.9266,107.9266,107.7488,107.7883,16864.0
2024-08-05 12:40:00,109.18,109.21,108.95,109.07,27595.0,107.8081,107.8377,107.581,107.6995,27595.0
2024-08-05 12:45:00,109.08,109.16,109.01,109.01,33669.0,107.7093,107.7883,107.6402,107.6402,33669.0
2024-08-05 12:50:00,109.01,109.02,108.8,108.8,33954.0,107.6402,107.6501,107.4328,107.4328,33954.0
2024-08-05 12:55:00,108.79,108.86,108.69,108.82,53897.0,107.423,107.4921,107.3242,107.4526,53897.0
2024-08-05 13:00:00,108.82,108.83,108.45,108.52,56215.0,107.4526,107.4625,107.0872,107.1564,56215.0
2024-08-05 13:05:00,108.52,108.55,108.28,108.41,49750.0,107.1564,107.186,106.9194,107.0477,49750.0
2024-08-05 13:10:00,108.41,108.54,108.38,108.45,18387.0,107.0477,107.1761,107.0181,107.0872,18387.0
2024-08-05 13:15:00,108.44,108.54,108.37,108.37,21768.0,107.0774,107.1761,107.0082,107.0082,21768.0
2024-08-05 13:20:00,108.35,108.46,108.28,108.46,22479.0,106.9885,107.0971,106.9194,107.0971,22479.0
2024-08-05 13:25:00,108.46,108.61,108.4,108.43,27915.0,107.0971,107.2452,107.0379,107.0675,27915.0
2024-08-05 13:30:00,108.42,108.61,108.33,108.59,28716.0,107.0576,107.2452,106.9687,107.2255,28716.0
2024-08-05 13:35:00,108.59,108.67,108.56,108.62,24370.0,107.2255,107.3045,107.1959,107.2551,24370.0
2024-08-05 13:40:00,108.61,108.77,108.6,108.72,17066.0,107.2452,107.4032,107.2354,107.3538,17066.0
2024-08-05 13:45:00,108.73,108.81,108.66,108.76,15436.0,107.3637,107.4427,107.2946,107.3933,15436.0
2024-08-05 13:50:00,108.76,108.87,108.6,108.6,23863.0,107.3933,107.502,107.2354,107.2354,23863.0
2024-08-05 13:55:00,108.61,108.68,108.31,108.39,42913.0,107.2452,107.3144,106.949,107.028,42913.0
2024-08-05 14:00:00,108.43,108.51,108.37,108.45,23107.0,107.0675,107.1465,107.0082,107.0872,23107.0
2024-08-05 14:05:00,108.45,108.64,108.42,108.62,14904.0,107.0872,107.2749,107.0576,107.2551,14904.0
2024-08-05 14:10:00,108.62,108.63,108.33,108.38,25237.0,107.2551,107.265,106.9687,107.0181,25237.0
2024-08-05 14:15:00,108.38,108.5,108.35,108.43,14008.0,107.0181,107.1366,106.9885,107.0675,14008.0
2024-08-05 14:20:00,108.43,108.51,108.34,108.37,28899.0,107.0675,107.1465,106.9786,107.0082,28899.0
2024-08-05 14:25:00,108.39,108.48,108.34,108.42,30615.0,107.028,107.1169,106.9786,107.0576,30615.0
2024-08-05 14:30:00,108.39,108.4,108.17,108.2,52692.0,107.028,107.0379,106.8108,106.8404,52692.0
2024-08-05 14:35:00,108.18,108.3,108.17,108.17,26882.0,106.8206,106.9391,106.8108,106.8108,26882.0
2024-08-05 14:40:00,108.15,108.21,108.05,108.14,58314.0,106.791,106.8503,106.6923,106.7811,58314.0
2024-08-05 14:45:00,108.16,108.27,108.09,108.23,49532.0,106.8009,106.9095,106.7318,106.87,49532.0
2024-08-05 14:50:00,108.22,108.36,108.2,108.21,27858.0,106.8601,106.9984,106.8404,106.8503,27858.0
2024-08-05 14:55:00,108.19,108.27,108.11,108.2,22561.0,106.8305,106.9095,106.7515,106.8404,22561.0
2024-08-05 15:00:00,108.2,108.29,108.14,108.28,27892.0,106.8404,106.9293,106.7811,106.9194,27892.0
2024-08-05 15:05:00,108.28,108.32,108.13,108.15,33574.0,106.9194,106.9589,106.7713,106.791,33574.0
2024-08-05 15:10:00,108.15,108.15,107.97,107.99,36973.0,106.791,106.791,106.6133,106.633,36973.0
2024-08-05 15:15:00,107.98,108.03,107.83,107.9,43553.0,106.6231,106.6725,106.475,106.5442,43553.0
2024-08-05 15:20:00,107.91,108.01,107.87,107.93,43422.0,106.554,106.6528,106.5145,106.5738,43422.0
2024-08-05 15:25:00,107.93,108.14,107.9,108.08,46034.0,106.5738,106.7811,106.5442,106.7219,46034.0
2024-08-05 15:30:00,108.09,108.4,108.09,108.37,47015.0,106.7318,107.0379,106.7318,107.0082,47015.0
2024-08-05 15:35:00,108.37,108.46,108.27,108.28,56556.0,107.0082,107.0971,106.9095,106.9194,56556.0
2024-08-05 15:40:00,108.28,108.28,108.16,108.24,73127.0,106.9194,106.9194,106.8009,106.8799,73127.0
2024-08-05 15:45:00,108.24,108.33,108.15,108.23,81912.0,106.8799,106.9687,106.791,106.87,81912.0
2024-08-05 15:50:00,108.24,108.71,108.21,108.7,178271.0,106.8799,107.344,106.8503,107.3341,178271.0
2024-08-05 15:55:00,108.71,108.9,108.51,108.9,581365.0,107.344,107.5316,107.1465,107.5316,581365.0
2024-08-06 09:30:00,109.28,109.36,108.56,108.94,80568.0,107.9068,107.9858,107.1959,107.5711,80568.0
2024-08-06 09:35:00,108.9,109.18,108.71,109.0,38284.0,107.5316,107.8081,107.344,107.6303,38284.0
2024-08-06 09:40:00,109.04,109.11,108.82,109.01,32794.0,107.6698,107.7389,107.4526,107.6402,32794.0
2024-08-06 09:45:00,109.01,109.36,108.96,109.34,50145.0,107.6402,107.9858,107.5908,107.9661,50145.0
2024-08-06 09:50:00,109.34,109.82,109.3,109.8,48808.0,107.9661,108.44,107.9266,108.4203,48808.0
2024-08-06 09:55:00,109.81,110.09,109.77,110.08,22782.0,108.4302,108.7066,108.3907,108.6968,22782.0
2024-08-06 10:00:00,110.09,110.21,109.86,110.21,18489.0,108.7066,108.8251,108.4795,108.8251,18489.0
2024-08-06 10:05:00,110.21,110.33,110.15,110.32,14686.0,108.8251,108.9436,108.7659,108.9337,14686.0
2024-08-06 10:10:00,110.33,110.42,110.22,110.42,19314.0,108.9436,109.0325,108.835,109.0325,19314.0
2024-08-06 10:15:00,110.43,110.48,110.24,110.28,17583.0,109.0424,109.0917,108.8547,108.8942,17583.0
2024-08-06 10:20:00,110.28,110.32,110.13,110.31,21942.0,108.8942,108.9337,108.7461,108.9239,21942.0
2024-08-06 10:25:00,110.31,110.5,110.1,110.12,18376.0,108.9239,109.1115,108.7165,108.7363,18376.0
2024-08-06 10:30:00,110.14,110.14,109.83,109.98,25337.0,108.756,108.756,108.4499,108.598,25337.0
2024-08-06 10:35:00,110.01,110.1,109.82,109.9,25353.0,108.6276,108.7165,108.44,108.519,25353.0
2024-08-06 10:40:00,109.92,110.04,109.9,109.96,19463.0,108.5388,108.6573,108.519,108.5783,19463.0
2024-08-06 10:45:00,109.98,110.12,109.95,110.09,21935.0,108.598,108.7363,108.5684,108.7066,21935.0
2024-08-06 10:50:00,110.1,110.2,110.01,110.16,23214.0,108.7165,108.8153,108.6276,108.7758,23214.0
2024-08-06 10:55:00,110.14,110.23,110.09,110.19,23741.0,108.756,108.8449,108.7066,108.8054,23741.0
2024-08-06 11:00:00,110.19,110.25,110.13,110.2,21511.0,108.8054,108.8646,108.7461,108.8153,21511.0
2024-08-06 11:05:00,110.2,110.25,110.04,110.05,23303.0,108.8153,108.8646,108.6573,108.6671,23303.0
2024-08-06 11:10:00,110.04,110.07,109.94,109.99,20795.0,108.6573,108.6869,108.5585,108.6079,20795.0
2024-08-06 11:15:00,109.99,110.01,109.87,109.94,12013.0,108.6079,108.6276,108.4894,108.5585,12013.0
2024-08-06 11:20:00,109.95,109.95,109.77,109.85,20454.0,108.5684,108.5684,108.3907,108.4696,20454.0
2024-08-06 11:25:00,109.86,109.98,109.83,109.84,32091.0,108.4795,108.598,108.4499,108.4598,32091.0
2024-08-06 11:30:00,109.86,109.86,109.7,109.75,32797.0,108.4795,108.4795,108.3215,108.3709,32797.0
2024-08-06 11:35:00,109.76,109.91,109.67,109.89,24295.0,108.3808,108.5289,108.2919,108.5091,24295.0
2024-08-06 11:40:00,109.89,109.93,109.77,109.83,14922.0,108.5091,108.5486,108.3907,108.4499,14922.0
2024-08-06 11:45:00,109.87,110.08,109.81,110.08,20069.0,108.4894,108.6968,108.4302,108.6968,20069.0
2024-08-06 11:50:00,110.09,110.28,110.05,110.17,23368.0,108.7066,108.8942,108.6671,108.7856,23368.0
2024-08-06 11:55:00,110.17,110.25,110.12,110.19,13878.0,108.7856,108.8646,108.7363,108.8054,13878.0
2024-08-06 12:00:00,110.18,110.27,110.09,110.26,17104.0,108.7955,108.8844,108.7066,108.8745,17104.0
2024-08-06 12:05:00,110.26,110.37,110.25,110.34,12041.0,108.8745,108.9831,108.8646,108.9535,12041.0
2024-08-06 12:10:00,110.36,110.37,110.31,110.36,9461.0,108.9732,108.9831,108.9239,108.9732,9461.0
2024-08-06 12:15:00,110.37,110.41,110.29,110.33,14939.0,108.9831,109.0226,108.9041,108.9436,14939.0
2024-08-06 12:20:00,110.34,110.34,110.22,110.23,14273.0,108.9535,108.9535,108.835,108.8449,14273.0
2024-08-06 12:25:00,110.22,110.22,110.13,110.13,15110.0,108.835,108.835,108.7461,108.7461,15110.0
2024-08-06 12:30:00,110.12,110.24,110.1,110.17,23534.0,108.7363,108.8547,108.7165,108.7856,23534.0
2024-08-06 12:35:00,110.16,110.21,110.14,110.16,10307.0,108.7758,108.8251,108.756,108.7758,10307.0
2024-08-06 12:40:00,110.16,110.19,110.08,110.08,13508.0,108.7758,108.8054,108.6968,108.6968,13508.0
2024-08-06 12:45:00,110.08,110.17,110.07,110.07,12919.0,108.6968,108.7856,108.6869,108.6869,12919.0
2024-08-06 12:50:00,110.08,110.36,110.08,110.33,13225.0,108.6968,108.9732,108.6968,108.9436,13225.0
2024-08-06 12:55:00,110.32,110.38,110.23,110.23,21560.0,108.9337,108.993,108.8449,108.8449,21560.0
2024-08-06 13:00:00,110.24,110.39,110.24,110.33,14396.0,108.8547,109.0029,108.8547,108.9436,14396.0
2024-08-06 13:05:00,110.34,110.39,110.29,110.36,11337.0,108.9535,109.0029,108.9041,108.9732,11337.0
2024-08-06 13:10:00,110.37,110.48,110.36,110.48,11518.0,108.9831,109.0917,108.9732,109.0917,11518.0
2024-08-06 13:15:00,110.5,110.55,110.42,110.42,14349.0,109.1115,109.1609,109.0325,109.0325,14349.0
2024-08-06 13:20:00,110.43,110.47,110.35,110.36,14618.0,109.0424,109.0819,108.9634,108.9732,14618.0
2024-08-06 13:25:00,110.35,110.39,110.27,110.28,20282.0,108.9634,109.0029,108.8844,108.8942,20282.0
2024-08-06 13:30:00,110.29,110.34,110.26,110.34,21138.0,108.9041,108.9535,108.8745,108.9535,21138.0
2024-08-06 13:35:00,110.34,110.39,110.31,110.37,17965.0,108.9535,109.0029,108.9239,108.9831,17965.0
2024-08-06 13:40:00,110.36,110.44,110.36,110.42,14906.0,108.9732,109.0522,108.9732,109.0325,14906.0
2024-08-06 13:45:00,110.42,110.42,110.37,110.39,10823.0,109.0325,109.0325,108.9831,109.0029,10823.0
2024-08-06 13:50:00,110.4,110.4,110.35,110.38,10539.0,109.0127,109.0127,108.9634,108.993,10539.0
2024-08-06 13:55:00,110.38,110.42,110.31,110.33,23453.0,108.993,109.0325,108.9239,108.9436,23453.0
2024-08-06 14:00:00,110.34,110.34,110.16,110.16,13979.0,108.9535,108.9535,108.7758,108.7758,13979.0
2024-08-06 14:05:00,110.16,110.18,109.98,110.0,31384.0,108.7758,108.7955,108.598,108.6178,31384.0
2024-08-06 14:10:00,110.01,110.09,110.0,110.03,16337.0,108.6276,108.7066,108.6178,108.6474,16337.0
2024-08-06 14:15:00,110.04,110.2,110.0,110.2,14668.0,108.6573,108.8153,108.6178,108.8153,14668.0
2024-08-06 14:20:00,110.2,110.27,110.17,110.24,21536.0,108.8153,108.8844,108.7856,108.8547,21536.0
2024-08-06 14:25:00,110.24,110.24,110.15,110.22,23513.0,108.8547,108.8547,108.7659,108.835,23513.0
2024-08-06 14:30:00,110.21,110.33,110.18,110.32,24151.0,108.8251,108.9436,108.7955,108.9337,24151.0
2024-08-06 14:35:00,110.32,110.39,110.3,110.39,17192.0,108.9337,109.0029,108.914,109.0029,17192.0
2024-08-06 14:40:00,110.38,110.4,110.33,110.38,11048.0,108.993,109.0127,108.9436,108.993,11048.0
2024-08-06 14:45:00,110.39,110.42,110.35,110.4,16890.0,109.0029,109.0325,108.9634,109.0127,16890.0
2024-08-06 14:50:00,110.4,110.43,110.3,110.4,15589.0,109.0127,109.0424,108.914,109.0127,15589.0
2024-08-06 14:55:00,110.39,110.4,110.05,110.05,32822.0,109.0029,109.0127,108.6671,108.6671,32822.0
2024-08-06 15:00:00,110.04,110.15,109.97,110.03,81466.0,108.6573,108.7659,108.5881,108.6474,81466.0
2024-08-06 15:05:00,110.04,110.08,109.9,110.0,39669.0,108.6573,108.6968,108.519,108.6178,39669.0
2024-08-06 15:10:00,109.97,110.02,109.89,110.01,24553.0,108.5881,108.6375,108.5091,108.6276,24553.0
2024-08-06 15:15:00,110.0,110.02,109.81,109.83,39466.0,108.6178,108.6375,108.4302,108.4499,39466.0
2024-08-06 15:20:00,109.82,110.17,109.79,110.17,47529.0,108.44,108.7856,108.4104,108.7856,47529.0
2024-08-06 15:25:00,110.18,110.23,110.1,110.12,24462.0,108.7955,108.8449,108.7165,108.7363,24462.0
2024-08-06 15:30:00,110.13,110.25,110.09,110.24,25893.0,108.7461,108.8646,108.7066,108.8547,25893.0
2024-08-06 15:35:00,110.23,110.36,110.23,110.3,25134.0,108.8449,108.9732,108.8449,108.914,25134.0
2024-08-06 15:40:00,110.31,110.31,110.09,110.09,42154.0,108.9239,108.9239,108.7066,108.7066,42154.0
2024-08-06 15:45:00,110.1,110.18,109.74,109.74,79429.0,108.7165,108.7955,108.361,108.361,79429.0
2024-08-06 15:50:00,109.73,110.0,109.64,109.67,115026.0,108.3512,108.6178,108.2623,108.2919,115026.0
2024-08-06 15:55:00,109.69,109.77,109.38,109.41,303015.0,108.3117,108.3907,108.0056,108.0352,303015.0
2024-08-07 09:30:00,109.9,110.02,109.52,109.56,88267.0,108.519,108.6375,108.1438,108.1833,88267.0
2024-08-07 09:35:00,109.53,110.0,109.33,109.98,39578.0,108.1537,108.6178,107.9562,108.598,39578.0
2024-08-07 09:40:00,109.95,110.3,109.89,110.29,15304.0,108.5684,108.914,108.5091,108.9041,15304.0
2024-08-07 09:45:00,110.29,110.29,109.96,110.02,12775.0,108.9041,108.9041,108.5783,108.6375,12775.0
2024-08-07 09:50:00,110.02,110.17,109.97,110.15,16534.0,108.6375,108.7856,108.5881,108.7659,16534.0
2024-08-07 09:55:00,110.18,110.47,110.18,110.38,18548.0,108.7955,109.0819,108.7955,108.993,18548.0
2024-08-07 10:00:00,110.4,110.44,110.14,110.16,33307.0,109.0127,109.0522,108.756,108.7758,33307.0
2024-08-07 10:05:00,110.14,110.39,110.1,110.36,52128.0,108.756,109.0029,108.7165,108.9732,52128.0
2024-08-07 10:10:00,110.35,110.41,110.17,110.2,43602.0,108.9634,109.0226,108.7856,108.8153,43602.0
2024-08-07 10:15:00,110.2,110.54,110.2,110.48,56449.0,108.8153,109.151,108.8153,109.0917,56449.0
2024-08-07 10:20:00,110.47,110.48,110.25,110.32,28679.0,109.0819,109.0917,108.8646,108.9337,28679.0
2024-08-07 10:25:00,110.32,110.35,110.11,110.11,39999.0,108.9337,108.9634,108.7264,108.7264,39999.0
2024-08-07 10:30:00,110.13,110.16,109.98,110.06,13842.0,108.7461,108.7758,108.598,108.677,13842.0
2024-08-07 10:35:00,110.07,110.24,110.06,110.15,20258.0,108.6869,108.8547,108.677,108.7659,20258.0
2024-08-07 10:40:00,110.15,110.22,110.11,110.19,27421.0,108.7659,108.835,108.7264,108.8054,27421.0
2024-08-07 10:45:00,110.2,110.24,110.13,110.19,33490.0,108.8153,108.8547,108.7461,108.8054,33490.0
2024-08-07 10:50:00,110.18,110.19,110.14,110.16,46293.0,108.7955,108.8054,108.756,108.7758,46293.0
2024-08-07 10:55:00,110.16,110.23,110.12,110.21,29716.0,108.7758,108.8449,108.7363,108.8251,29716.0
2024-08-07 11:00:00,110.22,110.99,110.22,110.53,143758.0,108.835,109.5953,108.835,109.1411,143758.0
2024-08-07 11:05:00,110.54,110.61,110.46,110.51,22986.0,109.151,109.2201,109.072,109.1214,22986.0
2024-08-07 11:10:00,110.51,110.54,110.22,110.24,14158.0,109.1214,109.151,108.835,108.8547,14158.0
2024-08-07 11:15:00,110.24,110.28,110.08,110.12,15123.0,108.8547,108.8942,108.6968,108.7363,15123.0
2024-08-07 11:20:00,110.13,110.26,110.1,110.18,22580.0,108.7461,108.8745,108.7165,108.7955,22580.0
2024-08-07 11:25:00,110.19,110.21,110.07,110.15,29247.0,108.8054,108.8251,108.6869,108.7659,29247.0
2024-08-07 11:30:00,110.15,110.22,110.11,110.18,18283.0,108.7659,108.835,108.7264,108.7955,18283.0
2024-08-07 11:35:00,110.18,110.38,110.17,110.33,40078.0,108.7955,108.993,108.7856,108.9436,40078.0
2024-08-07 11:40:00,110.32,110.33,110.15,110.15,14201.0,108.9337,108.9436,108.7659,108.7659,14201.0
2024-08-07 11:45:00,110.16,110.18,109.95,109.96,24353.0,108.7758,108.7955,108.5684,108.5783,24353.0
2024-08-07 11:50:00,109.96,109.97,109.86,109.93,15736.0,108.5783,108.5881,108.4795,108.5486,15736.0
2024-08-07 11:55:00,109.93,109.95,109.83,109.89,16274.0,108.5486,108.5684,108.4499,108.5091,16274.0
2024-08-07 12:00:00,109.91,109.97,109.77,109.84,22620.0,108.5289,108.5881,108.3907,108.4598,22620.0
2024-08-07 12:05:00,109.82,109.87,109.76,109.8,21474.0,108.44,108.4894,108.3808,108.4203,21474.0
2024-08-07 12:10:00,109.81,109.98,109.8,109.98,19972.0,108.4302,108.598,108.4203,108.598,19972.0
2024-08-07 12:15:00,109.97,109.98,109.89,109.96,10212.0,108.5881,108.598,108.5091,108.5783,10212.0
2024-08-07 12:20:00,109.96,110.03,109.89,109.91,24061.0,108.5783,108.6474,108.5091,108.5289,24061.0
2024-08-07 12:25:00,109.91,109.95,109.86,109.89,17784.0,108.5289,108.5684,108.4795,108.5091,17784.0
2024-08-07 12:30:00,109.9,109.91,109.84,109.9,12486.0,108.519,108.5289,108.4598,108.519,12486.0
2024-08-07 12:35:00,109.9,109.91,109.8,109.83,25365.0,108.519,108.5289,108.4203,108.4499,25365.0
2024-08-07 12:40:00,109.8,109.84,109.65,109.67,25149.0,108.4203,108.4598,108.2722,108.2919,25149.0
2024-08-07 12:45:00,109.67,109.7,109.52,109.58,36137.0,108.2919,108.3215,108.1438,108.203,36137.0
2024-08-07 12:50:00,109.58,109.6,109.43,109.48,32475.0,108.203,108.2228,108.0549,108.1043,32475.0
2024-08-07 12:55:00,109.5,109.65,109.44,109.56,31575.0,108.124,108.2722,108.0648,108.1833,31575.0
2024-08-07 13:00:00,109.55,109.64,109.47,109.51,32834.0,108.1734,108.2623,108.0944,108.1339,32834.0
2024-08-07 13:05:00,109.5,109.52,109.37,109.38,22470.0,108.124,108.1438,107.9957,108.0056,22470.0
2024-08-07 13:10:00,109.39,109.41,109.18,109.2,27456.0,108.0154,108.0352,107.8081,107.8278,27456.0
2024-08-07 13:15:00,109.19,109.26,109.14,109.21,23017.0,107.8179,107.8871,107.7686,107.8377,23017.0
2024-08-07 13:20:00,109.21,109.38,109.19,109.38,20625.0,107.8377,108.0056,107.8179,108.0056,20625.0
2024-08-07 13:25:00,109.38,109.47,109.26,109.27,18807.0,108.0056,108.0944,107.8871,107.8969,18807.0
2024-08-07 13:30:00,109.28,109.44,109.28,109.44,25181.0,107.9068,108.0648,107.9068,108.0648,25181.0
2024-08-07 13:35:00,109.43,109.47,109.38,109.41,28159.0,108.0549,108.0944,108.0056,108.0352,28159.0
2024-08-07 13:40:00,109.41,109.48,109.3,109.32,48867.0,108.0352,108.1043,107.9266,107.9463,48867.0
2024-08-07 13:45:00,109.3,109.33,108.99,108.99,33135.0,107.9266,107.9562,107.6205,107.6205,33135.0
2024-08-07 13:50:00,109.0,109.19,108.98,109.11,36344.0,107.6303,107.8179,107.6106,107.7389,36344.0
2024-08-07 13:55:00,109.09,109.19,109.06,109.16,18953.0,107.7192,107.8179,107.6896,107.7883,18953.0
2024-08-07 14:00:00,109.16,109.18,109.0,109.02,15255.0,107.7883,107.8081,107.6303,107.6501,15255.0
2024-08-07 14:05:00,109.03,109.06,108.96,108.98,15589.0,107.66,107.6896,107.5908,107.6106,15589.0
2024-08-07 14:10:00,108.97,108.99,108.83,108.83,16215.0,107.6007,107.6205,107.4625,107.4625,16215.0
2024-08-07 14:15:00,108.83,108.89,108.69,108.82,23930.0,107.4625,107.5217,107.3242,107.4526,23930.0
2024-08-07 14:20:00,108.81,108.84,108.7,108.71,21258.0,107.4427,107.4723,107.3341,107.344,21258.0
2024-08-07 14:25:00,108.72,108.85,108.72,108.79,13200.0,107.3538,107.4822,107.3538,107.423,13200.0
2024-08-07 14:30:00,108.78,108.83,108.65,108.72,12110.0,107.4131,107.4625,107.2847,107.3538,12110.0
2024-08-07 14:35:00,108.7,108.78,108.6,108.61,19825.0,107.3341,107.4131,107.2354,107.2452,19825.0
2024-08-07 14:40:00,108.61,108.75,108.6,108.67,15411.0,107.2452,107.3835,107.2354,107.3045,15411.0
2024-08-07 14:45:00,108.67,108.72,108.47,108.53,17973.0,107.3045,107.3538,107.107,107.1662,17973.0
2024-08-07 14:50:00,108.54,108.56,108.47,108.48,13741.0,107.1761,107.1959,107.107,107.1169,13741.0
2024-08-07 14:55:00,108.48,108.57,108.42,108.47,19268.0,107.1169,107.2057,107.0576,107.107,19268.0
2024-08-07 15:00:00,108.47,108.58,108.45,108.57,16492.0,107.107,107.2156,107.0872,107.2057,16492.0
2024-08-07 15:05:00,108.55,108.63,108.52,108.59,23661.0,107.186,107.265,107.1564,107.2255,23661.0
2024-08-07 15:10:00,108.58,108.65,108.54,108.56,19680.0,107.2156,107.2847,107.1761,107.1959,19680.0
2024-08-07 15:15:00,108.57,108.64,108.55,108.6,27467.0,107.2057,107.2749,107.186,107.2354,27467.0
2024-08-07 15:20:00,108.61,108.69,108.43,108.52,19050.0,107.2452,107.3242,107.0675,107.1564,19050.0
2024-08-07 15:25:00,108.51,108.52,108.4,108.49,19094.0,107.1465,107.1564,107.0379,107.1267,19094.0
2024-08-07 15:30:00,108.47,108.48,108.35,108.44,26181.0,107.107,107.1169,106.9885,107.0774,26181.0
2024-08-07 15:35:00,108.44,108.45,108.37,108.38,40248.0,107.0774,107.0872,107.0082,107.0181,40248.0
2024-08-07 15:40:00,108.39,108.39,108.23,108.28,46279.0,107.028,107.028,106.87,106.9194,46279.0
2024-08-07 15:45:00,108.29,108.43,108.25,108.32,59570.0,106.9293,107.0675,106.8898,106.9589,59570.0
2024-08-07 15:50:00,108.33,108.47,107.95,108.01,75171.0,106.9687,107.107,106.5935,106.6528,75171.0
2024-08-07 15:55:00,108.02,108.03,107.76,107.97,293847.0,106.6626,106.6725,106.4059,106.6133,293847.0
2024-08-08 09:30:00,108.51,109.06,108.27,108.66,61449.0,107.1465,107.6896,106.9095,107.2946,61449.0
2024-08-08 09:35:00,108.68,108.99,108.61,108.65,24583.0,107.3144,107.6205,107.2452,107.2847,24583.0
2024-08-08 09:40:00,108.65,108.91,108.65,108.71,26820.0,107.2847,107.5415,107.2847,107.344,26820.0
2024-08-08 09:45:00,108.73,109.0,108.73,108.76,27743.0,107.3637,107.6303,107.3637,107.3933,27743.0
2024-08-08 09:50:00,108.78,109.19,108.62,109.17,15496.0,107.4131,107.8179,107.2551,107.7982,15496.0
2024-08-08 09:55:00,109.11,109.4,109.08,109.35,34693.0,107.7389,108.0253,107.7093,107.9759,34693.0
2024-08-08 10:00:00,109.28,109.54,109.27,109.49,20013.0,107.9068,108.1635,107.8969,108.1142,20013.0
2024-08-08 10:05:00,109.5,109.58,109.43,109.53,22289.0,108.124,108.203,108.0549,108.1537,22289.0
2024-08-08 10:10:00,109.51,109.67,109.42,109.65,22735.0,108.1339,108.2919,108.0451,108.2722,22735.0
2024-08-08 10:15:00,109.65,109.77,109.6,109.61,17213.0,108.2722,108.3907,108.2228,108.2327,17213.0
2024-08-08 10:20:00,109.63,109.79,109.5,109.79,23121.0,108.2524,108.4104,108.124,108.4104,23121.0
2024-08-08 10:25:00,109.79,109.83,109.68,109.71,19660.0,108.4104,108.4499,108.3018,108.3314,19660.0
2024-08-08 10:30:00,109.71,109.74,109.57,109.61,15497.0,108.3314,108.361,108.1932,108.2327,15497.0
2024-08-08 10:35:00,109.61,109.64,109.53,109.54,16018.0,108.2327,108.2623,108.1537,108.1635,16018.0
2024-08-08 10:40:00,109.56,109.58,109.37,109.41,18564.0,108.1833,108.203,107.9957,108.0352,18564.0
2024-08-08 10:45:00,109.41,109.54,109.39,109.49,42429.0,108.0352,108.1635,108.0154,108.1142,42429.0
2024-08-08 10:50:00,109.5,109.61,109.38,109.61,28841.0,108.124,108.2327,108.0056,108.2327,28841.0
2024-08-08 10:55:00,109.61,109.69,109.6,109.67,22043.0,108.2327,108.3117,108.2228,108.2919,22043.0
2024-08-08 11:00:00,109.68,109.68,109.57,109.59,18407.0,108.3018,108.3018,108.1932,108.2129,18407.0
2024-08-08 11:05:00,109.58,109.69,109.45,109.54,21843.0,108.203,108.3117,108.0747,108.1635,21843.0
2024-08-08 11:10:00,109.54,109.56,109.34,109.34,15016.0,108.1635,108.1833,107.9661,107.9661,15016.0
2024-08-08 11:15:00,109.32,109.43,109.29,109.29,17514.0,107.9463,108.0549,107.9167,107.9167,17514.0
2024-08-08 11:20:00,109.3,109.41,109.3,109.37,21765.0,107.9266,108.0352,107.9266,107.9957,21765.0
2024-08-08 11:25:00,109.37,109.48,109.32,109.32,29550.0,107.9957,108.1043,107.9463,107.9463,29550.0
2024-08-08 11:30:00,109.33,109.5,109.31,109.41,12543.0,107.9562,108.124,107.9364,108.0352,12543.0
2024-08-08 11:35:00,109.41,109.41,109.26,109.27,18626.0,108.0352,108.0352,107.8871,107.8969,18626.0
2024-08-08 11:40:00,109.3,109.31,109.17,109.26,12379.0,107.9266,107.9364,107.7982,107.8871,12379.0
2024-08-08 11:45:00,109.25,109.26,109.19,109.2,22391.0,107.8772,107.8871,107.8179,107.8278,22391.0
2024-08-08 11:50:00,109.2,109.32,109.19,109.28,16458.0,107.8278,107.9463,107.8179,107.9068,16458.0
2024-08-08 11:55:00,109.29,109.29,109.2,109.23,14345.0,107.9167,107.9167,107.8278,107.8574,14345.0
2024-08-08 12:00:00,109.21,109.34,109.19,109.28,14433.0,107.8377,107.9661,107.8179,107.9068,14433.0
2024-08-08 12:05:00,109.28,109.33,109.2,109.22,20808.0,107.9068,107.9562,107.8278,107.8476,20808.0
2024-08-08 12:10:00,109.22,109.28,109.17,109.21,11767.0,107.8476,107.9068,107.7982,107.8377,11767.0
2024-08-08 12:15:00,109.21,109.24,109.13,109.17,7029.0,107.8377,107.8673,107.7587,107.7982,7029.0
2024-08-08 12:20:00,109.18,109.2,109.05,109.06,22142.0,107.8081,107.8278,107.6797,107.6896,22142.0
2024-08-08 12:25:00,109.06,109.11,109.02,109.04,9952.0,107.6896,107.7389,107.6501,107.6698,9952.0
2024-08-08 12:30:00,109.04,109.09,108.98,109.05,12866.0,107.6698,107.7192,107.6106,107.6797,12866.0
2024-08-08 12:35:00,109.05,109.05,108.9,108.95,96548.0,107.6797,107.6797,107.5316,107.581,96548.0
2024-08-08 12:40:00,108.97,109.13,108.96,109.12,87509.0,107.6007,107.7587,107.5908,107.7488,87509.0
2024-08-08 12:45:00,109.12,109.3,109.12,109.23,38143.0,107.7488,107.9266,107.7488,107.8574,38143.0
2024-08-08 12:50:00,109.25,109.41,109.21,109.41,18788.0,107.8772,108.0352,107.8377,108.0352,18788.0
2024-08-08 12:55:00,109.42,109.52,109.42,109.42,17159.0,108.0451,108.1438,108.0451,108.0451,17159.0
2024-08-08 13:00:00,109.43,109.43,109.32,109.34,10011.0,108.0549,108.0549,107.9463,107.9661,10011.0
2024-08-08 13:05:00,109.34,109.36,109.25,109.34,8695.0,107.9661,107.9858,107.8772,107.9661,8695.0
2024-08-08 13:10:00,109.33,109.39,109.25,109.38,12033.0,107.9562,108.0154,107.8772,108.0056,12033.0
2024-08-08 13:15:00,109.36,109.54,109.36,109.54,10400.0,107.9858,108.1635,107.9858,108.1635,10400.0
2024-08-08 13:20:00,109.55,109.59,109.45,109.45,14444.0,108.1734,108.2129,108.0747,108.0747,14444.0
2024-08-08 13:25:00,109.46,109.55,109.45,109.55,14898.0,108.0845,108.1734,108.0747,108.1734,14898.0
2024-08-08 13:30:00,109.55,109.64,109.55,109.63,8549.0,108.1734,108.2623,108.1734,108.2524,8549.0
2024-08-08 13:35:00,109.61,109.73,109.54,109.69,13723.0,108.2327,108.3512,108.1635,108.3117,13723.0
2024-08-08 13:40:00,109.69,109.72,109.67,109.68,7532.0,108.3117,108.3413,108.2919,108.3018,7532.0
2024-08-08 13:45:00,109.68,109.71,109.63,109.65,13200.0,108.3018,108.3314,108.2524,108.2722,13200.0
2024-08-08 13:50:00,109.65,109.72,109.62,109.71,8712.0,108.2722,108.3413,108.2425,108.3314,8712.0
2024-08-08 13:55:00,109.71,109.73,109.65,109.69,11420.0,108.3314,108.3512,108.2722,108.3117,11420.0
2024-08-08 14:00:00,109.67,109.74,109.65,109.74,9741.0,108.2919,108.361,108.2722,108.361,9741.0
2024-08-08 14:05:00,109.75,109.78,109.71,109.72,14029.0,108.3709,108.4005,108.3314,108.3413,14029.0
2024-08-08 14:10:00,109.71,109.71,109.64,109.68,13074.0,108.3314,108.3314,108.2623,108.3018,13074.0
2024-08-08 14:15:00,109.67,109.81,109.66,109.79,8188.0,108.2919,108.4302,108.282,108.4104,8188.0
2024-08-08 14:20:00,109.8,109.81,109.7,109.7,8696.0,108.4203,108.4302,108.3215,108.3215,8696.0
2024-08-08 14:25:00,109.71,109.72,109.56,109.64,15172.0,108.3314,108.3413,108.1833,108.2623,15172.0
2024-08-08 14:30:00,109.65,109.69,109.54,109.57,15274.0,108.2722,108.3117,108.1635,108.1932,15274.0
2024-08-08 14:35:00,109.57,109.59,109.42,109.43,17778.0,108.1932,108.2129,108.0451,108.0549,17778.0
2024-08-08 14:40:00,109.42,109.51,109.39,109.5,10978.0,108.0451,108.1339,108.0154,108.124,10978.0
2024-08-08 14:45:00,109.51,109.57,109.5,109.55,12652.0,108.1339,108.1932,108.124,108.1734,12652.0
2024-08-08 14:50:00,109.54,109.61,109.54,109.61,18048.0,108.1635,108.2327,108.1635,108.2327,18048.0
2024-08-08 14:55:00,109.62,109.75,109.59,109.74,11429.0,108.2425,108.3709,108.2129,108.361,11429.0
2024-08-08 15:00:00,109.72,109.84,109.72,109.82,16856.0,108.3413,108.4598,108.3413,108.44,16856.0
2024-08-08 15:05:00,109.79,109.98,109.79,109.97,13111.0,108.4104,108.598,108.4104,108.5881,13111.0
2024-08-08 15:10:00,109.96,109.96,109.73,109.73,24404.0,108.5783,108.5783,108.3512,108.3512,24404.0
2024-08-08 15:15:00,109.72,109.8,109.71,109.79,14955.0,108.3413,108.4203,108.3314,108.4104,14955.0
2024-08-08 15:20:00,109.78,109.85,109.75,109.77,17526.0,108.4005,108.4696,108.3709,108.3907,17526.0
2024-08-08 15:25:00,109.77,109.82,109.71,109.75,27601.0,108.3907,108.44,108.3314,108.3709,27601.0
2024-08-08 15:30:00,109.73,109.75,109.46,109.55,30315.0,108.3512,108.3709,108.0845,108.1734,30315.0
2024-08-08 15:35:00,109.56,109.59,109.42,109.59,25266.0,108.1833,108.2129,108.0451,108.2129,25266.0
2024-08-08 15:40:00,109.58,109.76,109.55,109.76,34253.0,108.203,108.3808,108.1734,108.3808,34253.0
2024-08-08 15:45:00,109.76,109.76,109.59,109.63,43512.0,108.3808,108.3808,108.2129,108.2524,43512.0
2024-08-08 15:50:00,109.63,109.73,109.5,109.71,126054.0,108.2524,108.3512,108.124,108.3314,126054.0
2024-08-08 15:55:00,109.72,110.03,109.7,109.92,345847.0,108.3413,108.6474,108.3215,108.5388,345847.0
2024-08-09 09:30:00,109.68,110.02,109.62,109.62,55091.0,108.3018,108.6375,108.2425,108.2425,55091.0
2024-08-09 09:35:00,109.67,110.07,109.47,109.9,29191.0,108.2919,108.6869,108.0944,108.519,29191.0
2024-08-09 09:40:00,109.88,110.01,109.81,109.9,15859.0,108.4993,108.6276,108.4302,108.519,15859.0
2024-08-09 09:45:00,109.88,110.01,109.65,109.67,14282.0,108.4993,108.6276,108.2722,108.2919,14282.0
2024-08-09 09:50:00,109.66,109.76,109.57,109.75,34048.0,108.282,108.3808,108.1932,108.3709,34048.0
2024-08-09 09:55:00,109.74,109.93,109.59,109.93,36424.0,108.361,108.5486,108.2129,108.5486,36424.0
2024-08-09 10:00:00,109.92,110.58,109.82,110.57,25475.0,108.5388,109.1905,108.44,109.1806,25475.0
2024-08-09 10:05:00,110.58,110.65,110.53,110.64,14858.0,109.1905,109.2596,109.1411,109.2497,14858.0
2024-08-09 10:10:00,110.64,110.64,110.49,110.49,20103.0,109.2497,109.2497,109.1016,109.1016,20103.0
2024-08-09 10:15:00,110.49,110.53,110.29,110.32,12397.0,109.1016,109.1411,108.9041,108.9337,12397.0
2024-08-09 10:20:00,110.33,110.43,110.33,110.36,10854.0,108.9436,109.0424,108.9436,108.9732,10854.0
2024-08-09 10:25:00,110.37,110.44,110.34,110.44,16306.0,108.9831,109.0522,108.9535,109.0522,16306.0
2024-08-09 10:30:00,110.43,110.43,110.2,110.26,13903.0,109.0424,109.0424,108.8153,108.8745,13903.0
2024-08-09 10:35:00,110.25,110.32,110.14,110.28,24708.0,108.8646,108.9337,108.756,108.8942,24708.0
2024-08-09 10:40:00,110.3,110.34,110.26,110.28,16887.0,108.914,108.9535,108.8745,108.8942,16887.0
2024-08-09 10:45:00,110.29,110.36,110.25,110.29,12280.0,108.9041,108.9732,108.8646,108.9041,12280.0
2024-08-09 10:50:00,110.29,110.36,110.26,110.36,18828.0,108.9041,108.9732,108.8745,108.9732,18828.0
2024-08-09 10:55:00,110.35,110.48,110.35,110.38,24122.0,108.9634,109.0917,108.9634,108.993,24122.0
2024-08-09 11:00:00,110.41,110.5,110.4,110.47,14355.0,109.0226,109.1115,109.0127,109.0819,14355.0
2024-08-09 11:05:00,110.47,110.69,110.46,110.63,25497.0,109.0819,109.2991,109.072,109.2398,25497.0
2024-08-09 11:10:00,110.62,110.68,110.56,110.66,8188.0,109.23,109.2892,109.1707,109.2695,8188.0
2024-08-09 11:15:00,110.69,110.75,110.63,110.73,6611.0,109.2991,109.3583,109.2398,109.3386,6611.0
2024-08-09 11:20:00,110.72,110.73,110.59,110.64,8850.0,109.3287,109.3386,109.2004,109.2497,8850.0
2024-08-09 11:25:00,110.65,110.75,110.62,110.62,19296.0,109.2596,109.3583,109.23,109.23,19296.0
2024-08-09 11:30:00,110.62,110.74,110.6,110.73,10251.0,109.23,109.3485,109.2102,109.3386,10251.0
2024-08-09 11:35:00,110.73,110.75,110.63,110.64,6701.0,109.3386,109.3583,109.2398,109.2497,6701.0
2024-08-09 11:40:00,110.66,110.69,110.61,110.64,6847.0,109.2695,109.2991,109.2201,109.2497,6847.0
2024-08-09 11:45:00,110.65,110.79,110.64,110.78,8387.0,109.2596,109.3978,109.2497,109.388,8387.0
2024-08-09 11:50:00,110.78,110.82,110.73,110.76,16568.0,109.388,109.4275,109.3386,109.3682,16568.0
2024-08-09 11:55:00,110.76,110.76,110.56,110.56,10100.0,109.3682,109.3682,109.1707,109.1707,10100.0
2024-08-09 12:00:00,110.61,110.63,110.58,110.6,6606.0,109.2201,109.2398,109.1905,109.2102,6606.0
2024-08-09 12:05:00,110.59,110.61,110.54,110.54,5556.0,109.2004,109.2201,109.151,109.151,5556.0
2024-08-09 12:10:00,110.54,110.58,110.5,110.58,8189.0,109.151,109.1905,109.1115,109.1905,8189.0
2024-08-09 12:15:00,110.58,110.58,110.49,110.54,9018.0,109.1905,109.1905,109.1016,109.151,9018.0
2024-08-09 12:20:00,110.54,110.55,110.48,110.5,8724.0,109.151,109.1609,109.0917,109.1115,8724.0
2024-08-09 12:25:00,110.52,110.58,110.4,110.4,23077.0,109.1312,109.1905,109.0127,109.0127,23077.0
2024-08-09 12:30:00,110.4,110.46,110.39,110.43,11465.0,109.0127,109.072,109.0029,109.0424,11465.0
2024-08-09 12:35:00,110.43,110.6,110.43,110.59,10145.0,109.0424,109.2102,109.0424,109.2004,10145.0
2024-08-09 12:40:00,110.59,110.59,110.54,110.59,8979.0,109.2004,109.2004,109.151,109.2004,8979.0
2024-08-09 12:45:00,110.58,110.59,110.46,110.57,20237.0,109.1905,109.2004,109.072,109.1806,20237.0
2024-08-09 12:50:00,110.58,110.58,110.48,110.5,7915.0,109.1905,109.1905,109.0917,109.1115,7915.0
2024-08-09 12:55:00,110.5,110.65,110.47,110.65,14291.0,109.1115,109.2596,109.0819,109.2596,14291.0
2024-08-09 13:00:00,110.65,110.69,110.62,110.62,13862.0,109.2596,109.2991,109.23,109.23,13862.0
2024-08-09 13:05:00,110.63,110.65,110.57,110.62,14946.0,109.2398,109.2596,109.1806,109.23,14946.0
2024-08-09 13:10:00,110.63,110.87,110.63,110.87,7630.0,109.2398,109.4768,109.2398,109.4768,7630.0
2024-08-09 13:15:00,110.86,110.92,110.8,110.84,17733.0,109.467,109.5262,109.4077,109.4472,17733.0
2024-08-09 13:20:00,110.86,110.9,110.83,110.83,5738.0,109.467,109.5065,109.4373,109.4373,5738.0
2024-08-09 13:25:00,110.85,110.94,110.85,110.94,11428.0,109.4571,109.546,109.4571,109.546,11428.0
2024-08-09 13:30:00,110.94,111.0,110.89,110.95,26993.0,109.546,109.6052,109.4966,109.5558,26993.0
2024-08-09 13:35:00,110.96,110.97,110.88,110.89,9536.0,109.5657,109.5756,109.4867,109.4966,9536.0
2024-08-09 13:40:00,110.88,110.91,110.83,110.87,10119.0,109.4867,109.5163,109.4373,109.4768,10119.0
2024-08-09 13:45:00,110.88,110.92,110.88,110.88,8275.0,109.4867,109.5262,109.4867,109.4867,8275.0
2024-08-09 13:50:00,110.9,110.9,110.73,110.74,25115.0,109.5065,109.5065,109.3386,109.3485,25115.0
2024-08-09 13:55:00,110.74,110.75,110.59,110.59,24728.0,109.3485,109.3583,109.2004,109.2004,24728.0
2024-08-09 14:00:00,110.6,110.62,110.44,110.51,30435.0,109.2102,109.23,109.0522,109.1214,30435.0
2024-08-09 14:05:00,110.49,110.63,110.47,110.63,8860.0,109.1016,109.2398,109.0819,109.2398,8860.0
2024-08-09 14:10:00,110.65,110.66,110.54,110.59,9023.0,109.2596,109.2695,109.151,109.2004,9023.0
2024-08-09 14:15:00,110.59,110.61,110.53,110.59,11594.0,109.2004,109.2201,109.1411,109.2004,11594.0
2024-08-09 14:20:00,110.58,110.6,110.49,110.49,15483.0,109.1905,109.2102,109.1016,109.1016,15483.0
2024-08-09 14:25:00,110.5,110.56,110.48,110.53,12485.0,109.1115,109.1707,109.0917,109.1411,12485.0
2024-08-09 14:30:00,110.52,110.56,110.51,110.53,14217.0,109.1312,109.1707,109.1214,109.1411,14217.0
2024-08-09 14:35:00,110.55,110.61,110.5,110.6,10561.0,109.1609,109.2201,109.1115,109.2102,10561.0
2024-08-09 14:40:00,110.6,110.62,110.57,110.58,21172.0,109.2102,109.23,109.1806,109.1905,21172.0
2024-08-09 14:45:00,110.57,110.64,110.56,110.63,20715.0,109.1806,109.2497,109.1707,109.2398,20715.0
2024-08-09 14:50:00,110.63,110.63,110.53,110.61,12028.0,109.2398,109.2398,109.1411,109.2201,12028.0
2024-08-09 14:55:00,110.62,110.68,110.58,110.66,16131.0,109.23,109.2892,109.1905,109.2695,16131.0
2024-08-09 15:00:00,110.66,110.67,110.6,110.65,10211.0,109.2695,109.2793,109.2102,109.2596,10211.0
2024-08-09 15:05:00,110.63,110.74,110.62,110.65,56840.0,109.2398,109.3485,109.23,109.2596,56840.0
2024-08-09 15:10:00,110.64,110.74,110.61,110.71,24435.0,109.2497,109.3485,109.2201,109.3188,24435.0
2024-08-09 15:15:00,110.72,110.88,110.68,110.85,66400.0,109.3287,109.4867,109.2892,109.4571,66400.0
2024-08-09 15:20:00,110.85,110.85,110.64,110.67,26187.0,109.4571,109.4571,109.2497,109.2793,26187.0
2024-08-09 15:25:00,110.67,110.85,110.67,110.79,11309.0,109.2793,109.4571,109.2793,109.3978,11309.0
2024-08-09 15:30:00,110.8,110.85,110.68,110.7,51196.0,109.4077,109.4571,109.2892,109.309,51196.0
2024-08-09 15:35:00,110.71,110.74,110.56,110.56,24572.0,109.3188,109.3485,109.1707,109.1707,24572.0
2024-08-09 15:40:00,110.57,110.65,110.53,110.55,37304.0,109.1806,109.2596,109.1411,109.1609,37304.0
2024-08-09 15:45:00,110.55,110.62,110.5,110.6,45478.0,109.1609,109.23,109.1115,109.2102,45478.0
2024-08-09 15:50:00,110.6,110.71,110.54,110.66,54943.0,109.2102,109.3188,109.151,109.2695,54943.0
2024-08-09 15:55:00,110.65,110.84,110.6,110.66,171761.0,109.2596,109.4472,109.2102,109.2695,171761.0
2024-08-12 09:30:00,111.07,111.16,110.28,110.29,60461.0,109.6743,109.7632,108.8942,108.9041,60461.0
2024-08-12 09:35:00,110.37,110.53,110.17,110.17,18126.0,108.9831,109.1411,108.7856,108.7856,18126.0
2024-08-12 09:40:00,110.16,110.6,110.16,110.54,15530.0,108.7758,109.2102,108.7758,109.151,15530.0
2024-08-12 09:45:00,110.52,110.56,110.21,110.27,14036.0,109.1312,109.1707,108.8251,108.8844,14036.0
2024-08-12 09:50:00,110.32,110.46,110.27,110.27,15473.0,108.9337,109.072,108.8844,108.8844,15473.0
2024-08-12 09:55:00,110.3,110.47,110.3,110.47,22813.0,108.914,109.0819,108.914,109.0819,22813.0
2024-08-12 10:00:00,110.45,110.46,110.25,110.26,24865.0,109.0621,109.072,108.8646,108.8745,24865.0
2024-08-12 10:05:00,110.25,110.59,110.2,110.57,23830.0,108.8646,109.2004,108.8153,109.1806,23830.0
2024-08-12 10:10:00,110.54,110.54,110.4,110.52,30206.0,109.151,109.151,109.0127,109.1312,30206.0
2024-08-12 10:15:00,110.5,110.55,110.43,110.51,27951.0,109.1115,109.1609,109.0424,109.1214,27951.0
2024-08-12 10:20:00,110.51,110.68,110.5,110.55,21664.0,109.1214,109.2892,109.1115,109.1609,21664.0
2024-08-12 10:25:00,110.56,110.64,110.55,110.59,21320.0,109.1707,109.2497,109.1609,109.2004,21320.0
2024-08-12 10:30:00,110.61,110.74,110.59,110.73,21974.0,109.2201,109.3485,109.2004,109.3386,21974.0
2024-08-12 10:35:00,110.74,110.79,110.68,110.76,21255.0,109.3485,109.3978,109.2892,109.3682,21255.0
2024-08-12 10:40:00,110.74,110.9,110.74,110.87,50858.0,109.3485,109.5065,109.3485,109.4768,50858.0
2024-08-12 10:45:00,110.87,110.99,110.79,110.99,62335.0,109.4768,109.5953,109.3978,109.5953,62335.0
2024-08-12 10:50:00,111.0,111.14,111.0,111.09,20608.0,109.6052,109.7434,109.6052,109.6941,20608.0
2024-08-12 10:55:00,111.09,111.23,111.08,111.21,17360.0,109.6941,109.8323,109.6842,109.8126,17360.0
2024-08-12 11:00:00,111.23,111.24,111.16,111.17,14593.0,109.8323,109.8422,109.7632,109.7731,14593.0
2024-08-12 11:05:00,111.17,111.17,111.03,111.04,16241.0,109.7731,109.7731,109.6348,109.6447,16241.0
2024-08-12 11:10:00,111.07,111.18,111.07,111.15,11237.0,109.6743,109.7829,109.6743,109.7533,11237.0
2024-08-12 11:15:00,111.15,111.19,111.09,111.18,13992.0,109.7533,109.7928,109.6941,109.7829,13992.0
2024-08-12 11:20:00,111.19,111.24,110.83,110.83,12082.0,109.7928,109.8422,109.4373,109.4373,12082.0
2024-08-12 11:25:00,110.82,110.97,110.77,110.94,11010.0,109.4275,109.5756,109.3781,109.546,11010.0
2024-08-12 11:30:00,110.94,110.94,110.83,110.89,8909.0,109.546,109.546,109.4373,109.4966,8909.0
2024-08-12 11:35:00,110.9,110.96,110.84,110.93,4943.0,109.5065,109.5657,109.4472,109.5361,4943.0
2024-08-12 11:40:00,110.94,110.95,110.89,110.94,3917.0,109.546,109.5558,109.4966,109.546,3917.0
2024-08-12 11:45:00,110.94,111.01,110.86,111.01,8853.0,109.546,109.6151,109.467,109.6151,8853.0
2024-08-12 11:50:00,111.01,111.22,110.98,111.22,7115.0,109.6151,109.8224,109.5854,109.8224,7115.0
2024-08-12 11:55:00,111.21,111.38,111.2,111.36,6386.0,109.8126,109.9804,109.8027,109.9607,6386.0
2024-08-12 12:00:00,111.34,111.39,111.24,111.24,19494.0,109.9409,109.9903,109.8422,109.8422,19494.0
2024-08-12 12:05:00,111.24,111.26,111.13,111.18,8490.0,109.8422,109.8619,109.7336,109.7829,8490.0
2024-08-12 12:10:00,111.2,111.2,111.09,111.13,6247.0,109.8027,109.8027,109.6941,109.7336,6247.0
2024-08-12 12:15:00,111.14,111.19,111.11,111.15,7882.0,109.7434,109.7928,109.7138,109.7533,7882.0
2024-08-12 12:20:00,111.15,111.23,111.11,111.22,6753.0,109.7533,109.8323,109.7138,109.8224,6753.0
2024-08-12 12:25:00,111.23,111.26,111.15,111.18,7040.0,109.8323,109.8619,109.7533,109.7829,7040.0
2024-08-12 12:30:00,111.19,111.25,111.19,111.22,4615.0,109.7928,109.8521,109.7928,109.8224,4615.0
2024-08-12 12:35:00,111.2,111.4,111.19,111.4,10701.0,109.8027,110.0002,109.7928,110.0002,10701.0
2024-08-12 12:40:00,111.4,111.43,111.36,111.4,9031.0,110.0002,110.0298,109.9607,110.0002,9031.0
2024-08-12 12:45:00,111.42,111.55,111.42,111.5,12451.0,110.0199,110.1483,110.0199,110.0989,12451.0
2024-08-12 12:50:00,111.48,111.5,111.39,111.47,8321.0,110.0792,110.0989,109.9903,110.0693,8321.0
2024-08-12 12:55:00,111.48,111.49,111.27,111.27,8775.0,110.0792,110.089,109.8718,109.8718,8775.0
2024-08-12 13:00:00,111.26,111.26,111.14,111.18,5954.0,109.8619,109.8619,109.7434,109.7829,5954.0
2024-08-12 13:05:00,111.14,111.17,111.12,111.15,7381.0,109.7434,109.7731,109.7237,109.7533,7381.0
2024-08-12 13:10:00,111.14,111.22,111.13,111.2,8714.0,109.7434,109.8224,109.7336,109.8027,8714.0
2024-08-12 13:15:00,111.23,111.27,111.21,111.23,9033.0,109.8323,109.8718,109.8126,109.8323,9033.0
2024-08-12 13:20:00,111.24,111.3,111.15,111.19,13903.0,109.8422,109.9014,109.7533,109.7928,13903.0
2024-08-12 13:25:00,111.19,111.28,111.13,111.28,11069.0,109.7928,109.8817,109.7336,109.8817,11069.0
2024-08-12 13:30:00,111.28,111.3,111.23,111.29,9250.0,109.8817,109.9014,109.8323,109.8916,9250.0
2024-08-12 13:35:00,111.29,111.35,111.19,111.27,85493.0,109.8916,109.9508,109.7928,109.8718,85493.0
2024-08-12 13:40:00,111.27,111.28,111.16,111.19,19329.0,109.8718,109.8817,109.7632,109.7928,19329.0
2024-08-12 13:45:00,111.19,111.29,111.15,111.15,12208.0,109.7928,109.8916,109.7533,109.7533,12208.0
2024-08-12 13:50:00,111.12,111.13,111.02,111.09,16152.0,109.7237,109.7336,109.6249,109.6941,16152.0
2024-08-12 13:55:00,111.1,111.14,111.06,111.14,11113.0,109.7039,109.7434,109.6644,109.7434,11113.0
2024-08-12 14:00:00,111.14,111.2,111.11,111.17,12043.0,109.7434,109.8027,109.7138,109.7731,12043.0
2024-08-12 14:05:00,111.16,111.19,111.14,111.18,13314.0,109.7632,109.7928,109.7434,109.7829,13314.0
2024-08-12 14:10:00,111.18,111.32,111.18,111.32,10085.0,109.7829,109.9212,109.7829,109.9212,10085.0
2024-08-12 14:15:00,111.31,111.31,111.22,111.25,13426.0,109.9113,109.9113,109.8224,109.8521,13426.0
2024-08-12 14:20:00,111.25,111.31,111.16,111.16,10152.0,109.8521,109.9113,109.7632,109.7632,10152.0
2024-08-12 14:25:00,111.15,111.18,111.11,111.12,11412.0,109.7533,109.7829,109.7138,109.7237,11412.0
2024-08-12 14:30:00,111.12,111.13,111.09,111.1,14106.0,109.7237,109.7336,109.6941,109.7039,14106.0
2024-08-12 14:35:00,111.1,111.11,111.03,111.08,16837.0,109.7039,109.7138,109.6348,109.6842,16837.0
2024-08-12 14:40:00,111.08,111.1,110.96,110.96,26286.0,109.6842,109.7039,109.5657,109.5657,26286.0
2024-08-12 14:45:00,110.97,111.04,110.94,111.0,16941.0,109.5756,109.6447,109.546,109.6052,16941.0
2024-08-12 14:50:00,111.0,111.03,110.97,110.97,16963.0,109.6052,109.6348,109.5756,109.5756,16963.0
2024-08-12 14:55:00,110.98,110.99,110.93,110.97,16445.0,109.5854,109.5953,109.5361,109.5756,16445.0
2024-08-12 15:00:00,110.97,110.98,110.89,110.91,20855.0,109.5756,109.5854,109.4966,109.5163,20855.0
2024-08-12 15:05:00,110.93,110.93,110.83,110.83,18860.0,109.5361,109.5361,109.4373,109.4373,18860.0
2024-08-12 15:10:00,110.84,110.88,110.81,110.84,20614.0,109.4472,109.4867,109.4176,109.4472,20614.0
2024-08-12 15:15:00,110.83,110.85,110.76,110.76,19353.0,109.4373,109.4571,109.3682,109.3682,19353.0
2024-08-12 15:20:00,110.77,110.77,110.67,110.71,29861.0,109.3781,109.3781,109.2793,109.3188,29861.0
2024-08-12 15:25:00,110.72,110.75,110.7,110.7,34555.0,109.3287,109.3583,109.309,109.309,34555.0
2024-08-12 15:30:00,110.7,110.88,110.7,110.81,32554.0,109.309,109.4867,109.309,109.4176,32554.0
2024-08-12 15:35:00,110.8,110.85,110.72,110.75,19907.0,109.4077,109.4571,109.3287,109.3583,19907.0
2024-08-12 15:40:00,110.75,110.83,110.69,110.81,29429.0,109.3583,109.4373,109.2991,109.4176,29429.0
2024-08-12 15:45:00,110.82,110.9,110.76,110.79,191254.0,109.4275,109.5065,109.3682,109.3978,191254.0
2024-08-12 15:50:00,110.79,111.05,110.79,111.04,62983.0,109.3978,109.6546,109.3978,109.6447,62983.0
2024-08-12 15:55:00,111.05,111.47,111.03,111.44,198372.0,109.6546,110.0693,109.6348,110.0397,198372.0
2024-08-13 09:30:00,111.35,111.72,111.07,111.28,60101.0,109.9508,110.3162,109.6743,109.8817,60101.0
2024-08-13 09:35:00,111.3,111.36,110.94,111.15,22589.0,109.9014,109.9607,109.546,109.7533,22589.0
2024-08-13 09:40:00,111.14,111.44,111.14,111.18,12995.0,109.7434,110.0397,109.7434,109.7829,12995.0
2024-08-13 09:45:00,111.21,111.42,111.2,111.35,13684.0,109.8126,110.0199,109.8027,109.9508,13684.0
2024-08-13 09:50:00,111.37,111.46,111.2,111.29,19116.0,109.9705,110.0594,109.8027,109.8916,19116.0
2024-08-13 09:55:00,111.29,111.3,111.04,111.15,30416.0,109.8916,109.9014,109.6447,109.7533,30416.0
2024-08-13 10:00:00,111.12,111.15,110.85,110.91,15952.0,109.7237,109.7533,109.4571,109.5163,15952.0
2024-08-13 10:05:00,110.91,110.95,110.67,110.76,26477.0,109.5163,109.5558,109.2793,109.3682,26477.0
2024-08-13 10:10:00,110.76,110.78,110.67,110.72,24218.0,109.3682,109.388,109.2793,109.3287,24218.0
2024-08-13 10:15:00,110.68,110.72,110.43,110.44,25712.0,109.2892,109.3287,109.0424,109.0522,25712.0
2024-08-13 10:20:00,110.45,110.72,110.44,110.68,19157.0,109.0621,109.3287,109.0522,109.2892,19157.0
2024-08-13 10:25:00,110.71,110.9,110.67,110.9,13746.0,109.3188,109.5065,109.2793,109.5065,13746.0
2024-08-13 10:30:00,110.91,110.91,110.7,110.82,15463.0,109.5163,109.5163,109.309,109.4275,15463.0
2024-08-13 10:35:00,110.84,110.88,110.81,110.88,18372.0,109.4472,109.4867,109.4176,109.4867,18372.0
2024-08-13 10:40:00,110.89,110.95,110.84,110.84,11572.0,109.4966,109.5558,109.4472,109.4472,11572.0
2024-08-13 10:45:00,110.87,110.92,110.83,110.91,9154.0,109.4768,109.5262,109.4373,109.5163,9154.0
2024-08-13 10:50:00,110.92,110.93,110.78,110.88,16973.0,109.5262,109.5361,109.388,109.4867,16973.0
2024-08-13 10:55:00,110.89,110.91,110.77,110.8,17469.0,109.4966,109.5163,109.3781,109.4077,17469.0
2024-08-13 11:00:00,110.8,110.82,110.68,110.82,24166.0,109.4077,109.4275,109.2892,109.4275,24166.0
2024-08-13 11:05:00,110.82,110.87,110.75,110.84,16164.0,109.4275,109.4768,109.3583,109.4472,16164.0
2024-08-13 11:10:00,110.83,110.87,110.74,110.75,13119.0,109.4373,109.4768,109.3485,109.3583,13119.0
2024-08-13 11:15:00,110.76,110.8,110.68,110.79,10433.0,109.3682,109.4077,109.2892,109.3978,10433.0
2024-08-13 11:20:00,110.78,110.79,110.73,110.77,8456.0,109.388,109.3978,109.3386,109.3781,8456.0
2024-08-13 11:25:00,110.77,110.83,110.73,110.73,12116.0,109.3781,109.4373,109.3386,109.3386,12116.0
2024-08-13 11:30:00,110.73,110.82,110.72,110.8,13357.0,109.3386,109.4275,109.3287,109.4077,13357.0
2024-08-13 11:35:00,110.79,110.82,110.74,110.77,15524.0,109.3978,109.4275,109.3485,109.3781,15524.0
2024-08-13 11:40:00,110.78,110.8,110.72,110.76,17914.0,109.388,109.4077,109.3287,109.3682,17914.0
2024-08-13 11:45:00,110.75,111.01,110.74,110.9,25075.0,109.3583,109.6151,109.3485,109.5065,25075.0
2024-08-13 11:50:00,110.91,110.92,110.82,110.86,46328.0,109.5163,109.5262,109.4275,109.467,46328.0
2024-08-13 11:55:00,110.85,110.92,110.83,110.88,15797.0,109.4571,109.5262,109.4373,109.4867,15797.0
2024-08-13 12:00:00,110.87,110.87,110.68,110.7,27503.0,109.4768,109.4768,109.2892,109.309,27503.0
2024-08-13 12:05:00,110.7,110.75,110.68,110.68,16786.0,109.309,109.3583,109.2892,109.2892,16786.0
2024-08-13 12:10:00,110.69,110.71,110.63,110.67,32446.0,109.2991,109.3188,109.2398,109.2793,32446.0
2024-08-13 12:15:00,110.67,110.75,110.62,110.71,32980.0,109.2793,109.3583,109.23,109.3188,32980.0
2024-08-13 12:20:00,110.71,110.79,110.7,110.7,21908.0,109.3188,109.3978,109.309,109.309,21908.0
2024-08-13 12:25:00,110.7,110.75,110.63,110.64,18919.0,109.309,109.3583,109.2398,109.2497,18919.0
2024-08-13 12:30:00,110.67,110.74,110.61,110.62,18143.0,109.2793,109.3485,109.2201,109.23,18143.0
2024-08-13 12:35:00,110.61,110.78,110.57,110.78,19619.0,109.2201,109.388,109.1806,109.388,19619.0
2024-08-13 12:40:00,110.79,110.88,110.78,110.82,10256.0,109.3978,109.4867,109.388,109.4275,10256.0
2024-08-13 12:45:00,110.8,110.93,110.73,110.73,45478.0,109.4077,109.5361,109.3386,109.3386,45478.0
2024-08-13 12:50:00,110.72,110.75,110.69,110.7,21960.0,109.3287,109.3583,109.2991,109.309,21960.0
2024-08-13 12:55:00,110.7,110.92,110.69,110.89,108232.0,109.309,109.5262,109.2991,109.4966,108232.0
2024-08-13 13:00:00,110.89,110.93,110.81,110.88,65717.0,109.4966,109.5361,109.4176,109.4867,65717.0
2024-08-13 13:05:00,110.87,110.91,110.75,110.76,14064.0,109.4768,109.5163,109.3583,109.3682,14064.0
2024-08-13 13:10:00,110.75,110.79,110.69,110.79,9897.0,109.3583,109.3978,109.2991,109.3978,9897.0
2024-08-13 13:15:00,110.8,110.88,110.75,110.86,5594.0,109.4077,109.4867,109.3583,109.467,5594.0
2024-08-13 13:20:00,110.87,110.87,110.75,110.76,12029.0,109.4768,109.4768,109.3583,109.3682,12029.0
2024-08-13 13:25:00,110.77,110.78,110.69,110.76,11738.0,109.3781,109.388,109.2991,109.3682,11738.0
2024-08-13 13:30:00,110.77,110.84,110.75,110.82,6481.0,109.3781,109.4472,109.3583,109.4275,6481.0
2024-08-13 13:35:00,110.83,110.86,110.78,110.83,9248.0,109.4373,109.467,109.388,109.4373,9248.0
2024-08-13 13:40:00,110.84,110.97,110.84,110.93,16087.0,109.4472,109.5756,109.4472,109.5361,16087.0
2024-08-13 13:45:00,110.89,110.91,110.76,110.81,14526.0,109.4966,109.5163,109.3682,109.4176,14526.0
2024-08-13 13:50:00,110.84,110.94,110.81,110.94,12187.0,109.4472,109.546,109.4176,109.546,12187.0
2024-08-13 13:55:00,110.93,110.99,110.88,110.94,8110.0,109.5361,109.5953,109.4867,109.546,8110.0
2024-08-13 14:00:00,110.95,110.98,110.91,110.96,9610.0,109.5558,109.5854,109.5163,109.5657,9610.0
2024-08-13 14:05:00,110.97,111.0,110.93,110.96,14601.0,109.5756,109.6052,109.5361,109.5657,14601.0
2024-08-13 14:10:00,110.97,111.02,110.95,110.95,15578.0,109.5756,109.6249,109.5558,109.5558,15578.0
2024-08-13 14:15:00,110.95,111.01,110.92,111.0,11756.0,109.5558,109.6151,109.5262,109.6052,11756.0
2024-08-13 14:20:00,111.01,111.06,110.99,111.05,14466.0,109.6151,109.6644,109.5953,109.6546,14466.0
2024-08-13 14:25:00,111.04,111.05,111.0,111.01,14714.0,109.6447,109.6546,109.6052,109.6151,14714.0
2024-08-13 14:30:00,111.01,111.07,111.0,111.04,16175.0,109.6151,109.6743,109.6052,109.6447,16175.0
2024-08-13 14:35:00,111.04,111.1,111.03,111.05,14347.0,109.6447,109.7039,109.6348,109.6546,14347.0
2024-08-13 14:40:00,111.05,111.07,110.98,111.0,13555.0,109.6546,109.6743,109.5854,109.6052,13555.0
2024-08-13 14:45:00,111.0,111.04,110.98,111.01,18239.0,109.6052,109.6447,109.5854,109.6151,18239.0
2024-08-13 14:50:00,111.01,111.02,110.95,110.96,17678.0,109.6151,109.6249,109.5558,109.5657,17678.0
2024-08-13 14:55:00,110.97,111.0,110.95,110.98,17338.0,109.5756,109.6052,109.5558,109.5854,17338.0
2024-08-13 15:00:00,110.97,111.0,110.86,110.89,33713.0,109.5756,109.6052,109.467,109.4966,33713.0
2024-08-13 15:05:00,110.88,110.99,110.81,110.97,31118.0,109.4867,109.5953,109.4176,109.5756,31118.0
2024-08-13 15:10:00,110.99,111.16,110.97,111.14,39884.0,109.5953,109.7632,109.5756,109.7434,39884.0
2024-08-13 15:15:00,111.13,111.19,111.12,111.15,26853.0,109.7336,109.7928,109.7237,109.7533,26853.0
2024-08-13 15:20:00,111.15,111.26,111.14,111.2,31958.0,109.7533,109.8619,109.7434,109.8027,31958.0
2024-08-13 15:25:00,111.19,111.24,111.15,111.17,30487.0,109.7928,109.8422,109.7533,109.7731,30487.0
2024-08-13 15:30:00,111.16,111.17,111.1,111.14,35804.0,109.7632,109.7731,109.7039,109.7434,35804.0
2024-08-13 15:35:00,111.14,111.16,111.1,111.15,31947.0,109.7434,109.7632,109.7039,109.7533,31947.0
2024-08-13 15:40:00,111.15,111.19,111.1,111.12,50800.0,109.7533,109.7928,109.7039,109.7237,50800.0
2024-08-13 15:45:00,111.11,111.34,111.11,111.34,62791.0,109.7138,109.9409,109.7138,109.9409,62791.0
2024-08-13 15:50:00,111.33,111.33,110.94,111.02,96867.0,109.9311,109.9311,109.546,109.6249,96867.0
2024-08-13 15:55:00,111.02,111.2,110.96,111.03,362441.0,109.6249,109.8027,109.5657,109.6348,362441.0
2024-08-14 09:30:00,108.23,109.32,107.71,109.16,431817.0,106.87,107.9463,106.3565,107.7883,431817.0
2024-08-14 09:35:00,109.14,109.43,108.93,109.28,99878.0,107.7686,108.0549,107.5612,107.9068,99878.0
2024-08-14 09:40:00,109.29,109.57,109.12,109.51,53094.0,107.9167,108.1932,107.7488,108.1339,53094.0
2024-08-14 09:45:00,109.52,109.58,109.32,109.39,66680.0,108.1438,108.203,107.9463,108.0154,66680.0
2024-08-14 09:50:00,109.41,109.66,109.33,109.53,52295.0,108.0352,108.282,107.9562,108.1537,52295.0
2024-08-14 09:55:00,109.55,109.7,109.49,109.59,36858.0,108.1734,108.3215,108.1142,108.2129,36858.0
2024-08-14 10:00:00,109.61,109.69,109.42,109.48,42997.0,108.2327,108.3117,108.0451,108.1043,42997.0
2024-08-14 10:05:00,109.49,109.57,109.37,109.56,49277.0,108.1142,108.1932,107.9957,108.1833,49277.0
2024-08-14 10:10:00,109.57,109.76,109.48,109.48,35938.0,108.1932,108.3808,108.1043,108.1043,35938.0
2024-08-14 10:15:00,109.5,109.53,109.3,109.45,26267.0,108.124,108.1537,107.9266,108.0747,26267.0
2024-08-14 10:20:00,109.45,109.76,109.44,109.7,37458.0,108.0747,108.3808,108.0648,108.3215,37458.0
2024-08-14 10:25:00,109.73,109.78,109.62,109.73,44232.0,108.3512,108.4005,108.2425,108.3512,44232.0
2024-08-14 10:30:00,109.73,109.75,109.54,109.54,35743.0,108.3512,108.3709,108.1635,108.1635,35743.0
2024-08-14 10:35:00,109.58,109.69,109.53,109.57,22881.0,108.203,108.3117,108.1537,108.1932,22881.0
2024-08-14 10:40:00,109.57,109.74,109.49,109.7,33703.0,108.1932,108.361,108.1142,108.3215,33703.0
2024-08-14 10:45:00,109.72,109.73,109.54,109.59,28313.0,108.3413,108.3512,108.1635,108.2129,28313.0
2024-08-14 10:50:00,109.57,109.67,109.55,109.66,28719.0,108.1932,108.2919,108.1734,108.282,28719.0
2024-08-14 10:55:00,109.67,109.92,109.66,109.9,62737.0,108.2919,108.5388,108.282,108.519,62737.0
2024-08-14 11:00:00,109.9,110.09,109.82,110.03,47244.0,108.519,108.7066,108.44,108.6474,47244.0
2024-08-14 11:05:00,110.03,110.28,110.02,110.26,34872.0,108.6474,108.8942,108.6375,108.8745,34872.0
2024-08-14 11:10:00,110.24,110.32,110.14,110.16,31622.0,108.8547,108.9337,108.756,108.7758,31622.0
2024-08-14 11:15:00,110.17,110.24,110.07,110.19,42249.0,108.7856,108.8547,108.6869,108.8054,42249.0
2024-08-14 11:20:00,110.19,110.3,110.18,110.25,40037.0,108.8054,108.914,108.7955,108.8646,40037.0
2024-08-14 11:25:00,110.26,110.26,110.1,110.1,31748.0,108.8745,108.8745,108.7165,108.7165,31748.0
2024-08-14 11:30:00,110.1,110.29,110.09,110.23,35712.0,108.7165,108.9041,108.7066,108.8449,35712.0
2024-08-14 11:35:00,110.23,110.26,110.18,110.22,19009.0,108.8449,108.8745,108.7955,108.835,19009.0
2024-08-14 11:40:00,110.21,110.22,110.08,110.09,25186.0,108.8251,108.835,108.6968,108.7066,25186.0
2024-08-14 11:45:00,110.08,110.13,109.96,109.96,32903.0,108.6968,108.7461,108.5783,108.5783,32903.0
2024-08-14 11:50:00,109.97,110.1,109.96,110.03,36291.0,108.5881,108.7165,108.5783,108.6474,36291.0
2024-08-14 11:55:00,110.04,110.1,110.01,110.1,23595.0,108.6573,108.7165,108.6276,108.7165,23595.0
2024-08-14 12:00:00,110.1,110.25,110.06,110.25,32880.0,108.7165,108.8646,108.677,108.8646,32880.0
2024-08-14 12:05:00,110.25,110.25,110.19,110.22,24080.0,108.8646,108.8646,108.8054,108.835,24080.0
2024-08-14 12:10:00,110.21,110.24,110.08,110.09,25252.0,108.8251,108.8547,108.6968,108.7066,25252.0
2024-08-14 12:15:00,110.11,110.13,110.02,110.02,28308.0,108.7264,108.7461,108.6375,108.6375,28308.0
2024-08-14 12:20:00,110.04,110.05,109.82,109.84,46722.0,108.6573,108.6671,108.44,108.4598,46722.0
2024-08-14 12:25:00,109.84,109.86,109.69,109.72,37294.0,108.4598,108.4795,108.3117,108.3413,37294.0
2024-08-14 12:30:00,109.72,109.77,109.61,109.77,65800.0,108.3413,108.3907,108.2327,108.3907,65800.0
2024-08-14 12:35:00,109.75,109.89,109.74,109.84,27990.0,108.3709,108.5091,108.361,108.4598,27990.0
2024-08-14 12:40:00,109.83,109.83,109.58,109.59,30072.0,108.4499,108.4499,108.203,108.2129,30072.0
2024-08-14 12:45:00,109.59,109.62,109.56,109.62,32929.0,108.2129,108.2425,108.1833,108.2425,32929.0
2024-08-14 12:50:00,109.62,109.63,109.56,109.61,42256.0,108.2425,108.2524,108.1833,108.2327,42256.0
2024-08-14 12:55:00,109.61,109.69,109.53,109.6,29943.0,108.2327,108.3117,108.1537,108.2228,29943.0
2024-08-14 13:00:00,109.63,109.63,109.55,109.6,16210.0,108.2524,108.2524,108.1734,108.2228,16210.0
2024-08-14 13:05:00,109.6,109.67,109.58,109.6,22845.0,108.2228,108.2919,108.203,108.2228,22845.0
2024-08-14 13:10:00,109.59,109.6,109.49,109.51,27830.0,108.2129,108.2228,108.1142,108.1339,27830.0
2024-08-14 13:15:00,109.51,109.62,109.51,109.6,24512.0,108.1339,108.2425,108.1339,108.2228,24512.0
2024-08-14 13:20:00,109.6,109.64,109.56,109.64,28323.0,108.2228,108.2623,108.1833,108.2623,28323.0
2024-08-14 13:25:00,109.65,109.7,109.55,109.63,46168.0,108.2722,108.3215,108.1734,108.2524,46168.0
2024-08-14 13:30:00,109.63,109.68,109.57,109.6,23068.0,108.2524,108.3018,108.1932,108.2228,23068.0
2024-08-14 13:35:00,109.61,109.67,109.6,109.63,20369.0,108.2327,108.2919,108.2228,108.2524,20369.0
2024-08-14 13:40:00,109.63,109.64,109.57,109.57,21447.0,108.2524,108.2623,108.1932,108.1932,21447.0
2024-08-14 13:45:00,109.57,109.72,109.55,109.71,20415.0,108.1932,108.3413,108.1734,108.3314,20415.0
2024-08-14 13:50:00,109.7,109.73,109.57,109.59,23838.0,108.3215,108.3512,108.1932,108.2129,23838.0
2024-08-14 13:55:00,109.6,109.65,109.57,109.64,21766.0,108.2228,108.2722,108.1932,108.2623,21766.0
2024-08-14 14:00:00,109.63,109.69,109.46,109.47,28940.0,108.2524,108.3117,108.0845,108.0944,28940.0
2024-08-14 14:05:00,109.48,109.54,109.42,109.53,22504.0,108.1043,108.1635,108.0451,108.1537,22504.0
2024-08-14 14:10:00,109.54,109.54,109.42,109.47,13734.0,108.1635,108.1635,108.0451,108.0944,13734.0
2024-08-14 14:15:00,109.45,109.55,109.44,109.47,23268.0,108.0747,108.1734,108.0648,108.0944,23268.0
2024-08-14 14:20:00,109.47,109.57,109.47,109.54,15783.0,108.0944,108.1932,108.0944,108.1635,15783.0
2024-08-14 14:25:00,109.55,109.66,109.55,109.61,30689.0,108.1734,108.282,108.1734,108.2327,30689.0
2024-08-14 14:30:00,109.63,109.69,109.58,109.63,17603.0,108.2524,108.3117,108.203,108.2524,17603.0
2024-08-14 14:35:00,109.65,109.76,109.65,109.76,12241.0,108.2722,108.3808,108.2722,108.3808,12241.0
2024-08-14 14:40:00,109.76,109.77,109.7,109.73,13918.0,108.3808,108.3907,108.3215,108.3512,13918.0
2024-08-14 14:45:00,109.72,109.76,109.7,109.74,15931.0,108.3413,108.3808,108.3215,108.361,15931.0
2024-08-14 14:50:00,109.74,109.8,109.73,109.75,21565.0,108.361,108.4203,108.3512,108.3709,21565.0
2024-08-14 14:55:00,109.77,109.95,109.76,109.9,19454.0,108.3907,108.5684,108.3808,108.519,19454.0
2024-08-14 15:00:00,109.9,109.96,109.87,109.95,31293.0,108.519,108.5783,108.4894,108.5684,31293.0
2024-08-14 15:05:00,109.95,109.97,109.9,109.94,15319.0,108.5684,108.5881,108.519,108.5585,15319.0
2024-08-14 15:10:00,109.93,109.99,109.79,109.82,24972.0,108.5486,108.6079,108.4104,108.44,24972.0
2024-08-14 15:15:00,109.8,109.82,109.69,109.7,31914.0,108.4203,108.44,108.3117,108.3215,31914.0
2024-08-14 15:20:00,109.7,109.7,109.62,109.63,27200.0,108.3215,108.3215,108.2425,108.2524,27200.0
2024-08-14 15:25:00,109.64,109.77,109.61,109.62,43300.0,108.2623,108.3907,108.2327,108.2425,43300.0
2024-08-14 15:30:00,109.6,109.64,109.48,109.52,53131.0,108.2228,108.2623,108.1043,108.1438,53131.0
2024-08-14 15:35:00,109.53,109.53,109.43,109.45,33494.0,108.1537,108.1537,108.0549,108.0747,33494.0
2024-08-14 15:40:00,109.45,109.48,109.35,109.45,69734.0,108.0747,108.1043,107.9759,108.0747,69734.0
2024-08-14 15:45:00,109.45,109.52,109.4,109.45,108823.0,108.0747,108.1438,108.0253,108.0747,108823.0
2024-08-14 15:50:00,109.44,109.49,109.15,109.2,163052.0,108.0648,108.1142,107.7784,107.8278,163052.0
2024-08-14 15:55:00,109.2,109.24,108.94,109.04,563215.0,107.8278,107.8673,107.5711,107.6698,563215.0
2024-08-15 09:30:00,110.57,111.62,110.4,111.52,171760.0,109.5479,110.5882,109.3794,110.4891,171760.0
2024-08-15 09:35:00,111.54,111.62,111.28,111.57,65408.0,110.5089,110.5882,110.2513,110.5386,65408.0
2024-08-15 09:40:00,111.56,111.56,110.96,110.98,42590.0,110.5287,110.5287,109.9343,109.9541,42590.0
2024-08-15 09:45:00,111.02,111.1,110.84,110.91,37602.0,109.9937,110.073,109.8154,109.8847,37602.0
2024-08-15 09:50:00,110.92,110.94,110.6,110.78,32639.0,109.8946,109.9144,109.5776,109.7559,32639.0
2024-08-15 09:55:00,110.79,110.81,110.47,110.57,27614.0,109.7658,109.7856,109.4488,109.5479,27614.0
2024-08-15 10:00:00,110.59,110.88,110.54,110.61,23563.0,109.5677,109.855,109.5181,109.5875,23563.0
2024-08-15 10:05:00,110.61,110.71,110.51,110.65,19133.0,109.5875,109.6866,109.4884,109.6271,19133.0
2024-08-15 10:10:00,110.64,110.84,110.6,110.66,35715.0,109.6172,109.8154,109.5776,109.637,35715.0
2024-08-15 10:15:00,110.66,110.66,110.51,110.58,22132.0,109.637,109.637,109.4884,109.5578,22132.0
2024-08-15 10:20:00,110.57,110.58,110.32,110.35,29163.0,109.5479,109.5578,109.3002,109.3299,29163.0
2024-08-15 10:25:00,110.36,110.47,110.28,110.47,35569.0,109.3398,109.4488,109.2605,109.4488,35569.0
2024-08-15 10:30:00,110.46,110.56,110.41,110.56,24626.0,109.4389,109.538,109.3893,109.538,24626.0
2024-08-15 10:35:00,110.56,110.58,110.27,110.41,27128.0,109.538,109.5578,109.2506,109.3893,27128.0
2024-08-15 10:40:00,110.42,110.43,110.24,110.32,29944.0,109.3993,109.4092,109.2209,109.3002,29944.0
2024-08-15 10:45:00,110.33,110.45,110.32,110.45,27906.0,109.3101,109.429,109.3002,109.429,27906.0
2024-08-15 10:50:00,110.46,110.63,110.46,110.63,21593.0,109.4389,109.6073,109.4389,109.6073,21593.0
2024-08-15 10:55:00,110.63,110.73,110.54,110.72,23694.0,109.6073,109.7064,109.5181,109.6965,23694.0
2024-08-15 11:00:00,110.76,110.76,110.56,110.66,20911.0,109.7361,109.7361,109.538,109.637,20911.0
2024-08-15 11:05:00,110.65,110.69,110.57,110.69,16127.0,109.6271,109.6668,109.5479,109.6668,16127.0
2024-08-15 11:10:00,110.7,110.71,110.55,110.62,22518.0,109.6767,109.6866,109.5281,109.5974,22518.0
2024-08-15 11:15:00,110.62,110.73,110.59,110.71,14654.0,109.5974,109.7064,109.5677,109.6866,14654.0
2024-08-15 11:20:00,110.7,110.76,110.67,110.68,27515.0,109.6767,109.7361,109.6469,109.6569,27515.0
2024-08-15 11:25:00,110.7,110.75,110.61,110.62,19898.0,109.6767,109.7262,109.5875,109.5974,19898.0
2024-08-15 11:30:00,110.62,110.81,110.62,110.75,15703.0,109.5974,109.7856,109.5974,109.7262,15703.0
2024-08-15 11:35:00,110.75,110.75,110.66,110.72,16301.0,109.7262,109.7262,109.637,109.6965,16301.0
2024-08-15 11:40:00,110.7,110.78,110.68,110.73,12495.0,109.6767,109.7559,109.6569,109.7064,12495.0
2024-08-15 11:45:00,110.73,110.86,110.71,110.85,32501.0,109.7064,109.8352,109.6866,109.8253,32501.0
2024-08-15 11:50:00,110.84,110.95,110.81,110.86,38786.0,109.8154,109.9244,109.7856,109.8352,38786.0
2024-08-15 11:55:00,110.86,110.87,110.71,110.72,14602.0,109.8352,109.8451,109.6866,109.6965,14602.0
2024-08-15 12:00:00,110.73,110.86,110.69,110.82,36789.0,109.7064,109.8352,109.6668,109.7956,36789.0
2024-08-15 12:05:00,110.83,110.85,110.78,110.81,26065.0,109.8055,109.8253,109.7559,109.7856,26065.0
2024-08-15 12:10:00,110.8,110.97,110.8,110.87,28071.0,109.7757,109.9442,109.7757,109.8451,28071.0
2024-08-15 12:15:00,110.87,111.01,110.86,110.97,17324.0,109.8451,109.9838,109.8352,109.9442,17324.0
2024-08-15 12:20:00,110.98,111.02,110.92,110.97,21198.0,109.9541,109.9937,109.8946,109.9442,21198.0
2024-08-15 12:25:00,110.96,111.0,110.9,111.0,51314.0,109.9343,109.9739,109.8748,109.9739,51314.0
2024-08-15 12:30:00,111.0,111.05,110.96,111.02,52271.0,109.9739,110.0234,109.9343,109.9937,52271.0
2024-08-15 12:35:00,111.02,111.06,110.94,110.99,25018.0,109.9937,110.0333,109.9144,109.964,25018.0
2024-08-15 12:40:00,110.99,111.0,110.92,110.98,23505.0,109.964,109.9739,109.8946,109.9541,23505.0
2024-08-15 12:45:00,110.98,110.99,110.9,110.97,15116.0,109.9541,109.964,109.8748,109.9442,15116.0
2024-08-15 12:50:00,110.96,110.99,110.88,110.89,14156.0,109.9343,109.964,109.855,109.8649,14156.0
2024-08-15 12:55:00,110.89,110.94,110.86,110.92,14900.0,109.8649,109.9144,109.8352,109.8946,14900.0
2024-08-15 13:00:00,110.91,110.92,110.87,110.91,12865.0,109.8847,109.8946,109.8451,109.8847,12865.0
2024-08-15 13:05:00,110.92,110.92,110.85,110.85,16925.0,109.8946,109.8946,109.8253,109.8253,16925.0
2024-08-15 13:10:00,110.88,110.9,110.85,110.87,15963.0,109.855,109.8748,109.8253,109.8451,15963.0
2024-08-15 13:15:00,110.87,110.91,110.86,110.89,15275.0,109.8451,109.8847,109.8352,109.8649,15275.0
2024-08-15 13:20:00,110.89,111.0,110.87,110.96,18226.0,109.8649,109.9739,109.8451,109.9343,18226.0
2024-08-15 13:25:00,110.95,111.01,110.95,110.98,27613.0,109.9244,109.9838,109.9244,109.9541,27613.0
2024-08-15 13:30:00,110.98,111.11,110.98,111.1,53445.0,109.9541,110.0829,109.9541,110.073,53445.0
2024-08-15 13:35:00,111.09,111.1,111.04,111.1,26157.0,110.0631,110.073,110.0135,110.073,26157.0
2024-08-15 13:40:00,111.09,111.1,111.02,111.08,17692.0,110.0631,110.073,109.9937,110.0532,17692.0
2024-08-15 13:45:00,111.08,111.09,111.01,111.05,12335.0,110.0532,110.0631,109.9838,110.0234,12335.0
2024-08-15 13:50:00,111.04,111.04,110.99,111.02,13887.0,110.0135,110.0135,109.964,109.9937,13887.0
2024-08-15 13:55:00,111.02,111.09,111.0,111.07,25688.0,109.9937,110.0631,109.9739,110.0432,25688.0
2024-08-15 14:00:00,111.07,111.14,111.0,111.12,15254.0,110.0432,110.1126,109.9739,110.0928,15254.0
2024-08-15 14:05:00,111.11,111.14,111.04,111.1,28750.0,110.0829,110.1126,110.0135,110.073,28750.0
2024-08-15 14:10:00,111.09,111.1,111.06,111.07,12360.0,110.0631,110.073,110.0333,110.0432,12360.0
2024-08-15 14:15:00,111.06,111.12,111.06,111.09,17824.0,110.0333,110.0928,110.0333,110.0631,17824.0
2024-08-15 14:20:00,111.09,111.15,111.08,111.15,17105.0,110.0631,110.1225,110.0532,110.1225,17105.0
2024-08-15 14:25:00,111.15,111.16,111.1,111.14,19708.0,110.1225,110.1324,110.073,110.1126,19708.0
2024-08-15 14:30:00,111.14,111.24,111.13,111.21,20252.0,110.1126,110.2117,110.1027,110.182,20252.0
2024-08-15 14:35:00,111.21,111.26,111.2,111.25,22757.0,110.182,110.2315,110.172,110.2216,22757.0
2024-08-15 14:40:00,111.25,111.34,111.24,111.33,27251.0,110.2216,110.3107,110.2117,110.3008,27251.0
2024-08-15 14:45:00,111.33,111.36,111.28,111.33,27749.0,110.3008,110.3306,110.2513,110.3008,27749.0
2024-08-15 14:50:00,111.32,111.41,111.27,111.39,24293.0,110.2909,110.3801,110.2414,110.3603,24293.0
2024-08-15 14:55:00,111.38,111.42,111.33,111.35,28358.0,110.3504,110.39,110.3008,110.3207,28358.0
2024-08-15 15:00:00,111.35,111.35,111.28,111.3,34968.0,110.3207,110.3207,110.2513,110.2711,34968.0
2024-08-15 15:05:00,111.3,111.41,111.26,111.4,28498.0,110.2711,110.3801,110.2315,110.3702,28498.0
2024-08-15 15:10:00,111.4,111.48,111.35,111.47,47339.0,110.3702,110.4495,110.3207,110.4395,47339.0
2024-08-15 15:15:00,111.46,111.52,111.43,111.47,39644.0,110.4296,110.4891,110.3999,110.4395,39644.0
2024-08-15 15:20:00,111.48,111.6,111.47,111.59,60408.0,110.4495,110.5683,110.4395,110.5584,60408.0
2024-08-15 15:25:00,111.59,111.69,111.56,111.57,64997.0,110.5584,110.6575,110.5287,110.5386,64997.0
2024-08-15 15:30:00,111.57,111.62,111.56,111.59,59457.0,110.5386,110.5882,110.5287,110.5584,59457.0
2024-08-15 15:35:00,111.59,111.71,111.58,111.66,41460.0,110.5584,110.6773,110.5485,110.6278,41460.0
2024-08-15 15:40:00,111.66,111.67,111.56,111.57,71944.0,110.6278,110.6377,110.5287,110.5386,71944.0
2024-08-15 15:45:00,111.56,111.58,111.42,111.45,82775.0,110.5287,110.5485,110.39,110.4197,82775.0
2024-08-15 15:50:00,111.44,111.45,111.17,111.28,168891.0,110.4098,110.4197,110.1423,110.2513,168891.0
2024-08-15 15:55:00,111.28,111.5,111.21,111.48,334052.0,110.2513,110.4693,110.182,110.4495,334052.0
2024-08-16 09:30:00,111.44,111.48,110.95,110.98,265605.0,110.4098,110.4495,109.9244,109.9541,265605.0
2024-08-16 09:35:00,110.97,111.8,110.95,111.72,40315.0,109.9442,110.7665,109.9244,110.6872,40315.0
2024-08-16 09:40:00,111.75,111.96,111.56,111.57,31489.0,110.717,110.925,110.5287,110.5386,31489.0
2024-08-16 09:45:00,111.57,111.65,111.28,111.39,16712.0,110.5386,110.6179,110.2513,110.3603,16712.0
2024-08-16 09:50:00,111.39,111.46,111.27,111.33,16547.0,110.3603,110.4296,110.2414,110.3008,16547.0
2024-08-16 09:55:00,111.33,111.49,111.29,111.45,17024.0,110.3008,110.4594,110.2612,110.4197,17024.0
2024-08-16 10:00:00,111.45,111.63,111.42,111.48,53661.0,110.4197,110.5981,110.39,110.4495,53661.0
2024-08-16 10:05:00,111.46,111.59,111.31,111.34,20204.0,110.4296,110.5584,110.281,110.3107,20204.0
2024-08-16 10:10:00,111.33,111.36,111.18,111.23,60853.0,110.3008,110.3306,110.1522,110.2018,60853.0
2024-08-16 10:15:00,111.22,111.3,111.13,111.23,21293.0,110.1919,110.2711,110.1027,110.2018,21293.0
2024-08-16 10:20:00,111.21,111.27,111.13,111.22,17291.0,110.182,110.2414,110.1027,110.1919,17291.0
2024-08-16 10:25:00,111.19,111.37,111.18,111.26,16002.0,110.1621,110.3405,110.1522,110.2315,16002.0
2024-08-16 10:30:00,111.26,111.27,111.2,111.23,21110.0,110.2315,110.2414,110.172,110.2018,21110.0
2024-08-16 10:35:00,111.23,111.29,111.18,111.2,19970.0,110.2018,110.2612,110.1522,110.172,19970.0
2024-08-16 10:40:00,111.2,111.35,111.16,111.25,18958.0,110.172,110.3207,110.1324,110.2216,18958.0
2024-08-16 10:45:00,111.27,111.35,111.13,111.13,37109.0,110.2414,110.3207,110.1027,110.1027,37109.0
2024-08-16 10:50:00,111.13,111.14,111.0,111.0,51401.0,110.1027,110.1126,109.9739,109.9739,51401.0
2024-08-16 10:55:00,111.02,111.19,111.01,111.14,37444.0,109.9937,110.1621,109.9838,110.1126,37444.0
2024-08-16 11:00:00,111.15,111.18,111.1,111.13,20349.0,110.1225,110.1522,110.073,110.1027,20349.0
2024-08-16 11:05:00,111.11,111.2,111.1,111.12,22091.0,110.0829,110.172,110.073,110.0928,22091.0
2024-08-16 11:10:00,111.12,111.21,111.06,111.18,23250.0,110.0928,110.182,110.0333,110.1522,23250.0
2024-08-16 11:15:00,111.18,111.27,111.15,111.24,44443.0,110.1522,110.2414,110.1225,110.2117,44443.0
2024-08-16 11:20:00,111.25,111.33,111.21,111.32,58689.0,110.2216,110.3008,110.182,110.2909,58689.0
2024-08-16 11:25:00,111.32,111.4,111.28,111.29,25806.0,110.2909,110.3702,110.2513,110.2612,25806.0
2024-08-16 11:30:00,111.3,111.36,111.26,111.31,18337.0,110.2711,110.3306,110.2315,110.281,18337.0
2024-08-16 11:35:00,111.3,111.42,111.3,111.4,16501.0,110.2711,110.39,110.2711,110.3702,16501.0
2024-08-16 11:40:00,111.41,111.53,111.39,111.45,16034.0,110.3801,110.499,110.3603,110.4197,16034.0
2024-08-16 11:45:00,111.45,111.47,111.41,111.43,14028.0,110.4197,110.4395,110.3801,110.3999,14028.0
2024-08-16 11:50:00,111.44,111.48,111.35,111.43,25545.0,110.4098,110.4495,110.3207,110.3999,25545.0
2024-08-16 11:55:00,111.43,111.45,111.4,111.41,12065.0,110.3999,110.4197,110.3702,110.3801,12065.0
2024-08-16 12:00:00,111.4,111.45,111.39,111.44,9202.0,110.3702,110.4197,110.3603,110.4098,9202.0
2024-08-16 12:05:00,111.44,111.48,111.39,111.4,13523.0,110.4098,110.4495,110.3603,110.3702,13523.0
2024-08-16 12:10:00,111.4,111.49,111.39,111.45,11282.0,110.3702,110.4594,110.3603,110.4197,11282.0
2024-08-16 12:15:00,111.46,111.49,111.44,111.45,8702.0,110.4296,110.4594,110.4098,110.4197,8702.0
2024-08-16 12:20:00,111.46,111.5,111.44,111.46,11542.0,110.4296,110.4693,110.4098,110.4296,11542.0
2024-08-16 12:25:00,111.47,111.52,111.41,111.52,10825.0,110.4395,110.4891,110.3801,110.4891,10825.0
2024-08-16 12:30:00,111.52,111.72,111.52,111.71,15463.0,110.4891,110.6872,110.4891,110.6773,15463.0
2024-08-16 12:35:00,111.7,111.73,111.64,111.66,18276.0,110.6674,110.6971,110.608,110.6278,18276.0
2024-08-16 12:40:00,111.67,111.74,111.65,111.74,19201.0,110.6377,110.7071,110.6179,110.7071,19201.0
2024-08-16 12:45:00,111.75,111.75,111.59,111.67,16511.0,110.717,110.717,110.5584,110.6377,16511.0
2024-08-16 12:50:00,111.65,111.73,111.65,111.71,7058.0,110.6179,110.6971,110.6179,110.6773,7058.0
2024-08-16 12:55:00,111.73,111.87,111.7,111.82,9395.0,110.6971,110.8358,110.6674,110.7863,9395.0
2024-08-16 13:00:00,111.82,111.86,111.79,111.79,10318.0,110.7863,110.8259,110.7566,110.7566,10318.0
2024-08-16 13:05:00,111.78,111.78,111.67,111.68,18046.0,110.7467,110.7467,110.6377,110.6476,18046.0
2024-08-16 13:10:00,111.66,111.69,111.62,111.66,17752.0,110.6278,110.6575,110.5882,110.6278,17752.0
2024-08-16 13:15:00,111.66,111.73,111.64,111.73,12125.0,110.6278,110.6971,110.608,110.6971,12125.0
2024-08-16 13:20:00,111.73,111.76,111.71,111.74,10563.0,110.6971,110.7269,110.6773,110.7071,10563.0
2024-08-16 13:25:00,111.74,111.77,111.67,111.69,10268.0,110.7071,110.7368,110.6377,110.6575,10268.0
2024-08-16 13:30:00,111.7,111.81,111.68,111.81,10932.0,110.6674,110.7764,110.6476,110.7764,10932.0
2024-08-16 13:35:00,111.8,111.89,111.78,111.84,9336.0,110.7665,110.8557,110.7467,110.8061,9336.0
2024-08-16 13:40:00,111.85,111.85,111.73,111.75,16622.0,110.816,110.816,110.6971,110.717,16622.0
2024-08-16 13:45:00,111.75,111.76,111.65,111.72,23857.0,110.717,110.7269,110.6179,110.6872,23857.0
2024-08-16 13:50:00,111.72,111.73,111.59,111.62,17582.0,110.6872,110.6971,110.5584,110.5882,17582.0
2024-08-16 13:55:00,111.63,111.72,111.63,111.72,10487.0,110.5981,110.6872,110.5981,110.6872,10487.0
2024-08-16 14:00:00,111.72,111.73,111.67,111.67,23593.0,110.6872,110.6971,110.6377,110.6377,23593.0
2024-08-16 14:05:00,111.66,111.67,111.62,111.66,24292.0,110.6278,110.6377,110.5882,110.6278,24292.0
2024-08-16 14:10:00,111.66,111.67,111.59,111.61,15342.0,110.6278,110.6377,110.5584,110.5783,15342.0
2024-08-16 14:15:00,111.62,111.72,111.62,111.72,18593.0,110.5882,110.6872,110.5882,110.6872,18593.0
2024-08-16 14:20:00,111.72,111.72,111.59,111.61,11685.0,110.6872,110.6872,110.5584,110.5783,11685.0
2024-08-16 14:25:00,111.61,111.65,111.6,111.61,18157.0,110.5783,110.6179,110.5683,110.5783,18157.0
2024-08-16 14:30:00,111.61,111.67,111.6,111.65,15359.0,110.5783,110.6377,110.5683,110.6179,15359.0
2024-08-16 14:35:00,111.67,111.67,111.6,111.63,17160.0,110.6377,110.6377,110.5683,110.5981,17160.0
2024-08-16 14:40:00,111.63,111.66,111.53,111.53,17241.0,110.5981,110.6278,110.499,110.499,17241.0
2024-08-16 14:45:00,111.55,111.61,111.53,111.58,19795.0,110.5188,110.5783,110.499,110.5485,19795.0
2024-08-16 14:50:00,111.58,111.59,111.51,111.55,16698.0,110.5485,110.5584,110.4792,110.5188,16698.0
2024-08-16 14:55:00,111.55,111.62,111.54,111.61,22969.0,110.5188,110.5882,110.5089,110.5783,22969.0
2024-08-16 15:00:00,111.6,111.6,111.46,111.51,31615.0,110.5683,110.5683,110.4296,110.4792,31615.0
2024-08-16 15:05:00,111.5,111.55,111.49,111.5,18199.0,110.4693,110.5188,110.4594,110.4693,18199.0
2024-08-16 15:10:00,111.5,111.56,111.48,111.55,21073.0,110.4693,110.5287,110.4495,110.5188,21073.0
2024-08-16 15:15:00,111.54,111.56,111.49,111.52,30598.0,110.5089,110.5287,110.4594,110.4891,30598.0
2024-08-16 15:20:00,111.52,111.54,111.44,111.54,25623.0,110.4891,110.5089,110.4098,110.5089,25623.0
2024-08-16 15:25:00,111.54,111.59,111.48,111.58,26183.0,110.5089,110.5584,110.4495,110.5485,26183.0
2024-08-16 15:30:00,111.58,111.67,111.56,111.59,49581.0,110.5485,110.6377,110.5287,110.5584,49581.0
2024-08-16 15:35:00,111.59,111.7,111.57,111.66,23492.0,110.5584,110.6674,110.5386,110.6278,23492.0
2024-08-16 15:40:00,111.66,111.73,111.64,111.7,65501.0,110.6278,110.6971,110.608,110.6674,65501.0
2024-08-16 15:45:00,111.7,111.7,111.57,111.66,59299.0,110.6674,110.6674,110.5386,110.6278,59299.0
2024-08-16 15:50:00,111.65,111.7,111.57,111.59,79107.0,110.6179,110.6674,110.5386,110.5584,79107.0
2024-08-16 15:55:00,111.59,111.65,111.4,111.45,285656.0,110.5584,110.6179,110.3702,110.4197,285656.0
2024-08-19 09:30:00,111.87,112.6,111.87,112.23,91803.0,110.8358,111.5591,110.8358,111.1925,91803.0
2024-08-19 09:35:00,112.21,112.4,111.95,112.17,26934.0,111.1727,111.361,110.9151,111.1331,26934.0
2024-08-19 09:40:00,112.13,112.23,111.83,111.84,14193.0,111.0934,111.1925,110.7962,110.8061,14193.0
2024-08-19 09:45:00,111.84,112.05,111.82,111.85,13386.0,110.8061,111.0142,110.7863,110.816,13386.0
2024-08-19 09:50:00,111.85,112.1,111.85,111.96,24504.0,110.816,111.0637,110.816,110.925,24504.0
2024-08-19 09:55:00,111.95,112.04,111.82,112.04,15936.0,110.9151,111.0043,110.7863,111.0043,15936.0
2024-08-19 10:00:00,112.04,112.29,112.04,112.15,21864.0,111.0043,111.252,111.0043,111.1133,21864.0
2024-08-19 10:05:00,112.15,112.21,112.06,112.1,30757.0,111.1133,111.1727,111.0241,111.0637,30757.0
2024-08-19 10:10:00,112.09,112.29,112.09,112.11,29332.0,111.0538,111.252,111.0538,111.0736,29332.0
2024-08-19 10:15:00,112.11,112.2,112.01,112.11,31873.0,111.0736,111.1628,110.9746,111.0736,31873.0
2024-08-19 10:20:00,112.12,112.17,112.03,112.12,29559.0,111.0835,111.1331,110.9944,111.0835,29559.0
2024-08-19 10:25:00,112.12,112.13,111.9,111.92,41726.0,111.0835,111.0934,110.8656,110.8854,41726.0
2024-08-19 10:30:00,111.91,111.98,111.81,111.85,27137.0,110.8755,110.9448,110.7764,110.816,27137.0
2024-08-19 10:35:00,111.87,112.0,111.86,111.87,25420.0,110.8358,110.9646,110.8259,110.8358,25420.0
2024-08-19 10:40:00,111.88,111.99,111.85,111.99,24279.0,110.8458,110.9547,110.816,110.9547,24279.0
2024-08-19 10:45:00,111.99,112.14,111.99,112.1,20999.0,110.9547,111.1034,110.9547,111.0637,20999.0
2024-08-19 10:50:00,112.1,112.19,112.06,112.15,71054.0,111.0637,111.1529,111.0241,111.1133,71054.0
2024-08-19 10:55:00,112.15,112.16,112.05,112.14,21771.0,111.1133,111.1232,111.0142,111.1034,21771.0
2024-08-19 11:00:00,112.11,112.11,112.02,112.05,18170.0,111.0736,111.0736,110.9845,111.0142,18170.0
2024-08-19 11:05:00,112.06,112.14,111.95,112.01,21343.0,111.0241,111.1034,110.9151,110.9746,21343.0
2024-08-19 11:10:00,112.02,112.1,111.99,112.07,30800.0,110.9845,111.0637,110.9547,111.034,30800.0
2024-08-19 11:15:00,112.07,112.13,112.07,112.12,21636.0,111.034,111.0934,111.034,111.0835,21636.0
2024-08-19 11:20:00,112.13,112.19,112.06,112.19,25083.0,111.0934,111.1529,111.0241,111.1529,25083.0
2024-08-19 11:25:00,112.18,112.18,112.08,112.11,24260.0,111.143,111.143,111.0439,111.0736,24260.0
2024-08-19 11:30:00,112.13,112.16,112.08,112.09,20021.0,111.0934,111.1232,111.0439,111.0538,20021.0
2024-08-19 11:35:00,112.09,112.15,112.06,112.11,29327.0,111.0538,111.1133,111.0241,111.0736,29327.0
2024-08-19 11:40:00,112.12,112.2,112.12,112.2,24869.0,111.0835,111.1628,111.0835,111.1628,24869.0
2024-08-19 11:45:00,112.19,112.2,112.08,112.13,26568.0,111.1529,111.1628,111.0439,111.0934,26568.0
2024-08-19 11:50:00,112.13,112.22,112.12,112.21,24075.0,111.0934,111.1826,111.0835,111.1727,24075.0
2024-08-19 11:55:00,112.22,112.22,112.08,112.08,13695.0,111.1826,111.1826,111.0439,111.0439,13695.0
2024-08-19 12:00:00,112.08,112.17,112.08,112.11,18009.0,111.0439,111.1331,111.0439,111.0736,18009.0
2024-08-19 12:05:00,112.11,112.16,112.08,112.13,13985.0,111.0736,111.1232,111.0439,111.0934,13985.0
2024-08-19 12:10:00,112.13,112.19,112.13,112.16,21091.0,111.0934,111.1529,111.0934,111.1232,21091.0
2024-08-19 12:15:00,112.16,112.25,112.15,112.19,26685.0,111.1232,111.2123,111.1133,111.1529,26685.0
2024-08-19 12:20:00,112.2,112.35,112.18,112.27,28455.0,111.1628,111.3114,111.143,111.2322,28455.0
2024-08-19 12:25:00,112.27,112.42,112.27,112.37,29038.0,111.2322,111.3808,111.2322,111.3312,29038.0
2024-08-19 12:30:00,112.38,112.69,112.38,112.66,32578.0,111.3411,111.6483,111.3411,111.6185,32578.0
2024-08-19 12:35:00,112.65,112.7,112.5,112.51,37958.0,111.6086,111.6582,111.46,111.4699,37958.0
2024-08-19 12:40:00,112.51,112.62,112.5,112.59,15639.0,111.4699,111.5789,111.46,111.5492,15639.0
2024-08-19 12:45:00,112.6,112.66,112.53,112.57,20194.0,111.5591,111.6185,111.4897,111.5294,20194.0
2024-08-19 12:50:00,112.59,112.66,112.55,112.55,30120.0,111.5492,111.6185,111.5096,111.5096,30120.0
2024-08-19 12:55:00,112.56,112.64,112.53,112.6,26591.0,111.5195,111.5987,111.4897,111.5591,26591.0
2024-08-19 13:00:00,112.6,112.6,112.41,112.45,35929.0,111.5591,111.5591,111.3709,111.4105,35929.0
2024-08-19 13:05:00,112.45,112.47,112.33,112.33,21267.0,111.4105,111.4303,111.2916,111.2916,21267.0
2024-08-19 13:10:00,112.33,112.51,112.33,112.51,16401.0,111.2916,111.4699,111.2916,111.4699,16401.0
2024-08-19 13:15:00,112.52,112.52,112.46,112.5,13755.0,111.4798,111.4798,111.4204,111.46,13755.0
2024-08-19 13:20:00,112.48,112.51,112.44,112.45,17042.0,111.4402,111.4699,111.4006,111.4105,17042.0
2024-08-19 13:25:00,112.45,112.45,112.29,112.29,26405.0,111.4105,111.4105,111.252,111.252,26405.0
2024-08-19 13:30:00,112.28,112.28,112.19,112.19,36105.0,111.2421,111.2421,111.1529,111.1529,36105.0
2024-08-19 13:35:00,112.18,112.2,112.11,112.16,43709.0,111.143,111.1628,111.0736,111.1232,43709.0
2024-08-19 13:40:00,112.15,112.22,112.09,112.2,45063.0,111.1133,111.1826,111.0538,111.1628,45063.0
2024-08-19 13:45:00,112.21,112.22,112.16,112.19,35125.0,111.1727,111.1826,111.1232,111.1529,35125.0
2024-08-19 13:50:00,112.19,112.19,112.08,112.09,25459.0,111.1529,111.1529,111.0439,111.0538,25459.0
2024-08-19 13:55:00,112.08,112.19,112.07,112.18,33265.0,111.0439,111.1529,111.034,111.143,33265.0
2024-08-19 14:00:00,112.17,112.19,112.13,112.16,27547.0,111.1331,111.1529,111.0934,111.1232,27547.0
2024-08-19 14:05:00,112.16,112.2,112.13,112.13,26363.0,111.1232,111.1628,111.0934,111.0934,26363.0
2024-08-19 14:10:00,112.12,112.16,112.09,112.1,21942.0,111.0835,111.1232,111.0538,111.0637,21942.0
2024-08-19 14:15:00,112.09,112.13,112.06,112.06,28791.0,111.0538,111.0934,111.0241,111.0241,28791.0
2024-08-19 14:20:00,112.05,112.05,111.98,111.98,45615.0,111.0142,111.0142,110.9448,110.9448,45615.0
2024-08-19 14:25:00,111.99,112.13,111.97,112.08,55894.0,110.9547,111.0934,110.9349,111.0439,55894.0
2024-08-19 14:30:00,112.09,112.21,112.08,112.21,20917.0,111.0538,111.1727,111.0439,111.1727,20917.0
2024-08-19 14:35:00,112.22,112.26,112.1,112.12,20630.0,111.1826,111.2222,111.0637,111.0835,20630.0
2024-08-19 14:40:00,112.12,112.2,112.11,112.16,17490.0,111.0835,111.1628,111.0736,111.1232,17490.0
2024-08-19 14:45:00,112.17,112.19,112.11,112.13,23157.0,111.1331,111.1529,111.0736,111.0934,23157.0
2024-08-19 14:50:00,112.14,112.16,112.07,112.11,22583.0,111.1034,111.1232,111.034,111.0736,22583.0
2024-08-19 14:55:00,112.12,112.14,112.07,112.08,24318.0,111.0835,111.1034,111.034,111.0439,24318.0
2024-08-19 15:00:00,112.08,112.15,112.07,112.11,26233.0,111.0439,111.1133,111.034,111.0736,26233.0
2024-08-19 15:05:00,112.11,112.21,112.1,112.17,42525.0,111.0736,111.1727,111.0637,111.1331,42525.0
2024-08-19 15:10:00,112.16,112.16,112.03,112.12,38051.0,111.1232,111.1232,110.9944,111.0835,38051.0
2024-08-19 15:15:00,112.12,112.19,112.09,112.19,25857.0,111.0835,111.1529,111.0538,111.1529,25857.0
2024-08-19 15:20:00,112.19,112.19,112.08,112.13,24090.0,111.1529,111.1529,111.0439,111.0934,24090.0
2024-08-19 15:25:00,112.12,112.22,112.11,112.16,39248.0,111.0835,111.1826,111.0736,111.1232,39248.0
2024-08-19 15:30:00,112.17,112.27,112.16,112.24,70559.0,111.1331,111.2322,111.1232,111.2024,70559.0
2024-08-19 15:35:00,112.24,112.42,112.24,112.42,43813.0,111.2024,111.3808,111.2024,111.3808,43813.0
2024-08-19 15:40:00,112.42,112.54,112.42,112.54,50882.0,111.3808,111.4997,111.3808,111.4997,50882.0
2024-08-19 15:45:00,112.53,112.53,112.43,112.44,59659.0,111.4897,111.4897,111.3907,111.4006,59659.0
2024-08-19 15:50:00,112.44,112.44,112.25,112.42,120357.0,111.4006,111.4006,111.2123,111.3808,120357.0
2024-08-19 15:55:00,112.43,112.53,112.35,112.51,256449.0,111.3907,111.4897,111.3114,111.4699,256449.0
2024-08-20 09:30:00,113.04,113.16,112.65,112.66,111404.0,111.995,112.1139,111.6086,111.6185,111404.0
2024-08-20 09:35:00,112.62,113.09,112.59,112.79,98236.0,111.5789,112.0446,111.5492,111.7473,98236.0
2024-08-20 09:40:00,112.82,113.1,112.68,113.08,147336.0,111.7771,112.0545,111.6384,112.0347,147336.0
2024-08-20 09:45:00,113.09,113.09,112.81,112.9,57765.0,112.0446,112.0446,111.7672,111.8563,57765.0
2024-08-20 09:50:00,112.9,113.07,112.87,113.02,65312.0,111.8563,112.0248,111.8266,111.9752,65312.0
2024-08-20 09:55:00,113.01,113.06,112.9,112.92,77337.0,111.9653,112.0148,111.8563,111.8761,77337.0
2024-08-20 10:00:00,112.92,112.97,112.82,112.87,89760.0,111.8761,111.9257,111.7771,111.8266,89760.0
2024-08-20 10:05:00,112.86,112.92,112.78,112.89,30292.0,111.8167,111.8761,111.7374,111.8464,30292.0
2024-08-20 10:10:00,112.89,112.9,112.69,112.81,57698.0,111.8464,111.8563,111.6483,111.7672,57698.0
2024-08-20 10:15:00,112.8,112.8,112.65,112.67,35217.0,111.7573,111.7573,111.6086,111.6285,35217.0
2024-08-20 10:20:00,112.65,112.7,112.57,112.68,32399.0,111.6086,111.6582,111.5294,111.6384,32399.0
2024-08-20 10:25:00,112.68,112.72,112.57,112.63,60555.0,111.6384,111.678,111.5294,111.5888,60555.0
2024-08-20 10:30:00,112.62,112.7,112.5,112.62,60900.0,111.5789,111.6582,111.46,111.5789,60900.0
2024-08-20 10:35:00,112.62,112.75,112.6,112.7,50651.0,111.5789,111.7077,111.5591,111.6582,50651.0
2024-08-20 10:40:00,112.7,112.73,112.65,112.73,31099.0,111.6582,111.6879,111.6086,111.6879,31099.0
2024-08-20 10:45:00,112.73,112.76,112.69,112.75,47638.0,111.6879,111.7176,111.6483,111.7077,47638.0
2024-08-20 10:50:00,112.74,112.77,112.66,112.68,53199.0,111.6978,111.7275,111.6185,111.6384,53199.0
2024-08-20 10:55:00,112.68,112.78,112.64,112.77,61765.0,111.6384,111.7374,111.5987,111.7275,61765.0
2024-08-20 11:00:00,112.77,112.88,112.73,112.8,24393.0,111.7275,111.8365,111.6879,111.7573,24393.0
2024-08-20 11:05:00,112.8,112.96,112.8,112.95,26856.0,111.7573,111.9158,111.7573,111.9059,26856.0
2024-08-20 11:10:00,112.93,112.96,112.81,112.82,23564.0,111.8861,111.9158,111.7672,111.7771,23564.0
2024-08-20 11:15:00,112.82,112.92,112.81,112.86,19988.0,111.7771,111.8761,111.7672,111.8167,19988.0
2024-08-20 11:20:00,112.86,112.88,112.75,112.78,26629.0,111.8167,111.8365,111.7077,111.7374,26629.0
2024-08-20 11:25:00,112.79,112.82,112.73,112.76,17739.0,111.7473,111.7771,111.6879,111.7176,17739.0
2024-08-20 11:30:00,112.74,112.82,112.71,112.8,13548.0,111.6978,111.7771,111.6681,111.7573,13548.0
2024-08-20 11:35:00,112.78,112.79,112.73,112.78,26070.0,111.7374,111.7473,111.6879,111.7374,26070.0
2024-08-20 11:40:00,112.79,112.79,112.65,112.65,41948.0,111.7473,111.7473,111.6086,111.6086,41948.0
2024-08-20 11:45:00,112.66,112.78,112.65,112.76,18925.0,111.6185,111.7374,111.6086,111.7176,18925.0
2024-08-20 11:50:00,112.77,112.78,112.71,112.73,17674.0,111.7275,111.7374,111.6681,111.6879,17674.0
2024-08-20 11:55:00,112.74,112.83,112.73,112.79,26100.0,111.6978,111.787,111.6879,111.7473,26100.0
2024-08-20 12:00:00,112.79,112.84,112.67,112.68,27330.0,111.7473,111.7969,111.6285,111.6384,27330.0
2024-08-20 12:05:00,112.68,112.68,112.55,112.57,38135.0,111.6384,111.6384,111.5096,111.5294,38135.0
2024-08-20 12:10:00,112.57,112.59,112.48,112.48,30776.0,111.5294,111.5492,111.4402,111.4402,30776.0
2024-08-20 12:15:00,112.46,112.49,112.42,112.48,23633.0,111.4204,111.4501,111.3808,111.4402,23633.0
2024-08-20 12:20:00,112.48,112.54,112.46,112.5,22498.0,111.4402,111.4997,111.4204,111.46,22498.0
2024-08-20 12:25:00,112.52,112.63,112.49,112.61,55497.0,111.4798,111.5888,111.4501,111.569,55497.0
2024-08-20 12:30:00,112.6,112.64,112.58,112.62,25154.0,111.5591,111.5987,111.5393,111.5789,25154.0
2024-08-20 12:35:00,112.61,112.72,112.6,112.63,50288.0,111.569,111.678,111.5591,111.5888,50288.0
2024-08-20 12:40:00,112.64,112.67,112.52,112.53,31691.0,111.5987,111.6285,111.4798,111.4897,31691.0
2024-08-20 12:45:00,112.52,112.56,112.5,112.55,23649.0,111.4798,111.5195,111.46,111.5096,23649.0
2024-08-20 12:50:00,112.55,112.58,112.5,112.54,28528.0,111.5096,111.5393,111.46,111.4997,28528.0
2024-08-20 12:55:00,112.54,112.58,112.51,112.56,56752.0,111.4997,111.5393,111.4699,111.5195,56752.0
2024-08-20 13:00:00,112.55,112.6,112.36,112.41,69385.0,111.5096,111.5591,111.3213,111.3709,69385.0
2024-08-20 13:05:00,112.41,112.58,112.37,112.53,32345.0,111.3709,111.5393,111.3312,111.4897,32345.0
2024-08-20 13:10:00,112.54,112.61,112.52,112.58,20122.0,111.4997,111.569,111.4798,111.5393,20122.0
2024-08-20 13:15:00,112.59,112.64,112.53,112.54,18595.0,111.5492,111.5987,111.4897,111.4997,18595.0
2024-08-20 13:20:00,112.54,112.61,112.54,112.61,22030.0,111.4997,111.569,111.4997,111.569,22030.0
2024-08-20 13:25:00,112.61,112.67,112.55,112.66,22791.0,111.569,111.6285,111.5096,111.6185,22791.0
2024-08-20 13:30:00,112.64,112.64,112.56,112.58,20068.0,111.5987,111.5987,111.5195,111.5393,20068.0
2024-08-20 13:35:00,112.57,112.65,112.57,112.6,20485.0,111.5294,111.6086,111.5294,111.5591,20485.0
2024-08-20 13:40:00,112.6,112.67,112.54,112.57,37394.0,111.5591,111.6285,111.4997,111.5294,37394.0
2024-08-20 13:45:00,112.57,112.69,112.56,112.59,23509.0,111.5294,111.6483,111.5195,111.5492,23509.0
2024-08-20 13:50:00,112.6,112.64,112.58,112.61,14088.0,111.5591,111.5987,111.5393,111.569,14088.0
2024-08-20 13:55:00,112.62,112.62,112.58,112.6,22974.0,111.5789,111.5789,111.5393,111.5591,22974.0
2024-08-20 14:00:00,112.59,112.7,112.59,112.67,38884.0,111.5492,111.6582,111.5492,111.6285,38884.0
2024-08-20 14:05:00,112.67,112.75,112.64,112.74,27045.0,111.6285,111.7077,111.5987,111.6978,27045.0
2024-08-20 14:10:00,112.73,112.73,112.6,112.67,20312.0,111.6879,111.6879,111.5591,111.6285,20312.0
2024-08-20 14:15:00,112.68,112.74,112.63,112.72,26938.0,111.6384,111.6978,111.5888,111.678,26938.0
2024-08-20 14:20:00,112.71,112.8,112.7,112.77,21131.0,111.6681,111.7573,111.6582,111.7275,21131.0
2024-08-20 14:25:00,112.77,112.8,112.72,112.74,36480.0,111.7275,111.7573,111.678,111.6978,36480.0
2024-08-20 14:30:00,112.73,112.78,112.69,112.72,35806.0,111.6879,111.7374,111.6483,111.678,35806.0
2024-08-20 14:35:00,112.72,112.77,112.67,112.76,23759.0,111.678,111.7275,111.6285,111.7176,23759.0
2024-08-20 14:40:00,112.76,112.85,112.76,112.83,23030.0,111.7176,111.8068,111.7176,111.787,23030.0
2024-08-20 14:45:00,112.82,112.88,112.76,112.88,31048.0,111.7771,111.8365,111.7176,111.8365,31048.0
2024-08-20 14:50:00,112.88,112.92,112.79,112.84,38865.0,111.8365,111.8761,111.7473,111.7969,38865.0
2024-08-20 14:55:00,112.83,112.93,112.83,112.92,33541.0,111.787,111.8861,111.787,111.8761,33541.0
2024-08-20 15:00:00,112.93,112.98,112.87,112.98,33520.0,111.8861,111.9356,111.8266,111.9356,33520.0
2024-08-20 15:05:00,112.97,113.0,112.95,112.98,37730.0,111.9257,111.9554,111.9059,111.9356,37730.0
2024-08-20 15:10:00,112.98,113.03,112.97,113.0,67854.0,111.9356,111.9851,111.9257,111.9554,67854.0
2024-08-20 15:15:00,113.0,113.05,112.94,112.98,39543.0,111.9554,112.0049,111.896,111.9356,39543.0
2024-08-20 15:20:00,112.99,113.01,112.96,113.0,41196.0,111.9455,111.9653,111.9158,111.9554,41196.0
2024-08-20 15:25:00,113.0,113.01,112.93,112.96,111591.0,111.9554,111.9653,111.8861,111.9158,111591.0
2024-08-20 15:30:00,112.96,112.96,112.75,112.83,89641.0,111.9158,111.9158,111.7077,111.787,89641.0
2024-08-20 15:35:00,112.82,112.89,112.82,112.87,54069.0,111.7771,111.8464,111.7771,111.8266,54069.0
2024-08-20 15:40:00,112.89,112.89,112.77,112.77,58893.0,111.8464,111.8464,111.7275,111.7275,58893.0
2024-08-20 15:45:00,112.78,112.99,112.75,112.96,129840.0,111.7374,111.9455,111.7077,111.9158,129840.0
2024-08-20 15:50:00,112.96,113.14,112.93,113.09,143765.0,111.9158,112.0941,111.8861,112.0446,143765.0
2024-08-20 15:55:00,113.09,113.49,113.08,113.35,398279.0,112.0446,112.4409,112.0347,112.3022,398279.0
2024-08-21 09:30:00,119.89,119.94,117.91,118.96,460095.0,118.7817,118.8312,116.82,117.8603,460095.0
2024-08-21 09:35:00,118.91,120.16,117.93,120.05,420803.0,117.8108,119.0492,116.8398,118.9402,420803.0
2024-08-21 09:40:00,120.05,120.13,119.2,119.41,274511.0,118.9402,119.0195,118.0981,118.3061,274511.0
2024-08-21 09:45:00,119.39,119.75,118.78,119.32,173750.0,118.2863,118.643,117.682,118.217,173750.0
2024-08-21 09:50:00,119.32,119.8,119.1,119.79,94353.0,118.217,118.6925,117.999,118.6826,94353.0
2024-08-21 09:55:00,119.79,119.99,119.43,119.47,105863.0,118.6826,118.8808,118.326,118.3656,105863.0
2024-08-21 10:00:00,119.45,119.65,119.18,119.42,104890.0,118.3458,118.5439,118.0783,118.3161,104890.0
2024-08-21 10:05:00,119.4,119.6,119.14,119.55,84193.0,118.2962,118.4944,118.0386,118.4449,84193.0
2024-08-21 10:10:00,119.53,119.57,118.81,118.86,94206.0,118.425,118.4647,117.7117,117.7612,94206.0
2024-08-21 10:15:00,118.87,119.41,118.81,119.12,97869.0,117.7711,118.3061,117.7117,118.0188,97869.0
2024-08-21 10:20:00,119.12,119.93,119.11,119.88,97381.0,118.0188,118.8213,118.0089,118.7718,97381.0
2024-08-21 10:25:00,119.87,120.0,119.75,119.98,121720.0,118.7619,118.8907,118.643,118.8709,121720.0
2024-08-21 10:30:00,119.95,120.0,119.64,119.85,81829.0,118.8412,118.8907,118.534,118.7421,81829.0
2024-08-21 10:35:00,119.83,120.0,119.79,119.84,70767.0,118.7223,118.8907,118.6826,118.7322,70767.0
2024-08-21 10:40:00,119.84,120.03,119.83,119.99,101825.0,118.7322,118.9204,118.7223,118.8808,101825.0
2024-08-21 10:45:00,119.98,120.07,119.81,119.95,82559.0,118.8709,118.96,118.7025,118.8412,82559.0
2024-08-21 10:50:00,119.95,119.95,119.58,119.82,62196.0,118.8412,118.8412,118.4746,118.7124,62196.0
2024-08-21 10:55:00,119.82,120.32,119.82,119.97,192451.0,118.7124,119.2077,118.7124,118.861,192451.0
2024-08-21 11:00:00,119.97,119.97,119.32,119.78,111711.0,118.861,118.861,118.217,118.6727,111711.0
2024-08-21 11:05:00,119.78,120.06,119.74,119.82,70029.0,118.6727,118.9501,118.6331,118.7124,70029.0
2024-08-21 11:10:00,119.79,120.02,119.76,119.82,52848.0,118.6826,118.9105,118.6529,118.7124,52848.0
2024-08-21 11:15:00,119.82,119.88,119.66,119.71,48962.0,118.7124,118.7718,118.5538,118.6034,48962.0
2024-08-21 11:20:00,119.72,119.73,118.96,119.13,171712.0,118.6133,118.6232,117.8603,118.0287,171712.0
2024-08-21 11:25:00,119.14,119.83,119.14,119.83,96797.0,118.0386,118.7223,118.0386,118.7223,96797.0
2024-08-21 11:30:00,119.81,120.23,119.71,120.11,557510.0,118.7025,119.1186,118.6034,118.9997,557510.0
2024-08-21 11:35:00,120.09,120.72,120.05,120.71,388979.0,118.9799,119.604,118.9402,119.5941,388979.0
2024-08-21 11:40:00,120.68,120.89,120.59,120.82,180953.0,119.5644,119.7725,119.4752,119.7031,180953.0
2024-08-21 11:45:00,120.83,120.83,120.01,120.06,110056.0,119.713,119.713,118.9006,118.9501,110056.0
2024-08-21 11:50:00,120.04,120.22,119.67,120.16,56276.0,118.9303,119.1087,118.5637,119.0492,56276.0
2024-08-21 11:55:00,120.11,120.31,119.84,119.96,45047.0,118.9997,119.1978,118.7322,118.8511,45047.0
2024-08-21 12:00:00,119.98,120.03,119.73,119.81,32631.0,118.8709,118.9204,118.6232,118.7025,32631.0
2024-08-21 12:05:00,119.84,120.02,119.81,119.89,28340.0,118.7322,118.9105,118.7025,118.7817,28340.0
2024-08-21 12:10:00,119.92,120.1,119.74,120.08,50549.0,118.8114,118.9898,118.6331,118.97,50549.0
2024-08-21 12:15:00,120.05,120.13,119.94,120.13,54873.0,118.9402,119.0195,118.8312,119.0195,54873.0
2024-08-21 12:20:00,120.14,120.24,120.08,120.17,55928.0,119.0294,119.1285,118.97,119.0591,55928.0
2024-08-21 12:25:00,120.19,120.31,120.14,120.18,45195.0,119.0789,119.1978,119.0294,119.069,45195.0
2024-08-21 12:30:00,120.17,120.32,120.17,120.3,29101.0,119.0591,119.2077,119.0591,119.1879,29101.0
2024-08-21 12:35:00,120.3,120.36,120.17,120.36,42744.0,119.1879,119.2474,119.0591,119.2474,42744.0
2024-08-21 12:40:00,120.36,120.39,120.25,120.31,41377.0,119.2474,119.2771,119.1384,119.1978,41377.0
2024-08-21 12:45:00,120.32,120.45,120.22,120.36,29423.0,119.2077,119.3365,119.1087,119.2474,29423.0
2024-08-21 12:50:00,120.37,120.51,120.29,120.48,35017.0,119.2573,119.396,119.178,119.3663,35017.0
2024-08-21 12:55:00,120.47,120.53,120.29,120.4,45557.0,119.3563,119.4158,119.178,119.287,45557.0
2024-08-21 13:00:00,120.38,120.4,119.94,119.95,41525.0,119.2672,119.287,118.8312,118.8412,41525.0
2024-08-21 13:05:00,119.95,120.04,119.83,120.04,41660.0,118.8412,118.9303,118.7223,118.9303,41660.0
2024-08-21 13:10:00,120.04,120.14,120.0,120.13,35844.0,118.9303,119.0294,118.8907,119.0195,35844.0
2024-08-21 13:15:00,120.13,120.31,120.12,120.24,30560.0,119.0195,119.1978,119.0096,119.1285,30560.0
2024-08-21 13:20:00,120.24,120.29,120.17,120.17,32794.0,119.1285,119.178,119.0591,119.0591,32794.0
2024-08-21 13:25:00,120.16,120.29,120.15,120.23,45942.0,119.0492,119.178,119.0393,119.1186,45942.0
2024-08-21 13:30:00,120.23,120.28,120.06,120.26,35528.0,119.1186,119.1681,118.9501,119.1483,35528.0
2024-08-21 13:35:00,120.26,120.27,120.12,120.14,27053.0,119.1483,119.1582,119.0096,119.0294,27053.0
2024-08-21 13:40:00,120.15,120.15,119.82,119.85,33241.0,119.0393,119.0393,118.7124,118.7421,33241.0
2024-08-21 13:45:00,119.84,120.04,119.81,120.01,34417.0,118.7322,118.9303,118.7025,118.9006,34417.0
2024-08-21 13:50:00,119.99,120.12,119.99,120.12,34108.0,118.8808,119.0096,118.8808,119.0096,34108.0
2024-08-21 13:55:00,120.12,120.36,120.08,120.32,60488.0,119.0096,119.2474,118.97,119.2077,60488.0
2024-08-21 14:00:00,120.32,120.52,120.29,120.37,59867.0,119.2077,119.4059,119.178,119.2573,59867.0
2024-08-21 14:05:00,120.37,120.46,120.25,120.35,51025.0,119.2573,119.3464,119.1384,119.2375,51025.0
2024-08-21 14:10:00,120.37,120.44,120.21,120.21,29503.0,119.2573,119.3266,119.0988,119.0988,29503.0
2024-08-21 14:15:00,120.2,120.2,120.03,120.07,27551.0,119.0888,119.0888,118.9204,118.96,27551.0
2024-08-21 14:20:00,120.07,120.1,119.96,120.0,31011.0,118.96,118.9898,118.8511,118.8907,31011.0
2024-08-21 14:25:00,120.0,120.02,119.85,120.02,37874.0,118.8907,118.9105,118.7421,118.9105,37874.0
2024-08-21 14:30:00,120.03,120.08,119.79,119.83,66918.0,118.9204,118.97,118.6826,118.7223,66918.0
2024-08-21 14:35:00,119.82,119.97,119.73,119.97,37342.0,118.7124,118.861,118.6232,118.861,37342.0
2024-08-21 14:40:00,119.97,120.0,119.82,119.88,38215.0,118.861,118.8907,118.7124,118.7718,38215.0
2024-08-21 14:45:00,119.88,119.88,119.61,119.71,41577.0,118.7718,118.7718,118.5043,118.6034,41577.0
2024-08-21 14:50:00,119.71,119.81,119.55,119.59,37734.0,118.6034,118.7025,118.4449,118.4845,37734.0
2024-08-21 14:55:00,119.58,119.62,119.4,119.46,68188.0,118.4746,118.5142,118.2962,118.3557,68188.0
2024-08-21 15:00:00,119.47,119.72,119.43,119.7,63211.0,118.3656,118.6133,118.326,118.5935,63211.0
2024-08-21 15:05:00,119.71,119.9,119.7,119.86,75429.0,118.6034,118.7916,118.5935,118.752,75429.0
2024-08-21 15:10:00,119.84,119.9,119.77,119.83,45359.0,118.7322,118.7916,118.6628,118.7223,45359.0
2024-08-21 15:15:00,119.82,119.91,119.76,119.88,42794.0,118.7124,118.8015,118.6529,118.7718,42794.0
2024-08-21 15:20:00,119.91,119.97,119.8,119.92,39932.0,118.8015,118.861,118.6925,118.8114,39932.0
2024-08-21 15:25:00,119.92,119.95,119.8,119.9,59829.0,118.8114,118.8412,118.6925,118.7916,59829.0
2024-08-21 15:30:00,119.89,120.0,119.84,119.92,75182.0,118.7817,118.8907,118.7322,118.8114,75182.0
2024-08-21 15:35:00,119.92,120.01,119.86,119.93,79982.0,118.8114,118.9006,118.752,118.8213,79982.0
2024-08-21 15:40:00,119.93,119.97,119.84,119.95,69733.0,118.8213,118.861,118.7322,118.8412,69733.0
2024-08-21 15:45:00,119.95,120.0,119.81,119.85,115846.0,118.8412,118.8907,118.7025,118.7421,115846.0
2024-08-21 15:50:00,119.84,120.0,119.68,119.7,183165.0,118.7322,118.8907,118.5737,118.5935,183165.0
2024-08-21 15:55:00,119.7,120.28,119.7,120.19,556688.0,118.5935,119.1681,118.5935,119.0789,556688.0
2024-08-22 09:30:00,119.02,119.99,119.02,119.7,315970.0,117.9198,118.8808,117.9198,118.5935,315970.0
2024-08-22 09:35:00,119.76,120.12,119.6,119.85,138211.0,118.6529,119.0096,118.4944,118.7421,138211.0
2024-08-22 09:40:00,119.88,120.02,119.72,119.94,61946.0,118.7718,118.9105,118.6133,118.8312,61946.0
2024-08-22 09:45:00,120.01,120.02,119.84,119.88,42029.0,118.9006,118.9105,118.7322,118.7718,42029.0
2024-08-22 09:50:00,119.89,120.61,119.85,120.52,99749.0,118.7817,119.4951,118.7421,119.4059,99749.0
2024-08-22 09:55:00,120.45,120.61,120.26,120.47,59176.0,119.3365,119.4951,119.1483,119.3563,59176.0
2024-08-22 10:00:00,120.51,120.72,120.41,120.71,51642.0,119.396,119.604,119.2969,119.5941,51642.0
2024-08-22 10:05:00,120.7,120.74,120.37,120.39,43636.0,119.5842,119.6239,119.2573,119.2771,43636.0
2024-08-22 10:10:00,120.36,120.4,120.08,120.36,78515.0,119.2474,119.287,118.97,119.2474,78515.0
2024-08-22 10:15:00,120.34,120.71,120.29,120.7,35122.0,119.2276,119.5941,119.178,119.5842,35122.0
2024-08-22 10:20:00,120.71,120.88,120.53,120.58,73274.0,119.5941,119.7626,119.4158,119.4653,73274.0
2024-08-22 10:25:00,120.58,120.72,120.55,120.71,44737.0,119.4653,119.604,119.4356,119.5941,44737.0
2024-08-22 10:30:00,120.69,120.85,120.64,120.83,31069.0,119.5743,119.7328,119.5248,119.713,31069.0
2024-08-22 10:35:00,120.83,121.03,120.83,120.91,55701.0,119.713,119.9112,119.713,119.7923,55701.0
2024-08-22 10:40:00,120.9,121.05,120.86,121.01,32301.0,119.7824,119.931,119.7427,119.8914,32301.0
2024-08-22 10:45:00,121.03,121.06,120.74,120.78,48434.0,119.9112,119.9409,119.6239,119.6635,48434.0
2024-08-22 10:50:00,120.8,120.92,120.76,120.78,34743.0,119.6833,119.8022,119.6437,119.6635,34743.0
2024-08-22 10:55:00,120.79,120.8,120.58,120.61,39668.0,119.6734,119.6833,119.4653,119.4951,39668.0
2024-08-22 11:00:00,120.61,120.63,120.45,120.45,36004.0,119.4951,119.5149,119.3365,119.3365,36004.0
2024-08-22 11:05:00,120.46,120.56,120.33,120.34,45153.0,119.3464,119.4455,119.2176,119.2276,45153.0
2024-08-22 11:10:00,120.34,120.39,120.19,120.22,34188.0,119.2276,119.2771,119.0789,119.1087,34188.0
2024-08-22 11:15:00,120.22,120.22,120.01,120.02,27808.0,119.1087,119.1087,118.9006,118.9105,27808.0
2024-08-22 11:20:00,120.02,120.11,119.96,120.11,53792.0,118.9105,118.9997,118.8511,118.9997,53792.0
2024-08-22 11:25:00,120.09,120.12,119.96,120.09,38617.0,118.9799,119.0096,118.8511,118.9799,38617.0
2024-08-22 11:30:00,120.09,120.37,120.08,120.36,36919.0,118.9799,119.2573,118.97,119.2474,36919.0
2024-08-22 11:35:00,120.37,120.4,120.28,120.35,24871.0,119.2573,119.287,119.1681,119.2375,24871.0
2024-08-22 11:40:00,120.36,120.4,120.28,120.35,31312.0,119.2474,119.287,119.1681,119.2375,31312.0
2024-08-22 11:45:00,120.36,120.4,120.23,120.29,26969.0,119.2474,119.287,119.1186,119.178,26969.0
2024-08-22 11:50:00,120.28,120.32,120.14,120.16,40033.0,119.1681,119.2077,119.0294,119.0492,40033.0
2024-08-22 11:55:00,120.15,120.15,119.94,120.0,32290.0,119.0393,119.0393,118.8312,118.8907,32290.0
2024-08-22 12:00:00,120.0,120.1,119.93,120.02,40521.0,118.8907,118.9898,118.8213,118.9105,40521.0
2024-08-22 12:05:00,120.0,120.03,119.89,120.0,31642.0,118.8907,118.9204,118.7817,118.8907,31642.0
2024-08-22 12:10:00,120.01,120.06,119.96,119.99,32915.0,118.9006,118.9501,118.8511,118.8808,32915.0
2024-08-22 12:15:00,119.99,120.08,119.92,120.03,28650.0,118.8808,118.97,118.8114,118.9204,28650.0
2024-08-22 12:20:00,120.04,120.1,119.84,119.84,35038.0,118.9303,118.9898,118.7322,118.7322,35038.0
2024-08-22 12:25:00,119.84,119.86,119.66,119.68,46428.0,118.7322,118.752,118.5538,118.5737,46428.0
2024-08-22 12:30:00,119.68,119.84,119.67,119.8,26872.0,118.5737,118.7322,118.5637,118.6925,26872.0
2024-08-22 12:35:00,119.8,119.81,119.67,119.68,26712.0,118.6925,118.7025,118.5637,118.5737,26712.0
2024-08-22 12:40:00,119.68,119.71,119.61,119.61,20244.0,118.5737,118.6034,118.5043,118.5043,20244.0
2024-08-22 12:45:00,119.62,119.62,119.51,119.59,22879.0,118.5142,118.5142,118.4052,118.4845,22879.0
2024-08-22 12:50:00,119.6,119.61,119.43,119.47,20349.0,118.4944,118.5043,118.326,118.3656,20349.0
2024-08-22 12:55:00,119.45,119.47,119.27,119.34,33902.0,118.3458,118.3656,118.1674,118.2368,33902.0
2024-08-22 13:00:00,119.32,119.37,119.26,119.37,19801.0,118.217,118.2665,118.1575,118.2665,19801.0
2024-08-22 13:05:00,119.35,119.42,119.24,119.4,14245.0,118.2467,118.3161,118.1377,118.2962,14245.0
2024-08-22 13:10:00,119.41,119.5,119.34,119.4,20693.0,118.3061,118.3953,118.2368,118.2962,20693.0
2024-08-22 13:15:00,119.41,119.56,119.38,119.5,38278.0,118.3061,118.4548,118.2764,118.3953,38278.0
2024-08-22 13:20:00,119.49,119.64,119.48,119.59,62211.0,118.3854,118.534,118.3755,118.4845,62211.0
2024-08-22 13:25:00,119.6,119.6,119.39,119.39,53950.0,118.4944,118.4944,118.2863,118.2863,53950.0
2024-08-22 13:30:00,119.39,119.43,119.18,119.29,28039.0,118.2863,118.326,118.0783,118.1873,28039.0
2024-08-22 13:35:00,119.26,119.31,119.14,119.17,46593.0,118.1575,118.2071,118.0386,118.0684,46593.0
2024-08-22 13:40:00,119.18,119.29,119.14,119.26,37514.0,118.0783,118.1873,118.0386,118.1575,37514.0
2024-08-22 13:45:00,119.26,119.41,119.2,119.32,23683.0,118.1575,118.3061,118.0981,118.217,23683.0
2024-08-22 13:50:00,119.31,119.41,119.29,119.29,31451.0,118.2071,118.3061,118.1873,118.1873,31451.0
2024-08-22 13:55:00,119.29,119.32,119.22,119.25,16431.0,118.1873,118.217,118.1179,118.1476,16431.0
2024-08-22 14:00:00,119.26,119.29,119.21,119.25,31182.0,118.1575,118.1873,118.108,118.1476,31182.0
2024-08-22 14:05:00,119.26,119.39,119.2,119.37,31003.0,118.1575,118.2863,118.0981,118.2665,31003.0
2024-08-22 14:10:00,119.37,119.47,119.36,119.46,25105.0,118.2665,118.3656,118.2566,118.3557,25105.0
2024-08-22 14:15:00,119.47,119.57,119.45,119.57,22815.0,118.3656,118.4647,118.3458,118.4647,22815.0
2024-08-22 14:20:00,119.56,119.6,119.53,119.6,17317.0,118.4548,118.4944,118.425,118.4944,17317.0
2024-08-22 14:25:00,119.61,119.63,119.55,119.63,23970.0,118.5043,118.5241,118.4449,118.5241,23970.0
2024-08-22 14:30:00,119.63,119.65,119.58,119.64,24696.0,118.5241,118.5439,118.4746,118.534,24696.0
2024-08-22 14:35:00,119.66,119.73,119.6,119.69,25222.0,118.5538,118.6232,118.4944,118.5836,25222.0
2024-08-22 14:40:00,119.7,119.71,119.62,119.67,25089.0,118.5935,118.6034,118.5142,118.5637,25089.0
2024-08-22 14:45:00,119.66,119.77,119.63,119.72,40843.0,118.5538,118.6628,118.5241,118.6133,40843.0
2024-08-22 14:50:00,119.71,119.75,119.68,119.71,30688.0,118.6034,118.643,118.5737,118.6034,30688.0
2024-08-22 14:55:00,119.69,119.69,119.39,119.42,51145.0,118.5836,118.5836,118.2863,118.3161,51145.0
2024-08-22 15:00:00,119.43,119.47,119.36,119.45,33173.0,118.326,118.3656,118.2566,118.3458,33173.0
2024-08-22 15:05:00,119.45,119.48,119.34,119.38,40613.0,118.3458,118.3755,118.2368,118.2764,40613.0
2024-08-22 15:10:00,119.38,119.53,119.38,119.53,29901.0,118.2764,118.425,118.2764,118.425,29901.0
2024-08-22 15:15:00,119.54,119.62,119.51,119.51,26315.0,118.4349,118.5142,118.4052,118.4052,26315.0
2024-08-22 15:20:00,119.53,119.55,119.48,119.49,26489.0,118.425,118.4449,118.3755,118.3854,26489.0
2024-08-22 15:25:00,119.49,119.55,119.42,119.44,37624.0,118.3854,118.4449,118.3161,118.3359,37624.0
2024-08-22 15:30:00,119.45,119.74,119.45,119.62,53553.0,118.3458,118.6331,118.3458,118.5142,53553.0
2024-08-22 15:35:00,119.62,119.63,119.46,119.49,37567.0,118.5142,118.5241,118.3557,118.3854,37567.0
2024-08-22 15:40:00,119.49,119.52,119.44,119.51,39527.0,118.3854,118.4151,118.3359,118.4052,39527.0
2024-08-22 15:45:00,119.51,119.56,119.34,119.41,75352.0,118.4052,118.4548,118.2368,118.3061,75352.0
2024-08-22 15:50:00,119.41,119.42,118.88,118.97,173777.0,118.3061,118.3161,117.781,117.8702,173777.0
2024-08-22 15:55:00,118.97,119.07,118.74,119.0,415229.0,117.8702,117.9693,117.6423,117.8999,415229.0
2024-08-23 09:30:00,120.13,120.54,119.9,120.51,132811.0,119.0195,119.4257,118.7916,119.396,132811.0
2024-08-23 09:35:00,120.49,120.51,120.04,120.15,22080.0,119.3762,119.396,118.9303,119.0393,22080.0
2024-08-23 09:40:00,120.16,120.42,120.07,120.11,26647.0,119.0492,119.3068,118.96,118.9997,26647.0
2024-08-23 09:45:00,120.12,120.26,120.04,120.11,34266.0,119.0096,119.1483,118.9303,118.9997,34266.0
2024-08-23 09:50:00,120.13,120.14,119.88,120.06,46094.0,119.0195,119.0294,118.7718,118.9501,46094.0
2024-08-23 09:55:00,120.07,120.08,119.86,119.87,25171.0,118.96,118.97,118.752,118.7619,25171.0
2024-08-23 10:00:00,119.88,120.3,119.87,120.12,65609.0,118.7718,119.1879,118.7619,119.0096,65609.0
2024-08-23 10:05:00,120.12,120.24,119.99,120.02,53060.0,119.0096,119.1285,118.8808,118.9105,53060.0
2024-08-23 10:10:00,120.0,120.06,119.73,119.75,39715.0,118.8907,118.9501,118.6232,118.643,39715.0
2024-08-23 10:15:00,119.79,119.8,119.45,119.46,36269.0,118.6826,118.6925,118.3458,118.3557,36269.0
2024-08-23 10:20:00,119.46,119.62,119.35,119.52,40731.0,118.3557,118.5142,118.2467,118.4151,40731.0
2024-08-23 10:25:00,119.51,119.59,119.33,119.43,31341.0,118.4052,118.4845,118.2269,118.326,31341.0
2024-08-23 10:30:00,119.44,119.53,119.25,119.25,29741.0,118.3359,118.425,118.1476,118.1476,29741.0
2024-08-23 10:35:00,119.27,119.31,119.17,119.24,26380.0,118.1674,118.2071,118.0684,118.1377,26380.0
2024-08-23 10:40:00,119.22,119.24,119.12,119.19,17823.0,118.1179,118.1377,118.0188,118.0882,17823.0
2024-08-23 10:45:00,119.18,119.2,118.58,118.6,39344.0,118.0783,118.0981,117.4838,117.5036,39344.0
2024-08-23 10:50:00,118.61,118.76,118.47,118.74,40096.0,117.5135,117.6622,117.3748,117.6423,40096.0
2024-08-23 10:55:00,118.73,118.93,118.69,118.89,30623.0,117.6324,117.8306,117.5928,117.791,30623.0
2024-08-23 11:00:00,118.87,118.92,118.78,118.9,23205.0,117.7711,117.8207,117.682,117.8009,23205.0
2024-08-23 11:05:00,118.91,119.22,118.91,119.22,21359.0,117.8108,118.1179,117.8108,118.1179,21359.0
2024-08-23 11:10:00,119.2,119.37,119.07,119.34,26881.0,118.0981,118.2665,117.9693,118.2368,26881.0
2024-08-23 11:15:00,119.34,119.44,119.26,119.35,19767.0,118.2368,118.3359,118.1575,118.2467,19767.0
2024-08-23 11:20:00,119.34,119.45,119.24,119.33,14267.0,118.2368,118.3458,118.1377,118.2269,14267.0
2024-08-23 11:25:00,119.33,119.33,119.15,119.21,18269.0,118.2269,118.2269,118.0486,118.108,18269.0
2024-08-23 11:30:00,119.22,119.29,119.11,119.26,14901.0,118.1179,118.1873,118.0089,118.1575,14901.0
2024-08-23 11:35:00,119.27,119.43,119.25,119.41,12195.0,118.1674,118.326,118.1476,118.3061,12195.0
2024-08-23 11:40:00,119.42,119.47,119.27,119.31,13551.0,118.3161,118.3656,118.1674,118.2071,13551.0
2024-08-23 11:45:00,119.33,119.43,119.24,119.41,17565.0,118.2269,118.326,118.1377,118.3061,17565.0
2024-08-23 11:50:00,119.38,119.38,119.25,119.3,14848.0,118.2764,118.2764,118.1476,118.1972,14848.0
2024-08-23 11:55:00,119.32,119.35,119.16,119.21,25014.0,118.217,118.2467,118.0585,118.108,25014.0
2024-08-23 12:00:00,119.21,119.22,118.96,119.11,22998.0,118.108,118.1179,117.8603,118.0089,22998.0
2024-08-23 12:05:00,119.12,119.14,119.03,119.03,20263.0,118.0188,118.0386,117.9297,117.9297,20263.0
2024-08-23 12:10:00,119.04,119.19,119.0,119.19,29875.0,117.9396,118.0882,117.8999,118.0882,29875.0
2024-08-23 12:15:00,119.22,119.28,119.13,119.25,16282.0,118.1179,118.1773,118.0287,118.1476,16282.0
2024-08-23 12:20:00,119.25,119.26,119.11,119.15,13576.0,118.1476,118.1575,118.0089,118.0486,13576.0
2024-08-23 12:25:00,119.14,119.17,119.04,119.16,15712.0,118.0386,118.0684,117.9396,118.0585,15712.0
2024-08-23 12:30:00,119.16,119.31,119.16,119.3,15051.0,118.0585,118.2071,118.0585,118.1972,15051.0
2024-08-23 12:35:00,119.3,119.35,119.19,119.26,18441.0,118.1972,118.2467,118.0882,118.1575,18441.0
2024-08-23 12:40:00,119.21,119.23,119.04,119.04,17370.0,118.108,118.1278,117.9396,117.9396,17370.0
2024-08-23 12:45:00,119.04,119.08,118.92,118.98,33182.0,117.9396,117.9792,117.8207,117.8801,33182.0
2024-08-23 12:50:00,118.97,119.02,118.94,118.94,31218.0,117.8702,117.9198,117.8405,117.8405,31218.0
2024-08-23 12:55:00,118.92,119.0,118.92,118.96,31635.0,117.8207,117.8999,117.8207,117.8603,31635.0
2024-08-23 13:00:00,118.96,119.01,118.9,118.99,22739.0,117.8603,117.9098,117.8009,117.89,22739.0
2024-08-23 13:05:00,118.99,119.0,118.9,118.92,16737.0,117.89,117.8999,117.8009,117.8207,16737.0
2024-08-23 13:10:00,118.92,118.95,118.86,118.92,20269.0,117.8207,117.8504,117.7612,117.8207,20269.0
2024-08-23 13:15:00,118.92,119.0,118.91,118.93,21879.0,117.8207,117.8999,117.8108,117.8306,21879.0
2024-08-23 13:20:00,118.93,119.14,118.93,119.1,34530.0,117.8306,118.0386,117.8306,117.999,34530.0
2024-08-23 13:25:00,119.11,119.11,118.89,119.08,61648.0,118.0089,118.0089,117.791,117.9792,61648.0
2024-08-23 13:30:00,119.08,119.34,119.08,119.27,13889.0,117.9792,118.2368,117.9792,118.1674,13889.0
2024-08-23 13:35:00,119.27,119.3,119.23,119.29,10801.0,118.1674,118.1972,118.1278,118.1873,10801.0
2024-08-23 13:40:00,119.29,119.33,119.21,119.31,14776.0,118.1873,118.2269,118.108,118.2071,14776.0
2024-08-23 13:45:00,119.31,119.37,119.27,119.31,16747.0,118.2071,118.2665,118.1674,118.2071,16747.0
2024-08-23 13:50:00,119.32,119.34,119.23,119.34,21480.0,118.217,118.2368,118.1278,118.2368,21480.0
2024-08-23 13:55:00,119.35,119.35,119.26,119.3,13617.0,118.2467,118.2467,118.1575,118.1972,13617.0
2024-08-23 14:00:00,119.3,119.38,119.28,119.38,15159.0,118.1972,118.2764,118.1773,118.2764,15159.0
2024-08-23 14:05:00,119.38,119.44,119.37,119.4,16956.0,118.2764,118.3359,118.2665,118.2962,16956.0
2024-08-23 14:10:00,119.4,119.44,119.37,119.39,24173.0,118.2962,118.3359,118.2665,118.2863,24173.0
2024-08-23 14:15:00,119.38,119.41,119.36,119.38,13402.0,118.2764,118.3061,118.2566,118.2764,13402.0
2024-08-23 14:20:00,119.37,119.38,119.28,119.38,16054.0,118.2665,118.2764,118.1773,118.2764,16054.0
2024-08-23 14:25:00,119.36,119.37,119.25,119.28,14370.0,118.2566,118.2665,118.1476,118.1773,14370.0
2024-08-23 14:30:00,119.29,119.32,119.26,119.3,15349.0,118.1873,118.217,118.1575,118.1972,15349.0
2024-08-23 14:35:00,119.3,119.32,119.22,119.25,13744.0,118.1972,118.217,118.1179,118.1476,13744.0
2024-08-23 14:40:00,119.25,119.32,119.19,119.2,13096.0,118.1476,118.217,118.0882,118.0981,13096.0
2024-08-23 14:45:00,119.2,119.28,119.18,119.21,14375.0,118.0981,118.1773,118.0783,118.108,14375.0
2024-08-23 14:50:00,119.21,119.21,119.14,119.17,23853.0,118.108,118.108,118.0386,118.0684,23853.0
2024-08-23 14:55:00,119.17,119.17,119.04,119.12,22025.0,118.0684,118.0684,117.9396,118.0188,22025.0
2024-08-23 15:00:00,119.13,119.28,119.13,119.25,15000.0,118.0287,118.1773,118.0287,118.1476,15000.0
2024-08-23 15:05:00,119.24,119.28,119.24,119.25,14613.0,118.1377,118.1773,118.1377,118.1476,14613.0
2024-08-23 15:10:00,119.25,119.35,119.25,119.32,23272.0,118.1476,118.2467,118.1476,118.217,23272.0
2024-08-23 15:15:00,119.33,119.44,119.26,119.43,35728.0,118.2269,118.3359,118.1575,118.326,35728.0
2024-08-23 15:20:00,119.43,119.43,119.33,119.4,19917.0,118.326,118.326,118.2269,118.2962,19917.0
2024-08-23 15:25:00,119.4,119.47,119.36,119.45,20957.0,118.2962,118.3656,118.2566,118.3458,20957.0
2024-08-23 15:30:00,119.46,119.52,119.37,119.43,30922.0,118.3557,118.4151,118.2665,118.326,30922.0
2024-08-23 15:35:00,119.42,119.43,119.28,119.32,28217.0,118.3161,118.326,118.1773,118.217,28217.0
2024-08-23 15:40:00,119.32,119.37,119.28,119.32,30331.0,118.217,118.2665,118.1773,118.217,30331.0
2024-08-23 15:45:00,119.31,119.49,119.25,119.47,39629.0,118.2071,118.3854,118.1476,118.3656,39629.0
2024-08-23 15:50:00,119.49,119.51,119.27,119.39,71628.0,118.3854,118.4052,118.1674,118.2863,71628.0
2024-08-23 15:55:00,119.4,119.53,119.25,119.46,271563.0,118.2962,118.425,118.1476,118.3557,271563.0
2024-08-26 09:30:00,119.67,120.13,119.67,119.93,129233.0,118.5637,119.0195,118.5637,118.8213,129233.0
2024-08-26 09:35:00,119.97,120.04,119.77,119.89,13031.0,118.861,118.9303,118.6628,118.7817,13031.0
2024-08-26 09:40:00,119.94,120.01,119.79,119.94,13529.0,118.8312,118.9006,118.6826,118.8312,13529.0
2024-08-26 09:45:00,119.95,119.99,119.81,119.85,14719.0,118.8412,118.8808,118.7025,118.7421,14719.0
2024-08-26 09:50:00,119.86,119.98,119.74,119.97,15171.0,118.752,118.8709,118.6331,118.861,15171.0
2024-08-26 09:55:00,119.98,119.99,119.78,119.91,18445.0,118.8709,118.8808,118.6727,118.8015,18445.0
2024-08-26 10:00:00,119.92,120.13,119.91,120.11,53565.0,118.8114,119.0195,118.8015,118.9997,53565.0
2024-08-26 10:05:00,120.13,120.45,120.08,120.43,42876.0,119.0195,119.3365,118.97,119.3167,42876.0
2024-08-26 10:10:00,120.43,120.58,120.42,120.5,21766.0,119.3167,119.4653,119.3068,119.3861,21766.0
2024-08-26 10:15:00,120.5,120.62,120.33,120.38,22801.0,119.3861,119.505,119.2176,119.2672,22801.0
2024-08-26 10:20:00,120.39,120.48,120.3,120.3,53999.0,119.2771,119.3663,119.1879,119.1879,53999.0
2024-08-26 10:25:00,120.3,120.34,120.19,120.32,33150.0,119.1879,119.2276,119.0789,119.2077,33150.0
2024-08-26 10:30:00,120.31,120.5,120.27,120.47,23734.0,119.1978,119.3861,119.1582,119.3563,23734.0
2024-08-26 10:35:00,120.47,120.49,120.33,120.44,28555.0,119.3563,119.3762,119.2176,119.3266,28555.0
2024-08-26 10:40:00,120.43,120.46,120.34,120.43,15836.0,119.3167,119.3464,119.2276,119.3167,15836.0
2024-08-26 10:45:00,120.41,120.46,120.35,120.38,23620.0,119.2969,119.3464,119.2375,119.2672,23620.0
2024-08-26 10:50:00,120.38,120.39,120.29,120.36,28553.0,119.2672,119.2771,119.178,119.2474,28553.0
2024-08-26 10:55:00,120.36,120.36,120.16,120.22,26877.0,119.2474,119.2474,119.0492,119.1087,26877.0
2024-08-26 11:00:00,120.21,120.38,120.21,120.29,21395.0,119.0988,119.2672,119.0988,119.178,21395.0
2024-08-26 11:05:00,120.32,120.5,120.31,120.48,13661.0,119.2077,119.3861,119.1978,119.3663,13661.0
2024-08-26 11:10:00,120.47,120.51,120.38,120.49,33967.0,119.3563,119.396,119.2672,119.3762,33967.0
2024-08-26 11:15:00,120.49,120.49,120.35,120.43,13598.0,119.3762,119.3762,119.2375,119.3167,13598.0
2024-08-26 11:20:00,120.43,120.48,120.38,120.48,13788.0,119.3167,119.3663,119.2672,119.3663,13788.0
2024-08-26 11:25:00,120.47,120.49,120.38,120.44,19050.0,119.3563,119.3762,119.2672,119.3266,19050.0
2024-08-26 11:30:00,120.43,120.44,120.37,120.44,17161.0,119.3167,119.3266,119.2573,119.3266,17161.0
2024-08-26 11:35:00,120.44,120.47,120.36,120.37,12310.0,119.3266,119.3563,119.2474,119.2573,12310.0
2024-08-26 11:40:00,120.36,120.38,120.27,120.28,13556.0,119.2474,119.2672,119.1582,119.1681,13556.0
2024-08-26 11:45:00,120.27,120.33,120.25,120.31,15436.0,119.1582,119.2176,119.1384,119.1978,15436.0
2024-08-26 11:50:00,120.31,120.33,120.2,120.26,20664.0,119.1978,119.2176,119.0888,119.1483,20664.0
2024-08-26 11:55:00,120.26,120.47,120.23,120.47,17634.0,119.1483,119.3563,119.1186,119.3563,17634.0
2024-08-26 12:00:00,120.46,120.48,120.39,120.42,14261.0,119.3464,119.3663,119.2771,119.3068,14261.0
2024-08-26 12:05:00,120.42,120.45,120.39,120.4,22149.0,119.3068,119.3365,119.2771,119.287,22149.0
2024-08-26 12:10:00,120.4,120.41,120.34,120.36,13976.0,119.287,119.2969,119.2276,119.2474,13976.0
2024-08-26 12:15:00,120.37,120.42,120.36,120.4,15688.0,119.2573,119.3068,119.2474,119.287,15688.0
2024-08-26 12:20:00,120.41,120.43,120.36,120.39,26999.0,119.2969,119.3167,119.2474,119.2771,26999.0
2024-08-26 12:25:00,120.38,120.45,120.37,120.45,16713.0,119.2672,119.3365,119.2573,119.3365,16713.0
2024-08-26 12:30:00,120.45,120.52,120.44,120.51,31354.0,119.3365,119.4059,119.3266,119.396,31354.0
2024-08-26 12:35:00,120.51,120.59,120.49,120.54,12638.0,119.396,119.4752,119.3762,119.4257,12638.0
2024-08-26 12:40:00,120.53,120.54,120.42,120.46,16740.0,119.4158,119.4257,119.3068,119.3464,16740.0
2024-08-26 12:45:00,120.46,120.47,120.37,120.4,16161.0,119.3464,119.3563,119.2573,119.287,16161.0
2024-08-26 12:50:00,120.39,120.48,120.39,120.42,19613.0,119.2771,119.3663,119.2771,119.3068,19613.0
2024-08-26 12:55:00,120.42,120.45,120.36,120.4,22900.0,119.3068,119.3365,119.2474,119.287,22900.0
2024-08-26 13:00:00,120.41,120.63,120.41,120.61,19900.0,119.2969,119.5149,119.2969,119.4951,19900.0
2024-08-26 13:05:00,120.61,120.61,120.51,120.55,13638.0,119.4951,119.4951,119.396,119.4356,13638.0
2024-08-26 13:10:00,120.56,120.64,120.51,120.53,25231.0,119.4455,119.5248,119.396,119.4158,25231.0
2024-08-26 13:15:00,120.53,120.53,120.36,120.41,36529.0,119.4158,119.4158,119.2474,119.2969,36529.0
2024-08-26 13:20:00,120.4,120.57,120.39,120.57,17461.0,119.287,119.4554,119.2771,119.4554,17461.0
2024-08-26 13:25:00,120.58,120.63,120.47,120.48,23906.0,119.4653,119.5149,119.3563,119.3663,23906.0
2024-08-26 13:30:00,120.46,120.55,120.44,120.53,20196.0,119.3464,119.4356,119.3266,119.4158,20196.0
2024-08-26 13:35:00,120.54,120.65,120.51,120.55,26773.0,119.4257,119.5347,119.396,119.4356,26773.0
2024-08-26 13:40:00,120.57,120.62,120.35,120.37,26102.0,119.4554,119.505,119.2375,119.2573,26102.0
2024-08-26 13:45:00,120.36,120.36,120.15,120.19,18241.0,119.2474,119.2474,119.0393,119.0789,18241.0
2024-08-26 13:50:00,120.19,120.25,120.18,120.2,14377.0,119.0789,119.1384,119.069,119.0888,14377.0
2024-08-26 13:55:00,120.2,120.24,120.18,120.19,21878.0,119.0888,119.1285,119.069,119.0789,21878.0
2024-08-26 14:00:00,120.22,120.24,120.18,120.22,19840.0,119.1087,119.1285,119.069,119.1087,19840.0
2024-08-26 14:05:00,120.22,120.26,120.14,120.16,18621.0,119.1087,119.1483,119.0294,119.0492,18621.0
2024-08-26 14:10:00,120.16,120.17,120.08,120.1,15717.0,119.0492,119.0591,118.97,118.9898,15717.0
2024-08-26 14:15:00,120.11,120.12,120.07,120.11,13842.0,118.9997,119.0096,118.96,118.9997,13842.0
2024-08-26 14:20:00,120.11,120.17,120.07,120.08,24441.0,118.9997,119.0591,118.96,118.97,24441.0
2024-08-26 14:25:00,120.09,120.15,120.05,120.11,45689.0,118.9799,119.0393,118.9402,118.9997,45689.0
2024-08-26 14:30:00,120.11,120.13,120.07,120.09,29690.0,118.9997,119.0195,118.96,118.9799,29690.0
2024-08-26 14:35:00,120.09,120.18,120.09,120.1,25634.0,118.9799,119.069,118.9799,118.9898,25634.0
2024-08-26 14:40:00,120.11,120.12,120.07,120.09,21642.0,118.9997,119.0096,118.96,118.9799,21642.0
2024-08-26 14:45:00,120.1,120.23,120.1,120.21,16192.0,118.9898,119.1186,118.9898,119.0988,16192.0
2024-08-26 14:50:00,120.2,120.21,120.11,120.12,17022.0,119.0888,119.0988,118.9997,119.0096,17022.0
2024-08-26 14:55:00,120.12,120.19,120.1,120.11,24065.0,119.0096,119.0789,118.9898,118.9997,24065.0
2024-08-26 15:00:00,120.1,120.1,119.98,119.99,31583.0,118.9898,118.9898,118.8709,118.8808,31583.0
2024-08-26 15:05:00,119.99,120.05,119.94,120.02,23509.0,118.8808,118.9402,118.8312,118.9105,23509.0
2024-08-26 15:10:00,120.03,120.12,120.02,120.06,20015.0,118.9204,119.0096,118.9105,118.9501,20015.0
2024-08-26 15:15:00,120.06,120.09,120.04,120.06,24337.0,118.9501,118.9799,118.9303,118.9501,24337.0
2024-08-26 15:20:00,120.06,120.07,119.94,120.0,20764.0,118.9501,118.96,118.8312,118.8907,20764.0
2024-08-26 15:25:00,120.0,120.06,119.99,120.06,21118.0,118.8907,118.9501,118.8808,118.9501,21118.0
2024-08-26 15:30:00,120.08,120.1,119.96,120.01,18641.0,118.97,118.9898,118.8511,118.9006,18641.0
2024-08-26 15:35:00,120.02,120.1,119.98,120.07,20182.0,118.9105,118.9898,118.8709,118.96,20182.0
2024-08-26 15:40:00,120.07,120.13,120.0,120.01,28019.0,118.96,119.0195,118.8907,118.9006,28019.0
2024-08-26 15:45:00,120.01,120.07,119.96,119.97,40838.0,118.9006,118.96,118.8511,118.861,40838.0
2024-08-26 15:50:00,119.96,120.1,119.96,120.0,56650.0,118.8511,118.9898,118.8511,118.8907,56650.0
2024-08-26 15:55:00,120.0,120.17,119.82,120.12,302115.0,118.8907,119.0591,118.7124,119.0096,302115.0
2024-08-27 09:30:00,119.49,119.67,119.19,119.43,95281.0,118.3854,118.5637,118.0882,118.326,95281.0
2024-08-27 09:35:00,119.47,119.52,119.26,119.47,20531.0,118.3656,118.4151,118.1575,118.3656,20531.0
2024-08-27 09:40:00,119.48,119.85,119.39,119.82,43890.0,118.3755,118.7421,118.2863,118.7124,43890.0
2024-08-27 09:45:00,119.85,120.07,119.85,120.0,22465.0,118.7421,118.96,118.7421,118.8907,22465.0
2024-08-27 09:50:00,119.98,120.04,119.9,120.01,14462.0,118.8709,118.9303,118.7916,118.9006,14462.0
2024-08-27 09:55:00,120.02,120.04,119.77,119.78,15797.0,118.9105,118.9303,118.6628,118.6727,15797.0
2024-08-27 10:00:00,119.79,119.91,119.75,119.88,30147.0,118.6826,118.8015,118.643,118.7718,30147.0
2024-08-27 10:05:00,119.9,120.0,119.88,119.95,19364.0,118.7916,118.8907,118.7718,118.8412,19364.0
2024-08-27 10:10:00,119.96,119.98,119.82,119.82,19119.0,118.8511,118.8709,118.7124,118.7124,19119.0
2024-08-27 10:15:00,119.8,119.86,119.67,119.71,14526.0,118.6925,118.752,118.5637,118.6034,14526.0
2024-08-27 10:20:00,119.72,119.91,119.72,119.89,16549.0,118.6133,118.8015,118.6133,118.7817,16549.0
2024-08-27 10:25:00,119.89,119.9,119.81,119.86,12504.0,118.7817,118.7916,118.7025,118.752,12504.0
2024-08-27 10:30:00,119.86,119.89,119.78,119.78,12287.0,118.752,118.7817,118.6727,118.6727,12287.0
2024-08-27 10:35:00,119.79,119.8,119.7,119.73,15034.0,118.6826,118.6925,118.5935,118.6232,15034.0
2024-08-27 10:40:00,119.71,119.72,119.61,119.67,24387.0,118.6034,118.6133,118.5043,118.5637,24387.0
2024-08-27 10:45:00,119.67,119.92,119.67,119.9,20697.0,118.5637,118.8114,118.5637,118.7916,20697.0
2024-08-27 10:50:00,119.91,120.03,119.9,120.03,25211.0,118.8015,118.9204,118.7916,118.9204,25211.0
2024-08-27 10:55:00,120.04,120.06,119.99,120.0,12668.0,118.9303,118.9501,118.8808,118.8907,12668.0
2024-08-27 11:00:00,120.01,120.15,120.01,120.11,11961.0,118.9006,119.0393,118.9006,118.9997,11961.0
2024-08-27 11:05:00,120.12,120.19,120.1,120.16,12775.0,119.0096,119.0789,118.9898,119.0492,12775.0
2024-08-27 11:10:00,120.15,120.16,120.05,120.12,10297.0,119.0393,119.0492,118.9402,119.0096,10297.0
2024-08-27 11:15:00,120.13,120.19,120.11,120.13,18322.0,119.0195,119.0789,118.9997,119.0195,18322.0
2024-08-27 11:20:00,120.13,120.18,120.08,120.13,17505.0,119.0195,119.069,118.97,119.0195,17505.0
2024-08-27 11:25:00,120.14,120.16,120.08,120.15,19380.0,119.0294,119.0492,118.97,119.0393,19380.0
2024-08-27 11:30:00,120.13,120.15,119.98,120.01,11453.0,119.0195,119.0393,118.8709,118.9006,11453.0
2024-08-27 11:35:00,120.02,120.23,119.99,120.23,28901.0,118.9105,119.1186,118.8808,119.1186,28901.0
2024-08-27 11:40:00,120.23,120.4,120.22,120.38,54544.0,119.1186,119.287,119.1087,119.2672,54544.0
2024-08-27 11:45:00,120.38,120.47,120.32,120.41,59767.0,119.2672,119.3563,119.2077,119.2969,59767.0
2024-08-27 11:50:00,120.41,120.47,120.39,120.41,35739.0,119.2969,119.3563,119.2771,119.2969,35739.0
2024-08-27 11:55:00,120.41,120.43,120.33,120.41,43363.0,119.2969,119.3167,119.2176,119.2969,43363.0
2024-08-27 12:00:00,120.41,120.43,120.35,120.36,34622.0,119.2969,119.3167,119.2375,119.2474,34622.0
2024-08-27 12:05:00,120.37,120.44,120.34,120.44,31880.0,119.2573,119.3266,119.2276,119.3266,31880.0
2024-08-27 12:10:00,120.44,120.46,120.37,120.43,21511.0,119.3266,119.3464,119.2573,119.3167,21511.0
2024-08-27 12:15:00,120.43,120.45,120.39,120.45,14438.0,119.3167,119.3365,119.2771,119.3365,14438.0
2024-08-27 12:20:00,120.45,120.45,120.35,120.38,21632.0,119.3365,119.3365,119.2375,119.2672,21632.0
2024-08-27 12:25:00,120.38,120.43,120.35,120.37,40292.0,119.2672,119.3167,119.2375,119.2573,40292.0
2024-08-27 12:30:00,120.36,120.41,120.3,120.38,44136.0,119.2474,119.2969,119.1879,119.2672,44136.0
2024-08-27 12:35:00,120.37,120.4,120.35,120.37,17134.0,119.2573,119.287,119.2375,119.2573,17134.0
2024-08-27 12:40:00,120.37,120.39,120.32,120.35,47774.0,119.2573,119.2771,119.2077,119.2375,47774.0
2024-08-27 12:45:00,120.35,120.36,120.25,120.35,77463.0,119.2375,119.2474,119.1384,119.2375,77463.0
2024-08-27 12:50:00,120.36,120.42,120.34,120.39,37010.0,119.2474,119.3068,119.2276,119.2771,37010.0
2024-08-27 12:55:00,120.39,120.42,120.35,120.37,24467.0,119.2771,119.3068,119.2375,119.2573,24467.0
2024-08-27 13:00:00,120.38,120.42,120.33,120.36,37350.0,119.2672,119.3068,119.2176,119.2474,37350.0
2024-08-27 13:05:00,120.36,120.42,120.35,120.42,33265.0,119.2474,119.3068,119.2375,119.3068,33265.0
2024-08-27 13:10:00,120.42,120.46,120.4,120.45,65209.0,119.3068,119.3464,119.287,119.3365,65209.0
2024-08-27 13:15:00,120.46,120.47,120.4,120.45,26748.0,119.3464,119.3563,119.287,119.3365,26748.0
2024-08-27 13:20:00,120.45,120.45,120.4,120.41,17727.0,119.3365,119.3365,119.287,119.2969,17727.0
2024-08-27 13:25:00,120.41,120.49,120.39,120.49,37162.0,119.2969,119.3762,119.2771,119.3762,37162.0
2024-08-27 13:30:00,120.48,120.53,120.41,120.44,43794.0,119.3663,119.4158,119.2969,119.3266,43794.0
2024-08-27 13:35:00,120.43,120.47,120.4,120.43,56470.0,119.3167,119.3563,119.287,119.3167,56470.0
2024-08-27 13:40:00,120.42,120.45,120.36,120.37,28947.0,119.3068,119.3365,119.2474,119.2573,28947.0
2024-08-27 13:45:00,120.36,120.36,120.25,120.26,20227.0,119.2474,119.2474,119.1384,119.1483,20227.0
2024-08-27 13:50:00,120.26,120.31,120.24,120.25,20522.0,119.1483,119.1978,119.1285,119.1384,20522.0
2024-08-27 13:55:00,120.26,120.27,120.18,120.22,26700.0,119.1483,119.1582,119.069,119.1087,26700.0
2024-08-27 14:00:00,120.21,120.24,120.04,120.05,21596.0,119.0988,119.1285,118.9303,118.9402,21596.0
2024-08-27 14:05:00,120.06,120.11,120.03,120.04,15596.0,118.9501,118.9997,118.9204,118.9303,15596.0
2024-08-27 14:10:00,120.03,120.12,120.0,120.04,17962.0,118.9204,119.0096,118.8907,118.9303,17962.0
2024-08-27 14:15:00,120.04,120.05,119.96,120.0,24098.0,118.9303,118.9402,118.8511,118.8907,24098.0
2024-08-27 14:20:00,120.01,120.02,119.94,119.98,16235.0,118.9006,118.9105,118.8312,118.8709,16235.0
2024-08-27 14:25:00,119.98,120.0,119.92,119.98,18952.0,118.8709,118.8907,118.8114,118.8709,18952.0
2024-08-27 14:30:00,119.97,120.03,119.95,119.99,15419.0,118.861,118.9204,118.8412,118.8808,15419.0
2024-08-27 14:35:00,119.99,120.0,119.9,119.9,14952.0,118.8808,118.8907,118.7916,118.7916,14952.0
2024-08-27 14:40:00,119.9,119.93,119.87,119.91,21403.0,118.7916,118.8213,118.7619,118.8015,21403.0
2024-08-27 14:45:00,119.91,120.03,119.91,120.02,16257.0,118.8015,118.9204,118.8015,118.9105,16257.0
2024-08-27 14:50:00,120.03,120.14,120.02,120.13,25743.0,118.9204,119.0294,118.9105,119.0195,25743.0
2024-08-27 14:55:00,120.13,120.14,120.08,120.1,25154.0,119.0195,119.0294,118.97,118.9898,25154.0
2024-08-27 15:00:00,120.1,120.2,120.1,120.14,21512.0,118.9898,119.0888,118.9898,119.0294,21512.0
2024-08-27 15:05:00,120.14,120.18,120.09,120.15,20199.0,119.0294,119.069,118.9799,119.0393,20199.0
2024-08-27 15:10:00,120.14,120.15,120.09,120.14,34365.0,119.0294,119.0393,118.9799,119.0294,34365.0
2024-08-27 15:15:00,120.14,120.14,120.03,120.07,28530.0,119.0294,119.0294,118.9204,118.96,28530.0
2024-08-27 15:20:00,120.06,120.1,120.04,120.05,25420.0,118.9501,118.9898,118.9303,118.9402,25420.0
2024-08-27 15:25:00,120.05,120.14,120.05,120.12,23661.0,118.9402,119.0294,118.9402,119.0096,23661.0
2024-08-27 15:30:00,120.12,120.19,120.11,120.14,28553.0,119.0096,119.0789,118.9997,119.0294,28553.0
2024-08-27 15:35:00,120.14,120.15,120.06,120.11,27021.0,119.0294,119.0393,118.9501,118.9997,27021.0
2024-08-27 15:40:00,120.11,120.12,120.07,120.1,31977.0,118.9997,119.0096,118.96,118.9898,31977.0
2024-08-27 15:45:00,120.1,120.19,120.08,120.18,53932.0,118.9898,119.0789,118.97,119.069,53932.0
2024-08-27 15:50:00,120.18,120.31,120.18,120.29,94553.0,119.069,119.1978,119.069,119.178,94553.0
2024-08-27 15:55:00,120.3,120.31,119.98,120.08,313735.0,119.1879,119.1978,118.8709,118.97,313735.0
2024-08-28 09:30:00,120.5,120.7,120.07,120.58,81125.0,119.3861,119.5842,118.96,119.4653,81125.0
2024-08-28 09:35:00,120.54,120.58,120.27,120.52,10047.0,119.4257,119.4653,119.1582,119.4059,10047.0
2024-08-28 09:40:00,120.51,120.56,120.37,120.45,11302.0,119.396,119.4455,119.2573,119.3365,11302.0
2024-08-28 09:45:00,120.44,120.65,120.44,120.6,9446.0,119.3266,119.5347,119.3266,119.4851,9446.0
2024-08-28 09:50:00,120.6,120.74,120.53,120.67,19938.0,119.4851,119.6239,119.4158,119.5545,19938.0
2024-08-28 09:55:00,120.67,120.67,120.48,120.49,12168.0,119.5545,119.5545,119.3663,119.3762,12168.0
2024-08-28 10:00:00,120.48,120.57,120.39,120.4,52686.0,119.3663,119.4554,119.2771,119.287,52686.0
2024-08-28 10:05:00,120.38,120.44,120.25,120.4,54826.0,119.2672,119.3266,119.1384,119.287,54826.0
2024-08-28 10:10:00,120.39,120.62,120.39,120.57,58454.0,119.2771,119.505,119.2771,119.4554,58454.0
2024-08-28 10:15:00,120.57,120.7,120.48,120.57,37893.0,119.4554,119.5842,119.3663,119.4554,37893.0
2024-08-28 10:20:00,120.58,120.59,120.46,120.48,26815.0,119.4653,119.4752,119.3464,119.3663,26815.0
2024-08-28 10:25:00,120.49,120.92,120.49,120.91,38076.0,119.3762,119.8022,119.3762,119.7923,38076.0
2024-08-28 10:30:00,120.91,121.13,120.85,120.87,69469.0,119.7923,120.0102,119.7328,119.7527,69469.0
2024-08-28 10:35:00,120.89,120.89,120.69,120.74,28884.0,119.7725,119.7725,119.5743,119.6239,28884.0
2024-08-28 10:40:00,120.74,120.74,120.59,120.69,17441.0,119.6239,119.6239,119.4752,119.5743,17441.0
2024-08-28 10:45:00,120.71,120.71,120.53,120.62,19070.0,119.5941,119.5941,119.4158,119.505,19070.0
2024-08-28 10:50:00,120.63,120.64,120.46,120.46,27493.0,119.5149,119.5248,119.3464,119.3464,27493.0
2024-08-28 10:55:00,120.49,120.69,120.43,120.64,15397.0,119.3762,119.5743,119.3167,119.5248,15397.0
2024-08-28 11:00:00,120.64,120.67,120.5,120.55,19479.0,119.5248,119.5545,119.3861,119.4356,19479.0
2024-08-28 11:05:00,120.56,120.66,120.56,120.63,22375.0,119.4455,119.5446,119.4455,119.5149,22375.0
2024-08-28 11:10:00,120.62,120.7,120.47,120.47,21756.0,119.505,119.5842,119.3563,119.3563,21756.0
2024-08-28 11:15:00,120.46,120.62,120.42,120.49,23909.0,119.3464,119.505,119.3068,119.3762,23909.0
2024-08-28 11:20:00,120.5,120.5,120.28,120.3,22973.0,119.3861,119.3861,119.1681,119.1879,22973.0
2024-08-28 11:25:00,120.28,120.33,120.21,120.28,20084.0,119.1681,119.2176,119.0988,119.1681,20084.0
2024-08-28 11:30:00,120.29,120.3,120.23,120.29,12361.0,119.178,119.1879,119.1186,119.178,12361.0
2024-08-28 11:35:00,120.29,120.37,120.28,120.3,12280.0,119.178,119.2573,119.1681,119.1879,12280.0
2024-08-28 11:40:00,120.28,120.28,120.21,120.22,8614.0,119.1681,119.1681,119.0988,119.1087,8614.0
2024-08-28 11:45:00,120.22,120.22,120.02,120.09,13852.0,119.1087,119.1087,118.9105,118.9799,13852.0
2024-08-28 11:50:00,120.08,120.09,120.03,120.07,21349.0,118.97,118.9799,118.9204,118.96,21349.0
2024-08-28 11:55:00,120.07,120.07,119.93,120.05,20430.0,118.96,118.96,118.8213,118.9402,20430.0
2024-08-28 12:00:00,120.04,120.05,119.97,120.0,8818.0,118.9303,118.9402,118.861,118.8907,8818.0
2024-08-28 12:05:00,120.01,120.01,119.84,119.84,9057.0,118.9006,118.9006,118.7322,118.7322,9057.0
2024-08-28 12:10:00,119.84,119.93,119.83,119.85,16803.0,118.7322,118.8213,118.7223,118.7421,16803.0
2024-08-28 12:15:00,119.87,119.91,119.78,119.78,16100.0,118.7619,118.8015,118.6727,118.6727,16100.0
2024-08-28 12:20:00,119.77,119.8,119.72,119.73,12927.0,118.6628,118.6925,118.6133,118.6232,12927.0
2024-08-28 12:25:00,119.74,119.74,119.67,119.72,14122.0,118.6331,118.6331,118.5637,118.6133,14122.0
2024-08-28 12:30:00,119.71,119.74,119.68,119.71,14364.0,118.6034,118.6331,118.5737,118.6034,14364.0
2024-08-28 12:35:00,119.71,119.71,119.66,119.7,14191.0,118.6034,118.6034,118.5538,118.5935,14191.0
2024-08-28 12:40:00,119.68,119.71,119.6,119.67,10646.0,118.5737,118.6034,118.4944,118.5637,10646.0
2024-08-28 12:45:00,119.68,119.73,119.67,119.7,6168.0,118.5737,118.6232,118.5637,118.5935,6168.0
2024-08-28 12:50:00,119.71,119.78,119.67,119.74,10466.0,118.6034,118.6727,118.5637,118.6331,10466.0
2024-08-28 12:55:00,119.76,119.8,119.74,119.8,7434.0,118.6529,118.6925,118.6331,118.6925,7434.0
2024-08-28 13:00:00,119.78,119.79,119.72,119.75,5051.0,118.6727,118.6826,118.6133,118.643,5051.0
2024-08-28 13:05:00,119.77,119.79,119.73,119.75,7865.0,118.6628,118.6826,118.6232,118.643,7865.0
2024-08-28 13:10:00,119.76,119.76,119.55,119.56,7798.0,118.6529,118.6529,118.4449,118.4548,7798.0
2024-08-28 13:15:00,119.56,119.58,119.51,119.52,7911.0,118.4548,118.4746,118.4052,118.4151,7911.0
2024-08-28 13:20:00,119.54,119.55,119.48,119.49,12124.0,118.4349,118.4449,118.3755,118.3854,12124.0
2024-08-28 13:25:00,119.49,119.6,119.49,119.59,8241.0,118.3854,118.4944,118.3854,118.4845,8241.0
2024-08-28 13:30:00,119.61,119.71,119.59,119.66,6780.0,118.5043,118.6034,118.4845,118.5538,6780.0
2024-08-28 13:35:00,119.65,119.67,119.58,119.6,11757.0,118.5439,118.5637,118.4746,118.4944,11757.0
2024-08-28 13:40:00,119.59,119.63,119.56,119.57,5463.0,118.4845,118.5241,118.4548,118.4647,5463.0
2024-08-28 13:45:00,119.58,119.63,119.5,119.51,11170.0,118.4746,118.5241,118.3953,118.4052,11170.0
2024-08-28 13:50:00,119.51,119.54,119.43,119.44,7288.0,118.4052,118.4349,118.326,118.3359,7288.0
2024-08-28 13:55:00,119.45,119.45,119.28,119.3,36210.0,118.3458,118.3458,118.1773,118.1972,36210.0
2024-08-28 14:00:00,119.27,119.29,119.24,119.26,19353.0,118.1674,118.1873,118.1377,118.1575,19353.0
2024-08-28 14:05:00,119.26,119.41,119.25,119.41,6813.0,118.1575,118.3061,118.1476,118.3061,6813.0
2024-08-28 14:10:00,119.41,119.46,119.37,119.41,15010.0,118.3061,118.3557,118.2665,118.3061,15010.0
2024-08-28 14:15:00,119.41,119.42,119.36,119.41,9810.0,118.3061,118.3161,118.2566,118.3061,9810.0
2024-08-28 14:20:00,119.4,119.42,119.35,119.36,8495.0,118.2962,118.3161,118.2467,118.2566,8495.0
2024-08-28 14:25:00,119.36,119.39,119.23,119.23,14655.0,118.2566,118.2863,118.1278,118.1278,14655.0
2024-08-28 14:30:00,119.25,119.29,119.21,119.25,15087.0,118.1476,118.1873,118.108,118.1476,15087.0
2024-08-28 14:35:00,119.26,119.27,119.19,119.26,8382.0,118.1575,118.1674,118.0882,118.1575,8382.0
2024-08-28 14:40:00,119.27,119.28,119.24,119.26,4205.0,118.1674,118.1773,118.1377,118.1575,4205.0
2024-08-28 14:45:00,119.27,119.28,119.21,119.25,10833.0,118.1674,118.1773,118.108,118.1476,10833.0
2024-08-28 14:50:00,119.24,119.5,119.24,119.48,9903.0,118.1377,118.3953,118.1377,118.3755,9903.0
2024-08-28 14:55:00,119.48,119.54,119.46,119.51,17695.0,118.3755,118.4349,118.3557,118.4052,17695.0
2024-08-28 15:00:00,119.51,119.62,119.47,119.48,19459.0,118.4052,118.5142,118.3656,118.3755,19459.0
2024-08-28 15:05:00,119.49,119.5,119.31,119.31,13986.0,118.3854,118.3953,118.2071,118.2071,13986.0
2024-08-28 15:10:00,119.3,119.32,119.13,119.14,19655.0,118.1972,118.217,118.0287,118.0386,19655.0
2024-08-28 15:15:00,119.13,119.32,119.13,119.32,20898.0,118.0287,118.217,118.0287,118.217,20898.0
2024-08-28 15:20:00,119.33,119.37,119.26,119.37,9141.0,118.2269,118.2665,118.1575,118.2665,9141.0
2024-08-28 15:25:00,119.37,119.41,119.32,119.38,12785.0,118.2665,118.3061,118.217,118.2764,12785.0
2024-08-28 15:30:00,119.37,119.39,119.28,119.3,14923.0,118.2665,118.2863,118.1773,118.1972,14923.0
2024-08-28 15:35:00,119.31,119.35,119.22,119.29,21463.0,118.2071,118.2467,118.1179,118.1873,21463.0
2024-08-28 15:40:00,119.29,119.34,119.27,119.31,18010.0,118.1873,118.2368,118.1674,118.2071,18010.0
2024-08-28 15:45:00,119.32,119.47,119.32,119.38,36732.0,118.217,118.3656,118.217,118.2764,36732.0
2024-08-28 15:50:00,119.38,119.49,119.31,119.41,49808.0,118.2764,118.3854,118.2071,118.3061,49808.0
2024-08-28 15:55:00,119.4,119.49,119.24,119.3,185408.0,118.2962,118.3854,118.1377,118.1972,185408.0
2024-08-29 09:30:00,119.3,119.94,118.82,119.05,108133.0,118.1972,118.8312,117.7216,117.9495,108133.0
2024-08-29 09:35:00,119.05,119.22,118.96,118.96,25950.0,117.9495,118.1179,117.8603,117.8603,25950.0
2024-08-29 09:40:00,118.96,119.13,118.71,118.93,25037.0,117.8603,118.0287,117.6126,117.8306,25037.0
2024-08-29 09:45:00,118.94,118.94,118.52,118.68,45394.0,117.8405,117.8405,117.4244,117.5829,45394.0
2024-08-29 09:50:00,118.69,118.74,118.48,118.58,43377.0,117.5928,117.6423,117.3847,117.4838,43377.0
2024-08-29 09:55:00,118.54,118.99,118.54,118.98,46186.0,117.4442,117.89,117.4442,117.8801,46186.0
2024-08-29 10:00:00,119.0,119.18,118.91,119.02,42377.0,117.8999,118.0783,117.8108,117.9198,42377.0
2024-08-29 10:05:00,119.0,119.04,118.76,118.97,40964.0,117.8999,117.9396,117.6622,117.8702,40964.0
2024-08-29 10:10:00,118.96,119.02,118.72,118.88,27249.0,117.8603,117.9198,117.6225,117.781,27249.0
2024-08-29 10:15:00,118.88,119.01,118.69,118.82,31989.0,117.781,117.9098,117.5928,117.7216,31989.0
2024-08-29 10:20:00,118.84,118.93,118.75,118.76,34136.0,117.7414,117.8306,117.6522,117.6622,34136.0
2024-08-29 10:25:00,118.76,118.82,118.67,118.78,30458.0,117.6622,117.7216,117.573,117.682,30458.0
2024-08-29 10:30:00,118.79,119.11,118.79,118.96,21965.0,117.6919,118.0089,117.6919,117.8603,21965.0
2024-08-29 10:35:00,118.94,119.03,118.86,118.91,20521.0,117.8405,117.9297,117.7612,117.8108,20521.0
2024-08-29 10:40:00,118.92,118.98,118.67,118.67,35510.0,117.8207,117.8801,117.573,117.573,35510.0
2024-08-29 10:45:00,118.68,118.83,118.67,118.78,29545.0,117.5829,117.7315,117.573,117.682,29545.0
2024-08-29 10:50:00,118.79,118.84,118.69,118.71,21754.0,117.6919,117.7414,117.5928,117.6126,21754.0
2024-08-29 10:55:00,118.67,118.74,118.63,118.69,24312.0,117.573,117.6423,117.5334,117.5928,24312.0
2024-08-29 11:00:00,118.69,118.74,118.63,118.72,34866.0,117.5928,117.6423,117.5334,117.6225,34866.0
2024-08-29 11:05:00,118.72,118.78,118.53,118.56,18595.0,117.6225,117.682,117.4343,117.464,18595.0
2024-08-29 11:10:00,118.55,118.57,118.48,118.53,15847.0,117.4541,117.4739,117.3847,117.4343,15847.0
2024-08-29 11:15:00,118.53,118.65,118.49,118.5,18723.0,117.4343,117.5532,117.3947,117.4046,18723.0
2024-08-29 11:20:00,118.49,118.5,118.44,118.48,24797.0,117.3947,117.4046,117.3451,117.3847,24797.0
2024-08-29 11:25:00,118.47,118.72,118.45,118.61,25052.0,117.3748,117.6225,117.355,117.5135,25052.0
2024-08-29 11:30:00,118.62,118.79,118.6,118.71,18586.0,117.5235,117.6919,117.5036,117.6126,18586.0
2024-08-29 11:35:00,118.71,118.73,118.63,118.64,13701.0,117.6126,117.6324,117.5334,117.5433,13701.0
2024-08-29 11:40:00,118.65,118.66,118.55,118.59,17299.0,117.5532,117.5631,117.4541,117.4937,17299.0
2024-08-29 11:45:00,118.59,118.6,118.49,118.55,23948.0,117.4937,117.5036,117.3947,117.4541,23948.0
2024-08-29 11:50:00,118.55,118.63,118.48,118.59,33721.0,117.4541,117.5334,117.3847,117.4937,33721.0
2024-08-29 11:55:00,118.59,118.62,118.44,118.45,28116.0,117.4937,117.5235,117.3451,117.355,28116.0
2024-08-29 12:00:00,118.47,118.53,118.35,118.36,39337.0,117.3748,117.4343,117.2559,117.2659,39337.0
2024-08-29 12:05:00,118.36,118.43,118.31,118.36,29789.0,117.2659,117.3352,117.2163,117.2659,29789.0
2024-08-29 12:10:00,118.36,118.43,118.35,118.36,21188.0,117.2659,117.3352,117.2559,117.2659,21188.0
2024-08-29 12:15:00,118.37,118.42,118.29,118.31,28779.0,117.2758,117.3253,117.1965,117.2163,28779.0
2024-08-29 12:20:00,118.29,118.31,118.18,118.19,22899.0,117.1965,117.2163,117.0875,117.0974,22899.0
2024-08-29 12:25:00,118.19,118.3,118.18,118.27,22923.0,117.0974,117.2064,117.0875,117.1767,22923.0
2024-08-29 12:30:00,118.27,118.35,118.26,118.3,20007.0,117.1767,117.2559,117.1668,117.2064,20007.0
2024-08-29 12:35:00,118.29,118.3,118.18,118.25,24363.0,117.1965,117.2064,117.0875,117.1569,24363.0
2024-08-29 12:40:00,118.25,118.39,118.22,118.31,33788.0,117.1569,117.2956,117.1271,117.2163,33788.0
2024-08-29 12:45:00,118.31,118.32,118.07,118.07,25935.0,117.2163,117.2262,116.9785,116.9785,25935.0
2024-08-29 12:50:00,118.07,118.09,117.83,117.9,71219.0,116.9785,116.9984,116.7408,116.8101,71219.0
2024-08-29 12:55:00,117.9,118.05,117.84,117.94,44129.0,116.8101,116.9587,116.7507,116.8497,44129.0
2024-08-29 13:00:00,117.97,118.0,117.88,117.92,22641.0,116.8795,116.9092,116.7903,116.8299,22641.0
2024-08-29 13:05:00,117.92,117.95,117.79,117.85,28648.0,116.8299,116.8596,116.7011,116.7606,28648.0
2024-08-29 13:10:00,117.86,117.91,117.79,117.85,30471.0,116.7705,116.82,116.7011,116.7606,30471.0
2024-08-29 13:15:00,117.85,117.87,117.73,117.87,33114.0,116.7606,116.7804,116.6417,116.7804,33114.0
2024-08-29 13:20:00,117.87,117.91,117.81,117.82,22816.0,116.7804,116.82,116.7209,116.7308,22816.0
2024-08-29 13:25:00,117.82,117.86,117.7,117.74,22854.0,116.7308,116.7705,116.612,116.6516,22854.0
2024-08-29 13:30:00,117.73,117.73,117.64,117.64,30128.0,116.6417,116.6417,116.5525,116.5525,30128.0
2024-08-29 13:35:00,117.65,117.74,117.52,117.74,79463.0,116.5624,116.6516,116.4336,116.6516,79463.0
2024-08-29 13:40:00,117.73,118.33,117.71,118.26,72974.0,116.6417,117.2361,116.6219,117.1668,72974.0
2024-08-29 13:45:00,118.28,118.29,117.95,118.07,30225.0,117.1866,117.1965,116.8596,116.9785,30225.0
2024-08-29 13:50:00,118.07,118.23,118.07,118.15,16320.0,116.9785,117.1371,116.9785,117.0578,16320.0
2024-08-29 13:55:00,118.16,118.17,118.09,118.15,20126.0,117.0677,117.0776,116.9984,117.0578,20126.0
2024-08-29 14:00:00,118.11,118.13,117.98,117.98,21017.0,117.0182,117.038,116.8894,116.8894,21017.0
2024-08-29 14:05:00,117.99,118.04,117.94,118.03,14585.0,116.8993,116.9488,116.8497,116.9389,14585.0
2024-08-29 14:10:00,118.03,118.06,117.91,117.93,17709.0,116.9389,116.9686,116.82,116.8398,17709.0
2024-08-29 14:15:00,117.92,117.99,117.86,117.96,50004.0,116.8299,116.8993,116.7705,116.8696,50004.0
2024-08-29 14:20:00,117.96,117.98,117.87,117.9,20683.0,116.8696,116.8894,116.7804,116.8101,20683.0
2024-08-29 14:25:00,117.89,117.9,117.74,117.74,32612.0,116.8002,116.8101,116.6516,116.6516,32612.0
2024-08-29 14:30:00,117.73,117.8,117.69,117.7,31615.0,116.6417,116.711,116.602,116.612,31615.0
2024-08-29 14:35:00,117.71,117.73,117.52,117.56,34933.0,116.6219,116.6417,116.4336,116.4732,34933.0
2024-08-29 14:40:00,117.55,117.59,117.42,117.5,41704.0,116.4633,116.503,116.3345,116.4138,41704.0
2024-08-29 14:45:00,117.5,117.5,117.35,117.46,43437.0,116.4138,116.4138,116.2652,116.3742,43437.0
2024-08-29 14:50:00,117.45,117.53,117.36,117.53,31616.0,116.3643,116.4435,116.2751,116.4435,31616.0
2024-08-29 14:55:00,117.53,117.58,117.47,117.53,29219.0,116.4435,116.4931,116.3841,116.4435,29219.0
2024-08-29 15:00:00,117.53,117.53,117.38,117.4,24237.0,116.4435,116.4435,116.2949,116.3147,24237.0
2024-08-29 15:05:00,117.39,117.47,117.37,117.47,40117.0,116.3048,116.3841,116.285,116.3841,40117.0
2024-08-29 15:10:00,117.47,117.5,117.32,117.46,54496.0,116.3841,116.4138,116.2355,116.3742,54496.0
2024-08-29 15:15:00,117.47,117.53,117.41,117.48,42946.0,116.3841,116.4435,116.3246,116.394,42946.0
2024-08-29 15:20:00,117.47,117.53,117.42,117.52,32804.0,116.3841,116.4435,116.3345,116.4336,32804.0
2024-08-29 15:25:00,117.53,117.61,117.49,117.56,34169.0,116.4435,116.5228,116.4039,116.4732,34169.0
2024-08-29 15:30:00,117.57,117.6,117.47,117.5,61456.0,116.4832,116.5129,116.3841,116.4138,61456.0
2024-08-29 15:35:00,117.49,117.5,117.42,117.45,59069.0,116.4039,116.4138,116.3345,116.3643,59069.0
2024-08-29 15:40:00,117.45,117.45,117.26,117.29,52352.0,116.3643,116.3643,116.176,116.2057,52352.0
2024-08-29 15:45:00,117.29,117.41,117.23,117.41,53515.0,116.2057,116.3246,116.1463,116.3246,53515.0
2024-08-29 15:50:00,117.4,117.6,117.34,117.34,81797.0,116.3147,116.5129,116.2553,116.2553,81797.0
2024-08-29 15:55:00,117.34,117.43,117.24,117.37,262944.0,116.2553,116.3445,116.1562,116.285,262944.0
2024-08-30 09:30:00,117.5,117.69,117.25,117.31,64303.0,116.4138,116.602,116.1661,116.2256,64303.0
2024-08-30 09:35:00,117.31,117.4,117.16,117.24,28893.0,116.2256,116.3147,116.0769,116.1562,28893.0
2024-08-30 09:40:00,117.25,117.34,117.1,117.22,19951.0,116.1661,116.2553,116.0175,116.1364,19951.0
2024-08-30 09:45:00,117.19,117.19,116.88,116.98,29755.0,116.1067,116.1067,115.7995,115.8986,29755.0
2024-08-30 09:50:00,116.98,117.04,116.91,117.02,28273.0,115.8986,115.9581,115.8293,115.9382,28273.0
2024-08-30 09:55:00,117.01,117.13,116.91,117.07,31377.0,115.9283,116.0472,115.8293,115.9878,31377.0
2024-08-30 10:00:00,117.09,117.09,116.9,117.05,27170.0,116.0076,116.0076,115.8194,115.968,27170.0
2024-08-30 10:05:00,117.03,117.15,117.0,117.08,21825.0,115.9481,116.067,115.9184,115.9977,21825.0
2024-08-30 10:10:00,117.08,117.19,116.95,116.95,14972.0,115.9977,116.1067,115.8689,115.8689,14972.0
2024-08-30 10:15:00,116.93,116.98,116.87,116.9,15821.0,115.8491,115.8986,115.7896,115.8194,15821.0
2024-08-30 10:20:00,116.88,116.93,116.75,116.85,31836.0,115.7995,115.8491,115.6707,115.7698,31836.0
2024-08-30 10:25:00,116.84,116.87,116.71,116.79,13969.0,115.7599,115.7896,115.6311,115.7104,13969.0
2024-08-30 10:30:00,116.79,116.9,116.75,116.85,12927.0,115.7104,115.8194,115.6707,115.7698,12927.0
2024-08-30 10:35:00,116.83,116.92,116.79,116.86,17150.0,115.75,115.8392,115.7104,115.7797,17150.0
2024-08-30 10:40:00,116.86,116.88,116.76,116.77,8863.0,115.7797,115.7995,115.6806,115.6906,8863.0
2024-08-30 10:45:00,116.75,116.85,116.73,116.81,8532.0,115.6707,115.7698,115.6509,115.7302,8532.0
2024-08-30 10:50:00,116.81,116.82,116.66,116.71,29035.0,115.7302,115.7401,115.5816,115.6311,29035.0
2024-08-30 10:55:00,116.69,116.76,116.59,116.61,21316.0,115.6113,115.6806,115.5122,115.532,21316.0
2024-08-30 11:00:00,116.61,116.72,116.53,116.7,38616.0,115.532,115.641,115.4528,115.6212,38616.0
2024-08-30 11:05:00,116.71,116.75,116.63,116.68,10391.0,115.6311,115.6707,115.5518,115.6014,10391.0
2024-08-30 11:10:00,116.68,116.82,116.67,116.82,10998.0,115.6014,115.7401,115.5915,115.7401,10998.0
2024-08-30 11:15:00,116.81,116.84,116.65,116.66,19471.0,115.7302,115.7599,115.5717,115.5816,19471.0
2024-08-30 11:20:00,116.65,116.65,116.5,116.5,43263.0,115.5717,115.5717,115.423,115.423,43263.0
2024-08-30 11:25:00,116.5,116.57,116.48,116.54,34807.0,115.423,115.4924,115.4032,115.4627,34807.0
2024-08-30 11:30:00,116.53,116.55,116.42,116.49,54959.0,115.4528,115.4726,115.3438,115.4131,54959.0
2024-08-30 11:35:00,116.49,116.57,116.45,116.5,18499.0,115.4131,115.4924,115.3735,115.423,18499.0
2024-08-30 11:40:00,116.52,116.55,116.49,116.54,11759.0,115.4429,115.4726,115.4131,115.4627,11759.0
2024-08-30 11:45:00,116.58,116.68,116.58,116.67,20467.0,115.5023,115.6014,115.5023,115.5915,20467.0
2024-08-30 11:50:00,116.66,116.69,116.62,116.63,14889.0,115.5816,115.6113,115.5419,115.5518,14889.0
2024-08-30 11:55:00,116.64,116.69,116.56,116.58,30207.0,115.5618,115.6113,115.4825,115.5023,30207.0
2024-08-30 12:00:00,116.58,116.62,116.5,116.59,19580.0,115.5023,115.5419,115.423,115.5122,19580.0
2024-08-30 12:05:00,116.6,116.63,116.57,116.58,8725.0,115.5221,115.5518,115.4924,115.5023,8725.0
2024-08-30 12:10:00,116.58,116.64,116.51,116.53,21064.0,115.5023,115.5618,115.433,115.4528,21064.0
2024-08-30 12:15:00,116.52,116.55,116.44,116.45,22752.0,115.4429,115.4726,115.3636,115.3735,22752.0
2024-08-30 12:20:00,116.45,116.59,116.43,116.57,9147.0,115.3735,115.5122,115.3537,115.4924,9147.0
2024-08-30 12:25:00,116.57,116.57,116.34,116.34,17771.0,115.4924,115.4924,115.2645,115.2645,17771.0
2024-08-30 12:30:00,116.33,116.37,116.3,116.3,10107.0,115.2546,115.2943,115.2249,115.2249,10107.0
2024-08-30 12:35:00,116.31,116.35,116.25,116.33,11955.0,115.2348,115.2744,115.1754,115.2546,11955.0
2024-08-30 12:40:00,116.32,116.4,116.3,116.4,14713.0,115.2447,115.324,115.2249,115.324,14713.0
2024-08-30 12:45:00,116.38,116.46,116.36,116.42,16099.0,115.3042,115.3834,115.2843,115.3438,16099.0
2024-08-30 12:50:00,116.43,116.52,116.41,116.5,11806.0,115.3537,115.4429,115.3339,115.423,11806.0
2024-08-30 12:55:00,116.5,116.6,116.5,116.56,8826.0,115.423,115.5221,115.423,115.4825,8826.0
2024-08-30 13:00:00,116.53,116.59,116.52,116.52,12863.0,115.4528,115.5122,115.4429,115.4429,12863.0
2024-08-30 13:05:00,116.53,116.56,116.42,116.46,13367.0,115.4528,115.4825,115.3438,115.3834,13367.0
2024-08-30 13:10:00,116.46,116.55,116.44,116.54,16333.0,115.3834,115.4726,115.3636,115.4627,16333.0
2024-08-30 13:15:00,116.55,116.58,116.41,116.43,13581.0,115.4726,115.5023,115.3339,115.3537,13581.0
2024-08-30 13:20:00,116.44,116.52,116.37,116.41,20033.0,115.3636,115.4429,115.2943,115.3339,20033.0
2024-08-30 13:25:00,116.41,116.47,116.39,116.45,7631.0,115.3339,115.3933,115.3141,115.3735,7631.0
2024-08-30 13:30:00,116.47,116.53,116.46,116.5,13754.0,115.3933,115.4528,115.3834,115.423,13754.0
2024-08-30 13:35:00,116.51,116.58,116.49,116.58,16660.0,115.433,115.5023,115.4131,115.5023,16660.0
2024-08-30 13:40:00,116.59,116.64,116.59,116.63,8443.0,115.5122,115.5618,115.5122,115.5518,8443.0
2024-08-30 13:45:00,116.62,116.69,116.59,116.61,9905.0,115.5419,115.6113,115.5122,115.532,9905.0
2024-08-30 13:50:00,116.62,116.68,116.6,116.66,11574.0,115.5419,115.6014,115.5221,115.5816,11574.0
2024-08-30 13:55:00,116.67,116.67,116.57,116.57,12767.0,115.5915,115.5915,115.4924,115.4924,12767.0
2024-08-30 14:00:00,116.58,116.59,116.52,116.53,12176.0,115.5023,115.5122,115.4429,115.4528,12176.0
2024-08-30 14:05:00,116.53,116.73,116.53,116.72,20368.0,115.4528,115.6509,115.4528,115.641,20368.0
2024-08-30 14:10:00,116.72,116.8,116.7,116.73,23356.0,115.641,115.7203,115.6212,115.6509,23356.0
2024-08-30 14:15:00,116.73,116.78,116.7,116.78,22907.0,115.6509,115.7005,115.6212,115.7005,22907.0
2024-08-30 14:20:00,116.77,116.83,116.76,116.82,20153.0,115.6906,115.75,115.6806,115.7401,20153.0
2024-08-30 14:25:00,116.82,116.9,116.82,116.84,18005.0,115.7401,115.8194,115.7401,115.7599,18005.0
2024-08-30 14:30:00,116.84,116.9,116.84,116.85,17542.0,115.7599,115.8194,115.7599,115.7698,17542.0
2024-08-30 14:35:00,116.85,116.9,116.85,116.89,7982.0,115.7698,115.8194,115.7698,115.8094,7982.0
2024-08-30 14:40:00,116.89,116.97,116.88,116.97,13842.0,115.8094,115.8887,115.7995,115.8887,13842.0
2024-08-30 14:45:00,116.98,117.0,116.86,116.92,49521.0,115.8986,115.9184,115.7797,115.8392,49521.0
2024-08-30 14:50:00,116.94,116.98,116.89,116.9,15125.0,115.859,115.8986,115.8094,115.8194,15125.0
2024-08-30 14:55:00,116.9,116.94,116.88,116.9,13738.0,115.8194,115.859,115.7995,115.8194,13738.0
2024-08-30 15:00:00,116.9,117.05,116.89,116.97,17677.0,115.8194,115.968,115.8094,115.8887,17677.0
2024-08-30 15:05:00,116.96,117.0,116.93,116.98,13105.0,115.8788,115.9184,115.8491,115.8986,13105.0
2024-08-30 15:10:00,116.98,117.04,116.95,117.0,13166.0,115.8986,115.9581,115.8689,115.9184,13166.0
2024-08-30 15:15:00,117.01,117.09,116.93,116.93,32958.0,115.9283,116.0076,115.8491,115.8491,32958.0
2024-08-30 15:20:00,116.93,116.98,116.93,116.96,24001.0,115.8491,115.8986,115.8491,115.8788,24001.0
2024-08-30 15:25:00,116.95,117.07,116.92,117.0,24454.0,115.8689,115.9878,115.8392,115.9184,24454.0
2024-08-30 15:30:00,117.01,117.08,116.93,116.94,34276.0,115.9283,115.9977,115.8491,115.859,34276.0
2024-08-30 15:35:00,116.94,117.09,116.94,117.06,45220.0,115.859,116.0076,115.859,115.9779,45220.0
2024-08-30 15:40:00,117.06,117.06,116.92,116.95,43286.0,115.9779,115.9779,115.8392,115.8689,43286.0
2024-08-30 15:45:00,116.95,117.07,116.92,117.07,37241.0,115.8689,115.9878,115.8392,115.9878,37241.0
2024-08-30 15:50:00,117.06,117.23,116.97,117.03,92295.0,115.9779,116.1463,115.8887,115.9481,92295.0
2024-08-30 15:55:00,117.03,117.33,117.01,117.23,426232.0,115.9481,116.2454,115.9283,116.1463,426232.0
2024-09-03 09:30:00,117.86,118.08,117.57,117.95,121567.0,116.7705,116.9884,116.4832,116.8596,121567.0
2024-09-03 09:35:00,117.94,118.09,117.71,117.97,18988.0,116.8497,116.9984,116.6219,116.8795,18988.0
2024-09-03 09:40:00,117.95,118.08,117.83,117.87,12253.0,116.8596,116.9884,116.7408,116.7804,12253.0
2024-09-03 09:45:00,117.88,117.95,117.29,117.29,21142.0,116.7903,116.8596,116.2057,116.2057,21142.0
2024-09-03 09:50:00,117.29,117.42,117.17,117.37,24963.0,116.2057,116.3345,116.0869,116.285,24963.0
2024-09-03 09:55:00,117.39,117.48,117.2,117.47,34475.0,116.3048,116.394,116.1166,116.3841,34475.0
2024-09-03 10:00:00,117.5,117.57,117.26,117.43,39143.0,116.4138,116.4832,116.176,116.3445,39143.0
2024-09-03 10:05:00,117.42,117.44,117.29,117.32,24027.0,116.3345,116.3544,116.2057,116.2355,24027.0
2024-09-03 10:10:00,117.32,117.46,117.26,117.34,18191.0,116.2355,116.3742,116.176,116.2553,18191.0
2024-09-03 10:15:00,117.33,117.54,117.28,117.53,15973.0,116.2454,116.4534,116.1958,116.4435,15973.0
2024-09-03 10:20:00,117.54,117.63,117.45,117.53,18593.0,116.4534,116.5426,116.3643,116.4435,18593.0
2024-09-03 10:25:00,117.55,117.66,117.54,117.66,16198.0,116.4633,116.5723,116.4534,116.5723,16198.0
2024-09-03 10:30:00,117.64,117.64,117.48,117.55,24918.0,116.5525,116.5525,116.394,116.4633,24918.0
2024-09-03 10:35:00,117.54,117.75,117.52,117.75,14010.0,116.4534,116.6615,116.4336,116.6615,14010.0
2024-09-03 10:40:00,117.73,117.77,117.65,117.72,14578.0,116.6417,116.6813,116.5624,116.6318,14578.0
2024-09-03 10:45:00,117.73,118.01,117.68,117.96,26027.0,116.6417,116.9191,116.5921,116.8696,26027.0
2024-09-03 10:50:00,117.98,118.02,117.83,117.89,44210.0,116.8894,116.929,116.7408,116.8002,44210.0
2024-09-03 10:55:00,117.91,118.08,117.88,118.08,24564.0,116.82,116.9884,116.7903,116.9884,24564.0
2024-09-03 11:00:00,118.11,118.23,118.1,118.14,18413.0,117.0182,117.1371,117.0083,117.0479,18413.0
2024-09-03 11:05:00,118.13,118.19,118.0,118.0,26082.0,117.038,117.0974,116.9092,116.9092,26082.0
2024-09-03 11:10:00,118.0,118.0,117.9,117.94,11830.0,116.9092,116.9092,116.8101,116.8497,11830.0
2024-09-03 11:15:00,117.94,117.96,117.74,117.75,20327.0,116.8497,116.8696,116.6516,116.6615,20327.0
2024-09-03 11:20:00,117.75,117.85,117.64,117.71,31046.0,116.6615,116.7606,116.5525,116.6219,31046.0
2024-09-03 11:25:00,117.72,117.87,117.71,117.72,13370.0,116.6318,116.7804,116.6219,116.6318,13370.0
2024-09-03 11:30:00,117.73,117.82,117.65,117.72,16996.0,116.6417,116.7308,116.5624,116.6318,16996.0
2024-09-03 11:35:00,117.72,117.78,117.68,117.74,11012.0,116.6318,116.6912,116.5921,116.6516,11012.0
2024-09-03 11:40:00,117.74,117.76,117.59,117.6,13576.0,116.6516,116.6714,116.503,116.5129,13576.0
2024-09-03 11:45:00,117.61,117.7,117.6,117.63,19674.0,116.5228,116.612,116.5129,116.5426,19674.0
2024-09-03 11:50:00,117.61,117.68,117.57,117.63,14439.0,116.5228,116.5921,116.4832,116.5426,14439.0
2024-09-03 11:55:00,117.66,117.67,117.55,117.61,14479.0,116.5723,116.5822,116.4633,116.5228,14479.0
2024-09-03 12:00:00,117.62,117.88,117.55,117.83,21988.0,116.5327,116.7903,116.4633,116.7408,21988.0
2024-09-03 12:05:00,117.83,117.88,117.61,117.66,15469.0,116.7408,116.7903,116.5228,116.5723,15469.0
2024-09-03 12:10:00,117.64,117.7,117.6,117.68,27010.0,116.5525,116.612,116.5129,116.5921,27010.0
2024-09-03 12:15:00,117.67,117.73,117.61,117.68,26560.0,116.5822,116.6417,116.5228,116.5921,26560.0
2024-09-03 12:20:00,117.7,117.81,117.57,117.57,34091.0,116.612,116.7209,116.4832,116.4832,34091.0
2024-09-03 12:25:00,117.55,117.55,117.46,117.52,12809.0,116.4633,116.4633,116.3742,116.4336,12809.0
2024-09-03 12:30:00,117.5,117.51,117.42,117.49,15645.0,116.4138,116.4237,116.3345,116.4039,15645.0
2024-09-03 12:35:00,117.48,117.48,117.3,117.31,11822.0,116.394,116.394,116.2157,116.2256,11822.0
2024-09-03 12:40:00,117.3,117.3,117.22,117.26,10121.0,116.2157,116.2157,116.1364,116.176,10121.0
2024-09-03 12:45:00,117.26,117.26,117.17,117.23,13634.0,116.176,116.176,116.0869,116.1463,13634.0
2024-09-03 12:50:00,117.24,117.27,117.17,117.21,6637.0,116.1562,116.1859,116.0869,116.1265,6637.0
2024-09-03 12:55:00,117.22,117.27,117.2,117.27,9671.0,116.1364,116.1859,116.1166,116.1859,9671.0
2024-09-03 13:00:00,117.27,117.32,117.2,117.31,15988.0,116.1859,116.2355,116.1166,116.2256,15988.0
2024-09-03 13:05:00,117.3,117.44,117.26,117.44,14238.0,116.2157,116.3544,116.176,116.3544,14238.0
2024-09-03 13:10:00,117.44,117.47,117.4,117.44,12974.0,116.3544,116.3841,116.3147,116.3544,12974.0
2024-09-03 13:15:00,117.44,117.48,117.4,117.46,20589.0,116.3544,116.394,116.3147,116.3742,20589.0
2024-09-03 13:20:00,117.47,117.53,117.42,117.53,16274.0,116.3841,116.4435,116.3345,116.4435,16274.0
2024-09-03 13:25:00,117.53,117.54,117.5,117.51,13376.0,116.4435,116.4534,116.4138,116.4237,13376.0
2024-09-03 13:30:00,117.51,117.56,117.46,117.46,15057.0,116.4237,116.4732,116.3742,116.3742,15057.0
2024-09-03 13:35:00,117.47,117.63,117.46,117.61,14834.0,116.3841,116.5426,116.3742,116.5228,14834.0
2024-09-03 13:40:00,117.6,117.65,117.56,117.57,13951.0,116.5129,116.5624,116.4732,116.4832,13951.0
2024-09-03 13:45:00,117.58,117.69,117.57,117.67,8456.0,116.4931,116.602,116.4832,116.5822,8456.0
2024-09-03 13:50:00,117.69,117.69,117.6,117.66,23511.0,116.602,116.602,116.5129,116.5723,23511.0
2024-09-03 13:55:00,117.67,117.72,117.55,117.58,11328.0,116.5822,116.6318,116.4633,116.4931,11328.0
2024-09-03 14:00:00,117.58,117.58,117.41,117.47,24053.0,116.4931,116.4931,116.3246,116.3841,24053.0
2024-09-03 14:05:00,117.46,117.51,117.45,117.48,9642.0,116.3742,116.4237,116.3643,116.394,9642.0
2024-09-03 14:10:00,117.49,117.58,117.47,117.55,15150.0,116.4039,116.4931,116.3841,116.4633,15150.0
2024-09-03 14:15:00,117.55,117.61,117.54,117.58,10384.0,116.4633,116.5228,116.4534,116.4931,10384.0
2024-09-03 14:20:00,117.61,117.65,117.58,117.62,14532.0,116.5228,116.5624,116.4931,116.5327,14532.0
2024-09-03 14:25:00,117.62,117.62,117.55,117.56,14629.0,116.5327,116.5327,116.4633,116.4732,14629.0
2024-09-03 14:30:00,117.55,117.6,117.48,117.48,19530.0,116.4633,116.5129,116.394,116.394,19530.0
2024-09-03 14:35:00,117.48,117.51,117.42,117.48,9921.0,116.394,116.4237,116.3345,116.394,9921.0
2024-09-03 14:40:00,117.48,117.52,117.44,117.44,14631.0,116.394,116.4336,116.3544,116.3544,14631.0
2024-09-03 14:45:00,117.45,117.49,117.35,117.35,14423.0,116.3643,116.4039,116.2652,116.2652,14423.0
2024-09-03 14:50:00,117.35,117.38,117.24,117.24,17043.0,116.2652,116.2949,116.1562,116.1562,17043.0
2024-09-03 14:55:00,117.25,117.25,117.16,117.25,13793.0,116.1661,116.1661,116.0769,116.1661,13793.0
2024-09-03 15:00:00,117.24,117.27,117.22,117.25,12432.0,116.1562,116.1859,116.1364,116.1661,12432.0
2024-09-03 15:05:00,117.25,117.31,117.22,117.27,28337.0,116.1661,116.2256,116.1364,116.1859,28337.0
2024-09-03 15:10:00,117.26,117.33,117.26,117.28,26439.0,116.176,116.2454,116.176,116.1958,26439.0
2024-09-03 15:15:00,117.28,117.3,117.23,117.25,20600.0,116.1958,116.2157,116.1463,116.1661,20600.0
2024-09-03 15:20:00,117.24,117.33,117.18,117.32,31148.0,116.1562,116.2454,116.0968,116.2355,31148.0
2024-09-03 15:25:00,117.34,117.39,117.33,117.37,28873.0,116.2553,116.3048,116.2454,116.285,28873.0
2024-09-03 15:30:00,117.38,117.4,117.18,117.22,28766.0,116.2949,116.3147,116.0968,116.1364,28766.0
2024-09-03 15:35:00,117.23,117.23,116.79,116.8,28432.0,116.1463,116.1463,115.7104,115.7203,28432.0
2024-09-03 15:40:00,116.81,116.87,116.67,116.85,39922.0,115.7302,115.7896,115.5915,115.7698,39922.0
2024-09-03 15:45:00,116.85,116.94,116.66,116.92,46023.0,115.7698,115.859,115.5816,115.8392,46023.0
2024-09-03 15:50:00,116.95,117.21,116.87,117.17,91716.0,115.8689,116.1265,115.7896,116.0869,91716.0
2024-09-03 15:55:00,117.16,117.55,117.16,117.55,356293.0,116.0769,116.4633,116.0769,116.4633,356293.0
2024-09-04 09:30:00,117.09,117.82,117.09,117.72,64456.0,116.0076,116.7308,116.0076,116.6318,64456.0
2024-09-04 09:35:00,117.71,117.71,117.31,117.37,25856.0,116.6219,116.6219,116.2256,116.285,25856.0
2024-09-04 09:40:00,117.39,117.49,117.1,117.13,17152.0,116.3048,116.4039,116.0175,116.0472,17152.0
2024-09-04 09:45:00,117.14,117.14,116.8,116.8,21102.0,116.0571,116.0571,115.7203,115.7203,21102.0
2024-09-04 09:50:00,116.8,117.28,116.74,117.24,25050.0,115.7203,116.1958,115.6608,116.1562,25050.0
2024-09-04 09:55:00,117.24,117.4,117.13,117.25,26228.0,116.1562,116.3147,116.0472,116.1661,26228.0
2024-09-04 10:00:00,117.26,117.44,117.12,117.26,32079.0,116.176,116.3544,116.0373,116.176,32079.0
2024-09-04 10:05:00,117.28,117.34,117.09,117.2,16787.0,116.1958,116.2553,116.0076,116.1166,16787.0
2024-09-04 10:10:00,117.22,117.25,116.93,116.98,32270.0,116.1364,116.1661,115.8491,115.8986,32270.0
2024-09-04 10:15:00,116.99,117.18,116.92,116.99,28047.0,115.9085,116.0968,115.8392,115.9085,28047.0
2024-09-04 10:20:00,117.0,117.15,117.0,117.14,39748.0,115.9184,116.067,115.9184,116.0571,39748.0
2024-09-04 10:25:00,117.14,117.32,117.12,117.26,22335.0,116.0571,116.2355,116.0373,116.176,22335.0
2024-09-04 10:30:00,117.27,117.31,117.1,117.11,23918.0,116.1859,116.2256,116.0175,116.0274,23918.0
2024-09-04 10:35:00,117.12,117.25,117.1,117.1,18452.0,116.0373,116.1661,116.0175,116.0175,18452.0
2024-09-04 10:40:00,117.1,117.15,117.0,117.13,23208.0,116.0175,116.067,115.9184,116.0472,23208.0
2024-09-04 10:45:00,117.14,117.19,117.09,117.16,32950.0,116.0571,116.1067,116.0076,116.0769,32950.0
2024-09-04 10:50:00,117.14,117.21,117.1,117.12,20469.0,116.0571,116.1265,116.0175,116.0373,20469.0
2024-09-04 10:55:00,117.12,117.18,117.0,117.07,20110.0,116.0373,116.0968,115.9184,115.9878,20110.0
2024-09-04 11:00:00,117.07,117.09,117.02,117.05,21914.0,115.9878,116.0076,115.9382,115.968,21914.0
2024-09-04 11:05:00,117.05,117.05,116.93,116.99,34457.0,115.968,115.968,115.8491,115.9085,34457.0
2024-09-04 11:10:00,116.97,117.17,116.97,117.09,15569.0,115.8887,116.0869,115.8887,116.0076,15569.0
2024-09-04 11:15:00,117.1,117.15,116.99,117.14,22142.0,116.0175,116.067,115.9085,116.0571,22142.0
2024-09-04 11:20:00,117.14,117.14,116.96,117.09,26392.0,116.0571,116.0571,115.8788,116.0076,26392.0
2024-09-04 11:25:00,117.09,117.26,117.07,117.16,38485.0,116.0076,116.176,115.9878,116.0769,38485.0
2024-09-04 11:30:00,117.16,117.26,117.1,117.2,19724.0,116.0769,116.176,116.0175,116.1166,19724.0
2024-09-04 11:35:00,117.19,117.25,117.17,117.2,44677.0,116.1067,116.1661,116.0869,116.1166,44677.0
2024-09-04 11:40:00,117.19,117.24,117.14,117.16,22973.0,116.1067,116.1562,116.0571,116.0769,22973.0
2024-09-04 11:45:00,117.16,117.19,117.04,117.08,23391.0,116.0769,116.1067,115.9581,115.9977,23391.0
2024-09-04 11:50:00,117.08,117.12,117.04,117.08,19794.0,115.9977,116.0373,115.9581,115.9977,19794.0
2024-09-04 11:55:00,117.07,117.08,117.0,117.04,19955.0,115.9878,115.9977,115.9184,115.9581,19955.0
2024-09-04 12:00:00,117.03,117.08,116.99,117.04,21286.0,115.9481,115.9977,115.9085,115.9581,21286.0
2024-09-04 12:05:00,117.04,117.07,116.98,117.01,13879.0,115.9581,115.9878,115.8986,115.9283,13879.0
2024-09-04 12:10:00,117.02,117.08,116.97,116.98,24956.0,115.9382,115.9977,115.8887,115.8986,24956.0
2024-09-04 12:15:00,116.97,117.12,116.95,117.04,23893.0,115.8887,116.0373,115.8689,115.9581,23893.0
2024-09-04 12:20:00,117.02,117.12,117.0,117.09,11919.0,115.9382,116.0373,115.9184,116.0076,11919.0
2024-09-04 12:25:00,117.08,117.16,117.04,117.07,13852.0,115.9977,116.0769,115.9581,115.9878,13852.0
2024-09-04 12:30:00,117.09,117.26,117.07,117.25,18831.0,116.0076,116.176,115.9878,116.1661,18831.0
2024-09-04 12:35:00,117.25,117.25,117.03,117.03,27497.0,116.1661,116.1661,115.9481,115.9481,27497.0
2024-09-04 12:40:00,117.04,117.06,116.67,116.7,40451.0,115.9581,115.9779,115.5915,115.6212,40451.0
2024-09-04 12:45:00,116.7,116.82,116.66,116.82,53263.0,115.6212,115.7401,115.5816,115.7401,53263.0
2024-09-04 12:50:00,116.82,116.9,116.8,116.89,29073.0,115.7401,115.8194,115.7203,115.8094,29073.0
2024-09-04 12:55:00,116.89,116.9,116.76,116.77,39379.0,115.8094,115.8194,115.6806,115.6906,39379.0
2024-09-04 13:00:00,116.77,116.79,116.68,116.76,97817.0,115.6906,115.7104,115.6014,115.6806,97817.0
2024-09-04 13:05:00,116.77,116.8,116.71,116.75,27812.0,115.6906,115.7203,115.6311,115.6707,27812.0
2024-09-04 13:10:00,116.75,116.86,116.75,116.84,32416.0,115.6707,115.7797,115.6707,115.7599,32416.0
2024-09-04 13:15:00,116.83,116.83,116.72,116.73,30014.0,115.75,115.75,115.641,115.6509,30014.0
2024-09-04 13:20:00,116.74,116.75,116.66,116.75,34881.0,115.6608,115.6707,115.5816,115.6707,34881.0
2024-09-04 13:25:00,116.75,116.78,116.7,116.78,35014.0,115.6707,115.7005,115.6212,115.7005,35014.0
2024-09-04 13:30:00,116.77,116.79,116.58,116.7,60789.0,115.6906,115.7104,115.5023,115.6212,60789.0
2024-09-04 13:35:00,116.71,116.8,116.7,116.77,36676.0,115.6311,115.7203,115.6212,115.6906,36676.0
2024-09-04 13:40:00,116.78,116.8,116.73,116.76,18868.0,115.7005,115.7203,115.6509,115.6806,18868.0
2024-09-04 13:45:00,116.77,116.8,116.75,116.8,28637.0,115.6906,115.7203,115.6707,115.7203,28637.0
2024-09-04 13:50:00,116.8,116.83,116.74,116.83,31517.0,115.7203,115.75,115.6608,115.75,31517.0
2024-09-04 13:55:00,116.82,116.9,116.81,116.86,20817.0,115.7401,115.8194,115.7302,115.7797,20817.0
2024-09-04 14:00:00,116.86,116.89,116.78,116.86,29492.0,115.7797,115.8094,115.7005,115.7797,29492.0
2024-09-04 14:05:00,116.88,116.91,116.81,116.83,55066.0,115.7995,115.8293,115.7302,115.75,55066.0
2024-09-04 14:10:00,116.84,116.88,116.81,116.86,36950.0,115.7599,115.7995,115.7302,115.7797,36950.0
2024-09-04 14:15:00,116.86,116.88,116.77,116.78,34923.0,115.7797,115.7995,115.6906,115.7005,34923.0
2024-09-04 14:20:00,116.77,116.86,116.74,116.85,28952.0,115.6906,115.7797,115.6608,115.7698,28952.0
2024-09-04 14:25:00,116.86,116.88,116.81,116.86,50824.0,115.7797,115.7995,115.7302,115.7797,50824.0
2024-09-04 14:30:00,116.85,116.91,116.83,116.87,34881.0,115.7698,115.8293,115.75,115.7896,34881.0
2024-09-04 14:35:00,116.86,116.93,116.83,116.89,24297.0,115.7797,115.8491,115.75,115.8094,24297.0
2024-09-04 14:40:00,116.9,116.93,116.88,116.91,21547.0,115.8194,115.8491,115.7995,115.8293,21547.0
2024-09-04 14:45:00,116.9,116.96,116.87,116.88,21704.0,115.8194,115.8788,115.7896,115.7995,21704.0
2024-09-04 14:50:00,116.88,116.92,116.83,116.91,28191.0,115.7995,115.8392,115.75,115.8293,28191.0
2024-09-04 14:55:00,116.91,116.91,116.8,116.81,23541.0,115.8293,115.8293,115.7203,115.7302,23541.0
2024-09-04 15:00:00,116.8,116.81,116.65,116.71,46963.0,115.7203,115.7302,115.5717,115.6311,46963.0
2024-09-04 15:05:00,116.71,116.8,116.7,116.8,39413.0,115.6311,115.7203,115.6212,115.7203,39413.0
2024-09-04 15:10:00,116.8,116.83,116.74,116.77,46881.0,115.7203,115.75,115.6608,115.6906,46881.0
2024-09-04 15:15:00,116.78,116.81,116.75,116.77,29180.0,115.7005,115.7302,115.6707,115.6906,29180.0
2024-09-04 15:20:00,116.77,116.96,116.76,116.96,30635.0,115.6906,115.8788,115.6806,115.8788,30635.0
2024-09-04 15:25:00,116.97,117.0,116.91,116.94,29059.0,115.8887,115.9184,115.8293,115.859,29059.0
2024-09-04 15:30:00,116.94,116.97,116.89,116.91,44761.0,115.859,115.8887,115.8094,115.8293,44761.0
2024-09-04 15:35:00,116.91,116.97,116.86,116.96,46760.0,115.8293,115.8887,115.7797,115.8788,46760.0
2024-09-04 15:40:00,116.96,117.09,116.89,117.05,84293.0,115.8788,116.0076,115.8094,115.968,84293.0
2024-09-04 15:45:00,117.04,117.31,117.04,117.27,82758.0,115.9581,116.2256,115.9581,116.1859,82758.0
2024-09-04 15:50:00,117.29,117.39,117.21,117.34,114481.0,116.2057,116.3048,116.1265,116.2553,114481.0
2024-09-04 15:55:00,117.34,117.59,117.26,117.47,435190.0,116.2553,116.503,116.176,116.3841,435190.0
2024-09-05 09:30:00,117.62,117.9,116.92,116.92,67336.0,116.5327,116.8101,115.8392,115.8392,67336.0
2024-09-05 09:35:00,116.82,117.09,116.65,116.72,20036.0,115.7401,116.0076,115.5717,115.641,20036.0
2024-09-05 09:40:00,116.77,117.12,116.77,117.11,19186.0,115.6906,116.0373,115.6906,116.0274,19186.0
2024-09-05 09:45:00,117.13,117.13,116.86,116.96,20285.0,116.0472,116.0472,115.7797,115.8788,20285.0
2024-09-05 09:50:00,116.99,117.14,116.92,117.09,14291.0,115.9085,116.0571,115.8392,116.0076,14291.0
2024-09-05 09:55:00,117.09,117.17,116.76,116.88,23597.0,116.0076,116.0869,115.6806,115.7995,23597.0
2024-09-05 10:00:00,116.82,117.16,116.74,117.16,36640.0,115.7401,116.0769,115.6608,116.0769,36640.0
2024-09-05 10:05:00,117.16,117.27,117.11,117.19,13633.0,116.0769,116.1859,116.0274,116.1067,13633.0
2024-09-05 10:10:00,117.17,117.24,116.88,117.04,16034.0,116.0869,116.1562,115.7995,115.9581,16034.0
2024-09-05 10:15:00,117.04,117.05,116.89,116.93,14494.0,115.9581,115.968,115.8094,115.8491,14494.0
2024-09-05 10:20:00,116.93,117.02,116.89,117.02,11604.0,115.8491,115.9382,115.8094,115.9382,11604.0
2024-09-05 10:25:00,117.02,117.06,116.94,116.97,16093.0,115.9382,115.9779,115.859,115.8887,16093.0
2024-09-05 10:30:00,116.97,117.02,116.92,116.96,16079.0,115.8887,115.9382,115.8392,115.8788,16079.0
2024-09-05 10:35:00,116.95,116.96,116.88,116.9,17586.0,115.8689,115.8788,115.7995,115.8194,17586.0
2024-09-05 10:40:00,116.89,117.03,116.86,116.96,20949.0,115.8094,115.9481,115.7797,115.8788,20949.0
2024-09-05 10:45:00,116.95,116.95,116.73,116.76,21867.0,115.8689,115.8689,115.6509,115.6806,21867.0
2024-09-05 10:50:00,116.75,116.81,116.73,116.77,17784.0,115.6707,115.7302,115.6509,115.6906,17784.0
2024-09-05 10:55:00,116.77,116.77,116.6,116.62,20074.0,115.6906,115.6906,115.5221,115.5419,20074.0
2024-09-05 11:00:00,116.63,116.69,116.54,116.64,27287.0,115.5518,115.6113,115.4627,115.5618,27287.0
2024-09-05 11:05:00,116.63,116.74,116.57,116.73,18923.0,115.5518,115.6608,115.4924,115.6509,18923.0
2024-09-05 11:10:00,116.75,116.76,116.53,116.55,28648.0,115.6707,115.6806,115.4528,115.4726,28648.0
2024-09-05 11:15:00,116.55,116.72,116.55,116.61,19130.0,115.4726,115.641,115.4726,115.532,19130.0
2024-09-05 11:20:00,116.62,116.7,116.56,116.61,18578.0,115.5419,115.6212,115.4825,115.532,18578.0
2024-09-05 11:25:00,116.6,116.6,116.46,116.52,28367.0,115.5221,115.5221,115.3834,115.4429,28367.0
2024-09-05 11:30:00,116.54,116.79,116.53,116.77,39024.0,115.4627,115.7104,115.4528,115.6906,39024.0
2024-09-05 11:35:00,116.76,116.82,116.68,116.7,19306.0,115.6806,115.7401,115.6014,115.6212,19306.0
2024-09-05 11:40:00,116.7,116.81,116.69,116.75,23101.0,115.6212,115.7302,115.6113,115.6707,23101.0
2024-09-05 11:45:00,116.76,116.86,116.74,116.8,19414.0,115.6806,115.7797,115.6608,115.7203,19414.0
2024-09-05 11:50:00,116.81,116.82,116.73,116.78,15118.0,115.7302,115.7401,115.6509,115.7005,15118.0
2024-09-05 11:55:00,116.8,116.85,116.77,116.77,17191.0,115.7203,115.7698,115.6906,115.6906,17191.0
2024-09-05 12:00:00,116.77,116.83,116.75,116.78,16518.0,115.6906,115.75,115.6707,115.7005,16518.0
2024-09-05 12:05:00,116.77,116.84,116.75,116.84,23573.0,115.6906,115.7599,115.6707,115.7599,23573.0
2024-09-05 12:10:00,116.84,116.9,116.77,116.78,16546.0,115.7599,115.8194,115.6906,115.7005,16546.0
2024-09-05 12:15:00,116.8,116.81,116.69,116.81,18391.0,115.7203,115.7302,115.6113,115.7302,18391.0
2024-09-05 12:20:00,116.81,116.87,116.8,116.87,17536.0,115.7302,115.7896,115.7203,115.7896,17536.0
2024-09-05 12:25:00,116.87,116.89,116.82,116.86,13442.0,115.7896,115.8094,115.7401,115.7797,13442.0
2024-09-05 12:30:00,116.86,116.91,116.77,116.86,22308.0,115.7797,115.8293,115.6906,115.7797,22308.0
2024-09-05 12:35:00,116.86,116.88,116.83,116.87,9294.0,115.7797,115.7995,115.75,115.7896,9294.0
2024-09-05 12:40:00,116.87,116.98,116.87,116.96,11649.0,115.7896,115.8986,115.7896,115.8788,11649.0
2024-09-05 12:45:00,116.96,117.0,116.93,116.96,17511.0,115.8788,115.9184,115.8491,115.8788,17511.0
2024-09-05 12:50:00,116.96,117.09,116.95,117.05,16839.0,115.8788,116.0076,115.8689,115.968,16839.0
2024-09-05 12:55:00,117.05,117.15,117.03,117.09,14536.0,115.968,116.067,115.9481,116.0076,14536.0
2024-09-05 13:00:00,117.1,117.11,117.01,117.02,13701.0,116.0175,116.0274,115.9283,115.9382,13701.0
2024-09-05 13:05:00,117.03,117.06,116.97,117.02,15655.0,115.9481,115.9779,115.8887,115.9382,15655.0
2024-09-05 13:10:00,117.02,117.05,116.99,117.02,18942.0,115.9382,115.968,115.9085,115.9382,18942.0
2024-09-05 13:15:00,117.02,117.02,116.9,116.94,16541.0,115.9382,115.9382,115.8194,115.859,16541.0
2024-09-05 13:20:00,116.94,117.06,116.93,117.01,17484.0,115.859,115.9779,115.8491,115.9283,17484.0
2024-09-05 13:25:00,117.02,117.03,116.93,116.94,13157.0,115.9382,115.9481,115.8491,115.859,13157.0
2024-09-05 13:30:00,116.94,117.02,116.94,117.02,13854.0,115.859,115.9382,115.859,115.9382,13854.0
2024-09-05 13:35:00,117.03,117.16,117.03,117.09,24218.0,115.9481,116.0769,115.9481,116.0076,24218.0
2024-09-05 13:40:00,117.08,117.22,117.05,117.22,18070.0,115.9977,116.1364,115.968,116.1364,18070.0
2024-09-05 13:45:00,117.21,117.31,117.19,117.27,14946.0,116.1265,116.2256,116.1067,116.1859,14946.0
2024-09-05 13:50:00,117.27,117.31,117.23,117.23,13823.0,116.1859,116.2256,116.1463,116.1463,13823.0
2024-09-05 13:55:00,117.23,117.3,117.23,117.27,18676.0,116.1463,116.2157,116.1463,116.1859,18676.0
2024-09-05 14:00:00,117.28,117.36,117.28,117.35,20994.0,116.1958,116.2751,116.1958,116.2652,20994.0
2024-09-05 14:05:00,117.36,117.44,117.35,117.4,18584.0,116.2751,116.3544,116.2652,116.3147,18584.0
2024-09-05 14:10:00,117.4,117.48,117.38,117.43,17853.0,116.3147,116.394,116.2949,116.3445,17853.0
2024-09-05 14:15:00,117.43,117.49,117.42,117.49,22960.0,116.3445,116.4039,116.3345,116.4039,22960.0
2024-09-05 14:20:00,117.49,117.51,117.45,117.47,25977.0,116.4039,116.4237,116.3643,116.3841,25977.0
2024-09-05 14:25:00,117.46,117.54,117.44,117.51,23423.0,116.3742,116.4534,116.3544,116.4237,23423.0
2024-09-05 14:30:00,117.5,117.64,117.5,117.63,31016.0,116.4138,116.5525,116.4138,116.5426,31016.0
2024-09-05 14:35:00,117.64,117.69,117.55,117.56,38481.0,116.5525,116.602,116.4633,116.4732,38481.0
2024-09-05 14:40:00,117.57,117.63,117.55,117.62,32135.0,116.4832,116.5426,116.4633,116.5327,32135.0
2024-09-05 14:45:00,117.61,117.76,117.61,117.73,30395.0,116.5228,116.6714,116.5228,116.6417,30395.0
2024-09-05 14:50:00,117.73,117.86,117.73,117.79,48207.0,116.6417,116.7705,116.6417,116.7011,48207.0
2024-09-05 14:55:00,117.78,117.84,117.63,117.63,65449.0,116.6912,116.7507,116.5426,116.5426,65449.0
2024-09-05 15:00:00,117.61,117.75,117.58,117.73,31182.0,116.5228,116.6615,116.4931,116.6417,31182.0
2024-09-05 15:05:00,117.73,117.73,117.57,117.61,25525.0,116.6417,116.6417,116.4832,116.5228,25525.0
2024-09-05 15:10:00,117.62,117.68,117.58,117.62,40519.0,116.5327,116.5921,116.4931,116.5327,40519.0
2024-09-05 15:15:00,117.6,117.62,117.43,117.53,36053.0,116.5129,116.5327,116.3445,116.4435,36053.0
2024-09-05 15:20:00,117.53,117.59,117.38,117.59,33049.0,116.4435,116.503,116.2949,116.503,33049.0
2024-09-05 15:25:00,117.59,117.71,117.56,117.71,33104.0,116.503,116.6219,116.4732,116.6219,33104.0
2024-09-05 15:30:00,117.7,117.94,117.67,117.94,70674.0,116.612,116.8497,116.5822,116.8497,70674.0
2024-09-05 15:35:00,117.94,118.08,117.8,117.8,64983.0,116.8497,116.9884,116.711,116.711,64983.0
2024-09-05 15:40:00,117.79,117.79,117.67,117.74,70668.0,116.7011,116.7011,116.5822,116.6516,70668.0
2024-09-05 15:45:00,117.74,117.91,117.74,117.91,93764.0,116.6516,116.82,116.6516,116.82,93764.0
2024-09-05 15:50:00,117.91,118.05,117.84,118.05,164460.0,116.82,116.9587,116.7507,116.9587,164460.0
2024-09-05 15:55:00,118.04,118.14,117.74,118.02,496190.0,116.9488,117.0479,116.6516,116.929,496190.0
2024-09-06 09:30:00,117.69,118.02,117.02,118.01,91913.0,116.602,116.929,115.9382,116.9191,91913.0
2024-09-06 09:35:00,118.01,118.14,117.87,118.02,33398.0,116.9191,117.0479,116.7804,116.929,33398.0
2024-09-06 09:40:00,117.95,117.95,117.75,117.76,15881.0,116.8596,116.8596,116.6615,116.6714,15881.0
2024-09-06 09:45:00,117.76,117.87,117.59,117.62,17490.0,116.6714,116.7804,116.503,116.5327,17490.0
2024-09-06 09:50:00,117.61,117.66,117.4,117.45,16718.0,116.5228,116.5723,116.3147,116.3643,16718.0
2024-09-06 09:55:00,117.47,117.51,117.25,117.5,19991.0,116.3841,116.4237,116.1661,116.4138,19991.0
2024-09-06 10:00:00,117.5,117.59,117.31,117.31,26907.0,116.4138,116.503,116.2256,116.2256,26907.0
2024-09-06 10:05:00,117.3,117.41,117.22,117.34,16242.0,116.2157,116.3246,116.1364,116.2553,16242.0
2024-09-06 10:10:00,117.32,117.44,117.27,117.35,13566.0,116.2355,116.3544,116.1859,116.2652,13566.0
2024-09-06 10:15:00,117.36,117.38,117.09,117.14,11213.0,116.2751,116.2949,116.0076,116.0571,11213.0
2024-09-06 10:20:00,117.16,117.16,117.01,117.04,15347.0,116.0769,116.0769,115.9283,115.9581,15347.0
2024-09-06 10:25:00,117.03,117.14,116.94,117.13,23923.0,115.9481,116.0571,115.859,116.0472,23923.0
2024-09-06 10:30:00,117.14,117.17,116.87,116.93,16787.0,116.0571,116.0869,115.7896,115.8491,16787.0
2024-09-06 10:35:00,116.95,116.96,116.7,116.86,19216.0,115.8689,115.8788,115.6212,115.7797,19216.0
2024-09-06 10:40:00,116.87,116.9,116.59,116.59,10237.0,115.7896,115.8194,115.5122,115.5122,10237.0
2024-09-06 10:45:00,116.61,116.63,116.49,116.56,18929.0,115.532,115.5518,115.4131,115.4825,18929.0
2024-09-06 10:50:00,116.57,116.65,116.42,116.44,20504.0,115.4924,115.5717,115.3438,115.3636,20504.0
2024-09-06 10:55:00,116.45,116.54,116.42,116.45,23126.0,115.3735,115.4627,115.3438,115.3735,23126.0
2024-09-06 11:00:00,116.48,117.0,116.42,116.84,35145.0,115.4032,115.9184,115.3438,115.7599,35145.0
2024-09-06 11:05:00,116.84,116.9,116.63,116.68,8580.0,115.7599,115.8194,115.5518,115.6014,8580.0
2024-09-06 11:10:00,116.61,116.64,116.44,116.48,15938.0,115.532,115.5618,115.3636,115.4032,15938.0
2024-09-06 11:15:00,116.49,116.54,116.39,116.54,24913.0,115.4131,115.4627,115.3141,115.4627,24913.0
2024-09-06 11:20:00,116.55,116.6,116.48,116.48,14947.0,115.4726,115.5221,115.4032,115.4032,14947.0
2024-09-06 11:25:00,116.48,116.51,116.41,116.47,13237.0,115.4032,115.433,115.3339,115.3933,13237.0
2024-09-06 11:30:00,116.47,116.55,116.38,116.43,20487.0,115.3933,115.4726,115.3042,115.3537,20487.0
2024-09-06 11:35:00,116.4,116.4,116.19,116.22,9233.0,115.324,115.324,115.1159,115.1456,9233.0
2024-09-06 11:40:00,116.22,116.28,116.17,116.18,28926.0,115.1456,115.2051,115.0961,115.106,28926.0
2024-09-06 11:45:00,116.18,116.19,116.05,116.12,44852.0,115.106,115.1159,114.9772,115.0466,44852.0
2024-09-06 11:50:00,116.11,116.11,116.0,116.1,18745.0,115.0367,115.0367,114.9277,115.0267,18745.0
2024-09-06 11:55:00,116.1,116.17,116.07,116.09,12209.0,115.0267,115.0961,114.997,115.0168,12209.0
2024-09-06 12:00:00,116.07,116.11,115.98,116.11,25929.0,114.997,115.0367,114.9079,115.0367,25929.0
2024-09-06 12:05:00,116.12,116.12,116.01,116.05,9501.0,115.0466,115.0466,114.9376,114.9772,9501.0
2024-09-06 12:10:00,116.07,116.08,116.0,116.04,11850.0,114.997,115.0069,114.9277,114.9673,11850.0
2024-09-06 12:15:00,116.06,116.11,116.02,116.05,12519.0,114.9871,115.0367,114.9475,114.9772,12519.0
2024-09-06 12:20:00,116.05,116.06,115.91,116.0,10326.0,114.9772,114.9871,114.8385,114.9277,10326.0
2024-09-06 12:25:00,116.01,116.11,115.96,115.99,15635.0,114.9376,115.0367,114.888,114.9178,15635.0
2024-09-06 12:30:00,115.98,116.09,115.98,116.07,14859.0,114.9079,115.0168,114.9079,114.997,14859.0
2024-09-06 12:35:00,116.08,116.1,115.96,115.99,15308.0,115.0069,115.0267,114.888,114.9178,15308.0
2024-09-06 12:40:00,115.98,116.15,115.94,116.12,12110.0,114.9079,115.0763,114.8682,115.0466,12110.0
2024-09-06 12:45:00,116.12,116.12,115.99,116.06,26848.0,115.0466,115.0466,114.9178,114.9871,26848.0
2024-09-06 12:50:00,116.1,116.18,116.08,116.16,19651.0,115.0267,115.106,115.0069,115.0862,19651.0
2024-09-06 12:55:00,116.16,116.21,116.12,116.15,15950.0,115.0862,115.1357,115.0466,115.0763,15950.0
2024-09-06 13:00:00,116.14,116.15,116.0,116.0,21021.0,115.0664,115.0763,114.9277,114.9277,21021.0
2024-09-06 13:05:00,116.0,116.04,115.86,115.97,26897.0,114.9277,114.9673,114.789,114.8979,26897.0
2024-09-06 13:10:00,115.96,116.03,115.9,115.93,23481.0,114.888,114.9574,114.8286,114.8583,23481.0
2024-09-06 13:15:00,115.93,115.96,115.83,115.88,10906.0,114.8583,114.888,114.7592,114.8088,10906.0
2024-09-06 13:20:00,115.88,116.04,115.85,116.04,12689.0,114.8088,114.9673,114.7791,114.9673,12689.0
2024-09-06 13:25:00,116.02,116.02,115.87,115.9,19742.0,114.9475,114.9475,114.7989,114.8286,19742.0
2024-09-06 13:30:00,115.89,116.1,115.89,116.09,25716.0,114.8187,115.0267,114.8187,115.0168,25716.0
2024-09-06 13:35:00,116.09,116.1,115.91,116.0,17845.0,115.0168,115.0267,114.8385,114.9277,17845.0
2024-09-06 13:40:00,116.0,116.2,116.0,116.09,17882.0,114.9277,115.1258,114.9277,115.0168,17882.0
2024-09-06 13:45:00,116.1,116.13,115.99,116.01,13235.0,115.0267,115.0565,114.9178,114.9376,13235.0
2024-09-06 13:50:00,116.0,116.19,116.0,116.18,16827.0,114.9277,115.1159,114.9277,115.106,16827.0
2024-09-06 13:55:00,116.19,116.36,116.18,116.31,22135.0,115.1159,115.2843,115.106,115.2348,22135.0
2024-09-06 14:00:00,116.31,116.31,116.17,116.18,21530.0,115.2348,115.2348,115.0961,115.106,21530.0
2024-09-06 14:05:00,116.18,116.29,116.18,116.25,31748.0,115.106,115.215,115.106,115.1754,31748.0
2024-09-06 14:10:00,116.25,116.25,116.14,116.16,20237.0,115.1754,115.1754,115.0664,115.0862,20237.0
2024-09-06 14:15:00,116.15,116.2,116.04,116.06,18353.0,115.0763,115.1258,114.9673,114.9871,18353.0
2024-09-06 14:20:00,116.06,116.1,116.03,116.1,12506.0,114.9871,115.0267,114.9574,115.0267,12506.0
2024-09-06 14:25:00,116.11,116.23,116.07,116.22,20293.0,115.0367,115.1555,114.997,115.1456,20293.0
2024-09-06 14:30:00,116.21,116.31,116.18,116.19,15866.0,115.1357,115.2348,115.106,115.1159,15866.0
2024-09-06 14:35:00,116.2,116.33,116.14,116.31,18085.0,115.1258,115.2546,115.0664,115.2348,18085.0
2024-09-06 14:40:00,116.3,116.31,116.24,116.29,13808.0,115.2249,115.2348,115.1655,115.215,13808.0
2024-09-06 14:45:00,116.3,116.3,116.2,116.29,17480.0,115.2249,115.2249,115.1258,115.215,17480.0
2024-09-06 14:50:00,116.29,116.29,116.21,116.27,19230.0,115.215,115.215,115.1357,115.1952,19230.0
2024-09-06 14:55:00,116.28,116.29,116.24,116.26,22705.0,115.2051,115.215,115.1655,115.1853,22705.0
2024-09-06 15:00:00,116.25,116.28,116.19,116.21,29312.0,115.1754,115.2051,115.1159,115.1357,29312.0
2024-09-06 15:05:00,116.22,116.25,116.19,116.24,27966.0,115.1456,115.1754,115.1159,115.1655,27966.0
2024-09-06 15:10:00,116.25,116.26,116.11,116.14,20377.0,115.1754,115.1853,115.0367,115.0664,20377.0
2024-09-06 15:15:00,116.13,116.17,116.08,116.13,26115.0,115.0565,115.0961,115.0069,115.0565,26115.0
2024-09-06 15:20:00,116.14,116.22,115.98,116.12,33562.0,115.0664,115.1456,114.9079,115.0466,33562.0
2024-09-06 15:25:00,116.15,116.31,116.1,116.18,44144.0,115.0763,115.2348,115.0267,115.106,44144.0
2024-09-06 15:30:00,116.17,116.24,115.96,115.96,35055.0,115.0961,115.1655,114.888,114.888,35055.0
2024-09-06 15:35:00,115.98,116.0,115.89,115.99,34056.0,114.9079,114.9277,114.8187,114.9178,34056.0
2024-09-06 15:40:00,115.98,115.99,115.79,115.83,35478.0,114.9079,114.9178,114.7196,114.7592,35478.0
2024-09-06 15:45:00,115.83,115.97,115.78,115.96,51092.0,114.7592,114.8979,114.7097,114.888,51092.0
2024-09-06 15:50:00,115.97,115.98,115.53,115.61,104155.0,114.8979,114.9079,114.462,114.5413,104155.0
2024-09-06 15:55:00,115.6,115.63,115.4,115.63,322112.0,114.5314,114.5611,114.3332,114.5611,322112.0
2024-09-09 09:30:00,116.0,116.42,115.89,116.04,92267.0,114.9277,115.3438,114.8187,114.9673,92267.0
2024-09-09 09:35:00,116.09,116.56,116.0,116.47,45457.0,115.0168,115.4825,114.9277,115.3933,45457.0
2024-09-09 09:40:00,116.47,116.92,116.43,116.92,36157.0,115.3933,115.8392,115.3537,115.8392,36157.0
2024-09-09 09:45:00,116.93,117.02,116.67,116.82,45174.0,115.8491,115.9382,115.5915,115.7401,45174.0
2024-09-09 09:50:00,116.82,116.87,116.72,116.86,22154.0,115.7401,115.7896,115.641,115.7797,22154.0
2024-09-09 09:55:00,116.86,116.97,116.83,116.89,28521.0,115.7797,115.8887,115.75,115.8094,28521.0
2024-09-09 10:00:00,116.88,116.95,116.84,116.92,31651.0,115.7995,115.8689,115.7599,115.8392,31651.0
2024-09-09 10:05:00,116.92,117.1,116.91,116.96,37807.0,115.8392,116.0175,115.8293,115.8788,37807.0
2024-09-09 10:10:00,116.98,117.03,116.89,116.9,19527.0,115.8986,115.9481,115.8094,115.8194,19527.0
2024-09-09 10:15:00,116.9,116.91,116.78,116.82,43575.0,115.8194,115.8293,115.7005,115.7401,43575.0
2024-09-09 10:20:00,116.81,117.04,116.79,117.01,20583.0,115.7302,115.9581,115.7104,115.9283,20583.0
2024-09-09 10:25:00,117.02,117.08,116.95,117.02,18188.0,115.9382,115.9977,115.8689,115.9382,18188.0
2024-09-09 10:30:00,117.02,117.08,116.9,116.9,18106.0,115.9382,115.9977,115.8194,115.8194,18106.0
2024-09-09 10:35:00,116.9,116.96,116.85,116.9,16516.0,115.8194,115.8788,115.7698,115.8194,16516.0
2024-09-09 10:40:00,116.9,116.92,116.81,116.81,11383.0,115.8194,115.8392,115.7302,115.7302,11383.0
2024-09-09 10:45:00,116.82,116.98,116.81,116.97,14501.0,115.7401,115.8986,115.7302,115.8887,14501.0
2024-09-09 10:50:00,116.96,117.04,116.9,117.02,18380.0,115.8788,115.9581,115.8194,115.9382,18380.0
2024-09-09 10:55:00,117.02,117.1,116.97,117.01,17106.0,115.9382,116.0175,115.8887,115.9283,17106.0
2024-09-09 11:00:00,117.0,117.12,116.99,117.12,16582.0,115.9184,116.0373,115.9085,116.0373,16582.0
2024-09-09 11:05:00,117.13,117.33,117.12,117.26,11805.0,116.0472,116.2454,116.0373,116.176,11805.0
2024-09-09 11:10:00,117.25,117.3,117.21,117.21,12776.0,116.1661,116.2157,116.1265,116.1265,12776.0
2024-09-09 11:15:00,117.19,117.19,116.97,116.98,14155.0,116.1067,116.1067,115.8887,115.8986,14155.0
2024-09-09 11:20:00,116.98,117.04,116.93,117.04,15878.0,115.8986,115.9581,115.8491,115.9581,15878.0
2024-09-09 11:25:00,117.05,117.18,117.0,117.18,10098.0,115.968,116.0968,115.9184,116.0968,10098.0
2024-09-09 11:30:00,117.17,117.3,117.17,117.21,12594.0,116.0869,116.2157,116.0869,116.1265,12594.0
2024-09-09 11:35:00,117.22,117.29,117.19,117.29,13454.0,116.1364,116.2057,116.1067,116.2057,13454.0
2024-09-09 11:40:00,117.29,117.41,117.28,117.37,13932.0,116.2057,116.3246,116.1958,116.285,13932.0
2024-09-09 11:45:00,117.38,117.52,117.38,117.45,13717.0,116.2949,116.4336,116.2949,116.3643,13717.0
2024-09-09 11:50:00,117.46,117.5,117.43,117.43,12178.0,116.3742,116.4138,116.3445,116.3445,12178.0
2024-09-09 11:55:00,117.44,117.44,117.27,117.32,16852.0,116.3544,116.3544,116.1859,116.2355,16852.0
2024-09-09 12:00:00,117.31,117.44,117.29,117.38,13338.0,116.2256,116.3544,116.2057,116.2949,13338.0
2024-09-09 12:05:00,117.4,117.42,117.35,117.37,16489.0,116.3147,116.3345,116.2652,116.285,16489.0
2024-09-09 12:10:00,117.38,117.39,117.31,117.37,20197.0,116.2949,116.3048,116.2256,116.285,20197.0
2024-09-09 12:15:00,117.37,117.44,117.37,117.41,14177.0,116.285,116.3544,116.285,116.3246,14177.0
2024-09-09 12:20:00,117.39,117.44,117.33,117.35,18019.0,116.3048,116.3544,116.2454,116.2652,18019.0
2024-09-09 12:25:00,117.36,117.47,117.36,117.42,24747.0,116.2751,116.3841,116.2751,116.3345,24747.0
2024-09-09 12:30:00,117.42,117.51,117.4,117.4,26364.0,116.3345,116.4237,116.3147,116.3147,26364.0
2024-09-09 12:35:00,117.4,117.57,117.4,117.55,13719.0,116.3147,116.4832,116.3147,116.4633,13719.0
2024-09-09 12:40:00,117.56,117.63,117.53,117.55,14050.0,116.4732,116.5426,116.4435,116.4633,14050.0
2024-09-09 12:45:00,117.55,117.58,117.54,117.57,19194.0,116.4633,116.4931,116.4534,116.4832,19194.0
2024-09-09 12:50:00,117.58,117.66,117.58,117.59,24669.0,116.4931,116.5723,116.4931,116.503,24669.0
2024-09-09 12:55:00,117.6,117.73,117.59,117.63,15288.0,116.5129,116.6417,116.503,116.5426,15288.0
2024-09-09 13:00:00,117.63,117.67,117.54,117.54,17372.0,116.5426,116.5822,116.4534,116.4534,17372.0
2024-09-09 13:05:00,117.53,117.58,117.5,117.55,18346.0,116.4435,116.4931,116.4138,116.4633,18346.0
2024-09-09 13:10:00,117.55,117.55,117.49,117.5,16253.0,116.4633,116.4633,116.4039,116.4138,16253.0
2024-09-09 13:15:00,117.5,117.55,117.48,117.52,21792.0,116.4138,116.4633,116.394,116.4336,21792.0
2024-09-09 13:20:00,117.52,117.57,117.49,117.52,41648.0,116.4336,116.4832,116.4039,116.4336,41648.0
2024-09-09 13:25:00,117.52,117.58,117.49,117.56,20359.0,116.4336,116.4931,116.4039,116.4732,20359.0
2024-09-09 13:30:00,117.55,117.56,117.45,117.5,17149.0,116.4633,116.4732,116.3643,116.4138,17149.0
2024-09-09 13:35:00,117.5,117.58,117.46,117.57,19533.0,116.4138,116.4931,116.3742,116.4832,19533.0
2024-09-09 13:40:00,117.57,117.59,117.44,117.46,18387.0,116.4832,116.503,116.3544,116.3742,18387.0
2024-09-09 13:45:00,117.46,117.52,117.43,117.48,19530.0,116.3742,116.4336,116.3445,116.394,19530.0
2024-09-09 13:50:00,117.48,117.48,117.4,117.45,15370.0,116.394,116.394,116.3147,116.3643,15370.0
2024-09-09 13:55:00,117.45,117.47,117.4,117.43,18508.0,116.3643,116.3841,116.3147,116.3445,18508.0
2024-09-09 14:00:00,117.43,117.44,117.36,117.4,18415.0,116.3445,116.3544,116.2751,116.3147,18415.0
2024-09-09 14:05:00,117.4,117.45,117.36,117.39,18781.0,116.3147,116.3643,116.2751,116.3048,18781.0
2024-09-09 14:10:00,117.39,117.47,117.37,117.45,23867.0,116.3048,116.3841,116.285,116.3643,23867.0
2024-09-09 14:15:00,117.44,117.46,117.33,117.41,27928.0,116.3544,116.3742,116.2454,116.3246,27928.0
2024-09-09 14:20:00,117.41,117.46,117.35,117.45,22887.0,116.3246,116.3742,116.2652,116.3643,22887.0
2024-09-09 14:25:00,117.45,117.5,117.35,117.39,19189.0,116.3643,116.4138,116.2652,116.3048,19189.0
2024-09-09 14:30:00,117.4,117.43,117.37,117.39,18614.0,116.3147,116.3445,116.285,116.3048,18614.0
2024-09-09 14:35:00,117.38,117.39,117.29,117.31,18883.0,116.2949,116.3048,116.2057,116.2256,18883.0
2024-09-09 14:40:00,117.31,117.38,117.29,117.36,18697.0,116.2256,116.2949,116.2057,116.2751,18697.0
2024-09-09 14:45:00,117.35,117.4,117.34,117.38,17400.0,116.2652,116.3147,116.2553,116.2949,17400.0
2024-09-09 14:50:00,117.39,117.4,117.34,117.38,25802.0,116.3048,116.3147,116.2553,116.2949,25802.0
2024-09-09 14:55:00,117.38,117.4,117.34,117.37,32544.0,116.2949,116.3147,116.2553,116.285,32544.0
2024-09-09 15:00:00,117.36,117.36,117.18,117.22,30625.0,116.2751,116.2751,116.0968,116.1364,30625.0
2024-09-09 15:05:00,117.22,117.26,117.19,117.22,29432.0,116.1364,116.176,116.1067,116.1364,29432.0
2024-09-09 15:10:00,117.22,117.26,117.17,117.22,22881.0,116.1364,116.176,116.0869,116.1364,22881.0
2024-09-09 15:15:00,117.22,117.26,117.17,117.18,28067.0,116.1364,116.176,116.0869,116.0968,28067.0
2024-09-09 15:20:00,117.18,117.18,117.06,117.08,20278.0,116.0968,116.0968,115.9779,115.9977,20278.0
2024-09-09 15:25:00,117.08,117.23,117.05,117.21,33010.0,115.9977,116.1463,115.968,116.1265,33010.0
2024-09-09 15:30:00,117.21,117.22,117.07,117.13,31975.0,116.1265,116.1364,115.9878,116.0472,31975.0
2024-09-09 15:35:00,117.13,117.19,117.02,117.12,30268.0,116.0472,116.1067,115.9382,116.0373,30268.0
2024-09-09 15:40:00,117.13,117.21,117.11,117.14,31985.0,116.0472,116.1265,116.0274,116.0571,31985.0
2024-09-09 15:45:00,117.16,117.17,116.98,116.98,56365.0,116.0769,116.0869,115.8986,115.8986,56365.0
2024-09-09 15:50:00,116.98,117.01,116.83,116.95,101417.0,115.8986,115.9283,115.75,115.8689,101417.0
2024-09-09 15:55:00,116.94,117.11,116.84,117.03,270053.0,115.859,116.0274,115.7599,115.9481,270053.0
2024-09-10 09:30:00,117.45,117.5,116.85,117.44,76160.0,116.3643,116.4138,115.7698,116.3544,76160.0
2024-09-10 09:35:00,117.42,117.8,117.2,117.69,50512.0,116.3345,116.711,116.1166,116.602,50512.0
2024-09-10 09:40:00,117.69,117.86,117.41,117.41,29083.0,116.602,116.7705,116.3246,116.3246,29083.0
2024-09-10 09:45:00,117.41,117.56,117.29,117.5,31208.0,116.3246,116.4732,116.2057,116.4138,31208.0
2024-09-10 09:50:00,117.53,117.63,117.49,117.59,20850.0,116.4435,116.5426,116.4039,116.503,20850.0
2024-09-10 09:55:00,117.58,117.58,117.25,117.52,33056.0,116.4931,116.4931,116.1661,116.4336,33056.0
2024-09-10 10:00:00,117.49,117.54,117.23,117.26,38625.0,116.4039,116.4534,116.1463,116.176,38625.0
2024-09-10 10:05:00,117.25,117.55,117.24,117.51,34936.0,116.1661,116.4633,116.1562,116.4237,34936.0
2024-09-10 10:10:00,117.53,117.69,117.34,117.63,30715.0,116.4435,116.602,116.2553,116.5426,30715.0
2024-09-10 10:15:00,117.64,117.67,117.39,117.5,15081.0,116.5525,116.5822,116.3048,116.4138,15081.0
2024-09-10 10:20:00,117.54,117.54,117.41,117.45,12783.0,116.4534,116.4534,116.3246,116.3643,12783.0
2024-09-10 10:25:00,117.45,117.58,117.39,117.57,12956.0,116.3643,116.4931,116.3048,116.4832,12956.0
2024-09-10 10:30:00,117.57,117.65,117.54,117.57,29624.0,116.4832,116.5624,116.4534,116.4832,29624.0
2024-09-10 10:35:00,117.57,117.57,117.41,117.44,20476.0,116.4832,116.4832,116.3246,116.3544,20476.0
2024-09-10 10:40:00,117.45,117.55,117.35,117.36,12095.0,116.3643,116.4633,116.2652,116.2751,12095.0
2024-09-10 10:45:00,117.37,117.46,117.37,117.45,13947.0,116.285,116.3742,116.285,116.3643,13947.0
2024-09-10 10:50:00,117.46,117.48,117.36,117.44,27067.0,116.3742,116.394,116.2751,116.3544,27067.0
2024-09-10 10:55:00,117.44,117.45,117.33,117.41,27671.0,116.3544,116.3643,116.2454,116.3246,27671.0
2024-09-10 11:00:00,117.41,117.56,117.36,117.54,18714.0,116.3246,116.4732,116.2751,116.4534,18714.0
2024-09-10 11:05:00,117.53,117.58,117.45,117.56,24528.0,116.4435,116.4931,116.3643,116.4732,24528.0
2024-09-10 11:10:00,117.57,117.62,117.38,117.45,18601.0,116.4832,116.5327,116.2949,116.3643,18601.0
2024-09-10 11:15:00,117.48,117.57,117.46,117.53,24081.0,116.394,116.4832,116.3742,116.4435,24081.0
2024-09-10 11:20:00,117.53,117.54,117.45,117.5,31034.0,116.4435,116.4534,116.3643,116.4138,31034.0
2024-09-10 11:25:00,117.51,117.62,117.48,117.61,17171.0,116.4237,116.5327,116.394,116.5228,17171.0
2024-09-10 11:30:00,117.6,117.65,117.58,117.58,75854.0,116.5129,116.5624,116.4931,116.4931,75854.0
2024-09-10 11:35:00,117.58,117.59,117.5,117.52,13888.0,116.4931,116.503,116.4138,116.4336,13888.0
2024-09-10 11:40:00,117.55,117.73,117.54,117.67,20544.0,116.4633,116.6417,116.4534,116.5822,20544.0
2024-09-10 11:45:00,117.65,117.76,117.61,117.67,18567.0,116.5624,116.6714,116.5228,116.5822,18567.0
2024-09-10 11:50:00,117.66,117.69,117.53,117.69,13340.0,116.5723,116.602,116.4435,116.602,13340.0
2024-09-10 11:55:00,117.69,117.76,117.57,117.58,15834.0,116.602,116.6714,116.4832,116.4931,15834.0
2024-09-10 12:00:00,117.58,117.58,117.41,117.44,17303.0,116.4931,116.4931,116.3246,116.3544,17303.0
2024-09-10 12:05:00,117.44,117.52,117.43,117.47,10650.0,116.3544,116.4336,116.3445,116.3841,10650.0
2024-09-10 12:10:00,117.45,117.53,117.45,117.52,15415.0,116.3643,116.4435,116.3643,116.4336,15415.0
2024-09-10 12:15:00,117.53,117.64,117.49,117.63,33179.0,116.4435,116.5525,116.4039,116.5426,33179.0
2024-09-10 12:20:00,117.64,117.76,117.55,117.73,71156.0,116.5525,116.6714,116.4633,116.6417,71156.0
2024-09-10 12:25:00,117.73,117.8,117.66,117.73,45740.0,116.6417,116.711,116.5723,116.6417,45740.0
2024-09-10 12:30:00,117.71,117.77,117.68,117.77,30707.0,116.6219,116.6813,116.5921,116.6813,30707.0
2024-09-10 12:35:00,117.77,117.83,117.7,117.8,22848.0,116.6813,116.7408,116.612,116.711,22848.0
2024-09-10 12:40:00,117.79,117.79,117.57,117.65,16097.0,116.7011,116.7011,116.4832,116.5624,16097.0
2024-09-10 12:45:00,117.65,117.8,117.62,117.78,10758.0,116.5624,116.711,116.5327,116.6912,10758.0
2024-09-10 12:50:00,117.79,117.81,117.73,117.77,12833.0,116.7011,116.7209,116.6417,116.6813,12833.0
2024-09-10 12:55:00,117.78,117.81,117.73,117.73,8492.0,116.6912,116.7209,116.6417,116.6417,8492.0
2024-09-10 13:00:00,117.73,117.76,117.7,117.75,9774.0,116.6417,116.6714,116.612,116.6615,9774.0
2024-09-10 13:05:00,117.76,117.77,117.71,117.72,36947.0,116.6714,116.6813,116.6219,116.6318,36947.0
2024-09-10 13:10:00,117.72,117.91,117.72,117.91,26282.0,116.6318,116.82,116.6318,116.82,26282.0
2024-09-10 13:15:00,117.9,117.93,117.83,117.85,25065.0,116.8101,116.8398,116.7408,116.7606,25065.0
2024-09-10 13:20:00,117.85,117.85,117.66,117.73,10287.0,116.7606,116.7606,116.5723,116.6417,10287.0
2024-09-10 13:25:00,117.74,117.77,117.68,117.7,16531.0,116.6516,116.6813,116.5921,116.612,16531.0
2024-09-10 13:30:00,117.7,117.72,117.66,117.69,14849.0,116.612,116.6318,116.5723,116.602,14849.0
2024-09-10 13:35:00,117.69,117.76,117.69,117.73,13561.0,116.602,116.6714,116.602,116.6417,13561.0
2024-09-10 13:40:00,117.74,117.79,117.73,117.78,14207.0,116.6516,116.7011,116.6417,116.6912,14207.0
2024-09-10 13:45:00,117.79,117.8,117.75,117.79,8432.0,116.7011,116.711,116.6615,116.7011,8432.0
2024-09-10 13:50:00,117.8,117.85,117.72,117.78,19131.0,116.711,116.7606,116.6318,116.6912,19131.0
2024-09-10 13:55:00,117.78,117.85,117.77,117.77,13339.0,116.6912,116.7606,116.6813,116.6813,13339.0
2024-09-10 14:00:00,117.78,117.88,117.77,117.85,10770.0,116.6912,116.7903,116.6813,116.7606,10770.0
2024-09-10 14:05:00,117.86,117.91,117.83,117.85,12457.0,116.7705,116.82,116.7408,116.7606,12457.0
2024-09-10 14:10:00,117.86,117.86,117.78,117.84,16640.0,116.7705,116.7705,116.6912,116.7507,16640.0
2024-09-10 14:15:00,117.84,117.94,117.84,117.89,28221.0,116.7507,116.8497,116.7507,116.8002,28221.0
2024-09-10 14:20:00,117.88,118.05,117.88,118.02,36654.0,116.7903,116.9587,116.7903,116.929,36654.0
2024-09-10 14:25:00,118.01,118.08,118.01,118.05,17909.0,116.9191,116.9884,116.9191,116.9587,17909.0
2024-09-10 14:30:00,118.04,118.14,118.02,118.14,16668.0,116.9488,117.0479,116.929,117.0479,16668.0
2024-09-10 14:35:00,118.14,118.2,118.1,118.19,33869.0,117.0479,117.1073,117.0083,117.0974,33869.0
2024-09-10 14:40:00,118.19,118.2,118.12,118.15,12478.0,117.0974,117.1073,117.0281,117.0578,12478.0
2024-09-10 14:45:00,118.17,118.18,118.1,118.1,11188.0,117.0776,117.0875,117.0083,117.0083,11188.0
2024-09-10 14:50:00,118.11,118.15,118.07,118.12,9242.0,117.0182,117.0578,116.9785,117.0281,9242.0
2024-09-10 14:55:00,118.11,118.18,118.09,118.15,12693.0,117.0182,117.0875,116.9984,117.0578,12693.0
2024-09-10 15:00:00,118.16,118.24,118.12,118.15,34439.0,117.0677,117.147,117.0281,117.0578,34439.0
2024-09-10 15:05:00,118.16,118.19,118.09,118.1,14231.0,117.0677,117.0974,116.9984,117.0083,14231.0
2024-09-10 15:10:00,118.11,118.19,118.09,118.19,19463.0,117.0182,117.0974,116.9984,117.0974,19463.0
2024-09-10 15:15:00,118.19,118.21,118.13,118.19,16803.0,117.0974,117.1172,117.038,117.0974,16803.0
2024-09-10 15:20:00,118.2,118.24,118.13,118.13,16920.0,117.1073,117.147,117.038,117.038,16920.0
2024-09-10 15:25:00,118.12,118.15,118.08,118.12,17289.0,117.0281,117.0578,116.9884,117.0281,17289.0
2024-09-10 15:30:00,118.12,118.32,118.1,118.29,21885.0,117.0281,117.2262,117.0083,117.1965,21885.0
2024-09-10 15:35:00,118.28,118.31,118.15,118.17,18194.0,117.1866,117.2163,117.0578,117.0776,18194.0
2024-09-10 15:40:00,118.15,118.24,118.14,118.15,23391.0,117.0578,117.147,117.0479,117.0578,23391.0
2024-09-10 15:45:00,118.15,118.26,118.1,118.21,32796.0,117.0578,117.1668,117.0083,117.1172,32796.0
2024-09-10 15:50:00,118.23,118.41,118.22,118.33,86427.0,117.1371,117.3154,117.1271,117.2361,86427.0
2024-09-10 15:55:00,118.33,118.33,117.83,117.83,300293.0,117.2361,117.2361,116.7408,116.7408,300293.0
2024-09-11 09:30:00,117.93,117.93,117.48,117.61,83432.0,116.8398,116.8398,116.394,116.5228,83432.0
2024-09-11 09:35:00,117.64,117.67,117.33,117.44,27074.0,116.5525,116.5822,116.2454,116.3544,27074.0
2024-09-11 09:40:00,117.47,117.48,117.08,117.1,20913.0,116.3841,116.394,115.9977,116.0175,20913.0
2024-09-11 09:45:00,117.11,117.11,116.86,116.96,39694.0,116.0274,116.0274,115.7797,115.8788,39694.0
2024-09-11 09:50:00,116.93,117.37,116.91,117.37,30095.0,115.8491,116.285,115.8293,116.285,30095.0
2024-09-11 09:55:00,117.36,117.38,117.21,117.21,17048.0,116.2751,116.2949,116.1265,116.1265,17048.0
2024-09-11 10:00:00,117.21,117.21,116.87,116.91,36669.0,116.1265,116.1265,115.7896,115.8293,36669.0
2024-09-11 10:05:00,116.92,117.03,116.89,117.02,21269.0,115.8392,115.9481,115.8094,115.9382,21269.0
2024-09-11 10:10:00,117.01,117.02,116.74,116.74,28418.0,115.9283,115.9382,115.6608,115.6608,28418.0
2024-09-11 10:15:00,116.74,116.77,116.66,116.69,24437.0,115.6608,115.6906,115.5816,115.6113,24437.0
2024-09-11 10:20:00,116.72,116.82,116.66,116.66,21719.0,115.641,115.7401,115.5816,115.5816,21719.0
2024-09-11 10:25:00,116.69,116.7,116.6,116.62,26230.0,115.6113,115.6212,115.5221,115.5419,26230.0
2024-09-11 10:30:00,116.62,116.75,116.55,116.74,36868.0,115.5419,115.6707,115.4726,115.6608,36868.0
2024-09-11 10:35:00,116.74,116.81,116.52,116.54,17601.0,115.6608,115.7302,115.4429,115.4627,17601.0
2024-09-11 10:40:00,116.55,116.55,116.45,116.51,26189.0,115.4726,115.4726,115.3735,115.433,26189.0
2024-09-11 10:45:00,116.51,116.55,116.46,116.48,19088.0,115.433,115.4726,115.3834,115.4032,19088.0
2024-09-11 10:50:00,116.48,116.6,116.46,116.5,18394.0,115.4032,115.5221,115.3834,115.423,18394.0
2024-09-11 10:55:00,116.49,116.57,116.45,116.54,20783.0,115.4131,115.4924,115.3735,115.4627,20783.0
2024-09-11 11:00:00,116.54,116.56,116.45,116.5,20192.0,115.4627,115.4825,115.3735,115.423,20192.0
2024-09-11 11:05:00,116.5,116.56,116.48,116.51,11982.0,115.423,115.4825,115.4032,115.433,11982.0
2024-09-11 11:10:00,116.48,116.69,116.45,116.61,15725.0,115.4032,115.6113,115.3735,115.532,15725.0
2024-09-11 11:15:00,116.61,116.66,116.59,116.64,13793.0,115.532,115.5816,115.5122,115.5618,13793.0
2024-09-11 11:20:00,116.62,116.62,116.42,116.44,13051.0,115.5419,115.5419,115.3438,115.3636,13051.0
2024-09-11 11:25:00,116.43,116.54,116.38,116.52,13370.0,115.3537,115.4627,115.3042,115.4429,13370.0
2024-09-11 11:30:00,116.52,116.57,116.42,116.55,11813.0,115.4429,115.4924,115.3438,115.4726,11813.0
2024-09-11 11:35:00,116.55,116.65,116.53,116.62,7153.0,115.4726,115.5717,115.4528,115.5419,7153.0
2024-09-11 11:40:00,116.56,116.77,116.56,116.71,11033.0,115.4825,115.6906,115.4825,115.6311,11033.0
2024-09-11 11:45:00,116.73,116.75,116.67,116.7,11451.0,115.6509,115.6707,115.5915,115.6212,11451.0
2024-09-11 11:50:00,116.72,116.72,116.58,116.59,10006.0,115.641,115.641,115.5023,115.5122,10006.0
2024-09-11 11:55:00,116.6,116.68,116.4,116.68,12900.0,115.5221,115.6014,115.324,115.6014,12900.0
2024-09-11 12:00:00,116.67,116.92,116.63,116.92,23259.0,115.5915,115.8392,115.5518,115.8392,23259.0
2024-09-11 12:05:00,116.94,116.99,116.88,116.88,11054.0,115.859,115.9085,115.7995,115.7995,11054.0
2024-09-11 12:10:00,116.9,116.96,116.8,116.87,11316.0,115.8194,115.8788,115.7203,115.7896,11316.0
2024-09-11 12:15:00,116.87,116.87,116.77,116.87,6859.0,115.7896,115.7896,115.6906,115.7896,6859.0
2024-09-11 12:20:00,116.91,116.93,116.82,116.87,8830.0,115.8293,115.8491,115.7401,115.7896,8830.0
2024-09-11 12:25:00,116.88,117.0,116.86,116.95,8576.0,115.7995,115.9184,115.7797,115.8689,8576.0
2024-09-11 12:30:00,116.98,116.99,116.86,116.94,8123.0,115.8986,115.9085,115.7797,115.859,8123.0
2024-09-11 12:35:00,116.95,116.95,116.86,116.95,9954.0,115.8689,115.8689,115.7797,115.8689,9954.0
2024-09-11 12:40:00,116.95,116.95,116.82,116.87,12156.0,115.8689,115.8689,115.7401,115.7896,12156.0
2024-09-11 12:45:00,116.87,117.01,116.87,117.01,8282.0,115.7896,115.9283,115.7896,115.9283,8282.0
2024-09-11 12:50:00,117.02,117.08,116.96,116.97,19046.0,115.9382,115.9977,115.8788,115.8887,19046.0
2024-09-11 12:55:00,116.96,117.02,116.95,117.01,30667.0,115.8788,115.9382,115.8689,115.9283,30667.0
2024-09-11 13:00:00,117.02,117.07,116.99,117.04,15950.0,115.9382,115.9878,115.9085,115.9581,15950.0
2024-09-11 13:05:00,117.05,117.11,116.97,117.04,42907.0,115.968,116.0274,115.8887,115.9581,42907.0
2024-09-11 13:10:00,117.05,117.13,116.98,116.99,16569.0,115.968,116.0472,115.8986,115.9085,16569.0
2024-09-11 13:15:00,117.0,117.01,116.77,116.81,17886.0,115.9184,115.9283,115.6906,115.7302,17886.0
2024-09-11 13:20:00,116.8,116.84,116.75,116.76,11114.0,115.7203,115.7599,115.6707,115.6806,11114.0
2024-09-11 13:25:00,116.77,116.86,116.76,116.83,34663.0,115.6906,115.7797,115.6806,115.75,34663.0
2024-09-11 13:30:00,116.85,117.21,116.84,117.2,53571.0,115.7698,116.1265,115.7599,116.1166,53571.0
2024-09-11 13:35:00,117.2,117.36,117.11,117.36,22644.0,116.1166,116.2751,116.0274,116.2751,22644.0
2024-09-11 13:40:00,117.38,117.44,117.35,117.42,23196.0,116.2949,116.3544,116.2652,116.3345,23196.0
2024-09-11 13:45:00,117.42,117.55,117.39,117.55,15087.0,116.3345,116.4633,116.3048,116.4633,15087.0
2024-09-11 13:50:00,117.56,117.63,117.53,117.55,15112.0,116.4732,116.5426,116.4435,116.4633,15112.0
2024-09-11 13:55:00,117.56,117.61,117.49,117.52,21760.0,116.4732,116.5228,116.4039,116.4336,21760.0
2024-09-11 14:00:00,117.51,117.71,117.49,117.68,28227.0,116.4237,116.6219,116.4039,116.5921,28227.0
2024-09-11 14:05:00,117.67,117.67,117.58,117.61,13811.0,116.5822,116.5822,116.4931,116.5228,13811.0
2024-09-11 14:10:00,117.62,117.65,117.49,117.51,14421.0,116.5327,116.5624,116.4039,116.4237,14421.0
2024-09-11 14:15:00,117.52,117.52,117.36,117.38,20505.0,116.4336,116.4336,116.2751,116.2949,20505.0
2024-09-11 14:20:00,117.39,117.48,117.27,117.48,15044.0,116.3048,116.394,116.1859,116.394,15044.0
2024-09-11 14:25:00,117.47,117.5,117.32,117.36,16218.0,116.3841,116.4138,116.2355,116.2751,16218.0
2024-09-11 14:30:00,117.38,117.57,117.34,117.54,11449.0,116.2949,116.4832,116.2553,116.4534,11449.0
2024-09-11 14:35:00,117.55,117.62,117.44,117.62,13064.0,116.4633,116.5327,116.3544,116.5327,13064.0
2024-09-11 14:40:00,117.65,117.7,117.58,117.67,22079.0,116.5624,116.612,116.4931,116.5822,22079.0
2024-09-11 14:45:00,117.67,117.75,117.62,117.71,12788.0,116.5822,116.6615,116.5327,116.6219,12788.0
2024-09-11 14:50:00,117.72,117.73,117.49,117.53,14611.0,116.6318,116.6417,116.4039,116.4435,14611.0
2024-09-11 14:55:00,117.5,117.64,117.5,117.61,14245.0,116.4138,116.5525,116.4138,116.5228,14245.0
2024-09-11 15:00:00,117.61,117.64,117.55,117.61,13071.0,116.5228,116.5525,116.4633,116.5228,13071.0
2024-09-11 15:05:00,117.63,117.63,117.54,117.56,14138.0,116.5426,116.5426,116.4534,116.4732,14138.0
2024-09-11 15:10:00,117.58,117.59,117.48,117.53,17223.0,116.4931,116.503,116.394,116.4435,17223.0
2024-09-11 15:15:00,117.53,117.62,117.53,117.61,12383.0,116.4435,116.5327,116.4435,116.5228,12383.0
2024-09-11 15:20:00,117.61,117.68,117.59,117.64,17007.0,116.5228,116.5921,116.503,116.5525,17007.0
2024-09-11 15:25:00,117.64,117.69,117.59,117.65,15506.0,116.5525,116.602,116.503,116.5624,15506.0
2024-09-11 15:30:00,117.66,117.68,117.48,117.52,15662.0,116.5723,116.5921,116.394,116.4336,15662.0
2024-09-11 15:35:00,117.52,117.58,117.46,117.47,18762.0,116.4336,116.4931,116.3742,116.3841,18762.0
2024-09-11 15:40:00,117.46,117.5,117.37,117.47,30960.0,116.3742,116.4138,116.285,116.3841,30960.0
2024-09-11 15:45:00,117.46,117.64,117.44,117.6,71059.0,116.3742,116.5525,116.3544,116.5129,71059.0
2024-09-11 15:50:00,117.59,117.67,117.35,117.65,52125.0,116.503,116.5822,116.2652,116.5624,52125.0
2024-09-11 15:55:00,117.66,117.93,117.64,117.81,237433.0,116.5723,116.8398,116.5525,116.7209,237433.0
2024-09-12 09:30:00,117.82,118.23,117.65,117.69,70360.0,116.7308,117.1371,116.5624,116.602,70360.0
2024-09-12 09:35:00,117.64,118.06,117.64,118.01,13358.0,116.5525,116.9686,116.5525,116.9191,13358.0
2024-09-12 09:40:00,118.03,118.1,117.86,117.92,21038.0,116.9389,117.0083,116.7705,116.8299,21038.0
2024-09-12 09:45:00,117.95,118.13,117.94,118.12,12956.0,116.8596,117.038,116.8497,117.0281,12956.0
2024-09-12 09:50:00,118.1,118.12,117.83,117.88,25884.0,117.0083,117.0281,116.7408,116.7903,25884.0
2024-09-12 09:55:00,117.96,118.1,117.87,117.88,22279.0,116.8696,117.0083,116.7804,116.7903,22279.0
2024-09-12 10:00:00,117.89,117.93,117.83,117.93,30917.0,116.8002,116.8398,116.7408,116.8398,30917.0
2024-09-12 10:05:00,117.93,118.0,117.89,118.0,18586.0,116.8398,116.9092,116.8002,116.9092,18586.0
2024-09-12 10:10:00,118.0,118.1,117.98,118.04,21438.0,116.9092,117.0083,116.8894,116.9488,21438.0
2024-09-12 10:15:00,118.03,118.2,117.99,118.2,14641.0,116.9389,117.1073,116.8993,117.1073,14641.0
2024-09-12 10:20:00,118.22,118.22,118.08,118.16,11693.0,117.1271,117.1271,116.9884,117.0677,11693.0
2024-09-12 10:25:00,118.16,118.23,118.04,118.12,22099.0,117.0677,117.1371,116.9488,117.0281,22099.0
2024-09-12 10:30:00,118.12,118.16,118.04,118.12,19468.0,117.0281,117.0677,116.9488,117.0281,19468.0
2024-09-12 10:35:00,118.12,118.15,117.91,118.15,22373.0,117.0281,117.0578,116.82,117.0578,22373.0
2024-09-12 10:40:00,118.15,118.16,118.0,118.05,17688.0,117.0578,117.0677,116.9092,116.9587,17688.0
2024-09-12 10:45:00,118.04,118.18,117.95,118.15,25542.0,116.9488,117.0875,116.8596,117.0578,25542.0
2024-09-12 10:50:00,118.14,118.18,118.06,118.08,6918.0,117.0479,117.0875,116.9686,116.9884,6918.0
2024-09-12 10:55:00,118.09,118.21,118.0,118.01,14643.0,116.9984,117.1172,116.9092,116.9191,14643.0
2024-09-12 11:00:00,118.0,118.11,117.95,118.04,21442.0,116.9092,117.0182,116.8596,116.9488,21442.0
2024-09-12 11:05:00,118.03,118.05,117.8,117.81,17643.0,116.9389,116.9587,116.711,116.7209,17643.0
2024-09-12 11:10:00,117.8,118.04,117.8,117.98,24160.0,116.711,116.9488,116.711,116.8894,24160.0
2024-09-12 11:15:00,117.98,118.02,117.82,117.87,14066.0,116.8894,116.929,116.7308,116.7804,14066.0
2024-09-12 11:20:00,117.86,117.9,117.83,117.86,9505.0,116.7705,116.8101,116.7408,116.7705,9505.0
2024-09-12 11:25:00,117.88,117.89,117.75,117.75,12458.0,116.7903,116.8002,116.6615,116.6615,12458.0
2024-09-12 11:30:00,117.76,117.81,117.7,117.79,13426.0,116.6714,116.7209,116.612,116.7011,13426.0
2024-09-12 11:35:00,117.79,117.86,117.79,117.85,8028.0,116.7011,116.7705,116.7011,116.7606,8028.0
2024-09-12 11:40:00,117.85,117.86,117.74,117.76,12443.0,116.7606,116.7705,116.6516,116.6714,12443.0
2024-09-12 11:45:00,117.76,117.79,117.72,117.76,12411.0,116.6714,116.7011,116.6318,116.6714,12411.0
2024-09-12 11:50:00,117.76,117.81,117.7,117.8,19138.0,116.6714,116.7209,116.612,116.711,19138.0
2024-09-12 11:55:00,117.8,117.88,117.79,117.82,7842.0,116.711,116.7903,116.7011,116.7308,7842.0
2024-09-12 12:00:00,117.83,117.87,117.78,117.84,12796.0,116.7408,116.7804,116.6912,116.7507,12796.0
2024-09-12 12:05:00,117.85,117.88,117.81,117.87,13686.0,116.7606,116.7903,116.7209,116.7804,13686.0
2024-09-12 12:10:00,117.86,117.86,117.76,117.8,9533.0,116.7705,116.7705,116.6714,116.711,9533.0
2024-09-12 12:15:00,117.8,117.87,117.74,117.86,28871.0,116.711,116.7804,116.6516,116.7705,28871.0
2024-09-12 12:20:00,117.86,117.9,117.79,117.84,14229.0,116.7705,116.8101,116.7011,116.7507,14229.0
2024-09-12 12:25:00,117.85,117.85,117.75,117.75,14497.0,116.7606,116.7606,116.6615,116.6615,14497.0
2024-09-12 12:30:00,117.76,117.82,117.73,117.81,11800.0,116.6714,116.7308,116.6417,116.7209,11800.0
2024-09-12 12:35:00,117.81,117.85,117.71,117.75,12641.0,116.7209,116.7606,116.6219,116.6615,12641.0
2024-09-12 12:40:00,117.75,117.83,117.74,117.82,10258.0,116.6615,116.7408,116.6516,116.7308,10258.0
2024-09-12 12:45:00,117.82,117.88,117.78,117.81,16665.0,116.7308,116.7903,116.6912,116.7209,16665.0
2024-09-12 12:50:00,117.83,117.9,117.83,117.9,9746.0,116.7408,116.8101,116.7408,116.8101,9746.0
2024-09-12 12:55:00,117.91,117.98,117.86,117.94,9581.0,116.82,116.8894,116.7705,116.8497,9581.0
2024-09-12 13:00:00,117.96,118.03,117.95,117.99,13346.0,116.8696,116.9389,116.8596,116.8993,13346.0
2024-09-12 13:05:00,117.98,118.01,117.92,117.97,13553.0,116.8894,116.9191,116.8299,116.8795,13553.0
2024-09-12 13:10:00,117.97,118.11,117.95,118.11,74758.0,116.8795,117.0182,116.8596,117.0182,74758.0
2024-09-12 13:15:00,118.11,118.2,118.11,118.13,7888.0,117.0182,117.1073,117.0182,117.038,7888.0
2024-09-12 13:20:00,118.12,118.23,118.11,118.22,14210.0,117.0281,117.1371,117.0182,117.1271,14210.0
2024-09-12 13:25:00,118.24,118.25,118.16,118.18,10481.0,117.147,117.1569,117.0677,117.0875,10481.0
2024-09-12 13:30:00,118.23,118.3,118.22,118.24,12935.0,117.1371,117.2064,117.1271,117.147,12935.0
2024-09-12 13:35:00,118.26,118.39,118.26,118.36,9894.0,117.1668,117.2956,117.1668,117.2659,9894.0
2024-09-12 13:40:00,118.37,118.4,118.34,118.39,7278.0,117.2758,117.3055,117.246,117.2956,7278.0
2024-09-12 13:45:00,118.41,118.45,118.39,118.43,9578.0,117.3154,117.355,117.2956,117.3352,9578.0
2024-09-12 13:50:00,118.44,118.53,118.42,118.48,12956.0,117.3451,117.4343,117.3253,117.3847,12956.0
2024-09-12 13:55:00,118.48,118.53,118.41,118.41,12394.0,117.3847,117.4343,117.3154,117.3154,12394.0
2024-09-12 14:00:00,118.41,118.41,118.35,118.36,15765.0,117.3154,117.3154,117.2559,117.2659,15765.0
2024-09-12 14:05:00,118.36,118.37,118.31,118.34,9294.0,117.2659,117.2758,117.2163,117.246,9294.0
2024-09-12 14:10:00,118.35,118.39,118.31,118.31,13707.0,117.2559,117.2956,117.2163,117.2163,13707.0
2024-09-12 14:15:00,118.31,118.35,118.25,118.3,9411.0,117.2163,117.2559,117.1569,117.2064,9411.0
2024-09-12 14:20:00,118.3,118.4,118.29,118.4,33069.0,117.2064,117.3055,117.1965,117.3055,33069.0
2024-09-12 14:25:00,118.4,118.44,118.37,118.38,24302.0,117.3055,117.3451,117.2758,117.2857,24302.0
2024-09-12 14:30:00,118.38,118.41,118.31,118.37,15167.0,117.2857,117.3154,117.2163,117.2758,15167.0
2024-09-12 14:35:00,118.38,118.39,118.31,118.36,30962.0,117.2857,117.2956,117.2163,117.2659,30962.0
2024-09-12 14:40:00,118.36,118.36,118.29,118.33,13970.0,117.2659,117.2659,117.1965,117.2361,13970.0
2024-09-12 14:45:00,118.34,118.34,118.18,118.19,20495.0,117.246,117.246,117.0875,117.0974,20495.0
2024-09-12 14:50:00,118.18,118.21,117.92,118.03,19152.0,117.0875,117.1172,116.8299,116.9389,19152.0
2024-09-12 14:55:00,118.05,118.15,118.03,118.15,16300.0,116.9587,117.0578,116.9389,117.0578,16300.0
2024-09-12 15:00:00,118.13,118.18,118.08,118.13,17351.0,117.038,117.0875,116.9884,117.038,17351.0
2024-09-12 15:05:00,118.13,118.2,118.12,118.2,14176.0,117.038,117.1073,117.0281,117.1073,14176.0
2024-09-12 15:10:00,118.2,118.3,118.17,118.29,13614.0,117.1073,117.2064,117.0776,117.1965,13614.0
2024-09-12 15:15:00,118.29,118.31,118.23,118.29,17618.0,117.1965,117.2163,117.1371,117.1965,17618.0
2024-09-12 15:20:00,118.29,118.29,118.23,118.27,11605.0,117.1965,117.1965,117.1371,117.1767,11605.0
2024-09-12 15:25:00,118.27,118.32,118.25,118.29,23874.0,117.1767,117.2262,117.1569,117.1965,23874.0
2024-09-12 15:30:00,118.27,118.36,118.25,118.35,18630.0,117.1767,117.2659,117.1569,117.2559,18630.0
2024-09-12 15:35:00,118.34,118.39,118.33,118.38,17728.0,117.246,117.2956,117.2361,117.2857,17728.0
2024-09-12 15:40:00,118.38,118.47,118.37,118.43,18361.0,117.2857,117.3748,117.2758,117.3352,18361.0
2024-09-12 15:45:00,118.44,118.46,118.3,118.32,27444.0,117.3451,117.3649,117.2064,117.2262,27444.0
2024-09-12 15:50:00,118.29,118.38,118.22,118.32,69714.0,117.1965,117.2857,117.1271,117.2262,69714.0
2024-09-12 15:55:00,118.32,118.32,118.1,118.22,230137.0,117.2262,117.2262,117.0083,117.1271,230137.0
2024-09-13 09:30:00,118.81,119.11,118.63,118.66,51068.0,117.7117,118.0089,117.5334,117.5631,51068.0
2024-09-13 09:35:00,118.65,118.74,118.42,118.5,22896.0,117.5532,117.6423,117.3253,117.4046,22896.0
2024-09-13 09:40:00,118.47,118.76,118.37,118.76,18991.0,117.3748,117.6622,117.2758,117.6622,18991.0
2024-09-13 09:45:00,118.77,118.9,118.66,118.84,22318.0,117.6721,117.8009,117.5631,117.7414,22318.0
2024-09-13 09:50:00,118.87,118.93,118.67,118.7,15765.0,117.7711,117.8306,117.573,117.6027,15765.0
2024-09-13 09:55:00,118.72,118.89,118.68,118.88,13672.0,117.6225,117.791,117.5829,117.781,13672.0
2024-09-13 10:00:00,118.88,119.0,118.74,118.84,30731.0,117.781,117.8999,117.6423,117.7414,30731.0
2024-09-13 10:05:00,118.83,118.83,118.68,118.72,12731.0,117.7315,117.7315,117.5829,117.6225,12731.0
2024-09-13 10:10:00,118.74,118.96,118.74,118.89,21963.0,117.6423,117.8603,117.6423,117.791,21963.0
2024-09-13 10:15:00,118.87,119.13,118.85,119.09,117753.0,117.7711,118.0287,117.7513,117.9891,117753.0
2024-09-13 10:20:00,119.1,119.1,118.97,119.01,17840.0,117.999,117.999,117.8702,117.9098,17840.0
2024-09-13 10:25:00,119.01,119.09,118.96,119.0,27994.0,117.9098,117.9891,117.8603,117.8999,27994.0
2024-09-13 10:30:00,119.01,119.01,118.92,118.98,11193.0,117.9098,117.9098,117.8207,117.8801,11193.0
2024-09-13 10:35:00,118.97,118.99,118.89,118.96,11234.0,117.8702,117.89,117.791,117.8603,11234.0
2024-09-13 10:40:00,118.96,118.98,118.84,118.98,10597.0,117.8603,117.8801,117.7414,117.8801,10597.0
2024-09-13 10:45:00,118.99,119.0,118.91,118.96,11874.0,117.89,117.8999,117.8108,117.8603,11874.0
2024-09-13 10:50:00,118.97,118.99,118.87,118.91,11478.0,117.8702,117.89,117.7711,117.8108,11478.0
2024-09-13 10:55:00,118.91,118.95,118.79,118.91,20034.0,117.8108,117.8504,117.6919,117.8108,20034.0
2024-09-13 11:00:00,118.89,118.89,118.73,118.77,17101.0,117.791,117.791,117.6324,117.6721,17101.0
2024-09-13 11:05:00,118.78,118.86,118.74,118.76,15213.0,117.682,117.7612,117.6423,117.6622,15213.0
2024-09-13 11:10:00,118.77,118.85,118.72,118.82,14886.0,117.6721,117.7513,117.6225,117.7216,14886.0
2024-09-13 11:15:00,118.82,118.91,118.8,118.89,9606.0,117.7216,117.8108,117.7018,117.791,9606.0
2024-09-13 11:20:00,118.89,119.09,118.86,119.09,5801.0,117.791,117.9891,117.7612,117.9891,5801.0
2024-09-13 11:25:00,119.09,119.1,118.98,119.03,12120.0,117.9891,117.999,117.8801,117.9297,12120.0
2024-09-13 11:30:00,119.04,119.26,119.04,119.19,80552.0,117.9396,118.1575,117.9396,118.0882,80552.0
2024-09-13 11:35:00,119.19,119.42,119.19,119.37,48538.0,118.0882,118.3161,118.0882,118.2665,48538.0
2024-09-13 11:40:00,119.34,119.43,119.29,119.37,40303.0,118.2368,118.326,118.1873,118.2665,40303.0
2024-09-13 11:45:00,119.38,119.54,119.37,119.53,28916.0,118.2764,118.4349,118.2665,118.425,28916.0
2024-09-13 11:50:00,119.54,119.59,119.36,119.39,31597.0,118.4349,118.4845,118.2566,118.2863,31597.0
2024-09-13 11:55:00,119.38,119.47,119.37,119.39,46056.0,118.2764,118.3656,118.2665,118.2863,46056.0
2024-09-13 12:00:00,119.39,119.56,119.38,119.56,36512.0,118.2863,118.4548,118.2764,118.4548,36512.0
2024-09-13 12:05:00,119.56,119.81,119.53,119.65,213997.0,118.4548,118.7025,118.425,118.5439,213997.0
2024-09-13 12:10:00,119.66,119.72,119.62,119.72,26061.0,118.5538,118.6133,118.5142,118.6133,26061.0
2024-09-13 12:15:00,119.72,119.73,119.65,119.68,30062.0,118.6133,118.6232,118.5439,118.5737,30062.0
2024-09-13 12:20:00,119.68,119.68,119.53,119.53,12335.0,118.5737,118.5737,118.425,118.425,12335.0
2024-09-13 12:25:00,119.54,119.56,119.5,119.52,13196.0,118.4349,118.4548,118.3953,118.4151,13196.0
2024-09-13 12:30:00,119.51,119.58,119.44,119.45,23787.0,118.4052,118.4746,118.3359,118.3458,23787.0
2024-09-13 12:35:00,119.48,119.53,119.47,119.52,14587.0,118.3755,118.425,118.3656,118.4151,14587.0
2024-09-13 12:40:00,119.54,119.57,119.48,119.53,12109.0,118.4349,118.4647,118.3755,118.425,12109.0
2024-09-13 12:45:00,119.55,119.59,119.54,119.56,13955.0,118.4449,118.4845,118.4349,118.4548,13955.0
2024-09-13 12:50:00,119.56,119.62,119.55,119.62,14798.0,118.4548,118.5142,118.4449,118.5142,14798.0
2024-09-13 12:55:00,119.61,119.61,119.51,119.55,12388.0,118.5043,118.5043,118.4052,118.4449,12388.0
2024-09-13 13:00:00,119.55,119.67,119.55,119.66,12260.0,118.4449,118.5637,118.4449,118.5538,12260.0
2024-09-13 13:05:00,119.68,119.81,119.68,119.79,166688.0,118.5737,118.7025,118.5737,118.6826,166688.0
2024-09-13 13:10:00,119.79,119.88,119.79,119.87,14913.0,118.6826,118.7718,118.6826,118.7619,14913.0
2024-09-13 13:15:00,119.87,119.89,119.83,119.89,16095.0,118.7619,118.7817,118.7223,118.7817,16095.0
2024-09-13 13:20:00,119.89,119.92,119.82,119.92,20997.0,118.7817,118.8114,118.7124,118.8114,20997.0
2024-09-13 13:25:00,119.92,119.94,119.87,119.89,13944.0,118.8114,118.8312,118.7619,118.7817,13944.0
2024-09-13 13:30:00,119.89,119.95,119.89,119.94,34343.0,118.7817,118.8412,118.7817,118.8312,34343.0
2024-09-13 13:35:00,119.93,120.01,119.9,119.99,18191.0,118.8213,118.9006,118.7916,118.8808,18191.0
2024-09-13 13:40:00,119.96,119.97,119.84,119.85,14251.0,118.8511,118.861,118.7322,118.7421,14251.0
2024-09-13 13:45:00,119.85,119.9,119.83,119.89,28681.0,118.7421,118.7916,118.7223,118.7817,28681.0
2024-09-13 13:50:00,119.89,119.92,119.86,119.91,17999.0,118.7817,118.8114,118.752,118.8015,17999.0
2024-09-13 13:55:00,119.9,119.92,119.87,119.89,23768.0,118.7916,118.8114,118.7619,118.7817,23768.0
2024-09-13 14:00:00,119.89,119.89,119.69,119.76,12660.0,118.7817,118.7817,118.5836,118.6529,12660.0
2024-09-13 14:05:00,119.76,119.88,119.71,119.84,14284.0,118.6529,118.7718,118.6034,118.7322,14284.0
2024-09-13 14:10:00,119.84,119.86,119.72,119.77,15786.0,118.7322,118.752,118.6133,118.6628,15786.0
2024-09-13 14:15:00,119.77,119.77,119.72,119.75,13512.0,118.6628,118.6628,118.6133,118.643,13512.0
2024-09-13 14:20:00,119.75,119.75,119.65,119.66,21102.0,118.643,118.643,118.5439,118.5538,21102.0
2024-09-13 14:25:00,119.66,119.68,119.55,119.56,30241.0,118.5538,118.5737,118.4449,118.4548,30241.0
2024-09-13 14:30:00,119.56,119.67,119.53,119.63,71572.0,118.4548,118.5637,118.425,118.5241,71572.0
2024-09-13 14:35:00,119.64,119.67,119.58,119.64,24285.0,118.534,118.5637,118.4746,118.534,24285.0
2024-09-13 14:40:00,119.65,119.71,119.6,119.64,21657.0,118.5439,118.6034,118.4944,118.534,21657.0
2024-09-13 14:45:00,119.65,119.68,119.62,119.64,19906.0,118.5439,118.5737,118.5142,118.534,19906.0
2024-09-13 14:50:00,119.63,119.65,119.58,119.58,31697.0,118.5241,118.5439,118.4746,118.4746,31697.0
2024-09-13 14:55:00,119.57,119.6,119.49,119.56,22743.0,118.4647,118.4944,118.3854,118.4548,22743.0
2024-09-13 15:00:00,119.56,119.68,119.47,119.61,24713.0,118.4548,118.5737,118.3656,118.5043,24713.0
2024-09-13 15:05:00,119.61,119.63,119.56,119.61,13978.0,118.5043,118.5241,118.4548,118.5043,13978.0
2024-09-13 15:10:00,119.62,119.63,119.52,119.58,62236.0,118.5142,118.5241,118.4151,118.4746,62236.0
2024-09-13 15:15:00,119.59,119.71,119.59,119.64,13238.0,118.4845,118.6034,118.4845,118.534,13238.0
2024-09-13 15:20:00,119.65,119.76,119.61,119.74,13296.0,118.5439,118.6529,118.5043,118.6331,13296.0
2024-09-13 15:25:00,119.74,119.8,119.7,119.71,19894.0,118.6331,118.6925,118.5935,118.6034,19894.0
2024-09-13 15:30:00,119.7,119.72,119.64,119.69,19697.0,118.5935,118.6133,118.534,118.5836,19697.0
2024-09-13 15:35:00,119.68,119.74,119.65,119.71,20350.0,118.5737,118.6331,118.5439,118.6034,20350.0
2024-09-13 15:40:00,119.71,119.78,119.67,119.78,22300.0,118.6034,118.6727,118.5637,118.6727,22300.0
2024-09-13 15:45:00,119.77,119.81,119.73,119.76,26974.0,118.6628,118.7025,118.6232,118.6529,26974.0
2024-09-13 15:50:00,119.78,119.81,119.72,119.77,49877.0,118.6727,118.7025,118.6133,118.6628,49877.0
2024-09-13 15:55:00,119.76,119.83,119.68,119.81,186115.0,118.6529,118.7223,118.5737,118.7025,186115.0
2024-09-16 09:30:00,120.36,120.71,120.17,120.52,79753.0,119.2474,119.5941,119.0591,119.4059,79753.0
2024-09-16 09:35:00,120.56,120.75,120.52,120.68,20929.0,119.4455,119.6338,119.4059,119.5644,20929.0
2024-09-16 09:40:00,120.59,120.63,120.31,120.47,12726.0,119.4752,119.5149,119.1978,119.3563,12726.0
2024-09-16 09:45:00,120.46,120.51,120.32,120.5,68647.0,119.3464,119.396,119.2077,119.3861,68647.0
2024-09-16 09:50:00,120.51,120.56,120.34,120.34,19869.0,119.396,119.4455,119.2276,119.2276,19869.0
2024-09-16 09:55:00,120.29,120.31,120.11,120.22,39806.0,119.178,119.1978,118.9997,119.1087,39806.0
2024-09-16 10:00:00,120.25,120.25,119.85,119.95,23820.0,119.1384,119.1384,118.7421,118.8412,23820.0
2024-09-16 10:05:00,119.95,120.03,119.85,119.86,11551.0,118.8412,118.9204,118.7421,118.752,11551.0
2024-09-16 10:10:00,119.87,119.92,119.51,119.52,14938.0,118.7619,118.8114,118.4052,118.4151,14938.0
2024-09-16 10:15:00,119.53,119.75,119.51,119.59,18573.0,118.425,118.643,118.4052,118.4845,18573.0
2024-09-16 10:20:00,119.61,119.77,119.55,119.7,26396.0,118.5043,118.6628,118.4449,118.5935,26396.0
2024-09-16 10:25:00,119.69,119.74,119.54,119.72,77369.0,118.5836,118.6331,118.4349,118.6133,77369.0
2024-09-16 10:30:00,119.72,119.72,119.58,119.67,21388.0,118.6133,118.6133,118.4746,118.5637,21388.0
2024-09-16 10:35:00,119.69,119.76,119.64,119.67,12554.0,118.5836,118.6529,118.534,118.5637,12554.0
2024-09-16 10:40:00,119.66,119.82,119.64,119.82,9247.0,118.5538,118.7124,118.534,118.7124,9247.0
2024-09-16 10:45:00,119.82,119.93,119.77,119.92,95262.0,118.7124,118.8213,118.6628,118.8114,95262.0
2024-09-16 10:50:00,119.93,119.97,119.87,119.93,14911.0,118.8213,118.861,118.7619,118.8213,14911.0
2024-09-16 10:55:00,119.94,120.0,119.8,119.86,35748.0,118.8312,118.8907,118.6925,118.752,35748.0
2024-09-16 11:00:00,119.86,119.91,119.76,119.84,9935.0,118.752,118.8015,118.6529,118.7322,9935.0
2024-09-16 11:05:00,119.84,119.9,119.77,119.88,17804.0,118.7322,118.7916,118.6628,118.7718,17804.0
2024-09-16 11:10:00,119.87,119.87,119.77,119.81,7205.0,118.7619,118.7619,118.6628,118.7025,7205.0
2024-09-16 11:15:00,119.81,119.85,119.79,119.85,6759.0,118.7025,118.7421,118.6826,118.7421,6759.0
2024-09-16 11:20:00,119.86,119.88,119.77,119.8,21196.0,118.752,118.7718,118.6628,118.6925,21196.0
2024-09-16 11:25:00,119.82,119.83,119.74,119.77,17693.0,118.7124,118.7223,118.6331,118.6628,17693.0
2024-09-16 11:30:00,119.79,119.82,119.74,119.82,11002.0,118.6826,118.7124,118.6331,118.7124,11002.0
2024-09-16 11:35:00,119.83,119.83,119.62,119.66,19583.0,118.7223,118.7223,118.5142,118.5538,19583.0
2024-09-16 11:40:00,119.66,119.71,119.64,119.67,9520.0,118.5538,118.6034,118.534,118.5637,9520.0
2024-09-16 11:45:00,119.66,119.69,119.57,119.64,8640.0,118.5538,118.5836,118.4647,118.534,8640.0
2024-09-16 11:50:00,119.66,119.85,119.65,119.85,9661.0,118.5538,118.7421,118.5439,118.7421,9661.0
2024-09-16 11:55:00,119.85,119.88,119.78,119.84,6865.0,118.7421,118.7718,118.6727,118.7322,6865.0
2024-09-16 12:00:00,119.82,119.83,119.68,119.68,13116.0,118.7124,118.7223,118.5737,118.5737,13116.0
2024-09-16 12:05:00,119.68,119.71,119.66,119.67,6289.0,118.5737,118.6034,118.5538,118.5637,6289.0
2024-09-16 12:10:00,119.67,119.7,119.61,119.65,7333.0,118.5637,118.5935,118.5043,118.5439,7333.0
2024-09-16 12:15:00,119.64,119.74,119.63,119.67,5350.0,118.534,118.6331,118.5241,118.5637,5350.0
2024-09-16 12:20:00,119.68,119.78,119.65,119.74,6317.0,118.5737,118.6727,118.5439,118.6331,6317.0
2024-09-16 12:25:00,119.75,119.9,119.74,119.9,10725.0,118.643,118.7916,118.6331,118.7916,10725.0
2024-09-16 12:30:00,119.91,119.92,119.74,119.83,14207.0,118.8015,118.8114,118.6331,118.7223,14207.0
2024-09-16 12:35:00,119.84,119.91,119.78,119.89,19965.0,118.7322,118.8015,118.6727,118.7817,19965.0
2024-09-16 12:40:00,119.9,119.94,119.87,119.93,7795.0,118.7916,118.8312,118.7619,118.8213,7795.0
2024-09-16 12:45:00,119.93,119.96,119.89,119.93,8415.0,118.8213,118.8511,118.7817,118.8213,8415.0
2024-09-16 12:50:00,119.93,119.93,119.86,119.88,6630.0,118.8213,118.8213,118.752,118.7718,6630.0
2024-09-16 12:55:00,119.9,119.93,119.88,119.88,6357.0,118.7916,118.8213,118.7718,118.7718,6357.0
2024-09-16 13:00:00,119.89,119.98,119.89,119.97,7872.0,118.7817,118.8709,118.7817,118.861,7872.0
2024-09-16 13:05:00,119.95,119.96,119.9,119.94,6510.0,118.8412,118.8511,118.7916,118.8312,6510.0
2024-09-16 13:10:00,119.94,119.94,119.88,119.9,8698.0,118.8312,118.8312,118.7718,118.7916,8698.0
2024-09-16 13:15:00,119.9,119.93,119.88,119.92,9598.0,118.7916,118.8213,118.7718,118.8114,9598.0
2024-09-16 13:20:00,119.91,119.91,119.86,119.9,9320.0,118.8015,118.8015,118.752,118.7916,9320.0
2024-09-16 13:25:00,119.89,119.89,119.81,119.86,8123.0,118.7817,118.7817,118.7025,118.752,8123.0
2024-09-16 13:30:00,119.86,119.86,119.75,119.77,14503.0,118.752,118.752,118.643,118.6628,14503.0
2024-09-16 13:35:00,119.76,119.84,119.71,119.83,8165.0,118.6529,118.7322,118.6034,118.7223,8165.0
2024-09-16 13:40:00,119.84,119.84,119.76,119.8,10875.0,118.7322,118.7322,118.6529,118.6925,10875.0
2024-09-16 13:45:00,119.79,119.79,119.64,119.65,5613.0,118.6826,118.6826,118.534,118.5439,5613.0
2024-09-16 13:50:00,119.64,119.64,119.52,119.57,8047.0,118.534,118.534,118.4151,118.4647,8047.0
2024-09-16 13:55:00,119.57,119.57,119.51,119.55,7036.0,118.4647,118.4647,118.4052,118.4449,7036.0
2024-09-16 14:00:00,119.54,119.63,119.54,119.59,10168.0,118.4349,118.5241,118.4349,118.4845,10168.0
2024-09-16 14:05:00,119.59,119.6,119.53,119.57,7343.0,118.4845,118.4944,118.425,118.4647,7343.0
2024-09-16 14:10:00,119.58,119.67,119.57,119.66,9880.0,118.4746,118.5637,118.4647,118.5538,9880.0
2024-09-16 14:15:00,119.66,119.7,119.62,119.65,36449.0,118.5538,118.5935,118.5142,118.5439,36449.0
2024-09-16 14:20:00,119.65,119.76,119.64,119.76,9225.0,118.5439,118.6529,118.534,118.6529,9225.0
2024-09-16 14:25:00,119.79,119.81,119.74,119.77,12595.0,118.6826,118.7025,118.6331,118.6628,12595.0
2024-09-16 14:30:00,119.78,119.86,119.77,119.83,10095.0,118.6727,118.752,118.6628,118.7223,10095.0
2024-09-16 14:35:00,119.84,119.84,119.77,119.79,8041.0,118.7322,118.7322,118.6628,118.6826,8041.0
2024-09-16 14:40:00,119.78,119.79,119.73,119.75,12614.0,118.6727,118.6826,118.6232,118.643,12614.0
2024-09-16 14:45:00,119.75,119.78,119.69,119.78,9586.0,118.643,118.6727,118.5836,118.6727,9586.0
2024-09-16 14:50:00,119.79,119.82,119.78,119.82,11785.0,118.6826,118.7124,118.6727,118.7124,11785.0
2024-09-16 14:55:00,119.82,119.88,119.81,119.87,10575.0,118.7124,118.7718,118.7025,118.7619,10575.0
2024-09-16 15:00:00,119.88,119.9,119.8,119.8,16911.0,118.7718,118.7916,118.6925,118.6925,16911.0
2024-09-16 15:05:00,119.8,119.81,119.76,119.79,13611.0,118.6925,118.7025,118.6529,118.6826,13611.0
2024-09-16 15:10:00,119.8,119.83,119.77,119.79,18237.0,118.6925,118.7223,118.6628,118.6826,18237.0
2024-09-16 15:15:00,119.78,120.05,119.78,120.05,55371.0,118.6727,118.9402,118.6727,118.9402,55371.0
2024-09-16 15:20:00,120.05,120.09,119.78,119.78,60756.0,118.9402,118.9799,118.6727,118.6727,60756.0
2024-09-16 15:25:00,119.76,119.76,119.69,119.72,16256.0,118.6529,118.6529,118.5836,118.6133,16256.0
2024-09-16 15:30:00,119.71,119.74,119.61,119.61,19454.0,118.6034,118.6331,118.5043,118.5043,19454.0
2024-09-16 15:35:00,119.6,119.6,119.48,119.51,21617.0,118.4944,118.4944,118.3755,118.4052,21617.0
2024-09-16 15:40:00,119.51,119.61,119.49,119.58,25940.0,118.4052,118.5043,118.3854,118.4746,25940.0
2024-09-16 15:45:00,119.58,119.64,119.5,119.51,32394.0,118.4746,118.534,118.3953,118.4052,32394.0
2024-09-16 15:50:00,119.53,119.65,119.51,119.59,62845.0,118.425,118.5439,118.4052,118.4845,62845.0
2024-09-16 15:55:00,119.58,119.7,119.51,119.63,151784.0,118.4746,118.5935,118.4052,118.5241,151784.0
2024-09-17 09:30:00,119.53,120.05,119.46,119.75,72639.0,118.425,118.9402,118.3557,118.643,72639.0
2024-09-17 09:35:00,119.84,120.14,119.74,120.03,13438.0,118.7322,119.0294,118.6331,118.9204,13438.0
2024-09-17 09:40:00,120.03,120.2,120.0,120.15,11390.0,118.9204,119.0888,118.8907,119.0393,11390.0
2024-09-17 09:45:00,120.19,120.24,120.09,120.17,23819.0,119.0789,119.1285,118.9799,119.0591,23819.0
2024-09-17 09:50:00,120.14,120.17,119.87,119.89,14961.0,119.0294,119.0591,118.7619,118.7817,14961.0
2024-09-17 09:55:00,119.88,119.89,119.7,119.82,11488.0,118.7718,118.7817,118.5935,118.7124,11488.0
2024-09-17 10:00:00,119.82,119.92,119.79,119.86,11539.0,118.7124,118.8114,118.6826,118.752,11539.0
2024-09-17 10:05:00,119.86,120.06,119.84,119.99,20732.0,118.752,118.9501,118.7322,118.8808,20732.0
2024-09-17 10:10:00,119.99,120.02,119.8,119.87,19468.0,118.8808,118.9105,118.6925,118.7619,19468.0
2024-09-17 10:15:00,119.88,119.98,119.8,119.8,84913.0,118.7718,118.8709,118.6925,118.6925,84913.0
2024-09-17 10:20:00,119.74,119.82,119.55,119.75,25165.0,118.6331,118.7124,118.4449,118.643,25165.0
2024-09-17 10:25:00,119.78,119.79,119.64,119.7,31089.0,118.6727,118.6826,118.534,118.5935,31089.0
2024-09-17 10:30:00,119.74,119.74,119.61,119.62,14355.0,118.6331,118.6331,118.5043,118.5142,14355.0
2024-09-17 10:35:00,119.61,119.64,119.53,119.57,6915.0,118.5043,118.534,118.425,118.4647,6915.0
2024-09-17 10:40:00,119.57,119.57,119.31,119.32,14060.0,118.4647,118.4647,118.2071,118.217,14060.0
2024-09-17 10:45:00,119.33,119.38,119.27,119.34,18793.0,118.2269,118.2764,118.1674,118.2368,18793.0
2024-09-17 10:50:00,119.34,119.4,119.31,119.32,21966.0,118.2368,118.2962,118.2071,118.217,21966.0
2024-09-17 10:55:00,119.33,119.33,119.15,119.24,28994.0,118.2269,118.2269,118.0486,118.1377,28994.0
2024-09-17 11:00:00,119.25,119.36,119.21,119.23,8328.0,118.1476,118.2566,118.108,118.1278,8328.0
2024-09-17 11:05:00,119.23,119.32,119.23,119.31,11969.0,118.1278,118.217,118.1278,118.2071,11969.0
2024-09-17 11:10:00,119.32,119.4,119.3,119.34,10946.0,118.217,118.2962,118.1972,118.2368,10946.0
2024-09-17 11:15:00,119.33,119.34,119.24,119.27,9899.0,118.2269,118.2368,118.1377,118.1674,9899.0
2024-09-17 11:20:00,119.27,119.28,119.16,119.28,17265.0,118.1674,118.1773,118.0585,118.1773,17265.0
2024-09-17 11:25:00,119.27,119.27,119.08,119.21,12393.0,118.1674,118.1674,117.9792,118.108,12393.0
2024-09-17 11:30:00,119.21,119.27,119.13,119.18,7791.0,118.108,118.1674,118.0287,118.0783,7791.0
2024-09-17 11:35:00,119.18,119.18,119.05,119.1,9679.0,118.0783,118.0783,117.9495,117.999,9679.0
2024-09-17 11:40:00,119.12,119.13,119.02,119.06,9090.0,118.0188,118.0287,117.9198,117.9594,9090.0
2024-09-17 11:45:00,119.05,119.11,119.03,119.03,10875.0,117.9495,118.0089,117.9297,117.9297,10875.0
2024-09-17 11:50:00,119.05,119.07,118.92,118.92,7825.0,117.9495,117.9693,117.8207,117.8207,7825.0
2024-09-17 11:55:00,118.95,119.01,118.93,118.97,7167.0,117.8504,117.9098,117.8306,117.8702,7167.0
2024-09-17 12:00:00,118.96,119.03,118.93,119.0,9616.0,117.8603,117.9297,117.8306,117.8999,9616.0
2024-09-17 12:05:00,119.0,119.03,118.96,118.98,12655.0,117.8999,117.9297,117.8603,117.8801,12655.0
2024-09-17 12:10:00,118.99,119.01,118.91,118.91,10156.0,117.89,117.9098,117.8108,117.8108,10156.0
2024-09-17 12:15:00,118.9,118.94,118.87,118.89,7226.0,117.8009,117.8405,117.7711,117.791,7226.0
2024-09-17 12:20:00,118.87,118.93,118.66,118.68,30377.0,117.7711,117.8306,117.5631,117.5829,30377.0
2024-09-17 12:25:00,118.69,118.72,118.58,118.64,15839.0,117.5928,117.6225,117.4838,117.5433,15839.0
2024-09-17 12:30:00,118.63,118.67,118.6,118.65,15279.0,117.5334,117.573,117.5036,117.5532,15279.0
2024-09-17 12:35:00,118.66,118.67,118.45,118.49,12843.0,117.5631,117.573,117.355,117.3947,12843.0
2024-09-17 12:40:00,118.5,118.57,118.37,118.43,9547.0,117.4046,117.4739,117.2758,117.3352,9547.0
2024-09-17 12:45:00,118.43,118.44,118.17,118.21,10832.0,117.3352,117.3451,117.0776,117.1172,10832.0
2024-09-17 12:50:00,118.22,118.22,118.03,118.07,34833.0,117.1271,117.1271,116.9389,116.9785,34833.0
2024-09-17 12:55:00,118.08,118.3,118.06,118.21,30089.0,116.9884,117.2064,116.9686,117.1172,30089.0
2024-09-17 13:00:00,118.2,118.21,118.1,118.13,10253.0,117.1073,117.1172,117.0083,117.038,10253.0
2024-09-17 13:05:00,118.14,118.2,118.11,118.15,9999.0,117.0479,117.1073,117.0182,117.0578,9999.0
2024-09-17 13:10:00,118.15,118.16,118.08,118.14,11995.0,117.0578,117.0677,116.9884,117.0479,11995.0
2024-09-17 13:15:00,118.14,118.18,118.11,118.15,10632.0,117.0479,117.0875,117.0182,117.0578,10632.0
2024-09-17 13:20:00,118.16,118.26,118.11,118.25,13228.0,117.0677,117.1668,117.0182,117.1569,13228.0
2024-09-17 13:25:00,118.26,118.29,118.18,118.25,19546.0,117.1668,117.1965,117.0875,117.1569,19546.0
2024-09-17 13:30:00,118.25,118.3,118.22,118.22,14187.0,117.1569,117.2064,117.1271,117.1271,14187.0
2024-09-17 13:35:00,118.23,118.28,118.14,118.14,10914.0,117.1371,117.1866,117.0479,117.0479,10914.0
2024-09-17 13:40:00,118.14,118.14,118.01,118.02,13294.0,117.0479,117.0479,116.9191,116.929,13294.0
2024-09-17 13:45:00,118.04,118.27,117.93,118.18,63263.0,116.9488,117.1767,116.8398,117.0875,63263.0
2024-09-17 13:50:00,118.17,118.31,118.16,118.27,10840.0,117.0776,117.2163,117.0677,117.1767,10840.0
2024-09-17 13:55:00,118.28,118.44,118.24,118.44,7412.0,117.1866,117.3451,117.147,117.3451,7412.0
2024-09-17 14:00:00,118.43,118.5,118.38,118.44,9469.0,117.3352,117.4046,117.2857,117.3451,9469.0
2024-09-17 14:05:00,118.45,118.5,118.41,118.46,12434.0,117.355,117.4046,117.3154,117.3649,12434.0
2024-09-17 14:10:00,118.47,118.53,118.43,118.43,11484.0,117.3748,117.4343,117.3352,117.3352,11484.0
2024-09-17 14:15:00,118.44,118.46,118.35,118.35,7198.0,117.3451,117.3649,117.2559,117.2559,7198.0
2024-09-17 14:20:00,118.34,118.35,118.18,118.18,13613.0,117.246,117.2559,117.0875,117.0875,13613.0
2024-09-17 14:25:00,118.17,118.17,118.02,118.07,30340.0,117.0776,117.0776,116.929,116.9785,30340.0
2024-09-17 14:30:00,118.07,118.18,118.03,118.12,17764.0,116.9785,117.0875,116.9389,117.0281,17764.0
2024-09-17 14:35:00,118.11,118.2,118.07,118.09,16224.0,117.0182,117.1073,116.9785,116.9984,16224.0
2024-09-17 14:40:00,118.06,118.12,118.02,118.07,20450.0,116.9686,117.0281,116.929,116.9785,20450.0
2024-09-17 14:45:00,118.06,118.07,117.77,117.81,19362.0,116.9686,116.9785,116.6813,116.7209,19362.0
2024-09-17 14:50:00,117.8,117.9,117.74,117.9,10921.0,116.711,116.8101,116.6516,116.8101,10921.0
2024-09-17 14:55:00,117.9,117.97,117.81,117.82,27233.0,116.8101,116.8795,116.7209,116.7308,27233.0
2024-09-17 15:00:00,117.81,117.95,117.67,117.67,68910.0,116.7209,116.8596,116.5822,116.5822,68910.0
2024-09-17 15:05:00,117.65,117.66,117.57,117.6,31105.0,116.5624,116.5723,116.4832,116.5129,31105.0
2024-09-17 15:10:00,117.61,117.91,117.58,117.91,28612.0,116.5228,116.82,116.4931,116.82,28612.0
2024-09-17 15:15:00,117.93,117.93,117.8,117.82,11788.0,116.8398,116.8398,116.711,116.7308,11788.0
2024-09-17 15:20:00,117.82,117.88,117.68,117.72,21844.0,116.7308,116.7903,116.5921,116.6318,21844.0
2024-09-17 15:25:00,117.72,117.74,117.58,117.6,40241.0,116.6318,116.6516,116.4931,116.5129,40241.0
2024-09-17 15:30:00,117.59,117.68,117.52,117.66,73086.0,116.503,116.5921,116.4336,116.5723,73086.0
2024-09-17 15:35:00,117.64,117.66,117.47,117.51,70529.0,116.5525,116.5723,116.3841,116.4237,70529.0
2024-09-17 15:40:00,117.51,117.73,117.51,117.69,62821.0,116.4237,116.6417,116.4237,116.602,62821.0
2024-09-17 15:45:00,117.67,117.74,117.58,117.73,68830.0,116.5822,116.6516,116.4931,116.6417,68830.0
2024-09-17 15:50:00,117.75,117.9,117.62,117.72,114290.0,116.6615,116.8101,116.5327,116.6318,114290.0
2024-09-17 15:55:00,117.72,117.89,117.71,117.89,186798.0,116.6318,116.8002,116.6219,116.8002,186798.0
2024-09-18 09:30:00,117.56,118.07,117.55,117.88,76219.0,116.4732,116.9785,116.4633,116.7903,76219.0
2024-09-18 09:35:00,117.88,118.15,117.79,118.14,9290.0,116.7903,117.0578,116.7011,117.0479,9290.0
2024-09-18 09:40:00,118.17,118.39,118.07,118.35,12354.0,117.0776,117.2956,116.9785,117.2559,12354.0
2024-09-18 09:45:00,118.36,118.42,118.08,118.09,15334.0,117.2659,117.3253,116.9884,116.9984,15334.0
2024-09-18 09:50:00,118.1,118.12,117.79,117.79,10518.0,117.0083,117.0281,116.7011,116.7011,10518.0
2024-09-18 09:55:00,117.77,117.9,117.76,117.85,8443.0,116.6813,116.8101,116.6714,116.7606,8443.0
2024-09-18 10:00:00,117.84,117.85,117.65,117.79,54181.0,116.7507,116.7606,116.5624,116.7011,54181.0
2024-09-18 10:05:00,117.76,117.82,117.61,117.74,14169.0,116.6714,116.7308,116.5228,116.6516,14169.0
2024-09-18 10:10:00,117.72,117.73,117.52,117.65,19753.0,116.6318,116.6417,116.4336,116.5624,19753.0
2024-09-18 10:15:00,117.66,117.73,117.54,117.55,10099.0,116.5723,116.6417,116.4534,116.4633,10099.0
2024-09-18 10:20:00,117.56,117.87,117.54,117.87,10637.0,116.4732,116.7804,116.4534,116.7804,10637.0
2024-09-18 10:25:00,117.89,117.9,117.74,117.9,15018.0,116.8002,116.8101,116.6516,116.8101,15018.0
2024-09-18 10:30:00,117.89,117.94,117.69,117.78,23591.0,116.8002,116.8497,116.602,116.6912,23591.0
2024-09-18 10:35:00,117.76,117.79,117.69,117.7,10123.0,116.6714,116.7011,116.602,116.612,10123.0
2024-09-18 10:40:00,117.7,117.91,117.66,117.77,61934.0,116.612,116.82,116.5723,116.6813,61934.0
2024-09-18 10:45:00,117.78,117.87,117.74,117.86,13169.0,116.6912,116.7804,116.6516,116.7705,13169.0
2024-09-18 10:50:00,117.87,117.9,117.66,117.68,56551.0,116.7804,116.8101,116.5723,116.5921,56551.0
2024-09-18 10:55:00,117.7,117.76,117.66,117.71,16648.0,116.612,116.6714,116.5723,116.6219,16648.0
2024-09-18 11:00:00,117.67,117.69,117.61,117.67,9294.0,116.5822,116.602,116.5228,116.5822,9294.0
2024-09-18 11:05:00,117.67,117.71,117.61,117.66,7437.0,116.5822,116.6219,116.5228,116.5723,7437.0
2024-09-18 11:10:00,117.66,117.7,117.64,117.68,10517.0,116.5723,116.612,116.5525,116.5921,10517.0
2024-09-18 11:15:00,117.68,117.69,117.6,117.68,4887.0,116.5921,116.602,116.5129,116.5921,4887.0
2024-09-18 11:20:00,117.7,117.7,117.62,117.65,8430.0,116.612,116.612,116.5327,116.5624,8430.0
2024-09-18 11:25:00,117.64,117.67,117.59,117.66,16904.0,116.5525,116.5822,116.503,116.5723,16904.0
2024-09-18 11:30:00,117.66,117.67,117.54,117.58,25464.0,116.5723,116.5822,116.4534,116.4931,25464.0
2024-09-18 11:35:00,117.59,117.71,117.54,117.69,16803.0,116.503,116.6219,116.4534,116.602,16803.0
2024-09-18 11:40:00,117.69,117.74,117.64,117.67,10865.0,116.602,116.6516,116.5525,116.5822,10865.0
2024-09-18 11:45:00,117.67,117.69,117.59,117.6,18149.0,116.5822,116.602,116.503,116.5129,18149.0
2024-09-18 11:50:00,117.63,117.67,117.57,117.59,9274.0,116.5426,116.5822,116.4832,116.503,9274.0
2024-09-18 11:55:00,117.58,117.6,117.53,117.54,6827.0,116.4931,116.5129,116.4435,116.4534,6827.0
2024-09-18 12:00:00,117.54,117.57,117.5,117.57,7497.0,116.4534,116.4832,116.4138,116.4832,7497.0
2024-09-18 12:05:00,117.56,117.56,117.5,117.5,6261.0,116.4732,116.4732,116.4138,116.4138,6261.0
2024-09-18 12:10:00,117.49,117.58,117.48,117.55,10848.0,116.4039,116.4931,116.394,116.4633,10848.0
2024-09-18 12:15:00,117.59,117.63,117.57,117.61,7475.0,116.503,116.5426,116.4832,116.5228,7475.0
2024-09-18 12:20:00,117.6,117.63,117.51,117.52,7851.0,116.5129,116.5426,116.4237,116.4336,7851.0
2024-09-18 12:25:00,117.51,117.57,117.5,117.55,23445.0,116.4237,116.4832,116.4138,116.4633,23445.0
2024-09-18 12:30:00,117.55,117.73,117.54,117.69,31247.0,116.4633,116.6417,116.4534,116.602,31247.0
2024-09-18 12:35:00,117.67,117.8,117.66,117.79,9255.0,116.5822,116.711,116.5723,116.7011,9255.0
2024-09-18 12:40:00,117.77,117.79,117.72,117.73,7971.0,116.6813,116.7011,116.6318,116.6417,7971.0
2024-09-18 12:45:00,117.72,117.76,117.71,117.73,6313.0,116.6318,116.6714,116.6219,116.6417,6313.0
2024-09-18 12:50:00,117.73,117.83,117.73,117.83,8065.0,116.6417,116.7408,116.6417,116.7408,8065.0
2024-09-18 12:55:00,117.85,117.93,117.85,117.91,7329.0,116.7606,116.8398,116.7606,116.82,7329.0
2024-09-18 13:00:00,117.9,117.9,117.68,117.69,10615.0,116.8101,116.8101,116.5921,116.602,10615.0
2024-09-18 13:05:00,117.7,117.71,117.65,117.67,5944.0,116.612,116.6219,116.5624,116.5822,5944.0
2024-09-18 13:10:00,117.68,117.83,117.67,117.81,11512.0,116.5921,116.7408,116.5822,116.7209,11512.0
2024-09-18 13:15:00,117.82,117.88,117.8,117.85,6786.0,116.7308,116.7903,116.711,116.7606,6786.0
2024-09-18 13:20:00,117.89,117.9,117.8,117.8,8661.0,116.8002,116.8101,116.711,116.711,8661.0
2024-09-18 13:25:00,117.82,117.86,117.79,117.86,8675.0,116.7308,116.7705,116.7011,116.7705,8675.0
2024-09-18 13:30:00,117.86,117.87,117.83,117.86,9201.0,116.7705,116.7804,116.7408,116.7705,9201.0
2024-09-18 13:35:00,117.91,117.91,117.79,117.82,13931.0,116.82,116.82,116.7011,116.7308,13931.0
2024-09-18 13:40:00,117.83,117.85,117.78,117.83,7813.0,116.7408,116.7606,116.6912,116.7408,7813.0
2024-09-18 13:45:00,117.84,117.87,117.76,117.76,11610.0,116.7507,116.7804,116.6714,116.6714,11610.0
2024-09-18 13:50:00,117.75,117.76,117.66,117.7,8090.0,116.6615,116.6714,116.5723,116.612,8090.0
2024-09-18 13:55:00,117.66,117.69,117.61,117.67,26662.0,116.5723,116.602,116.5228,116.5822,26662.0
2024-09-18 14:00:00,117.6,118.39,117.5,117.94,46085.0,116.5129,117.2956,116.4138,116.8497,46085.0
2024-09-18 14:05:00,117.93,118.14,117.85,118.04,20237.0,116.8398,117.0479,116.7606,116.9488,20237.0
2024-09-18 14:10:00,118.0,118.0,117.72,117.87,16569.0,116.9092,116.9092,116.6318,116.7804,16569.0
2024-09-18 14:15:00,117.87,117.99,117.85,117.87,14927.0,116.7804,116.8993,116.7606,116.7804,14927.0
2024-09-18 14:20:00,117.91,117.94,117.64,117.71,18632.0,116.82,116.8497,116.5525,116.6219,18632.0
2024-09-18 14:25:00,117.71,117.94,117.66,117.9,12929.0,116.6219,116.8497,116.5723,116.8101,12929.0
2024-09-18 14:30:00,117.91,118.1,117.9,118.05,16434.0,116.82,117.0083,116.8101,116.9587,16434.0
2024-09-18 14:35:00,118.04,118.09,117.79,117.88,19419.0,116.9488,116.9984,116.7011,116.7903,19419.0
2024-09-18 14:40:00,117.89,117.89,117.43,117.52,21822.0,116.8002,116.8002,116.3445,116.4336,21822.0
2024-09-18 14:45:00,117.52,117.84,117.49,117.83,43298.0,116.4336,116.7507,116.4039,116.7408,43298.0
2024-09-18 14:50:00,117.81,118.1,117.81,118.05,28139.0,116.7209,117.0083,116.7209,116.9587,28139.0
2024-09-18 14:55:00,118.03,118.1,117.71,117.72,16301.0,116.9389,117.0083,116.6219,116.6318,16301.0
2024-09-18 15:00:00,117.7,117.71,117.51,117.61,22415.0,116.612,116.6219,116.4237,116.5228,22415.0
2024-09-18 15:05:00,117.59,117.61,117.48,117.53,34869.0,116.503,116.5228,116.394,116.4435,34869.0
2024-09-18 15:10:00,117.52,117.93,117.48,117.88,26007.0,116.4336,116.8398,116.394,116.7903,26007.0
2024-09-18 15:15:00,117.88,117.93,117.79,117.86,11141.0,116.7903,116.8398,116.7011,116.7705,11141.0
2024-09-18 15:20:00,117.83,117.87,117.43,117.69,63873.0,116.7408,116.7804,116.3445,116.602,63873.0
2024-09-18 15:25:00,117.7,117.91,117.68,117.75,21481.0,116.612,116.82,116.5921,116.6615,21481.0
2024-09-18 15:30:00,117.76,117.82,117.47,117.49,16273.0,116.6714,116.7308,116.3841,116.4039,16273.0
2024-09-18 15:35:00,117.48,117.57,117.28,117.49,33200.0,116.394,116.4832,116.1958,116.4039,33200.0
2024-09-18 15:40:00,117.52,117.53,117.11,117.11,31113.0,116.4336,116.4435,116.0274,116.0274,31113.0
2024-09-18 15:45:00,117.1,117.24,117.06,117.2,35271.0,116.0175,116.1562,115.9779,116.1166,35271.0
2024-09-18 15:50:00,117.23,117.44,117.21,117.34,59321.0,116.1463,116.3544,116.1265,116.2553,59321.0
2024-09-18 15:55:00,117.35,117.4,117.23,117.25,198822.0,116.2652,116.3147,116.1463,116.1661,198822.0
2024-09-19 09:30:00,118.52,118.74,118.28,118.41,70624.0,117.4244,117.6423,117.1866,117.3154,70624.0
2024-09-19 09:35:00,118.4,118.45,117.92,117.97,18131.0,117.3055,117.355,116.8299,116.8795,18131.0
2024-09-19 09:40:00,117.98,118.07,117.75,117.99,33488.0,116.8894,116.9785,116.6615,116.8993,33488.0
2024-09-19 09:45:00,117.99,118.3,117.9,118.29,20434.0,116.8993,117.2064,116.8101,117.1965,20434.0
2024-09-19 09:50:00,118.31,118.31,117.96,117.96,19437.0,117.2163,117.2163,116.8696,116.8696,19437.0
2024-09-19 09:55:00,117.95,118.25,117.95,118.17,22956.0,116.8596,117.1569,116.8596,117.0776,22956.0
2024-09-19 10:00:00,118.17,118.3,118.06,118.26,24491.0,117.0776,117.2064,116.9686,117.1668,24491.0
2024-09-19 10:05:00,118.23,118.26,118.0,118.1,16318.0,117.1371,117.1668,116.9092,117.0083,16318.0
2024-09-19 10:10:00,118.07,118.23,118.07,118.2,26375.0,116.9785,117.1371,116.9785,117.1073,26375.0
2024-09-19 10:15:00,118.2,118.27,118.15,118.25,13911.0,117.1073,117.1767,117.0578,117.1569,13911.0
2024-09-19 10:20:00,118.27,118.27,118.05,118.05,10747.0,117.1767,117.1767,116.9587,116.9587,10747.0
2024-09-19 10:25:00,118.07,118.28,118.0,118.25,29382.0,116.9785,117.1866,116.9092,117.1569,29382.0
2024-09-19 10:30:00,118.23,118.32,118.2,118.31,17981.0,117.1371,117.2262,117.1073,117.2163,17981.0
2024-09-19 10:35:00,118.34,118.39,118.28,118.39,12492.0,117.246,117.2956,117.1866,117.2956,12492.0
2024-09-19 10:40:00,118.4,118.41,118.21,118.27,12018.0,117.3055,117.3154,117.1172,117.1767,12018.0
2024-09-19 10:45:00,118.26,118.26,118.13,118.21,12307.0,117.1668,117.1668,117.038,117.1172,12307.0
2024-09-19 10:50:00,118.22,118.37,118.22,118.28,14158.0,117.1271,117.2758,117.1271,117.1866,14158.0
2024-09-19 10:55:00,118.24,118.41,118.21,118.38,13745.0,117.147,117.3154,117.1172,117.2857,13745.0
2024-09-19 11:00:00,118.39,118.41,118.26,118.4,14920.0,117.2956,117.3154,117.1668,117.3055,14920.0
2024-09-19 11:05:00,118.4,118.41,118.29,118.4,16160.0,117.3055,117.3154,117.1965,117.3055,16160.0
2024-09-19 11:10:00,118.42,118.48,118.34,118.34,12853.0,117.3253,117.3847,117.246,117.246,12853.0
2024-09-19 11:15:00,118.35,118.47,118.35,118.44,12775.0,117.2559,117.3748,117.2559,117.3451,12775.0
2024-09-19 11:20:00,118.44,118.52,118.38,118.42,13483.0,117.3451,117.4244,117.2857,117.3253,13483.0
2024-09-19 11:25:00,118.41,118.41,118.28,118.33,15706.0,117.3154,117.3154,117.1866,117.2361,15706.0
2024-09-19 11:30:00,118.32,118.36,118.28,118.33,8867.0,117.2262,117.2659,117.1866,117.2361,8867.0
2024-09-19 11:35:00,118.34,118.36,118.29,118.29,9657.0,117.246,117.2659,117.1965,117.1965,9657.0
2024-09-19 11:40:00,118.3,118.32,118.25,118.26,10162.0,117.2064,117.2262,117.1569,117.1668,10162.0
2024-09-19 11:45:00,118.26,118.36,118.23,118.33,10064.0,117.1668,117.2659,117.1371,117.2361,10064.0
2024-09-19 11:50:00,118.34,118.35,118.21,118.22,7474.0,117.246,117.2559,117.1172,117.1271,7474.0
2024-09-19 11:55:00,118.24,118.34,118.24,118.33,14139.0,117.147,117.246,117.147,117.2361,14139.0
2024-09-19 12:00:00,118.34,118.49,118.34,118.49,25934.0,117.246,117.3947,117.246,117.3947,25934.0
2024-09-19 12:05:00,118.5,118.5,118.37,118.44,25634.0,117.4046,117.4046,117.2758,117.3451,25634.0
2024-09-19 12:10:00,118.46,118.47,118.39,118.41,24849.0,117.3649,117.3748,117.2956,117.3154,24849.0
2024-09-19 12:15:00,118.41,118.58,118.38,118.56,17703.0,117.3154,117.4838,117.2857,117.464,17703.0
2024-09-19 12:20:00,118.55,118.58,118.52,118.56,5793.0,117.4541,117.4838,117.4244,117.464,5793.0
2024-09-19 12:25:00,118.54,118.55,118.49,118.5,8436.0,117.4442,117.4541,117.3947,117.4046,8436.0
2024-09-19 12:30:00,118.52,118.6,118.51,118.57,8567.0,117.4244,117.5036,117.4145,117.4739,8567.0
2024-09-19 12:35:00,118.56,118.63,118.56,118.58,5659.0,117.464,117.5334,117.464,117.4838,5659.0
2024-09-19 12:40:00,118.58,118.58,118.48,118.49,20012.0,117.4838,117.4838,117.3847,117.3947,20012.0
2024-09-19 12:45:00,118.49,118.52,118.42,118.42,8214.0,117.3947,117.4244,117.3253,117.3253,8214.0
2024-09-19 12:50:00,118.42,118.47,118.39,118.46,6223.0,117.3253,117.3748,117.2956,117.3649,6223.0
2024-09-19 12:55:00,118.45,118.45,118.31,118.35,7319.0,117.355,117.355,117.2163,117.2559,7319.0
2024-09-19 13:00:00,118.36,118.48,118.35,118.48,23673.0,117.2659,117.3847,117.2559,117.3847,23673.0
2024-09-19 13:05:00,118.48,118.52,118.47,118.47,5779.0,117.3847,117.4244,117.3748,117.3748,5779.0
2024-09-19 13:10:00,118.48,118.48,118.43,118.47,8706.0,117.3847,117.3847,117.3352,117.3748,8706.0
2024-09-19 13:15:00,118.46,118.58,118.46,118.53,13103.0,117.3649,117.4838,117.3649,117.4343,13103.0
2024-09-19 13:20:00,118.54,118.54,118.48,118.5,23518.0,117.4442,117.4442,117.3847,117.4046,23518.0
2024-09-19 13:25:00,118.5,118.5,118.42,118.43,11157.0,117.4046,117.4046,117.3253,117.3352,11157.0
2024-09-19 13:30:00,118.44,118.54,118.44,118.51,10514.0,117.3451,117.4442,117.3451,117.4145,10514.0
2024-09-19 13:35:00,118.52,118.55,118.48,118.5,12017.0,117.4244,117.4541,117.3847,117.4046,12017.0
2024-09-19 13:40:00,118.49,118.59,118.48,118.58,13218.0,117.3947,117.4937,117.3847,117.4838,13218.0
2024-09-19 13:45:00,118.57,118.62,118.54,118.55,7718.0,117.4739,117.5235,117.4442,117.4541,7718.0
2024-09-19 13:50:00,118.54,118.59,118.52,118.56,13900.0,117.4442,117.4937,117.4244,117.464,13900.0
2024-09-19 13:55:00,118.58,118.58,118.44,118.47,10875.0,117.4838,117.4838,117.3451,117.3748,10875.0
2024-09-19 14:00:00,118.49,118.52,118.45,118.51,12483.0,117.3947,117.4244,117.355,117.4145,12483.0
2024-09-19 14:05:00,118.51,118.51,118.34,118.34,11002.0,117.4145,117.4145,117.246,117.246,11002.0
2024-09-19 14:10:00,118.34,118.48,118.29,118.45,19236.0,117.246,117.3847,117.1965,117.355,19236.0
2024-09-19 14:15:00,118.43,118.45,118.26,118.31,19227.0,117.3352,117.355,117.1668,117.2163,19227.0
2024-09-19 14:20:00,118.32,118.34,118.25,118.32,11768.0,117.2262,117.246,117.1569,117.2262,11768.0
2024-09-19 14:25:00,118.31,118.35,118.28,118.31,28138.0,117.2163,117.2559,117.1866,117.2163,28138.0
2024-09-19 14:30:00,118.32,118.35,118.27,118.32,13575.0,117.2262,117.2559,117.1767,117.2262,13575.0
2024-09-19 14:35:00,118.32,118.43,118.31,118.43,16949.0,117.2262,117.3352,117.2163,117.3352,16949.0
2024-09-19 14:40:00,118.44,118.51,118.42,118.42,18550.0,117.3451,117.4145,117.3253,117.3253,18550.0
2024-09-19 14:45:00,118.41,118.41,118.35,118.35,15543.0,117.3154,117.3154,117.2559,117.2559,15543.0
2024-09-19 14:50:00,118.34,118.39,118.3,118.38,15191.0,117.246,117.2956,117.2064,117.2857,15191.0
2024-09-19 14:55:00,118.38,118.42,118.34,118.4,12907.0,117.2857,117.3253,117.246,117.3055,12907.0
2024-09-19 15:00:00,118.4,118.5,118.37,118.49,17552.0,117.3055,117.4046,117.2758,117.3947,17552.0
2024-09-19 15:05:00,118.48,118.48,118.4,118.47,15615.0,117.3847,117.3847,117.3055,117.3748,15615.0
2024-09-19 15:10:00,118.49,118.51,118.46,118.49,22527.0,117.3947,117.4145,117.3649,117.3947,22527.0
2024-09-19 15:15:00,118.5,118.52,118.38,118.4,37684.0,117.4046,117.4244,117.2857,117.3055,37684.0
2024-09-19 15:20:00,118.4,118.51,118.34,118.51,23534.0,117.3055,117.4145,117.246,117.4145,23534.0
2024-09-19 15:25:00,118.51,118.51,118.38,118.39,23970.0,117.4145,117.4145,117.2857,117.2956,23970.0
2024-09-19 15:30:00,118.38,118.38,118.12,118.21,42854.0,117.2857,117.2857,117.0281,117.1172,42854.0
2024-09-19 15:35:00,118.19,118.25,118.1,118.23,26041.0,117.0974,117.1569,117.0083,117.1371,26041.0
2024-09-19 15:40:00,118.24,118.27,118.18,118.21,20853.0,117.147,117.1767,117.0875,117.1172,20853.0
2024-09-19 15:45:00,118.21,118.27,118.17,118.23,43820.0,117.1172,117.1767,117.0776,117.1371,43820.0
2024-09-19 15:50:00,118.22,118.36,118.21,118.34,101934.0,117.1271,117.2659,117.1172,117.246,101934.0
2024-09-19 15:55:00,118.33,118.34,118.18,118.3,180799.0,117.2361,117.246,117.0875,117.2064,180799.0
2024-09-20 09:30:00,117.76,118.5,117.76,118.3,868152.0,116.6714,117.4046,116.6714,117.2064,868152.0
2024-09-20 09:35:00,118.32,118.37,118.07,118.24,11817.0,117.2262,117.2758,116.9785,117.147,11817.0
2024-09-20 09:40:00,118.24,118.24,117.98,118.07,18512.0,117.147,117.147,116.8894,116.9785,18512.0
2024-09-20 09:45:00,118.1,118.27,118.01,118.08,16385.0,117.0083,117.1767,116.9191,116.9884,16385.0
2024-09-20 09:50:00,118.04,118.12,118.0,118.03,9052.0,116.9488,117.0281,116.9092,116.9389,9052.0
2024-09-20 09:55:00,118.03,118.16,117.99,118.12,18356.0,116.9389,117.0677,116.8993,117.0281,18356.0
2024-09-20 10:00:00,118.15,118.26,118.05,118.24,16103.0,117.0578,117.1668,116.9587,117.147,16103.0
2024-09-20 10:05:00,118.27,118.32,118.05,118.12,52176.0,117.1767,117.2262,116.9587,117.0281,52176.0
2024-09-20 10:10:00,118.14,118.15,117.89,117.89,19475.0,117.0479,117.0578,116.8002,116.8002,19475.0
2024-09-20 10:15:00,117.89,118.27,117.88,118.22,22963.0,116.8002,117.1767,116.7903,117.1271,22963.0
2024-09-20 10:20:00,118.23,118.4,118.21,118.31,35549.0,117.1371,117.3055,117.1172,117.2163,35549.0
2024-09-20 10:25:00,118.31,118.35,118.21,118.26,13418.0,117.2163,117.2559,117.1172,117.1668,13418.0
2024-09-20 10:30:00,118.27,118.34,118.17,118.26,17851.0,117.1767,117.246,117.0776,117.1668,17851.0
2024-09-20 10:35:00,118.26,118.27,118.11,118.17,25320.0,117.1668,117.1767,117.0182,117.0776,25320.0
2024-09-20 10:40:00,118.17,118.25,118.15,118.21,16849.0,117.0776,117.1569,117.0578,117.1172,16849.0
2024-09-20 10:45:00,118.19,118.2,118.03,118.03,11522.0,117.0974,117.1073,116.9389,116.9389,11522.0
2024-09-20 10:50:00,118.06,118.07,117.96,117.96,21390.0,116.9686,116.9785,116.8696,116.8696,21390.0
2024-09-20 10:55:00,117.95,117.96,117.8,117.84,22811.0,116.8596,116.8696,116.711,116.7507,22811.0
2024-09-20 11:00:00,117.84,117.87,117.76,117.81,8942.0,116.7507,116.7804,116.6714,116.7209,8942.0
2024-09-20 11:05:00,117.81,118.02,117.76,118.0,31792.0,116.7209,116.929,116.6714,116.9092,31792.0
2024-09-20 11:10:00,118.0,118.12,117.99,118.05,8205.0,116.9092,117.0281,116.8993,116.9587,8205.0
2024-09-20 11:15:00,118.08,118.11,118.0,118.07,8199.0,116.9884,117.0182,116.9092,116.9785,8199.0
2024-09-20 11:20:00,118.08,118.09,118.02,118.02,6133.0,116.9884,116.9984,116.929,116.929,6133.0
2024-09-20 11:25:00,118.0,118.02,117.93,117.95,6712.0,116.9092,116.929,116.8398,116.8596,6712.0
2024-09-20 11:30:00,117.95,118.05,117.94,118.05,9578.0,116.8596,116.9587,116.8497,116.9587,9578.0
2024-09-20 11:35:00,118.06,118.06,117.99,118.0,9112.0,116.9686,116.9686,116.8993,116.9092,9112.0
2024-09-20 11:40:00,118.0,118.09,117.99,118.09,18199.0,116.9092,116.9984,116.8993,116.9984,18199.0
2024-09-20 11:45:00,118.09,118.09,118.0,118.07,8224.0,116.9984,116.9984,116.9092,116.9785,8224.0
2024-09-20 11:50:00,118.07,118.07,117.95,117.97,7815.0,116.9785,116.9785,116.8596,116.8795,7815.0
2024-09-20 11:55:00,117.99,118.04,117.96,117.98,14911.0,116.8993,116.9488,116.8696,116.8894,14911.0
2024-09-20 12:00:00,117.98,118.07,117.95,118.06,10469.0,116.8894,116.9785,116.8596,116.9686,10469.0
2024-09-20 12:05:00,118.05,118.07,117.97,117.97,15658.0,116.9587,116.9785,116.8795,116.8795,15658.0
2024-09-20 12:10:00,117.96,117.98,117.91,117.97,7109.0,116.8696,116.8894,116.82,116.8795,7109.0
2024-09-20 12:15:00,117.98,118.02,117.95,117.98,21161.0,116.8894,116.929,116.8596,116.8894,21161.0
2024-09-20 12:20:00,118.0,118.06,117.96,118.04,8963.0,116.9092,116.9686,116.8696,116.9488,8963.0
2024-09-20 12:25:00,118.04,118.17,118.04,118.08,8433.0,116.9488,117.0776,116.9488,116.9884,8433.0
2024-09-20 12:30:00,118.08,118.12,118.06,118.12,9034.0,116.9884,117.0281,116.9686,117.0281,9034.0
2024-09-20 12:35:00,118.12,118.13,118.05,118.08,7499.0,117.0281,117.038,116.9587,116.9884,7499.0
2024-09-20 12:40:00,118.08,118.11,118.04,118.07,8918.0,116.9884,117.0182,116.9488,116.9785,8918.0
2024-09-20 12:45:00,118.06,118.1,118.04,118.04,8438.0,116.9686,117.0083,116.9488,116.9488,8438.0
2024-09-20 12:50:00,118.05,118.07,118.02,118.05,13543.0,116.9587,116.9785,116.929,116.9587,13543.0
2024-09-20 12:55:00,118.05,118.09,117.98,117.99,11641.0,116.9587,116.9984,116.8894,116.8993,11641.0
2024-09-20 13:00:00,118.01,118.07,117.97,118.02,17228.0,116.9191,116.9785,116.8795,116.929,17228.0
2024-09-20 13:05:00,118.03,118.09,118.0,118.05,9841.0,116.9389,116.9984,116.9092,116.9587,9841.0
2024-09-20 13:10:00,118.05,118.05,118.0,118.04,12299.0,116.9587,116.9587,116.9092,116.9488,12299.0
2024-09-20 13:15:00,118.04,118.26,118.02,118.24,9694.0,116.9488,117.1668,116.929,117.147,9694.0
2024-09-20 13:20:00,118.24,118.29,118.18,118.26,5669.0,117.147,117.1965,117.0875,117.1668,5669.0
2024-09-20 13:25:00,118.28,118.28,118.22,118.24,9217.0,117.1866,117.1866,117.1271,117.147,9217.0
2024-09-20 13:30:00,118.25,118.26,118.18,118.23,7922.0,117.1569,117.1668,117.0875,117.1371,7922.0
2024-09-20 13:35:00,118.23,118.24,118.15,118.15,7446.0,117.1371,117.147,117.0578,117.0578,7446.0
2024-09-20 13:40:00,118.16,118.19,118.12,118.16,7884.0,117.0677,117.0974,117.0281,117.0677,7884.0
2024-09-20 13:45:00,118.16,118.16,118.1,118.1,6720.0,117.0677,117.0677,117.0083,117.0083,6720.0
2024-09-20 13:50:00,118.11,118.11,118.02,118.03,9037.0,117.0182,117.0182,116.929,116.9389,9037.0
2024-09-20 13:55:00,118.04,118.04,117.97,118.03,10299.0,116.9488,116.9488,116.8795,116.9389,10299.0
2024-09-20 14:00:00,118.04,118.08,117.94,117.98,19948.0,116.9488,116.9884,116.8497,116.8894,19948.0
2024-09-20 14:05:00,117.97,118.0,117.91,117.95,19401.0,116.8795,116.9092,116.82,116.8596,19401.0
2024-09-20 14:10:00,117.96,118.05,117.95,118.01,11038.0,116.8696,116.9587,116.8596,116.9191,11038.0
2024-09-20 14:15:00,118.02,118.02,117.93,117.95,9130.0,116.929,116.929,116.8398,116.8596,9130.0
2024-09-20 14:20:00,117.94,117.94,117.88,117.93,9687.0,116.8497,116.8497,116.7903,116.8398,9687.0
2024-09-20 14:25:00,117.93,117.96,117.9,117.91,8284.0,116.8398,116.8696,116.8101,116.82,8284.0
2024-09-20 14:30:00,117.91,117.92,117.86,117.91,8482.0,116.82,116.8299,116.7705,116.82,8482.0
2024-09-20 14:35:00,117.91,117.92,117.77,117.77,8949.0,116.82,116.8299,116.6813,116.6813,8949.0
2024-09-20 14:40:00,117.79,117.85,117.76,117.82,11644.0,116.7011,116.7606,116.6714,116.7308,11644.0
2024-09-20 14:45:00,117.81,117.85,117.77,117.79,11072.0,116.7209,116.7606,116.6813,116.7011,11072.0
2024-09-20 14:50:00,117.8,117.88,117.77,117.86,11853.0,116.711,116.7903,116.6813,116.7705,11853.0
2024-09-20 14:55:00,117.86,117.91,117.82,117.83,11451.0,116.7705,116.82,116.7308,116.7408,11451.0
2024-09-20 15:00:00,117.83,117.85,117.77,117.84,14328.0,116.7408,116.7606,116.6813,116.7507,14328.0
2024-09-20 15:05:00,117.83,117.85,117.75,117.76,11508.0,116.7408,116.7606,116.6615,116.6714,11508.0
2024-09-20 15:10:00,117.77,117.79,117.71,117.78,8584.0,116.6813,116.7011,116.6219,116.6912,8584.0
2024-09-20 15:15:00,117.8,117.8,117.69,117.73,17693.0,116.711,116.711,116.602,116.6417,17693.0
2024-09-20 15:20:00,117.74,117.84,117.66,117.74,21678.0,116.6516,116.7507,116.5723,116.6516,21678.0
2024-09-20 15:25:00,117.73,117.76,117.65,117.67,15968.0,116.6417,116.6714,116.5624,116.5822,15968.0
2024-09-20 15:30:00,117.67,117.7,117.57,117.6,25484.0,116.5822,116.612,116.4832,116.5129,25484.0
2024-09-20 15:35:00,117.6,117.83,117.55,117.78,32556.0,116.5129,116.7408,116.4633,116.6912,32556.0
2024-09-20 15:40:00,117.79,117.83,117.69,117.83,28056.0,116.7011,116.7408,116.602,116.7408,28056.0
2024-09-20 15:45:00,117.82,117.84,117.64,117.71,46738.0,116.7308,116.7507,116.5525,116.6219,46738.0
2024-09-20 15:50:00,117.79,117.95,117.73,117.84,74399.0,116.7011,116.8596,116.6417,116.7507,74399.0
2024-09-20 15:55:00,117.84,117.92,117.69,117.9,209391.0,116.7507,116.8299,116.602,116.8101,209391.0
2024-09-23 09:30:00,118.53,118.56,118.11,118.37,67691.0,117.4343,117.464,117.0182,117.2758,67691.0
2024-09-23 09:35:00,118.29,118.3,118.06,118.06,20852.0,117.1965,117.2064,116.9686,116.9686,20852.0
2024-09-23 09:40:00,118.06,118.1,117.84,117.94,16638.0,116.9686,117.0083,116.7507,116.8497,16638.0
2024-09-23 09:45:00,117.94,117.99,117.55,117.58,26358.0,116.8497,116.8993,116.4633,116.4931,26358.0
2024-09-23 09:50:00,117.59,117.86,117.59,117.68,16260.0,116.503,116.7705,116.503,116.5921,16260.0
2024-09-23 09:55:00,117.68,117.68,117.44,117.46,16503.0,116.5921,116.5921,116.3544,116.3742,16503.0
2024-09-23 10:00:00,117.46,117.84,117.46,117.84,22825.0,116.3742,116.7507,116.3742,116.7507,22825.0
2024-09-23 10:05:00,117.85,117.93,117.7,117.72,22249.0,116.7606,116.8398,116.612,116.6318,22249.0
2024-09-23 10:10:00,117.71,117.72,117.48,117.49,20637.0,116.6219,116.6318,116.394,116.4039,20637.0
2024-09-23 10:15:00,117.46,117.46,117.25,117.36,23544.0,116.3742,116.3742,116.1661,116.2751,23544.0
2024-09-23 10:20:00,117.4,117.43,117.21,117.22,11625.0,116.3147,116.3445,116.1265,116.1364,11625.0
2024-09-23 10:25:00,117.23,117.36,117.23,117.32,9328.0,116.1463,116.2751,116.1463,116.2355,9328.0
2024-09-23 10:30:00,117.33,117.35,117.19,117.2,15154.0,116.2454,116.2652,116.1067,116.1166,15154.0
2024-09-23 10:35:00,117.19,117.23,117.07,117.08,26865.0,116.1067,116.1463,115.9878,115.9977,26865.0
2024-09-23 10:40:00,117.09,117.21,117.01,117.15,12929.0,116.0076,116.1265,115.9283,116.067,12929.0
2024-09-23 10:45:00,117.11,117.13,116.89,116.9,28287.0,116.0274,116.0472,115.8094,115.8194,28287.0
2024-09-23 10:50:00,116.91,116.99,116.85,116.88,18662.0,115.8293,115.9085,115.7698,115.7995,18662.0
2024-09-23 10:55:00,116.86,117.04,116.8,117.0,23967.0,115.7797,115.9581,115.7203,115.9184,23967.0
2024-09-23 11:00:00,117.0,117.0,116.63,116.79,25122.0,115.9184,115.9184,115.5518,115.7104,25122.0
2024-09-23 11:05:00,116.78,116.78,116.56,116.6,21140.0,115.7005,115.7005,115.4825,115.5221,21140.0
2024-09-23 11:10:00,116.6,116.61,116.46,116.46,20289.0,115.5221,115.532,115.3834,115.3834,20289.0
2024-09-23 11:15:00,116.46,116.71,116.44,116.71,30484.0,115.3834,115.6311,115.3636,115.6311,30484.0
2024-09-23 11:20:00,116.7,116.78,116.64,116.73,12759.0,115.6212,115.7005,115.5618,115.6509,12759.0
2024-09-23 11:25:00,116.72,116.75,116.62,116.73,6556.0,115.641,115.6707,115.5419,115.6509,6556.0
2024-09-23 11:30:00,116.75,116.79,116.62,116.79,15623.0,115.6707,115.7104,115.5419,115.7104,15623.0
2024-09-23 11:35:00,116.82,116.89,116.73,116.77,9049.0,115.7401,115.8094,115.6509,115.6906,9049.0
2024-09-23 11:40:00,116.78,116.79,116.72,116.74,9212.0,115.7005,115.7104,115.641,115.6608,9212.0
2024-09-23 11:45:00,116.74,116.82,116.7,116.77,20386.0,115.6608,115.7401,115.6212,115.6906,20386.0
2024-09-23 11:50:00,116.77,116.98,116.74,116.98,7549.0,115.6906,115.8986,115.6608,115.8986,7549.0
2024-09-23 11:55:00,116.98,117.0,116.77,116.79,8137.0,115.8986,115.9184,115.6906,115.7104,8137.0
2024-09-23 12:00:00,116.77,116.78,116.68,116.78,12993.0,115.6906,115.7005,115.6014,115.7005,12993.0
2024-09-23 12:05:00,116.78,116.9,116.73,116.86,14819.0,115.7005,115.8194,115.6509,115.7797,14819.0
2024-09-23 12:10:00,116.86,116.98,116.8,116.98,23214.0,115.7797,115.8986,115.7203,115.8986,23214.0
2024-09-23 12:15:00,116.96,117.05,116.89,116.98,15399.0,115.8788,115.968,115.8094,115.8986,15399.0
2024-09-23 12:20:00,116.98,117.1,116.97,117.06,12160.0,115.8986,116.0175,115.8887,115.9779,12160.0
2024-09-23 12:25:00,117.05,117.13,117.02,117.12,12443.0,115.968,116.0472,115.9382,116.0373,12443.0
2024-09-23 12:30:00,117.13,117.2,117.08,117.13,6910.0,116.0472,116.1166,115.9977,116.0472,6910.0
2024-09-23 12:35:00,117.14,117.21,117.08,117.18,8272.0,116.0571,116.1265,115.9977,116.0968,8272.0
2024-09-23 12:40:00,117.18,117.24,117.13,117.23,30171.0,116.0968,116.1562,116.0472,116.1463,30171.0
2024-09-23 12:45:00,117.22,117.26,117.17,117.25,12986.0,116.1364,116.176,116.0869,116.1661,12986.0
2024-09-23 12:50:00,117.25,117.26,117.14,117.25,11943.0,116.1661,116.176,116.0571,116.1661,11943.0
2024-09-23 12:55:00,117.26,117.26,117.18,117.21,7510.0,116.176,116.176,116.0968,116.1265,7510.0
2024-09-23 13:00:00,117.21,117.28,117.13,117.25,10137.0,116.1265,116.1958,116.0472,116.1661,10137.0
2024-09-23 13:05:00,117.26,117.29,117.18,117.29,9252.0,116.176,116.2057,116.0968,116.2057,9252.0
2024-09-23 13:10:00,117.28,117.34,117.25,117.33,11845.0,116.1958,116.2553,116.1661,116.2454,11845.0
2024-09-23 13:15:00,117.33,117.34,117.27,117.29,10153.0,116.2454,116.2553,116.1859,116.2057,10153.0
2024-09-23 13:20:00,117.28,117.29,117.18,117.18,6855.0,116.1958,116.2057,116.0968,116.0968,6855.0
2024-09-23 13:25:00,117.19,117.28,117.18,117.26,11547.0,116.1067,116.1958,116.0968,116.176,11547.0
2024-09-23 13:30:00,117.29,117.37,117.29,117.36,10953.0,116.2057,116.285,116.2057,116.2751,10953.0
2024-09-23 13:35:00,117.37,117.37,117.28,117.31,7574.0,116.285,116.285,116.1958,116.2256,7574.0
2024-09-23 13:40:00,117.31,117.33,117.22,117.22,6911.0,116.2256,116.2454,116.1364,116.1364,6911.0
2024-09-23 13:45:00,117.23,117.29,117.22,117.28,8932.0,116.1463,116.2057,116.1364,116.1958,8932.0
2024-09-23 13:50:00,117.29,117.35,117.27,117.28,8202.0,116.2057,116.2652,116.1859,116.1958,8202.0
2024-09-23 13:55:00,117.29,117.3,117.2,117.25,10746.0,116.2057,116.2157,116.1166,116.1661,10746.0
2024-09-23 14:00:00,117.25,117.26,117.02,117.06,20814.0,116.1661,116.176,115.9382,115.9779,20814.0
2024-09-23 14:05:00,117.08,117.09,117.03,117.04,8596.0,115.9977,116.0076,115.9481,115.9581,8596.0
2024-09-23 14:10:00,117.05,117.06,116.94,117.01,10544.0,115.968,115.9779,115.859,115.9283,10544.0
2024-09-23 14:15:00,117.01,117.06,116.98,117.03,9477.0,115.9283,115.9779,115.8986,115.9481,9477.0
2024-09-23 14:20:00,117.03,117.09,117.01,117.07,12746.0,115.9481,116.0076,115.9283,115.9878,12746.0
2024-09-23 14:25:00,117.06,117.06,116.99,117.06,13936.0,115.9779,115.9779,115.9085,115.9779,13936.0
2024-09-23 14:30:00,117.06,117.11,117.04,117.08,16239.0,115.9779,116.0274,115.9581,115.9977,16239.0
2024-09-23 14:35:00,117.07,117.1,117.03,117.07,20839.0,115.9878,116.0175,115.9481,115.9878,20839.0
2024-09-23 14:40:00,117.07,117.1,117.03,117.04,8801.0,115.9878,116.0175,115.9481,115.9581,8801.0
2024-09-23 14:45:00,117.05,117.07,117.03,117.03,6546.0,115.968,115.9878,115.9481,115.9481,6546.0
2024-09-23 14:50:00,117.02,117.05,116.99,117.0,8800.0,115.9382,115.968,115.9085,115.9184,8800.0
2024-09-23 14:55:00,117.0,117.1,116.98,117.08,18060.0,115.9184,116.0175,115.8986,115.9977,18060.0
2024-09-23 15:00:00,117.06,117.06,116.96,116.97,12862.0,115.9779,115.9779,115.8788,115.8887,12862.0
2024-09-23 15:05:00,116.97,116.99,116.88,116.89,13252.0,115.8887,115.9085,115.7995,115.8094,13252.0
2024-09-23 15:10:00,116.89,116.98,116.88,116.95,14641.0,115.8094,115.8986,115.7995,115.8689,14641.0
2024-09-23 15:15:00,116.96,117.02,116.95,117.01,13829.0,115.8788,115.9382,115.8689,115.9283,13829.0
2024-09-23 15:20:00,117.02,117.04,116.97,116.99,18010.0,115.9382,115.9581,115.8887,115.9085,18010.0
2024-09-23 15:25:00,116.99,117.02,116.96,116.98,29306.0,115.9085,115.9382,115.8788,115.8986,29306.0
2024-09-23 15:30:00,116.99,117.17,116.98,117.16,16753.0,115.9085,116.0869,115.8986,116.0769,16753.0
2024-09-23 15:35:00,117.16,117.16,117.04,117.05,19911.0,116.0769,116.0769,115.9581,115.968,19911.0
2024-09-23 15:40:00,117.03,117.05,116.95,116.96,20270.0,115.9481,115.968,115.8689,115.8788,20270.0
2024-09-23 15:45:00,116.96,116.96,116.87,116.9,31585.0,115.8788,115.8788,115.7896,115.8194,31585.0
2024-09-23 15:50:00,116.91,116.99,116.88,116.92,57034.0,115.8293,115.9085,115.7995,115.8392,57034.0
2024-09-23 15:55:00,116.93,117.23,116.92,117.13,198841.0,115.8491,116.1463,115.8392,116.0472,198841.0
2024-09-24 09:30:00,117.23,117.64,117.23,117.5,74652.0,116.1463,116.5525,116.1463,116.4138,74652.0
2024-09-24 09:35:00,117.5,117.5,117.16,117.18,20982.0,116.4138,116.4138,116.0769,116.0968,20982.0
2024-09-24 09:40:00,117.2,117.26,117.1,117.17,14383.0,116.1166,116.176,116.0175,116.0869,14383.0
2024-09-24 09:45:00,117.15,117.15,116.89,117.08,14669.0,116.067,116.067,115.8094,115.9977,14669.0
2024-09-24 09:50:00,117.11,117.11,116.62,116.73,20068.0,116.0274,116.0274,115.5419,115.6509,20068.0
2024-09-24 09:55:00,116.73,116.73,116.43,116.48,37983.0,115.6509,115.6509,115.3537,115.4032,37983.0
2024-09-24 10:00:00,116.46,116.51,116.29,116.31,36118.0,115.3834,115.433,115.215,115.2348,36118.0
2024-09-24 10:05:00,116.32,116.54,116.3,116.52,24542.0,115.2447,115.4627,115.2249,115.4429,24542.0
2024-09-24 10:10:00,116.54,116.58,116.38,116.58,15500.0,115.4627,115.5023,115.3042,115.5023,15500.0
2024-09-24 10:15:00,116.64,116.76,116.61,116.75,16474.0,115.5618,115.6806,115.532,115.6707,16474.0
2024-09-24 10:20:00,116.76,116.76,116.58,116.66,35821.0,115.6806,115.6806,115.5023,115.5816,35821.0
2024-09-24 10:25:00,116.65,116.9,116.64,116.88,20867.0,115.5717,115.8194,115.5618,115.7995,20867.0
2024-09-24 10:30:00,116.9,117.14,116.89,117.08,40955.0,115.8194,116.0571,115.8094,115.9977,40955.0
2024-09-24 10:35:00,117.08,117.18,117.0,117.1,32857.0,115.9977,116.0968,115.9184,116.0175,32857.0
2024-09-24 10:40:00,117.1,117.26,117.1,117.22,29115.0,116.0175,116.176,116.0175,116.1364,29115.0
2024-09-24 10:45:00,117.24,117.32,117.11,117.14,15098.0,116.1562,116.2355,116.0274,116.0571,15098.0
2024-09-24 10:50:00,117.13,117.22,117.06,117.15,17392.0,116.0472,116.1364,115.9779,116.067,17392.0
2024-09-24 10:55:00,117.16,117.3,117.11,117.3,52053.0,116.0769,116.2157,116.0274,116.2157,52053.0
2024-09-24 11:00:00,117.3,117.4,117.22,117.34,20460.0,116.2157,116.3147,116.1364,116.2553,20460.0
2024-09-24 11:05:00,117.36,117.6,117.32,117.6,34829.0,116.2751,116.5129,116.2355,116.5129,34829.0
2024-09-24 11:10:00,117.58,117.59,117.4,117.47,20379.0,116.4931,116.503,116.3147,116.3841,20379.0
2024-09-24 11:15:00,117.47,117.51,117.42,117.44,10682.0,116.3841,116.4237,116.3345,116.3544,10682.0
2024-09-24 11:20:00,117.43,117.45,117.32,117.38,21015.0,116.3445,116.3643,116.2355,116.2949,21015.0
2024-09-24 11:25:00,117.4,117.43,117.35,117.42,17418.0,116.3147,116.3445,116.2652,116.3345,17418.0
2024-09-24 11:30:00,117.42,117.57,117.37,117.55,22817.0,116.3345,116.4832,116.285,116.4633,22817.0
2024-09-24 11:35:00,117.55,117.55,117.38,117.4,11273.0,116.4633,116.4633,116.2949,116.3147,11273.0
2024-09-24 11:40:00,117.4,117.47,117.4,117.4,15626.0,116.3147,116.3841,116.3147,116.3147,15626.0
2024-09-24 11:45:00,117.4,117.4,117.05,117.05,8627.0,116.3147,116.3147,115.968,115.968,8627.0
2024-09-24 11:50:00,117.05,117.25,117.04,117.25,9884.0,115.968,116.1661,115.9581,116.1661,9884.0
2024-09-24 11:55:00,117.24,117.26,117.18,117.26,7327.0,116.1562,116.176,116.0968,116.176,7327.0
2024-09-24 12:00:00,117.27,117.27,117.14,117.21,14636.0,116.1859,116.1859,116.0571,116.1265,14636.0
2024-09-24 12:05:00,117.21,117.28,117.16,117.21,20522.0,116.1265,116.1958,116.0769,116.1265,20522.0
2024-09-24 12:10:00,117.23,117.32,117.2,117.32,4959.0,116.1463,116.2355,116.1166,116.2355,4959.0
2024-09-24 12:15:00,117.32,117.45,117.32,117.44,10043.0,116.2355,116.3643,116.2355,116.3544,10043.0
2024-09-24 12:20:00,117.45,117.49,117.36,117.38,10832.0,116.3643,116.4039,116.2751,116.2949,10832.0
2024-09-24 12:25:00,117.35,117.35,117.24,117.26,16182.0,116.2652,116.2652,116.1562,116.176,16182.0
2024-09-24 12:30:00,117.27,117.27,117.17,117.22,8553.0,116.1859,116.1859,116.0869,116.1364,8553.0
2024-09-24 12:35:00,117.18,117.24,117.16,117.21,7808.0,116.0968,116.1562,116.0769,116.1265,7808.0
2024-09-24 12:40:00,117.21,117.23,117.19,117.2,5280.0,116.1265,116.1463,116.1067,116.1166,5280.0
2024-09-24 12:45:00,117.19,117.23,117.18,117.23,7008.0,116.1067,116.1463,116.0968,116.1463,7008.0
2024-09-24 12:50:00,117.2,117.26,117.2,117.24,7932.0,116.1166,116.176,116.1166,116.1562,7932.0
2024-09-24 12:55:00,117.24,117.29,117.23,117.25,5396.0,116.1562,116.2057,116.1463,116.1661,5396.0
2024-09-24 13:00:00,117.25,117.27,117.15,117.2,11404.0,116.1661,116.1859,116.067,116.1166,11404.0
2024-09-24 13:05:00,117.2,117.35,117.15,117.28,11329.0,116.1166,116.2652,116.067,116.1958,11329.0
2024-09-24 13:10:00,117.28,117.36,117.23,117.34,9424.0,116.1958,116.2751,116.1463,116.2553,9424.0
2024-09-24 13:15:00,117.34,117.35,117.28,117.3,7096.0,116.2553,116.2652,116.1958,116.2157,7096.0
2024-09-24 13:20:00,117.31,117.31,117.24,117.24,6421.0,116.2256,116.2256,116.1562,116.1562,6421.0
2024-09-24 13:25:00,117.23,117.23,117.08,117.16,20743.0,116.1463,116.1463,115.9977,116.0769,20743.0
2024-09-24 13:30:00,117.17,117.21,117.16,117.19,6484.0,116.0869,116.1265,116.0769,116.1067,6484.0
2024-09-24 13:35:00,117.21,117.23,117.17,117.18,10479.0,116.1265,116.1463,116.0869,116.0968,10479.0
2024-09-24 13:40:00,117.18,117.32,117.17,117.32,20442.0,116.0968,116.2355,116.0869,116.2355,20442.0
2024-09-24 13:45:00,117.32,117.33,117.26,117.28,18617.0,116.2355,116.2454,116.176,116.1958,18617.0
2024-09-24 13:50:00,117.27,117.3,117.21,117.28,10110.0,116.1859,116.2157,116.1265,116.1958,10110.0
2024-09-24 13:55:00,117.27,117.35,117.26,117.32,7525.0,116.1859,116.2652,116.176,116.2355,7525.0
2024-09-24 14:00:00,117.35,117.4,117.27,117.27,17399.0,116.2652,116.3147,116.1859,116.1859,17399.0
2024-09-24 14:05:00,117.27,117.33,117.23,117.3,8367.0,116.1859,116.2454,116.1463,116.2157,8367.0
2024-09-24 14:10:00,117.28,117.34,117.24,117.31,15513.0,116.1958,116.2553,116.1562,116.2256,15513.0
2024-09-24 14:15:00,117.32,117.35,117.29,117.34,9572.0,116.2355,116.2652,116.2057,116.2553,9572.0
2024-09-24 14:20:00,117.34,117.34,117.23,117.26,15278.0,116.2553,116.2553,116.1463,116.176,15278.0
2024-09-24 14:25:00,117.27,117.32,117.25,117.3,11600.0,116.1859,116.2355,116.1661,116.2157,11600.0
2024-09-24 14:30:00,117.29,117.3,117.19,117.29,9336.0,116.2057,116.2157,116.1067,116.2057,9336.0
2024-09-24 14:35:00,117.3,117.34,117.26,117.34,7107.0,116.2157,116.2553,116.176,116.2553,7107.0
2024-09-24 14:40:00,117.34,117.36,117.33,117.34,4884.0,116.2553,116.2751,116.2454,116.2553,4884.0
2024-09-24 14:45:00,117.34,117.39,117.33,117.33,6996.0,116.2553,116.3048,116.2454,116.2454,6996.0
2024-09-24 14:50:00,117.31,117.41,117.31,117.37,5988.0,116.2256,116.3246,116.2256,116.285,5988.0
2024-09-24 14:55:00,117.37,117.4,117.34,117.37,6366.0,116.285,116.3147,116.2553,116.285,6366.0
2024-09-24 15:00:00,117.37,117.38,117.27,117.28,9872.0,116.285,116.2949,116.1859,116.1958,9872.0
2024-09-24 15:05:00,117.27,117.28,117.2,117.23,7001.0,116.1859,116.1958,116.1166,116.1463,7001.0
2024-09-24 15:10:00,117.2,117.29,117.18,117.29,8061.0,116.1166,116.2057,116.0968,116.2057,8061.0
2024-09-24 15:15:00,117.3,117.35,117.29,117.33,23158.0,116.2157,116.2652,116.2057,116.2454,23158.0
2024-09-24 15:20:00,117.34,117.39,117.31,117.38,12713.0,116.2553,116.3048,116.2256,116.2949,12713.0
2024-09-24 15:25:00,117.38,117.42,117.37,117.39,10313.0,116.2949,116.3345,116.285,116.3048,10313.0
2024-09-24 15:30:00,117.39,117.4,117.36,117.38,10361.0,116.3048,116.3147,116.2751,116.2949,10361.0
2024-09-24 15:35:00,117.38,117.43,117.37,117.4,14686.0,116.2949,116.3445,116.285,116.3147,14686.0
2024-09-24 15:40:00,117.39,117.4,117.2,117.21,32411.0,116.3048,116.3147,116.1166,116.1265,32411.0
2024-09-24 15:45:00,117.21,117.39,117.2,117.33,27877.0,116.1265,116.3048,116.1166,116.2454,27877.0
2024-09-24 15:50:00,117.34,117.49,117.33,117.47,37140.0,116.2553,116.4039,116.2454,116.3841,37140.0
2024-09-24 15:55:00,117.48,117.76,117.47,117.71,198500.0,116.394,116.6714,116.3841,116.6219,198500.0
2024-09-25 09:30:00,117.9,118.16,117.47,117.47,92188.0,116.8101,117.0677,116.3841,116.3841,92188.0
2024-09-25 09:35:00,117.43,117.55,117.21,117.33,10118.0,116.3445,116.4633,116.1265,116.2454,10118.0
2024-09-25 09:40:00,117.33,117.39,117.1,117.15,18826.0,116.2454,116.3048,116.0175,116.067,18826.0
2024-09-25 09:45:00,117.13,117.33,117.13,117.18,15228.0,116.0472,116.2454,116.0472,116.0968,15228.0
2024-09-25 09:50:00,117.18,117.42,117.16,117.42,24122.0,116.0968,116.3345,116.0769,116.3345,24122.0
2024-09-25 09:55:00,117.42,117.53,117.37,117.42,14137.0,116.3345,116.4435,116.285,116.3345,14137.0
2024-09-25 10:00:00,117.41,117.48,117.39,117.45,21904.0,116.3246,116.394,116.3048,116.3643,21904.0
2024-09-25 10:05:00,117.45,117.47,117.35,117.37,11213.0,116.3643,116.3841,116.2652,116.285,11213.0
2024-09-25 10:10:00,117.37,117.39,117.26,117.38,22851.0,116.285,116.3048,116.176,116.2949,22851.0
2024-09-25 10:15:00,117.39,117.49,117.37,117.4,19531.0,116.3048,116.4039,116.285,116.3147,19531.0
2024-09-25 10:20:00,117.4,117.49,117.28,117.49,11400.0,116.3147,116.4039,116.1958,116.4039,11400.0
2024-09-25 10:25:00,117.54,117.54,117.44,117.5,7289.0,116.4534,116.4534,116.3544,116.4138,7289.0
2024-09-25 10:30:00,117.5,117.6,117.48,117.53,12625.0,116.4138,116.5129,116.394,116.4435,12625.0
2024-09-25 10:35:00,117.54,117.55,117.44,117.5,12346.0,116.4534,116.4633,116.3544,116.4138,12346.0
2024-09-25 10:40:00,117.5,117.52,117.43,117.46,11535.0,116.4138,116.4336,116.3445,116.3742,11535.0
2024-09-25 10:45:00,117.48,117.57,117.46,117.49,21748.0,116.394,116.4832,116.3742,116.4039,21748.0
2024-09-25 10:50:00,117.48,117.64,117.47,117.6,10043.0,116.394,116.5525,116.3841,116.5129,10043.0
2024-09-25 10:55:00,117.6,117.62,117.49,117.55,14182.0,116.5129,116.5327,116.4039,116.4633,14182.0
2024-09-25 11:00:00,117.56,117.62,117.49,117.57,34769.0,116.4732,116.5327,116.4039,116.4832,34769.0
2024-09-25 11:05:00,117.58,117.58,117.37,117.41,14325.0,116.4931,116.4931,116.285,116.3246,14325.0
2024-09-25 11:10:00,117.4,117.4,117.22,117.28,9581.0,116.3147,116.3147,116.1364,116.1958,9581.0
2024-09-25 11:15:00,117.29,117.43,117.29,117.39,12446.0,116.2057,116.3445,116.2057,116.3048,12446.0
2024-09-25 11:20:00,117.39,117.44,117.39,117.41,8983.0,116.3048,116.3544,116.3048,116.3246,8983.0
2024-09-25 11:25:00,117.41,117.43,117.27,117.33,20630.0,116.3246,116.3445,116.1859,116.2454,20630.0
2024-09-25 11:30:00,117.33,117.41,117.32,117.41,11511.0,116.2454,116.3246,116.2355,116.3246,11511.0
2024-09-25 11:35:00,117.41,117.5,117.41,117.46,8798.0,116.3246,116.4138,116.3246,116.3742,8798.0
2024-09-25 11:40:00,117.46,117.46,117.33,117.34,12170.0,116.3742,116.3742,116.2454,116.2553,12170.0
2024-09-25 11:45:00,117.34,117.42,117.34,117.42,8537.0,116.2553,116.3345,116.2553,116.3345,8537.0
2024-09-25 11:50:00,117.42,117.64,117.38,117.6,17218.0,116.3345,116.5525,116.2949,116.5129,17218.0
2024-09-25 11:55:00,117.59,117.61,117.48,117.49,10464.0,116.503,116.5228,116.394,116.4039,10464.0
2024-09-25 12:00:00,117.48,117.54,117.46,117.46,8309.0,116.394,116.4534,116.3742,116.3742,8309.0
2024-09-25 12:05:00,117.48,117.53,117.46,117.49,8674.0,116.394,116.4435,116.3742,116.4039,8674.0
2024-09-25 12:10:00,117.5,117.53,117.47,117.48,8119.0,116.4138,116.4435,116.3841,116.394,8119.0
2024-09-25 12:15:00,117.47,117.47,117.37,117.43,10283.0,116.3841,116.3841,116.285,116.3445,10283.0
2024-09-25 12:20:00,117.42,117.43,117.36,117.36,12420.0,116.3345,116.3445,116.2751,116.2751,12420.0
2024-09-25 12:25:00,117.36,117.38,117.36,117.38,6454.0,116.2751,116.2949,116.2751,116.2949,6454.0
2024-09-25 12:30:00,117.38,117.38,117.34,117.36,9873.0,116.2949,116.2949,116.2553,116.2751,9873.0
2024-09-25 12:35:00,117.36,117.37,117.3,117.33,10235.0,116.2751,116.285,116.2157,116.2454,10235.0
2024-09-25 12:40:00,117.35,117.35,117.26,117.27,6492.0,116.2652,116.2652,116.176,116.1859,6492.0
2024-09-25 12:45:00,117.27,117.29,117.24,117.28,10109.0,116.1859,116.2057,116.1562,116.1958,10109.0
2024-09-25 12:50:00,117.29,117.38,117.28,117.33,8326.0,116.2057,116.2949,116.1958,116.2454,8326.0
2024-09-25 12:55:00,117.33,117.35,117.3,117.34,9109.0,116.2454,116.2652,116.2157,116.2553,9109.0
2024-09-25 13:00:00,117.34,117.36,117.22,117.32,13457.0,116.2553,116.2751,116.1364,116.2355,13457.0
2024-09-25 13:05:00,117.32,117.4,117.32,117.34,8751.0,116.2355,116.3147,116.2355,116.2553,8751.0
2024-09-25 13:10:00,117.34,117.37,117.32,117.34,7247.0,116.2553,116.285,116.2355,116.2553,7247.0
2024-09-25 13:15:00,117.35,117.41,117.33,117.38,6635.0,116.2652,116.3246,116.2454,116.2949,6635.0
2024-09-25 13:20:00,117.37,117.41,117.34,117.4,7049.0,116.285,116.3246,116.2553,116.3147,7049.0
2024-09-25 13:25:00,117.39,117.39,117.34,117.36,7980.0,116.3048,116.3048,116.2553,116.2751,7980.0
2024-09-25 13:30:00,117.35,117.37,117.14,117.14,12157.0,116.2652,116.285,116.0571,116.0571,12157.0
2024-09-25 13:35:00,117.14,117.22,117.12,117.2,23906.0,116.0571,116.1364,116.0373,116.1166,23906.0
2024-09-25 13:40:00,117.19,117.28,117.15,117.27,19627.0,116.1067,116.1958,116.067,116.1859,19627.0
2024-09-25 13:45:00,117.27,117.33,117.26,117.29,7451.0,116.1859,116.2454,116.176,116.2057,7451.0
2024-09-25 13:50:00,117.28,117.4,117.28,117.37,8271.0,116.1958,116.3147,116.1958,116.285,8271.0
2024-09-25 13:55:00,117.38,117.39,117.35,117.37,8574.0,116.2949,116.3048,116.2652,116.285,8574.0
2024-09-25 14:00:00,117.36,117.36,117.22,117.22,15764.0,116.2751,116.2751,116.1364,116.1364,15764.0
2024-09-25 14:05:00,117.22,117.34,117.2,117.34,11071.0,116.1364,116.2553,116.1166,116.2553,11071.0
2024-09-25 14:10:00,117.35,117.41,117.32,117.35,8798.0,116.2652,116.3246,116.2355,116.2652,8798.0
2024-09-25 14:15:00,117.35,117.39,117.29,117.36,8484.0,116.2652,116.3048,116.2057,116.2751,8484.0
2024-09-25 14:20:00,117.36,117.39,117.33,117.34,7446.0,116.2751,116.3048,116.2454,116.2553,7446.0
2024-09-25 14:25:00,117.34,117.37,117.33,117.37,7390.0,116.2553,116.285,116.2454,116.285,7390.0
2024-09-25 14:30:00,117.36,117.39,117.35,117.39,8619.0,116.2751,116.3048,116.2652,116.3048,8619.0
2024-09-25 14:35:00,117.4,117.46,117.38,117.44,8697.0,116.3147,116.3742,116.2949,116.3544,8697.0
2024-09-25 14:40:00,117.44,117.45,117.38,117.42,6643.0,116.3544,116.3643,116.2949,116.3345,6643.0
2024-09-25 14:45:00,117.42,117.43,117.38,117.39,8203.0,116.3345,116.3445,116.2949,116.3048,8203.0
2024-09-25 14:50:00,117.39,117.51,117.39,117.5,14849.0,116.3048,116.4237,116.3048,116.4138,14849.0
2024-09-25 14:55:00,117.49,117.55,117.49,117.54,8454.0,116.4039,116.4633,116.4039,116.4534,8454.0
2024-09-25 15:00:00,117.53,117.59,117.53,117.57,14140.0,116.4435,116.503,116.4435,116.4832,14140.0
2024-09-25 15:05:00,117.58,117.61,117.53,117.59,10920.0,116.4931,116.5228,116.4435,116.503,10920.0
2024-09-25 15:10:00,117.62,117.74,117.6,117.74,69212.0,116.5327,116.6516,116.5129,116.6516,69212.0
2024-09-25 15:15:00,117.73,117.73,117.54,117.54,12301.0,116.6417,116.6417,116.4534,116.4534,12301.0
2024-09-25 15:20:00,117.55,117.64,117.47,117.63,22129.0,116.4633,116.5525,116.3841,116.5426,22129.0
2024-09-25 15:25:00,117.63,117.69,117.63,117.66,12224.0,116.5426,116.602,116.5426,116.5723,12224.0
2024-09-25 15:30:00,117.66,117.68,117.6,117.6,20742.0,116.5723,116.5921,116.5129,116.5129,20742.0
2024-09-25 15:35:00,117.59,117.63,117.57,117.62,15340.0,116.503,116.5426,116.4832,116.5327,15340.0
2024-09-25 15:40:00,117.61,117.63,117.54,117.62,19622.0,116.5228,116.5426,116.4534,116.5327,19622.0
2024-09-25 15:45:00,117.64,117.73,117.63,117.73,20373.0,116.5525,116.6417,116.5426,116.6417,20373.0
2024-09-25 15:50:00,117.73,117.89,117.72,117.84,61615.0,116.6417,116.8002,116.6318,116.7507,61615.0
2024-09-25 15:55:00,117.84,118.16,117.81,118.14,252296.0,116.7507,117.0677,116.7209,117.0479,252296.0
2024-09-26 09:30:00,118.5,118.85,118.01,118.11,90830.0,117.4046,117.7513,116.9191,117.0182,90830.0
2024-09-26 09:35:00,118.09,118.14,117.59,117.98,21185.0,116.9984,117.0479,116.503,116.8894,21185.0
2024-09-26 09:40:00,118.07,118.16,117.89,118.16,15593.0,116.9785,117.0677,116.8002,117.0677,15593.0
2024-09-26 09:45:00,118.23,118.38,118.06,118.25,21542.0,117.1371,117.2857,116.9686,117.1569,21542.0
2024-09-26 09:50:00,118.25,118.25,118.09,118.21,18187.0,117.1569,117.1569,116.9984,117.1172,18187.0
2024-09-26 09:55:00,118.22,118.27,117.97,118.02,25043.0,117.1271,117.1767,116.8795,116.929,25043.0
2024-09-26 10:00:00,118.0,118.22,117.82,117.89,18429.0,116.9092,117.1271,116.7308,116.8002,18429.0
2024-09-26 10:05:00,117.9,118.07,117.88,117.98,14869.0,116.8101,116.9785,116.7903,116.8894,14869.0
2024-09-26 10:10:00,118.0,118.1,117.82,117.84,22087.0,116.9092,117.0083,116.7308,116.7507,22087.0
2024-09-26 10:15:00,117.84,118.0,117.82,117.93,27615.0,116.7507,116.9092,116.7308,116.8398,27615.0
2024-09-26 10:20:00,117.93,118.19,117.93,118.07,22454.0,116.8398,117.0974,116.8398,116.9785,22454.0
2024-09-26 10:25:00,118.08,118.18,118.06,118.14,17312.0,116.9884,117.0875,116.9686,117.0479,17312.0
2024-09-26 10:30:00,118.15,118.29,118.14,118.2,27483.0,117.0578,117.1965,117.0479,117.1073,27483.0
2024-09-26 10:35:00,118.19,118.33,118.17,118.23,15155.0,117.0974,117.2361,117.0776,117.1371,15155.0
2024-09-26 10:40:00,118.23,118.28,118.22,118.25,20273.0,117.1371,117.1866,117.1271,117.1569,20273.0
2024-09-26 10:45:00,118.25,118.32,118.16,118.16,17133.0,117.1569,117.2262,117.0677,117.0677,17133.0
2024-09-26 10:50:00,118.18,118.27,118.15,118.26,18446.0,117.0875,117.1767,117.0578,117.1668,18446.0
2024-09-26 10:55:00,118.25,118.28,117.93,117.95,24116.0,117.1569,117.1866,116.8398,116.8596,24116.0
2024-09-26 11:00:00,117.93,118.02,117.9,117.93,24778.0,116.8398,116.929,116.8101,116.8398,24778.0
2024-09-26 11:05:00,117.93,117.96,117.74,117.8,19402.0,116.8398,116.8696,116.6516,116.711,19402.0
2024-09-26 11:10:00,117.8,117.82,117.71,117.72,12385.0,116.711,116.7308,116.6219,116.6318,12385.0
2024-09-26 11:15:00,117.73,117.93,117.7,117.92,9600.0,116.6417,116.8398,116.612,116.8299,9600.0
2024-09-26 11:20:00,117.92,118.02,117.88,117.98,12360.0,116.8299,116.929,116.7903,116.8894,12360.0
2024-09-26 11:25:00,117.98,118.04,117.9,117.94,18834.0,116.8894,116.9488,116.8101,116.8497,18834.0
2024-09-26 11:30:00,117.93,117.99,117.82,117.83,12807.0,116.8398,116.8993,116.7308,116.7408,12807.0
2024-09-26 11:35:00,117.83,117.98,117.76,117.98,23122.0,116.7408,116.8894,116.6714,116.8894,23122.0
2024-09-26 11:40:00,117.98,118.12,117.97,118.06,108678.0,116.8894,117.0281,116.8795,116.9686,108678.0
2024-09-26 11:45:00,118.06,118.13,117.97,117.98,14596.0,116.9686,117.038,116.8795,116.8894,14596.0
2024-09-26 11:50:00,117.97,118.07,117.96,118.04,14706.0,116.8795,116.9785,116.8696,116.9488,14706.0
2024-09-26 11:55:00,118.07,118.15,118.07,118.13,11914.0,116.9785,117.0578,116.9785,117.038,11914.0
2024-09-26 12:00:00,118.13,118.14,118.01,118.02,8231.0,117.038,117.0479,116.9191,116.929,8231.0
2024-09-26 12:05:00,118.02,118.08,117.99,118.06,15342.0,116.929,116.9884,116.8993,116.9686,15342.0
2024-09-26 12:10:00,118.06,118.1,118.0,118.01,12394.0,116.9686,117.0083,116.9092,116.9191,12394.0
2024-09-26 12:15:00,118.0,118.05,117.99,118.01,20412.0,116.9092,116.9587,116.8993,116.9191,20412.0
2024-09-26 12:20:00,118.03,118.05,117.95,118.01,10787.0,116.9389,116.9587,116.8596,116.9191,10787.0
2024-09-26 12:25:00,118.01,118.06,117.95,117.96,7506.0,116.9191,116.9686,116.8596,116.8696,7506.0
2024-09-26 12:30:00,117.95,117.96,117.84,117.86,13390.0,116.8596,116.8696,116.7507,116.7705,13390.0
2024-09-26 12:35:00,117.87,117.88,117.81,117.83,8700.0,116.7804,116.7903,116.7209,116.7408,8700.0
2024-09-26 12:40:00,117.84,117.87,117.8,117.86,10852.0,116.7507,116.7804,116.711,116.7705,10852.0
2024-09-26 12:45:00,117.86,117.88,117.84,117.88,6551.0,116.7705,116.7903,116.7507,116.7903,6551.0
2024-09-26 12:50:00,117.88,117.9,117.85,117.89,12535.0,116.7903,116.8101,116.7606,116.8002,12535.0
2024-09-26 12:55:00,117.89,117.95,117.87,117.9,9559.0,116.8002,116.8596,116.7804,116.8101,9559.0
2024-09-26 13:00:00,117.89,117.93,117.88,117.93,9682.0,116.8002,116.8398,116.7903,116.8398,9682.0
2024-09-26 13:05:00,117.96,118.04,117.95,118.02,30654.0,116.8696,116.9488,116.8596,116.929,30654.0
2024-09-26 13:10:00,118.03,118.05,118.0,118.04,10804.0,116.9389,116.9587,116.9092,116.9488,10804.0
2024-09-26 13:15:00,118.03,118.08,117.96,118.0,15673.0,116.9389,116.9884,116.8696,116.9092,15673.0
2024-09-26 13:20:00,118.01,118.03,117.97,117.98,10940.0,116.9191,116.9389,116.8795,116.8894,10940.0
2024-09-26 13:25:00,117.98,118.01,117.94,118.0,10430.0,116.8894,116.9191,116.8497,116.9092,10430.0
2024-09-26 13:30:00,118.02,118.05,117.96,117.96,21558.0,116.929,116.9587,116.8696,116.8696,21558.0
2024-09-26 13:35:00,117.97,118.05,117.96,118.01,9748.0,116.8795,116.9587,116.8696,116.9191,9748.0
2024-09-26 13:40:00,118.0,118.07,117.99,118.06,12637.0,116.9092,116.9785,116.8993,116.9686,12637.0
2024-09-26 13:45:00,118.07,118.08,117.95,117.96,18917.0,116.9785,116.9884,116.8596,116.8696,18917.0
2024-09-26 13:50:00,117.96,117.97,117.88,117.93,10218.0,116.8696,116.8795,116.7903,116.8398,10218.0
2024-09-26 13:55:00,117.94,117.96,117.85,117.88,9977.0,116.8497,116.8696,116.7606,116.7903,9977.0
2024-09-26 14:00:00,117.88,117.89,117.8,117.82,16198.0,116.7903,116.8002,116.711,116.7308,16198.0
2024-09-26 14:05:00,117.83,117.87,117.82,117.85,9731.0,116.7408,116.7804,116.7308,116.7606,9731.0
2024-09-26 14:10:00,117.84,117.93,117.82,117.93,25998.0,116.7507,116.8398,116.7308,116.8398,25998.0
2024-09-26 14:15:00,117.94,118.02,117.94,117.96,22316.0,116.8497,116.929,116.8497,116.8696,22316.0
2024-09-26 14:20:00,117.97,118.02,117.96,117.97,12523.0,116.8795,116.929,116.8696,116.8795,12523.0
2024-09-26 14:25:00,117.97,118.0,117.91,117.91,9843.0,116.8795,116.9092,116.82,116.82,9843.0
2024-09-26 14:30:00,117.89,117.89,117.79,117.82,22759.0,116.8002,116.8002,116.7011,116.7308,22759.0
2024-09-26 14:35:00,117.81,117.83,117.75,117.76,11263.0,116.7209,116.7408,116.6615,116.6714,11263.0
2024-09-26 14:40:00,117.76,117.76,117.63,117.63,13913.0,116.6714,116.6714,116.5426,116.5426,13913.0
2024-09-26 14:45:00,117.62,117.62,117.51,117.58,17900.0,116.5327,116.5327,116.4237,116.4931,17900.0
2024-09-26 14:50:00,117.59,117.62,117.56,117.59,14683.0,116.503,116.5327,116.4732,116.503,14683.0
2024-09-26 14:55:00,117.6,117.71,117.6,117.67,17963.0,116.5129,116.6219,116.5129,116.5822,17963.0
2024-09-26 15:00:00,117.67,117.76,117.63,117.76,33681.0,116.5822,116.6714,116.5426,116.6714,33681.0
2024-09-26 15:05:00,117.76,117.86,117.68,117.72,24992.0,116.6714,116.7705,116.5921,116.6318,24992.0
2024-09-26 15:10:00,117.72,117.79,117.69,117.77,19027.0,116.6318,116.7011,116.602,116.6813,19027.0
2024-09-26 15:15:00,117.77,117.77,117.7,117.72,30106.0,116.6813,116.6813,116.612,116.6318,30106.0
2024-09-26 15:20:00,117.72,117.81,117.71,117.73,58755.0,116.6318,116.7209,116.6219,116.6417,58755.0
2024-09-26 15:25:00,117.72,117.72,117.65,117.7,19440.0,116.6318,116.6318,116.5624,116.612,19440.0
2024-09-26 15:30:00,117.69,117.76,117.65,117.76,23882.0,116.602,116.6714,116.5624,116.6714,23882.0
2024-09-26 15:35:00,117.75,117.78,117.7,117.72,17691.0,116.6615,116.6912,116.612,116.6318,17691.0
2024-09-26 15:40:00,117.72,117.81,117.68,117.81,16904.0,116.6318,116.7209,116.5921,116.7209,16904.0
2024-09-26 15:45:00,117.81,117.92,117.79,117.89,43811.0,116.7209,116.8299,116.7011,116.8002,43811.0
2024-09-26 15:50:00,117.9,117.97,117.81,117.96,53913.0,116.8101,116.8795,116.7209,116.8696,53913.0
2024-09-26 15:55:00,117.97,118.21,117.91,118.04,199014.0,116.8795,117.1172,116.82,116.9488,199014.0
2024-09-27 09:30:00,117.8,117.88,117.51,117.77,65229.0,116.711,116.7903,116.4237,116.6813,65229.0
2024-09-27 09:35:00,117.73,117.94,117.72,117.85,17904.0,116.6417,116.8497,116.6318,116.7606,17904.0
2024-09-27 09:40:00,117.83,118.0,117.76,117.91,10557.0,116.7408,116.9092,116.6714,116.82,10557.0
2024-09-27 09:45:00,117.91,117.91,117.6,117.63,19152.0,116.82,116.82,116.5129,116.5426,19152.0
2024-09-27 09:50:00,117.62,117.62,117.45,117.47,11607.0,116.5327,116.5327,116.3643,116.3841,11607.0
2024-09-27 09:55:00,117.45,117.59,117.35,117.52,11157.0,116.3643,116.503,116.2652,116.4336,11157.0
2024-09-27 10:00:00,117.52,117.56,117.29,117.39,15880.0,116.4336,116.4732,116.2057,116.3048,15880.0
2024-09-27 10:05:00,117.42,117.59,117.42,117.48,14716.0,116.3345,116.503,116.3345,116.394,14716.0
2024-09-27 10:10:00,117.46,117.61,117.44,117.61,12879.0,116.3742,116.5228,116.3544,116.5228,12879.0
2024-09-27 10:15:00,117.59,117.61,117.51,117.59,9823.0,116.503,116.5228,116.4237,116.503,9823.0
2024-09-27 10:20:00,117.55,117.68,117.43,117.65,13879.0,116.4633,116.5921,116.3445,116.5624,13879.0
2024-09-27 10:25:00,117.65,117.83,117.65,117.71,15991.0,116.5624,116.7408,116.5624,116.6219,15991.0
2024-09-27 10:30:00,117.7,117.75,117.58,117.59,32814.0,116.612,116.6615,116.4931,116.503,32814.0
2024-09-27 10:35:00,117.59,117.6,117.49,117.56,23448.0,116.503,116.5129,116.4039,116.4732,23448.0
2024-09-27 10:40:00,117.57,117.62,117.5,117.51,15679.0,116.4832,116.5327,116.4138,116.4237,15679.0
2024-09-27 10:45:00,117.51,117.56,117.43,117.47,7672.0,116.4237,116.4732,116.3445,116.3841,7672.0
2024-09-27 10:50:00,117.46,117.56,117.43,117.54,25396.0,116.3742,116.4732,116.3445,116.4534,25396.0
2024-09-27 10:55:00,117.56,117.77,117.55,117.69,16069.0,116.4732,116.6813,116.4633,116.602,16069.0
2024-09-27 11:00:00,117.69,117.77,117.64,117.75,13666.0,116.602,116.6813,116.5525,116.6615,13666.0
2024-09-27 11:05:00,117.73,117.89,117.71,117.89,11723.0,116.6417,116.8002,116.6219,116.8002,11723.0
2024-09-27 11:10:00,117.87,117.96,117.83,117.93,11308.0,116.7804,116.8696,116.7408,116.8398,11308.0
2024-09-27 11:15:00,117.93,117.97,117.87,117.91,7352.0,116.8398,116.8795,116.7804,116.82,7352.0
2024-09-27 11:20:00,117.91,117.99,117.91,117.99,9225.0,116.82,116.8993,116.82,116.8993,9225.0
2024-09-27 11:25:00,118.0,118.04,117.96,118.01,12530.0,116.9092,116.9488,116.8696,116.9191,12530.0
2024-09-27 11:30:00,118.01,118.04,117.93,117.94,15031.0,116.9191,116.9488,116.8398,116.8497,15031.0
2024-09-27 11:35:00,117.93,117.99,117.9,117.91,17841.0,116.8398,116.8993,116.8101,116.82,17841.0
2024-09-27 11:40:00,117.88,117.9,117.74,117.85,11275.0,116.7903,116.8101,116.6516,116.7606,11275.0
2024-09-27 11:45:00,117.85,117.86,117.8,117.8,6802.0,116.7606,116.7705,116.711,116.711,6802.0
2024-09-27 11:50:00,117.79,117.82,117.73,117.79,11427.0,116.7011,116.7308,116.6417,116.7011,11427.0
2024-09-27 11:55:00,117.78,117.78,117.71,117.74,9338.0,116.6912,116.6912,116.6219,116.6516,9338.0
2024-09-27 12:00:00,117.74,117.78,117.73,117.73,8644.0,116.6516,116.6912,116.6417,116.6417,8644.0
2024-09-27 12:05:00,117.73,117.77,117.63,117.63,12925.0,116.6417,116.6813,116.5426,116.5426,12925.0
2024-09-27 12:10:00,117.66,117.67,117.45,117.47,11633.0,116.5723,116.5822,116.3643,116.3841,11633.0
2024-09-27 12:15:00,117.47,117.53,117.44,117.44,15504.0,116.3841,116.4435,116.3544,116.3544,15504.0
2024-09-27 12:20:00,117.43,117.47,117.41,117.42,12101.0,116.3445,116.3841,116.3246,116.3345,12101.0
2024-09-27 12:25:00,117.41,117.51,117.41,117.48,7189.0,116.3246,116.4237,116.3246,116.394,7189.0
2024-09-27 12:30:00,117.49,117.56,117.47,117.49,18128.0,116.4039,116.4732,116.3841,116.4039,18128.0
2024-09-27 12:35:00,117.48,117.51,117.38,117.43,5737.0,116.394,116.4237,116.2949,116.3445,5737.0
2024-09-27 12:40:00,117.42,117.43,117.37,117.4,8014.0,116.3345,116.3445,116.285,116.3147,8014.0
2024-09-27 12:45:00,117.39,117.45,117.39,117.41,10374.0,116.3048,116.3643,116.3048,116.3246,10374.0
2024-09-27 12:50:00,117.41,117.42,117.32,117.32,13128.0,116.3246,116.3345,116.2355,116.2355,13128.0
2024-09-27 12:55:00,117.33,117.4,117.31,117.36,44251.0,116.2454,116.3147,116.2256,116.2751,44251.0
2024-09-27 13:00:00,117.36,117.57,117.35,117.54,24366.0,116.2751,116.4832,116.2652,116.4534,24366.0
2024-09-27 13:05:00,117.54,117.54,117.46,117.47,19517.0,116.4534,116.4534,116.3742,116.3841,19517.0
2024-09-27 13:10:00,117.48,117.7,117.44,117.67,12576.0,116.394,116.612,116.3544,116.5822,12576.0
2024-09-27 13:15:00,117.67,117.71,117.62,117.71,13281.0,116.5822,116.6219,116.5327,116.6219,13281.0
2024-09-27 13:20:00,117.71,117.85,117.7,117.81,19840.0,116.6219,116.7606,116.612,116.7209,19840.0
2024-09-27 13:25:00,117.81,117.81,117.67,117.76,21374.0,116.7209,116.7209,116.5822,116.6714,21374.0
2024-09-27 13:30:00,117.77,117.81,117.64,117.66,20309.0,116.6813,116.7209,116.5525,116.5723,20309.0
2024-09-27 13:35:00,117.65,117.72,117.55,117.72,17521.0,116.5624,116.6318,116.4633,116.6318,17521.0
2024-09-27 13:40:00,117.72,117.73,117.62,117.7,12597.0,116.6318,116.6417,116.5327,116.612,12597.0
2024-09-27 13:45:00,117.71,117.76,117.65,117.74,10911.0,116.6219,116.6714,116.5624,116.6516,10911.0
2024-09-27 13:50:00,117.75,117.88,117.75,117.81,15083.0,116.6615,116.7903,116.6615,116.7209,15083.0
2024-09-27 13:55:00,117.82,117.83,117.72,117.73,10017.0,116.7308,116.7408,116.6318,116.6417,10017.0
2024-09-27 14:00:00,117.74,117.81,117.69,117.72,12529.0,116.6516,116.7209,116.602,116.6318,12529.0
2024-09-27 14:05:00,117.72,117.72,117.65,117.67,32525.0,116.6318,116.6318,116.5624,116.5822,32525.0
2024-09-27 14:10:00,117.67,117.74,117.67,117.71,11143.0,116.5822,116.6516,116.5822,116.6219,11143.0
2024-09-27 14:15:00,117.67,117.72,117.67,117.7,9135.0,116.5822,116.6318,116.5822,116.612,9135.0
2024-09-27 14:20:00,117.71,117.75,117.68,117.71,12293.0,116.6219,116.6615,116.5921,116.6219,12293.0
2024-09-27 14:25:00,117.71,117.74,117.63,117.66,18275.0,116.6219,116.6516,116.5426,116.5723,18275.0
2024-09-27 14:30:00,117.66,117.68,117.51,117.53,12385.0,116.5723,116.5921,116.4237,116.4435,12385.0
2024-09-27 14:35:00,117.54,117.59,117.51,117.56,13862.0,116.4534,116.503,116.4237,116.4732,13862.0
2024-09-27 14:40:00,117.57,117.68,117.56,117.65,17196.0,116.4832,116.5921,116.4732,116.5624,17196.0
2024-09-27 14:45:00,117.65,117.67,117.55,117.56,10842.0,116.5624,116.5822,116.4633,116.4732,10842.0
2024-09-27 14:50:00,117.57,117.58,117.45,117.5,10101.0,116.4832,116.4931,116.3643,116.4138,10101.0
2024-09-27 14:55:00,117.51,117.63,117.5,117.62,13404.0,116.4237,116.5426,116.4138,116.5327,13404.0
2024-09-27 15:00:00,117.63,117.65,117.56,117.6,14339.0,116.5426,116.5624,116.4732,116.5129,14339.0
2024-09-27 15:05:00,117.61,117.63,117.52,117.55,10640.0,116.5228,116.5426,116.4336,116.4633,10640.0
2024-09-27 15:10:00,117.56,117.58,117.53,117.54,32774.0,116.4732,116.4931,116.4435,116.4534,32774.0
2024-09-27 15:15:00,117.55,117.64,117.53,117.64,37392.0,116.4633,116.5525,116.4435,116.5525,37392.0
2024-09-27 15:20:00,117.64,117.77,117.64,117.74,9688.0,116.5525,116.6813,116.5525,116.6516,9688.0
2024-09-27 15:25:00,117.75,117.75,117.68,117.68,13046.0,116.6615,116.6615,116.5921,116.5921,13046.0
2024-09-27 15:30:00,117.67,117.79,117.67,117.79,15991.0,116.5822,116.7011,116.5822,116.7011,15991.0
2024-09-27 15:35:00,117.78,117.81,117.7,117.73,32312.0,116.6912,116.7209,116.612,116.6417,32312.0
2024-09-27 15:40:00,117.75,117.75,117.68,117.69,11282.0,116.6615,116.6615,116.5921,116.602,11282.0
2024-09-27 15:45:00,117.7,117.73,117.58,117.6,26121.0,116.612,116.6417,116.4931,116.5129,26121.0
2024-09-27 15:50:00,117.59,117.72,117.5,117.53,43272.0,116.503,116.6318,116.4138,116.4435,43272.0
2024-09-27 15:55:00,117.53,117.63,117.46,117.49,171163.0,116.4435,116.5426,116.3742,116.4039,171163.0
2024-09-30 09:30:00,117.56,117.86,117.32,117.37,59781.0,116.4732,116.7705,116.2355,116.285,59781.0
2024-09-30 09:35:00,117.34,117.37,117.09,117.16,18681.0,116.2553,116.285,116.0076,116.0769,18681.0
2024-09-30 09:40:00,117.15,117.4,117.13,117.33,27768.0,116.067,116.3147,116.0472,116.2454,27768.0
2024-09-30 09:45:00,117.33,117.37,116.95,116.97,23320.0,116.2454,116.285,115.8689,115.8887,23320.0
2024-09-30 09:50:00,116.99,117.07,116.85,116.94,13668.0,115.9085,115.9878,115.7698,115.859,13668.0
2024-09-30 09:55:00,116.96,117.04,116.8,117.02,13444.0,115.8788,115.9581,115.7203,115.9382,13444.0
2024-09-30 10:00:00,117.02,117.02,116.72,116.79,20028.0,115.9382,115.9382,115.641,115.7104,20028.0
2024-09-30 10:05:00,116.77,116.94,116.74,116.91,14473.0,115.6906,115.859,115.6608,115.8293,14473.0
2024-09-30 10:10:00,116.86,116.89,116.66,116.7,10777.0,115.7797,115.8094,115.5816,115.6212,10777.0
2024-09-30 10:15:00,116.7,116.86,116.69,116.83,10488.0,115.6212,115.7797,115.6113,115.75,10488.0
2024-09-30 10:20:00,116.82,116.82,116.71,116.77,7354.0,115.7401,115.7401,115.6311,115.6906,7354.0
2024-09-30 10:25:00,116.76,116.8,116.57,116.58,10917.0,115.6806,115.7203,115.4924,115.5023,10917.0
2024-09-30 10:30:00,116.59,116.79,116.54,116.73,13593.0,115.5122,115.7104,115.4627,115.6509,13593.0
2024-09-30 10:35:00,116.7,116.9,116.7,116.87,15096.0,115.6212,115.8194,115.6212,115.7896,15096.0
2024-09-30 10:40:00,116.89,116.94,116.83,116.94,18231.0,115.8094,115.859,115.75,115.859,18231.0
2024-09-30 10:45:00,116.93,116.95,116.85,116.93,12846.0,115.8491,115.8689,115.7698,115.8491,12846.0
2024-09-30 10:50:00,116.95,117.03,116.92,116.95,12142.0,115.8689,115.9481,115.8392,115.8689,12142.0
2024-09-30 10:55:00,116.96,117.14,116.96,117.08,23890.0,115.8788,116.0571,115.8788,115.9977,23890.0
2024-09-30 11:00:00,117.09,117.18,117.08,117.13,12980.0,116.0076,116.0968,115.9977,116.0472,12980.0
2024-09-30 11:05:00,117.13,117.15,117.06,117.11,10597.0,116.0472,116.067,115.9779,116.0274,10597.0
2024-09-30 11:10:00,117.13,117.18,117.08,117.13,15746.0,116.0472,116.0968,115.9977,116.0472,15746.0
2024-09-30 11:15:00,117.13,117.2,117.07,117.13,16183.0,116.0472,116.1166,115.9878,116.0472,16183.0
2024-09-30 11:20:00,117.14,117.17,117.11,117.16,11183.0,116.0571,116.0869,116.0274,116.0769,11183.0
2024-09-30 11:25:00,117.15,117.15,117.08,117.09,12309.0,116.067,116.067,115.9977,116.0076,12309.0
2024-09-30 11:30:00,117.11,117.24,117.09,117.2,14469.0,116.0274,116.1562,116.0076,116.1166,14469.0
2024-09-30 11:35:00,117.21,117.22,117.14,117.16,14584.0,116.1265,116.1364,116.0571,116.0769,14584.0
2024-09-30 11:40:00,117.17,117.18,117.09,117.09,10920.0,116.0869,116.0968,116.0076,116.0076,10920.0
2024-09-30 11:45:00,117.11,117.12,117.04,117.11,16625.0,116.0274,116.0373,115.9581,116.0274,16625.0
2024-09-30 11:50:00,117.12,117.25,117.11,117.24,12566.0,116.0373,116.1661,116.0274,116.1562,12566.0
2024-09-30 11:55:00,117.26,117.31,117.23,117.27,15799.0,116.176,116.2256,116.1463,116.1859,15799.0
2024-09-30 12:00:00,117.29,117.29,117.2,117.27,10593.0,116.2057,116.2057,116.1166,116.1859,10593.0
2024-09-30 12:05:00,117.27,117.39,117.25,117.36,10878.0,116.1859,116.3048,116.1661,116.2751,10878.0
2024-09-30 12:10:00,117.36,117.38,117.16,117.16,17943.0,116.2751,116.2949,116.0769,116.0769,17943.0
2024-09-30 12:15:00,117.16,117.19,117.07,117.08,12498.0,116.0769,116.1067,115.9878,115.9977,12498.0
2024-09-30 12:20:00,117.06,117.17,117.04,117.14,21972.0,115.9779,116.0869,115.9581,116.0571,21972.0
2024-09-30 12:25:00,117.16,117.29,117.15,117.29,10355.0,116.0769,116.2057,116.067,116.2057,10355.0
2024-09-30 12:30:00,117.3,117.33,117.24,117.25,8599.0,116.2157,116.2454,116.1562,116.1661,8599.0
2024-09-30 12:35:00,117.26,117.36,117.26,117.35,6948.0,116.176,116.2751,116.176,116.2652,6948.0
2024-09-30 12:40:00,117.35,117.37,117.22,117.25,9825.0,116.2652,116.285,116.1364,116.1661,9825.0
2024-09-30 12:45:00,117.26,117.31,117.21,117.21,11320.0,116.176,116.2256,116.1265,116.1265,11320.0
2024-09-30 12:50:00,117.23,117.26,117.19,117.25,5767.0,116.1463,116.176,116.1067,116.1661,5767.0
2024-09-30 12:55:00,117.26,117.27,117.21,117.25,7911.0,116.176,116.1859,116.1265,116.1661,7911.0
2024-09-30 13:00:00,117.24,117.25,117.19,117.2,5684.0,116.1562,116.1661,116.1067,116.1166,5684.0
2024-09-30 13:05:00,117.22,117.28,117.22,117.26,8449.0,116.1364,116.1958,116.1364,116.176,8449.0
2024-09-30 13:10:00,117.26,117.26,117.2,117.23,13819.0,116.176,116.176,116.1166,116.1463,13819.0
2024-09-30 13:15:00,117.23,117.28,117.21,117.27,11442.0,116.1463,116.1958,116.1265,116.1859,11442.0
2024-09-30 13:20:00,117.28,117.37,117.27,117.34,5909.0,116.1958,116.285,116.1859,116.2553,5909.0
2024-09-30 13:25:00,117.34,117.35,117.28,117.28,5975.0,116.2553,116.2652,116.1958,116.1958,5975.0
2024-09-30 13:30:00,117.3,117.3,117.21,117.29,9780.0,116.2157,116.2157,116.1265,116.2057,9780.0
2024-09-30 13:35:00,117.3,117.39,117.29,117.37,15035.0,116.2157,116.3048,116.2057,116.285,15035.0
2024-09-30 13:40:00,117.37,117.47,117.37,117.46,8024.0,116.285,116.3841,116.285,116.3742,8024.0
2024-09-30 13:45:00,117.47,117.47,117.37,117.4,10614.0,116.3841,116.3841,116.285,116.3147,10614.0
2024-09-30 13:50:00,117.4,117.41,117.36,117.38,10433.0,116.3147,116.3246,116.2751,116.2949,10433.0
2024-09-30 13:55:00,117.4,117.43,117.32,117.38,17845.0,116.3147,116.3445,116.2355,116.2949,17845.0
2024-09-30 14:00:00,117.38,117.39,117.34,117.37,11229.0,116.2949,116.3048,116.2553,116.285,11229.0
2024-09-30 14:05:00,117.37,117.5,117.37,117.5,15332.0,116.285,116.4138,116.285,116.4138,15332.0
2024-09-30 14:10:00,117.5,117.5,117.38,117.39,15731.0,116.4138,116.4138,116.2949,116.3048,15731.0
2024-09-30 14:15:00,117.39,117.39,117.27,117.27,17820.0,116.3048,116.3048,116.1859,116.1859,17820.0
2024-09-30 14:20:00,117.22,117.24,117.09,117.13,16895.0,116.1364,116.1562,116.0076,116.0472,16895.0
2024-09-30 14:25:00,117.15,117.33,117.11,117.33,14690.0,116.067,116.2454,116.0274,116.2454,14690.0
2024-09-30 14:30:00,117.31,117.44,117.19,117.38,9465.0,116.2256,116.3544,116.1067,116.2949,9465.0
2024-09-30 14:35:00,117.39,117.46,117.38,117.43,11351.0,116.3048,116.3742,116.2949,116.3445,11351.0
2024-09-30 14:40:00,117.44,117.51,117.42,117.49,21688.0,116.3544,116.4237,116.3345,116.4039,21688.0
2024-09-30 14:45:00,117.48,117.52,117.45,117.47,10880.0,116.394,116.4336,116.3643,116.3841,10880.0
2024-09-30 14:50:00,117.48,117.52,117.38,117.46,13505.0,116.394,116.4336,116.2949,116.3742,13505.0
2024-09-30 14:55:00,117.45,117.45,117.25,117.25,142967.0,116.3643,116.3643,116.1661,116.1661,142967.0
2024-09-30 15:00:00,117.23,117.23,117.14,117.22,17991.0,116.1463,116.1463,116.0571,116.1364,17991.0
2024-09-30 15:05:00,117.23,117.33,117.2,117.26,123250.0,116.1463,116.2454,116.1166,116.176,123250.0
2024-09-30 15:10:00,117.26,117.26,117.14,117.16,15249.0,116.176,116.176,116.0571,116.0769,15249.0
2024-09-30 15:15:00,117.16,117.2,117.14,117.19,37886.0,116.0769,116.1166,116.0571,116.1067,37886.0
2024-09-30 15:20:00,117.2,117.24,117.17,117.17,14008.0,116.1166,116.1562,116.0869,116.0869,14008.0
2024-09-30 15:25:00,117.18,117.2,117.08,117.15,23979.0,116.0968,116.1166,115.9977,116.067,23979.0
2024-09-30 15:30:00,117.15,117.32,117.1,117.12,45197.0,116.067,116.2355,116.0175,116.0373,45197.0
2024-09-30 15:35:00,117.13,117.35,117.13,117.33,32015.0,116.0472,116.2652,116.0472,116.2454,32015.0
2024-09-30 15:40:00,117.33,117.41,117.27,117.37,33131.0,116.2454,116.3246,116.1859,116.285,33131.0
2024-09-30 15:45:00,117.39,117.51,117.32,117.4,51232.0,116.3048,116.4237,116.2355,116.3147,51232.0
2024-09-30 15:50:00,117.43,117.59,117.38,117.54,125486.0,116.3445,116.503,116.2949,116.4534,125486.0
2024-09-30 15:55:00,117.54,117.7,117.43,117.45,376379.0,116.4534,116.612,116.3445,116.3643,376379.0
2024-10-01 09:30:00,117.5,117.5,117.07,117.29,72963.0,116.4138,116.4138,115.9878,116.2057,72963.0
2024-10-01 09:35:00,117.31,117.53,117.12,117.18,28828.0,116.2256,116.4435,116.0373,116.0968,28828.0
2024-10-01 09:40:00,117.18,117.21,116.95,116.96,43014.0,116.0968,116.1265,115.8689,115.8788,43014.0
2024-10-01 09:45:00,116.95,116.95,116.4,116.46,440465.0,115.8689,115.8689,115.324,115.3834,440465.0
2024-10-01 09:50:00,116.45,116.45,116.17,116.25,116313.0,115.3735,115.3735,115.0961,115.1754,116313.0
2024-10-01 09:55:00,116.21,116.22,115.91,116.17,38402.0,115.1357,115.1456,114.8385,115.0961,38402.0
2024-10-01 10:00:00,116.17,116.23,115.98,116.0,41002.0,115.0961,115.1555,114.9079,114.9277,41002.0
2024-10-01 10:05:00,115.98,115.99,115.72,115.85,43551.0,114.9079,114.9178,114.6503,114.7791,43551.0
2024-10-01 10:10:00,115.82,116.04,115.82,115.95,28058.0,114.7493,114.9673,114.7493,114.8781,28058.0
2024-10-01 10:15:00,115.95,116.27,115.94,116.2,32779.0,114.8781,115.1952,114.8682,115.1258,32779.0
2024-10-01 10:20:00,116.2,116.44,116.15,116.19,36403.0,115.1258,115.3636,115.0763,115.1159,36403.0
2024-10-01 10:25:00,116.2,116.48,116.11,116.48,19237.0,115.1258,115.4032,115.0367,115.4032,19237.0
2024-10-01 10:30:00,116.46,116.47,116.29,116.41,23551.0,115.3834,115.3933,115.215,115.3339,23551.0
2024-10-01 10:35:00,116.39,116.53,116.37,116.38,20320.0,115.3141,115.4528,115.2943,115.3042,20320.0
2024-10-01 10:40:00,116.37,116.43,116.29,116.31,27366.0,115.2943,115.3537,115.215,115.2348,27366.0
2024-10-01 10:45:00,116.31,116.36,116.14,116.16,20840.0,115.2348,115.2843,115.0664,115.0862,20840.0
2024-10-01 10:50:00,116.17,116.2,116.03,116.06,16369.0,115.0961,115.1258,114.9574,114.9871,16369.0
2024-10-01 10:55:00,116.06,116.17,116.0,116.16,20168.0,114.9871,115.0961,114.9277,115.0862,20168.0
2024-10-01 11:00:00,116.14,116.24,116.11,116.24,29320.0,115.0664,115.1655,115.0367,115.1655,29320.0
2024-10-01 11:05:00,116.24,116.29,116.11,116.18,25791.0,115.1655,115.215,115.0367,115.106,25791.0
2024-10-01 11:10:00,116.18,116.24,116.11,116.11,26693.0,115.106,115.1655,115.0367,115.0367,26693.0
2024-10-01 11:15:00,116.12,116.13,115.98,116.03,26874.0,115.0466,115.0565,114.9079,114.9574,26874.0
2024-10-01 11:20:00,116.05,116.11,116.01,116.04,38018.0,114.9772,115.0367,114.9376,114.9673,38018.0
2024-10-01 11:25:00,116.01,116.15,116.0,116.13,52831.0,114.9376,115.0763,114.9277,115.0565,52831.0
2024-10-01 11:30:00,116.13,116.49,116.12,116.46,31794.0,115.0565,115.4131,115.0466,115.3834,31794.0
2024-10-01 11:35:00,116.47,116.55,116.38,116.44,19773.0,115.3933,115.4726,115.3042,115.3636,19773.0
2024-10-01 11:40:00,116.45,116.51,116.39,116.47,21302.0,115.3735,115.433,115.3141,115.3933,21302.0
2024-10-01 11:45:00,116.47,116.5,116.35,116.38,23168.0,115.3933,115.423,115.2744,115.3042,23168.0
2024-10-01 11:50:00,116.36,116.39,116.33,116.34,55382.0,115.2843,115.3141,115.2546,115.2645,55382.0
2024-10-01 11:55:00,116.35,116.44,116.32,116.35,129728.0,115.2744,115.3636,115.2447,115.2744,129728.0
2024-10-01 12:00:00,116.34,116.36,116.27,116.33,34746.0,115.2645,115.2843,115.1952,115.2546,34746.0
2024-10-01 12:05:00,116.33,116.38,116.29,116.3,115820.0,115.2546,115.3042,115.215,115.2249,115820.0
2024-10-01 12:10:00,116.3,116.37,116.19,116.21,31084.0,115.2249,115.2943,115.1159,115.1357,31084.0
2024-10-01 12:15:00,116.2,116.32,116.2,116.25,17635.0,115.1258,115.2447,115.1258,115.1754,17635.0
2024-10-01 12:20:00,116.25,116.31,116.18,116.22,14472.0,115.1754,115.2348,115.106,115.1456,14472.0
2024-10-01 12:25:00,116.23,116.24,116.0,116.18,425305.0,115.1555,115.1655,114.9277,115.106,425305.0
2024-10-01 12:30:00,116.17,116.34,116.0,116.03,46839.0,115.0961,115.2645,114.9277,114.9574,46839.0
2024-10-01 12:35:00,116.04,116.25,116.03,116.19,33486.0,114.9673,115.1754,114.9574,115.1159,33486.0
2024-10-01 12:40:00,116.2,116.31,116.12,116.19,74365.0,115.1258,115.2348,115.0466,115.1159,74365.0
2024-10-01 12:45:00,116.19,116.19,115.99,116.04,20563.0,115.1159,115.1159,114.9178,114.9673,20563.0
2024-10-01 12:50:00,116.03,116.31,116.03,116.23,32104.0,114.9574,115.2348,114.9574,115.1555,32104.0
2024-10-01 12:55:00,116.22,116.36,116.15,116.32,50994.0,115.1456,115.2843,115.0763,115.2447,50994.0
2024-10-01 13:00:00,116.33,116.33,116.19,116.27,19391.0,115.2546,115.2546,115.1159,115.1952,19391.0
2024-10-01 13:05:00,116.26,116.38,116.18,116.34,59215.0,115.1853,115.3042,115.106,115.2645,59215.0
2024-10-01 13:10:00,116.35,116.44,116.23,116.25,65297.0,115.2744,115.3636,115.1555,115.1754,65297.0
2024-10-01 13:15:00,116.25,116.38,116.21,116.25,39929.0,115.1754,115.3042,115.1357,115.1754,39929.0
2024-10-01 13:20:00,116.27,116.34,116.22,116.25,23441.0,115.1952,115.2645,115.1456,115.1754,23441.0
2024-10-01 13:25:00,116.26,116.39,116.18,116.39,31810.0,115.1853,115.3141,115.106,115.3141,31810.0
2024-10-01 13:30:00,116.4,116.64,116.38,116.51,62605.0,115.324,115.5618,115.3042,115.433,62605.0
2024-10-01 13:35:00,116.52,116.68,116.48,116.63,60098.0,115.4429,115.6014,115.4032,115.5518,60098.0
2024-10-01 13:40:00,116.63,116.73,116.6,116.73,51721.0,115.5518,115.6509,115.5221,115.6509,51721.0
2024-10-01 13:45:00,116.74,116.74,116.56,116.56,19692.0,115.6608,115.6608,115.4825,115.4825,19692.0
2024-10-01 13:50:00,116.57,116.81,116.52,116.7,59844.0,115.4924,115.7302,115.4429,115.6212,59844.0
2024-10-01 13:55:00,116.81,116.84,116.73,116.78,54949.0,115.7302,115.7599,115.6509,115.7005,54949.0
2024-10-01 14:00:00,116.81,116.93,116.81,116.84,25273.0,115.7302,115.8491,115.7302,115.7599,25273.0
2024-10-01 14:05:00,116.84,116.87,116.78,116.8,73074.0,115.7599,115.7896,115.7005,115.7203,73074.0
2024-10-01 14:10:00,116.79,117.02,116.78,116.95,20596.0,115.7104,115.9382,115.7005,115.8689,20596.0
2024-10-01 14:15:00,116.97,117.29,116.96,117.29,49051.0,115.8887,116.2057,115.8788,116.2057,49051.0
2024-10-01 14:20:00,117.28,117.4,117.26,117.3,14415.0,116.1958,116.3147,116.176,116.2157,14415.0
2024-10-01 14:25:00,117.29,117.31,117.2,117.21,33189.0,116.2057,116.2256,116.1166,116.1265,33189.0
2024-10-01 14:30:00,117.2,117.22,117.12,117.13,32976.0,116.1166,116.1364,116.0373,116.0472,32976.0
2024-10-01 14:35:00,117.16,117.28,117.16,117.28,22080.0,116.0769,116.1958,116.0769,116.1958,22080.0
2024-10-01 14:40:00,117.28,117.29,117.18,117.18,36161.0,116.1958,116.2057,116.0968,116.0968,36161.0
2024-10-01 14:45:00,117.19,117.24,117.1,117.24,34133.0,116.1067,116.1562,116.0175,116.1562,34133.0
2024-10-01 14:50:00,117.26,117.33,117.16,117.19,17434.0,116.176,116.2454,116.0769,116.1067,17434.0
2024-10-01 14:55:00,117.19,117.28,117.18,117.19,13260.0,116.1067,116.1958,116.0968,116.1067,13260.0
2024-10-01 15:00:00,117.19,117.19,117.08,117.17,17659.0,116.1067,116.1067,115.9977,116.0869,17659.0
2024-10-01 15:05:00,117.18,117.23,117.15,117.2,24307.0,116.0968,116.1463,116.067,116.1166,24307.0
2024-10-01 15:10:00,117.2,117.2,117.08,117.15,30860.0,116.1166,116.1166,115.9977,116.067,30860.0
2024-10-01 15:15:00,117.15,117.16,117.07,117.14,28922.0,116.067,116.0769,115.9878,116.0571,28922.0
2024-10-01 15:20:00,117.15,117.2,117.12,117.12,45316.0,116.067,116.1166,116.0373,116.0373,45316.0
2024-10-01 15:25:00,117.14,117.21,117.1,117.14,35764.0,116.0571,116.1265,116.0175,116.0571,35764.0
2024-10-01 15:30:00,117.12,117.14,117.1,117.1,46920.0,116.0373,116.0571,116.0175,116.0175,46920.0
2024-10-01 15:35:00,117.09,117.13,117.0,117.1,54459.0,116.0076,116.0472,115.9184,116.0175,54459.0
2024-10-01 15:40:00,117.1,117.11,116.84,116.88,92373.0,116.0175,116.0274,115.7599,115.7995,92373.0
2024-10-01 15:45:00,116.88,116.9,116.7,116.71,85995.0,115.7995,115.8194,115.6212,115.6311,85995.0
2024-10-01 15:50:00,116.71,116.72,116.38,116.4,190982.0,115.6311,115.641,115.3042,115.324,190982.0
2024-10-01 15:55:00,116.41,116.76,116.35,116.65,808771.0,115.3339,115.6806,115.2744,115.5717,808771.0
2024-10-02 09:30:00,116.0,116.09,115.6,115.6,75995.0,114.9277,115.0168,114.5314,114.5314,75995.0
2024-10-02 09:35:00,115.64,116.02,115.45,115.5,32997.0,114.571,114.9475,114.3828,114.4323,32997.0
2024-10-02 09:40:00,115.49,115.88,115.41,115.82,43128.0,114.4224,114.8088,114.3431,114.7493,43128.0
2024-10-02 09:45:00,115.82,116.12,115.78,116.01,53093.0,114.7493,115.0466,114.7097,114.9376,53093.0
2024-10-02 09:50:00,116.01,116.21,115.92,116.17,26178.0,114.9376,115.1357,114.8484,115.0961,26178.0
2024-10-02 09:55:00,116.22,116.44,116.13,116.21,46808.0,115.1456,115.3636,115.0565,115.1357,46808.0
2024-10-02 10:00:00,116.1,116.14,115.91,116.04,21720.0,115.0267,115.0664,114.8385,114.9673,21720.0
2024-10-02 10:05:00,116.05,116.09,115.81,115.86,16966.0,114.9772,115.0168,114.7394,114.789,16966.0
2024-10-02 10:10:00,115.84,115.97,115.74,115.97,19597.0,114.7692,114.8979,114.6701,114.8979,19597.0
2024-10-02 10:15:00,116.0,116.02,115.8,115.81,14281.0,114.9277,114.9475,114.7295,114.7394,14281.0
2024-10-02 10:20:00,115.83,115.86,115.62,115.74,16053.0,114.7592,114.789,114.5512,114.6701,16053.0
2024-10-02 10:25:00,115.69,115.77,115.63,115.71,20468.0,114.6205,114.6998,114.5611,114.6404,20468.0
2024-10-02 10:30:00,115.71,115.89,115.68,115.86,18944.0,114.6404,114.8187,114.6106,114.789,18944.0
2024-10-02 10:35:00,115.87,115.98,115.73,115.93,20496.0,114.7989,114.9079,114.6602,114.8583,20496.0
2024-10-02 10:40:00,115.93,116.19,115.91,116.18,120703.0,114.8583,115.1159,114.8385,115.106,120703.0
2024-10-02 10:45:00,116.17,116.24,116.07,116.15,24614.0,115.0961,115.1655,114.997,115.0763,24614.0
2024-10-02 10:50:00,116.15,116.16,115.98,115.98,34914.0,115.0763,115.0862,114.9079,114.9079,34914.0
2024-10-02 10:55:00,115.97,116.18,115.95,116.07,31511.0,114.8979,115.106,114.8781,114.997,31511.0
2024-10-02 11:00:00,116.06,116.45,116.04,116.45,47667.0,114.9871,115.3735,114.9673,115.3735,47667.0
2024-10-02 11:05:00,116.43,116.52,116.29,116.32,30608.0,115.3537,115.4429,115.215,115.2447,30608.0
2024-10-02 11:10:00,116.32,116.4,116.23,116.36,23032.0,115.2447,115.324,115.1555,115.2843,23032.0
2024-10-02 11:15:00,116.36,116.44,116.28,116.43,42348.0,115.2843,115.3636,115.2051,115.3537,42348.0
2024-10-02 11:20:00,116.43,116.44,116.34,116.38,20993.0,115.3537,115.3636,115.2645,115.3042,20993.0
2024-10-02 11:25:00,116.38,116.38,116.27,116.32,45822.0,115.3042,115.3042,115.1952,115.2447,45822.0
2024-10-02 11:30:00,116.32,116.34,116.22,116.34,40864.0,115.2447,115.2645,115.1456,115.2645,40864.0
2024-10-02 11:35:00,116.36,116.4,116.28,116.34,19671.0,115.2843,115.324,115.2051,115.2645,19671.0
2024-10-02 11:40:00,116.34,116.53,116.34,116.48,24452.0,115.2645,115.4528,115.2645,115.4032,24452.0
2024-10-02 11:45:00,116.48,116.5,116.38,116.43,22986.0,115.4032,115.423,115.3042,115.3537,22986.0
2024-10-02 11:50:00,116.42,116.45,116.39,116.43,26230.0,115.3438,115.3735,115.3141,115.3537,26230.0
2024-10-02 11:55:00,116.43,116.5,116.41,116.43,31175.0,115.3537,115.423,115.3339,115.3537,31175.0
2024-10-02 12:00:00,116.44,116.45,116.3,116.32,17618.0,115.3636,115.3735,115.2249,115.2447,17618.0
2024-10-02 12:05:00,116.32,116.42,116.3,116.36,14194.0,115.2447,115.3438,115.2249,115.2843,14194.0
2024-10-02 12:10:00,116.38,116.46,116.38,116.41,11113.0,115.3042,115.3834,115.3042,115.3339,11113.0
2024-10-02 12:15:00,116.41,116.41,116.29,116.33,11420.0,115.3339,115.3339,115.215,115.2546,11420.0
2024-10-02 12:20:00,116.33,116.48,116.32,116.48,11349.0,115.2546,115.4032,115.2447,115.4032,11349.0
2024-10-02 12:25:00,116.49,116.6,116.49,116.6,10907.0,115.4131,115.5221,115.4131,115.5221,10907.0
2024-10-02 12:30:00,116.6,116.6,116.51,116.55,13737.0,115.5221,115.5221,115.433,115.4726,13737.0
2024-10-02 12:35:00,116.55,116.63,116.52,116.57,13853.0,115.4726,115.5518,115.4429,115.4924,13853.0
2024-10-02 12:40:00,116.57,116.57,116.5,116.5,8801.0,115.4924,115.4924,115.423,115.423,8801.0
2024-10-02 12:45:00,116.48,116.57,116.41,116.42,17859.0,115.4032,115.4924,115.3339,115.3438,17859.0
2024-10-02 12:50:00,116.43,116.43,116.39,116.39,5528.0,115.3537,115.3537,115.3141,115.3141,5528.0
2024-10-02 12:55:00,116.39,116.44,116.31,116.33,13551.0,115.3141,115.3636,115.2348,115.2546,13551.0
2024-10-02 13:00:00,116.35,116.37,116.27,116.31,12869.0,115.2744,115.2943,115.1952,115.2348,12869.0
2024-10-02 13:05:00,116.3,116.32,116.27,116.32,6452.0,115.2249,115.2447,115.1952,115.2447,6452.0
2024-10-02 13:10:00,116.32,116.33,116.26,116.28,8903.0,115.2447,115.2546,115.1853,115.2051,8903.0
2024-10-02 13:15:00,116.28,116.3,116.18,116.18,8625.0,115.2051,115.2249,115.106,115.106,8625.0
2024-10-02 13:20:00,116.16,116.19,116.11,116.12,6237.0,115.0862,115.1159,115.0367,115.0466,6237.0
2024-10-02 13:25:00,116.12,116.25,116.12,116.2,10292.0,115.0466,115.1754,115.0466,115.1258,10292.0
2024-10-02 13:30:00,116.19,116.24,116.13,116.21,13915.0,115.1159,115.1655,115.0565,115.1357,13915.0
2024-10-02 13:35:00,116.22,116.31,116.22,116.31,8947.0,115.1456,115.2348,115.1456,115.2348,8947.0
2024-10-02 13:40:00,116.31,116.32,116.26,116.29,12385.0,115.2348,115.2447,115.1853,115.215,12385.0
2024-10-02 13:45:00,116.26,116.41,116.26,116.41,6036.0,115.1853,115.3339,115.1853,115.3339,6036.0
2024-10-02 13:50:00,116.42,116.45,116.42,116.44,10051.0,115.3438,115.3735,115.3438,115.3636,10051.0
2024-10-02 13:55:00,116.45,116.52,116.44,116.44,8445.0,115.3735,115.4429,115.3636,115.3636,8445.0
2024-10-02 14:00:00,116.44,116.48,116.41,116.41,10006.0,115.3636,115.4032,115.3339,115.3339,10006.0
2024-10-02 14:05:00,116.42,116.43,116.39,116.42,12161.0,115.3438,115.3537,115.3141,115.3438,12161.0
2024-10-02 14:10:00,116.43,116.47,116.35,116.38,49576.0,115.3537,115.3933,115.2744,115.3042,49576.0
2024-10-02 14:15:00,116.38,116.43,116.29,116.34,14672.0,115.3042,115.3537,115.215,115.2645,14672.0
2024-10-02 14:20:00,116.34,116.36,116.23,116.27,16424.0,115.2645,115.2843,115.1555,115.1952,16424.0
2024-10-02 14:25:00,116.28,116.35,116.23,116.32,21242.0,115.2051,115.2744,115.1555,115.2447,21242.0
2024-10-02 14:30:00,116.32,116.36,116.31,116.33,17525.0,115.2447,115.2843,115.2348,115.2546,17525.0
2024-10-02 14:35:00,116.32,116.33,116.29,116.32,10126.0,115.2447,115.2546,115.215,115.2447,10126.0
2024-10-02 14:40:00,116.32,116.36,116.27,116.29,15035.0,115.2447,115.2843,115.1952,115.215,15035.0
2024-10-02 14:45:00,116.29,116.29,116.23,116.23,16879.0,115.215,115.215,115.1555,115.1555,16879.0
2024-10-02 14:50:00,116.24,116.29,116.23,116.23,16857.0,115.1655,115.215,115.1555,115.1555,16857.0
2024-10-02 14:55:00,116.23,116.23,116.15,116.19,23450.0,115.1555,115.1555,115.0763,115.1159,23450.0
2024-10-02 15:00:00,116.19,116.34,116.17,116.34,13851.0,115.1159,115.2645,115.0961,115.2645,13851.0
2024-10-02 15:05:00,116.34,116.38,116.25,116.28,12898.0,115.2645,115.3042,115.1754,115.2051,12898.0
2024-10-02 15:10:00,116.28,116.39,116.28,116.31,15421.0,115.2051,115.3141,115.2051,115.2348,15421.0
2024-10-02 15:15:00,116.32,116.39,116.29,116.38,16737.0,115.2447,115.3141,115.215,115.3042,16737.0
2024-10-02 15:20:00,116.39,116.39,116.26,116.3,21797.0,115.3141,115.3141,115.1853,115.2249,21797.0
2024-10-02 15:25:00,116.31,116.33,116.23,116.23,27763.0,115.2348,115.2546,115.1555,115.1555,27763.0
2024-10-02 15:30:00,116.23,116.26,116.13,116.16,29499.0,115.1555,115.1853,115.0565,115.0862,29499.0
2024-10-02 15:35:00,116.17,116.25,116.13,116.13,29969.0,115.0961,115.1754,115.0565,115.0565,29969.0
2024-10-02 15:40:00,116.13,116.19,116.09,116.15,43994.0,115.0565,115.1159,115.0168,115.0763,43994.0
2024-10-02 15:45:00,116.15,116.25,116.14,116.24,53791.0,115.0763,115.1754,115.0664,115.1655,53791.0
2024-10-02 15:50:00,116.24,116.33,116.18,116.31,83349.0,115.1655,115.2546,115.106,115.2348,83349.0
2024-10-02 15:55:00,116.3,116.56,116.23,116.42,316005.0,115.2249,115.4825,115.1555,115.3438,316005.0
2024-10-03 09:30:00,115.5,115.85,115.47,115.8,84940.0,114.4323,114.7791,114.4026,114.7295,84940.0
2024-10-03 09:35:00,115.83,115.84,115.46,115.46,18061.0,114.7592,114.7692,114.3927,114.3927,18061.0
2024-10-03 09:40:00,115.44,115.44,114.71,114.71,48097.0,114.3728,114.3728,113.6496,113.6496,48097.0
2024-10-03 09:45:00,114.71,114.71,114.27,114.32,80585.0,113.6496,113.6496,113.2137,113.2632,80585.0
2024-10-03 09:50:00,114.33,114.58,114.32,114.43,47509.0,113.2731,113.5208,113.2632,113.3722,47509.0
2024-10-03 09:55:00,114.45,114.56,114.35,114.42,26456.0,113.392,113.501,113.2929,113.3623,26456.0
2024-10-03 10:00:00,114.42,114.73,114.3,114.73,67901.0,113.3623,113.6694,113.2434,113.6694,67901.0
2024-10-03 10:05:00,114.72,114.82,114.62,114.8,22363.0,113.6595,113.7586,113.5604,113.7388,22363.0
2024-10-03 10:10:00,114.83,114.93,114.58,114.58,41642.0,113.7685,113.8676,113.5208,113.5208,41642.0
2024-10-03 10:15:00,114.59,114.71,114.56,114.58,21517.0,113.5307,113.6496,113.501,113.5208,21517.0
2024-10-03 10:20:00,114.59,114.64,114.43,114.43,28185.0,113.5307,113.5802,113.3722,113.3722,28185.0
2024-10-03 10:25:00,114.45,114.51,114.36,114.36,22541.0,113.392,113.4514,113.3028,113.3028,22541.0
2024-10-03 10:30:00,114.35,114.56,114.24,114.51,87706.0,113.2929,113.501,113.1839,113.4514,87706.0
2024-10-03 10:35:00,114.5,114.59,114.47,114.5,33203.0,113.4415,113.5307,113.4118,113.4415,33203.0
2024-10-03 10:40:00,114.51,114.51,114.36,114.48,37307.0,113.4514,113.4514,113.3028,113.4217,37307.0
2024-10-03 10:45:00,114.5,114.88,114.49,114.88,70328.0,113.4415,113.818,113.4316,113.818,70328.0
2024-10-03 10:50:00,114.89,115.31,114.89,115.3,131577.0,113.8279,114.244,113.8279,114.2341,131577.0
2024-10-03 10:55:00,115.31,115.33,114.95,114.99,13620.0,114.244,114.2639,113.8874,113.927,13620.0
2024-10-03 11:00:00,114.96,114.96,114.75,114.8,15457.0,113.8973,113.8973,113.6892,113.7388,15457.0
2024-10-03 11:05:00,114.8,114.84,114.73,114.76,18821.0,113.7388,113.7784,113.6694,113.6991,18821.0
2024-10-03 11:10:00,114.76,114.77,114.66,114.72,20095.0,113.6991,113.709,113.6001,113.6595,20095.0
2024-10-03 11:15:00,114.73,114.92,114.7,114.87,16325.0,113.6694,113.8577,113.6397,113.8081,16325.0
2024-10-03 11:20:00,114.88,115.02,114.85,115.02,33114.0,113.818,113.9567,113.7883,113.9567,33114.0
2024-10-03 11:25:00,115.02,115.03,114.85,114.96,38493.0,113.9567,113.9666,113.7883,113.8973,38493.0
2024-10-03 11:30:00,114.96,115.07,114.94,114.99,17747.0,113.8973,114.0063,113.8775,113.927,17747.0
2024-10-03 11:35:00,114.99,115.06,114.95,115.05,16360.0,113.927,113.9964,113.8874,113.9865,16360.0
2024-10-03 11:40:00,115.05,115.11,114.98,115.1,72724.0,113.9865,114.0459,113.9171,114.036,72724.0
2024-10-03 11:45:00,115.1,115.25,115.1,115.2,16746.0,114.036,114.1846,114.036,114.1351,16746.0
2024-10-03 11:50:00,115.21,115.21,114.97,115.08,19202.0,114.145,114.145,113.9072,114.0162,19202.0
2024-10-03 11:55:00,115.09,115.09,115.0,115.08,19815.0,114.0261,114.0261,113.9369,114.0162,19815.0
2024-10-03 12:00:00,115.07,115.09,114.96,114.96,37269.0,114.0063,114.0261,113.8973,113.8973,37269.0
2024-10-03 12:05:00,114.96,115.02,114.93,114.97,10447.0,113.8973,113.9567,113.8676,113.9072,10447.0
2024-10-03 12:10:00,114.98,115.02,114.95,115.01,10907.0,113.9171,113.9567,113.8874,113.9468,10907.0
2024-10-03 12:15:00,115.0,115.06,114.96,115.03,9414.0,113.9369,113.9964,113.8973,113.9666,9414.0
2024-10-03 12:20:00,115.03,115.05,114.97,114.98,7772.0,113.9666,113.9865,113.9072,113.9171,7772.0
2024-10-03 12:25:00,114.98,115.01,114.85,114.86,13609.0,113.9171,113.9468,113.7883,113.7982,13609.0
2024-10-03 12:30:00,114.84,115.03,114.8,115.03,18911.0,113.7784,113.9666,113.7388,113.9666,18911.0
2024-10-03 12:35:00,115.03,115.03,114.96,114.98,21696.0,113.9666,113.9666,113.8973,113.9171,21696.0
2024-10-03 12:40:00,114.98,114.98,114.79,114.81,29332.0,113.9171,113.9171,113.7289,113.7487,29332.0
2024-10-03 12:45:00,114.81,114.85,114.71,114.74,21881.0,113.7487,113.7883,113.6496,113.6793,21881.0
2024-10-03 12:50:00,114.72,114.74,114.65,114.7,11262.0,113.6595,113.6793,113.5902,113.6397,11262.0
2024-10-03 12:55:00,114.68,114.84,114.68,114.77,32926.0,113.6199,113.7784,113.6199,113.709,32926.0
2024-10-03 13:00:00,114.78,114.78,114.68,114.68,10109.0,113.7189,113.7189,113.6199,113.6199,10109.0
2024-10-03 13:05:00,114.68,114.77,114.67,114.73,16476.0,113.6199,113.709,113.61,113.6694,16476.0
2024-10-03 13:10:00,114.73,114.78,114.68,114.75,15287.0,113.6694,113.7189,113.6199,113.6892,15287.0
2024-10-03 13:15:00,114.74,114.75,114.63,114.66,11059.0,113.6793,113.6892,113.5703,113.6001,11059.0
2024-10-03 13:20:00,114.66,114.79,114.63,114.77,9454.0,113.6001,113.7289,113.5703,113.709,9454.0
2024-10-03 13:25:00,114.75,114.89,114.7,114.7,10532.0,113.6892,113.8279,113.6397,113.6397,10532.0
2024-10-03 13:30:00,114.71,114.78,114.71,114.73,9567.0,113.6496,113.7189,113.6496,113.6694,9567.0
2024-10-03 13:35:00,114.72,114.8,114.67,114.71,17571.0,113.6595,113.7388,113.61,113.6496,17571.0
2024-10-03 13:40:00,114.71,114.74,114.62,114.74,8647.0,113.6496,113.6793,113.5604,113.6793,8647.0
2024-10-03 13:45:00,114.74,114.83,114.73,114.82,11874.0,113.6793,113.7685,113.6694,113.7586,11874.0
2024-10-03 13:50:00,114.82,114.82,114.74,114.74,9517.0,113.7586,113.7586,113.6793,113.6793,9517.0
2024-10-03 13:55:00,114.75,114.81,114.63,114.75,42305.0,113.6892,113.7487,113.5703,113.6892,42305.0
2024-10-03 14:00:00,114.77,114.83,114.69,114.74,28243.0,113.709,113.7685,113.6298,113.6793,28243.0
2024-10-03 14:05:00,114.71,114.74,114.63,114.63,7895.0,113.6496,113.6793,113.5703,113.5703,7895.0
2024-10-03 14:10:00,114.63,114.71,114.59,114.68,11180.0,113.5703,113.6496,113.5307,113.6199,11180.0
2024-10-03 14:15:00,114.68,114.7,114.62,114.66,11498.0,113.6199,113.6397,113.5604,113.6001,11498.0
2024-10-03 14:20:00,114.67,114.71,114.59,114.71,13663.0,113.61,113.6496,113.5307,113.6496,13663.0
2024-10-03 14:25:00,114.71,114.72,114.63,114.66,11921.0,113.6496,113.6595,113.5703,113.6001,11921.0
2024-10-03 14:30:00,114.66,114.66,114.59,114.65,14980.0,113.6001,113.6001,113.5307,113.5902,14980.0
2024-10-03 14:35:00,114.66,114.66,114.6,114.62,11892.0,113.6001,113.6001,113.5406,113.5604,11892.0
2024-10-03 14:40:00,114.64,114.67,114.62,114.67,12234.0,113.5802,113.61,113.5604,113.61,12234.0
2024-10-03 14:45:00,114.66,114.67,114.57,114.59,23566.0,113.6001,113.61,113.5109,113.5307,23566.0
2024-10-03 14:50:00,114.59,114.65,114.58,114.59,10739.0,113.5307,113.5902,113.5208,113.5307,10739.0
2024-10-03 14:55:00,114.59,114.61,114.54,114.54,13500.0,113.5307,113.5505,113.4812,113.4812,13500.0
2024-10-03 15:00:00,114.55,114.55,114.33,114.51,47274.0,113.4911,113.4911,113.2731,113.4514,47274.0
2024-10-03 15:05:00,114.51,114.56,114.48,114.55,21692.0,113.4514,113.501,113.4217,113.4911,21692.0
2024-10-03 15:10:00,114.54,114.56,114.48,114.5,14879.0,113.4812,113.501,113.4217,113.4415,14879.0
2024-10-03 15:15:00,114.49,114.59,114.47,114.59,26771.0,113.4316,113.5307,113.4118,113.5307,26771.0
2024-10-03 15:20:00,114.59,114.66,114.51,114.65,22949.0,113.5307,113.6001,113.4514,113.5902,22949.0
2024-10-03 15:25:00,114.64,114.68,114.54,114.57,68844.0,113.5802,113.6199,113.4812,113.5109,68844.0
2024-10-03 15:30:00,114.55,114.61,114.48,114.59,24944.0,113.4911,113.5505,113.4217,113.5307,24944.0
2024-10-03 15:35:00,114.59,114.59,114.5,114.55,27467.0,113.5307,113.5307,113.4415,113.4911,27467.0
2024-10-03 15:40:00,114.56,114.57,114.41,114.46,29071.0,113.501,113.5109,113.3524,113.4019,29071.0
2024-10-03 15:45:00,114.45,114.52,114.41,114.48,47381.0,113.392,113.4614,113.3524,113.4217,47381.0
2024-10-03 15:50:00,114.49,114.83,114.48,114.81,82291.0,113.4316,113.7685,113.4217,113.7487,82291.0
2024-10-03 15:55:00,114.81,115.21,114.77,115.04,319636.0,113.7487,114.145,113.709,113.9765,319636.0
2024-10-04 09:30:00,115.11,115.4,114.88,115.33,90850.0,114.0459,114.3332,113.818,114.2639,90850.0
2024-10-04 09:35:00,115.29,115.46,115.22,115.31,36041.0,114.2242,114.3927,114.1549,114.244,36041.0
2024-10-04 09:40:00,115.34,115.54,115.15,115.15,37209.0,114.2738,114.4719,114.0855,114.0855,37209.0
2024-10-04 09:45:00,115.11,115.43,115.04,115.29,30583.0,114.0459,114.3629,113.9765,114.2242,30583.0
2024-10-04 09:50:00,115.29,115.29,115.01,115.01,16207.0,114.2242,114.2242,113.9468,113.9468,16207.0
2024-10-04 09:55:00,115.0,115.04,114.76,114.96,50126.0,113.9369,113.9765,113.6991,113.8973,50126.0
2024-10-04 10:00:00,114.98,115.12,114.9,115.04,21045.0,113.9171,114.0558,113.8378,113.9765,21045.0
2024-10-04 10:05:00,115.04,115.31,115.04,115.18,21027.0,113.9765,114.244,113.9765,114.1153,21027.0
2024-10-04 10:10:00,115.13,115.24,115.03,115.23,27187.0,114.0657,114.1747,113.9666,114.1648,27187.0
2024-10-04 10:15:00,115.22,115.32,115.12,115.16,19814.0,114.1549,114.254,114.0558,114.0954,19814.0
2024-10-04 10:20:00,115.16,115.16,114.94,114.99,28302.0,114.0954,114.0954,113.8775,113.927,28302.0
2024-10-04 10:25:00,114.98,115.02,114.68,114.89,26258.0,113.9171,113.9567,113.6199,113.8279,26258.0
2024-10-04 10:30:00,114.86,114.86,114.65,114.66,19295.0,113.7982,113.7982,113.5902,113.6001,19295.0
2024-10-04 10:35:00,114.64,114.69,114.5,114.59,20202.0,113.5802,113.6298,113.4415,113.5307,20202.0
2024-10-04 10:40:00,114.59,114.67,114.51,114.61,20229.0,113.5307,113.61,113.4514,113.5505,20229.0
2024-10-04 10:45:00,114.61,114.64,114.45,114.5,22156.0,113.5505,113.5802,113.392,113.4415,22156.0
2024-10-04 10:50:00,114.5,114.65,114.49,114.53,14532.0,113.4415,113.5902,113.4316,113.4713,14532.0
2024-10-04 10:55:00,114.53,114.71,114.52,114.69,26205.0,113.4713,113.6496,113.4614,113.6298,26205.0
2024-10-04 11:00:00,114.68,114.71,114.5,114.5,11306.0,113.6199,113.6496,113.4415,113.4415,11306.0
2024-10-04 11:05:00,114.49,114.49,114.33,114.33,17716.0,113.4316,113.4316,113.2731,113.2731,17716.0
2024-10-04 11:10:00,114.35,114.38,114.12,114.13,19565.0,113.2929,113.3226,113.0651,113.075,19565.0
2024-10-04 11:15:00,114.12,114.25,114.04,114.25,42253.0,113.0651,113.1938,112.9858,113.1938,42253.0
2024-10-04 11:20:00,114.24,114.25,113.97,114.0,25882.0,113.1839,113.1938,112.9164,112.9462,25882.0
2024-10-04 11:25:00,114.0,114.15,113.89,114.15,47556.0,112.9462,113.0948,112.8372,113.0948,47556.0
2024-10-04 11:30:00,114.15,114.21,113.99,114.13,17883.0,113.0948,113.1542,112.9363,113.075,17883.0
2024-10-04 11:35:00,114.13,114.24,114.12,114.14,14782.0,113.075,113.1839,113.0651,113.0849,14782.0
2024-10-04 11:40:00,114.12,114.28,114.12,114.15,27838.0,113.0651,113.2236,113.0651,113.0948,27838.0
2024-10-04 11:45:00,114.15,114.19,114.04,114.18,26992.0,113.0948,113.1344,112.9858,113.1245,26992.0
2024-10-04 11:50:00,114.18,114.21,114.11,114.18,24637.0,113.1245,113.1542,113.0551,113.1245,24637.0
2024-10-04 11:55:00,114.19,114.21,114.13,114.15,43834.0,113.1344,113.1542,113.075,113.0948,43834.0
2024-10-04 12:00:00,114.16,114.27,114.14,114.14,23831.0,113.1047,113.2137,113.0849,113.0849,23831.0
2024-10-04 12:05:00,114.14,114.27,114.09,114.09,26983.0,113.0849,113.2137,113.0353,113.0353,26983.0
2024-10-04 12:10:00,114.09,114.16,114.07,114.1,20327.0,113.0353,113.1047,113.0155,113.0452,20327.0
2024-10-04 12:15:00,114.09,114.14,114.07,114.12,17868.0,113.0353,113.0849,113.0155,113.0651,17868.0
2024-10-04 12:20:00,114.12,114.15,114.0,114.0,14508.0,113.0651,113.0948,112.9462,112.9462,14508.0
2024-10-04 12:25:00,113.99,113.99,113.9,113.97,18221.0,112.9363,112.9363,112.8471,112.9164,18221.0
2024-10-04 12:30:00,113.97,114.09,113.9,114.06,19674.0,112.9164,113.0353,112.8471,113.0056,19674.0
2024-10-04 12:35:00,114.07,114.34,114.06,114.28,87087.0,113.0155,113.283,113.0056,113.2236,87087.0
2024-10-04 12:40:00,114.28,114.42,114.27,114.42,18012.0,113.2236,113.3623,113.2137,113.3623,18012.0
2024-10-04 12:45:00,114.41,114.47,114.41,114.43,17784.0,113.3524,113.4118,113.3524,113.3722,17784.0
2024-10-04 12:50:00,114.44,114.47,114.39,114.46,14105.0,113.3821,113.4118,113.3326,113.4019,14105.0
2024-10-04 12:55:00,114.45,114.47,114.37,114.42,12326.0,113.392,113.4118,113.3127,113.3623,12326.0
2024-10-04 13:00:00,114.42,114.52,114.41,114.47,20649.0,113.3623,113.4614,113.3524,113.4118,20649.0
2024-10-04 13:05:00,114.46,114.46,114.25,114.3,21685.0,113.4019,113.4019,113.1938,113.2434,21685.0
2024-10-04 13:10:00,114.3,114.37,114.28,114.34,17347.0,113.2434,113.3127,113.2236,113.283,17347.0
2024-10-04 13:15:00,114.36,114.5,114.34,114.48,17027.0,113.3028,113.4415,113.283,113.4217,17027.0
2024-10-04 13:20:00,114.48,114.56,114.43,114.44,42359.0,113.4217,113.501,113.3722,113.3821,42359.0
2024-10-04 13:25:00,114.44,114.46,114.37,114.41,16370.0,113.3821,113.4019,113.3127,113.3524,16370.0
2024-10-04 13:30:00,114.42,114.48,114.41,114.43,18279.0,113.3623,113.4217,113.3524,113.3722,18279.0
2024-10-04 13:35:00,114.43,114.49,114.23,114.39,21155.0,113.3722,113.4316,113.174,113.3326,21155.0
2024-10-04 13:40:00,114.42,114.53,114.41,114.51,22057.0,113.3623,113.4713,113.3524,113.4514,22057.0
2024-10-04 13:45:00,114.51,114.52,114.42,114.44,13536.0,113.4514,113.4614,113.3623,113.3821,13536.0
2024-10-04 13:50:00,114.43,114.44,114.33,114.36,10566.0,113.3722,113.3821,113.2731,113.3028,10566.0
2024-10-04 13:55:00,114.37,114.41,114.36,114.38,10798.0,113.3127,113.3524,113.3028,113.3226,10798.0
2024-10-04 14:00:00,114.4,114.42,114.35,114.35,17928.0,113.3425,113.3623,113.2929,113.2929,17928.0
2024-10-04 14:05:00,114.36,114.38,114.28,114.35,13139.0,113.3028,113.3226,113.2236,113.2929,13139.0
2024-10-04 14:10:00,114.35,114.37,114.25,114.25,12269.0,113.2929,113.3127,113.1938,113.1938,12269.0
2024-10-04 14:15:00,114.25,114.32,114.22,114.31,22525.0,113.1938,113.2632,113.1641,113.2533,22525.0
2024-10-04 14:20:00,114.31,114.49,114.31,114.48,36620.0,113.2533,113.4316,113.2533,113.4217,36620.0
2024-10-04 14:25:00,114.47,114.5,114.44,114.47,13244.0,113.4118,113.4415,113.3821,113.4118,13244.0
2024-10-04 14:30:00,114.46,114.48,114.43,114.47,12138.0,113.4019,113.4217,113.3722,113.4118,12138.0
2024-10-04 14:35:00,114.46,114.48,114.45,114.48,12292.0,113.4019,113.4217,113.392,113.4217,12292.0
2024-10-04 14:40:00,114.48,114.5,114.39,114.39,12480.0,113.4217,113.4415,113.3326,113.3326,12480.0
2024-10-04 14:45:00,114.4,114.44,114.39,114.43,15502.0,113.3425,113.3821,113.3326,113.3722,15502.0
2024-10-04 14:50:00,114.43,114.49,114.42,114.42,15387.0,113.3722,113.4316,113.3623,113.3623,15387.0
2024-10-04 14:55:00,114.43,114.46,114.39,114.45,15900.0,113.3722,113.4019,113.3326,113.392,15900.0
2024-10-04 15:00:00,114.45,114.51,114.44,114.51,21894.0,113.392,113.4514,113.3821,113.4514,21894.0
2024-10-04 15:05:00,114.5,114.55,114.5,114.52,19306.0,113.4415,113.4911,113.4415,113.4614,19306.0
2024-10-04 15:10:00,114.52,114.58,114.5,114.57,35581.0,113.4614,113.5208,113.4415,113.5109,35581.0
2024-10-04 15:15:00,114.57,114.61,114.51,114.61,41246.0,113.5109,113.5505,113.4514,113.5505,41246.0
2024-10-04 15:20:00,114.61,114.82,114.59,114.81,45550.0,113.5505,113.7586,113.5307,113.7487,45550.0
2024-10-04 15:25:00,114.8,114.82,114.74,114.77,21694.0,113.7388,113.7586,113.6793,113.709,21694.0
2024-10-04 15:30:00,114.76,114.8,114.73,114.79,22568.0,113.6991,113.7388,113.6694,113.7289,22568.0
2024-10-04 15:35:00,114.79,114.79,114.69,114.73,19201.0,113.7289,113.7289,113.6298,113.6694,19201.0
2024-10-04 15:40:00,114.73,114.78,114.7,114.77,34246.0,113.6694,113.7189,113.6397,113.709,34246.0
2024-10-04 15:45:00,114.76,114.85,114.66,114.71,44674.0,113.6991,113.7883,113.6001,113.6496,44674.0
2024-10-04 15:50:00,114.73,114.91,114.66,114.85,97272.0,113.6694,113.8477,113.6001,113.7883,97272.0
2024-10-04 15:55:00,114.86,114.87,114.56,114.69,401376.0,113.7982,113.8081,113.501,113.6298,401376.0
2024-10-07 09:30:00,114.31,114.64,113.91,114.12,78330.0,113.2533,113.5802,112.857,113.0651,78330.0
2024-10-07 09:35:00,114.11,114.14,113.85,113.97,18487.0,113.0551,113.0849,112.7975,112.9164,18487.0
2024-10-07 09:40:00,113.99,114.01,113.67,113.72,19411.0,112.9363,112.9561,112.6192,112.6687,19411.0
2024-10-07 09:45:00,113.72,113.72,113.3,113.52,48842.0,112.6687,112.6687,112.2526,112.4706,48842.0
2024-10-07 09:50:00,113.61,113.63,113.32,113.38,24247.0,112.5598,112.5796,112.2724,112.3319,24247.0
2024-10-07 09:55:00,113.4,113.47,113.33,113.46,23870.0,112.3517,112.4211,112.2824,112.4112,23870.0
2024-10-07 10:00:00,113.43,113.59,113.39,113.45,33445.0,112.3814,112.5399,112.3418,112.4012,33445.0
2024-10-07 10:05:00,113.44,113.49,113.31,113.33,39682.0,112.3913,112.4409,112.2625,112.2824,39682.0
2024-10-07 10:10:00,113.34,113.41,113.22,113.24,53708.0,112.2923,112.3616,112.1734,112.1932,53708.0
2024-10-07 10:15:00,113.26,113.49,113.25,113.47,43681.0,112.213,112.4409,112.2031,112.4211,43681.0
2024-10-07 10:20:00,113.47,113.47,113.34,113.36,16922.0,112.4211,112.4211,112.2923,112.3121,16922.0
2024-10-07 10:25:00,113.34,113.35,112.96,113.03,41495.0,112.2923,112.3022,111.9158,111.9851,41495.0
2024-10-07 10:30:00,113.02,113.1,112.98,113.02,34798.0,111.9752,112.0545,111.9356,111.9752,34798.0
2024-10-07 10:35:00,113.05,113.05,112.73,112.79,29374.0,112.0049,112.0049,111.6879,111.7473,29374.0
2024-10-07 10:40:00,112.8,112.81,112.62,112.63,15795.0,111.7573,111.7672,111.5789,111.5888,15795.0
2024-10-07 10:45:00,112.62,112.7,112.55,112.59,17930.0,111.5789,111.6582,111.5096,111.5492,17930.0
2024-10-07 10:50:00,112.59,112.67,112.57,112.61,18380.0,111.5492,111.6285,111.5294,111.569,18380.0
2024-10-07 10:55:00,112.61,112.61,112.43,112.58,34693.0,111.569,111.569,111.3907,111.5393,34693.0
2024-10-07 11:00:00,112.57,112.65,112.47,112.65,46476.0,111.5294,111.6086,111.4303,111.6086,46476.0
2024-10-07 11:05:00,112.64,112.76,112.62,112.68,33723.0,111.5987,111.7176,111.5789,111.6384,33723.0
2024-10-07 11:10:00,112.7,112.71,112.55,112.56,32784.0,111.6582,111.6681,111.5096,111.5195,32784.0
2024-10-07 11:15:00,112.55,112.66,112.48,112.59,58138.0,111.5096,111.6185,111.4402,111.5492,58138.0
2024-10-07 11:20:00,112.59,112.67,112.47,112.5,20258.0,111.5492,111.6285,111.4303,111.46,20258.0
2024-10-07 11:25:00,112.51,112.51,112.28,112.43,24402.0,111.4699,111.4699,111.2421,111.3907,24402.0
2024-10-07 11:30:00,112.47,112.49,112.36,112.45,22059.0,111.4303,111.4501,111.3213,111.4105,22059.0
2024-10-07 11:35:00,112.45,112.45,112.29,112.33,17245.0,111.4105,111.4105,111.252,111.2916,17245.0
2024-10-07 11:40:00,112.35,112.41,112.35,112.35,14899.0,111.3114,111.3709,111.3114,111.3114,14899.0
2024-10-07 11:45:00,112.35,112.43,112.32,112.43,32883.0,111.3114,111.3907,111.2817,111.3907,32883.0
2024-10-07 11:50:00,112.43,112.57,112.37,112.38,10852.0,111.3907,111.5294,111.3312,111.3411,10852.0
2024-10-07 11:55:00,112.38,112.41,112.27,112.28,12006.0,111.3411,111.3709,111.2322,111.2421,12006.0
2024-10-07 12:00:00,112.29,112.35,112.27,112.33,14798.0,111.252,111.3114,111.2322,111.2916,14798.0
2024-10-07 12:05:00,112.33,112.33,112.25,112.27,8659.0,111.2916,111.2916,111.2123,111.2322,8659.0
2024-10-07 12:10:00,112.26,112.28,112.19,112.28,13419.0,111.2222,111.2421,111.1529,111.2421,13419.0
2024-10-07 12:15:00,112.29,112.29,112.12,112.19,12142.0,111.252,111.252,111.0835,111.1529,12142.0
2024-10-07 12:20:00,112.19,112.26,112.16,112.23,18317.0,111.1529,111.2222,111.1232,111.1925,18317.0
2024-10-07 12:25:00,112.23,112.24,112.11,112.11,11909.0,111.1925,111.2024,111.0736,111.0736,11909.0
2024-10-07 12:30:00,112.12,112.18,112.03,112.05,14516.0,111.0835,111.143,110.9944,111.0142,14516.0
2024-10-07 12:35:00,112.06,112.1,112.03,112.06,21467.0,111.0241,111.0637,110.9944,111.0241,21467.0
2024-10-07 12:40:00,112.06,112.11,112.05,112.07,9893.0,111.0241,111.0736,111.0142,111.034,9893.0
2024-10-07 12:45:00,112.08,112.12,112.06,112.09,17707.0,111.0439,111.0835,111.0241,111.0538,17707.0
2024-10-07 12:50:00,112.1,112.17,112.1,112.12,13539.0,111.0637,111.1331,111.0637,111.0835,13539.0
2024-10-07 12:55:00,112.12,112.12,111.99,112.08,14948.0,111.0835,111.0835,110.9547,111.0439,14948.0
2024-10-07 13:00:00,112.07,112.11,112.04,112.05,12084.0,111.034,111.0736,111.0043,111.0142,12084.0
2024-10-07 13:05:00,112.05,112.05,111.98,112.04,12914.0,111.0142,111.0142,110.9448,111.0043,12914.0
2024-10-07 13:10:00,112.06,112.07,112.0,112.01,15213.0,111.0241,111.034,110.9646,110.9746,15213.0
2024-10-07 13:15:00,112.01,112.09,112.01,112.05,14933.0,110.9746,111.0538,110.9746,111.0142,14933.0
2024-10-07 13:20:00,112.05,112.06,111.91,112.06,25143.0,111.0142,111.0241,110.8755,111.0241,25143.0
2024-10-07 13:25:00,112.06,112.06,111.96,111.98,12069.0,111.0241,111.0241,110.925,110.9448,12069.0
2024-10-07 13:30:00,111.98,111.98,111.88,111.92,16933.0,110.9448,110.9448,110.8458,110.8854,16933.0
2024-10-07 13:35:00,111.93,111.96,111.82,111.83,13216.0,110.8953,110.925,110.7863,110.7962,13216.0
2024-10-07 13:40:00,111.83,111.87,111.78,111.84,22329.0,110.7962,110.8358,110.7467,110.8061,22329.0
2024-10-07 13:45:00,111.83,111.83,111.73,111.77,12901.0,110.7962,110.7962,110.6971,110.7368,12901.0
2024-10-07 13:50:00,111.77,111.77,111.65,111.67,26867.0,110.7368,110.7368,110.6179,110.6377,26867.0
2024-10-07 13:55:00,111.66,111.67,111.61,111.63,13396.0,110.6278,110.6377,110.5783,110.5981,13396.0
2024-10-07 14:00:00,111.62,111.68,111.6,111.63,12561.0,110.5882,110.6476,110.5683,110.5981,12561.0
2024-10-07 14:05:00,111.64,111.65,111.58,111.63,14956.0,110.608,110.6179,110.5485,110.5981,14956.0
2024-10-07 14:10:00,111.64,111.73,111.62,111.63,15980.0,110.608,110.6971,110.5882,110.5981,15980.0
2024-10-07 14:15:00,111.63,111.65,111.48,111.49,24329.0,110.5981,110.6179,110.4495,110.4594,24329.0
2024-10-07 14:20:00,111.5,111.53,111.44,111.45,33181.0,110.4693,110.499,110.4098,110.4197,33181.0
2024-10-07 14:25:00,111.46,111.52,111.39,111.41,20262.0,110.4296,110.4891,110.3603,110.3801,20262.0
2024-10-07 14:30:00,111.39,111.43,111.22,111.37,27342.0,110.3603,110.3999,110.1919,110.3405,27342.0
2024-10-07 14:35:00,111.37,111.46,111.34,111.45,24148.0,110.3405,110.4296,110.3107,110.4197,24148.0
2024-10-07 14:40:00,111.46,111.63,111.46,111.58,48497.0,110.4296,110.5981,110.4296,110.5485,48497.0
2024-10-07 14:45:00,111.57,111.67,111.5,111.64,65683.0,110.5386,110.6377,110.4693,110.608,65683.0
2024-10-07 14:50:00,111.63,111.73,111.6,111.64,22264.0,110.5981,110.6971,110.5683,110.608,22264.0
2024-10-07 14:55:00,111.65,111.68,111.54,111.58,21873.0,110.6179,110.6476,110.5089,110.5485,21873.0
2024-10-07 15:00:00,111.6,111.75,111.59,111.66,29821.0,110.5683,110.717,110.5584,110.6278,29821.0
2024-10-07 15:05:00,111.66,111.72,111.6,111.7,39702.0,110.6278,110.6872,110.5683,110.6674,39702.0
2024-10-07 15:10:00,111.71,111.74,111.58,111.68,46093.0,110.6773,110.7071,110.5485,110.6476,46093.0
2024-10-07 15:15:00,111.68,111.72,111.66,111.72,31607.0,110.6476,110.6872,110.6278,110.6872,31607.0
2024-10-07 15:20:00,111.72,111.97,111.68,111.97,78071.0,110.6872,110.9349,110.6476,110.9349,78071.0
2024-10-07 15:25:00,111.98,112.03,111.85,111.86,46245.0,110.9448,110.9944,110.816,110.8259,46245.0
2024-10-07 15:30:00,111.88,111.9,111.72,111.86,43298.0,110.8458,110.8656,110.6872,110.8259,43298.0
2024-10-07 15:35:00,111.86,112.09,111.82,112.09,42681.0,110.8259,111.0538,110.7863,111.0538,42681.0
2024-10-07 15:40:00,112.09,112.09,111.83,111.88,43956.0,111.0538,111.0538,110.7962,110.8458,43956.0
2024-10-07 15:45:00,111.88,111.93,111.79,111.93,41713.0,110.8458,110.8953,110.7566,110.8953,41713.0
2024-10-07 15:50:00,111.92,112.23,111.89,112.16,161962.0,110.8854,111.1925,110.8557,111.1232,161962.0
2024-10-07 15:55:00,112.15,112.18,111.93,112.15,380106.0,111.1133,111.143,110.8953,111.1133,380106.0
2024-10-08 09:30:00,112.8,112.82,112.07,112.26,108949.0,111.7573,111.7771,111.034,111.2222,108949.0
2024-10-08 09:35:00,112.26,112.33,112.01,112.2,20709.0,111.2222,111.2916,110.9746,111.1628,20709.0
2024-10-08 09:40:00,112.21,112.38,112.19,112.32,34926.0,111.1727,111.3411,111.1529,111.2817,34926.0
2024-10-08 09:45:00,112.37,112.4,111.93,111.98,70362.0,111.3312,111.361,110.8953,110.9448,70362.0
2024-10-08 09:50:00,111.98,112.11,111.89,112.05,33970.0,110.9448,111.0736,110.8557,111.0142,33970.0
2024-10-08 09:55:00,112.02,112.3,112.01,112.27,37346.0,110.9845,111.2619,110.9746,111.2322,37346.0
2024-10-08 10:00:00,112.3,112.3,112.11,112.2,41907.0,111.2619,111.2619,111.0736,111.1628,41907.0
2024-10-08 10:05:00,112.2,112.24,112.16,112.2,41839.0,111.1628,111.2024,111.1232,111.1628,41839.0
2024-10-08 10:10:00,112.2,112.2,111.9,111.92,30245.0,111.1628,111.1628,110.8656,110.8854,30245.0
2024-10-08 10:15:00,111.93,112.16,111.92,112.16,28391.0,110.8953,111.1232,110.8854,111.1232,28391.0
2024-10-08 10:20:00,112.16,112.27,112.11,112.24,57326.0,111.1232,111.2322,111.0736,111.2024,57326.0
2024-10-08 10:25:00,112.25,112.31,112.19,112.22,29881.0,111.2123,111.2718,111.1529,111.1826,29881.0
2024-10-08 10:30:00,112.21,112.26,112.0,112.02,58299.0,111.1727,111.2222,110.9646,110.9845,58299.0
2024-10-08 10:35:00,112.01,112.14,112.0,112.02,41602.0,110.9746,111.1034,110.9646,110.9845,41602.0
2024-10-08 10:40:00,112.03,112.35,112.03,112.28,116778.0,110.9944,111.3114,110.9944,111.2421,116778.0
2024-10-08 10:45:00,112.28,112.39,112.26,112.33,35881.0,111.2421,111.351,111.2222,111.2916,35881.0
2024-10-08 10:50:00,112.34,112.38,112.22,112.28,96841.0,111.3015,111.3411,111.1826,111.2421,96841.0
2024-10-08 10:55:00,112.29,112.36,112.2,112.2,19592.0,111.252,111.3213,111.1628,111.1628,19592.0
2024-10-08 11:00:00,112.2,112.2,112.1,112.15,34025.0,111.1628,111.1628,111.0637,111.1133,34025.0
2024-10-08 11:05:00,112.16,112.21,112.09,112.16,22208.0,111.1232,111.1727,111.0538,111.1232,22208.0
2024-10-08 11:10:00,112.17,112.25,112.17,112.23,27647.0,111.1331,111.2123,111.1331,111.1925,27647.0
2024-10-08 11:15:00,112.22,112.31,112.16,112.28,86275.0,111.1826,111.2718,111.1232,111.2421,86275.0
2024-10-08 11:20:00,112.27,112.37,112.18,112.27,242514.0,111.2322,111.3312,111.143,111.2322,242514.0
2024-10-08 11:25:00,112.28,112.37,112.25,112.32,90135.0,111.2421,111.3312,111.2123,111.2817,90135.0
2024-10-08 11:30:00,112.32,112.34,112.24,112.26,72349.0,111.2817,111.3015,111.2024,111.2222,72349.0
2024-10-08 11:35:00,112.27,112.34,112.27,112.27,27580.0,111.2322,111.3015,111.2322,111.2322,27580.0
2024-10-08 11:40:00,112.29,112.35,112.26,112.34,71571.0,111.252,111.3114,111.2222,111.3015,71571.0
2024-10-08 11:45:00,112.34,112.56,112.32,112.46,99544.0,111.3015,111.5195,111.2817,111.4204,99544.0
2024-10-08 11:50:00,112.45,112.58,112.41,112.57,65629.0,111.4105,111.5393,111.3709,111.5294,65629.0
2024-10-08 11:55:00,112.58,112.74,112.55,112.72,24189.0,111.5393,111.6978,111.5096,111.678,24189.0
2024-10-08 12:00:00,112.71,112.73,112.57,112.59,27111.0,111.6681,111.6879,111.5294,111.5492,27111.0
2024-10-08 12:05:00,112.58,112.68,112.58,112.63,39353.0,111.5393,111.6384,111.5393,111.5888,39353.0
2024-10-08 12:10:00,112.64,112.65,112.58,112.6,33282.0,111.5987,111.6086,111.5393,111.5591,33282.0
2024-10-08 12:15:00,112.59,112.7,112.54,112.7,76628.0,111.5492,111.6582,111.4997,111.6582,76628.0
2024-10-08 12:20:00,112.7,112.7,112.59,112.62,35314.0,111.6582,111.6582,111.5492,111.5789,35314.0
2024-10-08 12:25:00,112.63,112.75,112.6,112.75,48961.0,111.5888,111.7077,111.5591,111.7077,48961.0
2024-10-08 12:30:00,112.75,112.88,112.65,112.87,60817.0,111.7077,111.8365,111.6086,111.8266,60817.0
2024-10-08 12:35:00,112.87,112.97,112.87,112.92,20324.0,111.8266,111.9257,111.8266,111.8761,20324.0
2024-10-08 12:40:00,112.93,112.94,112.84,112.88,22314.0,111.8861,111.896,111.7969,111.8365,22314.0
2024-10-08 12:45:00,112.88,112.99,112.87,112.92,17749.0,111.8365,111.9455,111.8266,111.8761,17749.0
2024-10-08 12:50:00,112.91,112.95,112.89,112.93,16612.0,111.8662,111.9059,111.8464,111.8861,16612.0
2024-10-08 12:55:00,112.92,112.93,112.82,112.92,27542.0,111.8761,111.8861,111.7771,111.8761,27542.0
2024-10-08 13:00:00,112.92,112.95,112.89,112.9,15427.0,111.8761,111.9059,111.8464,111.8563,15427.0
2024-10-08 13:05:00,112.9,112.91,112.82,112.87,46195.0,111.8563,111.8662,111.7771,111.8266,46195.0
2024-10-08 13:10:00,112.87,112.93,112.84,112.91,25296.0,111.8266,111.8861,111.7969,111.8662,25296.0
2024-10-08 13:15:00,112.91,112.91,112.69,112.7,30033.0,111.8662,111.8662,111.6483,111.6582,30033.0
2024-10-08 13:20:00,112.7,112.8,112.68,112.78,33990.0,111.6582,111.7573,111.6384,111.7374,33990.0
2024-10-08 13:25:00,112.77,112.85,112.76,112.8,30761.0,111.7275,111.8068,111.7176,111.7573,30761.0
2024-10-08 13:30:00,112.8,112.82,112.75,112.8,29689.0,111.7573,111.7771,111.7077,111.7573,29689.0
2024-10-08 13:35:00,112.8,112.9,112.8,112.89,31844.0,111.7573,111.8563,111.7573,111.8464,31844.0
2024-10-08 13:40:00,112.89,112.91,112.84,112.87,34393.0,111.8464,111.8662,111.7969,111.8266,34393.0
2024-10-08 13:45:00,112.86,112.89,112.82,112.84,27909.0,111.8167,111.8464,111.7771,111.7969,27909.0
2024-10-08 13:50:00,112.84,112.92,112.79,112.92,21025.0,111.7969,111.8761,111.7473,111.8761,21025.0
2024-10-08 13:55:00,112.92,112.97,112.91,112.95,15523.0,111.8761,111.9257,111.8662,111.9059,15523.0
2024-10-08 14:00:00,112.96,113.06,112.96,112.99,17569.0,111.9158,112.0148,111.9158,111.9455,17569.0
2024-10-08 14:05:00,112.98,113.06,112.98,113.0,43787.0,111.9356,112.0148,111.9356,111.9554,43787.0
2024-10-08 14:10:00,112.99,113.14,112.99,113.09,22699.0,111.9455,112.0941,111.9455,112.0446,22699.0
2024-10-08 14:15:00,113.09,113.18,113.09,113.17,38158.0,112.0446,112.1337,112.0446,112.1238,38158.0
2024-10-08 14:20:00,113.16,113.16,113.09,113.09,14705.0,112.1139,112.1139,112.0446,112.0446,14705.0
2024-10-08 14:25:00,113.09,113.11,113.05,113.05,22836.0,112.0446,112.0644,112.0049,112.0049,22836.0
2024-10-08 14:30:00,113.06,113.1,113.03,113.1,29324.0,112.0148,112.0545,111.9851,112.0545,29324.0
2024-10-08 14:35:00,113.1,113.25,113.08,113.23,52597.0,112.0545,112.2031,112.0347,112.1833,52597.0
2024-10-08 14:40:00,113.23,113.24,113.13,113.19,29975.0,112.1833,112.1932,112.0842,112.1436,29975.0
2024-10-08 14:45:00,113.2,113.22,113.17,113.22,20209.0,112.1536,112.1734,112.1238,112.1734,20209.0
2024-10-08 14:50:00,113.23,113.25,113.13,113.19,31170.0,112.1833,112.2031,112.0842,112.1436,31170.0
2024-10-08 14:55:00,113.19,113.2,113.09,113.1,38784.0,112.1436,112.1536,112.0446,112.0545,38784.0
2024-10-08 15:00:00,113.11,113.14,113.01,113.13,39003.0,112.0644,112.0941,111.9653,112.0842,39003.0
2024-10-08 15:05:00,113.12,113.12,112.96,112.99,42045.0,112.0743,112.0743,111.9158,111.9455,42045.0
2024-10-08 15:10:00,112.99,113.16,112.98,113.13,55839.0,111.9455,112.1139,111.9356,112.0842,55839.0
2024-10-08 15:15:00,113.13,113.2,113.11,113.19,50594.0,112.0842,112.1536,112.0644,112.1436,50594.0
2024-10-08 15:20:00,113.19,113.34,113.19,113.27,68728.0,112.1436,112.2923,112.1436,112.2229,68728.0
2024-10-08 15:25:00,113.27,113.28,113.15,113.16,48666.0,112.2229,112.2328,112.104,112.1139,48666.0
2024-10-08 15:30:00,113.16,113.24,113.12,113.22,53070.0,112.1139,112.1932,112.0743,112.1734,53070.0
2024-10-08 15:35:00,113.21,113.24,113.17,113.23,34349.0,112.1635,112.1932,112.1238,112.1833,34349.0
2024-10-08 15:40:00,113.24,113.28,113.19,113.2,47539.0,112.1932,112.2328,112.1436,112.1536,47539.0
2024-10-08 15:45:00,113.2,113.37,113.2,113.36,54029.0,112.1536,112.322,112.1536,112.3121,54029.0
2024-10-08 15:50:00,113.36,113.46,113.35,113.38,119076.0,112.3121,112.4112,112.3022,112.3319,119076.0
2024-10-08 15:55:00,113.38,113.56,113.37,113.44,269881.0,112.3319,112.5102,112.322,112.3913,269881.0
2024-10-09 09:30:00,113.42,114.0,113.42,113.99,102143.0,112.3715,112.9462,112.3715,112.9363,102143.0
2024-10-09 09:35:00,113.98,114.06,113.66,113.99,23101.0,112.9263,113.0056,112.6093,112.9363,23101.0
2024-10-09 09:40:00,113.98,114.06,113.79,113.81,34899.0,112.9263,113.0056,112.7381,112.7579,34899.0
2024-10-09 09:45:00,113.8,113.91,113.38,113.44,32022.0,112.748,112.857,112.3319,112.3913,32022.0
2024-10-09 09:50:00,113.47,113.56,113.31,113.5,45083.0,112.4211,112.5102,112.2625,112.4508,45083.0
2024-10-09 09:55:00,113.51,113.58,113.38,113.51,24294.0,112.4607,112.53,112.3319,112.4607,24294.0
2024-10-09 10:00:00,113.52,113.65,113.43,113.52,43651.0,112.4706,112.5994,112.3814,112.4706,43651.0
2024-10-09 10:05:00,113.52,113.54,113.19,113.21,33017.0,112.4706,112.4904,112.1436,112.1635,33017.0
2024-10-09 10:10:00,113.22,113.4,113.22,113.32,22987.0,112.1734,112.3517,112.1734,112.2724,22987.0
2024-10-09 10:15:00,113.29,113.44,113.28,113.3,23396.0,112.2427,112.3913,112.2328,112.2526,23396.0
2024-10-09 10:20:00,113.29,113.44,113.24,113.39,26353.0,112.2427,112.3913,112.1932,112.3418,26353.0
2024-10-09 10:25:00,113.39,113.57,113.36,113.48,25778.0,112.3418,112.5201,112.3121,112.431,25778.0
2024-10-09 10:30:00,113.45,113.47,113.34,113.37,34231.0,112.4012,112.4211,112.2923,112.322,34231.0
2024-10-09 10:35:00,113.37,113.39,113.22,113.23,30677.0,112.322,112.3418,112.1734,112.1833,30677.0
2024-10-09 10:40:00,113.23,113.28,113.21,113.25,21772.0,112.1833,112.2328,112.1635,112.2031,21772.0
2024-10-09 10:45:00,113.25,113.32,113.23,113.24,25086.0,112.2031,112.2724,112.1833,112.1932,25086.0
2024-10-09 10:50:00,113.23,113.4,113.21,113.38,25274.0,112.1833,112.3517,112.1635,112.3319,25274.0
2024-10-09 10:55:00,113.38,113.38,113.29,113.34,18081.0,112.3319,112.3319,112.2427,112.2923,18081.0
2024-10-09 11:00:00,113.35,113.48,113.35,113.39,13721.0,112.3022,112.431,112.3022,112.3418,13721.0
2024-10-09 11:05:00,113.39,113.39,113.33,113.38,14945.0,112.3418,112.3418,112.2824,112.3319,14945.0
2024-10-09 11:10:00,113.38,113.47,113.36,113.45,16689.0,112.3319,112.4211,112.3121,112.4012,16689.0
2024-10-09 11:15:00,113.44,113.54,113.44,113.51,18037.0,112.3913,112.4904,112.3913,112.4607,18037.0
2024-10-09 11:20:00,113.5,113.61,113.5,113.57,26038.0,112.4508,112.5598,112.4508,112.5201,26038.0
2024-10-09 11:25:00,113.56,113.66,113.53,113.64,22487.0,112.5102,112.6093,112.4805,112.5895,22487.0
2024-10-09 11:30:00,113.64,113.66,113.54,113.6,22230.0,112.5895,112.6093,112.4904,112.5499,22230.0
2024-10-09 11:35:00,113.6,113.61,113.47,113.51,16613.0,112.5499,112.5598,112.4211,112.4607,16613.0
2024-10-09 11:40:00,113.5,113.68,113.5,113.65,16876.0,112.4508,112.6291,112.4508,112.5994,16876.0
2024-10-09 11:45:00,113.64,113.79,113.64,113.72,16250.0,112.5895,112.7381,112.5895,112.6687,16250.0
2024-10-09 11:50:00,113.71,113.84,113.66,113.79,21458.0,112.6588,112.7876,112.6093,112.7381,21458.0
2024-10-09 11:55:00,113.8,113.9,113.79,113.88,33011.0,112.748,112.8471,112.7381,112.8273,33011.0
2024-10-09 12:00:00,113.87,113.98,113.86,113.89,31145.0,112.8174,112.9263,112.8075,112.8372,31145.0
2024-10-09 12:05:00,113.89,113.99,113.87,113.99,24310.0,112.8372,112.9363,112.8174,112.9363,24310.0
2024-10-09 12:10:00,113.99,114.03,113.96,114.03,18321.0,112.9363,112.9759,112.9065,112.9759,18321.0
2024-10-09 12:15:00,114.03,114.04,113.91,113.91,21796.0,112.9759,112.9858,112.857,112.857,21796.0
2024-10-09 12:20:00,113.91,114.04,113.9,114.04,12028.0,112.857,112.9858,112.8471,112.9858,12028.0
2024-10-09 12:25:00,114.04,114.09,113.92,113.92,18849.0,112.9858,113.0353,112.8669,112.8669,18849.0
2024-10-09 12:30:00,113.92,114.0,113.9,114.0,15888.0,112.8669,112.9462,112.8471,112.9462,15888.0
2024-10-09 12:35:00,114.01,114.01,113.91,114.0,31460.0,112.9561,112.9561,112.857,112.9462,31460.0
2024-10-09 12:40:00,114.0,114.04,113.97,113.97,35683.0,112.9462,112.9858,112.9164,112.9164,35683.0
2024-10-09 12:45:00,113.98,114.06,113.98,114.0,9246.0,112.9263,113.0056,112.9263,112.9462,9246.0
2024-10-09 12:50:00,113.98,113.99,113.84,113.86,17749.0,112.9263,112.9363,112.7876,112.8075,17749.0
2024-10-09 12:55:00,113.86,113.93,113.85,113.89,10078.0,112.8075,112.8768,112.7975,112.8372,10078.0
2024-10-09 13:00:00,113.9,113.94,113.89,113.9,7717.0,112.8471,112.8867,112.8372,112.8471,7717.0
2024-10-09 13:05:00,113.89,113.96,113.89,113.95,11652.0,112.8372,112.9065,112.8372,112.8966,11652.0
2024-10-09 13:10:00,113.95,114.0,113.94,114.0,11566.0,112.8966,112.9462,112.8867,112.9462,11566.0
2024-10-09 13:15:00,114.01,114.18,114.0,114.18,18554.0,112.9561,113.1245,112.9462,113.1245,18554.0
2024-10-09 13:20:00,114.18,114.18,114.11,114.11,28177.0,113.1245,113.1245,113.0551,113.0551,28177.0
2024-10-09 13:25:00,114.12,114.23,114.12,114.19,16377.0,113.0651,113.174,113.0651,113.1344,16377.0
2024-10-09 13:30:00,114.19,114.23,114.17,114.19,15531.0,113.1344,113.174,113.1146,113.1344,15531.0
2024-10-09 13:35:00,114.19,114.23,114.17,114.19,12427.0,113.1344,113.174,113.1146,113.1344,12427.0
2024-10-09 13:40:00,114.19,114.22,114.1,114.1,21499.0,113.1344,113.1641,113.0452,113.0452,21499.0
2024-10-09 13:45:00,114.09,114.17,114.09,114.14,9917.0,113.0353,113.1146,113.0353,113.0849,9917.0
2024-10-09 13:50:00,114.14,114.14,114.03,114.11,51768.0,113.0849,113.0849,112.9759,113.0551,51768.0
2024-10-09 13:55:00,114.09,114.1,113.97,113.97,25924.0,113.0353,113.0452,112.9164,112.9164,25924.0
2024-10-09 14:00:00,113.97,114.0,113.92,113.99,14486.0,112.9164,112.9462,112.8669,112.9363,14486.0
2024-10-09 14:05:00,114.0,114.02,113.89,113.89,17228.0,112.9462,112.966,112.8372,112.8372,17228.0
2024-10-09 14:10:00,113.89,113.9,113.81,113.86,16615.0,112.8372,112.8471,112.7579,112.8075,16615.0
2024-10-09 14:15:00,113.85,113.87,113.81,113.83,17293.0,112.7975,112.8174,112.7579,112.7777,17293.0
2024-10-09 14:20:00,113.83,113.86,113.78,113.79,14250.0,112.7777,112.8075,112.7282,112.7381,14250.0
2024-10-09 14:25:00,113.79,113.87,113.78,113.82,27290.0,112.7381,112.8174,112.7282,112.7678,27290.0
2024-10-09 14:30:00,113.79,113.86,113.78,113.86,13788.0,112.7381,112.8075,112.7282,112.8075,13788.0
2024-10-09 14:35:00,113.87,113.87,113.8,113.81,13178.0,112.8174,112.8174,112.748,112.7579,13178.0
2024-10-09 14:40:00,113.8,113.85,113.77,113.82,22017.0,112.748,112.7975,112.7183,112.7678,22017.0
2024-10-09 14:45:00,113.82,113.86,113.8,113.82,15243.0,112.7678,112.8075,112.748,112.7678,15243.0
2024-10-09 14:50:00,113.83,113.85,113.8,113.81,16282.0,112.7777,112.7975,112.748,112.7579,16282.0
2024-10-09 14:55:00,113.8,113.82,113.74,113.79,23171.0,112.748,112.7678,112.6886,112.7381,23171.0
2024-10-09 15:00:00,113.79,113.79,113.65,113.67,24688.0,112.7381,112.7381,112.5994,112.6192,24688.0
2024-10-09 15:05:00,113.68,113.81,113.68,113.78,23070.0,112.6291,112.7579,112.6291,112.7282,23070.0
2024-10-09 15:10:00,113.78,113.79,113.7,113.73,27531.0,112.7282,112.7381,112.6489,112.6787,27531.0
2024-10-09 15:15:00,113.73,113.83,113.72,113.83,21804.0,112.6787,112.7777,112.6687,112.7777,21804.0
2024-10-09 15:20:00,113.83,113.89,113.8,113.89,19636.0,112.7777,112.8372,112.748,112.8372,19636.0
2024-10-09 15:25:00,113.89,113.94,113.87,113.93,24586.0,112.8372,112.8867,112.8174,112.8768,24586.0
2024-10-09 15:30:00,113.92,114.04,113.83,114.01,33186.0,112.8669,112.9858,112.7777,112.9561,33186.0
2024-10-09 15:35:00,114.0,114.05,113.98,113.99,22230.0,112.9462,112.9957,112.9263,112.9363,22230.0
2024-10-09 15:40:00,113.99,114.0,113.88,113.89,26259.0,112.9363,112.9462,112.8273,112.8372,26259.0
2024-10-09 15:45:00,113.89,113.99,113.85,113.98,63757.0,112.8372,112.9363,112.7975,112.9263,63757.0
2024-10-09 15:50:00,113.98,114.2,113.98,114.12,100904.0,112.9263,113.1443,112.9263,113.0651,100904.0
2024-10-09 15:55:00,114.12,114.16,113.97,113.98,209014.0,113.0651,113.1047,112.9164,112.9263,209014.0
2024-10-10 09:30:00,113.73,113.82,113.47,113.49,61355.0,112.6787,112.7678,112.4211,112.4409,61355.0
2024-10-10 09:35:00,113.49,113.51,112.88,113.02,29076.0,112.4409,112.4607,111.8365,111.9752,29076.0
2024-10-10 09:40:00,113.1,113.16,112.7,112.8,21069.0,112.0545,112.1139,111.6582,111.7573,21069.0
2024-10-10 09:45:00,112.77,113.09,112.69,113.04,28697.0,111.7275,112.0446,111.6483,111.995,28697.0
2024-10-10 09:50:00,113.06,113.22,113.01,113.17,26725.0,112.0148,112.1734,111.9653,112.1238,26725.0
2024-10-10 09:55:00,113.16,113.33,112.87,112.87,18061.0,112.1139,112.2824,111.8266,111.8266,18061.0
2024-10-10 10:00:00,112.91,113.32,112.89,113.32,15518.0,111.8662,112.2724,111.8464,112.2724,15518.0
2024-10-10 10:05:00,113.31,113.37,113.22,113.32,14335.0,112.2625,112.322,112.1734,112.2724,14335.0
2024-10-10 10:10:00,113.3,113.36,113.21,113.24,19185.0,112.2526,112.3121,112.1635,112.1932,19185.0
2024-10-10 10:15:00,113.26,113.27,113.07,113.08,17004.0,112.213,112.2229,112.0248,112.0347,17004.0
2024-10-10 10:20:00,113.05,113.07,112.88,112.94,21113.0,112.0049,112.0248,111.8365,111.896,21113.0
2024-10-10 10:25:00,112.93,112.94,112.84,112.86,17985.0,111.8861,111.896,111.7969,111.8167,17985.0
2024-10-10 10:30:00,112.85,112.9,112.75,112.8,25563.0,111.8068,111.8563,111.7077,111.7573,25563.0
2024-10-10 10:35:00,112.8,112.89,112.77,112.79,16155.0,111.7573,111.8464,111.7275,111.7473,16155.0
2024-10-10 10:40:00,112.79,112.94,112.79,112.87,10468.0,111.7473,111.896,111.7473,111.8266,10468.0
2024-10-10 10:45:00,112.87,112.94,112.77,112.77,17189.0,111.8266,111.896,111.7275,111.7275,17189.0
2024-10-10 10:50:00,112.77,112.93,112.76,112.81,15994.0,111.7275,111.8861,111.7176,111.7672,15994.0
2024-10-10 10:55:00,112.82,112.83,112.67,112.71,17991.0,111.7771,111.787,111.6285,111.6681,17991.0
2024-10-10 11:00:00,112.71,112.82,112.7,112.79,24473.0,111.6681,111.7771,111.6582,111.7473,24473.0
2024-10-10 11:05:00,112.82,112.98,112.78,112.98,28999.0,111.7771,111.9356,111.7374,111.9356,28999.0
2024-10-10 11:10:00,112.99,113.03,112.87,112.97,39120.0,111.9455,111.9851,111.8266,111.9257,39120.0
2024-10-10 11:15:00,112.97,113.18,112.96,113.18,15236.0,111.9257,112.1337,111.9158,112.1337,15236.0
2024-10-10 11:20:00,113.17,113.17,113.08,113.14,10107.0,112.1238,112.1238,112.0347,112.0941,10107.0
2024-10-10 11:25:00,113.15,113.15,113.06,113.13,9008.0,112.104,112.104,112.0148,112.0842,9008.0
2024-10-10 11:30:00,113.13,113.15,113.03,113.11,11160.0,112.0842,112.104,111.9851,112.0644,11160.0
2024-10-10 11:35:00,113.11,113.16,113.05,113.08,11755.0,112.0644,112.1139,112.0049,112.0347,11755.0
2024-10-10 11:40:00,113.09,113.17,113.07,113.14,8815.0,112.0446,112.1238,112.0248,112.0941,8815.0
2024-10-10 11:45:00,113.14,113.16,113.08,113.1,8436.0,112.0941,112.1139,112.0347,112.0545,8436.0
2024-10-10 11:50:00,113.1,113.11,113.02,113.02,10180.0,112.0545,112.0644,111.9752,111.9752,10180.0
2024-10-10 11:55:00,113.04,113.12,112.98,113.12,9533.0,111.995,112.0743,111.9356,112.0743,9533.0
2024-10-10 12:00:00,113.12,113.12,113.06,113.06,10562.0,112.0743,112.0743,112.0148,112.0148,10562.0
2024-10-10 12:05:00,113.07,113.23,113.06,113.18,38094.0,112.0248,112.1833,112.0148,112.1337,38094.0
2024-10-10 12:10:00,113.19,113.27,113.13,113.16,25695.0,112.1436,112.2229,112.0842,112.1139,25695.0
2024-10-10 12:15:00,113.17,113.22,113.17,113.21,10677.0,112.1238,112.1734,112.1238,112.1635,10677.0
2024-10-10 12:20:00,113.21,113.24,113.2,113.22,8741.0,112.1635,112.1932,112.1536,112.1734,8741.0
2024-10-10 12:25:00,113.22,113.24,113.1,113.17,14398.0,112.1734,112.1932,112.0545,112.1238,14398.0
2024-10-10 12:30:00,113.17,113.23,113.1,113.19,20125.0,112.1238,112.1833,112.0545,112.1436,20125.0
2024-10-10 12:35:00,113.19,113.24,113.16,113.2,20934.0,112.1436,112.1932,112.1139,112.1536,20934.0
2024-10-10 12:40:00,113.19,113.2,113.01,113.05,14207.0,112.1436,112.1536,111.9653,112.0049,14207.0
2024-10-10 12:45:00,113.05,113.06,112.91,112.94,29778.0,112.0049,112.0148,111.8662,111.896,29778.0
2024-10-10 12:50:00,112.93,112.97,112.91,112.93,13667.0,111.8861,111.9257,111.8662,111.8861,13667.0
2024-10-10 12:55:00,112.94,112.95,112.9,112.9,11400.0,111.896,111.9059,111.8563,111.8563,11400.0
2024-10-10 13:00:00,112.9,112.91,112.86,112.87,6897.0,111.8563,111.8662,111.8167,111.8266,6897.0
2024-10-10 13:05:00,112.88,112.88,112.8,112.82,10806.0,111.8365,111.8365,111.7573,111.7771,10806.0
2024-10-10 13:10:00,112.84,112.88,112.81,112.84,16253.0,111.7969,111.8365,111.7672,111.7969,16253.0
2024-10-10 13:15:00,112.84,112.9,112.79,112.88,12339.0,111.7969,111.8563,111.7473,111.8365,12339.0
2024-10-10 13:20:00,112.89,112.98,112.88,112.96,7778.0,111.8464,111.9356,111.8365,111.9158,7778.0
2024-10-10 13:25:00,112.96,112.98,112.86,112.9,18576.0,111.9158,111.9356,111.8167,111.8563,18576.0
2024-10-10 13:30:00,112.9,112.96,112.87,112.89,8028.0,111.8563,111.9158,111.8266,111.8464,8028.0
2024-10-10 13:35:00,112.88,112.92,112.85,112.86,13203.0,111.8365,111.8761,111.8068,111.8167,13203.0
2024-10-10 13:40:00,112.87,112.9,112.74,112.75,17829.0,111.8266,111.8563,111.6978,111.7077,17829.0
2024-10-10 13:45:00,112.76,112.76,112.66,112.68,35031.0,111.7176,111.7176,111.6185,111.6384,35031.0
2024-10-10 13:50:00,112.68,112.72,112.65,112.71,17769.0,111.6384,111.678,111.6086,111.6681,17769.0
2024-10-10 13:55:00,112.72,112.78,112.72,112.76,12797.0,111.678,111.7374,111.678,111.7176,12797.0
2024-10-10 14:00:00,112.77,112.77,112.51,112.52,34408.0,111.7275,111.7275,111.4699,111.4798,34408.0
2024-10-10 14:05:00,112.52,112.54,112.46,112.52,15098.0,111.4798,111.4997,111.4204,111.4798,15098.0
2024-10-10 14:10:00,112.52,112.54,112.46,112.47,11000.0,111.4798,111.4997,111.4204,111.4303,11000.0
2024-10-10 14:15:00,112.49,112.53,112.47,112.53,8978.0,111.4501,111.4897,111.4303,111.4897,8978.0
2024-10-10 14:20:00,112.53,112.58,112.51,112.55,11613.0,111.4897,111.5393,111.4699,111.5096,11613.0
2024-10-10 14:25:00,112.55,112.55,112.44,112.48,21710.0,111.5096,111.5096,111.4006,111.4402,21710.0
2024-10-10 14:30:00,112.49,112.51,112.46,112.47,23021.0,111.4501,111.4699,111.4204,111.4303,23021.0
2024-10-10 14:35:00,112.48,112.52,112.44,112.52,13814.0,111.4402,111.4798,111.4006,111.4798,13814.0
2024-10-10 14:40:00,112.52,112.53,112.4,112.45,13026.0,111.4798,111.4897,111.361,111.4105,13026.0
2024-10-10 14:45:00,112.45,112.46,112.39,112.43,21835.0,111.4105,111.4204,111.351,111.3907,21835.0
2024-10-10 14:50:00,112.42,112.45,112.34,112.34,15578.0,111.3808,111.4105,111.3015,111.3015,15578.0
2024-10-10 14:55:00,112.35,112.49,112.34,112.46,19149.0,111.3114,111.4501,111.3015,111.4204,19149.0
2024-10-10 15:00:00,112.46,112.53,112.44,112.46,31411.0,111.4204,111.4897,111.4006,111.4204,31411.0
2024-10-10 15:05:00,112.46,112.47,112.4,112.42,18641.0,111.4204,111.4303,111.361,111.3808,18641.0
2024-10-10 15:10:00,112.43,112.46,112.4,112.44,17055.0,111.3907,111.4204,111.361,111.4006,17055.0
2024-10-10 15:15:00,112.44,112.47,112.37,112.47,15977.0,111.4006,111.4303,111.3312,111.4303,15977.0
2024-10-10 15:20:00,112.47,112.48,112.32,112.33,25479.0,111.4303,111.4402,111.2817,111.2916,25479.0
2024-10-10 15:25:00,112.33,112.33,112.22,112.28,32297.0,111.2916,111.2916,111.1826,111.2421,32297.0
2024-10-10 15:30:00,112.29,112.39,112.28,112.38,40035.0,111.252,111.351,111.2421,111.3411,40035.0
2024-10-10 15:35:00,112.39,112.39,112.32,112.36,24047.0,111.351,111.351,111.2817,111.3213,24047.0
2024-10-10 15:40:00,112.36,112.44,112.35,112.44,31130.0,111.3213,111.4006,111.3114,111.4006,31130.0
2024-10-10 15:45:00,112.44,112.44,112.33,112.36,41547.0,111.4006,111.4006,111.2916,111.3213,41547.0
2024-10-10 15:50:00,112.36,112.6,112.34,112.57,107231.0,111.3213,111.5591,111.3015,111.5294,107231.0
2024-10-10 15:55:00,112.57,112.61,112.47,112.59,191787.0,111.5294,111.569,111.4303,111.5492,191787.0
2024-10-11 09:30:00,112.63,113.0,112.35,112.67,118545.0,111.5888,111.9554,111.3114,111.6285,118545.0
2024-10-11 09:35:00,112.69,112.88,112.43,112.84,51014.0,111.6483,111.8365,111.3907,111.7969,51014.0
2024-10-11 09:40:00,112.88,112.89,112.71,112.77,19635.0,111.8365,111.8464,111.6681,111.7275,19635.0
2024-10-11 09:45:00,112.81,112.85,112.72,112.77,27824.0,111.7672,111.8068,111.678,111.7275,27824.0
2024-10-11 09:50:00,112.77,112.82,112.56,112.56,17260.0,111.7275,111.7771,111.5195,111.5195,17260.0
2024-10-11 09:55:00,112.54,112.63,112.5,112.61,13741.0,111.4997,111.5888,111.46,111.569,13741.0
2024-10-11 10:00:00,112.59,112.59,112.47,112.48,54390.0,111.5492,111.5492,111.4303,111.4402,54390.0
2024-10-11 10:05:00,112.51,112.72,112.4,112.62,52043.0,111.4699,111.678,111.361,111.5789,52043.0
2024-10-11 10:10:00,112.62,112.75,112.6,112.64,114049.0,111.5789,111.7077,111.5591,111.5987,114049.0
2024-10-11 10:15:00,112.67,112.9,112.62,112.88,37769.0,111.6285,111.8563,111.5789,111.8365,37769.0
2024-10-11 10:20:00,112.88,112.98,112.8,112.98,25219.0,111.8365,111.9356,111.7573,111.9356,25219.0
2024-10-11 10:25:00,112.98,113.17,112.98,113.15,50554.0,111.9356,112.1238,111.9356,112.104,50554.0
2024-10-11 10:30:00,113.15,113.26,113.01,113.25,29859.0,112.104,112.213,111.9653,112.2031,29859.0
2024-10-11 10:35:00,113.24,113.26,113.08,113.14,30448.0,112.1932,112.213,112.0347,112.0941,30448.0
2024-10-11 10:40:00,113.13,113.18,113.1,113.14,18336.0,112.0842,112.1337,112.0545,112.0941,18336.0
2024-10-11 10:45:00,113.14,113.23,113.12,113.2,20343.0,112.0941,112.1833,112.0743,112.1536,20343.0
2024-10-11 10:50:00,113.2,113.33,113.2,113.29,12872.0,112.1536,112.2824,112.1536,112.2427,12872.0
2024-10-11 10:55:00,113.29,113.32,113.2,113.2,16360.0,112.2427,112.2724,112.1536,112.1536,16360.0
2024-10-11 11:00:00,113.21,113.24,113.16,113.24,35669.0,112.1635,112.1932,112.1139,112.1932,35669.0
2024-10-11 11:05:00,113.25,113.29,113.21,113.25,13990.0,112.2031,112.2427,112.1635,112.2031,13990.0
2024-10-11 11:10:00,113.25,113.36,113.25,113.36,11577.0,112.2031,112.3121,112.2031,112.3121,11577.0
2024-10-11 11:15:00,113.38,113.39,113.32,113.32,18446.0,112.3319,112.3418,112.2724,112.2724,18446.0
2024-10-11 11:20:00,113.29,113.29,113.21,113.26,19277.0,112.2427,112.2427,112.1635,112.213,19277.0
2024-10-11 11:25:00,113.26,113.36,113.26,113.36,17845.0,112.213,112.3121,112.213,112.3121,17845.0
2024-10-11 11:30:00,113.36,113.6,113.35,113.59,18216.0,112.3121,112.5499,112.3022,112.5399,18216.0
2024-10-11 11:35:00,113.59,113.75,113.57,113.74,25834.0,112.5399,112.6985,112.5201,112.6886,25834.0
2024-10-11 11:40:00,113.73,113.77,113.7,113.75,28745.0,112.6787,112.7183,112.6489,112.6985,28745.0
2024-10-11 11:45:00,113.75,113.77,113.6,113.61,19348.0,112.6985,112.7183,112.5499,112.5598,19348.0
2024-10-11 11:50:00,113.62,113.64,113.56,113.64,17913.0,112.5697,112.5895,112.5102,112.5895,17913.0
2024-10-11 11:55:00,113.64,113.74,113.63,113.73,16476.0,112.5895,112.6886,112.5796,112.6787,16476.0
2024-10-11 12:00:00,113.72,113.73,113.57,113.57,38279.0,112.6687,112.6787,112.5201,112.5201,38279.0
2024-10-11 12:05:00,113.58,113.67,113.57,113.64,44670.0,112.53,112.6192,112.5201,112.5895,44670.0
2024-10-11 12:10:00,113.64,113.67,113.54,113.59,25776.0,112.5895,112.6192,112.4904,112.5399,25776.0
2024-10-11 12:15:00,113.59,113.59,113.44,113.47,13918.0,112.5399,112.5399,112.3913,112.4211,13918.0
2024-10-11 12:20:00,113.45,113.48,113.39,113.47,13968.0,112.4012,112.431,112.3418,112.4211,13968.0
2024-10-11 12:25:00,113.46,113.46,113.36,113.38,9290.0,112.4112,112.4112,112.3121,112.3319,9290.0
2024-10-11 12:30:00,113.38,113.38,113.3,113.35,8050.0,112.3319,112.3319,112.2526,112.3022,8050.0
2024-10-11 12:35:00,113.36,113.36,113.32,113.33,9151.0,112.3121,112.3121,112.2724,112.2824,9151.0
2024-10-11 12:40:00,113.33,113.33,113.26,113.27,21932.0,112.2824,112.2824,112.213,112.2229,21932.0
2024-10-11 12:45:00,113.26,113.28,113.23,113.27,15396.0,112.213,112.2328,112.1833,112.2229,15396.0
2024-10-11 12:50:00,113.27,113.33,113.26,113.29,14182.0,112.2229,112.2824,112.213,112.2427,14182.0
2024-10-11 12:55:00,113.28,113.33,113.26,113.32,16148.0,112.2328,112.2824,112.213,112.2724,16148.0
2024-10-11 13:00:00,113.32,113.4,113.31,113.31,9717.0,112.2724,112.3517,112.2625,112.2625,9717.0
2024-10-11 13:05:00,113.31,113.33,113.23,113.26,9274.0,112.2625,112.2824,112.1833,112.213,9274.0
2024-10-11 13:10:00,113.26,113.35,113.26,113.32,8093.0,112.213,112.3022,112.213,112.2724,8093.0
2024-10-11 13:15:00,113.33,113.38,113.22,113.23,11241.0,112.2824,112.3319,112.1734,112.1833,11241.0
2024-10-11 13:20:00,113.23,113.28,113.22,113.28,11767.0,112.1833,112.2328,112.1734,112.2328,11767.0
2024-10-11 13:25:00,113.28,113.32,113.25,113.3,9878.0,112.2328,112.2724,112.2031,112.2526,9878.0
2024-10-11 13:30:00,113.3,113.32,113.26,113.28,11951.0,112.2526,112.2724,112.213,112.2328,11951.0
2024-10-11 13:35:00,113.28,113.34,113.25,113.34,19516.0,112.2328,112.2923,112.2031,112.2923,19516.0
2024-10-11 13:40:00,113.34,113.39,113.31,113.37,18830.0,112.2923,112.3418,112.2625,112.322,18830.0
2024-10-11 13:45:00,113.37,113.44,113.36,113.43,11379.0,112.322,112.3913,112.3121,112.3814,11379.0
2024-10-11 13:50:00,113.42,113.46,113.39,113.4,10556.0,112.3715,112.4112,112.3418,112.3517,10556.0
2024-10-11 13:55:00,113.38,113.39,113.3,113.32,8476.0,112.3319,112.3418,112.2526,112.2724,8476.0
2024-10-11 14:00:00,113.32,113.37,113.3,113.34,12696.0,112.2724,112.322,112.2526,112.2923,12696.0
2024-10-11 14:05:00,113.34,113.4,113.34,113.39,8996.0,112.2923,112.3517,112.2923,112.3418,8996.0
2024-10-11 14:10:00,113.38,113.47,113.38,113.47,11768.0,112.3319,112.4211,112.3319,112.4211,11768.0
2024-10-11 14:15:00,113.49,113.52,113.46,113.49,16788.0,112.4409,112.4706,112.4112,112.4409,16788.0
2024-10-11 14:20:00,113.48,113.58,113.48,113.53,26929.0,112.431,112.53,112.431,112.4805,26929.0
2024-10-11 14:25:00,113.53,113.54,113.43,113.44,19058.0,112.4805,112.4904,112.3814,112.3913,19058.0
2024-10-11 14:30:00,113.45,113.58,113.44,113.53,15861.0,112.4012,112.53,112.3913,112.4805,15861.0
2024-10-11 14:35:00,113.53,113.54,113.47,113.53,21528.0,112.4805,112.4904,112.4211,112.4805,21528.0
2024-10-11 14:40:00,113.52,113.53,113.48,113.5,13670.0,112.4706,112.4805,112.431,112.4508,13670.0
2024-10-11 14:45:00,113.5,113.56,113.49,113.5,12923.0,112.4508,112.5102,112.4409,112.4508,12923.0
2024-10-11 14:50:00,113.49,113.5,113.42,113.45,13479.0,112.4409,112.4508,112.3715,112.4012,13479.0
2024-10-11 14:55:00,113.45,113.52,113.44,113.48,17452.0,112.4012,112.4706,112.3913,112.431,17452.0
2024-10-11 15:00:00,113.48,113.52,113.47,113.5,13090.0,112.431,112.4706,112.4211,112.4508,13090.0
2024-10-11 15:05:00,113.5,113.56,113.48,113.52,15290.0,112.4508,112.5102,112.431,112.4706,15290.0
2024-10-11 15:10:00,113.53,113.59,113.52,113.57,17709.0,112.4805,112.5399,112.4706,112.5201,17709.0
2024-10-11 15:15:00,113.58,113.61,113.56,113.6,29557.0,112.53,112.5598,112.5102,112.5499,29557.0
2024-10-11 15:20:00,113.62,113.63,113.59,113.61,23465.0,112.5697,112.5796,112.5399,112.5598,23465.0
2024-10-11 15:25:00,113.62,113.62,113.55,113.6,102312.0,112.5697,112.5697,112.5003,112.5499,102312.0
2024-10-11 15:30:00,113.61,113.73,113.59,113.69,54579.0,112.5598,112.6787,112.5399,112.639,54579.0
2024-10-11 15:35:00,113.69,113.7,113.63,113.63,45659.0,112.639,112.6489,112.5796,112.5796,45659.0
2024-10-11 15:40:00,113.63,113.7,113.62,113.65,40837.0,112.5796,112.6489,112.5697,112.5994,40837.0
2024-10-11 15:45:00,113.65,113.83,113.64,113.83,60405.0,112.5994,112.7777,112.5895,112.7777,60405.0
2024-10-11 15:50:00,113.83,113.88,113.77,113.83,144768.0,112.7777,112.8273,112.7183,112.7777,144768.0
2024-10-11 15:55:00,113.83,113.86,113.73,113.73,279592.0,112.7777,112.8075,112.6787,112.6787,279592.0
2024-10-14 09:30:00,114.02,114.05,113.65,113.94,52336.0,112.966,112.9957,112.5994,112.8867,52336.0
2024-10-14 09:35:00,113.93,114.21,113.87,114.15,65532.0,112.8768,113.1542,112.8174,113.0948,65532.0
2024-10-14 09:40:00,114.13,114.28,114.05,114.1,48930.0,113.075,113.2236,112.9957,113.0452,48930.0
2024-10-14 09:45:00,114.07,114.25,113.99,114.24,40713.0,113.0155,113.1938,112.9363,113.1839,40713.0
2024-10-14 09:50:00,114.25,114.29,114.07,114.12,21383.0,113.1938,113.2335,113.0155,113.0651,21383.0
2024-10-14 09:55:00,114.11,114.13,114.04,114.06,24502.0,113.0551,113.075,112.9858,113.0056,24502.0
2024-10-14 10:00:00,114.09,114.16,113.93,114.08,37402.0,113.0353,113.1047,112.8768,113.0254,37402.0
2024-10-14 10:05:00,114.09,114.2,114.02,114.19,15179.0,113.0353,113.1443,112.966,113.1344,15179.0
2024-10-14 10:10:00,114.18,114.28,114.14,114.22,9495.0,113.1245,113.2236,113.0849,113.1641,9495.0
2024-10-14 10:15:00,114.23,114.42,114.19,114.32,25735.0,113.174,113.3623,113.1344,113.2632,25735.0
2024-10-14 10:20:00,114.34,114.34,114.21,114.23,23881.0,113.283,113.283,113.1542,113.174,23881.0
2024-10-14 10:25:00,114.21,114.22,114.06,114.07,14442.0,113.1542,113.1641,113.0056,113.0155,14442.0
2024-10-14 10:30:00,114.08,114.23,114.08,114.15,24623.0,113.0254,113.174,113.0254,113.0948,24623.0
2024-10-14 10:35:00,114.16,114.17,114.01,114.01,11858.0,113.1047,113.1146,112.9561,112.9561,11858.0
2024-10-14 10:40:00,114.01,114.19,114.01,114.14,16257.0,112.9561,113.1344,112.9561,113.0849,16257.0
2024-10-14 10:45:00,114.15,114.32,114.14,114.26,54882.0,113.0948,113.2632,113.0849,113.2038,54882.0
2024-10-14 10:50:00,114.24,114.28,114.16,114.19,13504.0,113.1839,113.2236,113.1047,113.1344,13504.0
2024-10-14 10:55:00,114.18,114.31,114.17,114.29,20884.0,113.1245,113.2533,113.1146,113.2335,20884.0
2024-10-14 11:00:00,114.29,114.4,114.28,114.4,18998.0,113.2335,113.3425,113.2236,113.3425,18998.0
2024-10-14 11:05:00,114.4,114.42,114.28,114.33,16344.0,113.3425,113.3623,113.2236,113.2731,16344.0
2024-10-14 11:10:00,114.34,114.49,114.28,114.49,12581.0,113.283,113.4316,113.2236,113.4316,12581.0
2024-10-14 11:15:00,114.47,114.53,114.44,114.49,15480.0,113.4118,113.4713,113.3821,113.4316,15480.0
2024-10-14 11:20:00,114.49,114.6,114.39,114.44,11653.0,113.4316,113.5406,113.3326,113.3821,11653.0
2024-10-14 11:25:00,114.45,114.49,114.41,114.45,11760.0,113.392,113.4316,113.3524,113.392,11760.0
2024-10-14 11:30:00,114.45,114.49,114.4,114.46,17058.0,113.392,113.4316,113.3425,113.4019,17058.0
2024-10-14 11:35:00,114.45,114.51,114.43,114.5,12385.0,113.392,113.4514,113.3722,113.4415,12385.0
2024-10-14 11:40:00,114.5,114.57,114.49,114.52,12654.0,113.4415,113.5109,113.4316,113.4614,12654.0
2024-10-14 11:45:00,114.53,114.6,114.52,114.58,10190.0,113.4713,113.5406,113.4614,113.5208,10190.0
2024-10-14 11:50:00,114.57,114.65,114.57,114.6,10733.0,113.5109,113.5902,113.5109,113.5406,10733.0
2024-10-14 11:55:00,114.58,114.66,114.58,114.63,6038.0,113.5208,113.6001,113.5208,113.5703,6038.0
2024-10-14 12:00:00,114.63,114.66,114.6,114.65,9003.0,113.5703,113.6001,113.5406,113.5902,9003.0
2024-10-14 12:05:00,114.66,114.66,114.57,114.66,17007.0,113.6001,113.6001,113.5109,113.6001,17007.0
2024-10-14 12:10:00,114.7,114.73,114.67,114.69,16300.0,113.6397,113.6694,113.61,113.6298,16300.0
2024-10-14 12:15:00,114.69,114.71,114.65,114.7,11577.0,113.6298,113.6496,113.5902,113.6397,11577.0
2024-10-14 12:20:00,114.7,114.79,114.69,114.73,15545.0,113.6397,113.7289,113.6298,113.6694,15545.0
2024-10-14 12:25:00,114.73,114.73,114.65,114.72,9607.0,113.6694,113.6694,113.5902,113.6595,9607.0
2024-10-14 12:30:00,114.72,114.78,114.71,114.73,9239.0,113.6595,113.7189,113.6496,113.6694,9239.0
2024-10-14 12:35:00,114.73,114.75,114.65,114.73,23933.0,113.6694,113.6892,113.5902,113.6694,23933.0
2024-10-14 12:40:00,114.74,114.84,114.72,114.84,36016.0,113.6793,113.7784,113.6595,113.7784,36016.0
2024-10-14 12:45:00,114.84,114.86,114.8,114.82,20087.0,113.7784,113.7982,113.7388,113.7586,20087.0
2024-10-14 12:50:00,114.82,114.9,114.81,114.87,24084.0,113.7586,113.8378,113.7487,113.8081,24084.0
2024-10-14 12:55:00,114.87,114.96,114.86,114.95,12582.0,113.8081,113.8973,113.7982,113.8874,12582.0
2024-10-14 13:00:00,114.95,114.95,114.89,114.93,16218.0,113.8874,113.8874,113.8279,113.8676,16218.0
2024-10-14 13:05:00,114.93,114.97,114.92,114.96,24182.0,113.8676,113.9072,113.8577,113.8973,24182.0
2024-10-14 13:10:00,114.97,114.98,114.9,114.93,18418.0,113.9072,113.9171,113.8378,113.8676,18418.0
2024-10-14 13:15:00,114.93,114.93,114.89,114.91,15576.0,113.8676,113.8676,113.8279,113.8477,15576.0
2024-10-14 13:20:00,114.91,114.91,114.76,114.76,10024.0,113.8477,113.8477,113.6991,113.6991,10024.0
2024-10-14 13:25:00,114.76,114.81,114.72,114.73,16095.0,113.6991,113.7487,113.6595,113.6694,16095.0
2024-10-14 13:30:00,114.72,114.76,114.69,114.75,11253.0,113.6595,113.6991,113.6298,113.6892,11253.0
2024-10-14 13:35:00,114.75,114.77,114.71,114.72,11846.0,113.6892,113.709,113.6496,113.6595,11846.0
2024-10-14 13:40:00,114.7,114.79,114.7,114.79,12086.0,113.6397,113.7289,113.6397,113.7289,12086.0
2024-10-14 13:45:00,114.79,114.85,114.76,114.77,23088.0,113.7289,113.7883,113.6991,113.709,23088.0
2024-10-14 13:50:00,114.78,114.84,114.78,114.81,10077.0,113.7189,113.7784,113.7189,113.7487,10077.0
2024-10-14 13:55:00,114.8,114.81,114.77,114.78,9681.0,113.7388,113.7487,113.709,113.7189,9681.0
2024-10-14 14:00:00,114.77,114.77,114.68,114.77,30567.0,113.709,113.709,113.6199,113.709,30567.0
2024-10-14 14:05:00,114.77,114.79,114.67,114.74,20873.0,113.709,113.7289,113.61,113.6793,20873.0
2024-10-14 14:10:00,114.73,114.85,114.71,114.84,34025.0,113.6694,113.7883,113.6496,113.7784,34025.0
2024-10-14 14:15:00,114.84,114.86,114.68,114.71,48671.0,113.7784,113.7982,113.6199,113.6496,48671.0
2024-10-14 14:20:00,114.72,114.8,114.72,114.8,37218.0,113.6595,113.7388,113.6595,113.7388,37218.0
2024-10-14 14:25:00,114.81,114.86,114.78,114.83,19279.0,113.7487,113.7982,113.7189,113.7685,19279.0
2024-10-14 14:30:00,114.83,114.83,114.74,114.78,19262.0,113.7685,113.7685,113.6793,113.7189,19262.0
2024-10-14 14:35:00,114.79,115.0,114.79,114.98,42824.0,113.7289,113.9369,113.7289,113.9171,42824.0
2024-10-14 14:40:00,114.98,115.03,114.94,115.02,27026.0,113.9171,113.9666,113.8775,113.9567,27026.0
2024-10-14 14:45:00,115.03,115.05,114.97,115.01,26435.0,113.9666,113.9865,113.9072,113.9468,26435.0
2024-10-14 14:50:00,115.01,115.04,114.98,115.02,34063.0,113.9468,113.9765,113.9171,113.9567,34063.0
2024-10-14 14:55:00,115.02,115.04,114.99,115.04,28393.0,113.9567,113.9765,113.927,113.9765,28393.0
2024-10-14 15:00:00,115.03,115.04,115.0,115.01,16031.0,113.9666,113.9765,113.9369,113.9468,16031.0
2024-10-14 15:05:00,115.01,115.03,114.99,115.01,25314.0,113.9468,113.9666,113.927,113.9468,25314.0
2024-10-14 15:10:00,115.02,115.03,114.98,115.01,60332.0,113.9567,113.9666,113.9171,113.9468,60332.0
2024-10-14 15:15:00,115.01,115.08,115.0,115.08,17633.0,113.9468,114.0162,113.9369,114.0162,17633.0
2024-10-14 15:20:00,115.09,115.11,115.07,115.1,20093.0,114.0261,114.0459,114.0063,114.036,20093.0
2024-10-14 15:25:00,115.11,115.17,115.11,115.17,32450.0,114.0459,114.1053,114.0459,114.1053,32450.0
2024-10-14 15:30:00,115.17,115.26,115.12,115.13,39728.0,114.1053,114.1945,114.0558,114.0657,39728.0
2024-10-14 15:35:00,115.13,115.17,115.06,115.06,26318.0,114.0657,114.1053,113.9964,113.9964,26318.0
2024-10-14 15:40:00,115.07,115.11,115.03,115.1,35449.0,114.0063,114.0459,113.9666,114.036,35449.0
2024-10-14 15:45:00,115.11,115.21,115.07,115.21,58722.0,114.0459,114.145,114.0063,114.145,58722.0
2024-10-14 15:50:00,115.21,115.23,115.08,115.23,106108.0,114.145,114.1648,114.0162,114.1648,106108.0
2024-10-14 15:55:00,115.22,115.36,115.2,115.24,401183.0,114.1549,114.2936,114.1351,114.1747,401183.0
2024-10-15 09:30:00,115.83,116.93,115.54,116.82,184993.0,114.7592,115.8491,114.4719,115.7401,184993.0
2024-10-15 09:35:00,116.76,116.92,116.48,116.67,30023.0,115.6806,115.8392,115.4032,115.5915,30023.0
2024-10-15 09:40:00,116.7,116.7,116.46,116.6,22137.0,115.6212,115.6212,115.3834,115.5221,22137.0
2024-10-15 09:45:00,116.57,117.04,116.57,116.96,51447.0,115.4924,115.9581,115.4924,115.8788,51447.0
2024-10-15 09:50:00,116.96,117.04,116.69,116.79,52815.0,115.8788,115.9581,115.6113,115.7104,52815.0
2024-10-15 09:55:00,116.79,116.8,116.45,116.58,67360.0,115.7104,115.7203,115.3735,115.5023,67360.0
2024-10-15 10:00:00,116.58,116.71,116.52,116.68,59461.0,115.5023,115.6311,115.4429,115.6014,59461.0
2024-10-15 10:05:00,116.68,116.88,116.61,116.69,41512.0,115.6014,115.7995,115.532,115.6113,41512.0
2024-10-15 10:10:00,116.71,117.03,116.7,117.03,35564.0,115.6311,115.9481,115.6212,115.9481,35564.0
2024-10-15 10:15:00,117.04,117.39,117.03,117.33,68372.0,115.9581,116.3048,115.9481,116.2454,68372.0
2024-10-15 10:20:00,117.32,117.41,117.21,117.22,30896.0,116.2355,116.3246,116.1265,116.1364,30896.0
2024-10-15 10:25:00,117.21,117.38,117.2,117.36,61546.0,116.1265,116.2949,116.1166,116.2751,61546.0
2024-10-15 10:30:00,117.37,117.41,117.0,117.17,199321.0,116.285,116.3246,115.9184,116.0869,199321.0
2024-10-15 10:35:00,117.16,117.48,117.16,117.34,35185.0,116.0769,116.394,116.0769,116.2553,35185.0
2024-10-15 10:40:00,117.37,117.46,117.16,117.26,37583.0,116.285,116.3742,116.0769,116.176,37583.0
2024-10-15 10:45:00,117.28,117.3,117.2,117.28,29744.0,116.1958,116.2157,116.1166,116.1958,29744.0
2024-10-15 10:50:00,117.28,117.3,116.89,116.89,30642.0,116.1958,116.2157,115.8094,115.8094,30642.0
2024-10-15 10:55:00,116.9,116.99,116.77,116.79,39034.0,115.8194,115.9085,115.6906,115.7104,39034.0
2024-10-15 11:00:00,116.81,116.94,116.8,116.9,39736.0,115.7302,115.859,115.7203,115.8194,39736.0
2024-10-15 11:05:00,116.89,117.16,116.87,117.15,64307.0,115.8094,116.0769,115.7896,116.067,64307.0
2024-10-15 11:10:00,117.16,117.28,116.86,117.02,52841.0,116.0769,116.1958,115.7797,115.9382,52841.0
2024-10-15 11:15:00,117.02,117.25,116.92,117.15,18667.0,115.9382,116.1661,115.8392,116.067,18667.0
2024-10-15 11:20:00,117.14,117.17,117.07,117.15,65282.0,116.0571,116.0869,115.9878,116.067,65282.0
2024-10-15 11:25:00,117.16,117.35,117.13,117.26,170034.0,116.0769,116.2652,116.0472,116.176,170034.0
2024-10-15 11:30:00,117.29,117.43,117.18,117.37,27082.0,116.2057,116.3445,116.0968,116.285,27082.0
2024-10-15 11:35:00,117.38,117.49,117.38,117.38,77222.0,116.2949,116.4039,116.2949,116.2949,77222.0
2024-10-15 11:40:00,117.42,117.67,117.38,117.66,23788.0,116.3345,116.5822,116.2949,116.5723,23788.0
2024-10-15 11:45:00,117.65,117.65,117.45,117.5,27577.0,116.5624,116.5624,116.3643,116.4138,27577.0
2024-10-15 11:50:00,117.5,117.63,117.49,117.59,15751.0,116.4138,116.5426,116.4039,116.503,15751.0
2024-10-15 11:55:00,117.56,117.57,117.44,117.52,19721.0,116.4732,116.4832,116.3544,116.4336,19721.0
2024-10-15 12:00:00,117.52,117.54,117.43,117.52,37294.0,116.4336,116.4534,116.3445,116.4336,37294.0
2024-10-15 12:05:00,117.52,117.63,117.44,117.63,84329.0,116.4336,116.5426,116.3544,116.5426,84329.0
2024-10-15 12:10:00,117.63,117.64,117.38,117.45,46569.0,116.5426,116.5525,116.2949,116.3643,46569.0
2024-10-15 12:15:00,117.44,117.45,117.35,117.4,25454.0,116.3544,116.3643,116.2652,116.3147,25454.0
2024-10-15 12:20:00,117.4,117.43,117.29,117.4,26997.0,116.3147,116.3445,116.2057,116.3147,26997.0
2024-10-15 12:25:00,117.41,117.41,117.25,117.26,29572.0,116.3246,116.3246,116.1661,116.176,29572.0
2024-10-15 12:30:00,117.26,117.48,117.22,117.47,22281.0,116.176,116.394,116.1364,116.3841,22281.0
2024-10-15 12:35:00,117.45,117.62,117.36,117.62,35295.0,116.3643,116.5327,116.2751,116.5327,35295.0
2024-10-15 12:40:00,117.62,117.62,117.51,117.54,32294.0,116.5327,116.5327,116.4237,116.4534,32294.0
2024-10-15 12:45:00,117.54,117.54,117.37,117.45,17888.0,116.4534,116.4534,116.285,116.3643,17888.0
2024-10-15 12:50:00,117.44,117.48,117.39,117.4,13382.0,116.3544,116.394,116.3048,116.3147,13382.0
2024-10-15 12:55:00,117.4,117.42,117.3,117.32,19516.0,116.3147,116.3345,116.2157,116.2355,19516.0
2024-10-15 13:00:00,117.33,117.33,117.23,117.31,15627.0,116.2454,116.2454,116.1463,116.2256,15627.0
2024-10-15 13:05:00,117.32,117.33,117.15,117.17,14681.0,116.2355,116.2454,116.067,116.0869,14681.0
2024-10-15 13:10:00,117.16,117.21,117.05,117.1,35162.0,116.0769,116.1265,115.968,116.0175,35162.0
2024-10-15 13:15:00,117.1,117.2,117.05,117.12,24125.0,116.0175,116.1166,115.968,116.0373,24125.0
2024-10-15 13:20:00,117.14,117.26,117.11,117.25,14992.0,116.0571,116.176,116.0274,116.1661,14992.0
2024-10-15 13:25:00,117.23,117.23,117.15,117.16,21354.0,116.1463,116.1463,116.067,116.0769,21354.0
2024-10-15 13:30:00,117.16,117.31,117.14,117.31,20031.0,116.0769,116.2256,116.0571,116.2256,20031.0
2024-10-15 13:35:00,117.32,117.39,117.23,117.33,59181.0,116.2355,116.3048,116.1463,116.2454,59181.0
2024-10-15 13:40:00,117.33,117.42,117.3,117.3,22337.0,116.2454,116.3345,116.2157,116.2157,22337.0
2024-10-15 13:45:00,117.3,117.35,117.22,117.34,18088.0,116.2157,116.2652,116.1364,116.2553,18088.0
2024-10-15 13:50:00,117.32,117.35,117.16,117.16,87857.0,116.2355,116.2652,116.0769,116.0769,87857.0
2024-10-15 13:55:00,117.17,117.2,117.04,117.17,29952.0,116.0869,116.1166,115.9581,116.0869,29952.0
2024-10-15 14:00:00,117.17,117.29,117.12,117.22,25291.0,116.0869,116.2057,116.0373,116.1364,25291.0
2024-10-15 14:05:00,117.23,117.3,117.19,117.23,22665.0,116.1463,116.2157,116.1067,116.1463,22665.0
2024-10-15 14:10:00,117.24,117.26,117.17,117.21,37003.0,116.1562,116.176,116.0869,116.1265,37003.0
2024-10-15 14:15:00,117.21,117.25,117.09,117.15,24166.0,116.1265,116.1661,116.0076,116.067,24166.0
2024-10-15 14:20:00,117.14,117.19,117.07,117.18,22951.0,116.0571,116.1067,115.9878,116.0968,22951.0
2024-10-15 14:25:00,117.18,117.21,117.04,117.1,40322.0,116.0968,116.1265,115.9581,116.0175,40322.0
2024-10-15 14:30:00,117.11,117.15,117.07,117.11,25468.0,116.0274,116.067,115.9878,116.0274,25468.0
2024-10-15 14:35:00,117.11,117.12,117.02,117.05,21249.0,116.0274,116.0373,115.9382,115.968,21249.0
2024-10-15 14:40:00,117.06,117.06,116.97,117.04,30596.0,115.9779,115.9779,115.8887,115.9581,30596.0
2024-10-15 14:45:00,117.04,117.17,117.03,117.13,32070.0,115.9581,116.0869,115.9481,116.0472,32070.0
2024-10-15 14:50:00,117.13,117.21,117.12,117.17,31788.0,116.0472,116.1265,116.0373,116.0869,31788.0
2024-10-15 14:55:00,117.18,117.21,117.13,117.15,28034.0,116.0968,116.1265,116.0472,116.067,28034.0
2024-10-15 15:00:00,117.16,117.17,116.94,116.95,25782.0,116.0769,116.0869,115.859,115.8689,25782.0
2024-10-15 15:05:00,116.95,117.01,116.91,116.93,30411.0,115.8689,115.9283,115.8293,115.8491,30411.0
2024-10-15 15:10:00,116.93,116.97,116.81,116.82,27045.0,115.8491,115.8887,115.7302,115.7401,27045.0
2024-10-15 15:15:00,116.82,116.86,116.78,116.84,26843.0,115.7401,115.7797,115.7005,115.7599,26843.0
2024-10-15 15:20:00,116.85,116.9,116.81,116.88,30407.0,115.7698,115.8194,115.7302,115.7995,30407.0
2024-10-15 15:25:00,116.88,116.9,116.77,116.77,30804.0,115.7995,115.8194,115.6906,115.6906,30804.0
2024-10-15 15:30:00,116.77,116.8,116.68,116.73,39674.0,115.6906,115.7203,115.6014,115.6509,39674.0
2024-10-15 15:35:00,116.72,116.76,116.58,116.71,72313.0,115.641,115.6806,115.5023,115.6311,72313.0
2024-10-15 15:40:00,116.72,116.85,116.71,116.78,44482.0,115.641,115.7698,115.6311,115.7005,44482.0
2024-10-15 15:45:00,116.8,116.84,116.76,116.82,45097.0,115.7203,115.7599,115.6806,115.7401,45097.0
2024-10-15 15:50:00,116.82,117.09,116.82,116.93,132553.0,115.7401,116.0076,115.7401,115.8491,132553.0
2024-10-15 15:55:00,116.93,116.98,116.62,116.77,353601.0,115.8491,115.8986,115.5419,115.6906,353601.0
2024-10-16 09:30:00,116.3,116.55,116.19,116.36,79793.0,115.2249,115.4726,115.1159,115.2843,79793.0
2024-10-16 09:35:00,116.41,116.53,116.11,116.11,32568.0,115.3339,115.4528,115.0367,115.0367,32568.0
2024-10-16 09:40:00,116.14,116.42,116.04,116.3,30398.0,115.0664,115.3438,114.9673,115.2249,30398.0
2024-10-16 09:45:00,116.35,116.53,116.35,116.42,25077.0,115.2744,115.4528,115.2744,115.3438,25077.0
2024-10-16 09:50:00,116.42,116.58,116.37,116.44,36884.0,115.3438,115.5023,115.2943,115.3636,36884.0
2024-10-16 09:55:00,116.43,116.62,116.4,116.54,21326.0,115.3537,115.5419,115.324,115.4627,21326.0
2024-10-16 10:00:00,116.55,116.93,116.48,116.88,54064.0,115.4726,115.8491,115.4032,115.7995,54064.0
2024-10-16 10:05:00,116.89,116.99,116.81,116.84,29635.0,115.8094,115.9085,115.7302,115.7599,29635.0
2024-10-16 10:10:00,116.88,117.04,116.85,117.04,31530.0,115.7995,115.9581,115.7698,115.9581,31530.0
2024-10-16 10:15:00,117.03,117.18,116.92,117.14,26665.0,115.9481,116.0968,115.8392,116.0571,26665.0
2024-10-16 10:20:00,117.15,117.15,116.88,116.99,28494.0,116.067,116.067,115.7995,115.9085,28494.0
2024-10-16 10:25:00,116.98,117.11,116.92,117.06,34970.0,115.8986,116.0274,115.8392,115.9779,34970.0
2024-10-16 10:30:00,117.04,117.12,117.0,117.07,24828.0,115.9581,116.0373,115.9184,115.9878,24828.0
2024-10-16 10:35:00,117.07,117.1,116.84,116.85,28481.0,115.9878,116.0175,115.7599,115.7698,28481.0
2024-10-16 10:40:00,116.84,116.88,116.76,116.77,16474.0,115.7599,115.7995,115.6806,115.6906,16474.0
2024-10-16 10:45:00,116.78,116.78,116.53,116.64,18087.0,115.7005,115.7005,115.4528,115.5618,18087.0
2024-10-16 10:50:00,116.65,116.77,116.65,116.77,14332.0,115.5717,115.6906,115.5717,115.6906,14332.0
2024-10-16 10:55:00,116.78,116.86,116.74,116.8,19426.0,115.7005,115.7797,115.6608,115.7203,19426.0
2024-10-16 11:00:00,116.81,117.01,116.73,116.96,25367.0,115.7302,115.9283,115.6509,115.8788,25367.0
2024-10-16 11:05:00,116.98,116.99,116.86,116.87,14174.0,115.8986,115.9085,115.7797,115.7896,14174.0
2024-10-16 11:10:00,116.88,116.9,116.81,116.9,12145.0,115.7995,115.8194,115.7302,115.8194,12145.0
2024-10-16 11:15:00,116.9,116.95,116.83,116.87,13352.0,115.8194,115.8689,115.75,115.7896,13352.0
2024-10-16 11:20:00,116.87,116.88,116.8,116.84,16348.0,115.7896,115.7995,115.7203,115.7599,16348.0
2024-10-16 11:25:00,116.84,116.85,116.72,116.78,32819.0,115.7599,115.7698,115.641,115.7005,32819.0
2024-10-16 11:30:00,116.78,116.81,116.75,116.81,16118.0,115.7005,115.7302,115.6707,115.7302,16118.0
2024-10-16 11:35:00,116.81,116.87,116.74,116.74,19181.0,115.7302,115.7896,115.6608,115.6608,19181.0
2024-10-16 11:40:00,116.76,116.92,116.76,116.9,14670.0,115.6806,115.8392,115.6806,115.8194,14670.0
2024-10-16 11:45:00,116.89,116.9,116.67,116.67,15529.0,115.8094,115.8194,115.5915,115.5915,15529.0
2024-10-16 11:50:00,116.68,116.69,116.55,116.56,14204.0,115.6014,115.6113,115.4726,115.4825,14204.0
2024-10-16 11:55:00,116.57,116.59,116.5,116.58,19694.0,115.4924,115.5122,115.423,115.5023,19694.0
2024-10-16 12:00:00,116.58,116.71,116.53,116.54,18901.0,115.5023,115.6311,115.4528,115.4627,18901.0
2024-10-16 12:05:00,116.55,116.65,116.51,116.61,18144.0,115.4726,115.5717,115.433,115.532,18144.0
2024-10-16 12:10:00,116.62,116.71,116.61,116.64,16718.0,115.5419,115.6311,115.532,115.5618,16718.0
2024-10-16 12:15:00,116.62,116.67,116.57,116.66,11720.0,115.5419,115.5915,115.4924,115.5816,11720.0
2024-10-16 12:20:00,116.64,116.71,116.62,116.7,16108.0,115.5618,115.6311,115.5419,115.6212,16108.0
2024-10-16 12:25:00,116.7,116.81,116.68,116.75,31378.0,115.6212,115.7302,115.6014,115.6707,31378.0
2024-10-16 12:30:00,116.76,116.92,116.74,116.79,40579.0,115.6806,115.8392,115.6608,115.7104,40579.0
2024-10-16 12:35:00,116.79,116.89,116.78,116.84,16004.0,115.7104,115.8094,115.7005,115.7599,16004.0
2024-10-16 12:40:00,116.85,116.87,116.76,116.83,29466.0,115.7698,115.7896,115.6806,115.75,29466.0
2024-10-16 12:45:00,116.82,116.94,116.81,116.83,14857.0,115.7401,115.859,115.7302,115.75,14857.0
2024-10-16 12:50:00,116.84,116.84,116.79,116.82,23602.0,115.7599,115.7599,115.7104,115.7401,23602.0
2024-10-16 12:55:00,116.82,116.88,116.79,116.86,15954.0,115.7401,115.7995,115.7104,115.7797,15954.0
2024-10-16 13:00:00,116.86,116.87,116.81,116.85,27805.0,115.7797,115.7896,115.7302,115.7698,27805.0
2024-10-16 13:05:00,116.85,116.87,116.83,116.85,20494.0,115.7698,115.7896,115.75,115.7698,20494.0
2024-10-16 13:10:00,116.86,116.96,116.84,116.84,29519.0,115.7797,115.8788,115.7599,115.7599,29519.0
2024-10-16 13:15:00,116.83,116.93,116.81,116.84,31674.0,115.75,115.8491,115.7302,115.7599,31674.0
2024-10-16 13:20:00,116.83,116.9,116.82,116.84,12337.0,115.75,115.8194,115.7401,115.7599,12337.0
2024-10-16 13:25:00,116.85,117.0,116.84,116.98,17032.0,115.7698,115.9184,115.7599,115.8986,17032.0
2024-10-16 13:30:00,116.97,117.0,116.93,117.0,17876.0,115.8887,115.9184,115.8491,115.9184,17876.0
2024-10-16 13:35:00,117.0,117.04,116.98,117.04,20722.0,115.9184,115.9581,115.8986,115.9581,20722.0
2024-10-16 13:40:00,117.05,117.07,116.98,117.07,15126.0,115.968,115.9878,115.8986,115.9878,15126.0
2024-10-16 13:45:00,117.07,117.13,117.05,117.09,11770.0,115.9878,116.0472,115.968,116.0076,11770.0
2024-10-16 13:50:00,117.09,117.12,116.94,116.96,15714.0,116.0076,116.0373,115.859,115.8788,15714.0
2024-10-16 13:55:00,116.97,117.1,116.96,117.08,35210.0,115.8887,116.0175,115.8788,115.9977,35210.0
2024-10-16 14:00:00,117.07,117.17,117.05,117.12,23230.0,115.9878,116.0869,115.968,116.0373,23230.0
2024-10-16 14:05:00,117.12,117.17,117.09,117.11,35836.0,116.0373,116.0869,116.0076,116.0274,35836.0
2024-10-16 14:10:00,117.12,117.24,117.11,117.21,37271.0,116.0373,116.1562,116.0274,116.1265,37271.0
2024-10-16 14:15:00,117.21,117.27,117.18,117.24,9216.0,116.1265,116.1859,116.0968,116.1562,9216.0
2024-10-16 14:20:00,117.25,117.38,117.24,117.33,21345.0,116.1661,116.2949,116.1562,116.2454,21345.0
2024-10-16 14:25:00,117.33,117.35,117.23,117.35,22177.0,116.2454,116.2652,116.1463,116.2652,22177.0
2024-10-16 14:30:00,117.36,117.47,117.33,117.43,16312.0,116.2751,116.3841,116.2454,116.3445,16312.0
2024-10-16 14:35:00,117.43,117.5,117.42,117.44,21969.0,116.3445,116.4138,116.3345,116.3544,21969.0
2024-10-16 14:40:00,117.45,117.49,117.39,117.46,22194.0,116.3643,116.4039,116.3048,116.3742,22194.0
2024-10-16 14:45:00,117.47,117.48,117.37,117.37,24363.0,116.3841,116.394,116.285,116.285,24363.0
2024-10-16 14:50:00,117.37,117.43,117.36,117.42,14646.0,116.285,116.3445,116.2751,116.3345,14646.0
2024-10-16 14:55:00,117.42,117.43,117.36,117.36,23034.0,116.3345,116.3445,116.2751,116.2751,23034.0
2024-10-16 15:00:00,117.37,117.4,117.3,117.38,17458.0,116.285,116.3147,116.2157,116.2949,17458.0
2024-10-16 15:05:00,117.39,117.39,117.34,117.38,22151.0,116.3048,116.3048,116.2553,116.2949,22151.0
2024-10-16 15:10:00,117.38,117.48,117.36,117.42,19091.0,116.2949,116.394,116.2751,116.3345,19091.0
2024-10-16 15:15:00,117.42,117.46,117.38,117.42,23950.0,116.3345,116.3742,116.2949,116.3345,23950.0
2024-10-16 15:20:00,117.43,117.43,117.29,117.32,29485.0,116.3445,116.3445,116.2057,116.2355,29485.0
2024-10-16 15:25:00,117.32,117.34,117.28,117.33,24951.0,116.2355,116.2553,116.1958,116.2454,24951.0
2024-10-16 15:30:00,117.33,117.37,117.22,117.34,33081.0,116.2454,116.285,116.1364,116.2553,33081.0
2024-10-16 15:35:00,117.34,117.45,117.34,117.42,21309.0,116.2553,116.3643,116.2553,116.3345,21309.0
2024-10-16 15:40:00,117.43,117.5,117.35,117.38,27039.0,116.3445,116.4138,116.2652,116.2949,27039.0
2024-10-16 15:45:00,117.38,117.43,117.27,117.29,37628.0,116.2949,116.3445,116.1859,116.2057,37628.0
2024-10-16 15:50:00,117.29,117.36,117.24,117.31,70274.0,116.2057,116.2751,116.1562,116.2256,70274.0
2024-10-16 15:55:00,117.3,117.41,117.26,117.39,220475.0,116.2157,116.3246,116.176,116.3048,220475.0
2024-10-17 09:30:00,118.07,118.4,117.79,118.35,55957.0,116.9785,117.3055,116.7011,117.2559,55957.0
2024-10-17 09:35:00,118.4,118.56,117.92,117.97,17880.0,117.3055,117.464,116.8299,116.8795,17880.0
2024-10-17 09:40:00,117.97,118.03,117.85,118.0,16306.0,116.8795,116.9389,116.7606,116.9092,16306.0
2024-10-17 09:45:00,117.98,117.98,117.82,117.89,17830.0,116.8894,116.8894,116.7308,116.8002,17830.0
2024-10-17 09:50:00,117.87,117.87,117.65,117.71,13251.0,116.7804,116.7804,116.5624,116.6219,13251.0
2024-10-17 09:55:00,117.73,117.85,117.68,117.81,22806.0,116.6417,116.7606,116.5921,116.7209,22806.0
2024-10-17 10:00:00,117.84,117.85,117.58,117.59,14782.0,116.7507,116.7606,116.4931,116.503,14782.0
2024-10-17 10:05:00,117.6,117.74,117.5,117.7,14207.0,116.5129,116.6516,116.4138,116.612,14207.0
2024-10-17 10:10:00,117.71,117.73,117.63,117.67,16230.0,116.6219,116.6417,116.5426,116.5822,16230.0
2024-10-17 10:15:00,117.71,117.8,117.67,117.69,12424.0,116.6219,116.711,116.5822,116.602,12424.0
2024-10-17 10:20:00,117.63,117.78,117.55,117.78,10770.0,116.5426,116.6912,116.4633,116.6912,10770.0
2024-10-17 10:25:00,117.78,117.83,117.73,117.79,10808.0,116.6912,116.7408,116.6417,116.7011,10808.0
2024-10-17 10:30:00,117.8,117.82,117.74,117.77,11123.0,116.711,116.7308,116.6516,116.6813,11123.0
2024-10-17 10:35:00,117.77,117.78,117.58,117.62,13719.0,116.6813,116.6912,116.4931,116.5327,13719.0
2024-10-17 10:40:00,117.61,117.72,117.57,117.64,16234.0,116.5228,116.6318,116.4832,116.5525,16234.0
2024-10-17 10:45:00,117.64,117.77,117.64,117.77,15228.0,116.5525,116.6813,116.5525,116.6813,15228.0
2024-10-17 10:50:00,117.77,117.92,117.74,117.89,12620.0,116.6813,116.8299,116.6516,116.8002,12620.0
2024-10-17 10:55:00,117.88,118.0,117.85,117.87,10251.0,116.7903,116.9092,116.7606,116.7804,10251.0
2024-10-17 11:00:00,117.89,117.89,117.47,117.5,15301.0,116.8002,116.8002,116.3841,116.4138,15301.0
2024-10-17 11:05:00,117.51,117.66,117.5,117.63,9260.0,116.4237,116.5723,116.4138,116.5426,9260.0
2024-10-17 11:10:00,117.64,117.66,117.45,117.52,10929.0,116.5525,116.5723,116.3643,116.4336,10929.0
2024-10-17 11:15:00,117.52,117.6,117.49,117.56,26546.0,116.4336,116.5129,116.4039,116.4732,26546.0
2024-10-17 11:20:00,117.55,117.55,117.43,117.47,15694.0,116.4633,116.4633,116.3445,116.3841,15694.0
2024-10-17 11:25:00,117.47,117.64,117.46,117.59,14991.0,116.3841,116.5525,116.3742,116.503,14991.0
2024-10-17 11:30:00,117.61,117.62,117.49,117.5,9916.0,116.5228,116.5327,116.4039,116.4138,9916.0
2024-10-17 11:35:00,117.5,117.53,117.43,117.45,17214.0,116.4138,116.4435,116.3445,116.3643,17214.0
2024-10-17 11:40:00,117.44,117.46,117.37,117.37,18365.0,116.3544,116.3742,116.285,116.285,18365.0
2024-10-17 11:45:00,117.34,117.37,117.25,117.27,11974.0,116.2553,116.285,116.1661,116.1859,11974.0
2024-10-17 11:50:00,117.27,117.31,117.21,117.29,10970.0,116.1859,116.2256,116.1265,116.2057,10970.0
2024-10-17 11:55:00,117.3,117.38,117.25,117.37,13703.0,116.2157,116.2949,116.1661,116.285,13703.0
2024-10-17 12:00:00,117.37,117.47,117.35,117.46,12437.0,116.285,116.3841,116.2652,116.3742,12437.0
2024-10-17 12:05:00,117.46,117.48,117.41,117.45,10584.0,116.3742,116.394,116.3246,116.3643,10584.0
2024-10-17 12:10:00,117.46,117.46,117.39,117.39,9280.0,116.3742,116.3742,116.3048,116.3048,9280.0
2024-10-17 12:15:00,117.4,117.43,117.29,117.34,11111.0,116.3147,116.3445,116.2057,116.2553,11111.0
2024-10-17 12:20:00,117.33,117.34,117.24,117.28,7556.0,116.2454,116.2553,116.1562,116.1958,7556.0
2024-10-17 12:25:00,117.28,117.39,117.28,117.36,9818.0,116.1958,116.3048,116.1958,116.2751,9818.0
2024-10-17 12:30:00,117.36,117.37,117.28,117.3,8377.0,116.2751,116.285,116.1958,116.2157,8377.0
2024-10-17 12:35:00,117.31,117.4,117.31,117.39,7118.0,116.2256,116.3147,116.2256,116.3048,7118.0
2024-10-17 12:40:00,117.39,117.41,117.35,117.38,12692.0,116.3048,116.3246,116.2652,116.2949,12692.0
2024-10-17 12:45:00,117.38,117.39,117.25,117.27,13091.0,116.2949,116.3048,116.1661,116.1859,13091.0
2024-10-17 12:50:00,117.28,117.29,117.23,117.27,24367.0,116.1958,116.2057,116.1463,116.1859,24367.0
2024-10-17 12:55:00,117.27,117.41,117.27,117.41,12497.0,116.1859,116.3246,116.1859,116.3246,12497.0
2024-10-17 13:00:00,117.42,117.53,117.34,117.36,16803.0,116.3345,116.4435,116.2553,116.2751,16803.0
2024-10-17 13:05:00,117.36,117.45,117.31,117.36,29443.0,116.2751,116.3643,116.2256,116.2751,29443.0
2024-10-17 13:10:00,117.36,117.39,117.27,117.34,23420.0,116.2751,116.3048,116.1859,116.2553,23420.0
2024-10-17 13:15:00,117.34,117.37,117.33,117.37,11014.0,116.2553,116.285,116.2454,116.285,11014.0
2024-10-17 13:20:00,117.38,117.39,117.31,117.32,9710.0,116.2949,116.3048,116.2256,116.2355,9710.0
2024-10-17 13:25:00,117.32,117.37,117.28,117.37,25077.0,116.2355,116.285,116.1958,116.285,25077.0
2024-10-17 13:30:00,117.37,117.48,117.33,117.48,14345.0,116.285,116.394,116.2454,116.394,14345.0
2024-10-17 13:35:00,117.5,117.51,117.46,117.5,11291.0,116.4138,116.4237,116.3742,116.4138,11291.0
2024-10-17 13:40:00,117.49,117.49,117.4,117.48,11201.0,116.4039,116.4039,116.3147,116.394,11201.0
2024-10-17 13:45:00,117.5,117.5,117.42,117.43,8506.0,116.4138,116.4138,116.3345,116.3445,8506.0
2024-10-17 13:50:00,117.44,117.46,117.4,117.43,12799.0,116.3544,116.3742,116.3147,116.3445,12799.0
2024-10-17 13:55:00,117.43,117.46,117.39,117.39,11614.0,116.3445,116.3742,116.3048,116.3048,11614.0
2024-10-17 14:00:00,117.39,117.44,117.32,117.34,17479.0,116.3048,116.3544,116.2355,116.2553,17479.0
2024-10-17 14:05:00,117.33,117.41,117.28,117.32,15623.0,116.2454,116.3246,116.1958,116.2355,15623.0
2024-10-17 14:10:00,117.31,117.36,117.26,117.34,18007.0,116.2256,116.2751,116.176,116.2553,18007.0
2024-10-17 14:15:00,117.34,117.35,117.21,117.27,25541.0,116.2553,116.2652,116.1265,116.1859,25541.0
2024-10-17 14:20:00,117.27,117.4,117.27,117.37,13638.0,116.1859,116.3147,116.1859,116.285,13638.0
2024-10-17 14:25:00,117.38,117.43,117.32,117.38,13810.0,116.2949,116.3445,116.2355,116.2949,13810.0
2024-10-17 14:30:00,117.38,117.53,117.37,117.52,21650.0,116.2949,116.4435,116.285,116.4336,21650.0
2024-10-17 14:35:00,117.5,117.51,117.44,117.45,13050.0,116.4138,116.4237,116.3544,116.3643,13050.0
2024-10-17 14:40:00,117.45,117.46,117.4,117.42,10573.0,116.3643,116.3742,116.3147,116.3345,10573.0
2024-10-17 14:45:00,117.43,117.43,117.36,117.37,10288.0,116.3445,116.3445,116.2751,116.285,10288.0
2024-10-17 14:50:00,117.38,117.43,117.37,117.42,13065.0,116.2949,116.3445,116.285,116.3345,13065.0
2024-10-17 14:55:00,117.42,117.45,117.38,117.44,11704.0,116.3345,116.3643,116.2949,116.3544,11704.0
2024-10-17 15:00:00,117.45,117.45,117.34,117.36,11483.0,116.3643,116.3643,116.2553,116.2751,11483.0
2024-10-17 15:05:00,117.36,117.38,117.32,117.32,13088.0,116.2751,116.2949,116.2355,116.2355,13088.0
2024-10-17 15:10:00,117.32,117.49,117.32,117.49,14331.0,116.2355,116.4039,116.2355,116.4039,14331.0
2024-10-17 15:15:00,117.49,117.51,117.36,117.37,11741.0,116.4039,116.4237,116.2751,116.285,11741.0
2024-10-17 15:20:00,117.37,117.39,117.34,117.34,12147.0,116.285,116.3048,116.2553,116.2553,12147.0
2024-10-17 15:25:00,117.34,117.41,117.32,117.34,15268.0,116.2553,116.3246,116.2355,116.2553,15268.0
2024-10-17 15:30:00,117.34,117.42,117.33,117.38,21224.0,116.2553,116.3345,116.2454,116.2949,21224.0
2024-10-17 15:35:00,117.38,117.45,117.36,117.43,14074.0,116.2949,116.3643,116.2751,116.3445,14074.0
2024-10-17 15:40:00,117.42,117.53,117.42,117.49,17626.0,116.3345,116.4435,116.3345,116.4039,17626.0
2024-10-17 15:45:00,117.49,117.53,117.45,117.49,23971.0,116.4039,116.4435,116.3643,116.4039,23971.0
2024-10-17 15:50:00,117.49,117.53,117.45,117.49,40674.0,116.4039,116.4435,116.3643,116.4039,40674.0
2024-10-17 15:55:00,117.5,117.55,117.44,117.47,152616.0,116.4138,116.4633,116.3544,116.3841,152616.0
2024-10-18 09:30:00,117.86,118.14,117.32,117.32,360206.0,116.7705,117.0479,116.2355,116.2355,360206.0
2024-10-18 09:35:00,117.34,117.52,117.14,117.39,9749.0,116.2553,116.4336,116.0571,116.3048,9749.0
2024-10-18 09:40:00,117.38,117.52,117.25,117.52,7062.0,116.2949,116.4336,116.1661,116.4336,7062.0
2024-10-18 09:45:00,117.47,117.76,117.47,117.63,10251.0,116.3841,116.6714,116.3841,116.5426,10251.0
2024-10-18 09:50:00,117.65,117.65,117.51,117.51,7079.0,116.5624,116.5624,116.4237,116.4237,7079.0
2024-10-18 09:55:00,117.51,117.54,117.44,117.51,9575.0,116.4237,116.4534,116.3544,116.4237,9575.0
2024-10-18 10:00:00,117.5,117.51,117.37,117.37,14425.0,116.4138,116.4237,116.285,116.285,14425.0
2024-10-18 10:05:00,117.4,117.47,117.35,117.46,10815.0,116.3147,116.3841,116.2652,116.3742,10815.0
2024-10-18 10:10:00,117.52,117.58,117.49,117.51,11396.0,116.4336,116.4931,116.4039,116.4237,11396.0
2024-10-18 10:15:00,117.54,117.58,117.47,117.49,9550.0,116.4534,116.4931,116.3841,116.4039,9550.0
2024-10-18 10:20:00,117.51,117.51,117.37,117.42,6105.0,116.4237,116.4237,116.285,116.3345,6105.0
2024-10-18 10:25:00,117.44,117.46,117.35,117.41,18860.0,116.3544,116.3742,116.2652,116.3246,18860.0
2024-10-18 10:30:00,117.42,117.47,117.37,117.37,7953.0,116.3345,116.3841,116.285,116.285,7953.0
2024-10-18 10:35:00,117.38,117.65,117.37,117.62,10999.0,116.2949,116.5624,116.285,116.5327,10999.0
2024-10-18 10:40:00,117.62,117.66,117.58,117.64,6711.0,116.5327,116.5723,116.4931,116.5525,6711.0
2024-10-18 10:45:00,117.63,117.73,117.62,117.68,6027.0,116.5426,116.6417,116.5327,116.5921,6027.0
2024-10-18 10:50:00,117.7,117.85,117.69,117.81,9331.0,116.612,116.7606,116.602,116.7209,9331.0
2024-10-18 10:55:00,117.81,117.88,117.78,117.83,8923.0,116.7209,116.7903,116.6912,116.7408,8923.0
2024-10-18 11:00:00,117.84,117.88,117.79,117.83,9244.0,116.7507,116.7903,116.7011,116.7408,9244.0
2024-10-18 11:05:00,117.84,117.9,117.77,117.78,8984.0,116.7507,116.8101,116.6813,116.6912,8984.0
2024-10-18 11:10:00,117.78,117.88,117.78,117.82,8962.0,116.6912,116.7903,116.6912,116.7308,8962.0
2024-10-18 11:15:00,117.8,117.8,117.65,117.66,6880.0,116.711,116.711,116.5624,116.5723,6880.0
2024-10-18 11:20:00,117.67,117.7,117.55,117.59,10588.0,116.5822,116.612,116.4633,116.503,10588.0
2024-10-18 11:25:00,117.58,117.6,117.55,117.58,9702.0,116.4931,116.5129,116.4633,116.4931,9702.0
2024-10-18 11:30:00,117.6,117.6,117.53,117.55,5674.0,116.5129,116.5129,116.4435,116.4633,5674.0
2024-10-18 11:35:00,117.55,117.56,117.51,117.53,5632.0,116.4633,116.4732,116.4237,116.4435,5632.0
2024-10-18 11:40:00,117.53,117.55,117.51,117.51,10939.0,116.4435,116.4633,116.4237,116.4237,10939.0
2024-10-18 11:45:00,117.51,117.53,117.46,117.47,8254.0,116.4237,116.4435,116.3742,116.3841,8254.0
2024-10-18 11:50:00,117.46,117.56,117.44,117.56,8866.0,116.3742,116.4732,116.3544,116.4732,8866.0
2024-10-18 11:55:00,117.55,117.55,117.49,117.51,6982.0,116.4633,116.4633,116.4039,116.4237,6982.0
2024-10-18 12:00:00,117.52,117.62,117.52,117.62,8084.0,116.4336,116.5327,116.4336,116.5327,8084.0
2024-10-18 12:05:00,117.6,117.74,117.59,117.74,9772.0,116.5129,116.6516,116.503,116.6516,9772.0
2024-10-18 12:10:00,117.74,117.75,117.69,117.73,8052.0,116.6516,116.6615,116.602,116.6417,8052.0
2024-10-18 12:15:00,117.73,117.78,117.71,117.75,6873.0,116.6417,116.6912,116.6219,116.6615,6873.0
2024-10-18 12:20:00,117.75,117.76,117.7,117.71,5369.0,116.6615,116.6714,116.612,116.6219,5369.0
2024-10-18 12:25:00,117.72,117.86,117.71,117.8,10842.0,116.6318,116.7705,116.6219,116.711,10842.0
2024-10-18 12:30:00,117.81,117.86,117.79,117.86,18591.0,116.7209,116.7705,116.7011,116.7705,18591.0
2024-10-18 12:35:00,117.85,117.87,117.81,117.86,4472.0,116.7606,116.7804,116.7209,116.7705,4472.0
2024-10-18 12:40:00,117.86,117.86,117.8,117.8,6180.0,116.7705,116.7705,116.711,116.711,6180.0
2024-10-18 12:45:00,117.8,117.83,117.76,117.83,7481.0,116.711,116.7408,116.6714,116.7408,7481.0
2024-10-18 12:50:00,117.83,117.92,117.83,117.9,9611.0,116.7408,116.8299,116.7408,116.8101,9611.0
2024-10-18 12:55:00,117.9,117.9,117.78,117.78,10783.0,116.8101,116.8101,116.6912,116.6912,10783.0
2024-10-18 13:00:00,117.77,117.79,117.63,117.63,11361.0,116.6813,116.7011,116.5426,116.5426,11361.0
2024-10-18 13:05:00,117.64,117.7,117.61,117.61,13820.0,116.5525,116.612,116.5228,116.5228,13820.0
2024-10-18 13:10:00,117.61,117.65,117.55,117.6,15334.0,116.5228,116.5624,116.4633,116.5129,15334.0
2024-10-18 13:15:00,117.61,117.66,117.59,117.64,23700.0,116.5228,116.5723,116.503,116.5525,23700.0
2024-10-18 13:20:00,117.64,117.67,117.61,117.61,12191.0,116.5525,116.5822,116.5228,116.5228,12191.0
2024-10-18 13:25:00,117.62,117.72,117.62,117.69,14873.0,116.5327,116.6318,116.5327,116.602,14873.0
2024-10-18 13:30:00,117.68,117.77,117.68,117.77,9911.0,116.5921,116.6813,116.5921,116.6813,9911.0
2024-10-18 13:35:00,117.77,117.78,117.75,117.76,9337.0,116.6813,116.6912,116.6615,116.6714,9337.0
2024-10-18 13:40:00,117.76,117.76,117.7,117.73,5070.0,116.6714,116.6714,116.612,116.6417,5070.0
2024-10-18 13:45:00,117.73,117.74,117.68,117.69,5199.0,116.6417,116.6516,116.5921,116.602,5199.0
2024-10-18 13:50:00,117.7,117.72,117.66,117.66,7233.0,116.612,116.6318,116.5723,116.5723,7233.0
2024-10-18 13:55:00,117.66,117.66,117.6,117.62,8265.0,116.5723,116.5723,116.5129,116.5327,8265.0
2024-10-18 14:00:00,117.63,117.66,117.53,117.65,10224.0,116.5426,116.5723,116.4435,116.5624,10224.0
2024-10-18 14:05:00,117.66,117.75,117.66,117.74,7794.0,116.5723,116.6615,116.5723,116.6516,7794.0
2024-10-18 14:10:00,117.74,117.76,117.64,117.66,10793.0,116.6516,116.6714,116.5525,116.5723,10793.0
2024-10-18 14:15:00,117.66,117.72,117.66,117.72,8046.0,116.5723,116.6318,116.5723,116.6318,8046.0
2024-10-18 14:20:00,117.73,117.73,117.68,117.68,8273.0,116.6417,116.6417,116.5921,116.5921,8273.0
2024-10-18 14:25:00,117.68,117.72,117.57,117.6,23367.0,116.5921,116.6318,116.4832,116.5129,23367.0
2024-10-18 14:30:00,117.6,117.63,117.55,117.6,20864.0,116.5129,116.5426,116.4633,116.5129,20864.0
2024-10-18 14:35:00,117.6,117.64,117.58,117.59,5454.0,116.5129,116.5525,116.4931,116.503,5454.0
2024-10-18 14:40:00,117.58,117.61,117.52,117.52,8263.0,116.4931,116.5228,116.4336,116.4336,8263.0
2024-10-18 14:45:00,117.52,117.52,117.42,117.43,12923.0,116.4336,116.4336,116.3345,116.3445,12923.0
2024-10-18 14:50:00,117.44,117.44,117.38,117.4,7660.0,116.3544,116.3544,116.2949,116.3147,7660.0
2024-10-18 14:55:00,117.4,117.43,117.38,117.42,14853.0,116.3147,116.3445,116.2949,116.3345,14853.0
2024-10-18 15:00:00,117.41,117.42,117.33,117.39,13956.0,116.3246,116.3345,116.2454,116.3048,13956.0
2024-10-18 15:05:00,117.38,117.38,117.3,117.33,11043.0,116.2949,116.2949,116.2157,116.2454,11043.0
2024-10-18 15:10:00,117.33,117.39,117.31,117.31,16385.0,116.2454,116.3048,116.2256,116.2256,16385.0
2024-10-18 15:15:00,117.32,117.37,117.22,117.24,21585.0,116.2355,116.285,116.1364,116.1562,21585.0
2024-10-18 15:20:00,117.25,117.36,117.24,117.3,35589.0,116.1661,116.2751,116.1562,116.2157,35589.0
2024-10-18 15:25:00,117.3,117.44,117.3,117.38,40314.0,116.2157,116.3544,116.2157,116.2949,40314.0
2024-10-18 15:30:00,117.38,117.41,117.28,117.34,62874.0,116.2949,116.3246,116.1958,116.2553,62874.0
2024-10-18 15:35:00,117.34,117.41,117.31,117.35,27694.0,116.2553,116.3246,116.2256,116.2652,27694.0
2024-10-18 15:40:00,117.36,117.43,117.32,117.42,21673.0,116.2751,116.3445,116.2355,116.3345,21673.0
2024-10-18 15:45:00,117.43,117.48,117.4,117.46,22214.0,116.3445,116.394,116.3147,116.3742,22214.0
2024-10-18 15:50:00,117.46,117.58,117.45,117.56,40860.0,116.3742,116.4931,116.3643,116.4732,40860.0
2024-10-18 15:55:00,117.56,117.72,117.55,117.67,149396.0,116.4732,116.6318,116.4633,116.5822,149396.0
2024-10-21 09:30:00,117.56,117.62,116.94,116.94,83462.0,116.4732,116.5327,115.859,115.859,83462.0
2024-10-21 09:35:00,116.87,116.91,116.42,116.42,36335.0,115.7896,115.8293,115.3438,115.3438,36335.0
2024-10-21 09:40:00,116.47,116.49,115.87,115.92,30509.0,115.3933,115.4131,114.7989,114.8484,30509.0
2024-10-21 09:45:00,115.92,115.99,115.76,115.79,49448.0,114.8484,114.9178,114.6899,114.7196,49448.0
2024-10-21 09:50:00,115.81,115.81,115.42,115.53,29221.0,114.7394,114.7394,114.353,114.462,29221.0
2024-10-21 09:55:00,115.55,115.61,115.33,115.35,26882.0,114.4818,114.5413,114.2639,114.2837,26882.0
2024-10-21 10:00:00,115.31,115.62,115.22,115.58,35553.0,114.244,114.5512,114.1549,114.5116,35553.0
2024-10-21 10:05:00,115.57,115.58,115.25,115.29,23543.0,114.5016,114.5116,114.1846,114.2242,23543.0
2024-10-21 10:10:00,115.29,115.71,115.29,115.69,18040.0,114.2242,114.6404,114.2242,114.6205,18040.0
2024-10-21 10:15:00,115.68,115.68,115.41,115.44,19875.0,114.6106,114.6106,114.3431,114.3728,19875.0
2024-10-21 10:20:00,115.46,115.64,115.31,115.54,19797.0,114.3927,114.571,114.244,114.4719,19797.0
2024-10-21 10:25:00,115.56,115.56,115.31,115.35,36380.0,114.4917,114.4917,114.244,114.2837,36380.0
2024-10-21 10:30:00,115.35,115.36,115.26,115.34,24637.0,114.2837,114.2936,114.1945,114.2738,24637.0
2024-10-21 10:35:00,115.34,115.69,115.34,115.69,16856.0,114.2738,114.6205,114.2738,114.6205,16856.0
2024-10-21 10:40:00,115.69,115.74,115.41,115.58,16860.0,114.6205,114.6701,114.3431,114.5116,16860.0
2024-10-21 10:45:00,115.55,115.59,115.4,115.48,15987.0,114.4818,114.5215,114.3332,114.4125,15987.0
2024-10-21 10:50:00,115.48,115.55,115.36,115.42,16474.0,114.4125,114.4818,114.2936,114.353,16474.0
2024-10-21 10:55:00,115.4,115.44,115.32,115.35,9312.0,114.3332,114.3728,114.254,114.2837,9312.0
2024-10-21 11:00:00,115.32,115.41,115.14,115.15,24253.0,114.254,114.3431,114.0756,114.0855,24253.0
2024-10-21 11:05:00,115.14,115.15,115.07,115.12,16631.0,114.0756,114.0855,114.0063,114.0558,16631.0
2024-10-21 11:10:00,115.1,115.23,115.09,115.22,16022.0,114.036,114.1648,114.0261,114.1549,16022.0
2024-10-21 11:15:00,115.22,115.25,115.19,115.22,16564.0,114.1549,114.1846,114.1252,114.1549,16564.0
2024-10-21 11:20:00,115.21,115.21,115.04,115.06,17457.0,114.145,114.145,113.9765,113.9964,17457.0
2024-10-21 11:25:00,115.05,115.07,114.94,114.98,25514.0,113.9865,114.0063,113.8775,113.9171,25514.0
2024-10-21 11:30:00,114.97,115.02,114.9,114.93,14846.0,113.9072,113.9567,113.8378,113.8676,14846.0
2024-10-21 11:35:00,114.94,114.98,114.86,114.98,25506.0,113.8775,113.9171,113.7982,113.9171,25506.0
2024-10-21 11:40:00,114.94,115.02,114.9,115.0,20440.0,113.8775,113.9567,113.8378,113.9369,20440.0
2024-10-21 11:45:00,114.99,115.02,114.93,115.0,18836.0,113.927,113.9567,113.8676,113.9369,18836.0
2024-10-21 11:50:00,114.99,115.12,114.99,115.08,14686.0,113.927,114.0558,113.927,114.0162,14686.0
2024-10-21 11:55:00,115.1,115.33,115.1,115.19,31881.0,114.036,114.2639,114.036,114.1252,31881.0
2024-10-21 12:00:00,115.21,115.25,115.11,115.16,14687.0,114.145,114.1846,114.0459,114.0954,14687.0
2024-10-21 12:05:00,115.17,115.2,115.1,115.2,19607.0,114.1053,114.1351,114.036,114.1351,19607.0
2024-10-21 12:10:00,115.21,115.27,115.19,115.2,11693.0,114.145,114.2044,114.1252,114.1351,11693.0
2024-10-21 12:15:00,115.21,115.23,115.15,115.2,10899.0,114.145,114.1648,114.0855,114.1351,10899.0
2024-10-21 12:20:00,115.19,115.25,115.14,115.25,11957.0,114.1252,114.1846,114.0756,114.1846,11957.0
2024-10-21 12:25:00,115.26,115.34,115.25,115.31,9480.0,114.1945,114.2738,114.1846,114.244,9480.0
2024-10-21 12:30:00,115.3,115.35,115.29,115.33,8901.0,114.2341,114.2837,114.2242,114.2639,8901.0
2024-10-21 12:35:00,115.33,115.34,115.29,115.34,12485.0,114.2639,114.2738,114.2242,114.2738,12485.0
2024-10-21 12:40:00,115.34,115.34,115.29,115.3,11378.0,114.2738,114.2738,114.2242,114.2341,11378.0
2024-10-21 12:45:00,115.31,115.41,115.3,115.38,9628.0,114.244,114.3431,114.2341,114.3134,9628.0
2024-10-21 12:50:00,115.39,115.55,115.38,115.52,16985.0,114.3233,114.4818,114.3134,114.4521,16985.0
2024-10-21 12:55:00,115.54,115.54,115.48,115.52,10432.0,114.4719,114.4719,114.4125,114.4521,10432.0
2024-10-21 13:00:00,115.53,115.54,115.38,115.42,13215.0,114.462,114.4719,114.3134,114.353,13215.0
2024-10-21 13:05:00,115.42,115.47,115.41,115.44,40379.0,114.353,114.4026,114.3431,114.3728,40379.0
2024-10-21 13:10:00,115.43,115.51,115.4,115.51,17248.0,114.3629,114.4422,114.3332,114.4422,17248.0
2024-10-21 13:15:00,115.52,115.55,115.47,115.55,11414.0,114.4521,114.4818,114.4026,114.4818,11414.0
2024-10-21 13:20:00,115.54,115.6,115.49,115.59,10767.0,114.4719,114.5314,114.4224,114.5215,10767.0
2024-10-21 13:25:00,115.59,115.59,115.53,115.55,10532.0,114.5215,114.5215,114.462,114.4818,10532.0
2024-10-21 13:30:00,115.57,115.59,115.55,115.58,9120.0,114.5016,114.5215,114.4818,114.5116,9120.0
2024-10-21 13:35:00,115.57,115.62,115.56,115.6,11108.0,114.5016,114.5512,114.4917,114.5314,11108.0
2024-10-21 13:40:00,115.59,115.66,115.58,115.64,13156.0,114.5215,114.5908,114.5116,114.571,13156.0
2024-10-21 13:45:00,115.64,115.65,115.59,115.61,17903.0,114.571,114.5809,114.5215,114.5413,17903.0
2024-10-21 13:50:00,115.61,115.67,115.61,115.66,15125.0,114.5413,114.6007,114.5413,114.5908,15125.0
2024-10-21 13:55:00,115.66,115.66,115.58,115.59,18872.0,114.5908,114.5908,114.5116,114.5215,18872.0
2024-10-21 14:00:00,115.59,115.6,115.52,115.6,18869.0,114.5215,114.5314,114.4521,114.5314,18869.0
2024-10-21 14:05:00,115.6,115.63,115.58,115.62,16464.0,114.5314,114.5611,114.5116,114.5512,16464.0
2024-10-21 14:10:00,115.62,115.63,115.54,115.54,27334.0,114.5512,114.5611,114.4719,114.4719,27334.0
2024-10-21 14:15:00,115.55,115.61,115.54,115.61,17054.0,114.4818,114.5413,114.4719,114.5413,17054.0
2024-10-21 14:20:00,115.61,115.61,115.44,115.49,21749.0,114.5413,114.5413,114.3728,114.4224,21749.0
2024-10-21 14:25:00,115.49,115.59,115.49,115.58,19289.0,114.4224,114.5215,114.4224,114.5116,19289.0
2024-10-21 14:30:00,115.59,115.68,115.57,115.68,19244.0,114.5215,114.6106,114.5016,114.6106,19244.0
2024-10-21 14:35:00,115.68,115.68,115.6,115.61,14764.0,114.6106,114.6106,114.5314,114.5413,14764.0
2024-10-21 14:40:00,115.61,115.62,115.54,115.58,25314.0,114.5413,114.5512,114.4719,114.5116,25314.0
2024-10-21 14:45:00,115.56,115.6,115.53,115.6,17736.0,114.4917,114.5314,114.462,114.5314,17736.0
2024-10-21 14:50:00,115.59,115.61,115.53,115.54,20412.0,114.5215,114.5413,114.462,114.4719,20412.0
2024-10-21 14:55:00,115.52,115.61,115.51,115.61,19865.0,114.4521,114.5413,114.4422,114.5413,19865.0
2024-10-21 15:00:00,115.61,115.63,115.57,115.58,24615.0,114.5413,114.5611,114.5016,114.5116,24615.0
2024-10-21 15:05:00,115.58,115.62,115.55,115.59,27428.0,114.5116,114.5512,114.4818,114.5215,27428.0
2024-10-21 15:10:00,115.59,115.71,115.58,115.68,36242.0,114.5215,114.6404,114.5116,114.6106,36242.0
2024-10-21 15:15:00,115.69,115.71,115.66,115.71,27369.0,114.6205,114.6404,114.5908,114.6404,27369.0
2024-10-21 15:20:00,115.71,115.71,115.6,115.65,23874.0,114.6404,114.6404,114.5314,114.5809,23874.0
2024-10-21 15:25:00,115.65,115.66,115.55,115.57,14990.0,114.5809,114.5908,114.4818,114.5016,14990.0
2024-10-21 15:30:00,115.57,115.57,115.5,115.52,20963.0,114.5016,114.5016,114.4323,114.4521,20963.0
2024-10-21 15:35:00,115.51,115.52,115.44,115.45,22409.0,114.4422,114.4521,114.3728,114.3828,22409.0
2024-10-21 15:40:00,115.45,115.56,115.44,115.48,27801.0,114.3828,114.4917,114.3728,114.4125,27801.0
2024-10-21 15:45:00,115.48,115.48,115.4,115.41,26116.0,114.4125,114.4125,114.3332,114.3431,26116.0
2024-10-21 15:50:00,115.42,115.52,115.39,115.51,45872.0,114.353,114.4521,114.3233,114.4422,45872.0
2024-10-21 15:55:00,115.51,115.71,115.49,115.71,213646.0,114.4422,114.6404,114.4224,114.6404,213646.0
2024-10-22 09:30:00,115.84,115.96,115.3,115.95,87322.0,114.7692,114.888,114.2341,114.8781,87322.0
2024-10-22 09:35:00,115.94,115.95,115.35,115.35,47481.0,114.8682,114.8781,114.2837,114.2837,47481.0
2024-10-22 09:40:00,115.35,115.64,115.33,115.58,22445.0,114.2837,114.571,114.2639,114.5116,22445.0
2024-10-22 09:45:00,115.58,115.58,115.26,115.3,12971.0,114.5116,114.5116,114.1945,114.2341,12971.0
2024-10-22 09:50:00,115.27,115.47,115.25,115.38,45003.0,114.2044,114.4026,114.1846,114.3134,45003.0
2024-10-22 09:55:00,115.37,115.4,115.15,115.25,21851.0,114.3035,114.3332,114.0855,114.1846,21851.0
2024-10-22 10:00:00,115.23,115.37,115.13,115.29,21560.0,114.1648,114.3035,114.0657,114.2242,21560.0
2024-10-22 10:05:00,115.3,115.32,115.16,115.24,14013.0,114.2341,114.254,114.0954,114.1747,14013.0
2024-10-22 10:10:00,115.25,115.42,115.08,115.12,19180.0,114.1846,114.353,114.0162,114.0558,19180.0
2024-10-22 10:15:00,115.13,115.14,114.87,114.91,22315.0,114.0657,114.0756,113.8081,113.8477,22315.0
2024-10-22 10:20:00,114.91,115.08,114.9,115.06,31689.0,113.8477,114.0162,113.8378,113.9964,31689.0
2024-10-22 10:25:00,115.05,115.17,115.04,115.11,20047.0,113.9865,114.1053,113.9765,114.0459,20047.0
2024-10-22 10:30:00,115.1,115.12,115.04,115.08,13206.0,114.036,114.0558,113.9765,114.0162,13206.0
2024-10-22 10:35:00,115.07,115.14,115.03,115.13,15843.0,114.0063,114.0756,113.9666,114.0657,15843.0
2024-10-22 10:40:00,115.13,115.16,115.04,115.08,12974.0,114.0657,114.0954,113.9765,114.0162,12974.0
2024-10-22 10:45:00,115.07,115.18,115.06,115.08,15295.0,114.0063,114.1153,113.9964,114.0162,15295.0
2024-10-22 10:50:00,115.09,115.17,115.05,115.16,24014.0,114.0261,114.1053,113.9865,114.0954,24014.0
2024-10-22 10:55:00,115.18,115.21,115.08,115.11,12666.0,114.1153,114.145,114.0162,114.0459,12666.0
2024-10-22 11:00:00,115.1,115.1,115.01,115.04,9919.0,114.036,114.036,113.9468,113.9765,9919.0
2024-10-22 11:05:00,115.04,115.11,115.01,115.11,15600.0,113.9765,114.0459,113.9468,114.0459,15600.0
2024-10-22 11:10:00,115.12,115.12,115.01,115.01,13925.0,114.0558,114.0558,113.9468,113.9468,13925.0
2024-10-22 11:15:00,115.02,115.06,114.98,115.06,12800.0,113.9567,113.9964,113.9171,113.9964,12800.0
2024-10-22 11:20:00,115.05,115.05,114.96,114.98,10150.0,113.9865,113.9865,113.8973,113.9171,10150.0
2024-10-22 11:25:00,114.97,115.01,114.9,114.92,12700.0,113.9072,113.9468,113.8378,113.8577,12700.0
2024-10-22 11:30:00,114.92,115.0,114.91,114.98,8234.0,113.8577,113.9369,113.8477,113.9171,8234.0
2024-10-22 11:35:00,114.99,115.07,114.91,115.04,11043.0,113.927,114.0063,113.8477,113.9765,11043.0
2024-10-22 11:40:00,115.03,115.03,114.96,114.96,8591.0,113.9666,113.9666,113.8973,113.8973,8591.0
2024-10-22 11:45:00,114.96,114.98,114.92,114.96,26841.0,113.8973,113.9171,113.8577,113.8973,26841.0
2024-10-22 11:50:00,114.97,115.03,114.88,114.89,15157.0,113.9072,113.9666,113.818,113.8279,15157.0
2024-10-22 11:55:00,114.88,114.9,114.8,114.81,10704.0,113.818,113.8378,113.7388,113.7487,10704.0
2024-10-22 12:00:00,114.79,114.81,114.72,114.76,14632.0,113.7289,113.7487,113.6595,113.6991,14632.0
2024-10-22 12:05:00,114.77,114.78,114.69,114.72,18393.0,113.709,113.7189,113.6298,113.6595,18393.0
2024-10-22 12:10:00,114.74,114.86,114.72,114.85,12549.0,113.6793,113.7982,113.6595,113.7883,12549.0
2024-10-22 12:15:00,114.84,114.87,114.73,114.74,10910.0,113.7784,113.8081,113.6694,113.6793,10910.0
2024-10-22 12:20:00,114.73,114.78,114.72,114.72,11697.0,113.6694,113.7189,113.6595,113.6595,11697.0
2024-10-22 12:25:00,114.71,114.77,114.71,114.75,16381.0,113.6496,113.709,113.6496,113.6892,16381.0
2024-10-22 12:30:00,114.74,114.82,114.73,114.8,16723.0,113.6793,113.7586,113.6694,113.7388,16723.0
2024-10-22 12:35:00,114.81,114.9,114.8,114.84,17575.0,113.7487,113.8378,113.7388,113.7784,17575.0
2024-10-22 12:40:00,114.85,114.9,114.79,114.89,14972.0,113.7883,113.8378,113.7289,113.8279,14972.0
2024-10-22 12:45:00,114.89,114.92,114.87,114.92,11374.0,113.8279,113.8577,113.8081,113.8577,11374.0
2024-10-22 12:50:00,114.92,115.01,114.9,114.95,15552.0,113.8577,113.9468,113.8378,113.8874,15552.0
2024-10-22 12:55:00,114.96,115.01,114.92,114.94,21132.0,113.8973,113.9468,113.8577,113.8775,21132.0
2024-10-22 13:00:00,114.96,115.06,114.94,115.01,20726.0,113.8973,113.9964,113.8775,113.9468,20726.0
2024-10-22 13:05:00,115.01,115.06,114.96,115.02,20544.0,113.9468,113.9964,113.8973,113.9567,20544.0
2024-10-22 13:10:00,115.0,115.03,114.98,115.0,22272.0,113.9369,113.9666,113.9171,113.9369,22272.0
2024-10-22 13:15:00,115.0,115.04,114.98,115.02,11392.0,113.9369,113.9765,113.9171,113.9567,11392.0
2024-10-22 13:20:00,115.02,115.02,114.93,114.94,15487.0,113.9567,113.9567,113.8676,113.8775,15487.0
2024-10-22 13:25:00,114.95,114.96,114.9,114.91,18889.0,113.8874,113.8973,113.8378,113.8477,18889.0
2024-10-22 13:30:00,114.91,114.93,114.81,114.93,15599.0,113.8477,113.8676,113.7487,113.8676,15599.0
2024-10-22 13:35:00,114.95,115.08,114.91,115.06,29525.0,113.8874,114.0162,113.8477,113.9964,29525.0
2024-10-22 13:40:00,115.07,115.18,115.06,115.17,19540.0,114.0063,114.1153,113.9964,114.1053,19540.0
2024-10-22 13:45:00,115.17,115.19,115.1,115.17,25281.0,114.1053,114.1252,114.036,114.1053,25281.0
2024-10-22 13:50:00,115.18,115.19,115.15,115.15,9552.0,114.1153,114.1252,114.0855,114.0855,9552.0
2024-10-22 13:55:00,115.15,115.23,115.14,115.22,11082.0,114.0855,114.1648,114.0756,114.1549,11082.0
2024-10-22 14:00:00,115.22,115.29,115.15,115.24,27882.0,114.1549,114.2242,114.0855,114.1747,27882.0
2024-10-22 14:05:00,115.24,115.27,115.14,115.17,32326.0,114.1747,114.2044,114.0756,114.1053,32326.0
2024-10-22 14:10:00,115.17,115.17,115.09,115.09,20851.0,114.1053,114.1053,114.0261,114.0261,20851.0
2024-10-22 14:15:00,115.08,115.15,115.03,115.15,18987.0,114.0162,114.0855,113.9666,114.0855,18987.0
2024-10-22 14:20:00,115.16,115.23,115.14,115.23,13658.0,114.0954,114.1648,114.0756,114.1648,13658.0
2024-10-22 14:25:00,115.23,115.32,115.2,115.31,12035.0,114.1648,114.254,114.1351,114.244,12035.0
2024-10-22 14:30:00,115.32,115.38,115.31,115.34,17085.0,114.254,114.3134,114.244,114.2738,17085.0
2024-10-22 14:35:00,115.35,115.36,115.31,115.34,11045.0,114.2837,114.2936,114.244,114.2738,11045.0
2024-10-22 14:40:00,115.34,115.34,115.29,115.32,21867.0,114.2738,114.2738,114.2242,114.254,21867.0
2024-10-22 14:45:00,115.31,115.34,115.29,115.33,15695.0,114.244,114.2738,114.2242,114.2639,15695.0
2024-10-22 14:50:00,115.34,115.34,115.3,115.32,15554.0,114.2738,114.2738,114.2341,114.254,15554.0
2024-10-22 14:55:00,115.31,115.33,115.28,115.32,42009.0,114.244,114.2639,114.2143,114.254,42009.0
2024-10-22 15:00:00,115.3,115.32,115.25,115.3,33389.0,114.2341,114.254,114.1846,114.2341,33389.0
2024-10-22 15:05:00,115.31,115.33,115.28,115.31,28895.0,114.244,114.2639,114.2143,114.244,28895.0
2024-10-22 15:10:00,115.31,115.35,115.29,115.34,21193.0,114.244,114.2837,114.2242,114.2738,21193.0
2024-10-22 15:15:00,115.33,115.38,115.32,115.37,21420.0,114.2639,114.3134,114.254,114.3035,21420.0
2024-10-22 15:20:00,115.37,115.41,115.33,115.34,21085.0,114.3035,114.3431,114.2639,114.2738,21085.0
2024-10-22 15:25:00,115.34,115.36,115.27,115.35,28344.0,114.2738,114.2936,114.2044,114.2837,28344.0
2024-10-22 15:30:00,115.35,115.39,115.35,115.37,19817.0,114.2837,114.3233,114.2837,114.3035,19817.0
2024-10-22 15:35:00,115.37,115.42,115.34,115.38,24209.0,114.3035,114.353,114.2738,114.3134,24209.0
2024-10-22 15:40:00,115.38,115.43,115.36,115.4,27672.0,114.3134,114.3629,114.2936,114.3332,27672.0
2024-10-22 15:45:00,115.41,115.44,115.37,115.39,27544.0,114.3431,114.3728,114.3035,114.3233,27544.0
2024-10-22 15:50:00,115.37,115.39,115.26,115.34,76584.0,114.3035,114.3233,114.1945,114.2738,76584.0
2024-10-22 15:55:00,115.34,115.42,115.16,115.22,225120.0,114.2738,114.353,114.0954,114.1549,225120.0
2024-10-23 09:30:00,114.62,115.2,114.36,115.01,54213.0,113.5604,114.1351,113.3028,113.9468,54213.0
2024-10-23 09:35:00,114.94,115.03,114.64,114.97,12664.0,113.8775,113.9666,113.5802,113.9072,12664.0
2024-10-23 09:40:00,114.97,114.97,114.78,114.9,12995.0,113.9072,113.9072,113.7189,113.8378,12995.0
2024-10-23 09:45:00,114.89,115.04,114.88,115.02,19486.0,113.8279,113.9765,113.818,113.9567,19486.0
2024-10-23 09:50:00,115.06,115.13,114.99,115.02,10751.0,113.9964,114.0657,113.927,113.9567,10751.0
2024-10-23 09:55:00,115.02,115.11,114.98,115.08,20696.0,113.9567,114.0459,113.9171,114.0162,20696.0
2024-10-23 10:00:00,115.08,115.12,115.01,115.07,15011.0,114.0162,114.0558,113.9468,114.0063,15011.0
2024-10-23 10:05:00,115.06,115.19,115.06,115.16,16266.0,113.9964,114.1252,113.9964,114.0954,16266.0
2024-10-23 10:10:00,115.17,115.19,114.99,115.0,20975.0,114.1053,114.1252,113.927,113.9369,20975.0
2024-10-23 10:15:00,115.0,115.0,114.75,114.8,24582.0,113.9369,113.9369,113.6892,113.7388,24582.0
2024-10-23 10:20:00,114.79,114.87,114.79,114.85,13538.0,113.7289,113.8081,113.7289,113.7883,13538.0
2024-10-23 10:25:00,114.83,115.03,114.83,115.02,13071.0,113.7685,113.9666,113.7685,113.9567,13071.0
2024-10-23 10:30:00,115.02,115.05,114.91,114.99,22605.0,113.9567,113.9865,113.8477,113.927,22605.0
2024-10-23 10:35:00,114.98,115.02,114.93,114.99,16112.0,113.9171,113.9567,113.8676,113.927,16112.0
2024-10-23 10:40:00,115.02,115.08,115.0,115.07,8322.0,113.9567,114.0162,113.9369,114.0063,8322.0
2024-10-23 10:45:00,115.06,115.06,114.95,114.99,13716.0,113.9964,113.9964,113.8874,113.927,13716.0
2024-10-23 10:50:00,115.01,115.03,114.94,114.98,20229.0,113.9468,113.9666,113.8775,113.9171,20229.0
2024-10-23 10:55:00,114.98,115.03,114.95,114.96,40503.0,113.9171,113.9666,113.8874,113.8973,40503.0
2024-10-23 11:00:00,114.96,114.97,114.86,114.89,50663.0,113.8973,113.9072,113.7982,113.8279,50663.0
2024-10-23 11:05:00,114.89,114.98,114.88,114.95,33164.0,113.8279,113.9171,113.818,113.8874,33164.0
2024-10-23 11:10:00,114.95,114.95,114.73,114.8,23590.0,113.8874,113.8874,113.6694,113.7388,23590.0
2024-10-23 11:15:00,114.83,114.85,114.78,114.83,11068.0,113.7685,113.7883,113.7189,113.7685,11068.0
2024-10-23 11:20:00,114.8,114.86,114.79,114.81,13531.0,113.7388,113.7982,113.7289,113.7487,13531.0
2024-10-23 11:25:00,114.82,114.86,114.79,114.84,18211.0,113.7586,113.7982,113.7289,113.7784,18211.0
2024-10-23 11:30:00,114.84,114.87,114.82,114.84,11598.0,113.7784,113.8081,113.7586,113.7784,11598.0
2024-10-23 11:35:00,114.84,115.02,114.84,115.01,11249.0,113.7784,113.9567,113.7784,113.9468,11249.0
2024-10-23 11:40:00,115.02,115.06,114.98,115.06,17022.0,113.9567,113.9964,113.9171,113.9964,17022.0
2024-10-23 11:45:00,115.05,115.07,115.01,115.06,7056.0,113.9865,114.0063,113.9468,113.9964,7056.0
2024-10-23 11:50:00,115.06,115.15,115.04,115.09,20292.0,113.9964,114.0855,113.9765,114.0261,20292.0
2024-10-23 11:55:00,115.1,115.13,115.08,115.11,11611.0,114.036,114.0657,114.0162,114.0459,11611.0
2024-10-23 12:00:00,115.1,115.15,115.03,115.04,9748.0,114.036,114.0855,113.9666,113.9765,9748.0
2024-10-23 12:05:00,115.05,115.05,114.98,115.0,9962.0,113.9865,113.9865,113.9171,113.9369,9962.0
2024-10-23 12:10:00,115.01,115.03,114.9,114.92,7799.0,113.9468,113.9666,113.8378,113.8577,7799.0
2024-10-23 12:15:00,114.93,115.04,114.92,115.01,6286.0,113.8676,113.9765,113.8577,113.9468,6286.0
2024-10-23 12:20:00,115.01,115.01,114.96,114.97,7195.0,113.9468,113.9468,113.8973,113.9072,7195.0
2024-10-23 12:25:00,114.96,115.01,114.89,114.89,5463.0,113.8973,113.9468,113.8279,113.8279,5463.0
2024-10-23 12:30:00,114.9,114.99,114.87,114.99,43126.0,113.8378,113.927,113.8081,113.927,43126.0
2024-10-23 12:35:00,115.03,115.05,114.95,114.95,11269.0,113.9666,113.9865,113.8874,113.8874,11269.0
2024-10-23 12:40:00,114.94,114.98,114.93,114.95,15417.0,113.8775,113.9171,113.8676,113.8874,15417.0
2024-10-23 12:45:00,114.96,115.04,114.96,115.03,10010.0,113.8973,113.9765,113.8973,113.9666,10010.0
2024-10-23 12:50:00,115.04,115.04,114.96,114.98,12262.0,113.9765,113.9765,113.8973,113.9171,12262.0
2024-10-23 12:55:00,114.98,115.04,114.98,114.99,8156.0,113.9171,113.9765,113.9171,113.927,8156.0
2024-10-23 13:00:00,114.99,115.01,114.9,114.91,9915.0,113.927,113.9468,113.8378,113.8477,9915.0
2024-10-23 13:05:00,114.92,114.94,114.86,114.87,10665.0,113.8577,113.8775,113.7982,113.8081,10665.0
2024-10-23 13:10:00,114.89,114.96,114.88,114.95,23476.0,113.8279,113.8973,113.818,113.8874,23476.0
2024-10-23 13:15:00,114.96,115.03,114.9,114.98,19718.0,113.8973,113.9666,113.8378,113.9171,19718.0
2024-10-23 13:20:00,114.99,114.99,114.86,114.86,17674.0,113.927,113.927,113.7982,113.7982,17674.0
2024-10-23 13:25:00,114.83,114.85,114.76,114.79,18050.0,113.7685,113.7883,113.6991,113.7289,18050.0
2024-10-23 13:30:00,114.79,114.79,114.65,114.66,7891.0,113.7289,113.7289,113.5902,113.6001,7891.0
2024-10-23 13:35:00,114.65,114.69,114.62,114.68,12707.0,113.5902,113.6298,113.5604,113.6199,12707.0
2024-10-23 13:40:00,114.68,114.77,114.67,114.71,12690.0,113.6199,113.709,113.61,113.6496,12690.0
2024-10-23 13:45:00,114.7,114.73,114.65,114.71,12441.0,113.6397,113.6694,113.5902,113.6496,12441.0
2024-10-23 13:50:00,114.71,114.77,114.71,114.72,6015.0,113.6496,113.709,113.6496,113.6595,6015.0
2024-10-23 13:55:00,114.72,114.75,114.7,114.74,6102.0,113.6595,113.6892,113.6397,113.6793,6102.0
2024-10-23 14:00:00,114.74,114.74,114.59,114.59,12548.0,113.6793,113.6793,113.5307,113.5307,12548.0
2024-10-23 14:05:00,114.58,114.61,114.53,114.6,15545.0,113.5208,113.5505,113.4713,113.5406,15545.0
2024-10-23 14:10:00,114.61,114.62,114.53,114.55,35148.0,113.5505,113.5604,113.4713,113.4911,35148.0
2024-10-23 14:15:00,114.55,114.56,114.47,114.51,35601.0,113.4911,113.501,113.4118,113.4514,35601.0
2024-10-23 14:20:00,114.51,114.55,114.5,114.51,30080.0,113.4514,113.4911,113.4415,113.4514,30080.0
2024-10-23 14:25:00,114.52,114.55,114.5,114.53,27386.0,113.4614,113.4911,113.4415,113.4713,27386.0
2024-10-23 14:30:00,114.53,114.59,114.49,114.57,29459.0,113.4713,113.5307,113.4316,113.5109,29459.0
2024-10-23 14:35:00,114.56,114.66,114.51,114.66,43559.0,113.501,113.6001,113.4514,113.6001,43559.0
2024-10-23 14:40:00,114.66,114.69,114.54,114.55,27235.0,113.6001,113.6298,113.4812,113.4911,27235.0
2024-10-23 14:45:00,114.55,114.59,114.5,114.52,26750.0,113.4911,113.5307,113.4415,113.4614,26750.0
2024-10-23 14:50:00,114.52,114.52,114.39,114.4,27440.0,113.4614,113.4614,113.3326,113.3425,27440.0
2024-10-23 14:55:00,114.4,114.51,114.4,114.51,27149.0,113.3425,113.4514,113.3425,113.4514,27149.0
2024-10-23 15:00:00,114.49,114.52,114.45,114.47,30778.0,113.4316,113.4614,113.392,113.4118,30778.0
2024-10-23 15:05:00,114.48,114.48,114.4,114.4,28350.0,113.4217,113.4217,113.3425,113.3425,28350.0
2024-10-23 15:10:00,114.41,114.46,114.37,114.43,37552.0,113.3524,113.4019,113.3127,113.3722,37552.0
2024-10-23 15:15:00,114.44,114.49,114.42,114.47,45057.0,113.3821,113.4316,113.3623,113.4118,45057.0
2024-10-23 15:20:00,114.46,114.5,114.32,114.33,50352.0,113.4019,113.4415,113.2632,113.2731,50352.0
2024-10-23 15:25:00,114.31,114.42,114.3,114.38,58581.0,113.2533,113.3623,113.2434,113.3226,58581.0
2024-10-23 15:30:00,114.4,114.43,114.34,114.39,53565.0,113.3425,113.3722,113.283,113.3326,53565.0
2024-10-23 15:35:00,114.39,114.4,114.3,114.32,56299.0,113.3326,113.3425,113.2434,113.2632,56299.0
2024-10-23 15:40:00,114.32,114.38,114.28,114.34,55374.0,113.2632,113.3226,113.2236,113.283,55374.0
2024-10-23 15:45:00,114.36,114.42,114.26,114.26,74119.0,113.3028,113.3623,113.2038,113.2038,74119.0
2024-10-23 15:50:00,114.27,114.34,114.13,114.29,135174.0,113.2137,113.283,113.075,113.2335,135174.0
2024-10-23 15:55:00,114.29,114.36,114.17,114.24,255854.0,113.2335,113.3028,113.1146,113.1839,255854.0
2024-10-24 09:30:00,114.84,115.38,114.66,115.34,88853.0,113.7784,114.3134,113.6001,114.2738,88853.0
2024-10-24 09:35:00,115.34,115.39,115.14,115.3,34148.0,114.2738,114.3233,114.0756,114.2341,34148.0
2024-10-24 09:40:00,115.23,115.38,115.05,115.09,27818.0,114.1648,114.3134,113.9865,114.0261,27818.0
2024-10-24 09:45:00,115.13,115.29,115.0,115.18,24448.0,114.0657,114.2242,113.9369,114.1153,24448.0
2024-10-24 09:50:00,115.18,115.21,115.03,115.07,31596.0,114.1153,114.145,113.9666,114.0063,31596.0
2024-10-24 09:55:00,115.05,115.23,115.0,115.19,42508.0,113.9865,114.1648,113.9369,114.1252,42508.0
2024-10-24 10:00:00,115.16,115.22,115.04,115.09,36863.0,114.0954,114.1549,113.9765,114.0261,36863.0
2024-10-24 10:05:00,115.02,115.02,114.84,114.92,33452.0,113.9567,113.9567,113.7784,113.8577,33452.0
2024-10-24 10:10:00,114.93,114.98,114.75,114.75,21465.0,113.8676,113.9171,113.6892,113.6892,21465.0
2024-10-24 10:15:00,114.77,114.78,114.61,114.64,30703.0,113.709,113.7189,113.5505,113.5802,30703.0
2024-10-24 10:20:00,114.63,114.68,114.59,114.68,16632.0,113.5703,113.6199,113.5307,113.6199,16632.0
2024-10-24 10:25:00,114.71,115.05,114.69,115.03,18316.0,113.6496,113.9865,113.6298,113.9666,18316.0
2024-10-24 10:30:00,115.04,115.1,114.96,115.0,23771.0,113.9765,114.036,113.8973,113.9369,23771.0
2024-10-24 10:35:00,114.99,114.99,114.85,114.89,20753.0,113.927,113.927,113.7883,113.8279,20753.0
2024-10-24 10:40:00,114.9,114.93,114.85,114.87,16269.0,113.8378,113.8676,113.7883,113.8081,16269.0
2024-10-24 10:45:00,114.87,114.88,114.74,114.84,21110.0,113.8081,113.818,113.6793,113.7784,21110.0
2024-10-24 10:50:00,114.84,114.85,114.75,114.82,12910.0,113.7784,113.7883,113.6892,113.7586,12910.0
2024-10-24 10:55:00,114.82,114.84,114.73,114.81,16240.0,113.7586,113.7784,113.6694,113.7487,16240.0
2024-10-24 11:00:00,114.82,114.83,114.58,114.72,26059.0,113.7586,113.7685,113.5208,113.6595,26059.0
2024-10-24 11:05:00,114.72,114.77,114.63,114.72,12822.0,113.6595,113.709,113.5703,113.6595,12822.0
2024-10-24 11:10:00,114.72,114.72,114.63,114.69,9099.0,113.6595,113.6595,113.5703,113.6298,9099.0
2024-10-24 11:15:00,114.69,114.85,114.68,114.84,12807.0,113.6298,113.7883,113.6199,113.7784,12807.0
2024-10-24 11:20:00,114.84,114.84,114.68,114.69,7397.0,113.7784,113.7784,113.6199,113.6298,7397.0
2024-10-24 11:25:00,114.69,114.76,114.68,114.75,10169.0,113.6298,113.6991,113.6199,113.6892,10169.0
2024-10-24 11:30:00,114.75,114.75,114.7,114.74,10283.0,113.6892,113.6892,113.6397,113.6793,10283.0
2024-10-24 11:35:00,114.74,114.76,114.7,114.72,10736.0,113.6793,113.6991,113.6397,113.6595,10736.0
2024-10-24 11:40:00,114.72,114.75,114.71,114.71,9884.0,113.6595,113.6892,113.6496,113.6496,9884.0
2024-10-24 11:45:00,114.71,114.74,114.59,114.6,24912.0,113.6496,113.6793,113.5307,113.5406,24912.0
2024-10-24 11:50:00,114.6,114.61,114.43,114.52,15747.0,113.5406,113.5505,113.3722,113.4614,15747.0
2024-10-24 11:55:00,114.53,114.64,114.53,114.57,9269.0,113.4713,113.5802,113.4713,113.5109,9269.0
2024-10-24 12:00:00,114.57,114.57,114.49,114.5,11994.0,113.5109,113.5109,113.4316,113.4415,11994.0
2024-10-24 12:05:00,114.48,114.49,114.37,114.42,9610.0,113.4217,113.4316,113.3127,113.3623,9610.0
2024-10-24 12:10:00,114.42,114.43,114.33,114.38,19400.0,113.3623,113.3722,113.2731,113.3226,19400.0
2024-10-24 12:15:00,114.38,114.39,114.32,114.33,5083.0,113.3226,113.3326,113.2632,113.2731,5083.0
2024-10-24 12:20:00,114.33,114.36,114.29,114.35,6969.0,113.2731,113.3028,113.2335,113.2929,6969.0
2024-10-24 12:25:00,114.36,114.41,114.33,114.41,13391.0,113.3028,113.3524,113.2731,113.3524,13391.0
2024-10-24 12:30:00,114.41,114.56,114.4,114.52,7204.0,113.3524,113.501,113.3425,113.4614,7204.0
2024-10-24 12:35:00,114.54,114.58,114.51,114.53,3147.0,113.4812,113.5208,113.4514,113.4713,3147.0
2024-10-24 12:40:00,114.51,114.54,114.4,114.4,3636.0,113.4514,113.4812,113.3425,113.3425,3636.0
2024-10-24 12:45:00,114.4,114.5,114.39,114.48,8018.0,113.3425,113.4415,113.3326,113.4217,8018.0
2024-10-24 12:50:00,114.51,114.67,114.51,114.58,5178.0,113.4514,113.61,113.4514,113.5208,5178.0
2024-10-24 12:55:00,114.6,114.65,114.58,114.63,5403.0,113.5406,113.5902,113.5208,113.5703,5403.0
2024-10-24 13:00:00,114.63,114.74,114.63,114.71,9159.0,113.5703,113.6793,113.5703,113.6496,9159.0
2024-10-24 13:05:00,114.69,114.69,114.54,114.58,6796.0,113.6298,113.6298,113.4812,113.5208,6796.0
2024-10-24 13:10:00,114.6,114.64,114.59,114.59,8395.0,113.5406,113.5802,113.5307,113.5307,8395.0
2024-10-24 13:15:00,114.59,114.6,114.48,114.58,14071.0,113.5307,113.5406,113.4217,113.5208,14071.0
2024-10-24 13:20:00,114.57,114.61,114.54,114.58,9231.0,113.5109,113.5505,113.4812,113.5208,9231.0
2024-10-24 13:25:00,114.58,114.58,114.5,114.55,15393.0,113.5208,113.5208,113.4415,113.4911,15393.0
2024-10-24 13:30:00,114.55,114.59,114.48,114.5,10110.0,113.4911,113.5307,113.4217,113.4415,10110.0
2024-10-24 13:35:00,114.49,114.53,114.47,114.5,9705.0,113.4316,113.4713,113.4118,113.4415,9705.0
2024-10-24 13:40:00,114.5,114.51,114.45,114.46,9109.0,113.4415,113.4514,113.392,113.4019,9109.0
2024-10-24 13:45:00,114.47,114.48,114.34,114.35,12718.0,113.4118,113.4217,113.283,113.2929,12718.0
2024-10-24 13:50:00,114.35,114.36,114.3,114.3,9202.0,113.2929,113.3028,113.2434,113.2434,9202.0
2024-10-24 13:55:00,114.3,114.33,114.26,114.27,9123.0,113.2434,113.2731,113.2038,113.2137,9123.0
2024-10-24 14:00:00,114.27,114.27,114.22,114.25,9590.0,113.2137,113.2137,113.1641,113.1938,9590.0
2024-10-24 14:05:00,114.26,114.3,114.25,114.28,9150.0,113.2038,113.2434,113.1938,113.2236,9150.0
2024-10-24 14:10:00,114.28,114.33,114.24,114.33,6486.0,113.2236,113.2731,113.1839,113.2731,6486.0
2024-10-24 14:15:00,114.3,114.36,114.3,114.34,7380.0,113.2434,113.3028,113.2434,113.283,7380.0
2024-10-24 14:20:00,114.34,114.36,114.27,114.29,10796.0,113.283,113.3028,113.2137,113.2335,10796.0
2024-10-24 14:25:00,114.28,114.28,114.18,114.19,12515.0,113.2236,113.2236,113.1245,113.1344,12515.0
2024-10-24 14:30:00,114.18,114.19,114.13,114.15,15819.0,113.1245,113.1344,113.075,113.0948,15819.0
2024-10-24 14:35:00,114.16,114.18,114.11,114.12,8891.0,113.1047,113.1245,113.0551,113.0651,8891.0
2024-10-24 14:40:00,114.12,114.12,114.09,114.11,6139.0,113.0651,113.0651,113.0353,113.0551,6139.0
2024-10-24 14:45:00,114.1,114.15,114.09,114.1,12107.0,113.0452,113.0948,113.0353,113.0452,12107.0
2024-10-24 14:50:00,114.1,114.19,114.1,114.17,9087.0,113.0452,113.1344,113.0452,113.1146,9087.0
2024-10-24 14:55:00,114.18,114.23,114.13,114.22,17879.0,113.1245,113.174,113.075,113.1641,17879.0
2024-10-24 15:00:00,114.21,114.21,114.1,114.13,13612.0,113.1542,113.1542,113.0452,113.075,13612.0
2024-10-24 15:05:00,114.13,114.19,114.11,114.19,8677.0,113.075,113.1344,113.0551,113.1344,8677.0
2024-10-24 15:10:00,114.19,114.3,114.18,114.27,11443.0,113.1344,113.2434,113.1245,113.2137,11443.0
2024-10-24 15:15:00,114.26,114.32,114.25,114.29,11228.0,113.2038,113.2632,113.1938,113.2335,11228.0
2024-10-24 15:20:00,114.29,114.33,114.29,114.32,13999.0,113.2335,113.2731,113.2335,113.2632,13999.0
2024-10-24 15:25:00,114.33,114.35,114.29,114.33,15561.0,113.2731,113.2929,113.2335,113.2731,15561.0
2024-10-24 15:30:00,114.33,114.35,114.28,114.29,15502.0,113.2731,113.2929,113.2236,113.2335,15502.0
2024-10-24 15:35:00,114.3,114.32,114.26,114.27,13928.0,113.2434,113.2632,113.2038,113.2137,13928.0
2024-10-24 15:40:00,114.26,114.3,114.25,114.29,16409.0,113.2038,113.2434,113.1938,113.2335,16409.0
2024-10-24 15:45:00,114.28,114.3,114.24,114.29,22125.0,113.2236,113.2434,113.1839,113.2335,22125.0
2024-10-24 15:50:00,114.29,114.29,114.19,114.23,27290.0,113.2335,113.2335,113.1344,113.174,27290.0
2024-10-24 15:55:00,114.23,114.35,114.15,114.19,158642.0,113.174,113.2929,113.0948,113.1344,158642.0
2024-10-25 09:30:00,114.57,114.81,114.27,114.31,49923.0,113.5109,113.7487,113.2137,113.2533,49923.0
2024-10-25 09:35:00,114.29,114.57,114.24,114.5,35668.0,113.2335,113.5109,113.1839,113.4415,35668.0
2024-10-25 09:40:00,114.5,114.6,114.27,114.37,24556.0,113.4415,113.5406,113.2137,113.3127,24556.0
2024-10-25 09:45:00,114.4,114.6,114.37,114.42,23559.0,113.3425,113.5406,113.3127,113.3623,23559.0
2024-10-25 09:50:00,114.45,114.48,114.25,114.36,21622.0,113.392,113.4217,113.1938,113.3028,21622.0
2024-10-25 09:55:00,114.38,114.41,114.25,114.26,23923.0,113.3226,113.3524,113.1938,113.2038,23923.0
2024-10-25 10:00:00,114.29,114.5,114.28,114.42,22812.0,113.2335,113.4415,113.2236,113.3623,22812.0
2024-10-25 10:05:00,114.41,114.48,114.24,114.48,35678.0,113.3524,113.4217,113.1839,113.4217,35678.0
2024-10-25 10:10:00,114.47,114.57,114.41,114.48,21395.0,113.4118,113.5109,113.3524,113.4217,21395.0
2024-10-25 10:15:00,114.48,114.6,114.33,114.6,32277.0,113.4217,113.5406,113.2731,113.5406,32277.0
2024-10-25 10:20:00,114.6,114.65,114.43,114.63,11342.0,113.5406,113.5902,113.3722,113.5703,11342.0
2024-10-25 10:25:00,114.63,114.65,114.6,114.64,13482.0,113.5703,113.5902,113.5406,113.5802,13482.0
2024-10-25 10:30:00,114.6,114.66,114.54,114.59,12628.0,113.5406,113.6001,113.4812,113.5307,12628.0
2024-10-25 10:35:00,114.59,114.59,114.49,114.51,7611.0,113.5307,113.5307,113.4316,113.4514,7611.0
2024-10-25 10:40:00,114.51,114.59,114.49,114.52,21213.0,113.4514,113.5307,113.4316,113.4614,21213.0
2024-10-25 10:45:00,114.52,114.57,114.49,114.52,15191.0,113.4614,113.5109,113.4316,113.4614,15191.0
2024-10-25 10:50:00,114.54,114.59,114.49,114.52,18597.0,113.4812,113.5307,113.4316,113.4614,18597.0
2024-10-25 10:55:00,114.52,114.52,114.41,114.42,38039.0,113.4614,113.4614,113.3524,113.3623,38039.0
2024-10-25 11:00:00,114.42,114.55,114.39,114.39,14620.0,113.3623,113.4911,113.3326,113.3326,14620.0
2024-10-25 11:05:00,114.4,114.43,114.31,114.41,21536.0,113.3425,113.3722,113.2533,113.3524,21536.0
2024-10-25 11:10:00,114.41,114.41,114.29,114.34,29398.0,113.3524,113.3524,113.2335,113.283,29398.0
2024-10-25 11:15:00,114.33,114.34,114.18,114.23,25479.0,113.2731,113.283,113.1245,113.174,25479.0
2024-10-25 11:20:00,114.23,114.25,114.1,114.1,10891.0,113.174,113.1938,113.0452,113.0452,10891.0
2024-10-25 11:25:00,114.08,114.15,114.03,114.12,18998.0,113.0254,113.0948,112.9759,113.0651,18998.0
2024-10-25 11:30:00,114.12,114.13,114.01,114.02,10099.0,113.0651,113.075,112.9561,112.966,10099.0
2024-10-25 11:35:00,114.04,114.05,114.0,114.01,21159.0,112.9858,112.9957,112.9462,112.9561,21159.0
2024-10-25 11:40:00,114.02,114.04,113.91,114.01,19285.0,112.966,112.9858,112.857,112.9561,19285.0
2024-10-25 11:45:00,114.01,114.12,113.94,114.12,17541.0,112.9561,113.0651,112.8867,113.0651,17541.0
2024-10-25 11:50:00,114.11,114.11,113.97,114.03,7567.0,113.0551,113.0551,112.9164,112.9759,7567.0
2024-10-25 11:55:00,114.03,114.18,113.99,114.15,12463.0,112.9759,113.1245,112.9363,113.0948,12463.0
2024-10-25 12:00:00,114.16,114.17,114.11,114.13,8210.0,113.1047,113.1146,113.0551,113.075,8210.0
2024-10-25 12:05:00,114.13,114.17,114.04,114.12,11452.0,113.075,113.1146,112.9858,113.0651,11452.0
2024-10-25 12:10:00,114.11,114.21,114.1,114.16,13119.0,113.0551,113.1542,113.0452,113.1047,13119.0
2024-10-25 12:15:00,114.17,114.19,114.14,114.15,5853.0,113.1146,113.1344,113.0849,113.0948,5853.0
2024-10-25 12:20:00,114.14,114.28,114.13,114.26,19146.0,113.0849,113.2236,113.075,113.2038,19146.0
2024-10-25 12:25:00,114.25,114.33,114.23,114.33,6878.0,113.1938,113.2731,113.174,113.2731,6878.0
2024-10-25 12:30:00,114.33,114.36,114.19,114.21,14059.0,113.2731,113.3028,113.1344,113.1542,14059.0
2024-10-25 12:35:00,114.21,114.23,114.16,114.16,18264.0,113.1542,113.174,113.1047,113.1047,18264.0
2024-10-25 12:40:00,114.17,114.3,114.17,114.23,15369.0,113.1146,113.2434,113.1146,113.174,15369.0
2024-10-25 12:45:00,114.25,114.28,114.22,114.24,10186.0,113.1938,113.2236,113.1641,113.1839,10186.0
2024-10-25 12:50:00,114.23,114.26,114.2,114.22,5385.0,113.174,113.2038,113.1443,113.1641,5385.0
2024-10-25 12:55:00,114.22,114.23,114.16,114.16,14787.0,113.1641,113.174,113.1047,113.1047,14787.0
2024-10-25 13:00:00,114.16,114.22,114.16,114.21,10089.0,113.1047,113.1641,113.1047,113.1542,10089.0
2024-10-25 13:05:00,114.22,114.22,114.14,114.16,7125.0,113.1641,113.1641,113.0849,113.1047,7125.0
2024-10-25 13:10:00,114.16,114.17,114.08,114.1,9099.0,113.1047,113.1146,113.0254,113.0452,9099.0
2024-10-25 13:15:00,114.1,114.11,114.02,114.03,12714.0,113.0452,113.0551,112.966,112.9759,12714.0
2024-10-25 13:20:00,114.02,114.03,113.91,114.03,8721.0,112.966,112.9759,112.857,112.9759,8721.0
2024-10-25 13:25:00,114.02,114.05,113.98,113.98,5894.0,112.966,112.9957,112.9263,112.9263,5894.0
2024-10-25 13:30:00,113.98,113.98,113.92,113.93,8075.0,112.9263,112.9263,112.8669,112.8768,8075.0
2024-10-25 13:35:00,113.91,113.93,113.86,113.9,12378.0,112.857,112.8768,112.8075,112.8471,12378.0
2024-10-25 13:40:00,113.9,113.91,113.77,113.81,15442.0,112.8471,112.857,112.7183,112.7579,15442.0
2024-10-25 13:45:00,113.81,113.92,113.78,113.91,15515.0,112.7579,112.8669,112.7282,112.857,15515.0
2024-10-25 13:50:00,113.9,113.95,113.85,113.87,21818.0,112.8471,112.8966,112.7975,112.8174,21818.0
2024-10-25 13:55:00,113.87,113.88,113.77,113.8,19658.0,112.8174,112.8273,112.7183,112.748,19658.0
2024-10-25 14:00:00,113.81,113.85,113.75,113.84,15668.0,112.7579,112.7975,112.6985,112.7876,15668.0
2024-10-25 14:05:00,113.84,113.85,113.77,113.77,8811.0,112.7876,112.7975,112.7183,112.7183,8811.0
2024-10-25 14:10:00,113.74,113.76,113.68,113.73,16882.0,112.6886,112.7084,112.6291,112.6787,16882.0
2024-10-25 14:15:00,113.73,113.78,113.71,113.78,9918.0,112.6787,112.7282,112.6588,112.7282,9918.0
2024-10-25 14:20:00,113.78,113.86,113.77,113.85,13509.0,112.7282,112.8075,112.7183,112.7975,13509.0
2024-10-25 14:25:00,113.84,113.94,113.83,113.9,11004.0,112.7876,112.8867,112.7777,112.8471,11004.0
2024-10-25 14:30:00,113.9,113.9,113.82,113.88,13344.0,112.8471,112.8471,112.7678,112.8273,13344.0
2024-10-25 14:35:00,113.89,113.93,113.85,113.9,9507.0,112.8372,112.8768,112.7975,112.8471,9507.0
2024-10-25 14:40:00,113.9,113.91,113.84,113.89,10229.0,112.8471,112.857,112.7876,112.8372,10229.0
2024-10-25 14:45:00,113.89,113.95,113.82,113.94,25735.0,112.8372,112.8966,112.7678,112.8867,25735.0
2024-10-25 14:50:00,113.94,113.94,113.87,113.87,13744.0,112.8867,112.8867,112.8174,112.8174,13744.0
2024-10-25 14:55:00,113.89,113.92,113.88,113.88,23304.0,112.8372,112.8669,112.8273,112.8273,23304.0
2024-10-25 15:00:00,113.88,113.88,113.79,113.82,26179.0,112.8273,112.8273,112.7381,112.7678,26179.0
2024-10-25 15:05:00,113.81,113.84,113.71,113.76,34042.0,112.7579,112.7876,112.6588,112.7084,34042.0
2024-10-25 15:10:00,113.76,113.78,113.66,113.67,31260.0,112.7084,112.7282,112.6093,112.6192,31260.0
2024-10-25 15:15:00,113.66,113.71,113.65,113.68,12438.0,112.6093,112.6588,112.5994,112.6291,12438.0
2024-10-25 15:20:00,113.69,113.71,113.6,113.61,13679.0,112.639,112.6588,112.5499,112.5598,13679.0
2024-10-25 15:25:00,113.61,113.72,113.57,113.71,29497.0,112.5598,112.6687,112.5201,112.6588,29497.0
2024-10-25 15:30:00,113.71,113.72,113.67,113.67,21017.0,112.6588,112.6687,112.6192,112.6192,21017.0
2024-10-25 15:35:00,113.67,113.7,113.63,113.7,17522.0,112.6192,112.6489,112.5796,112.6489,17522.0
2024-10-25 15:40:00,113.7,113.76,113.66,113.72,24533.0,112.6489,112.7084,112.6093,112.6687,24533.0
2024-10-25 15:45:00,113.72,113.91,113.72,113.87,28077.0,112.6687,112.857,112.6687,112.8174,28077.0
2024-10-25 15:50:00,113.87,114.0,113.8,113.8,48396.0,112.8174,112.9462,112.748,112.748,48396.0
2024-10-25 15:55:00,113.8,113.84,113.69,113.83,125822.0,112.748,112.7876,112.639,112.7777,125822.0
2024-10-28 09:30:00,114.66,115.0,114.02,114.26,83312.0,113.6001,113.9369,112.966,113.2038,83312.0
2024-10-28 09:35:00,114.31,114.36,114.01,114.14,18641.0,113.2533,113.3028,112.9561,113.0849,18641.0
2024-10-28 09:40:00,114.16,114.18,113.98,114.1,18544.0,113.1047,113.1245,112.9263,113.0452,18544.0
2024-10-28 09:45:00,114.1,114.29,114.04,114.26,27318.0,113.0452,113.2335,112.9858,113.2038,27318.0
2024-10-28 09:50:00,114.21,114.29,114.05,114.26,29190.0,113.1542,113.2335,112.9957,113.2038,29190.0
2024-10-28 09:55:00,114.28,114.29,113.92,113.92,8907.0,113.2236,113.2335,112.8669,112.8669,8907.0
2024-10-28 10:00:00,113.94,113.95,113.66,113.82,15325.0,112.8867,112.8966,112.6093,112.7678,15325.0
2024-10-28 10:05:00,113.82,113.82,113.73,113.77,10906.0,112.7678,112.7678,112.6787,112.7183,10906.0
2024-10-28 10:10:00,113.79,113.9,113.79,113.89,15300.0,112.7381,112.8471,112.7381,112.8372,15300.0
2024-10-28 10:15:00,113.87,113.89,113.72,113.73,11013.0,112.8174,112.8372,112.6687,112.6787,11013.0
2024-10-28 10:20:00,113.73,113.94,113.68,113.94,12422.0,112.6787,112.8867,112.6291,112.8867,12422.0
2024-10-28 10:25:00,114.0,114.11,113.94,114.09,12386.0,112.9462,113.0551,112.8867,113.0353,12386.0
2024-10-28 10:30:00,114.1,114.1,113.99,114.08,18007.0,113.0452,113.0452,112.9363,113.0254,18007.0
2024-10-28 10:35:00,114.08,114.12,114.04,114.05,11382.0,113.0254,113.0651,112.9858,112.9957,11382.0
2024-10-28 10:40:00,114.06,114.1,114.02,114.06,17419.0,113.0056,113.0452,112.966,113.0056,17419.0
2024-10-28 10:45:00,114.06,114.15,114.03,114.03,8585.0,113.0056,113.0948,112.9759,112.9759,8585.0
2024-10-28 10:50:00,114.04,114.24,114.0,114.19,13426.0,112.9858,113.1839,112.9462,113.1344,13426.0
2024-10-28 10:55:00,114.19,114.36,114.18,114.3,38498.0,113.1344,113.3028,113.1245,113.2434,38498.0
2024-10-28 11:00:00,114.3,114.33,114.23,114.24,33700.0,113.2434,113.2731,113.174,113.1839,33700.0
2024-10-28 11:05:00,114.25,114.3,114.23,114.26,27319.0,113.1938,113.2434,113.174,113.2038,27319.0
2024-10-28 11:10:00,114.27,114.31,114.24,114.29,6627.0,113.2137,113.2533,113.1839,113.2335,6627.0
2024-10-28 11:15:00,114.27,114.32,114.2,114.29,10297.0,113.2137,113.2632,113.1443,113.2335,10297.0
2024-10-28 11:20:00,114.31,114.36,114.28,114.29,6040.0,113.2533,113.3028,113.2236,113.2335,6040.0
2024-10-28 11:25:00,114.3,114.31,114.19,114.22,10679.0,113.2434,113.2533,113.1344,113.1641,10679.0
2024-10-28 11:30:00,114.22,114.22,114.1,114.11,10145.0,113.1641,113.1641,113.0452,113.0551,10145.0
2024-10-28 11:35:00,114.13,114.14,114.05,114.08,85150.0,113.075,113.0849,112.9957,113.0254,85150.0
2024-10-28 11:40:00,114.08,114.13,114.03,114.1,16776.0,113.0254,113.075,112.9759,113.0452,16776.0
2024-10-28 11:45:00,114.11,114.11,114.05,114.11,5423.0,113.0551,113.0551,112.9957,113.0551,5423.0
2024-10-28 11:50:00,114.11,114.17,114.05,114.07,10531.0,113.0551,113.1146,112.9957,113.0155,10531.0
2024-10-28 11:55:00,114.05,114.17,114.05,114.15,7933.0,112.9957,113.1146,112.9957,113.0948,7933.0
2024-10-28 12:00:00,114.16,114.16,113.98,113.98,13580.0,113.1047,113.1047,112.9263,112.9263,13580.0
2024-10-28 12:05:00,113.98,114.0,113.94,113.98,14875.0,112.9263,112.9462,112.8867,112.9263,14875.0
2024-10-28 12:10:00,113.99,114.04,113.97,114.03,12977.0,112.9363,112.9858,112.9164,112.9759,12977.0
2024-10-28 12:15:00,114.04,114.11,113.99,114.07,10661.0,112.9858,113.0551,112.9363,113.0155,10661.0
2024-10-28 12:20:00,114.08,114.11,114.02,114.04,9669.0,113.0254,113.0551,112.966,112.9858,9669.0
2024-10-28 12:25:00,114.04,114.07,113.99,114.03,14351.0,112.9858,113.0155,112.9363,112.9759,14351.0
2024-10-28 12:30:00,114.04,114.05,113.97,114.02,15881.0,112.9858,112.9957,112.9164,112.966,15881.0
2024-10-28 12:35:00,114.02,114.03,113.93,113.96,5888.0,112.966,112.9759,112.8768,112.9065,5888.0
2024-10-28 12:40:00,113.97,114.06,113.95,114.06,7622.0,112.9164,113.0056,112.8966,113.0056,7622.0
2024-10-28 12:45:00,114.03,114.04,113.96,114.01,7430.0,112.9759,112.9858,112.9065,112.9561,7430.0
2024-10-28 12:50:00,114.02,114.09,114.01,114.03,11458.0,112.966,113.0353,112.9561,112.9759,11458.0
2024-10-28 12:55:00,114.02,114.03,113.99,114.0,8201.0,112.966,112.9759,112.9363,112.9462,8201.0
2024-10-28 13:00:00,114.0,114.0,113.89,113.9,11474.0,112.9462,112.9462,112.8372,112.8471,11474.0
2024-10-28 13:05:00,113.91,114.05,113.89,114.03,11449.0,112.857,112.9957,112.8372,112.9759,11449.0
2024-10-28 13:10:00,114.03,114.06,113.98,114.01,13644.0,112.9759,113.0056,112.9263,112.9561,13644.0
2024-10-28 13:15:00,114.0,114.04,113.97,114.01,10374.0,112.9462,112.9858,112.9164,112.9561,10374.0
2024-10-28 13:20:00,114.02,114.12,114.02,114.11,9430.0,112.966,113.0651,112.966,113.0551,9430.0
2024-10-28 13:25:00,114.11,114.13,114.08,114.09,10848.0,113.0551,113.075,113.0254,113.0353,10848.0
2024-10-28 13:30:00,114.09,114.2,114.09,114.14,8390.0,113.0353,113.1443,113.0353,113.0849,8390.0
2024-10-28 13:35:00,114.14,114.22,114.12,114.2,15950.0,113.0849,113.1641,113.0651,113.1443,15950.0
2024-10-28 13:40:00,114.19,114.31,114.17,114.31,9824.0,113.1344,113.2533,113.1146,113.2533,9824.0
2024-10-28 13:45:00,114.31,114.31,114.27,114.27,5594.0,113.2533,113.2533,113.2137,113.2137,5594.0
2024-10-28 13:50:00,114.27,114.34,114.26,114.31,9508.0,113.2137,113.283,113.2038,113.2533,9508.0
2024-10-28 13:55:00,114.3,114.34,114.28,114.31,8825.0,113.2434,113.283,113.2236,113.2533,8825.0
2024-10-28 14:00:00,114.31,114.33,114.25,114.3,12573.0,113.2533,113.2731,113.1938,113.2434,12573.0
2024-10-28 14:05:00,114.29,114.33,114.26,114.3,12789.0,113.2335,113.2731,113.2038,113.2434,12789.0
2024-10-28 14:10:00,114.3,114.32,114.27,114.28,9571.0,113.2434,113.2632,113.2137,113.2236,9571.0
2024-10-28 14:15:00,114.28,114.3,114.24,114.29,13312.0,113.2236,113.2434,113.1839,113.2335,13312.0
2024-10-28 14:20:00,114.29,114.31,114.25,114.29,10498.0,113.2335,113.2533,113.1938,113.2335,10498.0
2024-10-28 14:25:00,114.3,114.38,114.29,114.34,12246.0,113.2434,113.3226,113.2335,113.283,12246.0
2024-10-28 14:30:00,114.34,114.38,114.33,114.34,13163.0,113.283,113.3226,113.2731,113.283,13163.0
2024-10-28 14:35:00,114.34,114.35,114.26,114.31,12121.0,113.283,113.2929,113.2038,113.2533,12121.0
2024-10-28 14:40:00,114.32,114.34,114.27,114.29,8907.0,113.2632,113.283,113.2137,113.2335,8907.0
2024-10-28 14:45:00,114.29,114.31,114.27,114.29,12334.0,113.2335,113.2533,113.2137,113.2335,12334.0
2024-10-28 14:50:00,114.3,114.33,114.25,114.33,11927.0,113.2434,113.2731,113.1938,113.2731,11927.0
2024-10-28 14:55:00,114.33,114.35,114.27,114.27,13025.0,113.2731,113.2929,113.2137,113.2137,13025.0
2024-10-28 15:00:00,114.26,114.33,114.25,114.25,11066.0,113.2038,113.2731,113.1938,113.1938,11066.0
2024-10-28 15:05:00,114.26,114.27,114.21,114.25,9840.0,113.2038,113.2137,113.1542,113.1938,9840.0
2024-10-28 15:10:00,114.25,114.34,114.25,114.33,13360.0,113.1938,113.283,113.1938,113.2731,13360.0
2024-10-28 15:15:00,114.33,114.33,114.26,114.29,13082.0,113.2731,113.2731,113.2038,113.2335,13082.0
2024-10-28 15:20:00,114.29,114.36,114.28,114.32,14109.0,113.2335,113.3028,113.2236,113.2632,14109.0
2024-10-28 15:25:00,114.33,114.33,114.29,114.31,14428.0,113.2731,113.2731,113.2335,113.2533,14428.0
2024-10-28 15:30:00,114.31,114.44,114.25,114.41,14515.0,113.2533,113.3821,113.1938,113.3524,14515.0
2024-10-28 15:35:00,114.4,114.42,114.34,114.41,15195.0,113.3425,113.3623,113.283,113.3524,15195.0
2024-10-28 15:40:00,114.41,114.46,114.37,114.38,17551.0,113.3524,113.4019,113.3127,113.3226,17551.0
2024-10-28 15:45:00,114.39,114.44,114.3,114.32,23354.0,113.3326,113.3821,113.2434,113.2632,23354.0
2024-10-28 15:50:00,114.31,114.36,114.23,114.26,45813.0,113.2533,113.3028,113.174,113.2038,45813.0
2024-10-28 15:55:00,114.26,114.26,114.1,114.2,163568.0,113.2038,113.2038,113.0452,113.1443,163568.0
2024-10-29 09:30:00,113.16,113.38,112.8,113.1,55792.0,112.1139,112.3319,111.7573,112.0545,55792.0
2024-10-29 09:35:00,113.1,113.1,112.78,112.93,16365.0,112.0545,112.0545,111.7374,111.8861,16365.0
2024-10-29 09:40:00,112.98,113.14,112.87,113.14,24837.0,111.9356,112.0941,111.8266,112.0941,24837.0
2024-10-29 09:45:00,113.12,113.35,113.04,113.26,27715.0,112.0743,112.3022,111.995,112.213,27715.0
2024-10-29 09:50:00,113.26,113.55,113.25,113.51,25723.0,112.213,112.5003,112.2031,112.4607,25723.0
2024-10-29 09:55:00,113.52,113.69,113.52,113.63,30350.0,112.4706,112.639,112.4706,112.5796,30350.0
2024-10-29 10:00:00,113.63,113.98,113.47,113.94,30566.0,112.5796,112.9263,112.4211,112.8867,30566.0
2024-10-29 10:05:00,113.95,114.26,113.93,114.24,15474.0,112.8966,113.2038,112.8768,113.1839,15474.0
2024-10-29 10:10:00,114.22,114.51,114.22,114.43,35156.0,113.1641,113.4514,113.1641,113.3722,35156.0
2024-10-29 10:15:00,114.43,114.63,114.4,114.61,28346.0,113.3722,113.5703,113.3425,113.5505,28346.0
2024-10-29 10:20:00,114.6,114.87,114.57,114.86,22808.0,113.5406,113.8081,113.5109,113.7982,22808.0
2024-10-29 10:25:00,114.87,114.93,114.52,114.53,34209.0,113.8081,113.8676,113.4614,113.4713,34209.0
2024-10-29 10:30:00,114.53,114.64,114.49,114.58,36009.0,113.4713,113.5802,113.4316,113.5208,36009.0
2024-10-29 10:35:00,114.58,114.59,114.46,114.56,27003.0,113.5208,113.5307,113.4019,113.501,27003.0
2024-10-29 10:40:00,114.55,114.55,114.43,114.46,19833.0,113.4911,113.4911,113.3722,113.4019,19833.0
2024-10-29 10:45:00,114.46,114.48,114.31,114.41,29049.0,113.4019,113.4217,113.2533,113.3524,29049.0
2024-10-29 10:50:00,114.42,114.49,114.36,114.39,24120.0,113.3623,113.4316,113.3028,113.3326,24120.0
2024-10-29 10:55:00,114.39,114.39,114.23,114.36,46380.0,113.3326,113.3326,113.174,113.3028,46380.0
2024-10-29 11:00:00,114.38,114.49,114.3,114.46,27961.0,113.3226,113.4316,113.2434,113.4019,27961.0
2024-10-29 11:05:00,114.47,114.49,114.37,114.38,16956.0,113.4118,113.4316,113.3127,113.3226,16956.0
2024-10-29 11:10:00,114.39,114.61,114.33,114.55,19702.0,113.3326,113.5505,113.2731,113.4911,19702.0
2024-10-29 11:15:00,114.56,114.56,114.43,114.47,19313.0,113.501,113.501,113.3722,113.4118,19313.0
2024-10-29 11:20:00,114.47,114.53,114.46,114.5,17435.0,113.4118,113.4713,113.4019,113.4415,17435.0
2024-10-29 11:25:00,114.48,114.5,114.4,114.42,38818.0,113.4217,113.4415,113.3425,113.3623,38818.0
2024-10-29 11:30:00,114.43,114.43,114.34,114.39,16936.0,113.3722,113.3722,113.283,113.3326,16936.0
2024-10-29 11:35:00,114.38,114.53,114.36,114.48,18594.0,113.3226,113.4713,113.3028,113.4217,18594.0
2024-10-29 11:40:00,114.49,114.58,114.48,114.58,11063.0,113.4316,113.5208,113.4217,113.5208,11063.0
2024-10-29 11:45:00,114.58,114.59,114.53,114.54,9058.0,113.5208,113.5307,113.4713,113.4812,9058.0
2024-10-29 11:50:00,114.54,114.58,114.54,114.56,10157.0,113.4812,113.5208,113.4812,113.501,10157.0
2024-10-29 11:55:00,114.57,114.64,114.57,114.62,12567.0,113.5109,113.5802,113.5109,113.5604,12567.0
2024-10-29 12:00:00,114.62,114.74,114.62,114.65,12376.0,113.5604,113.6793,113.5604,113.5902,12376.0
2024-10-29 12:05:00,114.65,114.65,114.61,114.61,15170.0,113.5902,113.5902,113.5505,113.5505,15170.0
2024-10-29 12:10:00,114.61,114.65,114.6,114.61,13754.0,113.5505,113.5902,113.5406,113.5505,13754.0
2024-10-29 12:15:00,114.61,114.64,114.55,114.58,14323.0,113.5505,113.5802,113.4911,113.5208,14323.0
2024-10-29 12:20:00,114.58,114.63,114.58,114.6,11390.0,113.5208,113.5703,113.5208,113.5406,11390.0
2024-10-29 12:25:00,114.61,114.63,114.52,114.54,12207.0,113.5505,113.5703,113.4614,113.4812,12207.0
2024-10-29 12:30:00,114.53,114.54,114.46,114.5,15402.0,113.4713,113.4812,113.4019,113.4415,15402.0
2024-10-29 12:35:00,114.52,114.76,114.5,114.67,19905.0,113.4614,113.6991,113.4415,113.61,19905.0
2024-10-29 12:40:00,114.68,114.73,114.64,114.69,13409.0,113.6199,113.6694,113.5802,113.6298,13409.0
2024-10-29 12:45:00,114.69,114.8,114.66,114.78,11910.0,113.6298,113.7388,113.6001,113.7189,11910.0
2024-10-29 12:50:00,114.77,114.87,114.77,114.86,8673.0,113.709,113.8081,113.709,113.7982,8673.0
2024-10-29 12:55:00,114.86,114.97,114.84,114.84,18212.0,113.7982,113.9072,113.7784,113.7784,18212.0
2024-10-29 13:00:00,114.84,114.93,114.84,114.84,10552.0,113.7784,113.8676,113.7784,113.7784,10552.0
2024-10-29 13:05:00,114.85,114.88,114.78,114.79,9494.0,113.7883,113.818,113.7189,113.7289,9494.0
2024-10-29 13:10:00,114.77,114.9,114.71,114.88,13017.0,113.709,113.8378,113.6496,113.818,13017.0
2024-10-29 13:15:00,114.88,114.9,114.81,114.9,13419.0,113.818,113.8378,113.7487,113.8378,13419.0
2024-10-29 13:20:00,114.91,114.91,114.84,114.88,7029.0,113.8477,113.8477,113.7784,113.818,7029.0
2024-10-29 13:25:00,114.88,114.88,114.78,114.81,10205.0,113.818,113.818,113.7189,113.7487,10205.0
2024-10-29 13:30:00,114.8,114.81,114.76,114.8,13577.0,113.7388,113.7487,113.6991,113.7388,13577.0
2024-10-29 13:35:00,114.79,114.79,114.66,114.69,12260.0,113.7289,113.7289,113.6001,113.6298,12260.0
2024-10-29 13:40:00,114.68,114.72,114.67,114.71,11353.0,113.6199,113.6595,113.61,113.6496,11353.0
2024-10-29 13:45:00,114.71,114.71,114.64,114.66,10214.0,113.6496,113.6496,113.5802,113.6001,10214.0
2024-10-29 13:50:00,114.65,114.68,114.62,114.64,9014.0,113.5902,113.6199,113.5604,113.5802,9014.0
2024-10-29 13:55:00,114.64,114.69,114.62,114.64,10091.0,113.5802,113.6298,113.5604,113.5802,10091.0
2024-10-29 14:00:00,114.65,114.7,114.63,114.66,10359.0,113.5902,113.6397,113.5703,113.6001,10359.0
2024-10-29 14:05:00,114.66,114.68,114.6,114.64,10670.0,113.6001,113.6199,113.5406,113.5802,10670.0
2024-10-29 14:10:00,114.64,114.64,114.51,114.51,23969.0,113.5802,113.5802,113.4514,113.4514,23969.0
2024-10-29 14:15:00,114.52,114.57,114.48,114.57,21292.0,113.4614,113.5109,113.4217,113.5109,21292.0
2024-10-29 14:20:00,114.58,114.66,114.58,114.63,13383.0,113.5208,113.6001,113.5208,113.5703,13383.0
2024-10-29 14:25:00,114.63,114.63,114.55,114.61,10109.0,113.5703,113.5703,113.4911,113.5505,10109.0
2024-10-29 14:30:00,114.62,114.65,114.6,114.64,11217.0,113.5604,113.5902,113.5406,113.5802,11217.0
2024-10-29 14:35:00,114.65,114.68,114.6,114.61,18724.0,113.5902,113.6199,113.5406,113.5505,18724.0
2024-10-29 14:40:00,114.61,114.66,114.5,114.52,15293.0,113.5505,113.6001,113.4415,113.4614,15293.0
2024-10-29 14:45:00,114.52,114.52,114.42,114.45,15806.0,113.4614,113.4614,113.3623,113.392,15806.0
2024-10-29 14:50:00,114.46,114.46,114.36,114.38,13526.0,113.4019,113.4019,113.3028,113.3226,13526.0
2024-10-29 14:55:00,114.38,114.38,114.29,114.36,19652.0,113.3226,113.3226,113.2335,113.3028,19652.0
2024-10-29 15:00:00,114.37,114.38,114.31,114.34,12993.0,113.3127,113.3226,113.2533,113.283,12993.0
2024-10-29 15:05:00,114.34,114.35,114.26,114.26,21563.0,113.283,113.2929,113.2038,113.2038,21563.0
2024-10-29 15:10:00,114.26,114.3,114.21,114.3,16640.0,113.2038,113.2434,113.1542,113.2434,16640.0
2024-10-29 15:15:00,114.3,114.32,114.23,114.25,25538.0,113.2434,113.2632,113.174,113.1938,25538.0
2024-10-29 15:20:00,114.25,114.38,114.24,114.38,25139.0,113.1938,113.3226,113.1839,113.3226,25139.0
2024-10-29 15:25:00,114.37,114.48,114.32,114.47,21074.0,113.3127,113.4217,113.2632,113.4118,21074.0
2024-10-29 15:30:00,114.48,114.55,114.44,114.51,18166.0,113.4217,113.4911,113.3821,113.4514,18166.0
2024-10-29 15:35:00,114.51,114.53,114.44,114.5,13354.0,113.4514,113.4713,113.3821,113.4415,13354.0
2024-10-29 15:40:00,114.5,114.55,114.48,114.49,22543.0,113.4415,113.4911,113.4217,113.4316,22543.0
2024-10-29 15:45:00,114.47,114.49,114.34,114.36,29095.0,113.4118,113.4316,113.283,113.3028,29095.0
2024-10-29 15:50:00,114.35,114.35,114.16,114.18,52010.0,113.2929,113.2929,113.1047,113.1245,52010.0
2024-10-29 15:55:00,114.17,114.23,114.1,114.13,197448.0,113.1146,113.174,113.0452,113.075,197448.0
2024-10-30 09:30:00,114.1,114.14,113.71,113.77,45260.0,113.0452,113.0849,112.6588,112.7183,45260.0
2024-10-30 09:35:00,113.75,113.75,113.43,113.67,18777.0,112.6985,112.6985,112.3814,112.6192,18777.0
2024-10-30 09:40:00,113.65,113.98,113.49,113.96,23127.0,112.5994,112.9263,112.4409,112.9065,23127.0
2024-10-30 09:45:00,113.97,113.97,113.63,113.78,23073.0,112.9164,112.9164,112.5796,112.7282,23073.0
2024-10-30 09:50:00,113.79,114.13,113.76,114.11,39352.0,112.7381,113.075,112.7084,113.0551,39352.0
2024-10-30 09:55:00,114.13,114.14,113.86,113.86,11310.0,113.075,113.0849,112.8075,112.8075,11310.0
2024-10-30 10:00:00,113.85,113.97,113.77,113.81,24831.0,112.7975,112.9164,112.7183,112.7579,24831.0
2024-10-30 10:05:00,113.81,113.81,113.65,113.7,11592.0,112.7579,112.7579,112.5994,112.6489,11592.0
2024-10-30 10:10:00,113.73,113.8,113.56,113.72,19785.0,112.6787,112.748,112.5102,112.6687,19785.0
2024-10-30 10:15:00,113.72,113.81,113.61,113.63,15285.0,112.6687,112.7579,112.5598,112.5796,15285.0
2024-10-30 10:20:00,113.63,113.65,113.39,113.43,22204.0,112.5796,112.5994,112.3418,112.3814,22204.0
2024-10-30 10:25:00,113.43,113.51,113.33,113.46,14551.0,112.3814,112.4607,112.2824,112.4112,14551.0
2024-10-30 10:30:00,113.47,113.68,113.42,113.64,10149.0,112.4211,112.6291,112.3715,112.5895,10149.0
2024-10-30 10:35:00,113.65,113.76,113.64,113.75,19563.0,112.5994,112.7084,112.5895,112.6985,19563.0
2024-10-30 10:40:00,113.72,113.74,113.6,113.71,20424.0,112.6687,112.6886,112.5499,112.6588,20424.0
2024-10-30 10:45:00,113.71,113.77,113.64,113.69,19125.0,112.6588,112.7183,112.5895,112.639,19125.0
2024-10-30 10:50:00,113.71,113.83,113.66,113.77,19030.0,112.6588,112.7777,112.6093,112.7183,19030.0
2024-10-30 10:55:00,113.77,113.83,113.66,113.72,21443.0,112.7183,112.7777,112.6093,112.6687,21443.0
2024-10-30 11:00:00,113.72,113.75,113.63,113.63,12354.0,112.6687,112.6985,112.5796,112.5796,12354.0
2024-10-30 11:05:00,113.61,113.64,113.5,113.54,18900.0,112.5598,112.5895,112.4508,112.4904,18900.0
2024-10-30 11:10:00,113.55,113.56,113.27,113.32,18517.0,112.5003,112.5102,112.2229,112.2724,18517.0
2024-10-30 11:15:00,113.32,113.41,113.26,113.33,25124.0,112.2724,112.3616,112.213,112.2824,25124.0
2024-10-30 11:20:00,113.36,113.37,113.17,113.22,18178.0,112.3121,112.322,112.1238,112.1734,18178.0
2024-10-30 11:25:00,113.23,113.24,113.11,113.11,14678.0,112.1833,112.1932,112.0644,112.0644,14678.0
2024-10-30 11:30:00,113.09,113.12,113.0,113.09,40828.0,112.0446,112.0743,111.9554,112.0446,40828.0
2024-10-30 11:35:00,113.09,113.09,112.95,113.01,26154.0,112.0446,112.0446,111.9059,111.9653,26154.0
2024-10-30 11:40:00,113.01,113.11,112.99,113.1,18968.0,111.9653,112.0644,111.9455,112.0545,18968.0
2024-10-30 11:45:00,113.11,113.14,113.05,113.08,11606.0,112.0644,112.0941,112.0049,112.0347,11606.0
2024-10-30 11:50:00,113.08,113.29,113.08,113.22,19624.0,112.0347,112.2427,112.0347,112.1734,19624.0
2024-10-30 11:55:00,113.22,113.22,113.12,113.17,20808.0,112.1734,112.1734,112.0743,112.1238,20808.0
2024-10-30 12:00:00,113.19,113.28,113.18,113.18,21791.0,112.1436,112.2328,112.1337,112.1337,21791.0
2024-10-30 12:05:00,113.19,113.27,113.13,113.26,45948.0,112.1436,112.2229,112.0842,112.213,45948.0
2024-10-30 12:10:00,113.25,113.25,113.12,113.21,19865.0,112.2031,112.2031,112.0743,112.1635,19865.0
2024-10-30 12:15:00,113.2,113.22,113.12,113.15,12762.0,112.1536,112.1734,112.0743,112.104,12762.0
2024-10-30 12:20:00,113.14,113.23,113.13,113.23,12341.0,112.0941,112.1833,112.0842,112.1833,12341.0
2024-10-30 12:25:00,113.2,113.25,113.16,113.24,20861.0,112.1536,112.2031,112.1139,112.1932,20861.0
2024-10-30 12:30:00,113.24,113.26,113.19,113.22,12082.0,112.1932,112.213,112.1436,112.1734,12082.0
2024-10-30 12:35:00,113.23,113.25,113.2,113.22,12594.0,112.1833,112.2031,112.1536,112.1734,12594.0
2024-10-30 12:40:00,113.21,113.21,113.17,113.19,12166.0,112.1635,112.1635,112.1238,112.1436,12166.0
2024-10-30 12:45:00,113.17,113.17,113.03,113.04,15920.0,112.1238,112.1238,111.9851,111.995,15920.0
2024-10-30 12:50:00,113.04,113.04,112.91,112.93,19215.0,111.995,111.995,111.8662,111.8861,19215.0
2024-10-30 12:55:00,112.93,112.95,112.89,112.89,22016.0,111.8861,111.9059,111.8464,111.8464,22016.0
2024-10-30 13:00:00,112.9,112.92,112.86,112.91,15454.0,111.8563,111.8761,111.8167,111.8662,15454.0
2024-10-30 13:05:00,112.91,112.96,112.89,112.9,23915.0,111.8662,111.9158,111.8464,111.8563,23915.0
2024-10-30 13:10:00,112.91,113.13,112.9,113.09,29077.0,111.8662,112.0842,111.8563,112.0446,29077.0
2024-10-30 13:15:00,113.09,113.11,113.05,113.07,15926.0,112.0446,112.0644,112.0049,112.0248,15926.0
2024-10-30 13:20:00,113.07,113.08,112.95,113.06,13649.0,112.0248,112.0347,111.9059,112.0148,13649.0
2024-10-30 13:25:00,113.07,113.08,112.84,112.84,16907.0,112.0248,112.0347,111.7969,111.7969,16907.0
2024-10-30 13:30:00,112.84,112.85,112.71,112.75,20590.0,111.7969,111.8068,111.6681,111.7077,20590.0
2024-10-30 13:35:00,112.75,112.75,112.67,112.69,15390.0,111.7077,111.7077,111.6285,111.6483,15390.0
2024-10-30 13:40:00,112.68,112.74,112.66,112.7,12845.0,111.6384,111.6978,111.6185,111.6582,12845.0
2024-10-30 13:45:00,112.69,112.73,112.64,112.7,16271.0,111.6483,111.6879,111.5987,111.6582,16271.0
2024-10-30 13:50:00,112.68,112.69,112.6,112.6,15646.0,111.6384,111.6483,111.5591,111.5591,15646.0
2024-10-30 13:55:00,112.59,112.66,112.59,112.66,12122.0,111.5492,111.6185,111.5492,111.6185,12122.0
2024-10-30 14:00:00,112.66,112.75,112.63,112.7,20557.0,111.6185,111.7077,111.5888,111.6582,20557.0
2024-10-30 14:05:00,112.71,112.88,112.65,112.8,12527.0,111.6681,111.8365,111.6086,111.7573,12527.0
2024-10-30 14:10:00,112.81,112.84,112.79,112.79,12389.0,111.7672,111.7969,111.7473,111.7473,12389.0
2024-10-30 14:15:00,112.79,112.84,112.78,112.78,10100.0,111.7473,111.7969,111.7374,111.7374,10100.0
2024-10-30 14:20:00,112.78,112.82,112.77,112.79,12408.0,111.7374,111.7771,111.7275,111.7473,12408.0
2024-10-30 14:25:00,112.77,112.82,112.76,112.79,11897.0,111.7275,111.7771,111.7176,111.7473,11897.0
2024-10-30 14:30:00,112.79,112.79,112.72,112.72,14849.0,111.7473,111.7473,111.678,111.678,14849.0
2024-10-30 14:35:00,112.73,112.75,112.71,112.72,10775.0,111.6879,111.7077,111.6681,111.678,10775.0
2024-10-30 14:40:00,112.72,112.75,112.71,112.73,13116.0,111.678,111.7077,111.6681,111.6879,13116.0
2024-10-30 14:45:00,112.74,112.74,112.69,112.7,15021.0,111.6978,111.6978,111.6483,111.6582,15021.0
2024-10-30 14:50:00,112.7,112.71,112.61,112.68,18719.0,111.6582,111.6681,111.569,111.6384,18719.0
2024-10-30 14:55:00,112.69,112.79,112.69,112.71,23603.0,111.6483,111.7473,111.6483,111.6681,23603.0
2024-10-30 15:00:00,112.71,112.71,112.52,112.54,36970.0,111.6681,111.6681,111.4798,111.4997,36970.0
2024-10-30 15:05:00,112.55,112.61,112.52,112.55,19161.0,111.5096,111.569,111.4798,111.5096,19161.0
2024-10-30 15:10:00,112.55,112.57,112.52,112.56,14503.0,111.5096,111.5294,111.4798,111.5195,14503.0
2024-10-30 15:15:00,112.56,112.71,112.49,112.7,26711.0,111.5195,111.6681,111.4501,111.6582,26711.0
2024-10-30 15:20:00,112.7,112.78,112.62,112.62,22175.0,111.6582,111.7374,111.5789,111.5789,22175.0
2024-10-30 15:25:00,112.62,112.66,112.57,112.64,20353.0,111.5789,111.6185,111.5294,111.5987,20353.0
2024-10-30 15:30:00,112.63,112.69,112.55,112.55,30339.0,111.5888,111.6483,111.5096,111.5096,30339.0
2024-10-30 15:35:00,112.56,112.65,112.53,112.63,28198.0,111.5195,111.6086,111.4897,111.5888,28198.0
2024-10-30 15:40:00,112.62,112.69,112.61,112.61,29016.0,111.5789,111.6483,111.569,111.569,29016.0
2024-10-30 15:45:00,112.62,112.83,112.62,112.82,38822.0,111.5789,111.787,111.5789,111.7771,38822.0
2024-10-30 15:50:00,112.81,113.07,112.79,113.06,74964.0,111.7672,112.0248,111.7473,112.0148,74964.0
2024-10-30 15:55:00,113.06,113.1,112.77,112.96,253892.0,112.0148,112.0545,111.7275,111.9158,253892.0
2024-10-31 09:30:00,112.35,112.82,112.18,112.35,56120.0,111.3114,111.7771,111.143,111.3114,56120.0
2024-10-31 09:35:00,112.37,112.78,112.21,112.65,20226.0,111.3312,111.7374,111.1727,111.6086,20226.0
2024-10-31 09:40:00,112.69,112.75,112.57,112.59,40866.0,111.6483,111.7077,111.5294,111.5492,40866.0
2024-10-31 09:45:00,112.59,112.68,112.44,112.53,31835.0,111.5492,111.6384,111.4006,111.4897,31835.0
2024-10-31 09:50:00,112.53,112.73,112.5,112.68,29997.0,111.4897,111.6879,111.46,111.6384,29997.0
2024-10-31 09:55:00,112.68,112.81,112.62,112.71,21763.0,111.6384,111.7672,111.5789,111.6681,21763.0
2024-10-31 10:00:00,112.73,112.79,112.64,112.72,25885.0,111.6879,111.7473,111.5987,111.678,25885.0
2024-10-31 10:05:00,112.69,112.69,112.11,112.47,37451.0,111.6483,111.6483,111.0736,111.4303,37451.0
2024-10-31 10:10:00,112.45,112.47,112.28,112.3,23538.0,111.4105,111.4303,111.2421,111.2619,23538.0
2024-10-31 10:15:00,112.3,112.41,112.22,112.37,25168.0,111.2619,111.3709,111.1826,111.3312,25168.0
2024-10-31 10:20:00,112.39,112.47,112.31,112.45,25566.0,111.351,111.4303,111.2718,111.4105,25566.0
2024-10-31 10:25:00,112.47,112.49,112.37,112.42,21888.0,111.4303,111.4501,111.3312,111.3808,21888.0
2024-10-31 10:30:00,112.42,112.55,112.36,112.48,19466.0,111.3808,111.5096,111.3213,111.4402,19466.0
2024-10-31 10:35:00,112.5,112.6,112.43,112.6,24516.0,111.46,111.5591,111.3907,111.5591,24516.0
2024-10-31 10:40:00,112.6,112.61,112.32,112.36,24033.0,111.5591,111.569,111.2817,111.3213,24033.0
2024-10-31 10:45:00,112.32,112.35,112.2,112.27,15501.0,111.2817,111.3114,111.1628,111.2322,15501.0
2024-10-31 10:50:00,112.25,112.48,112.25,112.41,24141.0,111.2123,111.4402,111.2123,111.3709,24141.0
2024-10-31 10:55:00,112.41,112.42,112.24,112.27,16450.0,111.3709,111.3808,111.2024,111.2322,16450.0
2024-10-31 11:00:00,112.26,112.26,112.04,112.09,85875.0,111.2222,111.2222,111.0043,111.0538,85875.0
2024-10-31 11:05:00,112.08,112.29,112.07,112.16,19689.0,111.0439,111.252,111.034,111.1232,19689.0
2024-10-31 11:10:00,112.18,112.26,112.12,112.26,18555.0,111.143,111.2222,111.0835,111.2222,18555.0
2024-10-31 11:15:00,112.27,112.3,112.13,112.15,31003.0,111.2322,111.2619,111.0934,111.1133,31003.0
2024-10-31 11:20:00,112.15,112.45,112.13,112.42,18478.0,111.1133,111.4105,111.0934,111.3808,18478.0
2024-10-31 11:25:00,112.42,112.42,112.32,112.38,12727.0,111.3808,111.3808,111.2817,111.3411,12727.0
2024-10-31 11:30:00,112.39,112.44,112.37,112.41,12160.0,111.351,111.4006,111.3312,111.3709,12160.0
2024-10-31 11:35:00,112.41,112.41,112.26,112.28,17464.0,111.3709,111.3709,111.2222,111.2421,17464.0
2024-10-31 11:40:00,112.27,112.44,112.22,112.42,16027.0,111.2322,111.4006,111.1826,111.3808,16027.0
2024-10-31 11:45:00,112.41,112.49,112.4,112.48,9983.0,111.3709,111.4501,111.361,111.4402,9983.0
2024-10-31 11:50:00,112.47,112.53,112.4,112.4,11871.0,111.4303,111.4897,111.361,111.361,11871.0
2024-10-31 11:55:00,112.39,112.48,112.36,112.48,11645.0,111.351,111.4402,111.3213,111.4402,11645.0
2024-10-31 12:00:00,112.49,112.58,112.45,112.58,17156.0,111.4501,111.5393,111.4105,111.5393,17156.0
2024-10-31 12:05:00,112.58,112.59,112.48,112.58,16613.0,111.5393,111.5492,111.4402,111.5393,16613.0
2024-10-31 12:10:00,112.6,112.61,112.55,112.6,8466.0,111.5591,111.569,111.5096,111.5591,8466.0
2024-10-31 12:15:00,112.61,112.69,112.61,112.67,14226.0,111.569,111.6483,111.569,111.6285,14226.0
2024-10-31 12:20:00,112.66,112.67,112.6,112.65,12142.0,111.6185,111.6285,111.5591,111.6086,12142.0
2024-10-31 12:25:00,112.65,112.72,112.58,112.69,13094.0,111.6086,111.678,111.5393,111.6483,13094.0
2024-10-31 12:30:00,112.69,112.79,112.65,112.65,38088.0,111.6483,111.7473,111.6086,111.6086,38088.0
2024-10-31 12:35:00,112.63,112.69,112.59,112.6,11877.0,111.5888,111.6483,111.5492,111.5591,11877.0
2024-10-31 12:40:00,112.61,112.8,112.61,112.78,16416.0,111.569,111.7573,111.569,111.7374,16416.0
2024-10-31 12:45:00,112.78,112.79,112.7,112.77,13885.0,111.7374,111.7473,111.6582,111.7275,13885.0
2024-10-31 12:50:00,112.77,112.83,112.72,112.83,20308.0,111.7275,111.787,111.678,111.787,20308.0
2024-10-31 12:55:00,112.84,112.84,112.73,112.81,9408.0,111.7969,111.7969,111.6879,111.7672,9408.0
2024-10-31 13:00:00,112.82,112.95,112.78,112.94,12331.0,111.7771,111.9059,111.7374,111.896,12331.0
2024-10-31 13:05:00,112.94,113.04,112.91,112.96,13549.0,111.896,111.995,111.8662,111.9158,13549.0
2024-10-31 13:10:00,112.96,113.05,112.96,113.0,14279.0,111.9158,112.0049,111.9158,111.9554,14279.0
2024-10-31 13:15:00,113.01,113.1,113.0,113.08,10146.0,111.9653,112.0545,111.9554,112.0347,10146.0
2024-10-31 13:20:00,113.09,113.16,113.08,113.12,6854.0,112.0446,112.1139,112.0347,112.0743,6854.0
2024-10-31 13:25:00,113.12,113.15,113.03,113.04,16423.0,112.0743,112.104,111.9851,111.995,16423.0
2024-10-31 13:30:00,113.03,113.04,112.95,112.96,13442.0,111.9851,111.995,111.9059,111.9158,13442.0
2024-10-31 13:35:00,112.96,112.99,112.87,112.9,17530.0,111.9158,111.9455,111.8266,111.8563,17530.0
2024-10-31 13:40:00,112.88,112.9,112.79,112.83,12842.0,111.8365,111.8563,111.7473,111.787,12842.0
2024-10-31 13:45:00,112.85,112.94,112.74,112.92,38732.0,111.8068,111.896,111.6978,111.8761,38732.0
2024-10-31 13:50:00,112.93,112.94,112.85,112.92,9838.0,111.8861,111.896,111.8068,111.8761,9838.0
2024-10-31 13:55:00,112.88,112.97,112.88,112.89,16943.0,111.8365,111.9257,111.8365,111.8464,16943.0
2024-10-31 14:00:00,112.9,112.92,112.82,112.84,23050.0,111.8563,111.8761,111.7771,111.7969,23050.0
2024-10-31 14:05:00,112.84,112.92,112.82,112.92,25557.0,111.7969,111.8761,111.7771,111.8761,25557.0
2024-10-31 14:10:00,112.92,113.0,112.92,112.97,21045.0,111.8761,111.9554,111.8761,111.9257,21045.0
2024-10-31 14:15:00,112.98,113.0,112.94,112.95,19173.0,111.9356,111.9554,111.896,111.9059,19173.0
2024-10-31 14:20:00,112.95,113.0,112.92,112.98,15155.0,111.9059,111.9554,111.8761,111.9356,15155.0
2024-10-31 14:25:00,112.99,113.03,112.98,113.01,32846.0,111.9455,111.9851,111.9356,111.9653,32846.0
2024-10-31 14:30:00,113.0,113.17,112.99,113.11,51579.0,111.9554,112.1238,111.9455,112.0644,51579.0
2024-10-31 14:35:00,113.12,113.25,113.09,113.23,8398.0,112.0743,112.2031,112.0446,112.1833,8398.0
2024-10-31 14:40:00,113.23,113.28,113.17,113.27,12202.0,112.1833,112.2328,112.1238,112.2229,12202.0
2024-10-31 14:45:00,113.25,113.25,113.15,113.15,8584.0,112.2031,112.2031,112.104,112.104,8584.0
2024-10-31 14:50:00,113.17,113.25,113.15,113.21,19488.0,112.1238,112.2031,112.104,112.1635,19488.0
2024-10-31 14:55:00,113.21,113.31,113.16,113.29,16667.0,112.1635,112.2625,112.1139,112.2427,16667.0
2024-10-31 15:00:00,113.3,113.31,113.22,113.23,11717.0,112.2526,112.2625,112.1734,112.1833,11717.0
2024-10-31 15:05:00,113.23,113.35,113.22,113.33,31625.0,112.1833,112.3022,112.1734,112.2824,31625.0
2024-10-31 15:10:00,113.32,113.37,113.26,113.36,19533.0,112.2724,112.322,112.213,112.3121,19533.0
2024-10-31 15:15:00,113.36,113.36,113.26,113.32,16882.0,112.3121,112.3121,112.213,112.2724,16882.0
2024-10-31 15:20:00,113.33,113.5,113.33,113.48,21999.0,112.2824,112.4508,112.2824,112.431,21999.0
2024-10-31 15:25:00,113.52,113.54,113.39,113.42,26045.0,112.4706,112.4904,112.3418,112.3715,26045.0
2024-10-31 15:30:00,113.44,113.47,113.18,113.18,22206.0,112.3913,112.4211,112.1337,112.1337,22206.0
2024-10-31 15:35:00,113.18,113.2,113.13,113.18,23263.0,112.1337,112.1536,112.0842,112.1337,23263.0
2024-10-31 15:40:00,113.18,113.37,113.17,113.35,27334.0,112.1337,112.322,112.1238,112.3022,27334.0
2024-10-31 15:45:00,113.34,113.53,113.34,113.5,35605.0,112.2923,112.4805,112.2923,112.4508,35605.0
2024-10-31 15:50:00,113.52,113.56,113.2,113.2,79128.0,112.4706,112.5102,112.1536,112.1536,79128.0
2024-10-31 15:55:00,113.22,113.28,113.02,113.02,197900.0,112.1734,112.2328,111.9752,111.9752,197900.0
2024-11-01 09:30:00,113.31,113.63,113.21,113.39,89008.0,112.2625,112.5796,112.1635,112.3418,89008.0
2024-11-01 09:35:00,113.38,113.48,113.28,113.37,13282.0,112.3319,112.431,112.2328,112.322,13282.0
2024-11-01 09:40:00,113.36,113.47,113.16,113.35,10589.0,112.3121,112.4211,112.1139,112.3022,10589.0
2024-11-01 09:45:00,113.34,113.64,113.27,113.51,11886.0,112.2923,112.5895,112.2229,112.4607,11886.0
2024-11-01 09:50:00,113.52,113.55,113.34,113.38,11727.0,112.4706,112.5003,112.2923,112.3319,11727.0
2024-11-01 09:55:00,113.37,113.4,113.24,113.25,10683.0,112.322,112.3517,112.1932,112.2031,10683.0
2024-11-01 10:00:00,113.25,113.32,113.16,113.29,15209.0,112.2031,112.2724,112.1139,112.2427,15209.0
2024-11-01 10:05:00,113.29,113.54,113.26,113.51,24123.0,112.2427,112.4904,112.213,112.4607,24123.0
2024-11-01 10:10:00,113.55,113.65,113.47,113.62,21207.0,112.5003,112.5994,112.4211,112.5697,21207.0
2024-11-01 10:15:00,113.61,113.73,113.61,113.69,7104.0,112.5598,112.6787,112.5598,112.639,7104.0
2024-11-01 10:20:00,113.69,113.71,113.62,113.69,9381.0,112.639,112.6588,112.5697,112.639,9381.0
2024-11-01 10:25:00,113.69,113.82,113.55,113.81,22179.0,112.639,112.7678,112.5003,112.7579,22179.0
2024-11-01 10:30:00,113.84,113.85,113.72,113.74,8767.0,112.7876,112.7975,112.6687,112.6886,8767.0
2024-11-01 10:35:00,113.72,113.88,113.63,113.63,26390.0,112.6687,112.8273,112.5796,112.5796,26390.0
2024-11-01 10:40:00,113.6,113.64,113.54,113.61,27365.0,112.5499,112.5895,112.4904,112.5598,27365.0
2024-11-01 10:45:00,113.63,113.67,113.36,113.41,52071.0,112.5796,112.6192,112.3121,112.3616,52071.0
2024-11-01 10:50:00,113.43,113.43,113.17,113.21,15398.0,112.3814,112.3814,112.1238,112.1635,15398.0
2024-11-01 10:55:00,113.21,113.41,113.17,113.41,27148.0,112.1635,112.3616,112.1238,112.3616,27148.0
2024-11-01 11:00:00,113.4,113.44,113.29,113.4,35721.0,112.3517,112.3913,112.2427,112.3517,35721.0
2024-11-01 11:05:00,113.39,113.41,113.15,113.17,11512.0,112.3418,112.3616,112.104,112.1238,11512.0
2024-11-01 11:10:00,113.15,113.25,113.14,113.15,14702.0,112.104,112.2031,112.0941,112.104,14702.0
2024-11-01 11:15:00,113.13,113.24,113.13,113.21,24749.0,112.0842,112.1932,112.0842,112.1635,24749.0
2024-11-01 11:20:00,113.24,113.24,113.12,113.2,18374.0,112.1932,112.1932,112.0743,112.1536,18374.0
2024-11-01 11:25:00,113.2,113.37,113.19,113.3,9967.0,112.1536,112.322,112.1436,112.2526,9967.0
2024-11-01 11:30:00,113.3,113.32,113.2,113.23,5206.0,112.2526,112.2724,112.1536,112.1833,5206.0
2024-11-01 11:35:00,113.22,113.23,113.07,113.08,9412.0,112.1734,112.1833,112.0248,112.0347,9412.0
2024-11-01 11:40:00,113.08,113.15,113.08,113.09,6793.0,112.0347,112.104,112.0347,112.0446,6793.0
2024-11-01 11:45:00,113.11,113.11,112.92,112.94,13664.0,112.0644,112.0644,111.8761,111.896,13664.0
2024-11-01 11:50:00,112.93,112.93,112.83,112.87,11513.0,111.8861,111.8861,111.787,111.8266,11513.0
2024-11-01 11:55:00,112.88,112.9,112.82,112.89,11115.0,111.8365,111.8563,111.7771,111.8464,11115.0
2024-11-01 12:00:00,112.9,112.91,112.81,112.82,9962.0,111.8563,111.8662,111.7672,111.7771,9962.0
2024-11-01 12:05:00,112.82,112.92,112.82,112.91,18887.0,111.7771,111.8761,111.7771,111.8662,18887.0
2024-11-01 12:10:00,112.92,113.02,112.92,112.96,18637.0,111.8761,111.9752,111.8761,111.9158,18637.0
2024-11-01 12:15:00,112.94,113.12,112.89,113.12,42457.0,111.896,112.0743,111.8464,112.0743,42457.0
2024-11-01 12:20:00,113.13,113.13,112.96,113.07,12160.0,112.0842,112.0842,111.9158,112.0248,12160.0
2024-11-01 12:25:00,113.06,113.11,112.98,112.98,8915.0,112.0148,112.0644,111.9356,111.9356,8915.0
2024-11-01 12:30:00,112.98,113.17,112.96,113.17,42521.0,111.9356,112.1238,111.9158,112.1238,42521.0
2024-11-01 12:35:00,113.16,113.3,113.15,113.27,31297.0,112.1139,112.2526,112.104,112.2229,31297.0
2024-11-01 12:40:00,113.24,113.26,113.11,113.16,10210.0,112.1932,112.213,112.0644,112.1139,10210.0
2024-11-01 12:45:00,113.16,113.26,113.13,113.2,9850.0,112.1139,112.213,112.0842,112.1536,9850.0
2024-11-01 12:50:00,113.21,113.21,113.08,113.11,68319.0,112.1635,112.1635,112.0347,112.0644,68319.0
2024-11-01 12:55:00,113.11,113.11,113.02,113.05,7477.0,112.0644,112.0644,111.9752,112.0049,7477.0
2024-11-01 13:00:00,113.05,113.06,112.93,112.98,22364.0,112.0049,112.0148,111.8861,111.9356,22364.0
2024-11-01 13:05:00,112.99,113.12,112.98,113.07,30593.0,111.9455,112.0743,111.9356,112.0248,30593.0
2024-11-01 13:10:00,113.07,113.19,113.02,113.18,25263.0,112.0248,112.1436,111.9752,112.1337,25263.0
2024-11-01 13:15:00,113.18,113.26,113.17,113.25,7598.0,112.1337,112.213,112.1238,112.2031,7598.0
2024-11-01 13:20:00,113.27,113.35,113.24,113.34,8090.0,112.2229,112.3022,112.1932,112.2923,8090.0
2024-11-01 13:25:00,113.32,113.35,113.27,113.33,22083.0,112.2724,112.3022,112.2229,112.2824,22083.0
2024-11-01 13:30:00,113.34,113.35,113.14,113.14,11809.0,112.2923,112.3022,112.0941,112.0941,11809.0
2024-11-01 13:35:00,113.13,113.17,112.98,113.1,46189.0,112.0842,112.1238,111.9356,112.0545,46189.0
2024-11-01 13:40:00,113.1,113.24,113.05,113.07,35963.0,112.0545,112.1932,112.0049,112.0248,35963.0
2024-11-01 13:45:00,113.07,113.22,113.05,113.16,65811.0,112.0248,112.1734,112.0049,112.1139,65811.0
2024-11-01 13:50:00,113.14,113.19,113.1,113.13,19201.0,112.0941,112.1436,112.0545,112.0842,19201.0
2024-11-01 13:55:00,113.13,113.17,113.03,113.09,58897.0,112.0842,112.1238,111.9851,112.0446,58897.0
2024-11-01 14:00:00,113.08,113.14,113.06,113.08,25352.0,112.0347,112.0941,112.0148,112.0347,25352.0
2024-11-01 14:05:00,113.09,113.17,112.97,113.01,21281.0,112.0446,112.1238,111.9257,111.9653,21281.0
2024-11-01 14:10:00,113.03,113.03,112.92,112.92,17226.0,111.9851,111.9851,111.8761,111.8761,17226.0
2024-11-01 14:15:00,112.92,113.06,112.91,113.01,29684.0,111.8761,112.0148,111.8662,111.9653,29684.0
2024-11-01 14:20:00,113.0,113.02,112.97,113.01,29231.0,111.9554,111.9752,111.9257,111.9653,29231.0
2024-11-01 14:25:00,113.02,113.16,113.01,113.12,32843.0,111.9752,112.1139,111.9653,112.0743,32843.0
2024-11-01 14:30:00,113.11,113.16,113.11,113.12,9743.0,112.0644,112.1139,112.0644,112.0743,9743.0
2024-11-01 14:35:00,113.11,113.23,113.09,113.2,66230.0,112.0644,112.1833,112.0446,112.1536,66230.0
2024-11-01 14:40:00,113.2,113.22,113.17,113.21,8917.0,112.1536,112.1734,112.1238,112.1635,8917.0
2024-11-01 14:45:00,113.25,113.31,113.24,113.26,14000.0,112.2031,112.2625,112.1932,112.213,14000.0
2024-11-01 14:50:00,113.24,113.3,113.18,113.18,26699.0,112.1932,112.2526,112.1337,112.1337,26699.0
2024-11-01 14:55:00,113.18,113.26,113.16,113.22,12459.0,112.1337,112.213,112.1139,112.1734,12459.0
2024-11-01 15:00:00,113.21,113.21,113.1,113.14,17988.0,112.1635,112.1635,112.0545,112.0941,17988.0
2024-11-01 15:05:00,113.14,113.33,113.12,113.28,20552.0,112.0941,112.2824,112.0743,112.2328,20552.0
2024-11-01 15:10:00,113.29,113.29,113.12,113.14,45537.0,112.2427,112.2427,112.0743,112.0941,45537.0
2024-11-01 15:15:00,113.14,113.17,113.05,113.06,77304.0,112.0941,112.1238,112.0049,112.0148,77304.0
2024-11-01 15:20:00,113.06,113.07,112.98,112.98,23278.0,112.0148,112.0248,111.9356,111.9356,23278.0
2024-11-01 15:25:00,112.98,112.98,112.84,112.85,20769.0,111.9356,111.9356,111.7969,111.8068,20769.0
2024-11-01 15:30:00,112.85,112.87,112.75,112.78,20315.0,111.8068,111.8266,111.7077,111.7374,20315.0
2024-11-01 15:35:00,112.78,112.78,112.61,112.7,45071.0,111.7374,111.7374,111.569,111.6582,45071.0
2024-11-01 15:40:00,112.69,112.8,112.68,112.71,31588.0,111.6483,111.7573,111.6384,111.6681,31588.0
2024-11-01 15:45:00,112.7,112.78,112.64,112.67,28488.0,111.6582,111.7374,111.5987,111.6285,28488.0
2024-11-01 15:50:00,112.65,112.69,112.53,112.63,81393.0,111.6086,111.6483,111.4897,111.5888,81393.0
2024-11-01 15:55:00,112.63,112.64,112.37,112.4,220360.0,111.5888,111.5987,111.3312,111.361,220360.0
2024-11-04 09:30:00,112.74,113.53,112.69,113.43,83805.0,111.6978,112.4805,111.6483,112.3814,83805.0
2024-11-04 09:35:00,113.45,113.45,112.93,113.05,19518.0,112.4012,112.4012,111.8861,112.0049,19518.0
2024-11-04 09:40:00,113.04,113.15,112.93,112.98,15313.0,111.995,112.104,111.8861,111.9356,15313.0
2024-11-04 09:45:00,112.99,113.09,112.9,113.04,22777.0,111.9455,112.0446,111.8563,111.995,22777.0
2024-11-04 09:50:00,113.03,113.15,113.02,113.11,24865.0,111.9851,112.104,111.9752,112.0644,24865.0
2024-11-04 09:55:00,113.11,113.27,113.07,113.2,38433.0,112.0644,112.2229,112.0248,112.1536,38433.0
2024-11-04 10:00:00,113.21,113.29,113.14,113.2,38097.0,112.1635,112.2427,112.0941,112.1536,38097.0
2024-11-04 10:05:00,113.2,113.22,113.04,113.1,18096.0,112.1536,112.1734,111.995,112.0545,18096.0
2024-11-04 10:10:00,113.11,113.13,112.86,112.98,17915.0,112.0644,112.0842,111.8167,111.9356,17915.0
2024-11-04 10:15:00,112.99,113.0,112.82,112.85,14416.0,111.9455,111.9554,111.7771,111.8068,14416.0
2024-11-04 10:20:00,112.84,112.94,112.83,112.92,15731.0,111.7969,111.896,111.787,111.8761,15731.0
2024-11-04 10:25:00,112.94,112.97,112.77,112.8,30131.0,111.896,111.9257,111.7275,111.7573,30131.0
2024-11-04 10:30:00,112.81,112.81,112.66,112.68,13480.0,111.7672,111.7672,111.6185,111.6384,13480.0
2024-11-04 10:35:00,112.66,112.68,112.43,112.45,27997.0,111.6185,111.6384,111.3907,111.4105,27997.0
2024-11-04 10:40:00,112.47,112.49,112.4,112.46,25960.0,111.4303,111.4501,111.361,111.4204,25960.0
2024-11-04 10:45:00,112.45,112.53,112.36,112.39,30451.0,111.4105,111.4897,111.3213,111.351,30451.0
2024-11-04 10:50:00,112.4,112.43,112.28,112.41,19262.0,111.361,111.3907,111.2421,111.3709,19262.0
2024-11-04 10:55:00,112.39,112.4,112.28,112.35,29191.0,111.351,111.361,111.2421,111.3114,29191.0
2024-11-04 11:00:00,112.36,112.44,112.28,112.31,23822.0,111.3213,111.4006,111.2421,111.2718,23822.0
2024-11-04 11:05:00,112.27,112.27,112.17,112.2,12468.0,111.2322,111.2322,111.1331,111.1628,12468.0
2024-11-04 11:10:00,112.19,112.21,112.07,112.09,18564.0,111.1529,111.1727,111.034,111.0538,18564.0
2024-11-04 11:15:00,112.07,112.09,111.96,111.99,25636.0,111.034,111.0538,110.925,110.9547,25636.0
2024-11-04 11:20:00,111.97,112.03,111.95,112.0,12358.0,110.9349,110.9944,110.9151,110.9646,12358.0
2024-11-04 11:25:00,112.01,112.08,111.96,112.01,17015.0,110.9746,111.0439,110.925,110.9746,17015.0
2024-11-04 11:30:00,112.02,112.02,111.87,111.94,15520.0,110.9845,110.9845,110.8358,110.9052,15520.0
2024-11-04 11:35:00,111.91,111.92,111.83,111.86,15717.0,110.8755,110.8854,110.7962,110.8259,15717.0
2024-11-04 11:40:00,111.85,111.9,111.77,111.79,14765.0,110.816,110.8656,110.7368,110.7566,14765.0
2024-11-04 11:45:00,111.78,111.86,111.73,111.83,15238.0,110.7467,110.8259,110.6971,110.7962,15238.0
2024-11-04 11:50:00,111.82,112.01,111.82,111.97,16263.0,110.7863,110.9746,110.7863,110.9349,16263.0
2024-11-04 11:55:00,111.95,111.96,111.77,111.88,12213.0,110.9151,110.925,110.7368,110.8458,12213.0
2024-11-04 12:00:00,111.89,111.91,111.85,111.89,10332.0,110.8557,110.8755,110.816,110.8557,10332.0
2024-11-04 12:05:00,111.89,111.97,111.87,111.89,12698.0,110.8557,110.9349,110.8358,110.8557,12698.0
2024-11-04 12:10:00,111.88,112.01,111.86,112.0,9881.0,110.8458,110.9746,110.8259,110.9646,9881.0
2024-11-04 12:15:00,111.99,112.07,111.97,112.07,9411.0,110.9547,111.034,110.9349,111.034,9411.0
2024-11-04 12:20:00,112.07,112.14,112.05,112.05,15859.0,111.034,111.1034,111.0142,111.0142,15859.0
2024-11-04 12:25:00,112.06,112.12,112.06,112.08,13050.0,111.0241,111.0835,111.0241,111.0439,13050.0
2024-11-04 12:30:00,112.08,112.08,112.0,112.0,10166.0,111.0439,111.0439,110.9646,110.9646,10166.0
2024-11-04 12:35:00,112.01,112.05,111.96,111.99,11154.0,110.9746,111.0142,110.925,110.9547,11154.0
2024-11-04 12:40:00,112.02,112.02,111.92,111.93,9835.0,110.9845,110.9845,110.8854,110.8953,9835.0
2024-11-04 12:45:00,111.93,112.01,111.92,112.01,19589.0,110.8953,110.9746,110.8854,110.9746,19589.0
2024-11-04 12:50:00,112.03,112.1,111.99,112.1,13313.0,110.9944,111.0637,110.9547,111.0637,13313.0
2024-11-04 12:55:00,112.1,112.11,112.06,112.06,13309.0,111.0637,111.0736,111.0241,111.0241,13309.0
2024-11-04 13:00:00,112.08,112.09,112.04,112.05,11524.0,111.0439,111.0538,111.0043,111.0142,11524.0
2024-11-04 13:05:00,112.04,112.06,111.8,111.86,14550.0,111.0043,111.0241,110.7665,110.8259,14550.0
2024-11-04 13:10:00,111.87,112.02,111.75,111.89,62138.0,110.8358,110.9845,110.717,110.8557,62138.0
2024-11-04 13:15:00,111.87,111.92,111.84,111.88,13662.0,110.8358,110.8854,110.8061,110.8458,13662.0
2024-11-04 13:20:00,111.9,111.99,111.9,111.98,7436.0,110.8656,110.9547,110.8656,110.9448,7436.0
2024-11-04 13:25:00,111.98,112.02,111.88,111.92,14564.0,110.9448,110.9845,110.8458,110.8854,14564.0
2024-11-04 13:30:00,111.92,111.92,111.86,111.89,9808.0,110.8854,110.8854,110.8259,110.8557,9808.0
2024-11-04 13:35:00,111.89,111.94,111.88,111.91,15371.0,110.8557,110.9052,110.8458,110.8755,15371.0
2024-11-04 13:40:00,111.91,112.0,111.9,111.99,14069.0,110.8755,110.9646,110.8656,110.9547,14069.0
2024-11-04 13:45:00,111.99,112.19,111.98,112.05,58216.0,110.9547,111.1529,110.9448,111.0142,58216.0
2024-11-04 13:50:00,112.04,112.06,111.96,111.99,12096.0,111.0043,111.0241,110.925,110.9547,12096.0
2024-11-04 13:55:00,111.98,112.01,111.95,111.98,19966.0,110.9448,110.9746,110.9151,110.9448,19966.0
2024-11-04 14:00:00,111.99,112.06,111.95,111.95,25552.0,110.9547,111.0241,110.9151,110.9151,25552.0
2024-11-04 14:05:00,111.95,112.06,111.93,111.97,20142.0,110.9151,111.0241,110.8953,110.9349,20142.0
2024-11-04 14:10:00,111.96,112.0,111.92,111.94,13960.0,110.925,110.9646,110.8854,110.9052,13960.0
2024-11-04 14:15:00,111.95,111.99,111.94,111.97,19853.0,110.9151,110.9547,110.9052,110.9349,19853.0
2024-11-04 14:20:00,111.98,112.05,111.98,112.03,13223.0,110.9448,111.0142,110.9448,110.9944,13223.0
2024-11-04 14:25:00,112.03,112.08,111.97,111.97,13821.0,110.9944,111.0439,110.9349,110.9349,13821.0
2024-11-04 14:30:00,111.96,112.1,111.93,112.08,15622.0,110.925,111.0637,110.8953,111.0439,15622.0
2024-11-04 14:35:00,112.08,112.19,112.08,112.19,17862.0,111.0439,111.1529,111.0439,111.1529,17862.0
2024-11-04 14:40:00,112.18,112.21,112.17,112.18,11622.0,111.143,111.1727,111.1331,111.143,11622.0
2024-11-04 14:45:00,112.17,112.19,112.16,112.19,14915.0,111.1331,111.1529,111.1232,111.1529,14915.0
2024-11-04 14:50:00,112.19,112.21,112.14,112.15,14201.0,111.1529,111.1727,111.1034,111.1133,14201.0
2024-11-04 14:55:00,112.15,112.16,112.08,112.08,28171.0,111.1133,111.1232,111.0439,111.0439,28171.0
2024-11-04 15:00:00,112.07,112.09,112.03,112.06,22576.0,111.034,111.0538,110.9944,111.0241,22576.0
2024-11-04 15:05:00,112.06,112.1,112.04,112.04,17327.0,111.0241,111.0637,111.0043,111.0043,17327.0
2024-11-04 15:10:00,112.04,112.24,112.04,112.15,40665.0,111.0043,111.2024,111.0043,111.1133,40665.0
2024-11-04 15:15:00,112.15,112.19,112.12,112.17,19708.0,111.1133,111.1529,111.0835,111.1331,19708.0
2024-11-04 15:20:00,112.16,112.17,112.13,112.17,19091.0,111.1232,111.1331,111.0934,111.1331,19091.0
2024-11-04 15:25:00,112.17,112.24,112.17,112.19,20190.0,111.1331,111.2024,111.1331,111.1529,20190.0
2024-11-04 15:30:00,112.19,112.23,112.11,112.13,21511.0,111.1529,111.1925,111.0736,111.0934,21511.0
2024-11-04 15:35:00,112.14,112.18,112.09,112.15,24410.0,111.1034,111.143,111.0538,111.1133,24410.0
2024-11-04 15:40:00,112.15,112.22,112.14,112.16,27674.0,111.1133,111.1826,111.1034,111.1232,27674.0
2024-11-04 15:45:00,112.16,112.22,112.15,112.22,35270.0,111.1232,111.1826,111.1133,111.1826,35270.0
2024-11-04 15:50:00,112.22,112.26,112.07,112.16,63640.0,111.1826,111.2222,111.034,111.1232,63640.0
2024-11-04 15:55:00,112.17,112.71,112.16,112.69,293547.0,111.1331,111.6681,111.1232,111.6483,293547.0
2024-11-05 09:30:00,112.56,113.05,112.5,112.83,50794.0,111.5195,112.0049,111.46,111.787,50794.0
2024-11-05 09:35:00,112.77,112.8,112.45,112.45,6084.0,111.7275,111.7573,111.4105,111.4105,6084.0
2024-11-05 09:40:00,112.47,112.73,112.46,112.66,4026.0,111.4303,111.6879,111.4204,111.6185,4026.0
2024-11-05 09:45:00,112.67,112.92,112.63,112.89,7677.0,111.6285,111.8761,111.5888,111.8464,7677.0
2024-11-05 09:50:00,112.86,112.94,112.71,112.81,9382.0,111.8167,111.896,111.6681,111.7672,9382.0
2024-11-05 09:55:00,112.81,113.08,112.8,113.05,10217.0,111.7672,112.0347,111.7573,112.0049,10217.0
2024-11-05 10:00:00,113.11,113.12,112.92,113.0,20277.0,112.0644,112.0743,111.8761,111.9554,20277.0
2024-11-05 10:05:00,112.97,113.05,112.92,112.93,7737.0,111.9257,112.0049,111.8761,111.8861,7737.0
2024-11-05 10:10:00,112.9,112.96,112.82,112.92,14343.0,111.8563,111.9158,111.7771,111.8761,14343.0
2024-11-05 10:15:00,112.9,112.9,112.68,112.73,11167.0,111.8563,111.8563,111.6384,111.6879,11167.0
2024-11-05 10:20:00,112.66,112.9,112.65,112.89,7569.0,111.6185,111.8563,111.6086,111.8464,7569.0
2024-11-05 10:25:00,112.87,112.9,112.79,112.81,8876.0,111.8266,111.8563,111.7473,111.7672,8876.0
2024-11-05 10:30:00,112.79,112.86,112.73,112.82,12028.0,111.7473,111.8167,111.6879,111.7771,12028.0
2024-11-05 10:35:00,112.81,112.97,112.78,112.96,8997.0,111.7672,111.9257,111.7374,111.9158,8997.0
2024-11-05 10:40:00,112.96,113.01,112.92,113.01,9686.0,111.9158,111.9653,111.8761,111.9653,9686.0
2024-11-05 10:45:00,113.02,113.06,112.97,113.03,15053.0,111.9752,112.0148,111.9257,111.9851,15053.0
2024-11-05 10:50:00,113.04,113.16,112.99,113.16,39421.0,111.995,112.1139,111.9455,112.1139,39421.0
2024-11-05 10:55:00,113.13,113.14,113.02,113.04,31345.0,112.0842,112.0941,111.9752,111.995,31345.0
2024-11-05 11:00:00,113.04,113.09,113.01,113.05,13427.0,111.995,112.0446,111.9653,112.0049,13427.0
2024-11-05 11:05:00,113.05,113.21,113.01,113.2,9698.0,112.0049,112.1635,111.9653,112.1536,9698.0
2024-11-05 11:10:00,113.19,113.25,113.12,113.17,5428.0,112.1436,112.2031,112.0743,112.1238,5428.0
2024-11-05 11:15:00,113.16,113.16,113.06,113.08,11460.0,112.1139,112.1139,112.0148,112.0347,11460.0
2024-11-05 11:20:00,113.07,113.11,113.03,113.11,12731.0,112.0248,112.0644,111.9851,112.0644,12731.0
2024-11-05 11:25:00,113.08,113.16,113.07,113.14,7840.0,112.0347,112.1139,112.0248,112.0941,7840.0
2024-11-05 11:30:00,113.13,113.17,113.1,113.1,6217.0,112.0842,112.1238,112.0545,112.0545,6217.0
2024-11-05 11:35:00,113.1,113.2,113.09,113.19,10109.0,112.0545,112.1536,112.0446,112.1436,10109.0
2024-11-05 11:40:00,113.18,113.21,113.1,113.16,10682.0,112.1337,112.1635,112.0545,112.1139,10682.0
2024-11-05 11:45:00,113.17,113.21,113.14,113.15,11788.0,112.1238,112.1635,112.0941,112.104,11788.0
2024-11-05 11:50:00,113.16,113.17,113.1,113.12,4033.0,112.1139,112.1238,112.0545,112.0743,4033.0
2024-11-05 11:55:00,113.13,113.17,113.12,113.13,3918.0,112.0842,112.1238,112.0743,112.0842,3918.0
2024-11-05 12:00:00,113.13,113.16,113.1,113.15,8273.0,112.0842,112.1139,112.0545,112.104,8273.0
2024-11-05 12:05:00,113.14,113.19,113.12,113.14,5994.0,112.0941,112.1436,112.0743,112.0941,5994.0
2024-11-05 12:10:00,113.14,113.18,113.13,113.18,11711.0,112.0941,112.1337,112.0842,112.1337,11711.0
2024-11-05 12:15:00,113.15,113.25,113.15,113.25,4692.0,112.104,112.2031,112.104,112.2031,4692.0
2024-11-05 12:20:00,113.23,113.29,113.19,113.28,3699.0,112.1833,112.2427,112.1436,112.2328,3699.0
2024-11-05 12:25:00,113.28,113.3,113.24,113.26,2958.0,112.2328,112.2526,112.1932,112.213,2958.0
2024-11-05 12:30:00,113.26,113.35,113.25,113.32,4600.0,112.213,112.3022,112.2031,112.2724,4600.0
2024-11-05 12:35:00,113.31,113.35,113.3,113.32,6979.0,112.2625,112.3022,112.2526,112.2724,6979.0
2024-11-05 12:40:00,113.32,113.34,113.3,113.32,9901.0,112.2724,112.2923,112.2526,112.2724,9901.0
2024-11-05 12:45:00,113.32,113.34,113.29,113.32,10804.0,112.2724,112.2923,112.2427,112.2724,10804.0
2024-11-05 12:50:00,113.32,113.35,113.31,113.35,10080.0,112.2724,112.3022,112.2625,112.3022,10080.0
2024-11-05 12:55:00,113.34,113.35,113.29,113.31,6043.0,112.2923,112.3022,112.2427,112.2625,6043.0
2024-11-05 13:00:00,113.3,113.38,113.3,113.38,20688.0,112.2526,112.3319,112.2526,112.3319,20688.0
2024-11-05 13:05:00,113.38,113.38,113.27,113.27,13481.0,112.3319,112.3319,112.2229,112.2229,13481.0
2024-11-05 13:10:00,113.27,113.34,113.27,113.28,10712.0,112.2229,112.2923,112.2229,112.2328,10712.0
2024-11-05 13:15:00,113.26,113.26,113.12,113.12,10119.0,112.213,112.213,112.0743,112.0743,10119.0
2024-11-05 13:20:00,113.13,113.13,113.06,113.07,4203.0,112.0842,112.0842,112.0148,112.0248,4203.0
2024-11-05 13:25:00,113.05,113.09,113.04,113.09,9318.0,112.0049,112.0446,111.995,112.0446,9318.0
2024-11-05 13:30:00,113.08,113.14,113.04,113.11,12649.0,112.0347,112.0941,111.995,112.0644,12649.0
2024-11-05 13:35:00,113.11,113.11,112.93,113.08,14509.0,112.0644,112.0644,111.8861,112.0347,14509.0
2024-11-05 13:40:00,113.08,113.13,113.07,113.12,6188.0,112.0347,112.0842,112.0248,112.0743,6188.0
2024-11-05 13:45:00,113.09,113.22,113.09,113.16,8916.0,112.0446,112.1734,112.0446,112.1139,8916.0
2024-11-05 13:50:00,113.16,113.23,113.14,113.2,6951.0,112.1139,112.1833,112.0941,112.1536,6951.0
2024-11-05 13:55:00,113.2,113.2,113.1,113.11,12365.0,112.1536,112.1536,112.0545,112.0644,12365.0
2024-11-05 14:00:00,113.13,113.19,113.13,113.18,4832.0,112.0842,112.1436,112.0842,112.1337,4832.0
2024-11-05 14:05:00,113.19,113.23,113.17,113.22,4355.0,112.1436,112.1833,112.1238,112.1734,4355.0
2024-11-05 14:10:00,113.21,113.29,113.2,113.29,6338.0,112.1635,112.2427,112.1536,112.2427,6338.0
2024-11-05 14:15:00,113.28,113.33,113.26,113.28,9677.0,112.2328,112.2824,112.213,112.2328,9677.0
2024-11-05 14:20:00,113.28,113.28,113.24,113.26,7682.0,112.2328,112.2328,112.1932,112.213,7682.0
2024-11-05 14:25:00,113.26,113.33,113.22,113.3,9738.0,112.213,112.2824,112.1734,112.2526,9738.0
2024-11-05 14:30:00,113.3,113.33,113.29,113.31,8975.0,112.2526,112.2824,112.2427,112.2625,8975.0
2024-11-05 14:35:00,113.32,113.32,113.26,113.27,7707.0,112.2724,112.2724,112.213,112.2229,7707.0
2024-11-05 14:40:00,113.27,113.34,113.27,113.34,8141.0,112.2229,112.2923,112.2229,112.2923,8141.0
2024-11-05 14:45:00,113.34,113.4,113.31,113.32,10974.0,112.2923,112.3517,112.2625,112.2724,10974.0
2024-11-05 14:50:00,113.32,113.33,113.22,113.26,14359.0,112.2724,112.2824,112.1734,112.213,14359.0
2024-11-05 14:55:00,113.26,113.27,113.2,113.26,15540.0,112.213,112.2229,112.1536,112.213,15540.0
2024-11-05 15:00:00,113.26,113.29,113.21,113.28,13487.0,112.213,112.2427,112.1635,112.2328,13487.0
2024-11-05 15:05:00,113.28,113.43,113.28,113.4,13438.0,112.2328,112.3814,112.2328,112.3517,13438.0
2024-11-05 15:10:00,113.4,113.42,113.36,113.4,12770.0,112.3517,112.3715,112.3121,112.3517,12770.0
2024-11-05 15:15:00,113.41,113.42,113.37,113.41,11972.0,112.3616,112.3715,112.322,112.3616,11972.0
2024-11-05 15:20:00,113.42,113.42,113.37,113.4,14746.0,112.3715,112.3715,112.322,112.3517,14746.0
2024-11-05 15:25:00,113.4,113.43,113.37,113.43,9819.0,112.3517,112.3814,112.322,112.3814,9819.0
2024-11-05 15:30:00,113.43,113.6,113.43,113.53,27173.0,112.3814,112.5499,112.3814,112.4805,27173.0
2024-11-05 15:35:00,113.53,113.63,113.52,113.58,13759.0,112.4805,112.5796,112.4706,112.53,13759.0
2024-11-05 15:40:00,113.57,113.6,113.52,113.53,19328.0,112.5201,112.5499,112.4706,112.4805,19328.0
2024-11-05 15:45:00,113.54,113.67,113.52,113.6,28028.0,112.4904,112.6192,112.4706,112.5499,28028.0
2024-11-05 15:50:00,113.58,113.72,113.57,113.7,43398.0,112.53,112.6687,112.5201,112.6489,43398.0
2024-11-05 15:55:00,113.7,113.82,113.69,113.78,156357.0,112.6489,112.7678,112.639,112.7282,156357.0
2024-11-06 09:30:00,116.14,116.95,115.48,115.74,111420.0,115.0664,115.8689,114.4125,114.6701,111420.0
2024-11-06 09:35:00,115.69,115.82,115.16,115.62,66707.0,114.6205,114.7493,114.0954,114.5512,66707.0
2024-11-06 09:40:00,115.73,116.16,115.69,116.03,36521.0,114.6602,115.0862,114.6205,114.9574,36521.0
2024-11-06 09:45:00,116.04,116.22,115.8,115.8,43124.0,114.9673,115.1456,114.7295,114.7295,43124.0
2024-11-06 09:50:00,115.8,115.99,115.58,115.89,28809.0,114.7295,114.9178,114.5116,114.8187,28809.0
2024-11-06 09:55:00,115.94,115.98,115.7,115.71,20635.0,114.8682,114.9079,114.6304,114.6404,20635.0
2024-11-06 10:00:00,115.74,115.77,115.44,115.61,39125.0,114.6701,114.6998,114.3728,114.5413,39125.0
2024-11-06 10:05:00,115.61,115.67,115.24,115.67,52087.0,114.5413,114.6007,114.1747,114.6007,52087.0
2024-11-06 10:10:00,115.67,115.69,115.26,115.51,67530.0,114.6007,114.6205,114.1945,114.4422,67530.0
2024-11-06 10:15:00,115.48,115.5,115.14,115.43,62089.0,114.4125,114.4323,114.0756,114.3629,62089.0
2024-11-06 10:20:00,115.43,115.6,115.18,115.57,31490.0,114.3629,114.5314,114.1153,114.5016,31490.0
2024-11-06 10:25:00,115.57,115.58,115.38,115.5,28269.0,114.5016,114.5116,114.3134,114.4323,28269.0
2024-11-06 10:30:00,115.49,115.49,115.0,115.09,38483.0,114.4224,114.4224,113.9369,114.0261,38483.0
2024-11-06 10:35:00,115.09,115.25,114.86,115.0,26060.0,114.0261,114.1846,113.7982,113.9369,26060.0
2024-11-06 10:40:00,114.99,115.03,114.83,114.94,41160.0,113.927,113.9666,113.7685,113.8775,41160.0
2024-11-06 10:45:00,114.89,114.98,114.61,114.87,27198.0,113.8279,113.9171,113.5505,113.8081,27198.0
2024-11-06 10:50:00,114.83,114.86,114.64,114.7,44649.0,113.7685,113.7982,113.5802,113.6397,44649.0
2024-11-06 10:55:00,114.68,114.71,114.24,114.36,54198.0,113.6199,113.6496,113.1839,113.3028,54198.0
2024-11-06 11:00:00,114.35,114.53,114.08,114.21,31983.0,113.2929,113.4713,113.0254,113.1542,31983.0
2024-11-06 11:05:00,114.2,114.48,114.2,114.27,23088.0,113.1443,113.4217,113.1443,113.2137,23088.0
2024-11-06 11:10:00,114.25,114.37,114.14,114.33,19359.0,113.1938,113.3127,113.0849,113.2731,19359.0
2024-11-06 11:15:00,114.34,114.51,114.31,114.49,16404.0,113.283,113.4514,113.2533,113.4316,16404.0
2024-11-06 11:20:00,114.55,114.61,114.51,114.6,13275.0,113.4911,113.5505,113.4514,113.5406,13275.0
2024-11-06 11:25:00,114.58,114.85,114.58,114.84,45183.0,113.5208,113.7883,113.5208,113.7784,45183.0
2024-11-06 11:30:00,114.83,114.89,114.76,114.89,34099.0,113.7685,113.8279,113.6991,113.8279,34099.0
2024-11-06 11:35:00,114.88,114.97,114.83,114.9,30305.0,113.818,113.9072,113.7685,113.8378,30305.0
2024-11-06 11:40:00,114.89,115.01,114.82,115.01,25948.0,113.8279,113.9468,113.7586,113.9468,25948.0
2024-11-06 11:45:00,115.02,115.09,114.89,114.95,17057.0,113.9567,114.0261,113.8279,113.8874,17057.0
2024-11-06 11:50:00,114.95,115.04,114.88,114.97,32812.0,113.8874,113.9765,113.818,113.9072,32812.0
2024-11-06 11:55:00,115.0,115.13,114.94,115.01,18529.0,113.9369,114.0657,113.8775,113.9468,18529.0
2024-11-06 12:00:00,115.01,115.02,114.87,114.88,29551.0,113.9468,113.9567,113.8081,113.818,29551.0
2024-11-06 12:05:00,114.85,114.85,114.68,114.82,32234.0,113.7883,113.7883,113.6199,113.7586,32234.0
2024-11-06 12:10:00,114.83,115.05,114.83,114.93,35533.0,113.7685,113.9865,113.7685,113.8676,35533.0
2024-11-06 12:15:00,114.92,114.94,114.54,114.54,12790.0,113.8577,113.8775,113.4812,113.4812,12790.0
2024-11-06 12:20:00,114.55,114.57,114.36,114.37,15830.0,113.4911,113.5109,113.3028,113.3127,15830.0
2024-11-06 12:25:00,114.36,114.4,114.23,114.34,11782.0,113.3028,113.3425,113.174,113.283,11782.0
2024-11-06 12:30:00,114.34,114.54,114.33,114.45,18130.0,113.283,113.4812,113.2731,113.392,18130.0
2024-11-06 12:35:00,114.45,114.49,114.33,114.42,59533.0,113.392,113.4316,113.2731,113.3623,59533.0
2024-11-06 12:40:00,114.42,114.55,114.4,114.49,16475.0,113.3623,113.4911,113.3425,113.4316,16475.0
2024-11-06 12:45:00,114.5,114.66,114.47,114.59,13141.0,113.4415,113.6001,113.4118,113.5307,13141.0
2024-11-06 12:50:00,114.54,114.65,114.48,114.6,15664.0,113.4812,113.5902,113.4217,113.5406,15664.0
2024-11-06 12:55:00,114.59,114.7,114.58,114.68,17749.0,113.5307,113.6397,113.5208,113.6199,17749.0
2024-11-06 13:00:00,114.65,114.66,114.31,114.33,9877.0,113.5902,113.6001,113.2533,113.2731,9877.0
2024-11-06 13:05:00,114.33,114.38,114.19,114.21,7527.0,113.2731,113.3226,113.1344,113.1542,7527.0
2024-11-06 13:10:00,114.21,114.31,114.16,114.28,18310.0,113.1542,113.2533,113.1047,113.2236,18310.0
2024-11-06 13:15:00,114.27,114.41,114.27,114.31,11084.0,113.2137,113.3524,113.2137,113.2533,11084.0
2024-11-06 13:20:00,114.32,114.46,114.32,114.46,10509.0,113.2632,113.4019,113.2632,113.4019,10509.0
2024-11-06 13:25:00,114.46,114.59,114.42,114.56,12100.0,113.4019,113.5307,113.3623,113.501,12100.0
2024-11-06 13:30:00,114.55,114.75,114.54,114.75,15927.0,113.4911,113.6892,113.4812,113.6892,15927.0
2024-11-06 13:35:00,114.75,114.86,114.67,114.83,69386.0,113.6892,113.7982,113.61,113.7685,69386.0
2024-11-06 13:40:00,114.82,114.97,114.77,114.91,29798.0,113.7586,113.9072,113.709,113.8477,29798.0
2024-11-06 13:45:00,114.9,115.11,114.88,114.98,32018.0,113.8378,114.0459,113.818,113.9171,32018.0
2024-11-06 13:50:00,114.99,115.03,114.85,114.89,23873.0,113.927,113.9666,113.7883,113.8279,23873.0
2024-11-06 13:55:00,114.92,115.0,114.87,114.98,31637.0,113.8577,113.9369,113.8081,113.9171,31637.0
2024-11-06 14:00:00,114.98,115.32,114.95,115.08,94896.0,113.9171,114.254,113.8874,114.0162,94896.0
2024-11-06 14:05:00,115.07,115.07,114.94,114.98,24805.0,114.0063,114.0063,113.8775,113.9171,24805.0
2024-11-06 14:10:00,114.98,115.08,114.86,115.05,39159.0,113.9171,114.0162,113.7982,113.9865,39159.0
2024-11-06 14:15:00,115.06,115.13,115.0,115.13,54030.0,113.9964,114.0657,113.9369,114.0657,54030.0
2024-11-06 14:20:00,115.13,115.13,114.96,115.0,31184.0,114.0657,114.0657,113.8973,113.9369,31184.0
2024-11-06 14:25:00,115.02,115.11,114.98,115.07,18239.0,113.9567,114.0459,113.9171,114.0063,18239.0
2024-11-06 14:30:00,115.07,115.08,115.01,115.02,34697.0,114.0063,114.0162,113.9468,113.9567,34697.0
2024-11-06 14:35:00,115.02,115.1,114.89,115.09,39626.0,113.9567,114.036,113.8279,114.0261,39626.0
2024-11-06 14:40:00,115.08,115.1,114.96,115.04,47269.0,114.0162,114.036,113.8973,113.9765,47269.0
2024-11-06 14:45:00,115.04,115.16,115.03,115.11,16387.0,113.9765,114.0954,113.9666,114.0459,16387.0
2024-11-06 14:50:00,115.1,115.12,115.04,115.06,28650.0,114.036,114.0558,113.9765,113.9964,28650.0
2024-11-06 14:55:00,115.05,115.18,115.03,115.15,52989.0,113.9865,114.1153,113.9666,114.0855,52989.0
2024-11-06 15:00:00,115.15,115.35,115.15,115.25,57814.0,114.0855,114.2837,114.0855,114.1846,57814.0
2024-11-06 15:05:00,115.25,115.32,115.21,115.31,42564.0,114.1846,114.254,114.145,114.244,42564.0
2024-11-06 15:10:00,115.31,115.45,115.27,115.45,38619.0,114.244,114.3828,114.2044,114.3828,38619.0
2024-11-06 15:15:00,115.45,115.5,115.36,115.41,34339.0,114.3828,114.4323,114.2936,114.3431,34339.0
2024-11-06 15:20:00,115.4,115.46,115.38,115.38,28863.0,114.3332,114.3927,114.3134,114.3134,28863.0
2024-11-06 15:25:00,115.38,115.42,115.3,115.35,20590.0,114.3134,114.353,114.2341,114.2837,20590.0
2024-11-06 15:30:00,115.36,115.43,115.31,115.32,27398.0,114.2936,114.3629,114.244,114.254,27398.0
2024-11-06 15:35:00,115.31,115.37,115.29,115.34,21107.0,114.244,114.3035,114.2242,114.2738,21107.0
2024-11-06 15:40:00,115.34,115.36,115.21,115.26,36746.0,114.2738,114.2936,114.145,114.1945,36746.0
2024-11-06 15:45:00,115.27,115.41,115.25,115.34,62913.0,114.2044,114.3431,114.1846,114.2738,62913.0
2024-11-06 15:50:00,115.28,115.34,115.02,115.14,97170.0,114.2143,114.2738,113.9567,114.0756,97170.0
2024-11-06 15:55:00,115.14,115.71,115.02,115.63,671840.0,114.0756,114.6404,113.9567,114.5611,671840.0
2024-11-07 09:30:00,115.79,115.97,115.52,115.61,65575.0,114.7196,114.8979,114.4521,114.5413,65575.0
2024-11-07 09:35:00,115.64,115.93,115.63,115.92,24775.0,114.571,114.8583,114.5611,114.8484,24775.0
2024-11-07 09:40:00,115.98,116.22,115.95,115.97,12654.0,114.9079,115.1456,114.8781,114.8979,12654.0
2024-11-07 09:45:00,115.99,116.14,115.84,116.14,10530.0,114.9178,115.0664,114.7692,115.0664,10530.0
2024-11-07 09:50:00,116.14,116.4,116.08,116.4,18739.0,115.0664,115.324,115.0069,115.324,18739.0
2024-11-07 09:55:00,116.46,116.67,116.36,116.56,14486.0,115.3834,115.5915,115.2843,115.4825,14486.0
2024-11-07 10:00:00,116.59,116.66,116.4,116.56,46984.0,115.5122,115.5816,115.324,115.4825,46984.0
2024-11-07 10:05:00,116.57,116.83,116.55,116.62,19107.0,115.4924,115.75,115.4726,115.5419,19107.0
2024-11-07 10:10:00,116.64,116.7,116.59,116.65,25099.0,115.5618,115.6212,115.5122,115.5717,25099.0
2024-11-07 10:15:00,116.63,116.7,116.5,116.59,18299.0,115.5518,115.6212,115.423,115.5122,18299.0
2024-11-07 10:20:00,116.6,116.73,116.57,116.71,14954.0,115.5221,115.6509,115.4924,115.6311,14954.0
2024-11-07 10:25:00,116.7,116.71,116.58,116.63,27335.0,115.6212,115.6311,115.5023,115.5518,27335.0
2024-11-07 10:30:00,116.65,116.96,116.65,116.96,15401.0,115.5717,115.8788,115.5717,115.8788,15401.0
2024-11-07 10:35:00,116.97,116.97,116.83,116.84,22369.0,115.8887,115.8887,115.75,115.7599,22369.0
2024-11-07 10:40:00,116.86,116.91,116.77,116.82,9653.0,115.7797,115.8293,115.6906,115.7401,9653.0
2024-11-07 10:45:00,116.81,116.97,116.78,116.9,38901.0,115.7302,115.8887,115.7005,115.8194,38901.0
2024-11-07 10:50:00,116.89,116.99,116.81,116.98,20105.0,115.8094,115.9085,115.7302,115.8986,20105.0
2024-11-07 10:55:00,116.99,117.04,116.9,116.91,40900.0,115.9085,115.9581,115.8194,115.8293,40900.0
2024-11-07 11:00:00,116.9,116.93,116.8,116.8,29690.0,115.8194,115.8491,115.7203,115.7203,29690.0
2024-11-07 11:05:00,116.82,116.83,116.66,116.68,12061.0,115.7401,115.75,115.5816,115.6014,12061.0
2024-11-07 11:10:00,116.67,116.67,116.45,116.47,22748.0,115.5915,115.5915,115.3735,115.3933,22748.0
2024-11-07 11:15:00,116.46,116.48,116.36,116.44,13235.0,115.3834,115.4032,115.2843,115.3636,13235.0
2024-11-07 11:20:00,116.45,116.54,116.44,116.46,14605.0,115.3735,115.4627,115.3636,115.3834,14605.0
2024-11-07 11:25:00,116.47,116.49,116.4,116.48,19590.0,115.3933,115.4131,115.324,115.4032,19590.0
2024-11-07 11:30:00,116.48,116.49,116.34,116.37,17756.0,115.4032,115.4131,115.2645,115.2943,17756.0
2024-11-07 11:35:00,116.38,116.39,116.25,116.28,14791.0,115.3042,115.3141,115.1754,115.2051,14791.0
2024-11-07 11:40:00,116.28,116.33,116.21,116.27,13791.0,115.2051,115.2546,115.1357,115.1952,13791.0
2024-11-07 11:45:00,116.28,116.29,116.14,116.23,10880.0,115.2051,115.215,115.0664,115.1555,10880.0
2024-11-07 11:50:00,116.22,116.38,116.22,116.36,16849.0,115.1456,115.3042,115.1456,115.2843,16849.0
2024-11-07 11:55:00,116.36,116.46,116.35,116.41,15767.0,115.2843,115.3834,115.2744,115.3339,15767.0
2024-11-07 12:00:00,116.41,116.56,116.37,116.54,9223.0,115.3339,115.4825,115.2943,115.4627,9223.0
2024-11-07 12:05:00,116.51,116.62,116.49,116.6,13144.0,115.433,115.5419,115.4131,115.5221,13144.0
2024-11-07 12:10:00,116.55,116.67,116.49,116.53,24527.0,115.4726,115.5915,115.4131,115.4528,24527.0
2024-11-07 12:15:00,116.53,116.6,116.48,116.49,13841.0,115.4528,115.5221,115.4032,115.4131,13841.0
2024-11-07 12:20:00,116.51,116.54,116.39,116.39,29713.0,115.433,115.4627,115.3141,115.3141,29713.0
2024-11-07 12:25:00,116.35,116.5,116.35,116.47,12698.0,115.2744,115.423,115.2744,115.3933,12698.0
2024-11-07 12:30:00,116.47,116.48,116.38,116.41,13908.0,115.3933,115.4032,115.3042,115.3339,13908.0
2024-11-07 12:35:00,116.42,116.49,116.3,116.43,31933.0,115.3438,115.4131,115.2249,115.3537,31933.0
2024-11-07 12:40:00,116.43,116.49,116.4,116.48,41253.0,115.3537,115.4131,115.324,115.4032,41253.0
2024-11-07 12:45:00,116.47,116.56,116.47,116.53,9611.0,115.3933,115.4825,115.3933,115.4528,9611.0
2024-11-07 12:50:00,116.53,116.58,116.48,116.55,9790.0,115.4528,115.5023,115.4032,115.4726,9790.0
2024-11-07 12:55:00,116.56,116.59,116.53,116.57,11296.0,115.4825,115.5122,115.4528,115.4924,11296.0
2024-11-07 13:00:00,116.58,116.62,116.54,116.61,18692.0,115.5023,115.5419,115.4627,115.532,18692.0
2024-11-07 13:05:00,116.61,116.63,116.58,116.63,9501.0,115.532,115.5518,115.5023,115.5518,9501.0
2024-11-07 13:10:00,116.63,116.7,116.58,116.69,15341.0,115.5518,115.6212,115.5023,115.6113,15341.0
2024-11-07 13:15:00,116.7,116.7,116.63,116.68,13330.0,115.6212,115.6212,115.5518,115.6014,13330.0
2024-11-07 13:20:00,116.69,116.74,116.66,116.74,14368.0,115.6113,115.6608,115.5816,115.6608,14368.0
2024-11-07 13:25:00,116.75,116.79,116.49,116.51,25613.0,115.6707,115.7104,115.4131,115.433,25613.0
2024-11-07 13:30:00,116.48,116.48,116.4,116.44,8175.0,115.4032,115.4032,115.324,115.3636,8175.0
2024-11-07 13:35:00,116.44,116.55,116.44,116.52,7949.0,115.3636,115.4726,115.3636,115.4429,7949.0
2024-11-07 13:40:00,116.54,116.54,116.44,116.48,11007.0,115.4627,115.4627,115.3636,115.4032,11007.0
2024-11-07 13:45:00,116.47,116.47,116.34,116.42,16756.0,115.3933,115.3933,115.2645,115.3438,16756.0
2024-11-07 13:50:00,116.44,116.52,116.43,116.46,6992.0,115.3636,115.4429,115.3537,115.3834,6992.0
2024-11-07 13:55:00,116.49,116.51,116.39,116.45,11489.0,115.4131,115.433,115.3141,115.3735,11489.0
2024-11-07 14:00:00,116.39,116.52,116.36,116.45,13364.0,115.3141,115.4429,115.2843,115.3735,13364.0
2024-11-07 14:05:00,116.45,116.64,116.42,116.64,23091.0,115.3735,115.5618,115.3438,115.5618,23091.0
2024-11-07 14:10:00,116.67,116.69,116.65,116.68,7144.0,115.5915,115.6113,115.5717,115.6014,7144.0
2024-11-07 14:15:00,116.68,116.75,116.65,116.67,23707.0,115.6014,115.6707,115.5717,115.5915,23707.0
2024-11-07 14:20:00,116.68,116.68,116.58,116.59,13908.0,115.6014,115.6014,115.5023,115.5122,13908.0
2024-11-07 14:25:00,116.6,116.61,116.51,116.58,16230.0,115.5221,115.532,115.433,115.5023,16230.0
2024-11-07 14:30:00,116.59,116.71,116.58,116.68,17249.0,115.5122,115.6311,115.5023,115.6014,17249.0
2024-11-07 14:35:00,116.69,116.71,116.6,116.67,18797.0,115.6113,115.6311,115.5221,115.5915,18797.0
2024-11-07 14:40:00,116.66,116.66,116.51,116.51,18489.0,115.5816,115.5816,115.433,115.433,18489.0
2024-11-07 14:45:00,116.51,116.86,116.45,116.67,48313.0,115.433,115.7797,115.3735,115.5915,48313.0
2024-11-07 14:50:00,116.67,116.82,116.65,116.69,19839.0,115.5915,115.7401,115.5717,115.6113,19839.0
2024-11-07 14:55:00,116.71,116.92,116.71,116.91,11101.0,115.6311,115.8392,115.6311,115.8293,11101.0
2024-11-07 15:00:00,116.89,116.93,116.81,116.82,16934.0,115.8094,115.8491,115.7302,115.7401,16934.0
2024-11-07 15:05:00,116.8,116.84,116.76,116.82,21556.0,115.7203,115.7599,115.6806,115.7401,21556.0
2024-11-07 15:10:00,116.82,117.0,116.77,117.0,23670.0,115.7401,115.9184,115.6906,115.9184,23670.0
2024-11-07 15:15:00,117.0,117.05,116.92,116.96,22843.0,115.9184,115.968,115.8392,115.8788,22843.0
2024-11-07 15:20:00,116.96,117.05,116.94,117.05,19326.0,115.8788,115.968,115.859,115.968,19326.0
2024-11-07 15:25:00,117.05,117.22,117.03,117.12,26263.0,115.968,116.1364,115.9481,116.0373,26263.0
2024-11-07 15:30:00,117.12,117.32,117.1,117.31,59088.0,116.0373,116.2355,116.0175,116.2256,59088.0
2024-11-07 15:35:00,117.36,117.42,117.26,117.3,45968.0,116.2751,116.3345,116.176,116.2157,45968.0
2024-11-07 15:40:00,117.3,117.53,117.3,117.45,43573.0,116.2157,116.4435,116.2157,116.3643,43573.0
2024-11-07 15:45:00,117.44,117.58,117.31,117.42,42633.0,116.3544,116.4931,116.2256,116.3345,42633.0
2024-11-07 15:50:00,117.47,117.52,117.16,117.2,68392.0,116.3841,116.4336,116.0769,116.1166,68392.0
2024-11-07 15:55:00,117.18,117.22,116.83,116.85,393329.0,116.0968,116.1364,115.75,115.7698,393329.0
2024-11-08 09:30:00,116.51,117.29,116.47,116.81,59081.0,115.433,116.2057,115.3933,115.7302,59081.0
2024-11-08 09:35:00,116.81,117.19,116.79,117.1,23248.0,115.7302,116.1067,115.7104,116.0175,23248.0
2024-11-08 09:40:00,117.16,117.57,117.16,117.57,23575.0,116.0769,116.4832,116.0769,116.4832,23575.0
2024-11-08 09:45:00,117.6,117.63,117.46,117.5,15742.0,116.5129,116.5426,116.3742,116.4138,15742.0
2024-11-08 09:50:00,117.5,117.69,117.43,117.66,22277.0,116.4138,116.602,116.3445,116.5723,22277.0
2024-11-08 09:55:00,117.66,117.77,117.58,117.69,25845.0,116.5723,116.6813,116.4931,116.602,25845.0
2024-11-08 10:00:00,117.68,117.86,117.61,117.73,29375.0,116.5921,116.7705,116.5228,116.6417,29375.0
2024-11-08 10:05:00,117.73,117.95,117.72,117.87,30541.0,116.6417,116.8596,116.6318,116.7804,30541.0
2024-11-08 10:10:00,117.86,117.95,117.74,117.8,30347.0,116.7705,116.8596,116.6516,116.711,30347.0
2024-11-08 10:15:00,117.8,117.89,117.73,117.83,17417.0,116.711,116.8002,116.6417,116.7408,17417.0
2024-11-08 10:20:00,117.85,118.0,117.84,117.89,28439.0,116.7606,116.9092,116.7507,116.8002,28439.0
2024-11-08 10:25:00,117.89,117.95,117.86,117.94,25573.0,116.8002,116.8596,116.7705,116.8497,25573.0
2024-11-08 10:30:00,117.93,117.99,117.89,117.9,26703.0,116.8398,116.8993,116.8002,116.8101,26703.0
2024-11-08 10:35:00,117.9,118.04,117.88,118.04,23024.0,116.8101,116.9488,116.7903,116.9488,23024.0
2024-11-08 10:40:00,118.08,118.29,118.08,118.25,18002.0,116.9884,117.1965,116.9884,117.1569,18002.0
2024-11-08 10:45:00,118.23,118.29,118.08,118.08,20550.0,117.1371,117.1965,116.9884,116.9884,20550.0
2024-11-08 10:50:00,118.07,118.22,118.05,118.15,25503.0,116.9785,117.1271,116.9587,117.0578,25503.0
2024-11-08 10:55:00,118.15,118.16,118.03,118.15,36323.0,117.0578,117.0677,116.9389,117.0578,36323.0
2024-11-08 11:00:00,118.14,118.36,118.14,118.35,18561.0,117.0479,117.2659,117.0479,117.2559,18561.0
2024-11-08 11:05:00,118.34,118.52,118.31,118.52,25561.0,117.246,117.4244,117.2163,117.4244,25561.0
2024-11-08 11:10:00,118.51,118.61,118.42,118.45,35089.0,117.4145,117.5135,117.3253,117.355,35089.0
2024-11-08 11:15:00,118.45,118.46,118.35,118.36,19443.0,117.355,117.3649,117.2559,117.2659,19443.0
2024-11-08 11:20:00,118.37,118.37,118.19,118.28,19373.0,117.2758,117.2758,117.0974,117.1866,19373.0
2024-11-08 11:25:00,118.28,118.29,118.2,118.21,19409.0,117.1866,117.1965,117.1073,117.1172,19409.0
2024-11-08 11:30:00,118.21,118.3,118.16,118.26,15598.0,117.1172,117.2064,117.0677,117.1668,15598.0
2024-11-08 11:35:00,118.26,118.35,118.23,118.29,13606.0,117.1668,117.2559,117.1371,117.1965,13606.0
2024-11-08 11:40:00,118.29,118.33,118.2,118.21,14107.0,117.1965,117.2361,117.1073,117.1172,14107.0
2024-11-08 11:45:00,118.22,118.43,118.22,118.42,20427.0,117.1271,117.3352,117.1271,117.3253,20427.0
2024-11-08 11:50:00,118.38,118.39,118.22,118.23,16473.0,117.2857,117.2956,117.1271,117.1371,16473.0
2024-11-08 11:55:00,118.25,118.33,118.24,118.33,19408.0,117.1569,117.2361,117.147,117.2361,19408.0
2024-11-08 12:00:00,118.32,118.33,118.23,118.26,19035.0,117.2262,117.2361,117.1371,117.1668,19035.0
2024-11-08 12:05:00,118.24,118.29,118.2,118.22,10780.0,117.147,117.1965,117.1073,117.1271,10780.0
2024-11-08 12:10:00,118.23,118.34,118.23,118.33,14925.0,117.1371,117.246,117.1371,117.2361,14925.0
2024-11-08 12:15:00,118.33,118.37,118.29,118.31,14266.0,117.2361,117.2758,117.1965,117.2163,14266.0
2024-11-08 12:20:00,118.32,118.43,118.32,118.35,22304.0,117.2262,117.3352,117.2262,117.2559,22304.0
2024-11-08 12:25:00,118.35,118.37,118.27,118.28,18289.0,117.2559,117.2758,117.1767,117.1866,18289.0
2024-11-08 12:30:00,118.28,118.37,118.25,118.33,14274.0,117.1866,117.2758,117.1569,117.2361,14274.0
2024-11-08 12:35:00,118.33,118.33,118.27,118.27,13140.0,117.2361,117.2361,117.1767,117.1767,13140.0
2024-11-08 12:40:00,118.27,118.35,118.26,118.33,13927.0,117.1767,117.2559,117.1668,117.2361,13927.0
2024-11-08 12:45:00,118.33,118.38,118.22,118.23,13826.0,117.2361,117.2857,117.1271,117.1371,13826.0
2024-11-08 12:50:00,118.23,118.33,118.22,118.29,15391.0,117.1371,117.2361,117.1271,117.1965,15391.0
2024-11-08 12:55:00,118.3,118.3,118.18,118.19,15072.0,117.2064,117.2064,117.0875,117.0974,15072.0
2024-11-08 13:00:00,118.2,118.22,118.18,118.21,12380.0,117.1073,117.1271,117.0875,117.1172,12380.0
2024-11-08 13:05:00,118.2,118.23,118.17,118.21,12295.0,117.1073,117.1371,117.0776,117.1172,12295.0
2024-11-08 13:10:00,118.21,118.24,118.2,118.23,19669.0,117.1172,117.147,117.1073,117.1371,19669.0
2024-11-08 13:15:00,118.23,118.33,118.22,118.27,17759.0,117.1371,117.2361,117.1271,117.1767,17759.0
2024-11-08 13:20:00,118.27,118.34,118.26,118.26,12730.0,117.1767,117.246,117.1668,117.1668,12730.0
2024-11-08 13:25:00,118.26,118.31,118.25,118.25,18804.0,117.1668,117.2163,117.1569,117.1569,18804.0
2024-11-08 13:30:00,118.24,118.35,118.21,118.34,17858.0,117.147,117.2559,117.1172,117.246,17858.0
2024-11-08 13:35:00,118.34,118.36,118.29,118.36,18521.0,117.246,117.2659,117.1965,117.2659,18521.0
2024-11-08 13:40:00,118.35,118.44,118.33,118.41,19508.0,117.2559,117.3451,117.2361,117.3154,19508.0
2024-11-08 13:45:00,118.4,118.46,118.31,118.34,14372.0,117.3055,117.3649,117.2163,117.246,14372.0
2024-11-08 13:50:00,118.34,118.38,118.31,118.37,11197.0,117.246,117.2857,117.2163,117.2758,11197.0
2024-11-08 13:55:00,118.37,118.48,118.35,118.48,20858.0,117.2758,117.3847,117.2559,117.3847,20858.0
2024-11-08 14:00:00,118.48,118.48,118.4,118.47,18296.0,117.3847,117.3847,117.3055,117.3748,18296.0
2024-11-08 14:05:00,118.47,118.47,118.39,118.42,21767.0,117.3748,117.3748,117.2956,117.3253,21767.0
2024-11-08 14:10:00,118.42,118.45,118.34,118.35,16145.0,117.3253,117.355,117.246,117.2559,16145.0
2024-11-08 14:15:00,118.36,118.45,118.35,118.4,11846.0,117.2659,117.355,117.2559,117.3055,11846.0
2024-11-08 14:20:00,118.39,118.41,118.37,118.38,13578.0,117.2956,117.3154,117.2758,117.2857,13578.0
2024-11-08 14:25:00,118.38,118.42,118.36,118.41,13998.0,117.2857,117.3253,117.2659,117.3154,13998.0
2024-11-08 14:30:00,118.42,118.44,118.3,118.31,14434.0,117.3253,117.3451,117.2064,117.2163,14434.0
2024-11-08 14:35:00,118.31,118.37,118.31,118.34,15914.0,117.2163,117.2758,117.2163,117.246,15914.0
2024-11-08 14:40:00,118.34,118.34,118.28,118.33,14978.0,117.246,117.246,117.1866,117.2361,14978.0
2024-11-08 14:45:00,118.32,118.33,118.22,118.22,16879.0,117.2262,117.2361,117.1271,117.1271,16879.0
2024-11-08 14:50:00,118.21,118.21,118.12,118.13,17437.0,117.1172,117.1172,117.0281,117.038,17437.0
2024-11-08 14:55:00,118.13,118.23,118.11,118.14,14216.0,117.038,117.1371,117.0182,117.0479,14216.0
2024-11-08 15:00:00,118.14,118.14,117.98,117.99,17495.0,117.0479,117.0479,116.8894,116.8993,17495.0
2024-11-08 15:05:00,117.99,118.07,117.99,118.07,24154.0,116.8993,116.9785,116.8993,116.9785,24154.0
2024-11-08 15:10:00,118.07,118.13,118.05,118.11,19981.0,116.9785,117.038,116.9587,117.0182,19981.0
2024-11-08 15:15:00,118.1,118.2,118.1,118.12,18774.0,117.0083,117.1073,117.0083,117.0281,18774.0
2024-11-08 15:20:00,118.12,118.14,118.09,118.11,24263.0,117.0281,117.0479,116.9984,117.0182,24263.0
2024-11-08 15:25:00,118.12,118.17,118.1,118.12,29604.0,117.0281,117.0776,117.0083,117.0281,29604.0
2024-11-08 15:30:00,118.12,118.12,117.94,117.97,32303.0,117.0281,117.0281,116.8497,116.8795,32303.0
2024-11-08 15:35:00,117.97,118.03,117.95,118.03,43094.0,116.8795,116.9389,116.8596,116.9389,43094.0
2024-11-08 15:40:00,118.03,118.03,117.92,117.96,43979.0,116.9389,116.9389,116.8299,116.8696,43979.0
2024-11-08 15:45:00,117.96,117.99,117.93,117.94,59811.0,116.8696,116.8993,116.8398,116.8497,59811.0
2024-11-08 15:50:00,117.95,117.99,117.81,117.82,93256.0,116.8596,116.8993,116.7209,116.7308,93256.0
2024-11-08 15:55:00,117.81,117.89,117.74,117.88,270558.0,116.7209,116.8002,116.6516,116.7903,270558.0
2024-11-11 09:30:00,118.21,118.54,118.08,118.19,95598.0,117.1172,117.4442,116.9884,117.0974,95598.0
2024-11-11 09:35:00,118.19,118.58,118.19,118.55,47302.0,117.0974,117.4838,117.0974,117.4541,47302.0
2024-11-11 09:40:00,118.54,118.98,118.5,118.89,29271.0,117.4442,117.8801,117.4046,117.791,29271.0
2024-11-11 09:45:00,118.86,118.94,118.74,118.87,16203.0,117.7612,117.8405,117.6423,117.7711,16203.0
2024-11-11 09:50:00,118.86,118.91,118.67,118.74,15615.0,117.7612,117.8108,117.573,117.6423,15615.0
2024-11-11 09:55:00,118.75,118.83,118.61,118.64,19767.0,117.6522,117.7315,117.5135,117.5433,19767.0
2024-11-11 10:00:00,118.61,118.72,118.48,118.64,29684.0,117.5135,117.6225,117.3847,117.5433,29684.0
2024-11-11 10:05:00,118.63,118.7,118.52,118.6,15035.0,117.5334,117.6027,117.4244,117.5036,15035.0
2024-11-11 10:10:00,118.59,118.66,118.47,118.48,28942.0,117.4937,117.5631,117.3748,117.3847,28942.0
2024-11-11 10:15:00,118.49,118.63,118.48,118.59,14795.0,117.3947,117.5334,117.3847,117.4937,14795.0
2024-11-11 10:20:00,118.61,118.61,118.48,118.5,13459.0,117.5135,117.5135,117.3847,117.4046,13459.0
2024-11-11 10:25:00,118.48,118.63,118.4,118.44,34101.0,117.3847,117.5334,117.3055,117.3451,34101.0
2024-11-11 10:30:00,118.45,118.45,118.14,118.17,23043.0,117.355,117.355,117.0479,117.0776,23043.0
2024-11-11 10:35:00,118.18,118.29,118.11,118.23,13391.0,117.0875,117.1965,117.0182,117.1371,13391.0
2024-11-11 10:40:00,118.24,118.32,118.11,118.13,16893.0,117.147,117.2262,117.0182,117.038,16893.0
2024-11-11 10:45:00,118.12,118.27,118.11,118.15,10958.0,117.0281,117.1767,117.0182,117.0578,10958.0
2024-11-11 10:50:00,118.15,118.27,118.13,118.22,10071.0,117.0578,117.1767,117.038,117.1271,10071.0
2024-11-11 10:55:00,118.24,118.31,118.21,118.31,10889.0,117.147,117.2163,117.1172,117.2163,10889.0
2024-11-11 11:00:00,118.28,118.49,118.28,118.48,12428.0,117.1866,117.3947,117.1866,117.3847,12428.0
2024-11-11 11:05:00,118.47,118.49,118.4,118.44,11358.0,117.3748,117.3947,117.3055,117.3451,11358.0
2024-11-11 11:10:00,118.46,118.52,118.44,118.49,14086.0,117.3649,117.4244,117.3451,117.3947,14086.0
2024-11-11 11:15:00,118.48,118.52,118.43,118.44,11833.0,117.3847,117.4244,117.3352,117.3451,11833.0
2024-11-11 11:20:00,118.46,118.48,118.42,118.43,11466.0,117.3649,117.3847,117.3253,117.3352,11466.0
2024-11-11 11:25:00,118.43,118.44,118.36,118.38,14585.0,117.3352,117.3451,117.2659,117.2857,14585.0
2024-11-11 11:30:00,118.39,118.49,118.3,118.49,21619.0,117.2956,117.3947,117.2064,117.3947,21619.0
2024-11-11 11:35:00,118.48,118.51,118.3,118.34,15860.0,117.3847,117.4145,117.2064,117.246,15860.0
2024-11-11 11:40:00,118.34,118.36,118.26,118.31,11740.0,117.246,117.2659,117.1668,117.2163,11740.0
2024-11-11 11:45:00,118.3,118.41,118.28,118.4,8457.0,117.2064,117.3154,117.1866,117.3055,8457.0
2024-11-11 11:50:00,118.39,118.43,118.35,118.37,11313.0,117.2956,117.3352,117.2559,117.2758,11313.0
2024-11-11 11:55:00,118.34,118.54,118.32,118.52,28899.0,117.246,117.4442,117.2262,117.4244,28899.0
2024-11-11 12:00:00,118.52,118.52,118.4,118.42,7600.0,117.4244,117.4244,117.3055,117.3253,7600.0
2024-11-11 12:05:00,118.43,118.48,118.4,118.46,12060.0,117.3352,117.3847,117.3055,117.3649,12060.0
2024-11-11 12:10:00,118.44,118.57,118.42,118.57,7699.0,117.3451,117.4739,117.3253,117.4739,7699.0
2024-11-11 12:15:00,118.55,118.62,118.53,118.55,8856.0,117.4541,117.5235,117.4343,117.4541,8856.0
2024-11-11 12:20:00,118.52,118.6,118.52,118.55,9423.0,117.4244,117.5036,117.4244,117.4541,9423.0
2024-11-11 12:25:00,118.56,118.61,118.56,118.57,8850.0,117.464,117.5135,117.464,117.4739,8850.0
2024-11-11 12:30:00,118.56,118.58,118.5,118.51,12097.0,117.464,117.4838,117.4046,117.4145,12097.0
2024-11-11 12:35:00,118.52,118.53,118.27,118.27,35161.0,117.4244,117.4343,117.1767,117.1767,35161.0
2024-11-11 12:40:00,118.29,118.38,118.28,118.36,8104.0,117.1965,117.2857,117.1866,117.2659,8104.0
2024-11-11 12:45:00,118.37,118.39,118.31,118.39,4946.0,117.2758,117.2956,117.2163,117.2956,4946.0
2024-11-11 12:50:00,118.39,118.39,118.26,118.28,8418.0,117.2956,117.2956,117.1668,117.1866,8418.0
2024-11-11 12:55:00,118.28,118.33,118.28,118.29,13562.0,117.1866,117.2361,117.1866,117.1965,13562.0
2024-11-11 13:00:00,118.29,118.32,118.07,118.08,11790.0,117.1965,117.2262,116.9785,116.9884,11790.0
2024-11-11 13:05:00,118.09,118.15,118.03,118.15,10368.0,116.9984,117.0578,116.9389,117.0578,10368.0
2024-11-11 13:10:00,118.15,118.16,118.03,118.05,13164.0,117.0578,117.0677,116.9389,116.9587,13164.0
2024-11-11 13:15:00,118.06,118.08,117.93,117.94,11681.0,116.9686,116.9884,116.8398,116.8497,11681.0
2024-11-11 13:20:00,117.94,118.01,117.91,117.93,10923.0,116.8497,116.9191,116.82,116.8398,10923.0
2024-11-11 13:25:00,117.93,118.02,117.92,118.01,10715.0,116.8398,116.929,116.8299,116.9191,10715.0
2024-11-11 13:30:00,118.01,118.01,117.91,117.95,9884.0,116.9191,116.9191,116.82,116.8596,9884.0
2024-11-11 13:35:00,117.95,117.98,117.94,117.96,9864.0,116.8596,116.8894,116.8497,116.8696,9864.0
2024-11-11 13:40:00,117.96,118.1,117.95,118.1,13119.0,116.8696,117.0083,116.8596,117.0083,13119.0
2024-11-11 13:45:00,118.06,118.08,118.03,118.04,10406.0,116.9686,116.9884,116.9389,116.9488,10406.0
2024-11-11 13:50:00,118.04,118.06,117.85,117.87,19128.0,116.9488,116.9686,116.7606,116.7804,19128.0
2024-11-11 13:55:00,117.85,117.86,117.77,117.77,15546.0,116.7606,116.7705,116.6813,116.6813,15546.0
2024-11-11 14:00:00,117.78,117.83,117.72,117.72,14190.0,116.6912,116.7408,116.6318,116.6318,14190.0
2024-11-11 14:05:00,117.72,117.87,117.69,117.81,14945.0,116.6318,116.7804,116.602,116.7209,14945.0
2024-11-11 14:10:00,117.8,117.83,117.77,117.78,15367.0,116.711,116.7408,116.6813,116.6912,15367.0
2024-11-11 14:15:00,117.79,117.83,117.77,117.82,12584.0,116.7011,116.7408,116.6813,116.7308,12584.0
2024-11-11 14:20:00,117.83,117.87,117.81,117.84,14058.0,116.7408,116.7804,116.7209,116.7507,14058.0
2024-11-11 14:25:00,117.85,117.88,117.82,117.87,9580.0,116.7606,116.7903,116.7308,116.7804,9580.0
2024-11-11 14:30:00,117.88,117.88,117.76,117.78,7825.0,116.7903,116.7903,116.6714,116.6912,7825.0
2024-11-11 14:35:00,117.78,117.82,117.75,117.82,8837.0,116.6912,116.7308,116.6615,116.7308,8837.0
2024-11-11 14:40:00,117.82,117.9,117.79,117.88,7144.0,116.7308,116.8101,116.7011,116.7903,7144.0
2024-11-11 14:45:00,117.88,117.94,117.88,117.94,8216.0,116.7903,116.8497,116.7903,116.8497,8216.0
2024-11-11 14:50:00,117.95,117.96,117.89,117.92,9483.0,116.8596,116.8696,116.8002,116.8299,9483.0
2024-11-11 14:55:00,117.91,117.95,117.91,117.93,7350.0,116.82,116.8596,116.82,116.8398,7350.0
2024-11-11 15:00:00,117.93,117.95,117.92,117.95,7825.0,116.8398,116.8596,116.8299,116.8596,7825.0
2024-11-11 15:05:00,117.95,117.96,117.86,117.87,18665.0,116.8596,116.8696,116.7705,116.7804,18665.0
2024-11-11 15:10:00,117.87,117.98,117.84,117.9,15888.0,116.7804,116.8894,116.7507,116.8101,15888.0
2024-11-11 15:15:00,117.92,117.93,117.86,117.93,8853.0,116.8299,116.8398,116.7705,116.8398,8853.0
2024-11-11 15:20:00,117.93,117.97,117.91,117.96,12153.0,116.8398,116.8795,116.82,116.8696,12153.0
2024-11-11 15:25:00,117.96,117.98,117.94,117.97,16785.0,116.8696,116.8894,116.8497,116.8795,16785.0
2024-11-11 15:30:00,117.96,117.97,117.87,117.93,21864.0,116.8696,116.8795,116.7804,116.8398,21864.0
2024-11-11 15:35:00,117.93,118.0,117.91,117.97,25121.0,116.8398,116.9092,116.82,116.8795,25121.0
2024-11-11 15:40:00,117.98,118.02,117.95,117.95,18481.0,116.8894,116.929,116.8596,116.8596,18481.0
2024-11-11 15:45:00,117.95,118.05,117.93,118.03,27278.0,116.8596,116.9587,116.8398,116.9389,27278.0
2024-11-11 15:50:00,118.04,118.13,118.03,118.08,46032.0,116.9488,117.038,116.9389,116.9884,46032.0
2024-11-11 15:55:00,118.09,118.11,117.92,118.05,236748.0,116.9984,117.0182,116.8299,116.9587,236748.0
2024-11-12 09:30:00,118.67,119.0,117.78,118.96,75595.0,117.573,117.8999,116.6912,117.8603,75595.0
2024-11-12 09:35:00,118.83,119.07,118.67,118.86,31397.0,117.7315,117.9693,117.573,117.7612,31397.0
2024-11-12 09:40:00,118.84,118.87,118.63,118.71,27418.0,117.7414,117.7711,117.5334,117.6126,27418.0
2024-11-12 09:45:00,118.68,118.93,118.67,118.88,16345.0,117.5829,117.8306,117.573,117.781,16345.0
2024-11-12 09:50:00,118.88,119.14,118.79,119.12,24326.0,117.781,118.0386,117.6919,118.0188,24326.0
2024-11-12 09:55:00,119.12,119.38,119.0,119.31,25210.0,118.0188,118.2764,117.8999,118.2071,25210.0
2024-11-12 10:00:00,119.29,119.34,118.9,119.02,33557.0,118.1873,118.2368,117.8009,117.9198,33557.0
2024-11-12 10:05:00,119.02,119.06,118.9,119.03,21319.0,117.9198,117.9594,117.8009,117.9297,21319.0
2024-11-12 10:10:00,119.04,119.11,118.94,119.11,29967.0,117.9396,118.0089,117.8405,118.0089,29967.0
2024-11-12 10:15:00,119.1,119.14,118.95,119.02,12320.0,117.999,118.0386,117.8504,117.9198,12320.0
2024-11-12 10:20:00,119.0,119.02,118.86,118.9,26602.0,117.8999,117.9198,117.7612,117.8009,26602.0
2024-11-12 10:25:00,118.9,118.91,118.68,118.81,26903.0,117.8009,117.8108,117.5829,117.7117,26903.0
2024-11-12 10:30:00,118.81,118.99,118.81,118.99,18784.0,117.7117,117.89,117.7117,117.89,18784.0
2024-11-12 10:35:00,118.99,119.18,118.97,119.09,28997.0,117.89,118.0783,117.8702,117.9891,28997.0
2024-11-12 10:40:00,119.1,119.23,119.1,119.22,19041.0,117.999,118.1278,117.999,118.1179,19041.0
2024-11-12 10:45:00,119.2,119.2,119.04,119.06,16513.0,118.0981,118.0981,117.9396,117.9594,16513.0
2024-11-12 10:50:00,119.06,119.14,119.02,119.04,18325.0,117.9594,118.0386,117.9198,117.9396,18325.0
2024-11-12 10:55:00,119.06,119.18,119.01,119.18,12707.0,117.9594,118.0783,117.9098,118.0783,12707.0
2024-11-12 11:00:00,119.19,119.35,119.19,119.35,17165.0,118.0882,118.2467,118.0882,118.2467,17165.0
2024-11-12 11:05:00,119.34,119.42,119.3,119.37,27947.0,118.2368,118.3161,118.1972,118.2665,27947.0
2024-11-12 11:10:00,119.36,119.44,119.32,119.44,20084.0,118.2566,118.3359,118.217,118.3359,20084.0
2024-11-12 11:15:00,119.48,119.59,119.46,119.52,14161.0,118.3755,118.4845,118.3557,118.4151,14161.0
2024-11-12 11:20:00,119.54,119.56,119.46,119.49,10861.0,118.4349,118.4548,118.3557,118.3854,10861.0
2024-11-12 11:25:00,119.49,119.58,119.47,119.5,13627.0,118.3854,118.4746,118.3656,118.3953,13627.0
2024-11-12 11:30:00,119.48,119.5,119.41,119.45,19449.0,118.3755,118.3953,118.3061,118.3458,19449.0
2024-11-12 11:35:00,119.46,119.5,119.33,119.34,19656.0,118.3557,118.3953,118.2269,118.2368,19656.0
2024-11-12 11:40:00,119.34,119.35,119.24,119.28,10286.0,118.2368,118.2467,118.1377,118.1773,10286.0
2024-11-12 11:45:00,119.28,119.4,119.27,119.37,11243.0,118.1773,118.2962,118.1674,118.2665,11243.0
2024-11-12 11:50:00,119.36,119.54,119.36,119.44,17254.0,118.2566,118.4349,118.2566,118.3359,17254.0
2024-11-12 11:55:00,119.44,119.47,119.34,119.37,12700.0,118.3359,118.3656,118.2368,118.2665,12700.0
2024-11-12 12:00:00,119.37,119.4,119.31,119.4,11794.0,118.2665,118.2962,118.2071,118.2962,11794.0
2024-11-12 12:05:00,119.39,119.54,119.38,119.44,15303.0,118.2863,118.4349,118.2764,118.3359,15303.0
2024-11-12 12:10:00,119.42,119.47,119.41,119.45,9510.0,118.3161,118.3656,118.3061,118.3458,9510.0
2024-11-12 12:15:00,119.45,119.64,119.43,119.6,21901.0,118.3458,118.534,118.326,118.4944,21901.0
2024-11-12 12:20:00,119.6,119.61,119.48,119.53,25588.0,118.4944,118.5043,118.3755,118.425,25588.0
2024-11-12 12:25:00,119.55,119.58,119.52,119.58,15274.0,118.4449,118.4746,118.4151,118.4746,15274.0
2024-11-12 12:30:00,119.57,119.57,119.43,119.53,25222.0,118.4647,118.4647,118.326,118.425,25222.0
2024-11-12 12:35:00,119.51,119.63,119.47,119.55,21535.0,118.4052,118.5241,118.3656,118.4449,21535.0
2024-11-12 12:40:00,119.57,119.6,119.48,119.54,17299.0,118.4647,118.4944,118.3755,118.4349,17299.0
2024-11-12 12:45:00,119.56,119.61,119.52,119.55,16167.0,118.4548,118.5043,118.4151,118.4449,16167.0
2024-11-12 12:50:00,119.55,119.62,119.49,119.56,15695.0,118.4449,118.5142,118.3854,118.4548,15695.0
2024-11-12 12:55:00,119.55,119.55,119.4,119.45,18657.0,118.4449,118.4449,118.2962,118.3458,18657.0
2024-11-12 13:00:00,119.44,119.49,119.41,119.42,15614.0,118.3359,118.3854,118.3061,118.3161,15614.0
2024-11-12 13:05:00,119.37,119.46,119.35,119.44,23306.0,118.2665,118.3557,118.2467,118.3359,23306.0
2024-11-12 13:10:00,119.44,119.49,119.42,119.47,10310.0,118.3359,118.3854,118.3161,118.3656,10310.0
2024-11-12 13:15:00,119.47,119.55,119.46,119.55,18802.0,118.3656,118.4449,118.3557,118.4449,18802.0
2024-11-12 13:20:00,119.56,119.7,119.56,119.66,31179.0,118.4548,118.5935,118.4548,118.5538,31179.0
2024-11-12 13:25:00,119.63,119.74,119.62,119.65,19544.0,118.5241,118.6331,118.5142,118.5439,19544.0
2024-11-12 13:30:00,119.68,119.81,119.65,119.79,15653.0,118.5737,118.7025,118.5439,118.6826,15653.0
2024-11-12 13:35:00,119.79,119.87,119.74,119.76,24123.0,118.6826,118.7619,118.6331,118.6529,24123.0
2024-11-12 13:40:00,119.76,119.84,119.74,119.83,18040.0,118.6529,118.7322,118.6331,118.7223,18040.0
2024-11-12 13:45:00,119.83,119.92,119.78,119.88,25488.0,118.7223,118.8114,118.6727,118.7718,25488.0
2024-11-12 13:50:00,119.89,119.95,119.88,119.92,27585.0,118.7817,118.8412,118.7718,118.8114,27585.0
2024-11-12 13:55:00,119.91,120.01,119.89,119.93,27455.0,118.8015,118.9006,118.7817,118.8213,27455.0
2024-11-12 14:00:00,119.95,119.98,119.84,119.84,46311.0,118.8412,118.8709,118.7322,118.7322,46311.0
2024-11-12 14:05:00,119.84,119.98,119.81,119.81,20333.0,118.7322,118.8709,118.7025,118.7025,20333.0
2024-11-12 14:10:00,119.8,119.92,119.8,119.91,15989.0,118.6925,118.8114,118.6925,118.8015,15989.0
2024-11-12 14:15:00,119.91,119.98,119.87,119.91,22061.0,118.8015,118.8709,118.7619,118.8015,22061.0
2024-11-12 14:20:00,119.91,119.93,119.8,119.89,21361.0,118.8015,118.8213,118.6925,118.7817,21361.0
2024-11-12 14:25:00,119.87,119.89,119.83,119.84,16709.0,118.7619,118.7817,118.7223,118.7322,16709.0
2024-11-12 14:30:00,119.84,119.9,119.82,119.88,24579.0,118.7322,118.7916,118.7124,118.7718,24579.0
2024-11-12 14:35:00,119.9,119.98,119.84,119.88,18769.0,118.7916,118.8709,118.7322,118.7718,18769.0
2024-11-12 14:40:00,119.86,119.9,119.84,119.85,15329.0,118.752,118.7916,118.7322,118.7421,15329.0
2024-11-12 14:45:00,119.85,119.88,119.83,119.88,17482.0,118.7421,118.7718,118.7223,118.7718,17482.0
2024-11-12 14:50:00,119.89,119.97,119.86,119.88,39069.0,118.7817,118.861,118.752,118.7718,39069.0
2024-11-12 14:55:00,119.87,119.92,119.82,119.92,16520.0,118.7619,118.8114,118.7124,118.8114,16520.0
2024-11-12 15:00:00,119.92,119.93,119.86,119.9,20382.0,118.8114,118.8213,118.752,118.7916,20382.0
2024-11-12 15:05:00,119.9,119.98,119.88,119.98,27515.0,118.7916,118.8709,118.7718,118.8709,27515.0
2024-11-12 15:10:00,119.98,120.02,119.96,120.01,16269.0,118.8709,118.9105,118.8511,118.9006,16269.0
2024-11-12 15:15:00,119.99,120.01,119.89,119.93,25193.0,118.8808,118.9006,118.7817,118.8213,25193.0
2024-11-12 15:20:00,119.94,120.02,119.89,119.99,26939.0,118.8312,118.9105,118.7817,118.8808,26939.0
2024-11-12 15:25:00,119.99,120.01,119.91,119.96,22098.0,118.8808,118.9006,118.8015,118.8511,22098.0
2024-11-12 15:30:00,119.96,119.98,119.92,119.94,33313.0,118.8511,118.8709,118.8114,118.8312,33313.0
2024-11-12 15:35:00,119.94,119.96,119.86,119.86,35779.0,118.8312,118.8511,118.752,118.752,35779.0
2024-11-12 15:40:00,119.83,119.87,119.75,119.79,34830.0,118.7223,118.7619,118.643,118.6826,34830.0
2024-11-12 15:45:00,119.78,119.81,119.72,119.77,30946.0,118.6727,118.7025,118.6133,118.6628,30946.0
2024-11-12 15:50:00,119.76,119.83,119.69,119.75,75087.0,118.6529,118.7223,118.5836,118.643,75087.0
2024-11-12 15:55:00,119.75,119.95,119.63,119.87,289234.0,118.643,118.8412,118.5241,118.7619,289234.0
2024-11-13 09:30:00,119.91,120.28,119.88,120.17,61730.0,118.8015,119.1681,118.7718,119.0591,61730.0
2024-11-13 09:35:00,120.16,120.29,119.98,120.28,15957.0,119.0492,119.178,118.8709,119.1681,15957.0
2024-11-13 09:40:00,120.36,120.39,120.15,120.34,19793.0,119.2474,119.2771,119.0393,119.2276,19793.0
2024-11-13 09:45:00,120.31,120.66,120.22,120.65,41823.0,119.1978,119.5446,119.1087,119.5347,41823.0
2024-11-13 09:50:00,120.64,120.88,120.58,120.84,52295.0,119.5248,119.7626,119.4653,119.7229,52295.0
2024-11-13 09:55:00,120.86,121.13,120.73,121.13,48047.0,119.7427,120.0102,119.6139,120.0102,48047.0
2024-11-13 10:00:00,121.15,121.15,120.86,120.9,76260.0,120.0301,120.0301,119.7427,119.7824,76260.0
2024-11-13 10:05:00,120.9,120.91,120.55,120.87,25138.0,119.7824,119.7923,119.4356,119.7527,25138.0
2024-11-13 10:10:00,120.86,121.11,120.84,120.93,15878.0,119.7427,119.9904,119.7229,119.8121,15878.0
2024-11-13 10:15:00,120.95,121.04,120.88,120.95,15682.0,119.8319,119.9211,119.7626,119.8319,15682.0
2024-11-13 10:20:00,120.94,120.96,120.82,120.91,54927.0,119.822,119.8418,119.7031,119.7923,54927.0
2024-11-13 10:25:00,120.89,120.93,120.77,120.82,19882.0,119.7725,119.8121,119.6536,119.7031,19882.0
2024-11-13 10:30:00,120.84,121.02,120.74,121.0,47929.0,119.7229,119.9013,119.6239,119.8814,47929.0
2024-11-13 10:35:00,120.99,121.24,120.99,121.09,18548.0,119.8715,120.1192,119.8715,119.9706,18548.0
2024-11-13 10:40:00,121.09,121.25,121.04,121.2,13790.0,119.9706,120.1291,119.9211,120.0796,13790.0
2024-11-13 10:45:00,121.17,121.2,121.09,121.12,12959.0,120.0499,120.0796,119.9706,120.0003,12959.0
2024-11-13 10:50:00,121.15,121.34,121.14,121.27,15874.0,120.0301,120.2183,120.0202,120.149,15874.0
2024-11-13 10:55:00,121.27,121.35,121.26,121.32,20809.0,120.149,120.2282,120.139,120.1985,20809.0
2024-11-13 11:00:00,121.33,121.46,121.33,121.38,17161.0,120.2084,120.3372,120.2084,120.2579,17161.0
2024-11-13 11:05:00,121.38,121.51,121.34,121.34,23688.0,120.2579,120.3867,120.2183,120.2183,23688.0
2024-11-13 11:10:00,121.35,121.46,121.29,121.42,11896.0,120.2282,120.3372,120.1688,120.2976,11896.0
2024-11-13 11:15:00,121.41,121.43,121.36,121.4,6985.0,120.2877,120.3075,120.2381,120.2778,6985.0
2024-11-13 11:20:00,121.43,121.44,121.31,121.37,16156.0,120.3075,120.3174,120.1886,120.248,16156.0
2024-11-13 11:25:00,121.36,121.38,121.33,121.36,11136.0,120.2381,120.2579,120.2084,120.2381,11136.0
2024-11-13 11:30:00,121.37,121.37,121.08,121.13,12790.0,120.248,120.248,119.9607,120.0102,12790.0
2024-11-13 11:35:00,121.14,121.32,121.13,121.28,19348.0,120.0202,120.1985,120.0102,120.1589,19348.0
2024-11-13 11:40:00,121.25,121.35,121.22,121.29,17385.0,120.1291,120.2282,120.0994,120.1688,17385.0
2024-11-13 11:45:00,121.3,121.43,121.28,121.42,11380.0,120.1787,120.3075,120.1589,120.2976,11380.0
2024-11-13 11:50:00,121.43,121.45,121.34,121.42,12010.0,120.3075,120.3273,120.2183,120.2976,12010.0
2024-11-13 11:55:00,121.43,121.43,121.33,121.33,12629.0,120.3075,120.3075,120.2084,120.2084,12629.0
2024-11-13 12:00:00,121.31,121.36,121.25,121.34,14705.0,120.1886,120.2381,120.1291,120.2183,14705.0
2024-11-13 12:05:00,121.34,121.42,121.34,121.39,13021.0,120.2183,120.2976,120.2183,120.2678,13021.0
2024-11-13 12:10:00,121.39,121.5,121.39,121.46,35027.0,120.2678,120.3768,120.2678,120.3372,35027.0
2024-11-13 12:15:00,121.44,121.49,121.38,121.39,11376.0,120.3174,120.3669,120.2579,120.2678,11376.0
2024-11-13 12:20:00,121.38,121.47,121.37,121.43,15562.0,120.2579,120.3471,120.248,120.3075,15562.0
2024-11-13 12:25:00,121.43,121.54,121.41,121.53,17017.0,120.3075,120.4165,120.2877,120.4066,17017.0
2024-11-13 12:30:00,121.53,121.57,121.49,121.5,13194.0,120.4066,120.4462,120.3669,120.3768,13194.0
2024-11-13 12:35:00,121.5,121.62,121.5,121.55,14970.0,120.3768,120.4957,120.3768,120.4264,14970.0
2024-11-13 12:40:00,121.57,121.66,121.57,121.63,20105.0,120.4462,120.5353,120.4462,120.5056,20105.0
2024-11-13 12:45:00,121.65,121.73,121.65,121.7,19094.0,120.5254,120.6047,120.5254,120.575,19094.0
2024-11-13 12:50:00,121.7,121.78,121.68,121.78,18817.0,120.575,120.6542,120.5552,120.6542,18817.0
2024-11-13 12:55:00,121.77,121.88,121.76,121.88,19341.0,120.6443,120.7533,120.6344,120.7533,19341.0
2024-11-13 13:00:00,121.88,121.89,121.85,121.88,24629.0,120.7533,120.7632,120.7236,120.7533,24629.0
2024-11-13 13:05:00,121.88,121.92,121.8,121.82,23833.0,120.7533,120.7929,120.6741,120.6939,23833.0
2024-11-13 13:10:00,121.82,121.85,121.74,121.77,18919.0,120.6939,120.7236,120.6146,120.6443,18919.0
2024-11-13 13:15:00,121.78,121.82,121.74,121.8,10766.0,120.6542,120.6939,120.6146,120.6741,10766.0
2024-11-13 13:20:00,121.81,121.85,121.78,121.83,14650.0,120.684,120.7236,120.6542,120.7038,14650.0
2024-11-13 13:25:00,121.83,121.86,121.81,121.82,10553.0,120.7038,120.7335,120.684,120.6939,10553.0
2024-11-13 13:30:00,121.81,121.81,121.74,121.76,11976.0,120.684,120.684,120.6146,120.6344,11976.0
2024-11-13 13:35:00,121.75,121.77,121.71,121.73,18332.0,120.6245,120.6443,120.5849,120.6047,18332.0
2024-11-13 13:40:00,121.73,121.82,121.73,121.8,18699.0,120.6047,120.6939,120.6047,120.6741,18699.0
2024-11-13 13:45:00,121.8,121.8,121.65,121.65,16978.0,120.6741,120.6741,120.5254,120.5254,16978.0
2024-11-13 13:50:00,121.65,121.67,121.59,121.65,15891.0,120.5254,120.5453,120.466,120.5254,15891.0
2024-11-13 13:55:00,121.66,121.7,121.58,121.59,15711.0,120.5353,120.575,120.4561,120.466,15711.0
2024-11-13 14:00:00,121.61,121.67,121.59,121.64,22919.0,120.4858,120.5453,120.466,120.5155,22919.0
2024-11-13 14:05:00,121.64,121.65,121.5,121.52,22986.0,120.5155,120.5254,120.3768,120.3966,22986.0
2024-11-13 14:10:00,121.51,121.58,121.49,121.55,20051.0,120.3867,120.4561,120.3669,120.4264,20051.0
2024-11-13 14:15:00,121.55,121.56,121.38,121.39,9528.0,120.4264,120.4363,120.2579,120.2678,9528.0
2024-11-13 14:20:00,121.38,121.42,121.31,121.34,12729.0,120.2579,120.2976,120.1886,120.2183,12729.0
2024-11-13 14:25:00,121.33,121.39,121.27,121.28,13852.0,120.2084,120.2678,120.149,120.1589,13852.0
2024-11-13 14:30:00,121.28,121.3,121.2,121.26,17040.0,120.1589,120.1787,120.0796,120.139,17040.0
2024-11-13 14:35:00,121.25,121.36,121.22,121.3,9547.0,120.1291,120.2381,120.0994,120.1787,9547.0
2024-11-13 14:40:00,121.29,121.31,121.22,121.26,10272.0,120.1688,120.1886,120.0994,120.139,10272.0
2024-11-13 14:45:00,121.26,121.3,121.14,121.16,12101.0,120.139,120.1787,120.0202,120.04,12101.0
2024-11-13 14:50:00,121.15,121.16,121.06,121.11,9828.0,120.0301,120.04,119.9409,119.9904,9828.0
2024-11-13 14:55:00,121.11,121.15,121.1,121.13,9578.0,119.9904,120.0301,119.9805,120.0102,9578.0
2024-11-13 15:00:00,121.11,121.15,121.09,121.13,11403.0,119.9904,120.0301,119.9706,120.0102,11403.0
2024-11-13 15:05:00,121.14,121.26,121.13,121.26,16220.0,120.0202,120.139,120.0102,120.139,16220.0
2024-11-13 15:10:00,121.25,121.33,121.24,121.32,21397.0,120.1291,120.2084,120.1192,120.1985,21397.0
2024-11-13 15:15:00,121.31,121.37,121.29,121.35,18984.0,120.1886,120.248,120.1688,120.2282,18984.0
2024-11-13 15:20:00,121.35,121.46,121.35,121.37,18851.0,120.2282,120.3372,120.2282,120.248,18851.0
2024-11-13 15:25:00,121.38,121.42,121.37,121.37,13284.0,120.2579,120.2976,120.248,120.248,13284.0
2024-11-13 15:30:00,121.37,121.43,121.33,121.39,24929.0,120.248,120.3075,120.2084,120.2678,24929.0
2024-11-13 15:35:00,121.39,121.41,121.29,121.31,48832.0,120.2678,120.2877,120.1688,120.1886,48832.0
2024-11-13 15:40:00,121.32,121.34,121.2,121.22,50840.0,120.1985,120.2183,120.0796,120.0994,50840.0
2024-11-13 15:45:00,121.23,121.32,121.19,121.27,40302.0,120.1093,120.1985,120.0697,120.149,40302.0
2024-11-13 15:50:00,121.21,121.32,121.17,121.23,52216.0,120.0895,120.1985,120.0499,120.1093,52216.0
2024-11-13 15:55:00,121.23,121.46,121.09,121.18,323948.0,120.1093,120.3372,119.9706,120.0598,323948.0
2024-11-14 09:30:00,120.18,121.57,120.18,120.6,119373.0,119.4414,120.8229,119.4414,119.8588,119373.0
2024-11-14 09:35:00,120.58,120.81,120.46,120.52,49233.0,119.8389,120.0675,119.7197,119.7793,49233.0
2024-11-14 09:40:00,120.52,120.76,120.35,120.54,42379.0,119.7793,120.0178,119.6104,119.7992,42379.0
2024-11-14 09:45:00,120.56,120.96,120.55,120.96,25994.0,119.8191,120.2166,119.8091,120.2166,25994.0
2024-11-14 09:50:00,120.99,121.14,120.94,121.13,16360.0,120.2464,120.3955,120.1967,120.3856,16360.0
2024-11-14 09:55:00,121.14,121.24,121.05,121.24,30146.0,120.3955,120.4949,120.3061,120.4949,30146.0
2024-11-14 10:00:00,121.2,121.48,121.12,121.31,25113.0,120.4551,120.7334,120.3756,120.5645,25113.0
2024-11-14 10:05:00,121.37,121.6,121.37,121.43,24930.0,120.6241,120.8527,120.6241,120.6837,24930.0
2024-11-14 10:10:00,121.45,121.6,121.4,121.53,53217.0,120.7036,120.8527,120.6539,120.7831,53217.0
2024-11-14 10:15:00,121.59,121.73,121.54,121.56,32780.0,120.8427,120.9819,120.793,120.8129,32780.0
2024-11-14 10:20:00,121.56,121.91,121.55,121.79,30748.0,120.8129,121.1608,120.803,121.0415,30748.0
2024-11-14 10:25:00,121.81,122.1,121.8,121.98,36804.0,121.0614,121.3496,121.0514,121.2303,36804.0
2024-11-14 10:30:00,122.01,122.09,121.8,121.86,33497.0,121.2602,121.3397,121.0514,121.1111,33497.0
2024-11-14 10:35:00,121.86,122.05,121.84,121.97,25873.0,121.1111,121.2999,121.0912,121.2204,25873.0
2024-11-14 10:40:00,121.97,122.07,121.91,121.95,20528.0,121.2204,121.3198,121.1608,121.2005,20528.0
2024-11-14 10:45:00,121.94,121.95,121.83,121.85,18072.0,121.1906,121.2005,121.0813,121.1011,18072.0
2024-11-14 10:50:00,121.83,121.83,121.71,121.76,22690.0,121.0813,121.0813,120.962,121.0117,22690.0
2024-11-14 10:55:00,121.77,121.79,121.53,121.55,24512.0,121.0216,121.0415,120.7831,120.803,24512.0
2024-11-14 11:00:00,121.55,121.62,121.41,121.53,25840.0,120.803,120.8726,120.6638,120.7831,25840.0
2024-11-14 11:05:00,121.54,121.6,121.42,121.45,13252.0,120.793,120.8527,120.6738,120.7036,13252.0
2024-11-14 11:10:00,121.42,121.57,121.41,121.5,26716.0,120.6738,120.8229,120.6638,120.7533,26716.0
2024-11-14 11:15:00,121.51,121.51,121.4,121.44,12964.0,120.7632,120.7632,120.6539,120.6937,12964.0
2024-11-14 11:20:00,121.43,121.5,121.33,121.44,32615.0,120.6837,120.7533,120.5843,120.6937,32615.0
2024-11-14 11:25:00,121.44,121.5,121.35,121.47,28840.0,120.6937,120.7533,120.6042,120.7235,28840.0
2024-11-14 11:30:00,121.48,121.6,121.44,121.47,17709.0,120.7334,120.8527,120.6937,120.7235,17709.0
2024-11-14 11:35:00,121.49,121.58,121.47,121.58,15444.0,120.7433,120.8328,120.7235,120.8328,15444.0
2024-11-14 11:40:00,121.6,121.69,121.56,121.58,21190.0,120.8527,120.9421,120.8129,120.8328,21190.0
2024-11-14 11:45:00,121.57,121.58,121.44,121.47,15247.0,120.8229,120.8328,120.6937,120.7235,15247.0
2024-11-14 11:50:00,121.49,121.49,121.29,121.37,23927.0,120.7433,120.7433,120.5446,120.6241,23927.0
2024-11-14 11:55:00,121.33,121.47,121.33,121.42,14237.0,120.5843,120.7235,120.5843,120.6738,14237.0
2024-11-14 12:00:00,121.4,121.4,121.3,121.39,15898.0,120.6539,120.6539,120.5545,120.644,15898.0
2024-11-14 12:05:00,121.37,121.37,121.2,121.31,31534.0,120.6241,120.6241,120.4551,120.5645,31534.0
2024-11-14 12:10:00,121.33,121.37,121.23,121.24,20306.0,120.5843,120.6241,120.4849,120.4949,20306.0
2024-11-14 12:15:00,121.25,121.28,121.16,121.25,27548.0,120.5048,120.5346,120.4154,120.5048,27548.0
2024-11-14 12:20:00,121.22,121.26,121.2,121.26,17086.0,120.475,120.5148,120.4551,120.5148,17086.0
2024-11-14 12:25:00,121.25,121.27,121.14,121.22,28498.0,120.5048,120.5247,120.3955,120.475,28498.0
2024-11-14 12:30:00,121.22,121.22,121.09,121.14,41188.0,120.475,120.475,120.3458,120.3955,41188.0
2024-11-14 12:35:00,121.15,121.31,121.15,121.29,12521.0,120.4054,120.5645,120.4054,120.5446,12521.0
2024-11-14 12:40:00,121.3,121.35,121.26,121.3,15173.0,120.5545,120.6042,120.5148,120.5545,15173.0
2024-11-14 12:45:00,121.29,121.33,121.09,121.13,23766.0,120.5446,120.5843,120.3458,120.3856,23766.0
2024-11-14 12:50:00,121.11,121.23,121.11,121.22,17083.0,120.3657,120.4849,120.3657,120.475,17083.0
2024-11-14 12:55:00,121.21,121.26,121.17,121.21,16320.0,120.4651,120.5148,120.4253,120.4651,16320.0
2024-11-14 13:00:00,121.22,121.23,121.12,121.16,23574.0,120.475,120.4849,120.3756,120.4154,23574.0
2024-11-14 13:05:00,121.14,121.15,121.0,121.04,47317.0,120.3955,120.4054,120.2564,120.2961,47317.0
2024-11-14 13:10:00,121.04,121.13,121.03,121.12,22183.0,120.2961,120.3856,120.2862,120.3756,22183.0
2024-11-14 13:15:00,121.09,121.2,121.08,121.11,21937.0,120.3458,120.4551,120.3359,120.3657,21937.0
2024-11-14 13:20:00,121.11,121.14,121.04,121.05,22106.0,120.3657,120.3955,120.2961,120.3061,22106.0
2024-11-14 13:25:00,121.06,121.11,120.95,120.95,24602.0,120.316,120.3657,120.2067,120.2067,24602.0
2024-11-14 13:30:00,120.94,120.94,120.8,120.83,18820.0,120.1967,120.1967,120.0576,120.0874,18820.0
2024-11-14 13:35:00,120.82,120.87,120.68,120.75,19482.0,120.0775,120.1272,119.9383,120.0079,19482.0
2024-11-14 13:40:00,120.75,120.85,120.75,120.75,15705.0,120.0079,120.1073,120.0079,120.0079,15705.0
2024-11-14 13:45:00,120.78,120.79,120.63,120.69,37340.0,120.0377,120.0477,119.8886,119.9483,37340.0
2024-11-14 13:50:00,120.7,120.73,120.64,120.68,13995.0,119.9582,119.988,119.8986,119.9383,13995.0
2024-11-14 13:55:00,120.67,120.7,120.61,120.64,26235.0,119.9284,119.9582,119.8688,119.8986,26235.0
2024-11-14 14:00:00,120.64,120.78,120.63,120.76,28036.0,119.8986,120.0377,119.8886,120.0178,28036.0
2024-11-14 14:05:00,120.77,120.82,120.58,120.62,35456.0,120.0278,120.0775,119.8389,119.8787,35456.0
2024-11-14 14:10:00,120.63,120.64,120.52,120.52,15208.0,119.8886,119.8986,119.7793,119.7793,15208.0
2024-11-14 14:15:00,120.53,120.53,120.43,120.48,27199.0,119.7892,119.7892,119.6899,119.7396,27199.0
2024-11-14 14:20:00,120.46,120.47,120.29,120.37,24742.0,119.7197,119.7296,119.5507,119.6302,24742.0
2024-11-14 14:25:00,120.36,120.46,120.32,120.46,33413.0,119.6203,119.7197,119.5805,119.7197,33413.0
2024-11-14 14:30:00,120.47,120.53,120.43,120.46,22511.0,119.7296,119.7892,119.6899,119.7197,22511.0
2024-11-14 14:35:00,120.46,120.47,120.41,120.47,19722.0,119.7197,119.7296,119.67,119.7296,19722.0
2024-11-14 14:40:00,120.45,120.47,120.4,120.41,25701.0,119.7097,119.7296,119.66,119.67,25701.0
2024-11-14 14:45:00,120.43,120.43,120.34,120.34,24442.0,119.6899,119.6899,119.6004,119.6004,24442.0
2024-11-14 14:50:00,120.34,120.39,120.31,120.38,26919.0,119.6004,119.6501,119.5706,119.6402,26919.0
2024-11-14 14:55:00,120.38,120.39,120.31,120.32,25652.0,119.6402,119.6501,119.5706,119.5805,25652.0
2024-11-14 15:00:00,120.29,120.29,120.18,120.25,63442.0,119.5507,119.5507,119.4414,119.511,63442.0
2024-11-14 15:05:00,120.26,120.31,120.17,120.27,52791.0,119.5209,119.5706,119.4315,119.5308,52791.0
2024-11-14 15:10:00,120.27,120.39,120.24,120.35,16490.0,119.5308,119.6501,119.501,119.6104,16490.0
2024-11-14 15:15:00,120.36,120.47,120.32,120.47,30247.0,119.6203,119.7296,119.5805,119.7296,30247.0
2024-11-14 15:20:00,120.45,120.46,120.33,120.36,70862.0,119.7097,119.7197,119.5905,119.6203,70862.0
2024-11-14 15:25:00,120.35,120.35,120.24,120.27,25391.0,119.6104,119.6104,119.501,119.5308,25391.0
2024-11-14 15:30:00,120.27,120.33,120.15,120.3,89574.0,119.5308,119.5905,119.4116,119.5607,89574.0
2024-11-14 15:35:00,120.31,120.45,120.3,120.36,43820.0,119.5706,119.7097,119.5607,119.6203,43820.0
2024-11-14 15:40:00,120.37,120.51,120.31,120.33,63324.0,119.6302,119.7694,119.5706,119.5905,63324.0
2024-11-14 15:45:00,120.32,120.38,120.17,120.18,60246.0,119.5805,119.6402,119.4315,119.4414,60246.0
2024-11-14 15:50:00,120.18,120.24,120.04,120.05,106584.0,119.4414,119.501,119.3023,119.3122,106584.0
2024-11-14 15:55:00,120.04,120.1,119.91,119.91,402752.0,119.3023,119.3619,119.1731,119.1731,402752.0
2024-11-15 09:30:00,119.73,119.92,119.34,119.81,271922.0,118.9942,119.183,118.6066,119.0737,271922.0
2024-11-15 09:35:00,119.83,119.99,119.71,119.96,47015.0,119.0936,119.2526,118.9743,119.2228,47015.0
2024-11-15 09:40:00,119.96,120.22,119.9,120.15,66023.0,119.2228,119.4812,119.1631,119.4116,66023.0
2024-11-15 09:45:00,120.09,120.18,119.91,120.07,44243.0,119.352,119.4414,119.1731,119.3321,44243.0
2024-11-15 09:50:00,120.03,120.13,119.94,119.94,17077.0,119.2923,119.3917,119.2029,119.2029,17077.0
2024-11-15 09:55:00,119.96,119.97,119.74,119.79,22043.0,119.2228,119.2327,119.0041,119.0538,22043.0
2024-11-15 10:00:00,119.79,119.91,119.74,119.77,21584.0,119.0538,119.1731,119.0041,119.0339,21584.0
2024-11-15 10:05:00,119.76,119.84,119.66,119.76,20852.0,119.024,119.1035,118.9246,119.024,20852.0
2024-11-15 10:10:00,119.77,119.96,119.7,119.94,30694.0,119.0339,119.2228,118.9644,119.2029,30694.0
2024-11-15 10:15:00,119.94,120.02,119.86,120.0,59180.0,119.2029,119.2824,119.1234,119.2625,59180.0
2024-11-15 10:20:00,120.02,120.02,119.81,119.9,38978.0,119.2824,119.2824,119.0737,119.1631,38978.0
2024-11-15 10:25:00,119.9,119.96,119.78,119.94,23722.0,119.1631,119.2228,119.0439,119.2029,23722.0
2024-11-15 10:30:00,119.95,120.05,119.84,120.05,17467.0,119.2128,119.3122,119.1035,119.3122,17467.0
2024-11-15 10:35:00,120.04,120.11,119.93,119.94,19082.0,119.3023,119.3718,119.1929,119.2029,19082.0
2024-11-15 10:40:00,119.94,120.08,119.82,120.03,29509.0,119.2029,119.342,119.0836,119.2923,29509.0
2024-11-15 10:45:00,120.03,120.24,120.03,120.04,24722.0,119.2923,119.501,119.2923,119.3023,24722.0
2024-11-15 10:50:00,120.01,120.16,119.96,119.99,27466.0,119.2724,119.4215,119.2228,119.2526,27466.0
2024-11-15 10:55:00,119.97,120.04,119.9,119.9,15920.0,119.2327,119.3023,119.1631,119.1631,15920.0
2024-11-15 11:00:00,119.88,119.98,119.83,119.83,25721.0,119.1432,119.2426,119.0936,119.0936,25721.0
2024-11-15 11:05:00,119.84,119.91,119.78,119.86,15202.0,119.1035,119.1731,119.0439,119.1234,15202.0
2024-11-15 11:10:00,119.86,119.93,119.73,119.73,22639.0,119.1234,119.1929,118.9942,118.9942,22639.0
2024-11-15 11:15:00,119.73,119.91,119.73,119.86,33987.0,118.9942,119.1731,118.9942,119.1234,33987.0
2024-11-15 11:20:00,119.88,120.08,119.84,120.06,36039.0,119.1432,119.342,119.1035,119.3221,36039.0
2024-11-15 11:25:00,120.08,120.15,120.02,120.07,23350.0,119.342,119.4116,119.2824,119.3321,23350.0
2024-11-15 11:30:00,120.07,120.15,119.96,119.97,29144.0,119.3321,119.4116,119.2228,119.2327,29144.0
2024-11-15 11:35:00,120.0,120.06,119.93,120.02,21271.0,119.2625,119.3221,119.1929,119.2824,21271.0
2024-11-15 11:40:00,119.99,120.13,119.93,120.09,13690.0,119.2526,119.3917,119.1929,119.352,13690.0
2024-11-15 11:45:00,120.08,120.31,120.05,120.24,18356.0,119.342,119.5706,119.3122,119.501,18356.0
2024-11-15 11:50:00,120.25,120.37,120.2,120.33,33075.0,119.511,119.6302,119.4613,119.5905,33075.0
2024-11-15 11:55:00,120.32,120.4,120.27,120.38,46882.0,119.5805,119.66,119.5308,119.6402,46882.0
2024-11-15 12:00:00,120.4,120.48,120.37,120.41,19836.0,119.66,119.7396,119.6302,119.67,19836.0
2024-11-15 12:05:00,120.41,120.59,120.41,120.57,18124.0,119.67,119.8489,119.67,119.829,18124.0
2024-11-15 12:10:00,120.55,120.57,120.35,120.43,23084.0,119.8091,119.829,119.6104,119.6899,23084.0
2024-11-15 12:15:00,120.43,120.46,120.33,120.37,9579.0,119.6899,119.7197,119.5905,119.6302,9579.0
2024-11-15 12:20:00,120.37,120.43,120.28,120.3,20014.0,119.6302,119.6899,119.5408,119.5607,20014.0
2024-11-15 12:25:00,120.3,120.33,120.13,120.15,15734.0,119.5607,119.5905,119.3917,119.4116,15734.0
2024-11-15 12:30:00,120.14,120.19,120.09,120.15,57658.0,119.4016,119.4513,119.352,119.4116,57658.0
2024-11-15 12:35:00,120.17,120.29,120.14,120.17,30513.0,119.4315,119.5507,119.4016,119.4315,30513.0
2024-11-15 12:40:00,120.2,120.27,120.17,120.24,16901.0,119.4613,119.5308,119.4315,119.501,16901.0
2024-11-15 12:45:00,120.22,120.3,120.22,120.27,13175.0,119.4812,119.5607,119.4812,119.5308,13175.0
2024-11-15 12:50:00,120.27,120.29,120.18,120.28,15412.0,119.5308,119.5507,119.4414,119.5408,15412.0
2024-11-15 12:55:00,120.26,120.34,120.21,120.32,15866.0,119.5209,119.6004,119.4712,119.5805,15866.0
2024-11-15 13:00:00,120.33,120.33,120.2,120.21,14233.0,119.5905,119.5905,119.4613,119.4712,14233.0
2024-11-15 13:05:00,120.22,120.26,120.14,120.21,12186.0,119.4812,119.5209,119.4016,119.4712,12186.0
2024-11-15 13:10:00,120.21,120.36,120.19,120.36,19421.0,119.4712,119.6203,119.4513,119.6203,19421.0
2024-11-15 13:15:00,120.39,120.49,120.37,120.44,19170.0,119.6501,119.7495,119.6302,119.6998,19170.0
2024-11-15 13:20:00,120.44,120.5,120.37,120.47,24517.0,119.6998,119.7594,119.6302,119.7296,24517.0
2024-11-15 13:25:00,120.49,120.6,120.46,120.48,18802.0,119.7495,119.8588,119.7197,119.7396,18802.0
2024-11-15 13:30:00,120.47,120.48,120.39,120.44,22906.0,119.7296,119.7396,119.6501,119.6998,22906.0
2024-11-15 13:35:00,120.43,120.61,120.43,120.6,19968.0,119.6899,119.8688,119.6899,119.8588,19968.0
2024-11-15 13:40:00,120.59,120.61,120.52,120.57,15882.0,119.8489,119.8688,119.7793,119.829,15882.0
2024-11-15 13:45:00,120.58,120.58,120.36,120.38,18277.0,119.8389,119.8389,119.6203,119.6402,18277.0
2024-11-15 13:50:00,120.38,120.39,120.31,120.34,12092.0,119.6402,119.6501,119.5706,119.6004,12092.0
2024-11-15 13:55:00,120.36,120.4,120.27,120.35,19143.0,119.6203,119.66,119.5308,119.6104,19143.0
2024-11-15 14:00:00,120.35,120.39,120.31,120.32,16516.0,119.6104,119.6501,119.5706,119.5805,16516.0
2024-11-15 14:05:00,120.31,120.36,120.27,120.32,15099.0,119.5706,119.6203,119.5308,119.5805,15099.0
2024-11-15 14:10:00,120.32,120.37,120.32,120.33,13910.0,119.5805,119.6302,119.5805,119.5905,13910.0
2024-11-15 14:15:00,120.35,120.37,120.26,120.29,18588.0,119.6104,119.6302,119.5209,119.5507,18588.0
2024-11-15 14:20:00,120.28,120.28,120.14,120.17,16186.0,119.5408,119.5408,119.4016,119.4315,16186.0
2024-11-15 14:25:00,120.18,120.22,120.13,120.16,18631.0,119.4414,119.4812,119.3917,119.4215,18631.0
2024-11-15 14:30:00,120.14,120.23,120.12,120.15,13515.0,119.4016,119.4911,119.3818,119.4116,13515.0
2024-11-15 14:35:00,120.16,120.23,120.16,120.19,10672.0,119.4215,119.4911,119.4215,119.4513,10672.0
2024-11-15 14:40:00,120.19,120.23,120.14,120.17,22135.0,119.4513,119.4911,119.4016,119.4315,22135.0
2024-11-15 14:45:00,120.19,120.28,120.05,120.06,31714.0,119.4513,119.5408,119.3122,119.3221,31714.0
2024-11-15 14:50:00,120.06,120.07,119.9,120.02,17411.0,119.3221,119.3321,119.1631,119.2824,17411.0
2024-11-15 14:55:00,120.01,120.07,119.96,120.05,13530.0,119.2724,119.3321,119.2228,119.3122,13530.0
2024-11-15 15:00:00,120.06,120.13,120.05,120.13,27870.0,119.3221,119.3917,119.3122,119.3917,27870.0
2024-11-15 15:05:00,120.13,120.2,120.07,120.1,22981.0,119.3917,119.4613,119.3321,119.3619,22981.0
2024-11-15 15:10:00,120.11,120.16,120.1,120.14,14618.0,119.3718,119.4215,119.3619,119.4016,14618.0
2024-11-15 15:15:00,120.14,120.27,120.13,120.24,27415.0,119.4016,119.5308,119.3917,119.501,27415.0
2024-11-15 15:20:00,120.26,120.35,120.25,120.32,20738.0,119.5209,119.6104,119.511,119.5805,20738.0
2024-11-15 15:25:00,120.33,120.33,120.22,120.25,22814.0,119.5905,119.5905,119.4812,119.511,22814.0
2024-11-15 15:30:00,120.25,120.29,120.15,120.2,29555.0,119.511,119.5507,119.4116,119.4613,29555.0
2024-11-15 15:35:00,120.19,120.22,120.14,120.15,21980.0,119.4513,119.4812,119.4016,119.4116,21980.0
2024-11-15 15:40:00,120.15,120.19,120.02,120.05,33017.0,119.4116,119.4513,119.2824,119.3122,33017.0
2024-11-15 15:45:00,120.05,120.12,120.0,120.02,37247.0,119.3122,119.3818,119.2625,119.2824,37247.0
2024-11-15 15:50:00,120.0,120.01,119.92,120.01,71877.0,119.2625,119.2724,119.183,119.2724,71877.0
2024-11-15 15:55:00,120.01,120.12,119.94,119.97,230291.0,119.2724,119.3818,119.2029,119.2327,230291.0
2024-11-18 09:30:00,120.01,120.93,120.0,120.55,93312.0,119.2724,120.1868,119.2625,119.8091,93312.0
2024-11-18 09:35:00,120.55,120.97,120.34,120.34,15284.0,119.8091,120.2265,119.6004,119.6004,15284.0
2024-11-18 09:40:00,120.33,120.64,120.33,120.59,12878.0,119.5905,119.8986,119.5905,119.8489,12878.0
2024-11-18 09:45:00,120.55,120.63,120.38,120.6,61912.0,119.8091,119.8886,119.6402,119.8588,61912.0
2024-11-18 09:50:00,120.52,120.55,120.35,120.39,28558.0,119.7793,119.8091,119.6104,119.6501,28558.0
2024-11-18 09:55:00,120.39,120.61,120.36,120.42,20000.0,119.6501,119.8688,119.6203,119.6799,20000.0
2024-11-18 10:00:00,120.44,120.74,120.31,120.74,22324.0,119.6998,119.998,119.5706,119.998,22324.0
2024-11-18 10:05:00,120.72,120.78,120.59,120.67,44225.0,119.9781,120.0377,119.8489,119.9284,44225.0
2024-11-18 10:10:00,120.66,120.69,120.5,120.55,19157.0,119.9185,119.9483,119.7594,119.8091,19157.0
2024-11-18 10:15:00,120.56,120.63,120.42,120.51,15985.0,119.8191,119.8886,119.6799,119.7694,15985.0
2024-11-18 10:20:00,120.48,120.5,120.26,120.31,17499.0,119.7396,119.7594,119.5209,119.5706,17499.0
2024-11-18 10:25:00,120.33,120.34,120.15,120.3,15707.0,119.5905,119.6004,119.4116,119.5607,15707.0
2024-11-18 10:30:00,120.26,120.29,120.18,120.2,22527.0,119.5209,119.5507,119.4414,119.4613,22527.0
2024-11-18 10:35:00,120.18,120.31,120.14,120.22,22105.0,119.4414,119.5706,119.4016,119.4812,22105.0
2024-11-18 10:40:00,120.21,120.33,120.16,120.17,51777.0,119.4712,119.5905,119.4215,119.4315,51777.0
2024-11-18 10:45:00,120.18,120.43,120.17,120.26,24950.0,119.4414,119.6899,119.4315,119.5209,24950.0
2024-11-18 10:50:00,120.25,120.31,120.15,120.21,17267.0,119.511,119.5706,119.4116,119.4712,17267.0
2024-11-18 10:55:00,120.23,120.36,120.21,120.34,36223.0,119.4911,119.6203,119.4712,119.6004,36223.0
2024-11-18 11:00:00,120.35,120.35,120.15,120.16,20013.0,119.6104,119.6104,119.4116,119.4215,20013.0
2024-11-18 11:05:00,120.18,120.18,120.06,120.09,16449.0,119.4414,119.4414,119.3221,119.352,16449.0
2024-11-18 11:10:00,120.09,120.11,120.01,120.02,22277.0,119.352,119.3718,119.2724,119.2824,22277.0
2024-11-18 11:15:00,120.02,120.07,120.0,120.06,22517.0,119.2824,119.3321,119.2625,119.3221,22517.0
2024-11-18 11:20:00,120.06,120.23,120.05,120.2,39521.0,119.3221,119.4911,119.3122,119.4613,39521.0
2024-11-18 11:25:00,120.21,120.24,120.03,120.03,30206.0,119.4712,119.501,119.2923,119.2923,30206.0
2024-11-18 11:30:00,120.05,120.19,120.03,120.17,37546.0,119.3122,119.4513,119.2923,119.4315,37546.0
2024-11-18 11:35:00,120.16,120.21,120.1,120.18,24521.0,119.4215,119.4712,119.3619,119.4414,24521.0
2024-11-18 11:40:00,120.18,120.2,120.02,120.05,15520.0,119.4414,119.4613,119.2824,119.3122,15520.0
2024-11-18 11:45:00,120.06,120.07,119.87,119.91,20687.0,119.3221,119.3321,119.1333,119.1731,20687.0
2024-11-18 11:50:00,119.88,119.93,119.85,119.91,15956.0,119.1432,119.1929,119.1134,119.1731,15956.0
2024-11-18 11:55:00,119.91,119.94,119.87,119.91,16891.0,119.1731,119.2029,119.1333,119.1731,16891.0
2024-11-18 12:00:00,119.89,119.91,119.75,119.75,18590.0,119.1532,119.1731,119.014,119.014,18590.0
2024-11-18 12:05:00,119.75,119.86,119.73,119.86,20324.0,119.014,119.1234,118.9942,119.1234,20324.0
2024-11-18 12:10:00,119.86,119.95,119.85,119.89,14360.0,119.1234,119.2128,119.1134,119.1532,14360.0
2024-11-18 12:15:00,119.89,119.95,119.84,119.93,20350.0,119.1532,119.2128,119.1035,119.1929,20350.0
2024-11-18 12:20:00,119.93,120.12,119.92,120.11,12015.0,119.1929,119.3818,119.183,119.3718,12015.0
2024-11-18 12:25:00,120.12,120.19,120.05,120.11,17014.0,119.3818,119.4513,119.3122,119.3718,17014.0
2024-11-18 12:30:00,120.1,120.26,120.08,120.24,12001.0,119.3619,119.5209,119.342,119.501,12001.0
2024-11-18 12:35:00,120.22,120.25,120.17,120.24,11791.0,119.4812,119.511,119.4315,119.501,11791.0
2024-11-18 12:40:00,120.23,120.23,120.14,120.15,11312.0,119.4911,119.4911,119.4016,119.4116,11312.0
2024-11-18 12:45:00,120.14,120.21,120.12,120.15,14627.0,119.4016,119.4712,119.3818,119.4116,14627.0
2024-11-18 12:50:00,120.15,120.17,120.05,120.11,10379.0,119.4116,119.4315,119.3122,119.3718,10379.0
2024-11-18 12:55:00,120.12,120.12,120.03,120.03,12048.0,119.3818,119.3818,119.2923,119.2923,12048.0
2024-11-18 13:00:00,120.03,120.04,119.89,119.89,10450.0,119.2923,119.3023,119.1532,119.1532,10450.0
2024-11-18 13:05:00,119.9,119.93,119.86,119.89,9394.0,119.1631,119.1929,119.1234,119.1532,9394.0
2024-11-18 13:10:00,119.89,119.99,119.88,119.9,15633.0,119.1532,119.2526,119.1432,119.1631,15633.0
2024-11-18 13:15:00,119.89,119.96,119.88,119.94,11506.0,119.1532,119.2228,119.1432,119.2029,11506.0
2024-11-18 13:20:00,119.94,120.02,119.9,119.95,17806.0,119.2029,119.2824,119.1631,119.2128,17806.0
2024-11-18 13:25:00,119.96,119.96,119.89,119.91,13371.0,119.2228,119.2228,119.1532,119.1731,13371.0
2024-11-18 13:30:00,119.91,119.92,119.84,119.88,12514.0,119.1731,119.183,119.1035,119.1432,12514.0
2024-11-18 13:35:00,119.89,119.9,119.78,119.78,16743.0,119.1532,119.1631,119.0439,119.0439,16743.0
2024-11-18 13:40:00,119.77,119.78,119.61,119.61,15962.0,119.0339,119.0439,118.8749,118.8749,15962.0
2024-11-18 13:45:00,119.61,119.62,119.51,119.51,21044.0,118.8749,118.8848,118.7755,118.7755,21044.0
2024-11-18 13:50:00,119.53,119.55,119.46,119.47,37375.0,118.7954,118.8153,118.7258,118.7358,37375.0
2024-11-18 13:55:00,119.48,119.6,119.48,119.59,17846.0,118.7457,118.865,118.7457,118.855,17846.0
2024-11-18 14:00:00,119.59,119.64,119.58,119.62,19965.0,118.855,118.9047,118.8451,118.8848,19965.0
2024-11-18 14:05:00,119.65,119.7,119.63,119.7,14105.0,118.9147,118.9644,118.8948,118.9644,14105.0
2024-11-18 14:10:00,119.71,119.84,119.7,119.79,18720.0,118.9743,119.1035,118.9644,119.0538,18720.0
2024-11-18 14:15:00,119.79,119.8,119.75,119.78,17240.0,119.0538,119.0637,119.014,119.0439,17240.0
2024-11-18 14:20:00,119.77,119.79,119.73,119.78,14142.0,119.0339,119.0538,118.9942,119.0439,14142.0
2024-11-18 14:25:00,119.78,119.78,119.73,119.74,14114.0,119.0439,119.0439,118.9942,119.0041,14114.0
2024-11-18 14:30:00,119.74,119.74,119.7,119.71,16331.0,119.0041,119.0041,118.9644,118.9743,16331.0
2024-11-18 14:35:00,119.71,119.84,119.7,119.84,15992.0,118.9743,119.1035,118.9644,119.1035,15992.0
2024-11-18 14:40:00,119.84,119.89,119.8,119.88,14545.0,119.1035,119.1532,119.0637,119.1432,14545.0
2024-11-18 14:45:00,119.87,119.92,119.84,119.9,16727.0,119.1333,119.183,119.1035,119.1631,16727.0
2024-11-18 14:50:00,119.9,119.95,119.89,119.91,19075.0,119.1631,119.2128,119.1532,119.1731,19075.0
2024-11-18 14:55:00,119.91,119.91,119.78,119.78,15638.0,119.1731,119.1731,119.0439,119.0439,15638.0
2024-11-18 15:00:00,119.78,119.81,119.71,119.71,21375.0,119.0439,119.0737,118.9743,118.9743,21375.0
2024-11-18 15:05:00,119.7,119.76,119.69,119.71,20994.0,118.9644,119.024,118.9544,118.9743,20994.0
2024-11-18 15:10:00,119.71,119.74,119.68,119.7,21876.0,118.9743,119.0041,118.9445,118.9644,21876.0
2024-11-18 15:15:00,119.7,119.71,119.62,119.63,19859.0,118.9644,118.9743,118.8848,118.8948,19859.0
2024-11-18 15:20:00,119.63,119.63,119.54,119.6,19412.0,118.8948,118.8948,118.8053,118.865,19412.0
2024-11-18 15:25:00,119.59,119.65,119.57,119.64,24138.0,118.855,118.9147,118.8351,118.9047,24138.0
2024-11-18 15:30:00,119.64,119.66,119.54,119.58,22195.0,118.9047,118.9246,118.8053,118.8451,22195.0
2024-11-18 15:35:00,119.59,119.69,119.57,119.66,27977.0,118.855,118.9544,118.8351,118.9246,27977.0
2024-11-18 15:40:00,119.65,119.7,119.64,119.67,30171.0,118.9147,118.9644,118.9047,118.9345,30171.0
2024-11-18 15:45:00,119.67,119.75,119.63,119.73,39189.0,118.9345,119.014,118.8948,118.9942,39189.0
2024-11-18 15:50:00,119.72,119.87,119.68,119.81,81597.0,118.9842,119.1333,118.9445,119.0737,81597.0
2024-11-18 15:55:00,119.81,119.86,119.63,119.7,308330.0,119.0737,119.1234,118.8948,118.9644,308330.0
2024-11-19 09:30:00,119.37,119.67,118.9,119.06,116176.0,118.6364,118.9345,118.1693,118.3283,116176.0
2024-11-19 09:35:00,119.01,119.05,118.32,118.32,67702.0,118.2786,118.3183,117.5928,117.5928,67702.0
2024-11-19 09:40:00,118.37,118.82,118.32,118.55,27711.0,117.6425,118.0898,117.5928,117.8214,27711.0
2024-11-19 09:45:00,118.48,118.48,118.15,118.17,26058.0,117.7518,117.7518,117.4239,117.4438,26058.0
2024-11-19 09:50:00,118.17,118.56,118.03,118.52,25758.0,117.4438,117.8314,117.3046,117.7916,25758.0
2024-11-19 09:55:00,118.49,118.67,118.38,118.38,32796.0,117.7618,117.9407,117.6525,117.6525,32796.0
2024-11-19 10:00:00,118.33,118.41,118.17,118.31,36151.0,117.6028,117.6823,117.4438,117.5829,36151.0
2024-11-19 10:05:00,118.38,118.39,118.21,118.27,15345.0,117.6525,117.6624,117.4835,117.5431,15345.0
2024-11-19 10:10:00,118.29,118.5,118.24,118.29,38295.0,117.563,117.7717,117.5133,117.563,38295.0
2024-11-19 10:15:00,118.3,118.57,118.18,118.47,42462.0,117.573,117.8413,117.4537,117.7419,42462.0
2024-11-19 10:20:00,118.47,118.53,118.21,118.38,35489.0,117.7419,117.8015,117.4835,117.6525,35489.0
2024-11-19 10:25:00,118.37,118.78,118.32,118.75,77869.0,117.6425,118.05,117.5928,118.0202,77869.0
2024-11-19 10:30:00,118.74,118.98,118.64,118.84,57574.0,118.0103,118.2488,117.9109,118.1096,57574.0
2024-11-19 10:35:00,118.85,119.06,118.84,118.84,28891.0,118.1196,118.3283,118.1096,118.1096,28891.0
2024-11-19 10:40:00,118.84,119.02,118.78,118.96,30581.0,118.1096,118.2885,118.05,118.2289,30581.0
2024-11-19 10:45:00,118.94,118.94,118.74,118.77,21698.0,118.209,118.209,118.0103,118.0401,21698.0
2024-11-19 10:50:00,118.74,118.8,118.66,118.71,31964.0,118.0103,118.0699,117.9307,117.9804,31964.0
2024-11-19 10:55:00,118.71,118.77,118.65,118.76,32348.0,117.9804,118.0401,117.9208,118.0301,32348.0
2024-11-19 11:00:00,118.76,118.97,118.75,118.93,27001.0,118.0301,118.2388,118.0202,118.1991,27001.0
2024-11-19 11:05:00,118.93,119.02,118.88,119.0,21861.0,118.1991,118.2885,118.1494,118.2687,21861.0
2024-11-19 11:10:00,119.0,119.15,118.99,119.15,42217.0,118.2687,118.4177,118.2587,118.4177,42217.0
2024-11-19 11:15:00,119.14,119.18,119.11,119.17,19714.0,118.4078,118.4475,118.378,118.4376,19714.0
2024-11-19 11:20:00,119.17,119.22,119.07,119.21,25060.0,118.4376,118.4873,118.3382,118.4774,25060.0
2024-11-19 11:25:00,119.23,119.36,119.22,119.35,26336.0,118.4972,118.6264,118.4873,118.6165,26336.0
2024-11-19 11:30:00,119.35,119.52,119.33,119.46,32095.0,118.6165,118.7855,118.5966,118.7258,32095.0
2024-11-19 11:35:00,119.45,119.61,119.44,119.59,30710.0,118.7159,118.8749,118.7059,118.855,30710.0
2024-11-19 11:40:00,119.6,119.64,119.54,119.63,19672.0,118.865,118.9047,118.8053,118.8948,19672.0
2024-11-19 11:45:00,119.63,119.75,119.59,119.75,18453.0,118.8948,119.014,118.855,119.014,18453.0
2024-11-19 11:50:00,119.75,119.75,119.55,119.58,33772.0,119.014,119.014,118.8153,118.8451,33772.0
2024-11-19 11:55:00,119.56,119.66,119.54,119.58,46621.0,118.8252,118.9246,118.8053,118.8451,46621.0
2024-11-19 12:00:00,119.57,119.75,119.48,119.67,94408.0,118.8351,119.014,118.7457,118.9345,94408.0
2024-11-19 12:05:00,119.65,119.66,119.51,119.53,30658.0,118.9147,118.9246,118.7755,118.7954,30658.0
2024-11-19 12:10:00,119.53,119.53,119.33,119.35,24386.0,118.7954,118.7954,118.5966,118.6165,24386.0
2024-11-19 12:15:00,119.34,119.41,119.28,119.32,22144.0,118.6066,118.6761,118.5469,118.5867,22144.0
2024-11-19 12:20:00,119.31,119.33,119.14,119.17,35279.0,118.5767,118.5966,118.4078,118.4376,35279.0
2024-11-19 12:25:00,119.15,119.27,119.15,119.24,29894.0,118.4177,118.537,118.4177,118.5072,29894.0
2024-11-19 12:30:00,119.24,119.43,119.23,119.43,20228.0,118.5072,118.696,118.4972,118.696,20228.0
2024-11-19 12:35:00,119.44,119.46,119.22,119.26,58857.0,118.7059,118.7258,118.4873,118.5271,58857.0
2024-11-19 12:40:00,119.27,119.31,119.19,119.25,31728.0,118.537,118.5767,118.4575,118.5171,31728.0
2024-11-19 12:45:00,119.25,119.27,119.13,119.16,15317.0,118.5171,118.537,118.3979,118.4277,15317.0
2024-11-19 12:50:00,119.16,119.3,119.16,119.29,15108.0,118.4277,118.5668,118.4277,118.5569,15108.0
2024-11-19 12:55:00,119.3,119.34,119.26,119.3,26132.0,118.5668,118.6066,118.5271,118.5668,26132.0
2024-11-19 13:00:00,119.29,119.3,119.2,119.21,34510.0,118.5569,118.5668,118.4674,118.4774,34510.0
2024-11-19 13:05:00,119.21,119.31,119.21,119.27,20077.0,118.4774,118.5767,118.4774,118.537,20077.0
2024-11-19 13:10:00,119.26,119.35,119.26,119.34,26236.0,118.5271,118.6165,118.5271,118.6066,26236.0
2024-11-19 13:15:00,119.36,119.42,119.32,119.4,19271.0,118.6264,118.6861,118.5867,118.6662,19271.0
2024-11-19 13:20:00,119.41,119.41,119.29,119.31,23662.0,118.6761,118.6761,118.5569,118.5767,23662.0
2024-11-19 13:25:00,119.3,119.38,119.27,119.35,23365.0,118.5668,118.6463,118.537,118.6165,23365.0
2024-11-19 13:30:00,119.33,119.35,119.3,119.31,21327.0,118.5966,118.6165,118.5668,118.5767,21327.0
2024-11-19 13:35:00,119.31,119.43,119.3,119.42,18266.0,118.5767,118.696,118.5668,118.6861,18266.0
2024-11-19 13:40:00,119.42,119.56,119.42,119.51,22583.0,118.6861,118.8252,118.6861,118.7755,22583.0
2024-11-19 13:45:00,119.51,119.65,119.5,119.59,23458.0,118.7755,118.9147,118.7656,118.855,23458.0
2024-11-19 13:50:00,119.59,119.71,119.58,119.7,21629.0,118.855,118.9743,118.8451,118.9644,21629.0
2024-11-19 13:55:00,119.69,119.82,119.68,119.79,25865.0,118.9544,119.0836,118.9445,119.0538,25865.0
2024-11-19 14:00:00,119.8,119.84,119.75,119.82,34328.0,119.0637,119.1035,119.014,119.0836,34328.0
2024-11-19 14:05:00,119.82,119.89,119.75,119.79,42707.0,119.0836,119.1532,119.014,119.0538,42707.0
2024-11-19 14:10:00,119.8,119.88,119.77,119.79,37700.0,119.0637,119.1432,119.0339,119.0538,37700.0
2024-11-19 14:15:00,119.79,119.82,119.67,119.72,33416.0,119.0538,119.0836,118.9345,118.9842,33416.0
2024-11-19 14:20:00,119.71,119.73,119.58,119.66,31362.0,118.9743,118.9942,118.8451,118.9246,31362.0
2024-11-19 14:25:00,119.66,119.68,119.57,119.62,27056.0,118.9246,118.9445,118.8351,118.8848,27056.0
2024-11-19 14:30:00,119.6,119.63,119.47,119.49,36820.0,118.865,118.8948,118.7358,118.7556,36820.0
2024-11-19 14:35:00,119.49,119.5,119.41,119.45,37606.0,118.7556,118.7656,118.6761,118.7159,37606.0
2024-11-19 14:40:00,119.45,119.48,119.44,119.45,27421.0,118.7159,118.7457,118.7059,118.7159,27421.0
2024-11-19 14:45:00,119.46,119.46,119.35,119.39,40210.0,118.7258,118.7258,118.6165,118.6563,40210.0
2024-11-19 14:50:00,119.4,119.57,119.32,119.54,83432.0,118.6662,118.8351,118.5867,118.8053,83432.0
2024-11-19 14:55:00,119.56,119.61,119.52,119.59,44888.0,118.8252,118.8749,118.7855,118.855,44888.0
2024-11-19 15:00:00,119.58,119.76,119.55,119.71,55937.0,118.8451,119.024,118.8153,118.9743,55937.0
2024-11-19 15:05:00,119.72,119.86,119.71,119.84,43094.0,118.9842,119.1234,118.9743,119.1035,43094.0
2024-11-19 15:10:00,119.84,119.9,119.8,119.87,42378.0,119.1035,119.1631,119.0637,119.1333,42378.0
2024-11-19 15:15:00,119.87,119.88,119.74,119.8,53655.0,119.1333,119.1432,119.0041,119.0637,53655.0
2024-11-19 15:20:00,119.81,119.85,119.74,119.76,61001.0,119.0737,119.1134,119.0041,119.024,61001.0
2024-11-19 15:25:00,119.76,119.87,119.73,119.87,40359.0,119.024,119.1333,118.9942,119.1333,40359.0
2024-11-19 15:30:00,119.87,119.89,119.68,119.72,58806.0,119.1333,119.1532,118.9445,118.9842,58806.0
2024-11-19 15:35:00,119.7,119.7,119.45,119.45,61808.0,118.9644,118.9644,118.7159,118.7159,61808.0
2024-11-19 15:40:00,119.45,119.52,119.41,119.51,65379.0,118.7159,118.7855,118.6761,118.7755,65379.0
2024-11-19 15:45:00,119.51,119.55,119.43,119.52,83229.0,118.7755,118.8153,118.696,118.7855,83229.0
2024-11-19 15:50:00,119.53,119.63,119.51,119.62,117457.0,118.7954,118.8948,118.7755,118.8848,117457.0
2024-11-19 15:55:00,119.61,119.68,119.49,119.57,378032.0,118.8749,118.9445,118.7556,118.8351,378032.0
2024-11-20 09:30:00,119.44,120.7,118.11,118.46,183266.0,118.7059,119.9582,117.3841,117.732,183266.0
2024-11-20 09:35:00,118.49,118.73,117.73,118.41,146161.0,117.7618,118.0003,117.0065,117.6823,146161.0
2024-11-20 09:40:00,118.45,118.67,118.08,118.14,94644.0,117.722,117.9407,117.3543,117.4139,94644.0
2024-11-20 09:45:00,118.1,118.22,117.16,117.23,109671.0,117.3742,117.4934,116.44,116.5095,109671.0
2024-11-20 09:50:00,117.24,117.3,116.75,116.93,109205.0,116.5195,116.5791,116.0325,116.2114,109205.0
2024-11-20 09:55:00,116.92,117.81,116.92,117.47,179063.0,116.2014,117.086,116.2014,116.7481,179063.0
2024-11-20 10:00:00,117.44,118.18,117.43,117.92,124500.0,116.7182,117.4537,116.7083,117.1953,124500.0
2024-11-20 10:05:00,117.95,118.15,117.55,117.83,42160.0,117.2251,117.4239,116.8276,117.1058,42160.0
2024-11-20 10:10:00,117.84,118.07,117.67,117.73,53013.0,117.1158,117.3444,116.9468,117.0065,53013.0
2024-11-20 10:15:00,117.73,117.76,117.22,117.32,52325.0,117.0065,117.0363,116.4996,116.599,52325.0
2024-11-20 10:20:00,117.31,117.52,117.16,117.26,81454.0,116.589,116.7977,116.44,116.5393,81454.0
2024-11-20 10:25:00,117.24,117.58,117.21,117.37,52233.0,116.5195,116.8574,116.4897,116.6487,52233.0
2024-11-20 10:30:00,117.41,118.02,117.39,117.98,49829.0,116.6884,117.2947,116.6685,117.2549,49829.0
2024-11-20 10:35:00,118.02,118.48,117.92,118.43,86985.0,117.2947,117.7518,117.1953,117.7022,86985.0
2024-11-20 10:40:00,118.43,118.89,118.4,118.8,192532.0,117.7022,118.1593,117.6723,118.0699,192532.0
2024-11-20 10:45:00,118.83,118.85,118.34,118.72,110920.0,118.0997,118.1196,117.6127,117.9904,110920.0
2024-11-20 10:50:00,118.72,118.72,118.34,118.46,28007.0,117.9904,117.9904,117.6127,117.732,28007.0
2024-11-20 10:55:00,118.52,118.6,118.31,118.41,21228.0,117.7916,117.8711,117.5829,117.6823,21228.0
2024-11-20 11:00:00,118.41,118.44,118.03,118.03,17890.0,117.6823,117.7121,117.3046,117.3046,17890.0
2024-11-20 11:05:00,118.08,118.4,118.04,118.34,41941.0,117.3543,117.6723,117.3146,117.6127,41941.0
2024-11-20 11:10:00,118.32,118.39,118.09,118.23,21891.0,117.5928,117.6624,117.3642,117.5034,21891.0
2024-11-20 11:15:00,118.22,118.28,118.0,118.17,19155.0,117.4934,117.5531,117.2748,117.4438,19155.0
2024-11-20 11:20:00,118.17,119.07,118.17,119.0,56418.0,117.4438,118.3382,117.4438,118.2687,56418.0
2024-11-20 11:25:00,119.0,119.53,118.91,118.91,160380.0,118.2687,118.7954,118.1792,118.1792,160380.0
2024-11-20 11:30:00,118.9,118.92,118.63,118.8,34233.0,118.1693,118.1891,117.9009,118.0699,34233.0
2024-11-20 11:35:00,118.82,118.82,118.33,118.69,61300.0,118.0898,118.0898,117.6028,117.9606,61300.0
2024-11-20 11:40:00,118.69,118.69,118.38,118.56,74969.0,117.9606,117.9606,117.6525,117.8314,74969.0
2024-11-20 11:45:00,118.56,118.92,118.54,118.92,42390.0,117.8314,118.1891,117.8115,118.1891,42390.0
2024-11-20 11:50:00,118.93,119.12,118.9,118.96,34395.0,118.1991,118.3879,118.1693,118.2289,34395.0
2024-11-20 11:55:00,118.95,119.04,118.82,118.98,48284.0,118.219,118.3084,118.0898,118.2488,48284.0
2024-11-20 12:00:00,118.98,119.36,118.98,119.22,44252.0,118.2488,118.6264,118.2488,118.4873,44252.0
2024-11-20 12:05:00,119.19,119.22,119.01,119.13,26586.0,118.4575,118.4873,118.2786,118.3979,26586.0
2024-11-20 12:10:00,119.16,119.21,119.0,119.01,27215.0,118.4277,118.4774,118.2687,118.2786,27215.0
2024-11-20 12:15:00,119.04,119.07,118.88,119.05,30821.0,118.3084,118.3382,118.1494,118.3183,30821.0
2024-11-20 12:20:00,119.03,119.23,118.97,119.12,51318.0,118.2985,118.4972,118.2388,118.3879,51318.0
2024-11-20 12:25:00,119.15,119.25,119.03,119.21,26743.0,118.4177,118.5171,118.2985,118.4774,26743.0
2024-11-20 12:30:00,119.19,119.22,119.06,119.13,30587.0,118.4575,118.4873,118.3283,118.3979,30587.0
2024-11-20 12:35:00,119.13,119.42,119.1,119.34,47579.0,118.3979,118.6861,118.368,118.6066,47579.0
2024-11-20 12:40:00,119.37,119.53,119.33,119.52,55217.0,118.6364,118.7954,118.5966,118.7855,55217.0
2024-11-20 12:45:00,119.52,119.76,119.51,119.65,56757.0,118.7855,119.024,118.7755,118.9147,56757.0
2024-11-20 12:50:00,119.65,119.78,119.52,119.55,29424.0,118.9147,119.0439,118.7855,118.8153,29424.0
2024-11-20 12:55:00,119.55,119.69,119.5,119.53,49680.0,118.8153,118.9544,118.7656,118.7954,49680.0
2024-11-20 13:00:00,119.52,119.66,119.48,119.55,43956.0,118.7855,118.9246,118.7457,118.8153,43956.0
2024-11-20 13:05:00,119.57,119.63,119.42,119.44,50579.0,118.8351,118.8948,118.6861,118.7059,50579.0
2024-11-20 13:10:00,119.42,119.64,119.36,119.62,43860.0,118.6861,118.9047,118.6264,118.8848,43860.0
2024-11-20 13:15:00,119.6,119.69,119.47,119.47,69337.0,118.865,118.9544,118.7358,118.7358,69337.0
2024-11-20 13:20:00,119.49,119.71,119.45,119.71,57008.0,118.7556,118.9743,118.7159,118.9743,57008.0
2024-11-20 13:25:00,119.7,119.86,119.7,119.76,35065.0,118.9644,119.1234,118.9644,119.024,35065.0
2024-11-20 13:30:00,119.76,119.77,119.49,119.58,61047.0,119.024,119.0339,118.7556,118.8451,61047.0
2024-11-20 13:35:00,119.61,119.65,119.25,119.31,48392.0,118.8749,118.9147,118.5171,118.5767,48392.0
2024-11-20 13:40:00,119.28,119.36,119.2,119.31,38096.0,118.5469,118.6264,118.4674,118.5767,38096.0
2024-11-20 13:45:00,119.29,119.4,119.24,119.31,41229.0,118.5569,118.6662,118.5072,118.5767,41229.0
2024-11-20 13:50:00,119.31,119.38,119.21,119.31,43176.0,118.5767,118.6463,118.4774,118.5767,43176.0
2024-11-20 13:55:00,119.3,119.46,119.28,119.46,39734.0,118.5668,118.7258,118.5469,118.7258,39734.0
2024-11-20 14:00:00,119.43,119.6,119.43,119.53,27147.0,118.696,118.865,118.696,118.7954,27147.0
2024-11-20 14:05:00,119.53,119.63,119.49,119.63,28453.0,118.7954,118.8948,118.7556,118.8948,28453.0
2024-11-20 14:10:00,119.6,119.63,119.45,119.49,50156.0,118.865,118.8948,118.7159,118.7556,50156.0
2024-11-20 14:15:00,119.49,119.51,119.41,119.51,33964.0,118.7556,118.7755,118.6761,118.7755,33964.0
2024-11-20 14:20:00,119.48,119.56,119.44,119.5,37588.0,118.7457,118.8252,118.7059,118.7656,37588.0
2024-11-20 14:25:00,119.5,119.57,119.46,119.5,49752.0,118.7656,118.8351,118.7258,118.7656,49752.0
2024-11-20 14:30:00,119.52,119.58,119.51,119.53,23432.0,118.7855,118.8451,118.7755,118.7954,23432.0
2024-11-20 14:35:00,119.55,119.58,119.47,119.48,46773.0,118.8153,118.8451,118.7358,118.7457,46773.0
2024-11-20 14:40:00,119.48,119.67,119.47,119.63,54225.0,118.7457,118.9345,118.7358,118.8948,54225.0
2024-11-20 14:45:00,119.63,119.67,119.59,119.59,34305.0,118.8948,118.9345,118.855,118.855,34305.0
2024-11-20 14:50:00,119.59,119.72,119.58,119.7,42872.0,118.855,118.9842,118.8451,118.9644,42872.0
2024-11-20 14:55:00,119.72,119.77,119.67,119.73,35008.0,118.9842,119.0339,118.9345,118.9942,35008.0
2024-11-20 15:00:00,119.72,119.73,119.66,119.71,40507.0,118.9842,118.9942,118.9246,118.9743,40507.0
2024-11-20 15:05:00,119.71,119.73,119.65,119.68,48854.0,118.9743,118.9942,118.9147,118.9445,48854.0
2024-11-20 15:10:00,119.68,119.73,119.64,119.67,32247.0,118.9445,118.9942,118.9047,118.9345,32247.0
2024-11-20 15:15:00,119.68,119.7,119.66,119.69,35214.0,118.9445,118.9644,118.9246,118.9544,35214.0
2024-11-20 15:20:00,119.69,119.74,119.68,119.71,42196.0,118.9544,119.0041,118.9445,118.9743,42196.0
2024-11-20 15:25:00,119.72,119.84,119.68,119.75,56543.0,118.9842,119.1035,118.9445,119.014,56543.0
2024-11-20 15:30:00,119.76,119.9,119.75,119.85,45977.0,119.024,119.1631,119.014,119.1134,45977.0
2024-11-20 15:35:00,119.88,120.05,119.86,120.03,82552.0,119.1432,119.3122,119.1234,119.2923,82552.0
2024-11-20 15:40:00,120.03,120.15,120.0,120.02,62469.0,119.2923,119.4116,119.2625,119.2824,62469.0
2024-11-20 15:45:00,120.02,120.09,119.85,120.07,109195.0,119.2824,119.352,119.1134,119.3321,109195.0
2024-11-20 15:50:00,120.07,120.17,119.92,119.97,115991.0,119.3321,119.4315,119.183,119.2327,115991.0
2024-11-20 15:55:00,119.97,120.04,119.69,119.75,364847.0,119.2327,119.3023,118.9544,119.014,364847.0
2024-11-21 09:30:00,119.87,119.91,118.86,119.53,345552.0,119.1333,119.1731,118.1295,118.7954,345552.0
2024-11-21 09:35:00,119.52,119.56,118.95,119.14,64270.0,118.7855,118.8252,118.219,118.4078,64270.0
2024-11-21 09:40:00,119.15,119.24,118.76,119.21,52613.0,118.4177,118.5072,118.0301,118.4774,52613.0
2024-11-21 09:45:00,119.14,119.35,118.79,118.88,40871.0,118.4078,118.6165,118.0599,118.1494,40871.0
2024-11-21 09:50:00,118.88,119.08,118.37,118.38,38194.0,118.1494,118.3482,117.6425,117.6525,38194.0
2024-11-21 09:55:00,118.43,118.56,118.01,118.16,52463.0,117.7022,117.8314,117.2847,117.4338,52463.0
2024-11-21 10:00:00,118.14,118.19,117.78,118.08,69109.0,117.4139,117.4636,117.0561,117.3543,69109.0
2024-11-21 10:05:00,118.06,118.55,117.8,118.5,76342.0,117.3344,117.8214,117.076,117.7717,76342.0
2024-11-21 10:10:00,118.47,118.58,118.41,118.45,34902.0,117.7419,117.8512,117.6823,117.722,34902.0
2024-11-21 10:15:00,118.45,118.78,118.39,118.73,37291.0,117.722,118.05,117.6624,118.0003,37291.0
2024-11-21 10:20:00,118.73,118.87,118.7,118.84,34998.0,118.0003,118.1395,117.9705,118.1096,34998.0
2024-11-21 10:25:00,118.84,118.87,118.7,118.81,43893.0,118.1096,118.1395,117.9705,118.0798,43893.0
2024-11-21 10:30:00,118.79,118.97,118.79,118.91,23271.0,118.0599,118.2388,118.0599,118.1792,23271.0
2024-11-21 10:35:00,118.93,119.06,118.92,119.03,32667.0,118.1991,118.3283,118.1891,118.2985,32667.0
2024-11-21 10:40:00,119.04,119.1,118.95,119.06,34370.0,118.3084,118.368,118.219,118.3283,34370.0
2024-11-21 10:45:00,119.06,119.2,118.99,119.2,35805.0,118.3283,118.4674,118.2587,118.4674,35805.0
2024-11-21 10:50:00,119.19,119.23,119.01,119.23,35885.0,118.4575,118.4972,118.2786,118.4972,35885.0
2024-11-21 10:55:00,119.24,119.47,119.24,119.44,34357.0,118.5072,118.7358,118.5072,118.7059,34357.0
2024-11-21 11:00:00,119.45,119.46,119.23,119.41,22162.0,118.7159,118.7258,118.4972,118.6761,22162.0
2024-11-21 11:05:00,119.46,119.47,119.33,119.33,28913.0,118.7258,118.7358,118.5966,118.5966,28913.0
2024-11-21 11:10:00,119.34,119.56,119.29,119.5,23421.0,118.6066,118.8252,118.5569,118.7656,23421.0
2024-11-21 11:15:00,119.5,119.65,119.46,119.55,27246.0,118.7656,118.9147,118.7258,118.8153,27246.0
2024-11-21 11:20:00,119.54,119.54,119.38,119.43,29198.0,118.8053,118.8053,118.6463,118.696,29198.0
2024-11-21 11:25:00,119.46,119.47,119.28,119.37,31605.0,118.7258,118.7358,118.5469,118.6364,31605.0
2024-11-21 11:30:00,119.39,119.6,119.39,119.55,22087.0,118.6563,118.865,118.6563,118.8153,22087.0
2024-11-21 11:35:00,119.52,119.54,119.4,119.51,21743.0,118.7855,118.8053,118.6662,118.7755,21743.0
2024-11-21 11:40:00,119.52,119.56,119.48,119.5,27115.0,118.7855,118.8252,118.7457,118.7656,27115.0
2024-11-21 11:45:00,119.49,119.52,119.32,119.39,23981.0,118.7556,118.7855,118.5867,118.6563,23981.0
2024-11-21 11:50:00,119.39,119.45,119.36,119.43,18481.0,118.6563,118.7159,118.6264,118.696,18481.0
2024-11-21 11:55:00,119.41,119.43,119.28,119.31,32144.0,118.6761,118.696,118.5469,118.5767,32144.0
2024-11-21 12:00:00,119.31,119.35,119.25,119.26,37438.0,118.5767,118.6165,118.5171,118.5271,37438.0
2024-11-21 12:05:00,119.27,119.39,119.24,119.34,21838.0,118.537,118.6563,118.5072,118.6066,21838.0
2024-11-21 12:10:00,119.34,119.47,119.33,119.46,11514.0,118.6066,118.7358,118.5966,118.7258,11514.0
2024-11-21 12:15:00,119.46,119.49,119.41,119.45,32880.0,118.7258,118.7556,118.6761,118.7159,32880.0
2024-11-21 12:20:00,119.45,119.46,119.39,119.43,25432.0,118.7159,118.7258,118.6563,118.696,25432.0
2024-11-21 12:25:00,119.43,119.6,119.42,119.57,17391.0,118.696,118.865,118.6861,118.8351,17391.0
2024-11-21 12:30:00,119.57,119.6,119.47,119.47,24607.0,118.8351,118.865,118.7358,118.7358,24607.0
2024-11-21 12:35:00,119.49,119.49,119.33,119.46,23091.0,118.7556,118.7556,118.5966,118.7258,23091.0
2024-11-21 12:40:00,119.46,119.46,119.38,119.45,26663.0,118.7258,118.7258,118.6463,118.7159,26663.0
2024-11-21 12:45:00,119.43,119.5,119.37,119.38,46055.0,118.696,118.7656,118.6364,118.6463,46055.0
2024-11-21 12:50:00,119.39,119.39,119.16,119.18,26914.0,118.6563,118.6563,118.4277,118.4475,26914.0
2024-11-21 12:55:00,119.17,119.26,119.15,119.17,31410.0,118.4376,118.5271,118.4177,118.4376,31410.0
2024-11-21 13:00:00,119.17,119.3,119.16,119.29,31924.0,118.4376,118.5668,118.4277,118.5569,31924.0
2024-11-21 13:05:00,119.29,119.33,119.24,119.29,25485.0,118.5569,118.5966,118.5072,118.5569,25485.0
2024-11-21 13:10:00,119.29,119.3,119.24,119.28,28175.0,118.5569,118.5668,118.5072,118.5469,28175.0
2024-11-21 13:15:00,119.3,119.3,119.12,119.13,15984.0,118.5668,118.5668,118.3879,118.3979,15984.0
2024-11-21 13:20:00,119.12,119.19,119.08,119.14,16164.0,118.3879,118.4575,118.3482,118.4078,16164.0
2024-11-21 13:25:00,119.13,119.2,119.03,119.19,15540.0,118.3979,118.4674,118.2985,118.4575,15540.0
2024-11-21 13:30:00,119.19,119.22,119.07,119.09,29349.0,118.4575,118.4873,118.3382,118.3581,29349.0
2024-11-21 13:35:00,119.08,119.13,119.03,119.09,31228.0,118.3482,118.3979,118.2985,118.3581,31228.0
2024-11-21 13:40:00,119.09,119.09,119.01,119.04,18879.0,118.3581,118.3581,118.2786,118.3084,18879.0
2024-11-21 13:45:00,119.05,119.09,119.02,119.05,24911.0,118.3183,118.3581,118.2885,118.3183,24911.0
2024-11-21 13:50:00,119.05,119.15,119.04,119.11,42739.0,118.3183,118.4177,118.3084,118.378,42739.0
2024-11-21 13:55:00,119.1,119.27,119.09,119.21,14342.0,118.368,118.537,118.3581,118.4774,14342.0
2024-11-21 14:00:00,119.21,119.27,119.16,119.21,32557.0,118.4774,118.537,118.4277,118.4774,32557.0
2024-11-21 14:05:00,119.19,119.24,119.08,119.1,24774.0,118.4575,118.5072,118.3482,118.368,24774.0
2024-11-21 14:10:00,119.09,119.26,119.09,119.23,13854.0,118.3581,118.5271,118.3581,118.4972,13854.0
2024-11-21 14:15:00,119.23,119.24,119.1,119.11,33309.0,118.4972,118.5072,118.368,118.378,33309.0
2024-11-21 14:20:00,119.11,119.36,119.1,119.36,34624.0,118.378,118.6264,118.368,118.6264,34624.0
2024-11-21 14:25:00,119.35,119.51,119.33,119.5,26999.0,118.6165,118.7755,118.5966,118.7656,26999.0
2024-11-21 14:30:00,119.5,119.5,119.38,119.48,22937.0,118.7656,118.7656,118.6463,118.7457,22937.0
2024-11-21 14:35:00,119.49,119.58,119.47,119.54,24028.0,118.7556,118.8451,118.7358,118.8053,24028.0
2024-11-21 14:40:00,119.55,119.62,119.52,119.56,21102.0,118.8153,118.8848,118.7855,118.8252,21102.0
2024-11-21 14:45:00,119.55,119.63,119.55,119.62,24183.0,118.8153,118.8948,118.8153,118.8848,24183.0
2024-11-21 14:50:00,119.61,119.66,119.57,119.6,26409.0,118.8749,118.9246,118.8351,118.865,26409.0
2024-11-21 14:55:00,119.6,119.66,119.58,119.66,21209.0,118.865,118.9246,118.8451,118.9246,21209.0
2024-11-21 15:00:00,119.65,119.71,119.64,119.68,29056.0,118.9147,118.9743,118.9047,118.9445,29056.0
2024-11-21 15:05:00,119.68,119.71,119.59,119.71,21662.0,118.9445,118.9743,118.855,118.9743,21662.0
2024-11-21 15:10:00,119.71,119.8,119.69,119.73,35611.0,118.9743,119.0637,118.9544,118.9942,35611.0
2024-11-21 15:15:00,119.73,119.76,119.64,119.7,43644.0,118.9942,119.024,118.9047,118.9644,43644.0
2024-11-21 15:20:00,119.71,119.78,119.7,119.74,23758.0,118.9743,119.0439,118.9644,119.0041,23758.0
2024-11-21 15:25:00,119.73,119.75,119.68,119.71,36637.0,118.9942,119.014,118.9445,118.9743,36637.0
2024-11-21 15:30:00,119.71,119.73,119.62,119.63,36871.0,118.9743,118.9942,118.8848,118.8948,36871.0
2024-11-21 15:35:00,119.64,119.64,119.44,119.49,24010.0,118.9047,118.9047,118.7059,118.7556,24010.0
2024-11-21 15:40:00,119.49,119.57,119.48,119.57,23240.0,118.7556,118.8351,118.7457,118.8351,23240.0
2024-11-21 15:45:00,119.57,119.75,119.49,119.75,44891.0,118.8351,119.014,118.7556,119.014,44891.0
2024-11-21 15:50:00,119.72,119.8,119.69,119.76,67845.0,118.9842,119.0637,118.9544,119.024,67845.0
2024-11-21 15:55:00,119.76,119.84,119.67,119.75,252944.0,119.024,119.1035,118.9345,119.014,252944.0
2024-11-22 09:30:00,120.25,120.65,119.65,120.44,322629.0,119.511,119.9085,118.9147,119.6998,322629.0
2024-11-22 09:35:00,120.48,120.49,119.06,119.6,64187.0,119.7396,119.7495,118.3283,118.865,64187.0
2024-11-22 09:40:00,119.57,119.8,119.28,119.29,57580.0,118.8351,119.0637,118.5469,118.5569,57580.0
2024-11-22 09:45:00,119.29,119.59,119.12,119.58,52528.0,118.5569,118.855,118.3879,118.8451,52528.0
2024-11-22 09:50:00,119.55,119.95,119.44,119.91,177557.0,118.8153,119.2128,118.7059,119.1731,177557.0
2024-11-22 09:55:00,119.88,119.92,119.56,119.66,33679.0,119.1432,119.183,118.8252,118.9246,33679.0
2024-11-22 10:00:00,119.6,119.64,119.4,119.51,30681.0,118.865,118.9047,118.6662,118.7755,30681.0
2024-11-22 10:05:00,119.56,120.09,119.54,119.93,38018.0,118.8252,119.352,118.8053,119.1929,38018.0
2024-11-22 10:10:00,119.96,120.21,119.79,120.17,51516.0,119.2228,119.4712,119.0538,119.4315,51516.0
2024-11-22 10:15:00,120.15,120.25,119.98,120.22,39380.0,119.4116,119.511,119.2426,119.4812,39380.0
2024-11-22 10:20:00,120.22,120.33,120.07,120.23,23870.0,119.4812,119.5905,119.3321,119.4911,23870.0
2024-11-22 10:25:00,120.23,120.31,120.07,120.22,31938.0,119.4911,119.5706,119.3321,119.4812,31938.0
2024-11-22 10:30:00,120.24,120.35,120.1,120.32,144671.0,119.501,119.6104,119.3619,119.5805,144671.0
2024-11-22 10:35:00,120.3,120.47,120.24,120.46,21077.0,119.5607,119.7296,119.501,119.7197,21077.0
2024-11-22 10:40:00,120.44,120.44,120.18,120.3,19210.0,119.6998,119.6998,119.4414,119.5607,19210.0
2024-11-22 10:45:00,120.31,120.45,120.29,120.32,18429.0,119.5706,119.7097,119.5507,119.5805,18429.0
2024-11-22 10:50:00,120.33,120.43,120.28,120.3,20842.0,119.5905,119.6899,119.5408,119.5607,20842.0
2024-11-22 10:55:00,120.3,120.32,120.21,120.32,18972.0,119.5607,119.5805,119.4712,119.5805,18972.0
2024-11-22 11:00:00,120.35,120.48,120.32,120.45,16090.0,119.6104,119.7396,119.5805,119.7097,16090.0
2024-11-22 11:05:00,120.45,120.49,120.35,120.36,19988.0,119.7097,119.7495,119.6104,119.6203,19988.0
2024-11-22 11:10:00,120.41,120.61,120.37,120.56,120963.0,119.67,119.8688,119.6302,119.8191,120963.0
2024-11-22 11:15:00,120.59,120.76,120.57,120.7,24832.0,119.8489,120.0178,119.829,119.9582,24832.0
2024-11-22 11:20:00,120.72,121.05,120.71,120.98,37518.0,119.9781,120.3061,119.9681,120.2365,37518.0
2024-11-22 11:25:00,120.99,121.01,120.79,120.81,22557.0,120.2464,120.2663,120.0477,120.0675,22557.0
2024-11-22 11:30:00,120.79,120.96,120.67,120.7,296892.0,120.0477,120.2166,119.9284,119.9582,296892.0
2024-11-22 11:35:00,120.77,120.98,120.69,120.88,14420.0,120.0278,120.2365,119.9483,120.1371,14420.0
2024-11-22 11:40:00,120.91,121.1,120.91,121.0,14602.0,120.1669,120.3557,120.1669,120.2564,14602.0
2024-11-22 11:45:00,121.01,121.25,120.98,121.15,32331.0,120.2663,120.5048,120.2365,120.4054,32331.0
2024-11-22 11:50:00,121.13,121.19,121.04,121.19,20329.0,120.3856,120.4452,120.2961,120.4452,20329.0
2024-11-22 11:55:00,121.2,121.25,121.15,121.25,14362.0,120.4551,120.5048,120.4054,120.5048,14362.0
2024-11-22 12:00:00,121.22,121.22,121.02,121.07,12618.0,120.475,120.475,120.2762,120.3259,12618.0
2024-11-22 12:05:00,121.07,121.16,121.01,121.1,14531.0,120.3259,120.4154,120.2663,120.3557,14531.0
2024-11-22 12:10:00,121.11,121.39,121.09,121.38,13099.0,120.3657,120.644,120.3458,120.634,13099.0
2024-11-22 12:15:00,121.36,121.45,121.27,121.41,21258.0,120.6141,120.7036,120.5247,120.6638,21258.0
2024-11-22 12:20:00,121.38,121.61,121.36,121.54,147267.0,120.634,120.8626,120.6141,120.793,147267.0
2024-11-22 12:25:00,121.53,121.68,121.42,121.42,16346.0,120.7831,120.9322,120.6738,120.6738,16346.0
2024-11-22 12:30:00,121.47,121.47,121.36,121.4,13283.0,120.7235,120.7235,120.6141,120.6539,13283.0
2024-11-22 12:35:00,121.4,121.4,121.04,121.05,46656.0,120.6539,120.6539,120.2961,120.3061,46656.0
2024-11-22 12:40:00,121.07,121.09,120.99,121.01,16660.0,120.3259,120.3458,120.2464,120.2663,16660.0
2024-11-22 12:45:00,121.02,121.18,121.0,121.14,21945.0,120.2762,120.4353,120.2564,120.3955,21945.0
2024-11-22 12:50:00,121.13,121.15,120.92,121.04,23721.0,120.3856,120.4054,120.1769,120.2961,23721.0
2024-11-22 12:55:00,121.03,121.03,120.93,120.93,9805.0,120.2862,120.2862,120.1868,120.1868,9805.0
2024-11-22 13:00:00,120.95,120.95,120.81,120.86,16740.0,120.2067,120.2067,120.0675,120.1172,16740.0
2024-11-22 13:05:00,120.88,120.95,120.81,120.93,34120.0,120.1371,120.2067,120.0675,120.1868,34120.0
2024-11-22 13:10:00,120.95,121.14,120.94,121.06,12006.0,120.2067,120.3955,120.1967,120.316,12006.0
2024-11-22 13:15:00,121.06,121.12,120.98,121.09,16398.0,120.316,120.3756,120.2365,120.3458,16398.0
2024-11-22 13:20:00,121.08,121.09,121.0,121.0,10323.0,120.3359,120.3458,120.2564,120.2564,10323.0
2024-11-22 13:25:00,121.03,121.12,120.95,120.96,20750.0,120.2862,120.3756,120.2067,120.2166,20750.0
2024-11-22 13:30:00,120.97,121.2,120.97,121.2,15935.0,120.2265,120.4551,120.2265,120.4551,15935.0
2024-11-22 13:35:00,121.19,121.2,121.03,121.1,20218.0,120.4452,120.4551,120.2862,120.3557,20218.0
2024-11-22 13:40:00,121.08,121.1,120.94,121.08,15087.0,120.3359,120.3557,120.1967,120.3359,15087.0
2024-11-22 13:45:00,121.06,121.1,120.99,121.02,16945.0,120.316,120.3557,120.2464,120.2762,16945.0
2024-11-22 13:50:00,121.02,121.05,120.93,121.0,17360.0,120.2762,120.3061,120.1868,120.2564,17360.0
2024-11-22 13:55:00,120.99,121.02,120.92,120.94,10572.0,120.2464,120.2762,120.1769,120.1967,10572.0
2024-11-22 14:00:00,120.94,121.08,120.9,121.06,30188.0,120.1967,120.3359,120.157,120.316,30188.0
2024-11-22 14:05:00,121.05,121.05,120.93,120.94,36303.0,120.3061,120.3061,120.1868,120.1967,36303.0
2024-11-22 14:10:00,120.92,120.98,120.87,120.98,48409.0,120.1769,120.2365,120.1272,120.2365,48409.0
2024-11-22 14:15:00,120.97,120.99,120.88,120.93,24542.0,120.2265,120.2464,120.1371,120.1868,24542.0
2024-11-22 14:20:00,120.94,121.03,120.94,121.02,10630.0,120.1967,120.2862,120.1967,120.2762,10630.0
2024-11-22 14:25:00,121.03,121.07,120.97,121.0,23217.0,120.2862,120.3259,120.2265,120.2564,23217.0
2024-11-22 14:30:00,121.0,121.08,120.99,121.04,18631.0,120.2564,120.3359,120.2464,120.2961,18631.0
2024-11-22 14:35:00,121.05,121.06,120.99,121.03,11005.0,120.3061,120.316,120.2464,120.2862,11005.0
2024-11-22 14:40:00,121.05,121.11,121.01,121.09,25469.0,120.3061,120.3657,120.2663,120.3458,25469.0
2024-11-22 14:45:00,121.1,121.18,121.1,121.16,13936.0,120.3557,120.4353,120.3557,120.4154,13936.0
2024-11-22 14:50:00,121.14,121.17,121.1,121.17,26249.0,120.3955,120.4253,120.3557,120.4253,26249.0
2024-11-22 14:55:00,121.17,121.21,121.12,121.15,42449.0,120.4253,120.4651,120.3756,120.4054,42449.0
2024-11-22 15:00:00,121.15,121.16,121.0,121.02,91356.0,120.4054,120.4154,120.2564,120.2762,91356.0
2024-11-22 15:05:00,121.07,121.17,121.04,121.08,39333.0,120.3259,120.4253,120.2961,120.3359,39333.0
2024-11-22 15:10:00,121.08,121.08,120.94,121.01,28833.0,120.3359,120.3359,120.1967,120.2663,28833.0
2024-11-22 15:15:00,121.01,121.19,120.99,121.19,17013.0,120.2663,120.4452,120.2464,120.4452,17013.0
2024-11-22 15:20:00,121.18,121.26,121.18,121.21,41070.0,120.4353,120.5148,120.4353,120.4651,41070.0
2024-11-22 15:25:00,121.21,121.3,121.1,121.29,36481.0,120.4651,120.5545,120.3557,120.5446,36481.0
2024-11-22 15:30:00,121.25,121.54,121.24,121.5,48751.0,120.5048,120.793,120.4949,120.7533,48751.0
2024-11-22 15:35:00,121.49,121.6,121.47,121.51,37353.0,120.7433,120.8527,120.7235,120.7632,37353.0
2024-11-22 15:40:00,121.51,121.55,121.4,121.41,38623.0,120.7632,120.803,120.6539,120.6638,38623.0
2024-11-22 15:45:00,121.4,121.59,121.33,121.5,43870.0,120.6539,120.8427,120.5843,120.7533,43870.0
2024-11-22 15:50:00,121.49,121.71,121.48,121.62,66776.0,120.7433,120.962,120.7334,120.8726,66776.0
2024-11-22 15:55:00,121.62,121.65,121.42,121.44,241911.0,120.8726,120.9024,120.6738,120.6937,241911.0
2024-11-25 09:30:00,121.94,122.9,121.86,122.83,249001.0,121.1906,122.1447,121.1111,122.0751,249001.0
2024-11-25 09:35:00,122.86,123.07,122.61,122.88,55498.0,122.1049,122.3136,121.8565,122.1248,55498.0
2024-11-25 09:40:00,122.89,123.39,122.78,123.15,65561.0,122.1347,122.6317,122.0254,122.3931,65561.0
2024-11-25 09:45:00,123.19,123.32,123.0,123.2,28513.0,122.4329,122.5621,122.2441,122.4428,28513.0
2024-11-25 09:50:00,123.25,123.67,123.24,123.65,72908.0,122.4925,122.91,122.4826,122.8901,72908.0
2024-11-25 09:55:00,123.66,123.83,123.53,123.71,19989.0,122.9,123.069,122.7708,122.9497,19989.0
2024-11-25 10:00:00,123.7,123.84,123.69,123.71,28674.0,122.9398,123.0789,122.9298,122.9497,28674.0
2024-11-25 10:05:00,123.65,123.95,123.63,123.92,25999.0,122.8901,123.1882,122.8702,123.1584,25999.0
2024-11-25 10:10:00,123.94,124.06,123.77,123.88,37565.0,123.1783,123.2976,123.0093,123.1187,37565.0
2024-11-25 10:15:00,123.89,124.07,123.86,123.92,27715.0,123.1286,123.3075,123.0988,123.1584,27715.0
2024-11-25 10:20:00,123.93,123.96,123.78,123.8,22309.0,123.1684,123.1982,123.0193,123.0392,22309.0
2024-11-25 10:25:00,123.81,123.9,123.61,123.87,33345.0,123.0491,123.1385,122.8503,123.1087,33345.0
2024-11-25 10:30:00,123.89,123.96,123.74,123.88,20832.0,123.1286,123.1982,122.9795,123.1187,20832.0
2024-11-25 10:35:00,123.88,124.05,123.86,123.95,25493.0,123.1187,123.2876,123.0988,123.1882,25493.0
2024-11-25 10:40:00,123.98,124.18,123.94,124.08,39206.0,123.218,123.4168,123.1783,123.3174,39206.0
2024-11-25 10:45:00,124.08,124.31,124.04,124.31,34678.0,123.3174,123.546,123.2777,123.546,34678.0
2024-11-25 10:50:00,124.25,124.34,124.15,124.17,42754.0,123.4864,123.5758,123.387,123.4069,42754.0
2024-11-25 10:55:00,124.17,124.42,124.17,124.39,20283.0,123.4069,123.6553,123.4069,123.6255,20283.0
2024-11-25 11:00:00,124.39,124.52,124.34,124.42,18694.0,123.6255,123.7547,123.5758,123.6553,18694.0
2024-11-25 11:05:00,124.43,124.46,124.15,124.15,34825.0,123.6653,123.6951,123.387,123.387,34825.0
2024-11-25 11:10:00,124.16,124.57,124.14,124.57,49004.0,123.3969,123.8044,123.3771,123.8044,49004.0
2024-11-25 11:15:00,124.57,124.61,124.31,124.37,52283.0,123.8044,123.8442,123.546,123.6056,52283.0
2024-11-25 11:20:00,124.37,124.39,124.08,124.14,38731.0,123.6056,123.6255,123.3174,123.3771,38731.0
2024-11-25 11:25:00,124.14,124.17,123.93,123.93,52784.0,123.3771,123.4069,123.1684,123.1684,52784.0
2024-11-25 11:30:00,123.94,124.06,123.91,124.0,53325.0,123.1783,123.2976,123.1485,123.2379,53325.0
2024-11-25 11:35:00,124.02,124.13,124.02,124.12,23164.0,123.2578,123.3671,123.2578,123.3572,23164.0
2024-11-25 11:40:00,124.1,124.18,124.0,124.14,21053.0,123.3373,123.4168,123.2379,123.3771,21053.0
2024-11-25 11:45:00,124.16,124.16,123.96,124.04,26520.0,123.3969,123.3969,123.1982,123.2777,26520.0
2024-11-25 11:50:00,124.06,124.12,123.94,124.12,25319.0,123.2976,123.3572,123.1783,123.3572,25319.0
2024-11-25 11:55:00,124.11,124.13,124.05,124.09,18253.0,123.3472,123.3671,123.2876,123.3274,18253.0
2024-11-25 12:00:00,124.08,124.19,124.04,124.16,15311.0,123.3174,123.4268,123.2777,123.3969,15311.0
2024-11-25 12:05:00,124.15,124.27,124.15,124.21,18593.0,123.387,123.5063,123.387,123.4466,18593.0
2024-11-25 12:10:00,124.21,124.23,124.14,124.14,14789.0,123.4466,123.4665,123.3771,123.3771,14789.0
2024-11-25 12:15:00,124.14,124.17,124.09,124.16,13665.0,123.3771,123.4069,123.3274,123.3969,13665.0
2024-11-25 12:20:00,124.16,124.16,124.03,124.14,19961.0,123.3969,123.3969,123.2677,123.3771,19961.0
2024-11-25 12:25:00,124.14,124.15,123.97,123.97,15049.0,123.3771,123.387,123.2081,123.2081,15049.0
2024-11-25 12:30:00,123.98,124.12,123.98,124.09,24251.0,123.218,123.3572,123.218,123.3274,24251.0
2024-11-25 12:35:00,124.09,124.2,124.08,124.2,19906.0,123.3274,123.4367,123.3174,123.4367,19906.0
2024-11-25 12:40:00,124.2,124.25,124.0,124.02,32307.0,123.4367,123.4864,123.2379,123.2578,32307.0
2024-11-25 12:45:00,124.03,124.17,124.01,124.17,17307.0,123.2677,123.4069,123.2479,123.4069,17307.0
2024-11-25 12:50:00,124.17,124.31,124.17,124.31,25993.0,123.4069,123.546,123.4069,123.546,25993.0
2024-11-25 12:55:00,124.32,124.46,124.31,124.46,26542.0,123.556,123.6951,123.546,123.6951,26542.0
2024-11-25 13:00:00,124.47,124.68,124.47,124.66,20700.0,123.705,123.9137,123.705,123.8939,20700.0
2024-11-25 13:05:00,124.66,124.79,124.64,124.75,13485.0,123.8939,124.0231,123.874,123.9833,13485.0
2024-11-25 13:10:00,124.76,124.81,124.64,124.81,18652.0,123.9933,124.0429,123.874,124.0429,18652.0
2024-11-25 13:15:00,124.81,124.83,124.69,124.69,18815.0,124.0429,124.0628,123.9237,123.9237,18815.0
2024-11-25 13:20:00,124.71,124.78,124.65,124.77,31304.0,123.9436,124.0131,123.8839,124.0032,31304.0
2024-11-25 13:25:00,124.78,124.8,124.75,124.78,24208.0,124.0131,124.033,123.9833,124.0131,24208.0
2024-11-25 13:30:00,124.78,124.78,124.67,124.78,13967.0,124.0131,124.0131,123.9038,124.0131,13967.0
2024-11-25 13:35:00,124.76,124.8,124.68,124.68,14060.0,123.9933,124.033,123.9137,123.9137,14060.0
2024-11-25 13:40:00,124.69,124.71,124.64,124.67,22194.0,123.9237,123.9436,123.874,123.9038,22194.0
2024-11-25 13:45:00,124.67,124.9,124.64,124.89,29040.0,123.9038,124.1324,123.874,124.1225,29040.0
2024-11-25 13:50:00,124.89,125.0,124.86,124.9,75238.0,124.1225,124.2318,124.0926,124.1324,75238.0
2024-11-25 13:55:00,124.91,124.98,124.85,124.97,24342.0,124.1423,124.2119,124.0827,124.202,24342.0
2024-11-25 14:00:00,124.95,125.23,124.94,125.21,48188.0,124.1821,124.4604,124.1721,124.4405,48188.0
2024-11-25 14:05:00,125.21,125.31,125.04,125.29,39183.0,124.4405,124.5399,124.2715,124.52,39183.0
2024-11-25 14:10:00,125.3,125.31,125.14,125.16,35364.0,124.5299,124.5399,124.3709,124.3908,35364.0
2024-11-25 14:15:00,125.16,125.2,125.04,125.12,17206.0,124.3908,124.4305,124.2715,124.351,17206.0
2024-11-25 14:20:00,125.12,125.15,124.99,125.04,27856.0,124.351,124.3809,124.2218,124.2715,27856.0
2024-11-25 14:25:00,125.05,125.16,125.02,125.1,82547.0,124.2815,124.3908,124.2517,124.3312,82547.0
2024-11-25 14:30:00,125.09,125.11,125.02,125.09,30829.0,124.3212,124.3411,124.2517,124.3212,30829.0
2024-11-25 14:35:00,125.07,125.18,125.06,125.15,18766.0,124.3013,124.4107,124.2914,124.3809,18766.0
2024-11-25 14:40:00,125.16,125.22,125.14,125.16,20523.0,124.3908,124.4504,124.3709,124.3908,20523.0
2024-11-25 14:45:00,125.14,125.2,125.08,125.2,20464.0,124.3709,124.4305,124.3113,124.4305,20464.0
2024-11-25 14:50:00,125.2,125.24,125.16,125.16,18872.0,124.4305,124.4703,124.3908,124.3908,18872.0
2024-11-25 14:55:00,125.16,125.18,125.0,125.02,35266.0,124.3908,124.4107,124.2318,124.2517,35266.0
2024-11-25 15:00:00,125.02,125.13,124.99,125.13,40443.0,124.2517,124.361,124.2218,124.361,40443.0
2024-11-25 15:05:00,125.14,125.18,125.09,125.18,29211.0,124.3709,124.4107,124.3212,124.4107,29211.0
2024-11-25 15:10:00,125.17,125.17,125.02,125.08,26699.0,124.4007,124.4007,124.2517,124.3113,26699.0
2024-11-25 15:15:00,125.07,125.23,125.03,125.22,27328.0,124.3013,124.4604,124.2616,124.4504,27328.0
2024-11-25 15:20:00,125.22,125.29,125.18,125.25,36578.0,124.4504,124.52,124.4107,124.4802,36578.0
2024-11-25 15:25:00,125.25,125.43,125.25,125.41,81526.0,124.4802,124.6591,124.4802,124.6393,81526.0
2024-11-25 15:30:00,125.41,125.42,125.19,125.25,62581.0,124.6393,124.6492,124.4206,124.4802,62581.0
2024-11-25 15:35:00,125.27,125.4,125.26,125.3,65446.0,124.5001,124.6293,124.4902,124.5299,65446.0
2024-11-25 15:40:00,125.3,125.37,125.07,125.16,72835.0,124.5299,124.5995,124.3013,124.3908,72835.0
2024-11-25 15:45:00,125.17,125.17,125.03,125.1,49562.0,124.4007,124.4007,124.2616,124.3312,49562.0
2024-11-25 15:50:00,125.09,125.1,124.89,125.04,134187.0,124.3212,124.3312,124.1225,124.2715,134187.0
2024-11-25 15:55:00,125.03,125.11,124.77,124.84,685573.0,124.2616,124.3411,124.0032,124.0728,685573.0
2024-11-26 09:30:00,125.04,125.47,124.94,125.15,121280.0,124.2715,124.6989,124.1721,124.3809,121280.0
2024-11-26 09:35:00,125.14,125.31,125.0,125.23,39306.0,124.3709,124.5399,124.2318,124.4604,39306.0
2024-11-26 09:40:00,125.13,125.67,125.08,125.34,27604.0,124.361,124.8977,124.3113,124.5697,27604.0
2024-11-26 09:45:00,125.23,125.23,124.68,124.79,35198.0,124.4604,124.4604,123.9137,124.0231,35198.0
2024-11-26 09:50:00,124.86,125.2,124.84,125.05,21523.0,124.0926,124.4305,124.0728,124.2815,21523.0
2024-11-26 09:55:00,125.05,125.22,125.01,125.13,25961.0,124.2815,124.4504,124.2417,124.361,25961.0
2024-11-26 10:00:00,125.14,125.14,124.43,124.58,34901.0,124.3709,124.3709,123.6653,123.8144,34901.0
2024-11-26 10:05:00,124.58,124.91,124.57,124.88,10151.0,123.8144,124.1423,123.8044,124.1125,10151.0
2024-11-26 10:10:00,124.84,125.04,124.81,124.98,21899.0,124.0728,124.2715,124.0429,124.2119,21899.0
2024-11-26 10:15:00,125.02,125.14,124.88,124.9,10668.0,124.2517,124.3709,124.1125,124.1324,10668.0
2024-11-26 10:20:00,124.9,125.0,124.76,124.95,14534.0,124.1324,124.2318,123.9933,124.1821,14534.0
2024-11-26 10:25:00,124.95,125.0,124.86,124.93,22586.0,124.1821,124.2318,124.0926,124.1622,22586.0
2024-11-26 10:30:00,124.92,124.92,124.78,124.79,30166.0,124.1523,124.1523,124.0131,124.0231,30166.0
2024-11-26 10:35:00,124.79,124.91,124.75,124.87,15240.0,124.0231,124.1423,123.9833,124.1026,15240.0
2024-11-26 10:40:00,124.88,125.2,124.88,125.19,17121.0,124.1125,124.4305,124.1125,124.4206,17121.0
2024-11-26 10:45:00,125.19,125.19,125.06,125.11,14893.0,124.4206,124.4206,124.2914,124.3411,14893.0
2024-11-26 10:50:00,125.11,125.16,125.02,125.13,17452.0,124.3411,124.3908,124.2517,124.361,17452.0
2024-11-26 10:55:00,125.1,125.22,125.08,125.15,16965.0,124.3312,124.4504,124.3113,124.3809,16965.0
2024-11-26 11:00:00,125.17,125.36,125.16,125.35,17111.0,124.4007,124.5896,124.3908,124.5796,17111.0
2024-11-26 11:05:00,125.34,125.43,125.22,125.33,20832.0,124.5697,124.6591,124.4504,124.5597,20832.0
2024-11-26 11:10:00,125.33,125.42,125.32,125.41,16869.0,124.5597,124.6492,124.5498,124.6393,16869.0
2024-11-26 11:15:00,125.42,125.44,125.34,125.44,10795.0,124.6492,124.6691,124.5697,124.6691,10795.0
2024-11-26 11:20:00,125.45,125.61,125.44,125.55,27429.0,124.679,124.838,124.6691,124.7784,27429.0
2024-11-26 11:25:00,125.55,125.56,125.31,125.31,25601.0,124.7784,124.7883,124.5399,124.5399,25601.0
2024-11-26 11:30:00,125.32,125.33,125.25,125.31,11575.0,124.5498,124.5597,124.4802,124.5399,11575.0
2024-11-26 11:35:00,125.31,125.44,125.28,125.44,8008.0,124.5399,124.6691,124.5101,124.6691,8008.0
2024-11-26 11:40:00,125.43,125.44,125.31,125.34,16116.0,124.6591,124.6691,124.5399,124.5697,16116.0
2024-11-26 11:45:00,125.34,125.4,125.29,125.34,13894.0,124.5697,124.6293,124.52,124.5697,13894.0
2024-11-26 11:50:00,125.35,125.49,125.35,125.41,9748.0,124.5796,124.7188,124.5796,124.6393,9748.0
2024-11-26 11:55:00,125.41,125.51,125.38,125.44,14101.0,124.6393,124.7386,124.6094,124.6691,14101.0
2024-11-26 12:00:00,125.41,125.41,125.28,125.29,9258.0,124.6393,124.6393,124.5101,124.52,9258.0
2024-11-26 12:05:00,125.28,125.51,125.25,125.51,6237.0,124.5101,124.7386,124.4802,124.7386,6237.0
2024-11-26 12:10:00,125.52,125.62,125.52,125.62,18170.0,124.7486,124.848,124.7486,124.848,18170.0
2024-11-26 12:15:00,125.63,125.63,125.45,125.47,19434.0,124.8579,124.8579,124.679,124.6989,19434.0
2024-11-26 12:20:00,125.45,125.57,125.43,125.57,23472.0,124.679,124.7983,124.6591,124.7983,23472.0
2024-11-26 12:25:00,125.58,125.59,125.48,125.5,25394.0,124.8082,124.8182,124.7088,124.7287,25394.0
2024-11-26 12:30:00,125.5,125.52,125.39,125.45,20189.0,124.7287,124.7486,124.6194,124.679,20189.0
2024-11-26 12:35:00,125.45,125.55,125.45,125.55,12785.0,124.679,124.7784,124.679,124.7784,12785.0
2024-11-26 12:40:00,125.58,125.67,125.57,125.66,8672.0,124.8082,124.8977,124.7983,124.8877,8672.0
2024-11-26 12:45:00,125.66,125.74,125.63,125.66,16187.0,124.8877,124.9672,124.8579,124.8877,16187.0
2024-11-26 12:50:00,125.68,125.69,125.57,125.59,7359.0,124.9076,124.9175,124.7983,124.8182,7359.0
2024-11-26 12:55:00,125.59,125.75,125.56,125.75,9539.0,124.8182,124.9772,124.7883,124.9772,9539.0
2024-11-26 13:00:00,125.76,125.81,125.7,125.75,12655.0,124.9871,125.0368,124.9275,124.9772,12655.0
2024-11-26 13:05:00,125.72,125.9,125.72,125.87,9011.0,124.9474,125.1262,124.9474,125.0964,9011.0
2024-11-26 13:10:00,125.87,125.87,125.68,125.77,9303.0,125.0964,125.0964,124.9076,124.997,9303.0
2024-11-26 13:15:00,125.77,125.9,125.71,125.86,12900.0,124.997,125.1262,124.9374,125.0865,12900.0
2024-11-26 13:20:00,125.85,125.97,125.81,125.93,12227.0,125.0766,125.1958,125.0368,125.1561,12227.0
2024-11-26 13:25:00,125.95,125.95,125.86,125.91,17388.0,125.1759,125.1759,125.0865,125.1362,17388.0
2024-11-26 13:30:00,125.94,126.1,125.92,126.1,29295.0,125.166,125.325,125.1461,125.325,29295.0
2024-11-26 13:35:00,126.09,126.11,126.03,126.1,26442.0,125.3151,125.335,125.2554,125.325,26442.0
2024-11-26 13:40:00,126.08,126.21,126.06,126.14,27737.0,125.3051,125.4343,125.2853,125.3648,27737.0
2024-11-26 13:45:00,126.13,126.18,126.05,126.07,28580.0,125.3548,125.4045,125.2753,125.2952,28580.0
2024-11-26 13:50:00,126.09,126.14,126.02,126.04,23902.0,125.3151,125.3648,125.2455,125.2654,23902.0
2024-11-26 13:55:00,126.02,126.04,125.91,126.03,20936.0,125.2455,125.2654,125.1362,125.2554,20936.0
2024-11-26 14:00:00,126.03,126.11,125.98,126.11,19440.0,125.2554,125.335,125.2058,125.335,19440.0
2024-11-26 14:05:00,126.08,126.13,125.85,125.86,28068.0,125.3051,125.3548,125.0766,125.0865,28068.0
2024-11-26 14:10:00,125.83,126.03,125.82,126.03,20256.0,125.0567,125.2554,125.0467,125.2554,20256.0
2024-11-26 14:15:00,126.01,126.02,125.82,125.84,26557.0,125.2356,125.2455,125.0467,125.0666,26557.0
2024-11-26 14:20:00,125.84,125.97,125.82,125.9,24122.0,125.0666,125.1958,125.0467,125.1262,24122.0
2024-11-26 14:25:00,125.92,126.0,125.85,125.92,31602.0,125.1461,125.2256,125.0766,125.1461,31602.0
2024-11-26 14:30:00,125.92,125.94,125.84,125.88,26061.0,125.1461,125.166,125.0666,125.1064,26061.0
2024-11-26 14:35:00,125.88,125.97,125.86,125.95,19136.0,125.1064,125.1958,125.0865,125.1759,19136.0
2024-11-26 14:40:00,125.94,126.02,125.93,126.0,16411.0,125.166,125.2455,125.1561,125.2256,16411.0
2024-11-26 14:45:00,125.99,126.02,125.93,126.02,17094.0,125.2157,125.2455,125.1561,125.2455,17094.0
2024-11-26 14:50:00,126.04,126.1,126.0,126.08,17367.0,125.2654,125.325,125.2256,125.3051,17367.0
2024-11-26 14:55:00,126.05,126.08,126.03,126.03,15122.0,125.2753,125.3051,125.2554,125.2554,15122.0
2024-11-26 15:00:00,126.04,126.16,126.02,126.16,15479.0,125.2654,125.3846,125.2455,125.3846,15479.0
2024-11-26 15:05:00,126.16,126.23,126.1,126.17,23983.0,125.3846,125.4542,125.325,125.3946,23983.0
2024-11-26 15:10:00,126.17,126.35,126.15,126.35,24478.0,125.3946,125.5735,125.3747,125.5735,24478.0
2024-11-26 15:15:00,126.34,126.44,126.34,126.42,33110.0,125.5635,125.6629,125.5635,125.6431,33110.0
2024-11-26 15:20:00,126.39,126.44,126.36,126.42,20057.0,125.6132,125.6629,125.5834,125.6431,20057.0
2024-11-26 15:25:00,126.42,126.42,126.07,126.11,44516.0,125.6431,125.6431,125.2952,125.335,44516.0
2024-11-26 15:30:00,126.1,126.1,125.98,126.01,37120.0,125.325,125.325,125.2058,125.2356,37120.0
2024-11-26 15:35:00,126.02,126.21,126.02,126.2,25419.0,125.2455,125.4343,125.2455,125.4244,25419.0
2024-11-26 15:40:00,126.2,126.2,126.09,126.09,35677.0,125.4244,125.4244,125.3151,125.3151,35677.0
2024-11-26 15:45:00,126.1,126.24,126.08,126.21,48636.0,125.325,125.4642,125.3051,125.4343,48636.0
2024-11-26 15:50:00,126.21,126.32,126.12,126.13,77314.0,125.4343,125.5437,125.3449,125.3548,77314.0
2024-11-26 15:55:00,126.13,126.28,126.07,126.19,481500.0,125.3548,125.5039,125.2952,125.4145,481500.0
2024-11-27 09:30:00,126.3,127.21,126.3,127.18,110640.0,125.5238,126.4282,125.5238,126.3984,110640.0
2024-11-27 09:35:00,127.18,127.39,126.79,127.35,14063.0,126.3984,126.6071,126.0108,126.5673,14063.0
2024-11-27 09:40:00,127.35,127.74,127.29,127.67,89001.0,126.5673,126.9549,126.5077,126.8854,89001.0
2024-11-27 09:45:00,127.69,127.89,127.59,127.89,43362.0,126.9052,127.104,126.8059,127.104,43362.0
2024-11-27 09:50:00,127.85,127.88,127.65,127.8,39142.0,127.0643,127.0941,126.8655,127.0146,39142.0
2024-11-27 09:55:00,127.78,127.91,127.71,127.89,53135.0,126.9947,127.1239,126.9251,127.104,53135.0
2024-11-27 10:00:00,127.86,127.98,127.71,127.76,77594.0,127.0742,127.1935,126.9251,126.9748,77594.0
2024-11-27 10:05:00,127.77,127.89,127.77,127.84,33508.0,126.9848,127.104,126.9848,127.0543,33508.0
2024-11-27 10:10:00,127.85,128.0,127.84,127.87,33561.0,127.0643,127.2133,127.0543,127.0841,33561.0
2024-11-27 10:15:00,127.88,127.91,127.7,127.72,32106.0,127.0941,127.1239,126.9152,126.9351,32106.0
2024-11-27 10:20:00,127.7,127.86,127.66,127.69,26475.0,126.9152,127.0742,126.8754,126.9052,26475.0
2024-11-27 10:25:00,127.69,127.76,127.54,127.6,24702.0,126.9052,126.9748,126.7562,126.8158,24702.0
2024-11-27 10:30:00,127.59,127.89,127.58,127.8,24748.0,126.8059,127.104,126.7959,127.0146,24748.0
2024-11-27 10:35:00,127.83,127.95,127.75,127.78,26334.0,127.0444,127.1636,126.9649,126.9947,26334.0
2024-11-27 10:40:00,127.76,127.97,127.67,127.72,21916.0,126.9748,127.1835,126.8854,126.9351,21916.0
2024-11-27 10:45:00,127.7,127.76,127.68,127.68,15917.0,126.9152,126.9748,126.8953,126.8953,15917.0
2024-11-27 10:50:00,127.68,127.84,127.64,127.69,13138.0,126.8953,127.0543,126.8556,126.9052,13138.0
2024-11-27 10:55:00,127.69,127.72,127.59,127.63,21609.0,126.9052,126.9351,126.8059,126.8456,21609.0
2024-11-27 11:00:00,127.61,127.62,127.48,127.56,17764.0,126.8257,126.8357,126.6965,126.776,17764.0
2024-11-27 11:05:00,127.55,127.59,127.51,127.56,15675.0,126.7661,126.8059,126.7264,126.776,15675.0
2024-11-27 11:10:00,127.56,127.58,127.43,127.48,41965.0,126.776,126.7959,126.6468,126.6965,41965.0
2024-11-27 11:15:00,127.48,127.48,127.39,127.45,35922.0,126.6965,126.6965,126.6071,126.6667,35922.0
2024-11-27 11:20:00,127.44,127.58,127.43,127.55,16650.0,126.6568,126.7959,126.6468,126.7661,16650.0
2024-11-27 11:25:00,127.54,127.58,127.5,127.51,21487.0,126.7562,126.7959,126.7164,126.7264,21487.0
2024-11-27 11:30:00,127.49,127.52,127.37,127.49,23604.0,126.7065,126.7363,126.5872,126.7065,23604.0
2024-11-27 11:35:00,127.48,127.62,127.47,127.53,24558.0,126.6965,126.8357,126.6866,126.7462,24558.0
2024-11-27 11:40:00,127.55,127.56,127.48,127.49,17082.0,126.7661,126.776,126.6965,126.7065,17082.0
2024-11-27 11:45:00,127.49,127.54,127.45,127.52,14166.0,126.7065,126.7562,126.6667,126.7363,14166.0
2024-11-27 11:50:00,127.53,127.55,127.47,127.47,19413.0,126.7462,126.7661,126.6866,126.6866,19413.0
2024-11-27 11:55:00,127.48,127.54,127.46,127.52,10283.0,126.6965,126.7562,126.6767,126.7363,10283.0
2024-11-27 12:00:00,127.53,127.61,127.51,127.54,22020.0,126.7462,126.8257,126.7264,126.7562,22020.0
2024-11-27 12:05:00,127.54,127.56,127.27,127.28,12639.0,126.7562,126.776,126.4878,126.4978,12639.0
2024-11-27 12:10:00,127.26,127.4,127.26,127.3,19472.0,126.4779,126.617,126.4779,126.5176,19472.0
2024-11-27 12:15:00,127.29,127.32,127.13,127.23,11263.0,126.5077,126.5375,126.3487,126.4481,11263.0
2024-11-27 12:20:00,127.23,127.31,127.21,127.26,10057.0,126.4481,126.5276,126.4282,126.4779,10057.0
2024-11-27 12:25:00,127.26,127.31,127.25,127.31,14168.0,126.4779,126.5276,126.4679,126.5276,14168.0
2024-11-27 12:30:00,127.29,127.37,127.21,127.37,16960.0,126.5077,126.5872,126.4282,126.5872,16960.0
2024-11-27 12:35:00,127.35,127.41,127.31,127.33,12559.0,126.5673,126.627,126.5276,126.5475,12559.0
2024-11-27 12:40:00,127.34,127.37,127.31,127.37,18039.0,126.5574,126.5872,126.5276,126.5872,18039.0
2024-11-27 12:45:00,127.38,127.39,127.34,127.36,14782.0,126.5972,126.6071,126.5574,126.5773,14782.0
2024-11-27 12:50:00,127.36,127.41,127.3,127.33,28682.0,126.5773,126.627,126.5176,126.5475,28682.0
2024-11-27 12:55:00,127.34,127.42,127.34,127.41,16640.0,126.5574,126.6369,126.5574,126.627,16640.0
2024-11-27 13:00:00,127.41,127.47,127.4,127.47,14850.0,126.627,126.6866,126.617,126.6866,14850.0
2024-11-27 13:05:00,127.46,127.47,127.36,127.38,10101.0,126.6767,126.6866,126.5773,126.5972,10101.0
2024-11-27 13:10:00,127.39,127.42,127.36,127.41,17517.0,126.6071,126.6369,126.5773,126.627,17517.0
2024-11-27 13:15:00,127.42,127.42,127.38,127.38,14196.0,126.6369,126.6369,126.5972,126.5972,14196.0
2024-11-27 13:20:00,127.38,127.39,127.36,127.38,12014.0,126.5972,126.6071,126.5773,126.5972,12014.0
2024-11-27 13:25:00,127.39,127.4,127.34,127.34,14644.0,126.6071,126.617,126.5574,126.5574,14644.0
2024-11-27 13:30:00,127.35,127.35,127.32,127.34,15516.0,126.5673,126.5673,126.5375,126.5574,15516.0
2024-11-27 13:35:00,127.35,127.4,127.34,127.39,17373.0,126.5673,126.617,126.5574,126.6071,17373.0
2024-11-27 13:40:00,127.39,127.39,127.34,127.35,9698.0,126.6071,126.6071,126.5574,126.5673,9698.0
2024-11-27 13:45:00,127.34,127.36,127.31,127.32,14398.0,126.5574,126.5773,126.5276,126.5375,14398.0
2024-11-27 13:50:00,127.32,127.45,127.31,127.37,14697.0,126.5375,126.6667,126.5276,126.5872,14697.0
2024-11-27 13:55:00,127.36,127.37,127.34,127.35,11008.0,126.5773,126.5872,126.5574,126.5673,11008.0
2024-11-27 14:00:00,127.35,127.45,127.33,127.44,15193.0,126.5673,126.6667,126.5475,126.6568,15193.0
2024-11-27 14:05:00,127.43,127.43,127.34,127.39,23680.0,126.6468,126.6468,126.5574,126.6071,23680.0
2024-11-27 14:10:00,127.38,127.43,127.35,127.36,41681.0,126.5972,126.6468,126.5673,126.5773,41681.0
2024-11-27 14:15:00,127.36,127.36,127.05,127.06,60216.0,126.5773,126.5773,126.2692,126.2791,60216.0
2024-11-27 14:20:00,127.05,127.05,126.83,126.87,49653.0,126.2692,126.2692,126.0505,126.0903,49653.0
2024-11-27 14:25:00,126.87,127.03,126.84,126.95,14944.0,126.0903,126.2493,126.0605,126.1698,14944.0
2024-11-27 14:30:00,126.94,126.97,126.84,126.84,20087.0,126.1599,126.1897,126.0605,126.0605,20087.0
2024-11-27 14:35:00,126.81,126.85,126.76,126.77,15389.0,126.0307,126.0704,125.981,125.9909,15389.0
2024-11-27 14:40:00,126.77,126.87,126.76,126.85,14658.0,125.9909,126.0903,125.981,126.0704,14658.0
2024-11-27 14:45:00,126.86,126.91,126.83,126.83,14648.0,126.0803,126.13,126.0505,126.0505,14648.0
2024-11-27 14:50:00,126.83,126.93,126.8,126.93,16622.0,126.0505,126.1499,126.0207,126.1499,16622.0
2024-11-27 14:55:00,126.93,126.99,126.89,126.89,27978.0,126.1499,126.2095,126.1102,126.1102,27978.0
2024-11-27 15:00:00,126.88,126.88,126.65,126.69,13889.0,126.1002,126.1002,125.8716,125.9114,13889.0
2024-11-27 15:05:00,126.69,126.69,126.6,126.64,34171.0,125.9114,125.9114,125.8219,125.8617,34171.0
2024-11-27 15:10:00,126.62,126.64,126.53,126.54,36328.0,125.8418,125.8617,125.7524,125.7623,36328.0
2024-11-27 15:15:00,126.54,126.57,126.52,126.54,19863.0,125.7623,125.7921,125.7424,125.7623,19863.0
2024-11-27 15:20:00,126.54,126.59,126.53,126.59,21998.0,125.7623,125.812,125.7524,125.812,21998.0
2024-11-27 15:25:00,126.59,126.6,126.52,126.57,20260.0,125.812,125.8219,125.7424,125.7921,20260.0
2024-11-27 15:30:00,126.57,126.62,126.57,126.6,30755.0,125.7921,125.8418,125.7921,125.8219,30755.0
2024-11-27 15:35:00,126.6,126.62,126.49,126.49,22761.0,125.8219,125.8418,125.7126,125.7126,22761.0
2024-11-27 15:40:00,126.49,126.5,126.43,126.45,41027.0,125.7126,125.7226,125.653,125.6729,41027.0
2024-11-27 15:45:00,126.45,126.69,126.44,126.62,38447.0,125.6729,125.9114,125.6629,125.8418,38447.0
2024-11-27 15:50:00,126.63,126.66,126.18,126.2,102948.0,125.8518,125.8816,125.4045,125.4244,102948.0
2024-11-27 15:55:00,126.2,126.36,126.17,126.35,231412.0,125.4244,125.5834,125.3946,125.5735,231412.0
2024-11-29 09:30:00,126.14,126.56,125.89,126.44,132142.0,125.3648,125.7822,125.1163,125.6629,132142.0
2024-11-29 09:35:00,126.29,126.38,126.09,126.23,18793.0,125.5138,125.6033,125.3151,125.4542,18793.0
2024-11-29 09:40:00,126.23,126.44,126.04,126.08,16798.0,125.4542,125.6629,125.2654,125.3051,16798.0
2024-11-29 09:45:00,126.03,126.19,125.88,125.95,22975.0,125.2554,125.4145,125.1064,125.1759,22975.0
2024-11-29 09:50:00,125.99,126.02,125.79,125.92,43282.0,125.2157,125.2455,125.0169,125.1461,43282.0
2024-11-29 09:55:00,125.9,126.02,125.81,125.97,26299.0,125.1262,125.2455,125.0368,125.1958,26299.0
2024-11-29 10:00:00,125.96,126.1,125.89,125.96,45897.0,125.1859,125.325,125.1163,125.1859,45897.0
2024-11-29 10:05:00,126.0,126.04,125.89,125.9,21015.0,125.2256,125.2654,125.1163,125.1262,21015.0
2024-11-29 10:10:00,125.91,126.14,125.82,126.04,28044.0,125.1362,125.3648,125.0467,125.2654,28044.0
2024-11-29 10:15:00,126.04,126.04,125.91,125.95,26041.0,125.2654,125.2654,125.1362,125.1759,26041.0
2024-11-29 10:20:00,125.95,126.04,125.92,125.99,24932.0,125.1759,125.2654,125.1461,125.2157,24932.0
2024-11-29 10:25:00,125.99,126.06,125.95,126.01,46080.0,125.2157,125.2853,125.1759,125.2356,46080.0
2024-11-29 10:30:00,126.01,126.14,125.97,126.08,22507.0,125.2356,125.3648,125.1958,125.3051,22507.0
2024-11-29 10:35:00,126.09,126.14,126.08,126.13,13860.0,125.3151,125.3648,125.3051,125.3548,13860.0
2024-11-29 10:40:00,126.14,126.17,126.1,126.12,13573.0,125.3648,125.3946,125.325,125.3449,13573.0
2024-11-29 10:45:00,126.14,126.16,126.11,126.11,18480.0,125.3648,125.3846,125.335,125.335,18480.0
2024-11-29 10:50:00,126.11,126.14,125.98,126.13,16210.0,125.335,125.3648,125.2058,125.3548,16210.0
2024-11-29 10:55:00,126.13,126.21,126.13,126.17,9185.0,125.3548,125.4343,125.3548,125.3946,9185.0
2024-11-29 11:00:00,126.17,126.18,126.05,126.12,13582.0,125.3946,125.4045,125.2753,125.3449,13582.0
2024-11-29 11:05:00,126.11,126.13,125.91,125.98,17216.0,125.335,125.3548,125.1362,125.2058,17216.0
2024-11-29 11:10:00,125.95,126.03,125.95,126.03,12937.0,125.1759,125.2554,125.1759,125.2554,12937.0
2024-11-29 11:15:00,126.01,126.11,125.93,125.96,20311.0,125.2356,125.335,125.1561,125.1859,20311.0
2024-11-29 11:20:00,125.94,126.0,125.9,125.98,24534.0,125.166,125.2256,125.1262,125.2058,24534.0
2024-11-29 11:25:00,125.99,126.0,125.86,125.88,31194.0,125.2157,125.2256,125.0865,125.1064,31194.0
2024-11-29 11:30:00,125.86,125.88,125.76,125.77,24840.0,125.0865,125.1064,124.9871,124.997,24840.0
2024-11-29 11:35:00,125.77,125.9,125.74,125.9,20350.0,124.997,125.1262,124.9672,125.1262,20350.0
2024-11-29 11:40:00,125.91,126.03,125.89,126.02,18939.0,125.1362,125.2554,125.1163,125.2455,18939.0
2024-11-29 11:45:00,126.01,126.04,125.95,125.95,28790.0,125.2356,125.2654,125.1759,125.1759,28790.0
2024-11-29 11:50:00,125.91,126.0,125.9,125.97,17677.0,125.1362,125.2256,125.1262,125.1958,17677.0
2024-11-29 11:55:00,125.98,126.01,125.91,125.98,28465.0,125.2058,125.2356,125.1362,125.2058,28465.0
2024-11-29 12:00:00,125.98,126.03,125.98,126.02,28820.0,125.2058,125.2554,125.2058,125.2455,28820.0
2024-11-29 12:05:00,126.03,126.08,125.99,126.03,29193.0,125.2554,125.3051,125.2157,125.2554,29193.0
2024-11-29 12:10:00,126.01,126.03,125.94,125.99,19717.0,125.2356,125.2554,125.166,125.2157,19717.0
2024-11-29 12:15:00,125.98,126.02,125.92,126.0,19541.0,125.2058,125.2455,125.1461,125.2256,19541.0
2024-11-29 12:20:00,126.01,126.1,125.99,126.01,28665.0,125.2356,125.325,125.2157,125.2356,28665.0
2024-11-29 12:25:00,126.0,126.0,125.84,125.88,31170.0,125.2256,125.2256,125.0666,125.1064,31170.0
2024-11-29 12:30:00,125.88,126.02,125.88,126.0,24640.0,125.1064,125.2455,125.1064,125.2256,24640.0
2024-11-29 12:35:00,126.0,126.04,125.94,126.0,26257.0,125.2256,125.2654,125.166,125.2256,26257.0
2024-11-29 12:40:00,126.01,126.14,125.99,126.13,37605.0,125.2356,125.3648,125.2157,125.3548,37605.0
2024-11-29 12:45:00,126.12,126.21,126.11,126.16,25690.0,125.3449,125.4343,125.335,125.3846,25690.0
2024-11-29 12:50:00,126.17,126.2,126.01,126.04,35666.0,125.3946,125.4244,125.2356,125.2654,35666.0
2024-11-29 12:55:00,126.06,126.06,125.78,125.84,204018.0,125.2853,125.2853,125.007,125.0666,204018.0
2024-12-02 09:30:00,126.39,126.6,126.14,126.47,83243.0,125.6132,125.8219,125.3648,125.6927,83243.0
2024-12-02 09:35:00,126.48,126.48,126.09,126.48,49340.0,125.7027,125.7027,125.3151,125.7027,49340.0
2024-12-02 09:40:00,126.46,126.46,126.14,126.19,40465.0,125.6828,125.6828,125.3648,125.4145,40465.0
2024-12-02 09:45:00,126.19,126.32,126.13,126.28,45265.0,125.4145,125.5437,125.3548,125.5039,45265.0
2024-12-02 09:50:00,126.28,126.63,126.27,126.59,50342.0,125.5039,125.8518,125.494,125.812,50342.0
2024-12-02 09:55:00,126.6,126.64,126.39,126.58,34978.0,125.8219,125.8617,125.6132,125.8021,34978.0
2024-12-02 10:00:00,126.58,126.79,126.42,126.78,68521.0,125.8021,126.0108,125.6431,126.0008,68521.0
2024-12-02 10:05:00,126.77,127.05,126.6,127.04,65516.0,125.9909,126.2692,125.8219,126.2592,65516.0
2024-12-02 10:10:00,127.02,127.21,127.01,127.09,47736.0,126.2394,126.4282,126.2294,126.3089,47736.0
2024-12-02 10:15:00,127.09,127.15,126.96,127.04,45076.0,126.3089,126.3686,126.1797,126.2592,45076.0
2024-12-02 10:20:00,127.03,127.22,126.98,127.22,35083.0,126.2493,126.4381,126.1996,126.4381,35083.0
2024-12-02 10:25:00,127.23,127.41,127.21,127.38,37416.0,126.4481,126.627,126.4282,126.5972,37416.0
2024-12-02 10:30:00,127.38,127.38,127.17,127.22,37621.0,126.5972,126.5972,126.3884,126.4381,37621.0
2024-12-02 10:35:00,127.21,127.36,127.19,127.31,46391.0,126.4282,126.5773,126.4083,126.5276,46391.0
2024-12-02 10:40:00,127.31,127.36,127.21,127.27,31201.0,126.5276,126.5773,126.4282,126.4878,31201.0
2024-12-02 10:45:00,127.28,127.49,127.26,127.47,27846.0,126.4978,126.7065,126.4779,126.6866,27846.0
2024-12-02 10:50:00,127.46,127.62,127.39,127.44,83133.0,126.6767,126.8357,126.6071,126.6568,83133.0
2024-12-02 10:55:00,127.43,127.47,127.35,127.47,35433.0,126.6468,126.6866,126.5673,126.6866,35433.0
2024-12-02 11:00:00,127.45,127.49,127.38,127.41,72579.0,126.6667,126.7065,126.5972,126.627,72579.0
2024-12-02 11:05:00,127.42,127.43,127.22,127.23,44215.0,126.6369,126.6468,126.4381,126.4481,44215.0
2024-12-02 11:10:00,127.23,127.34,126.99,127.32,56141.0,126.4481,126.5574,126.2095,126.5375,56141.0
2024-12-02 11:15:00,127.32,127.32,127.09,127.27,25455.0,126.5375,126.5375,126.3089,126.4878,25455.0
2024-12-02 11:20:00,127.3,127.45,127.29,127.45,45406.0,126.5176,126.6667,126.5077,126.6667,45406.0
2024-12-02 11:25:00,127.45,127.57,127.4,127.57,21539.0,126.6667,126.786,126.617,126.786,21539.0
2024-12-02 11:30:00,127.57,127.6,127.48,127.53,30415.0,126.786,126.8158,126.6965,126.7462,30415.0
2024-12-02 11:35:00,127.56,127.59,127.45,127.48,22716.0,126.776,126.8059,126.6667,126.6965,22716.0
2024-12-02 11:40:00,127.47,127.55,127.43,127.45,28181.0,126.6866,126.7661,126.6468,126.6667,28181.0
2024-12-02 11:45:00,127.45,127.48,127.38,127.42,21922.0,126.6667,126.6965,126.5972,126.6369,21922.0
2024-12-02 11:50:00,127.42,127.51,127.38,127.39,22180.0,126.6369,126.7264,126.5972,126.6071,22180.0
2024-12-02 11:55:00,127.38,127.45,127.26,127.41,20105.0,126.5972,126.6667,126.4779,126.627,20105.0
2024-12-02 12:00:00,127.41,127.42,127.29,127.35,18936.0,126.627,126.6369,126.5077,126.5673,18936.0
2024-12-02 12:05:00,127.36,127.42,127.31,127.4,21839.0,126.5773,126.6369,126.5276,126.617,21839.0
2024-12-02 12:10:00,127.4,127.4,127.08,127.09,20403.0,126.617,126.617,126.299,126.3089,20403.0
2024-12-02 12:15:00,127.06,127.12,126.99,127.12,15682.0,126.2791,126.3387,126.2095,126.3387,15682.0
2024-12-02 12:20:00,127.12,127.12,127.04,127.04,19003.0,126.3387,126.3387,126.2592,126.2592,19003.0
2024-12-02 12:25:00,127.04,127.06,127.0,127.03,23119.0,126.2592,126.2791,126.2195,126.2493,23119.0
2024-12-02 12:30:00,127.0,127.09,126.97,126.99,18359.0,126.2195,126.3089,126.1897,126.2095,18359.0
2024-12-02 12:35:00,127.0,127.01,126.91,126.95,17607.0,126.2195,126.2294,126.13,126.1698,17607.0
2024-12-02 12:40:00,126.95,126.96,126.85,126.92,10256.0,126.1698,126.1797,126.0704,126.14,10256.0
2024-12-02 12:45:00,126.91,126.92,126.85,126.89,12105.0,126.13,126.14,126.0704,126.1102,12105.0
2024-12-02 12:50:00,126.89,126.91,126.85,126.91,14070.0,126.1102,126.13,126.0704,126.13,14070.0
2024-12-02 12:55:00,126.9,126.91,126.76,126.78,18947.0,126.1201,126.13,125.981,126.0008,18947.0
2024-12-02 13:00:00,126.79,127.06,126.79,127.0,18130.0,126.0108,126.2791,126.0108,126.2195,18130.0
2024-12-02 13:05:00,126.99,127.01,126.89,126.91,9957.0,126.2095,126.2294,126.1102,126.13,9957.0
2024-12-02 13:10:00,126.91,126.95,126.9,126.95,20669.0,126.13,126.1698,126.1201,126.1698,20669.0
2024-12-02 13:15:00,126.95,126.95,126.79,126.79,18801.0,126.1698,126.1698,126.0108,126.0108,18801.0
2024-12-02 13:20:00,126.81,126.89,126.78,126.85,17800.0,126.0307,126.1102,126.0008,126.0704,17800.0
2024-12-02 13:25:00,126.87,126.9,126.84,126.85,17429.0,126.0903,126.1201,126.0605,126.0704,17429.0
2024-12-02 13:30:00,126.82,126.83,126.73,126.78,14948.0,126.0406,126.0505,125.9511,126.0008,14948.0
2024-12-02 13:35:00,126.77,126.77,126.61,126.65,25647.0,125.9909,125.9909,125.8319,125.8716,25647.0
2024-12-02 13:40:00,126.64,126.65,126.57,126.65,44833.0,125.8617,125.8716,125.7921,125.8716,44833.0
2024-12-02 13:45:00,126.64,126.64,126.49,126.51,25231.0,125.8617,125.8617,125.7126,125.7325,25231.0
2024-12-02 13:50:00,126.52,126.52,126.42,126.44,21384.0,125.7424,125.7424,125.6431,125.6629,21384.0
2024-12-02 13:55:00,126.45,126.48,126.39,126.41,17763.0,125.6729,125.7027,125.6132,125.6331,17763.0
2024-12-02 14:00:00,126.42,126.45,126.35,126.37,42097.0,125.6431,125.6729,125.5735,125.5934,42097.0
2024-12-02 14:05:00,126.37,126.41,126.32,126.38,31688.0,125.5934,125.6331,125.5437,125.6033,31688.0
2024-12-02 14:10:00,126.38,126.49,126.37,126.41,46434.0,125.6033,125.7126,125.5934,125.6331,46434.0
2024-12-02 14:15:00,126.42,126.44,126.19,126.25,57130.0,125.6431,125.6629,125.4145,125.4741,57130.0
2024-12-02 14:20:00,126.25,126.49,126.23,126.46,44230.0,125.4741,125.7126,125.4542,125.6828,44230.0
2024-12-02 14:25:00,126.49,126.49,126.36,126.41,14890.0,125.7126,125.7126,125.5834,125.6331,14890.0
2024-12-02 14:30:00,126.42,126.49,126.39,126.39,14378.0,125.6431,125.7126,125.6132,125.6132,14378.0
2024-12-02 14:35:00,126.39,126.42,126.33,126.39,12942.0,125.6132,125.6431,125.5536,125.6132,12942.0
2024-12-02 14:40:00,126.39,126.42,126.37,126.37,23485.0,125.6132,125.6431,125.5934,125.5934,23485.0
2024-12-02 14:45:00,126.37,126.42,126.34,126.4,23633.0,125.5934,125.6431,125.5635,125.6232,23633.0
2024-12-02 14:50:00,126.4,126.5,126.38,126.46,18186.0,125.6232,125.7226,125.6033,125.6828,18186.0
2024-12-02 14:55:00,126.44,126.55,126.43,126.47,25986.0,125.6629,125.7723,125.653,125.6927,25986.0
2024-12-02 15:00:00,126.48,126.5,126.42,126.45,17121.0,125.7027,125.7226,125.6431,125.6729,17121.0
2024-12-02 15:05:00,126.45,126.46,126.36,126.36,13874.0,125.6729,125.6828,125.5834,125.5834,13874.0
2024-12-02 15:10:00,126.36,126.38,126.28,126.34,14345.0,125.5834,125.6033,125.5039,125.5635,14345.0
2024-12-02 15:15:00,126.34,126.37,126.31,126.32,21383.0,125.5635,125.5934,125.5337,125.5437,21383.0
2024-12-02 15:20:00,126.34,126.39,126.3,126.3,19390.0,125.5635,125.6132,125.5238,125.5238,19390.0
2024-12-02 15:25:00,126.32,126.34,126.27,126.3,22004.0,125.5437,125.5635,125.494,125.5238,22004.0
2024-12-02 15:30:00,126.28,126.3,126.24,126.25,20809.0,125.5039,125.5238,125.4642,125.4741,20809.0
2024-12-02 15:35:00,126.25,126.25,126.13,126.17,19398.0,125.4741,125.4741,125.3548,125.3946,19398.0
2024-12-02 15:40:00,126.16,126.23,126.14,126.14,29664.0,125.3846,125.4542,125.3648,125.3648,29664.0
2024-12-02 15:45:00,126.13,126.2,126.07,126.17,47134.0,125.3548,125.4244,125.2952,125.3946,47134.0
2024-12-02 15:50:00,126.14,126.33,126.08,126.26,46374.0,125.3648,125.5536,125.3051,125.484,46374.0
2024-12-02 15:55:00,126.27,126.4,126.17,126.23,219838.0,125.494,125.6232,125.3946,125.4542,219838.0
2024-12-03 09:30:00,126.59,126.8,126.13,126.31,135182.0,125.812,126.0207,125.3548,125.5337,135182.0
2024-12-03 09:35:00,126.37,126.47,126.09,126.09,47845.0,125.5934,125.6927,125.3151,125.3151,47845.0
2024-12-03 09:40:00,126.08,126.13,125.46,125.47,38791.0,125.3051,125.3548,124.689,124.6989,38791.0
2024-12-03 09:45:00,125.44,125.58,125.34,125.57,23227.0,124.6691,124.8082,124.5697,124.7983,23227.0
2024-12-03 09:50:00,125.57,125.59,125.03,125.08,41015.0,124.7983,124.8182,124.2616,124.3113,41015.0
2024-12-03 09:55:00,125.03,125.15,124.91,125.13,36141.0,124.2616,124.3809,124.1423,124.361,36141.0
2024-12-03 10:00:00,125.13,125.25,124.91,125.21,32854.0,124.361,124.4802,124.1423,124.4405,32854.0
2024-12-03 10:05:00,125.19,125.21,124.98,125.06,43801.0,124.4206,124.4405,124.2119,124.2914,43801.0
2024-12-03 10:10:00,125.05,125.17,124.97,125.04,22461.0,124.2815,124.4007,124.202,124.2715,22461.0
2024-12-03 10:15:00,125.06,125.08,124.91,125.02,30805.0,124.2914,124.3113,124.1423,124.2517,30805.0
2024-12-03 10:20:00,125.01,125.03,124.65,124.67,27498.0,124.2417,124.2616,123.8839,123.9038,27498.0
2024-12-03 10:25:00,124.68,125.05,124.64,124.91,22579.0,123.9137,124.2815,123.874,124.1423,22579.0
2024-12-03 10:30:00,124.92,124.95,124.83,124.95,12662.0,124.1523,124.1821,124.0628,124.1821,12662.0
2024-12-03 10:35:00,124.96,125.02,124.84,124.91,21773.0,124.192,124.2517,124.0728,124.1423,21773.0
2024-12-03 10:40:00,124.88,125.01,124.83,124.9,13891.0,124.1125,124.2417,124.0628,124.1324,13891.0
2024-12-03 10:45:00,124.9,124.95,124.78,124.79,13122.0,124.1324,124.1821,124.0131,124.0231,13122.0
2024-12-03 10:50:00,124.8,124.97,124.8,124.97,20803.0,124.033,124.202,124.033,124.202,20803.0
2024-12-03 10:55:00,124.97,124.97,124.65,124.71,21507.0,124.202,124.202,123.8839,123.9436,21507.0
2024-12-03 11:00:00,124.73,124.77,124.52,124.53,15872.0,123.9634,124.0032,123.7547,123.7647,15872.0
2024-12-03 11:05:00,124.55,124.58,124.38,124.51,24408.0,123.7845,123.8144,123.6156,123.7448,24408.0
2024-12-03 11:10:00,124.51,124.54,124.46,124.53,15437.0,123.7448,123.7746,123.6951,123.7647,15437.0
2024-12-03 11:15:00,124.54,124.55,124.41,124.44,23759.0,123.7746,123.7845,123.6454,123.6752,23759.0
2024-12-03 11:20:00,124.43,124.48,124.39,124.45,19214.0,123.6653,123.715,123.6255,123.6852,19214.0
2024-12-03 11:25:00,124.44,124.53,124.42,124.46,13785.0,123.6752,123.7647,123.6553,123.6951,13785.0
2024-12-03 11:30:00,124.46,124.71,124.45,124.64,21330.0,123.6951,123.9436,123.6852,123.874,21330.0
2024-12-03 11:35:00,124.64,124.64,124.43,124.51,16441.0,123.874,123.874,123.6653,123.7448,16441.0
2024-12-03 11:40:00,124.5,124.62,124.49,124.5,11376.0,123.7349,123.8541,123.7249,123.7349,11376.0
2024-12-03 11:45:00,124.5,124.58,124.49,124.56,12952.0,123.7349,123.8144,123.7249,123.7945,12952.0
2024-12-03 11:50:00,124.54,124.55,124.46,124.5,14326.0,123.7746,123.7845,123.6951,123.7349,14326.0
2024-12-03 11:55:00,124.5,124.51,124.26,124.26,18368.0,123.7349,123.7448,123.4963,123.4963,18368.0
2024-12-03 12:00:00,124.28,124.39,124.25,124.37,17136.0,123.5162,123.6255,123.4864,123.6056,17136.0
2024-12-03 12:05:00,124.39,124.47,124.38,124.44,19460.0,123.6255,123.705,123.6156,123.6752,19460.0
2024-12-03 12:10:00,124.46,124.53,124.42,124.49,11566.0,123.6951,123.7647,123.6553,123.7249,11566.0
2024-12-03 12:15:00,124.49,124.55,124.45,124.53,12364.0,123.7249,123.7845,123.6852,123.7647,12364.0
2024-12-03 12:20:00,124.52,124.54,124.44,124.44,17537.0,123.7547,123.7746,123.6752,123.6752,17537.0
2024-12-03 12:25:00,124.46,124.59,124.44,124.58,21972.0,123.6951,123.8243,123.6752,123.8144,21972.0
2024-12-03 12:30:00,124.61,124.64,124.57,124.63,9906.0,123.8442,123.874,123.8044,123.8641,9906.0
2024-12-03 12:35:00,124.63,124.76,124.62,124.75,11116.0,123.8641,123.9933,123.8541,123.9833,11116.0
2024-12-03 12:40:00,124.76,124.77,124.64,124.73,12972.0,123.9933,124.0032,123.874,123.9634,12972.0
2024-12-03 12:45:00,124.71,124.72,124.66,124.7,10835.0,123.9436,123.9535,123.8939,123.9336,10835.0
2024-12-03 12:50:00,124.71,124.8,124.68,124.8,12253.0,123.9436,124.033,123.9137,124.033,12253.0
2024-12-03 12:55:00,124.8,124.81,124.63,124.68,20242.0,124.033,124.0429,123.8641,123.9137,20242.0
2024-12-03 13:00:00,124.69,124.69,124.62,124.66,10705.0,123.9237,123.9237,123.8541,123.8939,10705.0
2024-12-03 13:05:00,124.66,124.67,124.59,124.65,15013.0,123.8939,123.9038,123.8243,123.8839,15013.0
2024-12-03 13:10:00,124.66,124.69,124.63,124.64,18118.0,123.8939,123.9237,123.8641,123.874,18118.0
2024-12-03 13:15:00,124.64,124.71,124.62,124.71,12579.0,123.874,123.9436,123.8541,123.9436,12579.0
2024-12-03 13:20:00,124.71,124.72,124.57,124.62,19447.0,123.9436,123.9535,123.8044,123.8541,19447.0
2024-12-03 13:25:00,124.63,124.74,124.6,124.74,14049.0,123.8641,123.9734,123.8342,123.9734,14049.0
2024-12-03 13:30:00,124.76,124.77,124.68,124.74,15503.0,123.9933,124.0032,123.9137,123.9734,15503.0
2024-12-03 13:35:00,124.75,124.92,124.75,124.85,19061.0,123.9833,124.1523,123.9833,124.0827,19061.0
2024-12-03 13:40:00,124.85,124.87,124.82,124.85,8755.0,124.0827,124.1026,124.0529,124.0827,8755.0
2024-12-03 13:45:00,124.86,124.86,124.8,124.81,13810.0,124.0926,124.0926,124.033,124.0429,13810.0
2024-12-03 13:50:00,124.8,124.94,124.8,124.9,19970.0,124.033,124.1721,124.033,124.1324,19970.0
2024-12-03 13:55:00,124.91,124.91,124.79,124.8,10754.0,124.1423,124.1423,124.0231,124.033,10754.0
2024-12-03 14:00:00,124.8,124.8,124.6,124.66,14201.0,124.033,124.033,123.8342,123.8939,14201.0
2024-12-03 14:05:00,124.65,124.7,124.59,124.67,16391.0,123.8839,123.9336,123.8243,123.9038,16391.0
2024-12-03 14:10:00,124.67,124.68,124.63,124.63,10968.0,123.9038,123.9137,123.8641,123.8641,10968.0
2024-12-03 14:15:00,124.62,124.7,124.61,124.61,18028.0,123.8541,123.9336,123.8442,123.8442,18028.0
2024-12-03 14:20:00,124.62,124.78,124.61,124.72,15094.0,123.8541,124.0131,123.8442,123.9535,15094.0
2024-12-03 14:25:00,124.72,124.82,124.69,124.82,14030.0,123.9535,124.0529,123.9237,124.0529,14030.0
2024-12-03 14:30:00,124.82,124.85,124.74,124.82,11594.0,124.0529,124.0827,123.9734,124.0529,11594.0
2024-12-03 14:35:00,124.81,124.82,124.77,124.78,11432.0,124.0429,124.0529,124.0032,124.0131,11432.0
2024-12-03 14:40:00,124.76,124.81,124.68,124.81,15562.0,123.9933,124.0429,123.9137,124.0429,15562.0
2024-12-03 14:45:00,124.81,124.85,124.8,124.84,9794.0,124.0429,124.0827,124.033,124.0728,9794.0
2024-12-03 14:50:00,124.84,124.95,124.83,124.93,14391.0,124.0728,124.1821,124.0628,124.1622,14391.0
2024-12-03 14:55:00,124.92,124.97,124.89,124.93,17064.0,124.1523,124.202,124.1225,124.1622,17064.0
2024-12-03 15:00:00,124.91,125.0,124.9,125.0,21659.0,124.1423,124.2318,124.1324,124.2318,21659.0
2024-12-03 15:05:00,125.0,125.01,124.93,124.94,16820.0,124.2318,124.2417,124.1622,124.1721,16820.0
2024-12-03 15:10:00,124.96,124.96,124.9,124.93,14966.0,124.192,124.192,124.1324,124.1622,14966.0
2024-12-03 15:15:00,124.94,124.94,124.88,124.92,15033.0,124.1721,124.1721,124.1125,124.1523,15033.0
2024-12-03 15:20:00,124.91,124.92,124.86,124.86,20126.0,124.1423,124.1523,124.0926,124.0926,20126.0
2024-12-03 15:25:00,124.86,124.87,124.72,124.74,17485.0,124.0926,124.1026,123.9535,123.9734,17485.0
2024-12-03 15:30:00,124.73,124.74,124.63,124.74,24391.0,123.9634,123.9734,123.8641,123.9734,24391.0
2024-12-03 15:35:00,124.74,124.83,124.74,124.78,25600.0,123.9734,124.0628,123.9734,124.0131,25600.0
2024-12-03 15:40:00,124.76,124.84,124.64,124.65,32230.0,123.9933,124.0728,123.874,123.8839,32230.0
2024-12-03 15:45:00,124.65,124.77,124.64,124.73,38315.0,123.8839,124.0032,123.874,123.9634,38315.0
2024-12-03 15:50:00,124.72,124.72,124.49,124.68,57953.0,123.9535,123.9535,123.7249,123.9137,57953.0
2024-12-03 15:55:00,124.65,124.92,124.55,124.75,220681.0,123.8839,124.1523,123.7845,123.9833,220681.0
2024-12-04 09:30:00,124.76,124.99,124.3,124.64,96966.0,123.9933,124.2218,123.5361,123.874,96966.0
2024-12-04 09:35:00,124.63,124.68,124.46,124.68,10990.0,123.8641,123.9137,123.6951,123.9137,10990.0
2024-12-04 09:40:00,124.65,124.65,124.41,124.64,12025.0,123.8839,123.8839,123.6454,123.874,12025.0
2024-12-04 09:45:00,124.58,124.61,124.15,124.18,21896.0,123.8144,123.8442,123.387,123.4168,21896.0
2024-12-04 09:50:00,124.16,124.42,124.16,124.42,22233.0,123.3969,123.6553,123.3969,123.6553,22233.0
2024-12-04 09:55:00,124.44,124.69,124.41,124.69,23935.0,123.6752,123.9237,123.6454,123.9237,23935.0
2024-12-04 10:00:00,124.68,124.84,124.67,124.76,33077.0,123.9137,124.0728,123.9038,123.9933,33077.0
2024-12-04 10:05:00,124.77,124.94,124.72,124.91,42099.0,124.0032,124.1721,123.9535,124.1423,42099.0
2024-12-04 10:10:00,124.91,124.98,124.71,124.77,18399.0,124.1423,124.2119,123.9436,124.0032,18399.0
2024-12-04 10:15:00,124.73,124.82,124.71,124.78,18696.0,123.9634,124.0529,123.9436,124.0131,18696.0
2024-12-04 10:20:00,124.75,124.81,124.72,124.76,13202.0,123.9833,124.0429,123.9535,123.9933,13202.0
2024-12-04 10:25:00,124.79,124.89,124.71,124.89,23516.0,124.0231,124.1225,123.9436,124.1225,23516.0
2024-12-04 10:30:00,124.88,124.94,124.86,124.89,15164.0,124.1125,124.1721,124.0926,124.1225,15164.0
2024-12-04 10:35:00,124.91,124.91,124.75,124.76,14081.0,124.1423,124.1423,123.9833,123.9933,14081.0
2024-12-04 10:40:00,124.74,124.81,124.71,124.8,9926.0,123.9734,124.0429,123.9436,124.033,9926.0
2024-12-04 10:45:00,124.79,124.86,124.7,124.75,32292.0,124.0231,124.0926,123.9336,123.9833,32292.0
2024-12-04 10:50:00,124.74,124.76,124.66,124.75,17272.0,123.9734,123.9933,123.8939,123.9833,17272.0
2024-12-04 10:55:00,124.75,124.8,124.73,124.79,14972.0,123.9833,124.033,123.9634,124.0231,14972.0
2024-12-04 11:00:00,124.79,124.91,124.69,124.89,14650.0,124.0231,124.1423,123.9237,124.1225,14650.0
2024-12-04 11:05:00,124.88,124.89,124.71,124.72,14055.0,124.1125,124.1225,123.9436,123.9535,14055.0
2024-12-04 11:10:00,124.72,124.84,124.68,124.83,10805.0,123.9535,124.0728,123.9137,124.0628,10805.0
2024-12-04 11:15:00,124.84,124.93,124.83,124.88,11041.0,124.0728,124.1622,124.0628,124.1125,11041.0
2024-12-04 11:20:00,124.86,125.01,124.8,124.97,46533.0,124.0926,124.2417,124.033,124.202,46533.0
2024-12-04 11:25:00,124.98,124.99,124.86,124.86,13553.0,124.2119,124.2218,124.0926,124.0926,13553.0
2024-12-04 11:30:00,124.85,124.96,124.85,124.94,8264.0,124.0827,124.192,124.0827,124.1721,8264.0
2024-12-04 11:35:00,124.95,124.96,124.88,124.91,7489.0,124.1821,124.192,124.1125,124.1423,7489.0
2024-12-04 11:40:00,124.92,124.96,124.91,124.94,5671.0,124.1523,124.192,124.1423,124.1721,5671.0
2024-12-04 11:45:00,124.93,124.96,124.89,124.9,11879.0,124.1622,124.192,124.1225,124.1324,11879.0
2024-12-04 11:50:00,124.9,125.07,124.88,125.01,10778.0,124.1324,124.3013,124.1125,124.2417,10778.0
2024-12-04 11:55:00,125.01,125.08,124.9,124.94,12593.0,124.2417,124.3113,124.1324,124.1721,12593.0
2024-12-04 12:00:00,124.94,125.05,124.94,125.0,7936.0,124.1721,124.2815,124.1721,124.2318,7936.0
2024-12-04 12:05:00,125.03,125.08,125.0,125.0,9823.0,124.2616,124.3113,124.2318,124.2318,9823.0
2024-12-04 12:10:00,125.01,125.11,125.0,125.06,8463.0,124.2417,124.3411,124.2318,124.2914,8463.0
2024-12-04 12:15:00,125.07,125.09,124.98,124.99,9051.0,124.3013,124.3212,124.2119,124.2218,9051.0
2024-12-04 12:20:00,124.99,125.06,124.98,125.0,10833.0,124.2218,124.2914,124.2119,124.2318,10833.0
2024-12-04 12:25:00,125.0,125.1,124.98,125.1,9031.0,124.2318,124.3312,124.2119,124.3312,9031.0
2024-12-04 12:30:00,125.08,125.08,124.98,125.03,12000.0,124.3113,124.3113,124.2119,124.2616,12000.0
2024-12-04 12:35:00,125.04,125.06,124.99,125.06,8776.0,124.2715,124.2914,124.2218,124.2914,8776.0
2024-12-04 12:40:00,125.06,125.06,124.95,124.96,8807.0,124.2914,124.2914,124.1821,124.192,8807.0
2024-12-04 12:45:00,124.95,124.96,124.85,124.85,13302.0,124.1821,124.192,124.0827,124.0827,13302.0
2024-12-04 12:50:00,124.84,124.89,124.84,124.89,6888.0,124.0728,124.1225,124.0728,124.1225,6888.0
2024-12-04 12:55:00,124.89,124.95,124.86,124.91,12206.0,124.1225,124.1821,124.0926,124.1423,12206.0
2024-12-04 13:00:00,124.89,124.92,124.86,124.87,10900.0,124.1225,124.1523,124.0926,124.1026,10900.0
2024-12-04 13:05:00,124.86,124.89,124.77,124.89,11654.0,124.0926,124.1225,124.0032,124.1225,11654.0
2024-12-04 13:10:00,124.89,124.94,124.89,124.93,9764.0,124.1225,124.1721,124.1225,124.1622,9764.0
2024-12-04 13:15:00,124.93,124.94,124.87,124.88,14733.0,124.1622,124.1721,124.1026,124.1125,14733.0
2024-12-04 13:20:00,124.88,124.92,124.87,124.9,7473.0,124.1125,124.1523,124.1026,124.1324,7473.0
2024-12-04 13:25:00,124.9,124.94,124.89,124.94,13270.0,124.1324,124.1721,124.1225,124.1721,13270.0
2024-12-04 13:30:00,124.93,124.96,124.82,124.84,11571.0,124.1622,124.192,124.0529,124.0728,11571.0
2024-12-04 13:35:00,124.86,124.91,124.84,124.91,14810.0,124.0926,124.1423,124.0728,124.1423,14810.0
2024-12-04 13:40:00,124.92,124.93,124.86,124.93,9841.0,124.1523,124.1622,124.0926,124.1622,9841.0
2024-12-04 13:45:00,124.92,124.94,124.89,124.94,8921.0,124.1523,124.1721,124.1225,124.1721,8921.0
2024-12-04 13:50:00,124.93,124.98,124.87,124.92,31694.0,124.1622,124.2119,124.1026,124.1523,31694.0
2024-12-04 13:55:00,124.93,124.98,124.91,124.97,14598.0,124.1622,124.2119,124.1423,124.202,14598.0
2024-12-04 14:00:00,124.97,125.1,124.95,125.06,12520.0,124.202,124.3312,124.1821,124.2914,12520.0
2024-12-04 14:05:00,125.05,125.14,125.04,125.1,14945.0,124.2815,124.3709,124.2715,124.3312,14945.0
2024-12-04 14:10:00,125.09,125.23,125.09,125.17,12517.0,124.3212,124.4604,124.3212,124.4007,12517.0
2024-12-04 14:15:00,125.15,125.2,125.08,125.16,12153.0,124.3809,124.4305,124.3113,124.3908,12153.0
2024-12-04 14:20:00,125.17,125.22,125.14,125.18,16714.0,124.4007,124.4504,124.3709,124.4107,16714.0
2024-12-04 14:25:00,125.2,125.22,125.12,125.21,7969.0,124.4305,124.4504,124.351,124.4405,7969.0
2024-12-04 14:30:00,125.2,125.25,125.19,125.23,10628.0,124.4305,124.4802,124.4206,124.4604,10628.0
2024-12-04 14:35:00,125.24,125.27,125.21,125.27,9417.0,124.4703,124.5001,124.4405,124.5001,9417.0
2024-12-04 14:40:00,125.27,125.34,125.24,125.3,13427.0,124.5001,124.5697,124.4703,124.5299,13427.0
2024-12-04 14:45:00,125.34,125.38,125.31,125.32,9900.0,124.5697,124.6094,124.5399,124.5498,9900.0
2024-12-04 14:50:00,125.33,125.38,125.29,125.3,23757.0,124.5597,124.6094,124.52,124.5299,23757.0
2024-12-04 14:55:00,125.3,125.38,125.29,125.36,8350.0,124.5299,124.6094,124.52,124.5896,8350.0
2024-12-04 15:00:00,125.37,125.47,125.35,125.43,9093.0,124.5995,124.6989,124.5796,124.6591,9093.0
2024-12-04 15:05:00,125.45,125.57,125.45,125.57,17541.0,124.679,124.7983,124.679,124.7983,17541.0
2024-12-04 15:10:00,125.57,125.66,125.55,125.65,18011.0,124.7983,124.8877,124.7784,124.8778,18011.0
2024-12-04 15:15:00,125.66,125.66,125.47,125.55,29414.0,124.8877,124.8877,124.6989,124.7784,29414.0
2024-12-04 15:20:00,125.55,125.63,125.52,125.59,10183.0,124.7784,124.8579,124.7486,124.8182,10183.0
2024-12-04 15:25:00,125.6,125.62,125.55,125.58,14628.0,124.8281,124.848,124.7784,124.8082,14628.0
2024-12-04 15:30:00,125.58,125.61,125.55,125.59,17899.0,124.8082,124.838,124.7784,124.8182,17899.0
2024-12-04 15:35:00,125.58,125.59,125.55,125.59,17414.0,124.8082,124.8182,124.7784,124.8182,17414.0
2024-12-04 15:40:00,125.58,125.59,125.49,125.53,23759.0,124.8082,124.8182,124.7188,124.7585,23759.0
2024-12-04 15:45:00,125.53,125.7,125.53,125.69,24565.0,124.7585,124.9275,124.7585,124.9175,24565.0
2024-12-04 15:50:00,125.67,125.74,125.58,125.6,54936.0,124.8977,124.9672,124.8082,124.8281,54936.0
2024-12-04 15:55:00,125.59,125.59,125.39,125.52,368566.0,124.8182,124.8182,124.6194,124.7486,368566.0
2024-12-05 09:30:00,125.57,125.91,125.25,125.71,102318.0,124.7983,125.1362,124.4802,124.9374,102318.0
2024-12-05 09:35:00,125.67,125.76,125.46,125.74,17452.0,124.8977,124.9871,124.689,124.9672,17452.0
2024-12-05 09:40:00,125.75,125.76,125.57,125.61,27182.0,124.9772,124.9871,124.7983,124.838,27182.0
2024-12-05 09:45:00,125.61,125.67,125.47,125.58,27189.0,124.838,124.8977,124.6989,124.8082,27189.0
2024-12-05 09:50:00,125.58,125.58,125.44,125.52,39391.0,124.8082,124.8082,124.6691,124.7486,39391.0
2024-12-05 09:55:00,125.49,125.73,125.43,125.73,23926.0,124.7188,124.9573,124.6591,124.9573,23926.0
2024-12-05 10:00:00,125.73,125.95,125.69,125.9,26696.0,124.9573,125.1759,124.9175,125.1262,26696.0
2024-12-05 10:05:00,125.92,125.96,125.65,125.73,20092.0,125.1461,125.1859,124.8778,124.9573,20092.0
2024-12-05 10:10:00,125.75,125.77,125.64,125.67,11416.0,124.9772,124.997,124.8678,124.8977,11416.0
2024-12-05 10:15:00,125.67,125.67,125.49,125.54,9549.0,124.8977,124.8977,124.7188,124.7685,9549.0
2024-12-05 10:20:00,125.54,125.54,125.33,125.37,16278.0,124.7685,124.7685,124.5597,124.5995,16278.0
2024-12-05 10:25:00,125.37,125.56,125.37,125.53,20398.0,124.5995,124.7883,124.5995,124.7585,20398.0
2024-12-05 10:30:00,125.53,125.77,125.48,125.75,17113.0,124.7585,124.997,124.7088,124.9772,17113.0
2024-12-05 10:35:00,125.73,125.83,125.72,125.82,13381.0,124.9573,125.0567,124.9474,125.0467,13381.0
2024-12-05 10:40:00,125.82,125.97,125.79,125.95,17916.0,125.0467,125.1958,125.0169,125.1759,17916.0
2024-12-05 10:45:00,125.95,126.09,125.9,126.07,15511.0,125.1759,125.3151,125.1262,125.2952,15511.0
2024-12-05 10:50:00,126.09,126.25,126.09,126.21,14048.0,125.3151,125.4741,125.3151,125.4343,14048.0
2024-12-05 10:55:00,126.21,126.26,126.13,126.16,33427.0,125.4343,125.484,125.3548,125.3846,33427.0
2024-12-05 11:00:00,126.13,126.22,126.13,126.13,17533.0,125.3548,125.4443,125.3548,125.3548,17533.0
2024-12-05 11:05:00,126.11,126.11,125.95,125.98,11976.0,125.335,125.335,125.1759,125.2058,11976.0
2024-12-05 11:10:00,125.97,126.02,125.93,126.0,15094.0,125.1958,125.2455,125.1561,125.2256,15094.0
2024-12-05 11:15:00,125.98,125.99,125.81,125.83,11300.0,125.2058,125.2157,125.0368,125.0567,11300.0
2024-12-05 11:20:00,125.82,125.83,125.72,125.79,11751.0,125.0467,125.0567,124.9474,125.0169,11751.0
2024-12-05 11:25:00,125.8,125.81,125.75,125.76,8663.0,125.0269,125.0368,124.9772,124.9871,8663.0
2024-12-05 11:30:00,125.76,125.84,125.72,125.78,15663.0,124.9871,125.0666,124.9474,125.007,15663.0
2024-12-05 11:35:00,125.8,125.91,125.72,125.82,14786.0,125.0269,125.1362,124.9474,125.0467,14786.0
2024-12-05 11:40:00,125.81,125.98,125.8,125.98,9872.0,125.0368,125.2058,125.0269,125.2058,9872.0
2024-12-05 11:45:00,125.98,126.01,125.93,125.96,10636.0,125.2058,125.2356,125.1561,125.1859,10636.0
2024-12-05 11:50:00,125.94,126.0,125.93,125.96,7261.0,125.166,125.2256,125.1561,125.1859,7261.0
2024-12-05 11:55:00,125.97,126.01,125.95,125.98,12156.0,125.1958,125.2356,125.1759,125.2058,12156.0
2024-12-05 12:00:00,125.98,126.03,125.96,126.02,12829.0,125.2058,125.2554,125.1859,125.2455,12829.0
2024-12-05 12:05:00,126.0,126.04,125.96,126.04,15919.0,125.2256,125.2654,125.1859,125.2654,15919.0
2024-12-05 12:10:00,126.04,126.13,126.04,126.13,10859.0,125.2654,125.3548,125.2654,125.3548,10859.0
2024-12-05 12:15:00,126.11,126.14,126.03,126.06,16553.0,125.335,125.3648,125.2554,125.2853,16553.0
2024-12-05 12:20:00,126.07,126.17,126.06,126.16,7271.0,125.2952,125.3946,125.2853,125.3846,7271.0
2024-12-05 12:25:00,126.13,126.19,126.12,126.18,18181.0,125.3548,125.4145,125.3449,125.4045,18181.0
2024-12-05 12:30:00,126.19,126.19,125.96,126.07,15730.0,125.4145,125.4145,125.1859,125.2952,15730.0
2024-12-05 12:35:00,126.05,126.14,125.99,126.12,46825.0,125.2753,125.3648,125.2157,125.3449,46825.0
2024-12-05 12:40:00,126.1,126.12,125.96,126.0,12048.0,125.325,125.3449,125.1859,125.2256,12048.0
2024-12-05 12:45:00,125.99,126.08,125.98,126.0,11447.0,125.2157,125.3051,125.2058,125.2256,11447.0
2024-12-05 12:50:00,125.98,126.1,125.97,126.08,10705.0,125.2058,125.325,125.1958,125.3051,10705.0
2024-12-05 12:55:00,126.1,126.19,126.06,126.17,15266.0,125.325,125.4145,125.2853,125.3946,15266.0
2024-12-05 13:00:00,126.16,126.18,126.1,126.18,14713.0,125.3846,125.4045,125.325,125.4045,14713.0
2024-12-05 13:05:00,126.18,126.24,126.16,126.22,13520.0,125.4045,125.4642,125.3846,125.4443,13520.0
2024-12-05 13:10:00,126.21,126.81,126.2,126.7,276301.0,125.4343,126.0307,125.4244,125.9213,276301.0
2024-12-05 13:15:00,126.71,126.77,126.49,126.53,55594.0,125.9313,125.9909,125.7126,125.7524,55594.0
2024-12-05 13:20:00,126.52,126.55,126.24,126.31,36608.0,125.7424,125.7723,125.4642,125.5337,36608.0
2024-12-05 13:25:00,126.3,126.62,126.28,126.57,38892.0,125.5238,125.8418,125.5039,125.7921,38892.0
2024-12-05 13:30:00,126.56,126.61,126.52,126.58,32088.0,125.7822,125.8319,125.7424,125.8021,32088.0
2024-12-05 13:35:00,126.58,126.65,126.55,126.59,23800.0,125.8021,125.8716,125.7723,125.812,23800.0
2024-12-05 13:40:00,126.6,126.69,126.58,126.67,27398.0,125.8219,125.9114,125.8021,125.8915,27398.0
2024-12-05 13:45:00,126.67,126.72,126.57,126.59,23503.0,125.8915,125.9412,125.7921,125.812,23503.0
2024-12-05 13:50:00,126.59,126.61,126.42,126.47,36067.0,125.812,125.8319,125.6431,125.6927,36067.0
2024-12-05 13:55:00,126.49,126.51,126.42,126.46,12802.0,125.7126,125.7325,125.6431,125.6828,12802.0
2024-12-05 14:00:00,126.46,126.49,126.42,126.46,17261.0,125.6828,125.7126,125.6431,125.6828,17261.0
2024-12-05 14:05:00,126.45,126.52,126.43,126.5,13721.0,125.6729,125.7424,125.653,125.7226,13721.0
2024-12-05 14:10:00,126.51,126.56,126.48,126.52,20136.0,125.7325,125.7822,125.7027,125.7424,20136.0
2024-12-05 14:15:00,126.5,126.51,126.44,126.46,13288.0,125.7226,125.7325,125.6629,125.6828,13288.0
2024-12-05 14:20:00,126.46,126.52,126.45,126.5,10751.0,125.6828,125.7424,125.6729,125.7226,10751.0
2024-12-05 14:25:00,126.5,126.51,126.41,126.41,15789.0,125.7226,125.7325,125.6331,125.6331,15789.0
2024-12-05 14:30:00,126.41,126.42,126.32,126.32,14886.0,125.6331,125.6431,125.5437,125.5437,14886.0
2024-12-05 14:35:00,126.32,126.51,126.32,126.46,15775.0,125.5437,125.7325,125.5437,125.6828,15775.0
2024-12-05 14:40:00,126.46,126.48,126.44,126.44,11010.0,125.6828,125.7027,125.6629,125.6629,11010.0
2024-12-05 14:45:00,126.44,126.49,126.4,126.41,17929.0,125.6629,125.7126,125.6232,125.6331,17929.0
2024-12-05 14:50:00,126.41,126.41,126.33,126.33,14349.0,125.6331,125.6331,125.5536,125.5536,14349.0
2024-12-05 14:55:00,126.34,126.35,126.26,126.26,17341.0,125.5635,125.5735,125.484,125.484,17341.0
2024-12-05 15:00:00,126.27,126.27,126.2,126.24,15222.0,125.494,125.494,125.4244,125.4642,15222.0
2024-12-05 15:05:00,126.24,126.26,126.18,126.2,14527.0,125.4642,125.484,125.4045,125.4244,14527.0
2024-12-05 15:10:00,126.2,126.21,126.14,126.15,17323.0,125.4244,125.4343,125.3648,125.3747,17323.0
2024-12-05 15:15:00,126.16,126.17,126.12,126.14,20585.0,125.3846,125.3946,125.3449,125.3648,20585.0
2024-12-05 15:20:00,126.13,126.16,126.09,126.1,24604.0,125.3548,125.3846,125.3151,125.325,24604.0
2024-12-05 15:25:00,126.09,126.12,125.99,126.08,27271.0,125.3151,125.3449,125.2157,125.3051,27271.0
2024-12-05 15:30:00,126.08,126.1,126.03,126.1,26145.0,125.3051,125.325,125.2554,125.325,26145.0
2024-12-05 15:35:00,126.1,126.15,126.1,126.14,23391.0,125.325,125.3747,125.325,125.3648,23391.0
2024-12-05 15:40:00,126.15,126.15,126.08,126.12,32710.0,125.3747,125.3747,125.3051,125.3449,32710.0
2024-12-05 15:45:00,126.12,126.2,126.05,126.08,45167.0,125.3449,125.4244,125.2753,125.3051,45167.0
2024-12-05 15:50:00,126.09,126.2,125.98,126.05,78635.0,125.3151,125.4244,125.2058,125.2753,78635.0
2024-12-05 15:55:00,126.04,126.12,125.82,125.93,281303.0,125.2654,125.3449,125.0467,125.1561,281303.0
2024-12-06 09:30:00,126.44,127.0,126.01,126.06,127813.0,125.6629,126.2195,125.2356,125.2853,127813.0
2024-12-06 09:35:00,126.1,126.15,125.68,125.89,41590.0,125.325,125.3747,124.9076,125.1163,41590.0
2024-12-06 09:40:00,125.84,126.0,125.74,125.89,26591.0,125.0666,125.2256,124.9672,125.1163,26591.0
2024-12-06 09:45:00,125.77,126.08,125.76,126.03,16831.0,124.997,125.3051,124.9871,125.2554,16831.0
2024-12-06 09:50:00,126.05,126.26,126.05,126.16,19937.0,125.2753,125.484,125.2753,125.3846,19937.0
2024-12-06 09:55:00,126.16,126.51,126.14,126.48,24511.0,125.3846,125.7325,125.3648,125.7027,24511.0
2024-12-06 10:00:00,126.48,126.53,126.3,126.48,21441.0,125.7027,125.7524,125.5238,125.7027,21441.0
2024-12-06 10:05:00,126.46,126.57,126.34,126.42,24548.0,125.6828,125.7921,125.5635,125.6431,24548.0
2024-12-06 10:10:00,126.41,126.46,126.27,126.42,15654.0,125.6331,125.6828,125.494,125.6431,15654.0
2024-12-06 10:15:00,126.4,126.52,126.29,126.42,19570.0,125.6232,125.7424,125.5138,125.6431,19570.0
2024-12-06 10:20:00,126.41,126.85,126.4,126.85,37367.0,125.6331,126.0704,125.6232,126.0704,37367.0
2024-12-06 10:25:00,126.83,127.14,126.81,127.1,47655.0,126.0505,126.3586,126.0307,126.3189,47655.0
2024-12-06 10:30:00,127.12,127.12,126.88,126.93,47869.0,126.3387,126.3387,126.1002,126.1499,47869.0
2024-12-06 10:35:00,126.93,127.03,126.85,126.89,19239.0,126.1499,126.2493,126.0704,126.1102,19239.0
2024-12-06 10:40:00,126.88,126.92,126.78,126.8,26892.0,126.1002,126.14,126.0008,126.0207,26892.0
2024-12-06 10:45:00,126.81,126.84,126.7,126.75,14060.0,126.0307,126.0605,125.9213,125.971,14060.0
2024-12-06 10:50:00,126.76,126.82,126.72,126.75,15236.0,125.981,126.0406,125.9412,125.971,15236.0
2024-12-06 10:55:00,126.78,126.84,126.75,126.82,7619.0,126.0008,126.0605,125.971,126.0406,7619.0
2024-12-06 11:00:00,126.82,126.82,126.66,126.69,13807.0,126.0406,126.0406,125.8816,125.9114,13807.0
2024-12-06 11:05:00,126.7,126.87,126.69,126.86,17581.0,125.9213,126.0903,125.9114,126.0803,17581.0
2024-12-06 11:10:00,126.87,126.96,126.82,126.88,18281.0,126.0903,126.1797,126.0406,126.1002,18281.0
2024-12-06 11:15:00,126.86,126.93,126.8,126.89,21821.0,126.0803,126.1499,126.0207,126.1102,21821.0
2024-12-06 11:20:00,126.9,126.94,126.78,126.78,14251.0,126.1201,126.1599,126.0008,126.0008,14251.0
2024-12-06 11:25:00,126.77,126.83,126.72,126.81,12864.0,125.9909,126.0505,125.9412,126.0307,12864.0
2024-12-06 11:30:00,126.78,126.9,126.75,126.85,17375.0,126.0008,126.1201,125.971,126.0704,17375.0
2024-12-06 11:35:00,126.85,126.87,126.74,126.76,13479.0,126.0704,126.0903,125.9611,125.981,13479.0
2024-12-06 11:40:00,126.73,126.87,126.72,126.8,13646.0,125.9511,126.0903,125.9412,126.0207,13646.0
2024-12-06 11:45:00,126.8,126.82,126.74,126.75,9931.0,126.0207,126.0406,125.9611,125.971,9931.0
2024-12-06 11:50:00,126.76,126.88,126.75,126.85,11281.0,125.981,126.1002,125.971,126.0704,11281.0
2024-12-06 11:55:00,126.84,126.9,126.75,126.82,12482.0,126.0605,126.1201,125.971,126.0406,12482.0
2024-12-06 12:00:00,126.8,126.82,126.73,126.77,13813.0,126.0207,126.0406,125.9511,125.9909,13813.0
2024-12-06 12:05:00,126.77,126.78,126.59,126.63,13053.0,125.9909,126.0008,125.812,125.8518,13053.0
2024-12-06 12:10:00,126.62,126.62,126.54,126.6,15283.0,125.8418,125.8418,125.7623,125.8219,15283.0
2024-12-06 12:15:00,126.61,126.62,126.55,126.58,12865.0,125.8319,125.8418,125.7723,125.8021,12865.0
2024-12-06 12:20:00,126.57,126.62,126.55,126.6,10922.0,125.7921,125.8418,125.7723,125.8219,10922.0
2024-12-06 12:25:00,126.61,126.69,126.61,126.63,10225.0,125.8319,125.9114,125.8319,125.8518,10225.0
2024-12-06 12:30:00,126.61,126.65,126.57,126.58,11902.0,125.8319,125.8716,125.7921,125.8021,11902.0
2024-12-06 12:35:00,126.57,126.66,126.55,126.6,10233.0,125.7921,125.8816,125.7723,125.8219,10233.0
2024-12-06 12:40:00,126.58,126.62,126.57,126.57,8121.0,125.8021,125.8418,125.7921,125.7921,8121.0
2024-12-06 12:45:00,126.58,126.58,126.46,126.46,7419.0,125.8021,125.8021,125.6828,125.6828,7419.0
2024-12-06 12:50:00,126.49,126.69,126.48,126.66,14309.0,125.7126,125.9114,125.7027,125.8816,14309.0
2024-12-06 12:55:00,126.64,126.69,126.6,126.62,13262.0,125.8617,125.9114,125.8219,125.8418,13262.0
2024-12-06 13:00:00,126.63,126.7,126.6,126.67,12313.0,125.8518,125.9213,125.8219,125.8915,12313.0
2024-12-06 13:05:00,126.65,126.73,126.63,126.72,8440.0,125.8716,125.9511,125.8518,125.9412,8440.0
2024-12-06 13:10:00,126.72,126.78,126.64,126.68,14044.0,125.9412,126.0008,125.8617,125.9015,14044.0
2024-12-06 13:15:00,126.68,126.7,126.56,126.61,16292.0,125.9015,125.9213,125.7822,125.8319,16292.0
2024-12-06 13:20:00,126.6,126.64,126.59,126.6,9001.0,125.8219,125.8617,125.812,125.8219,9001.0
2024-12-06 13:25:00,126.61,126.64,126.54,126.59,7465.0,125.8319,125.8617,125.7623,125.812,7465.0
2024-12-06 13:30:00,126.57,126.63,126.54,126.54,9742.0,125.7921,125.8518,125.7623,125.7623,9742.0
2024-12-06 13:35:00,126.54,126.63,126.5,126.51,10046.0,125.7623,125.8518,125.7226,125.7325,10046.0
2024-12-06 13:40:00,126.5,126.57,126.48,126.56,8228.0,125.7226,125.7921,125.7027,125.7822,8228.0
2024-12-06 13:45:00,126.56,126.64,126.51,126.53,10449.0,125.7822,125.8617,125.7325,125.7524,10449.0
2024-12-06 13:50:00,126.53,126.59,126.5,126.59,8539.0,125.7524,125.812,125.7226,125.812,8539.0
2024-12-06 13:55:00,126.59,126.59,126.53,126.56,12064.0,125.812,125.812,125.7524,125.7822,12064.0
2024-12-06 14:00:00,126.53,126.54,126.37,126.42,14756.0,125.7524,125.7623,125.5934,125.6431,14756.0
2024-12-06 14:05:00,126.4,126.43,126.34,126.35,14093.0,125.6232,125.653,125.5635,125.5735,14093.0
2024-12-06 14:10:00,126.33,126.42,126.33,126.38,7154.0,125.5536,125.6431,125.5536,125.6033,7154.0
2024-12-06 14:15:00,126.38,126.38,126.27,126.3,18176.0,125.6033,125.6033,125.494,125.5238,18176.0
2024-12-06 14:20:00,126.3,126.4,126.29,126.3,14606.0,125.5238,125.6232,125.5138,125.5238,14606.0
2024-12-06 14:25:00,126.31,126.38,126.28,126.36,6360.0,125.5337,125.6033,125.5039,125.5834,6360.0
2024-12-06 14:30:00,126.34,126.36,126.29,126.3,17874.0,125.5635,125.5834,125.5138,125.5238,17874.0
2024-12-06 14:35:00,126.29,126.31,126.25,126.27,11404.0,125.5138,125.5337,125.4741,125.494,11404.0
2024-12-06 14:40:00,126.28,126.34,126.27,126.34,9050.0,125.5039,125.5635,125.494,125.5635,9050.0
2024-12-06 14:45:00,126.34,126.37,126.3,126.31,10811.0,125.5635,125.5934,125.5238,125.5337,10811.0
2024-12-06 14:50:00,126.3,126.38,126.3,126.35,10063.0,125.5238,125.6033,125.5238,125.5735,10063.0
2024-12-06 14:55:00,126.35,126.4,126.27,126.27,12511.0,125.5735,125.6232,125.494,125.494,12511.0
2024-12-06 15:00:00,126.24,126.34,126.24,126.27,15239.0,125.4642,125.5635,125.4642,125.494,15239.0
2024-12-06 15:05:00,126.28,126.33,126.23,126.24,15037.0,125.5039,125.5536,125.4542,125.4642,15037.0
2024-12-06 15:10:00,126.25,126.34,126.24,126.33,20158.0,125.4741,125.5635,125.4642,125.5536,20158.0
2024-12-06 15:15:00,126.33,126.34,126.28,126.29,23118.0,125.5536,125.5635,125.5039,125.5138,23118.0
2024-12-06 15:20:00,126.29,126.33,126.24,126.24,14507.0,125.5138,125.5536,125.4642,125.4642,14507.0
2024-12-06 15:25:00,126.23,126.25,126.13,126.14,14423.0,125.4542,125.4741,125.3548,125.3648,14423.0
2024-12-06 15:30:00,126.12,126.12,125.99,126.03,19590.0,125.3449,125.3449,125.2157,125.2554,19590.0
2024-12-06 15:35:00,126.05,126.09,125.98,126.06,16613.0,125.2753,125.3151,125.2058,125.2853,16613.0
2024-12-06 15:40:00,126.07,126.16,126.04,126.16,20193.0,125.2952,125.3846,125.2654,125.3846,20193.0
2024-12-06 15:45:00,126.17,126.28,126.14,126.2,37017.0,125.3946,125.5039,125.3648,125.4244,37017.0
2024-12-06 15:50:00,126.17,126.17,125.98,126.04,64802.0,125.3946,125.3946,125.2058,125.2654,64802.0
2024-12-06 15:55:00,126.05,126.15,125.93,126.07,226338.0,125.2753,125.3747,125.1561,125.2952,226338.0
2024-12-09 09:30:00,126.4,126.73,126.34,126.6,144814.0,125.6232,125.9511,125.5635,125.8219,144814.0
2024-12-09 09:35:00,126.61,126.61,125.99,126.0,35304.0,125.8319,125.8319,125.2157,125.2256,35304.0
2024-12-09 09:40:00,125.95,126.1,125.74,125.74,31729.0,125.1759,125.325,124.9672,124.9672,31729.0
2024-12-09 09:45:00,125.75,125.82,125.56,125.6,23305.0,124.9772,125.0467,124.7883,124.8281,23305.0
2024-12-09 09:50:00,125.61,125.69,125.56,125.67,15718.0,124.838,124.9175,124.7883,124.8977,15718.0
2024-12-09 09:55:00,125.66,125.76,125.52,125.7,25506.0,124.8877,124.9871,124.7486,124.9275,25506.0
2024-12-09 10:00:00,125.71,125.79,125.59,125.73,26227.0,124.9374,125.0169,124.8182,124.9573,26227.0
2024-12-09 10:05:00,125.74,125.96,125.74,125.91,34013.0,124.9672,125.1859,124.9672,125.1362,34013.0
2024-12-09 10:10:00,125.91,126.06,125.81,125.87,29519.0,125.1362,125.2853,125.0368,125.0964,29519.0
2024-12-09 10:15:00,125.88,126.04,125.85,126.02,39255.0,125.1064,125.2654,125.0766,125.2455,39255.0
2024-12-09 10:20:00,126.02,126.2,126.01,126.06,21553.0,125.2455,125.4244,125.2356,125.2853,21553.0
2024-12-09 10:25:00,126.06,126.2,126.03,126.19,26873.0,125.2853,125.4244,125.2554,125.4145,26873.0
2024-12-09 10:30:00,126.19,126.38,126.15,126.37,26672.0,125.4145,125.6033,125.3747,125.5934,26672.0
2024-12-09 10:35:00,126.38,126.5,126.34,126.39,30676.0,125.6033,125.7226,125.5635,125.6132,30676.0
2024-12-09 10:40:00,126.38,126.38,126.1,126.15,41769.0,125.6033,125.6033,125.325,125.3747,41769.0
2024-12-09 10:45:00,126.16,126.16,126.01,126.09,24124.0,125.3846,125.3846,125.2356,125.3151,24124.0
2024-12-09 10:50:00,126.07,126.23,126.02,126.17,38528.0,125.2952,125.4542,125.2455,125.3946,38528.0
2024-12-09 10:55:00,126.18,126.19,126.08,126.12,62159.0,125.4045,125.4145,125.3051,125.3449,62159.0
2024-12-09 11:00:00,126.12,126.33,126.12,126.27,19240.0,125.3449,125.5536,125.3449,125.494,19240.0
2024-12-09 11:05:00,126.3,126.34,126.18,126.28,49184.0,125.5238,125.5635,125.4045,125.5039,49184.0
2024-12-09 11:10:00,126.26,126.31,126.19,126.2,31272.0,125.484,125.5337,125.4145,125.4244,31272.0
2024-12-09 11:15:00,126.22,126.34,126.16,126.29,45605.0,125.4443,125.5635,125.3846,125.5138,45605.0
2024-12-09 11:20:00,126.29,126.34,126.23,126.33,20184.0,125.5138,125.5635,125.4542,125.5536,20184.0
2024-12-09 11:25:00,126.31,126.33,126.1,126.18,44031.0,125.5337,125.5536,125.325,125.4045,44031.0
2024-12-09 11:30:00,126.18,126.31,126.16,126.26,23600.0,125.4045,125.5337,125.3846,125.484,23600.0
2024-12-09 11:35:00,126.27,126.37,126.15,126.16,16814.0,125.494,125.5934,125.3747,125.3846,16814.0
2024-12-09 11:40:00,126.17,126.23,126.1,126.14,26686.0,125.3946,125.4542,125.325,125.3648,26686.0
2024-12-09 11:45:00,126.14,126.25,126.12,126.21,18226.0,125.3648,125.4741,125.3449,125.4343,18226.0
2024-12-09 11:50:00,126.21,126.25,126.1,126.24,22732.0,125.4343,125.4741,125.325,125.4642,22732.0
2024-12-09 11:55:00,126.24,126.33,126.23,126.27,38349.0,125.4642,125.5536,125.4542,125.494,38349.0
2024-12-09 12:00:00,126.27,126.27,126.24,126.26,30500.0,125.494,125.494,125.4642,125.484,30500.0
2024-12-09 12:05:00,126.26,126.26,126.2,126.21,42938.0,125.484,125.484,125.4244,125.4343,42938.0
2024-12-09 12:10:00,126.21,126.27,126.2,126.22,25013.0,125.4343,125.494,125.4244,125.4443,25013.0
2024-12-09 12:15:00,126.22,126.4,126.21,126.36,47117.0,125.4443,125.6232,125.4343,125.5834,47117.0
2024-12-09 12:20:00,126.37,126.44,126.35,126.43,22976.0,125.5934,125.6629,125.5735,125.653,22976.0
2024-12-09 12:25:00,126.43,126.6,126.39,126.53,45182.0,125.653,125.8219,125.6132,125.7524,45182.0
2024-12-09 12:30:00,126.55,126.63,126.4,126.45,43244.0,125.7723,125.8518,125.6232,125.6729,43244.0
2024-12-09 12:35:00,126.43,126.57,126.41,126.57,25389.0,125.653,125.7921,125.6331,125.7921,25389.0
2024-12-09 12:40:00,126.57,126.58,126.52,126.55,12045.0,125.7921,125.8021,125.7424,125.7723,12045.0
2024-12-09 12:45:00,126.55,126.67,126.54,126.66,17230.0,125.7723,125.8915,125.7623,125.8816,17230.0
2024-12-09 12:50:00,126.65,126.66,126.61,126.63,11871.0,125.8716,125.8816,125.8319,125.8518,11871.0
2024-12-09 12:55:00,126.64,126.66,126.55,126.55,13577.0,125.8617,125.8816,125.7723,125.7723,13577.0
2024-12-09 13:00:00,126.55,126.63,126.54,126.55,13064.0,125.7723,125.8518,125.7623,125.7723,13064.0
2024-12-09 13:05:00,126.55,126.58,126.52,126.52,11928.0,125.7723,125.8021,125.7424,125.7424,11928.0
2024-12-09 13:10:00,126.52,126.56,126.46,126.47,19149.0,125.7424,125.7822,125.6828,125.6927,19149.0
2024-12-09 13:15:00,126.48,126.5,126.42,126.43,13887.0,125.7027,125.7226,125.6431,125.653,13887.0
2024-12-09 13:20:00,126.45,126.55,126.37,126.37,21590.0,125.6729,125.7723,125.5934,125.5934,21590.0
2024-12-09 13:25:00,126.35,126.36,126.24,126.31,23781.0,125.5735,125.5834,125.4642,125.5337,23781.0
2024-12-09 13:30:00,126.29,126.3,126.17,126.28,31509.0,125.5138,125.5238,125.3946,125.5039,31509.0
2024-12-09 13:35:00,126.27,126.33,126.22,126.31,15965.0,125.494,125.5536,125.4443,125.5337,15965.0
2024-12-09 13:40:00,126.31,126.34,126.28,126.29,12721.0,125.5337,125.5635,125.5039,125.5138,12721.0
2024-12-09 13:45:00,126.31,126.33,126.27,126.27,14020.0,125.5337,125.5536,125.494,125.494,14020.0
2024-12-09 13:50:00,126.27,126.46,126.25,126.4,50923.0,125.494,125.6828,125.4741,125.6232,50923.0
2024-12-09 13:55:00,126.38,126.51,126.38,126.49,41677.0,125.6033,125.7325,125.6033,125.7126,41677.0
2024-12-09 14:00:00,126.49,126.49,126.15,126.15,85681.0,125.7126,125.7126,125.3747,125.3747,85681.0
2024-12-09 14:05:00,126.16,126.32,126.16,126.32,29205.0,125.3846,125.5437,125.3846,125.5437,29205.0
2024-12-09 14:10:00,126.32,126.32,126.24,126.27,22903.0,125.5437,125.5437,125.4642,125.494,22903.0
2024-12-09 14:15:00,126.29,126.34,126.26,126.3,31480.0,125.5138,125.5635,125.484,125.5238,31480.0
2024-12-09 14:20:00,126.3,126.47,126.3,126.43,29852.0,125.5238,125.6927,125.5238,125.653,29852.0
2024-12-09 14:25:00,126.43,126.46,126.42,126.43,14928.0,125.653,125.6828,125.6431,125.653,14928.0
2024-12-09 14:30:00,126.43,126.52,126.41,126.43,38518.0,125.653,125.7424,125.6331,125.653,38518.0
2024-12-09 14:35:00,126.43,126.43,126.34,126.36,18843.0,125.653,125.653,125.5635,125.5834,18843.0
2024-12-09 14:40:00,126.35,126.37,126.29,126.29,21248.0,125.5735,125.5934,125.5138,125.5138,21248.0
2024-12-09 14:45:00,126.28,126.33,126.22,126.23,18268.0,125.5039,125.5536,125.4443,125.4542,18268.0
2024-12-09 14:50:00,126.22,126.25,126.17,126.21,23007.0,125.4443,125.4741,125.3946,125.4343,23007.0
2024-12-09 14:55:00,126.22,126.24,126.18,126.18,17476.0,125.4443,125.4642,125.4045,125.4045,17476.0
2024-12-09 15:00:00,126.18,126.22,126.07,126.08,23264.0,125.4045,125.4443,125.2952,125.3051,23264.0
2024-12-09 15:05:00,126.09,126.18,126.08,126.13,23188.0,125.3151,125.4045,125.3051,125.3548,23188.0
2024-12-09 15:10:00,126.13,126.16,126.06,126.07,31924.0,125.3548,125.3846,125.2853,125.2952,31924.0
2024-12-09 15:15:00,126.08,126.1,125.97,126.06,73093.0,125.3051,125.325,125.1958,125.2853,73093.0
2024-12-09 15:20:00,126.07,126.1,126.03,126.07,35901.0,125.2952,125.325,125.2554,125.2952,35901.0
2024-12-09 15:25:00,126.07,126.22,126.06,126.13,27426.0,125.2952,125.4443,125.2853,125.3548,27426.0
2024-12-09 15:30:00,126.14,126.18,126.08,126.17,29208.0,125.3648,125.4045,125.3051,125.3946,29208.0
2024-12-09 15:35:00,126.16,126.18,126.08,126.09,35587.0,125.3846,125.4045,125.3051,125.3151,35587.0
2024-12-09 15:40:00,126.09,126.12,126.02,126.04,40291.0,125.3151,125.3449,125.2455,125.2654,40291.0
2024-12-09 15:45:00,126.04,126.06,125.87,125.89,65401.0,125.2654,125.2853,125.0964,125.1163,65401.0
2024-12-09 15:50:00,125.9,125.96,125.81,125.84,80685.0,125.1262,125.1859,125.0368,125.0666,80685.0
2024-12-09 15:55:00,125.83,125.92,125.76,125.9,441832.0,125.0567,125.1461,124.9871,125.1262,441832.0
2024-12-10 09:30:00,126.16,126.49,125.74,125.83,138032.0,125.3846,125.7126,124.9672,125.0567,138032.0
2024-12-10 09:35:00,125.83,125.86,125.4,125.45,42838.0,125.0567,125.0865,124.6293,124.679,42838.0
2024-12-10 09:40:00,125.46,125.46,124.94,125.15,37157.0,124.689,124.689,124.1721,124.3809,37157.0
2024-12-10 09:45:00,125.15,125.37,125.11,125.36,38680.0,124.3809,124.5995,124.3411,124.5896,38680.0
2024-12-10 09:50:00,125.38,125.75,125.31,125.72,18898.0,124.6094,124.9772,124.5399,124.9474,18898.0
2024-12-10 09:55:00,125.74,125.93,125.73,125.87,32756.0,124.9672,125.1561,124.9573,125.0964,32756.0
2024-12-10 10:00:00,125.86,125.89,125.64,125.71,22202.0,125.0865,125.1163,124.8678,124.9374,22202.0
2024-12-10 10:05:00,125.71,125.81,125.66,125.69,22786.0,124.9374,125.0368,124.8877,124.9175,22786.0
2024-12-10 10:10:00,125.69,125.94,125.68,125.9,19107.0,124.9175,125.166,124.9076,125.1262,19107.0
2024-12-10 10:15:00,125.95,126.09,125.94,126.07,13269.0,125.1759,125.3151,125.166,125.2952,13269.0
2024-12-10 10:20:00,126.07,126.12,126.04,126.04,12357.0,125.2952,125.3449,125.2654,125.2654,12357.0
2024-12-10 10:25:00,126.05,126.09,126.0,126.02,16786.0,125.2753,125.3151,125.2256,125.2455,16786.0
2024-12-10 10:30:00,126.03,126.13,125.96,126.12,47345.0,125.2554,125.3548,125.1859,125.3449,47345.0
2024-12-10 10:35:00,126.09,126.11,125.76,125.82,31831.0,125.3151,125.335,124.9871,125.0467,31831.0
2024-12-10 10:40:00,125.86,126.0,125.79,125.95,19951.0,125.0865,125.2256,125.0169,125.1759,19951.0
2024-12-10 10:45:00,125.95,126.03,125.87,126.03,16005.0,125.1759,125.2554,125.0964,125.2554,16005.0
2024-12-10 10:50:00,126.03,126.11,126.0,126.06,16416.0,125.2554,125.335,125.2256,125.2853,16416.0
2024-12-10 10:55:00,126.07,126.18,126.05,126.06,20826.0,125.2952,125.4045,125.2753,125.2853,20826.0
2024-12-10 11:00:00,126.07,126.14,126.0,126.09,21285.0,125.2952,125.3648,125.2256,125.3151,21285.0
2024-12-10 11:05:00,126.1,126.33,126.07,126.33,35983.0,125.325,125.5536,125.2952,125.5536,35983.0
2024-12-10 11:10:00,126.31,126.36,126.17,126.29,75924.0,125.5337,125.5834,125.3946,125.5138,75924.0
2024-12-10 11:15:00,126.26,126.4,126.26,126.37,18228.0,125.484,125.6232,125.484,125.5934,18228.0
2024-12-10 11:20:00,126.37,126.5,126.36,126.49,14262.0,125.5934,125.7226,125.5834,125.7126,14262.0
2024-12-10 11:25:00,126.48,126.58,126.41,126.54,20870.0,125.7027,125.8021,125.6331,125.7623,20870.0
2024-12-10 11:30:00,126.54,126.61,126.52,126.56,22777.0,125.7623,125.8319,125.7424,125.7822,22777.0
2024-12-10 11:35:00,126.58,126.59,126.45,126.47,15537.0,125.8021,125.812,125.6729,125.6927,15537.0
2024-12-10 11:40:00,126.45,126.65,126.43,126.61,46188.0,125.6729,125.8716,125.653,125.8319,46188.0
2024-12-10 11:45:00,126.6,126.62,126.57,126.61,21315.0,125.8219,125.8418,125.7921,125.8319,21315.0
2024-12-10 11:50:00,126.59,126.61,126.43,126.47,24425.0,125.812,125.8319,125.653,125.6927,24425.0
2024-12-10 11:55:00,126.47,126.47,126.29,126.33,17243.0,125.6927,125.6927,125.5138,125.5536,17243.0
2024-12-10 12:00:00,126.34,126.35,126.2,126.32,40107.0,125.5635,125.5735,125.4244,125.5437,40107.0
2024-12-10 12:05:00,126.33,126.49,126.29,126.49,22019.0,125.5536,125.7126,125.5138,125.7126,22019.0
2024-12-10 12:10:00,126.5,126.55,126.36,126.36,25952.0,125.7226,125.7723,125.5834,125.5834,25952.0
2024-12-10 12:15:00,126.38,126.46,126.25,126.27,25954.0,125.6033,125.6828,125.4741,125.494,25954.0
2024-12-10 12:20:00,126.28,126.29,126.21,126.22,29338.0,125.5039,125.5138,125.4343,125.4443,29338.0
2024-12-10 12:25:00,126.21,126.44,126.16,126.41,26704.0,125.4343,125.6629,125.3846,125.6331,26704.0
2024-12-10 12:30:00,126.41,126.51,126.39,126.49,14343.0,125.6331,125.7325,125.6132,125.7126,14343.0
2024-12-10 12:35:00,126.48,126.52,126.44,126.5,12062.0,125.7027,125.7424,125.6629,125.7226,12062.0
2024-12-10 12:40:00,126.52,126.54,126.46,126.48,19012.0,125.7424,125.7623,125.6828,125.7027,19012.0
2024-12-10 12:45:00,126.48,126.58,126.46,126.58,15661.0,125.7027,125.8021,125.6828,125.8021,15661.0
2024-12-10 12:50:00,126.58,126.65,126.56,126.6,17495.0,125.8021,125.8716,125.7822,125.8219,17495.0
2024-12-10 12:55:00,126.6,126.67,126.57,126.61,31122.0,125.8219,125.8915,125.7921,125.8319,31122.0
2024-12-10 13:00:00,126.62,126.63,126.54,126.58,22346.0,125.8418,125.8518,125.7623,125.8021,22346.0
2024-12-10 13:05:00,126.58,126.71,126.58,126.7,32646.0,125.8021,125.9313,125.8021,125.9213,32646.0
2024-12-10 13:10:00,126.69,126.79,126.69,126.71,38371.0,125.9114,126.0108,125.9114,125.9313,38371.0
2024-12-10 13:15:00,126.71,126.87,126.7,126.72,39646.0,125.9313,126.0903,125.9213,125.9412,39646.0
2024-12-10 13:20:00,126.71,126.75,126.6,126.73,36101.0,125.9313,125.971,125.8219,125.9511,36101.0
2024-12-10 13:25:00,126.73,126.8,126.7,126.79,19287.0,125.9511,126.0207,125.9213,126.0108,19287.0
2024-12-10 13:30:00,126.8,126.93,126.78,126.93,21970.0,126.0207,126.1499,126.0008,126.1499,21970.0
2024-12-10 13:35:00,126.93,126.96,126.89,126.94,32724.0,126.1499,126.1797,126.1102,126.1599,32724.0
2024-12-10 13:40:00,126.96,127.02,126.87,126.93,67592.0,126.1797,126.2394,126.0903,126.1499,67592.0
2024-12-10 13:45:00,126.93,127.03,126.92,127.01,24972.0,126.1499,126.2493,126.14,126.2294,24972.0
2024-12-10 13:50:00,127.01,127.01,126.88,126.9,33672.0,126.2294,126.2294,126.1002,126.1201,33672.0
2024-12-10 13:55:00,126.9,126.95,126.87,126.93,17923.0,126.1201,126.1698,126.0903,126.1499,17923.0
2024-12-10 14:00:00,126.92,126.95,126.88,126.92,22580.0,126.14,126.1698,126.1002,126.14,22580.0
2024-12-10 14:05:00,126.91,126.97,126.83,126.85,28438.0,126.13,126.1897,126.0505,126.0704,28438.0
2024-12-10 14:10:00,126.84,126.89,126.79,126.82,14392.0,126.0605,126.1102,126.0108,126.0406,14392.0
2024-12-10 14:15:00,126.81,126.89,126.81,126.88,22482.0,126.0307,126.1102,126.0307,126.1002,22482.0
2024-12-10 14:20:00,126.88,126.92,126.86,126.92,29686.0,126.1002,126.14,126.0803,126.14,29686.0
2024-12-10 14:25:00,126.92,127.06,126.92,127.06,17601.0,126.14,126.2791,126.14,126.2791,17601.0
2024-12-10 14:30:00,127.05,127.09,127.0,127.08,33383.0,126.2692,126.3089,126.2195,126.299,33383.0
2024-12-10 14:35:00,127.08,127.17,127.06,127.1,37437.0,126.299,126.3884,126.2791,126.3189,37437.0
2024-12-10 14:40:00,127.1,127.15,127.09,127.14,26414.0,126.3189,126.3686,126.3089,126.3586,26414.0
2024-12-10 14:45:00,127.13,127.16,127.11,127.15,24353.0,126.3487,126.3785,126.3288,126.3686,24353.0
2024-12-10 14:50:00,127.15,127.16,126.96,127.01,22083.0,126.3686,126.3785,126.1797,126.2294,22083.0
2024-12-10 14:55:00,127.01,127.11,127.0,127.05,32273.0,126.2294,126.3288,126.2195,126.2692,32273.0
2024-12-10 15:00:00,127.05,127.21,127.01,127.12,248625.0,126.2692,126.4282,126.2294,126.3387,248625.0
2024-12-10 15:05:00,127.13,127.28,127.13,127.26,31421.0,126.3487,126.4978,126.3487,126.4779,31421.0
2024-12-10 15:10:00,127.25,127.3,127.11,127.11,34143.0,126.4679,126.5176,126.3288,126.3288,34143.0
2024-12-10 15:15:00,127.1,127.16,127.08,127.16,27632.0,126.3189,126.3785,126.299,126.3785,27632.0
2024-12-10 15:20:00,127.17,127.17,126.99,127.07,23351.0,126.3884,126.3884,126.2095,126.2891,23351.0
2024-12-10 15:25:00,127.08,127.12,127.04,127.09,23974.0,126.299,126.3387,126.2592,126.3089,23974.0
2024-12-10 15:30:00,127.1,127.18,127.02,127.13,35602.0,126.3189,126.3984,126.2394,126.3487,35602.0
2024-12-10 15:35:00,127.13,127.13,127.02,127.09,32110.0,126.3487,126.3487,126.2394,126.3089,32110.0
2024-12-10 15:40:00,127.09,127.14,127.01,127.09,57298.0,126.3089,126.3586,126.2294,126.3089,57298.0
2024-12-10 15:45:00,127.09,127.1,126.99,127.05,86173.0,126.3089,126.3189,126.2095,126.2692,86173.0
2024-12-10 15:50:00,127.06,127.4,127.06,127.4,164134.0,126.2791,126.617,126.2791,126.617,164134.0
2024-12-10 15:55:00,127.39,127.4,127.11,127.25,284505.0,126.6071,126.617,126.3288,126.4679,284505.0
2024-12-11 09:30:00,127.31,127.5,126.89,127.1,110506.0,126.5276,126.7164,126.1102,126.3189,110506.0
2024-12-11 09:35:00,127.11,127.35,127.05,127.35,21864.0,126.3288,126.5673,126.2692,126.5673,21864.0
2024-12-11 09:40:00,127.31,127.37,127.15,127.35,21541.0,126.5276,126.5872,126.3686,126.5673,21541.0
2024-12-11 09:45:00,127.39,127.61,127.39,127.48,27802.0,126.6071,126.8257,126.6071,126.6965,27802.0
2024-12-11 09:50:00,127.54,127.65,127.21,127.22,38610.0,126.7562,126.8655,126.4282,126.4381,38610.0
2024-12-11 09:55:00,127.25,127.5,127.23,127.36,51767.0,126.4679,126.7164,126.4481,126.5773,51767.0
2024-12-11 10:00:00,127.34,127.51,127.3,127.46,32731.0,126.5574,126.7264,126.5176,126.6767,32731.0
2024-12-11 10:05:00,127.47,127.81,127.41,127.74,40862.0,126.6866,127.0245,126.627,126.9549,40862.0
2024-12-11 10:10:00,127.77,127.81,127.63,127.72,30699.0,126.9848,127.0245,126.8456,126.9351,30699.0
2024-12-11 10:15:00,127.7,127.8,127.58,127.75,23570.0,126.9152,127.0146,126.7959,126.9649,23570.0
2024-12-11 10:20:00,127.74,127.88,127.74,127.86,21625.0,126.9549,127.0941,126.9549,127.0742,21625.0
2024-12-11 10:25:00,127.89,127.91,127.79,127.81,20855.0,127.104,127.1239,127.0046,127.0245,20855.0
2024-12-11 10:30:00,127.81,127.88,127.71,127.72,27316.0,127.0245,127.0941,126.9251,126.9351,27316.0
2024-12-11 10:35:00,127.71,127.75,127.65,127.72,22132.0,126.9251,126.9649,126.8655,126.9351,22132.0
2024-12-11 10:40:00,127.68,127.86,127.67,127.81,14327.0,126.8953,127.0742,126.8854,127.0245,14327.0
2024-12-11 10:45:00,127.82,127.86,127.75,127.83,24562.0,127.0344,127.0742,126.9649,127.0444,24562.0
2024-12-11 10:50:00,127.83,127.84,127.72,127.72,24692.0,127.0444,127.0543,126.9351,126.9351,24692.0
2024-12-11 10:55:00,127.71,127.74,127.66,127.67,17702.0,126.9251,126.9549,126.8754,126.8854,17702.0
2024-12-11 11:00:00,127.68,127.68,127.44,127.45,23754.0,126.8953,126.8953,126.6568,126.6667,23754.0
2024-12-11 11:05:00,127.46,127.54,127.44,127.46,18813.0,126.6767,126.7562,126.6568,126.6767,18813.0
2024-12-11 11:10:00,127.46,127.62,127.44,127.56,22486.0,126.6767,126.8357,126.6568,126.776,22486.0
2024-12-11 11:15:00,127.56,127.71,127.55,127.68,16618.0,126.776,126.9251,126.7661,126.8953,16618.0
2024-12-11 11:20:00,127.71,127.75,127.66,127.67,21867.0,126.9251,126.9649,126.8754,126.8854,21867.0
2024-12-11 11:25:00,127.65,127.78,127.64,127.69,26994.0,126.8655,126.9947,126.8556,126.9052,26994.0
2024-12-11 11:30:00,127.69,127.82,127.66,127.77,19146.0,126.9052,127.0344,126.8754,126.9848,19146.0
2024-12-11 11:35:00,127.78,127.84,127.74,127.8,18499.0,126.9947,127.0543,126.9549,127.0146,18499.0
2024-12-11 11:40:00,127.81,127.82,127.71,127.75,17624.0,127.0245,127.0344,126.9251,126.9649,17624.0
2024-12-11 11:45:00,127.75,127.91,127.74,127.81,27627.0,126.9649,127.1239,126.9549,127.0245,27627.0
2024-12-11 11:50:00,127.81,127.84,127.76,127.78,17685.0,127.0245,127.0543,126.9748,126.9947,17685.0
2024-12-11 11:55:00,127.76,127.84,127.74,127.79,20482.0,126.9748,127.0543,126.9549,127.0046,20482.0
2024-12-11 12:00:00,127.79,127.91,127.77,127.78,23611.0,127.0046,127.1239,126.9848,126.9947,23611.0
2024-12-11 12:05:00,127.79,127.86,127.78,127.83,16871.0,127.0046,127.0742,126.9947,127.0444,16871.0
2024-12-11 12:10:00,127.82,127.86,127.69,127.69,32759.0,127.0344,127.0742,126.9052,126.9052,32759.0
2024-12-11 12:15:00,127.71,127.78,127.68,127.77,15781.0,126.9251,126.9947,126.8953,126.9848,15781.0
2024-12-11 12:20:00,127.76,127.78,127.65,127.66,21596.0,126.9748,126.9947,126.8655,126.8754,21596.0
2024-12-11 12:25:00,127.66,127.77,127.64,127.64,16295.0,126.8754,126.9848,126.8556,126.8556,16295.0
2024-12-11 12:30:00,127.65,127.66,127.53,127.56,13758.0,126.8655,126.8754,126.7462,126.776,13758.0
2024-12-11 12:35:00,127.56,127.56,127.44,127.49,20087.0,126.776,126.776,126.6568,126.7065,20087.0
2024-12-11 12:40:00,127.51,127.6,127.48,127.59,13860.0,126.7264,126.8158,126.6965,126.8059,13860.0
2024-12-11 12:45:00,127.56,127.58,127.54,127.56,9607.0,126.776,126.7959,126.7562,126.776,9607.0
2024-12-11 12:50:00,127.56,127.66,127.54,127.66,15505.0,126.776,126.8754,126.7562,126.8754,15505.0
2024-12-11 12:55:00,127.64,127.72,127.63,127.71,27312.0,126.8556,126.9351,126.8456,126.9251,27312.0
2024-12-11 13:00:00,127.71,127.71,127.65,127.67,33944.0,126.9251,126.9251,126.8655,126.8854,33944.0
2024-12-11 13:05:00,127.65,127.65,127.45,127.46,42279.0,126.8655,126.8655,126.6667,126.6767,42279.0
2024-12-11 13:10:00,127.47,127.51,127.38,127.4,21190.0,126.6866,126.7264,126.5972,126.617,21190.0
2024-12-11 13:15:00,127.4,127.4,127.32,127.37,24052.0,126.617,126.617,126.5375,126.5872,24052.0
2024-12-11 13:20:00,127.35,127.42,127.31,127.35,19474.0,126.5673,126.6369,126.5276,126.5673,19474.0
2024-12-11 13:25:00,127.35,127.37,127.24,127.27,36152.0,126.5673,126.5872,126.458,126.4878,36152.0
2024-12-11 13:30:00,127.27,127.29,127.16,127.19,19265.0,126.4878,126.5077,126.3785,126.4083,19265.0
2024-12-11 13:35:00,127.19,127.19,126.97,127.03,25017.0,126.4083,126.4083,126.1897,126.2493,25017.0
2024-12-11 13:40:00,127.04,127.04,126.94,127.01,25383.0,126.2592,126.2592,126.1599,126.2294,25383.0
2024-12-11 13:45:00,127.02,127.03,126.92,126.95,21051.0,126.2394,126.2493,126.14,126.1698,21051.0
2024-12-11 13:50:00,126.94,127.0,126.93,126.98,13449.0,126.1599,126.2195,126.1499,126.1996,13449.0
2024-12-11 13:55:00,126.99,127.02,126.94,126.98,16258.0,126.2095,126.2394,126.1599,126.1996,16258.0
2024-12-11 14:00:00,126.98,127.06,126.94,126.97,17764.0,126.1996,126.2791,126.1599,126.1897,17764.0
2024-12-11 14:05:00,126.94,126.97,126.87,126.89,21143.0,126.1599,126.1897,126.0903,126.1102,21143.0
2024-12-11 14:10:00,126.87,126.92,126.8,126.91,23164.0,126.0903,126.14,126.0207,126.13,23164.0
2024-12-11 14:15:00,126.87,126.91,126.85,126.85,16365.0,126.0903,126.13,126.0704,126.0704,16365.0
2024-12-11 14:20:00,126.83,126.84,126.77,126.77,14431.0,126.0505,126.0605,125.9909,125.9909,14431.0
2024-12-11 14:25:00,126.78,126.84,126.77,126.79,12962.0,126.0008,126.0605,125.9909,126.0108,12962.0
2024-12-11 14:30:00,126.8,126.86,126.77,126.77,18121.0,126.0207,126.0803,125.9909,125.9909,18121.0
2024-12-11 14:35:00,126.78,126.81,126.77,126.79,11670.0,126.0008,126.0307,125.9909,126.0108,11670.0
2024-12-11 14:40:00,126.8,126.82,126.74,126.76,13730.0,126.0207,126.0406,125.9611,125.981,13730.0
2024-12-11 14:45:00,126.76,126.83,126.73,126.73,12533.0,125.981,126.0505,125.9511,125.9511,12533.0
2024-12-11 14:50:00,126.72,126.89,126.7,126.87,28598.0,125.9412,126.1102,125.9213,126.0903,28598.0
2024-12-11 14:55:00,126.87,126.94,126.82,126.94,15666.0,126.0903,126.1599,126.0406,126.1599,15666.0
2024-12-11 15:00:00,126.94,127.07,126.9,127.06,19904.0,126.1599,126.2891,126.1201,126.2791,19904.0
2024-12-11 15:05:00,127.05,127.09,126.98,127.02,49840.0,126.2692,126.3089,126.1996,126.2394,49840.0
2024-12-11 15:10:00,127.02,127.02,126.9,126.91,11103.0,126.2394,126.2394,126.1201,126.13,11103.0
2024-12-11 15:15:00,126.92,126.93,126.75,126.75,16293.0,126.14,126.1499,125.971,125.971,16293.0
2024-12-11 15:20:00,126.74,126.79,126.72,126.79,16874.0,125.9611,126.0108,125.9412,126.0108,16874.0
2024-12-11 15:25:00,126.79,126.79,126.71,126.74,22253.0,126.0108,126.0108,125.9313,125.9611,22253.0
2024-12-11 15:30:00,126.74,126.75,126.65,126.65,21584.0,125.9611,125.971,125.8716,125.8716,21584.0
2024-12-11 15:35:00,126.66,126.74,126.65,126.71,32872.0,125.8816,125.9611,125.8716,125.9313,32872.0
2024-12-11 15:40:00,126.73,126.74,126.57,126.59,26208.0,125.9511,125.9611,125.7921,125.812,26208.0
2024-12-11 15:45:00,126.59,126.62,126.57,126.61,28156.0,125.812,125.8418,125.7921,125.8319,28156.0
2024-12-11 15:50:00,126.62,126.89,126.61,126.82,60888.0,125.8418,126.1102,125.8319,126.0406,60888.0
2024-12-11 15:55:00,126.81,126.88,126.76,126.82,166720.0,126.0307,126.1002,125.981,126.0406,166720.0
2024-12-12 09:30:00,126.94,127.05,126.6,126.79,76488.0,126.1599,126.2692,125.8219,126.0108,76488.0
2024-12-12 09:35:00,126.8,126.8,126.06,126.2,42681.0,126.0207,126.0207,125.2853,125.4244,42681.0
2024-12-12 09:40:00,126.19,126.43,126.17,126.28,20294.0,125.4145,125.653,125.3946,125.5039,20294.0
2024-12-12 09:45:00,126.28,126.32,126.14,126.2,18481.0,125.5039,125.5437,125.3648,125.4244,18481.0
2024-12-12 09:50:00,126.19,126.2,126.07,126.17,8047.0,125.4145,125.4244,125.2952,125.3946,8047.0
2024-12-12 09:55:00,126.16,126.32,126.1,126.3,19095.0,125.3846,125.5437,125.325,125.5238,19095.0
2024-12-12 10:00:00,126.26,126.26,125.89,125.89,27533.0,125.484,125.484,125.1163,125.1163,27533.0
2024-12-12 10:05:00,125.93,126.32,125.93,126.32,14757.0,125.1561,125.5437,125.1561,125.5437,14757.0
2024-12-12 10:10:00,126.31,126.31,126.11,126.19,14908.0,125.5337,125.5337,125.335,125.4145,14908.0
2024-12-12 10:15:00,126.18,126.18,125.85,125.95,14080.0,125.4045,125.4045,125.0766,125.1759,14080.0
2024-12-12 10:20:00,125.96,126.2,125.9,126.2,28784.0,125.1859,125.4244,125.1262,125.4244,28784.0
2024-12-12 10:25:00,126.2,126.28,126.1,126.26,18405.0,125.4244,125.5039,125.325,125.484,18405.0
2024-12-12 10:30:00,126.27,126.29,126.16,126.2,10724.0,125.494,125.5138,125.3846,125.4244,10724.0
2024-12-12 10:35:00,126.18,126.2,126.02,126.16,14624.0,125.4045,125.4244,125.2455,125.3846,14624.0
2024-12-12 10:40:00,126.15,126.15,126.01,126.12,11267.0,125.3747,125.3747,125.2356,125.3449,11267.0
2024-12-12 10:45:00,126.12,126.21,126.05,126.15,13771.0,125.3449,125.4343,125.2753,125.3747,13771.0
2024-12-12 10:50:00,126.15,126.29,126.14,126.21,20971.0,125.3747,125.5138,125.3648,125.4343,20971.0
2024-12-12 10:55:00,126.19,126.48,126.19,126.44,12662.0,125.4145,125.7027,125.4145,125.6629,12662.0
2024-12-12 11:00:00,126.46,126.5,126.35,126.46,35919.0,125.6828,125.7226,125.5735,125.6828,35919.0
2024-12-12 11:05:00,126.46,126.62,126.45,126.6,27584.0,125.6828,125.8418,125.6729,125.8219,27584.0
2024-12-12 11:10:00,126.6,126.76,126.59,126.71,26409.0,125.8219,125.981,125.812,125.9313,26409.0
2024-12-12 11:15:00,126.71,126.85,126.7,126.84,18152.0,125.9313,126.0704,125.9213,126.0605,18152.0
2024-12-12 11:20:00,126.85,126.9,126.81,126.89,15768.0,126.0704,126.1201,126.0307,126.1102,15768.0
2024-12-12 11:25:00,126.91,126.91,126.82,126.86,18434.0,126.13,126.13,126.0406,126.0803,18434.0
2024-12-12 11:30:00,126.86,126.88,126.81,126.83,12358.0,126.0803,126.1002,126.0307,126.0505,12358.0
2024-12-12 11:35:00,126.84,126.86,126.8,126.84,9494.0,126.0605,126.0803,126.0207,126.0605,9494.0
2024-12-12 11:40:00,126.83,126.84,126.77,126.79,16124.0,126.0505,126.0605,125.9909,126.0108,16124.0
2024-12-12 11:45:00,126.79,126.79,126.68,126.72,13214.0,126.0108,126.0108,125.9015,125.9412,13214.0
2024-12-12 11:50:00,126.71,126.78,126.59,126.69,48100.0,125.9313,126.0008,125.812,125.9114,48100.0
2024-12-12 11:55:00,126.69,126.69,126.59,126.61,7605.0,125.9114,125.9114,125.812,125.8319,7605.0
2024-12-12 12:00:00,126.61,126.62,126.53,126.55,20194.0,125.8319,125.8418,125.7524,125.7723,20194.0
2024-12-12 12:05:00,126.57,126.59,126.54,126.56,9714.0,125.7921,125.812,125.7623,125.7822,9714.0
2024-12-12 12:10:00,126.58,126.6,126.55,126.58,5017.0,125.8021,125.8219,125.7723,125.8021,5017.0
2024-12-12 12:15:00,126.6,126.72,126.58,126.71,8820.0,125.8219,125.9412,125.8021,125.9313,8820.0
2024-12-12 12:20:00,126.71,126.76,126.58,126.65,23155.0,125.9313,125.981,125.8021,125.8716,23155.0
2024-12-12 12:25:00,126.67,126.67,126.6,126.66,16842.0,125.8915,125.8915,125.8219,125.8816,16842.0
2024-12-12 12:30:00,126.68,126.68,126.58,126.61,4890.0,125.9015,125.9015,125.8021,125.8319,4890.0
2024-12-12 12:35:00,126.6,126.6,126.51,126.54,6980.0,125.8219,125.8219,125.7325,125.7623,6980.0
2024-12-12 12:40:00,126.56,126.59,126.46,126.56,21243.0,125.7822,125.812,125.6828,125.7822,21243.0
2024-12-12 12:45:00,126.56,126.61,126.47,126.47,13603.0,125.7822,125.8319,125.6927,125.6927,13603.0
2024-12-12 12:50:00,126.46,126.5,126.42,126.5,16185.0,125.6828,125.7226,125.6431,125.7226,16185.0
2024-12-12 12:55:00,126.51,126.56,126.49,126.54,9995.0,125.7325,125.7822,125.7126,125.7623,9995.0
2024-12-12 13:00:00,126.53,126.65,126.53,126.62,21083.0,125.7524,125.8716,125.7524,125.8418,21083.0
2024-12-12 13:05:00,126.62,126.62,126.5,126.55,9367.0,125.8418,125.8418,125.7226,125.7723,9367.0
2024-12-12 13:10:00,126.55,126.6,126.53,126.6,4631.0,125.7723,125.8219,125.7524,125.8219,4631.0
2024-12-12 13:15:00,126.57,126.66,126.55,126.65,7087.0,125.7921,125.8816,125.7723,125.8716,7087.0
2024-12-12 13:20:00,126.62,126.68,126.62,126.67,4991.0,125.8418,125.9015,125.8418,125.8915,4991.0
2024-12-12 13:25:00,126.67,126.67,126.61,126.63,16202.0,125.8915,125.8915,125.8319,125.8518,16202.0
2024-12-12 13:30:00,126.59,126.62,126.52,126.54,22469.0,125.812,125.8418,125.7424,125.7623,22469.0
2024-12-12 13:35:00,126.53,126.61,126.51,126.57,13505.0,125.7524,125.8319,125.7325,125.7921,13505.0
2024-12-12 13:40:00,126.56,126.6,126.48,126.53,16374.0,125.7822,125.8219,125.7027,125.7524,16374.0
2024-12-12 13:45:00,126.53,126.55,126.46,126.55,16376.0,125.7524,125.7723,125.6828,125.7723,16376.0
2024-12-12 13:50:00,126.55,126.56,126.5,126.54,11181.0,125.7723,125.7822,125.7226,125.7623,11181.0
2024-12-12 13:55:00,126.54,126.65,126.53,126.61,9478.0,125.7623,125.8716,125.7524,125.8319,9478.0
2024-12-12 14:00:00,126.61,126.66,126.59,126.62,29056.0,125.8319,125.8816,125.812,125.8418,29056.0
2024-12-12 14:05:00,126.61,126.65,126.53,126.55,7740.0,125.8319,125.8716,125.7524,125.7723,7740.0
2024-12-12 14:10:00,126.54,126.55,126.37,126.38,25899.0,125.7623,125.7723,125.5934,125.6033,25899.0
2024-12-12 14:15:00,126.38,126.5,126.37,126.47,9461.0,125.6033,125.7226,125.5934,125.6927,9461.0
2024-12-12 14:20:00,126.47,126.49,126.39,126.42,13002.0,125.6927,125.7126,125.6132,125.6431,13002.0
2024-12-12 14:25:00,126.42,126.47,126.41,126.44,14456.0,125.6431,125.6927,125.6331,125.6629,14456.0
2024-12-12 14:30:00,126.45,126.49,126.42,126.47,19472.0,125.6729,125.7126,125.6431,125.6927,19472.0
2024-12-12 14:35:00,126.45,126.51,126.44,126.48,23745.0,125.6729,125.7325,125.6629,125.7027,23745.0
2024-12-12 14:40:00,126.5,126.51,126.41,126.44,8700.0,125.7226,125.7325,125.6331,125.6629,8700.0
2024-12-12 14:45:00,126.43,126.53,126.42,126.5,15499.0,125.653,125.7524,125.6431,125.7226,15499.0
2024-12-12 14:50:00,126.51,126.56,126.5,126.54,21963.0,125.7325,125.7822,125.7226,125.7623,21963.0
2024-12-12 14:55:00,126.54,126.57,126.52,126.54,8422.0,125.7623,125.7921,125.7424,125.7623,8422.0
2024-12-12 15:00:00,126.54,126.54,126.49,126.53,21008.0,125.7623,125.7623,125.7126,125.7524,21008.0
2024-12-12 15:05:00,126.53,126.65,126.51,126.64,13992.0,125.7524,125.8716,125.7325,125.8617,13992.0
2024-12-12 15:10:00,126.62,126.66,126.51,126.54,39402.0,125.8418,125.8816,125.7325,125.7623,39402.0
2024-12-12 15:15:00,126.55,126.55,126.47,126.54,13433.0,125.7723,125.7723,125.6927,125.7623,13433.0
2024-12-12 15:20:00,126.54,126.57,126.5,126.5,13852.0,125.7623,125.7921,125.7226,125.7226,13852.0
2024-12-12 15:25:00,126.5,126.56,126.49,126.53,14983.0,125.7226,125.7822,125.7126,125.7524,14983.0
2024-12-12 15:30:00,126.54,126.57,126.49,126.54,22331.0,125.7623,125.7921,125.7126,125.7623,22331.0
2024-12-12 15:35:00,126.54,126.6,126.5,126.59,26103.0,125.7623,125.8219,125.7226,125.812,26103.0
2024-12-12 15:40:00,126.59,126.59,126.51,126.56,20414.0,125.812,125.812,125.7325,125.7822,20414.0
2024-12-12 15:45:00,126.56,126.59,126.48,126.53,27949.0,125.7822,125.812,125.7027,125.7524,27949.0
2024-12-12 15:50:00,126.53,126.55,126.42,126.46,55497.0,125.7524,125.7723,125.6431,125.6828,55497.0
2024-12-12 15:55:00,126.45,126.48,126.3,126.43,209841.0,125.6729,125.7027,125.5238,125.653,209841.0
2024-12-13 09:30:00,126.43,126.85,126.1,126.33,79858.0,125.653,126.0704,125.325,125.5536,79858.0
2024-12-13 09:35:00,126.33,126.33,126.04,126.04,16722.0,125.5536,125.5536,125.2654,125.2654,16722.0
2024-12-13 09:40:00,126.05,126.19,125.93,126.15,23763.0,125.2753,125.4145,125.1561,125.3747,23763.0
2024-12-13 09:45:00,126.19,126.32,126.02,126.26,19583.0,125.4145,125.5437,125.2455,125.484,19583.0
2024-12-13 09:50:00,126.27,126.32,125.95,125.98,13568.0,125.494,125.5437,125.1759,125.2058,13568.0
2024-12-13 09:55:00,125.9,126.02,125.8,125.85,15600.0,125.1262,125.2455,125.0269,125.0766,15600.0
2024-12-13 10:00:00,125.86,125.86,125.57,125.61,39333.0,125.0865,125.0865,124.7983,124.838,39333.0
2024-12-13 10:05:00,125.63,125.77,125.62,125.72,25295.0,124.8579,124.997,124.848,124.9474,25295.0
2024-12-13 10:10:00,125.71,125.8,125.63,125.65,19632.0,124.9374,125.0269,124.8579,124.8778,19632.0
2024-12-13 10:15:00,125.63,125.68,125.6,125.63,22685.0,124.8579,124.9076,124.8281,124.8579,22685.0
2024-12-13 10:20:00,125.65,125.65,125.5,125.54,34216.0,124.8778,124.8778,124.7287,124.7685,34216.0
2024-12-13 10:25:00,125.53,125.75,125.51,125.73,48893.0,124.7585,124.9772,124.7386,124.9573,48893.0
2024-12-13 10:30:00,125.75,125.77,125.68,125.73,19405.0,124.9772,124.997,124.9076,124.9573,19405.0
2024-12-13 10:35:00,125.74,125.78,125.7,125.72,16073.0,124.9672,125.007,124.9275,124.9474,16073.0
2024-12-13 10:40:00,125.73,125.74,125.6,125.74,20356.0,124.9573,124.9672,124.8281,124.9672,20356.0
2024-12-13 10:45:00,125.73,125.94,125.72,125.89,14335.0,124.9573,125.166,124.9474,125.1163,14335.0
2024-12-13 10:50:00,125.87,125.97,125.73,125.9,10904.0,125.0964,125.1958,124.9573,125.1262,10904.0
2024-12-13 10:55:00,125.89,126.15,125.89,126.11,25013.0,125.1163,125.3747,125.1163,125.335,25013.0
2024-12-13 11:00:00,126.1,126.14,125.89,125.93,8971.0,125.325,125.3648,125.1163,125.1561,8971.0
2024-12-13 11:05:00,125.91,126.06,125.86,126.01,13134.0,125.1362,125.2853,125.0865,125.2356,13134.0
2024-12-13 11:10:00,126.01,126.09,125.88,125.89,7764.0,125.2356,125.3151,125.1064,125.1163,7764.0
2024-12-13 11:15:00,125.89,125.92,125.78,125.78,6735.0,125.1163,125.1461,125.007,125.007,6735.0
2024-12-13 11:20:00,125.79,125.98,125.76,125.98,13590.0,125.0169,125.2058,124.9871,125.2058,13590.0
2024-12-13 11:25:00,125.98,126.1,125.95,126.05,5962.0,125.2058,125.325,125.1759,125.2753,5962.0
2024-12-13 11:30:00,126.04,126.2,126.04,126.11,18592.0,125.2654,125.4244,125.2654,125.335,18592.0
2024-12-13 11:35:00,126.12,126.21,126.07,126.13,14665.0,125.3449,125.4343,125.2952,125.3548,14665.0
2024-12-13 11:40:00,126.14,126.22,126.05,126.08,10511.0,125.3648,125.4443,125.2753,125.3051,10511.0
2024-12-13 11:45:00,126.1,126.11,125.99,126.0,9798.0,125.325,125.335,125.2157,125.2256,9798.0
2024-12-13 11:50:00,125.99,126.08,125.98,126.06,10902.0,125.2157,125.3051,125.2058,125.2853,10902.0
2024-12-13 11:55:00,126.05,126.15,126.05,126.14,11817.0,125.2753,125.3747,125.2753,125.3648,11817.0
2024-12-13 12:00:00,126.13,126.14,125.94,125.95,13759.0,125.3548,125.3648,125.166,125.1759,13759.0
2024-12-13 12:05:00,125.94,125.95,125.91,125.94,7458.0,125.166,125.1759,125.1362,125.166,7458.0
2024-12-13 12:10:00,125.94,125.98,125.82,125.84,12819.0,125.166,125.2058,125.0467,125.0666,12819.0
2024-12-13 12:15:00,125.84,125.92,125.83,125.88,13329.0,125.0666,125.1461,125.0567,125.1064,13329.0
2024-12-13 12:20:00,125.87,125.96,125.87,125.87,11622.0,125.0964,125.1859,125.0964,125.0964,11622.0
2024-12-13 12:25:00,125.86,126.03,125.86,126.03,12585.0,125.0865,125.2554,125.0865,125.2554,12585.0
2024-12-13 12:30:00,126.01,126.18,126.01,126.16,21289.0,125.2356,125.4045,125.2356,125.3846,21289.0
2024-12-13 12:35:00,126.16,126.18,126.03,126.06,10219.0,125.3846,125.4045,125.2554,125.2853,10219.0
2024-12-13 12:40:00,126.06,126.06,125.97,125.97,12570.0,125.2853,125.2853,125.1958,125.1958,12570.0
2024-12-13 12:45:00,125.97,125.97,125.89,125.97,12630.0,125.1958,125.1958,125.1163,125.1958,12630.0
2024-12-13 12:50:00,125.96,125.98,125.89,125.92,10878.0,125.1859,125.2058,125.1163,125.1461,10878.0
2024-12-13 12:55:00,125.92,125.95,125.83,125.85,9768.0,125.1461,125.1759,125.0567,125.0766,9768.0
2024-12-13 13:00:00,125.85,125.85,125.77,125.83,9999.0,125.0766,125.0766,124.997,125.0567,9999.0
2024-12-13 13:05:00,125.86,125.92,125.84,125.85,19756.0,125.0865,125.1461,125.0666,125.0766,19756.0
2024-12-13 13:10:00,125.86,125.88,125.83,125.85,13926.0,125.0865,125.1064,125.0567,125.0766,13926.0
2024-12-13 13:15:00,125.84,125.94,125.84,125.93,12382.0,125.0666,125.166,125.0666,125.1561,12382.0
2024-12-13 13:20:00,125.93,126.02,125.91,125.96,17754.0,125.1561,125.2455,125.1362,125.1859,17754.0
2024-12-13 13:25:00,125.94,126.0,125.9,125.97,10011.0,125.166,125.2256,125.1262,125.1958,10011.0
2024-12-13 13:30:00,125.97,126.03,125.86,125.86,7835.0,125.1958,125.2554,125.0865,125.0865,7835.0
2024-12-13 13:35:00,125.86,125.91,125.83,125.91,11712.0,125.0865,125.1362,125.0567,125.1362,11712.0
2024-12-13 13:40:00,125.89,125.95,125.88,125.9,10455.0,125.1163,125.1759,125.1064,125.1262,10455.0
2024-12-13 13:45:00,125.92,125.98,125.92,125.96,11320.0,125.1461,125.2058,125.1461,125.1859,11320.0
2024-12-13 13:50:00,125.97,126.08,125.94,125.99,10133.0,125.1958,125.3051,125.166,125.2157,10133.0
2024-12-13 13:55:00,125.99,125.99,125.84,125.97,34228.0,125.2157,125.2157,125.0666,125.1958,34228.0
2024-12-13 14:00:00,125.98,126.12,125.95,126.07,12680.0,125.2058,125.3449,125.1759,125.2952,12680.0
2024-12-13 14:05:00,126.08,126.1,125.91,126.0,18104.0,125.3051,125.325,125.1362,125.2256,18104.0
2024-12-13 14:10:00,125.98,126.0,125.94,125.98,6571.0,125.2058,125.2256,125.166,125.2058,6571.0
2024-12-13 14:15:00,125.98,126.0,125.95,125.97,12945.0,125.2058,125.2256,125.1759,125.1958,12945.0
2024-12-13 14:20:00,125.95,125.96,125.57,125.6,61953.0,125.1759,125.1859,124.7983,124.8281,61953.0
2024-12-13 14:25:00,125.58,125.64,125.53,125.57,29610.0,124.8082,124.8678,124.7585,124.7983,29610.0
2024-12-13 14:30:00,125.59,125.69,125.49,125.69,19447.0,124.8182,124.9175,124.7188,124.9175,19447.0
2024-12-13 14:35:00,125.67,125.69,125.52,125.54,20730.0,124.8977,124.9175,124.7486,124.7685,20730.0
2024-12-13 14:40:00,125.54,125.54,125.45,125.5,19848.0,124.7685,124.7685,124.679,124.7287,19848.0
2024-12-13 14:45:00,125.5,125.51,125.4,125.42,30477.0,124.7287,124.7386,124.6293,124.6492,30477.0
2024-12-13 14:50:00,125.41,125.48,125.34,125.34,51751.0,124.6393,124.7088,124.5697,124.5697,51751.0
2024-12-13 14:55:00,125.36,125.52,125.34,125.51,35372.0,124.5896,124.7486,124.5697,124.7386,35372.0
2024-12-13 15:00:00,125.48,125.56,125.44,125.52,14228.0,124.7088,124.7883,124.6691,124.7486,14228.0
2024-12-13 15:05:00,125.52,125.53,125.34,125.38,25207.0,124.7486,124.7585,124.5697,124.6094,25207.0
2024-12-13 15:10:00,125.38,125.45,125.33,125.35,14333.0,124.6094,124.679,124.5597,124.5796,14333.0
2024-12-13 15:15:00,125.36,125.38,125.3,125.3,15761.0,124.5896,124.6094,124.5299,124.5299,15761.0
2024-12-13 15:20:00,125.3,125.38,125.25,125.37,21010.0,124.5299,124.6094,124.4802,124.5995,21010.0
2024-12-13 15:25:00,125.37,125.38,125.26,125.26,18290.0,124.5995,124.6094,124.4902,124.4902,18290.0
2024-12-13 15:30:00,125.27,125.33,125.24,125.32,17049.0,124.5001,124.5597,124.4703,124.5498,17049.0
2024-12-13 15:35:00,125.33,125.35,125.22,125.31,24219.0,124.5597,124.5796,124.4504,124.5399,24219.0
2024-12-13 15:40:00,125.31,125.34,125.26,125.32,24162.0,124.5399,124.5697,124.4902,124.5498,24162.0
2024-12-13 15:45:00,125.3,125.35,125.22,125.26,32182.0,124.5299,124.5796,124.4504,124.4902,32182.0
2024-12-13 15:50:00,125.26,125.26,125.06,125.14,68506.0,124.4902,124.4902,124.2914,124.3709,68506.0
2024-12-13 15:55:00,125.15,125.19,124.83,124.85,460589.0,124.3809,124.4206,124.0628,124.0827,460589.0
2024-12-16 09:30:00,125.21,125.26,124.89,125.0,136856.0,124.4405,124.4902,124.1225,124.2318,136856.0
2024-12-16 09:35:00,125.0,125.41,124.85,125.15,39579.0,124.2318,124.6393,124.0827,124.3809,39579.0
2024-12-16 09:40:00,125.15,125.2,124.76,124.92,44151.0,124.3809,124.4305,123.9933,124.1523,44151.0
2024-12-16 09:45:00,124.93,124.94,124.45,124.64,33971.0,124.1622,124.1721,123.6852,123.874,33971.0
2024-12-16 09:50:00,124.66,124.88,124.64,124.66,97977.0,123.8939,124.1125,123.874,123.8939,97977.0
2024-12-16 09:55:00,124.66,124.99,124.54,124.61,60109.0,123.8939,124.2218,123.7746,123.8442,60109.0
2024-12-16 10:00:00,124.62,124.98,124.62,124.95,41568.0,123.8541,124.2119,123.8541,124.1821,41568.0
2024-12-16 10:05:00,124.95,124.97,124.77,124.85,48542.0,124.1821,124.202,124.0032,124.0827,48542.0
2024-12-16 10:10:00,124.86,125.0,124.85,124.93,22433.0,124.0926,124.2318,124.0827,124.1622,22433.0
2024-12-16 10:15:00,124.92,125.0,124.81,124.81,44543.0,124.1523,124.2318,124.0429,124.0429,44543.0
2024-12-16 10:20:00,124.85,124.86,124.51,124.51,72393.0,124.0827,124.0926,123.7448,123.7448,72393.0
2024-12-16 10:25:00,124.53,124.71,124.53,124.67,33775.0,123.7647,123.9436,123.7647,123.9038,33775.0
2024-12-16 10:30:00,124.68,124.91,124.67,124.91,63970.0,123.9137,124.1423,123.9038,124.1423,63970.0
2024-12-16 10:35:00,124.91,124.91,124.52,124.52,22015.0,124.1423,124.1423,123.7547,123.7547,22015.0
2024-12-16 10:40:00,124.53,124.58,124.44,124.51,21657.0,123.7647,123.8144,123.6752,123.7448,21657.0
2024-12-16 10:45:00,124.52,124.6,124.38,124.6,34984.0,123.7547,123.8342,123.6156,123.8342,34984.0
2024-12-16 10:50:00,124.61,124.73,124.55,124.64,26401.0,123.8442,123.9634,123.7845,123.874,26401.0
2024-12-16 10:55:00,124.63,124.65,124.42,124.45,31070.0,123.8641,123.8839,123.6553,123.6852,31070.0
2024-12-16 11:00:00,124.47,124.5,124.35,124.45,39450.0,123.705,123.7349,123.5858,123.6852,39450.0
2024-12-16 11:05:00,124.45,124.49,124.35,124.49,19070.0,123.6852,123.7249,123.5858,123.7249,19070.0
2024-12-16 11:10:00,124.47,124.47,124.3,124.44,25222.0,123.705,123.705,123.5361,123.6752,25222.0
2024-12-16 11:15:00,124.43,124.44,124.23,124.31,39758.0,123.6653,123.6752,123.4665,123.546,39758.0
2024-12-16 11:20:00,124.31,124.31,124.07,124.1,31240.0,123.546,123.546,123.3075,123.3373,31240.0
2024-12-16 11:25:00,124.09,124.2,124.07,124.2,47518.0,123.3274,123.4367,123.3075,123.4367,47518.0
2024-12-16 11:30:00,124.18,124.29,124.16,124.22,41227.0,123.4168,123.5261,123.3969,123.4566,41227.0
2024-12-16 11:35:00,124.23,124.46,124.23,124.37,57484.0,123.4665,123.6951,123.4665,123.6056,57484.0
2024-12-16 11:40:00,124.36,124.48,124.28,124.4,19156.0,123.5957,123.715,123.5162,123.6355,19156.0
2024-12-16 11:45:00,124.4,124.48,124.34,124.45,13118.0,123.6355,123.715,123.5758,123.6852,13118.0
2024-12-16 11:50:00,124.47,124.47,124.31,124.34,32487.0,123.705,123.705,123.546,123.5758,32487.0
2024-12-16 11:55:00,124.34,124.4,124.29,124.4,18097.0,123.5758,123.6355,123.5261,123.6355,18097.0
2024-12-16 12:00:00,124.41,124.5,124.41,124.48,12918.0,123.6454,123.7349,123.6454,123.715,12918.0
2024-12-16 12:05:00,124.47,124.53,124.45,124.46,20760.0,123.705,123.7647,123.6852,123.6951,20760.0
2024-12-16 12:10:00,124.46,124.62,124.45,124.6,40227.0,123.6951,123.8541,123.6852,123.8342,40227.0
2024-12-16 12:15:00,124.6,124.64,124.41,124.44,19006.0,123.8342,123.874,123.6454,123.6752,19006.0
2024-12-16 12:20:00,124.44,124.46,124.32,124.32,21288.0,123.6752,123.6951,123.556,123.556,21288.0
2024-12-16 12:25:00,124.35,124.44,124.27,124.29,65116.0,123.5858,123.6752,123.5063,123.5261,65116.0
2024-12-16 12:30:00,124.3,124.41,124.26,124.36,78992.0,123.5361,123.6454,123.4963,123.5957,78992.0
2024-12-16 12:35:00,124.36,124.43,124.32,124.41,10925.0,123.5957,123.6653,123.556,123.6454,10925.0
2024-12-16 12:40:00,124.41,124.51,124.4,124.43,22149.0,123.6454,123.7448,123.6355,123.6653,22149.0
2024-12-16 12:45:00,124.44,124.48,124.39,124.46,17274.0,123.6752,123.715,123.6255,123.6951,17274.0
2024-12-16 12:50:00,124.46,124.53,124.36,124.47,27502.0,123.6951,123.7647,123.5957,123.705,27502.0
2024-12-16 12:55:00,124.47,124.5,124.43,124.48,19058.0,123.705,123.7349,123.6653,123.715,19058.0
2024-12-16 13:00:00,124.5,124.5,124.41,124.44,8651.0,123.7349,123.7349,123.6454,123.6752,8651.0
2024-12-16 13:05:00,124.43,124.5,124.22,124.25,31610.0,123.6653,123.7349,123.4566,123.4864,31610.0
2024-12-16 13:10:00,124.26,124.3,124.22,124.27,17576.0,123.4963,123.5361,123.4566,123.5063,17576.0
2024-12-16 13:15:00,124.27,124.28,124.21,124.22,14897.0,123.5063,123.5162,123.4466,123.4566,14897.0
2024-12-16 13:20:00,124.22,124.3,124.22,124.3,9072.0,123.4566,123.5361,123.4566,123.5361,9072.0
2024-12-16 13:25:00,124.3,124.36,124.26,124.27,14327.0,123.5361,123.5957,123.4963,123.5063,14327.0
2024-12-16 13:30:00,124.28,124.28,124.21,124.27,15284.0,123.5162,123.5162,123.4466,123.5063,15284.0
2024-12-16 13:35:00,124.24,124.29,124.15,124.16,18851.0,123.4764,123.5261,123.387,123.3969,18851.0
2024-12-16 13:40:00,124.17,124.18,124.09,124.13,13913.0,123.4069,123.4168,123.3274,123.3671,13913.0
2024-12-16 13:45:00,124.13,124.13,124.03,124.11,16772.0,123.3671,123.3671,123.2677,123.3472,16772.0
2024-12-16 13:50:00,124.11,124.12,124.06,124.09,13974.0,123.3472,123.3572,123.2976,123.3274,13974.0
2024-12-16 13:55:00,124.09,124.11,123.93,123.94,19273.0,123.3274,123.3472,123.1684,123.1783,19273.0
2024-12-16 14:00:00,123.94,124.05,123.94,124.02,26302.0,123.1783,123.2876,123.1783,123.2578,26302.0
2024-12-16 14:05:00,124.0,124.04,123.97,124.0,12431.0,123.2379,123.2777,123.2081,123.2379,12431.0
2024-12-16 14:10:00,124.0,124.0,123.9,123.92,21713.0,123.2379,123.2379,123.1385,123.1584,21713.0
2024-12-16 14:15:00,123.93,123.98,123.91,123.94,18715.0,123.1684,123.218,123.1485,123.1783,18715.0
2024-12-16 14:20:00,123.92,123.92,123.85,123.86,16251.0,123.1584,123.1584,123.0888,123.0988,16251.0
2024-12-16 14:25:00,123.86,123.9,123.79,123.8,14585.0,123.0988,123.1385,123.0292,123.0392,14585.0
2024-12-16 14:30:00,123.81,123.83,123.76,123.77,13940.0,123.0491,123.069,122.9994,123.0093,13940.0
2024-12-16 14:35:00,123.78,123.78,123.71,123.75,16321.0,123.0193,123.0193,122.9497,122.9895,16321.0
2024-12-16 14:40:00,123.74,123.75,123.61,123.66,18103.0,122.9795,122.9895,122.8503,122.9,18103.0
2024-12-16 14:45:00,123.64,123.66,123.56,123.58,16084.0,122.8801,122.9,122.8006,122.8205,16084.0
2024-12-16 14:50:00,123.57,123.65,123.57,123.65,8735.0,122.8106,122.8901,122.8106,122.8901,8735.0
2024-12-16 14:55:00,123.64,123.7,123.62,123.66,17514.0,122.8801,122.9398,122.8603,122.9,17514.0
2024-12-16 15:00:00,123.65,123.65,123.57,123.61,13995.0,122.8901,122.8901,122.8106,122.8503,13995.0
2024-12-16 15:05:00,123.62,123.71,123.62,123.7,20133.0,122.8603,122.9497,122.8603,122.9398,20133.0
2024-12-16 15:10:00,123.7,123.71,123.62,123.64,24217.0,122.9398,122.9497,122.8603,122.8801,24217.0
2024-12-16 15:15:00,123.62,123.67,123.57,123.67,21069.0,122.8603,122.91,122.8106,122.91,21069.0
2024-12-16 15:20:00,123.65,123.65,123.57,123.62,27395.0,122.8901,122.8901,122.8106,122.8603,27395.0
2024-12-16 15:25:00,123.61,123.87,123.61,123.81,50775.0,122.8503,123.1087,122.8503,123.0491,50775.0
2024-12-16 15:30:00,123.81,123.91,123.8,123.85,38331.0,123.0491,123.1485,123.0392,123.0888,38331.0
2024-12-16 15:35:00,123.85,123.87,123.76,123.77,30671.0,123.0888,123.1087,122.9994,123.0093,30671.0
2024-12-16 15:40:00,123.77,123.83,123.76,123.81,34734.0,123.0093,123.069,122.9994,123.0491,34734.0
2024-12-16 15:45:00,123.82,123.82,123.51,123.61,88009.0,123.059,123.059,122.7509,122.8503,88009.0
2024-12-16 15:50:00,123.53,123.61,123.37,123.49,126639.0,122.7708,122.8503,122.6118,122.7311,126639.0
2024-12-16 15:55:00,123.51,123.75,123.42,123.73,416243.0,122.7509,122.9895,122.6615,122.9696,416243.0
2024-12-17 09:30:00,124.23,124.98,123.95,124.71,153035.0,123.4665,124.2119,123.1882,123.9436,153035.0
2024-12-17 09:35:00,124.69,124.74,124.12,124.17,31417.0,123.9237,123.9734,123.3572,123.4069,31417.0
2024-12-17 09:40:00,124.21,124.34,123.93,123.98,27865.0,123.4466,123.5758,123.1684,123.218,27865.0
2024-12-17 09:45:00,124.01,124.12,123.84,123.91,32625.0,123.2479,123.3572,123.0789,123.1485,32625.0
2024-12-17 09:50:00,123.9,124.09,123.78,123.9,35357.0,123.1385,123.3274,123.0193,123.1385,35357.0
2024-12-17 09:55:00,123.89,123.93,123.71,123.82,21613.0,123.1286,123.1684,122.9497,123.059,21613.0
2024-12-17 10:00:00,123.85,124.03,123.72,124.03,41712.0,123.0888,123.2677,122.9596,123.2677,41712.0
2024-12-17 10:05:00,124.03,124.06,123.58,123.74,23640.0,123.2677,123.2976,122.8205,122.9795,23640.0
2024-12-17 10:10:00,123.69,123.8,123.61,123.77,18273.0,122.9298,123.0392,122.8503,123.0093,18273.0
2024-12-17 10:15:00,123.78,123.95,123.73,123.87,126998.0,123.0193,123.1882,122.9696,123.1087,126998.0
2024-12-17 10:20:00,123.9,123.9,123.65,123.76,13467.0,123.1385,123.1385,122.8901,122.9994,13467.0
2024-12-17 10:25:00,123.76,123.77,123.22,123.39,26029.0,122.9994,123.0093,122.4627,122.6317,26029.0
2024-12-17 10:30:00,123.36,123.43,123.27,123.38,17045.0,122.6019,122.6714,122.5124,122.6217,17045.0
2024-12-17 10:35:00,123.37,123.52,123.24,123.5,27394.0,122.6118,122.7609,122.4826,122.741,27394.0
2024-12-17 10:40:00,123.53,123.6,123.46,123.5,25690.0,122.7708,122.8404,122.7012,122.741,25690.0
2024-12-17 10:45:00,123.48,123.57,123.33,123.38,21417.0,122.7211,122.8106,122.572,122.6217,21417.0
2024-12-17 10:50:00,123.35,123.54,123.27,123.54,17826.0,122.5919,122.7808,122.5124,122.7808,17826.0
2024-12-17 10:55:00,123.54,123.54,123.39,123.4,17151.0,122.7808,122.7808,122.6317,122.6416,17151.0
2024-12-17 11:00:00,123.41,123.75,123.39,123.67,17919.0,122.6515,122.9895,122.6317,122.91,17919.0
2024-12-17 11:05:00,123.65,123.88,123.64,123.83,31585.0,122.8901,123.1187,122.8801,123.069,31585.0
2024-12-17 11:10:00,123.83,123.87,123.78,123.8,24318.0,123.069,123.1087,123.0193,123.0392,24318.0
2024-12-17 11:15:00,123.8,123.8,123.67,123.73,11796.0,123.0392,123.0392,122.91,122.9696,11796.0
2024-12-17 11:20:00,123.74,123.75,123.54,123.54,14053.0,122.9795,122.9895,122.7808,122.7808,14053.0
2024-12-17 11:25:00,123.53,123.61,123.52,123.59,15411.0,122.7708,122.8503,122.7609,122.8304,15411.0
2024-12-17 11:30:00,123.57,123.59,123.37,123.37,24892.0,122.8106,122.8304,122.6118,122.6118,24892.0
2024-12-17 11:35:00,123.38,123.47,123.26,123.3,95066.0,122.6217,122.7112,122.5025,122.5422,95066.0
2024-12-17 11:40:00,123.32,123.48,123.26,123.42,126944.0,122.5621,122.7211,122.5025,122.6615,126944.0
2024-12-17 11:45:00,123.42,123.54,123.39,123.51,13964.0,122.6615,122.7808,122.6317,122.7509,13964.0
2024-12-17 11:50:00,123.53,123.74,123.51,123.65,239968.0,122.7708,122.9795,122.7509,122.8901,239968.0
2024-12-17 11:55:00,123.65,123.69,123.48,123.66,15612.0,122.8901,122.9298,122.7211,122.9,15612.0
2024-12-17 12:00:00,123.66,123.97,123.65,123.89,33916.0,122.9,123.2081,122.8901,123.1286,33916.0
2024-12-17 12:05:00,123.89,123.94,123.78,123.82,6018.0,123.1286,123.1783,123.0193,123.059,6018.0
2024-12-17 12:10:00,123.81,123.81,123.67,123.67,12587.0,123.0491,123.0491,122.91,122.91,12587.0
2024-12-17 12:15:00,123.67,123.68,123.57,123.68,17351.0,122.91,122.9199,122.8106,122.9199,17351.0
2024-12-17 12:20:00,123.71,123.73,123.66,123.67,15211.0,122.9497,122.9696,122.9,122.91,15211.0
2024-12-17 12:25:00,123.7,123.7,123.57,123.62,10269.0,122.9398,122.9398,122.8106,122.8603,10269.0
2024-12-17 12:30:00,123.64,123.85,123.58,123.77,37446.0,122.8801,123.0888,122.8205,123.0093,37446.0
2024-12-17 12:35:00,123.76,123.85,123.72,123.72,14333.0,122.9994,123.0888,122.9596,122.9596,14333.0
2024-12-17 12:40:00,123.72,123.88,123.72,123.73,8948.0,122.9596,123.1187,122.9596,122.9696,8948.0
2024-12-17 12:45:00,123.76,123.76,123.67,123.67,11092.0,122.9994,122.9994,122.91,122.91,11092.0
2024-12-17 12:50:00,123.69,123.8,123.68,123.78,14939.0,122.9298,123.0392,122.9199,123.0193,14939.0
2024-12-17 12:55:00,123.78,123.8,123.73,123.75,21455.0,123.0193,123.0392,122.9696,122.9895,21455.0
2024-12-17 13:00:00,123.72,123.76,123.68,123.7,6501.0,122.9596,122.9994,122.9199,122.9398,6501.0
2024-12-17 13:05:00,123.7,123.7,123.53,123.55,8915.0,122.9398,122.9398,122.7708,122.7907,8915.0
2024-12-17 13:10:00,123.57,123.67,123.55,123.65,9050.0,122.8106,122.91,122.7907,122.8901,9050.0
2024-12-17 13:15:00,123.65,123.65,123.55,123.63,19330.0,122.8901,122.8901,122.7907,122.8702,19330.0
2024-12-17 13:20:00,123.62,123.68,123.62,123.64,13329.0,122.8603,122.9199,122.8603,122.8801,13329.0
2024-12-17 13:25:00,123.64,123.71,123.6,123.69,7987.0,122.8801,122.9497,122.8404,122.9298,7987.0
2024-12-17 13:30:00,123.7,123.71,123.58,123.58,16217.0,122.9398,122.9497,122.8205,122.8205,16217.0
2024-12-17 13:35:00,123.57,123.6,123.49,123.5,11648.0,122.8106,122.8404,122.7311,122.741,11648.0
2024-12-17 13:40:00,123.53,123.62,123.47,123.5,246901.0,122.7708,122.8603,122.7112,122.741,246901.0
2024-12-17 13:45:00,123.51,123.56,123.43,123.45,8079.0,122.7509,122.8006,122.6714,122.6913,8079.0
2024-12-17 13:50:00,123.46,123.51,123.43,123.48,8221.0,122.7012,122.7509,122.6714,122.7211,8221.0
2024-12-17 13:55:00,123.48,123.6,123.46,123.57,10234.0,122.7211,122.8404,122.7012,122.8106,10234.0
2024-12-17 14:00:00,123.56,123.63,123.51,123.54,12212.0,122.8006,122.8702,122.7509,122.7808,12212.0
2024-12-17 14:05:00,123.54,123.67,123.53,123.63,11473.0,122.7808,122.91,122.7708,122.8702,11473.0
2024-12-17 14:10:00,123.62,123.73,123.6,123.67,16116.0,122.8603,122.9696,122.8404,122.91,16116.0
2024-12-17 14:15:00,123.66,123.68,123.52,123.57,15473.0,122.9,122.9199,122.7609,122.8106,15473.0
2024-12-17 14:20:00,123.55,123.57,123.42,123.42,18244.0,122.7907,122.8106,122.6615,122.6615,18244.0
2024-12-17 14:25:00,123.41,123.49,123.41,123.47,10481.0,122.6515,122.7311,122.6515,122.7112,10481.0
2024-12-17 14:30:00,123.44,123.44,123.35,123.37,14688.0,122.6814,122.6814,122.5919,122.6118,14688.0
2024-12-17 14:35:00,123.37,123.38,123.29,123.34,11324.0,122.6118,122.6217,122.5323,122.582,11324.0
2024-12-17 14:40:00,123.33,123.34,123.25,123.31,11652.0,122.572,122.582,122.4925,122.5522,11652.0
2024-12-17 14:45:00,123.29,123.33,123.22,123.22,9212.0,122.5323,122.572,122.4627,122.4627,9212.0
2024-12-17 14:50:00,123.25,123.26,123.15,123.22,17540.0,122.4925,122.5025,122.3931,122.4627,17540.0
2024-12-17 14:55:00,123.22,123.29,123.18,123.25,21732.0,122.4627,122.5323,122.423,122.4925,21732.0
2024-12-17 15:00:00,123.26,123.3,123.22,123.28,26251.0,122.5025,122.5422,122.4627,122.5223,26251.0
2024-12-17 15:05:00,123.29,123.29,123.17,123.19,15446.0,122.5323,122.5323,122.413,122.4329,15446.0
2024-12-17 15:10:00,123.17,123.27,123.14,123.25,39810.0,122.413,122.5124,122.3832,122.4925,39810.0
2024-12-17 15:15:00,123.25,123.25,123.18,123.21,11573.0,122.4925,122.4925,122.423,122.4528,11573.0
2024-12-17 15:20:00,123.21,123.28,123.12,123.27,20733.0,122.4528,122.5223,122.3633,122.5124,20733.0
2024-12-17 15:25:00,123.28,123.33,123.24,123.25,15530.0,122.5223,122.572,122.4826,122.4925,15530.0
2024-12-17 15:30:00,123.24,123.27,123.13,123.2,18397.0,122.4826,122.5124,122.3733,122.4428,18397.0
2024-12-17 15:35:00,123.2,123.31,123.17,123.27,24279.0,122.4428,122.5522,122.413,122.5124,24279.0
2024-12-17 15:40:00,123.28,123.47,123.27,123.43,28874.0,122.5223,122.7112,122.5124,122.6714,28874.0
2024-12-17 15:45:00,123.42,123.51,123.38,123.46,37568.0,122.6615,122.7509,122.6217,122.7012,37568.0
2024-12-17 15:50:00,123.47,123.62,123.21,123.22,76868.0,122.7112,122.8603,122.4528,122.4627,76868.0
2024-12-17 15:55:00,123.22,123.27,122.9,123.06,473939.0,122.4627,122.5124,122.1447,122.3037,473939.0
2024-12-18 09:30:00,123.27,123.68,122.63,123.53,162156.0,122.5124,122.9199,121.8763,122.7708,162156.0
2024-12-18 09:35:00,123.44,123.94,123.44,123.61,59051.0,122.6814,123.1783,122.6814,122.8503,59051.0
2024-12-18 09:40:00,123.71,123.8,123.52,123.59,35312.0,122.9497,123.0392,122.7609,122.8304,35312.0
2024-12-18 09:45:00,123.59,123.6,123.22,123.5,89471.0,122.8304,122.8404,122.4627,122.741,89471.0
2024-12-18 09:50:00,123.5,123.7,123.39,123.54,183824.0,122.741,122.9398,122.6317,122.7808,183824.0
2024-12-18 09:55:00,123.55,123.84,123.5,123.8,26118.0,122.7907,123.0789,122.741,123.0392,26118.0
2024-12-18 10:00:00,123.82,123.82,123.57,123.65,42192.0,123.059,123.059,122.8106,122.8901,42192.0
2024-12-18 10:05:00,123.64,123.99,123.63,123.91,20041.0,122.8801,123.228,122.8702,123.1485,20041.0
2024-12-18 10:10:00,123.94,124.01,123.81,123.87,52067.0,123.1783,123.2479,123.0491,123.1087,52067.0
2024-12-18 10:15:00,123.9,124.06,123.86,124.06,20555.0,123.1385,123.2976,123.0988,123.2976,20555.0
2024-12-18 10:20:00,124.06,124.2,123.96,124.2,26580.0,123.2976,123.4367,123.1982,123.4367,26580.0
2024-12-18 10:25:00,124.22,124.23,123.99,124.1,36501.0,123.4566,123.4665,123.228,123.3373,36501.0
2024-12-18 10:30:00,124.09,124.16,124.05,124.1,27863.0,123.3274,123.3969,123.2876,123.3373,27863.0
2024-12-18 10:35:00,124.13,124.26,124.1,124.19,26940.0,123.3671,123.4963,123.3373,123.4268,26940.0
2024-12-18 10:40:00,124.2,124.2,124.06,124.13,16366.0,123.4367,123.4367,123.2976,123.3671,16366.0
2024-12-18 10:45:00,124.12,124.23,124.07,124.23,37965.0,123.3572,123.4665,123.3075,123.4665,37965.0
2024-12-18 10:50:00,124.22,124.24,124.13,124.13,19802.0,123.4566,123.4764,123.3671,123.3671,19802.0
2024-12-18 10:55:00,124.16,124.32,124.03,124.24,16383.0,123.3969,123.556,123.2677,123.4764,16383.0
2024-12-18 11:00:00,124.25,124.25,124.11,124.16,19589.0,123.4864,123.4864,123.3472,123.3969,19589.0
2024-12-18 11:05:00,124.15,124.15,123.97,124.01,27752.0,123.387,123.387,123.2081,123.2479,27752.0
2024-12-18 11:10:00,124.01,124.03,123.76,123.77,35289.0,123.2479,123.2677,122.9994,123.0093,35289.0
2024-12-18 11:15:00,123.8,123.83,123.67,123.79,17126.0,123.0392,123.069,122.91,123.0292,17126.0
2024-12-18 11:20:00,123.78,123.88,123.72,123.8,70645.0,123.0193,123.1187,122.9596,123.0392,70645.0
2024-12-18 11:25:00,123.83,123.92,123.81,123.91,11582.0,123.069,123.1584,123.0491,123.1485,11582.0
2024-12-18 11:30:00,123.91,124.05,123.86,124.05,12690.0,123.1485,123.2876,123.0988,123.2876,12690.0
2024-12-18 11:35:00,124.05,124.14,123.96,124.04,23634.0,123.2876,123.3771,123.1982,123.2777,23634.0
2024-12-18 11:40:00,124.08,124.12,124.01,124.05,15380.0,123.3174,123.3572,123.2479,123.2876,15380.0
2024-12-18 11:45:00,124.04,124.16,124.02,124.14,9129.0,123.2777,123.3969,123.2578,123.3771,9129.0
2024-12-18 11:50:00,124.14,124.16,123.87,123.87,19052.0,123.3771,123.3969,123.1087,123.1087,19052.0
2024-12-18 11:55:00,123.88,124.03,123.88,124.03,30373.0,123.1187,123.2677,123.1187,123.2677,30373.0
2024-12-18 12:00:00,124.01,124.07,123.99,124.04,28030.0,123.2479,123.3075,123.228,123.2777,28030.0
2024-12-18 12:05:00,124.02,124.06,123.94,124.06,15072.0,123.2578,123.2976,123.1783,123.2976,15072.0
2024-12-18 12:10:00,124.06,124.07,124.02,124.05,12881.0,123.2976,123.3075,123.2578,123.2876,12881.0
2024-12-18 12:15:00,124.04,124.19,124.03,124.16,32053.0,123.2777,123.4268,123.2677,123.3969,32053.0
2024-12-18 12:20:00,124.16,124.2,124.1,124.15,37637.0,123.3969,123.4367,123.3373,123.387,37637.0
2024-12-18 12:25:00,124.11,124.13,124.06,124.08,9908.0,123.3472,123.3671,123.2976,123.3174,9908.0
2024-12-18 12:30:00,124.08,124.1,124.0,124.01,10846.0,123.3174,123.3373,123.2379,123.2479,10846.0
2024-12-18 12:35:00,124.01,124.01,123.93,123.95,15506.0,123.2479,123.2479,123.1684,123.1882,15506.0
2024-12-18 12:40:00,123.95,124.0,123.9,123.99,14831.0,123.1882,123.2379,123.1385,123.228,14831.0
2024-12-18 12:45:00,123.98,123.98,123.93,123.94,10168.0,123.218,123.218,123.1684,123.1783,10168.0
2024-12-18 12:50:00,123.95,123.96,123.84,123.9,8636.0,123.1882,123.1982,123.0789,123.1385,8636.0
2024-12-18 12:55:00,123.91,124.01,123.91,124.01,11552.0,123.1485,123.2479,123.1485,123.2479,11552.0
2024-12-18 13:00:00,124.01,124.01,123.86,123.87,25567.0,123.2479,123.2479,123.0988,123.1087,25567.0
2024-12-18 13:05:00,123.87,123.87,123.8,123.87,6286.0,123.1087,123.1087,123.0392,123.1087,6286.0
2024-12-18 13:10:00,123.88,123.9,123.79,123.82,11048.0,123.1187,123.1385,123.0292,123.059,11048.0
2024-12-18 13:15:00,123.81,123.91,123.81,123.88,11182.0,123.0491,123.1485,123.0491,123.1187,11182.0
2024-12-18 13:20:00,123.88,123.9,123.8,123.84,8001.0,123.1187,123.1385,123.0392,123.0789,8001.0
2024-12-18 13:25:00,123.83,123.86,123.82,123.84,5266.0,123.069,123.0988,123.059,123.0789,5266.0
2024-12-18 13:30:00,123.86,123.97,123.86,123.97,12284.0,123.0988,123.2081,123.0988,123.2081,12284.0
2024-12-18 13:35:00,123.99,124.03,123.99,124.02,8169.0,123.228,123.2677,123.228,123.2578,8169.0
2024-12-18 13:40:00,124.03,124.08,124.02,124.06,10666.0,123.2677,123.3174,123.2578,123.2976,10666.0
2024-12-18 13:45:00,124.06,124.16,124.01,124.13,9300.0,123.2976,123.3969,123.2479,123.3671,9300.0
2024-12-18 13:50:00,124.12,124.12,123.96,123.96,12175.0,123.3572,123.3572,123.1982,123.1982,12175.0
2024-12-18 13:55:00,123.96,124.0,123.91,123.96,31226.0,123.1982,123.2379,123.1485,123.1982,31226.0
2024-12-18 14:00:00,123.94,123.96,123.38,123.39,34986.0,123.1783,123.1982,122.6217,122.6317,34986.0
2024-12-18 14:05:00,123.44,123.48,123.2,123.23,10883.0,122.6814,122.7211,122.4428,122.4727,10883.0
2024-12-18 14:10:00,123.22,123.22,123.04,123.13,9868.0,122.4627,122.4627,122.2838,122.3733,9868.0
2024-12-18 14:15:00,123.13,123.13,122.92,122.98,10647.0,122.3733,122.3733,122.1646,122.2242,10647.0
2024-12-18 14:20:00,122.97,123.1,122.97,123.06,11654.0,122.2143,122.3435,122.2143,122.3037,11654.0
2024-12-18 14:25:00,123.08,123.19,123.03,123.03,20749.0,122.3236,122.4329,122.2739,122.2739,20749.0
2024-12-18 14:30:00,123.01,123.19,122.91,123.09,35785.0,122.254,122.4329,122.1546,122.3335,35785.0
2024-12-18 14:35:00,123.12,123.15,122.97,122.99,20042.0,122.3633,122.3931,122.2143,122.2341,20042.0
2024-12-18 14:40:00,122.98,123.04,122.91,123.0,24294.0,122.2242,122.2838,122.1546,122.2441,24294.0
2024-12-18 14:45:00,123.0,123.07,122.8,122.89,26826.0,122.2441,122.3136,122.0453,122.1347,26826.0
2024-12-18 14:50:00,122.9,122.99,122.79,122.92,17526.0,122.1447,122.2341,122.0354,122.1646,17526.0
2024-12-18 14:55:00,122.91,122.91,122.66,122.7,16260.0,122.1546,122.1546,121.9062,121.9459,16260.0
2024-12-18 15:00:00,122.7,122.89,122.61,122.87,25281.0,121.9459,122.1347,121.8565,122.1149,25281.0
2024-12-18 15:05:00,122.88,123.01,122.81,122.94,44207.0,122.1248,122.254,122.0552,122.1844,44207.0
2024-12-18 15:10:00,122.94,122.96,122.8,122.85,17580.0,122.1844,122.2043,122.0453,122.095,17580.0
2024-12-18 15:15:00,122.84,122.86,122.69,122.8,20390.0,122.0851,122.1049,121.936,122.0453,20390.0
2024-12-18 15:20:00,122.81,122.97,122.8,122.9,21797.0,122.0552,122.2143,122.0453,122.1447,21797.0
2024-12-18 15:25:00,122.88,122.92,122.73,122.85,23726.0,122.1248,122.1646,121.9757,122.095,23726.0
2024-12-18 15:30:00,122.88,122.94,122.76,122.82,25093.0,122.1248,122.1844,122.0055,122.0652,25093.0
2024-12-18 15:35:00,122.82,122.84,122.42,122.44,52003.0,122.0652,122.0851,121.6676,121.6875,52003.0
2024-12-18 15:40:00,122.44,122.51,121.96,122.01,73797.0,121.6875,121.7571,121.2105,121.2602,73797.0
2024-12-18 15:45:00,121.98,122.51,121.95,122.32,77763.0,121.2303,121.7571,121.2005,121.5682,77763.0
2024-12-18 15:50:00,122.26,122.33,122.01,122.08,74557.0,121.5086,121.5782,121.2602,121.3297,74557.0
2024-12-18 15:55:00,122.07,122.07,121.16,121.25,462987.0,121.3198,121.3198,120.4154,120.5048,462987.0
2024-12-19 09:30:00,122.41,123.28,122.21,122.4,178670.0,121.6577,122.5223,121.4589,121.6478,178670.0
2024-12-19 09:35:00,122.49,122.6,122.2,122.56,26191.0,121.7372,121.8465,121.449,121.8068,26191.0
2024-12-19 09:40:00,122.55,122.8,122.41,122.41,52377.0,121.7968,122.0453,121.6577,121.6577,52377.0
2024-12-19 09:45:00,122.4,122.41,121.9,121.93,41143.0,121.6478,121.6577,121.1508,121.1806,41143.0
2024-12-19 09:50:00,121.82,121.88,121.67,121.81,28447.0,121.0713,121.131,120.9222,121.0614,28447.0
2024-12-19 09:55:00,121.79,121.85,121.55,121.66,43252.0,121.0415,121.1011,120.803,120.9123,43252.0
2024-12-19 10:00:00,121.65,121.68,121.4,121.46,47413.0,120.9024,120.9322,120.6539,120.7135,47413.0
2024-12-19 10:05:00,121.47,121.68,121.34,121.6,37178.0,120.7235,120.9322,120.5943,120.8527,37178.0
2024-12-19 10:10:00,121.55,121.72,121.48,121.58,32668.0,120.803,120.9719,120.7334,120.8328,32668.0
2024-12-19 10:15:00,121.59,121.7,121.53,121.58,24112.0,120.8427,120.9521,120.7831,120.8328,24112.0
2024-12-19 10:20:00,121.58,121.59,121.35,121.53,43389.0,120.8328,120.8427,120.6042,120.7831,43389.0
2024-12-19 10:25:00,121.57,121.76,121.51,121.63,29206.0,120.8229,121.0117,120.7632,120.8825,29206.0
2024-12-19 10:30:00,121.62,121.66,121.32,121.33,41293.0,120.8726,120.9123,120.5744,120.5843,41293.0
2024-12-19 10:35:00,121.35,121.48,121.35,121.39,21987.0,120.6042,120.7334,120.6042,120.644,21987.0
2024-12-19 10:40:00,121.34,121.45,121.13,121.34,43424.0,120.5943,120.7036,120.3856,120.5943,43424.0
2024-12-19 10:45:00,121.31,121.5,121.25,121.48,37537.0,120.5645,120.7533,120.5048,120.7334,37537.0
2024-12-19 10:50:00,121.5,121.56,121.41,121.42,24676.0,120.7533,120.8129,120.6638,120.6738,24676.0
2024-12-19 10:55:00,121.41,121.48,121.27,121.45,26630.0,120.6638,120.7334,120.5247,120.7036,26630.0
2024-12-19 11:00:00,121.45,121.68,121.4,121.61,29519.0,120.7036,120.9322,120.6539,120.8626,29519.0
2024-12-19 11:05:00,121.56,121.69,121.5,121.68,28596.0,120.8129,120.9421,120.7533,120.9322,28596.0
2024-12-19 11:10:00,121.68,121.68,121.42,121.51,67815.0,120.9322,120.9322,120.6738,120.7632,67815.0
2024-12-19 11:15:00,121.52,121.59,121.46,121.58,15860.0,120.7732,120.8427,120.7135,120.8328,15860.0
2024-12-19 11:20:00,121.56,121.61,121.46,121.57,14800.0,120.8129,120.8626,120.7135,120.8229,14800.0
2024-12-19 11:25:00,121.58,121.67,121.56,121.63,27548.0,120.8328,120.9222,120.8129,120.8825,27548.0
2024-12-19 11:30:00,121.6,121.66,121.42,121.54,32421.0,120.8527,120.9123,120.6738,120.793,32421.0
2024-12-19 11:35:00,121.55,121.56,121.45,121.55,24058.0,120.803,120.8129,120.7036,120.803,24058.0
2024-12-19 11:40:00,121.56,121.58,121.44,121.49,22172.0,120.8129,120.8328,120.6937,120.7433,22172.0
2024-12-19 11:45:00,121.48,121.53,121.45,121.53,25469.0,120.7334,120.7831,120.7036,120.7831,25469.0
2024-12-19 11:50:00,121.52,121.55,121.39,121.44,31911.0,120.7732,120.803,120.644,120.6937,31911.0
2024-12-19 11:55:00,121.46,121.47,121.36,121.38,20484.0,120.7135,120.7235,120.6141,120.634,20484.0
2024-12-19 12:00:00,121.38,121.62,121.37,121.6,16881.0,120.634,120.8726,120.6241,120.8527,16881.0
2024-12-19 12:05:00,121.6,121.67,121.49,121.5,22772.0,120.8527,120.9222,120.7433,120.7533,22772.0
2024-12-19 12:10:00,121.5,121.55,121.45,121.49,15699.0,120.7533,120.803,120.7036,120.7433,15699.0
2024-12-19 12:15:00,121.47,121.7,121.47,121.68,23479.0,120.7235,120.9521,120.7235,120.9322,23479.0
2024-12-19 12:20:00,121.69,121.69,121.3,121.34,20920.0,120.9421,120.9421,120.5545,120.5943,20920.0
2024-12-19 12:25:00,121.34,121.4,121.24,121.24,17166.0,120.5943,120.6539,120.4949,120.4949,17166.0
2024-12-19 12:30:00,121.24,121.25,121.05,121.11,43389.0,120.4949,120.5048,120.3061,120.3657,43389.0
2024-12-19 12:35:00,121.11,121.41,121.07,121.4,30440.0,120.3657,120.6638,120.3259,120.6539,30440.0
2024-12-19 12:40:00,121.4,121.51,121.35,121.51,12688.0,120.6539,120.7632,120.6042,120.7632,12688.0
2024-12-19 12:45:00,121.51,121.51,121.28,121.28,17430.0,120.7632,120.7632,120.5346,120.5346,17430.0
2024-12-19 12:50:00,121.27,121.38,121.26,121.36,16247.0,120.5247,120.634,120.5148,120.6141,16247.0
2024-12-19 12:55:00,121.35,121.46,121.33,121.37,14287.0,120.6042,120.7135,120.5843,120.6241,14287.0
2024-12-19 13:00:00,121.37,121.4,121.26,121.33,28676.0,120.6241,120.6539,120.5148,120.5843,28676.0
2024-12-19 13:05:00,121.32,121.58,121.31,121.58,19162.0,120.5744,120.8328,120.5645,120.8328,19162.0
2024-12-19 13:10:00,121.56,121.63,121.52,121.53,17093.0,120.8129,120.8825,120.7732,120.7831,17093.0
2024-12-19 13:15:00,121.51,121.61,121.46,121.58,16832.0,120.7632,120.8626,120.7135,120.8328,16832.0
2024-12-19 13:20:00,121.58,121.63,121.52,121.6,16196.0,120.8328,120.8825,120.7732,120.8527,16196.0
2024-12-19 13:25:00,121.63,121.7,121.6,121.62,16898.0,120.8825,120.9521,120.8527,120.8726,16898.0
2024-12-19 13:30:00,121.61,121.89,121.57,121.82,33738.0,120.8626,121.1409,120.8229,121.0713,33738.0
2024-12-19 13:35:00,121.82,121.87,121.79,121.84,28299.0,121.0713,121.121,121.0415,121.0912,28299.0
2024-12-19 13:40:00,121.84,121.97,121.84,121.92,15828.0,121.0912,121.2204,121.0912,121.1707,15828.0
2024-12-19 13:45:00,121.9,122.02,121.87,121.98,26494.0,121.1508,121.2701,121.121,121.2303,26494.0
2024-12-19 13:50:00,121.99,122.02,121.89,121.9,18454.0,121.2403,121.2701,121.1409,121.1508,18454.0
2024-12-19 13:55:00,121.91,122.22,121.9,122.21,32219.0,121.1608,121.4689,121.1508,121.4589,32219.0
2024-12-19 14:00:00,122.21,122.24,122.05,122.13,21963.0,121.4589,121.4887,121.2999,121.3794,21963.0
2024-12-19 14:05:00,122.12,122.13,121.99,122.04,11374.0,121.3695,121.3794,121.2403,121.29,11374.0
2024-12-19 14:10:00,122.0,122.01,121.75,121.77,22966.0,121.2502,121.2602,121.0018,121.0216,22966.0
2024-12-19 14:15:00,121.78,121.92,121.76,121.82,29452.0,121.0316,121.1707,121.0117,121.0713,29452.0
2024-12-19 14:20:00,121.84,121.9,121.72,121.88,112169.0,121.0912,121.1508,120.9719,121.131,112169.0
2024-12-19 14:25:00,121.88,121.94,121.77,121.78,14472.0,121.131,121.1906,121.0216,121.0316,14472.0
2024-12-19 14:30:00,121.79,121.83,121.72,121.81,14634.0,121.0415,121.0813,120.9719,121.0614,14634.0
2024-12-19 14:35:00,121.81,121.9,121.79,121.87,19578.0,121.0614,121.1508,121.0415,121.121,19578.0
2024-12-19 14:40:00,121.87,121.88,121.78,121.83,18532.0,121.121,121.131,121.0316,121.0813,18532.0
2024-12-19 14:45:00,121.84,121.92,121.82,121.89,22066.0,121.0912,121.1707,121.0713,121.1409,22066.0
2024-12-19 14:50:00,121.89,122.02,121.87,121.96,14860.0,121.1409,121.2701,121.121,121.2105,14860.0
2024-12-19 14:55:00,121.96,121.98,121.86,121.89,23939.0,121.2105,121.2303,121.1111,121.1409,23939.0
2024-12-19 15:00:00,121.89,121.95,121.83,121.95,33419.0,121.1409,121.2005,121.0813,121.2005,33419.0
2024-12-19 15:05:00,121.94,121.97,121.66,121.74,30385.0,121.1906,121.2204,120.9123,120.9918,30385.0
2024-12-19 15:10:00,121.74,121.74,121.68,121.73,18153.0,120.9918,120.9918,120.9322,120.9819,18153.0
2024-12-19 15:15:00,121.73,121.82,121.72,121.78,25078.0,120.9819,121.0713,120.9719,121.0316,25078.0
2024-12-19 15:20:00,121.78,121.85,121.73,121.82,23694.0,121.0316,121.1011,120.9819,121.0713,23694.0
2024-12-19 15:25:00,121.81,121.81,121.73,121.81,23198.0,121.0614,121.0614,120.9819,121.0614,23198.0
2024-12-19 15:30:00,121.81,121.82,121.54,121.54,24269.0,121.0614,121.0713,120.793,120.793,24269.0
2024-12-19 15:35:00,121.53,121.72,121.36,121.66,31088.0,120.7831,120.9719,120.6141,120.9123,31088.0
2024-12-19 15:40:00,121.66,121.82,121.59,121.78,42305.0,120.9123,121.0713,120.8427,121.0316,42305.0
2024-12-19 15:45:00,121.8,121.84,121.7,121.73,49043.0,121.0514,121.0912,120.9521,120.9819,49043.0
2024-12-19 15:50:00,121.71,121.73,121.19,121.29,112323.0,120.962,120.9819,120.4452,120.5446,112323.0
2024-12-19 15:55:00,121.33,121.37,121.01,121.2,373472.0,120.5843,120.6241,120.2663,120.4551,373472.0
2024-12-20 09:30:00,121.1,122.14,121.0,121.93,985528.0,120.3557,121.3894,120.2564,121.1806,985528.0
2024-12-20 09:35:00,121.89,122.09,121.6,122.04,19754.0,121.1409,121.3397,120.8527,121.29,19754.0
2024-12-20 09:40:00,122.06,122.06,121.67,121.75,20941.0,121.3098,121.3098,120.9222,121.0018,20941.0
2024-12-20 09:45:00,121.75,121.9,121.63,121.83,33433.0,121.0018,121.1508,120.8825,121.0813,33433.0
2024-12-20 09:50:00,121.83,122.06,121.75,121.84,59158.0,121.0813,121.3098,121.0018,121.0912,59158.0
2024-12-20 09:55:00,121.84,121.87,121.56,121.66,63104.0,121.0912,121.121,120.8129,120.9123,63104.0
2024-12-20 10:00:00,121.68,121.75,121.4,121.47,25003.0,120.9322,121.0018,120.6539,120.7235,25003.0
2024-12-20 10:05:00,121.47,121.56,121.23,121.29,42685.0,120.7235,120.8129,120.4849,120.5446,42685.0
2024-12-20 10:10:00,121.3,121.43,121.18,121.26,44513.0,120.5545,120.6837,120.4353,120.5148,44513.0
2024-12-20 10:15:00,121.32,121.41,121.25,121.38,24051.0,120.5744,120.6638,120.5048,120.634,24051.0
2024-12-20 10:20:00,121.4,121.6,121.31,121.58,18180.0,120.6539,120.8527,120.5645,120.8328,18180.0
2024-12-20 10:25:00,121.58,121.95,121.58,121.9,17583.0,120.8328,121.2005,120.8328,121.1508,17583.0
2024-12-20 10:30:00,121.93,122.06,121.88,122.04,15008.0,121.1806,121.3098,121.131,121.29,15008.0
2024-12-20 10:35:00,122.04,122.04,121.83,121.89,24005.0,121.29,121.29,121.0813,121.1409,24005.0
2024-12-20 10:40:00,121.9,122.11,121.9,122.04,30320.0,121.1508,121.3595,121.1508,121.29,30320.0
2024-12-20 10:45:00,122.07,122.33,122.07,122.29,20503.0,121.3198,121.5782,121.3198,121.5384,20503.0
2024-12-20 10:50:00,122.29,122.39,122.26,122.38,10660.0,121.5384,121.6378,121.5086,121.6279,10660.0
2024-12-20 10:55:00,122.39,122.44,122.14,122.2,25117.0,121.6378,121.6875,121.3894,121.449,25117.0
2024-12-20 11:00:00,122.2,122.43,122.17,122.41,13440.0,121.449,121.6776,121.4192,121.6577,13440.0
2024-12-20 11:05:00,122.41,122.47,122.36,122.44,18256.0,121.6577,121.7173,121.608,121.6875,18256.0
2024-12-20 11:10:00,122.44,122.53,122.42,122.5,11831.0,121.6875,121.777,121.6676,121.7471,11831.0
2024-12-20 11:15:00,122.52,122.83,122.5,122.71,13251.0,121.767,122.0751,121.7471,121.9559,13251.0
2024-12-20 11:20:00,122.75,122.84,122.69,122.79,15519.0,121.9956,122.0851,121.936,122.0354,15519.0
2024-12-20 11:25:00,122.79,122.88,122.69,122.84,21191.0,122.0354,122.1248,121.936,122.0851,21191.0
2024-12-20 11:30:00,122.87,122.94,122.83,122.87,27379.0,122.1149,122.1844,122.0751,122.1149,27379.0
2024-12-20 11:35:00,122.87,123.1,122.86,123.06,28692.0,122.1149,122.3435,122.1049,122.3037,28692.0
2024-12-20 11:40:00,123.09,123.19,123.03,123.11,42772.0,122.3335,122.4329,122.2739,122.3534,42772.0
2024-12-20 11:45:00,123.11,123.18,123.03,123.09,43252.0,122.3534,122.423,122.2739,122.3335,43252.0
2024-12-20 11:50:00,123.09,123.17,123.01,123.14,39877.0,122.3335,122.413,122.254,122.3832,39877.0
2024-12-20 11:55:00,123.12,123.26,123.08,123.22,22761.0,122.3633,122.5025,122.3236,122.4627,22761.0
2024-12-20 12:00:00,123.21,123.28,123.19,123.2,22444.0,122.4528,122.5223,122.4329,122.4428,22444.0
2024-12-20 12:05:00,123.23,123.23,123.13,123.19,18543.0,122.4727,122.4727,122.3733,122.4329,18543.0
2024-12-20 12:10:00,123.21,123.41,123.19,123.4,20210.0,122.4528,122.6515,122.4329,122.6416,20210.0
2024-12-20 12:15:00,123.41,123.41,123.28,123.28,14469.0,122.6515,122.6515,122.5223,122.5223,14469.0
2024-12-20 12:20:00,123.29,123.37,123.23,123.32,20723.0,122.5323,122.6118,122.4727,122.5621,20723.0
2024-12-20 12:25:00,123.32,123.49,123.3,123.41,17003.0,122.5621,122.7311,122.5422,122.6515,17003.0
2024-12-20 12:30:00,123.4,123.41,123.13,123.17,26485.0,122.6416,122.6515,122.3733,122.413,26485.0
2024-12-20 12:35:00,123.2,123.29,123.19,123.2,15576.0,122.4428,122.5323,122.4329,122.4428,15576.0
2024-12-20 12:40:00,123.21,123.32,123.18,123.22,30247.0,122.4528,122.5621,122.423,122.4627,30247.0
2024-12-20 12:45:00,123.22,123.54,123.22,123.5,19746.0,122.4627,122.7808,122.4627,122.741,19746.0
2024-12-20 12:50:00,123.53,123.53,123.38,123.44,22473.0,122.7708,122.7708,122.6217,122.6814,22473.0
2024-12-20 12:55:00,123.43,123.43,123.35,123.36,19577.0,122.6714,122.6714,122.5919,122.6019,19577.0
2024-12-20 13:00:00,123.21,123.37,123.08,123.21,440445.0,122.4528,122.6118,122.3236,122.4528,440445.0
2024-12-20 13:05:00,123.21,123.28,123.17,123.26,42401.0,122.4528,122.5223,122.413,122.5025,42401.0
2024-12-20 13:10:00,123.27,123.36,123.24,123.36,26866.0,122.5124,122.6019,122.4826,122.6019,26866.0
2024-12-20 13:15:00,123.35,123.38,123.23,123.24,23740.0,122.5919,122.6217,122.4727,122.4826,23740.0
2024-12-20 13:20:00,123.26,123.26,123.1,123.1,23166.0,122.5025,122.5025,122.3435,122.3435,23166.0
2024-12-20 13:25:00,123.13,123.16,123.03,123.05,22421.0,122.3733,122.4031,122.2739,122.2938,22421.0
2024-12-20 13:30:00,123.06,123.17,122.98,123.0,24241.0,122.3037,122.413,122.2242,122.2441,24241.0
2024-12-20 13:35:00,123.01,123.03,122.91,122.93,18415.0,122.254,122.2739,122.1546,122.1745,18415.0
2024-12-20 13:40:00,122.94,122.95,122.77,122.87,28363.0,122.1844,122.1944,122.0155,122.1149,28363.0
2024-12-20 13:45:00,122.85,122.94,122.76,122.78,13294.0,122.095,122.1844,122.0055,122.0254,13294.0
2024-12-20 13:50:00,122.78,122.92,122.75,122.85,24748.0,122.0254,122.1646,121.9956,122.095,24748.0
2024-12-20 13:55:00,122.89,122.98,122.64,122.67,44927.0,122.1347,122.2242,121.8863,121.9161,44927.0
2024-12-20 14:00:00,122.7,122.77,122.67,122.72,17941.0,121.9459,122.0155,121.9161,121.9658,17941.0
2024-12-20 14:05:00,122.72,122.75,122.59,122.68,15750.0,121.9658,121.9956,121.8366,121.926,15750.0
2024-12-20 14:10:00,122.7,122.73,122.61,122.65,19234.0,121.9459,121.9757,121.8565,121.8962,19234.0
2024-12-20 14:15:00,122.66,122.81,122.61,122.76,22721.0,121.9062,122.0552,121.8565,122.0055,22721.0
2024-12-20 14:20:00,122.8,122.8,122.65,122.66,21496.0,122.0453,122.0453,121.8962,121.9062,21496.0
2024-12-20 14:25:00,122.66,122.85,122.58,122.82,26742.0,121.9062,122.095,121.8267,122.0652,26742.0
2024-12-20 14:30:00,122.84,122.92,122.83,122.85,19472.0,122.0851,122.1646,122.0751,122.095,19472.0
2024-12-20 14:35:00,122.86,122.89,122.7,122.79,36685.0,122.1049,122.1347,121.9459,122.0354,36685.0
2024-12-20 14:40:00,122.79,122.81,122.69,122.72,17329.0,122.0354,122.0552,121.936,121.9658,17329.0
2024-12-20 14:45:00,122.74,122.74,122.69,122.69,13996.0,121.9857,121.9857,121.936,121.936,13996.0
2024-12-20 14:50:00,122.7,122.71,122.58,122.61,26100.0,121.9459,121.9559,121.8267,121.8565,26100.0
2024-12-20 14:55:00,122.61,122.67,122.42,122.56,242359.0,121.8565,121.9161,121.6676,121.8068,242359.0
2024-12-20 15:00:00,122.57,122.73,122.56,122.68,29882.0,121.8167,121.9757,121.8068,121.926,29882.0
2024-12-20 15:05:00,122.69,122.84,122.68,122.81,36404.0,121.936,122.0851,121.926,122.0552,36404.0
2024-12-20 15:10:00,122.83,122.99,122.83,122.98,30037.0,122.0751,122.2341,122.0751,122.2242,30037.0
2024-12-20 15:15:00,122.98,123.1,122.95,122.95,81123.0,122.2242,122.3435,122.1944,122.1944,81123.0
2024-12-20 15:20:00,122.95,122.98,122.84,122.9,36361.0,122.1944,122.2242,122.0851,122.1447,36361.0
2024-12-20 15:25:00,122.91,122.96,122.84,122.84,37827.0,122.1546,122.2043,122.0851,122.0851,37827.0
2024-12-20 15:30:00,122.83,122.88,122.59,122.59,39164.0,122.0751,122.1248,121.8366,121.8366,39164.0
2024-12-20 15:35:00,122.62,122.81,122.59,122.66,114755.0,121.8664,122.0552,121.8366,121.9062,114755.0
2024-12-20 15:40:00,122.68,122.75,122.65,122.73,68199.0,121.926,121.9956,121.8962,121.9757,68199.0
2024-12-20 15:45:00,122.73,122.75,122.55,122.55,73748.0,121.9757,121.9956,121.7968,121.7968,73748.0
2024-12-20 15:50:00,122.59,122.59,122.32,122.41,172417.0,121.8366,121.8366,121.5682,121.6577,172417.0
2024-12-20 15:55:00,122.39,122.39,121.74,122.01,548308.0,121.6378,121.6378,120.9918,121.2602,548308.0
2024-12-23 09:30:00,121.54,122.13,121.41,121.56,75528.0,120.793,121.3794,120.6638,120.8129,75528.0
2024-12-23 09:35:00,121.52,121.68,121.34,121.59,38446.0,120.7732,120.9322,120.5943,120.8427,38446.0
2024-12-23 09:40:00,121.63,121.82,121.58,121.61,27512.0,120.8825,121.0713,120.8328,120.8626,27512.0
2024-12-23 09:45:00,121.57,121.62,121.22,121.22,16037.0,120.8229,120.8726,120.475,120.475,16037.0
2024-12-23 09:50:00,121.2,121.22,120.92,120.98,20647.0,120.4551,120.475,120.1769,120.2365,20647.0
2024-12-23 09:55:00,120.98,121.3,120.96,121.05,18473.0,120.2365,120.5545,120.2166,120.3061,18473.0
2024-12-23 10:00:00,121.02,121.3,120.66,120.73,50847.0,120.2762,120.5545,119.9185,119.988,50847.0
2024-12-23 10:05:00,120.78,121.3,120.65,120.65,32788.0,120.0377,120.5545,119.9085,119.9085,32788.0
2024-12-23 10:10:00,120.67,121.3,120.59,120.61,24465.0,119.9284,120.5545,119.8489,119.8688,24465.0
2024-12-23 10:15:00,120.64,121.3,120.46,120.51,37313.0,119.8986,120.5545,119.7197,119.7694,37313.0
2024-12-23 10:20:00,120.49,120.74,120.48,120.55,28553.0,119.7495,119.998,119.7396,119.8091,28553.0
2024-12-23 10:25:00,120.52,120.63,120.5,120.58,12064.0,119.7793,119.8886,119.7594,119.8389,12064.0
2024-12-23 10:30:00,120.59,120.64,120.38,120.4,25621.0,119.8489,119.8986,119.6402,119.66,25621.0
2024-12-23 10:35:00,120.43,120.48,120.33,120.41,27068.0,119.6899,119.7396,119.5905,119.67,27068.0
2024-12-23 10:40:00,120.41,120.52,120.39,120.46,10545.0,119.67,119.7793,119.6501,119.7197,10545.0
2024-12-23 10:45:00,120.44,120.53,120.44,120.48,9687.0,119.6998,119.7892,119.6998,119.7396,9687.0
2024-12-23 10:50:00,120.5,120.53,120.44,120.5,6346.0,119.7594,119.7892,119.6998,119.7594,6346.0
2024-12-23 10:55:00,120.49,120.57,120.37,120.37,12987.0,119.7495,119.829,119.6302,119.6302,12987.0
2024-12-23 11:00:00,120.37,120.52,120.33,120.52,11517.0,119.6302,119.7793,119.5905,119.7793,11517.0
2024-12-23 11:05:00,120.49,120.52,120.35,120.35,12774.0,119.7495,119.7793,119.6104,119.6104,12774.0
2024-12-23 11:10:00,120.34,120.41,120.3,120.35,6776.0,119.6004,119.67,119.5607,119.6104,6776.0
2024-12-23 11:15:00,120.36,120.51,120.31,120.49,16047.0,119.6203,119.7694,119.5706,119.7495,16047.0
2024-12-23 11:20:00,120.47,120.59,120.44,120.52,14227.0,119.7296,119.8489,119.6998,119.7793,14227.0
2024-12-23 11:25:00,120.5,120.53,120.42,120.42,7881.0,119.7594,119.7892,119.6799,119.6799,7881.0
2024-12-23 11:30:00,120.38,120.45,120.31,120.39,9411.0,119.6402,119.7097,119.5706,119.6501,9411.0
2024-12-23 11:35:00,120.37,120.47,120.37,120.42,9834.0,119.6302,119.7296,119.6302,119.6799,9834.0
2024-12-23 11:40:00,120.43,120.64,120.43,120.6,13684.0,119.6899,119.8986,119.6899,119.8588,13684.0
2024-12-23 11:45:00,120.58,120.81,120.55,120.8,9015.0,119.8389,120.0675,119.8091,120.0576,9015.0
2024-12-23 11:50:00,120.82,120.89,120.75,120.78,32894.0,120.0775,120.147,120.0079,120.0377,32894.0
2024-12-23 11:55:00,120.78,120.94,120.74,120.91,9574.0,120.0377,120.1967,119.998,120.1669,9574.0
2024-12-23 12:00:00,120.95,121.07,120.91,120.96,11394.0,120.2067,120.3259,120.1669,120.2166,11394.0
2024-12-23 12:05:00,120.94,121.01,120.92,120.94,13051.0,120.1967,120.2663,120.1769,120.1967,13051.0
2024-12-23 12:10:00,120.98,121.06,120.91,121.0,14484.0,120.2365,120.316,120.1669,120.2564,14484.0
2024-12-23 12:15:00,121.0,121.0,120.75,120.78,12581.0,120.2564,120.2564,120.0079,120.0377,12581.0
2024-12-23 12:20:00,120.8,120.94,120.79,120.91,19739.0,120.0576,120.1967,120.0477,120.1669,19739.0
2024-12-23 12:25:00,120.91,120.97,120.82,120.94,15045.0,120.1669,120.2265,120.0775,120.1967,15045.0
2024-12-23 12:30:00,120.91,120.92,120.76,120.91,8704.0,120.1669,120.1769,120.0178,120.1669,8704.0
2024-12-23 12:35:00,120.91,120.92,120.73,120.91,10339.0,120.1669,120.1769,119.988,120.1669,10339.0
2024-12-23 12:40:00,120.91,120.99,120.88,120.99,12521.0,120.1669,120.2464,120.1371,120.2464,12521.0
2024-12-23 12:45:00,121.0,121.01,120.92,120.97,12232.0,120.2564,120.2663,120.1769,120.2265,12232.0
2024-12-23 12:50:00,120.99,120.99,120.89,120.91,7371.0,120.2464,120.2464,120.147,120.1669,7371.0
2024-12-23 12:55:00,120.93,120.94,120.83,120.83,10336.0,120.1868,120.1967,120.0874,120.0874,10336.0
2024-12-23 13:00:00,120.86,120.99,120.84,120.96,7891.0,120.1172,120.2464,120.0973,120.2166,7891.0
2024-12-23 13:05:00,120.97,121.01,120.94,120.98,12833.0,120.2265,120.2663,120.1967,120.2365,12833.0
2024-12-23 13:10:00,120.98,121.03,120.88,120.96,18103.0,120.2365,120.2862,120.1371,120.2166,18103.0
2024-12-23 13:15:00,120.96,121.0,120.85,120.89,21011.0,120.2166,120.2564,120.1073,120.147,21011.0
2024-12-23 13:20:00,120.91,121.02,120.9,120.97,12737.0,120.1669,120.2762,120.157,120.2265,12737.0
2024-12-23 13:25:00,121.0,121.06,120.95,121.05,26166.0,120.2564,120.316,120.2067,120.3061,26166.0
2024-12-23 13:30:00,121.06,121.12,120.91,120.99,33472.0,120.316,120.3756,120.1669,120.2464,33472.0
2024-12-23 13:35:00,121.02,121.04,120.93,121.02,15914.0,120.2762,120.2961,120.1868,120.2762,15914.0
2024-12-23 13:40:00,121.04,121.07,121.01,121.04,12152.0,120.2961,120.3259,120.2663,120.2961,12152.0
2024-12-23 13:45:00,121.04,121.04,120.95,120.99,16101.0,120.2961,120.2961,120.2067,120.2464,16101.0
2024-12-23 13:50:00,120.98,121.16,120.97,121.11,15953.0,120.2365,120.4154,120.2265,120.3657,15953.0
2024-12-23 13:55:00,121.12,121.14,121.07,121.1,24124.0,120.3756,120.3955,120.3259,120.3557,24124.0
2024-12-23 14:00:00,121.09,121.17,121.08,121.13,25611.0,120.3458,120.4253,120.3359,120.3856,25611.0
2024-12-23 14:05:00,121.14,121.34,121.12,121.32,15141.0,120.3955,120.5943,120.3756,120.5744,15141.0
2024-12-23 14:10:00,121.31,121.36,121.19,121.26,28935.0,120.5645,120.6141,120.4452,120.5148,28935.0
2024-12-23 14:15:00,121.29,121.31,121.22,121.24,10635.0,120.5446,120.5645,120.475,120.4949,10635.0
2024-12-23 14:20:00,121.23,121.35,121.22,121.33,13517.0,120.4849,120.6042,120.475,120.5843,13517.0
2024-12-23 14:25:00,121.3,121.38,121.26,121.31,10825.0,120.5545,120.634,120.5148,120.5645,10825.0
2024-12-23 14:30:00,121.32,121.37,121.28,121.3,8667.0,120.5744,120.6241,120.5346,120.5545,8667.0
2024-12-23 14:35:00,121.27,121.32,121.18,121.21,29998.0,120.5247,120.5744,120.4353,120.4651,29998.0
2024-12-23 14:40:00,121.2,121.28,121.2,121.25,12792.0,120.4551,120.5346,120.4551,120.5048,12792.0
2024-12-23 14:45:00,121.26,121.39,121.26,121.34,14037.0,120.5148,120.644,120.5148,120.5943,14037.0
2024-12-23 14:50:00,121.34,121.41,121.3,121.34,17371.0,120.5943,120.6638,120.5545,120.5943,17371.0
2024-12-23 14:55:00,121.34,121.34,121.26,121.27,15742.0,120.5943,120.5943,120.5148,120.5247,15742.0
2024-12-23 15:00:00,121.23,121.33,121.23,121.33,12840.0,120.4849,120.5843,120.4849,120.5843,12840.0
2024-12-23 15:05:00,121.34,121.35,121.19,121.22,18112.0,120.5943,120.6042,120.4452,120.475,18112.0
2024-12-23 15:10:00,121.22,121.29,121.16,121.27,13231.0,120.475,120.5446,120.4154,120.5247,13231.0
2024-12-23 15:15:00,121.29,121.29,121.16,121.21,19977.0,120.5446,120.5446,120.4154,120.4651,19977.0
2024-12-23 15:20:00,121.25,121.3,121.15,121.26,21592.0,120.5048,120.5545,120.4054,120.5148,21592.0
2024-12-23 15:25:00,121.27,121.43,121.25,121.38,17012.0,120.5247,120.6837,120.5048,120.634,17012.0
2024-12-23 15:30:00,121.4,121.49,121.19,121.46,73077.0,120.6539,120.7433,120.4452,120.7135,73077.0
2024-12-23 15:35:00,121.42,121.66,121.42,121.57,21198.0,120.6738,120.9123,120.6738,120.8229,21198.0
2024-12-23 15:40:00,121.59,121.77,121.59,121.68,27743.0,120.8427,121.0216,120.8427,120.9322,27743.0
2024-12-23 15:45:00,121.72,121.79,121.71,121.75,31327.0,120.9719,121.0415,120.962,121.0018,31327.0
2024-12-23 15:50:00,121.75,121.93,121.71,121.73,61330.0,121.0018,121.1806,120.962,120.9819,61330.0
2024-12-23 15:55:00,121.76,121.86,121.67,121.78,166992.0,121.0117,121.1111,120.9222,121.0316,166992.0
2024-12-24 09:30:00,121.99,122.25,121.77,122.18,53764.0,121.2403,121.4987,121.0216,121.4291,53764.0
2024-12-24 09:35:00,122.14,122.17,121.82,121.87,19191.0,121.3894,121.4192,121.0713,121.121,19191.0
2024-12-24 09:40:00,121.92,122.03,121.81,121.94,25863.0,121.1707,121.28,121.0614,121.1906,25863.0
2024-12-24 09:45:00,121.97,122.07,121.76,122.07,24217.0,121.2204,121.3198,121.0117,121.3198,24217.0
2024-12-24 09:50:00,122.08,122.11,121.97,122.01,14507.0,121.3297,121.3595,121.2204,121.2602,14507.0
2024-12-24 09:55:00,122.03,122.05,121.92,121.97,19186.0,121.28,121.2999,121.1707,121.2204,19186.0
2024-12-24 10:00:00,121.96,122.32,121.95,122.28,12280.0,121.2105,121.5682,121.2005,121.5285,12280.0
2024-12-24 10:05:00,122.31,122.45,122.27,122.28,19084.0,121.5583,121.6974,121.5186,121.5285,19084.0
2024-12-24 10:10:00,122.29,122.5,122.28,122.47,12066.0,121.5384,121.7471,121.5285,121.7173,12066.0
2024-12-24 10:15:00,122.49,122.59,122.46,122.5,22844.0,121.7372,121.8366,121.7074,121.7471,22844.0
2024-12-24 10:20:00,122.54,122.63,122.44,122.49,12962.0,121.7869,121.8763,121.6875,121.7372,12962.0
2024-12-24 10:25:00,122.51,122.61,122.44,122.49,12720.0,121.7571,121.8565,121.6875,121.7372,12720.0
2024-12-24 10:30:00,122.55,122.67,122.54,122.6,18186.0,121.7968,121.9161,121.7869,121.8465,18186.0
2024-12-24 10:35:00,122.59,122.68,122.37,122.39,29537.0,121.8366,121.926,121.6179,121.6378,29537.0
2024-12-24 10:40:00,122.37,122.5,122.37,122.49,46821.0,121.6179,121.7471,121.6179,121.7372,46821.0
2024-12-24 10:45:00,122.5,122.69,122.49,122.66,43652.0,121.7471,121.936,121.7372,121.9062,43652.0
2024-12-24 10:50:00,122.67,122.67,122.35,122.35,21876.0,121.9161,121.9161,121.5981,121.5981,21876.0
2024-12-24 10:55:00,122.41,122.58,122.38,122.58,9006.0,121.6577,121.8267,121.6279,121.8267,9006.0
2024-12-24 11:00:00,122.55,122.69,122.54,122.62,8007.0,121.7968,121.936,121.7869,121.8664,8007.0
2024-12-24 11:05:00,122.61,122.71,122.61,122.66,17044.0,121.8565,121.9559,121.8565,121.9062,17044.0
2024-12-24 11:10:00,122.66,122.68,122.6,122.63,15369.0,121.9062,121.926,121.8465,121.8763,15369.0
2024-12-24 11:15:00,122.62,122.66,122.61,122.63,13602.0,121.8664,121.9062,121.8565,121.8763,13602.0
2024-12-24 11:20:00,122.64,122.73,122.63,122.73,7793.0,121.8863,121.9757,121.8763,121.9757,7793.0
2024-12-24 11:25:00,122.72,122.8,122.67,122.7,15629.0,121.9658,122.0453,121.9161,121.9459,15629.0
2024-12-24 11:30:00,122.71,122.85,122.71,122.85,7946.0,121.9559,122.095,121.9559,122.095,7946.0
2024-12-24 11:35:00,122.83,122.88,122.81,122.86,9079.0,122.0751,122.1248,122.0552,122.1049,9079.0
2024-12-24 11:40:00,122.86,122.91,122.81,122.88,17979.0,122.1049,122.1546,122.0552,122.1248,17979.0
2024-12-24 11:45:00,122.88,122.96,122.88,122.95,9448.0,122.1248,122.2043,122.1248,122.1944,9448.0
2024-12-24 11:50:00,122.95,122.98,122.8,122.83,12508.0,122.1944,122.2242,122.0453,122.0751,12508.0
2024-12-24 11:55:00,122.84,122.9,122.8,122.81,9893.0,122.0851,122.1447,122.0453,122.0552,9893.0
2024-12-24 12:00:00,122.81,122.97,122.8,122.95,8566.0,122.0552,122.2143,122.0453,122.1944,8566.0
2024-12-24 12:05:00,122.93,123.01,122.92,123.01,13309.0,122.1745,122.254,122.1646,122.254,13309.0
2024-12-24 12:10:00,123.01,123.07,122.99,123.05,13137.0,122.254,122.3136,122.2341,122.2938,13137.0
2024-12-24 12:15:00,123.06,123.19,123.06,123.1,12062.0,122.3037,122.4329,122.3037,122.3435,12062.0
2024-12-24 12:20:00,123.12,123.23,123.11,123.19,9352.0,122.3633,122.4727,122.3534,122.4329,9352.0
2024-12-24 12:25:00,123.21,123.21,123.14,123.17,11418.0,122.4528,122.4528,122.3832,122.413,11418.0
2024-12-24 12:30:00,123.17,123.24,123.15,123.16,21037.0,122.413,122.4826,122.3931,122.4031,21037.0
2024-12-24 12:35:00,123.13,123.3,123.13,123.29,17989.0,122.3733,122.5422,122.3733,122.5323,17989.0
2024-12-24 12:40:00,123.29,123.39,123.27,123.37,16690.0,122.5323,122.6317,122.5124,122.6118,16690.0
2024-12-24 12:45:00,123.39,123.39,123.23,123.26,14790.0,122.6317,122.6317,122.4727,122.5025,14790.0
2024-12-24 12:50:00,123.26,123.33,123.17,123.17,14463.0,122.5025,122.572,122.413,122.413,14463.0
2024-12-24 12:55:00,123.16,123.36,123.15,123.34,59231.0,122.4031,122.6019,122.3931,122.582,59231.0
2024-12-26 09:30:00,123.45,123.92,123.4,123.59,144710.0,122.6913,123.1584,122.6416,122.8304,144710.0
2024-12-26 09:35:00,123.65,124.37,123.64,123.98,74509.0,122.8901,123.6056,122.8801,123.218,74509.0
2024-12-26 09:40:00,123.95,124.21,123.93,124.06,18768.0,123.1882,123.4466,123.1684,123.2976,18768.0
2024-12-26 09:45:00,124.0,124.08,123.7,123.79,34365.0,123.2379,123.3174,122.9398,123.0292,34365.0
2024-12-26 09:50:00,123.79,124.06,123.78,123.94,11473.0,123.0292,123.2976,123.0193,123.1783,11473.0
2024-12-26 09:55:00,123.95,124.09,123.94,124.09,10377.0,123.1882,123.3274,123.1783,123.3274,10377.0
2024-12-26 10:00:00,124.07,124.31,124.02,124.26,15342.0,123.3075,123.546,123.2578,123.4963,15342.0
2024-12-26 10:05:00,124.27,124.45,124.26,124.41,19491.0,123.5063,123.6852,123.4963,123.6454,19491.0
2024-12-26 10:10:00,124.39,124.46,124.18,124.29,19426.0,123.6255,123.6951,123.4168,123.5261,19426.0
2024-12-26 10:15:00,124.29,124.37,124.17,124.32,28402.0,123.5261,123.6056,123.4069,123.556,28402.0
2024-12-26 10:20:00,124.32,124.49,124.29,124.48,15738.0,123.556,123.7249,123.5261,123.715,15738.0
2024-12-26 10:25:00,124.49,124.57,124.42,124.55,23512.0,123.7249,123.8044,123.6553,123.7845,23512.0
2024-12-26 10:30:00,124.56,124.62,124.47,124.54,22050.0,123.7945,123.8541,123.705,123.7746,22050.0
2024-12-26 10:35:00,124.47,124.51,124.28,124.34,9965.0,123.705,123.7448,123.5162,123.5758,9965.0
2024-12-26 10:40:00,124.34,124.53,124.28,124.37,12678.0,123.5758,123.7647,123.5162,123.6056,12678.0
2024-12-26 10:45:00,124.41,124.54,124.41,124.52,11562.0,123.6454,123.7746,123.6454,123.7547,11562.0
2024-12-26 10:50:00,124.47,124.52,124.37,124.49,13846.0,123.705,123.7547,123.6056,123.7249,13846.0
2024-12-26 10:55:00,124.46,124.54,124.45,124.48,11290.0,123.6951,123.7746,123.6852,123.715,11290.0
2024-12-26 11:00:00,124.45,124.51,124.33,124.45,37070.0,123.6852,123.7448,123.5659,123.6852,37070.0
2024-12-26 11:05:00,124.43,124.5,124.4,124.42,20273.0,123.6653,123.7349,123.6355,123.6553,20273.0
2024-12-26 11:10:00,124.43,124.49,124.4,124.49,7589.0,123.6653,123.7249,123.6355,123.7249,7589.0
2024-12-26 11:15:00,124.47,124.51,124.43,124.51,12895.0,123.705,123.7448,123.6653,123.7448,12895.0
2024-12-26 11:20:00,124.53,124.54,124.42,124.42,16796.0,123.7647,123.7746,123.6553,123.6553,16796.0
2024-12-26 11:25:00,124.41,124.48,124.4,124.46,11195.0,123.6454,123.715,123.6355,123.6951,11195.0
2024-12-26 11:30:00,124.47,124.53,124.46,124.48,7390.0,123.705,123.7647,123.6951,123.715,7390.0
2024-12-26 11:35:00,124.5,124.56,124.5,124.56,8057.0,123.7349,123.7945,123.7349,123.7945,8057.0
2024-12-26 11:40:00,124.56,124.69,124.52,124.69,7905.0,123.7945,123.9237,123.7547,123.9237,7905.0
2024-12-26 11:45:00,124.68,124.74,124.66,124.73,10748.0,123.9137,123.9734,123.8939,123.9634,10748.0
2024-12-26 11:50:00,124.68,124.72,124.6,124.65,20611.0,123.9137,123.9535,123.8342,123.8839,20611.0
2024-12-26 11:55:00,124.63,124.67,124.6,124.61,11514.0,123.8641,123.9038,123.8342,123.8442,11514.0
2024-12-26 12:00:00,124.62,124.69,124.57,124.68,11380.0,123.8541,123.9237,123.8044,123.9137,11380.0
2024-12-26 12:05:00,124.69,124.84,124.68,124.84,11942.0,123.9237,124.0728,123.9137,124.0728,11942.0
2024-12-26 12:10:00,124.83,124.88,124.79,124.82,7805.0,124.0628,124.1125,124.0231,124.0529,7805.0
2024-12-26 12:15:00,124.86,124.92,124.82,124.86,30346.0,124.0926,124.1523,124.0529,124.0926,30346.0
2024-12-26 12:20:00,124.88,124.93,124.82,124.88,12913.0,124.1125,124.1622,124.0529,124.1125,12913.0
2024-12-26 12:25:00,124.88,124.94,124.86,124.89,12388.0,124.1125,124.1721,124.0926,124.1225,12388.0
2024-12-26 12:30:00,124.88,124.96,124.88,124.9,8193.0,124.1125,124.192,124.1125,124.1324,8193.0
2024-12-26 12:35:00,124.9,124.96,124.87,124.87,10141.0,124.1324,124.192,124.1026,124.1026,10141.0
2024-12-26 12:40:00,124.92,124.96,124.85,124.95,11121.0,124.1523,124.192,124.0827,124.1821,11121.0
2024-12-26 12:45:00,124.95,124.95,124.72,124.77,12490.0,124.1821,124.1821,123.9535,124.0032,12490.0
2024-12-26 12:50:00,124.73,124.85,124.72,124.84,6695.0,123.9634,124.0827,123.9535,124.0728,6695.0
2024-12-26 12:55:00,124.86,124.86,124.75,124.82,13615.0,124.0926,124.0926,123.9833,124.0529,13615.0
2024-12-26 13:00:00,124.79,124.84,124.77,124.77,9205.0,124.0231,124.0728,124.0032,124.0032,9205.0
2024-12-26 13:05:00,124.74,124.81,124.72,124.78,4829.0,123.9734,124.0429,123.9535,124.0131,4829.0
2024-12-26 13:10:00,124.74,124.74,124.49,124.5,8307.0,123.9734,123.9734,123.7249,123.7349,8307.0
2024-12-26 13:15:00,124.53,124.63,124.5,124.6,8650.0,123.7647,123.8641,123.7349,123.8342,8650.0
2024-12-26 13:20:00,124.62,124.62,124.54,124.57,5442.0,123.8541,123.8541,123.7746,123.8044,5442.0
2024-12-26 13:25:00,124.61,124.73,124.59,124.71,7276.0,123.8442,123.9634,123.8243,123.9436,7276.0
2024-12-26 13:30:00,124.72,124.73,124.61,124.64,9321.0,123.9535,123.9634,123.8442,123.874,9321.0
2024-12-26 13:35:00,124.64,124.76,124.62,124.71,9599.0,123.874,123.9933,123.8541,123.9436,9599.0
2024-12-26 13:40:00,124.67,124.7,124.56,124.56,14008.0,123.9038,123.9336,123.7945,123.7945,14008.0
2024-12-26 13:45:00,124.58,124.67,124.54,124.67,8902.0,123.8144,123.9038,123.7746,123.9038,8902.0
2024-12-26 13:50:00,124.69,124.69,124.58,124.62,9606.0,123.9237,123.9237,123.8144,123.8541,9606.0
2024-12-26 13:55:00,124.64,124.68,124.59,124.66,13911.0,123.874,123.9137,123.8243,123.8939,13911.0
2024-12-26 14:00:00,124.65,124.65,124.59,124.64,8951.0,123.8839,123.8839,123.8243,123.874,8951.0
2024-12-26 14:05:00,124.59,124.66,124.59,124.66,11973.0,123.8243,123.8939,123.8243,123.8939,11973.0
2024-12-26 14:10:00,124.64,124.69,124.6,124.63,7856.0,123.874,123.9237,123.8342,123.8641,7856.0
2024-12-26 14:15:00,124.61,124.72,124.6,124.7,9170.0,123.8442,123.9535,123.8342,123.9336,9170.0
2024-12-26 14:20:00,124.72,124.72,124.66,124.67,11718.0,123.9535,123.9535,123.8939,123.9038,11718.0
2024-12-26 14:25:00,124.69,124.7,124.64,124.64,8772.0,123.9237,123.9336,123.874,123.874,8772.0
2024-12-26 14:30:00,124.66,124.7,124.58,124.59,11052.0,123.8939,123.9336,123.8144,123.8243,11052.0
2024-12-26 14:35:00,124.63,124.63,124.53,124.61,6151.0,123.8641,123.8641,123.7647,123.8442,6151.0
2024-12-26 14:40:00,124.61,124.64,124.57,124.57,11383.0,123.8442,123.874,123.8044,123.8044,11383.0
2024-12-26 14:45:00,124.56,124.64,124.56,124.57,7389.0,123.7945,123.874,123.7945,123.8044,7389.0
2024-12-26 14:50:00,124.6,124.6,124.52,124.58,8622.0,123.8342,123.8342,123.7547,123.8144,8622.0
2024-12-26 14:55:00,124.59,124.67,124.56,124.64,10847.0,123.8243,123.9038,123.7945,123.874,10847.0
2024-12-26 15:00:00,124.62,124.74,124.62,124.7,12607.0,123.8541,123.9734,123.8541,123.9336,12607.0
2024-12-26 15:05:00,124.66,124.71,124.61,124.69,17560.0,123.8939,123.9436,123.8442,123.9237,17560.0
2024-12-26 15:10:00,124.67,124.71,124.66,124.69,8145.0,123.9038,123.9436,123.8939,123.9237,8145.0
2024-12-26 15:15:00,124.67,124.77,124.66,124.75,14934.0,123.9038,124.0032,123.8939,123.9833,14934.0
2024-12-26 15:20:00,124.77,124.84,124.72,124.84,21161.0,124.0032,124.0728,123.9535,124.0728,21161.0
2024-12-26 15:25:00,124.85,124.95,124.83,124.93,37292.0,124.0827,124.1821,124.0628,124.1622,37292.0
2024-12-26 15:30:00,124.93,124.93,124.79,124.91,27664.0,124.1622,124.1622,124.0231,124.1423,27664.0
2024-12-26 15:35:00,124.89,124.97,124.87,124.91,23828.0,124.1225,124.202,124.1026,124.1423,23828.0
2024-12-26 15:40:00,124.9,124.94,124.81,124.84,29781.0,124.1324,124.1721,124.0429,124.0728,29781.0
2024-12-26 15:45:00,124.84,124.98,124.83,124.97,24901.0,124.0728,124.2119,124.0628,124.202,24901.0
2024-12-26 15:50:00,124.98,125.23,124.98,125.17,45524.0,124.2119,124.4604,124.2119,124.4007,45524.0
2024-12-26 15:55:00,125.17,125.22,124.98,125.0,184980.0,124.4007,124.4504,124.2119,124.2318,184980.0
2024-12-27 09:30:00,123.92,124.54,123.9,124.52,43604.0,123.1584,123.7746,123.1385,123.7547,43604.0
2024-12-27 09:35:00,124.38,124.57,124.19,124.48,12419.0,123.6156,123.8044,123.4268,123.715,12419.0
2024-12-27 09:40:00,124.47,124.72,124.46,124.64,6988.0,123.705,123.9535,123.6951,123.874,6988.0
2024-12-27 09:45:00,124.59,124.64,124.37,124.45,12946.0,123.8243,123.874,123.6056,123.6852,12946.0
2024-12-27 09:50:00,124.44,124.46,124.33,124.45,9620.0,123.6752,123.6951,123.5659,123.6852,9620.0
2024-12-27 09:55:00,124.48,124.76,124.48,124.71,7327.0,123.715,123.9933,123.715,123.9436,7327.0
2024-12-27 10:00:00,124.75,124.75,124.48,124.5,11002.0,123.9833,123.9833,123.715,123.7349,11002.0
2024-12-27 10:05:00,124.47,124.61,124.41,124.51,22621.0,123.705,123.8442,123.6454,123.7448,22621.0
2024-12-27 10:10:00,124.51,124.55,124.27,124.31,18333.0,123.7448,123.7845,123.5063,123.546,18333.0
2024-12-27 10:15:00,124.28,124.32,124.17,124.19,14709.0,123.5162,123.556,123.4069,123.4268,14709.0
2024-12-27 10:20:00,124.18,124.32,124.06,124.2,35200.0,123.4168,123.556,123.2976,123.4367,35200.0
2024-12-27 10:25:00,124.15,124.22,124.02,124.02,11950.0,123.387,123.4566,123.2578,123.2578,11950.0
2024-12-27 10:30:00,124.02,124.02,123.83,123.86,20553.0,123.2578,123.2578,123.069,123.0988,20553.0
2024-12-27 10:35:00,123.83,123.96,123.83,123.96,8616.0,123.069,123.1982,123.069,123.1982,8616.0
2024-12-27 10:40:00,123.94,124.07,123.87,124.01,9845.0,123.1783,123.3075,123.1087,123.2479,9845.0
2024-12-27 10:45:00,124.01,124.09,123.94,124.06,8575.0,123.2479,123.3274,123.1783,123.2976,8575.0
2024-12-27 10:50:00,124.02,124.11,123.95,124.06,14561.0,123.2578,123.3472,123.1882,123.2976,14561.0
2024-12-27 10:55:00,124.07,124.07,123.89,123.95,24277.0,123.3075,123.3075,123.1286,123.1882,24277.0
2024-12-27 11:00:00,123.94,123.97,123.87,123.91,23291.0,123.1783,123.2081,123.1087,123.1485,23291.0
2024-12-27 11:05:00,123.89,123.92,123.81,123.91,17150.0,123.1286,123.1584,123.0491,123.1485,17150.0
2024-12-27 11:10:00,123.85,124.02,123.85,124.0,14439.0,123.0888,123.2578,123.0888,123.2379,14439.0
2024-12-27 11:15:00,124.01,124.1,124.0,124.08,11548.0,123.2479,123.3373,123.2379,123.3174,11548.0
2024-12-27 11:20:00,124.08,124.23,124.06,124.14,11150.0,123.3174,123.4665,123.2976,123.3771,11150.0
2024-12-27 11:25:00,124.1,124.31,124.1,124.31,11703.0,123.3373,123.546,123.3373,123.546,11703.0
2024-12-27 11:30:00,124.3,124.3,124.19,124.26,8358.0,123.5361,123.5361,123.4268,123.4963,8358.0
2024-12-27 11:35:00,124.25,124.32,124.21,124.21,9930.0,123.4864,123.556,123.4466,123.4466,9930.0
2024-12-27 11:40:00,124.21,124.25,124.07,124.1,20940.0,123.4466,123.4864,123.3075,123.3373,20940.0
2024-12-27 11:45:00,124.1,124.11,124.05,124.05,10200.0,123.3373,123.3472,123.2876,123.2876,10200.0
2024-12-27 11:50:00,124.08,124.08,123.89,123.9,20368.0,123.3174,123.3174,123.1286,123.1385,20368.0
2024-12-27 11:55:00,123.91,124.04,123.88,124.03,20971.0,123.1485,123.2777,123.1187,123.2677,20971.0
2024-12-27 12:00:00,124.05,124.05,123.94,123.99,12717.0,123.2876,123.2876,123.1783,123.228,12717.0
2024-12-27 12:05:00,123.98,124.03,123.88,124.03,21600.0,123.218,123.2677,123.1187,123.2677,21600.0
2024-12-27 12:10:00,124.03,124.08,123.98,124.08,15474.0,123.2677,123.3174,123.218,123.3174,15474.0
2024-12-27 12:15:00,124.04,124.14,123.98,124.1,15174.0,123.2777,123.3771,123.218,123.3373,15174.0
2024-12-27 12:20:00,124.07,124.09,123.99,123.99,10615.0,123.3075,123.3274,123.228,123.228,10615.0
2024-12-27 12:25:00,124.0,124.11,123.99,124.01,9709.0,123.2379,123.3472,123.228,123.2479,9709.0
2024-12-27 12:30:00,123.99,124.15,123.95,124.06,12253.0,123.228,123.387,123.1882,123.2976,12253.0
2024-12-27 12:35:00,124.05,124.06,123.92,123.95,7675.0,123.2876,123.2976,123.1584,123.1882,7675.0
2024-12-27 12:40:00,123.91,124.02,123.91,123.96,13901.0,123.1485,123.2578,123.1485,123.1982,13901.0
2024-12-27 12:45:00,123.96,123.97,123.84,123.91,19318.0,123.1982,123.2081,123.0789,123.1485,19318.0
2024-12-27 12:50:00,123.95,123.95,123.85,123.94,4231.0,123.1882,123.1882,123.0888,123.1783,4231.0
2024-12-27 12:55:00,123.98,124.02,123.96,123.99,4401.0,123.218,123.2578,123.1982,123.228,4401.0
2024-12-27 13:00:00,123.97,124.04,123.93,124.02,6611.0,123.2081,123.2777,123.1684,123.2578,6611.0
2024-12-27 13:05:00,124.03,124.03,123.89,123.9,9347.0,123.2677,123.2677,123.1286,123.1385,9347.0
2024-12-27 13:10:00,123.91,124.0,123.9,123.95,9205.0,123.1485,123.2379,123.1385,123.1882,9205.0
2024-12-27 13:15:00,123.98,124.03,123.94,124.02,5517.0,123.218,123.2677,123.1783,123.2578,5517.0
2024-12-27 13:20:00,124.05,124.09,123.93,123.99,18492.0,123.2876,123.3274,123.1684,123.228,18492.0
2024-12-27 13:25:00,123.99,124.06,123.97,124.0,6455.0,123.228,123.2976,123.2081,123.2379,6455.0
2024-12-27 13:30:00,123.98,124.06,123.96,124.04,5601.0,123.218,123.2976,123.1982,123.2777,5601.0
2024-12-27 13:35:00,124.04,124.17,124.03,124.17,4318.0,123.2777,123.4069,123.2677,123.4069,4318.0
2024-12-27 13:40:00,124.16,124.2,124.12,124.15,8125.0,123.3969,123.4367,123.3572,123.387,8125.0
2024-12-27 13:45:00,124.18,124.21,124.11,124.13,7451.0,123.4168,123.4466,123.3472,123.3671,7451.0
2024-12-27 13:50:00,124.12,124.17,124.1,124.12,14228.0,123.3572,123.4069,123.3373,123.3572,14228.0
2024-12-27 13:55:00,124.14,124.22,124.05,124.19,24709.0,123.3771,123.4566,123.2876,123.4268,24709.0
2024-12-27 14:00:00,124.17,124.26,124.16,124.26,6614.0,123.4069,123.4963,123.3969,123.4963,6614.0
2024-12-27 14:05:00,124.26,124.39,124.26,124.38,5816.0,123.4963,123.6255,123.4963,123.6156,5816.0
2024-12-27 14:10:00,124.39,124.47,124.37,124.37,8352.0,123.6255,123.705,123.6056,123.6056,8352.0
2024-12-27 14:15:00,124.41,124.48,124.37,124.48,7673.0,123.6454,123.715,123.6056,123.715,7673.0
2024-12-27 14:20:00,124.46,124.48,124.35,124.39,10429.0,123.6951,123.715,123.5858,123.6255,10429.0
2024-12-27 14:25:00,124.42,124.42,124.28,124.33,8711.0,123.6553,123.6553,123.5162,123.5659,8711.0
2024-12-27 14:30:00,124.33,124.35,124.28,124.29,5436.0,123.5659,123.5858,123.5162,123.5261,5436.0
2024-12-27 14:35:00,124.32,124.37,124.31,124.36,7906.0,123.556,123.6056,123.546,123.5957,7906.0
2024-12-27 14:40:00,124.37,124.41,124.34,124.39,7627.0,123.6056,123.6454,123.5758,123.6255,7627.0
2024-12-27 14:45:00,124.38,124.43,124.29,124.36,5618.0,123.6156,123.6653,123.5261,123.5957,5618.0
2024-12-27 14:50:00,124.38,124.42,124.34,124.35,9766.0,123.6156,123.6553,123.5758,123.5858,9766.0
2024-12-27 14:55:00,124.35,124.45,124.32,124.34,9560.0,123.5858,123.6852,123.556,123.5758,9560.0
2024-12-27 15:00:00,124.34,124.35,124.16,124.16,14098.0,123.5758,123.5858,123.3969,123.3969,14098.0
2024-12-27 15:05:00,124.18,124.2,124.11,124.16,17286.0,123.4168,123.4367,123.3472,123.3969,17286.0
2024-12-27 15:10:00,124.15,124.15,123.87,123.87,13014.0,123.387,123.387,123.1087,123.1087,13014.0
2024-12-27 15:15:00,123.89,123.99,123.86,123.93,19394.0,123.1286,123.228,123.0988,123.1684,19394.0
2024-12-27 15:20:00,123.95,123.98,123.86,123.95,15915.0,123.1882,123.218,123.0988,123.1882,15915.0
2024-12-27 15:25:00,123.92,124.09,123.9,124.03,21009.0,123.1584,123.3274,123.1385,123.2677,21009.0
2024-12-27 15:30:00,124.04,124.07,123.8,123.83,36038.0,123.2777,123.3075,123.0392,123.069,36038.0
2024-12-27 15:35:00,123.86,123.89,123.79,123.83,38175.0,123.0988,123.1286,123.0292,123.069,38175.0
2024-12-27 15:40:00,123.84,123.87,123.72,123.78,38141.0,123.0789,123.1087,122.9596,123.0193,38141.0
2024-12-27 15:45:00,123.81,124.04,123.69,124.01,34570.0,123.0491,123.2777,122.9298,123.2479,34570.0
2024-12-27 15:50:00,123.97,124.33,123.96,124.14,56927.0,123.2081,123.5659,123.1982,123.3771,56927.0
2024-12-27 15:55:00,124.12,124.13,123.89,123.96,259508.0,123.3572,123.3671,123.1286,123.1982,259508.0
2024-12-30 09:30:00,122.21,122.64,122.08,122.31,72313.0,121.4589,121.8863,121.3297,121.5583,72313.0
2024-12-30 09:35:00,122.31,122.31,121.76,121.78,18945.0,121.5583,121.5583,121.0117,121.0316,18945.0
2024-12-30 09:40:00,121.8,121.81,121.61,121.71,21321.0,121.0514,121.0614,120.8626,120.962,21321.0
2024-12-30 09:45:00,121.68,121.69,121.43,121.5,20799.0,120.9322,120.9421,120.6837,120.7533,20799.0
2024-12-30 09:50:00,121.47,121.55,121.27,121.41,12838.0,120.7235,120.803,120.5247,120.6638,12838.0
2024-12-30 09:55:00,121.41,121.41,121.12,121.14,14329.0,120.6638,120.6638,120.3756,120.3955,14329.0
2024-12-30 10:00:00,121.15,121.4,121.0,121.16,31596.0,120.4054,120.6539,120.2564,120.4154,31596.0
2024-12-30 10:05:00,121.2,121.36,121.15,121.25,14419.0,120.4551,120.6141,120.4054,120.5048,14419.0
2024-12-30 10:10:00,121.28,121.29,121.02,121.04,24561.0,120.5346,120.5446,120.2762,120.2961,24561.0
2024-12-30 10:15:00,121.03,121.12,120.97,120.97,18617.0,120.2862,120.3756,120.2265,120.2265,18617.0
2024-12-30 10:20:00,120.94,120.94,120.63,120.65,18308.0,120.1967,120.1967,119.8886,119.9085,18308.0
2024-12-30 10:25:00,120.62,120.77,120.61,120.62,11266.0,119.8787,120.0278,119.8688,119.8787,11266.0
2024-12-30 10:30:00,120.62,120.83,120.62,120.83,25655.0,119.8787,120.0874,119.8787,120.0874,25655.0
2024-12-30 10:35:00,120.81,120.93,120.73,120.93,12529.0,120.0675,120.1868,119.988,120.1868,12529.0
2024-12-30 10:40:00,120.97,121.02,120.93,120.99,14086.0,120.2265,120.2762,120.1868,120.2464,14086.0
2024-12-30 10:45:00,120.98,121.26,120.82,120.86,13837.0,120.2365,120.5148,120.0775,120.1172,13837.0
2024-12-30 10:50:00,120.88,120.94,120.76,120.81,15619.0,120.1371,120.1967,120.0178,120.0675,15619.0
2024-12-30 10:55:00,120.82,120.97,120.8,120.97,11473.0,120.0775,120.2265,120.0576,120.2265,11473.0
2024-12-30 11:00:00,120.97,121.06,120.91,121.03,13820.0,120.2265,120.316,120.1669,120.2862,13820.0
2024-12-30 11:05:00,121.05,121.13,120.93,121.02,32717.0,120.3061,120.3856,120.1868,120.2762,32717.0
2024-12-30 11:10:00,121.0,121.12,120.97,121.07,20849.0,120.2564,120.3756,120.2265,120.3259,20849.0
2024-12-30 11:15:00,121.08,121.35,121.03,121.35,10915.0,120.3359,120.6042,120.2862,120.6042,10915.0
2024-12-30 11:20:00,121.35,121.4,121.2,121.23,15791.0,120.6042,120.6539,120.4551,120.4849,15791.0
2024-12-30 11:25:00,121.24,121.32,121.19,121.3,11605.0,120.4949,120.5744,120.4452,120.5545,11605.0
2024-12-30 11:30:00,121.28,121.45,121.28,121.39,14240.0,120.5346,120.7036,120.5346,120.644,14240.0
2024-12-30 11:35:00,121.39,121.45,121.38,121.43,9866.0,120.644,120.7036,120.634,120.6837,9866.0
2024-12-30 11:40:00,121.44,121.56,121.44,121.51,16182.0,120.6937,120.8129,120.6937,120.7632,16182.0
2024-12-30 11:45:00,121.5,121.52,121.34,121.36,27169.0,120.7533,120.7732,120.5943,120.6141,27169.0
2024-12-30 11:50:00,121.36,121.52,121.34,121.51,12769.0,120.6141,120.7732,120.5943,120.7632,12769.0
2024-12-30 11:55:00,121.5,121.54,121.46,121.52,13859.0,120.7533,120.793,120.7135,120.7732,13859.0
2024-12-30 12:00:00,121.49,121.56,121.49,121.51,14533.0,120.7433,120.8129,120.7433,120.7632,14533.0
2024-12-30 12:05:00,121.5,121.52,121.35,121.43,11516.0,120.7533,120.7732,120.6042,120.6837,11516.0
2024-12-30 12:10:00,121.42,121.56,121.39,121.47,11697.0,120.6738,120.8129,120.644,120.7235,11697.0
2024-12-30 12:15:00,121.46,121.49,121.39,121.48,8668.0,120.7135,120.7433,120.644,120.7334,8668.0
2024-12-30 12:20:00,121.45,121.63,121.45,121.55,19990.0,120.7036,120.8825,120.7036,120.803,19990.0
2024-12-30 12:25:00,121.55,121.55,121.34,121.38,9851.0,120.803,120.803,120.5943,120.634,9851.0
2024-12-30 12:30:00,121.37,121.47,121.35,121.45,14193.0,120.6241,120.7235,120.6042,120.7036,14193.0
2024-12-30 12:35:00,121.43,121.47,121.39,121.43,16243.0,120.6837,120.7235,120.644,120.6837,16243.0
2024-12-30 12:40:00,121.43,121.45,121.35,121.39,10803.0,120.6837,120.7036,120.6042,120.644,10803.0
2024-12-30 12:45:00,121.39,121.54,121.39,121.54,10316.0,120.644,120.793,120.644,120.793,10316.0
2024-12-30 12:50:00,121.52,121.56,121.35,121.38,21324.0,120.7732,120.8129,120.6042,120.634,21324.0
2024-12-30 12:55:00,121.38,121.63,121.27,121.6,18616.0,120.634,120.8825,120.5247,120.8527,18616.0
2024-12-30 13:00:00,121.61,121.67,121.41,121.59,23867.0,120.8626,120.9222,120.6638,120.8427,23867.0
2024-12-30 13:05:00,121.56,121.62,121.49,121.58,14617.0,120.8129,120.8726,120.7433,120.8328,14617.0
2024-12-30 13:10:00,121.55,121.62,121.52,121.52,18338.0,120.803,120.8726,120.7732,120.7732,18338.0
2024-12-30 13:15:00,121.53,121.58,121.46,121.5,10903.0,120.7831,120.8328,120.7135,120.7533,10903.0
2024-12-30 13:20:00,121.48,121.55,121.44,121.46,13440.0,120.7334,120.803,120.6937,120.7135,13440.0
2024-12-30 13:25:00,121.48,121.53,121.37,121.51,27281.0,120.7334,120.7831,120.6241,120.7632,27281.0
2024-12-30 13:30:00,121.48,121.53,121.43,121.52,15780.0,120.7334,120.7831,120.6837,120.7732,15780.0
2024-12-30 13:35:00,121.52,121.62,121.29,121.32,17980.0,120.7732,120.8726,120.5446,120.5744,17980.0
2024-12-30 13:40:00,121.33,121.51,121.3,121.48,13836.0,120.5843,120.7632,120.5545,120.7334,13836.0
2024-12-30 13:45:00,121.48,121.54,121.45,121.5,10706.0,120.7334,120.793,120.7036,120.7533,10706.0
2024-12-30 13:50:00,121.49,121.55,121.42,121.45,12020.0,120.7433,120.803,120.6738,120.7036,12020.0
2024-12-30 13:55:00,121.45,121.54,121.42,121.46,13766.0,120.7036,120.793,120.6738,120.7135,13766.0
2024-12-30 14:00:00,121.45,121.48,121.36,121.38,12158.0,120.7036,120.7334,120.6141,120.634,12158.0
2024-12-30 14:05:00,121.36,121.38,121.26,121.3,12599.0,120.6141,120.634,120.5148,120.5545,12599.0
2024-12-30 14:10:00,121.31,121.31,121.17,121.24,16717.0,120.5645,120.5645,120.4253,120.4949,16717.0
2024-12-30 14:15:00,121.25,121.31,121.24,121.28,13146.0,120.5048,120.5645,120.4949,120.5346,13146.0
2024-12-30 14:20:00,121.29,121.29,121.14,121.18,15875.0,120.5446,120.5446,120.3955,120.4353,15875.0
2024-12-30 14:25:00,121.18,121.33,121.18,121.24,17126.0,120.4353,120.5843,120.4353,120.4949,17126.0
2024-12-30 14:30:00,121.26,121.36,121.24,121.28,15866.0,120.5148,120.6141,120.4949,120.5346,15866.0
2024-12-30 14:35:00,121.28,121.37,121.27,121.33,12956.0,120.5346,120.6241,120.5247,120.5843,12956.0
2024-12-30 14:40:00,121.35,121.38,121.3,121.37,16709.0,120.6042,120.634,120.5545,120.6241,16709.0
2024-12-30 14:45:00,121.37,121.52,121.33,121.46,18457.0,120.6241,120.7732,120.5843,120.7135,18457.0
2024-12-30 14:50:00,121.44,121.48,121.41,121.45,16204.0,120.6937,120.7334,120.6638,120.7036,16204.0
2024-12-30 14:55:00,121.45,121.51,121.4,121.44,17069.0,120.7036,120.7632,120.6539,120.6937,17069.0
2024-12-30 15:00:00,121.43,121.52,121.33,121.34,21198.0,120.6837,120.7732,120.5843,120.5943,21198.0
2024-12-30 15:05:00,121.32,121.4,121.29,121.39,19884.0,120.5744,120.6539,120.5446,120.644,19884.0
2024-12-30 15:10:00,121.37,121.4,121.29,121.38,19609.0,120.6241,120.6539,120.5446,120.634,19609.0
2024-12-30 15:15:00,121.38,121.48,121.35,121.48,22107.0,120.634,120.7334,120.6042,120.7334,22107.0
2024-12-30 15:20:00,121.47,121.52,121.4,121.5,19090.0,120.7235,120.7732,120.6539,120.7533,19090.0
2024-12-30 15:25:00,121.5,121.5,121.25,121.25,28007.0,120.7533,120.7533,120.5048,120.5048,28007.0
2024-12-30 15:30:00,121.26,121.33,121.23,121.33,34619.0,120.5148,120.5843,120.4849,120.5843,34619.0
2024-12-30 15:35:00,121.34,121.51,121.32,121.45,47562.0,120.5943,120.7632,120.5744,120.7036,47562.0
2024-12-30 15:40:00,121.44,121.56,121.39,121.53,64390.0,120.6937,120.8129,120.644,120.7831,64390.0
2024-12-30 15:45:00,121.53,121.76,121.51,121.64,53274.0,120.7831,121.0117,120.7632,120.8924,53274.0
2024-12-30 15:50:00,121.64,121.74,121.46,121.47,116742.0,120.8924,120.9918,120.7135,120.7235,116742.0
2024-12-30 15:55:00,121.5,121.51,121.04,121.09,301592.0,120.7533,120.7632,120.2961,120.3458,301592.0
2024-12-31 09:30:00,121.89,121.89,121.25,121.61,71960.0,121.1409,121.1409,120.5048,120.8626,71960.0
2024-12-31 09:35:00,121.58,121.58,121.13,121.14,32057.0,120.8328,120.8328,120.3856,120.3955,32057.0
2024-12-31 09:40:00,121.14,121.18,121.04,121.11,18494.0,120.3955,120.4353,120.2961,120.3657,18494.0
2024-12-31 09:45:00,121.1,121.15,120.91,120.93,19594.0,120.3557,120.4054,120.1669,120.1868,19594.0
2024-12-31 09:50:00,120.96,121.09,120.86,121.09,19681.0,120.2166,120.3458,120.1172,120.3458,19681.0
2024-12-31 09:55:00,121.05,121.31,121.03,121.26,17626.0,120.3061,120.5645,120.2862,120.5148,17626.0
2024-12-31 10:00:00,121.26,121.45,121.25,121.33,27832.0,120.5148,120.7036,120.5048,120.5843,27832.0
2024-12-31 10:05:00,121.33,121.4,120.99,121.0,23884.0,120.5843,120.6539,120.2464,120.2564,23884.0
2024-12-31 10:10:00,120.99,121.24,120.99,121.24,32192.0,120.2464,120.4949,120.2464,120.4949,32192.0
2024-12-31 10:15:00,121.22,121.41,121.12,121.29,22096.0,120.475,120.6638,120.3756,120.5446,22096.0
2024-12-31 10:20:00,121.29,121.35,121.17,121.17,10218.0,120.5446,120.6042,120.4253,120.4253,10218.0
2024-12-31 10:25:00,121.19,121.25,121.0,121.04,15626.0,120.4452,120.5048,120.2564,120.2961,15626.0
2024-12-31 10:30:00,121.01,121.05,120.63,120.65,15181.0,120.2663,120.3061,119.8886,119.9085,15181.0
2024-12-31 10:35:00,120.65,120.97,120.64,120.9,32151.0,119.9085,120.2265,119.8986,120.157,32151.0
2024-12-31 10:40:00,120.92,120.99,120.87,120.89,8162.0,120.1769,120.2464,120.1272,120.147,8162.0
2024-12-31 10:45:00,120.89,121.07,120.86,121.02,13955.0,120.147,120.3259,120.1172,120.2762,13955.0
2024-12-31 10:50:00,121.05,121.16,120.98,121.12,6703.0,120.3061,120.4154,120.2365,120.3756,6703.0
2024-12-31 10:55:00,121.15,121.19,120.88,120.88,13487.0,120.4054,120.4452,120.1371,120.1371,13487.0
2024-12-31 11:00:00,120.91,120.98,120.76,120.79,14865.0,120.1669,120.2365,120.0178,120.0477,14865.0
2024-12-31 11:05:00,120.79,120.87,120.73,120.79,12244.0,120.0477,120.1272,119.988,120.0477,12244.0
2024-12-31 11:10:00,120.82,120.84,120.74,120.81,11733.0,120.0775,120.0973,119.998,120.0675,11733.0
2024-12-31 11:15:00,120.82,120.83,120.68,120.7,11186.0,120.0775,120.0874,119.9383,119.9582,11186.0
2024-12-31 11:20:00,120.67,120.77,120.65,120.73,11358.0,119.9284,120.0278,119.9085,119.988,11358.0
2024-12-31 11:25:00,120.71,120.72,120.64,120.69,10607.0,119.9681,119.9781,119.8986,119.9483,10607.0
2024-12-31 11:30:00,120.71,120.72,120.65,120.69,11248.0,119.9681,119.9781,119.9085,119.9483,11248.0
2024-12-31 11:35:00,120.69,120.73,120.66,120.73,9860.0,119.9483,119.988,119.9185,119.988,9860.0
2024-12-31 11:40:00,120.74,120.76,120.67,120.69,9486.0,119.998,120.0178,119.9284,119.9483,9486.0
2024-12-31 11:45:00,120.72,120.74,120.6,120.66,14542.0,119.9781,119.998,119.8588,119.9185,14542.0
2024-12-31 11:50:00,120.66,120.7,120.57,120.6,8060.0,119.9185,119.9582,119.829,119.8588,8060.0
2024-12-31 11:55:00,120.62,120.63,120.52,120.61,7044.0,119.8787,119.8886,119.7793,119.8688,7044.0
2024-12-31 12:00:00,120.61,120.62,120.49,120.61,11996.0,119.8688,119.8787,119.7495,119.8688,11996.0
2024-12-31 12:05:00,120.61,120.65,120.58,120.61,8474.0,119.8688,119.9085,119.8389,119.8688,8474.0
2024-12-31 12:10:00,120.61,120.64,120.58,120.61,6858.0,119.8688,119.8986,119.8389,119.8688,6858.0
2024-12-31 12:15:00,120.61,120.81,120.61,120.8,10830.0,119.8688,120.0675,119.8688,120.0576,10830.0
2024-12-31 12:20:00,120.8,120.81,120.65,120.7,11051.0,120.0576,120.0675,119.9085,119.9582,11051.0
2024-12-31 12:25:00,120.71,120.74,120.67,120.7,7556.0,119.9681,119.998,119.9284,119.9582,7556.0
2024-12-31 12:30:00,120.7,120.7,120.59,120.61,14532.0,119.9582,119.9582,119.8489,119.8688,14532.0
2024-12-31 12:35:00,120.62,120.62,120.55,120.58,8557.0,119.8787,119.8787,119.8091,119.8389,8557.0
2024-12-31 12:40:00,120.6,120.71,120.57,120.68,11534.0,119.8588,119.9681,119.829,119.9383,11534.0
2024-12-31 12:45:00,120.68,120.72,120.62,120.71,8731.0,119.9383,119.9781,119.8787,119.9681,8731.0
2024-12-31 12:50:00,120.71,120.81,120.69,120.8,7867.0,119.9681,120.0675,119.9483,120.0576,7867.0
2024-12-31 12:55:00,120.8,120.89,120.78,120.88,10676.0,120.0576,120.147,120.0377,120.1371,10676.0
2024-12-31 13:00:00,120.88,120.88,120.75,120.77,8080.0,120.1371,120.1371,120.0079,120.0278,8080.0
2024-12-31 13:05:00,120.78,120.83,120.75,120.79,9043.0,120.0377,120.0874,120.0079,120.0477,9043.0
2024-12-31 13:10:00,120.79,120.87,120.74,120.77,9359.0,120.0477,120.1272,119.998,120.0278,9359.0
2024-12-31 13:15:00,120.75,120.78,120.65,120.67,11539.0,120.0079,120.0377,119.9085,119.9284,11539.0
2024-12-31 13:20:00,120.64,120.64,120.43,120.46,9288.0,119.8986,119.8986,119.6899,119.7197,9288.0
2024-12-31 13:25:00,120.41,120.53,120.4,120.44,13851.0,119.67,119.7892,119.66,119.6998,13851.0
2024-12-31 13:30:00,120.43,120.55,120.42,120.51,12049.0,119.6899,119.8091,119.6799,119.7694,12049.0
2024-12-31 13:35:00,120.5,120.53,120.46,120.52,8063.0,119.7594,119.7892,119.7197,119.7793,8063.0
2024-12-31 13:40:00,120.52,120.76,120.52,120.75,24003.0,119.7793,120.0178,119.7793,120.0079,24003.0
2024-12-31 13:45:00,120.75,120.77,120.67,120.7,10643.0,120.0079,120.0278,119.9284,119.9582,10643.0
2024-12-31 13:50:00,120.7,120.83,120.68,120.7,7780.0,119.9582,120.0874,119.9383,119.9582,7780.0
2024-12-31 13:55:00,120.7,120.7,120.6,120.61,12039.0,119.9582,119.9582,119.8588,119.8688,12039.0
2024-12-31 14:00:00,120.6,120.6,120.51,120.55,15938.0,119.8588,119.8588,119.7694,119.8091,15938.0
2024-12-31 14:05:00,120.55,120.73,120.54,120.73,11244.0,119.8091,119.988,119.7992,119.988,11244.0
2024-12-31 14:10:00,120.71,120.8,120.71,120.74,8074.0,119.9681,120.0576,119.9681,119.998,8074.0
2024-12-31 14:15:00,120.7,120.73,120.55,120.58,8308.0,119.9582,119.988,119.8091,119.8389,8308.0
2024-12-31 14:20:00,120.56,120.56,120.41,120.43,13972.0,119.8191,119.8191,119.67,119.6899,13972.0
2024-12-31 14:25:00,120.43,120.56,120.42,120.51,12322.0,119.6899,119.8191,119.6799,119.7694,12322.0
2024-12-31 14:30:00,120.51,120.54,120.45,120.45,14721.0,119.7694,119.7992,119.7097,119.7097,14721.0
2024-12-31 14:35:00,120.45,120.59,120.45,120.56,15791.0,119.7097,119.8489,119.7097,119.8191,15791.0
2024-12-31 14:40:00,120.55,120.56,120.36,120.46,18332.0,119.8091,119.8191,119.6203,119.7197,18332.0
2024-12-31 14:45:00,120.46,120.51,120.41,120.41,10779.0,119.7197,119.7694,119.67,119.67,10779.0
2024-12-31 14:50:00,120.42,120.54,120.4,120.48,10699.0,119.6799,119.7992,119.66,119.7396,10699.0
2024-12-31 14:55:00,120.5,120.65,120.5,120.62,16653.0,119.7594,119.9085,119.7594,119.8787,16653.0
2024-12-31 15:00:00,120.62,120.64,120.57,120.59,22959.0,119.8787,119.8986,119.829,119.8489,22959.0
2024-12-31 15:05:00,120.62,120.72,120.62,120.66,11493.0,119.8787,119.9781,119.8787,119.9185,11493.0
2024-12-31 15:10:00,120.66,120.66,120.4,120.42,17125.0,119.9185,119.9185,119.66,119.6799,17125.0
2024-12-31 15:15:00,120.4,120.56,120.35,120.56,20298.0,119.66,119.8191,119.6104,119.8191,20298.0
2024-12-31 15:20:00,120.56,120.64,120.51,120.58,15466.0,119.8191,119.8986,119.7694,119.8389,15466.0
2024-12-31 15:25:00,120.54,120.7,120.53,120.67,18584.0,119.7992,119.9582,119.7892,119.9284,18584.0
2024-12-31 15:30:00,120.67,120.71,120.58,120.61,26684.0,119.9284,119.9681,119.8389,119.8688,26684.0
2024-12-31 15:35:00,120.61,120.78,120.58,120.6,23177.0,119.8688,120.0377,119.8389,119.8588,23177.0
2024-12-31 15:40:00,120.6,120.68,120.53,120.55,36545.0,119.8588,119.9383,119.7892,119.8091,36545.0
2024-12-31 15:45:00,120.53,120.8,120.51,120.8,24360.0,119.7892,120.0576,119.7694,120.0576,24360.0
2024-12-31 15:50:00,120.77,120.86,120.62,120.63,60972.0,120.0278,120.1172,119.8787,119.8886,60972.0
2024-12-31 15:55:00,120.63,120.84,120.4,120.8,236170.0,119.8886,120.0973,119.66,120.0576,236170.0
2025-01-02 09:30:00,121.71,122.05,121.71,121.86,74693.0,120.962,121.2999,120.962,121.1111,74693.0
2025-01-02 09:35:00,121.79,121.91,121.51,121.87,29922.0,121.0415,121.1608,120.7632,121.121,29922.0
2025-01-02 09:40:00,121.89,121.98,121.81,121.94,17181.0,121.1409,121.2303,121.0614,121.1906,17181.0
2025-01-02 09:45:00,121.93,121.98,121.81,121.94,29337.0,121.1806,121.2303,121.0614,121.1906,29337.0
2025-01-02 09:50:00,121.97,122.03,121.47,121.54,62817.0,121.2204,121.28,120.7235,120.793,62817.0
2025-01-02 09:55:00,121.54,121.94,121.5,121.94,41646.0,120.793,121.1906,120.7533,121.1906,41646.0
2025-01-02 10:00:00,122.0,122.08,121.86,121.97,26867.0,121.2502,121.3297,121.1111,121.2204,26867.0
2025-01-02 10:05:00,121.97,122.0,121.72,121.89,18184.0,121.2204,121.2502,120.9719,121.1409,18184.0
2025-01-02 10:10:00,121.91,121.95,121.78,121.92,15516.0,121.1608,121.2005,121.0316,121.1707,15516.0
2025-01-02 10:15:00,121.92,121.95,121.72,121.72,17332.0,121.1707,121.2005,120.9719,120.9719,17332.0
2025-01-02 10:20:00,121.72,121.72,121.46,121.51,14902.0,120.9719,120.9719,120.7135,120.7632,14902.0
2025-01-02 10:25:00,121.49,121.57,121.21,121.25,24575.0,120.7433,120.8229,120.4651,120.5048,24575.0
2025-01-02 10:30:00,121.23,121.39,121.2,121.31,13633.0,120.4849,120.644,120.4551,120.5645,13633.0
2025-01-02 10:35:00,121.3,121.47,121.14,121.47,38679.0,120.5545,120.7235,120.3955,120.7235,38679.0
2025-01-02 10:40:00,121.44,121.45,121.24,121.43,14012.0,120.6937,120.7036,120.4949,120.6837,14012.0
2025-01-02 10:45:00,121.42,121.69,121.39,121.69,7149.0,120.6738,120.9421,120.644,120.9421,7149.0
2025-01-02 10:50:00,121.69,121.74,121.58,121.73,21230.0,120.9421,120.9918,120.8328,120.9819,21230.0
2025-01-02 10:55:00,121.76,121.76,121.64,121.71,15877.0,121.0117,121.0117,120.8924,120.962,15877.0
2025-01-02 11:00:00,121.69,121.71,121.26,121.31,17640.0,120.9421,120.962,120.5148,120.5645,17640.0
2025-01-02 11:05:00,121.32,121.33,121.23,121.31,11810.0,120.5744,120.5843,120.4849,120.5645,11810.0
2025-01-02 11:10:00,121.32,121.54,121.31,121.51,12956.0,120.5744,120.793,120.5645,120.7632,12956.0
2025-01-02 11:15:00,121.52,121.59,121.45,121.58,10235.0,120.7732,120.8427,120.7036,120.8328,10235.0
2025-01-02 11:20:00,121.56,121.6,121.39,121.59,11936.0,120.8129,120.8527,120.644,120.8427,11936.0
2025-01-02 11:25:00,121.58,121.73,121.55,121.69,12386.0,120.8328,120.9819,120.803,120.9421,12386.0
2025-01-02 11:30:00,121.69,121.77,121.65,121.75,8063.0,120.9421,121.0216,120.9024,121.0018,8063.0
2025-01-02 11:35:00,121.78,121.8,121.6,121.7,16557.0,121.0316,121.0514,120.8527,120.9521,16557.0
2025-01-02 11:40:00,121.7,121.84,121.7,121.8,9456.0,120.9521,121.0912,120.9521,121.0514,9456.0
2025-01-02 11:45:00,121.8,121.97,121.77,121.97,12594.0,121.0514,121.2204,121.0216,121.2204,12594.0
2025-01-02 11:50:00,122.0,122.0,121.87,121.92,13012.0,121.2502,121.2502,121.121,121.1707,13012.0
2025-01-02 11:55:00,121.92,122.0,121.9,121.91,12241.0,121.1707,121.2502,121.1508,121.1608,12241.0
2025-01-02 12:00:00,121.91,121.94,121.85,121.93,17495.0,121.1608,121.1906,121.1011,121.1806,17495.0
2025-01-02 12:05:00,121.92,121.95,121.81,121.88,16051.0,121.1707,121.2005,121.0614,121.131,16051.0
2025-01-02 12:10:00,121.88,122.14,121.87,122.03,14805.0,121.131,121.3894,121.121,121.28,14805.0
2025-01-02 12:15:00,122.01,122.03,121.94,121.97,11022.0,121.2602,121.28,121.1906,121.2204,11022.0
2025-01-02 12:20:00,121.94,121.97,121.82,121.84,21020.0,121.1906,121.2204,121.0713,121.0912,21020.0
2025-01-02 12:25:00,121.83,121.83,121.59,121.61,11639.0,121.0813,121.0813,120.8427,120.8626,11639.0
2025-01-02 12:30:00,121.59,121.59,121.34,121.44,40367.0,120.8427,120.8427,120.5943,120.6937,40367.0
2025-01-02 12:35:00,121.45,121.45,121.2,121.24,9302.0,120.7036,120.7036,120.4551,120.4949,9302.0
2025-01-02 12:40:00,121.24,121.31,121.04,121.14,17385.0,120.4949,120.5645,120.2961,120.3955,17385.0
2025-01-02 12:45:00,121.16,121.16,120.98,120.98,13714.0,120.4154,120.4154,120.2365,120.2365,13714.0
2025-01-02 12:50:00,120.94,121.18,120.92,121.12,14994.0,120.1967,120.4353,120.1769,120.3756,14994.0
2025-01-02 12:55:00,121.12,121.22,121.12,121.17,16019.0,120.3756,120.475,120.3756,120.4253,16019.0
2025-01-02 13:00:00,121.17,121.17,120.97,121.0,26312.0,120.4253,120.4253,120.2265,120.2564,26312.0
2025-01-02 13:05:00,121.02,121.13,121.01,121.07,11951.0,120.2762,120.3856,120.2663,120.3259,11951.0
2025-01-02 13:10:00,121.06,121.06,120.89,121.01,7511.0,120.316,120.316,120.147,120.2663,7511.0
2025-01-02 13:15:00,121.01,121.23,120.95,121.2,10057.0,120.2663,120.4849,120.2067,120.4551,10057.0
2025-01-02 13:20:00,121.22,121.3,121.07,121.09,13767.0,120.475,120.5545,120.3259,120.3458,13767.0
2025-01-02 13:25:00,121.05,121.08,120.98,121.04,8244.0,120.3061,120.3359,120.2365,120.2961,8244.0
2025-01-02 13:30:00,121.07,121.07,120.9,120.96,26377.0,120.3259,120.3259,120.157,120.2166,26377.0
2025-01-02 13:35:00,120.97,121.04,120.94,120.96,14271.0,120.2265,120.2961,120.1967,120.2166,14271.0
2025-01-02 13:40:00,120.94,121.01,120.85,121.0,27445.0,120.1967,120.2663,120.1073,120.2564,27445.0
2025-01-02 13:45:00,120.98,120.98,120.82,120.87,18991.0,120.2365,120.2365,120.0775,120.1272,18991.0
2025-01-02 13:50:00,120.87,120.91,120.76,120.81,16066.0,120.1272,120.1669,120.0178,120.0675,16066.0
2025-01-02 13:55:00,120.84,121.0,120.82,120.98,15307.0,120.0973,120.2564,120.0775,120.2365,15307.0
2025-01-02 14:00:00,120.98,121.1,120.93,121.07,16470.0,120.2365,120.3557,120.1868,120.3259,16470.0
2025-01-02 14:05:00,121.07,121.13,120.95,121.0,17599.0,120.3259,120.3856,120.2067,120.2564,17599.0
2025-01-02 14:10:00,120.98,121.01,120.85,120.88,10726.0,120.2365,120.2663,120.1073,120.1371,10726.0
2025-01-02 14:15:00,120.88,120.93,120.83,120.9,9336.0,120.1371,120.1868,120.0874,120.157,9336.0
2025-01-02 14:20:00,120.9,121.01,120.9,120.98,10313.0,120.157,120.2663,120.157,120.2365,10313.0
2025-01-02 14:25:00,120.99,121.05,120.95,120.97,27622.0,120.2464,120.3061,120.2067,120.2265,27622.0
2025-01-02 14:30:00,120.97,120.97,120.89,120.91,14102.0,120.2265,120.2265,120.147,120.1669,14102.0
2025-01-02 14:35:00,120.9,120.9,120.75,120.86,18700.0,120.157,120.157,120.0079,120.1172,18700.0
2025-01-02 14:40:00,120.87,121.0,120.87,120.93,53301.0,120.1272,120.2564,120.1272,120.1868,53301.0
2025-01-02 14:45:00,120.94,121.01,120.8,120.94,12487.0,120.1967,120.2663,120.0576,120.1967,12487.0
2025-01-02 14:50:00,120.94,120.97,120.88,120.91,24750.0,120.1967,120.2265,120.1371,120.1669,24750.0
2025-01-02 14:55:00,120.92,120.92,120.76,120.78,19203.0,120.1769,120.1769,120.0178,120.0377,19203.0
2025-01-02 15:00:00,120.81,121.12,120.8,121.12,10680.0,120.0675,120.3756,120.0576,120.3756,10680.0
2025-01-02 15:05:00,121.12,121.18,121.02,121.17,14642.0,120.3756,120.4353,120.2762,120.4253,14642.0
2025-01-02 15:10:00,121.17,121.3,121.13,121.25,10011.0,120.4253,120.5545,120.3856,120.5048,10011.0
2025-01-02 15:15:00,121.23,121.27,121.19,121.24,16510.0,120.4849,120.5247,120.4452,120.4949,16510.0
2025-01-02 15:20:00,121.26,121.28,121.19,121.19,18724.0,120.5148,120.5346,120.4452,120.4452,18724.0
2025-01-02 15:25:00,121.19,121.26,121.18,121.19,14822.0,120.4452,120.5148,120.4353,120.4452,14822.0
2025-01-02 15:30:00,121.2,121.36,121.14,121.15,19797.0,120.4551,120.6141,120.3955,120.4054,19797.0
2025-01-02 15:35:00,121.15,121.15,120.98,121.09,32139.0,120.4054,120.4054,120.2365,120.3458,32139.0
2025-01-02 15:40:00,121.09,121.18,121.08,121.18,22377.0,120.3458,120.4353,120.3359,120.4353,22377.0
2025-01-02 15:45:00,121.19,121.26,121.13,121.15,22004.0,120.4452,120.5148,120.3856,120.4054,22004.0
2025-01-02 15:50:00,121.17,121.22,120.88,120.9,43245.0,120.4253,120.475,120.1371,120.157,43245.0
2025-01-02 15:55:00,120.91,121.2,120.9,121.17,202314.0,120.1669,120.4551,120.157,120.4253,202314.0
2025-01-03 09:30:00,121.55,121.79,121.16,121.24,71958.0,120.803,121.0415,120.4154,120.4949,71958.0
2025-01-03 09:35:00,121.21,121.25,120.82,120.89,21177.0,120.4651,120.5048,120.0775,120.147,21177.0
2025-01-03 09:40:00,120.85,121.0,120.4,120.44,18410.0,120.1073,120.2564,119.66,119.6998,18410.0
2025-01-03 09:45:00,120.47,120.48,120.18,120.21,13835.0,119.7296,119.7396,119.4414,119.4712,13835.0
2025-01-03 09:50:00,120.16,120.32,120.02,120.18,26364.0,119.4215,119.5805,119.2824,119.4414,26364.0
2025-01-03 09:55:00,120.14,120.14,120.02,120.1,12518.0,119.4016,119.4016,119.2824,119.3619,12518.0
2025-01-03 10:00:00,120.13,120.78,120.13,120.78,7099.0,119.3917,120.0377,119.3917,120.0377,7099.0
2025-01-03 10:05:00,120.76,120.97,120.75,120.83,16567.0,120.0178,120.2265,120.0079,120.0874,16567.0
2025-01-03 10:10:00,120.8,120.98,120.67,120.82,25256.0,120.0576,120.2365,119.9284,120.0775,25256.0
2025-01-03 10:15:00,120.91,120.96,120.79,120.84,21709.0,120.1669,120.2166,120.0477,120.0973,21709.0
2025-01-03 10:20:00,120.88,121.1,120.75,121.08,10505.0,120.1371,120.3557,120.0079,120.3359,10505.0
2025-01-03 10:25:00,121.06,121.17,121.03,121.12,12458.0,120.316,120.4253,120.2862,120.3756,12458.0
2025-01-03 10:30:00,121.11,121.23,121.05,121.2,9945.0,120.3657,120.4849,120.3061,120.4551,9945.0
2025-01-03 10:35:00,121.17,121.2,121.08,121.12,13921.0,120.4253,120.4551,120.3359,120.3756,13921.0
2025-01-03 10:40:00,121.14,121.23,121.13,121.18,14786.0,120.3955,120.4849,120.3856,120.4353,14786.0
2025-01-03 10:45:00,121.16,121.2,121.12,121.18,9015.0,120.4154,120.4551,120.3756,120.4353,9015.0
2025-01-03 10:50:00,121.18,121.2,121.16,121.19,9215.0,120.4353,120.4551,120.4154,120.4452,9215.0
2025-01-03 10:55:00,121.19,121.3,121.18,121.3,13353.0,120.4452,120.5545,120.4353,120.5545,13353.0
2025-01-03 11:00:00,121.31,121.45,121.28,121.36,18732.0,120.5645,120.7036,120.5346,120.6141,18732.0
2025-01-03 11:05:00,121.35,121.35,121.16,121.28,14583.0,120.6042,120.6042,120.4154,120.5346,14583.0
2025-01-03 11:10:00,121.3,121.31,121.2,121.3,11239.0,120.5545,120.5645,120.4551,120.5545,11239.0
2025-01-03 11:15:00,121.28,121.42,121.28,121.38,20753.0,120.5346,120.6738,120.5346,120.634,20753.0
2025-01-03 11:20:00,121.37,121.4,121.26,121.28,15214.0,120.6241,120.6539,120.5148,120.5346,15214.0
2025-01-03 11:25:00,121.26,121.35,121.24,121.33,6904.0,120.5148,120.6042,120.4949,120.5843,6904.0
2025-01-03 11:30:00,121.35,121.43,121.34,121.43,6021.0,120.6042,120.6837,120.5943,120.6837,6021.0
2025-01-03 11:35:00,121.41,121.44,121.34,121.34,6506.0,120.6638,120.6937,120.5943,120.5943,6506.0
2025-01-03 11:40:00,121.36,121.4,121.33,121.36,20076.0,120.6141,120.6539,120.5843,120.6141,20076.0
2025-01-03 11:45:00,121.36,121.45,121.34,121.44,12412.0,120.6141,120.7036,120.5943,120.6937,12412.0
2025-01-03 11:50:00,121.46,121.49,121.42,121.46,8944.0,120.7135,120.7433,120.6738,120.7135,8944.0
2025-01-03 11:55:00,121.45,121.47,121.14,121.15,18072.0,120.7036,120.7235,120.3955,120.4054,18072.0
2025-01-03 12:00:00,121.12,121.14,121.08,121.11,11631.0,120.3756,120.3955,120.3359,120.3657,11631.0
2025-01-03 12:05:00,121.13,121.16,121.01,121.07,29919.0,120.3856,120.4154,120.2663,120.3259,29919.0
2025-01-03 12:10:00,121.06,121.08,121.0,121.04,14233.0,120.316,120.3359,120.2564,120.2961,14233.0
2025-01-03 12:15:00,121.02,121.14,120.93,120.93,200603.0,120.2762,120.3955,120.1868,120.1868,200603.0
2025-01-03 12:20:00,120.93,121.03,120.92,121.03,15744.0,120.1868,120.2862,120.1769,120.2862,15744.0
2025-01-03 12:25:00,121.11,121.13,121.0,121.0,8397.0,120.3657,120.3856,120.2564,120.2564,8397.0
2025-01-03 12:30:00,121.0,121.0,120.83,120.84,7134.0,120.2564,120.2564,120.0874,120.0973,7134.0
2025-01-03 12:35:00,120.86,120.97,120.86,120.94,14536.0,120.1172,120.2265,120.1172,120.1967,14536.0
2025-01-03 12:40:00,120.92,120.94,120.87,120.9,34627.0,120.1769,120.1967,120.1272,120.157,34627.0
2025-01-03 12:45:00,120.89,120.96,120.89,120.9,21907.0,120.147,120.2166,120.147,120.157,21907.0
2025-01-03 12:50:00,120.91,120.98,120.9,120.95,16667.0,120.1669,120.2365,120.157,120.2067,16667.0
2025-01-03 12:55:00,120.95,121.02,120.94,121.0,24379.0,120.2067,120.2762,120.1967,120.2564,24379.0
2025-01-03 13:00:00,120.99,121.01,120.93,121.0,10699.0,120.2464,120.2663,120.1868,120.2564,10699.0
2025-01-03 13:05:00,121.0,121.03,120.91,120.92,15018.0,120.2564,120.2862,120.1669,120.1769,15018.0
2025-01-03 13:10:00,120.9,120.98,120.87,120.98,11248.0,120.157,120.2365,120.1272,120.2365,11248.0
2025-01-03 13:15:00,120.95,121.02,120.93,120.97,22335.0,120.2067,120.2762,120.1868,120.2265,22335.0
2025-01-03 13:20:00,120.97,121.03,120.96,121.03,9231.0,120.2265,120.2862,120.2166,120.2862,9231.0
2025-01-03 13:25:00,121.05,121.24,121.02,121.24,20854.0,120.3061,120.4949,120.2762,120.4949,20854.0
2025-01-03 13:30:00,121.24,121.25,121.1,121.11,18020.0,120.4949,120.5048,120.3557,120.3657,18020.0
2025-01-03 13:35:00,121.09,121.18,121.08,121.18,53125.0,120.3458,120.4353,120.3359,120.4353,53125.0
2025-01-03 13:40:00,121.19,121.25,121.05,121.05,30220.0,120.4452,120.5048,120.3061,120.3061,30220.0
2025-01-03 13:45:00,121.06,121.33,121.04,121.31,166986.0,120.316,120.5843,120.2961,120.5645,166986.0
2025-01-03 13:50:00,121.33,121.35,121.24,121.29,6374.0,120.5843,120.6042,120.4949,120.5446,6374.0
2025-01-03 13:55:00,121.32,121.37,121.28,121.31,12393.0,120.5744,120.6241,120.5346,120.5645,12393.0
2025-01-03 14:00:00,121.31,121.34,121.23,121.25,22468.0,120.5645,120.5943,120.4849,120.5048,22468.0
2025-01-03 14:05:00,121.25,121.25,121.17,121.18,14349.0,120.5048,120.5048,120.4253,120.4353,14349.0
2025-01-03 14:10:00,121.2,121.2,121.11,121.12,11603.0,120.4551,120.4551,120.3657,120.3756,11603.0
2025-01-03 14:15:00,121.12,121.16,121.06,121.16,10749.0,120.3756,120.4154,120.316,120.4154,10749.0
2025-01-03 14:20:00,121.14,121.16,121.11,121.15,11950.0,120.3955,120.4154,120.3657,120.4054,11950.0
2025-01-03 14:25:00,121.15,121.21,121.13,121.2,12442.0,120.4054,120.4651,120.3856,120.4551,12442.0
2025-01-03 14:30:00,121.2,121.29,121.19,121.28,8688.0,120.4551,120.5446,120.4452,120.5346,8688.0
2025-01-03 14:35:00,121.29,121.34,121.24,121.25,11221.0,120.5446,120.5943,120.4949,120.5048,11221.0
2025-01-03 14:40:00,121.25,121.25,121.14,121.14,22281.0,120.5048,120.5048,120.3955,120.3955,22281.0
2025-01-03 14:45:00,121.13,121.13,121.06,121.07,9621.0,120.3856,120.3856,120.316,120.3259,9621.0
2025-01-03 14:50:00,121.07,121.08,121.05,121.06,9393.0,120.3259,120.3359,120.3061,120.316,9393.0
2025-01-03 14:55:00,121.06,121.07,121.0,121.05,15505.0,120.316,120.3259,120.2564,120.3061,15505.0
2025-01-03 15:00:00,121.03,121.03,120.89,120.92,22621.0,120.2862,120.2862,120.147,120.1769,22621.0
2025-01-03 15:05:00,120.89,121.01,120.85,121.0,16142.0,120.147,120.2663,120.1073,120.2564,16142.0
2025-01-03 15:10:00,121.02,121.03,120.95,121.01,11089.0,120.2762,120.2862,120.2067,120.2663,11089.0
2025-01-03 15:15:00,121.0,121.0,120.93,120.96,13112.0,120.2564,120.2564,120.1868,120.2166,13112.0
2025-01-03 15:20:00,120.97,120.97,120.84,120.85,21194.0,120.2265,120.2265,120.0973,120.1073,21194.0
2025-01-03 15:25:00,120.86,121.05,120.85,121.05,12958.0,120.1172,120.3061,120.1073,120.3061,12958.0
2025-01-03 15:30:00,121.04,121.05,120.96,121.05,18969.0,120.2961,120.3061,120.2166,120.3061,18969.0
2025-01-03 15:35:00,121.04,121.1,121.01,121.04,16295.0,120.2961,120.3557,120.2663,120.2961,16295.0
2025-01-03 15:40:00,121.04,121.04,120.86,120.91,26366.0,120.2961,120.2961,120.1172,120.1669,26366.0
2025-01-03 15:45:00,120.89,120.91,120.76,120.85,18600.0,120.147,120.1669,120.0178,120.1073,18600.0
2025-01-03 15:50:00,120.83,120.83,120.53,120.54,84469.0,120.0874,120.0874,119.7892,119.7992,84469.0
2025-01-03 15:55:00,120.54,120.77,120.52,120.73,189151.0,119.7992,120.0278,119.7793,119.988,189151.0
2025-01-06 09:30:00,120.74,121.01,120.56,120.76,119600.0,119.998,120.2663,119.8191,120.0178,119600.0
2025-01-06 09:35:00,120.8,120.88,120.51,120.57,34545.0,120.0576,120.1371,119.7694,119.829,34545.0
2025-01-06 09:40:00,120.56,120.92,120.56,120.71,50304.0,119.8191,120.1769,119.8191,119.9681,50304.0
2025-01-06 09:45:00,120.71,120.72,120.36,120.49,33763.0,119.9681,119.9781,119.6203,119.7495,33763.0
2025-01-06 09:50:00,120.52,120.97,120.48,120.97,24299.0,119.7793,120.2265,119.7396,120.2265,24299.0
2025-01-06 09:55:00,120.97,121.07,120.89,121.02,20909.0,120.2265,120.3259,120.147,120.2762,20909.0
2025-01-06 10:00:00,121.02,121.46,121.02,121.46,33108.0,120.2762,120.7135,120.2762,120.7135,33108.0
2025-01-06 10:05:00,121.47,121.5,121.36,121.39,19325.0,120.7235,120.7533,120.6141,120.644,19325.0
2025-01-06 10:10:00,121.39,121.46,121.27,121.37,72258.0,120.644,120.7135,120.5247,120.6241,72258.0
2025-01-06 10:15:00,121.36,121.41,121.09,121.1,27151.0,120.6141,120.6638,120.3458,120.3557,27151.0
2025-01-06 10:20:00,121.09,121.1,120.94,121.03,26269.0,120.3458,120.3557,120.1967,120.2862,26269.0
2025-01-06 10:25:00,121.0,121.06,120.72,120.81,28774.0,120.2564,120.316,119.9781,120.0675,28774.0
2025-01-06 10:30:00,120.81,121.03,120.78,120.94,38844.0,120.0675,120.2862,120.0377,120.1967,38844.0
2025-01-06 10:35:00,120.94,120.95,120.77,120.92,15793.0,120.1967,120.2067,120.0278,120.1769,15793.0
2025-01-06 10:40:00,120.92,121.0,120.88,120.92,18791.0,120.1769,120.2564,120.1371,120.1769,18791.0
2025-01-06 10:45:00,120.95,121.18,120.92,121.18,79909.0,120.2067,120.4353,120.1769,120.4353,79909.0
2025-01-06 10:50:00,121.19,121.29,121.16,121.23,15235.0,120.4452,120.5446,120.4154,120.4849,15235.0
2025-01-06 10:55:00,121.23,121.3,121.2,121.28,11920.0,120.4849,120.5545,120.4551,120.5346,11920.0
2025-01-06 11:00:00,121.28,121.35,121.21,121.28,15134.0,120.5346,120.6042,120.4651,120.5346,15134.0
2025-01-06 11:05:00,121.27,121.32,121.22,121.27,14477.0,120.5247,120.5744,120.475,120.5247,14477.0
2025-01-06 11:10:00,121.28,121.55,121.23,121.55,14611.0,120.5346,120.803,120.4849,120.803,14611.0
2025-01-06 11:15:00,121.56,121.63,121.49,121.58,14256.0,120.8129,120.8825,120.7433,120.8328,14256.0
2025-01-06 11:20:00,121.56,121.61,121.52,121.55,10853.0,120.8129,120.8626,120.7732,120.803,10853.0
2025-01-06 11:25:00,121.54,121.56,121.49,121.51,8873.0,120.793,120.8129,120.7433,120.7632,8873.0
2025-01-06 11:30:00,121.5,121.62,121.49,121.56,13859.0,120.7533,120.8726,120.7433,120.8129,13859.0
2025-01-06 11:35:00,121.59,121.72,121.55,121.69,19850.0,120.8427,120.9719,120.803,120.9421,19850.0
2025-01-06 11:40:00,121.69,121.69,121.57,121.57,13825.0,120.9421,120.9421,120.8229,120.8229,13825.0
2025-01-06 11:45:00,121.59,121.66,121.47,121.62,10407.0,120.8427,120.9123,120.7235,120.8726,10407.0
2025-01-06 11:50:00,121.58,121.59,121.5,121.56,7483.0,120.8328,120.8427,120.7533,120.8129,7483.0
2025-01-06 11:55:00,121.53,121.58,121.44,121.44,14115.0,120.7831,120.8328,120.6937,120.6937,14115.0
2025-01-06 12:00:00,121.46,121.48,121.31,121.31,19664.0,120.7135,120.7334,120.5645,120.5645,19664.0
2025-01-06 12:05:00,121.29,121.34,121.2,121.27,16195.0,120.5446,120.5943,120.4551,120.5247,16195.0
2025-01-06 12:10:00,121.27,121.34,121.21,121.3,7178.0,120.5247,120.5943,120.4651,120.5545,7178.0
2025-01-06 12:15:00,121.34,121.41,121.33,121.37,6191.0,120.5943,120.6638,120.5843,120.6241,6191.0
2025-01-06 12:20:00,121.39,121.47,121.35,121.39,13102.0,120.644,120.7235,120.6042,120.644,13102.0
2025-01-06 12:25:00,121.37,121.38,121.29,121.35,7452.0,120.6241,120.634,120.5446,120.6042,7452.0
2025-01-06 12:30:00,121.31,121.39,121.21,121.25,20674.0,120.5645,120.644,120.4651,120.5048,20674.0
2025-01-06 12:35:00,121.26,121.3,121.22,121.26,15050.0,120.5148,120.5545,120.475,120.5148,15050.0
2025-01-06 12:40:00,121.27,121.27,121.17,121.26,74365.0,120.5247,120.5247,120.4253,120.5148,74365.0
2025-01-06 12:45:00,121.25,121.26,121.18,121.19,36818.0,120.5048,120.5148,120.4353,120.4452,36818.0
2025-01-06 12:50:00,121.22,121.22,121.13,121.15,18491.0,120.475,120.475,120.3856,120.4054,18491.0
2025-01-06 12:55:00,121.14,121.25,121.09,121.25,19125.0,120.3955,120.5048,120.3458,120.5048,19125.0
2025-01-06 13:00:00,121.25,121.25,121.08,121.17,21751.0,120.5048,120.5048,120.3359,120.4253,21751.0
2025-01-06 13:05:00,121.19,121.19,120.96,120.99,31802.0,120.4452,120.4452,120.2166,120.2464,31802.0
2025-01-06 13:10:00,121.01,121.04,120.95,120.99,18396.0,120.2663,120.2961,120.2067,120.2464,18396.0
2025-01-06 13:15:00,121.0,121.04,120.86,121.01,16445.0,120.2564,120.2961,120.1172,120.2663,16445.0
2025-01-06 13:20:00,120.99,121.0,120.82,120.82,14761.0,120.2464,120.2564,120.0775,120.0775,14761.0
2025-01-06 13:25:00,120.85,120.93,120.83,120.9,7167.0,120.1073,120.1868,120.0874,120.157,7167.0
2025-01-06 13:30:00,120.89,120.93,120.85,120.86,9740.0,120.147,120.1868,120.1073,120.1172,9740.0
2025-01-06 13:35:00,120.88,120.91,120.82,120.85,14725.0,120.1371,120.1669,120.0775,120.1073,14725.0
2025-01-06 13:40:00,120.84,120.87,120.82,120.84,8105.0,120.0973,120.1272,120.0775,120.0973,8105.0
2025-01-06 13:45:00,120.84,120.84,120.67,120.69,16615.0,120.0973,120.0973,119.9284,119.9483,16615.0
2025-01-06 13:50:00,120.67,120.81,120.67,120.8,9717.0,119.9284,120.0675,119.9284,120.0576,9717.0
2025-01-06 13:55:00,120.81,120.9,120.8,120.9,11996.0,120.0675,120.157,120.0576,120.157,11996.0
2025-01-06 14:00:00,120.9,120.91,120.8,120.88,29076.0,120.157,120.1669,120.0576,120.1371,29076.0
2025-01-06 14:05:00,120.89,120.99,120.89,120.99,14956.0,120.147,120.2464,120.147,120.2464,14956.0
2025-01-06 14:10:00,120.99,121.05,120.98,121.05,21455.0,120.2464,120.3061,120.2365,120.3061,21455.0
2025-01-06 14:15:00,121.03,121.18,121.03,121.15,22523.0,120.2862,120.4353,120.2862,120.4054,22523.0
2025-01-06 14:20:00,121.15,121.15,121.03,121.09,36534.0,120.4054,120.4054,120.2862,120.3458,36534.0
2025-01-06 14:25:00,121.09,121.14,121.07,121.09,22116.0,120.3458,120.3955,120.3259,120.3458,22116.0
2025-01-06 14:30:00,121.07,121.16,121.05,121.12,19266.0,120.3259,120.4154,120.3061,120.3756,19266.0
2025-01-06 14:35:00,121.11,121.12,121.09,121.11,11398.0,120.3657,120.3756,120.3458,120.3657,11398.0
2025-01-06 14:40:00,121.1,121.11,121.04,121.08,15574.0,120.3557,120.3657,120.2961,120.3359,15574.0
2025-01-06 14:45:00,121.08,121.08,121.01,121.06,21482.0,120.3359,120.3359,120.2663,120.316,21482.0
2025-01-06 14:50:00,121.06,121.07,120.95,121.05,24544.0,120.316,120.3259,120.2067,120.3061,24544.0
2025-01-06 14:55:00,121.06,121.07,120.81,120.81,25487.0,120.316,120.3259,120.0675,120.0675,25487.0
2025-01-06 15:00:00,120.79,120.95,120.73,120.89,22993.0,120.0477,120.2067,119.988,120.147,22993.0
2025-01-06 15:05:00,120.9,120.96,120.86,120.88,29108.0,120.157,120.2166,120.1172,120.1371,29108.0
2025-01-06 15:10:00,120.86,120.9,120.82,120.83,24272.0,120.1172,120.157,120.0775,120.0874,24272.0
2025-01-06 15:15:00,120.83,120.83,120.7,120.76,21989.0,120.0874,120.0874,119.9582,120.0178,21989.0
2025-01-06 15:20:00,120.74,120.8,120.72,120.79,24217.0,119.998,120.0576,119.9781,120.0477,24217.0
2025-01-06 15:25:00,120.78,120.8,120.72,120.8,31994.0,120.0377,120.0576,119.9781,120.0576,31994.0
2025-01-06 15:30:00,120.83,120.95,120.77,120.81,48311.0,120.0874,120.2067,120.0278,120.0675,48311.0
2025-01-06 15:35:00,120.82,120.88,120.62,120.63,33012.0,120.0775,120.1371,119.8787,119.8886,33012.0
2025-01-06 15:40:00,120.64,120.64,120.52,120.58,34806.0,119.8986,119.8986,119.7793,119.8389,34806.0
2025-01-06 15:45:00,120.58,120.58,120.46,120.48,44948.0,119.8389,119.8389,119.7197,119.7396,44948.0
2025-01-06 15:50:00,120.48,120.88,120.48,120.87,87174.0,119.7396,120.1371,119.7396,120.1272,87174.0
2025-01-06 15:55:00,120.86,120.91,120.72,120.89,303596.0,120.1172,120.1669,119.9781,120.147,303596.0
2025-01-07 09:30:00,121.09,121.77,121.0,121.33,141573.0,120.3458,121.0216,120.2564,120.5843,141573.0
2025-01-07 09:35:00,121.34,121.63,121.31,121.45,26008.0,120.5943,120.8825,120.5645,120.7036,26008.0
2025-01-07 09:40:00,121.45,121.67,121.14,121.14,27057.0,120.7036,120.9222,120.3955,120.3955,27057.0
2025-01-07 09:45:00,121.13,121.23,121.04,121.12,24057.0,120.3856,120.4849,120.2961,120.3756,24057.0
2025-01-07 09:50:00,121.08,121.26,121.01,121.16,38985.0,120.3359,120.5148,120.2663,120.4154,38985.0
2025-01-07 09:55:00,121.16,121.22,121.0,121.22,44919.0,120.4154,120.475,120.2564,120.475,44919.0
2025-01-07 10:00:00,121.19,121.21,120.75,120.9,31883.0,120.4452,120.4651,120.0079,120.157,31883.0
2025-01-07 10:05:00,120.87,120.95,120.55,120.56,33176.0,120.1272,120.2067,119.8091,119.8191,33176.0
2025-01-07 10:10:00,120.56,120.89,120.53,120.8,161073.0,119.8191,120.147,119.7892,120.0576,161073.0
2025-01-07 10:15:00,120.86,120.88,120.64,120.84,28182.0,120.1172,120.1371,119.8986,120.0973,28182.0
2025-01-07 10:20:00,120.88,120.89,120.76,120.89,43442.0,120.1371,120.147,120.0178,120.147,43442.0
2025-01-07 10:25:00,120.88,120.97,120.72,120.72,41856.0,120.1371,120.2265,119.9781,119.9781,41856.0
2025-01-07 10:30:00,120.73,121.12,120.73,120.97,42534.0,119.988,120.3756,119.988,120.2265,42534.0
2025-01-07 10:35:00,121.02,121.21,120.89,120.99,21527.0,120.2762,120.4651,120.147,120.2464,21527.0
2025-01-07 10:40:00,120.98,121.04,120.88,120.91,17352.0,120.2365,120.2961,120.1371,120.1669,17352.0
2025-01-07 10:45:00,120.92,120.94,120.81,120.81,11119.0,120.1769,120.1967,120.0675,120.0675,11119.0
2025-01-07 10:50:00,120.81,121.0,120.81,120.87,18744.0,120.0675,120.2564,120.0675,120.1272,18744.0
2025-01-07 10:55:00,120.9,121.15,120.9,121.08,25506.0,120.157,120.4054,120.157,120.3359,25506.0
2025-01-07 11:00:00,121.12,121.34,121.09,121.24,34610.0,120.3756,120.5943,120.3458,120.4949,34610.0
2025-01-07 11:05:00,121.28,121.3,121.13,121.18,19412.0,120.5346,120.5545,120.3856,120.4353,19412.0
2025-01-07 11:10:00,121.18,121.21,120.95,120.95,22302.0,120.4353,120.4651,120.2067,120.2067,22302.0
2025-01-07 11:15:00,120.92,120.99,120.78,120.85,36855.0,120.1769,120.2464,120.0377,120.1073,36855.0
2025-01-07 11:20:00,120.83,120.98,120.67,120.69,29129.0,120.0874,120.2365,119.9284,119.9483,29129.0
2025-01-07 11:25:00,120.69,120.83,120.64,120.81,23871.0,119.9483,120.0874,119.8986,120.0675,23871.0
2025-01-07 11:30:00,120.78,120.8,120.63,120.66,31256.0,120.0377,120.0576,119.8886,119.9185,31256.0
2025-01-07 11:35:00,120.66,120.68,120.47,120.66,17335.0,119.9185,119.9383,119.7296,119.9185,17335.0
2025-01-07 11:40:00,120.66,120.69,120.53,120.61,9941.0,119.9185,119.9483,119.7892,119.8688,9941.0
2025-01-07 11:45:00,120.56,120.74,120.54,120.61,13584.0,119.8191,119.998,119.7992,119.8688,13584.0
2025-01-07 11:50:00,120.65,120.65,120.36,120.36,25369.0,119.9085,119.9085,119.6203,119.6203,25369.0
2025-01-07 11:55:00,120.37,120.4,120.21,120.21,14923.0,119.6302,119.66,119.4712,119.4712,14923.0
2025-01-07 12:00:00,120.24,120.42,120.2,120.37,12842.0,119.501,119.6799,119.4613,119.6302,12842.0
2025-01-07 12:05:00,120.37,120.4,120.25,120.38,18927.0,119.6302,119.66,119.511,119.6402,18927.0
2025-01-07 12:10:00,120.37,120.56,120.37,120.56,15985.0,119.6302,119.8191,119.6302,119.8191,15985.0
2025-01-07 12:15:00,120.53,120.63,120.52,120.58,36509.0,119.7892,119.8886,119.7793,119.8389,36509.0
2025-01-07 12:20:00,120.57,120.66,120.54,120.66,15408.0,119.829,119.9185,119.7992,119.9185,15408.0
2025-01-07 12:25:00,120.62,120.64,120.54,120.6,22168.0,119.8787,119.8986,119.7992,119.8588,22168.0
2025-01-07 12:30:00,120.62,120.72,120.61,120.66,15760.0,119.8787,119.9781,119.8688,119.9185,15760.0
2025-01-07 12:35:00,120.65,120.66,120.51,120.58,42215.0,119.9085,119.9185,119.7694,119.8389,42215.0
2025-01-07 12:40:00,120.55,120.58,120.45,120.49,16866.0,119.8091,119.8389,119.7097,119.7495,16866.0
2025-01-07 12:45:00,120.49,120.55,120.43,120.54,14931.0,119.7495,119.8091,119.6899,119.7992,14931.0
2025-01-07 12:50:00,120.54,120.56,120.46,120.54,24696.0,119.7992,119.8191,119.7197,119.7992,24696.0
2025-01-07 12:55:00,120.55,120.68,120.53,120.68,22030.0,119.8091,119.9383,119.7892,119.9383,22030.0
2025-01-07 13:00:00,120.68,120.73,120.67,120.68,9460.0,119.9383,119.988,119.9284,119.9383,9460.0
2025-01-07 13:05:00,120.68,120.76,120.67,120.73,14843.0,119.9383,120.0178,119.9284,119.988,14843.0
2025-01-07 13:10:00,120.78,120.8,120.64,120.65,13653.0,120.0377,120.0576,119.8986,119.9085,13653.0
2025-01-07 13:15:00,120.67,120.75,120.67,120.69,11861.0,119.9284,120.0079,119.9284,119.9483,11861.0
2025-01-07 13:20:00,120.67,120.76,120.67,120.71,12238.0,119.9284,120.0178,119.9284,119.9681,12238.0
2025-01-07 13:25:00,120.7,120.84,120.68,120.84,13445.0,119.9582,120.0973,119.9383,120.0973,13445.0
2025-01-07 13:30:00,120.82,120.86,120.78,120.79,12049.0,120.0775,120.1172,120.0377,120.0477,12049.0
2025-01-07 13:35:00,120.78,120.81,120.59,120.6,13714.0,120.0377,120.0675,119.8489,119.8588,13714.0
2025-01-07 13:40:00,120.62,120.65,120.57,120.65,15916.0,119.8787,119.9085,119.829,119.9085,15916.0
2025-01-07 13:45:00,120.63,120.72,120.63,120.68,10976.0,119.8886,119.9781,119.8886,119.9383,10976.0
2025-01-07 13:50:00,120.68,120.72,120.63,120.64,9419.0,119.9383,119.9781,119.8886,119.8986,9419.0
2025-01-07 13:55:00,120.64,120.67,120.61,120.66,6608.0,119.8986,119.9284,119.8688,119.9185,6608.0
2025-01-07 14:00:00,120.67,120.71,120.63,120.66,15205.0,119.9284,119.9681,119.8886,119.9185,15205.0
2025-01-07 14:05:00,120.64,120.68,120.62,120.64,8626.0,119.8986,119.9383,119.8787,119.8986,8626.0
2025-01-07 14:10:00,120.62,120.69,120.62,120.64,12077.0,119.8787,119.9483,119.8787,119.8986,12077.0
2025-01-07 14:15:00,120.64,120.67,120.6,120.63,14294.0,119.8986,119.9284,119.8588,119.8886,14294.0
2025-01-07 14:20:00,120.63,120.68,120.59,120.68,12353.0,119.8886,119.9383,119.8489,119.9383,12353.0
2025-01-07 14:25:00,120.69,120.72,120.66,120.68,14650.0,119.9483,119.9781,119.9185,119.9383,14650.0
2025-01-07 14:30:00,120.67,120.67,120.61,120.63,8017.0,119.9284,119.9284,119.8688,119.8886,8017.0
2025-01-07 14:35:00,120.64,120.66,120.57,120.58,16217.0,119.8986,119.9185,119.829,119.8389,16217.0
2025-01-07 14:40:00,120.58,120.64,120.54,120.64,25540.0,119.8389,119.8986,119.7992,119.8986,25540.0
2025-01-07 14:45:00,120.63,120.65,120.56,120.58,13105.0,119.8886,119.9085,119.8191,119.8389,13105.0
2025-01-07 14:50:00,120.58,120.58,120.47,120.51,37701.0,119.8389,119.8389,119.7296,119.7694,37701.0
2025-01-07 14:55:00,120.52,120.55,120.5,120.53,20824.0,119.7793,119.8091,119.7594,119.7892,20824.0
2025-01-07 15:00:00,120.53,120.53,120.4,120.44,42779.0,119.7892,119.7892,119.66,119.6998,42779.0
2025-01-07 15:05:00,120.44,120.55,120.41,120.54,24894.0,119.6998,119.8091,119.67,119.7992,24894.0
2025-01-07 15:10:00,120.53,120.55,120.49,120.54,34675.0,119.7892,119.8091,119.7495,119.7992,34675.0
2025-01-07 15:15:00,120.55,120.56,120.48,120.5,37337.0,119.8091,119.8191,119.7396,119.7594,37337.0
2025-01-07 15:20:00,120.5,120.53,120.37,120.46,37479.0,119.7594,119.7892,119.6302,119.7197,37479.0
2025-01-07 15:25:00,120.47,120.52,120.37,120.37,28634.0,119.7296,119.7793,119.6302,119.6302,28634.0
2025-01-07 15:30:00,120.38,120.4,120.2,120.21,25939.0,119.6402,119.66,119.4613,119.4712,25939.0
2025-01-07 15:35:00,120.2,120.28,120.03,120.28,35267.0,119.4613,119.5408,119.2923,119.5408,35267.0
2025-01-07 15:40:00,120.28,120.42,120.26,120.26,31809.0,119.5408,119.6799,119.5209,119.5209,31809.0
2025-01-07 15:45:00,120.28,120.32,120.2,120.21,41913.0,119.5408,119.5805,119.4613,119.4712,41913.0
2025-01-07 15:50:00,120.21,120.25,120.11,120.19,69908.0,119.4712,119.511,119.3718,119.4513,69908.0
2025-01-07 15:55:00,120.19,120.26,120.05,120.15,243782.0,119.4513,119.5209,119.3122,119.4116,243782.0
2025-01-08 09:30:00,120.17,120.34,119.77,119.9,92540.0,119.4315,119.6004,119.0339,119.1631,92540.0
2025-01-08 09:35:00,119.96,120.15,119.88,120.01,30607.0,119.2228,119.4116,119.1432,119.2724,30607.0
2025-01-08 09:40:00,120.04,120.15,120.0,120.0,22322.0,119.3023,119.4116,119.2625,119.2625,22322.0
2025-01-08 09:45:00,120.02,120.16,119.9,120.02,14889.0,119.2824,119.4215,119.1631,119.2824,14889.0
2025-01-08 09:50:00,120.04,120.05,119.61,119.75,32842.0,119.3023,119.3122,118.8749,119.014,32842.0
2025-01-08 09:55:00,119.75,119.76,119.51,119.51,44708.0,119.014,119.024,118.7755,118.7755,44708.0
2025-01-08 10:00:00,119.54,119.96,119.54,119.95,21455.0,118.8053,119.2228,118.8053,119.2128,21455.0
2025-01-08 10:05:00,119.95,120.23,119.93,120.19,14221.0,119.2128,119.4911,119.1929,119.4513,14221.0
2025-01-08 10:10:00,120.22,120.3,120.13,120.25,23339.0,119.4812,119.5607,119.3917,119.511,23339.0
2025-01-08 10:15:00,120.25,120.25,120.12,120.16,17531.0,119.511,119.511,119.3818,119.4215,17531.0
2025-01-08 10:20:00,120.16,120.17,119.96,119.96,47746.0,119.4215,119.4315,119.2228,119.2228,47746.0
2025-01-08 10:25:00,119.95,120.0,119.82,119.9,26172.0,119.2128,119.2625,119.0836,119.1631,26172.0
2025-01-08 10:30:00,119.9,119.91,119.7,119.9,25970.0,119.1631,119.1731,118.9644,119.1631,25970.0
2025-01-08 10:35:00,119.91,119.91,119.69,119.71,22688.0,119.1731,119.1731,118.9544,118.9743,22688.0
2025-01-08 10:40:00,119.72,119.79,119.55,119.69,16643.0,118.9842,119.0538,118.8153,118.9544,16643.0
2025-01-08 10:45:00,119.69,119.85,119.63,119.83,21695.0,118.9544,119.1134,118.8948,119.0936,21695.0
2025-01-08 10:50:00,119.87,120.06,119.85,120.05,27684.0,119.1333,119.3221,119.1134,119.3122,27684.0
2025-01-08 10:55:00,120.05,120.32,120.04,120.29,8916.0,119.3122,119.5805,119.3023,119.5507,8916.0
2025-01-08 11:00:00,120.29,120.36,120.1,120.36,68754.0,119.5507,119.6203,119.3619,119.6203,68754.0
2025-01-08 11:05:00,120.36,120.42,120.18,120.39,11176.0,119.6203,119.6799,119.4414,119.6501,11176.0
2025-01-08 11:10:00,120.39,120.39,120.25,120.32,15751.0,119.6501,119.6501,119.511,119.5805,15751.0
2025-01-08 11:15:00,120.29,120.36,120.23,120.34,8452.0,119.5507,119.6203,119.4911,119.6004,8452.0
2025-01-08 11:20:00,120.34,120.53,120.34,120.51,97124.0,119.6004,119.7892,119.6004,119.7694,97124.0
2025-01-08 11:25:00,120.53,120.58,120.45,120.58,37572.0,119.7892,119.8389,119.7097,119.8389,37572.0
2025-01-08 11:30:00,120.57,120.68,120.53,120.66,22875.0,119.829,119.9383,119.7892,119.9185,22875.0
2025-01-08 11:35:00,120.67,120.89,120.67,120.89,11132.0,119.9284,120.147,119.9284,120.147,11132.0
2025-01-08 11:40:00,120.89,121.07,120.88,121.07,33525.0,120.147,120.3259,120.1371,120.3259,33525.0
2025-01-08 11:45:00,121.02,121.03,120.87,120.89,13866.0,120.2762,120.2862,120.1272,120.147,13866.0
2025-01-08 11:50:00,120.89,120.91,120.79,120.79,10248.0,120.147,120.1669,120.0477,120.0477,10248.0
2025-01-08 11:55:00,120.77,120.92,120.74,120.89,11421.0,120.0278,120.1769,119.998,120.147,11421.0
2025-01-08 12:00:00,120.9,120.9,120.69,120.7,11052.0,120.157,120.157,119.9483,119.9582,11052.0
2025-01-08 12:05:00,120.73,120.73,120.58,120.63,11861.0,119.988,119.988,119.8389,119.8886,11861.0
2025-01-08 12:10:00,120.64,120.64,120.56,120.58,7834.0,119.8986,119.8986,119.8191,119.8389,7834.0
2025-01-08 12:15:00,120.59,120.61,120.48,120.55,36502.0,119.8489,119.8688,119.7396,119.8091,36502.0
2025-01-08 12:20:00,120.55,120.57,120.44,120.5,16300.0,119.8091,119.829,119.6998,119.7594,16300.0
2025-01-08 12:25:00,120.51,120.57,120.4,120.46,15266.0,119.7694,119.829,119.66,119.7197,15266.0
2025-01-08 12:30:00,120.48,120.54,120.42,120.45,20877.0,119.7396,119.7992,119.6799,119.7097,20877.0
2025-01-08 12:35:00,120.44,120.44,120.35,120.4,16081.0,119.6998,119.6998,119.6104,119.66,16081.0
2025-01-08 12:40:00,120.39,120.63,120.38,120.63,11603.0,119.6501,119.8886,119.6402,119.8886,11603.0
2025-01-08 12:45:00,120.62,120.68,120.6,120.61,18854.0,119.8787,119.9383,119.8588,119.8688,18854.0
2025-01-08 12:50:00,120.61,120.79,120.6,120.79,10344.0,119.8688,120.0477,119.8588,120.0477,10344.0
2025-01-08 12:55:00,120.76,120.81,120.68,120.71,13420.0,120.0178,120.0675,119.9383,119.9681,13420.0
2025-01-08 13:00:00,120.73,120.85,120.66,120.8,96596.0,119.988,120.1073,119.9185,120.0576,96596.0
2025-01-08 13:05:00,120.79,120.94,120.79,120.9,57300.0,120.0477,120.1967,120.0477,120.157,57300.0
2025-01-08 13:10:00,120.92,121.02,120.84,121.01,86611.0,120.1769,120.2762,120.0973,120.2663,86611.0
2025-01-08 13:15:00,121.01,121.12,120.99,121.11,20650.0,120.2663,120.3756,120.2464,120.3657,20650.0
2025-01-08 13:20:00,121.09,121.26,121.08,121.21,28863.0,120.3458,120.5148,120.3359,120.4651,28863.0
2025-01-08 13:25:00,121.2,121.36,121.16,121.29,11759.0,120.4551,120.6141,120.4154,120.5446,11759.0
2025-01-08 13:30:00,121.3,121.3,121.17,121.22,13481.0,120.5545,120.5545,120.4253,120.475,13481.0
2025-01-08 13:35:00,121.24,121.31,121.13,121.14,46678.0,120.4949,120.5645,120.3856,120.3955,46678.0
2025-01-08 13:40:00,121.18,121.33,121.18,121.33,10398.0,120.4353,120.5843,120.4353,120.5843,10398.0
2025-01-08 13:45:00,121.33,121.42,121.33,121.39,12336.0,120.5843,120.6738,120.5843,120.644,12336.0
2025-01-08 13:50:00,121.4,121.4,121.11,121.14,14726.0,120.6539,120.6539,120.3657,120.3955,14726.0
2025-01-08 13:55:00,121.18,121.18,121.05,121.16,8941.0,120.4353,120.4353,120.3061,120.4154,8941.0
2025-01-08 14:00:00,121.17,121.39,121.13,121.36,20260.0,120.4253,120.644,120.3856,120.6141,20260.0
2025-01-08 14:05:00,121.36,121.68,121.35,121.62,24202.0,120.6141,120.9322,120.6042,120.8726,24202.0
2025-01-08 14:10:00,121.68,121.68,121.55,121.57,18237.0,120.9322,120.9322,120.803,120.8229,18237.0
2025-01-08 14:15:00,121.56,121.78,121.55,121.72,21658.0,120.8129,121.0316,120.803,120.9719,21658.0
2025-01-08 14:20:00,121.75,121.83,121.72,121.83,16378.0,121.0018,121.0813,120.9719,121.0813,16378.0
2025-01-08 14:25:00,121.82,121.83,121.69,121.74,15750.0,121.0713,121.0813,120.9421,120.9918,15750.0
2025-01-08 14:30:00,121.69,121.72,121.6,121.66,13509.0,120.9421,120.9719,120.8527,120.9123,13509.0
2025-01-08 14:35:00,121.69,121.73,121.52,121.53,11955.0,120.9421,120.9819,120.7732,120.7831,11955.0
2025-01-08 14:40:00,121.52,121.55,121.43,121.5,19448.0,120.7732,120.803,120.6837,120.7533,19448.0
2025-01-08 14:45:00,121.5,121.54,121.43,121.5,12322.0,120.7533,120.793,120.6837,120.7533,12322.0
2025-01-08 14:50:00,121.51,121.58,121.5,121.57,20183.0,120.7632,120.8328,120.7533,120.8229,20183.0
2025-01-08 14:55:00,121.57,121.74,121.55,121.74,29839.0,120.8229,120.9918,120.803,120.9918,29839.0
2025-01-08 15:00:00,121.77,121.78,121.65,121.78,31111.0,121.0216,121.0316,120.9024,121.0316,31111.0
2025-01-08 15:05:00,121.79,121.79,121.5,121.57,27145.0,121.0415,121.0415,120.7533,120.8229,27145.0
2025-01-08 15:10:00,121.57,121.65,121.54,121.55,23966.0,120.8229,120.9024,120.793,120.803,23966.0
2025-01-08 15:15:00,121.56,121.85,121.56,121.85,22066.0,120.8129,121.1011,120.8129,121.1011,22066.0
2025-01-08 15:20:00,121.85,121.91,121.83,121.91,19616.0,121.1011,121.1608,121.0813,121.1608,19616.0
2025-01-08 15:25:00,121.91,121.91,121.79,121.84,20182.0,121.1608,121.1608,121.0415,121.0912,20182.0
2025-01-08 15:30:00,121.85,121.85,121.63,121.71,26171.0,121.1011,121.1011,120.8825,120.962,26171.0
2025-01-08 15:35:00,121.69,121.74,121.64,121.7,29015.0,120.9421,120.9918,120.8924,120.9521,29015.0
2025-01-08 15:40:00,121.7,121.83,121.67,121.78,35871.0,120.9521,121.0813,120.9222,121.0316,35871.0
2025-01-08 15:45:00,121.78,121.92,121.76,121.91,43993.0,121.0316,121.1707,121.0117,121.1608,43993.0
2025-01-08 15:50:00,121.97,122.01,121.87,121.89,90272.0,121.2204,121.2602,121.121,121.1409,90272.0
2025-01-08 15:55:00,121.9,121.93,121.64,121.65,289083.0,121.1508,121.1806,120.8924,120.9024,289083.0
2025-01-10 09:30:00,121.48,122.11,121.33,121.95,120448.0,120.7334,121.3595,120.5843,121.2005,120448.0
2025-01-10 09:35:00,121.96,122.29,121.7,122.0,29659.0,121.2105,121.5384,120.9521,121.2502,29659.0
2025-01-10 09:40:00,121.99,122.15,121.9,121.95,22454.0,121.2403,121.3993,121.1508,121.2005,22454.0
2025-01-10 09:45:00,121.94,122.06,121.82,121.93,25991.0,121.1906,121.3098,121.0713,121.1806,25991.0
2025-01-10 09:50:00,121.91,122.0,121.75,121.75,17570.0,121.1608,121.2502,121.0018,121.0018,17570.0
2025-01-10 09:55:00,121.78,121.88,121.64,121.88,25308.0,121.0316,121.131,120.8924,121.131,25308.0
2025-01-10 10:00:00,121.79,121.81,121.31,121.33,26613.0,121.0415,121.0614,120.5645,120.5843,26613.0
2025-01-10 10:05:00,121.32,121.45,121.06,121.09,25006.0,120.5744,120.7036,120.316,120.3458,25006.0
2025-01-10 10:10:00,121.09,121.11,120.91,120.94,22852.0,120.3458,120.3657,120.1669,120.1967,22852.0
2025-01-10 10:15:00,120.95,121.27,120.87,121.12,40175.0,120.2067,120.5247,120.1272,120.3756,40175.0
2025-01-10 10:20:00,121.12,121.33,121.11,121.29,32472.0,120.3756,120.5843,120.3657,120.5446,32472.0
2025-01-10 10:25:00,121.29,121.37,121.23,121.34,8891.0,120.5446,120.6241,120.4849,120.5943,8891.0
2025-01-10 10:30:00,121.33,121.53,121.28,121.48,14327.0,120.5843,120.7831,120.5346,120.7334,14327.0
2025-01-10 10:35:00,121.45,121.45,121.3,121.37,36690.0,120.7036,120.7036,120.5545,120.6241,36690.0
2025-01-10 10:40:00,121.36,121.38,121.24,121.29,19082.0,120.6141,120.634,120.4949,120.5446,19082.0
2025-01-10 10:45:00,121.29,121.33,121.22,121.23,15446.0,120.5446,120.5843,120.475,120.4849,15446.0
2025-01-10 10:50:00,121.21,121.28,121.0,121.04,22757.0,120.4651,120.5346,120.2564,120.2961,22757.0
2025-01-10 10:55:00,121.0,121.27,120.89,121.15,19868.0,120.2564,120.5247,120.147,120.4054,19868.0
2025-01-10 11:00:00,121.18,121.27,121.11,121.23,10678.0,120.4353,120.5247,120.3657,120.4849,10678.0
2025-01-10 11:05:00,121.23,121.28,121.09,121.19,19701.0,120.4849,120.5346,120.3458,120.4452,19701.0
2025-01-10 11:10:00,121.19,121.23,121.06,121.11,16208.0,120.4452,120.4849,120.316,120.3657,16208.0
2025-01-10 11:15:00,121.1,121.1,120.85,120.88,17131.0,120.3557,120.3557,120.1073,120.1371,17131.0
2025-01-10 11:20:00,120.88,121.14,120.86,121.1,15940.0,120.1371,120.3955,120.1172,120.3557,15940.0
2025-01-10 11:25:00,121.12,121.22,121.08,121.2,10779.0,120.3756,120.475,120.3359,120.4551,10779.0
2025-01-10 11:30:00,121.19,121.19,121.02,121.12,18312.0,120.4452,120.4452,120.2762,120.3756,18312.0
2025-01-10 11:35:00,121.12,121.26,121.11,121.26,12139.0,120.3756,120.5148,120.3657,120.5148,12139.0
2025-01-10 11:40:00,121.27,121.57,121.27,121.54,13751.0,120.5247,120.8229,120.5247,120.793,13751.0
2025-01-10 11:45:00,121.54,121.54,121.24,121.24,18188.0,120.793,120.793,120.4949,120.4949,18188.0
2025-01-10 11:50:00,121.28,121.35,121.2,121.24,25437.0,120.5346,120.6042,120.4551,120.4949,25437.0
2025-01-10 11:55:00,121.23,121.24,121.07,121.07,10129.0,120.4849,120.4949,120.3259,120.3259,10129.0
2025-01-10 12:00:00,121.08,121.1,121.03,121.03,11777.0,120.3359,120.3557,120.2862,120.2862,11777.0
2025-01-10 12:05:00,121.03,121.03,120.85,120.89,16517.0,120.2862,120.2862,120.1073,120.147,16517.0
2025-01-10 12:10:00,120.89,120.92,120.84,120.89,10482.0,120.147,120.1769,120.0973,120.147,10482.0
2025-01-10 12:15:00,120.91,121.07,120.9,121.05,42343.0,120.1669,120.3259,120.157,120.3061,42343.0
2025-01-10 12:20:00,121.06,121.13,120.94,120.97,21072.0,120.316,120.3856,120.1967,120.2265,21072.0
2025-01-10 12:25:00,120.98,121.07,120.95,121.03,18846.0,120.2365,120.3259,120.2067,120.2862,18846.0
2025-01-10 12:30:00,121.05,121.14,121.04,121.14,12794.0,120.3061,120.3955,120.2961,120.3955,12794.0
2025-01-10 12:35:00,121.17,121.2,121.01,121.14,16042.0,120.4253,120.4551,120.2663,120.3955,16042.0
2025-01-10 12:40:00,121.14,121.2,121.12,121.19,15738.0,120.3955,120.4551,120.3756,120.4452,15738.0
2025-01-10 12:45:00,121.18,121.18,121.11,121.14,12635.0,120.4353,120.4353,120.3657,120.3955,12635.0
2025-01-10 12:50:00,121.13,121.13,121.01,121.04,14204.0,120.3856,120.3856,120.2663,120.2961,14204.0
2025-01-10 12:55:00,121.06,121.12,121.0,121.06,20159.0,120.316,120.3756,120.2564,120.316,20159.0
2025-01-10 13:00:00,121.06,121.16,120.99,121.02,53395.0,120.316,120.4154,120.2464,120.2762,53395.0
2025-01-10 13:05:00,121.01,121.1,121.01,121.06,20576.0,120.2663,120.3557,120.2663,120.316,20576.0
2025-01-10 13:10:00,121.07,121.11,121.01,121.02,18943.0,120.3259,120.3657,120.2663,120.2762,18943.0
2025-01-10 13:15:00,121.01,121.17,120.98,121.17,21721.0,120.2663,120.4253,120.2365,120.4253,21721.0
2025-01-10 13:20:00,121.17,121.2,121.12,121.14,20421.0,120.4253,120.4551,120.3756,120.3955,20421.0
2025-01-10 13:25:00,121.16,121.2,121.12,121.12,18867.0,120.4154,120.4551,120.3756,120.3756,18867.0
2025-01-10 13:30:00,121.11,121.25,121.02,121.21,29886.0,120.3657,120.5048,120.2762,120.4651,29886.0
2025-01-10 13:35:00,121.21,121.31,121.18,121.29,18159.0,120.4651,120.5645,120.4353,120.5446,18159.0
2025-01-10 13:40:00,121.3,121.32,121.18,121.2,21557.0,120.5545,120.5744,120.4353,120.4551,21557.0
2025-01-10 13:45:00,121.2,121.2,121.03,121.2,15219.0,120.4551,120.4551,120.2862,120.4551,15219.0
2025-01-10 13:50:00,121.21,121.25,121.14,121.17,13095.0,120.4651,120.5048,120.3955,120.4253,13095.0
2025-01-10 13:55:00,121.14,121.23,121.14,121.19,18702.0,120.3955,120.4849,120.3955,120.4452,18702.0
2025-01-10 14:00:00,121.19,121.19,121.01,121.07,26232.0,120.4452,120.4452,120.2663,120.3259,26232.0
2025-01-10 14:05:00,121.07,121.08,120.71,120.71,24481.0,120.3259,120.3359,119.9681,119.9681,24481.0
2025-01-10 14:10:00,120.7,120.7,120.62,120.63,26610.0,119.9582,119.9582,119.8787,119.8886,26610.0
2025-01-10 14:15:00,120.62,120.64,120.56,120.62,15246.0,119.8787,119.8986,119.8191,119.8787,15246.0
2025-01-10 14:20:00,120.62,120.69,120.55,120.61,23731.0,119.8787,119.9483,119.8091,119.8688,23731.0
2025-01-10 14:25:00,120.61,120.8,120.6,120.72,25526.0,119.8688,120.0576,119.8588,119.9781,25526.0
2025-01-10 14:30:00,120.71,120.71,120.44,120.44,10148.0,119.9681,119.9681,119.6998,119.6998,10148.0
2025-01-10 14:35:00,120.44,120.49,120.34,120.43,12191.0,119.6998,119.7495,119.6004,119.6899,12191.0
2025-01-10 14:40:00,120.43,120.43,120.33,120.37,17942.0,119.6899,119.6899,119.5905,119.6302,17942.0
2025-01-10 14:45:00,120.37,120.42,120.22,120.24,12782.0,119.6302,119.6799,119.4812,119.501,12782.0
2025-01-10 14:50:00,120.23,120.33,120.18,120.31,15459.0,119.4911,119.5905,119.4414,119.5706,15459.0
2025-01-10 14:55:00,120.31,120.38,120.3,120.34,16088.0,119.5706,119.6402,119.5607,119.6004,16088.0
2025-01-10 15:00:00,120.35,120.38,120.24,120.35,14465.0,119.6104,119.6402,119.501,119.6104,14465.0
2025-01-10 15:05:00,120.34,120.39,120.22,120.22,16197.0,119.6004,119.6501,119.4812,119.4812,16197.0
2025-01-10 15:10:00,120.22,120.24,119.91,119.96,17393.0,119.4812,119.501,119.1731,119.2228,17393.0
2025-01-10 15:15:00,119.96,120.0,119.86,119.92,20422.0,119.2228,119.2625,119.1234,119.183,20422.0
2025-01-10 15:20:00,119.91,120.05,119.91,120.02,20602.0,119.1731,119.3122,119.1731,119.2824,20602.0
2025-01-10 15:25:00,120.02,120.21,119.94,120.08,53142.0,119.2824,119.4712,119.2029,119.342,53142.0
2025-01-10 15:30:00,120.06,120.1,119.92,119.97,18902.0,119.3221,119.3619,119.183,119.2327,18902.0
2025-01-10 15:35:00,119.97,120.19,119.93,120.08,109998.0,119.2327,119.4513,119.1929,119.342,109998.0
2025-01-10 15:40:00,120.08,120.26,120.05,120.15,53764.0,119.342,119.5209,119.3122,119.4116,53764.0
2025-01-10 15:45:00,120.15,120.15,119.76,119.78,49871.0,119.4116,119.4116,119.024,119.0439,49871.0
2025-01-10 15:50:00,119.75,120.1,119.74,119.97,58993.0,119.014,119.3619,119.0041,119.2327,58993.0
2025-01-10 15:55:00,119.95,120.16,119.91,120.05,189803.0,119.2128,119.4215,119.1731,119.3122,189803.0
2025-01-13 09:30:00,120.06,120.2,118.83,119.17,102759.0,119.3221,119.4613,118.0997,118.4376,102759.0
2025-01-13 09:35:00,119.17,119.17,117.89,118.04,55871.0,118.4376,118.4376,117.1655,117.3146,55871.0
2025-01-13 09:40:00,118.02,118.56,117.97,118.55,69844.0,117.2947,117.8314,117.245,117.8214,69844.0
2025-01-13 09:45:00,118.54,118.86,118.37,118.86,20694.0,117.8115,118.1295,117.6425,118.1295,20694.0
2025-01-13 09:50:00,118.83,118.96,118.55,118.57,32639.0,118.0997,118.2289,117.8214,117.8413,32639.0
2025-01-13 09:55:00,118.56,119.17,118.52,118.95,9401.0,117.8314,118.4376,117.7916,118.219,9401.0
2025-01-13 10:00:00,118.93,119.0,118.26,118.57,21391.0,118.1991,118.2687,117.5332,117.8413,21391.0
2025-01-13 10:05:00,118.6,118.85,118.54,118.79,13884.0,117.8711,118.1196,117.8115,118.0599,13884.0
2025-01-13 10:10:00,118.76,118.9,118.7,118.82,23180.0,118.0301,118.1693,117.9705,118.0898,23180.0
2025-01-13 10:15:00,118.89,119.01,118.85,118.87,17759.0,118.1593,118.2786,118.1196,118.1395,17759.0
2025-01-13 10:20:00,118.87,119.02,118.77,118.82,15589.0,118.1395,118.2885,118.0401,118.0898,15589.0
2025-01-13 10:25:00,118.8,118.84,118.68,118.75,19011.0,118.0699,118.1096,117.9506,118.0202,19011.0
2025-01-13 10:30:00,118.73,118.78,118.61,118.71,23686.0,118.0003,118.05,117.881,117.9804,23686.0
2025-01-13 10:35:00,118.73,118.89,118.72,118.8,14633.0,118.0003,118.1593,117.9904,118.0699,14633.0
2025-01-13 10:40:00,118.84,118.97,118.57,118.88,24108.0,118.1096,118.2388,117.8413,118.1494,24108.0
2025-01-13 10:45:00,118.89,119.01,118.8,118.83,11255.0,118.1593,118.2786,118.0699,118.0997,11255.0
2025-01-13 10:50:00,118.84,118.85,118.69,118.73,15874.0,118.1096,118.1196,117.9606,118.0003,15874.0
2025-01-13 10:55:00,118.73,119.04,118.71,119.04,22784.0,118.0003,118.3084,117.9804,118.3084,22784.0
2025-01-13 11:00:00,119.02,119.1,118.78,119.0,34413.0,118.2885,118.368,118.05,118.2687,34413.0
2025-01-13 11:05:00,118.97,118.98,118.83,118.83,15560.0,118.2388,118.2488,118.0997,118.0997,15560.0
2025-01-13 11:10:00,118.84,118.88,118.77,118.88,14004.0,118.1096,118.1494,118.0401,118.1494,14004.0
2025-01-13 11:15:00,118.86,119.11,118.84,118.95,12470.0,118.1295,118.378,118.1096,118.219,12470.0
2025-01-13 11:20:00,118.95,119.19,118.86,119.07,12765.0,118.219,118.4575,118.1295,118.3382,12765.0
2025-01-13 11:25:00,119.08,119.22,119.06,119.07,18899.0,118.3482,118.4873,118.3283,118.3382,18899.0
2025-01-13 11:30:00,119.08,119.18,119.03,119.18,9213.0,118.3482,118.4475,118.2985,118.4475,9213.0
2025-01-13 11:35:00,119.22,119.22,119.0,119.01,12018.0,118.4873,118.4873,118.2687,118.2786,12018.0
2025-01-13 11:40:00,119.04,119.24,119.03,119.21,8116.0,118.3084,118.5072,118.2985,118.4774,8116.0
2025-01-13 11:45:00,119.21,119.25,119.05,119.1,22744.0,118.4774,118.5171,118.3183,118.368,22744.0
2025-01-13 11:50:00,119.1,119.15,119.07,119.09,10549.0,118.368,118.4177,118.3382,118.3581,10549.0
2025-01-13 11:55:00,119.06,119.08,118.92,118.93,12748.0,118.3283,118.3482,118.1891,118.1991,12748.0
2025-01-13 12:00:00,118.93,119.22,118.91,119.1,13322.0,118.1991,118.4873,118.1792,118.368,13322.0
2025-01-13 12:05:00,119.1,119.37,119.08,119.34,14036.0,118.368,118.6364,118.3482,118.6066,14036.0
2025-01-13 12:10:00,119.37,119.4,119.22,119.26,9147.0,118.6364,118.6662,118.4873,118.5271,9147.0
2025-01-13 12:15:00,119.26,119.47,119.25,119.47,13685.0,118.5271,118.7358,118.5171,118.7358,13685.0
2025-01-13 12:20:00,119.45,119.55,119.4,119.51,16478.0,118.7159,118.8153,118.6662,118.7755,16478.0
2025-01-13 12:25:00,119.51,119.57,119.46,119.48,21497.0,118.7755,118.8351,118.7258,118.7457,21497.0
2025-01-13 12:30:00,119.47,119.48,119.28,119.3,33557.0,118.7358,118.7457,118.5469,118.5668,33557.0
2025-01-13 12:35:00,119.27,119.31,119.18,119.2,8520.0,118.537,118.5767,118.4475,118.4674,8520.0
2025-01-13 12:40:00,119.19,119.25,119.17,119.19,12205.0,118.4575,118.5171,118.4376,118.4575,12205.0
2025-01-13 12:45:00,119.2,119.37,119.17,119.35,10694.0,118.4674,118.6364,118.4376,118.6165,10694.0
2025-01-13 12:50:00,119.33,119.39,119.28,119.3,17726.0,118.5966,118.6563,118.5469,118.5668,17726.0
2025-01-13 12:55:00,119.31,119.41,119.23,119.39,8801.0,118.5767,118.6761,118.4972,118.6563,8801.0
2025-01-13 13:00:00,119.39,119.41,119.3,119.34,14609.0,118.6563,118.6761,118.5668,118.6066,14609.0
2025-01-13 13:05:00,119.34,119.38,119.27,119.34,9184.0,118.6066,118.6463,118.537,118.6066,9184.0
2025-01-13 13:10:00,119.35,119.4,119.35,119.39,10821.0,118.6165,118.6662,118.6165,118.6563,10821.0
2025-01-13 13:15:00,119.4,119.41,119.21,119.26,68015.0,118.6662,118.6761,118.4774,118.5271,68015.0
2025-01-13 13:20:00,119.26,119.26,119.12,119.23,13144.0,118.5271,118.5271,118.3879,118.4972,13144.0
2025-01-13 13:25:00,119.23,119.39,119.23,119.39,9595.0,118.4972,118.6563,118.4972,118.6563,9595.0
2025-01-13 13:30:00,119.39,119.42,119.29,119.42,8064.0,118.6563,118.6861,118.5569,118.6861,8064.0
2025-01-13 13:35:00,119.4,119.45,119.35,119.38,27871.0,118.6662,118.7159,118.6165,118.6463,27871.0
2025-01-13 13:40:00,119.4,119.46,119.34,119.35,20105.0,118.6662,118.7258,118.6066,118.6165,20105.0
2025-01-13 13:45:00,119.34,119.5,119.34,119.49,14508.0,118.6066,118.7656,118.6066,118.7556,14508.0
2025-01-13 13:50:00,119.49,119.51,119.42,119.43,14542.0,118.7556,118.7755,118.6861,118.696,14542.0
2025-01-13 13:55:00,119.41,119.53,119.38,119.49,29897.0,118.6761,118.7954,118.6463,118.7556,29897.0
2025-01-13 14:00:00,119.48,119.49,119.32,119.34,15261.0,118.7457,118.7556,118.5867,118.6066,15261.0
2025-01-13 14:05:00,119.35,119.49,119.34,119.48,11978.0,118.6165,118.7556,118.6066,118.7457,11978.0
2025-01-13 14:10:00,119.5,119.57,119.42,119.45,11934.0,118.7656,118.8351,118.6861,118.7159,11934.0
2025-01-13 14:15:00,119.45,119.49,119.4,119.41,6112.0,118.7159,118.7556,118.6662,118.6761,6112.0
2025-01-13 14:20:00,119.41,119.47,119.38,119.45,12040.0,118.6761,118.7358,118.6463,118.7159,12040.0
2025-01-13 14:25:00,119.45,119.56,119.44,119.54,9950.0,118.7159,118.8252,118.7059,118.8053,9950.0
2025-01-13 14:30:00,119.53,119.57,119.5,119.53,15856.0,118.7954,118.8351,118.7656,118.7954,15856.0
2025-01-13 14:35:00,119.55,119.55,119.37,119.41,11920.0,118.8153,118.8153,118.6364,118.6761,11920.0
2025-01-13 14:40:00,119.4,119.48,119.4,119.43,8883.0,118.6662,118.7457,118.6662,118.696,8883.0
2025-01-13 14:45:00,119.41,119.41,119.29,119.3,13610.0,118.6761,118.6761,118.5569,118.5668,13610.0
2025-01-13 14:50:00,119.3,119.34,119.23,119.33,21266.0,118.5668,118.6066,118.4972,118.5966,21266.0
2025-01-13 14:55:00,119.34,119.53,119.31,119.5,22462.0,118.6066,118.7954,118.5767,118.7656,22462.0
2025-01-13 15:00:00,119.49,119.55,119.37,119.54,22226.0,118.7556,118.8153,118.6364,118.8053,22226.0
2025-01-13 15:05:00,119.55,119.64,119.55,119.56,32023.0,118.8153,118.9047,118.8153,118.8252,32023.0
2025-01-13 15:10:00,119.56,119.59,119.48,119.5,22073.0,118.8252,118.855,118.7457,118.7656,22073.0
2025-01-13 15:15:00,119.51,119.58,119.47,119.52,16583.0,118.7755,118.8451,118.7358,118.7855,16583.0
2025-01-13 15:20:00,119.55,119.59,119.43,119.44,25391.0,118.8153,118.855,118.696,118.7059,25391.0
2025-01-13 15:25:00,119.45,119.58,119.45,119.56,17411.0,118.7159,118.8451,118.7159,118.8252,17411.0
2025-01-13 15:30:00,119.54,119.61,119.53,119.59,26550.0,118.8053,118.8749,118.7954,118.855,26550.0
2025-01-13 15:35:00,119.59,119.67,119.57,119.6,37021.0,118.855,118.9345,118.8351,118.865,37021.0
2025-01-13 15:40:00,119.61,119.64,119.47,119.47,27709.0,118.8749,118.9047,118.7358,118.7358,27709.0
2025-01-13 15:45:00,119.47,119.51,119.38,119.44,29084.0,118.7358,118.7755,118.6463,118.7059,29084.0
2025-01-13 15:50:00,119.43,119.78,119.43,119.76,66619.0,118.696,119.0439,118.696,119.024,66619.0
2025-01-13 15:55:00,119.75,119.97,119.75,119.87,240176.0,119.014,119.2327,119.014,119.1333,240176.0
2025-01-14 09:30:00,120.5,120.6,120.32,120.41,61814.0,119.7594,119.8588,119.5805,119.67,61814.0
2025-01-14 09:35:00,120.41,120.59,120.34,120.35,17619.0,119.67,119.8489,119.6004,119.6104,17619.0
2025-01-14 09:40:00,120.45,120.49,120.2,120.22,9980.0,119.7097,119.7495,119.4613,119.4812,9980.0
2025-01-14 09:45:00,120.22,120.4,120.01,120.11,20146.0,119.4812,119.66,119.2724,119.3718,20146.0
2025-01-14 09:50:00,120.15,120.26,120.06,120.15,26336.0,119.4116,119.5209,119.3221,119.4116,26336.0
2025-01-14 09:55:00,120.19,120.42,120.17,120.38,13351.0,119.4513,119.6799,119.4315,119.6402,13351.0
2025-01-14 10:00:00,120.45,120.55,120.39,120.4,20843.0,119.7097,119.8091,119.6501,119.66,20843.0
2025-01-14 10:05:00,120.4,120.59,120.39,120.4,28469.0,119.66,119.8489,119.6501,119.66,28469.0
2025-01-14 10:10:00,120.34,120.5,120.27,120.35,16755.0,119.6004,119.7594,119.5308,119.6104,16755.0
2025-01-14 10:15:00,120.36,120.44,120.28,120.4,17812.0,119.6203,119.6998,119.5408,119.66,17812.0
2025-01-14 10:20:00,120.37,120.43,120.21,120.43,14471.0,119.6302,119.6899,119.4712,119.6899,14471.0
2025-01-14 10:25:00,120.44,120.52,120.41,120.49,20101.0,119.6998,119.7793,119.67,119.7495,20101.0
2025-01-14 10:30:00,120.5,120.57,120.44,120.45,15421.0,119.7594,119.829,119.6998,119.7097,15421.0
2025-01-14 10:35:00,120.45,120.49,120.37,120.45,13626.0,119.7097,119.7495,119.6302,119.7097,13626.0
2025-01-14 10:40:00,120.44,120.54,120.4,120.43,19327.0,119.6998,119.7992,119.66,119.6899,19327.0
2025-01-14 10:45:00,120.41,120.43,120.14,120.21,11209.0,119.67,119.6899,119.4016,119.4712,11209.0
2025-01-14 10:50:00,120.19,120.19,120.03,120.08,14962.0,119.4513,119.4513,119.2923,119.342,14962.0
2025-01-14 10:55:00,120.09,120.12,119.95,119.95,24536.0,119.352,119.3818,119.2128,119.2128,24536.0
2025-01-14 11:00:00,119.94,119.95,119.8,119.88,37018.0,119.2029,119.2128,119.0637,119.1432,37018.0
2025-01-14 11:05:00,119.88,119.92,119.78,119.84,15423.0,119.1432,119.183,119.0439,119.1035,15423.0
2025-01-14 11:10:00,119.83,119.85,119.61,119.66,20854.0,119.0936,119.1134,118.8749,118.9246,20854.0
2025-01-14 11:15:00,119.64,119.65,119.53,119.54,10264.0,118.9047,118.9147,118.7954,118.8053,10264.0
2025-01-14 11:20:00,119.54,119.59,119.44,119.47,22023.0,118.8053,118.855,118.7059,118.7358,22023.0
2025-01-14 11:25:00,119.49,119.59,119.43,119.44,23697.0,118.7556,118.855,118.696,118.7059,23697.0
2025-01-14 11:30:00,119.46,119.47,119.35,119.38,12155.0,118.7258,118.7358,118.6165,118.6463,12155.0
2025-01-14 11:35:00,119.38,119.43,119.2,119.22,17499.0,118.6463,118.696,118.4674,118.4873,17499.0
2025-01-14 11:40:00,119.22,119.23,119.0,119.08,9239.0,118.4873,118.4972,118.2687,118.3482,9239.0
2025-01-14 11:45:00,119.08,119.18,118.98,119.12,19901.0,118.3482,118.4475,118.2488,118.3879,19901.0
2025-01-14 11:50:00,119.1,119.15,119.08,119.15,5950.0,118.368,118.4177,118.3482,118.4177,5950.0
2025-01-14 11:55:00,119.15,119.21,119.09,119.17,11705.0,118.4177,118.4774,118.3581,118.4376,11705.0
2025-01-14 12:00:00,119.19,119.28,119.14,119.28,15754.0,118.4575,118.5469,118.4078,118.5469,15754.0
2025-01-14 12:05:00,119.29,119.35,119.27,119.32,10866.0,118.5569,118.6165,118.537,118.5867,10866.0
2025-01-14 12:10:00,119.33,119.38,119.28,119.3,15751.0,118.5966,118.6463,118.5469,118.5668,15751.0
2025-01-14 12:15:00,119.29,119.39,119.24,119.24,11309.0,118.5569,118.6563,118.5072,118.5072,11309.0
2025-01-14 12:20:00,119.25,119.25,119.16,119.24,9390.0,118.5171,118.5171,118.4277,118.5072,9390.0
2025-01-14 12:25:00,119.25,119.36,119.24,119.26,11942.0,118.5171,118.6264,118.5072,118.5271,11942.0
2025-01-14 12:30:00,119.25,119.26,119.04,119.04,11227.0,118.5171,118.5271,118.3084,118.3084,11227.0
2025-01-14 12:35:00,119.04,119.16,119.02,119.16,8531.0,118.3084,118.4277,118.2885,118.4277,8531.0
2025-01-14 12:40:00,119.12,119.29,119.11,119.26,19918.0,118.3879,118.5569,118.378,118.5271,19918.0
2025-01-14 12:45:00,119.26,119.3,119.15,119.18,9098.0,118.5271,118.5668,118.4177,118.4475,9098.0
2025-01-14 12:50:00,119.17,119.22,119.12,119.22,10663.0,118.4376,118.4873,118.3879,118.4873,10663.0
2025-01-14 12:55:00,119.2,119.24,119.11,119.23,8894.0,118.4674,118.5072,118.378,118.4972,8894.0
2025-01-14 13:00:00,119.23,119.31,119.21,119.3,8124.0,118.4972,118.5767,118.4774,118.5668,8124.0
2025-01-14 13:05:00,119.33,119.46,119.29,119.41,16496.0,118.5966,118.7258,118.5569,118.6761,16496.0
2025-01-14 13:10:00,119.45,119.45,119.35,119.37,11536.0,118.7159,118.7159,118.6165,118.6364,11536.0
2025-01-14 13:15:00,119.36,119.47,119.32,119.45,23809.0,118.6264,118.7358,118.5867,118.7159,23809.0
2025-01-14 13:20:00,119.43,119.55,119.43,119.5,21190.0,118.696,118.8153,118.696,118.7656,21190.0
2025-01-14 13:25:00,119.48,119.57,119.46,119.56,11042.0,118.7457,118.8351,118.7258,118.8252,11042.0
2025-01-14 13:30:00,119.56,119.57,119.5,119.53,11048.0,118.8252,118.8351,118.7656,118.7954,11048.0
2025-01-14 13:35:00,119.53,119.58,119.49,119.52,13450.0,118.7954,118.8451,118.7556,118.7855,13450.0
2025-01-14 13:40:00,119.51,119.54,119.35,119.44,15315.0,118.7755,118.8053,118.6165,118.7059,15315.0
2025-01-14 13:45:00,119.42,119.47,119.39,119.47,11052.0,118.6861,118.7358,118.6563,118.7358,11052.0
2025-01-14 13:50:00,119.45,119.53,119.45,119.52,11581.0,118.7159,118.7954,118.7159,118.7855,11581.0
2025-01-14 13:55:00,119.53,119.56,119.5,119.56,19675.0,118.7954,118.8252,118.7656,118.8252,19675.0
2025-01-14 14:00:00,119.55,119.55,119.46,119.5,12588.0,118.8153,118.8153,118.7258,118.7656,12588.0
2025-01-14 14:05:00,119.5,119.63,119.5,119.61,18482.0,118.7656,118.8948,118.7656,118.8749,18482.0
2025-01-14 14:10:00,119.63,119.77,119.59,119.66,41423.0,118.8948,119.0339,118.855,118.9246,41423.0
2025-01-14 14:15:00,119.67,119.68,119.56,119.59,11639.0,118.9345,118.9445,118.8252,118.855,11639.0
2025-01-14 14:20:00,119.59,119.61,119.5,119.53,16815.0,118.855,118.8749,118.7656,118.7954,16815.0
2025-01-14 14:25:00,119.51,119.57,119.37,119.39,25639.0,118.7755,118.8351,118.6364,118.6563,25639.0
2025-01-14 14:30:00,119.39,119.51,119.35,119.41,19428.0,118.6563,118.7755,118.6165,118.6761,19428.0
2025-01-14 14:35:00,119.4,119.5,119.36,119.42,13418.0,118.6662,118.7656,118.6264,118.6861,13418.0
2025-01-14 14:40:00,119.41,119.43,119.35,119.37,21361.0,118.6761,118.696,118.6165,118.6364,21361.0
2025-01-14 14:45:00,119.38,119.47,119.37,119.42,12998.0,118.6463,118.7358,118.6364,118.6861,12998.0
2025-01-14 14:50:00,119.43,119.43,119.18,119.18,14694.0,118.696,118.696,118.4475,118.4475,14694.0
2025-01-14 14:55:00,119.17,119.23,119.04,119.08,19091.0,118.4376,118.4972,118.3084,118.3482,19091.0
2025-01-14 15:00:00,119.09,119.12,118.83,118.85,22030.0,118.3581,118.3879,118.0997,118.1196,22030.0
2025-01-14 15:05:00,118.87,118.9,118.76,118.81,35414.0,118.1395,118.1693,118.0301,118.0798,35414.0
2025-01-14 15:10:00,118.8,118.83,118.69,118.69,30167.0,118.0699,118.0997,117.9606,117.9606,30167.0
2025-01-14 15:15:00,118.71,118.83,118.7,118.82,26964.0,117.9804,118.0997,117.9705,118.0898,26964.0
2025-01-14 15:20:00,118.81,119.09,118.8,119.08,21635.0,118.0798,118.3581,118.0699,118.3482,21635.0
2025-01-14 15:25:00,119.08,119.1,118.95,119.09,24669.0,118.3482,118.368,118.219,118.3581,24669.0
2025-01-14 15:30:00,119.1,119.12,118.98,119.0,21881.0,118.368,118.3879,118.2488,118.2687,21881.0
2025-01-14 15:35:00,119.02,119.13,118.99,119.01,23007.0,118.2885,118.3979,118.2587,118.2786,23007.0
2025-01-14 15:40:00,119.01,119.02,118.91,119.01,28951.0,118.2786,118.2885,118.1792,118.2786,28951.0
2025-01-14 15:45:00,119.02,119.14,118.95,119.12,57927.0,118.2885,118.4078,118.219,118.3879,57927.0
2025-01-14 15:50:00,119.13,119.32,119.12,119.22,85967.0,118.3979,118.5867,118.3879,118.4873,85967.0
2025-01-14 15:55:00,119.23,119.37,119.0,119.27,303861.0,118.4972,118.6364,118.2687,118.537,303861.0
2025-01-15 09:30:00,120.34,120.42,119.74,119.78,97465.0,119.6004,119.6799,119.0041,119.0439,97465.0
2025-01-15 09:35:00,119.72,119.72,119.06,119.14,39785.0,118.9842,118.9842,118.3283,118.4078,39785.0
2025-01-15 09:40:00,119.1,119.51,119.01,119.51,42760.0,118.368,118.7755,118.2786,118.7755,42760.0
2025-01-15 09:45:00,119.47,119.48,119.17,119.28,19485.0,118.7358,118.7457,118.4376,118.5469,19485.0
2025-01-15 09:50:00,119.36,119.45,119.3,119.39,20146.0,118.6264,118.7159,118.5668,118.6563,20146.0
2025-01-15 09:55:00,119.41,119.51,119.36,119.46,23160.0,118.6761,118.7755,118.6264,118.7258,23160.0
2025-01-15 10:00:00,119.48,119.57,119.34,119.34,28387.0,118.7457,118.8351,118.6066,118.6066,28387.0
2025-01-15 10:05:00,119.34,119.38,119.19,119.25,38487.0,118.6066,118.6463,118.4575,118.5171,38487.0
2025-01-15 10:10:00,119.25,119.29,119.15,119.2,14141.0,118.5171,118.5569,118.4177,118.4674,14141.0
2025-01-15 10:15:00,119.2,119.21,118.84,118.86,20926.0,118.4674,118.4774,118.1096,118.1295,20926.0
2025-01-15 10:20:00,118.86,118.86,118.5,118.5,47176.0,118.1295,118.1295,117.7717,117.7717,47176.0
2025-01-15 10:25:00,118.52,118.86,118.47,118.86,43518.0,117.7916,118.1295,117.7419,118.1295,43518.0
2025-01-15 10:30:00,118.86,119.19,118.85,119.05,38610.0,118.1295,118.4575,118.1196,118.3183,38610.0
2025-01-15 10:35:00,118.99,119.0,118.91,118.93,8257.0,118.2587,118.2687,118.1792,118.1991,8257.0
2025-01-15 10:40:00,118.91,119.19,118.91,119.09,10785.0,118.1792,118.4575,118.1792,118.3581,10785.0
2025-01-15 10:45:00,119.07,119.07,118.88,118.92,10792.0,118.3382,118.3382,118.1494,118.1891,10792.0
2025-01-15 10:50:00,118.96,118.97,118.84,118.91,15361.0,118.2289,118.2388,118.1096,118.1792,15361.0
2025-01-15 10:55:00,118.92,119.08,118.92,118.98,22318.0,118.1891,118.3482,118.1891,118.2488,22318.0
2025-01-15 11:00:00,119.02,119.05,118.81,118.84,24055.0,118.2885,118.3183,118.0798,118.1096,24055.0
2025-01-15 11:05:00,118.87,119.17,118.85,119.17,18792.0,118.1395,118.4376,118.1196,118.4376,18792.0
2025-01-15 11:10:00,119.13,119.16,119.05,119.06,32218.0,118.3979,118.4277,118.3183,118.3283,32218.0
2025-01-15 11:15:00,119.05,119.05,118.81,118.86,12572.0,118.3183,118.3183,118.0798,118.1295,12572.0
2025-01-15 11:20:00,118.87,119.07,118.83,119.02,16640.0,118.1395,118.3382,118.0997,118.2885,16640.0
2025-01-15 11:25:00,119.02,119.08,118.98,119.04,16637.0,118.2885,118.3482,118.2488,118.3084,16637.0
2025-01-15 11:30:00,119.0,119.0,118.77,118.85,17329.0,118.2687,118.2687,118.0401,118.1196,17329.0
2025-01-15 11:35:00,118.9,118.97,118.85,118.92,10819.0,118.1693,118.2388,118.1196,118.1891,10819.0
2025-01-15 11:40:00,118.95,118.95,118.86,118.94,11187.0,118.219,118.219,118.1295,118.209,11187.0
2025-01-15 11:45:00,118.97,119.0,118.83,118.85,16721.0,118.2388,118.2687,118.0997,118.1196,16721.0
2025-01-15 11:50:00,118.83,118.92,118.81,118.92,6955.0,118.0997,118.1891,118.0798,118.1891,6955.0
2025-01-15 11:55:00,118.86,118.89,118.84,118.86,14569.0,118.1295,118.1593,118.1096,118.1295,14569.0
2025-01-15 12:00:00,118.86,119.1,118.83,119.07,20801.0,118.1295,118.368,118.0997,118.3382,20801.0
2025-01-15 12:05:00,119.07,119.11,119.0,119.05,12950.0,118.3382,118.378,118.2687,118.3183,12950.0
2025-01-15 12:10:00,119.05,119.15,119.02,119.1,26105.0,118.3183,118.4177,118.2885,118.368,26105.0
2025-01-15 12:15:00,119.11,119.11,118.91,118.92,14988.0,118.378,118.378,118.1792,118.1891,14988.0
2025-01-15 12:20:00,118.93,119.03,118.91,119.0,20316.0,118.1991,118.2985,118.1792,118.2687,20316.0
2025-01-15 12:25:00,119.0,119.07,118.96,119.06,14403.0,118.2687,118.3382,118.2289,118.3283,14403.0
2025-01-15 12:30:00,119.11,119.17,119.06,119.17,16602.0,118.378,118.4376,118.3283,118.4376,16602.0
2025-01-15 12:35:00,119.17,119.22,119.13,119.22,31288.0,118.4376,118.4873,118.3979,118.4873,31288.0
2025-01-15 12:40:00,119.22,119.28,119.19,119.27,34543.0,118.4873,118.5469,118.4575,118.537,34543.0
2025-01-15 12:45:00,119.25,119.31,119.24,119.28,14129.0,118.5171,118.5767,118.5072,118.5469,14129.0
2025-01-15 12:50:00,119.27,119.3,119.24,119.24,19932.0,118.537,118.5668,118.5072,118.5072,19932.0
2025-01-15 12:55:00,119.24,119.26,119.18,119.21,15288.0,118.5072,118.5271,118.4475,118.4774,15288.0
2025-01-15 13:00:00,119.22,119.29,119.21,119.22,31015.0,118.4873,118.5569,118.4774,118.4873,31015.0
2025-01-15 13:05:00,119.23,119.29,119.16,119.18,12661.0,118.4972,118.5569,118.4277,118.4475,12661.0
2025-01-15 13:10:00,119.17,119.34,119.17,119.27,24056.0,118.4376,118.6066,118.4376,118.537,24056.0
2025-01-15 13:15:00,119.27,119.32,119.24,119.32,17616.0,118.537,118.5867,118.5072,118.5867,17616.0
2025-01-15 13:20:00,119.34,119.39,119.3,119.31,16806.0,118.6066,118.6563,118.5668,118.5767,16806.0
2025-01-15 13:25:00,119.31,119.34,119.3,119.31,12626.0,118.5767,118.6066,118.5668,118.5767,12626.0
2025-01-15 13:30:00,119.31,119.37,119.22,119.22,14469.0,118.5767,118.6364,118.4873,118.4873,14469.0
2025-01-15 13:35:00,119.22,119.26,119.2,119.21,20086.0,118.4873,118.5271,118.4674,118.4774,20086.0
2025-01-15 13:40:00,119.21,119.25,119.17,119.24,19587.0,118.4774,118.5171,118.4376,118.5072,19587.0
2025-01-15 13:45:00,119.24,119.28,119.24,119.24,13110.0,118.5072,118.5469,118.5072,118.5072,13110.0
2025-01-15 13:50:00,119.27,119.36,119.26,119.34,12408.0,118.537,118.6264,118.5271,118.6066,12408.0
2025-01-15 13:55:00,119.35,119.42,119.3,119.34,35089.0,118.6165,118.6861,118.5668,118.6066,35089.0
2025-01-15 14:00:00,119.36,119.42,119.28,119.3,25476.0,118.6264,118.6861,118.5469,118.5668,25476.0
2025-01-15 14:05:00,119.3,119.33,119.26,119.3,19825.0,118.5668,118.5966,118.5271,118.5668,19825.0
2025-01-15 14:10:00,119.28,119.33,119.27,119.29,21796.0,118.5469,118.5966,118.537,118.5569,21796.0
2025-01-15 14:15:00,119.28,119.31,119.24,119.29,15333.0,118.5469,118.5767,118.5072,118.5569,15333.0
2025-01-15 14:20:00,119.3,119.3,119.11,119.15,19174.0,118.5668,118.5668,118.378,118.4177,19174.0
2025-01-15 14:25:00,119.15,119.23,119.12,119.18,12415.0,118.4177,118.4972,118.3879,118.4475,12415.0
2025-01-15 14:30:00,119.18,119.25,119.17,119.19,15776.0,118.4475,118.5171,118.4376,118.4575,15776.0
2025-01-15 14:35:00,119.19,119.22,119.16,119.2,29013.0,118.4575,118.4873,118.4277,118.4674,29013.0
2025-01-15 14:40:00,119.2,119.25,119.11,119.12,21848.0,118.4674,118.5171,118.378,118.3879,21848.0
2025-01-15 14:45:00,119.13,119.21,119.13,119.17,10465.0,118.3979,118.4774,118.3979,118.4376,10465.0
2025-01-15 14:50:00,119.17,119.26,119.14,119.25,14567.0,118.4376,118.5271,118.4078,118.5171,14567.0
2025-01-15 14:55:00,119.25,119.26,119.15,119.17,17378.0,118.5171,118.5271,118.4177,118.4376,17378.0
2025-01-15 15:00:00,119.18,119.24,119.17,119.24,26324.0,118.4475,118.5072,118.4376,118.5072,26324.0
2025-01-15 15:05:00,119.23,119.3,119.22,119.26,17576.0,118.4972,118.5668,118.4873,118.5271,17576.0
2025-01-15 15:10:00,119.28,119.28,119.11,119.14,23888.0,118.5469,118.5469,118.378,118.4078,23888.0
2025-01-15 15:15:00,119.14,119.19,119.1,119.17,21927.0,118.4078,118.4575,118.368,118.4376,21927.0
2025-01-15 15:20:00,119.17,119.26,119.15,119.24,35352.0,118.4376,118.5271,118.4177,118.5072,35352.0
2025-01-15 15:25:00,119.25,119.29,119.18,119.23,31224.0,118.5171,118.5569,118.4475,118.4972,31224.0
2025-01-15 15:30:00,119.21,119.27,119.15,119.27,30639.0,118.4774,118.537,118.4177,118.537,30639.0
2025-01-15 15:35:00,119.27,119.28,119.13,119.25,41086.0,118.537,118.5469,118.3979,118.5171,41086.0
2025-01-15 15:40:00,119.23,119.23,119.1,119.13,39043.0,118.4972,118.4972,118.368,118.3979,39043.0
2025-01-15 15:45:00,119.14,119.35,119.13,119.29,40853.0,118.4078,118.6165,118.3979,118.5569,40853.0
2025-01-15 15:50:00,119.3,119.39,119.06,119.08,82096.0,118.5668,118.6563,118.3283,118.3482,82096.0
2025-01-15 15:55:00,119.09,119.16,118.93,119.11,296041.0,118.3581,118.4277,118.1991,118.378,296041.0
2025-01-16 09:30:00,119.55,119.79,119.23,119.68,91671.0,118.8153,119.0538,118.4972,118.9445,91671.0
2025-01-16 09:35:00,119.7,119.81,119.3,119.47,39659.0,118.9644,119.0737,118.5668,118.7358,39659.0
2025-01-16 09:40:00,119.49,119.6,119.33,119.33,10754.0,118.7556,118.865,118.5966,118.5966,10754.0
2025-01-16 09:45:00,119.32,119.57,119.28,119.54,6527.0,118.5867,118.8351,118.5469,118.8053,6527.0
2025-01-16 09:50:00,119.53,119.55,119.37,119.55,10980.0,118.7954,118.8153,118.6364,118.8153,10980.0
2025-01-16 09:55:00,119.5,119.59,119.48,119.56,10207.0,118.7656,118.855,118.7457,118.8252,10207.0
2025-01-16 10:00:00,119.58,119.68,119.52,119.53,11350.0,118.8451,118.9445,118.7855,118.7954,11350.0
2025-01-16 10:05:00,119.5,119.82,119.46,119.74,13488.0,118.7656,119.0836,118.7258,119.0041,13488.0
2025-01-16 10:10:00,119.79,120.0,119.69,120.0,21308.0,119.0538,119.2625,118.9544,119.2625,21308.0
2025-01-16 10:15:00,120.0,120.0,119.85,119.96,17159.0,119.2625,119.2625,119.1134,119.2228,17159.0
2025-01-16 10:20:00,119.96,120.13,119.96,120.06,27932.0,119.2228,119.3917,119.2228,119.3221,27932.0
2025-01-16 10:25:00,120.07,120.29,120.01,120.29,20831.0,119.3321,119.5507,119.2724,119.5507,20831.0
2025-01-16 10:30:00,120.29,120.31,120.17,120.17,27570.0,119.5507,119.5706,119.4315,119.4315,27570.0
2025-01-16 10:35:00,120.19,120.4,120.17,120.4,17329.0,119.4513,119.66,119.4315,119.66,17329.0
2025-01-16 10:40:00,120.4,120.48,120.33,120.46,19208.0,119.66,119.7396,119.5905,119.7197,19208.0
2025-01-16 10:45:00,120.47,120.57,120.38,120.4,35911.0,119.7296,119.829,119.6402,119.66,35911.0
2025-01-16 10:50:00,120.4,120.56,120.39,120.5,26203.0,119.66,119.8191,119.6501,119.7594,26203.0
2025-01-16 10:55:00,120.51,120.61,120.5,120.51,20348.0,119.7694,119.8688,119.7594,119.7694,20348.0
2025-01-16 11:00:00,120.51,120.69,120.46,120.69,33042.0,119.7694,119.9483,119.7197,119.9483,33042.0
2025-01-16 11:05:00,120.69,120.81,120.68,120.77,26022.0,119.9483,120.0675,119.9383,120.0278,26022.0
2025-01-16 11:10:00,120.77,120.79,120.58,120.59,28034.0,120.0278,120.0477,119.8389,119.8489,28034.0
2025-01-16 11:15:00,120.58,120.65,120.54,120.64,14860.0,119.8389,119.9085,119.7992,119.8986,14860.0
2025-01-16 11:20:00,120.64,120.72,120.6,120.7,22100.0,119.8986,119.9781,119.8588,119.9582,22100.0
2025-01-16 11:25:00,120.7,120.83,120.64,120.82,42481.0,119.9582,120.0874,119.8986,120.0775,42481.0
2025-01-16 11:30:00,120.8,120.86,120.7,120.72,19996.0,120.0576,120.1172,119.9582,119.9781,19996.0
2025-01-16 11:35:00,120.74,120.74,120.64,120.66,16014.0,119.998,119.998,119.8986,119.9185,16014.0
2025-01-16 11:40:00,120.66,120.67,120.47,120.56,11701.0,119.9185,119.9284,119.7296,119.8191,11701.0
2025-01-16 11:45:00,120.58,120.71,120.53,120.71,19113.0,119.8389,119.9681,119.7892,119.9681,19113.0
2025-01-16 11:50:00,120.71,120.72,120.61,120.69,16637.0,119.9681,119.9781,119.8688,119.9483,16637.0
2025-01-16 11:55:00,120.68,120.88,120.66,120.8,35952.0,119.9383,120.1371,119.9185,120.0576,35952.0
2025-01-16 12:00:00,120.78,120.87,120.78,120.86,24702.0,120.0377,120.1272,120.0377,120.1172,24702.0
2025-01-16 12:05:00,120.88,120.9,120.84,120.88,20088.0,120.1371,120.157,120.0973,120.1371,20088.0
2025-01-16 12:10:00,120.88,120.98,120.88,120.98,11048.0,120.1371,120.2365,120.1371,120.2365,11048.0
2025-01-16 12:15:00,120.97,121.03,120.92,121.0,13801.0,120.2265,120.2862,120.1769,120.2564,13801.0
2025-01-16 12:20:00,120.99,121.04,120.95,121.04,7645.0,120.2464,120.2961,120.2067,120.2961,7645.0
2025-01-16 12:25:00,121.05,121.05,120.97,120.98,27628.0,120.3061,120.3061,120.2265,120.2365,27628.0
2025-01-16 12:30:00,121.0,121.05,120.97,121.02,12616.0,120.2564,120.3061,120.2265,120.2762,12616.0
2025-01-16 12:35:00,121.02,121.04,120.99,121.0,14275.0,120.2762,120.2961,120.2464,120.2564,14275.0
2025-01-16 12:40:00,121.0,121.08,120.98,121.05,13770.0,120.2564,120.3359,120.2365,120.3061,13770.0
2025-01-16 12:45:00,121.06,121.09,121.05,121.07,11670.0,120.316,120.3458,120.3061,120.3259,11670.0
2025-01-16 12:50:00,121.06,121.11,121.05,121.1,10708.0,120.316,120.3657,120.3061,120.3557,10708.0
2025-01-16 12:55:00,121.1,121.15,121.1,121.14,12294.0,120.3557,120.4054,120.3557,120.3955,12294.0
2025-01-16 13:00:00,121.14,121.17,121.1,121.15,14271.0,120.3955,120.4253,120.3557,120.4054,14271.0
2025-01-16 13:05:00,121.15,121.19,121.14,121.19,21995.0,120.4054,120.4452,120.3955,120.4452,21995.0
2025-01-16 13:10:00,121.19,121.25,121.19,121.25,14407.0,120.4452,120.5048,120.4452,120.5048,14407.0
2025-01-16 13:15:00,121.24,121.24,121.19,121.19,18960.0,120.4949,120.4949,120.4452,120.4452,18960.0
2025-01-16 13:20:00,121.21,121.23,121.2,121.21,11561.0,120.4651,120.4849,120.4551,120.4651,11561.0
2025-01-16 13:25:00,121.21,121.21,120.99,121.01,26171.0,120.4651,120.4651,120.2464,120.2663,26171.0
2025-01-16 13:30:00,121.02,121.04,120.95,121.04,84554.0,120.2762,120.2961,120.2067,120.2961,84554.0
2025-01-16 13:35:00,121.04,121.1,121.01,121.07,23114.0,120.2961,120.3557,120.2663,120.3259,23114.0
2025-01-16 13:40:00,121.07,121.1,121.04,121.08,18025.0,120.3259,120.3557,120.2961,120.3359,18025.0
2025-01-16 13:45:00,121.07,121.09,121.0,121.07,51176.0,120.3259,120.3458,120.2564,120.3259,51176.0
2025-01-16 13:50:00,121.08,121.15,121.04,121.15,14847.0,120.3359,120.4054,120.2961,120.4054,14847.0
2025-01-16 13:55:00,121.13,121.14,121.03,121.04,22437.0,120.3856,120.3955,120.2862,120.2961,22437.0
2025-01-16 14:00:00,121.03,121.04,120.85,120.96,44012.0,120.2862,120.2961,120.1073,120.2166,44012.0
2025-01-16 14:05:00,120.94,120.96,120.8,120.86,12694.0,120.1967,120.2166,120.0576,120.1172,12694.0
2025-01-16 14:10:00,120.84,120.99,120.84,120.96,15847.0,120.0973,120.2464,120.0973,120.2166,15847.0
2025-01-16 14:15:00,120.96,120.97,120.89,120.91,9286.0,120.2166,120.2265,120.147,120.1669,9286.0
2025-01-16 14:20:00,120.91,120.96,120.78,120.82,15925.0,120.1669,120.2166,120.0377,120.0775,15925.0
2025-01-16 14:25:00,120.82,121.0,120.82,120.93,20095.0,120.0775,120.2564,120.0775,120.1868,20095.0
2025-01-16 14:30:00,120.93,120.99,120.88,120.97,11453.0,120.1868,120.2464,120.1371,120.2265,11453.0
2025-01-16 14:35:00,120.97,121.01,120.95,121.0,8625.0,120.2265,120.2663,120.2067,120.2564,8625.0
2025-01-16 14:40:00,120.99,121.03,120.98,120.98,11612.0,120.2464,120.2862,120.2365,120.2365,11612.0
2025-01-16 14:45:00,120.98,121.02,120.98,121.01,10600.0,120.2365,120.2762,120.2365,120.2663,10600.0
2025-01-16 14:50:00,121.0,121.0,120.96,120.97,12557.0,120.2564,120.2564,120.2166,120.2265,12557.0
2025-01-16 14:55:00,120.98,121.03,120.98,121.01,9491.0,120.2365,120.2862,120.2365,120.2663,9491.0
2025-01-16 15:00:00,121.02,121.1,121.01,121.1,10549.0,120.2762,120.3557,120.2663,120.3557,10549.0
2025-01-16 15:05:00,121.1,121.13,121.07,121.09,13754.0,120.3557,120.3856,120.3259,120.3458,13754.0
2025-01-16 15:10:00,121.08,121.1,121.06,121.07,10623.0,120.3359,120.3557,120.316,120.3259,10623.0
2025-01-16 15:15:00,121.07,121.12,121.06,121.09,12945.0,120.3259,120.3756,120.316,120.3458,12945.0
2025-01-16 15:20:00,121.08,121.14,121.05,121.11,16726.0,120.3359,120.3955,120.3061,120.3657,16726.0
2025-01-16 15:25:00,121.1,121.13,121.07,121.1,17410.0,120.3557,120.3856,120.3259,120.3557,17410.0
2025-01-16 15:30:00,121.11,121.2,121.1,121.2,13839.0,120.3657,120.4551,120.3557,120.4551,13839.0
2025-01-16 15:35:00,121.2,121.3,121.17,121.24,21348.0,120.4551,120.5545,120.4253,120.4949,21348.0
2025-01-16 15:40:00,121.25,121.41,121.25,121.35,20957.0,120.5048,120.6638,120.5048,120.6042,20957.0
2025-01-16 15:45:00,121.36,121.57,121.35,121.56,50339.0,120.6141,120.8229,120.6042,120.8129,50339.0
2025-01-16 15:50:00,121.55,121.69,121.54,121.58,53547.0,120.803,120.9421,120.793,120.8328,53547.0
2025-01-16 15:55:00,121.57,121.57,121.35,121.38,261451.0,120.8229,120.8229,120.6042,120.634,261451.0
2025-01-17 09:30:00,122.58,122.58,121.47,121.76,774250.0,121.8267,121.8267,120.7235,121.0117,774250.0
2025-01-17 09:35:00,121.77,122.0,121.57,121.92,36783.0,121.0216,121.2502,120.8229,121.1707,36783.0
2025-01-17 09:40:00,121.96,122.27,121.95,122.17,60361.0,121.2105,121.5186,121.2005,121.4192,60361.0
2025-01-17 09:45:00,122.21,122.58,122.13,122.52,65134.0,121.4589,121.8267,121.3794,121.767,65134.0
2025-01-17 09:50:00,122.52,122.79,122.47,122.7,49760.0,121.767,122.0354,121.7173,121.9459,49760.0
2025-01-17 09:55:00,122.72,122.84,122.6,122.71,57848.0,121.9658,122.0851,121.8465,121.9559,57848.0
2025-01-17 10:00:00,122.72,122.76,122.62,122.7,21283.0,121.9658,122.0055,121.8664,121.9459,21283.0
2025-01-17 10:05:00,122.72,122.75,122.32,122.49,50173.0,121.9658,121.9956,121.5682,121.7372,50173.0
2025-01-17 10:10:00,122.48,122.65,122.31,122.33,35016.0,121.7273,121.8962,121.5583,121.5782,35016.0
2025-01-17 10:15:00,122.34,122.45,122.3,122.32,21100.0,121.5881,121.6974,121.5484,121.5682,21100.0
2025-01-17 10:20:00,122.34,122.46,122.18,122.18,30531.0,121.5881,121.7074,121.4291,121.4291,30531.0
2025-01-17 10:25:00,122.18,122.42,122.15,122.34,49680.0,121.4291,121.6676,121.3993,121.5881,49680.0
2025-01-17 10:30:00,122.36,122.45,122.34,122.35,18478.0,121.608,121.6974,121.5881,121.5981,18478.0
2025-01-17 10:35:00,122.36,122.36,122.18,122.26,13214.0,121.608,121.608,121.4291,121.5086,13214.0
2025-01-17 10:40:00,122.27,122.43,122.26,122.43,11223.0,121.5186,121.6776,121.5086,121.6776,11223.0
2025-01-17 10:45:00,122.43,122.51,122.32,122.42,17940.0,121.6776,121.7571,121.5682,121.6676,17940.0
2025-01-17 10:50:00,122.42,122.49,122.37,122.46,15112.0,121.6676,121.7372,121.6179,121.7074,15112.0
2025-01-17 10:55:00,122.46,122.49,122.36,122.4,19400.0,121.7074,121.7372,121.608,121.6478,19400.0
2025-01-17 11:00:00,122.4,122.6,122.38,122.5,21971.0,121.6478,121.8465,121.6279,121.7471,21971.0
2025-01-17 11:05:00,122.48,122.51,122.42,122.45,15757.0,121.7273,121.7571,121.6676,121.6974,15757.0
2025-01-17 11:10:00,122.46,122.46,122.26,122.3,14450.0,121.7074,121.7074,121.5086,121.5484,14450.0
2025-01-17 11:15:00,122.3,122.38,122.28,122.35,15153.0,121.5484,121.6279,121.5285,121.5981,15153.0
2025-01-17 11:20:00,122.35,122.37,122.26,122.3,16610.0,121.5981,121.6179,121.5086,121.5484,16610.0
2025-01-17 11:25:00,122.3,122.37,122.16,122.21,16543.0,121.5484,121.6179,121.4092,121.4589,16543.0
2025-01-17 11:30:00,122.21,122.25,122.02,122.06,21181.0,121.4589,121.4987,121.2701,121.3098,21181.0
2025-01-17 11:35:00,122.07,122.16,122.07,122.16,22592.0,121.3198,121.4092,121.3198,121.4092,22592.0
2025-01-17 11:40:00,122.16,122.22,122.12,122.22,9770.0,121.4092,121.4689,121.3695,121.4689,9770.0
2025-01-17 11:45:00,122.23,122.24,122.08,122.13,14879.0,121.4788,121.4887,121.3297,121.3794,14879.0
2025-01-17 11:50:00,122.14,122.15,121.98,122.01,16022.0,121.3894,121.3993,121.2303,121.2602,16022.0
2025-01-17 11:55:00,122.0,122.06,121.98,122.05,7708.0,121.2502,121.3098,121.2303,121.2999,7708.0
2025-01-17 12:00:00,122.05,122.1,122.03,122.08,14249.0,121.2999,121.3496,121.28,121.3297,14249.0
2025-01-17 12:05:00,122.06,122.09,121.99,122.06,9432.0,121.3098,121.3397,121.2403,121.3098,9432.0
2025-01-17 12:10:00,122.07,122.18,122.06,122.12,20513.0,121.3198,121.4291,121.3098,121.3695,20513.0
2025-01-17 12:15:00,122.13,122.16,122.07,122.09,15008.0,121.3794,121.4092,121.3198,121.3397,15008.0
2025-01-17 12:20:00,122.07,122.18,122.07,122.14,16897.0,121.3198,121.4291,121.3198,121.3894,16897.0
2025-01-17 12:25:00,122.14,122.28,122.12,122.23,15745.0,121.3894,121.5285,121.3695,121.4788,15745.0
2025-01-17 12:30:00,122.23,122.29,122.21,122.24,10852.0,121.4788,121.5384,121.4589,121.4887,10852.0
2025-01-17 12:35:00,122.25,122.25,122.11,122.14,9606.0,121.4987,121.4987,121.3595,121.3894,9606.0
2025-01-17 12:40:00,122.14,122.2,122.11,122.2,21644.0,121.3894,121.449,121.3595,121.449,21644.0
2025-01-17 12:45:00,122.2,122.31,122.18,122.31,14304.0,121.449,121.5583,121.4291,121.5583,14304.0
2025-01-17 12:50:00,122.29,122.29,122.11,122.12,15347.0,121.5384,121.5384,121.3595,121.3695,15347.0
2025-01-17 12:55:00,122.1,122.11,122.0,122.06,11701.0,121.3496,121.3595,121.2502,121.3098,11701.0
2025-01-17 13:00:00,122.07,122.1,122.05,122.06,12364.0,121.3198,121.3496,121.2999,121.3098,12364.0
2025-01-17 13:05:00,122.06,122.11,122.06,122.09,7905.0,121.3098,121.3595,121.3098,121.3397,7905.0
2025-01-17 13:10:00,122.09,122.11,122.02,122.07,15759.0,121.3397,121.3595,121.2701,121.3198,15759.0
2025-01-17 13:15:00,122.06,122.06,122.0,122.0,13188.0,121.3098,121.3098,121.2502,121.2502,13188.0
2025-01-17 13:20:00,122.01,122.13,122.0,122.13,9458.0,121.2602,121.3794,121.2502,121.3794,9458.0
2025-01-17 13:25:00,122.14,122.2,122.13,122.15,21016.0,121.3894,121.449,121.3794,121.3993,21016.0
2025-01-17 13:30:00,122.16,122.27,122.15,122.21,36897.0,121.4092,121.5186,121.3993,121.4589,36897.0
2025-01-17 13:35:00,122.22,122.33,122.19,122.31,18250.0,121.4689,121.5782,121.439,121.5583,18250.0
2025-01-17 13:40:00,122.29,122.3,122.22,122.22,12088.0,121.5384,121.5484,121.4689,121.4689,12088.0
2025-01-17 13:45:00,122.21,122.3,122.2,122.26,14122.0,121.4589,121.5484,121.449,121.5086,14122.0
2025-01-17 13:50:00,122.25,122.29,122.0,122.04,34148.0,121.4987,121.5384,121.2502,121.29,34148.0
2025-01-17 13:55:00,122.04,122.07,121.96,122.0,13198.0,121.29,121.3198,121.2105,121.2502,13198.0
2025-01-17 14:00:00,122.02,122.07,121.98,121.99,14168.0,121.2701,121.3198,121.2303,121.2403,14168.0
2025-01-17 14:05:00,121.98,121.99,121.83,121.87,11771.0,121.2303,121.2403,121.0813,121.121,11771.0
2025-01-17 14:10:00,121.88,121.96,121.87,121.92,14890.0,121.131,121.2105,121.121,121.1707,14890.0
2025-01-17 14:15:00,121.92,121.95,121.91,121.92,14086.0,121.1707,121.2005,121.1608,121.1707,14086.0
2025-01-17 14:20:00,121.92,122.06,121.92,122.03,16959.0,121.1707,121.3098,121.1707,121.28,16959.0
2025-01-17 14:25:00,122.04,122.04,121.91,121.94,10802.0,121.29,121.29,121.1608,121.1906,10802.0
2025-01-17 14:30:00,121.94,121.95,121.88,121.9,12006.0,121.1906,121.2005,121.131,121.1508,12006.0
2025-01-17 14:35:00,121.9,121.94,121.83,121.84,15320.0,121.1508,121.1906,121.0813,121.0912,15320.0
2025-01-17 14:40:00,121.83,121.88,121.79,121.85,13276.0,121.0813,121.131,121.0415,121.1011,13276.0
2025-01-17 14:45:00,121.86,121.87,121.82,121.83,13618.0,121.1111,121.121,121.0713,121.0813,13618.0
2025-01-17 14:50:00,121.82,121.88,121.8,121.88,16133.0,121.0713,121.131,121.0514,121.131,16133.0
2025-01-17 14:55:00,121.88,121.88,121.76,121.76,23123.0,121.131,121.131,121.0117,121.0117,23123.0
2025-01-17 15:00:00,121.74,121.78,121.68,121.77,22956.0,120.9918,121.0316,120.9322,121.0216,22956.0
2025-01-17 15:05:00,121.76,121.8,121.73,121.78,22179.0,121.0117,121.0514,120.9819,121.0316,22179.0
2025-01-17 15:10:00,121.78,121.87,121.76,121.87,22448.0,121.0316,121.121,121.0117,121.121,22448.0
2025-01-17 15:15:00,121.86,121.87,121.75,121.86,22802.0,121.1111,121.121,121.0018,121.1111,22802.0
2025-01-17 15:20:00,121.85,121.99,121.85,121.96,24151.0,121.1011,121.2403,121.1011,121.2105,24151.0
2025-01-17 15:25:00,121.95,121.95,121.91,121.94,24133.0,121.2005,121.2005,121.1608,121.1906,24133.0
2025-01-17 15:30:00,121.93,122.02,121.91,121.98,25843.0,121.1806,121.2701,121.1608,121.2303,25843.0
2025-01-17 15:35:00,121.98,122.04,121.93,122.04,30242.0,121.2303,121.29,121.1806,121.29,30242.0
2025-01-17 15:40:00,122.04,122.04,121.95,121.96,50545.0,121.29,121.29,121.2005,121.2105,50545.0
2025-01-17 15:45:00,121.96,122.0,121.87,122.0,47839.0,121.2105,121.2502,121.121,121.2502,47839.0
2025-01-17 15:50:00,121.99,122.03,121.85,121.99,75878.0,121.2403,121.28,121.1011,121.2403,75878.0
2025-01-17 15:55:00,121.98,122.01,121.77,121.87,229683.0,121.2303,121.2602,121.0216,121.121,229683.0
2025-01-21 09:30:00,123.68,124.49,123.28,123.65,195047.0,122.9199,123.7249,122.5223,122.8901,195047.0
2025-01-21 09:35:00,123.71,123.8,123.49,123.56,47353.0,122.9497,123.0392,122.7311,122.8006,47353.0
2025-01-21 09:40:00,123.54,123.85,123.52,123.79,62172.0,122.7808,123.0888,122.7609,123.0292,62172.0
2025-01-21 09:45:00,123.78,124.31,123.75,123.98,38761.0,123.0193,123.546,122.9895,123.218,38761.0
2025-01-21 09:50:00,123.91,124.11,123.81,123.98,66416.0,123.1485,123.3472,123.0491,123.218,66416.0
2025-01-21 09:55:00,123.97,124.11,123.84,123.85,27946.0,123.2081,123.3472,123.0789,123.0888,27946.0
2025-01-21 10:00:00,123.85,123.93,123.66,123.82,30998.0,123.0888,123.1684,122.9,123.059,30998.0
2025-01-21 10:05:00,123.86,123.87,123.62,123.73,24138.0,123.0988,123.1087,122.8603,122.9696,24138.0
2025-01-21 10:10:00,123.76,123.9,123.72,123.84,30440.0,122.9994,123.1385,122.9596,123.0789,30440.0
2025-01-21 10:15:00,123.82,124.2,123.8,124.02,14631.0,123.059,123.4367,123.0392,123.2578,14631.0
2025-01-21 10:20:00,124.02,124.02,123.79,123.8,14053.0,123.2578,123.2578,123.0292,123.0392,14053.0
2025-01-21 10:25:00,123.81,123.94,123.76,123.85,21994.0,123.0491,123.1783,122.9994,123.0888,21994.0
2025-01-21 10:30:00,123.86,123.9,123.67,123.71,16914.0,123.0988,123.1385,122.91,122.9497,16914.0
2025-01-21 10:35:00,123.73,123.81,123.61,123.78,18222.0,122.9696,123.0491,122.8503,123.0193,18222.0
2025-01-21 10:40:00,123.75,123.83,123.72,123.77,20546.0,122.9895,123.069,122.9596,123.0093,20546.0
2025-01-21 10:45:00,123.77,123.81,123.68,123.74,18869.0,123.0093,123.0491,122.9199,122.9795,18869.0
2025-01-21 10:50:00,123.75,123.78,123.58,123.67,19128.0,122.9895,123.0193,122.8205,122.91,19128.0
2025-01-21 10:55:00,123.67,123.73,123.56,123.63,13935.0,122.91,122.9696,122.8006,122.8702,13935.0
2025-01-21 11:00:00,123.63,123.65,123.41,123.51,29775.0,122.8702,122.8901,122.6515,122.7509,29775.0
2025-01-21 11:05:00,123.48,123.54,123.24,123.25,25020.0,122.7211,122.7808,122.4826,122.4925,25020.0
2025-01-21 11:10:00,123.25,123.34,123.19,123.21,27927.0,122.4925,122.582,122.4329,122.4528,27927.0
2025-01-21 11:15:00,123.19,123.4,123.16,123.4,24000.0,122.4329,122.6416,122.4031,122.6416,24000.0
2025-01-21 11:20:00,123.4,123.4,123.1,123.1,20371.0,122.6416,122.6416,122.3435,122.3435,20371.0
2025-01-21 11:25:00,123.09,123.13,123.01,123.05,12611.0,122.3335,122.3733,122.254,122.2938,12611.0
2025-01-21 11:30:00,123.04,123.1,123.0,123.05,15201.0,122.2838,122.3435,122.2441,122.2938,15201.0
2025-01-21 11:35:00,123.03,123.07,123.0,123.02,9817.0,122.2739,122.3136,122.2441,122.2639,9817.0
2025-01-21 11:40:00,123.02,123.03,122.85,122.89,16554.0,122.2639,122.2739,122.095,122.1347,16554.0
2025-01-21 11:45:00,122.91,123.05,122.9,123.05,13237.0,122.1546,122.2938,122.1447,122.2938,13237.0
2025-01-21 11:50:00,123.02,123.08,122.9,123.05,17899.0,122.2639,122.3236,122.1447,122.2938,17899.0
2025-01-21 11:55:00,123.05,123.14,122.9,122.98,43658.0,122.2938,122.3832,122.1447,122.2242,43658.0
2025-01-21 12:00:00,122.95,123.08,122.9,123.08,14903.0,122.1944,122.3236,122.1447,122.3236,14903.0
2025-01-21 12:05:00,123.08,123.15,123.05,123.11,15539.0,122.3236,122.3931,122.2938,122.3534,15539.0
2025-01-21 12:10:00,123.09,123.11,122.92,122.96,11875.0,122.3335,122.3534,122.1646,122.2043,11875.0
2025-01-21 12:15:00,122.96,123.0,122.88,122.93,14284.0,122.2043,122.2441,122.1248,122.1745,14284.0
2025-01-21 12:20:00,122.93,123.01,122.86,122.97,24162.0,122.1745,122.254,122.1049,122.2143,24162.0
2025-01-21 12:25:00,122.98,123.09,122.98,123.04,9032.0,122.2242,122.3335,122.2242,122.2838,9032.0
2025-01-21 12:30:00,123.04,123.12,123.02,123.09,17149.0,122.2838,122.3633,122.2639,122.3335,17149.0
2025-01-21 12:35:00,123.08,123.11,123.04,123.08,12073.0,122.3236,122.3534,122.2838,122.3236,12073.0
2025-01-21 12:40:00,123.08,123.2,123.06,123.19,16528.0,122.3236,122.4428,122.3037,122.4329,16528.0
2025-01-21 12:45:00,123.19,123.3,123.19,123.27,26856.0,122.4329,122.5422,122.4329,122.5124,26856.0
2025-01-21 12:50:00,123.28,123.28,123.15,123.2,25888.0,122.5223,122.5223,122.3931,122.4428,25888.0
2025-01-21 12:55:00,123.22,123.3,123.2,123.28,13519.0,122.4627,122.5422,122.4428,122.5223,13519.0
2025-01-21 13:00:00,123.28,123.28,123.04,123.13,11497.0,122.5223,122.5223,122.2838,122.3733,11497.0
2025-01-21 13:05:00,123.12,123.19,123.11,123.18,11351.0,122.3633,122.4329,122.3534,122.423,11351.0
2025-01-21 13:10:00,123.16,123.17,122.97,123.03,29756.0,122.4031,122.413,122.2143,122.2739,29756.0
2025-01-21 13:15:00,123.02,123.17,122.99,123.15,20202.0,122.2639,122.413,122.2341,122.3931,20202.0
2025-01-21 13:20:00,123.13,123.17,123.11,123.13,12456.0,122.3733,122.413,122.3534,122.3733,12456.0
2025-01-21 13:25:00,123.17,123.17,122.98,123.0,18620.0,122.413,122.413,122.2242,122.2441,18620.0
2025-01-21 13:30:00,122.99,123.0,122.82,122.85,18334.0,122.2341,122.2441,122.0652,122.095,18334.0
2025-01-21 13:35:00,122.87,122.91,122.77,122.78,26651.0,122.1149,122.1546,122.0155,122.0254,26651.0
2025-01-21 13:40:00,122.8,122.84,122.73,122.82,17648.0,122.0453,122.0851,121.9757,122.0652,17648.0
2025-01-21 13:45:00,122.84,122.84,122.72,122.73,22201.0,122.0851,122.0851,121.9658,121.9757,22201.0
2025-01-21 13:50:00,122.72,122.77,122.71,122.76,15037.0,121.9658,122.0155,121.9559,122.0055,15037.0
2025-01-21 13:55:00,122.73,122.82,122.73,122.79,18595.0,121.9757,122.0652,121.9757,122.0354,18595.0
2025-01-21 14:00:00,122.79,122.92,122.73,122.9,25803.0,122.0354,122.1646,121.9757,122.1447,25803.0
2025-01-21 14:05:00,122.88,122.95,122.86,122.92,16398.0,122.1248,122.1944,122.1049,122.1646,16398.0
2025-01-21 14:10:00,122.91,122.98,122.91,122.94,16450.0,122.1546,122.2242,122.1546,122.1844,16450.0
2025-01-21 14:15:00,122.94,123.01,122.92,123.0,13248.0,122.1844,122.254,122.1646,122.2441,13248.0
2025-01-21 14:20:00,123.02,123.03,122.87,122.9,17422.0,122.2639,122.2739,122.1149,122.1447,17422.0
2025-01-21 14:25:00,122.9,123.04,122.88,123.02,26606.0,122.1447,122.2838,122.1248,122.2639,26606.0
2025-01-21 14:30:00,123.02,123.07,122.97,123.03,23131.0,122.2639,122.3136,122.2143,122.2739,23131.0
2025-01-21 14:35:00,123.02,123.02,122.91,122.95,18660.0,122.2639,122.2639,122.1546,122.1944,18660.0
2025-01-21 14:40:00,122.97,123.0,122.93,122.95,14306.0,122.2143,122.2441,122.1745,122.1944,14306.0
2025-01-21 14:45:00,122.95,122.95,122.87,122.93,22862.0,122.1944,122.1944,122.1149,122.1745,22862.0
2025-01-21 14:50:00,122.93,122.94,122.86,122.93,16321.0,122.1745,122.1844,122.1049,122.1745,16321.0
2025-01-21 14:55:00,122.91,123.05,122.9,123.03,19240.0,122.1546,122.2938,122.1447,122.2739,19240.0
2025-01-21 15:00:00,123.02,123.09,123.0,123.05,23240.0,122.2639,122.3335,122.2441,122.2938,23240.0
2025-01-21 15:05:00,123.05,123.12,122.97,122.99,20937.0,122.2938,122.3633,122.2143,122.2341,20937.0
2025-01-21 15:10:00,122.98,123.03,122.96,122.96,20815.0,122.2242,122.2739,122.2043,122.2043,20815.0
2025-01-21 15:15:00,122.98,123.04,122.96,123.02,19884.0,122.2242,122.2838,122.2043,122.2639,19884.0
2025-01-21 15:20:00,123.01,123.13,123.01,123.06,30092.0,122.254,122.3733,122.254,122.3037,30092.0
2025-01-21 15:25:00,123.08,123.18,123.05,123.18,17927.0,122.3236,122.423,122.2938,122.423,17927.0
2025-01-21 15:30:00,123.15,123.16,122.99,122.99,27115.0,122.3931,122.4031,122.2341,122.2341,27115.0
2025-01-21 15:35:00,123.0,123.04,122.89,122.99,26447.0,122.2441,122.2838,122.1347,122.2341,26447.0
2025-01-21 15:40:00,123.01,123.14,122.96,123.14,26411.0,122.254,122.3832,122.2043,122.3832,26411.0
2025-01-21 15:45:00,123.14,123.21,123.11,123.2,36347.0,122.3832,122.4528,122.3534,122.4428,36347.0
2025-01-21 15:50:00,123.18,123.35,123.18,123.23,64352.0,122.423,122.5919,122.423,122.4727,64352.0
2025-01-21 15:55:00,123.23,123.33,123.12,123.28,256479.0,122.4727,122.572,122.3633,122.5223,256479.0
2025-01-22 09:30:00,123.41,123.49,122.33,122.45,95147.0,122.6515,122.7311,121.5782,121.6974,95147.0
2025-01-22 09:35:00,122.45,122.53,122.03,122.05,22162.0,121.6974,121.777,121.28,121.2999,22162.0
2025-01-22 09:40:00,122.06,122.15,121.81,121.87,17597.0,121.3098,121.3993,121.0614,121.121,17597.0
2025-01-22 09:45:00,121.84,121.87,121.63,121.69,25459.0,121.0912,121.121,120.8825,120.9421,25459.0
2025-01-22 09:50:00,121.7,121.72,121.34,121.51,33389.0,120.9521,120.9719,120.5943,120.7632,33389.0
2025-01-22 09:55:00,121.54,121.92,121.53,121.9,19259.0,120.793,121.1707,120.7831,121.1508,19259.0
2025-01-22 10:00:00,121.91,122.12,121.79,122.07,27817.0,121.1608,121.3695,121.0415,121.3198,27817.0
2025-01-22 10:05:00,122.07,122.25,121.94,122.24,43179.0,121.3198,121.4987,121.1906,121.4887,43179.0
2025-01-22 10:10:00,122.22,122.36,122.19,122.31,16071.0,121.4689,121.608,121.439,121.5583,16071.0
2025-01-22 10:15:00,122.31,122.66,122.28,122.54,20714.0,121.5583,121.9062,121.5285,121.7869,20714.0
2025-01-22 10:20:00,122.55,122.72,122.48,122.71,21129.0,121.7968,121.9658,121.7273,121.9559,21129.0
2025-01-22 10:25:00,122.67,122.72,122.54,122.59,11967.0,121.9161,121.9658,121.7869,121.8366,11967.0
2025-01-22 10:30:00,122.57,122.6,122.35,122.42,18083.0,121.8167,121.8465,121.5981,121.6676,18083.0
2025-01-22 10:35:00,122.39,122.54,122.34,122.46,11191.0,121.6378,121.7869,121.5881,121.7074,11191.0
2025-01-22 10:40:00,122.45,122.49,122.31,122.32,12150.0,121.6974,121.7372,121.5583,121.5682,12150.0
2025-01-22 10:45:00,122.36,122.54,122.34,122.49,17086.0,121.608,121.7869,121.5881,121.7372,17086.0
2025-01-22 10:50:00,122.52,122.68,122.47,122.56,18322.0,121.767,121.926,121.7173,121.8068,18322.0
2025-01-22 10:55:00,122.54,122.58,122.4,122.45,20158.0,121.7869,121.8267,121.6478,121.6974,20158.0
2025-01-22 11:00:00,122.47,122.47,122.22,122.27,13669.0,121.7173,121.7173,121.4689,121.5186,13669.0
2025-01-22 11:05:00,122.21,122.41,122.21,122.41,15495.0,121.4589,121.6577,121.4589,121.6577,15495.0
2025-01-22 11:10:00,122.37,122.43,122.28,122.28,16822.0,121.6179,121.6776,121.5285,121.5285,16822.0
2025-01-22 11:15:00,122.29,122.36,122.19,122.22,13512.0,121.5384,121.608,121.439,121.4689,13512.0
2025-01-22 11:20:00,122.24,122.29,122.22,122.24,13281.0,121.4887,121.5384,121.4689,121.4887,13281.0
2025-01-22 11:25:00,122.23,122.42,122.23,122.39,10847.0,121.4788,121.6676,121.4788,121.6378,10847.0
2025-01-22 11:30:00,122.42,122.51,122.37,122.39,12875.0,121.6676,121.7571,121.6179,121.6378,12875.0
2025-01-22 11:35:00,122.39,122.42,122.3,122.4,22625.0,121.6378,121.6676,121.5484,121.6478,22625.0
2025-01-22 11:40:00,122.37,122.4,122.27,122.35,10231.0,121.6179,121.6478,121.5186,121.5981,10231.0
2025-01-22 11:45:00,122.34,122.34,122.26,122.27,16689.0,121.5881,121.5881,121.5086,121.5186,16689.0
2025-01-22 11:50:00,122.26,122.41,122.26,122.35,8843.0,121.5086,121.6577,121.5086,121.5981,8843.0
2025-01-22 11:55:00,122.34,122.4,122.3,122.31,15080.0,121.5881,121.6478,121.5484,121.5583,15080.0
2025-01-22 12:00:00,122.3,122.31,122.19,122.21,9770.0,121.5484,121.5583,121.439,121.4589,9770.0
2025-01-22 12:05:00,122.21,122.28,122.18,122.25,10270.0,121.4589,121.5285,121.4291,121.4987,10270.0
2025-01-22 12:10:00,122.25,122.33,122.16,122.21,16165.0,121.4987,121.5782,121.4092,121.4589,16165.0
2025-01-22 12:15:00,122.23,122.31,122.22,122.26,7047.0,121.4788,121.5583,121.4689,121.5086,7047.0
2025-01-22 12:20:00,122.26,122.26,122.12,122.14,15547.0,121.5086,121.5086,121.3695,121.3894,15547.0
2025-01-22 12:25:00,122.14,122.17,122.09,122.09,6970.0,121.3894,121.4192,121.3397,121.3397,6970.0
2025-01-22 12:30:00,122.1,122.19,122.1,122.17,8104.0,121.3496,121.439,121.3496,121.4192,8104.0
2025-01-22 12:35:00,122.19,122.23,122.16,122.22,13149.0,121.439,121.4788,121.4092,121.4689,13149.0
2025-01-22 12:40:00,122.22,122.22,122.08,122.14,9095.0,121.4689,121.4689,121.3297,121.3894,9095.0
2025-01-22 12:45:00,122.11,122.19,122.11,122.18,7013.0,121.3595,121.439,121.3595,121.4291,7013.0
2025-01-22 12:50:00,122.18,122.18,122.09,122.11,8458.0,121.4291,121.4291,121.3397,121.3595,8458.0
2025-01-22 12:55:00,122.11,122.17,122.11,122.17,8346.0,121.3595,121.4192,121.3595,121.4192,8346.0
2025-01-22 13:00:00,122.16,122.18,122.07,122.07,11719.0,121.4092,121.4291,121.3198,121.3198,11719.0
2025-01-22 13:05:00,122.06,122.13,122.05,122.13,5064.0,121.3098,121.3794,121.2999,121.3794,5064.0
2025-01-22 13:10:00,122.12,122.26,122.1,122.25,18985.0,121.3695,121.5086,121.3496,121.4987,18985.0
2025-01-22 13:15:00,122.25,122.31,122.24,122.28,7104.0,121.4987,121.5583,121.4887,121.5285,7104.0
2025-01-22 13:20:00,122.27,122.36,122.23,122.31,16328.0,121.5186,121.608,121.4788,121.5583,16328.0
2025-01-22 13:25:00,122.3,122.32,122.21,122.26,8668.0,121.5484,121.5682,121.4589,121.5086,8668.0
2025-01-22 13:30:00,122.27,122.34,122.25,122.31,10520.0,121.5186,121.5881,121.4987,121.5583,10520.0
2025-01-22 13:35:00,122.31,122.42,122.28,122.3,32306.0,121.5583,121.6676,121.5285,121.5484,32306.0
2025-01-22 13:40:00,122.32,122.37,122.29,122.37,6559.0,121.5682,121.6179,121.5384,121.6179,6559.0
2025-01-22 13:45:00,122.37,122.41,122.34,122.34,10188.0,121.6179,121.6577,121.5881,121.5881,10188.0
2025-01-22 13:50:00,122.33,122.4,122.33,122.36,9376.0,121.5782,121.6478,121.5782,121.608,9376.0
2025-01-22 13:55:00,122.36,122.41,122.32,122.32,13085.0,121.608,121.6577,121.5682,121.5682,13085.0
2025-01-22 14:00:00,122.33,122.33,122.25,122.29,8188.0,121.5782,121.5782,121.4987,121.5384,8188.0
2025-01-22 14:05:00,122.33,122.4,122.32,122.34,8037.0,121.5782,121.6478,121.5682,121.5881,8037.0
2025-01-22 14:10:00,122.36,122.41,122.35,122.35,14135.0,121.608,121.6577,121.5981,121.5981,14135.0
2025-01-22 14:15:00,122.35,122.41,122.34,122.38,9916.0,121.5981,121.6577,121.5881,121.6279,9916.0
2025-01-22 14:20:00,122.38,122.38,122.31,122.37,24059.0,121.6279,121.6279,121.5583,121.6179,24059.0
2025-01-22 14:25:00,122.37,122.37,122.26,122.34,11309.0,121.6179,121.6179,121.5086,121.5881,11309.0
2025-01-22 14:30:00,122.34,122.38,122.27,122.34,16406.0,121.5881,121.6279,121.5186,121.5881,16406.0
2025-01-22 14:35:00,122.33,122.42,122.33,122.39,13761.0,121.5782,121.6676,121.5782,121.6378,13761.0
2025-01-22 14:40:00,122.4,122.43,122.26,122.32,13725.0,121.6478,121.6776,121.5086,121.5682,13725.0
2025-01-22 14:45:00,122.33,122.35,122.26,122.29,11416.0,121.5782,121.5981,121.5086,121.5384,11416.0
2025-01-22 14:50:00,122.27,122.32,122.24,122.26,16921.0,121.5186,121.5682,121.4887,121.5086,16921.0
2025-01-22 14:55:00,122.26,122.27,122.2,122.23,13711.0,121.5086,121.5186,121.449,121.4788,13711.0
2025-01-22 15:00:00,122.22,122.25,122.17,122.18,17201.0,121.4689,121.4987,121.4192,121.4291,17201.0
2025-01-22 15:05:00,122.2,122.31,122.19,122.29,13366.0,121.449,121.5583,121.439,121.5384,13366.0
2025-01-22 15:10:00,122.29,122.35,122.29,122.31,21379.0,121.5384,121.5981,121.5384,121.5583,21379.0
2025-01-22 15:15:00,122.31,122.31,122.25,122.28,20331.0,121.5583,121.5583,121.4987,121.5285,20331.0
2025-01-22 15:20:00,122.28,122.32,122.22,122.32,16118.0,121.5285,121.5682,121.4689,121.5682,16118.0
2025-01-22 15:25:00,122.3,122.31,122.16,122.22,41835.0,121.5484,121.5583,121.4092,121.4689,41835.0
2025-01-22 15:30:00,122.22,122.35,122.21,122.32,27466.0,121.4689,121.5981,121.4589,121.5682,27466.0
2025-01-22 15:35:00,122.31,122.35,122.23,122.3,38317.0,121.5583,121.5981,121.4788,121.5484,38317.0
2025-01-22 15:40:00,122.3,122.3,122.1,122.1,33673.0,121.5484,121.5484,121.3496,121.3496,33673.0
2025-01-22 15:45:00,122.12,122.17,122.09,122.1,49533.0,121.3695,121.4192,121.3397,121.3496,49533.0
2025-01-22 15:50:00,122.1,122.19,122.05,122.09,83423.0,121.3496,121.439,121.2999,121.3397,83423.0
2025-01-22 15:55:00,122.08,122.61,122.07,122.57,353132.0,121.3297,121.8565,121.3198,121.8167,353132.0
2025-01-23 09:30:00,122.5,123.07,122.41,122.62,96886.0,121.7471,122.3136,121.6577,121.8664,96886.0
2025-01-23 09:35:00,122.57,122.68,122.4,122.65,15585.0,121.8167,121.926,121.6478,121.8962,15585.0
2025-01-23 09:40:00,122.59,122.79,122.58,122.65,18271.0,121.8366,122.0354,121.8267,121.8962,18271.0
2025-01-23 09:45:00,122.7,122.81,122.48,122.54,25916.0,121.9459,122.0552,121.7273,121.7869,25916.0
2025-01-23 09:50:00,122.57,122.64,122.49,122.53,22627.0,121.8167,121.8863,121.7372,121.777,22627.0
2025-01-23 09:55:00,122.54,122.72,122.5,122.69,23461.0,121.7869,121.9658,121.7471,121.936,23461.0
2025-01-23 10:00:00,122.68,122.76,122.63,122.74,28232.0,121.926,122.0055,121.8763,121.9857,28232.0
2025-01-23 10:05:00,122.73,122.9,122.67,122.89,16935.0,121.9757,122.1447,121.9161,122.1347,16935.0
2025-01-23 10:10:00,122.85,122.88,122.53,122.56,29714.0,122.095,122.1248,121.777,121.8068,29714.0
2025-01-23 10:15:00,122.56,122.66,122.56,122.65,16927.0,121.8068,121.9062,121.8068,121.8962,16927.0
2025-01-23 10:20:00,122.63,122.71,122.5,122.55,21628.0,121.8763,121.9559,121.7471,121.7968,21628.0
2025-01-23 10:25:00,122.55,122.6,122.38,122.38,12668.0,121.7968,121.8465,121.6279,121.6279,12668.0
2025-01-23 10:30:00,122.41,122.43,122.32,122.37,16855.0,121.6577,121.6776,121.5682,121.6179,16855.0
2025-01-23 10:35:00,122.34,122.55,122.34,122.53,66881.0,121.5881,121.7968,121.5881,121.777,66881.0
2025-01-23 10:40:00,122.53,122.58,122.48,122.51,14092.0,121.777,121.8267,121.7273,121.7571,14092.0
2025-01-23 10:45:00,122.52,122.6,122.5,122.55,23327.0,121.767,121.8465,121.7471,121.7968,23327.0
2025-01-23 10:50:00,122.55,122.62,122.47,122.49,19941.0,121.7968,121.8664,121.7173,121.7372,19941.0
2025-01-23 10:55:00,122.49,122.55,122.38,122.47,15092.0,121.7372,121.7968,121.6279,121.7173,15092.0
2025-01-23 11:00:00,122.47,122.58,122.37,122.43,18310.0,121.7173,121.8267,121.6179,121.6776,18310.0
2025-01-23 11:05:00,122.41,122.41,122.28,122.28,15702.0,121.6577,121.6577,121.5285,121.5285,15702.0
2025-01-23 11:10:00,122.29,122.4,122.25,122.38,20820.0,121.5384,121.6478,121.4987,121.6279,20820.0
2025-01-23 11:15:00,122.39,122.56,122.38,122.51,15728.0,121.6378,121.8068,121.6279,121.7571,15728.0
2025-01-23 11:20:00,122.5,122.63,122.5,122.6,12378.0,121.7471,121.8763,121.7471,121.8465,12378.0
2025-01-23 11:25:00,122.59,122.61,122.47,122.54,12885.0,121.8366,121.8565,121.7173,121.7869,12885.0
2025-01-23 11:30:00,122.55,122.59,122.48,122.48,16255.0,121.7968,121.8366,121.7273,121.7273,16255.0
2025-01-23 11:35:00,122.47,122.59,122.44,122.56,105600.0,121.7173,121.8366,121.6875,121.8068,105600.0
2025-01-23 11:40:00,122.59,122.67,122.51,122.67,10024.0,121.8366,121.9161,121.7571,121.9161,10024.0
2025-01-23 11:45:00,122.64,122.65,122.51,122.53,11580.0,121.8863,121.8962,121.7571,121.777,11580.0
2025-01-23 11:50:00,122.52,122.53,122.43,122.43,12488.0,121.767,121.777,121.6776,121.6776,12488.0
2025-01-23 11:55:00,122.43,122.44,122.33,122.33,12539.0,121.6776,121.6875,121.5782,121.5782,12539.0
2025-01-23 12:00:00,122.34,122.39,122.33,122.37,9881.0,121.5881,121.6378,121.5782,121.6179,9881.0
2025-01-23 12:05:00,122.38,122.41,122.31,122.34,20529.0,121.6279,121.6577,121.5583,121.5881,20529.0
2025-01-23 12:10:00,122.35,122.44,122.35,122.42,12725.0,121.5981,121.6875,121.5981,121.6676,12725.0
2025-01-23 12:15:00,122.41,122.46,122.4,122.45,15235.0,121.6577,121.7074,121.6478,121.6974,15235.0
2025-01-23 12:20:00,122.43,122.45,122.29,122.29,16960.0,121.6776,121.6974,121.5384,121.5384,16960.0
2025-01-23 12:25:00,122.29,122.3,122.26,122.26,13868.0,121.5384,121.5484,121.5086,121.5086,13868.0
2025-01-23 12:30:00,122.25,122.28,122.2,122.28,12241.0,121.4987,121.5285,121.449,121.5285,12241.0
2025-01-23 12:35:00,122.28,122.29,122.24,122.24,15318.0,121.5285,121.5384,121.4887,121.4887,15318.0
2025-01-23 12:40:00,122.23,122.27,122.23,122.27,11213.0,121.4788,121.5186,121.4788,121.5186,11213.0
2025-01-23 12:45:00,122.25,122.4,122.25,122.34,10169.0,121.4987,121.6478,121.4987,121.5881,10169.0
2025-01-23 12:50:00,122.34,122.38,122.31,122.33,21818.0,121.5881,121.6279,121.5583,121.5782,21818.0
2025-01-23 12:55:00,122.33,122.38,122.31,122.37,10782.0,121.5782,121.6279,121.5583,121.6179,10782.0
2025-01-23 13:00:00,122.37,122.38,122.29,122.36,24044.0,121.6179,121.6279,121.5384,121.608,24044.0
2025-01-23 13:05:00,122.36,122.48,122.34,122.47,7116.0,121.608,121.7273,121.5881,121.7173,7116.0
2025-01-23 13:10:00,122.47,122.57,122.45,122.56,13457.0,121.7173,121.8167,121.6974,121.8068,13457.0
2025-01-23 13:15:00,122.57,122.57,122.47,122.48,14727.0,121.8167,121.8167,121.7173,121.7273,14727.0
2025-01-23 13:20:00,122.47,122.48,122.37,122.43,13231.0,121.7173,121.7273,121.6179,121.6776,13231.0
2025-01-23 13:25:00,122.44,122.46,122.4,122.43,13551.0,121.6875,121.7074,121.6478,121.6776,13551.0
2025-01-23 13:30:00,122.45,122.57,122.45,122.55,12304.0,121.6974,121.8167,121.6974,121.7968,12304.0
2025-01-23 13:35:00,122.55,122.56,122.52,122.55,13954.0,121.7968,121.8068,121.767,121.7968,13954.0
2025-01-23 13:40:00,122.54,122.57,122.5,122.56,17076.0,121.7869,121.8167,121.7471,121.8068,17076.0
2025-01-23 13:45:00,122.56,122.6,122.52,122.55,18190.0,121.8068,121.8465,121.767,121.7968,18190.0
2025-01-23 13:50:00,122.54,122.58,122.52,122.53,15972.0,121.7869,121.8267,121.767,121.777,15972.0
2025-01-23 13:55:00,122.52,122.57,122.48,122.51,17444.0,121.767,121.8167,121.7273,121.7571,17444.0
2025-01-23 14:00:00,122.5,122.56,122.48,122.49,21159.0,121.7471,121.8068,121.7273,121.7372,21159.0
2025-01-23 14:05:00,122.48,122.51,122.46,122.51,13501.0,121.7273,121.7571,121.7074,121.7571,13501.0
2025-01-23 14:10:00,122.51,122.59,122.46,122.59,17177.0,121.7571,121.8366,121.7074,121.8366,17177.0
2025-01-23 14:15:00,122.59,122.63,122.59,122.61,14796.0,121.8366,121.8763,121.8366,121.8565,14796.0
2025-01-23 14:20:00,122.61,122.63,122.54,122.55,22751.0,121.8565,121.8763,121.7869,121.7968,22751.0
2025-01-23 14:25:00,122.54,122.57,122.48,122.5,17080.0,121.7869,121.8167,121.7273,121.7471,17080.0
2025-01-23 14:30:00,122.5,122.52,122.48,122.51,10463.0,121.7471,121.767,121.7273,121.7571,10463.0
2025-01-23 14:35:00,122.51,122.53,122.39,122.39,16931.0,121.7571,121.777,121.6378,121.6378,16931.0
2025-01-23 14:40:00,122.4,122.54,122.4,122.53,12794.0,121.6478,121.7869,121.6478,121.777,12794.0
2025-01-23 14:45:00,122.53,122.53,122.46,122.46,18239.0,121.777,121.777,121.7074,121.7074,18239.0
2025-01-23 14:50:00,122.45,122.48,122.42,122.46,13694.0,121.6974,121.7273,121.6676,121.7074,13694.0
2025-01-23 14:55:00,122.46,122.47,122.41,122.42,19393.0,121.7074,121.7173,121.6577,121.6676,19393.0
2025-01-23 15:00:00,122.42,122.45,122.39,122.42,16367.0,121.6676,121.6974,121.6378,121.6676,16367.0
2025-01-23 15:05:00,122.4,122.43,122.38,122.4,15238.0,121.6478,121.6776,121.6279,121.6478,15238.0
2025-01-23 15:10:00,122.4,122.44,122.32,122.34,23369.0,121.6478,121.6875,121.5682,121.5881,23369.0
2025-01-23 15:15:00,122.35,122.41,122.34,122.39,20126.0,121.5981,121.6577,121.5881,121.6378,20126.0
2025-01-23 15:20:00,122.39,122.41,122.31,122.38,26301.0,121.6378,121.6577,121.5583,121.6279,26301.0
2025-01-23 15:25:00,122.38,122.44,122.35,122.35,22076.0,121.6279,121.6875,121.5981,121.5981,22076.0
2025-01-23 15:30:00,122.35,122.4,122.35,122.38,23147.0,121.5981,121.6478,121.5981,121.6279,23147.0
2025-01-23 15:35:00,122.38,122.43,122.36,122.43,99795.0,121.6279,121.6776,121.608,121.6776,99795.0
2025-01-23 15:40:00,122.42,122.48,122.37,122.45,47736.0,121.6676,121.7273,121.6179,121.6974,47736.0
2025-01-23 15:45:00,122.45,122.62,122.44,122.6,41542.0,121.6974,121.8664,121.6875,121.8465,41542.0
2025-01-23 15:50:00,122.59,122.63,122.47,122.57,68653.0,121.8366,121.8763,121.7173,121.8167,68653.0
2025-01-23 15:55:00,122.55,122.76,122.52,122.58,215402.0,121.7968,122.0055,121.767,121.8267,215402.0
2025-01-24 09:30:00,122.57,122.91,122.33,122.66,96660.0,121.8167,122.1546,121.5782,121.9062,96660.0
2025-01-24 09:35:00,122.68,122.87,122.67,122.69,9087.0,121.926,122.1149,121.9161,121.936,9087.0
2025-01-24 09:40:00,122.69,122.83,122.61,122.67,17655.0,121.936,122.0751,121.8565,121.9161,17655.0
2025-01-24 09:45:00,122.69,122.78,122.62,122.66,9959.0,121.936,122.0254,121.8664,121.9062,9959.0
2025-01-24 09:50:00,122.66,122.66,122.49,122.55,12951.0,121.9062,121.9062,121.7372,121.7968,12951.0
2025-01-24 09:55:00,122.51,122.65,122.49,122.62,19246.0,121.7571,121.8962,121.7372,121.8664,19246.0
2025-01-24 10:00:00,122.64,122.88,122.61,122.84,16544.0,121.8863,122.1248,121.8565,122.0851,16544.0
2025-01-24 10:05:00,122.84,123.18,122.79,123.13,47606.0,122.0851,122.423,122.0354,122.3733,47606.0
2025-01-24 10:10:00,123.11,123.13,122.78,122.87,45269.0,122.3534,122.3733,122.0254,122.1149,45269.0
2025-01-24 10:15:00,122.84,123.31,122.84,123.27,149130.0,122.0851,122.5522,122.0851,122.5124,149130.0
2025-01-24 10:20:00,123.29,123.48,123.28,123.36,29966.0,122.5323,122.7211,122.5223,122.6019,29966.0
2025-01-24 10:25:00,123.36,123.42,123.21,123.33,35077.0,122.6019,122.6615,122.4528,122.572,35077.0
2025-01-24 10:30:00,123.31,123.33,123.08,123.08,17326.0,122.5522,122.572,122.3236,122.3236,17326.0
2025-01-24 10:35:00,123.1,123.12,122.99,123.05,19900.0,122.3435,122.3633,122.2341,122.2938,19900.0
2025-01-24 10:40:00,123.05,123.05,122.83,122.9,36969.0,122.2938,122.2938,122.0751,122.1447,36969.0
2025-01-24 10:45:00,122.92,123.05,122.89,123.01,15581.0,122.1646,122.2938,122.1347,122.254,15581.0
2025-01-24 10:50:00,123.01,123.02,122.84,122.88,20710.0,122.254,122.2639,122.0851,122.1248,20710.0
2025-01-24 10:55:00,122.85,122.87,122.76,122.84,17646.0,122.095,122.1149,122.0055,122.0851,17646.0
2025-01-24 11:00:00,122.83,122.93,122.81,122.9,121777.0,122.0751,122.1745,122.0552,122.1447,121777.0
2025-01-24 11:05:00,122.89,123.0,122.89,122.96,10333.0,122.1347,122.2441,122.1347,122.2043,10333.0
2025-01-24 11:10:00,122.96,122.98,122.86,122.88,13664.0,122.2043,122.2242,122.1049,122.1248,13664.0
2025-01-24 11:15:00,122.89,122.91,122.82,122.84,21080.0,122.1347,122.1546,122.0652,122.0851,21080.0
2025-01-24 11:20:00,122.84,122.93,122.82,122.9,12726.0,122.0851,122.1745,122.0652,122.1447,12726.0
2025-01-24 11:25:00,122.91,122.99,122.85,122.97,7653.0,122.1546,122.2341,122.095,122.2143,7653.0
2025-01-24 11:30:00,122.96,122.99,122.96,122.97,5367.0,122.2043,122.2341,122.2043,122.2143,5367.0
2025-01-24 11:35:00,122.98,122.99,122.88,122.89,10458.0,122.2242,122.2341,122.1248,122.1347,10458.0
2025-01-24 11:40:00,122.88,122.88,122.81,122.87,13952.0,122.1248,122.1248,122.0552,122.1149,13952.0
2025-01-24 11:45:00,122.87,122.88,122.81,122.81,9606.0,122.1149,122.1248,122.0552,122.0552,9606.0
2025-01-24 11:50:00,122.82,122.87,122.82,122.85,8196.0,122.0652,122.1149,122.0652,122.095,8196.0
2025-01-24 11:55:00,122.84,122.89,122.76,122.8,14375.0,122.0851,122.1347,122.0055,122.0453,14375.0
2025-01-24 12:00:00,122.8,122.83,122.71,122.83,23931.0,122.0453,122.0751,121.9559,122.0751,23931.0
2025-01-24 12:05:00,122.84,122.89,122.79,122.79,10663.0,122.0851,122.1347,122.0354,122.0354,10663.0
2025-01-24 12:10:00,122.81,122.81,122.72,122.75,22929.0,122.0552,122.0552,121.9658,121.9956,22929.0
2025-01-24 12:15:00,122.77,122.86,122.76,122.84,13201.0,122.0155,122.1049,122.0055,122.0851,13201.0
2025-01-24 12:20:00,122.85,122.88,122.82,122.85,15295.0,122.095,122.1248,122.0652,122.095,15295.0
2025-01-24 12:25:00,122.86,122.96,122.82,122.82,10241.0,122.1049,122.2043,122.0652,122.0652,10241.0
2025-01-24 12:30:00,122.82,122.87,122.81,122.87,15452.0,122.0652,122.1149,122.0552,122.1149,15452.0
2025-01-24 12:35:00,122.86,122.94,122.85,122.94,5483.0,122.1049,122.1844,122.095,122.1844,5483.0
2025-01-24 12:40:00,122.93,122.94,122.84,122.86,9179.0,122.1745,122.1844,122.0851,122.1049,9179.0
2025-01-24 12:45:00,122.84,122.94,122.83,122.89,8381.0,122.0851,122.1844,122.0751,122.1347,8381.0
2025-01-24 12:50:00,122.91,122.97,122.9,122.96,8550.0,122.1546,122.2143,122.1447,122.2043,8550.0
2025-01-24 12:55:00,122.94,123.0,122.91,122.96,11327.0,122.1844,122.2441,122.1546,122.2043,11327.0
2025-01-24 13:00:00,122.97,123.04,122.93,122.97,24363.0,122.2143,122.2838,122.1745,122.2143,24363.0
2025-01-24 13:05:00,122.97,122.98,122.69,122.85,22335.0,122.2143,122.2242,121.936,122.095,22335.0
2025-01-24 13:10:00,122.82,122.88,122.76,122.81,21486.0,122.0652,122.1248,122.0055,122.0552,21486.0
2025-01-24 13:15:00,122.81,122.82,122.72,122.78,11876.0,122.0552,122.0652,121.9658,122.0254,11876.0
2025-01-24 13:20:00,122.78,122.8,122.74,122.79,10133.0,122.0254,122.0453,121.9857,122.0354,10133.0
2025-01-24 13:25:00,122.8,122.89,122.77,122.86,320906.0,122.0453,122.1347,122.0155,122.1049,320906.0
2025-01-24 13:30:00,122.87,122.89,122.82,122.84,6979.0,122.1149,122.1347,122.0652,122.0851,6979.0
2025-01-24 13:35:00,122.82,122.91,122.82,122.9,10331.0,122.0652,122.1546,122.0652,122.1447,10331.0
2025-01-24 13:40:00,122.9,122.98,122.89,122.94,14060.0,122.1447,122.2242,122.1347,122.1844,14060.0
2025-01-24 13:45:00,122.96,123.16,122.96,123.14,33773.0,122.2043,122.4031,122.2043,122.3832,33773.0
2025-01-24 13:50:00,123.12,123.2,123.08,123.08,13839.0,122.3633,122.4428,122.3236,122.3236,13839.0
2025-01-24 13:55:00,123.07,123.08,122.92,122.96,15590.0,122.3136,122.3236,122.1646,122.2043,15590.0
2025-01-24 14:00:00,122.95,122.96,122.87,122.87,13269.0,122.1944,122.2043,122.1149,122.1149,13269.0
2025-01-24 14:05:00,122.88,122.88,122.79,122.82,20424.0,122.1248,122.1248,122.0354,122.0652,20424.0
2025-01-24 14:10:00,122.81,122.82,122.75,122.75,14356.0,122.0552,122.0652,121.9956,121.9956,14356.0
2025-01-24 14:15:00,122.75,122.85,122.73,122.83,10976.0,121.9956,122.095,121.9757,122.0751,10976.0
2025-01-24 14:20:00,122.81,122.84,122.79,122.84,13070.0,122.0552,122.0851,122.0354,122.0851,13070.0
2025-01-24 14:25:00,122.84,122.86,122.79,122.79,11595.0,122.0851,122.1049,122.0354,122.0354,11595.0
2025-01-24 14:30:00,122.77,122.8,122.73,122.73,8763.0,122.0155,122.0453,121.9757,121.9757,8763.0
2025-01-24 14:35:00,122.75,122.81,122.73,122.79,14026.0,121.9956,122.0552,121.9757,122.0354,14026.0
2025-01-24 14:40:00,122.78,122.85,122.78,122.82,11394.0,122.0254,122.095,122.0254,122.0652,11394.0
2025-01-24 14:45:00,122.81,122.81,122.69,122.73,16090.0,122.0552,122.0552,121.936,121.9757,16090.0
2025-01-24 14:50:00,122.73,122.78,122.73,122.73,11399.0,121.9757,122.0254,121.9757,121.9757,11399.0
2025-01-24 14:55:00,122.73,122.79,122.69,122.79,14382.0,121.9757,122.0354,121.936,122.0354,14382.0
2025-01-24 15:00:00,122.79,122.83,122.63,122.66,26526.0,122.0354,122.0751,121.8763,121.9062,26526.0
2025-01-24 15:05:00,122.65,122.72,122.62,122.69,18096.0,121.8962,121.9658,121.8664,121.936,18096.0
2025-01-24 15:10:00,122.69,122.76,122.62,122.75,28230.0,121.936,122.0055,121.8664,121.9956,28230.0
2025-01-24 15:15:00,122.75,122.76,122.68,122.7,10973.0,121.9956,122.0055,121.926,121.9459,10973.0
2025-01-24 15:20:00,122.7,122.77,122.68,122.7,18739.0,121.9459,122.0155,121.926,121.9459,18739.0
2025-01-24 15:25:00,122.71,122.76,122.68,122.76,17606.0,121.9559,122.0055,121.926,122.0055,17606.0
2025-01-24 15:30:00,122.76,122.8,122.67,122.69,24509.0,122.0055,122.0453,121.9161,121.936,24509.0
2025-01-24 15:35:00,122.69,122.7,122.52,122.54,34591.0,121.936,121.9459,121.767,121.7869,34591.0
2025-01-24 15:40:00,122.56,122.61,122.5,122.6,40464.0,121.8068,121.8565,121.7471,121.8465,40464.0
2025-01-24 15:45:00,122.59,122.66,122.43,122.45,48836.0,121.8366,121.9062,121.6776,121.6974,48836.0
2025-01-24 15:50:00,122.46,122.51,122.31,122.39,107853.0,121.7074,121.7571,121.5583,121.6378,107853.0
2025-01-24 15:55:00,122.39,122.73,122.36,122.73,300246.0,121.6378,121.9757,121.608,121.9757,300246.0
2025-01-27 09:30:00,123.1,124.24,123.04,124.17,141802.0,122.3435,123.4764,122.2838,123.4069,141802.0
2025-01-27 09:35:00,124.15,124.48,123.99,124.36,33917.0,123.387,123.715,123.228,123.5957,33917.0
2025-01-27 09:40:00,124.37,124.37,123.79,123.9,26944.0,123.6056,123.6056,123.0292,123.1385,26944.0
2025-01-27 09:45:00,123.89,124.08,123.66,123.78,28507.0,123.1286,123.3174,122.9,123.0193,28507.0
2025-01-27 09:50:00,123.73,123.87,123.53,123.74,24759.0,122.9696,123.1087,122.7708,122.9795,24759.0
2025-01-27 09:55:00,123.82,124.04,123.76,124.03,17967.0,123.059,123.2777,122.9994,123.2677,17967.0
2025-01-27 10:00:00,124.01,124.01,123.7,123.84,25644.0,123.2479,123.2479,122.9398,123.0789,25644.0
2025-01-27 10:05:00,123.84,123.94,123.67,123.85,20136.0,123.0789,123.1783,122.91,123.0888,20136.0
2025-01-27 10:10:00,123.83,123.88,123.69,123.84,27649.0,123.069,123.1187,122.9298,123.0789,27649.0
2025-01-27 10:15:00,123.87,123.91,123.56,123.67,30975.0,123.1087,123.1485,122.8006,122.91,30975.0
2025-01-27 10:20:00,123.64,123.8,123.48,123.7,35226.0,122.8801,123.0392,122.7211,122.9398,35226.0
2025-01-27 10:25:00,123.68,123.78,123.55,123.64,35160.0,122.9199,123.0193,122.7907,122.8801,35160.0
2025-01-27 10:30:00,123.64,123.76,123.58,123.69,20173.0,122.8801,122.9994,122.8205,122.9298,20173.0
2025-01-27 10:35:00,123.69,123.84,123.68,123.75,24580.0,122.9298,123.0789,122.9199,122.9895,24580.0
2025-01-27 10:40:00,123.75,123.75,123.57,123.63,24911.0,122.9895,122.9895,122.8106,122.8702,24911.0
2025-01-27 10:45:00,123.63,123.7,123.48,123.5,29478.0,122.8702,122.9398,122.7211,122.741,29478.0
2025-01-27 10:50:00,123.5,123.65,123.49,123.61,15091.0,122.741,122.8901,122.7311,122.8503,15091.0
2025-01-27 10:55:00,123.61,123.69,123.51,123.59,29802.0,122.8503,122.9298,122.7509,122.8304,29802.0
2025-01-27 11:00:00,123.58,123.73,123.43,123.73,19141.0,122.8205,122.9696,122.6714,122.9696,19141.0
2025-01-27 11:05:00,123.73,123.84,123.7,123.73,21715.0,122.9696,123.0789,122.9398,122.9696,21715.0
2025-01-27 11:10:00,123.74,123.88,123.71,123.87,12691.0,122.9795,123.1187,122.9497,123.1087,12691.0
2025-01-27 11:15:00,123.89,123.98,123.89,123.95,18725.0,123.1286,123.218,123.1286,123.1882,18725.0
2025-01-27 11:20:00,123.96,124.08,123.95,124.05,26352.0,123.1982,123.3174,123.1882,123.2876,26352.0
2025-01-27 11:25:00,124.03,124.17,124.02,124.11,61525.0,123.2677,123.4069,123.2578,123.3472,61525.0
2025-01-27 11:30:00,124.09,124.21,123.99,124.19,25927.0,123.3274,123.4466,123.228,123.4268,25927.0
2025-01-27 11:35:00,124.2,124.37,124.17,124.19,19492.0,123.4367,123.6056,123.4069,123.4268,19492.0
2025-01-27 11:40:00,124.18,124.32,124.17,124.21,17849.0,123.4168,123.556,123.4069,123.4466,17849.0
2025-01-27 11:45:00,124.2,124.24,124.16,124.21,17697.0,123.4367,123.4764,123.3969,123.4466,17697.0
2025-01-27 11:50:00,124.2,124.22,123.96,123.97,21609.0,123.4367,123.4566,123.1982,123.2081,21609.0
2025-01-27 11:55:00,123.97,124.06,123.9,123.92,15840.0,123.2081,123.2976,123.1385,123.1584,15840.0
2025-01-27 12:00:00,123.89,123.93,123.83,123.84,17136.0,123.1286,123.1684,123.069,123.0789,17136.0
2025-01-27 12:05:00,123.86,123.97,123.74,123.96,16246.0,123.0988,123.2081,122.9795,123.1982,16246.0
2025-01-27 12:10:00,123.94,124.01,123.94,124.0,10294.0,123.1783,123.2479,123.1783,123.2379,10294.0
2025-01-27 12:15:00,123.98,124.04,123.97,123.99,23735.0,123.218,123.2777,123.2081,123.228,23735.0
2025-01-27 12:20:00,123.99,124.03,123.96,124.02,19935.0,123.228,123.2677,123.1982,123.2578,19935.0
2025-01-27 12:25:00,124.02,124.06,123.99,124.03,61577.0,123.2578,123.2976,123.228,123.2677,61577.0
2025-01-27 12:30:00,124.02,124.08,124.0,124.06,39411.0,123.2578,123.3174,123.2379,123.2976,39411.0
2025-01-27 12:35:00,124.05,124.19,124.05,124.17,48312.0,123.2876,123.4268,123.2876,123.4069,48312.0
2025-01-27 12:40:00,124.18,124.33,124.14,124.14,54115.0,123.4168,123.5659,123.3771,123.3771,54115.0
2025-01-27 12:45:00,124.14,124.18,124.05,124.05,48733.0,123.3771,123.4168,123.2876,123.2876,48733.0
2025-01-27 12:50:00,124.07,124.1,124.0,124.08,51562.0,123.3075,123.3373,123.2379,123.3174,51562.0
2025-01-27 12:55:00,124.09,124.19,124.07,124.1,22644.0,123.3274,123.4268,123.3075,123.3373,22644.0
2025-01-27 13:00:00,124.11,124.14,124.0,124.01,29986.0,123.3472,123.3771,123.2379,123.2479,29986.0
2025-01-27 13:05:00,124.01,124.24,124.0,124.16,26189.0,123.2479,123.4764,123.2379,123.3969,26189.0
2025-01-27 13:10:00,124.14,124.32,124.13,124.3,11383.0,123.3771,123.556,123.3671,123.5361,11383.0
2025-01-27 13:15:00,124.32,124.39,124.21,124.21,19909.0,123.556,123.6255,123.4466,123.4466,19909.0
2025-01-27 13:20:00,124.22,124.31,124.15,124.26,15531.0,123.4566,123.546,123.387,123.4963,15531.0
2025-01-27 13:25:00,124.24,124.32,124.24,124.32,13708.0,123.4764,123.556,123.4764,123.556,13708.0
2025-01-27 13:30:00,124.32,124.37,124.28,124.33,29144.0,123.556,123.6056,123.5162,123.5659,29144.0
2025-01-27 13:35:00,124.34,124.37,124.26,124.28,17846.0,123.5758,123.6056,123.4963,123.5162,17846.0
2025-01-27 13:40:00,124.29,124.42,124.28,124.42,28550.0,123.5261,123.6553,123.5162,123.6553,28550.0
2025-01-27 13:45:00,124.42,124.44,124.31,124.44,26487.0,123.6553,123.6752,123.546,123.6752,26487.0
2025-01-27 13:50:00,124.46,124.6,124.43,124.6,30796.0,123.6951,123.8342,123.6653,123.8342,30796.0
2025-01-27 13:55:00,124.58,124.6,124.49,124.56,24542.0,123.8144,123.8342,123.7249,123.7945,24542.0
2025-01-27 14:00:00,124.57,124.78,124.57,124.77,13667.0,123.8044,124.0131,123.8044,124.0032,13667.0
2025-01-27 14:05:00,124.75,124.92,124.72,124.9,28057.0,123.9833,124.1523,123.9535,124.1324,28057.0
2025-01-27 14:10:00,124.9,124.94,124.85,124.94,55946.0,124.1324,124.1721,124.0827,124.1721,55946.0
2025-01-27 14:15:00,124.93,124.95,124.84,124.88,34700.0,124.1622,124.1821,124.0728,124.1125,34700.0
2025-01-27 14:20:00,124.88,124.97,124.85,124.95,39202.0,124.1125,124.202,124.0827,124.1821,39202.0
2025-01-27 14:25:00,124.97,125.1,124.93,125.07,56069.0,124.202,124.3312,124.1622,124.3013,56069.0
2025-01-27 14:30:00,125.07,125.32,125.04,125.11,60585.0,124.3013,124.5498,124.2715,124.3411,60585.0
2025-01-27 14:35:00,125.1,125.16,125.03,125.07,45764.0,124.3312,124.3908,124.2616,124.3013,45764.0
2025-01-27 14:40:00,125.09,125.14,124.93,125.01,35550.0,124.3212,124.3709,124.1622,124.2417,35550.0
2025-01-27 14:45:00,125.01,125.05,124.86,124.89,23806.0,124.2417,124.2815,124.0926,124.1225,23806.0
2025-01-27 14:50:00,124.9,124.9,124.74,124.79,25390.0,124.1324,124.1324,123.9734,124.0231,25390.0
2025-01-27 14:55:00,124.77,124.81,124.74,124.76,23936.0,124.0032,124.0429,123.9734,123.9933,23936.0
2025-01-27 15:00:00,124.75,124.8,124.63,124.64,22395.0,123.9833,124.033,123.8641,123.874,22395.0
2025-01-27 15:05:00,124.63,124.63,124.4,124.5,43273.0,123.8641,123.8641,123.6355,123.7349,43273.0
2025-01-27 15:10:00,124.52,124.55,124.42,124.45,24517.0,123.7547,123.7845,123.6553,123.6852,24517.0
2025-01-27 15:15:00,124.44,124.78,124.44,124.78,18432.0,123.6752,124.0131,123.6752,124.0131,18432.0
2025-01-27 15:20:00,124.77,124.85,124.7,124.76,24454.0,124.0032,124.0827,123.9336,123.9933,24454.0
2025-01-27 15:25:00,124.76,124.81,124.72,124.75,24790.0,123.9933,124.0429,123.9535,123.9833,24790.0
2025-01-27 15:30:00,124.76,124.77,124.66,124.69,21971.0,123.9933,124.0032,123.8939,123.9237,21971.0
2025-01-27 15:35:00,124.7,124.81,124.69,124.7,39022.0,123.9336,124.0429,123.9237,123.9336,39022.0
2025-01-27 15:40:00,124.7,124.82,124.7,124.8,38085.0,123.9336,124.0529,123.9336,124.033,38085.0
2025-01-27 15:45:00,124.8,124.8,124.59,124.69,29978.0,124.033,124.033,123.8243,123.9237,29978.0
2025-01-27 15:50:00,124.78,124.83,124.68,124.8,71838.0,124.0131,124.0628,123.9137,124.033,71838.0
2025-01-27 15:55:00,124.8,124.92,124.76,124.9,250793.0,124.033,124.1523,123.9933,124.1324,250793.0
2025-01-28 09:30:00,124.61,124.74,124.13,124.58,65801.0,123.8442,123.9734,123.3671,123.8144,65801.0
2025-01-28 09:35:00,124.58,125.16,124.35,125.11,30577.0,123.8144,124.3908,123.5858,124.3411,30577.0
2025-01-28 09:40:00,125.12,125.45,125.05,125.14,35556.0,124.351,124.679,124.2815,124.3709,35556.0
2025-01-28 09:45:00,125.16,125.18,124.72,124.74,34721.0,124.3908,124.4107,123.9535,123.9734,34721.0
2025-01-28 09:50:00,124.73,124.95,124.71,124.81,47387.0,123.9634,124.1821,123.9436,124.0429,47387.0
2025-01-28 09:55:00,124.85,124.85,124.51,124.79,16670.0,124.0827,124.0827,123.7448,124.0231,16670.0
2025-01-28 10:00:00,124.75,124.85,124.65,124.79,26875.0,123.9833,124.0827,123.8839,124.0231,26875.0
2025-01-28 10:05:00,124.81,124.89,124.68,124.72,31676.0,124.0429,124.1225,123.9137,123.9535,31676.0
2025-01-28 10:10:00,124.66,124.91,124.64,124.89,42313.0,123.8939,124.1423,123.874,124.1225,42313.0
2025-01-28 10:15:00,124.89,125.08,124.81,125.03,37976.0,124.1225,124.3113,124.0429,124.2616,37976.0
2025-01-28 10:20:00,125.03,125.08,124.94,124.97,18636.0,124.2616,124.3113,124.1721,124.202,18636.0
2025-01-28 10:25:00,125.01,125.1,124.91,125.07,19656.0,124.2417,124.3312,124.1423,124.3013,19656.0
2025-01-28 10:30:00,125.07,125.09,124.77,124.83,31402.0,124.3013,124.3212,124.0032,124.0628,31402.0
2025-01-28 10:35:00,124.83,124.91,124.81,124.9,23879.0,124.0628,124.1423,124.0429,124.1324,23879.0
2025-01-28 10:40:00,124.91,124.91,124.74,124.84,17875.0,124.1423,124.1423,123.9734,124.0728,17875.0
2025-01-28 10:45:00,124.85,124.91,124.83,124.9,35172.0,124.0827,124.1423,124.0628,124.1324,35172.0
2025-01-28 10:50:00,124.91,124.96,124.85,124.88,32086.0,124.1423,124.192,124.0827,124.1125,32086.0
2025-01-28 10:55:00,124.87,124.9,124.77,124.81,16486.0,124.1026,124.1324,124.0032,124.0429,16486.0
2025-01-28 11:00:00,124.8,124.83,124.68,124.72,9165.0,124.033,124.0628,123.9137,123.9535,9165.0
2025-01-28 11:05:00,124.69,124.69,124.55,124.59,10639.0,123.9237,123.9237,123.7845,123.8243,10639.0
2025-01-28 11:10:00,124.59,124.61,124.43,124.51,16455.0,123.8243,123.8442,123.6653,123.7448,16455.0
2025-01-28 11:15:00,124.53,124.55,124.38,124.39,10737.0,123.7647,123.7845,123.6156,123.6255,10737.0
2025-01-28 11:20:00,124.38,124.38,124.03,124.03,11677.0,123.6156,123.6156,123.2677,123.2677,11677.0
2025-01-28 11:25:00,124.06,124.09,123.89,123.9,16737.0,123.2976,123.3274,123.1286,123.1385,16737.0
2025-01-28 11:30:00,123.9,123.94,123.81,123.89,18477.0,123.1385,123.1783,123.0491,123.1286,18477.0
2025-01-28 11:35:00,123.83,123.88,123.72,123.81,13560.0,123.069,123.1187,122.9596,123.0491,13560.0
2025-01-28 11:40:00,123.81,123.86,123.73,123.86,11115.0,123.0491,123.0988,122.9696,123.0988,11115.0
2025-01-28 11:45:00,123.86,123.95,123.84,123.95,10965.0,123.0988,123.1882,123.0789,123.1882,10965.0
2025-01-28 11:50:00,123.95,123.95,123.78,123.92,11946.0,123.1882,123.1882,123.0193,123.1584,11946.0
2025-01-28 11:55:00,123.9,123.92,123.77,123.83,14116.0,123.1385,123.1584,123.0093,123.069,14116.0
2025-01-28 12:00:00,123.83,123.9,123.82,123.86,17191.0,123.069,123.1385,123.059,123.0988,17191.0
2025-01-28 12:05:00,123.87,123.94,123.85,123.88,11741.0,123.1087,123.1783,123.0888,123.1187,11741.0
2025-01-28 12:10:00,123.9,123.93,123.79,123.79,17499.0,123.1385,123.1684,123.0292,123.0292,17499.0
2025-01-28 12:15:00,123.81,123.9,123.81,123.9,10398.0,123.0491,123.1385,123.0491,123.1385,10398.0
2025-01-28 12:20:00,123.87,123.91,123.7,123.74,14291.0,123.1087,123.1485,122.9398,122.9795,14291.0
2025-01-28 12:25:00,123.77,123.92,123.74,123.84,9787.0,123.0093,123.1584,122.9795,123.0789,9787.0
2025-01-28 12:30:00,123.85,123.94,123.84,123.86,11693.0,123.0888,123.1783,123.0789,123.0988,11693.0
2025-01-28 12:35:00,123.87,123.91,123.79,123.83,12265.0,123.1087,123.1485,123.0292,123.069,12265.0
2025-01-28 12:40:00,123.83,123.93,123.82,123.85,11338.0,123.069,123.1684,123.059,123.0888,11338.0
2025-01-28 12:45:00,123.86,123.92,123.8,123.91,14258.0,123.0988,123.1584,123.0392,123.1485,14258.0
2025-01-28 12:50:00,123.91,123.93,123.82,123.88,31914.0,123.1485,123.1684,123.059,123.1187,31914.0
2025-01-28 12:55:00,123.88,123.98,123.88,123.94,38050.0,123.1187,123.218,123.1187,123.1783,38050.0
2025-01-28 13:00:00,123.95,124.07,123.85,124.04,23212.0,123.1882,123.3075,123.0888,123.2777,23212.0
2025-01-28 13:05:00,124.05,124.17,124.03,124.13,21774.0,123.2876,123.4069,123.2677,123.3671,21774.0
2025-01-28 13:10:00,124.14,124.26,124.13,124.26,18350.0,123.3771,123.4963,123.3671,123.4963,18350.0
2025-01-28 13:15:00,124.26,124.26,124.15,124.17,9918.0,123.4963,123.4963,123.387,123.4069,9918.0
2025-01-28 13:20:00,124.18,124.19,124.1,124.13,12089.0,123.4168,123.4268,123.3373,123.3671,12089.0
2025-01-28 13:25:00,124.15,124.22,124.13,124.2,13634.0,123.387,123.4566,123.3671,123.4367,13634.0
2025-01-28 13:30:00,124.22,124.27,124.17,124.23,18694.0,123.4566,123.5063,123.4069,123.4665,18694.0
2025-01-28 13:35:00,124.21,124.22,124.1,124.11,9296.0,123.4466,123.4566,123.3373,123.3472,9296.0
2025-01-28 13:40:00,124.11,124.18,124.09,124.16,18441.0,123.3472,123.4168,123.3274,123.3969,18441.0
2025-01-28 13:45:00,124.17,124.25,124.13,124.25,11728.0,123.4069,123.4864,123.3671,123.4864,11728.0
2025-01-28 13:50:00,124.25,124.26,124.17,124.17,24098.0,123.4864,123.4963,123.4069,123.4069,24098.0
2025-01-28 13:55:00,124.16,124.22,124.14,124.15,14141.0,123.3969,123.4566,123.3771,123.387,14141.0
2025-01-28 14:00:00,124.17,124.22,124.12,124.12,22958.0,123.4069,123.4566,123.3572,123.3572,22958.0
2025-01-28 14:05:00,124.11,124.11,124.0,124.09,42885.0,123.3472,123.3472,123.2379,123.3274,42885.0
2025-01-28 14:10:00,124.09,124.1,124.02,124.06,14633.0,123.3274,123.3373,123.2578,123.2976,14633.0
2025-01-28 14:15:00,124.06,124.18,124.03,124.16,23425.0,123.2976,123.4168,123.2677,123.3969,23425.0
2025-01-28 14:20:00,124.18,124.24,124.16,124.19,19750.0,123.4168,123.4764,123.3969,123.4268,19750.0
2025-01-28 14:25:00,124.16,124.28,124.15,124.25,14058.0,123.3969,123.5162,123.387,123.4864,14058.0
2025-01-28 14:30:00,124.24,124.33,124.21,124.24,42403.0,123.4764,123.5659,123.4466,123.4764,42403.0
2025-01-28 14:35:00,124.26,124.28,124.17,124.2,8488.0,123.4963,123.5162,123.4069,123.4367,8488.0
2025-01-28 14:40:00,124.19,124.24,124.16,124.17,14559.0,123.4268,123.4764,123.3969,123.4069,14559.0
2025-01-28 14:45:00,124.19,124.22,124.08,124.09,10606.0,123.4268,123.4566,123.3174,123.3274,10606.0
2025-01-28 14:50:00,124.08,124.16,124.08,124.09,10481.0,123.3174,123.3969,123.3174,123.3274,10481.0
2025-01-28 14:55:00,124.12,124.28,124.11,124.26,23823.0,123.3572,123.5162,123.3472,123.4963,23823.0
2025-01-28 15:00:00,124.26,124.33,124.2,124.28,19375.0,123.4963,123.5659,123.4367,123.5162,19375.0
2025-01-28 15:05:00,124.28,124.4,124.19,124.37,17089.0,123.5162,123.6355,123.4268,123.6056,17089.0
2025-01-28 15:10:00,124.35,124.48,124.35,124.47,12981.0,123.5858,123.715,123.5858,123.705,12981.0
2025-01-28 15:15:00,124.47,124.62,124.45,124.6,25850.0,123.705,123.8541,123.6852,123.8342,25850.0
2025-01-28 15:20:00,124.58,124.64,124.51,124.58,27119.0,123.8144,123.874,123.7448,123.8144,27119.0
2025-01-28 15:25:00,124.59,124.59,124.44,124.47,24971.0,123.8243,123.8243,123.6752,123.705,24971.0
2025-01-28 15:30:00,124.45,124.51,124.42,124.49,22136.0,123.6852,123.7448,123.6553,123.7249,22136.0
2025-01-28 15:35:00,124.48,124.49,124.36,124.41,27865.0,123.715,123.7249,123.5957,123.6454,27865.0
2025-01-28 15:40:00,124.41,124.46,124.33,124.43,23980.0,123.6454,123.6951,123.5659,123.6653,23980.0
2025-01-28 15:45:00,124.42,124.45,124.31,124.35,32075.0,123.6553,123.6852,123.546,123.5858,32075.0
2025-01-28 15:50:00,124.36,124.48,124.32,124.45,55823.0,123.5957,123.715,123.556,123.6852,55823.0
2025-01-28 15:55:00,124.43,124.49,124.29,124.34,191745.0,123.6653,123.7249,123.5261,123.5758,191745.0
2025-01-29 09:30:00,124.28,124.79,124.08,124.57,54941.0,123.5162,124.0231,123.3174,123.8044,54941.0
2025-01-29 09:35:00,124.57,124.82,124.42,124.82,22976.0,123.8044,124.0529,123.6553,124.0529,22976.0
2025-01-29 09:40:00,124.87,124.87,124.68,124.73,15595.0,124.1026,124.1026,123.9137,123.9634,15595.0
2025-01-29 09:45:00,124.78,124.84,124.64,124.73,9915.0,124.0131,124.0728,123.874,123.9634,9915.0
2025-01-29 09:50:00,124.77,124.77,124.41,124.42,27048.0,124.0032,124.0032,123.6454,123.6553,27048.0
2025-01-29 09:55:00,124.45,124.53,124.32,124.46,26151.0,123.6852,123.7647,123.556,123.6951,26151.0
2025-01-29 10:00:00,124.46,124.8,124.42,124.8,14139.0,123.6951,124.033,123.6553,124.033,14139.0
2025-01-29 10:05:00,124.73,124.8,124.55,124.58,10665.0,123.9634,124.033,123.7845,123.8144,10665.0
2025-01-29 10:10:00,124.58,124.74,124.55,124.69,13606.0,123.8144,123.9734,123.7845,123.9237,13606.0
2025-01-29 10:15:00,124.74,124.84,124.69,124.76,15531.0,123.9734,124.0728,123.9237,123.9933,15531.0
2025-01-29 10:20:00,124.71,124.77,124.56,124.77,8330.0,123.9436,124.0032,123.7945,124.0032,8330.0
2025-01-29 10:25:00,124.8,124.81,124.66,124.68,13819.0,124.033,124.0429,123.8939,123.9137,13819.0
2025-01-29 10:30:00,124.68,124.71,124.63,124.65,14472.0,123.9137,123.9436,123.8641,123.8839,14472.0
2025-01-29 10:35:00,124.68,124.74,124.65,124.71,11950.0,123.9137,123.9734,123.8839,123.9436,11950.0
2025-01-29 10:40:00,124.73,124.92,124.72,124.86,16587.0,123.9634,124.1523,123.9535,124.0926,16587.0
2025-01-29 10:45:00,124.9,124.93,124.83,124.84,14213.0,124.1324,124.1622,124.0628,124.0728,14213.0
2025-01-29 10:50:00,124.84,124.86,124.71,124.71,18645.0,124.0728,124.0926,123.9436,123.9436,18645.0
2025-01-29 10:55:00,124.74,124.77,124.67,124.71,22417.0,123.9734,124.0032,123.9038,123.9436,22417.0
2025-01-29 11:00:00,124.72,124.87,124.68,124.87,13996.0,123.9535,124.1026,123.9137,124.1026,13996.0
2025-01-29 11:05:00,124.88,125.05,124.87,125.05,5850.0,124.1125,124.2815,124.1026,124.2815,5850.0
2025-01-29 11:10:00,125.08,125.2,125.05,125.2,6690.0,124.3113,124.4305,124.2815,124.4305,6690.0
2025-01-29 11:15:00,125.21,125.24,125.13,125.2,9726.0,124.4405,124.4703,124.361,124.4305,9726.0
2025-01-29 11:20:00,125.18,125.2,125.07,125.17,15461.0,124.4107,124.4305,124.3013,124.4007,15461.0
2025-01-29 11:25:00,125.17,125.26,125.15,125.19,4175.0,124.4007,124.4902,124.3809,124.4206,4175.0
2025-01-29 11:30:00,125.19,125.31,125.19,125.23,10071.0,124.4206,124.5399,124.4206,124.4604,10071.0
2025-01-29 11:35:00,125.25,125.25,125.11,125.17,11688.0,124.4802,124.4802,124.3411,124.4007,11688.0
2025-01-29 11:40:00,125.2,125.2,125.08,125.1,10009.0,124.4305,124.4305,124.3113,124.3312,10009.0
2025-01-29 11:45:00,125.08,125.16,125.0,125.13,14458.0,124.3113,124.3908,124.2318,124.361,14458.0
2025-01-29 11:50:00,125.14,125.14,125.0,125.11,8479.0,124.3709,124.3709,124.2318,124.3411,8479.0
2025-01-29 11:55:00,125.1,125.1,124.95,124.98,10236.0,124.3312,124.3312,124.1821,124.2119,10236.0
2025-01-29 12:00:00,124.98,125.03,124.95,124.98,30293.0,124.2119,124.2616,124.1821,124.2119,30293.0
2025-01-29 12:05:00,124.98,125.03,124.96,125.0,5166.0,124.2119,124.2616,124.192,124.2318,5166.0
2025-01-29 12:10:00,124.99,125.01,124.71,124.75,26416.0,124.2218,124.2417,123.9436,123.9833,26416.0
2025-01-29 12:15:00,124.78,124.87,124.77,124.81,11649.0,124.0131,124.1026,124.0032,124.0429,11649.0
2025-01-29 12:20:00,124.85,124.96,124.82,124.93,7805.0,124.0827,124.192,124.0529,124.1622,7805.0
2025-01-29 12:25:00,124.93,125.01,124.9,124.95,23815.0,124.1622,124.2417,124.1324,124.1821,23815.0
2025-01-29 12:30:00,124.98,125.03,124.98,125.0,13561.0,124.2119,124.2616,124.2119,124.2318,13561.0
2025-01-29 12:35:00,124.98,125.09,124.98,125.04,14140.0,124.2119,124.3212,124.2119,124.2715,14140.0
2025-01-29 12:40:00,125.04,125.11,125.03,125.07,6542.0,124.2715,124.3411,124.2616,124.3013,6542.0
2025-01-29 12:45:00,125.07,125.09,124.97,124.97,9943.0,124.3013,124.3212,124.202,124.202,9943.0
2025-01-29 12:50:00,124.94,124.99,124.94,124.99,10021.0,124.1721,124.2218,124.1721,124.2218,10021.0
2025-01-29 12:55:00,124.98,125.05,124.96,125.0,10695.0,124.2119,124.2815,124.192,124.2318,10695.0
2025-01-29 13:00:00,125.01,125.03,124.62,124.7,52131.0,124.2417,124.2616,123.8541,123.9336,52131.0
2025-01-29 13:05:00,124.66,124.86,124.63,124.82,14529.0,123.8939,124.0926,123.8641,124.0529,14529.0
2025-01-29 13:10:00,124.82,124.9,124.79,124.86,6212.0,124.0529,124.1324,124.0231,124.0926,6212.0
2025-01-29 13:15:00,124.89,125.0,124.87,124.94,8630.0,124.1225,124.2318,124.1026,124.1721,8630.0
2025-01-29 13:20:00,124.95,125.04,124.94,125.03,7528.0,124.1821,124.2715,124.1721,124.2616,7528.0
2025-01-29 13:25:00,125.05,125.1,124.94,124.99,10153.0,124.2815,124.3312,124.1721,124.2218,10153.0
2025-01-29 13:30:00,124.99,124.99,124.81,124.83,10476.0,124.2218,124.2218,124.0429,124.0628,10476.0
2025-01-29 13:35:00,124.84,124.89,124.83,124.85,7782.0,124.0728,124.1225,124.0628,124.0827,7782.0
2025-01-29 13:40:00,124.83,124.84,124.66,124.68,8838.0,124.0628,124.0728,123.8939,123.9137,8838.0
2025-01-29 13:45:00,124.7,124.86,124.65,124.83,9035.0,123.9336,124.0926,123.8839,124.0628,9035.0
2025-01-29 13:50:00,124.84,124.91,124.82,124.86,9401.0,124.0728,124.1423,124.0529,124.0926,9401.0
2025-01-29 13:55:00,124.85,124.88,124.69,124.78,18871.0,124.0827,124.1125,123.9237,124.0131,18871.0
2025-01-29 14:00:00,124.75,124.79,124.41,124.52,22313.0,123.9833,124.0231,123.6454,123.7547,22313.0
2025-01-29 14:05:00,124.52,124.59,124.38,124.45,19812.0,123.7547,123.8243,123.6156,123.6852,19812.0
2025-01-29 14:10:00,124.46,124.48,124.38,124.42,12384.0,123.6951,123.715,123.6156,123.6553,12384.0
2025-01-29 14:15:00,124.41,124.43,124.24,124.28,20316.0,123.6454,123.6653,123.4764,123.5162,20316.0
2025-01-29 14:20:00,124.29,124.31,124.14,124.25,41387.0,123.5261,123.546,123.3771,123.4864,41387.0
2025-01-29 14:25:00,124.22,124.3,124.13,124.21,12044.0,123.4566,123.5361,123.3671,123.4466,12044.0
2025-01-29 14:30:00,124.21,124.44,124.21,124.42,20441.0,123.4466,123.6752,123.4466,123.6553,20441.0
2025-01-29 14:35:00,124.4,124.47,124.24,124.41,22643.0,123.6355,123.705,123.4764,123.6454,22643.0
2025-01-29 14:40:00,124.39,124.55,124.19,124.26,23939.0,123.6255,123.7845,123.4268,123.4963,23939.0
2025-01-29 14:45:00,124.29,124.46,124.14,124.37,28138.0,123.5261,123.6951,123.3771,123.6056,28138.0
2025-01-29 14:50:00,124.42,124.5,124.31,124.48,16983.0,123.6553,123.7349,123.546,123.715,16983.0
2025-01-29 14:55:00,124.47,124.5,124.26,124.4,27564.0,123.705,123.7349,123.4963,123.6355,27564.0
2025-01-29 15:00:00,124.39,124.47,124.33,124.38,25369.0,123.6255,123.705,123.5659,123.6156,25369.0
2025-01-29 15:05:00,124.37,124.43,124.29,124.41,17640.0,123.6056,123.6653,123.5261,123.6454,17640.0
2025-01-29 15:10:00,124.4,124.46,124.28,124.34,24253.0,123.6355,123.6951,123.5162,123.5758,24253.0
2025-01-29 15:15:00,124.32,124.35,124.16,124.25,22937.0,123.556,123.5858,123.3969,123.4864,22937.0
2025-01-29 15:20:00,124.22,124.45,124.22,124.43,36993.0,123.4566,123.6852,123.4566,123.6653,36993.0
2025-01-29 15:25:00,124.43,124.5,124.38,124.45,42712.0,123.6653,123.7349,123.6156,123.6852,42712.0
2025-01-29 15:30:00,124.45,124.47,124.3,124.34,32351.0,123.6852,123.705,123.5361,123.5758,32351.0
2025-01-29 15:35:00,124.34,124.35,124.18,124.19,28428.0,123.5758,123.5858,123.4168,123.4268,28428.0
2025-01-29 15:40:00,124.19,124.33,124.18,124.27,41891.0,123.4268,123.5659,123.4168,123.5063,41891.0
2025-01-29 15:45:00,124.29,124.34,124.18,124.26,41157.0,123.5261,123.5758,123.4168,123.4963,41157.0
2025-01-29 15:50:00,124.25,124.28,124.03,124.05,45198.0,123.4864,123.5162,123.2677,123.2876,45198.0
2025-01-29 15:55:00,124.06,124.29,124.0,124.21,226225.0,123.2976,123.5261,123.2379,123.4466,226225.0
2025-01-30 09:30:00,124.83,125.05,124.61,124.99,56778.0,124.0628,124.2815,123.8442,124.2218,56778.0
2025-01-30 09:35:00,125.05,125.3,124.92,125.16,92974.0,124.2815,124.5299,124.1523,124.3908,92974.0
2025-01-30 09:40:00,125.21,125.25,125.0,125.15,53672.0,124.4405,124.4802,124.2318,124.3809,53672.0
2025-01-30 09:45:00,125.16,125.23,125.07,125.14,38582.0,124.3908,124.4604,124.3013,124.3709,38582.0
2025-01-30 09:50:00,125.17,125.62,125.11,125.6,38985.0,124.4007,124.848,124.3411,124.8281,38985.0
2025-01-30 09:55:00,125.59,125.93,125.56,125.93,23051.0,124.8182,125.1561,124.7883,125.1561,23051.0
2025-01-30 10:00:00,125.95,126.02,125.59,125.68,36822.0,125.1759,125.2455,124.8182,124.9076,36822.0
2025-01-30 10:05:00,125.68,125.79,125.57,125.57,30728.0,124.9076,125.0169,124.7983,124.7983,30728.0
2025-01-30 10:10:00,125.56,125.71,125.52,125.55,23204.0,124.7883,124.9374,124.7486,124.7784,23204.0
2025-01-30 10:15:00,125.53,125.73,125.53,125.63,26104.0,124.7585,124.9573,124.7585,124.8579,26104.0
2025-01-30 10:20:00,125.65,125.72,125.42,125.43,32927.0,124.8778,124.9474,124.6492,124.6591,32927.0
2025-01-30 10:25:00,125.43,125.67,125.42,125.52,18598.0,124.6591,124.8977,124.6492,124.7486,18598.0
2025-01-30 10:30:00,125.56,125.71,125.49,125.69,11877.0,124.7883,124.9374,124.7188,124.9175,11877.0
2025-01-30 10:35:00,125.69,125.8,125.63,125.69,13114.0,124.9175,125.0269,124.8579,124.9175,13114.0
2025-01-30 10:40:00,125.7,125.71,125.61,125.61,11707.0,124.9275,124.9374,124.838,124.838,11707.0
2025-01-30 10:45:00,125.6,125.6,125.45,125.47,15769.0,124.8281,124.8281,124.679,124.6989,15769.0
2025-01-30 10:50:00,125.47,125.51,125.38,125.47,18233.0,124.6989,124.7386,124.6094,124.6989,18233.0
2025-01-30 10:55:00,125.48,125.6,125.43,125.56,33029.0,124.7088,124.8281,124.6591,124.7883,33029.0
2025-01-30 11:00:00,125.54,125.7,125.48,125.63,31296.0,124.7685,124.9275,124.7088,124.8579,31296.0
2025-01-30 11:05:00,125.64,125.75,125.61,125.72,59080.0,124.8678,124.9772,124.838,124.9474,59080.0
2025-01-30 11:10:00,125.73,125.83,125.69,125.81,31368.0,124.9573,125.0567,124.9175,125.0368,31368.0
2025-01-30 11:15:00,125.83,125.99,125.81,125.98,56680.0,125.0567,125.2157,125.0368,125.2058,56680.0
2025-01-30 11:20:00,125.98,126.06,125.93,125.99,66450.0,125.2058,125.2853,125.1561,125.2157,66450.0
2025-01-30 11:25:00,125.97,126.11,125.97,126.1,39776.0,125.1958,125.335,125.1958,125.325,39776.0
2025-01-30 11:30:00,126.08,126.08,125.97,126.04,26117.0,125.3051,125.3051,125.1958,125.2654,26117.0
2025-01-30 11:35:00,126.02,126.23,126.0,126.11,33199.0,125.2455,125.4542,125.2256,125.335,33199.0
2025-01-30 11:40:00,126.11,126.11,125.87,125.98,29947.0,125.335,125.335,125.0964,125.2058,29947.0
2025-01-30 11:45:00,125.99,126.13,125.99,126.09,27033.0,125.2157,125.3548,125.2157,125.3151,27033.0
2025-01-30 11:50:00,126.09,126.3,126.08,126.3,13205.0,125.3151,125.5238,125.3051,125.5238,13205.0
2025-01-30 11:55:00,126.3,126.41,126.3,126.31,26147.0,125.5238,125.6331,125.5238,125.5337,26147.0
2025-01-30 12:00:00,126.31,126.35,126.12,126.14,27726.0,125.5337,125.5735,125.3449,125.3648,27726.0
2025-01-30 12:05:00,126.15,126.17,126.01,126.05,23717.0,125.3747,125.3946,125.2356,125.2753,23717.0
2025-01-30 12:10:00,126.05,126.1,125.97,126.02,35000.0,125.2753,125.325,125.1958,125.2455,35000.0
2025-01-30 12:15:00,126.04,126.2,126.03,126.15,26114.0,125.2654,125.4244,125.2554,125.3747,26114.0
2025-01-30 12:20:00,126.19,126.28,126.16,126.27,18664.0,125.4145,125.5039,125.3846,125.494,18664.0
2025-01-30 12:25:00,126.28,126.35,126.16,126.2,26807.0,125.5039,125.5735,125.3846,125.4244,26807.0
2025-01-30 12:30:00,126.18,126.18,126.07,126.09,21285.0,125.4045,125.4045,125.2952,125.3151,21285.0
2025-01-30 12:35:00,126.09,126.09,125.91,126.0,29224.0,125.3151,125.3151,125.1362,125.2256,29224.0
2025-01-30 12:40:00,126.0,126.1,126.0,126.03,19580.0,125.2256,125.325,125.2256,125.2554,19580.0
2025-01-30 12:45:00,126.02,126.11,126.01,126.11,9742.0,125.2455,125.335,125.2356,125.335,9742.0
2025-01-30 12:50:00,126.1,126.16,126.1,126.14,11988.0,125.325,125.3846,125.325,125.3648,11988.0
2025-01-30 12:55:00,126.15,126.17,126.13,126.15,12872.0,125.3747,125.3946,125.3548,125.3747,12872.0
2025-01-30 13:00:00,126.14,126.19,126.13,126.19,15641.0,125.3648,125.4145,125.3548,125.4145,15641.0
2025-01-30 13:05:00,126.2,126.2,126.14,126.17,14362.0,125.4244,125.4244,125.3648,125.3946,14362.0
2025-01-30 13:10:00,126.17,126.24,126.09,126.24,23275.0,125.3946,125.4642,125.3151,125.4642,23275.0
2025-01-30 13:15:00,126.24,126.3,126.21,126.3,14861.0,125.4642,125.5238,125.4343,125.5238,14861.0
2025-01-30 13:20:00,126.27,126.3,126.23,126.24,15594.0,125.494,125.5238,125.4542,125.4642,15594.0
2025-01-30 13:25:00,126.25,126.27,126.23,126.27,13599.0,125.4741,125.494,125.4542,125.494,13599.0
2025-01-30 13:30:00,126.27,126.34,126.26,126.33,21037.0,125.494,125.5635,125.484,125.5536,21037.0
2025-01-30 13:35:00,126.32,126.41,126.32,126.35,62108.0,125.5437,125.6331,125.5437,125.5735,62108.0
2025-01-30 13:40:00,126.33,126.47,126.3,126.47,25427.0,125.5536,125.6927,125.5238,125.6927,25427.0
2025-01-30 13:45:00,126.46,126.48,126.4,126.4,21127.0,125.6828,125.7027,125.6232,125.6232,21127.0
2025-01-30 13:50:00,126.41,126.41,126.3,126.35,16001.0,125.6331,125.6331,125.5238,125.5735,16001.0
2025-01-30 13:55:00,126.33,126.33,126.17,126.21,30255.0,125.5536,125.5536,125.3946,125.4343,30255.0
2025-01-30 14:00:00,126.22,126.28,126.11,126.11,35565.0,125.4443,125.5039,125.335,125.335,35565.0
2025-01-30 14:05:00,126.11,126.2,126.09,126.19,12149.0,125.335,125.4244,125.3151,125.4145,12149.0
2025-01-30 14:10:00,126.2,126.24,126.16,126.22,12139.0,125.4244,125.4642,125.3846,125.4443,12139.0
2025-01-30 14:15:00,126.24,126.25,126.1,126.15,27307.0,125.4642,125.4741,125.325,125.3747,27307.0
2025-01-30 14:20:00,126.16,126.16,126.08,126.16,12636.0,125.3846,125.3846,125.3051,125.3846,12636.0
2025-01-30 14:25:00,126.15,126.27,126.09,126.27,16881.0,125.3747,125.494,125.3151,125.494,16881.0
2025-01-30 14:30:00,126.27,126.28,126.19,126.2,17172.0,125.494,125.5039,125.4145,125.4244,17172.0
2025-01-30 14:35:00,126.2,126.23,126.16,126.18,9836.0,125.4244,125.4542,125.3846,125.4045,9836.0
2025-01-30 14:40:00,126.17,126.18,126.07,126.13,9909.0,125.3946,125.4045,125.2952,125.3548,9909.0
2025-01-30 14:45:00,126.14,126.2,126.12,126.13,11308.0,125.3648,125.4244,125.3449,125.3548,11308.0
2025-01-30 14:50:00,126.12,126.23,126.1,126.11,204016.0,125.3449,125.4542,125.325,125.335,204016.0
2025-01-30 14:55:00,126.12,126.2,126.1,126.12,14096.0,125.3449,125.4244,125.325,125.3449,14096.0
2025-01-30 15:00:00,126.14,126.22,126.13,126.22,14131.0,125.3648,125.4443,125.3548,125.4443,14131.0
2025-01-30 15:05:00,126.2,126.21,126.17,126.21,9433.0,125.4244,125.4343,125.3946,125.4343,9433.0
2025-01-30 15:10:00,126.23,126.28,126.18,126.22,18273.0,125.4542,125.5039,125.4045,125.4443,18273.0
2025-01-30 15:15:00,126.22,126.26,126.2,126.26,14914.0,125.4443,125.484,125.4244,125.484,14914.0
2025-01-30 15:20:00,126.26,126.31,126.24,126.29,15852.0,125.484,125.5337,125.4642,125.5138,15852.0
2025-01-30 15:25:00,126.3,126.3,126.14,126.17,27070.0,125.5238,125.5238,125.3648,125.3946,27070.0
2025-01-30 15:30:00,126.18,126.18,126.01,126.01,29787.0,125.4045,125.4045,125.2356,125.2356,29787.0
2025-01-30 15:35:00,126.01,126.01,125.56,125.57,36478.0,125.2356,125.2356,124.7883,124.7983,36478.0
2025-01-30 15:40:00,125.54,125.55,125.23,125.31,33621.0,124.7685,124.7784,124.4604,124.5399,33621.0
2025-01-30 15:45:00,125.28,125.71,125.27,125.61,33740.0,124.5101,124.9374,124.5001,124.838,33740.0
2025-01-30 15:50:00,125.65,126.0,125.64,125.99,54635.0,124.8778,125.2256,124.8678,125.2157,54635.0
2025-01-30 15:55:00,126.01,126.16,125.99,126.05,165701.0,125.2356,125.3846,125.2157,125.2753,165701.0
2025-01-31 09:30:00,125.92,126.17,125.32,125.74,58250.0,125.1461,125.3946,124.5498,124.9672,58250.0
2025-01-31 09:35:00,125.69,126.05,125.68,125.9,13202.0,124.9175,125.2753,124.9076,125.1262,13202.0
2025-01-31 09:40:00,125.84,126.01,125.77,125.85,10937.0,125.0666,125.2356,124.997,125.0766,10937.0
2025-01-31 09:45:00,125.84,125.89,125.69,125.83,12325.0,125.0666,125.1163,124.9175,125.0567,12325.0
2025-01-31 09:50:00,125.78,125.84,125.67,125.81,6301.0,125.007,125.0666,124.8977,125.0368,6301.0
2025-01-31 09:55:00,125.79,125.9,125.74,125.88,15596.0,125.0169,125.1262,124.9672,125.1064,15596.0
2025-01-31 10:00:00,125.87,125.87,125.76,125.86,16496.0,125.0964,125.0964,124.9871,125.0865,16496.0
2025-01-31 10:05:00,125.87,125.94,125.79,125.88,10476.0,125.0964,125.166,125.0169,125.1064,10476.0
2025-01-31 10:10:00,125.9,126.11,125.9,126.06,14415.0,125.1262,125.335,125.1262,125.2853,14415.0
2025-01-31 10:15:00,126.06,126.14,125.95,126.08,12393.0,125.2853,125.3648,125.1759,125.3051,12393.0
2025-01-31 10:20:00,126.13,126.13,125.94,126.05,12096.0,125.3548,125.3548,125.166,125.2753,12096.0
2025-01-31 10:25:00,126.05,126.1,125.97,126.0,15491.0,125.2753,125.325,125.1958,125.2256,15491.0
2025-01-31 10:30:00,125.99,126.11,125.99,126.08,8001.0,125.2157,125.335,125.2157,125.3051,8001.0
2025-01-31 10:35:00,126.09,126.19,126.06,126.16,10346.0,125.3151,125.4145,125.2853,125.3846,10346.0
2025-01-31 10:40:00,126.17,126.22,125.93,125.94,17415.0,125.3946,125.4443,125.1561,125.166,17415.0
2025-01-31 10:45:00,125.95,125.97,125.74,125.9,15478.0,125.1759,125.1958,124.9672,125.1262,15478.0
2025-01-31 10:50:00,125.89,125.95,125.69,125.69,15618.0,125.1163,125.1759,124.9175,124.9175,15618.0
2025-01-31 10:55:00,125.71,125.74,125.6,125.74,14555.0,124.9374,124.9672,124.8281,124.9672,14555.0
2025-01-31 11:00:00,125.75,125.88,125.74,125.81,8080.0,124.9772,125.1064,124.9672,125.0368,8080.0
2025-01-31 11:05:00,125.77,125.96,125.77,125.94,8782.0,124.997,125.1859,124.997,125.166,8782.0
2025-01-31 11:10:00,125.92,126.05,125.91,125.97,15684.0,125.1461,125.2753,125.1362,125.1958,15684.0
2025-01-31 11:15:00,125.97,126.01,125.88,125.89,6708.0,125.1958,125.2356,125.1064,125.1163,6708.0
2025-01-31 11:20:00,125.87,125.89,125.78,125.8,10446.0,125.0964,125.1163,125.007,125.0269,10446.0
2025-01-31 11:25:00,125.79,125.82,125.76,125.78,15680.0,125.0169,125.0467,124.9871,125.007,15680.0
2025-01-31 11:30:00,125.78,125.78,125.64,125.66,20185.0,125.007,125.007,124.8678,124.8877,20185.0
2025-01-31 11:35:00,125.65,125.82,125.63,125.82,11434.0,124.8778,125.0467,124.8579,125.0467,11434.0
2025-01-31 11:40:00,125.83,125.96,125.83,125.96,5113.0,125.0567,125.1859,125.0567,125.1859,5113.0
2025-01-31 11:45:00,125.95,125.98,125.8,125.85,12641.0,125.1759,125.2058,125.0269,125.0766,12641.0
2025-01-31 11:50:00,125.86,125.86,125.77,125.77,11728.0,125.0865,125.0865,124.997,124.997,11728.0
2025-01-31 11:55:00,125.78,125.9,125.78,125.83,6525.0,125.007,125.1262,125.007,125.0567,6525.0
2025-01-31 12:00:00,125.83,125.89,125.8,125.82,11597.0,125.0567,125.1163,125.0269,125.0467,11597.0
2025-01-31 12:05:00,125.81,125.84,125.72,125.79,12551.0,125.0368,125.0666,124.9474,125.0169,12551.0
2025-01-31 12:10:00,125.81,125.84,125.73,125.84,4739.0,125.0368,125.0666,124.9573,125.0666,4739.0
2025-01-31 12:15:00,125.82,125.94,125.75,125.94,13713.0,125.0467,125.166,124.9772,125.166,13713.0
2025-01-31 12:20:00,125.96,126.04,125.94,126.04,21372.0,125.1859,125.2654,125.166,125.2654,21372.0
2025-01-31 12:25:00,126.05,126.09,126.01,126.01,12084.0,125.2753,125.3151,125.2356,125.2356,12084.0
2025-01-31 12:30:00,125.99,126.04,125.99,126.04,14070.0,125.2157,125.2654,125.2157,125.2654,14070.0
2025-01-31 12:35:00,126.04,126.07,126.01,126.03,9041.0,125.2654,125.2952,125.2356,125.2554,9041.0
2025-01-31 12:40:00,126.02,126.06,126.0,126.02,13293.0,125.2455,125.2853,125.2256,125.2455,13293.0
2025-01-31 12:45:00,126.04,126.04,126.0,126.04,10917.0,125.2654,125.2654,125.2256,125.2654,10917.0
2025-01-31 12:50:00,126.05,126.11,126.04,126.04,11088.0,125.2753,125.335,125.2654,125.2654,11088.0
2025-01-31 12:55:00,126.03,126.04,125.98,125.99,11373.0,125.2554,125.2654,125.2058,125.2157,11373.0
2025-01-31 13:00:00,125.98,125.98,125.9,125.9,7607.0,125.2058,125.2058,125.1262,125.1262,7607.0
2025-01-31 13:05:00,125.9,126.02,125.9,125.97,9436.0,125.1262,125.2455,125.1262,125.1958,9436.0
2025-01-31 13:10:00,125.98,126.05,125.86,125.86,11072.0,125.2058,125.2753,125.0865,125.0865,11072.0
2025-01-31 13:15:00,125.88,126.0,125.82,125.84,9278.0,125.1064,125.2256,125.0467,125.0666,9278.0
2025-01-31 13:20:00,125.79,125.86,125.73,125.74,8403.0,125.0169,125.0865,124.9573,124.9672,8403.0
2025-01-31 13:25:00,125.7,125.74,125.68,125.7,9068.0,124.9275,124.9672,124.9076,124.9275,9068.0
2025-01-31 13:30:00,125.69,125.69,125.41,125.41,12740.0,124.9175,124.9175,124.6393,124.6393,12740.0
2025-01-31 13:35:00,125.38,125.46,125.32,125.36,12706.0,124.6094,124.689,124.5498,124.5896,12706.0
2025-01-31 13:40:00,125.38,125.46,125.34,125.43,12140.0,124.6094,124.689,124.5697,124.6591,12140.0
2025-01-31 13:45:00,125.44,125.46,125.35,125.46,17032.0,124.6691,124.689,124.5796,124.689,17032.0
2025-01-31 13:50:00,125.49,125.52,125.32,125.34,8680.0,124.7188,124.7486,124.5498,124.5697,8680.0
2025-01-31 13:55:00,125.34,125.34,125.2,125.23,8805.0,124.5697,124.5697,124.4305,124.4604,8805.0
2025-01-31 14:00:00,125.22,125.25,125.13,125.2,12429.0,124.4504,124.4802,124.361,124.4305,12429.0
2025-01-31 14:05:00,125.18,125.18,124.95,125.01,13442.0,124.4107,124.4107,124.1821,124.2417,13442.0
2025-01-31 14:10:00,125.02,125.18,125.0,125.12,17175.0,124.2517,124.4107,124.2318,124.351,17175.0
2025-01-31 14:15:00,125.12,125.22,125.1,125.1,15460.0,124.351,124.4504,124.3312,124.3312,15460.0
2025-01-31 14:20:00,125.09,125.13,124.98,125.13,14722.0,124.3212,124.361,124.2119,124.361,14722.0
2025-01-31 14:25:00,125.16,125.21,125.08,125.2,21417.0,124.3908,124.4405,124.3113,124.4305,21417.0
2025-01-31 14:30:00,125.22,125.31,125.22,125.3,12575.0,124.4504,124.5399,124.4504,124.5299,12575.0
2025-01-31 14:35:00,125.29,125.32,125.16,125.17,17512.0,124.52,124.5498,124.3908,124.4007,17512.0
2025-01-31 14:40:00,125.18,125.21,125.06,125.06,14456.0,124.4107,124.4405,124.2914,124.2914,14456.0
2025-01-31 14:45:00,125.09,125.12,124.96,125.07,18367.0,124.3212,124.351,124.192,124.3013,18367.0
2025-01-31 14:50:00,125.06,125.17,125.06,125.17,13208.0,124.2914,124.4007,124.2914,124.4007,13208.0
2025-01-31 14:55:00,125.18,125.26,125.16,125.2,19599.0,124.4107,124.4902,124.3908,124.4305,19599.0
2025-01-31 15:00:00,125.2,125.24,124.88,124.88,23845.0,124.4305,124.4703,124.1125,124.1125,23845.0
2025-01-31 15:05:00,124.89,125.0,124.85,124.85,14316.0,124.1225,124.2318,124.0827,124.0827,14316.0
2025-01-31 15:10:00,124.87,125.04,124.85,124.97,29756.0,124.1026,124.2715,124.0827,124.202,29756.0
2025-01-31 15:15:00,125.0,125.06,124.98,125.03,24536.0,124.2318,124.2914,124.2119,124.2616,24536.0
2025-01-31 15:20:00,125.03,125.07,124.92,125.01,21183.0,124.2616,124.3013,124.1523,124.2417,21183.0
2025-01-31 15:25:00,125.02,125.02,124.89,124.92,23703.0,124.2517,124.2517,124.1225,124.1523,23703.0
2025-01-31 15:30:00,124.93,124.98,124.86,124.87,33392.0,124.1622,124.2119,124.0926,124.1026,33392.0
2025-01-31 15:35:00,124.87,124.94,124.79,124.83,31866.0,124.1026,124.1721,124.0231,124.0628,31866.0
2025-01-31 15:40:00,124.84,124.98,124.79,124.92,33354.0,124.0728,124.2119,124.0231,124.1523,33354.0
2025-01-31 15:45:00,124.92,125.03,124.86,124.94,45032.0,124.1523,124.2616,124.0926,124.1721,45032.0
2025-01-31 15:50:00,124.95,124.97,124.62,124.68,77195.0,124.1821,124.202,123.8541,123.9137,77195.0
2025-01-31 15:55:00,124.69,124.91,124.68,124.77,265799.0,123.9237,124.1423,123.9137,124.0032,265799.0
2025-02-03 09:30:00,123.8,124.08,123.29,123.55,117150.0,123.0392,123.3174,122.5323,122.7907,117150.0
2025-02-03 09:35:00,123.54,123.69,123.44,123.55,20653.0,122.7808,122.9298,122.6814,122.7907,20653.0
2025-02-03 09:40:00,123.55,123.56,123.19,123.3,25725.0,122.7907,122.8006,122.4329,122.5422,25725.0
2025-02-03 09:45:00,123.4,123.44,123.18,123.4,35130.0,122.6416,122.6814,122.423,122.6416,35130.0
2025-02-03 09:50:00,123.4,123.5,123.28,123.36,44729.0,122.6416,122.741,122.5223,122.6019,44729.0
2025-02-03 09:55:00,123.33,123.58,123.22,123.24,46250.0,122.572,122.8205,122.4627,122.4826,46250.0
2025-02-03 10:00:00,123.23,123.36,123.1,123.28,59076.0,122.4727,122.6019,122.3435,122.5223,59076.0
2025-02-03 10:05:00,123.26,123.38,123.22,123.28,23916.0,122.5025,122.6217,122.4627,122.5223,23916.0
2025-02-03 10:10:00,123.3,123.54,123.15,123.53,18025.0,122.5422,122.7808,122.3931,122.7708,18025.0
2025-02-03 10:15:00,123.5,123.53,123.34,123.4,28572.0,122.741,122.7708,122.582,122.6416,28572.0
2025-02-03 10:20:00,123.42,124.12,123.36,124.12,42850.0,122.6615,123.3572,122.6019,123.3572,42850.0
2025-02-03 10:25:00,124.15,124.52,123.98,124.45,16944.0,123.387,123.7547,123.218,123.6852,16944.0
2025-02-03 10:30:00,124.5,124.59,124.35,124.42,16410.0,123.7349,123.8243,123.5858,123.6553,16410.0
2025-02-03 10:35:00,124.42,124.54,124.37,124.49,11131.0,123.6553,123.7746,123.6056,123.7249,11131.0
2025-02-03 10:40:00,124.5,124.74,124.33,124.59,16249.0,123.7349,123.9734,123.5659,123.8243,16249.0
2025-02-03 10:45:00,124.59,124.64,124.5,124.62,11191.0,123.8243,123.874,123.7349,123.8541,11191.0
2025-02-03 10:50:00,124.6,124.82,124.59,124.64,15877.0,123.8342,124.0529,123.8243,123.874,15877.0
2025-02-03 10:55:00,124.64,124.9,124.64,124.85,17893.0,123.874,124.1324,123.874,124.0827,17893.0
2025-02-03 11:00:00,124.82,125.02,124.72,124.93,29157.0,124.0529,124.2517,123.9535,124.1622,29157.0
2025-02-03 11:05:00,124.88,124.92,124.59,124.84,18466.0,124.1125,124.1523,123.8243,124.0728,18466.0
2025-02-03 11:10:00,124.84,125.1,124.84,125.09,13013.0,124.0728,124.3312,124.0728,124.3212,13013.0
2025-02-03 11:15:00,125.09,125.22,125.02,125.22,22085.0,124.3212,124.4504,124.2517,124.4504,22085.0
2025-02-03 11:20:00,125.22,125.27,125.07,125.11,24319.0,124.4504,124.5001,124.3013,124.3411,24319.0
2025-02-03 11:25:00,125.11,125.14,124.94,124.97,20413.0,124.3411,124.3709,124.1721,124.202,20413.0
2025-02-03 11:30:00,124.99,125.25,124.98,125.18,11133.0,124.2218,124.4802,124.2119,124.4107,11133.0
2025-02-03 11:35:00,125.18,125.22,125.04,125.21,9968.0,124.4107,124.4504,124.2715,124.4405,9968.0
2025-02-03 11:40:00,125.23,125.3,125.16,125.28,13329.0,124.4604,124.5299,124.3908,124.5101,13329.0
2025-02-03 11:45:00,125.28,125.31,125.13,125.15,12240.0,124.5101,124.5399,124.361,124.3809,12240.0
2025-02-03 11:50:00,125.14,125.24,125.12,125.19,15228.0,124.3709,124.4703,124.351,124.4206,15228.0
2025-02-03 11:55:00,125.18,125.18,124.89,124.91,19868.0,124.4107,124.4107,124.1225,124.1423,19868.0
2025-02-03 12:00:00,124.89,124.91,124.73,124.78,16940.0,124.1225,124.1423,123.9634,124.0131,16940.0
2025-02-03 12:05:00,124.77,124.81,124.71,124.79,8600.0,124.0032,124.0429,123.9436,124.0231,8600.0
2025-02-03 12:10:00,124.81,124.85,124.6,124.66,13529.0,124.0429,124.0827,123.8342,123.8939,13529.0
2025-02-03 12:15:00,124.65,124.81,124.63,124.8,7127.0,123.8839,124.0429,123.8641,124.033,7127.0
2025-02-03 12:20:00,124.82,125.01,124.81,125.0,13100.0,124.0529,124.2417,124.0429,124.2318,13100.0
2025-02-03 12:25:00,125.01,125.03,124.88,124.89,11087.0,124.2417,124.2616,124.1125,124.1225,11087.0
2025-02-03 12:30:00,124.87,124.96,124.85,124.85,6354.0,124.1026,124.192,124.0827,124.0827,6354.0
2025-02-03 12:35:00,124.86,124.9,124.76,124.81,8715.0,124.0926,124.1324,123.9933,124.0429,8715.0
2025-02-03 12:40:00,124.78,124.82,124.72,124.73,8410.0,124.0131,124.0529,123.9535,123.9634,8410.0
2025-02-03 12:45:00,124.74,124.8,124.65,124.68,11941.0,123.9734,124.033,123.8839,123.9137,11941.0
2025-02-03 12:50:00,124.68,124.84,124.67,124.84,12036.0,123.9137,124.0728,123.9038,124.0728,12036.0
2025-02-03 12:55:00,124.79,124.8,124.48,124.76,17618.0,124.0231,124.033,123.715,123.9933,17618.0
2025-02-03 13:00:00,124.73,124.78,124.56,124.77,10537.0,123.9634,124.0131,123.7945,124.0032,10537.0
2025-02-03 13:05:00,124.82,124.89,124.72,124.75,7986.0,124.0529,124.1225,123.9535,123.9833,7986.0
2025-02-03 13:10:00,124.72,124.92,124.65,124.87,17636.0,123.9535,124.1523,123.8839,124.1026,17636.0
2025-02-03 13:15:00,124.88,124.91,124.73,124.75,7990.0,124.1125,124.1423,123.9634,123.9833,7990.0
2025-02-03 13:20:00,124.74,124.84,124.74,124.76,17331.0,123.9734,124.0728,123.9734,123.9933,17331.0
2025-02-03 13:25:00,124.8,124.82,124.74,124.76,11058.0,124.033,124.0529,123.9734,123.9933,11058.0
2025-02-03 13:30:00,124.76,124.79,124.68,124.76,17231.0,123.9933,124.0231,123.9137,123.9933,17231.0
2025-02-03 13:35:00,124.74,124.77,124.58,124.67,12482.0,123.9734,124.0032,123.8144,123.9038,12482.0
2025-02-03 13:40:00,124.66,124.74,124.61,124.67,9839.0,123.8939,123.9734,123.8442,123.9038,9839.0
2025-02-03 13:45:00,124.68,124.81,124.67,124.72,17397.0,123.9137,124.0429,123.9038,123.9535,17397.0
2025-02-03 13:50:00,124.73,124.79,124.71,124.78,11803.0,123.9634,124.0231,123.9436,124.0131,11803.0
2025-02-03 13:55:00,124.74,124.74,124.6,124.6,5786.0,123.9734,123.9734,123.8342,123.8342,5786.0
2025-02-03 14:00:00,124.59,124.66,124.56,124.57,15087.0,123.8243,123.8939,123.7945,123.8044,15087.0
2025-02-03 14:05:00,124.57,124.69,124.53,124.59,34661.0,123.8044,123.9237,123.7647,123.8243,34661.0
2025-02-03 14:10:00,124.59,124.61,124.53,124.57,35874.0,123.8243,123.8442,123.7647,123.8044,35874.0
2025-02-03 14:15:00,124.53,124.66,124.49,124.65,77299.0,123.7647,123.8939,123.7249,123.8839,77299.0
2025-02-03 14:20:00,124.64,124.75,124.63,124.73,12659.0,123.874,123.9833,123.8641,123.9634,12659.0
2025-02-03 14:25:00,124.73,124.74,124.62,124.63,10474.0,123.9634,123.9734,123.8541,123.8641,10474.0
2025-02-03 14:30:00,124.65,124.69,124.63,124.66,13301.0,123.8839,123.9237,123.8641,123.8939,13301.0
2025-02-03 14:35:00,124.63,124.68,124.63,124.67,10144.0,123.8641,123.9137,123.8641,123.9038,10144.0
2025-02-03 14:40:00,124.66,124.68,124.58,124.68,12029.0,123.8939,123.9137,123.8144,123.9137,12029.0
2025-02-03 14:45:00,124.69,124.77,124.67,124.73,11327.0,123.9237,124.0032,123.9038,123.9634,11327.0
2025-02-03 14:50:00,124.73,124.76,124.68,124.69,8159.0,123.9634,123.9933,123.9137,123.9237,8159.0
2025-02-03 14:55:00,124.7,124.75,124.67,124.74,22403.0,123.9336,123.9833,123.9038,123.9734,22403.0
2025-02-03 15:00:00,124.74,124.83,124.0,124.82,28045.0,123.9734,124.0628,123.2379,124.0529,28045.0
2025-02-03 15:05:00,124.81,124.81,124.72,124.74,24780.0,124.0429,124.0429,123.9535,123.9734,24780.0
2025-02-03 15:10:00,124.73,124.73,124.55,124.55,13078.0,123.9634,123.9634,123.7845,123.7845,13078.0
2025-02-03 15:15:00,124.56,124.56,124.47,124.55,13293.0,123.7945,123.7945,123.705,123.7845,13293.0
2025-02-03 15:20:00,124.54,124.59,124.5,124.51,16724.0,123.7746,123.8243,123.7349,123.7448,16724.0
2025-02-03 15:25:00,124.49,124.49,124.32,124.35,15107.0,123.7249,123.7249,123.556,123.5858,15107.0
2025-02-03 15:30:00,124.36,124.4,124.24,124.37,16592.0,123.5957,123.6355,123.4764,123.6056,16592.0
2025-02-03 15:35:00,124.35,124.42,124.25,124.31,22899.0,123.5858,123.6553,123.4864,123.546,22899.0
2025-02-03 15:40:00,124.32,124.41,124.31,124.37,15924.0,123.556,123.6454,123.546,123.6056,15924.0
2025-02-03 15:45:00,124.37,124.45,124.31,124.41,32306.0,123.6056,123.6852,123.546,123.6454,32306.0
2025-02-03 15:50:00,124.43,124.51,124.37,124.48,63115.0,123.6653,123.7448,123.6056,123.715,63115.0
2025-02-03 15:55:00,124.47,124.5,124.25,124.34,256429.0,123.705,123.7349,123.4864,123.5758,256429.0
2025-02-04 09:30:00,124.31,124.71,124.25,124.64,117833.0,123.546,123.9436,123.4864,123.874,117833.0
2025-02-04 09:35:00,124.52,125.25,124.51,125.12,27948.0,123.7547,124.4802,123.7448,124.351,27948.0
2025-02-04 09:40:00,125.15,125.29,125.03,125.08,18150.0,124.3809,124.52,124.2616,124.3113,18150.0
2025-02-04 09:45:00,125.09,125.39,124.91,125.32,45172.0,124.3212,124.6194,124.1423,124.5498,45172.0
2025-02-04 09:50:00,125.28,125.35,125.18,125.25,19544.0,124.5101,124.5796,124.4107,124.4802,19544.0
2025-02-04 09:55:00,125.2,125.27,124.66,124.83,49951.0,124.4305,124.5001,123.8939,124.0628,49951.0
2025-02-04 10:00:00,124.92,124.99,124.8,124.84,13439.0,124.1523,124.2218,124.033,124.0728,13439.0
2025-02-04 10:05:00,124.89,124.92,124.57,124.59,22982.0,124.1225,124.1523,123.8044,123.8243,22982.0
2025-02-04 10:10:00,124.6,124.66,124.49,124.61,26000.0,123.8342,123.8939,123.7249,123.8442,26000.0
2025-02-04 10:15:00,124.6,124.97,124.57,124.97,14984.0,123.8342,124.202,123.8044,124.202,14984.0
2025-02-04 10:20:00,124.94,125.01,124.79,124.82,14216.0,124.1721,124.2417,124.0231,124.0529,14216.0
2025-02-04 10:25:00,124.84,124.89,124.6,124.65,12910.0,124.0728,124.1225,123.8342,123.8839,12910.0
2025-02-04 10:30:00,124.64,124.8,124.64,124.76,16173.0,123.874,124.033,123.874,123.9933,16173.0
2025-02-04 10:35:00,124.77,124.81,124.64,124.8,15536.0,124.0032,124.0429,123.874,124.033,15536.0
2025-02-04 10:40:00,124.81,124.84,124.6,124.62,14056.0,124.0429,124.0728,123.8342,123.8541,14056.0
2025-02-04 10:45:00,124.62,124.67,124.43,124.45,19803.0,123.8541,123.9038,123.6653,123.6852,19803.0
2025-02-04 10:50:00,124.45,124.51,124.37,124.4,37218.0,123.6852,123.7448,123.6056,123.6355,37218.0
2025-02-04 10:55:00,124.43,124.57,124.4,124.45,14028.0,123.6653,123.8044,123.6355,123.6852,14028.0
2025-02-04 11:00:00,124.48,124.8,124.47,124.66,16493.0,123.715,124.033,123.705,123.8939,16493.0
2025-02-04 11:05:00,124.66,124.77,124.66,124.74,7933.0,123.8939,124.0032,123.8939,123.9734,7933.0
2025-02-04 11:10:00,124.75,124.78,124.68,124.71,24554.0,123.9833,124.0131,123.9137,123.9436,24554.0
2025-02-04 11:15:00,124.7,124.76,124.68,124.71,40447.0,123.9336,123.9933,123.9137,123.9436,40447.0
2025-02-04 11:20:00,124.68,124.75,124.63,124.75,12903.0,123.9137,123.9833,123.8641,123.9833,12903.0
2025-02-04 11:25:00,124.76,124.76,124.69,124.69,14120.0,123.9933,123.9933,123.9237,123.9237,14120.0
2025-02-04 11:30:00,124.73,124.76,124.69,124.72,6894.0,123.9634,123.9933,123.9237,123.9535,6894.0
2025-02-04 11:35:00,124.72,124.8,124.68,124.8,10659.0,123.9535,124.033,123.9137,124.033,10659.0
2025-02-04 11:40:00,124.8,124.8,124.66,124.69,12757.0,124.033,124.033,123.8939,123.9237,12757.0
2025-02-04 11:45:00,124.68,124.73,124.65,124.72,6706.0,123.9137,123.9634,123.8839,123.9535,6706.0
2025-02-04 11:50:00,124.7,124.78,124.69,124.76,8106.0,123.9336,124.0131,123.9237,123.9933,8106.0
2025-02-04 11:55:00,124.76,124.86,124.74,124.85,15266.0,123.9933,124.0926,123.9734,124.0827,15266.0
2025-02-04 12:00:00,124.85,124.93,124.83,124.91,10016.0,124.0827,124.1622,124.0628,124.1423,10016.0
2025-02-04 12:05:00,124.91,124.91,124.8,124.8,12678.0,124.1423,124.1423,124.033,124.033,12678.0
2025-02-04 12:10:00,124.82,124.82,124.74,124.76,15398.0,124.0529,124.0529,123.9734,123.9933,15398.0
2025-02-04 12:15:00,124.78,124.85,124.62,124.8,22466.0,124.0131,124.0827,123.8541,124.033,22466.0
2025-02-04 12:20:00,124.82,124.95,124.75,124.86,8519.0,124.0529,124.1821,123.9833,124.0926,8519.0
2025-02-04 12:25:00,124.86,124.92,124.81,124.81,22134.0,124.0926,124.1523,124.0429,124.0429,22134.0
2025-02-04 12:30:00,124.83,124.84,124.7,124.76,12065.0,124.0628,124.0728,123.9336,123.9933,12065.0
2025-02-04 12:35:00,124.75,124.81,124.73,124.76,9405.0,123.9833,124.0429,123.9634,123.9933,9405.0
2025-02-04 12:40:00,124.75,124.78,124.71,124.75,13838.0,123.9833,124.0131,123.9436,123.9833,13838.0
2025-02-04 12:45:00,124.77,124.77,124.69,124.75,10948.0,124.0032,124.0032,123.9237,123.9833,10948.0
2025-02-04 12:50:00,124.75,124.77,124.71,124.73,11745.0,123.9833,124.0032,123.9436,123.9634,11745.0
2025-02-04 12:55:00,124.71,124.77,124.7,124.76,24239.0,123.9436,124.0032,123.9336,123.9933,24239.0
2025-02-04 13:00:00,124.76,124.76,124.6,124.63,10030.0,123.9933,123.9933,123.8342,123.8641,10030.0
2025-02-04 13:05:00,124.62,124.71,124.59,124.68,4680.0,123.8541,123.9436,123.8243,123.9137,4680.0
2025-02-04 13:10:00,124.71,124.77,124.7,124.74,6299.0,123.9436,124.0032,123.9336,123.9734,6299.0
2025-02-04 13:15:00,124.74,124.77,124.71,124.73,26929.0,123.9734,124.0032,123.9436,123.9634,26929.0
2025-02-04 13:20:00,124.73,124.88,124.73,124.8,19296.0,123.9634,124.1125,123.9634,124.033,19296.0
2025-02-04 13:25:00,124.81,124.82,124.7,124.72,11973.0,124.0429,124.0529,123.9336,123.9535,11973.0
2025-02-04 13:30:00,124.7,124.8,124.7,124.79,10666.0,123.9336,124.033,123.9336,124.0231,10666.0
2025-02-04 13:35:00,124.77,124.86,124.74,124.79,25005.0,124.0032,124.0926,123.9734,124.0231,25005.0
2025-02-04 13:40:00,124.76,124.8,124.73,124.75,17638.0,123.9933,124.033,123.9634,123.9833,17638.0
2025-02-04 13:45:00,124.76,124.76,124.65,124.75,13917.0,123.9933,123.9933,123.8839,123.9833,13917.0
2025-02-04 13:50:00,124.74,124.79,124.69,124.73,19397.0,123.9734,124.0231,123.9237,123.9634,19397.0
2025-02-04 13:55:00,124.73,124.74,124.69,124.7,11856.0,123.9634,123.9734,123.9237,123.9336,11856.0
2025-02-04 14:00:00,124.7,124.81,124.69,124.78,15889.0,123.9336,124.0429,123.9237,124.0131,15889.0
2025-02-04 14:05:00,124.79,124.89,124.77,124.85,21212.0,124.0231,124.1225,124.0032,124.0827,21212.0
2025-02-04 14:10:00,124.85,124.9,124.85,124.89,20766.0,124.0827,124.1324,124.0827,124.1225,20766.0
2025-02-04 14:15:00,124.89,124.93,124.86,124.86,13164.0,124.1225,124.1622,124.0926,124.0926,13164.0
2025-02-04 14:20:00,124.9,124.94,124.85,124.91,25907.0,124.1324,124.1721,124.0827,124.1423,25907.0
2025-02-04 14:25:00,124.92,124.93,124.81,124.81,12055.0,124.1523,124.1622,124.0429,124.0429,12055.0
2025-02-04 14:30:00,124.82,124.9,124.8,124.85,15087.0,124.0529,124.1324,124.033,124.0827,15087.0
2025-02-04 14:35:00,124.85,124.88,124.8,124.81,12310.0,124.0827,124.1125,124.033,124.0429,12310.0
2025-02-04 14:40:00,124.81,124.94,124.78,124.91,139865.0,124.0429,124.1721,124.0131,124.1423,139865.0
2025-02-04 14:45:00,124.92,124.97,124.86,124.96,27857.0,124.1523,124.202,124.0926,124.192,27857.0
2025-02-04 14:50:00,124.94,125.03,124.93,124.96,21381.0,124.1721,124.2616,124.1622,124.192,21381.0
2025-02-04 14:55:00,124.96,124.99,124.84,124.91,31062.0,124.192,124.2218,124.0728,124.1423,31062.0
2025-02-04 15:00:00,124.89,124.9,124.76,124.8,13393.0,124.1225,124.1324,123.9933,124.033,13393.0
2025-02-04 15:05:00,124.81,124.86,124.8,124.83,10494.0,124.0429,124.0926,124.033,124.0628,10494.0
2025-02-04 15:10:00,124.82,124.82,124.71,124.76,20266.0,124.0529,124.0529,123.9436,123.9933,20266.0
2025-02-04 15:15:00,124.75,124.77,124.7,124.76,12846.0,123.9833,124.0032,123.9336,123.9933,12846.0
2025-02-04 15:20:00,124.76,124.77,124.68,124.69,14734.0,123.9933,124.0032,123.9137,123.9237,14734.0
2025-02-04 15:25:00,124.69,124.77,124.67,124.73,33547.0,123.9237,124.0032,123.9038,123.9634,33547.0
2025-02-04 15:30:00,124.72,124.79,124.71,124.72,28315.0,123.9535,124.0231,123.9436,123.9535,28315.0
2025-02-04 15:35:00,124.71,124.81,124.69,124.8,38531.0,123.9436,124.0429,123.9237,124.033,38531.0
2025-02-04 15:40:00,124.79,124.91,124.76,124.82,89147.0,124.0231,124.1423,123.9933,124.0529,89147.0
2025-02-04 15:45:00,124.81,124.9,124.78,124.9,56016.0,124.0429,124.1324,124.0131,124.1324,56016.0
2025-02-04 15:50:00,124.89,124.98,124.79,124.85,77961.0,124.1225,124.2119,124.0231,124.0827,77961.0
2025-02-04 15:55:00,124.87,125.33,124.87,125.13,245085.0,124.1026,124.5597,124.1026,124.361,245085.0
2025-02-05 09:30:00,124.84,125.28,124.8,125.16,87073.0,124.0728,124.5101,124.033,124.3908,87073.0
2025-02-05 09:35:00,125.16,125.19,124.95,125.09,20371.0,124.3908,124.4206,124.1821,124.3212,20371.0
2025-02-05 09:40:00,125.09,125.27,124.9,124.94,15152.0,124.3212,124.5001,124.1324,124.1721,15152.0
2025-02-05 09:45:00,124.97,124.98,124.5,124.53,21005.0,124.202,124.2119,123.7349,123.7647,21005.0
2025-02-05 09:50:00,124.52,124.58,124.16,124.39,34257.0,123.7547,123.8144,123.3969,123.6255,34257.0
2025-02-05 09:55:00,124.38,124.38,123.98,124.08,42330.0,123.6156,123.6156,123.218,123.3174,42330.0
2025-02-05 10:00:00,124.11,124.27,123.93,123.96,37492.0,123.3472,123.5063,123.1684,123.1982,37492.0
2025-02-05 10:05:00,123.95,124.31,123.93,124.29,24427.0,123.1882,123.546,123.1684,123.5261,24427.0
2025-02-05 10:10:00,124.28,124.52,124.24,124.52,27258.0,123.5162,123.7547,123.4764,123.7547,27258.0
2025-02-05 10:15:00,124.55,124.72,124.44,124.65,25643.0,123.7845,123.9535,123.6752,123.8839,25643.0
2025-02-05 10:20:00,124.64,124.84,124.62,124.84,19077.0,123.874,124.0728,123.8541,124.0728,19077.0
2025-02-05 10:25:00,124.84,124.85,124.7,124.72,10580.0,124.0728,124.0827,123.9336,123.9535,10580.0
2025-02-05 10:30:00,124.72,124.73,124.52,124.59,24276.0,123.9535,123.9634,123.7547,123.8243,24276.0
2025-02-05 10:35:00,124.58,124.62,124.55,124.59,10626.0,123.8144,123.8541,123.7845,123.8243,10626.0
2025-02-05 10:40:00,124.59,124.6,124.49,124.55,15996.0,123.8243,123.8342,123.7249,123.7845,15996.0
2025-02-05 10:45:00,124.55,124.63,124.45,124.51,20961.0,123.7845,123.8641,123.6852,123.7448,20961.0
2025-02-05 10:50:00,124.49,124.54,124.45,124.45,11774.0,123.7249,123.7746,123.6852,123.6852,11774.0
2025-02-05 10:55:00,124.44,124.47,124.32,124.34,17388.0,123.6752,123.705,123.556,123.5758,17388.0
2025-02-05 11:00:00,124.34,124.36,124.19,124.27,24642.0,123.5758,123.5957,123.4268,123.5063,24642.0
2025-02-05 11:05:00,124.27,124.31,124.16,124.31,14119.0,123.5063,123.546,123.3969,123.546,14119.0
2025-02-05 11:10:00,124.32,124.36,124.23,124.27,12058.0,123.556,123.5957,123.4665,123.5063,12058.0
2025-02-05 11:15:00,124.24,124.28,124.13,124.24,20731.0,123.4764,123.5162,123.3671,123.4764,20731.0
2025-02-05 11:20:00,124.24,124.33,124.21,124.3,12581.0,123.4764,123.5659,123.4466,123.5361,12581.0
2025-02-05 11:25:00,124.33,124.38,124.31,124.36,15219.0,123.5659,123.6156,123.546,123.5957,15219.0
2025-02-05 11:30:00,124.37,124.38,124.29,124.38,10453.0,123.6056,123.6156,123.5261,123.6156,10453.0
2025-02-05 11:35:00,124.37,124.45,124.31,124.45,11213.0,123.6056,123.6852,123.546,123.6852,11213.0
2025-02-05 11:40:00,124.44,124.47,124.39,124.46,6802.0,123.6752,123.705,123.6255,123.6951,6802.0
2025-02-05 11:45:00,124.45,124.56,124.41,124.53,23822.0,123.6852,123.7945,123.6454,123.7647,23822.0
2025-02-05 11:50:00,124.52,124.66,124.52,124.6,7765.0,123.7547,123.8939,123.7547,123.8342,7765.0
2025-02-05 11:55:00,124.59,124.59,124.45,124.48,11096.0,123.8243,123.8243,123.6852,123.715,11096.0
2025-02-05 12:00:00,124.49,124.54,124.47,124.49,13211.0,123.7249,123.7746,123.705,123.7249,13211.0
2025-02-05 12:05:00,124.46,124.55,124.46,124.54,4992.0,123.6951,123.7845,123.6951,123.7746,4992.0
2025-02-05 12:10:00,124.54,124.61,124.48,124.55,10255.0,123.7746,123.8442,123.715,123.7845,10255.0
2025-02-05 12:15:00,124.56,124.59,124.54,124.55,9135.0,123.7945,123.8243,123.7746,123.7845,9135.0
2025-02-05 12:20:00,124.54,124.54,124.45,124.49,9553.0,123.7746,123.7746,123.6852,123.7249,9553.0
2025-02-05 12:25:00,124.5,124.56,124.49,124.52,7750.0,123.7349,123.7945,123.7249,123.7547,7750.0
2025-02-05 12:30:00,124.51,124.61,124.51,124.59,7254.0,123.7448,123.8442,123.7448,123.8243,7254.0
2025-02-05 12:35:00,124.6,124.64,124.57,124.58,11564.0,123.8342,123.874,123.8044,123.8144,11564.0
2025-02-05 12:40:00,124.59,124.63,124.55,124.58,10468.0,123.8243,123.8641,123.7845,123.8144,10468.0
2025-02-05 12:45:00,124.59,124.6,124.57,124.59,5329.0,123.8243,123.8342,123.8044,123.8243,5329.0
2025-02-05 12:50:00,124.57,124.65,124.56,124.6,13149.0,123.8044,123.8839,123.7945,123.8342,13149.0
2025-02-05 12:55:00,124.6,124.71,124.6,124.71,8367.0,123.8342,123.9436,123.8342,123.9436,8367.0
2025-02-05 13:00:00,124.71,124.82,124.7,124.81,9409.0,123.9436,124.0529,123.9336,124.0429,9409.0
2025-02-05 13:05:00,124.81,124.91,124.81,124.87,18036.0,124.0429,124.1423,124.0429,124.1026,18036.0
2025-02-05 13:10:00,124.86,124.87,124.76,124.76,11648.0,124.0926,124.1026,123.9933,123.9933,11648.0
2025-02-05 13:15:00,124.76,124.78,124.74,124.77,9603.0,123.9933,124.0131,123.9734,124.0032,9603.0
2025-02-05 13:20:00,124.77,124.78,124.73,124.75,10424.0,124.0032,124.0131,123.9634,123.9833,10424.0
2025-02-05 13:25:00,124.77,124.81,124.75,124.76,13104.0,124.0032,124.0429,123.9833,123.9933,13104.0
2025-02-05 13:30:00,124.75,124.94,124.75,124.94,21686.0,123.9833,124.1721,123.9833,124.1721,21686.0
2025-02-05 13:35:00,124.94,124.99,124.91,124.99,26207.0,124.1721,124.2218,124.1423,124.2218,26207.0
2025-02-05 13:40:00,124.98,125.06,124.91,125.06,31828.0,124.2119,124.2914,124.1423,124.2914,31828.0
2025-02-05 13:45:00,125.03,125.1,124.97,124.97,21707.0,124.2616,124.3312,124.202,124.202,21707.0
2025-02-05 13:50:00,124.98,125.05,124.97,125.03,26977.0,124.2119,124.2815,124.202,124.2616,26977.0
2025-02-05 13:55:00,125.03,125.08,124.88,124.92,22880.0,124.2616,124.3113,124.1125,124.1523,22880.0
2025-02-05 14:00:00,124.91,124.93,124.79,124.81,15309.0,124.1423,124.1622,124.0231,124.0429,15309.0
2025-02-05 14:05:00,124.8,124.82,124.78,124.8,11818.0,124.033,124.0529,124.0131,124.033,11818.0
2025-02-05 14:10:00,124.81,124.83,124.79,124.83,13801.0,124.0429,124.0628,124.0231,124.0628,13801.0
2025-02-05 14:15:00,124.83,124.93,124.83,124.92,14453.0,124.0628,124.1622,124.0628,124.1523,14453.0
2025-02-05 14:20:00,124.91,124.99,124.9,124.98,14073.0,124.1423,124.2218,124.1324,124.2119,14073.0
2025-02-05 14:25:00,124.97,124.98,124.94,124.95,14082.0,124.202,124.2119,124.1721,124.1821,14082.0
2025-02-05 14:30:00,124.95,124.96,124.84,124.85,18544.0,124.1821,124.192,124.0728,124.0827,18544.0
2025-02-05 14:35:00,124.85,124.88,124.83,124.88,16397.0,124.0827,124.1125,124.0628,124.1125,16397.0
2025-02-05 14:40:00,124.88,124.88,124.76,124.78,25984.0,124.1125,124.1125,123.9933,124.0131,25984.0
2025-02-05 14:45:00,124.78,124.89,124.76,124.89,23707.0,124.0131,124.1225,123.9933,124.1225,23707.0
2025-02-05 14:50:00,124.88,124.92,124.82,124.83,13041.0,124.1125,124.1523,124.0529,124.0628,13041.0
2025-02-05 14:55:00,124.83,124.87,124.8,124.81,17184.0,124.0628,124.1026,124.033,124.0429,17184.0
2025-02-05 15:00:00,124.83,124.99,124.82,124.98,36431.0,124.0628,124.2218,124.0529,124.2119,36431.0
2025-02-05 15:05:00,124.98,125.1,124.98,125.08,33743.0,124.2119,124.3312,124.2119,124.3113,33743.0
2025-02-05 15:10:00,125.07,125.1,125.05,125.08,40092.0,124.3013,124.3312,124.2815,124.3113,40092.0
2025-02-05 15:15:00,125.09,125.16,125.07,125.16,26264.0,124.3212,124.3908,124.3013,124.3908,26264.0
2025-02-05 15:20:00,125.16,125.49,125.15,125.48,31838.0,124.3908,124.7188,124.3809,124.7088,31838.0
2025-02-05 15:25:00,125.47,125.5,125.32,125.34,45857.0,124.6989,124.7287,124.5498,124.5697,45857.0
2025-02-05 15:30:00,125.34,125.46,125.24,125.27,35299.0,124.5697,124.689,124.4703,124.5001,35299.0
2025-02-05 15:35:00,125.27,125.3,125.17,125.29,34366.0,124.5001,124.5299,124.4007,124.52,34366.0
2025-02-05 15:40:00,125.28,125.37,125.2,125.37,58508.0,124.5101,124.5995,124.4305,124.5995,58508.0
2025-02-05 15:45:00,125.37,125.41,125.18,125.29,38625.0,124.5995,124.6393,124.4107,124.52,38625.0
2025-02-05 15:50:00,125.27,125.5,125.25,125.41,67914.0,124.5001,124.7287,124.4802,124.6393,67914.0
2025-02-05 15:55:00,125.4,125.56,125.4,125.48,187981.0,124.6293,124.7883,124.6293,124.7088,187981.0
2025-02-06 09:30:00,125.94,126.49,125.8,126.34,58842.0,125.166,125.7126,125.0269,125.5635,58842.0
2025-02-06 09:35:00,126.28,126.6,126.18,126.6,20303.0,125.5039,125.8219,125.4045,125.8219,20303.0
2025-02-06 09:40:00,126.62,126.82,126.62,126.7,26717.0,125.8418,126.0406,125.8418,125.9213,26717.0
2025-02-06 09:45:00,126.72,126.76,126.57,126.59,11602.0,125.9412,125.981,125.7921,125.812,11602.0
2025-02-06 09:50:00,126.57,126.72,126.42,126.59,13380.0,125.7921,125.9412,125.6431,125.812,13380.0
2025-02-06 09:55:00,126.56,126.59,126.53,126.55,15100.0,125.7822,125.812,125.7524,125.7723,15100.0
2025-02-06 10:00:00,126.55,126.66,126.42,126.63,37715.0,125.7723,125.8816,125.6431,125.8518,37715.0
2025-02-06 10:05:00,126.62,126.66,126.39,126.52,23804.0,125.8418,125.8816,125.6132,125.7424,23804.0
2025-02-06 10:10:00,126.53,126.56,126.43,126.51,13607.0,125.7524,125.7822,125.653,125.7325,13607.0
2025-02-06 10:15:00,126.57,126.79,126.45,126.48,47074.0,125.7921,126.0108,125.6729,125.7027,47074.0
2025-02-06 10:20:00,126.48,126.64,126.44,126.46,18937.0,125.7027,125.8617,125.6629,125.6828,18937.0
2025-02-06 10:25:00,126.45,126.71,126.42,126.67,15846.0,125.6729,125.9313,125.6431,125.8915,15846.0
2025-02-06 10:30:00,126.65,126.78,126.64,126.76,12681.0,125.8716,126.0008,125.8617,125.981,12681.0
2025-02-06 10:35:00,126.76,126.8,126.67,126.71,24539.0,125.981,126.0207,125.8915,125.9313,24539.0
2025-02-06 10:40:00,126.72,126.83,126.67,126.83,11845.0,125.9412,126.0505,125.8915,126.0505,11845.0
2025-02-06 10:45:00,126.81,127.04,126.81,127.03,25674.0,126.0307,126.2592,126.0307,126.2493,25674.0
2025-02-06 10:50:00,127.03,127.21,127.0,127.17,39850.0,126.2493,126.4282,126.2195,126.3884,39850.0
2025-02-06 10:55:00,127.18,127.23,127.14,127.15,35581.0,126.3984,126.4481,126.3586,126.3686,35581.0
2025-02-06 11:00:00,127.14,127.21,127.05,127.2,47719.0,126.3586,126.4282,126.2692,126.4183,47719.0
2025-02-06 11:05:00,127.21,127.37,127.2,127.34,33980.0,126.4282,126.5872,126.4183,126.5574,33980.0
2025-02-06 11:10:00,127.36,127.38,127.09,127.12,10639.0,126.5773,126.5972,126.3089,126.3387,10639.0
2025-02-06 11:15:00,127.13,127.29,127.11,127.29,19464.0,126.3487,126.5077,126.3288,126.5077,19464.0
2025-02-06 11:20:00,127.28,127.31,127.18,127.21,21825.0,126.4978,126.5276,126.3984,126.4282,21825.0
2025-02-06 11:25:00,127.22,127.36,127.19,127.35,23592.0,126.4381,126.5773,126.4083,126.5673,23592.0
2025-02-06 11:30:00,127.35,127.46,127.33,127.38,18155.0,126.5673,126.6767,126.5475,126.5972,18155.0
2025-02-06 11:35:00,127.36,127.48,127.11,127.14,19557.0,126.5773,126.6965,126.3288,126.3586,19557.0
2025-02-06 11:40:00,127.16,127.25,127.12,127.24,13185.0,126.3785,126.4679,126.3387,126.458,13185.0
2025-02-06 11:45:00,127.2,127.22,127.12,127.13,16448.0,126.4183,126.4381,126.3387,126.3487,16448.0
2025-02-06 11:50:00,127.13,127.17,126.94,126.98,16576.0,126.3487,126.3884,126.1599,126.1996,16576.0
2025-02-06 11:55:00,127.0,127.06,126.95,126.99,12771.0,126.2195,126.2791,126.1698,126.2095,12771.0
2025-02-06 12:00:00,126.99,127.06,126.93,127.0,12306.0,126.2095,126.2791,126.1499,126.2195,12306.0
2025-02-06 12:05:00,127.03,127.1,127.01,127.09,17240.0,126.2493,126.3189,126.2294,126.3089,17240.0
2025-02-06 12:10:00,127.1,127.2,127.1,127.18,38858.0,126.3189,126.4183,126.3189,126.3984,38858.0
2025-02-06 12:15:00,127.18,127.18,127.12,127.14,12947.0,126.3984,126.3984,126.3387,126.3586,12947.0
2025-02-06 12:20:00,127.15,127.23,127.05,127.07,16623.0,126.3686,126.4481,126.2692,126.2891,16623.0
2025-02-06 12:25:00,127.07,127.07,126.77,126.79,20554.0,126.2891,126.2891,125.9909,126.0108,20554.0
2025-02-06 12:30:00,126.79,126.8,126.75,126.8,25622.0,126.0108,126.0207,125.971,126.0207,25622.0
2025-02-06 12:35:00,126.82,126.99,126.82,126.9,15571.0,126.0406,126.2095,126.0406,126.1201,15571.0
2025-02-06 12:40:00,126.9,126.9,126.84,126.9,9759.0,126.1201,126.1201,126.0605,126.1201,9759.0
2025-02-06 12:45:00,126.9,126.91,126.84,126.87,11720.0,126.1201,126.13,126.0605,126.0903,11720.0
2025-02-06 12:50:00,126.84,126.89,126.76,126.77,13233.0,126.0605,126.1102,125.981,125.9909,13233.0
2025-02-06 12:55:00,126.78,126.82,126.74,126.82,14607.0,126.0008,126.0406,125.9611,126.0406,14607.0
2025-02-06 13:00:00,126.82,126.9,126.75,126.78,16123.0,126.0406,126.1201,125.971,126.0008,16123.0
2025-02-06 13:05:00,126.79,126.83,126.73,126.74,9778.0,126.0108,126.0505,125.9511,125.9611,9778.0
2025-02-06 13:10:00,126.78,126.82,126.73,126.75,17910.0,126.0008,126.0406,125.9511,125.971,17910.0
2025-02-06 13:15:00,126.75,126.83,126.73,126.76,20756.0,125.971,126.0505,125.9511,125.981,20756.0
2025-02-06 13:20:00,126.75,126.79,126.7,126.72,9883.0,125.971,126.0108,125.9213,125.9412,9883.0
2025-02-06 13:25:00,126.73,126.78,126.66,126.7,16659.0,125.9511,126.0008,125.8816,125.9213,16659.0
2025-02-06 13:30:00,126.71,126.76,126.7,126.76,6807.0,125.9313,125.981,125.9213,125.981,6807.0
2025-02-06 13:35:00,126.74,126.74,126.69,126.7,8170.0,125.9611,125.9611,125.9114,125.9213,8170.0
2025-02-06 13:40:00,126.71,126.78,126.67,126.7,14329.0,125.9313,126.0008,125.8915,125.9213,14329.0
2025-02-06 13:45:00,126.71,126.73,126.64,126.73,16824.0,125.9313,125.9511,125.8617,125.9511,16824.0
2025-02-06 13:50:00,126.73,126.79,126.7,126.78,12050.0,125.9511,126.0108,125.9213,126.0008,12050.0
2025-02-06 13:55:00,126.79,126.82,126.75,126.81,11846.0,126.0108,126.0406,125.971,126.0307,11846.0
2025-02-06 14:00:00,126.8,126.91,126.73,126.8,32416.0,126.0207,126.13,125.9511,126.0207,32416.0
2025-02-06 14:05:00,126.8,126.81,126.73,126.74,22661.0,126.0207,126.0307,125.9511,125.9611,22661.0
2025-02-06 14:10:00,126.74,126.74,126.42,126.42,30163.0,125.9611,125.9611,125.6431,125.6431,30163.0
2025-02-06 14:15:00,126.47,126.58,126.42,126.54,8122.0,125.6927,125.8021,125.6431,125.7623,8122.0
2025-02-06 14:20:00,126.52,126.54,126.4,126.43,16650.0,125.7424,125.7623,125.6232,125.653,16650.0
2025-02-06 14:25:00,126.43,126.43,126.32,126.36,11905.0,125.653,125.653,125.5437,125.5834,11905.0
2025-02-06 14:30:00,126.35,126.37,126.27,126.3,21054.0,125.5735,125.5934,125.494,125.5238,21054.0
2025-02-06 14:35:00,126.28,126.31,126.2,126.22,17528.0,125.5039,125.5337,125.4244,125.4443,17528.0
2025-02-06 14:40:00,126.23,126.23,126.07,126.08,10827.0,125.4542,125.4542,125.2952,125.3051,10827.0
2025-02-06 14:45:00,126.07,126.19,126.07,126.18,15103.0,125.2952,125.4145,125.2952,125.4045,15103.0
2025-02-06 14:50:00,126.19,126.24,126.12,126.14,21262.0,125.4145,125.4642,125.3449,125.3648,21262.0
2025-02-06 14:55:00,126.14,126.21,126.04,126.13,12797.0,125.3648,125.4343,125.2654,125.3548,12797.0
2025-02-06 15:00:00,126.13,126.13,126.07,126.08,11212.0,125.3548,125.3548,125.2952,125.3051,11212.0
2025-02-06 15:05:00,126.08,126.18,126.08,126.13,14317.0,125.3051,125.4045,125.3051,125.3548,14317.0
2025-02-06 15:10:00,126.12,126.24,126.11,126.22,16078.0,125.3449,125.4642,125.335,125.4443,16078.0
2025-02-06 15:15:00,126.23,126.32,126.17,126.18,28294.0,125.4542,125.5437,125.3946,125.4045,28294.0
2025-02-06 15:20:00,126.16,126.17,126.07,126.15,14566.0,125.3846,125.3946,125.2952,125.3747,14566.0
2025-02-06 15:25:00,126.16,126.3,126.11,126.22,17636.0,125.3846,125.5238,125.335,125.4443,17636.0
2025-02-06 15:30:00,126.24,126.29,126.15,126.17,20862.0,125.4642,125.5138,125.3747,125.3946,20862.0
2025-02-06 15:35:00,126.18,126.25,126.14,126.22,22083.0,125.4045,125.4741,125.3648,125.4443,22083.0
2025-02-06 15:40:00,126.22,126.25,126.1,126.25,35056.0,125.4443,125.4741,125.325,125.4741,35056.0
2025-02-06 15:45:00,126.25,126.26,126.16,126.16,29053.0,125.4741,125.484,125.3846,125.3846,29053.0
2025-02-06 15:50:00,126.21,126.39,126.18,126.34,65829.0,125.4343,125.6132,125.4045,125.5635,65829.0
2025-02-06 15:55:00,126.33,126.36,126.14,126.17,217933.0,125.5536,125.5834,125.3648,125.3946,217933.0
2025-02-07 09:30:00,126.1,126.8,125.77,125.95,54970.0,125.325,126.0207,124.997,125.1759,54970.0
2025-02-07 09:35:00,125.95,126.09,125.83,126.05,11481.0,125.1759,125.3151,125.0567,125.2753,11481.0
2025-02-07 09:40:00,125.99,126.15,125.99,125.99,11961.0,125.2157,125.3747,125.2157,125.2157,11961.0
2025-02-07 09:45:00,126.04,126.2,126.04,126.04,10878.0,125.2654,125.4244,125.2654,125.2654,10878.0
2025-02-07 09:50:00,126.1,126.22,126.04,126.07,10224.0,125.325,125.4443,125.2654,125.2952,10224.0
2025-02-07 09:55:00,126.07,126.43,126.04,126.24,18086.0,125.2952,125.653,125.2654,125.4642,18086.0
2025-02-07 10:00:00,126.18,126.21,125.65,125.78,17702.0,125.4045,125.4343,124.8778,125.007,17702.0
2025-02-07 10:05:00,125.78,125.78,125.58,125.78,25674.0,125.007,125.007,124.8082,125.007,25674.0
2025-02-07 10:10:00,125.79,125.85,125.6,125.66,14112.0,125.0169,125.0766,124.8281,124.8877,14112.0
2025-02-07 10:15:00,125.65,125.83,125.57,125.8,17729.0,124.8778,125.0567,124.7983,125.0269,17729.0
2025-02-07 10:20:00,125.81,125.82,125.69,125.73,8909.0,125.0368,125.0467,124.9175,124.9573,8909.0
2025-02-07 10:25:00,125.73,125.73,125.5,125.51,12602.0,124.9573,124.9573,124.7287,124.7386,12602.0
2025-02-07 10:30:00,125.47,125.55,125.4,125.43,13248.0,124.6989,124.7784,124.6293,124.6591,13248.0
2025-02-07 10:35:00,125.45,125.52,125.43,125.48,15603.0,124.679,124.7486,124.6591,124.7088,15603.0
2025-02-07 10:40:00,125.48,125.54,125.25,125.28,23189.0,124.7088,124.7685,124.4802,124.5101,23189.0
2025-02-07 10:45:00,125.28,125.33,125.22,125.33,7143.0,124.5101,124.5597,124.4504,124.5597,7143.0
2025-02-07 10:50:00,125.35,125.36,124.51,124.64,14453.0,124.5796,124.5896,123.7448,123.874,14453.0
2025-02-07 10:55:00,124.67,124.75,124.53,124.73,12948.0,123.9038,123.9833,123.7647,123.9634,12948.0
2025-02-07 11:00:00,124.74,124.91,124.69,124.85,10982.0,123.9734,124.1423,123.9237,124.0827,10982.0
2025-02-07 11:05:00,124.87,125.07,124.79,125.05,16387.0,124.1026,124.3013,124.0231,124.2815,16387.0
2025-02-07 11:10:00,125.06,125.14,124.9,124.94,15842.0,124.2914,124.3709,124.1324,124.1721,15842.0
2025-02-07 11:15:00,124.98,125.45,124.95,125.42,16256.0,124.2119,124.679,124.1821,124.6492,16256.0
2025-02-07 11:20:00,125.46,125.49,125.31,125.32,12575.0,124.689,124.7188,124.5399,124.5498,12575.0
2025-02-07 11:25:00,125.28,125.32,125.09,125.12,12128.0,124.5101,124.5498,124.3212,124.351,12128.0
2025-02-07 11:30:00,125.16,125.27,125.15,125.21,13716.0,124.3908,124.5001,124.3809,124.4405,13716.0
2025-02-07 11:35:00,125.19,125.19,124.98,124.98,12091.0,124.4206,124.4206,124.2119,124.2119,12091.0
2025-02-07 11:40:00,124.99,125.09,124.93,124.99,12016.0,124.2218,124.3212,124.1622,124.2218,12016.0
2025-02-07 11:45:00,124.98,125.06,124.97,125.01,28951.0,124.2119,124.2914,124.202,124.2417,28951.0
2025-02-07 11:50:00,125.02,125.16,125.01,125.04,16461.0,124.2517,124.3908,124.2417,124.2715,16461.0
2025-02-07 11:55:00,125.05,125.26,125.03,125.06,19930.0,124.2815,124.4902,124.2616,124.2914,19930.0
2025-02-07 12:00:00,125.06,125.1,124.99,125.06,8552.0,124.2914,124.3312,124.2218,124.2914,8552.0
2025-02-07 12:05:00,125.05,125.25,125.0,125.2,13513.0,124.2815,124.4802,124.2318,124.4305,13513.0
2025-02-07 12:10:00,125.25,125.31,125.15,125.25,10410.0,124.4802,124.5399,124.3809,124.4802,10410.0
2025-02-07 12:15:00,125.24,125.24,125.02,125.17,14877.0,124.4703,124.4703,124.2517,124.4007,14877.0
2025-02-07 12:20:00,125.18,125.33,125.13,125.21,13581.0,124.4107,124.5597,124.361,124.4405,13581.0
2025-02-07 12:25:00,125.19,125.23,125.14,125.16,8985.0,124.4206,124.4604,124.3709,124.3908,8985.0
2025-02-07 12:30:00,125.14,125.24,125.06,125.07,11803.0,124.3709,124.4703,124.2914,124.3013,11803.0
2025-02-07 12:35:00,125.07,125.14,125.06,125.09,7554.0,124.3013,124.3709,124.2914,124.3212,7554.0
2025-02-07 12:40:00,125.11,125.15,125.07,125.12,10336.0,124.3411,124.3809,124.3013,124.351,10336.0
2025-02-07 12:45:00,125.12,125.17,125.12,125.15,8108.0,124.351,124.4007,124.351,124.3809,8108.0
2025-02-07 12:50:00,125.15,125.2,125.08,125.12,10767.0,124.3809,124.4305,124.3113,124.351,10767.0
2025-02-07 12:55:00,125.12,125.19,125.07,125.09,15672.0,124.351,124.4206,124.3013,124.3212,15672.0
2025-02-07 13:00:00,125.07,125.11,125.05,125.07,9152.0,124.3013,124.3411,124.2815,124.3013,9152.0
2025-02-07 13:05:00,125.08,125.18,125.08,125.15,10652.0,124.3113,124.4107,124.3113,124.3809,10652.0
2025-02-07 13:10:00,125.14,125.19,125.12,125.16,18909.0,124.3709,124.4206,124.351,124.3908,18909.0
2025-02-07 13:15:00,125.17,125.19,125.14,125.16,11301.0,124.4007,124.4206,124.3709,124.3908,11301.0
2025-02-07 13:20:00,125.15,125.15,125.02,125.05,10736.0,124.3809,124.3809,124.2517,124.2815,10736.0
2025-02-07 13:25:00,125.04,125.1,125.03,125.08,11804.0,124.2715,124.3312,124.2616,124.3113,11804.0
2025-02-07 13:30:00,125.07,125.14,125.06,125.14,11891.0,124.3013,124.3709,124.2914,124.3709,11891.0
2025-02-07 13:35:00,125.13,125.21,125.13,125.21,18625.0,124.361,124.4405,124.361,124.4405,18625.0
2025-02-07 13:40:00,125.21,125.21,125.02,125.05,13104.0,124.4405,124.4405,124.2517,124.2815,13104.0
2025-02-07 13:45:00,125.06,125.08,125.02,125.06,9814.0,124.2914,124.3113,124.2517,124.2914,9814.0
2025-02-07 13:50:00,125.07,125.2,125.05,125.11,12951.0,124.3013,124.4305,124.2815,124.3411,12951.0
2025-02-07 13:55:00,125.11,125.11,124.93,124.95,18037.0,124.3411,124.3411,124.1622,124.1821,18037.0
2025-02-07 14:00:00,124.95,124.97,124.88,124.92,11984.0,124.1821,124.202,124.1125,124.1523,11984.0
2025-02-07 14:05:00,124.93,125.05,124.92,125.05,11833.0,124.1622,124.2815,124.1523,124.2815,11833.0
2025-02-07 14:10:00,125.04,125.07,124.97,124.98,10296.0,124.2715,124.3013,124.202,124.2119,10296.0
2025-02-07 14:15:00,124.99,125.1,124.97,125.04,13171.0,124.2218,124.3312,124.202,124.2715,13171.0
2025-02-07 14:20:00,125.05,125.07,124.92,124.94,9740.0,124.2815,124.3013,124.1523,124.1721,9740.0
2025-02-07 14:25:00,124.94,125.02,124.92,125.02,9404.0,124.1721,124.2517,124.1523,124.2517,9404.0
2025-02-07 14:30:00,125.0,125.09,124.99,125.08,12131.0,124.2318,124.3212,124.2218,124.3113,12131.0
2025-02-07 14:35:00,125.1,125.11,125.06,125.08,23749.0,124.3312,124.3411,124.2914,124.3113,23749.0
2025-02-07 14:40:00,125.08,125.1,124.98,125.07,21039.0,124.3113,124.3312,124.2119,124.3013,21039.0
2025-02-07 14:45:00,125.07,125.07,124.97,125.02,7799.0,124.3013,124.3013,124.202,124.2517,7799.0
2025-02-07 14:50:00,125.04,125.04,124.87,124.9,10024.0,124.2715,124.2715,124.1026,124.1324,10024.0
2025-02-07 14:55:00,124.88,124.96,124.87,124.92,11762.0,124.1125,124.192,124.1026,124.1523,11762.0
2025-02-07 15:00:00,124.9,124.9,124.8,124.82,10139.0,124.1324,124.1324,124.033,124.0529,10139.0
2025-02-07 15:05:00,124.83,124.98,124.82,124.91,15235.0,124.0628,124.2119,124.0529,124.1423,15235.0
2025-02-07 15:10:00,124.91,124.98,124.9,124.94,18208.0,124.1423,124.2119,124.1324,124.1721,18208.0
2025-02-07 15:15:00,124.94,124.95,124.87,124.95,14264.0,124.1721,124.1821,124.1026,124.1821,14264.0
2025-02-07 15:20:00,124.94,125.03,124.85,124.85,18620.0,124.1721,124.2616,124.0827,124.0827,18620.0
2025-02-07 15:25:00,124.87,124.91,124.77,124.78,22158.0,124.1026,124.1423,124.0032,124.0131,22158.0
2025-02-07 15:30:00,124.8,124.88,124.72,124.85,23897.0,124.033,124.1125,123.9535,124.0827,23897.0
2025-02-07 15:35:00,124.84,124.88,124.77,124.87,14229.0,124.0728,124.1125,124.0032,124.1026,14229.0
2025-02-07 15:40:00,124.86,124.88,124.74,124.76,19500.0,124.0926,124.1125,123.9734,123.9933,19500.0
2025-02-07 15:45:00,124.77,124.86,124.77,124.79,23524.0,124.0032,124.0926,124.0032,124.0231,23524.0
2025-02-07 15:50:00,124.8,124.81,124.45,124.5,58547.0,124.033,124.0429,123.6852,123.7349,58547.0
2025-02-07 15:55:00,124.49,124.75,124.47,124.69,171992.0,123.7249,123.9833,123.705,123.9237,171992.0
2025-02-10 09:30:00,125.12,125.66,124.36,124.36,84907.0,124.351,124.8877,123.5957,123.5957,84907.0
2025-02-10 09:35:00,124.49,124.58,124.36,124.37,10542.0,123.7249,123.8144,123.5957,123.6056,10542.0
2025-02-10 09:40:00,124.34,124.54,124.33,124.38,15463.0,123.5758,123.7746,123.5659,123.6156,15463.0
2025-02-10 09:45:00,124.36,124.68,124.36,124.53,5882.0,123.5957,123.9137,123.5957,123.7647,5882.0
2025-02-10 09:50:00,124.61,124.75,124.4,124.48,11675.0,123.8442,123.9833,123.6355,123.715,11675.0
2025-02-10 09:55:00,124.47,124.68,124.26,124.66,44305.0,123.705,123.9137,123.4963,123.8939,44305.0
2025-02-10 10:00:00,124.58,124.68,124.25,124.37,30360.0,123.8144,123.9137,123.4864,123.6056,30360.0
2025-02-10 10:05:00,124.38,124.64,124.35,124.63,28277.0,123.6156,123.874,123.5858,123.8641,28277.0
2025-02-10 10:10:00,124.62,124.79,124.61,124.74,31798.0,123.8541,124.0231,123.8442,123.9734,31798.0
2025-02-10 10:15:00,124.77,124.94,124.65,124.78,23905.0,124.0032,124.1721,123.8839,124.0131,23905.0
2025-02-10 10:20:00,124.79,124.82,124.65,124.72,17808.0,124.0231,124.0529,123.8839,123.9535,17808.0
2025-02-10 10:25:00,124.72,124.86,124.62,124.86,28377.0,123.9535,124.0926,123.8541,124.0926,28377.0
2025-02-10 10:30:00,124.88,125.04,124.8,124.84,17838.0,124.1125,124.2715,124.033,124.0728,17838.0
2025-02-10 10:35:00,124.82,124.82,124.58,124.69,24814.0,124.0529,124.0529,123.8144,123.9237,24814.0
2025-02-10 10:40:00,124.7,124.74,124.53,124.55,29337.0,123.9336,123.9734,123.7647,123.7845,29337.0
2025-02-10 10:45:00,124.57,124.62,124.51,124.59,50283.0,123.8044,123.8541,123.7448,123.8243,50283.0
2025-02-10 10:50:00,124.59,124.61,124.53,124.53,15883.0,123.8243,123.8442,123.7647,123.7647,15883.0
2025-02-10 10:55:00,124.53,124.56,124.46,124.51,12800.0,123.7647,123.7945,123.6951,123.7448,12800.0
2025-02-10 11:00:00,124.53,124.6,124.44,124.45,27235.0,123.7647,123.8342,123.6752,123.6852,27235.0
2025-02-10 11:05:00,124.47,124.52,124.43,124.49,22472.0,123.705,123.7547,123.6653,123.7249,22472.0
2025-02-10 11:10:00,124.49,124.52,124.34,124.36,17834.0,123.7249,123.7547,123.5758,123.5957,17834.0
2025-02-10 11:15:00,124.36,124.38,124.18,124.27,26194.0,123.5957,123.6156,123.4168,123.5063,26194.0
2025-02-10 11:20:00,124.29,124.35,124.2,124.29,34209.0,123.5261,123.5858,123.4367,123.5261,34209.0
2025-02-10 11:25:00,124.29,124.38,124.21,124.3,19337.0,123.5261,123.6156,123.4466,123.5361,19337.0
2025-02-10 11:30:00,124.33,124.33,124.0,124.11,29449.0,123.5659,123.5659,123.2379,123.3472,29449.0
2025-02-10 11:35:00,124.11,124.14,124.06,124.11,19122.0,123.3472,123.3771,123.2976,123.3472,19122.0
2025-02-10 11:40:00,124.11,124.13,124.06,124.06,9347.0,123.3472,123.3671,123.2976,123.2976,9347.0
2025-02-10 11:45:00,124.04,124.11,124.04,124.11,17138.0,123.2777,123.3472,123.2777,123.3472,17138.0
2025-02-10 11:50:00,124.11,124.31,124.07,124.26,24845.0,123.3472,123.546,123.3075,123.4963,24845.0
2025-02-10 11:55:00,124.28,124.29,124.15,124.2,20788.0,123.5162,123.5261,123.387,123.4367,20788.0
2025-02-10 12:00:00,124.2,124.24,123.85,123.88,40808.0,123.4367,123.4764,123.0888,123.1187,40808.0
2025-02-10 12:05:00,123.86,123.87,123.61,123.71,44413.0,123.0988,123.1087,122.8503,122.9497,44413.0
2025-02-10 12:10:00,123.71,123.74,123.58,123.69,31185.0,122.9497,122.9795,122.8205,122.9298,31185.0
2025-02-10 12:15:00,123.71,123.88,123.69,123.85,21368.0,122.9497,123.1187,122.9298,123.0888,21368.0
2025-02-10 12:20:00,123.85,123.99,123.82,123.95,9268.0,123.0888,123.228,123.059,123.1882,9268.0
2025-02-10 12:25:00,123.94,123.96,123.8,123.86,20976.0,123.1783,123.1982,123.0392,123.0988,20976.0
2025-02-10 12:30:00,123.84,123.9,123.82,123.87,18466.0,123.0789,123.1385,123.059,123.1087,18466.0
2025-02-10 12:35:00,123.86,123.98,123.85,123.92,11663.0,123.0988,123.218,123.0888,123.1584,11663.0
2025-02-10 12:40:00,123.94,123.94,123.87,123.89,12813.0,123.1783,123.1783,123.1087,123.1286,12813.0
2025-02-10 12:45:00,123.88,123.93,123.85,123.91,11159.0,123.1187,123.1684,123.0888,123.1485,11159.0
2025-02-10 12:50:00,123.91,124.08,123.81,124.08,28737.0,123.1485,123.3174,123.0491,123.3174,28737.0
2025-02-10 12:55:00,124.06,124.12,124.01,124.11,9651.0,123.2976,123.3572,123.2479,123.3472,9651.0
2025-02-10 13:00:00,124.09,124.22,124.04,124.21,6056.0,123.3274,123.4566,123.2777,123.4466,6056.0
2025-02-10 13:05:00,124.21,124.3,124.18,124.2,8122.0,123.4466,123.5361,123.4168,123.4367,8122.0
2025-02-10 13:10:00,124.2,124.33,124.19,124.32,23145.0,123.4367,123.5659,123.4268,123.556,23145.0
2025-02-10 13:15:00,124.32,124.38,124.3,124.33,10728.0,123.556,123.6156,123.5361,123.5659,10728.0
2025-02-10 13:20:00,124.33,124.36,124.24,124.27,8843.0,123.5659,123.5957,123.4764,123.5063,8843.0
2025-02-10 13:25:00,124.27,124.39,124.25,124.29,12853.0,123.5063,123.6255,123.4864,123.5261,12853.0
2025-02-10 13:30:00,124.29,124.3,124.24,124.3,7404.0,123.5261,123.5361,123.4764,123.5361,7404.0
2025-02-10 13:35:00,124.3,124.31,124.07,124.11,22978.0,123.5361,123.546,123.3075,123.3472,22978.0
2025-02-10 13:40:00,124.14,124.26,124.02,124.26,39974.0,123.3771,123.4963,123.2578,123.4963,39974.0
2025-02-10 13:45:00,124.26,124.32,124.24,124.31,16428.0,123.4963,123.556,123.4764,123.546,16428.0
2025-02-10 13:50:00,124.31,124.34,124.29,124.32,27124.0,123.546,123.5758,123.5261,123.556,27124.0
2025-02-10 13:55:00,124.32,124.33,124.19,124.21,16206.0,123.556,123.5659,123.4268,123.4466,16206.0
2025-02-10 14:00:00,124.22,124.25,124.18,124.2,12114.0,123.4566,123.4864,123.4168,123.4367,12114.0
2025-02-10 14:05:00,124.22,124.4,124.21,124.4,24373.0,123.4566,123.6355,123.4466,123.6355,24373.0
2025-02-10 14:10:00,124.41,124.47,124.34,124.43,15492.0,123.6454,123.705,123.5758,123.6653,15492.0
2025-02-10 14:15:00,124.42,124.5,124.42,124.48,14776.0,123.6553,123.7349,123.6553,123.715,14776.0
2025-02-10 14:20:00,124.48,124.61,124.46,124.58,9932.0,123.715,123.8442,123.6951,123.8144,9932.0
2025-02-10 14:25:00,124.58,124.67,124.51,124.66,20687.0,123.8144,123.9038,123.7448,123.8939,20687.0
2025-02-10 14:30:00,124.66,125.05,124.65,124.99,31816.0,123.8939,124.2815,123.8839,124.2218,31816.0
2025-02-10 14:35:00,125.0,125.02,124.86,124.95,18182.0,124.2318,124.2517,124.0926,124.1821,18182.0
2025-02-10 14:40:00,124.94,125.09,124.93,125.05,29126.0,124.1721,124.3212,124.1622,124.2815,29126.0
2025-02-10 14:45:00,125.05,125.17,125.04,125.11,19619.0,124.2815,124.4007,124.2715,124.3411,19619.0
2025-02-10 14:50:00,125.12,125.14,124.98,125.05,12784.0,124.351,124.3709,124.2119,124.2815,12784.0
2025-02-10 14:55:00,125.04,125.04,124.83,124.83,15700.0,124.2715,124.2715,124.0628,124.0628,15700.0
2025-02-10 15:00:00,124.81,124.95,124.79,124.91,29167.0,124.0429,124.1821,124.0231,124.1423,29167.0
2025-02-10 15:05:00,124.91,125.03,124.9,125.01,34014.0,124.1423,124.2616,124.1324,124.2417,34014.0
2025-02-10 15:10:00,125.0,125.07,124.92,125.07,25329.0,124.2318,124.3013,124.1523,124.3013,25329.0
2025-02-10 15:15:00,125.06,125.09,125.0,125.09,26803.0,124.2914,124.3212,124.2318,124.3212,26803.0
2025-02-10 15:20:00,125.08,125.08,124.92,124.93,16701.0,124.3113,124.3113,124.1523,124.1622,16701.0
2025-02-10 15:25:00,124.92,124.94,124.78,124.78,15130.0,124.1523,124.1721,124.0131,124.0131,15130.0
2025-02-10 15:30:00,124.79,124.82,124.75,124.79,24540.0,124.0231,124.0529,123.9833,124.0231,24540.0
2025-02-10 15:35:00,124.78,124.89,124.75,124.89,23126.0,124.0131,124.1225,123.9833,124.1225,23126.0
2025-02-10 15:40:00,124.88,125.02,124.87,124.98,29488.0,124.1125,124.2517,124.1026,124.2119,29488.0
2025-02-10 15:45:00,124.98,125.05,124.89,125.05,33311.0,124.2119,124.2815,124.1225,124.2815,33311.0
2025-02-10 15:50:00,125.03,125.05,124.71,124.77,48208.0,124.2616,124.2815,123.9436,124.0032,48208.0
2025-02-10 15:55:00,124.75,125.03,124.75,124.97,171686.0,123.9833,124.2616,123.9833,124.202,171686.0
2025-02-11 09:30:00,124.47,124.82,124.01,124.13,71527.0,123.705,124.0529,123.2479,123.3671,71527.0
2025-02-11 09:35:00,124.09,124.25,124.08,124.19,12204.0,123.3274,123.4864,123.3174,123.4268,12204.0
2025-02-11 09:40:00,124.18,124.4,124.17,124.31,15244.0,123.4168,123.6355,123.4069,123.546,15244.0
2025-02-11 09:45:00,124.26,124.34,124.07,124.17,11424.0,123.4963,123.5758,123.3075,123.4069,11424.0
2025-02-11 09:50:00,124.07,124.35,124.07,124.26,11346.0,123.3075,123.5858,123.3075,123.4963,11346.0
2025-02-11 09:55:00,124.23,124.24,124.1,124.14,25795.0,123.4665,123.4764,123.3373,123.3771,25795.0
2025-02-11 10:00:00,124.17,124.33,124.15,124.31,27216.0,123.4069,123.5659,123.387,123.546,27216.0
2025-02-11 10:05:00,124.29,124.29,124.08,124.11,14429.0,123.5261,123.5261,123.3174,123.3472,14429.0
2025-02-11 10:10:00,124.11,124.16,124.05,124.09,9481.0,123.3472,123.3969,123.2876,123.3274,9481.0
2025-02-11 10:15:00,124.05,124.13,124.0,124.13,13309.0,123.2876,123.3671,123.2379,123.3671,13309.0
2025-02-11 10:20:00,124.14,124.22,124.12,124.16,15907.0,123.3771,123.4566,123.3572,123.3969,15907.0
2025-02-11 10:25:00,124.18,124.41,124.16,124.39,17171.0,123.4168,123.6454,123.3969,123.6255,17171.0
2025-02-11 10:30:00,124.39,124.42,124.21,124.23,21627.0,123.6255,123.6553,123.4466,123.4665,21627.0
2025-02-11 10:35:00,124.23,124.24,124.16,124.21,8615.0,123.4665,123.4764,123.3969,123.4466,8615.0
2025-02-11 10:40:00,124.21,124.28,124.17,124.24,20335.0,123.4466,123.5162,123.4069,123.4764,20335.0
2025-02-11 10:45:00,124.29,124.42,124.28,124.39,16369.0,123.5261,123.6553,123.5162,123.6255,16369.0
2025-02-11 10:50:00,124.38,124.4,124.14,124.16,16502.0,123.6156,123.6355,123.3771,123.3969,16502.0
2025-02-11 10:55:00,124.14,124.17,124.02,124.05,16565.0,123.3771,123.4069,123.2578,123.2876,16565.0
2025-02-11 11:00:00,124.06,124.26,124.0,124.26,12442.0,123.2976,123.4963,123.2379,123.4963,12442.0
2025-02-11 11:05:00,124.27,124.32,124.26,124.28,6201.0,123.5063,123.556,123.4963,123.5162,6201.0
2025-02-11 11:10:00,124.27,124.28,124.17,124.28,18921.0,123.5063,123.5162,123.4069,123.5162,18921.0
2025-02-11 11:15:00,124.31,124.31,124.15,124.15,5296.0,123.546,123.546,123.387,123.387,5296.0
2025-02-11 11:20:00,124.15,124.15,124.08,124.09,6677.0,123.387,123.387,123.3174,123.3274,6677.0
2025-02-11 11:25:00,124.09,124.13,124.05,124.05,10253.0,123.3274,123.3671,123.2876,123.2876,10253.0
2025-02-11 11:30:00,124.07,124.08,124.04,124.07,7160.0,123.3075,123.3174,123.2777,123.3075,7160.0
2025-02-11 11:35:00,124.06,124.08,124.0,124.05,11532.0,123.2976,123.3174,123.2379,123.2876,11532.0
2025-02-11 11:40:00,124.06,124.16,124.05,124.13,8353.0,123.2976,123.3969,123.2876,123.3671,8353.0
2025-02-11 11:45:00,124.15,124.15,124.06,124.07,8181.0,123.387,123.387,123.2976,123.3075,8181.0
2025-02-11 11:50:00,124.06,124.09,124.05,124.07,17658.0,123.2976,123.3274,123.2876,123.3075,17658.0
2025-02-11 11:55:00,124.08,124.15,124.05,124.08,17819.0,123.3174,123.387,123.2876,123.3174,17819.0
2025-02-11 12:00:00,124.08,124.18,124.03,124.18,19751.0,123.3174,123.4168,123.2677,123.4168,19751.0
2025-02-11 12:05:00,124.18,124.29,124.07,124.08,26568.0,123.4168,123.5261,123.3075,123.3174,26568.0
2025-02-11 12:10:00,124.06,124.06,123.97,123.98,13142.0,123.2976,123.2976,123.2081,123.218,13142.0
2025-02-11 12:15:00,123.98,124.07,123.92,124.03,37759.0,123.218,123.3075,123.1584,123.2677,37759.0
2025-02-11 12:20:00,124.05,124.06,124.0,124.05,3517.0,123.2876,123.2976,123.2379,123.2876,3517.0
2025-02-11 12:25:00,124.05,124.05,124.01,124.02,4117.0,123.2876,123.2876,123.2479,123.2578,4117.0
2025-02-11 12:30:00,124.02,124.04,123.98,123.98,6051.0,123.2578,123.2777,123.218,123.218,6051.0
2025-02-11 12:35:00,123.98,123.99,123.92,123.96,8543.0,123.218,123.228,123.1584,123.1982,8543.0
2025-02-11 12:40:00,123.96,124.12,123.94,124.12,12730.0,123.1982,123.3572,123.1783,123.3572,12730.0
2025-02-11 12:45:00,124.12,124.13,124.01,124.03,13719.0,123.3572,123.3671,123.2479,123.2677,13719.0
2025-02-11 12:50:00,123.99,124.01,123.92,123.98,12315.0,123.228,123.2479,123.1584,123.218,12315.0
2025-02-11 12:55:00,123.98,124.05,123.97,124.05,17827.0,123.218,123.2876,123.2081,123.2876,17827.0
2025-02-11 13:00:00,124.05,124.08,123.95,124.08,6706.0,123.2876,123.3174,123.1882,123.3174,6706.0
2025-02-11 13:05:00,124.07,124.14,124.06,124.12,6410.0,123.3075,123.3771,123.2976,123.3572,6410.0
2025-02-11 13:10:00,124.11,124.15,124.11,124.15,9361.0,123.3472,123.387,123.3472,123.387,9361.0
2025-02-11 13:15:00,124.15,124.19,124.12,124.15,8179.0,123.387,123.4268,123.3572,123.387,8179.0
2025-02-11 13:20:00,124.16,124.27,124.16,124.25,4878.0,123.3969,123.5063,123.3969,123.4864,4878.0
2025-02-11 13:25:00,124.26,124.27,124.12,124.15,11719.0,123.4963,123.5063,123.3572,123.387,11719.0
2025-02-11 13:30:00,124.14,124.27,124.13,124.22,12231.0,123.3771,123.5063,123.3671,123.4566,12231.0
2025-02-11 13:35:00,124.21,124.34,124.21,124.32,10915.0,123.4466,123.5758,123.4466,123.556,10915.0
2025-02-11 13:40:00,124.31,124.36,124.26,124.27,11434.0,123.546,123.5957,123.4963,123.5063,11434.0
2025-02-11 13:45:00,124.26,124.29,124.24,124.26,7476.0,123.4963,123.5261,123.4764,123.4963,7476.0
2025-02-11 13:50:00,124.25,124.25,124.19,124.21,3768.0,123.4864,123.4864,123.4268,123.4466,3768.0
2025-02-11 13:55:00,124.22,124.22,124.16,124.22,8201.0,123.4566,123.4566,123.3969,123.4566,8201.0
2025-02-11 14:00:00,124.21,124.27,124.2,124.22,6284.0,123.4466,123.5063,123.4367,123.4566,6284.0
2025-02-11 14:05:00,124.2,124.27,124.18,124.27,12287.0,123.4367,123.5063,123.4168,123.5063,12287.0
2025-02-11 14:10:00,124.27,124.37,124.25,124.27,19506.0,123.5063,123.6056,123.4864,123.5063,19506.0
2025-02-11 14:15:00,124.28,124.29,124.14,124.17,19268.0,123.5162,123.5261,123.3771,123.4069,19268.0
2025-02-11 14:20:00,124.16,124.18,124.13,124.18,25500.0,123.3969,123.4168,123.3671,123.4168,25500.0
2025-02-11 14:25:00,124.17,124.19,124.17,124.18,10893.0,123.4069,123.4268,123.4069,123.4168,10893.0
2025-02-11 14:30:00,124.19,124.24,124.15,124.15,27487.0,123.4268,123.4764,123.387,123.387,27487.0
2025-02-11 14:35:00,124.15,124.18,124.11,124.17,26002.0,123.387,123.4168,123.3472,123.4069,26002.0
2025-02-11 14:40:00,124.19,124.27,124.15,124.25,16252.0,123.4268,123.5063,123.387,123.4864,16252.0
2025-02-11 14:45:00,124.25,124.25,124.19,124.2,10171.0,123.4864,123.4864,123.4268,123.4367,10171.0
2025-02-11 14:50:00,124.21,124.27,124.2,124.26,18857.0,123.4466,123.5063,123.4367,123.4963,18857.0
2025-02-11 14:55:00,124.26,124.32,124.24,124.26,13897.0,123.4963,123.556,123.4764,123.4963,13897.0
2025-02-11 15:00:00,124.27,124.29,124.25,124.25,17020.0,123.5063,123.5261,123.4864,123.4864,17020.0
2025-02-11 15:05:00,124.27,124.27,124.14,124.18,30283.0,123.5063,123.5063,123.3771,123.4168,30283.0
2025-02-11 15:10:00,124.18,124.21,124.14,124.15,24534.0,123.4168,123.4466,123.3771,123.387,24534.0
2025-02-11 15:15:00,124.15,124.25,124.14,124.24,32230.0,123.387,123.4864,123.3771,123.4764,32230.0
2025-02-11 15:20:00,124.23,124.28,124.19,124.21,21405.0,123.4665,123.5162,123.4268,123.4466,21405.0
2025-02-11 15:25:00,124.2,124.3,124.2,124.29,33300.0,123.4367,123.5361,123.4367,123.5261,33300.0
2025-02-11 15:30:00,124.29,124.57,124.27,124.54,16510.0,123.5261,123.8044,123.5063,123.7746,16510.0
2025-02-11 15:35:00,124.54,124.58,124.49,124.49,14931.0,123.7746,123.8144,123.7249,123.7249,14931.0
2025-02-11 15:40:00,124.48,124.55,124.45,124.49,26419.0,123.715,123.7845,123.6852,123.7249,26419.0
2025-02-11 15:45:00,124.48,124.58,124.44,124.56,23853.0,123.715,123.8144,123.6752,123.7945,23853.0
2025-02-11 15:50:00,124.55,124.63,124.47,124.53,40856.0,123.7845,123.8641,123.705,123.7647,40856.0
2025-02-11 15:55:00,124.53,124.7,124.53,124.69,135791.0,123.7647,123.9336,123.7647,123.9237,135791.0
2025-02-12 09:30:00,123.83,124.34,123.79,123.79,68016.0,123.069,123.5758,123.0292,123.0292,68016.0
2025-02-12 09:35:00,123.78,124.03,123.78,123.89,4696.0,123.0193,123.2677,123.0193,123.1286,4696.0
2025-02-12 09:40:00,123.88,124.17,123.88,123.99,29060.0,123.1187,123.4069,123.1187,123.228,29060.0
2025-02-12 09:45:00,124.01,124.18,123.87,124.12,27000.0,123.2479,123.4168,123.1087,123.3572,27000.0
2025-02-12 09:50:00,124.09,124.21,123.99,124.18,20933.0,123.3274,123.4466,123.228,123.4168,20933.0
2025-02-12 09:55:00,124.21,124.24,124.1,124.2,18021.0,123.4466,123.4764,123.3373,123.4367,18021.0
2025-02-12 10:00:00,124.2,124.2,123.94,124.0,18317.0,123.4367,123.4367,123.1783,123.2379,18317.0
2025-02-12 10:05:00,124.0,124.01,123.8,123.82,18318.0,123.2379,123.2479,123.0392,123.059,18318.0
2025-02-12 10:10:00,123.81,123.89,123.64,123.82,23601.0,123.0491,123.1286,122.8801,123.059,23601.0
2025-02-12 10:15:00,123.83,123.89,123.68,123.73,18067.0,123.069,123.1286,122.9199,122.9696,18067.0
2025-02-12 10:20:00,123.71,123.9,123.6,123.88,14032.0,122.9497,123.1385,122.8404,123.1187,14032.0
2025-02-12 10:25:00,123.86,123.9,123.79,123.82,9491.0,123.0988,123.1385,123.0292,123.059,9491.0
2025-02-12 10:30:00,123.85,124.05,123.82,124.02,11011.0,123.0888,123.2876,123.059,123.2578,11011.0
2025-02-12 10:35:00,124.01,124.11,123.84,124.09,29173.0,123.2479,123.3472,123.0789,123.3274,29173.0
2025-02-12 10:40:00,124.13,124.18,124.08,124.12,5727.0,123.3671,123.4168,123.3174,123.3572,5727.0
2025-02-12 10:45:00,124.13,124.13,123.92,123.97,7417.0,123.3671,123.3671,123.1584,123.2081,7417.0
2025-02-12 10:50:00,123.97,124.13,123.92,124.13,13349.0,123.2081,123.3671,123.1584,123.3671,13349.0
2025-02-12 10:55:00,124.09,124.17,124.02,124.12,9354.0,123.3274,123.4069,123.2578,123.3572,9354.0
2025-02-12 11:00:00,124.12,124.25,124.07,124.19,34519.0,123.3572,123.4864,123.3075,123.4268,34519.0
2025-02-12 11:05:00,124.19,124.25,124.02,124.03,32745.0,123.4268,123.4864,123.2578,123.2677,32745.0
2025-02-12 11:10:00,124.05,124.09,123.83,123.83,16388.0,123.2876,123.3274,123.069,123.069,16388.0
2025-02-12 11:15:00,123.86,123.87,123.77,123.79,11137.0,123.0988,123.1087,123.0093,123.0292,11137.0
2025-02-12 11:20:00,123.79,123.87,123.71,123.86,16200.0,123.0292,123.1087,122.9497,123.0988,16200.0
2025-02-12 11:25:00,123.84,123.84,123.69,123.78,15557.0,123.0789,123.0789,122.9298,123.0193,15557.0
2025-02-12 11:30:00,123.8,123.93,123.76,123.92,14126.0,123.0392,123.1684,122.9994,123.1584,14126.0
2025-02-12 11:35:00,123.9,124.0,123.83,123.98,27183.0,123.1385,123.2379,123.069,123.218,27183.0
2025-02-12 11:40:00,123.96,124.05,123.92,124.05,13524.0,123.1982,123.2876,123.1584,123.2876,13524.0
2025-02-12 11:45:00,124.05,124.11,124.01,124.11,16205.0,123.2876,123.3472,123.2479,123.3472,16205.0
2025-02-12 11:50:00,124.14,124.26,124.12,124.25,7945.0,123.3771,123.4963,123.3572,123.4864,7945.0
2025-02-12 11:55:00,124.26,124.42,124.26,124.42,15258.0,123.4963,123.6553,123.4963,123.6553,15258.0
2025-02-12 12:00:00,124.38,124.48,124.32,124.43,18625.0,123.6156,123.715,123.556,123.6653,18625.0
2025-02-12 12:05:00,124.41,124.41,124.29,124.31,7670.0,123.6454,123.6454,123.5261,123.546,7670.0
2025-02-12 12:10:00,124.31,124.54,124.31,124.54,16297.0,123.546,123.7746,123.546,123.7746,16297.0
2025-02-12 12:15:00,124.5,124.55,124.34,124.35,8606.0,123.7349,123.7845,123.5758,123.5858,8606.0
2025-02-12 12:20:00,124.37,124.43,124.28,124.3,8187.0,123.6056,123.6653,123.5162,123.5361,8187.0
2025-02-12 12:25:00,124.29,124.39,124.27,124.39,7983.0,123.5261,123.6255,123.5063,123.6255,7983.0
2025-02-12 12:30:00,124.39,124.43,124.31,124.31,9875.0,123.6255,123.6653,123.546,123.546,9875.0
2025-02-12 12:35:00,124.33,124.34,124.24,124.28,12119.0,123.5659,123.5758,123.4764,123.5162,12119.0
2025-02-12 12:40:00,124.27,124.28,124.21,124.22,9040.0,123.5063,123.5162,123.4466,123.4566,9040.0
2025-02-12 12:45:00,124.25,124.36,124.24,124.3,8983.0,123.4864,123.5957,123.4764,123.5361,8983.0
2025-02-12 12:50:00,124.32,124.34,124.25,124.27,10338.0,123.556,123.5758,123.4864,123.5063,10338.0
2025-02-12 12:55:00,124.29,124.4,124.29,124.39,12982.0,123.5261,123.6355,123.5261,123.6255,12982.0
2025-02-12 13:00:00,124.4,124.44,124.34,124.38,16627.0,123.6355,123.6752,123.5758,123.6156,16627.0
2025-02-12 13:05:00,124.39,124.44,124.2,124.22,14089.0,123.6255,123.6752,123.4367,123.4566,14089.0
2025-02-12 13:10:00,124.22,124.27,124.2,124.26,13832.0,123.4566,123.5063,123.4367,123.4963,13832.0
2025-02-12 13:15:00,124.28,124.28,124.14,124.15,10245.0,123.5162,123.5162,123.3771,123.387,10245.0
2025-02-12 13:20:00,124.15,124.2,124.12,124.18,27715.0,123.387,123.4367,123.3572,123.4168,27715.0
2025-02-12 13:25:00,124.18,124.22,124.08,124.1,18230.0,123.4168,123.4566,123.3174,123.3373,18230.0
2025-02-12 13:30:00,124.09,124.18,124.09,124.15,16697.0,123.3274,123.4168,123.3274,123.387,16697.0
2025-02-12 13:35:00,124.12,124.12,123.98,124.02,9784.0,123.3572,123.3572,123.218,123.2578,9784.0
2025-02-12 13:40:00,124.02,124.04,123.88,123.92,8345.0,123.2578,123.2777,123.1187,123.1584,8345.0
2025-02-12 13:45:00,123.89,123.91,123.83,123.83,10453.0,123.1286,123.1485,123.069,123.069,10453.0
2025-02-12 13:50:00,123.82,123.91,123.81,123.82,16925.0,123.059,123.1485,123.0491,123.059,16925.0
2025-02-12 13:55:00,123.83,123.88,123.81,123.86,9040.0,123.069,123.1187,123.0491,123.0988,9040.0
2025-02-12 14:00:00,123.86,123.96,123.85,123.96,18931.0,123.0988,123.1982,123.0888,123.1982,18931.0
2025-02-12 14:05:00,123.96,124.06,123.95,124.06,9430.0,123.1982,123.2976,123.1882,123.2976,9430.0
2025-02-12 14:10:00,124.06,124.07,123.98,124.02,12717.0,123.2976,123.3075,123.218,123.2578,12717.0
2025-02-12 14:15:00,124.01,124.03,123.91,123.91,7864.0,123.2479,123.2677,123.1485,123.1485,7864.0
2025-02-12 14:20:00,123.91,124.0,123.91,124.0,18845.0,123.1485,123.2379,123.1485,123.2379,18845.0
2025-02-12 14:25:00,124.0,124.06,124.0,124.04,9555.0,123.2379,123.2976,123.2379,123.2777,9555.0
2025-02-12 14:30:00,124.04,124.09,124.02,124.09,10790.0,123.2777,123.3274,123.2578,123.3274,10790.0
2025-02-12 14:35:00,124.08,124.14,124.08,124.13,9607.0,123.3174,123.3771,123.3174,123.3671,9607.0
2025-02-12 14:40:00,124.11,124.19,124.07,124.15,24153.0,123.3472,123.4268,123.3075,123.387,24153.0
2025-02-12 14:45:00,124.15,124.19,124.09,124.18,14303.0,123.387,123.4268,123.3274,123.4168,14303.0
2025-02-12 14:50:00,124.18,124.22,124.13,124.21,14683.0,123.4168,123.4566,123.3671,123.4466,14683.0
2025-02-12 14:55:00,124.2,124.3,124.14,124.18,33981.0,123.4367,123.5361,123.3771,123.4168,33981.0
2025-02-12 15:00:00,124.19,124.25,124.14,124.24,13986.0,123.4268,123.4864,123.3771,123.4764,13986.0
2025-02-12 15:05:00,124.25,124.29,124.15,124.23,16821.0,123.4864,123.5261,123.387,123.4665,16821.0
2025-02-12 15:10:00,124.23,124.24,124.15,124.18,21768.0,123.4665,123.4764,123.387,123.4168,21768.0
2025-02-12 15:15:00,124.18,124.21,124.14,124.15,19505.0,123.4168,123.4466,123.3771,123.387,19505.0
2025-02-12 15:20:00,124.16,124.17,124.08,124.15,34062.0,123.3969,123.4069,123.3174,123.387,34062.0
2025-02-12 15:25:00,124.14,124.15,124.09,124.09,18634.0,123.3771,123.387,123.3274,123.3274,18634.0
2025-02-12 15:30:00,124.09,124.13,124.05,124.11,31160.0,123.3274,123.3671,123.2876,123.3472,31160.0
2025-02-12 15:35:00,124.11,124.24,124.09,124.1,25303.0,123.3472,123.4764,123.3274,123.3373,25303.0
2025-02-12 15:40:00,124.11,124.24,124.11,124.23,41893.0,123.3472,123.4764,123.3472,123.4665,41893.0
2025-02-12 15:45:00,124.22,124.39,124.2,124.39,38283.0,123.4566,123.6255,123.4367,123.6255,38283.0
2025-02-12 15:50:00,124.4,124.5,124.4,124.42,63029.0,123.6355,123.7349,123.6355,123.6553,63029.0
2025-02-12 15:55:00,124.43,124.49,124.3,124.38,147798.0,123.6653,123.7249,123.5361,123.6156,147798.0
2025-02-13 09:30:00,124.5,124.65,124.23,124.28,50187.0,124.1035,124.2531,123.8344,123.8842,50187.0
2025-02-13 09:35:00,124.45,124.65,124.42,124.57,9377.0,124.0537,124.2531,124.0238,124.1733,9377.0
2025-02-13 09:40:00,124.54,124.76,124.52,124.71,5573.0,124.1434,124.3627,124.1235,124.3129,5573.0
2025-02-13 09:45:00,124.72,124.9,124.63,124.9,22780.0,124.3228,124.5023,124.2331,124.5023,22780.0
2025-02-13 09:50:00,124.91,125.02,124.79,124.85,28329.0,124.5122,124.6219,124.3926,124.4524,28329.0
2025-02-13 09:55:00,124.82,124.99,124.81,124.92,19742.0,124.4225,124.592,124.4126,124.5222,19742.0
2025-02-13 10:00:00,124.96,125.03,124.8,124.81,21473.0,124.5621,124.6319,124.4026,124.4126,21473.0
2025-02-13 10:05:00,124.87,124.97,124.85,124.93,8072.0,124.4724,124.5721,124.4524,124.5322,8072.0
2025-02-13 10:10:00,124.93,125.16,124.93,125.13,16491.0,124.5322,124.7614,124.5322,124.7315,16491.0
2025-02-13 10:15:00,125.16,125.33,125.15,125.31,17146.0,124.7614,124.9309,124.7515,124.911,17146.0
2025-02-13 10:20:00,125.31,125.37,125.19,125.24,18822.0,124.911,124.9708,124.7914,124.8412,18822.0
2025-02-13 10:25:00,125.23,125.26,125.02,125.1,12718.0,124.8312,124.8611,124.6219,124.7016,12718.0
2025-02-13 10:30:00,125.1,125.21,125.03,125.12,18738.0,124.7016,124.8113,124.6319,124.7216,18738.0
2025-02-13 10:35:00,125.12,125.25,125.09,125.22,13959.0,124.7216,124.8512,124.6917,124.8213,13959.0
2025-02-13 10:40:00,125.22,125.29,125.17,125.17,13546.0,124.8213,124.891,124.7714,124.7714,13546.0
2025-02-13 10:45:00,125.17,125.24,125.11,125.14,8402.0,124.7714,124.8412,124.7116,124.7415,8402.0
2025-02-13 10:50:00,125.12,125.13,124.93,124.99,15613.0,124.7216,124.7315,124.5322,124.592,15613.0
2025-02-13 10:55:00,125.01,125.09,125.0,125.09,10100.0,124.6119,124.6917,124.602,124.6917,10100.0
2025-02-13 11:00:00,125.11,125.16,125.07,125.09,10743.0,124.7116,124.7614,124.6717,124.6917,10743.0
2025-02-13 11:05:00,125.08,125.3,125.06,125.3,25246.0,124.6817,124.901,124.6618,124.901,25246.0
2025-02-13 11:10:00,125.33,125.34,125.2,125.21,8313.0,124.9309,124.9409,124.8013,124.8113,8313.0
2025-02-13 11:15:00,125.22,125.22,125.11,125.21,23579.0,124.8213,124.8213,124.7116,124.8113,23579.0
2025-02-13 11:20:00,125.2,125.22,125.04,125.15,53751.0,124.8013,124.8213,124.6418,124.7515,53751.0
2025-02-13 11:25:00,125.15,125.16,125.01,125.06,17917.0,124.7515,124.7614,124.6119,124.6618,17917.0
2025-02-13 11:30:00,125.04,125.13,125.03,125.06,13694.0,124.6418,124.7315,124.6319,124.6618,13694.0
2025-02-13 11:35:00,125.07,125.26,125.06,125.25,11560.0,124.6717,124.8611,124.6618,124.8512,11560.0
2025-02-13 11:40:00,125.26,125.43,125.25,125.43,9327.0,124.8611,125.0306,124.8512,125.0306,9327.0
2025-02-13 11:45:00,125.43,125.49,125.42,125.48,9594.0,125.0306,125.0904,125.0206,125.0804,9594.0
2025-02-13 11:50:00,125.51,125.51,125.3,125.31,20014.0,125.1103,125.1103,124.901,124.911,20014.0
2025-02-13 11:55:00,125.31,125.41,125.21,125.4,20465.0,124.911,125.0106,124.8113,125.0007,20465.0
2025-02-13 12:00:00,125.39,125.41,125.3,125.39,10744.0,124.9907,125.0106,124.901,124.9907,10744.0
2025-02-13 12:05:00,125.39,125.44,125.35,125.36,13415.0,124.9907,125.0406,124.9508,124.9608,13415.0
2025-02-13 12:10:00,125.37,125.41,125.35,125.38,13809.0,124.9708,125.0106,124.9508,124.9807,13809.0
2025-02-13 12:15:00,125.41,125.41,125.34,125.37,11520.0,125.0106,125.0106,124.9409,124.9708,11520.0
2025-02-13 12:20:00,125.37,125.44,125.35,125.42,14906.0,124.9708,125.0406,124.9508,125.0206,14906.0
2025-02-13 12:25:00,125.43,125.54,125.41,125.52,17139.0,125.0306,125.1402,125.0106,125.1203,17139.0
2025-02-13 12:30:00,125.53,125.53,125.42,125.44,6528.0,125.1303,125.1303,125.0206,125.0406,6528.0
2025-02-13 12:35:00,125.44,125.45,125.35,125.36,12172.0,125.0406,125.0505,124.9508,124.9608,12172.0
2025-02-13 12:40:00,125.35,125.37,125.25,125.25,9639.0,124.9508,124.9708,124.8512,124.8512,9639.0
2025-02-13 12:45:00,125.26,125.28,125.18,125.28,21281.0,124.8611,124.8811,124.7814,124.8811,21281.0
2025-02-13 12:50:00,125.28,125.28,125.17,125.23,9765.0,124.8811,124.8811,124.7714,124.8312,9765.0
2025-02-13 12:55:00,125.26,125.26,125.18,125.2,7798.0,124.8611,124.8611,124.7814,124.8013,7798.0
2025-02-13 13:00:00,125.22,125.25,125.19,125.21,5861.0,124.8213,124.8512,124.7914,124.8113,5861.0
2025-02-13 13:05:00,125.19,125.21,125.16,125.18,6929.0,124.7914,124.8113,124.7614,124.7814,6929.0
2025-02-13 13:10:00,125.17,125.24,125.15,125.23,9478.0,124.7714,124.8412,124.7515,124.8312,9478.0
2025-02-13 13:15:00,125.24,125.26,125.17,125.17,11129.0,124.8412,124.8611,124.7714,124.7714,11129.0
2025-02-13 13:20:00,125.16,125.28,125.16,125.24,6641.0,124.7614,124.8811,124.7614,124.8412,6641.0
2025-02-13 13:25:00,125.23,125.3,125.21,125.21,8504.0,124.8312,124.901,124.8113,124.8113,8504.0
2025-02-13 13:30:00,125.22,125.25,125.17,125.2,10448.0,124.8213,124.8512,124.7714,124.8013,10448.0
2025-02-13 13:35:00,125.2,125.24,125.19,125.23,9688.0,124.8013,124.8412,124.7914,124.8312,9688.0
2025-02-13 13:40:00,125.24,125.26,124.98,125.07,23743.0,124.8412,124.8611,124.582,124.6717,23743.0
2025-02-13 13:45:00,125.11,125.18,125.11,125.16,7139.0,124.7116,124.7814,124.7116,124.7614,7139.0
2025-02-13 13:50:00,125.17,125.24,125.14,125.23,11064.0,124.7714,124.8412,124.7415,124.8312,11064.0
2025-02-13 13:55:00,125.25,125.35,125.19,125.33,9355.0,124.8512,124.9508,124.7914,124.9309,9355.0
2025-02-13 14:00:00,125.33,125.36,125.24,125.34,38868.0,124.9309,124.9608,124.8412,124.9409,38868.0
2025-02-13 14:05:00,125.37,125.46,125.37,125.43,7498.0,124.9708,125.0605,124.9708,125.0306,7498.0
2025-02-13 14:10:00,125.42,125.47,125.39,125.47,8992.0,125.0206,125.0705,124.9907,125.0705,8992.0
2025-02-13 14:15:00,125.47,125.6,125.46,125.57,8344.0,125.0705,125.2,125.0605,125.1701,8344.0
2025-02-13 14:20:00,125.58,125.64,125.58,125.6,16092.0,125.1801,125.2399,125.1801,125.2,16092.0
2025-02-13 14:25:00,125.6,125.64,125.57,125.62,10706.0,125.2,125.2399,125.1701,125.22,10706.0
2025-02-13 14:30:00,125.63,125.71,125.6,125.71,7242.0,125.2299,125.3097,125.2,125.3097,7242.0
2025-02-13 14:35:00,125.7,125.71,125.65,125.68,8973.0,125.2997,125.3097,125.2499,125.2798,8973.0
2025-02-13 14:40:00,125.69,125.72,125.65,125.65,8147.0,125.2898,125.3197,125.2499,125.2499,8147.0
2025-02-13 14:45:00,125.65,125.79,125.63,125.74,14530.0,125.2499,125.3894,125.2299,125.3396,14530.0
2025-02-13 14:50:00,125.76,125.93,125.76,125.89,14456.0,125.3595,125.529,125.3595,125.4891,14456.0
2025-02-13 14:55:00,125.87,125.89,125.78,125.8,10452.0,125.4692,125.4891,125.3795,125.3994,10452.0
2025-02-13 15:00:00,125.8,125.92,125.8,125.91,10099.0,125.3994,125.519,125.3994,125.5091,10099.0
2025-02-13 15:05:00,125.91,125.97,125.89,125.91,32115.0,125.5091,125.5689,125.4891,125.5091,32115.0
2025-02-13 15:10:00,125.89,125.92,125.83,125.89,20163.0,125.4891,125.519,125.4293,125.4891,20163.0
2025-02-13 15:15:00,125.88,125.96,125.88,125.95,13074.0,125.4792,125.5589,125.4792,125.5489,13074.0
2025-02-13 15:20:00,125.95,125.96,125.88,125.88,18090.0,125.5489,125.5589,125.4792,125.4792,18090.0
2025-02-13 15:25:00,125.9,125.96,125.87,125.95,21109.0,125.4991,125.5589,125.4692,125.5489,21109.0
2025-02-13 15:30:00,125.93,125.96,125.82,125.83,20468.0,125.529,125.5589,125.4193,125.4293,20468.0
2025-02-13 15:35:00,125.82,126.06,125.82,126.01,32130.0,125.4193,125.6586,125.4193,125.6087,32130.0
2025-02-13 15:40:00,126.02,126.07,126.0,126.0,28509.0,125.6187,125.6685,125.5988,125.5988,28509.0
2025-02-13 15:45:00,126.0,126.12,125.99,126.08,33557.0,125.5988,125.7184,125.5888,125.6785,33557.0
2025-02-13 15:50:00,126.08,126.12,125.86,125.94,55633.0,125.6785,125.7184,125.4592,125.539,55633.0
2025-02-13 15:55:00,125.93,125.97,125.81,125.83,184619.0,125.529,125.5689,125.4094,125.4293,184619.0
2025-02-14 09:30:00,126.55,126.75,126.24,126.31,71379.0,126.147,126.3464,125.838,125.9078,71379.0
2025-02-14 09:35:00,126.26,126.32,126.08,126.29,15930.0,125.8579,125.9178,125.6785,125.8878,15930.0
2025-02-14 09:40:00,126.28,126.55,126.25,126.34,31581.0,125.8779,126.147,125.848,125.9377,31581.0
2025-02-14 09:45:00,126.31,126.36,126.05,126.08,17726.0,125.9078,125.9576,125.6486,125.6785,17726.0
2025-02-14 09:50:00,126.08,126.17,125.88,126.03,26109.0,125.6785,125.7682,125.4792,125.6287,26109.0
2025-02-14 09:55:00,126.13,126.14,126.03,126.13,10561.0,125.7284,125.7383,125.6287,125.7284,10561.0
2025-02-14 10:00:00,126.13,126.32,126.07,126.3,8491.0,125.7284,125.9178,125.6685,125.8978,8491.0
2025-02-14 10:05:00,126.29,126.61,126.29,126.53,12067.0,125.8878,126.2068,125.8878,126.1271,12067.0
2025-02-14 10:10:00,126.49,126.49,126.14,126.19,29348.0,126.0872,126.0872,125.7383,125.7882,29348.0
2025-02-14 10:15:00,126.18,126.23,126.13,126.16,16400.0,125.7782,125.828,125.7284,125.7583,16400.0
2025-02-14 10:20:00,126.16,126.19,126.04,126.13,16441.0,125.7583,125.7882,125.6386,125.7284,16441.0
2025-02-14 10:25:00,126.18,126.3,126.15,126.27,15095.0,125.7782,125.8978,125.7483,125.8679,15095.0
2025-02-14 10:30:00,126.29,126.46,126.29,126.46,12630.0,125.8878,126.0573,125.8878,126.0573,12630.0
2025-02-14 10:35:00,126.49,126.54,126.13,126.28,61011.0,126.0872,126.1371,125.7284,125.8779,61011.0
2025-02-14 10:40:00,126.26,126.4,126.11,126.24,25816.0,125.8579,125.9975,125.7084,125.838,25816.0
2025-02-14 10:45:00,126.19,126.23,126.07,126.07,11029.0,125.7882,125.828,125.6685,125.6685,11029.0
2025-02-14 10:50:00,126.08,126.18,126.04,126.09,14477.0,125.6785,125.7782,125.6386,125.6885,14477.0
2025-02-14 10:55:00,126.07,126.12,126.03,126.05,12349.0,125.6685,125.7184,125.6287,125.6486,12349.0
2025-02-14 11:00:00,126.02,126.1,126.02,126.06,13631.0,125.6187,125.6985,125.6187,125.6586,13631.0
2025-02-14 11:05:00,126.05,126.06,125.9,125.98,42582.0,125.6486,125.6586,125.4991,125.5788,42582.0
2025-02-14 11:10:00,125.99,126.03,125.84,125.91,21393.0,125.5888,125.6287,125.4393,125.5091,21393.0
2025-02-14 11:15:00,125.89,125.89,125.67,125.68,11723.0,125.4891,125.4891,125.2698,125.2798,11723.0
2025-02-14 11:20:00,125.68,125.69,125.53,125.55,21921.0,125.2798,125.2898,125.1303,125.1502,21921.0
2025-02-14 11:25:00,125.55,125.57,125.3,125.31,21232.0,125.1502,125.1701,124.901,124.911,21232.0
2025-02-14 11:30:00,125.32,125.32,125.12,125.22,22721.0,124.9209,124.9209,124.7216,124.8213,22721.0
2025-02-14 11:35:00,125.19,125.26,125.18,125.23,8050.0,124.7914,124.8611,124.7814,124.8312,8050.0
2025-02-14 11:40:00,125.25,125.32,125.04,125.17,40862.0,124.8512,124.9209,124.6418,124.7714,40862.0
2025-02-14 11:45:00,125.15,125.22,124.96,124.96,29963.0,124.7515,124.8213,124.5621,124.5621,29963.0
2025-02-14 11:50:00,124.96,125.07,124.94,125.06,23604.0,124.5621,124.6717,124.5421,124.6618,23604.0
2025-02-14 11:55:00,125.04,125.04,124.79,124.95,29821.0,124.6418,124.6418,124.3926,124.5521,29821.0
2025-02-14 12:00:00,124.95,124.95,124.73,124.77,23722.0,124.5521,124.5521,124.3328,124.3727,23722.0
2025-02-14 12:05:00,124.72,124.74,123.62,124.23,83595.0,124.3228,124.3428,123.2263,123.8344,83595.0
2025-02-14 12:10:00,124.23,124.3,123.35,124.08,111582.0,123.8344,123.9042,122.9572,123.6849,111582.0
2025-02-14 12:15:00,124.09,124.22,123.75,123.81,49229.0,123.6949,123.8244,123.3559,123.4157,49229.0
2025-02-14 12:20:00,123.8,123.97,123.69,123.79,63772.0,123.4058,123.5752,123.2961,123.3958,63772.0
2025-02-14 12:25:00,123.79,124.39,123.74,124.29,24848.0,123.3958,123.9939,123.346,123.8942,24848.0
2025-02-14 12:30:00,124.33,124.42,124.13,124.42,15063.0,123.9341,124.0238,123.7347,124.0238,15063.0
2025-02-14 12:35:00,124.41,124.54,124.37,124.54,8632.0,124.0138,124.1434,123.974,124.1434,8632.0
2025-02-14 12:40:00,124.56,124.7,124.47,124.56,40927.0,124.1634,124.3029,124.0736,124.1634,40927.0
2025-02-14 12:45:00,124.56,124.58,124.39,124.5,50918.0,124.1634,124.1833,123.9939,124.1035,50918.0
2025-02-14 12:50:00,124.5,124.64,124.39,124.52,47999.0,124.1035,124.2431,123.9939,124.1235,47999.0
2025-02-14 12:55:00,124.55,124.62,124.5,124.5,29145.0,124.1534,124.2232,124.1035,124.1035,29145.0
2025-02-14 13:00:00,124.46,124.64,124.46,124.51,37463.0,124.0637,124.2431,124.0637,124.1135,37463.0
2025-02-14 13:05:00,124.5,124.62,124.5,124.52,11027.0,124.1035,124.2232,124.1035,124.1235,11027.0
2025-02-14 13:10:00,124.5,124.56,124.3,124.4,49775.0,124.1035,124.1634,123.9042,124.0039,49775.0
2025-02-14 13:15:00,124.42,124.56,124.4,124.47,10708.0,124.0238,124.1634,124.0039,124.0736,10708.0
2025-02-14 13:20:00,124.45,124.48,124.41,124.41,5707.0,124.0537,124.0836,124.0138,124.0138,5707.0
2025-02-14 13:25:00,124.43,124.66,124.4,124.66,10740.0,124.0338,124.263,124.0039,124.263,10740.0
2025-02-14 13:30:00,124.65,124.87,124.64,124.84,9291.0,124.2531,124.4724,124.2431,124.4425,9291.0
2025-02-14 13:35:00,124.85,124.9,124.82,124.84,14438.0,124.4524,124.5023,124.4225,124.4425,14438.0
2025-02-14 13:40:00,124.86,124.87,124.73,124.73,6695.0,124.4624,124.4724,124.3328,124.3328,6695.0
2025-02-14 13:45:00,124.71,124.83,124.69,124.77,9239.0,124.3129,124.4325,124.2929,124.3727,9239.0
2025-02-14 13:50:00,124.77,124.79,124.48,124.48,25349.0,124.3727,124.3926,124.0836,124.0836,25349.0
2025-02-14 13:55:00,124.53,124.6,124.49,124.55,22538.0,124.1335,124.2032,124.0936,124.1534,22538.0
2025-02-14 14:00:00,124.5,124.57,124.45,124.46,59929.0,124.1035,124.1733,124.0537,124.0637,59929.0
2025-02-14 14:05:00,124.46,124.52,124.28,124.28,11195.0,124.0637,124.1235,123.8842,123.8842,11195.0
2025-02-14 14:10:00,124.36,124.49,124.3,124.45,246931.0,123.964,124.0936,123.9042,124.0537,246931.0
2025-02-14 14:15:00,124.4,124.48,124.35,124.48,55364.0,124.0039,124.0836,123.954,124.0836,55364.0
2025-02-14 14:20:00,124.48,124.53,124.4,124.52,25226.0,124.0836,124.1335,124.0039,124.1235,25226.0
2025-02-14 14:25:00,124.53,124.54,124.35,124.37,13960.0,124.1335,124.1434,123.954,123.974,13960.0
2025-02-14 14:30:00,124.35,124.36,124.21,124.32,18904.0,123.954,123.964,123.8145,123.9241,18904.0
2025-02-14 14:35:00,124.32,124.42,124.29,124.41,7609.0,123.9241,124.0238,123.8942,124.0138,7609.0
2025-02-14 14:40:00,124.4,124.4,124.29,124.32,8433.0,124.0039,124.0039,123.8942,123.9241,8433.0
2025-02-14 14:45:00,124.32,124.43,124.32,124.38,30436.0,123.9241,124.0338,123.9241,123.9839,30436.0
2025-02-14 14:50:00,124.39,124.52,124.39,124.5,5259.0,123.9939,124.1235,123.9939,124.1035,5259.0
2025-02-14 14:55:00,124.51,124.55,124.48,124.5,14233.0,124.1135,124.1534,124.0836,124.1035,14233.0
2025-02-14 15:00:00,124.49,124.52,124.4,124.52,4691.0,124.0936,124.1235,124.0039,124.1235,4691.0
2025-02-14 15:05:00,124.52,124.52,124.42,124.48,12999.0,124.1235,124.1235,124.0238,124.0836,12999.0
2025-02-14 15:10:00,124.49,124.51,124.41,124.48,18888.0,124.0936,124.1135,124.0138,124.0836,18888.0
2025-02-14 15:15:00,124.48,124.5,124.34,124.38,14805.0,124.0836,124.1035,123.9441,123.9839,14805.0
2025-02-14 15:20:00,124.39,124.39,124.26,124.27,7866.0,123.9939,123.9939,123.8643,123.8743,7866.0
2025-02-14 15:25:00,124.26,124.27,124.12,124.13,14073.0,123.8643,123.8743,123.7248,123.7347,14073.0
2025-02-14 15:30:00,124.13,124.24,124.04,124.2,42786.0,123.7347,123.8444,123.645,123.8045,42786.0
2025-02-14 15:35:00,124.2,124.28,124.14,124.28,17877.0,123.8045,123.8842,123.7447,123.8842,17877.0
2025-02-14 15:40:00,124.3,124.43,124.28,124.43,38422.0,123.9042,124.0338,123.8842,124.0338,38422.0
2025-02-14 15:45:00,124.43,124.5,124.36,124.42,31376.0,124.0338,124.1035,123.964,124.0238,31376.0
2025-02-14 15:50:00,124.44,124.54,124.43,124.5,64609.0,124.0437,124.1434,124.0338,124.1035,64609.0
2025-02-14 15:55:00,124.51,124.51,124.3,124.32,179690.0,124.1135,124.1135,123.9042,123.9241,179690.0
2025-02-18 09:30:00,124.02,124.35,122.23,122.42,202570.0,123.6251,123.954,121.8408,122.0302,202570.0
2025-02-18 09:35:00,122.36,123.16,122.35,122.89,65040.0,121.9704,122.7678,121.9604,122.4987,65040.0
2025-02-18 09:40:00,123.12,123.34,122.88,123.01,60405.0,122.7279,122.9472,122.4887,122.6183,60405.0
2025-02-18 09:45:00,122.98,123.68,122.96,123.5,45461.0,122.5884,123.2862,122.5685,123.1067,45461.0
2025-02-18 09:50:00,123.55,123.7,123.37,123.41,25456.0,123.1566,123.3061,122.9771,123.017,25456.0
2025-02-18 09:55:00,123.4,123.51,123.22,123.27,61360.0,123.0071,123.1167,122.8276,122.8775,61360.0
2025-02-18 10:00:00,123.24,123.64,123.15,123.43,23724.0,122.8476,123.2463,122.7578,123.037,23724.0
2025-02-18 10:05:00,123.45,123.49,123.17,123.3,20429.0,123.0569,123.0968,122.7778,122.9074,20429.0
2025-02-18 10:10:00,123.35,123.54,123.29,123.43,24784.0,122.9572,123.1466,122.8974,123.037,24784.0
2025-02-18 10:15:00,123.44,123.61,123.34,123.49,24690.0,123.0469,123.2164,122.9472,123.0968,24690.0
2025-02-18 10:20:00,123.44,123.5,123.32,123.37,16164.0,123.0469,123.1067,122.9273,122.9771,16164.0
2025-02-18 10:25:00,123.4,123.92,123.37,123.91,18970.0,123.0071,123.5254,122.9771,123.5154,18970.0
2025-02-18 10:30:00,123.86,123.96,123.68,123.78,27419.0,123.4656,123.5653,123.2862,123.3858,27419.0
2025-02-18 10:35:00,123.76,123.91,123.69,123.7,18585.0,123.3659,123.5154,123.2961,123.3061,18585.0
2025-02-18 10:40:00,123.72,123.83,123.63,123.77,24076.0,123.326,123.4357,123.2363,123.3759,24076.0
2025-02-18 10:45:00,123.77,123.98,123.73,123.93,25734.0,123.3759,123.5852,123.336,123.5354,25734.0
2025-02-18 10:50:00,123.96,124.12,123.92,124.02,13567.0,123.5653,123.7248,123.5254,123.6251,13567.0
2025-02-18 10:55:00,123.97,123.97,123.69,123.71,17691.0,123.5752,123.5752,123.2961,123.3161,17691.0
2025-02-18 11:00:00,123.71,123.72,123.53,123.58,9335.0,123.3161,123.326,123.1366,123.1865,9335.0
2025-02-18 11:05:00,123.58,123.61,123.41,123.61,21783.0,123.1865,123.2164,123.017,123.2164,21783.0
2025-02-18 11:10:00,123.61,123.66,123.53,123.57,9183.0,123.2164,123.2662,123.1366,123.1765,9183.0
2025-02-18 11:15:00,123.56,123.57,123.4,123.41,18749.0,123.1665,123.1765,123.0071,123.017,18749.0
2025-02-18 11:20:00,123.44,123.49,123.35,123.45,18817.0,123.0469,123.0968,122.9572,123.0569,18817.0
2025-02-18 11:25:00,123.42,123.54,123.39,123.54,10048.0,123.027,123.1466,122.9971,123.1466,10048.0
2025-02-18 11:30:00,123.54,123.55,123.3,123.42,12469.0,123.1466,123.1566,122.9074,123.027,12469.0
2025-02-18 11:35:00,123.43,123.54,123.37,123.37,21491.0,123.037,123.1466,122.9771,122.9771,21491.0
2025-02-18 11:40:00,123.34,123.34,123.17,123.24,19539.0,122.9472,122.9472,122.7778,122.8476,19539.0
2025-02-18 11:45:00,123.22,123.3,123.06,123.26,26749.0,122.8276,122.9074,122.6681,122.8675,26749.0
2025-02-18 11:50:00,123.26,123.5,123.25,123.4,24319.0,122.8675,123.1067,122.8575,123.0071,24319.0
2025-02-18 11:55:00,123.43,123.59,123.34,123.47,19630.0,123.037,123.1964,122.9472,123.0768,19630.0
2025-02-18 12:00:00,123.52,123.59,123.41,123.56,12733.0,123.1267,123.1964,123.017,123.1665,12733.0
2025-02-18 12:05:00,123.57,123.6,123.42,123.51,11191.0,123.1765,123.2064,123.027,123.1167,11191.0
2025-02-18 12:10:00,123.52,123.52,123.36,123.43,11267.0,123.1267,123.1267,122.9672,123.037,11267.0
2025-02-18 12:15:00,123.46,123.48,123.37,123.47,10339.0,123.0669,123.0868,122.9771,123.0768,10339.0
2025-02-18 12:20:00,123.5,123.51,123.34,123.42,10751.0,123.1067,123.1167,122.9472,123.027,10751.0
2025-02-18 12:25:00,123.42,123.52,123.34,123.51,14282.0,123.027,123.1267,122.9472,123.1167,14282.0
2025-02-18 12:30:00,123.57,123.64,123.47,123.47,7377.0,123.1765,123.2463,123.0768,123.0768,7377.0
2025-02-18 12:35:00,123.47,123.63,123.47,123.56,5082.0,123.0768,123.2363,123.0768,123.1665,5082.0
2025-02-18 12:40:00,123.59,123.64,123.51,123.52,7853.0,123.1964,123.2463,123.1167,123.1267,7853.0
2025-02-18 12:45:00,123.53,123.53,123.43,123.44,8095.0,123.1366,123.1366,123.037,123.0469,8095.0
2025-02-18 12:50:00,123.44,123.52,123.41,123.5,11909.0,123.0469,123.1267,123.017,123.1067,11909.0
2025-02-18 12:55:00,123.5,123.5,123.44,123.46,7760.0,123.1067,123.1067,123.0469,123.0669,7760.0
2025-02-18 13:00:00,123.48,123.51,123.45,123.46,9702.0,123.0868,123.1167,123.0569,123.0669,9702.0
2025-02-18 13:05:00,123.45,123.49,123.44,123.47,8469.0,123.0569,123.0968,123.0469,123.0768,8469.0
2025-02-18 13:10:00,123.47,123.54,123.44,123.52,15326.0,123.0768,123.1466,123.0469,123.1267,15326.0
2025-02-18 13:15:00,123.52,123.58,123.5,123.54,14740.0,123.1267,123.1865,123.1067,123.1466,14740.0
2025-02-18 13:20:00,123.54,123.55,123.46,123.53,14398.0,123.1466,123.1566,123.0669,123.1366,14398.0
2025-02-18 13:25:00,123.53,123.55,123.47,123.52,12479.0,123.1366,123.1566,123.0768,123.1267,12479.0
2025-02-18 13:30:00,123.53,123.68,123.51,123.68,7627.0,123.1366,123.2862,123.1167,123.2862,7627.0
2025-02-18 13:35:00,123.69,123.74,123.65,123.65,12134.0,123.2961,123.346,123.2563,123.2563,12134.0
2025-02-18 13:40:00,123.66,123.67,123.6,123.64,13384.0,123.2662,123.2762,123.2064,123.2463,13384.0
2025-02-18 13:45:00,123.67,123.8,123.65,123.8,8171.0,123.2762,123.4058,123.2563,123.4058,8171.0
2025-02-18 13:50:00,123.81,123.86,123.8,123.81,10351.0,123.4157,123.4656,123.4058,123.4157,10351.0
2025-02-18 13:55:00,123.82,123.83,123.7,123.73,9585.0,123.4257,123.4357,123.3061,123.336,9585.0
2025-02-18 14:00:00,123.73,123.8,123.69,123.7,32239.0,123.336,123.4058,123.2961,123.3061,32239.0
2025-02-18 14:05:00,123.72,123.76,123.58,123.66,19418.0,123.326,123.3659,123.1865,123.2662,19418.0
2025-02-18 14:10:00,123.64,123.66,123.41,123.48,32682.0,123.2463,123.2662,123.017,123.0868,32682.0
2025-02-18 14:15:00,123.46,123.47,123.38,123.39,8343.0,123.0669,123.0768,122.9871,122.9971,8343.0
2025-02-18 14:20:00,123.39,123.54,123.35,123.52,17296.0,122.9971,123.1466,122.9572,123.1267,17296.0
2025-02-18 14:25:00,123.5,123.52,123.4,123.44,9344.0,123.1067,123.1267,123.0071,123.0469,9344.0
2025-02-18 14:30:00,123.41,123.55,123.4,123.53,12862.0,123.017,123.1566,123.0071,123.1366,12862.0
2025-02-18 14:35:00,123.56,123.56,123.48,123.48,4387.0,123.1665,123.1665,123.0868,123.0868,4387.0
2025-02-18 14:40:00,123.48,123.52,123.43,123.51,20322.0,123.0868,123.1267,123.037,123.1167,20322.0
2025-02-18 14:45:00,123.52,123.55,123.46,123.46,8820.0,123.1267,123.1566,123.0669,123.0669,8820.0
2025-02-18 14:50:00,123.47,123.49,123.39,123.41,8497.0,123.0768,123.0968,122.9971,123.017,8497.0
2025-02-18 14:55:00,123.41,123.45,123.4,123.42,9972.0,123.017,123.0569,123.0071,123.027,9972.0
2025-02-18 15:00:00,123.43,123.48,123.37,123.43,11288.0,123.037,123.0868,122.9771,123.037,11288.0
2025-02-18 15:05:00,123.43,123.44,123.36,123.38,16937.0,123.037,123.0469,122.9672,122.9871,16937.0
2025-02-18 15:10:00,123.36,123.4,123.34,123.36,22636.0,122.9672,123.0071,122.9472,122.9672,22636.0
2025-02-18 15:15:00,123.36,123.39,123.24,123.29,30219.0,122.9672,122.9971,122.8476,122.8974,30219.0
2025-02-18 15:20:00,123.29,123.61,123.28,123.61,14251.0,122.8974,123.2164,122.8874,123.2164,14251.0
2025-02-18 15:25:00,123.62,123.74,123.56,123.68,31336.0,123.2263,123.346,123.1665,123.2862,31336.0
2025-02-18 15:30:00,123.68,123.8,123.65,123.71,26307.0,123.2862,123.4058,123.2563,123.3161,26307.0
2025-02-18 15:35:00,123.71,123.75,123.65,123.68,50130.0,123.3161,123.3559,123.2563,123.2862,50130.0
2025-02-18 15:40:00,123.68,123.69,123.41,123.46,33502.0,123.2862,123.2961,123.017,123.0669,33502.0
2025-02-18 15:45:00,123.47,123.76,123.45,123.69,33177.0,123.0768,123.3659,123.0569,123.2961,33177.0
2025-02-18 15:50:00,123.7,123.89,123.52,123.57,71243.0,123.3061,123.4955,123.1267,123.1765,71243.0
2025-02-18 15:55:00,123.56,123.87,123.55,123.84,188890.0,123.1665,123.4756,123.1566,123.4456,188890.0
2025-02-19 09:30:00,123.92,123.92,123.36,123.36,63130.0,123.5254,123.5254,122.9672,122.9672,63130.0
2025-02-19 09:35:00,123.37,123.37,123.04,123.16,18602.0,122.9771,122.9771,122.6482,122.7678,18602.0
2025-02-19 09:40:00,123.21,123.31,123.04,123.28,26855.0,122.8177,122.9173,122.6482,122.8874,26855.0
2025-02-19 09:45:00,123.25,123.31,123.05,123.16,28256.0,122.8575,122.9173,122.6582,122.7678,28256.0
2025-02-19 09:50:00,123.12,123.31,123.0,123.3,22998.0,122.7279,122.9173,122.6083,122.9074,22998.0
2025-02-19 09:55:00,123.3,123.48,123.26,123.45,26968.0,122.9074,123.0868,122.8675,123.0569,26968.0
2025-02-19 10:00:00,123.45,123.55,123.4,123.41,12557.0,123.0569,123.1566,123.0071,123.017,12557.0
2025-02-19 10:05:00,123.41,123.59,123.4,123.5,19343.0,123.017,123.1964,123.0071,123.1067,19343.0
2025-02-19 10:10:00,123.5,123.5,123.27,123.42,30674.0,123.1067,123.1067,122.8775,123.027,30674.0
2025-02-19 10:15:00,123.43,123.6,123.43,123.55,18758.0,123.037,123.2064,123.037,123.1566,18758.0
2025-02-19 10:20:00,123.54,123.59,123.44,123.58,19006.0,123.1466,123.1964,123.0469,123.1865,19006.0
2025-02-19 10:25:00,123.6,123.67,123.54,123.64,15746.0,123.2064,123.2762,123.1466,123.2463,15746.0
2025-02-19 10:30:00,123.64,123.72,123.52,123.69,28179.0,123.2463,123.326,123.1267,123.2961,28179.0
2025-02-19 10:35:00,123.69,123.8,123.59,123.67,25325.0,123.2961,123.4058,123.1964,123.2762,25325.0
2025-02-19 10:40:00,123.67,123.74,123.6,123.6,19002.0,123.2762,123.346,123.2064,123.2064,19002.0
2025-02-19 10:45:00,123.63,123.68,123.6,123.62,18698.0,123.2363,123.2862,123.2064,123.2263,18698.0
2025-02-19 10:50:00,123.64,123.67,123.53,123.53,10208.0,123.2463,123.2762,123.1366,123.1366,10208.0
2025-02-19 10:55:00,123.5,123.54,123.44,123.52,11035.0,123.1067,123.1466,123.0469,123.1267,11035.0
2025-02-19 11:00:00,123.52,123.54,123.42,123.42,12262.0,123.1267,123.1466,123.027,123.027,12262.0
2025-02-19 11:05:00,123.43,123.71,123.42,123.71,14810.0,123.037,123.3161,123.027,123.3161,14810.0
2025-02-19 11:10:00,123.71,123.77,123.64,123.66,55359.0,123.3161,123.3759,123.2463,123.2662,55359.0
2025-02-19 11:15:00,123.67,123.67,123.54,123.58,20330.0,123.2762,123.2762,123.1466,123.1865,20330.0
2025-02-19 11:20:00,123.58,123.58,123.5,123.53,13291.0,123.1865,123.1865,123.1067,123.1366,13291.0
2025-02-19 11:25:00,123.53,123.6,123.48,123.59,15807.0,123.1366,123.2064,123.0868,123.1964,15807.0
2025-02-19 11:30:00,123.59,123.66,123.5,123.66,11077.0,123.1964,123.2662,123.1067,123.2662,11077.0
2025-02-19 11:35:00,123.68,123.69,123.57,123.58,19641.0,123.2862,123.2961,123.1765,123.1865,19641.0
2025-02-19 11:40:00,123.58,123.76,123.57,123.72,26804.0,123.1865,123.3659,123.1765,123.326,26804.0
2025-02-19 11:45:00,123.73,123.77,123.69,123.71,13714.0,123.336,123.3759,123.2961,123.3161,13714.0
2025-02-19 11:50:00,123.71,123.83,123.71,123.79,16516.0,123.3161,123.4357,123.3161,123.3958,16516.0
2025-02-19 11:55:00,123.79,123.9,123.79,123.89,12010.0,123.3958,123.5055,123.3958,123.4955,12010.0
2025-02-19 12:00:00,123.89,124.0,123.86,123.91,40723.0,123.4955,123.6051,123.4656,123.5154,40723.0
2025-02-19 12:05:00,123.91,123.92,123.86,123.89,11835.0,123.5154,123.5254,123.4656,123.4955,11835.0
2025-02-19 12:10:00,123.9,123.9,123.65,123.65,24898.0,123.5055,123.5055,123.2563,123.2563,24898.0
2025-02-19 12:15:00,123.66,123.8,123.58,123.78,18173.0,123.2662,123.4058,123.1865,123.3858,18173.0
2025-02-19 12:20:00,123.76,123.82,123.65,123.68,31666.0,123.3659,123.4257,123.2563,123.2862,31666.0
2025-02-19 12:25:00,123.67,123.75,123.67,123.73,9967.0,123.2762,123.3559,123.2762,123.336,9967.0
2025-02-19 12:30:00,123.72,123.77,123.65,123.74,24431.0,123.326,123.3759,123.2563,123.346,24431.0
2025-02-19 12:35:00,123.73,123.8,123.7,123.8,11913.0,123.336,123.4058,123.3061,123.4058,11913.0
2025-02-19 12:40:00,123.8,123.87,123.78,123.78,14864.0,123.4058,123.4756,123.3858,123.3858,14864.0
2025-02-19 12:45:00,123.76,123.79,123.69,123.73,19750.0,123.3659,123.3958,123.2961,123.336,19750.0
2025-02-19 12:50:00,123.7,123.71,123.57,123.63,22635.0,123.3061,123.3161,123.1765,123.2363,22635.0
2025-02-19 12:55:00,123.63,123.78,123.62,123.77,39773.0,123.2363,123.3858,123.2263,123.3759,39773.0
2025-02-19 13:00:00,123.78,123.78,123.66,123.66,21285.0,123.3858,123.3858,123.2662,123.2662,21285.0
2025-02-19 13:05:00,123.67,123.68,123.56,123.57,12293.0,123.2762,123.2862,123.1665,123.1765,12293.0
2025-02-19 13:10:00,123.56,123.56,123.46,123.46,27436.0,123.1665,123.1665,123.0669,123.0669,27436.0
2025-02-19 13:15:00,123.46,123.51,123.44,123.49,16553.0,123.0669,123.1167,123.0469,123.0968,16553.0
2025-02-19 13:20:00,123.5,123.52,123.43,123.48,16157.0,123.1067,123.1267,123.037,123.0868,16157.0
2025-02-19 13:25:00,123.49,123.61,123.46,123.61,16538.0,123.0968,123.2164,123.0669,123.2164,16538.0
2025-02-19 13:30:00,123.61,123.64,123.54,123.6,19609.0,123.2164,123.2463,123.1466,123.2064,19609.0
2025-02-19 13:35:00,123.6,123.6,123.45,123.46,5500.0,123.2064,123.2064,123.0569,123.0669,5500.0
2025-02-19 13:40:00,123.46,123.46,123.28,123.3,7574.0,123.0669,123.0669,122.8874,122.9074,7574.0
2025-02-19 13:45:00,123.31,123.37,123.3,123.34,10856.0,122.9173,122.9771,122.9074,122.9472,10856.0
2025-02-19 13:50:00,123.33,123.33,123.22,123.24,7611.0,122.9373,122.9373,122.8276,122.8476,7611.0
2025-02-19 13:55:00,123.24,123.33,123.19,123.21,19666.0,122.8476,122.9373,122.7977,122.8177,19666.0
2025-02-19 14:00:00,123.21,123.28,123.17,123.2,15367.0,122.8177,122.8874,122.7778,122.8077,15367.0
2025-02-19 14:05:00,123.22,123.39,123.21,123.34,12756.0,122.8276,122.9971,122.8177,122.9472,12756.0
2025-02-19 14:10:00,123.34,123.47,123.3,123.46,10645.0,122.9472,123.0768,122.9074,123.0669,10645.0
2025-02-19 14:15:00,123.44,123.52,123.43,123.48,23371.0,123.0469,123.1267,123.037,123.0868,23371.0
2025-02-19 14:20:00,123.49,123.52,123.36,123.42,14748.0,123.0968,123.1267,122.9672,123.027,14748.0
2025-02-19 14:25:00,123.44,123.47,123.4,123.42,11103.0,123.0469,123.0768,123.0071,123.027,11103.0
2025-02-19 14:30:00,123.42,123.46,123.39,123.46,26113.0,123.027,123.0669,122.9971,123.0669,26113.0
2025-02-19 14:35:00,123.46,123.47,123.41,123.43,11402.0,123.0669,123.0768,123.017,123.037,11402.0
2025-02-19 14:40:00,123.43,123.46,123.33,123.38,9574.0,123.037,123.0669,122.9373,122.9871,9574.0
2025-02-19 14:45:00,123.37,123.41,123.37,123.39,6581.0,122.9771,123.017,122.9771,122.9971,6581.0
2025-02-19 14:50:00,123.39,123.48,123.36,123.45,18747.0,122.9971,123.0868,122.9672,123.0569,18747.0
2025-02-19 14:55:00,123.45,123.45,123.33,123.38,10681.0,123.0569,123.0569,122.9373,122.9871,10681.0
2025-02-19 15:00:00,123.4,123.41,123.33,123.33,9570.0,123.0071,123.017,122.9373,122.9373,9570.0
2025-02-19 15:05:00,123.33,123.33,123.18,123.18,11618.0,122.9373,122.9373,122.7878,122.7878,11618.0
2025-02-19 15:10:00,123.2,123.21,123.12,123.13,12782.0,122.8077,122.8177,122.7279,122.7379,12782.0
2025-02-19 15:15:00,123.12,123.2,123.08,123.17,25552.0,122.7279,122.8077,122.6881,122.7778,25552.0
2025-02-19 15:20:00,123.17,123.31,123.17,123.29,14203.0,122.7778,122.9173,122.7778,122.8974,14203.0
2025-02-19 15:25:00,123.29,123.4,123.27,123.33,16680.0,122.8974,123.0071,122.8775,122.9373,16680.0
2025-02-19 15:30:00,123.33,123.36,123.21,123.3,23944.0,122.9373,122.9672,122.8177,122.9074,23944.0
2025-02-19 15:35:00,123.3,123.35,123.18,123.31,26940.0,122.9074,122.9572,122.7878,122.9173,26940.0
2025-02-19 15:40:00,123.32,123.32,123.18,123.19,18831.0,122.9273,122.9273,122.7878,122.7977,18831.0
2025-02-19 15:45:00,123.19,123.24,123.16,123.24,44846.0,122.7977,122.8476,122.7678,122.8476,44846.0
2025-02-19 15:50:00,123.24,123.52,123.23,123.23,56946.0,122.8476,123.1267,122.8376,122.8376,56946.0
2025-02-19 15:55:00,123.25,123.46,123.23,123.45,144311.0,122.8575,123.0669,122.8376,123.0569,144311.0
2025-02-20 09:30:00,123.09,123.38,122.58,122.82,94773.0,122.698,122.9871,122.1897,122.4289,94773.0
2025-02-20 09:35:00,122.77,122.77,122.14,122.22,32975.0,122.3791,122.3791,121.7511,121.8308,32975.0
2025-02-20 09:40:00,122.21,122.32,122.16,122.2,22502.0,121.8208,121.9305,121.771,121.8109,22502.0
2025-02-20 09:45:00,122.24,122.53,122.18,122.37,28458.0,121.8507,122.1398,121.7909,121.9803,28458.0
2025-02-20 09:50:00,122.37,122.77,122.34,122.71,29222.0,121.9803,122.3791,121.9504,122.3192,29222.0
2025-02-20 09:55:00,122.69,122.95,122.62,122.91,20815.0,122.2993,122.5585,122.2295,122.5186,20815.0
2025-02-20 10:00:00,122.91,122.95,122.69,122.69,20592.0,122.5186,122.5585,122.2993,122.2993,20592.0
2025-02-20 10:05:00,122.72,122.73,122.54,122.67,31524.0,122.3292,122.3392,122.1498,122.2794,31524.0
2025-02-20 10:10:00,122.67,122.7,122.48,122.55,20169.0,122.2794,122.3093,122.09,122.1598,20169.0
2025-02-20 10:15:00,122.56,122.57,122.43,122.5,27315.0,122.1697,122.1797,122.0401,122.1099,27315.0
2025-02-20 10:20:00,122.5,122.6,122.47,122.56,35178.0,122.1099,122.2096,122.08,122.1697,35178.0
2025-02-20 10:25:00,122.57,122.66,122.36,122.44,22505.0,122.1797,122.2694,121.9704,122.0501,22505.0
2025-02-20 10:30:00,122.44,122.61,122.36,122.61,17624.0,122.0501,122.2196,121.9704,122.2196,17624.0
2025-02-20 10:35:00,122.61,122.61,122.47,122.52,21562.0,122.2196,122.2196,122.08,122.1299,21562.0
2025-02-20 10:40:00,122.49,122.51,122.36,122.37,14187.0,122.0999,122.1199,121.9704,121.9803,14187.0
2025-02-20 10:45:00,122.37,122.46,122.33,122.42,29836.0,121.9803,122.07,121.9405,122.0302,29836.0
2025-02-20 10:50:00,122.41,122.55,122.38,122.53,19464.0,122.0202,122.1598,121.9903,122.1398,19464.0
2025-02-20 10:55:00,122.54,122.6,122.45,122.6,18265.0,122.1498,122.2096,122.0601,122.2096,18265.0
2025-02-20 11:00:00,122.6,122.66,122.5,122.52,35012.0,122.2096,122.2694,122.1099,122.1299,35012.0
2025-02-20 11:05:00,122.52,122.59,122.46,122.47,38794.0,122.1299,122.1996,122.07,122.08,38794.0
2025-02-20 11:10:00,122.47,122.48,122.26,122.31,28809.0,122.08,122.09,121.8707,121.9205,28809.0
2025-02-20 11:15:00,122.31,122.49,122.3,122.34,28763.0,121.9205,122.0999,121.9106,121.9504,28763.0
2025-02-20 11:20:00,122.37,122.45,122.33,122.38,54607.0,121.9803,122.0601,121.9405,121.9903,54607.0
2025-02-20 11:25:00,122.38,122.38,122.2,122.2,18119.0,121.9903,121.9903,121.8109,121.8109,18119.0
2025-02-20 11:30:00,122.2,122.26,122.01,122.1,40797.0,121.8109,121.8707,121.6215,121.7112,40797.0
2025-02-20 11:35:00,122.08,122.15,121.96,121.97,32038.0,121.6913,121.761,121.5716,121.5816,32038.0
2025-02-20 11:40:00,121.95,122.28,121.94,122.23,21400.0,121.5617,121.8906,121.5517,121.8408,21400.0
2025-02-20 11:45:00,122.28,122.31,122.15,122.17,34496.0,121.8906,121.9205,121.761,121.781,34496.0
2025-02-20 11:50:00,122.2,122.21,122.05,122.18,21465.0,121.8109,121.8208,121.6613,121.7909,21465.0
2025-02-20 11:55:00,122.2,122.21,122.02,122.04,23235.0,121.8109,121.8208,121.6314,121.6514,23235.0
2025-02-20 12:00:00,122.06,122.11,122.0,122.07,20005.0,121.6713,121.7212,121.6115,121.6813,20005.0
2025-02-20 12:05:00,122.07,122.14,122.03,122.13,13999.0,121.6813,121.7511,121.6414,121.7411,13999.0
2025-02-20 12:10:00,122.13,122.33,122.12,122.33,25510.0,121.7411,121.9405,121.7311,121.9405,25510.0
2025-02-20 12:15:00,122.32,122.37,122.24,122.24,61969.0,121.9305,121.9803,121.8507,121.8507,61969.0
2025-02-20 12:20:00,122.25,122.34,122.23,122.23,22497.0,121.8607,121.9504,121.8408,121.8408,22497.0
2025-02-20 12:25:00,122.25,122.32,122.22,122.31,11444.0,121.8607,121.9305,121.8308,121.9205,11444.0
2025-02-20 12:30:00,122.31,122.36,122.24,122.34,26386.0,121.9205,121.9704,121.8507,121.9504,26386.0
2025-02-20 12:35:00,122.34,122.35,122.3,122.33,25205.0,121.9504,121.9604,121.9106,121.9405,25205.0
2025-02-20 12:40:00,122.34,122.47,122.32,122.46,41561.0,121.9504,122.08,121.9305,122.07,41561.0
2025-02-20 12:45:00,122.46,122.47,122.3,122.35,33401.0,122.07,122.08,121.9106,121.9604,33401.0
2025-02-20 12:50:00,122.35,122.54,122.27,122.52,78819.0,121.9604,122.1498,121.8806,122.1299,78819.0
2025-02-20 12:55:00,122.5,122.54,122.41,122.54,8980.0,122.1099,122.1498,122.0202,122.1498,8980.0
2025-02-20 13:00:00,122.54,122.62,122.4,122.41,19792.0,122.1498,122.2295,122.0102,122.0202,19792.0
2025-02-20 13:05:00,122.39,122.41,122.23,122.28,18787.0,122.0003,122.0202,121.8408,121.8906,18787.0
2025-02-20 13:10:00,122.26,122.45,122.26,122.43,21562.0,121.8707,122.0601,121.8707,122.0401,21562.0
2025-02-20 13:15:00,122.45,122.45,122.3,122.35,23615.0,122.0601,122.0601,121.9106,121.9604,23615.0
2025-02-20 13:20:00,122.35,122.5,122.27,122.46,29069.0,121.9604,122.1099,121.8806,122.07,29069.0
2025-02-20 13:25:00,122.48,122.6,122.47,122.6,15159.0,122.09,122.2096,122.08,122.2096,15159.0
2025-02-20 13:30:00,122.56,122.87,122.56,122.86,21281.0,122.1697,122.4787,122.1697,122.4688,21281.0
2025-02-20 13:35:00,122.86,123.0,122.84,122.9,25322.0,122.4688,122.6083,122.4488,122.5086,25322.0
2025-02-20 13:40:00,122.87,122.92,122.84,122.88,24895.0,122.4787,122.5286,122.4488,122.4887,24895.0
2025-02-20 13:45:00,122.86,122.88,122.76,122.78,35063.0,122.4688,122.4887,122.3691,122.389,35063.0
2025-02-20 13:50:00,122.82,122.82,122.67,122.74,24916.0,122.4289,122.4289,122.2794,122.3492,24916.0
2025-02-20 13:55:00,122.74,122.88,122.73,122.84,28933.0,122.3492,122.4887,122.3392,122.4488,28933.0
2025-02-20 14:00:00,122.84,122.9,122.76,122.79,21448.0,122.4488,122.5086,122.3691,122.399,21448.0
2025-02-20 14:05:00,122.81,122.87,122.77,122.8,17698.0,122.4189,122.4787,122.3791,122.409,17698.0
2025-02-20 14:10:00,122.82,122.97,122.81,122.91,18896.0,122.4289,122.5784,122.4189,122.5186,18896.0
2025-02-20 14:15:00,122.91,122.98,122.89,122.91,13104.0,122.5186,122.5884,122.4987,122.5186,13104.0
2025-02-20 14:20:00,122.91,122.94,122.87,122.87,26386.0,122.5186,122.5485,122.4787,122.4787,26386.0
2025-02-20 14:25:00,122.85,122.86,122.77,122.8,13674.0,122.4588,122.4688,122.3791,122.409,13674.0
2025-02-20 14:30:00,122.81,122.92,122.77,122.91,25311.0,122.4189,122.5286,122.3791,122.5186,25311.0
2025-02-20 14:35:00,122.91,123.02,122.89,123.02,31463.0,122.5186,122.6283,122.4987,122.6283,31463.0
2025-02-20 14:40:00,123.01,123.19,122.98,123.15,19426.0,122.6183,122.7977,122.5884,122.7578,19426.0
2025-02-20 14:45:00,123.16,123.24,123.1,123.2,15487.0,122.7678,122.8476,122.708,122.8077,15487.0
2025-02-20 14:50:00,123.22,123.24,123.15,123.24,35469.0,122.8276,122.8476,122.7578,122.8476,35469.0
2025-02-20 14:55:00,123.28,123.28,123.06,123.09,27952.0,122.8874,122.8874,122.6681,122.698,27952.0
2025-02-20 15:00:00,123.11,123.11,122.95,122.98,39681.0,122.718,122.718,122.5585,122.5884,39681.0
2025-02-20 15:05:00,123.0,123.02,122.92,122.99,25903.0,122.6083,122.6283,122.5286,122.5984,25903.0
2025-02-20 15:10:00,122.99,123.06,122.95,123.02,52143.0,122.5984,122.6681,122.5585,122.6283,52143.0
2025-02-20 15:15:00,123.01,123.06,122.96,123.03,44466.0,122.6183,122.6681,122.5685,122.6382,44466.0
2025-02-20 15:20:00,123.03,123.28,122.97,123.28,44016.0,122.6382,122.8874,122.5784,122.8874,44016.0
2025-02-20 15:25:00,123.29,123.31,123.18,123.25,19229.0,122.8974,122.9173,122.7878,122.8575,19229.0
2025-02-20 15:30:00,123.25,123.27,123.07,123.13,56286.0,122.8575,122.8775,122.6781,122.7379,56286.0
2025-02-20 15:35:00,123.12,123.12,122.91,122.97,35905.0,122.7279,122.7279,122.5186,122.5784,35905.0
2025-02-20 15:40:00,122.97,122.99,122.89,122.95,31707.0,122.5784,122.5984,122.4987,122.5585,31707.0
2025-02-20 15:45:00,122.95,123.06,122.93,123.0,65328.0,122.5585,122.6681,122.5385,122.6083,65328.0
2025-02-20 15:50:00,123.02,123.08,122.89,122.92,94395.0,122.6283,122.6881,122.4987,122.5286,94395.0
2025-02-20 15:55:00,122.93,123.06,122.91,123.0,269234.0,122.5385,122.6681,122.5186,122.6083,269234.0
2025-02-21 09:30:00,122.93,122.95,122.45,122.68,220338.0,122.5385,122.5585,122.0601,122.2893,220338.0
2025-02-21 09:35:00,122.63,122.63,122.05,122.23,35900.0,122.2395,122.2395,121.6613,121.8408,35900.0
2025-02-21 09:40:00,122.23,122.42,122.13,122.19,32372.0,121.8408,122.0302,121.7411,121.8009,32372.0
2025-02-21 09:45:00,122.19,122.62,122.14,122.56,24429.0,121.8009,122.2295,121.7511,122.1697,24429.0
2025-02-21 09:50:00,122.56,122.67,122.47,122.51,15876.0,122.1697,122.2794,122.08,122.1199,15876.0
2025-02-21 09:55:00,122.5,122.51,122.28,122.28,28528.0,122.1099,122.1199,121.8906,121.8906,28528.0
2025-02-21 10:00:00,122.26,122.39,122.13,122.3,37160.0,121.8707,122.0003,121.7411,121.9106,37160.0
2025-02-21 10:05:00,122.24,122.52,122.24,122.47,35071.0,121.8507,122.1299,121.8507,122.08,35071.0
2025-02-21 10:10:00,122.47,122.75,122.43,122.66,46207.0,122.08,122.3591,122.0401,122.2694,46207.0
2025-02-21 10:15:00,122.66,122.71,122.56,122.63,15060.0,122.2694,122.3192,122.1697,122.2395,15060.0
2025-02-21 10:20:00,122.57,122.72,122.54,122.65,30709.0,122.1797,122.3292,122.1498,122.2594,30709.0
2025-02-21 10:25:00,122.69,122.91,122.6,122.82,37310.0,122.2993,122.5186,122.2096,122.4289,37310.0
2025-02-21 10:30:00,122.81,122.84,122.62,122.64,25113.0,122.4189,122.4488,122.2295,122.2495,25113.0
2025-02-21 10:35:00,122.64,122.81,122.62,122.78,16115.0,122.2495,122.4189,122.2295,122.389,16115.0
2025-02-21 10:40:00,122.8,122.81,122.51,122.51,12551.0,122.409,122.4189,122.1199,122.1199,12551.0
2025-02-21 10:45:00,122.53,122.75,122.51,122.64,28445.0,122.1398,122.3591,122.1199,122.2495,28445.0
2025-02-21 10:50:00,122.65,122.71,122.58,122.71,18542.0,122.2594,122.3192,122.1897,122.3192,18542.0
2025-02-21 10:55:00,122.71,122.94,122.66,122.89,24273.0,122.3192,122.5485,122.2694,122.4987,24273.0
2025-02-21 11:00:00,122.89,123.07,122.81,122.86,32074.0,122.4987,122.6781,122.4189,122.4688,32074.0
2025-02-21 11:05:00,122.86,122.86,122.77,122.82,14861.0,122.4688,122.4688,122.3791,122.4289,14861.0
2025-02-21 11:10:00,122.83,122.98,122.78,122.98,13441.0,122.4389,122.5884,122.389,122.5884,13441.0
2025-02-21 11:15:00,122.95,123.08,122.82,123.01,14761.0,122.5585,122.6881,122.4289,122.6183,14761.0
2025-02-21 11:20:00,123.02,123.06,122.97,123.0,20654.0,122.6283,122.6681,122.5784,122.6083,20654.0
2025-02-21 11:25:00,123.0,123.05,122.93,122.96,14903.0,122.6083,122.6582,122.5385,122.5685,14903.0
2025-02-21 11:30:00,122.94,123.02,122.89,122.97,13825.0,122.5485,122.6283,122.4987,122.5784,13825.0
2025-02-21 11:35:00,122.99,123.07,122.97,122.99,19935.0,122.5984,122.6781,122.5784,122.5984,19935.0
2025-02-21 11:40:00,122.98,123.02,122.87,122.91,11502.0,122.5884,122.6283,122.4787,122.5186,11502.0
2025-02-21 11:45:00,122.91,122.94,122.81,122.9,27073.0,122.5186,122.5485,122.4189,122.5086,27073.0
2025-02-21 11:50:00,122.87,122.88,122.69,122.7,14011.0,122.4787,122.4887,122.2993,122.3093,14011.0
2025-02-21 11:55:00,122.68,122.81,122.66,122.78,12153.0,122.2893,122.4189,122.2694,122.389,12153.0
2025-02-21 12:00:00,122.78,122.8,122.65,122.68,10580.0,122.389,122.409,122.2594,122.2893,10580.0
2025-02-21 12:05:00,122.64,122.64,122.41,122.42,22596.0,122.2495,122.2495,122.0202,122.0302,22596.0
2025-02-21 12:10:00,122.42,122.45,122.35,122.37,17337.0,122.0302,122.0601,121.9604,121.9803,17337.0
2025-02-21 12:15:00,122.37,122.48,122.31,122.45,38170.0,121.9803,122.09,121.9205,122.0601,38170.0
2025-02-21 12:20:00,122.46,122.46,122.32,122.33,35678.0,122.07,122.07,121.9305,121.9405,35678.0
2025-02-21 12:25:00,122.33,122.39,122.19,122.39,31274.0,121.9405,122.0003,121.8009,122.0003,31274.0
2025-02-21 12:30:00,122.37,122.39,122.22,122.22,9950.0,121.9803,122.0003,121.8308,121.8308,9950.0
2025-02-21 12:35:00,122.22,122.24,122.04,122.12,13803.0,121.8308,121.8507,121.6514,121.7311,13803.0
2025-02-21 12:40:00,122.12,122.21,122.07,122.14,10008.0,121.7311,121.8208,121.6813,121.7511,10008.0
2025-02-21 12:45:00,122.1,122.21,122.1,122.13,11012.0,121.7112,121.8208,121.7112,121.7411,11012.0
2025-02-21 12:50:00,122.13,122.25,122.11,122.18,21456.0,121.7411,121.8607,121.7212,121.7909,21456.0
2025-02-21 12:55:00,122.18,122.19,121.94,121.96,33993.0,121.7909,121.8009,121.5517,121.5716,33993.0
2025-02-21 13:00:00,121.93,122.01,121.79,121.87,27416.0,121.5417,121.6215,121.4022,121.4819,27416.0
2025-02-21 13:05:00,121.87,121.89,121.73,121.84,24150.0,121.4819,121.5019,121.3424,121.452,24150.0
2025-02-21 13:10:00,121.84,121.87,121.74,121.86,25613.0,121.452,121.4819,121.3523,121.472,25613.0
2025-02-21 13:15:00,121.86,122.01,121.78,121.79,23065.0,121.472,121.6215,121.3922,121.4022,23065.0
2025-02-21 13:20:00,121.79,121.81,121.63,121.77,16470.0,121.4022,121.4221,121.2427,121.3822,16470.0
2025-02-21 13:25:00,121.76,121.85,121.67,121.7,22105.0,121.3723,121.462,121.2826,121.3125,22105.0
2025-02-21 13:30:00,121.7,121.7,121.54,121.58,19974.0,121.3125,121.3125,121.153,121.1928,19974.0
2025-02-21 13:35:00,121.58,121.72,121.57,121.67,21370.0,121.1928,121.3324,121.1829,121.2826,21370.0
2025-02-21 13:40:00,121.67,121.71,121.56,121.59,15090.0,121.2826,121.3224,121.1729,121.2028,15090.0
2025-02-21 13:45:00,121.59,121.64,121.56,121.61,20318.0,121.2028,121.2527,121.1729,121.2228,20318.0
2025-02-21 13:50:00,121.61,121.66,121.55,121.62,19543.0,121.2228,121.2726,121.1629,121.2327,19543.0
2025-02-21 13:55:00,121.63,121.63,121.42,121.42,43715.0,121.2427,121.2427,121.0334,121.0334,43715.0
2025-02-21 14:00:00,121.4,121.42,121.18,121.29,25869.0,121.0134,121.0334,120.7941,120.9038,25869.0
2025-02-21 14:05:00,121.3,121.37,121.24,121.31,23877.0,120.9137,120.9835,120.8539,120.9237,23877.0
2025-02-21 14:10:00,121.31,121.4,121.29,121.38,22492.0,120.9237,121.0134,120.9038,120.9935,22492.0
2025-02-21 14:15:00,121.39,121.42,121.3,121.31,16627.0,121.0035,121.0334,120.9137,120.9237,16627.0
2025-02-21 14:20:00,121.3,121.3,120.87,120.91,29610.0,120.9137,120.9137,120.4851,120.525,29610.0
2025-02-21 14:25:00,120.91,121.11,120.9,121.06,23468.0,120.525,120.7243,120.515,120.6745,23468.0
2025-02-21 14:30:00,121.07,121.12,120.96,121.03,19176.0,120.6845,120.7343,120.5748,120.6446,19176.0
2025-02-21 14:35:00,121.01,121.08,120.96,121.02,17221.0,120.6247,120.6944,120.5748,120.6346,17221.0
2025-02-21 14:40:00,121.0,121.11,120.99,121.02,27998.0,120.6147,120.7243,120.6047,120.6346,27998.0
2025-02-21 14:45:00,121.02,121.06,120.93,121.05,18327.0,120.6346,120.6745,120.5449,120.6645,18327.0
2025-02-21 14:50:00,121.05,121.15,121.05,121.15,20344.0,120.6645,120.7642,120.6645,120.7642,20344.0
2025-02-21 14:55:00,121.15,121.26,121.04,121.05,27271.0,120.7642,120.8739,120.6546,120.6645,27271.0
2025-02-21 15:00:00,121.03,121.15,121.0,121.15,30911.0,120.6446,120.7642,120.6147,120.7642,30911.0
2025-02-21 15:05:00,121.13,121.14,121.01,121.13,28109.0,120.7443,120.7542,120.6247,120.7443,28109.0
2025-02-21 15:10:00,121.11,121.18,121.06,121.08,23393.0,120.7243,120.7941,120.6745,120.6944,23393.0
2025-02-21 15:15:00,121.08,121.11,120.91,120.99,37822.0,120.6944,120.7243,120.525,120.6047,37822.0
2025-02-21 15:20:00,120.96,121.1,120.94,121.09,30180.0,120.5748,120.7144,120.5549,120.7044,30180.0
2025-02-21 15:25:00,121.1,121.1,120.9,120.94,27240.0,120.7144,120.7144,120.515,120.5549,27240.0
2025-02-21 15:30:00,120.96,121.02,120.88,120.97,36436.0,120.5748,120.6346,120.4951,120.5848,36436.0
2025-02-21 15:35:00,120.97,121.05,120.91,121.03,36161.0,120.5848,120.6645,120.525,120.6446,36161.0
2025-02-21 15:40:00,121.03,121.08,120.94,120.94,39416.0,120.6446,120.6944,120.5549,120.5549,39416.0
2025-02-21 15:45:00,120.95,120.95,120.77,120.8,58861.0,120.5649,120.5649,120.3854,120.4153,58861.0
2025-02-21 15:50:00,120.81,120.91,120.67,120.87,109752.0,120.4253,120.525,120.2857,120.4851,109752.0
2025-02-21 15:55:00,120.88,121.14,120.88,121.13,324891.0,120.4951,120.7542,120.4951,120.7443,324891.0
2025-02-24 09:30:00,121.54,122.5,121.39,122.16,122415.0,121.153,122.1099,121.0035,121.771,122415.0
2025-02-24 09:35:00,121.99,122.15,121.66,122.01,31069.0,121.6015,121.761,121.2726,121.6215,31069.0
2025-02-24 09:40:00,122.01,122.36,121.96,122.07,22894.0,121.6215,121.9704,121.5716,121.6813,22894.0
2025-02-24 09:45:00,122.08,122.1,121.84,121.9,50813.0,121.6913,121.7112,121.452,121.5118,50813.0
2025-02-24 09:50:00,121.9,122.18,121.85,121.9,29175.0,121.5118,121.7909,121.462,121.5118,29175.0
2025-02-24 09:55:00,121.89,122.32,121.84,122.18,42531.0,121.5019,121.9305,121.452,121.7909,42531.0
2025-02-24 10:00:00,122.18,122.51,121.95,122.06,35821.0,121.7909,122.1199,121.5617,121.6713,35821.0
2025-02-24 10:05:00,122.06,122.28,122.0,122.19,30463.0,121.6713,121.8906,121.6115,121.8009,30463.0
2025-02-24 10:10:00,122.14,122.14,121.54,121.67,22930.0,121.7511,121.7511,121.153,121.2826,22930.0
2025-02-24 10:15:00,121.67,121.89,121.59,121.65,34076.0,121.2826,121.5019,121.2028,121.2626,34076.0
2025-02-24 10:20:00,121.66,122.06,121.66,121.94,28124.0,121.2726,121.6713,121.2726,121.5517,28124.0
2025-02-24 10:25:00,121.97,122.18,121.92,122.15,19680.0,121.5816,121.7909,121.5318,121.761,19680.0
2025-02-24 10:30:00,122.16,122.34,122.05,122.15,17762.0,121.771,121.9504,121.6613,121.761,17762.0
2025-02-24 10:35:00,122.14,122.22,122.0,122.15,16425.0,121.7511,121.8308,121.6115,121.761,16425.0
2025-02-24 10:40:00,122.13,122.33,122.1,122.14,19761.0,121.7411,121.9405,121.7112,121.7511,19761.0
2025-02-24 10:45:00,122.15,122.34,122.12,122.34,18619.0,121.761,121.9504,121.7311,121.9504,18619.0
2025-02-24 10:50:00,122.35,122.43,122.16,122.18,23972.0,121.9604,122.0401,121.771,121.7909,23972.0
2025-02-24 10:55:00,122.2,122.27,122.16,122.23,16698.0,121.8109,121.8806,121.771,121.8408,16698.0
2025-02-24 11:00:00,122.23,122.26,122.01,122.01,29545.0,121.8408,121.8707,121.6215,121.6215,29545.0
2025-02-24 11:05:00,122.01,122.12,121.82,121.82,22662.0,121.6215,121.7311,121.4321,121.4321,22662.0
2025-02-24 11:10:00,121.82,122.0,121.79,122.0,11302.0,121.4321,121.6115,121.4022,121.6115,11302.0
2025-02-24 11:15:00,122.0,122.01,121.8,121.87,11380.0,121.6115,121.6215,121.4121,121.4819,11380.0
2025-02-24 11:20:00,121.87,122.06,121.84,122.03,25330.0,121.4819,121.6713,121.452,121.6414,25330.0
2025-02-24 11:25:00,122.02,122.28,122.02,122.23,29804.0,121.6314,121.8906,121.6314,121.8408,29804.0
2025-02-24 11:30:00,122.25,122.28,122.0,122.02,36328.0,121.8607,121.8906,121.6115,121.6314,36328.0
2025-02-24 11:35:00,122.03,122.11,121.95,121.98,28457.0,121.6414,121.7212,121.5617,121.5916,28457.0
2025-02-24 11:40:00,121.99,122.22,121.99,122.04,22861.0,121.6015,121.8308,121.6015,121.6514,22861.0
2025-02-24 11:45:00,122.07,122.24,122.01,122.23,25032.0,121.6813,121.8507,121.6215,121.8408,25032.0
2025-02-24 11:50:00,122.23,122.25,122.16,122.17,35477.0,121.8408,121.8607,121.771,121.781,35477.0
2025-02-24 11:55:00,122.17,122.21,122.08,122.11,14362.0,121.781,121.8208,121.6913,121.7212,14362.0
2025-02-24 12:00:00,122.12,122.26,122.1,122.26,19299.0,121.7311,121.8707,121.7112,121.8707,19299.0
2025-02-24 12:05:00,122.24,122.35,122.24,122.26,28695.0,121.8507,121.9604,121.8507,121.8707,28695.0
2025-02-24 12:10:00,122.26,122.28,122.17,122.27,22432.0,121.8707,121.8906,121.781,121.8806,22432.0
2025-02-24 12:15:00,122.26,122.27,122.15,122.18,22226.0,121.8707,121.8806,121.761,121.7909,22226.0
2025-02-24 12:20:00,122.22,122.34,122.21,122.27,21102.0,121.8308,121.9504,121.8208,121.8806,21102.0
2025-02-24 12:25:00,122.25,122.25,122.06,122.06,15405.0,121.8607,121.8607,121.6713,121.6713,15405.0
2025-02-24 12:30:00,122.04,122.06,121.96,121.98,22407.0,121.6514,121.6713,121.5716,121.5916,22407.0
2025-02-24 12:35:00,121.98,122.01,121.91,122.01,13664.0,121.5916,121.6215,121.5218,121.6215,13664.0
2025-02-24 12:40:00,122.01,122.05,121.98,122.05,14376.0,121.6215,121.6613,121.5916,121.6613,14376.0
2025-02-24 12:45:00,122.06,122.24,122.05,122.21,16539.0,121.6713,121.8507,121.6613,121.8208,16539.0
2025-02-24 12:50:00,122.21,122.22,122.08,122.1,8637.0,121.8208,121.8308,121.6913,121.7112,8637.0
2025-02-24 12:55:00,122.1,122.19,122.03,122.05,19913.0,121.7112,121.8009,121.6414,121.6613,19913.0
2025-02-24 13:00:00,122.05,122.17,122.04,122.12,13029.0,121.6613,121.781,121.6514,121.7311,13029.0
2025-02-24 13:05:00,122.11,122.16,122.0,122.08,14560.0,121.7212,121.771,121.6115,121.6913,14560.0
2025-02-24 13:10:00,122.08,122.1,121.95,121.98,11037.0,121.6913,121.7112,121.5617,121.5916,11037.0
2025-02-24 13:15:00,121.97,122.1,121.96,122.08,16788.0,121.5816,121.7112,121.5716,121.6913,16788.0
2025-02-24 13:20:00,122.05,122.06,122.0,122.03,16354.0,121.6613,121.6713,121.6115,121.6414,16354.0
2025-02-24 13:25:00,122.03,122.06,121.93,121.93,12559.0,121.6414,121.6713,121.5417,121.5417,12559.0
2025-02-24 13:30:00,121.94,122.01,121.92,122.0,20534.0,121.5517,121.6215,121.5318,121.6115,20534.0
2025-02-24 13:35:00,121.98,122.07,121.94,122.02,16136.0,121.5916,121.6813,121.5517,121.6314,16136.0
2025-02-24 13:40:00,121.99,122.02,121.78,121.82,30916.0,121.6015,121.6314,121.3922,121.4321,30916.0
2025-02-24 13:45:00,121.81,121.84,121.77,121.81,22636.0,121.4221,121.452,121.3822,121.4221,22636.0
2025-02-24 13:50:00,121.8,121.84,121.76,121.8,20557.0,121.4121,121.452,121.3723,121.4121,20557.0
2025-02-24 13:55:00,121.8,121.81,121.68,121.73,21519.0,121.4121,121.4221,121.2925,121.3424,21519.0
2025-02-24 14:00:00,121.73,121.91,121.72,121.9,35131.0,121.3424,121.5218,121.3324,121.5118,35131.0
2025-02-24 14:05:00,121.9,121.91,121.84,121.84,18529.0,121.5118,121.5218,121.452,121.452,18529.0
2025-02-24 14:10:00,121.86,122.02,121.83,121.96,20582.0,121.472,121.6314,121.442,121.5716,20582.0
2025-02-24 14:15:00,121.96,122.01,121.9,121.9,18038.0,121.5716,121.6215,121.5118,121.5118,18038.0
2025-02-24 14:20:00,121.9,121.92,121.85,121.9,18179.0,121.5118,121.5318,121.462,121.5118,18179.0
2025-02-24 14:25:00,121.9,121.9,121.8,121.81,27887.0,121.5118,121.5118,121.4121,121.4221,27887.0
2025-02-24 14:30:00,121.82,121.84,121.75,121.75,24092.0,121.4321,121.452,121.3623,121.3623,24092.0
2025-02-24 14:35:00,121.75,121.78,121.65,121.65,15882.0,121.3623,121.3922,121.2626,121.2626,15882.0
2025-02-24 14:40:00,121.66,121.67,121.53,121.54,15698.0,121.2726,121.2826,121.143,121.153,15698.0
2025-02-24 14:45:00,121.54,121.56,121.49,121.54,17275.0,121.153,121.1729,121.1031,121.153,17275.0
2025-02-24 14:50:00,121.53,121.54,121.39,121.41,20870.0,121.143,121.153,121.0035,121.0234,20870.0
2025-02-24 14:55:00,121.41,121.44,121.35,121.39,19753.0,121.0234,121.0533,120.9636,121.0035,19753.0
2025-02-24 15:00:00,121.37,121.47,121.33,121.47,17567.0,120.9835,121.0832,120.9436,121.0832,17567.0
2025-02-24 15:05:00,121.46,121.5,121.37,121.47,24737.0,121.0732,121.1131,120.9835,121.0832,24737.0
2025-02-24 15:10:00,121.46,121.47,121.4,121.41,24063.0,121.0732,121.0832,121.0134,121.0234,24063.0
2025-02-24 15:15:00,121.41,121.5,121.38,121.45,32141.0,121.0234,121.1131,120.9935,121.0633,32141.0
2025-02-24 15:20:00,121.44,121.5,121.38,121.47,34747.0,121.0533,121.1131,120.9935,121.0832,34747.0
2025-02-24 15:25:00,121.46,121.52,121.36,121.43,35481.0,121.0732,121.133,120.9735,121.0433,35481.0
2025-02-24 15:30:00,121.44,121.54,121.43,121.45,38010.0,121.0533,121.153,121.0433,121.0633,38010.0
2025-02-24 15:35:00,121.45,121.62,121.43,121.6,44208.0,121.0633,121.2327,121.0433,121.2128,44208.0
2025-02-24 15:40:00,121.6,121.78,121.6,121.72,79926.0,121.2128,121.3922,121.2128,121.3324,79926.0
2025-02-24 15:45:00,121.73,121.91,121.64,121.81,56394.0,121.3424,121.5218,121.2527,121.4221,56394.0
2025-02-24 15:50:00,121.81,122.03,121.58,121.59,76854.0,121.4221,121.6414,121.1928,121.2028,76854.0
2025-02-24 15:55:00,121.59,121.61,121.28,121.48,289772.0,121.2028,121.2228,120.8938,121.0932,289772.0
2025-02-25 09:30:00,121.52,123.3,121.5,123.28,119931.0,121.133,122.9074,121.1131,122.8874,119931.0
2025-02-25 09:35:00,123.09,123.1,121.91,122.53,90370.0,122.698,122.708,121.5218,122.1398,90370.0
2025-02-25 09:40:00,122.57,122.74,122.29,122.43,45550.0,122.1797,122.3492,121.9006,122.0401,45550.0
2025-02-25 09:45:00,122.42,122.75,122.31,122.4,33410.0,122.0302,122.3591,121.9205,122.0102,33410.0
2025-02-25 09:50:00,122.4,122.72,122.27,122.4,40879.0,122.0102,122.3292,121.8806,122.0102,40879.0
2025-02-25 09:55:00,122.39,122.63,122.3,122.48,41198.0,122.0003,122.2395,121.9106,122.09,41198.0
2025-02-25 10:00:00,122.44,122.51,122.26,122.44,34873.0,122.0501,122.1199,121.8707,122.0501,34873.0
2025-02-25 10:05:00,122.44,122.51,122.3,122.42,27268.0,122.0501,122.1199,121.9106,122.0302,27268.0
2025-02-25 10:10:00,122.42,122.6,122.37,122.42,39360.0,122.0302,122.2096,121.9803,122.0302,39360.0
2025-02-25 10:15:00,122.48,122.8,122.39,122.62,27108.0,122.09,122.409,122.0003,122.2295,27108.0
2025-02-25 10:20:00,122.58,122.93,122.45,122.86,43043.0,122.1897,122.5385,122.0601,122.4688,43043.0
2025-02-25 10:25:00,122.86,122.94,122.78,122.9,25062.0,122.4688,122.5485,122.389,122.5086,25062.0
2025-02-25 10:30:00,122.91,123.01,122.8,122.99,27309.0,122.5186,122.6183,122.409,122.5984,27309.0
2025-02-25 10:35:00,122.99,123.03,122.93,122.98,25251.0,122.5984,122.6382,122.5385,122.5884,25251.0
2025-02-25 10:40:00,122.98,123.16,122.92,123.03,28796.0,122.5884,122.7678,122.5286,122.6382,28796.0
2025-02-25 10:45:00,123.0,123.07,122.8,122.95,35803.0,122.6083,122.6781,122.409,122.5585,35803.0
2025-02-25 10:50:00,122.95,123.16,122.94,123.13,55730.0,122.5585,122.7678,122.5485,122.7379,55730.0
2025-02-25 10:55:00,123.11,123.2,123.04,123.09,20730.0,122.718,122.8077,122.6482,122.698,20730.0
2025-02-25 11:00:00,123.1,123.1,122.81,122.87,38943.0,122.708,122.708,122.4189,122.4787,38943.0
2025-02-25 11:05:00,122.86,123.2,122.83,123.16,62363.0,122.4688,122.8077,122.4389,122.7678,62363.0
2025-02-25 11:10:00,123.19,123.38,123.09,123.15,30522.0,122.7977,122.9871,122.698,122.7578,30522.0
2025-02-25 11:15:00,123.13,123.14,122.77,122.89,25377.0,122.7379,122.7479,122.3791,122.4987,25377.0
2025-02-25 11:20:00,122.89,123.06,122.88,123.02,19454.0,122.4987,122.6681,122.4887,122.6283,19454.0
2025-02-25 11:25:00,123.02,123.02,122.69,122.7,36413.0,122.6283,122.6283,122.2993,122.3093,36413.0
2025-02-25 11:30:00,122.72,122.73,122.43,122.56,42959.0,122.3292,122.3392,122.0401,122.1697,42959.0
2025-02-25 11:35:00,122.55,122.73,122.48,122.7,42612.0,122.1598,122.3392,122.09,122.3093,42612.0
2025-02-25 11:40:00,122.68,122.7,122.49,122.67,43789.0,122.2893,122.3093,122.0999,122.2794,43789.0
2025-02-25 11:45:00,122.7,122.7,122.54,122.65,51883.0,122.3093,122.3093,122.1498,122.2594,51883.0
2025-02-25 11:50:00,122.67,122.72,122.62,122.69,45941.0,122.2794,122.3292,122.2295,122.2993,45941.0
2025-02-25 11:55:00,122.7,122.85,122.66,122.8,49607.0,122.3093,122.4588,122.2694,122.409,49607.0
2025-02-25 12:00:00,122.78,122.85,122.66,122.69,59230.0,122.389,122.4588,122.2694,122.2993,59230.0
2025-02-25 12:05:00,122.69,122.81,122.66,122.73,30074.0,122.2993,122.4189,122.2694,122.3392,30074.0
2025-02-25 12:10:00,122.73,122.92,122.62,122.64,49784.0,122.3392,122.5286,122.2295,122.2495,49784.0
2025-02-25 12:15:00,122.63,122.72,122.56,122.58,100558.0,122.2395,122.3292,122.1697,122.1897,100558.0
2025-02-25 12:20:00,122.58,122.6,122.24,122.25,92308.0,122.1897,122.2096,121.8507,121.8607,92308.0
2025-02-25 12:25:00,122.26,122.68,122.24,122.67,91585.0,121.8707,122.2893,121.8507,122.2794,91585.0
2025-02-25 12:30:00,122.7,122.92,122.7,122.89,19351.0,122.3093,122.5286,122.3093,122.4987,19351.0
2025-02-25 12:35:00,122.88,122.94,122.69,122.73,30968.0,122.4887,122.5485,122.2993,122.3392,30968.0
2025-02-25 12:40:00,122.77,122.8,122.68,122.71,38081.0,122.3791,122.409,122.2893,122.3192,38081.0
2025-02-25 12:45:00,122.72,122.79,122.69,122.75,28266.0,122.3292,122.399,122.2993,122.3591,28266.0
2025-02-25 12:50:00,122.76,122.95,122.75,122.91,18036.0,122.3691,122.5585,122.3591,122.5186,18036.0
2025-02-25 12:55:00,122.91,123.0,122.82,122.85,22041.0,122.5186,122.6083,122.4289,122.4588,22041.0
2025-02-25 13:00:00,122.84,122.88,122.83,122.86,26945.0,122.4488,122.4887,122.4389,122.4688,26945.0
2025-02-25 13:05:00,122.86,123.24,122.86,123.11,41643.0,122.4688,122.8476,122.4688,122.718,41643.0
2025-02-25 13:10:00,123.11,123.12,122.92,122.92,32025.0,122.718,122.7279,122.5286,122.5286,32025.0
2025-02-25 13:15:00,122.92,122.94,122.8,122.84,24833.0,122.5286,122.5485,122.409,122.4488,24833.0
2025-02-25 13:20:00,122.83,122.96,122.8,122.96,25942.0,122.4389,122.5685,122.409,122.5685,25942.0
2025-02-25 13:25:00,122.95,123.01,122.89,122.98,25167.0,122.5585,122.6183,122.4987,122.5884,25167.0
2025-02-25 13:30:00,122.98,123.09,122.98,123.0,24620.0,122.5884,122.698,122.5884,122.6083,24620.0
2025-02-25 13:35:00,123.02,123.29,123.0,123.29,18837.0,122.6283,122.8974,122.6083,122.8974,18837.0
2025-02-25 13:40:00,123.28,123.35,123.18,123.24,22862.0,122.8874,122.9572,122.7878,122.8476,22862.0
2025-02-25 13:45:00,123.24,123.29,123.19,123.24,22964.0,122.8476,122.8974,122.7977,122.8476,22964.0
2025-02-25 13:50:00,123.26,123.34,123.14,123.14,22659.0,122.8675,122.9472,122.7479,122.7479,22659.0
2025-02-25 13:55:00,123.12,123.15,123.02,123.06,23602.0,122.7279,122.7578,122.6283,122.6681,23602.0
2025-02-25 14:00:00,123.04,123.15,123.0,123.04,26229.0,122.6482,122.7578,122.6083,122.6482,26229.0
2025-02-25 14:05:00,123.03,123.03,122.94,122.97,29133.0,122.6382,122.6382,122.5485,122.5784,29133.0
2025-02-25 14:10:00,122.96,122.98,122.76,122.79,17291.0,122.5685,122.5884,122.3691,122.399,17291.0
2025-02-25 14:15:00,122.77,122.8,122.69,122.76,23519.0,122.3791,122.409,122.2993,122.3691,23519.0
2025-02-25 14:20:00,122.74,122.77,122.49,122.5,29209.0,122.3492,122.3791,122.0999,122.1099,29209.0
2025-02-25 14:25:00,122.5,122.54,122.37,122.46,57257.0,122.1099,122.1498,121.9803,122.07,57257.0
2025-02-25 14:30:00,122.45,122.56,122.44,122.56,49515.0,122.0601,122.1697,122.0501,122.1697,49515.0
2025-02-25 14:35:00,122.56,122.67,122.5,122.65,61526.0,122.1697,122.2794,122.1099,122.2594,61526.0
2025-02-25 14:40:00,122.65,122.74,122.62,122.7,36995.0,122.2594,122.3492,122.2295,122.3093,36995.0
2025-02-25 14:45:00,122.71,122.86,122.53,122.83,31370.0,122.3192,122.4688,122.1398,122.4389,31370.0
2025-02-25 14:50:00,122.81,122.88,122.74,122.76,27978.0,122.4189,122.4887,122.3492,122.3691,27978.0
2025-02-25 14:55:00,122.78,122.8,122.68,122.68,23607.0,122.389,122.409,122.2893,122.2893,23607.0
2025-02-25 15:00:00,122.68,122.9,122.64,122.9,35269.0,122.2893,122.5086,122.2495,122.5086,35269.0
2025-02-25 15:05:00,122.9,123.02,122.89,122.95,29427.0,122.5086,122.6283,122.4987,122.5585,29427.0
2025-02-25 15:10:00,122.95,122.95,122.59,122.62,46876.0,122.5585,122.5585,122.1996,122.2295,46876.0
2025-02-25 15:15:00,122.61,122.65,122.54,122.63,48351.0,122.2196,122.2594,122.1498,122.2395,48351.0
2025-02-25 15:20:00,122.63,122.85,122.63,122.77,36895.0,122.2395,122.4588,122.2395,122.3791,36895.0
2025-02-25 15:25:00,122.76,122.78,122.53,122.56,52520.0,122.3691,122.389,122.1398,122.1697,52520.0
2025-02-25 15:30:00,122.57,122.57,122.28,122.31,66138.0,122.1797,122.1797,121.8906,121.9205,66138.0
2025-02-25 15:35:00,122.31,122.35,122.2,122.23,62337.0,121.9205,121.9604,121.8109,121.8408,62337.0
2025-02-25 15:40:00,122.24,122.27,122.05,122.26,78156.0,121.8507,121.8806,121.6613,121.8707,78156.0
2025-02-25 15:45:00,122.26,122.77,122.26,122.69,95966.0,121.8707,122.3791,121.8707,122.2993,95966.0
2025-02-25 15:50:00,122.69,122.87,122.59,122.69,136108.0,122.2993,122.4787,122.1996,122.2993,136108.0
2025-02-25 15:55:00,122.7,122.84,122.56,122.72,321713.0,122.3093,122.4488,122.1697,122.3292,321713.0
2025-02-26 09:30:00,125.88,125.88,123.39,123.86,312784.0,125.4792,125.4792,122.9971,123.4656,312784.0
2025-02-26 09:35:00,124.0,125.6,123.8,124.88,208330.0,123.6051,125.2,123.4058,124.4823,208330.0
2025-02-26 09:40:00,124.97,125.09,123.73,124.0,85904.0,124.5721,124.6917,123.336,123.6051,85904.0
2025-02-26 09:45:00,123.98,124.08,123.05,123.93,91345.0,123.5852,123.6849,122.6582,123.5354,91345.0
2025-02-26 09:50:00,123.93,124.02,123.43,123.7,69592.0,123.5354,123.6251,123.037,123.3061,69592.0
2025-02-26 09:55:00,123.7,123.75,123.0,123.09,41555.0,123.3061,123.3559,122.6083,122.698,41555.0
2025-02-26 10:00:00,123.11,123.95,123.0,123.55,79441.0,122.718,123.5553,122.6083,123.1566,79441.0
2025-02-26 10:05:00,123.52,123.96,123.31,123.81,73626.0,123.1267,123.5653,122.9173,123.4157,73626.0
2025-02-26 10:10:00,123.79,124.02,123.48,123.48,70612.0,123.3958,123.6251,123.0868,123.0868,70612.0
2025-02-26 10:15:00,123.58,124.14,123.49,124.14,46771.0,123.1865,123.7447,123.0968,123.7447,46771.0
2025-02-26 10:20:00,124.15,124.85,124.1,124.73,36034.0,123.7547,124.4524,123.7048,124.3328,36034.0
2025-02-26 10:25:00,124.72,125.15,124.55,124.74,78271.0,124.3228,124.7515,124.1534,124.3428,78271.0
2025-02-26 10:30:00,124.8,125.2,124.67,124.8,44952.0,124.4026,124.8013,124.273,124.4026,44952.0
2025-02-26 10:35:00,124.8,125.26,124.63,125.08,61285.0,124.4026,124.8611,124.2331,124.6817,61285.0
2025-02-26 10:40:00,125.07,125.48,125.06,125.45,85252.0,124.6717,125.0804,124.6618,125.0505,85252.0
2025-02-26 10:45:00,125.49,125.9,125.4,125.84,72507.0,125.0904,125.4991,125.0007,125.4393,72507.0
2025-02-26 10:50:00,125.84,126.35,125.79,126.35,59069.0,125.4393,125.9477,125.3894,125.9477,59069.0
2025-02-26 10:55:00,126.3,126.39,125.91,126.05,46167.0,125.8978,125.9875,125.5091,125.6486,46167.0
2025-02-26 11:00:00,126.05,126.11,125.78,125.85,48068.0,125.6486,125.7084,125.3795,125.4492,48068.0
2025-02-26 11:05:00,125.84,126.09,125.71,126.08,39061.0,125.4393,125.6885,125.3097,125.6785,39061.0
2025-02-26 11:10:00,126.08,126.32,125.99,126.27,45890.0,125.6785,125.9178,125.5888,125.8679,45890.0
2025-02-26 11:15:00,126.27,126.35,126.06,126.3,45328.0,125.8679,125.9477,125.6586,125.8978,45328.0
2025-02-26 11:20:00,126.31,127.12,126.17,127.12,88403.0,125.9078,126.7152,125.7682,126.7152,88403.0
2025-02-26 11:25:00,127.12,127.12,126.57,126.63,55787.0,126.7152,126.7152,126.167,126.2268,55787.0
2025-02-26 11:30:00,126.6,126.74,126.5,126.62,40303.0,126.1969,126.3364,126.0972,126.2168,40303.0
2025-02-26 11:35:00,126.65,127.15,126.65,127.13,53043.0,126.2467,126.7451,126.2467,126.7252,53043.0
2025-02-26 11:40:00,127.15,127.18,126.9,127.03,36369.0,126.7451,126.775,126.4959,126.6255,36369.0
2025-02-26 11:45:00,127.01,127.19,126.77,126.89,33670.0,126.6056,126.785,126.3663,126.4859,33670.0
2025-02-26 11:50:00,126.9,127.0,126.79,126.92,27641.0,126.4959,126.5956,126.3863,126.5158,27641.0
2025-02-26 11:55:00,126.93,127.0,126.58,126.66,32755.0,126.5258,126.5956,126.1769,126.2567,32755.0
2025-02-26 12:00:00,126.66,126.87,126.46,126.87,28771.0,126.2567,126.466,126.0573,126.466,28771.0
2025-02-26 12:05:00,126.87,127.18,126.83,126.99,29839.0,126.466,126.775,126.4261,126.5856,29839.0
2025-02-26 12:10:00,127.02,127.15,126.84,127.15,26435.0,126.6155,126.7451,126.4361,126.7451,26435.0
2025-02-26 12:15:00,127.19,127.58,127.16,127.45,41523.0,126.785,127.1737,126.7551,127.0442,41523.0
2025-02-26 12:20:00,127.47,127.47,126.96,127.11,17365.0,127.0641,127.0641,126.5557,126.7052,17365.0
2025-02-26 12:25:00,127.11,127.26,127.01,127.12,23253.0,126.7052,126.8548,126.6056,126.7152,23253.0
2025-02-26 12:30:00,127.07,127.15,126.68,126.87,32595.0,126.6654,126.7451,126.2766,126.466,32595.0
2025-02-26 12:35:00,126.89,127.0,126.69,126.77,34163.0,126.4859,126.5956,126.2866,126.3663,34163.0
2025-02-26 12:40:00,126.74,126.89,126.69,126.8,35698.0,126.3364,126.4859,126.2866,126.3962,35698.0
2025-02-26 12:45:00,126.86,126.91,126.58,126.69,27139.0,126.456,126.5059,126.1769,126.2866,27139.0
2025-02-26 12:50:00,126.69,126.7,126.56,126.62,23512.0,126.2866,126.2965,126.157,126.2168,23512.0
2025-02-26 12:55:00,126.64,126.7,126.39,126.42,28679.0,126.2367,126.2965,125.9875,126.0174,28679.0
2025-02-26 13:00:00,126.44,126.68,126.34,126.66,31579.0,126.0374,126.2766,125.9377,126.2567,31579.0
2025-02-26 13:05:00,126.66,126.67,126.41,126.51,26650.0,126.2567,126.2666,126.0075,126.1071,26650.0
2025-02-26 13:10:00,126.52,126.52,126.37,126.46,30179.0,126.1171,126.1171,125.9676,126.0573,30179.0
2025-02-26 13:15:00,126.46,126.46,126.03,126.11,33087.0,126.0573,126.0573,125.6287,125.7084,33087.0
2025-02-26 13:20:00,126.11,126.14,125.91,125.96,28029.0,125.7084,125.7383,125.5091,125.5589,28029.0
2025-02-26 13:25:00,125.96,125.96,125.71,125.8,59582.0,125.5589,125.5589,125.3097,125.3994,59582.0
2025-02-26 13:30:00,125.81,125.81,125.61,125.68,28065.0,125.4094,125.4094,125.21,125.2798,28065.0
2025-02-26 13:35:00,125.68,125.96,125.62,125.85,25983.0,125.2798,125.5589,125.22,125.4492,25983.0
2025-02-26 13:40:00,125.85,126.01,125.84,125.9,28111.0,125.4492,125.6087,125.4393,125.4991,28111.0
2025-02-26 13:45:00,125.86,126.03,125.76,125.86,19714.0,125.4592,125.6287,125.3595,125.4592,19714.0
2025-02-26 13:50:00,125.93,126.04,125.85,126.03,35995.0,125.529,125.6386,125.4492,125.6287,35995.0
2025-02-26 13:55:00,126.05,126.14,125.83,125.94,39842.0,125.6486,125.7383,125.4293,125.539,39842.0
2025-02-26 14:00:00,125.95,126.11,125.83,125.86,35036.0,125.5489,125.7084,125.4293,125.4592,35036.0
2025-02-26 14:05:00,125.86,126.02,125.83,125.93,36266.0,125.4592,125.6187,125.4293,125.529,36266.0
2025-02-26 14:10:00,125.98,126.22,125.94,126.19,43755.0,125.5788,125.8181,125.539,125.7882,43755.0
2025-02-26 14:15:00,126.17,126.2,125.99,126.14,29967.0,125.7682,125.7981,125.5888,125.7383,29967.0
2025-02-26 14:20:00,126.16,126.26,126.12,126.16,35133.0,125.7583,125.8579,125.7184,125.7583,35133.0
2025-02-26 14:25:00,126.14,126.26,126.09,126.14,32818.0,125.7383,125.8579,125.6885,125.7383,32818.0
2025-02-26 14:30:00,126.13,126.37,126.13,126.23,151914.0,125.7284,125.9676,125.7284,125.828,151914.0
2025-02-26 14:35:00,126.22,126.3,126.08,126.18,31880.0,125.8181,125.8978,125.6785,125.7782,31880.0
2025-02-26 14:40:00,126.18,126.21,126.03,126.04,32958.0,125.7782,125.8081,125.6287,125.6386,32958.0
2025-02-26 14:45:00,126.01,126.07,125.8,125.84,44599.0,125.6087,125.6685,125.3994,125.4393,44599.0
2025-02-26 14:50:00,125.85,126.02,125.76,125.96,22320.0,125.4492,125.6187,125.3595,125.5589,22320.0
2025-02-26 14:55:00,125.95,125.98,125.71,125.79,36943.0,125.5489,125.5788,125.3097,125.3894,36943.0
2025-02-26 15:00:00,125.77,125.9,125.72,125.72,20068.0,125.3695,125.4991,125.3197,125.3197,20068.0
2025-02-26 15:05:00,125.74,125.97,125.69,125.97,27644.0,125.3396,125.5689,125.2898,125.5689,27644.0
2025-02-26 15:10:00,125.97,126.08,125.85,125.87,33245.0,125.5689,125.6785,125.4492,125.4692,33245.0
2025-02-26 15:15:00,125.86,125.92,125.74,125.79,37897.0,125.4592,125.519,125.3396,125.3894,37897.0
2025-02-26 15:20:00,125.77,125.88,125.67,125.68,44254.0,125.3695,125.4792,125.2698,125.2798,44254.0
2025-02-26 15:25:00,125.68,125.75,125.51,125.56,40620.0,125.2798,125.3496,125.1103,125.1602,40620.0
2025-02-26 15:30:00,125.54,125.75,125.51,125.67,149724.0,125.1402,125.3496,125.1103,125.2698,149724.0
2025-02-26 15:35:00,125.68,125.68,125.44,125.46,57477.0,125.2798,125.2798,125.0406,125.0605,57477.0
2025-02-26 15:40:00,125.47,125.52,125.35,125.42,51720.0,125.0705,125.1203,124.9508,125.0206,51720.0
2025-02-26 15:45:00,125.41,125.65,125.14,125.17,62179.0,125.0106,125.2499,124.7415,124.7714,62179.0
2025-02-26 15:50:00,125.17,125.34,125.03,125.29,131668.0,124.7714,124.9409,124.6319,124.891,131668.0
2025-02-26 15:55:00,125.28,125.3,124.65,124.93,406325.0,124.8811,124.901,124.2531,124.5322,406325.0
2025-02-27 09:30:00,126.0,126.46,124.63,124.93,251708.0,125.5988,126.0573,124.2331,124.5322,251708.0
2025-02-27 09:35:00,124.92,125.19,124.29,124.34,47952.0,124.5222,124.7914,123.8942,123.9441,47952.0
2025-02-27 09:40:00,124.33,124.53,123.51,123.87,88966.0,123.9341,124.1335,123.1167,123.4756,88966.0
2025-02-27 09:45:00,123.89,124.79,123.87,124.55,22058.0,123.4955,124.3926,123.4756,124.1534,22058.0
2025-02-27 09:50:00,124.55,124.55,124.01,124.34,41627.0,124.1534,124.1534,123.6151,123.9441,41627.0
2025-02-27 09:55:00,124.34,124.6,124.11,124.17,55608.0,123.9441,124.2032,123.7148,123.7746,55608.0
2025-02-27 10:00:00,124.08,124.27,123.19,123.23,71654.0,123.6849,123.8743,122.7977,122.8376,71654.0
2025-02-27 10:05:00,123.22,123.72,123.14,123.53,55512.0,122.8276,123.326,122.7479,123.1366,55512.0
2025-02-27 10:10:00,123.53,123.94,123.52,123.86,58646.0,123.1366,123.5453,123.1267,123.4656,58646.0
2025-02-27 10:15:00,123.9,124.42,123.73,124.2,63895.0,123.5055,124.0238,123.336,123.8045,63895.0
2025-02-27 10:20:00,124.25,124.57,124.24,124.5,32322.0,123.8543,124.1733,123.8444,124.1035,32322.0
2025-02-27 10:25:00,124.48,124.57,124.37,124.4,22894.0,124.0836,124.1733,123.974,124.0039,22894.0
2025-02-27 10:30:00,124.36,124.42,124.12,124.23,21271.0,123.964,124.0238,123.7248,123.8344,21271.0
2025-02-27 10:35:00,124.26,124.36,124.07,124.16,31024.0,123.8643,123.964,123.6749,123.7646,31024.0
2025-02-27 10:40:00,124.16,124.29,123.91,124.16,21939.0,123.7646,123.8942,123.5154,123.7646,21939.0
2025-02-27 10:45:00,124.18,124.52,124.18,124.52,74704.0,123.7846,124.1235,123.7846,124.1235,74704.0
2025-02-27 10:50:00,124.49,124.75,124.47,124.71,23089.0,124.0936,124.3528,124.0736,124.3129,23089.0
2025-02-27 10:55:00,124.7,124.93,124.64,124.75,49530.0,124.3029,124.5322,124.2431,124.3528,49530.0
2025-02-27 11:00:00,124.75,124.9,124.56,124.73,20547.0,124.3528,124.5023,124.1634,124.3328,20547.0
2025-02-27 11:05:00,124.74,124.93,124.73,124.76,28949.0,124.3428,124.5322,124.3328,124.3627,28949.0
2025-02-27 11:10:00,124.76,124.86,124.72,124.81,16160.0,124.3627,124.4624,124.3228,124.4126,16160.0
2025-02-27 11:15:00,124.83,124.91,124.7,124.91,19444.0,124.4325,124.5122,124.3029,124.5122,19444.0
2025-02-27 11:20:00,124.9,124.95,124.57,124.65,38922.0,124.5023,124.5521,124.1733,124.2531,38922.0
2025-02-27 11:25:00,124.63,124.64,124.27,124.38,19257.0,124.2331,124.2431,123.8743,123.9839,19257.0
2025-02-27 11:30:00,124.35,124.61,124.35,124.59,22548.0,123.954,124.2132,123.954,124.1933,22548.0
2025-02-27 11:35:00,124.58,124.68,124.38,124.54,18389.0,124.1833,124.283,123.9839,124.1434,18389.0
2025-02-27 11:40:00,124.54,124.62,124.39,124.44,21508.0,124.1434,124.2232,123.9939,124.0437,21508.0
2025-02-27 11:45:00,124.45,124.47,124.29,124.34,20829.0,124.0537,124.0736,123.8942,123.9441,20829.0
2025-02-27 11:50:00,124.35,124.35,124.05,124.11,30176.0,123.954,123.954,123.655,123.7148,30176.0
2025-02-27 11:55:00,124.11,124.13,123.89,123.91,15968.0,123.7148,123.7347,123.4955,123.5154,15968.0
2025-02-27 12:00:00,123.9,124.06,123.88,123.97,35638.0,123.5055,123.6649,123.4855,123.5752,35638.0
2025-02-27 12:05:00,123.95,123.95,123.8,123.85,9004.0,123.5553,123.5553,123.4058,123.4556,9004.0
2025-02-27 12:10:00,123.83,123.83,123.73,123.75,14518.0,123.4357,123.4357,123.336,123.3559,14518.0
2025-02-27 12:15:00,123.75,123.76,123.63,123.63,7619.0,123.3559,123.3659,123.2363,123.2363,7619.0
2025-02-27 12:20:00,123.64,123.85,123.63,123.83,11064.0,123.2463,123.4556,123.2363,123.4357,11064.0
2025-02-27 12:25:00,123.84,124.0,123.81,124.0,19772.0,123.4456,123.6051,123.4157,123.6051,19772.0
2025-02-27 12:30:00,124.01,124.09,123.94,124.03,14548.0,123.6151,123.6949,123.5453,123.635,14548.0
2025-02-27 12:35:00,124.04,124.13,124.03,124.09,19052.0,123.645,123.7347,123.635,123.6949,19052.0
2025-02-27 12:40:00,124.07,124.07,123.74,123.8,13582.0,123.6749,123.6749,123.346,123.4058,13582.0
2025-02-27 12:45:00,123.8,124.09,123.8,124.04,23032.0,123.4058,123.6949,123.4058,123.645,23032.0
2025-02-27 12:50:00,124.05,124.15,123.98,124.1,16921.0,123.655,123.7547,123.5852,123.7048,16921.0
2025-02-27 12:55:00,124.12,124.16,124.08,124.15,15236.0,123.7248,123.7646,123.6849,123.7547,15236.0
2025-02-27 13:00:00,124.16,124.4,124.16,124.23,26904.0,123.7646,124.0039,123.7646,123.8344,26904.0
2025-02-27 13:05:00,124.21,124.22,124.06,124.09,18187.0,123.8145,123.8244,123.6649,123.6949,18187.0
2025-02-27 13:10:00,124.09,124.22,124.05,124.19,17102.0,123.6949,123.8244,123.655,123.7945,17102.0
2025-02-27 13:15:00,124.19,124.27,124.15,124.23,22548.0,123.7945,123.8743,123.7547,123.8344,22548.0
2025-02-27 13:20:00,124.23,124.3,124.16,124.29,17684.0,123.8344,123.9042,123.7646,123.8942,17684.0
2025-02-27 13:25:00,124.31,124.35,124.2,124.34,26728.0,123.9142,123.954,123.8045,123.9441,26728.0
2025-02-27 13:30:00,124.37,124.66,124.33,124.65,25141.0,123.974,124.263,123.9341,124.2531,25141.0
2025-02-27 13:35:00,124.64,124.68,124.49,124.5,18579.0,124.2431,124.283,124.0936,124.1035,18579.0
2025-02-27 13:40:00,124.5,124.68,124.44,124.61,34223.0,124.1035,124.283,124.0437,124.2132,34223.0
2025-02-27 13:45:00,124.6,124.62,124.45,124.47,10264.0,124.2032,124.2232,124.0537,124.0736,10264.0
2025-02-27 13:50:00,124.5,124.52,124.41,124.46,8982.0,124.1035,124.1235,124.0138,124.0637,8982.0
2025-02-27 13:55:00,124.47,124.52,124.42,124.43,9215.0,124.0736,124.1235,124.0238,124.0338,9215.0
2025-02-27 14:00:00,124.43,124.54,124.39,124.52,35973.0,124.0338,124.1434,123.9939,124.1235,35973.0
2025-02-27 14:05:00,124.51,124.51,124.21,124.25,20833.0,124.1135,124.1135,123.8145,123.8543,20833.0
2025-02-27 14:10:00,124.23,124.26,124.14,124.15,15824.0,123.8344,123.8643,123.7447,123.7547,15824.0
2025-02-27 14:15:00,124.17,124.25,124.14,124.24,19888.0,123.7746,123.8543,123.7447,123.8444,19888.0
2025-02-27 14:20:00,124.25,124.28,124.14,124.18,18308.0,123.8543,123.8842,123.7447,123.7846,18308.0
2025-02-27 14:25:00,124.18,124.18,124.02,124.03,11806.0,123.7846,123.7846,123.6251,123.635,11806.0
2025-02-27 14:30:00,124.01,124.01,123.83,123.95,49357.0,123.6151,123.6151,123.4357,123.5553,49357.0
2025-02-27 14:35:00,123.95,124.24,123.95,124.15,25109.0,123.5553,123.8444,123.5553,123.7547,25109.0
2025-02-27 14:40:00,124.13,124.16,123.99,124.13,18973.0,123.7347,123.7646,123.5952,123.7347,18973.0
2025-02-27 14:45:00,124.13,124.23,124.09,124.23,30827.0,123.7347,123.8344,123.6949,123.8344,30827.0
2025-02-27 14:50:00,124.24,124.54,124.24,124.26,41608.0,123.8444,124.1434,123.8444,123.8643,41608.0
2025-02-27 14:55:00,124.24,124.27,124.04,124.08,20302.0,123.8444,123.8743,123.645,123.6849,20302.0
2025-02-27 15:00:00,124.07,124.07,123.78,123.87,28981.0,123.6749,123.6749,123.3858,123.4756,28981.0
2025-02-27 15:05:00,123.88,123.96,123.79,123.85,38096.0,123.4855,123.5653,123.3958,123.4556,38096.0
2025-02-27 15:10:00,123.86,123.87,123.64,123.75,33484.0,123.4656,123.4756,123.2463,123.3559,33484.0
2025-02-27 15:15:00,123.74,123.88,123.68,123.88,26085.0,123.346,123.4855,123.2862,123.4855,26085.0
2025-02-27 15:20:00,123.87,123.99,123.78,123.8,28395.0,123.4756,123.5952,123.3858,123.4058,28395.0
2025-02-27 15:25:00,123.81,123.87,123.67,123.67,23957.0,123.4157,123.4756,123.2762,123.2762,23957.0
2025-02-27 15:30:00,123.67,123.85,123.66,123.72,34270.0,123.2762,123.4556,123.2662,123.326,34270.0
2025-02-27 15:35:00,123.72,123.84,123.71,123.73,24838.0,123.326,123.4456,123.3161,123.336,24838.0
2025-02-27 15:40:00,123.73,123.78,123.67,123.75,31798.0,123.336,123.3858,123.2762,123.3559,31798.0
2025-02-27 15:45:00,123.75,123.78,123.63,123.68,56569.0,123.3559,123.3858,123.2363,123.2862,56569.0
2025-02-27 15:50:00,123.58,123.64,123.37,123.5,87087.0,123.1865,123.2463,122.9771,123.1067,87087.0
2025-02-27 15:55:00,123.48,123.61,123.39,123.49,278803.0,123.0868,123.2164,122.9971,123.0968,278803.0
2025-02-28 09:30:00,123.6,124.9,123.42,124.32,133837.0,123.2064,124.5023,123.027,123.9241,133837.0
2025-02-28 09:35:00,124.31,124.7,124.09,124.47,15018.0,123.9142,124.3029,123.6949,124.0736,15018.0
2025-02-28 09:40:00,124.47,124.72,124.43,124.6,15550.0,124.0736,124.3228,124.0338,124.2032,15550.0
2025-02-28 09:45:00,124.6,124.66,124.37,124.45,32136.0,124.2032,124.263,123.974,124.0537,32136.0
2025-02-28 09:50:00,124.43,124.53,124.22,124.49,24028.0,124.0338,124.1335,123.8244,124.0936,24028.0
2025-02-28 09:55:00,124.51,124.65,124.33,124.42,34738.0,124.1135,124.2531,123.9341,124.0238,34738.0
2025-02-28 10:00:00,124.49,124.6,124.36,124.45,38375.0,124.0936,124.2032,123.964,124.0537,38375.0
2025-02-28 10:05:00,124.45,124.5,124.34,124.45,14745.0,124.0537,124.1035,123.9441,124.0537,14745.0
2025-02-28 10:10:00,124.45,124.64,124.38,124.46,14054.0,124.0537,124.2431,123.9839,124.0637,14054.0
2025-02-28 10:15:00,124.43,124.48,124.08,124.11,26207.0,124.0338,124.0836,123.6849,123.7148,26207.0
2025-02-28 10:20:00,124.08,124.41,124.03,124.37,38555.0,123.6849,124.0138,123.635,123.974,38555.0
2025-02-28 10:25:00,124.27,124.41,124.27,124.32,14868.0,123.8743,124.0138,123.8743,123.9241,14868.0
2025-02-28 10:30:00,124.3,124.34,124.04,124.11,17854.0,123.9042,123.9441,123.645,123.7148,17854.0
2025-02-28 10:35:00,124.11,124.49,124.07,124.47,18700.0,123.7148,124.0936,123.6749,124.0736,18700.0
2025-02-28 10:40:00,124.48,124.5,124.17,124.24,17835.0,124.0836,124.1035,123.7746,123.8444,17835.0
2025-02-28 10:45:00,124.27,124.42,124.22,124.37,17639.0,123.8743,124.0238,123.8244,123.974,17639.0
2025-02-28 10:50:00,124.38,124.41,124.15,124.18,32543.0,123.9839,124.0138,123.7547,123.7846,32543.0
2025-02-28 10:55:00,124.2,124.35,124.15,124.29,21811.0,123.8045,123.954,123.7547,123.8942,21811.0
2025-02-28 11:00:00,124.33,124.33,124.18,124.28,21424.0,123.9341,123.9341,123.7846,123.8842,21424.0
2025-02-28 11:05:00,124.28,124.29,124.03,124.05,23423.0,123.8842,123.8942,123.635,123.655,23423.0
2025-02-28 11:10:00,124.04,124.04,123.88,123.97,20580.0,123.645,123.645,123.4855,123.5752,20580.0
2025-02-28 11:15:00,123.96,124.18,123.87,124.1,38205.0,123.5653,123.7846,123.4756,123.7048,38205.0
2025-02-28 11:20:00,124.1,124.1,123.73,123.77,26806.0,123.7048,123.7048,123.336,123.3759,26806.0
2025-02-28 11:25:00,123.75,123.75,123.63,123.69,25787.0,123.3559,123.3559,123.2363,123.2961,25787.0
2025-02-28 11:30:00,123.69,123.95,123.66,123.94,11259.0,123.2961,123.5553,123.2662,123.5453,11259.0
2025-02-28 11:35:00,123.96,124.07,123.9,124.07,18636.0,123.5653,123.6749,123.5055,123.6749,18636.0
2025-02-28 11:40:00,124.07,124.35,124.07,124.31,23471.0,123.6749,123.954,123.6749,123.9142,23471.0
2025-02-28 11:45:00,124.3,124.38,124.16,124.22,51815.0,123.9042,123.9839,123.7646,123.8244,51815.0
2025-02-28 11:50:00,124.19,124.3,124.16,124.18,12351.0,123.7945,123.9042,123.7646,123.7846,12351.0
2025-02-28 11:55:00,124.22,124.26,123.98,124.02,12302.0,123.8244,123.8643,123.5852,123.6251,12302.0
2025-02-28 12:00:00,124.02,124.11,123.98,124.01,11061.0,123.6251,123.7148,123.5852,123.6151,11061.0
2025-02-28 12:05:00,124.03,124.13,123.99,124.05,16855.0,123.635,123.7347,123.5952,123.655,16855.0
2025-02-28 12:10:00,124.01,124.1,123.91,124.0,64184.0,123.6151,123.7048,123.5154,123.6051,64184.0
2025-02-28 12:15:00,124.07,124.12,124.03,124.09,7241.0,123.6749,123.7248,123.635,123.6949,7241.0
2025-02-28 12:20:00,124.08,124.17,123.91,123.95,21682.0,123.6849,123.7746,123.5154,123.5553,21682.0
2025-02-28 12:25:00,123.96,124.05,123.88,124.03,27042.0,123.5653,123.655,123.4855,123.635,27042.0
2025-02-28 12:30:00,124.01,124.01,123.84,123.92,10399.0,123.6151,123.6151,123.4456,123.5254,10399.0
2025-02-28 12:35:00,123.94,123.97,123.83,123.95,9461.0,123.5453,123.5752,123.4357,123.5553,9461.0
2025-02-28 12:40:00,123.96,124.11,123.83,123.97,29400.0,123.5653,123.7148,123.4357,123.5752,29400.0
2025-02-28 12:45:00,123.94,124.0,123.78,123.89,14992.0,123.5453,123.6051,123.3858,123.4955,14992.0
2025-02-28 12:50:00,123.88,124.08,123.83,123.98,14236.0,123.4855,123.6849,123.4357,123.5852,14236.0
2025-02-28 12:55:00,123.97,123.97,123.73,123.75,14027.0,123.5752,123.5752,123.336,123.3559,14027.0
2025-02-28 13:00:00,123.73,123.96,123.73,123.84,14027.0,123.336,123.5653,123.336,123.4456,14027.0
2025-02-28 13:05:00,123.83,123.88,123.74,123.74,16302.0,123.4357,123.4855,123.346,123.346,16302.0
2025-02-28 13:10:00,123.74,123.79,123.67,123.73,26473.0,123.346,123.3958,123.2762,123.336,26473.0
2025-02-28 13:15:00,123.75,123.77,123.46,123.48,23571.0,123.3559,123.3759,123.0669,123.0868,23571.0
2025-02-28 13:20:00,123.51,123.55,123.38,123.4,8606.0,123.1167,123.1566,122.9871,123.0071,8606.0
2025-02-28 13:25:00,123.4,123.62,123.4,123.58,16566.0,123.0071,123.2263,123.0071,123.1865,16566.0
2025-02-28 13:30:00,123.55,123.74,123.49,123.7,25551.0,123.1566,123.346,123.0968,123.3061,25551.0
2025-02-28 13:35:00,123.7,123.73,123.59,123.67,14639.0,123.3061,123.336,123.1964,123.2762,14639.0
2025-02-28 13:40:00,123.66,123.74,123.58,123.63,18415.0,123.2662,123.346,123.1865,123.2363,18415.0
2025-02-28 13:45:00,123.65,123.69,123.57,123.64,6945.0,123.2563,123.2961,123.1765,123.2463,6945.0
2025-02-28 13:50:00,123.64,123.68,123.61,123.64,13532.0,123.2463,123.2862,123.2164,123.2463,13532.0
2025-02-28 13:55:00,123.62,123.62,123.35,123.37,15491.0,123.2263,123.2263,122.9572,122.9771,15491.0
2025-02-28 14:00:00,123.4,123.65,123.4,123.55,28846.0,123.0071,123.2563,123.0071,123.1566,28846.0
2025-02-28 14:05:00,123.57,123.76,123.54,123.64,13037.0,123.1765,123.3659,123.1466,123.2463,13037.0
2025-02-28 14:10:00,123.64,123.65,123.46,123.53,16579.0,123.2463,123.2563,123.0669,123.1366,16579.0
2025-02-28 14:15:00,123.53,123.69,123.52,123.69,20758.0,123.1366,123.2961,123.1267,123.2961,20758.0
2025-02-28 14:20:00,123.68,123.71,123.58,123.67,18869.0,123.2862,123.3161,123.1865,123.2762,18869.0
2025-02-28 14:25:00,123.65,123.67,123.45,123.51,59967.0,123.2563,123.2762,123.0569,123.1167,59967.0
2025-02-28 14:30:00,123.48,123.59,123.41,123.53,57928.0,123.0868,123.1964,123.017,123.1366,57928.0
2025-02-28 14:35:00,123.53,123.95,123.52,123.92,59534.0,123.1366,123.5553,123.1267,123.5254,59534.0
2025-02-28 14:40:00,123.89,123.96,123.81,123.95,13448.0,123.4955,123.5653,123.4157,123.5553,13448.0
2025-02-28 14:45:00,123.94,124.02,123.9,123.94,21681.0,123.5453,123.6251,123.5055,123.5453,21681.0
2025-02-28 14:50:00,123.91,123.97,123.74,123.89,16927.0,123.5154,123.5752,123.346,123.4955,16927.0
2025-02-28 14:55:00,123.91,123.99,123.88,123.99,15568.0,123.5154,123.5952,123.4855,123.5952,15568.0
2025-02-28 15:00:00,123.97,124.07,123.92,124.01,56807.0,123.5752,123.6749,123.5254,123.6151,56807.0
2025-02-28 15:05:00,124.01,124.02,123.82,123.82,21057.0,123.6151,123.6251,123.4257,123.4257,21057.0
2025-02-28 15:10:00,123.82,123.9,123.67,123.69,20066.0,123.4257,123.5055,123.2762,123.2961,20066.0
2025-02-28 15:15:00,123.67,123.72,123.62,123.63,29565.0,123.2762,123.326,123.2263,123.2363,29565.0
2025-02-28 15:20:00,123.63,123.69,123.55,123.67,30984.0,123.2363,123.2961,123.1566,123.2762,30984.0
2025-02-28 15:25:00,123.66,123.98,123.66,123.96,40249.0,123.2662,123.5852,123.2662,123.5653,40249.0
2025-02-28 15:30:00,123.96,123.96,123.67,123.68,35838.0,123.5653,123.5653,123.2762,123.2862,35838.0
2025-02-28 15:35:00,123.66,123.87,123.64,123.82,26848.0,123.2662,123.4756,123.2463,123.4257,26848.0
2025-02-28 15:40:00,123.83,124.06,123.82,123.96,42467.0,123.4357,123.6649,123.4257,123.5653,42467.0
2025-02-28 15:45:00,123.97,124.23,123.91,124.2,66589.0,123.5752,123.8344,123.5154,123.8045,66589.0
2025-02-28 15:50:00,124.22,124.28,123.94,124.23,133788.0,123.8244,123.8842,123.5453,123.8344,133788.0
2025-02-28 15:55:00,124.24,124.83,124.24,124.76,498734.0,123.8444,124.4325,123.8444,124.3627,498734.0
2025-03-03 09:30:00,124.43,125.37,124.33,125.2,172358.0,124.0338,124.9708,123.9341,124.8013,172358.0
2025-03-03 09:35:00,125.09,125.53,125.07,125.41,25639.0,124.6917,125.1303,124.6717,125.0106,25639.0
2025-03-03 09:40:00,125.49,125.79,125.25,125.33,27236.0,125.0904,125.3894,124.8512,124.9309,27236.0
2025-03-03 09:45:00,125.27,125.72,125.14,125.55,25402.0,124.8711,125.3197,124.7415,125.1502,25402.0
2025-03-03 09:50:00,125.55,125.72,125.34,125.67,22943.0,125.1502,125.3197,124.9409,125.2698,22943.0
2025-03-03 09:55:00,125.7,125.99,125.7,125.99,27471.0,125.2997,125.5888,125.2997,125.5888,27471.0
2025-03-03 10:00:00,125.89,125.89,125.44,125.61,22092.0,125.4891,125.4891,125.0406,125.21,22092.0
2025-03-03 10:05:00,125.65,125.71,125.32,125.34,43774.0,125.2499,125.3097,124.9209,124.9409,43774.0
2025-03-03 10:10:00,125.35,125.6,125.08,125.12,26077.0,124.9508,125.2,124.6817,124.7216,26077.0
2025-03-03 10:15:00,125.12,125.5,125.08,125.43,28250.0,124.7216,125.1004,124.6817,125.0306,28250.0
2025-03-03 10:20:00,125.43,125.43,125.06,125.07,19435.0,125.0306,125.0306,124.6618,124.6717,19435.0
2025-03-03 10:25:00,125.1,125.37,125.08,125.37,24387.0,124.7016,124.9708,124.6817,124.9708,24387.0
2025-03-03 10:30:00,125.37,125.49,125.19,125.46,20352.0,124.9708,125.0904,124.7914,125.0605,20352.0
2025-03-03 10:35:00,125.47,125.54,125.33,125.39,31606.0,125.0705,125.1402,124.9309,124.9907,31606.0
2025-03-03 10:40:00,125.41,125.63,125.37,125.63,18479.0,125.0106,125.2299,124.9708,125.2299,18479.0
2025-03-03 10:45:00,125.67,125.68,125.4,125.48,32947.0,125.2698,125.2798,125.0007,125.0804,32947.0
2025-03-03 10:50:00,125.48,125.48,125.32,125.43,28126.0,125.0804,125.0804,124.9209,125.0306,28126.0
2025-03-03 10:55:00,125.43,125.47,125.08,125.14,24373.0,125.0306,125.0705,124.6817,124.7415,24373.0
2025-03-03 11:00:00,125.14,125.19,125.02,125.11,18105.0,124.7415,124.7914,124.6219,124.7116,18105.0
2025-03-03 11:05:00,125.15,125.26,125.04,125.23,31982.0,124.7515,124.8611,124.6418,124.8312,31982.0
2025-03-03 11:10:00,125.26,125.4,125.1,125.24,18585.0,124.8611,125.0007,124.7016,124.8412,18585.0
2025-03-03 11:15:00,125.26,125.29,125.11,125.25,15907.0,124.8611,124.891,124.7116,124.8512,15907.0
2025-03-03 11:20:00,125.27,125.28,125.12,125.22,14189.0,124.8711,124.8811,124.7216,124.8213,14189.0
2025-03-03 11:25:00,125.19,125.19,124.76,124.77,17945.0,124.7914,124.7914,124.3627,124.3727,17945.0
2025-03-03 11:30:00,124.79,124.83,124.72,124.74,17898.0,124.3926,124.4325,124.3228,124.3428,17898.0
2025-03-03 11:35:00,124.73,124.94,124.72,124.78,27644.0,124.3328,124.5421,124.3228,124.3827,27644.0
2025-03-03 11:40:00,124.78,124.87,124.7,124.87,14941.0,124.3827,124.4724,124.3029,124.4724,14941.0
2025-03-03 11:45:00,124.85,124.85,124.75,124.84,14996.0,124.4524,124.4524,124.3528,124.4425,14996.0
2025-03-03 11:50:00,124.79,125.04,124.74,125.03,22808.0,124.3926,124.6418,124.3428,124.6319,22808.0
2025-03-03 11:55:00,125.04,125.13,125.02,125.03,16048.0,124.6418,124.7315,124.6219,124.6319,16048.0
2025-03-03 12:00:00,125.03,125.22,125.0,125.16,15006.0,124.6319,124.8213,124.602,124.7614,15006.0
2025-03-03 12:05:00,125.17,125.19,125.06,125.1,21821.0,124.7714,124.7914,124.6618,124.7016,21821.0
2025-03-03 12:10:00,125.12,125.23,125.11,125.17,25757.0,124.7216,124.8312,124.7116,124.7714,25757.0
2025-03-03 12:15:00,125.16,125.3,125.07,125.3,21028.0,124.7614,124.901,124.6717,124.901,21028.0
2025-03-03 12:20:00,125.34,125.34,125.15,125.15,10021.0,124.9409,124.9409,124.7515,124.7515,10021.0
2025-03-03 12:25:00,125.15,125.28,125.11,125.2,13063.0,124.7515,124.8811,124.7116,124.8013,13063.0
2025-03-03 12:30:00,125.22,125.31,125.18,125.22,9954.0,124.8213,124.911,124.7814,124.8213,9954.0
2025-03-03 12:35:00,125.24,125.32,125.23,125.31,11065.0,124.8412,124.9209,124.8312,124.911,11065.0
2025-03-03 12:40:00,125.33,125.4,125.3,125.35,21247.0,124.9309,125.0007,124.901,124.9508,21247.0
2025-03-03 12:45:00,125.37,125.49,125.35,125.44,29993.0,124.9708,125.0904,124.9508,125.0406,29993.0
2025-03-03 12:50:00,125.44,125.49,125.39,125.4,10362.0,125.0406,125.0904,124.9907,125.0007,10362.0
2025-03-03 12:55:00,125.41,125.42,125.28,125.35,22909.0,125.0106,125.0206,124.8811,124.9508,22909.0
2025-03-03 13:00:00,125.35,125.4,125.25,125.32,18185.0,124.9508,125.0007,124.8512,124.9209,18185.0
2025-03-03 13:05:00,125.33,125.36,125.19,125.3,15323.0,124.9309,124.9608,124.7914,124.901,15323.0
2025-03-03 13:10:00,125.29,125.53,125.23,125.51,62876.0,124.891,125.1303,124.8312,125.1103,62876.0
2025-03-03 13:15:00,125.53,125.53,125.37,125.42,26797.0,125.1303,125.1303,124.9708,125.0206,26797.0
2025-03-03 13:20:00,125.43,125.45,125.26,125.33,14790.0,125.0306,125.0505,124.8611,124.9309,14790.0
2025-03-03 13:25:00,125.33,125.33,125.04,125.05,18901.0,124.9309,124.9309,124.6418,124.6518,18901.0
2025-03-03 13:30:00,125.06,125.15,124.94,124.99,24964.0,124.6618,124.7515,124.5421,124.592,24964.0
2025-03-03 13:35:00,125.02,125.09,124.97,125.05,15006.0,124.6219,124.6917,124.5721,124.6518,15006.0
2025-03-03 13:40:00,125.04,125.23,125.04,125.21,16853.0,124.6418,124.8312,124.6418,124.8113,16853.0
2025-03-03 13:45:00,125.18,125.34,125.08,125.11,26348.0,124.7814,124.9409,124.6817,124.7116,26348.0
2025-03-03 13:50:00,125.13,125.24,125.06,125.07,15410.0,124.7315,124.8412,124.6618,124.6717,15410.0
2025-03-03 13:55:00,125.06,125.08,124.89,124.92,12939.0,124.6618,124.6817,124.4923,124.5222,12939.0
2025-03-03 14:00:00,124.91,125.03,124.78,124.78,23219.0,124.5122,124.6319,124.3827,124.3827,23219.0
2025-03-03 14:05:00,124.81,124.81,124.62,124.79,15926.0,124.4126,124.4126,124.2232,124.3926,15926.0
2025-03-03 14:10:00,124.77,124.83,124.66,124.69,12110.0,124.3727,124.4325,124.263,124.2929,12110.0
2025-03-03 14:15:00,124.7,124.73,124.56,124.56,15186.0,124.3029,124.3328,124.1634,124.1634,15186.0
2025-03-03 14:20:00,124.55,124.64,124.5,124.54,13703.0,124.1534,124.2431,124.1035,124.1434,13703.0
2025-03-03 14:25:00,124.54,124.59,124.45,124.48,13837.0,124.1434,124.1933,124.0537,124.0836,13837.0
2025-03-03 14:30:00,124.47,124.65,124.44,124.56,16079.0,124.0736,124.2531,124.0437,124.1634,16079.0
2025-03-03 14:35:00,124.59,124.69,124.52,124.69,12383.0,124.1933,124.2929,124.1235,124.2929,12383.0
2025-03-03 14:40:00,124.7,124.78,124.69,124.74,14278.0,124.3029,124.3827,124.2929,124.3428,14278.0
2025-03-03 14:45:00,124.73,124.73,124.56,124.56,11650.0,124.3328,124.3328,124.1634,124.1634,11650.0
2025-03-03 14:50:00,124.57,124.59,124.19,124.23,22517.0,124.1733,124.1933,123.7945,123.8344,22517.0
2025-03-03 14:55:00,124.25,124.38,124.16,124.17,24477.0,123.8543,123.9839,123.7646,123.7746,24477.0
2025-03-03 15:00:00,124.16,124.18,123.77,123.83,19533.0,123.7646,123.7846,123.3759,123.4357,19533.0
2025-03-03 15:05:00,123.81,123.92,123.75,123.84,24462.0,123.4157,123.5254,123.3559,123.4456,24462.0
2025-03-03 15:10:00,123.83,123.83,123.6,123.66,22248.0,123.4357,123.4357,123.2064,123.2662,22248.0
2025-03-03 15:15:00,123.72,123.76,123.52,123.54,35726.0,123.326,123.3659,123.1267,123.1466,35726.0
2025-03-03 15:20:00,123.56,123.6,123.45,123.52,30145.0,123.1665,123.2064,123.0569,123.1267,30145.0
2025-03-03 15:25:00,123.53,123.6,123.35,123.43,32580.0,123.1366,123.2064,122.9572,123.037,32580.0
2025-03-03 15:30:00,123.43,123.57,123.38,123.4,37321.0,123.037,123.1765,122.9871,123.0071,37321.0
2025-03-03 15:35:00,123.41,123.45,123.13,123.13,45684.0,123.017,123.0569,122.7379,122.7379,45684.0
2025-03-03 15:40:00,123.12,123.24,123.06,123.18,44801.0,122.7279,122.8476,122.6681,122.7878,44801.0
2025-03-03 15:45:00,123.19,123.5,123.14,123.34,42150.0,122.7977,123.1067,122.7479,122.9472,42150.0
2025-03-03 15:50:00,123.33,123.42,123.08,123.2,97680.0,122.9373,123.027,122.6881,122.8077,97680.0
2025-03-03 15:55:00,123.22,123.56,123.1,123.54,317598.0,122.8276,123.1665,122.708,123.1466,317598.0
2025-03-04 09:30:00,122.79,123.17,122.19,122.34,203169.0,122.399,122.7778,121.8009,121.9504,203169.0
2025-03-04 09:35:00,122.21,122.52,121.86,122.22,55118.0,121.8208,122.1299,121.472,121.8308,55118.0
2025-03-04 09:40:00,122.23,122.32,121.62,121.7,46350.0,121.8408,121.9305,121.2327,121.3125,46350.0
2025-03-04 09:45:00,121.69,122.15,121.62,121.91,53431.0,121.3025,121.761,121.2327,121.5218,53431.0
2025-03-04 09:50:00,121.93,122.3,121.82,122.26,17443.0,121.5417,121.9106,121.4321,121.8707,17443.0
2025-03-04 09:55:00,122.35,122.35,121.72,121.86,28327.0,121.9604,121.9604,121.3324,121.472,28327.0
2025-03-04 10:00:00,121.82,122.37,121.74,122.36,44806.0,121.4321,121.9803,121.3523,121.9704,44806.0
2025-03-04 10:05:00,122.36,122.44,121.89,121.89,28531.0,121.9704,122.0501,121.5019,121.5019,28531.0
2025-03-04 10:10:00,121.78,122.09,121.61,122.05,35165.0,121.3922,121.7012,121.2228,121.6613,35165.0
2025-03-04 10:15:00,122.03,122.21,121.7,121.78,31445.0,121.6414,121.8208,121.3125,121.3922,31445.0
2025-03-04 10:20:00,121.78,122.11,121.67,122.1,39932.0,121.3922,121.7212,121.2826,121.7112,39932.0
2025-03-04 10:25:00,122.06,122.17,121.83,121.95,55898.0,121.6713,121.781,121.442,121.5617,55898.0
2025-03-04 10:30:00,121.89,122.4,121.81,122.25,30760.0,121.5019,122.0102,121.4221,121.8607,30760.0
2025-03-04 10:35:00,122.26,122.37,121.91,122.0,23918.0,121.8707,121.9803,121.5218,121.6115,23918.0
2025-03-04 10:40:00,121.96,121.99,121.74,121.8,17622.0,121.5716,121.6015,121.3523,121.4121,17622.0
2025-03-04 10:45:00,121.78,121.82,121.45,121.68,24355.0,121.3922,121.4321,121.0633,121.2925,24355.0
2025-03-04 10:50:00,121.66,121.66,121.24,121.4,21534.0,121.2726,121.2726,120.8539,121.0134,21534.0
2025-03-04 10:55:00,121.37,121.54,121.35,121.43,24275.0,120.9835,121.153,120.9636,121.0433,24275.0
2025-03-04 11:00:00,121.45,121.65,121.24,121.52,31372.0,121.0633,121.2626,120.8539,121.133,31372.0
2025-03-04 11:05:00,121.52,121.62,121.39,121.55,19507.0,121.133,121.2327,121.0035,121.1629,19507.0
2025-03-04 11:10:00,121.55,121.85,121.46,121.82,26075.0,121.1629,121.462,121.0732,121.4321,26075.0
2025-03-04 11:15:00,121.77,121.82,121.55,121.61,25441.0,121.3822,121.4321,121.1629,121.2228,25441.0
2025-03-04 11:20:00,121.61,121.8,121.56,121.61,23793.0,121.2228,121.4121,121.1729,121.2228,23793.0
2025-03-04 11:25:00,121.65,121.67,121.5,121.59,23205.0,121.2626,121.2826,121.1131,121.2028,23205.0
2025-03-04 11:30:00,121.61,121.83,121.54,121.81,22802.0,121.2228,121.442,121.153,121.4221,22802.0
2025-03-04 11:35:00,121.82,121.91,121.74,121.85,14506.0,121.4321,121.5218,121.3523,121.462,14506.0
2025-03-04 11:40:00,121.88,122.26,121.84,122.23,20988.0,121.4919,121.8707,121.452,121.8408,20988.0
2025-03-04 11:45:00,122.25,122.38,122.13,122.32,17412.0,121.8607,121.9903,121.7411,121.9305,17412.0
2025-03-04 11:50:00,122.31,122.32,121.96,122.02,17658.0,121.9205,121.9305,121.5716,121.6314,17658.0
2025-03-04 11:55:00,122.02,122.07,121.82,121.83,12437.0,121.6314,121.6813,121.4321,121.442,12437.0
2025-03-04 12:00:00,121.84,122.0,121.81,121.83,14006.0,121.452,121.6115,121.4221,121.442,14006.0
2025-03-04 12:05:00,121.81,121.85,121.7,121.8,15690.0,121.4221,121.462,121.3125,121.4121,15690.0
2025-03-04 12:10:00,121.81,122.0,121.8,121.92,13633.0,121.4221,121.6115,121.4121,121.5318,13633.0
2025-03-04 12:15:00,121.95,122.19,121.91,122.17,16502.0,121.5617,121.8009,121.5218,121.781,16502.0
2025-03-04 12:20:00,122.12,122.3,122.11,122.29,14644.0,121.7311,121.9106,121.7212,121.9006,14644.0
2025-03-04 12:25:00,122.28,122.33,122.21,122.24,20579.0,121.8906,121.9405,121.8208,121.8507,20579.0
2025-03-04 12:30:00,122.25,122.42,122.09,122.42,14123.0,121.8607,122.0302,121.7012,122.0302,14123.0
2025-03-04 12:35:00,122.4,122.43,122.3,122.39,11844.0,122.0102,122.0401,121.9106,122.0003,11844.0
2025-03-04 12:40:00,122.39,122.42,122.21,122.28,13719.0,122.0003,122.0302,121.8208,121.8906,13719.0
2025-03-04 12:45:00,122.26,122.33,122.16,122.3,16315.0,121.8707,121.9405,121.771,121.9106,16315.0
2025-03-04 12:50:00,122.29,122.32,122.12,122.28,16836.0,121.9006,121.9305,121.7311,121.8906,16836.0
2025-03-04 12:55:00,122.27,122.33,122.2,122.26,18544.0,121.8806,121.9405,121.8109,121.8707,18544.0
2025-03-04 13:00:00,122.26,122.31,122.18,122.24,19106.0,121.8707,121.9205,121.7909,121.8507,19106.0
2025-03-04 13:05:00,122.23,122.52,122.22,122.5,38203.0,121.8408,122.1299,121.8308,122.1099,38203.0
2025-03-04 13:10:00,122.49,122.74,122.49,122.74,19800.0,122.0999,122.3492,122.0999,122.3492,19800.0
2025-03-04 13:15:00,122.73,122.74,122.53,122.63,20040.0,122.3392,122.3492,122.1398,122.2395,20040.0
2025-03-04 13:20:00,122.63,122.64,122.52,122.61,17660.0,122.2395,122.2495,122.1299,122.2196,17660.0
2025-03-04 13:25:00,122.62,122.63,122.56,122.59,20170.0,122.2295,122.2395,122.1697,122.1996,20170.0
2025-03-04 13:30:00,122.59,122.73,122.53,122.68,31618.0,122.1996,122.3392,122.1398,122.2893,31618.0
2025-03-04 13:35:00,122.68,122.77,122.48,122.64,21806.0,122.2893,122.3791,122.09,122.2495,21806.0
2025-03-04 13:40:00,122.68,122.8,122.62,122.69,22656.0,122.2893,122.409,122.2295,122.2993,22656.0
2025-03-04 13:45:00,122.74,122.8,122.69,122.74,18271.0,122.3492,122.409,122.2993,122.3492,18271.0
2025-03-04 13:50:00,122.73,122.87,122.71,122.77,23582.0,122.3392,122.4787,122.3192,122.3791,23582.0
2025-03-04 13:55:00,122.76,122.9,122.76,122.81,20173.0,122.3691,122.5086,122.3691,122.4189,20173.0
2025-03-04 14:00:00,122.81,123.0,122.77,122.95,23869.0,122.4189,122.6083,122.3791,122.5585,23869.0
2025-03-04 14:05:00,122.97,123.1,122.89,123.04,23482.0,122.5784,122.708,122.4987,122.6482,23482.0
2025-03-04 14:10:00,123.05,123.12,122.96,123.04,25700.0,122.6582,122.7279,122.5685,122.6482,25700.0
2025-03-04 14:15:00,123.05,123.1,123.01,123.05,16762.0,122.6582,122.708,122.6183,122.6582,16762.0
2025-03-04 14:20:00,123.07,123.15,122.99,123.12,14392.0,122.6781,122.7578,122.5984,122.7279,14392.0
2025-03-04 14:25:00,123.15,123.2,122.66,122.77,75007.0,122.7578,122.8077,122.2694,122.3791,75007.0
2025-03-04 14:30:00,122.77,122.9,122.62,122.82,31351.0,122.3791,122.5086,122.2295,122.4289,31351.0
2025-03-04 14:35:00,122.82,122.95,122.76,122.88,18813.0,122.4289,122.5585,122.3691,122.4887,18813.0
2025-03-04 14:40:00,122.88,122.92,122.8,122.86,21395.0,122.4887,122.5286,122.409,122.4688,21395.0
2025-03-04 14:45:00,122.85,123.05,122.84,122.98,15189.0,122.4588,122.6582,122.4488,122.5884,15189.0
2025-03-04 14:50:00,122.99,123.02,122.94,123.01,19134.0,122.5984,122.6283,122.5485,122.6183,19134.0
2025-03-04 14:55:00,123.01,123.14,123.0,123.07,22200.0,122.6183,122.7479,122.6083,122.6781,22200.0
2025-03-04 15:00:00,123.04,123.15,122.82,122.88,21694.0,122.6482,122.7578,122.4289,122.4887,21694.0
2025-03-04 15:05:00,122.9,122.94,122.8,122.81,35675.0,122.5086,122.5485,122.409,122.4189,35675.0
2025-03-04 15:10:00,122.81,122.82,122.71,122.78,40420.0,122.4189,122.4289,122.3192,122.389,40420.0
2025-03-04 15:15:00,122.79,122.92,122.76,122.88,25520.0,122.399,122.5286,122.3691,122.4887,25520.0
2025-03-04 15:20:00,122.89,123.11,122.89,123.1,21984.0,122.4987,122.718,122.4987,122.708,21984.0
2025-03-04 15:25:00,123.09,123.09,122.77,122.77,22418.0,122.698,122.698,122.3791,122.3791,22418.0
2025-03-04 15:30:00,122.76,122.78,122.14,122.27,42850.0,122.3691,122.389,121.7511,121.8806,42850.0
2025-03-04 15:35:00,122.28,122.41,122.2,122.32,36509.0,121.8906,122.0202,121.8109,121.9305,36509.0
2025-03-04 15:40:00,122.32,122.34,122.01,122.22,41457.0,121.9305,121.9504,121.6215,121.8308,41457.0
2025-03-04 15:45:00,122.23,122.29,121.89,121.94,58365.0,121.8408,121.9006,121.5019,121.5517,58365.0
2025-03-04 15:50:00,121.91,121.91,121.43,121.85,95680.0,121.5218,121.5218,121.0433,121.462,95680.0
2025-03-04 15:55:00,121.88,121.89,121.49,121.74,305313.0,121.4919,121.5019,121.1031,121.3523,305313.0
2025-03-05 09:30:00,121.34,122.1,121.2,121.99,109082.0,120.9536,121.7112,120.8141,121.6015,109082.0
2025-03-05 09:35:00,121.94,122.45,121.87,122.32,32922.0,121.5517,122.0601,121.4819,121.9305,32922.0
2025-03-05 09:40:00,122.28,122.29,121.95,122.16,31277.0,121.8906,121.9006,121.5617,121.771,31277.0
2025-03-05 09:45:00,122.23,122.65,122.15,122.51,28554.0,121.8408,122.2594,121.761,122.1199,28554.0
2025-03-05 09:50:00,122.58,122.59,122.0,122.17,25410.0,122.1897,122.1996,121.6115,121.781,25410.0
2025-03-05 09:55:00,122.19,122.74,122.16,122.65,24276.0,121.8009,122.3492,121.771,122.2594,24276.0
2025-03-05 10:00:00,122.68,123.0,122.49,122.55,58628.0,122.2893,122.6083,122.0999,122.1598,58628.0
2025-03-05 10:05:00,122.59,122.7,122.29,122.62,30783.0,122.1996,122.3093,121.9006,122.2295,30783.0
2025-03-05 10:10:00,122.58,122.58,122.1,122.17,17161.0,122.1897,122.1897,121.7112,121.781,17161.0
2025-03-05 10:15:00,122.18,122.22,121.85,121.89,26865.0,121.7909,121.8308,121.462,121.5019,26865.0
2025-03-05 10:20:00,121.89,122.02,121.77,121.85,26941.0,121.5019,121.6314,121.3822,121.462,26941.0
2025-03-05 10:25:00,121.84,122.12,121.81,122.07,28263.0,121.452,121.7311,121.4221,121.6813,28263.0
2025-03-05 10:30:00,122.07,122.19,121.88,122.07,49645.0,121.6813,121.8009,121.4919,121.6813,49645.0
2025-03-05 10:35:00,122.05,122.13,121.93,122.05,20230.0,121.6613,121.7411,121.5417,121.6613,20230.0
2025-03-05 10:40:00,122.03,122.03,121.81,121.96,31697.0,121.6414,121.6414,121.4221,121.5716,31697.0
2025-03-05 10:45:00,121.97,122.09,121.96,122.04,33573.0,121.5816,121.7012,121.5716,121.6514,33573.0
2025-03-05 10:50:00,122.05,122.26,122.01,122.23,16549.0,121.6613,121.8707,121.6215,121.8408,16549.0
2025-03-05 10:55:00,122.25,122.28,122.08,122.12,13085.0,121.8607,121.8906,121.6913,121.7311,13085.0
2025-03-05 11:00:00,122.08,122.09,121.82,121.89,26550.0,121.6913,121.7012,121.4321,121.5019,26550.0
2025-03-05 11:05:00,121.91,121.99,121.85,121.94,31806.0,121.5218,121.6015,121.462,121.5517,31806.0
2025-03-05 11:10:00,121.9,121.91,121.62,121.8,26090.0,121.5118,121.5218,121.2327,121.4121,26090.0
2025-03-05 11:15:00,121.8,121.81,121.66,121.73,17765.0,121.4121,121.4221,121.2726,121.3424,17765.0
2025-03-05 11:20:00,121.75,121.76,121.6,121.69,14483.0,121.3623,121.3723,121.2128,121.3025,14483.0
2025-03-05 11:25:00,121.72,121.73,121.48,121.72,27739.0,121.3324,121.3424,121.0932,121.3324,27739.0
2025-03-05 11:30:00,121.7,121.7,121.51,121.59,17690.0,121.3125,121.3125,121.1231,121.2028,17690.0
2025-03-05 11:35:00,121.61,121.77,121.6,121.77,21582.0,121.2228,121.3822,121.2128,121.3822,21582.0
2025-03-05 11:40:00,121.71,121.75,121.42,121.47,30861.0,121.3224,121.3623,121.0334,121.0832,30861.0
2025-03-05 11:45:00,121.52,121.6,121.5,121.6,12440.0,121.133,121.2128,121.1131,121.2128,12440.0
2025-03-05 11:50:00,121.61,121.72,121.6,121.7,9040.0,121.2228,121.3324,121.2128,121.3125,9040.0
2025-03-05 11:55:00,121.72,122.06,121.72,121.95,20356.0,121.3324,121.6713,121.3324,121.5617,20356.0
2025-03-05 12:00:00,121.93,122.17,121.88,121.99,15076.0,121.5417,121.781,121.4919,121.6015,15076.0
2025-03-05 12:05:00,122.0,122.0,121.81,121.89,11538.0,121.6115,121.6115,121.4221,121.5019,11538.0
2025-03-05 12:10:00,121.91,121.97,121.83,121.9,10764.0,121.5218,121.5816,121.442,121.5118,10764.0
2025-03-05 12:15:00,121.91,122.1,121.9,122.1,8144.0,121.5218,121.7112,121.5118,121.7112,8144.0
2025-03-05 12:20:00,122.12,122.35,122.12,122.24,24148.0,121.7311,121.9604,121.7311,121.8507,24148.0
2025-03-05 12:25:00,122.23,122.32,122.16,122.29,20505.0,121.8408,121.9305,121.771,121.9006,20505.0
2025-03-05 12:30:00,122.3,122.41,122.28,122.38,14522.0,121.9106,122.0202,121.8906,121.9903,14522.0
2025-03-05 12:35:00,122.37,122.45,122.31,122.43,15153.0,121.9803,122.0601,121.9205,122.0401,15153.0
2025-03-05 12:40:00,122.41,122.41,122.22,122.35,11831.0,122.0202,122.0202,121.8308,121.9604,11831.0
2025-03-05 12:45:00,122.35,122.47,122.2,122.46,35374.0,121.9604,122.08,121.8109,122.07,35374.0
2025-03-05 12:50:00,122.48,122.58,122.44,122.49,12398.0,122.09,122.1897,122.0501,122.0999,12398.0
2025-03-05 12:55:00,122.51,122.61,122.51,122.56,11407.0,122.1199,122.2196,122.1199,122.1697,11407.0
2025-03-05 13:00:00,122.57,122.63,122.51,122.52,12293.0,122.1797,122.2395,122.1199,122.1299,12293.0
2025-03-05 13:05:00,122.52,122.54,121.91,122.03,24511.0,122.1299,122.1498,121.5218,121.6414,24511.0
2025-03-05 13:10:00,122.03,122.08,121.89,122.03,17725.0,121.6414,121.6913,121.5019,121.6414,17725.0
2025-03-05 13:15:00,122.02,122.12,121.96,122.08,24847.0,121.6314,121.7311,121.5716,121.6913,24847.0
2025-03-05 13:20:00,122.11,122.17,122.02,122.03,22542.0,121.7212,121.781,121.6314,121.6414,22542.0
2025-03-05 13:25:00,122.09,122.1,121.91,122.0,25749.0,121.7012,121.7112,121.5218,121.6115,25749.0
2025-03-05 13:30:00,121.97,122.02,121.84,121.84,20018.0,121.5816,121.6314,121.452,121.452,20018.0
2025-03-05 13:35:00,121.88,122.0,121.8,121.97,33466.0,121.4919,121.6115,121.4121,121.5816,33466.0
2025-03-05 13:40:00,121.98,121.99,121.8,121.83,20264.0,121.5916,121.6015,121.4121,121.442,20264.0
2025-03-05 13:45:00,121.85,122.15,121.82,122.15,37407.0,121.462,121.761,121.4321,121.761,37407.0
2025-03-05 13:50:00,122.16,122.29,122.16,122.25,23076.0,121.771,121.9006,121.771,121.8607,23076.0
2025-03-05 13:55:00,122.27,122.31,122.18,122.31,22978.0,121.8806,121.9205,121.7909,121.9205,22978.0
2025-03-05 14:00:00,122.31,122.61,122.3,122.49,35514.0,121.9205,122.2196,121.9106,122.0999,35514.0
2025-03-05 14:05:00,122.49,122.63,122.43,122.6,21415.0,122.0999,122.2395,122.0401,122.2096,21415.0
2025-03-05 14:10:00,122.64,122.72,122.6,122.64,19765.0,122.2495,122.3292,122.2096,122.2495,19765.0
2025-03-05 14:15:00,122.67,122.7,122.46,122.59,43684.0,122.2794,122.3093,122.07,122.1996,43684.0
2025-03-05 14:20:00,122.58,122.7,122.53,122.6,20596.0,122.1897,122.3093,122.1398,122.2096,20596.0
2025-03-05 14:25:00,122.62,122.66,122.52,122.58,17560.0,122.2295,122.2694,122.1299,122.1897,17560.0
2025-03-05 14:30:00,122.61,122.7,122.56,122.7,16620.0,122.2196,122.3093,122.1697,122.3093,16620.0
2025-03-05 14:35:00,122.7,122.84,122.57,122.82,26240.0,122.3093,122.4488,122.1797,122.4289,26240.0
2025-03-05 14:40:00,122.81,122.86,122.68,122.73,25490.0,122.4189,122.4688,122.2893,122.3392,25490.0
2025-03-05 14:45:00,122.76,122.91,122.73,122.85,14445.0,122.3691,122.5186,122.3392,122.4588,14445.0
2025-03-05 14:50:00,122.87,122.91,122.79,122.89,23475.0,122.4787,122.5186,122.399,122.4987,23475.0
2025-03-05 14:55:00,122.89,122.93,122.67,122.68,27097.0,122.4987,122.5385,122.2794,122.2893,27097.0
2025-03-05 15:00:00,122.69,122.9,122.66,122.87,16058.0,122.2993,122.5086,122.2694,122.4787,16058.0
2025-03-05 15:05:00,122.88,122.97,122.82,122.88,28927.0,122.4887,122.5784,122.4289,122.4887,28927.0
2025-03-05 15:10:00,122.88,123.11,122.87,123.09,27851.0,122.4887,122.718,122.4787,122.698,27851.0
2025-03-05 15:15:00,123.09,123.13,122.79,122.97,60482.0,122.698,122.7379,122.399,122.5784,60482.0
2025-03-05 15:20:00,122.97,122.99,122.83,122.98,78725.0,122.5784,122.5984,122.4389,122.5884,78725.0
2025-03-05 15:25:00,122.98,123.23,122.95,123.22,40711.0,122.5884,122.8376,122.5585,122.8276,40711.0
2025-03-05 15:30:00,123.21,123.21,122.75,122.86,48499.0,122.8177,122.8177,122.3591,122.4688,48499.0
2025-03-05 15:35:00,122.85,122.95,122.78,122.95,41592.0,122.4588,122.5585,122.389,122.5585,41592.0
2025-03-05 15:40:00,122.94,123.04,122.89,123.02,50012.0,122.5485,122.6482,122.4987,122.6283,50012.0
2025-03-05 15:45:00,123.03,123.04,122.88,122.99,55223.0,122.6382,122.6482,122.4887,122.5984,55223.0
2025-03-05 15:50:00,122.97,123.1,122.69,123.06,97970.0,122.5784,122.708,122.2993,122.6681,97970.0
2025-03-05 15:55:00,123.05,123.21,122.98,123.04,319683.0,122.6582,122.8177,122.5884,122.6482,319683.0
2025-03-06 09:30:00,121.56,122.5,121.56,122.48,116248.0,121.1729,122.1099,121.1729,122.09,116248.0
2025-03-06 09:35:00,122.3,122.61,122.06,122.48,29204.0,121.9106,122.2196,121.6713,122.09,29204.0
2025-03-06 09:40:00,122.5,122.7,122.06,122.27,17057.0,122.1099,122.3093,121.6713,121.8806,17057.0
2025-03-06 09:45:00,122.29,122.38,121.8,122.05,16933.0,121.9006,121.9903,121.4121,121.6613,16933.0
2025-03-06 09:50:00,122.0,122.36,121.97,122.06,19310.0,121.6115,121.9704,121.5816,121.6713,19310.0
2025-03-06 09:55:00,122.0,122.02,121.58,121.61,17397.0,121.6115,121.6314,121.1928,121.2228,17397.0
2025-03-06 10:00:00,121.64,121.81,121.44,121.81,25401.0,121.2527,121.4221,121.0533,121.4221,25401.0
2025-03-06 10:05:00,121.86,122.22,121.75,122.16,21398.0,121.472,121.8308,121.3623,121.771,21398.0
2025-03-06 10:10:00,122.16,122.16,121.89,121.98,19989.0,121.771,121.771,121.5019,121.5916,19989.0
2025-03-06 10:15:00,122.01,122.12,121.85,122.11,19598.0,121.6215,121.7311,121.462,121.7212,19598.0
2025-03-06 10:20:00,122.11,122.32,122.1,122.13,32775.0,121.7212,121.9305,121.7112,121.7411,32775.0
2025-03-06 10:25:00,122.15,122.22,121.86,122.13,36018.0,121.761,121.8308,121.472,121.7411,36018.0
2025-03-06 10:30:00,122.15,122.23,122.05,122.11,34785.0,121.761,121.8408,121.6613,121.7212,34785.0
2025-03-06 10:35:00,122.06,122.51,122.06,122.32,19899.0,121.6713,122.1199,121.6713,121.9305,19899.0
2025-03-06 10:40:00,122.45,122.72,122.38,122.59,26257.0,122.0601,122.3292,121.9903,122.1996,26257.0
2025-03-06 10:45:00,122.65,122.81,122.58,122.66,27048.0,122.2594,122.4189,122.1897,122.2694,27048.0
2025-03-06 10:50:00,122.62,122.63,122.3,122.3,12414.0,122.2295,122.2395,121.9106,121.9106,12414.0
2025-03-06 10:55:00,122.33,122.61,122.3,122.61,21489.0,121.9405,122.2196,121.9106,122.2196,21489.0
2025-03-06 11:00:00,122.61,122.77,122.56,122.66,22459.0,122.2196,122.3791,122.1697,122.2694,22459.0
2025-03-06 11:05:00,122.66,122.82,122.58,122.8,12243.0,122.2694,122.4289,122.1897,122.409,12243.0
2025-03-06 11:10:00,122.8,122.8,122.48,122.5,17350.0,122.409,122.409,122.09,122.1099,17350.0
2025-03-06 11:15:00,122.49,122.54,122.34,122.5,8203.0,122.0999,122.1498,121.9504,122.1099,8203.0
2025-03-06 11:20:00,122.47,122.55,122.37,122.44,41942.0,122.08,122.1598,121.9803,122.0501,41942.0
2025-03-06 11:25:00,122.42,122.53,122.18,122.39,19438.0,122.0302,122.1398,121.7909,122.0003,19438.0
2025-03-06 11:30:00,122.49,122.64,122.33,122.48,19614.0,122.0999,122.2495,121.9405,122.09,19614.0
2025-03-06 11:35:00,122.48,122.48,122.29,122.36,21858.0,122.09,122.09,121.9006,121.9704,21858.0
2025-03-06 11:40:00,122.32,122.49,122.27,122.49,27054.0,121.9305,122.0999,121.8806,122.0999,27054.0
2025-03-06 11:45:00,122.43,122.48,122.27,122.28,12980.0,122.0401,122.09,121.8806,121.8906,12980.0
2025-03-06 11:50:00,122.28,122.28,122.05,122.05,23581.0,121.8906,121.8906,121.6613,121.6613,23581.0
2025-03-06 11:55:00,122.05,122.2,122.0,122.18,18769.0,121.6613,121.8109,121.6115,121.7909,18769.0
2025-03-06 12:00:00,122.18,122.24,122.05,122.05,30947.0,121.7909,121.8507,121.6613,121.6613,30947.0
2025-03-06 12:05:00,122.06,122.06,121.85,121.96,14913.0,121.6713,121.6713,121.462,121.5716,14913.0
2025-03-06 12:10:00,121.95,122.02,121.88,121.95,33904.0,121.5617,121.6314,121.4919,121.5617,33904.0
2025-03-06 12:15:00,121.91,122.06,121.89,122.05,10828.0,121.5218,121.6713,121.5019,121.6613,10828.0
2025-03-06 12:20:00,122.0,122.16,121.87,121.88,25839.0,121.6115,121.771,121.4819,121.4919,25839.0
2025-03-06 12:25:00,121.88,121.95,121.67,121.84,38442.0,121.4919,121.5617,121.2826,121.452,38442.0
2025-03-06 12:30:00,121.85,122.04,121.83,121.95,24686.0,121.462,121.6514,121.442,121.5617,24686.0
2025-03-06 12:35:00,121.92,121.97,121.73,121.77,24837.0,121.5318,121.5816,121.3424,121.3822,24837.0
2025-03-06 12:40:00,121.76,121.87,121.63,121.71,39144.0,121.3723,121.4819,121.2427,121.3224,39144.0
2025-03-06 12:45:00,121.69,121.72,121.38,121.41,16955.0,121.3025,121.3324,120.9935,121.0234,16955.0
2025-03-06 12:50:00,121.41,121.53,121.4,121.46,14496.0,121.0234,121.143,121.0134,121.0732,14496.0
2025-03-06 12:55:00,121.47,121.74,121.45,121.68,19751.0,121.0832,121.3523,121.0633,121.2925,19751.0
2025-03-06 13:00:00,121.67,121.67,121.43,121.5,11172.0,121.2826,121.2826,121.0433,121.1131,11172.0
2025-03-06 13:05:00,121.5,121.63,121.43,121.62,17305.0,121.1131,121.2427,121.0433,121.2327,17305.0
2025-03-06 13:10:00,121.61,121.65,121.52,121.6,15975.0,121.2228,121.2626,121.133,121.2128,15975.0
2025-03-06 13:15:00,121.59,121.86,121.58,121.77,17275.0,121.2028,121.472,121.1928,121.3822,17275.0
2025-03-06 13:20:00,121.79,121.82,121.71,121.78,21579.0,121.4022,121.4321,121.3224,121.3922,21579.0
2025-03-06 13:25:00,121.78,121.78,121.49,121.53,21246.0,121.3922,121.3922,121.1031,121.143,21246.0
2025-03-06 13:30:00,121.53,121.54,121.39,121.41,19310.0,121.143,121.153,121.0035,121.0234,19310.0
2025-03-06 13:35:00,121.42,121.44,121.15,121.31,16544.0,121.0334,121.0533,120.7642,120.9237,16544.0
2025-03-06 13:40:00,121.28,121.41,121.18,121.34,18428.0,120.8938,121.0234,120.7941,120.9536,18428.0
2025-03-06 13:45:00,121.37,121.44,121.32,121.35,15964.0,120.9835,121.0533,120.9337,120.9636,15964.0
2025-03-06 13:50:00,121.37,121.54,121.35,121.52,26281.0,120.9835,121.153,120.9636,121.133,26281.0
2025-03-06 13:55:00,121.55,121.57,121.46,121.47,33190.0,121.1629,121.1829,121.0732,121.0832,33190.0
2025-03-06 14:00:00,121.5,121.53,121.37,121.42,16567.0,121.1131,121.143,120.9835,121.0334,16567.0
2025-03-06 14:05:00,121.43,121.46,121.26,121.31,21698.0,121.0433,121.0732,120.8739,120.9237,21698.0
2025-03-06 14:10:00,121.32,121.53,121.29,121.37,13670.0,120.9337,121.143,120.9038,120.9835,13670.0
2025-03-06 14:15:00,121.4,121.53,121.2,121.23,18989.0,121.0134,121.143,120.8141,120.844,18989.0
2025-03-06 14:20:00,121.29,121.38,121.18,121.35,16237.0,120.9038,120.9935,120.7941,120.9636,16237.0
2025-03-06 14:25:00,121.35,121.35,121.11,121.15,19744.0,120.9636,120.9636,120.7243,120.7642,19744.0
2025-03-06 14:30:00,121.14,121.17,121.03,121.04,20833.0,120.7542,120.7842,120.6446,120.6546,20833.0
2025-03-06 14:35:00,121.06,121.19,121.03,121.17,15623.0,120.6745,120.8041,120.6446,120.7842,15623.0
2025-03-06 14:40:00,121.13,121.41,121.11,121.29,17731.0,120.7443,121.0234,120.7243,120.9038,17731.0
2025-03-06 14:45:00,121.29,121.55,121.27,121.43,16095.0,120.9038,121.1629,120.8838,121.0433,16095.0
2025-03-06 14:50:00,121.44,121.5,121.18,121.22,18776.0,121.0533,121.1131,120.7941,120.834,18776.0
2025-03-06 14:55:00,121.21,121.21,120.72,120.72,28079.0,120.824,120.824,120.3356,120.3356,28079.0
2025-03-06 15:00:00,120.73,120.94,120.63,120.91,33491.0,120.3456,120.5549,120.2459,120.525,33491.0
2025-03-06 15:05:00,120.88,120.9,120.69,120.73,41413.0,120.4951,120.515,120.3057,120.3456,41413.0
2025-03-06 15:10:00,120.76,121.05,120.75,121.01,22178.0,120.3755,120.6645,120.3655,120.6247,22178.0
2025-03-06 15:15:00,121.05,121.09,120.73,120.91,24220.0,120.6645,120.7044,120.3456,120.525,24220.0
2025-03-06 15:20:00,120.94,121.0,120.69,120.71,22779.0,120.5549,120.6147,120.3057,120.3256,22779.0
2025-03-06 15:25:00,120.74,120.93,120.7,120.88,26433.0,120.3555,120.5449,120.3156,120.4951,26433.0
2025-03-06 15:30:00,120.94,121.12,120.85,120.96,63106.0,120.5549,120.7343,120.4652,120.5748,63106.0
2025-03-06 15:35:00,120.94,120.95,120.63,120.63,40939.0,120.5549,120.5649,120.2459,120.2459,40939.0
2025-03-06 15:40:00,120.67,120.77,120.44,120.7,68455.0,120.2857,120.3854,120.0565,120.3156,68455.0
2025-03-06 15:45:00,120.69,120.84,120.53,120.84,56031.0,120.3057,120.4552,120.1462,120.4552,56031.0
2025-03-06 15:50:00,120.75,120.83,120.51,120.74,92523.0,120.3655,120.4452,120.1263,120.3555,92523.0
2025-03-06 15:55:00,120.76,120.77,120.35,120.65,339591.0,120.3755,120.3854,119.9668,120.2658,339591.0
2025-03-07 09:30:00,120.01,120.38,119.72,119.82,77639.0,119.6278,119.9967,119.3388,119.4385,77639.0
2025-03-07 09:35:00,119.81,119.97,119.53,119.93,68695.0,119.4285,119.588,119.1494,119.5481,68695.0
2025-03-07 09:40:00,119.87,120.35,119.82,120.15,43057.0,119.4883,119.9668,119.4385,119.7674,43057.0
2025-03-07 09:45:00,120.16,120.51,120.13,120.33,35509.0,119.7774,120.1263,119.7475,119.9468,35509.0
2025-03-07 09:50:00,120.33,120.58,120.05,120.13,38246.0,119.9468,120.196,119.6677,119.7475,38246.0
2025-03-07 09:55:00,120.07,120.15,119.78,120.0,26027.0,119.6877,119.7674,119.3986,119.6179,26027.0
2025-03-07 10:00:00,119.99,120.03,119.74,119.88,115451.0,119.6079,119.6478,119.3587,119.4983,115451.0
2025-03-07 10:05:00,119.91,119.92,119.57,119.87,98463.0,119.5282,119.5381,119.1892,119.4883,98463.0
2025-03-07 10:10:00,119.87,119.9,119.04,119.09,29531.0,119.4883,119.5182,118.6609,118.7108,29531.0
2025-03-07 10:15:00,119.05,119.27,118.71,118.92,67694.0,118.6709,118.8902,118.332,118.5413,67694.0
2025-03-07 10:20:00,118.92,119.18,118.84,119.06,46948.0,118.5413,118.8005,118.4616,118.6809,46948.0
2025-03-07 10:25:00,119.04,119.18,118.83,119.14,57030.0,118.6609,118.8005,118.4516,118.7606,57030.0
2025-03-07 10:30:00,119.16,119.19,118.56,118.59,66493.0,118.7806,118.8105,118.1825,118.2124,66493.0
2025-03-07 10:35:00,118.54,118.57,118.11,118.25,47286.0,118.1625,118.1924,117.7339,117.8734,47286.0
2025-03-07 10:40:00,118.21,118.43,118.13,118.33,37678.0,117.8336,118.0529,117.7538,117.9532,37678.0
2025-03-07 10:45:00,118.3,118.75,118.03,118.5,56323.0,117.9233,118.3719,117.6542,118.1227,56323.0
2025-03-07 10:50:00,118.52,118.58,118.27,118.55,25882.0,118.1426,118.2024,117.8934,118.1725,25882.0
2025-03-07 10:55:00,118.56,118.73,118.5,118.55,28060.0,118.1825,118.3519,118.1227,118.1725,28060.0
2025-03-07 11:00:00,118.55,118.71,118.4,118.4,18155.0,118.1725,118.332,118.023,118.023,18155.0
2025-03-07 11:05:00,118.39,118.67,118.31,118.51,16741.0,118.013,118.2921,117.9333,118.1326,16741.0
2025-03-07 11:10:00,118.51,118.53,118.37,118.44,17391.0,118.1326,118.1526,117.9931,118.0628,17391.0
2025-03-07 11:15:00,118.45,118.5,118.17,118.27,37413.0,118.0728,118.1227,117.7937,117.8934,37413.0
2025-03-07 11:20:00,118.27,118.36,118.06,118.06,34242.0,117.8934,117.9831,117.6841,117.6841,34242.0
2025-03-07 11:25:00,118.06,118.12,117.86,118.12,63650.0,117.6841,117.7439,117.4847,117.7439,63650.0
2025-03-07 11:30:00,118.15,118.15,117.64,117.73,50835.0,117.7738,117.7738,117.2654,117.3551,50835.0
2025-03-07 11:35:00,117.72,117.86,117.59,117.8,32526.0,117.3451,117.4847,117.2156,117.4249,32526.0
2025-03-07 11:40:00,117.8,117.86,117.64,117.68,22038.0,117.4249,117.4847,117.2654,117.3053,22038.0
2025-03-07 11:45:00,117.63,117.69,117.25,117.43,53292.0,117.2554,117.3152,116.8766,117.0561,53292.0
2025-03-07 11:50:00,117.41,117.47,117.35,117.43,38363.0,117.0361,117.0959,116.9763,117.0561,38363.0
2025-03-07 11:55:00,117.47,117.82,117.35,117.8,63474.0,117.0959,117.4448,116.9763,117.4249,63474.0
2025-03-07 12:00:00,117.81,118.04,117.76,117.81,24812.0,117.4349,117.6641,117.385,117.4349,24812.0
2025-03-07 12:05:00,117.85,117.98,117.59,117.59,24270.0,117.4747,117.6043,117.2156,117.2156,24270.0
2025-03-07 12:10:00,117.59,117.71,117.53,117.67,25441.0,117.2156,117.3352,117.1557,117.2953,25441.0
2025-03-07 12:15:00,117.63,117.63,117.37,117.43,22276.0,117.2554,117.2554,116.9963,117.0561,22276.0
2025-03-07 12:20:00,117.47,117.69,117.43,117.63,21776.0,117.0959,117.3152,117.0561,117.2554,21776.0
2025-03-07 12:25:00,117.65,117.74,117.59,117.7,22022.0,117.2754,117.3651,117.2156,117.3252,22022.0
2025-03-07 12:30:00,117.67,117.84,117.6,117.78,21256.0,117.2953,117.4648,117.2255,117.4049,21256.0
2025-03-07 12:35:00,117.78,118.08,117.74,117.96,21751.0,117.4049,117.704,117.3651,117.5844,21751.0
2025-03-07 12:40:00,117.95,118.17,117.87,118.17,25016.0,117.5744,117.7937,117.4947,117.7937,25016.0
2025-03-07 12:45:00,118.14,118.27,118.05,118.09,24390.0,117.7638,117.8934,117.6741,117.714,24390.0
2025-03-07 12:50:00,118.09,118.41,118.09,118.38,24622.0,117.714,118.0329,117.714,118.003,24622.0
2025-03-07 12:55:00,118.36,118.41,117.99,118.1,45814.0,117.9831,118.0329,117.6143,117.7239,45814.0
2025-03-07 13:00:00,118.14,118.61,118.13,118.53,32163.0,117.7638,118.2323,117.7538,118.1526,32163.0
2025-03-07 13:05:00,118.54,118.74,118.51,118.71,59357.0,118.1625,118.3619,118.1326,118.332,59357.0
2025-03-07 13:10:00,118.68,118.81,118.53,118.81,28684.0,118.3021,118.4317,118.1526,118.4317,28684.0
2025-03-07 13:15:00,118.81,118.99,118.77,118.99,22558.0,118.4317,118.6111,118.3918,118.6111,22558.0
2025-03-07 13:20:00,118.96,119.12,118.83,118.88,23027.0,118.5812,118.7407,118.4516,118.5014,23027.0
2025-03-07 13:25:00,118.88,118.92,118.72,118.75,33231.0,118.5014,118.5413,118.342,118.3719,33231.0
2025-03-07 13:30:00,118.77,118.96,118.77,118.9,23126.0,118.3918,118.5812,118.3918,118.5214,23126.0
2025-03-07 13:35:00,118.88,119.19,118.87,119.19,29149.0,118.5014,118.8105,118.4915,118.8105,29149.0
2025-03-07 13:40:00,119.19,119.23,119.04,119.14,37788.0,118.8105,118.8503,118.6609,118.7606,37788.0
2025-03-07 13:45:00,119.16,119.26,119.1,119.22,38708.0,118.7806,118.8802,118.7207,118.8404,38708.0
2025-03-07 13:50:00,119.22,119.41,119.14,119.41,32473.0,118.8404,119.0298,118.7606,119.0298,32473.0
2025-03-07 13:55:00,119.4,119.42,119.27,119.38,26875.0,119.0198,119.0397,118.8902,118.9999,26875.0
2025-03-07 14:00:00,119.38,119.7,119.34,119.69,25478.0,118.9999,119.3188,118.96,119.3089,25478.0
2025-03-07 14:05:00,119.69,119.69,119.36,119.37,23681.0,119.3089,119.3089,118.9799,118.9899,23681.0
2025-03-07 14:10:00,119.37,119.46,119.28,119.39,21388.0,118.9899,119.0796,118.9002,119.0098,21388.0
2025-03-07 14:15:00,119.42,119.52,119.34,119.51,20871.0,119.0397,119.1394,118.96,119.1294,20871.0
2025-03-07 14:20:00,119.52,119.86,119.48,119.83,24811.0,119.1394,119.4783,119.0995,119.4484,24811.0
2025-03-07 14:25:00,119.85,119.85,119.42,119.47,42914.0,119.4684,119.4684,119.0397,119.0896,42914.0
2025-03-07 14:30:00,119.49,119.55,119.43,119.45,24844.0,119.1095,119.1693,119.0497,119.0696,24844.0
2025-03-07 14:35:00,119.46,119.54,119.32,119.47,22896.0,119.0796,119.1593,118.94,119.0896,22896.0
2025-03-07 14:40:00,119.5,119.56,119.38,119.46,28568.0,119.1195,119.1793,118.9999,119.0796,28568.0
2025-03-07 14:45:00,119.49,119.52,119.4,119.42,26361.0,119.1095,119.1394,119.0198,119.0397,26361.0
2025-03-07 14:50:00,119.42,119.5,119.37,119.46,29256.0,119.0397,119.1195,118.9899,119.0796,29256.0
2025-03-07 14:55:00,119.47,119.51,119.29,119.37,22438.0,119.0896,119.1294,118.9101,118.9899,22438.0
2025-03-07 15:00:00,119.35,119.37,119.17,119.28,25929.0,118.9699,118.9899,118.7905,118.9002,25929.0
2025-03-07 15:05:00,119.28,119.6,119.28,119.6,20898.0,118.9002,119.2192,118.9002,119.2192,20898.0
2025-03-07 15:10:00,119.61,119.61,119.39,119.45,34899.0,119.2291,119.2291,119.0098,119.0696,34899.0
2025-03-07 15:15:00,119.47,119.64,119.3,119.59,25324.0,119.0896,119.259,118.9201,119.2092,25324.0
2025-03-07 15:20:00,119.59,119.59,119.26,119.29,36074.0,119.2092,119.2092,118.8802,118.9101,36074.0
2025-03-07 15:25:00,119.29,119.31,119.21,119.25,47804.0,118.9101,118.9301,118.8304,118.8703,47804.0
2025-03-07 15:30:00,119.24,119.33,118.95,119.27,84758.0,118.8603,118.95,118.5712,118.8902,84758.0
2025-03-07 15:35:00,119.25,119.26,118.81,118.85,53409.0,118.8703,118.8802,118.4317,118.4715,53409.0
2025-03-07 15:40:00,118.84,119.0,118.6,118.93,62694.0,118.4616,118.6211,118.2223,118.5513,62694.0
2025-03-07 15:45:00,118.93,119.06,118.83,119.06,48770.0,118.5513,118.6809,118.4516,118.6809,48770.0
2025-03-07 15:50:00,119.04,119.22,118.87,119.19,85665.0,118.6609,118.8404,118.4915,118.8105,85665.0
2025-03-07 15:55:00,119.23,119.37,119.11,119.22,292655.0,118.8503,118.9899,118.7307,118.8404,292655.0
2025-03-10 09:30:00,118.78,118.8,118.28,118.73,80984.0,118.4018,118.4217,117.9034,118.3519,80984.0
2025-03-10 09:35:00,118.63,119.23,118.57,119.23,30593.0,118.2522,118.8503,118.1924,118.8503,30593.0
2025-03-10 09:40:00,119.22,119.44,119.14,119.31,20664.0,118.8404,119.0597,118.7606,118.9301,20664.0
2025-03-10 09:45:00,119.34,119.43,119.18,119.43,24796.0,118.96,119.0497,118.8005,119.0497,24796.0
2025-03-10 09:50:00,119.42,119.76,119.42,119.61,26050.0,119.0397,119.3786,119.0397,119.2291,26050.0
2025-03-10 09:55:00,119.61,119.79,119.49,119.53,30195.0,119.2291,119.4085,119.1095,119.1494,30195.0
2025-03-10 10:00:00,119.49,119.54,118.63,118.73,32408.0,119.1095,119.1593,118.2522,118.3519,32408.0
2025-03-10 10:05:00,118.81,118.91,118.6,118.68,50168.0,118.4317,118.5313,118.2223,118.3021,50168.0
2025-03-10 10:10:00,118.7,118.76,118.44,118.45,22055.0,118.322,118.3818,118.0628,118.0728,22055.0
2025-03-10 10:15:00,118.44,118.62,118.13,118.19,28172.0,118.0628,118.2423,117.7538,117.8136,28172.0
2025-03-10 10:20:00,118.23,118.52,118.19,118.52,22666.0,117.8535,118.1426,117.8136,118.1426,22666.0
2025-03-10 10:25:00,118.54,118.71,118.3,118.63,23937.0,118.1625,118.332,117.9233,118.2522,23937.0
2025-03-10 10:30:00,118.72,119.11,118.68,118.98,37307.0,118.342,118.7307,118.3021,118.6011,37307.0
2025-03-10 10:35:00,118.99,119.13,118.89,119.02,51634.0,118.6111,118.7506,118.5114,118.641,51634.0
2025-03-10 10:40:00,119.01,119.01,118.61,118.67,44098.0,118.631,118.631,118.2323,118.2921,44098.0
2025-03-10 10:45:00,118.65,118.76,118.43,118.69,30669.0,118.2722,118.3818,118.0529,118.312,30669.0
2025-03-10 10:50:00,118.73,118.75,118.43,118.65,27865.0,118.3519,118.3719,118.0529,118.2722,27865.0
2025-03-10 10:55:00,118.65,119.23,118.55,119.17,37890.0,118.2722,118.8503,118.1725,118.7905,37890.0
2025-03-10 11:00:00,119.22,119.37,119.09,119.27,25393.0,118.8404,118.9899,118.7108,118.8902,25393.0
2025-03-10 11:05:00,119.27,119.27,118.98,119.17,22403.0,118.8902,118.8902,118.6011,118.7905,22403.0
2025-03-10 11:10:00,119.16,119.2,118.83,118.95,22605.0,118.7806,118.8204,118.4516,118.5712,22605.0
2025-03-10 11:15:00,118.98,118.99,118.59,118.63,23895.0,118.6011,118.6111,118.2124,118.2522,23895.0
2025-03-10 11:20:00,118.61,118.62,118.47,118.47,18631.0,118.2323,118.2423,118.0927,118.0927,18631.0
2025-03-10 11:25:00,118.47,118.54,118.29,118.48,22974.0,118.0927,118.1625,117.9133,118.1027,22974.0
2025-03-10 11:30:00,118.48,118.54,118.33,118.37,23577.0,118.1027,118.1625,117.9532,117.9931,23577.0
2025-03-10 11:35:00,118.37,118.39,118.07,118.12,26968.0,117.9931,118.013,117.694,117.7439,26968.0
2025-03-10 11:40:00,118.12,118.16,117.83,117.95,34593.0,117.7439,117.7837,117.4548,117.5744,34593.0
2025-03-10 11:45:00,117.96,118.22,117.96,118.19,22008.0,117.5844,117.8435,117.5844,117.8136,22008.0
2025-03-10 11:50:00,118.22,118.29,118.05,118.29,24986.0,117.8435,117.9133,117.6741,117.9133,24986.0
2025-03-10 11:55:00,118.25,118.35,118.24,118.28,30501.0,117.8734,117.9731,117.8635,117.9034,30501.0
2025-03-10 12:00:00,118.29,118.36,118.17,118.17,28374.0,117.9133,117.9831,117.7937,117.7937,28374.0
2025-03-10 12:05:00,118.15,118.27,118.12,118.23,16447.0,117.7738,117.8934,117.7439,117.8535,16447.0
2025-03-10 12:10:00,118.19,118.45,118.09,118.45,135887.0,117.8136,118.0728,117.714,118.0728,135887.0
2025-03-10 12:15:00,118.44,118.44,118.14,118.18,30181.0,118.0628,118.0628,117.7638,117.8037,30181.0
2025-03-10 12:20:00,118.2,118.29,118.07,118.16,66505.0,117.8236,117.9133,117.694,117.7837,66505.0
2025-03-10 12:25:00,118.14,118.51,118.1,118.48,29226.0,117.7638,118.1326,117.7239,118.1027,29226.0
2025-03-10 12:30:00,118.49,118.69,118.44,118.65,27226.0,118.1127,118.312,118.0628,118.2722,27226.0
2025-03-10 12:35:00,118.65,118.65,118.29,118.32,22561.0,118.2722,118.2722,117.9133,117.9432,22561.0
2025-03-10 12:40:00,118.33,118.45,118.28,118.31,24736.0,117.9532,118.0728,117.9034,117.9333,24736.0
2025-03-10 12:45:00,118.31,118.41,118.13,118.34,37761.0,117.9333,118.0329,117.7538,117.9632,37761.0
2025-03-10 12:50:00,118.39,118.41,118.28,118.33,15892.0,118.013,118.0329,117.9034,117.9532,15892.0
2025-03-10 12:55:00,118.3,118.45,118.3,118.43,17327.0,117.9233,118.0728,117.9233,118.0529,17327.0
2025-03-10 13:00:00,118.43,118.46,118.3,118.39,22111.0,118.0529,118.0828,117.9233,118.013,22111.0
2025-03-10 13:05:00,118.41,118.54,118.39,118.49,12368.0,118.0329,118.1625,118.013,118.1127,12368.0
2025-03-10 13:10:00,118.49,118.61,118.47,118.58,36304.0,118.1127,118.2323,118.0927,118.2024,36304.0
2025-03-10 13:15:00,118.58,118.61,118.4,118.51,15173.0,118.2024,118.2323,118.023,118.1326,15173.0
2025-03-10 13:20:00,118.51,118.65,118.37,118.6,36552.0,118.1326,118.2722,117.9931,118.2223,36552.0
2025-03-10 13:25:00,118.57,118.58,118.26,118.29,12030.0,118.1924,118.2024,117.8834,117.9133,12030.0
2025-03-10 13:30:00,118.33,118.37,118.25,118.27,12345.0,117.9532,117.9931,117.8734,117.8934,12345.0
2025-03-10 13:35:00,118.29,118.33,118.21,118.26,16861.0,117.9133,117.9532,117.8336,117.8834,16861.0
2025-03-10 13:40:00,118.23,118.27,118.11,118.14,23646.0,117.8535,117.8934,117.7339,117.7638,23646.0
2025-03-10 13:45:00,118.11,118.21,117.93,117.97,30750.0,117.7339,117.8336,117.5545,117.5943,30750.0
2025-03-10 13:50:00,118.0,118.01,117.8,117.98,15770.0,117.6242,117.6342,117.4249,117.6043,15770.0
2025-03-10 13:55:00,117.94,117.96,117.8,117.83,25952.0,117.5644,117.5844,117.4249,117.4548,25952.0
2025-03-10 14:00:00,117.84,117.86,117.65,117.73,12366.0,117.4648,117.4847,117.2754,117.3551,12366.0
2025-03-10 14:05:00,117.73,117.78,117.6,117.75,24117.0,117.3551,117.4049,117.2255,117.375,24117.0
2025-03-10 14:10:00,117.8,118.02,117.8,117.82,18262.0,117.4249,117.6442,117.4249,117.4448,18262.0
2025-03-10 14:15:00,117.81,117.99,117.81,117.96,14811.0,117.4349,117.6143,117.4349,117.5844,14811.0
2025-03-10 14:20:00,117.94,118.05,117.94,118.0,15244.0,117.5644,117.6741,117.5644,117.6242,15244.0
2025-03-10 14:25:00,118.02,118.1,117.9,117.98,16308.0,117.6442,117.7239,117.5246,117.6043,16308.0
2025-03-10 14:30:00,117.98,118.03,117.74,117.74,17627.0,117.6043,117.6542,117.3651,117.3651,17627.0
2025-03-10 14:35:00,117.73,117.8,117.67,117.67,16348.0,117.3551,117.4249,117.2953,117.2953,16348.0
2025-03-10 14:40:00,117.67,117.67,117.43,117.47,49395.0,117.2953,117.2953,117.0561,117.0959,49395.0
2025-03-10 14:45:00,117.46,117.67,117.46,117.49,31262.0,117.086,117.2953,117.086,117.1159,31262.0
2025-03-10 14:50:00,117.49,117.58,117.47,117.5,18000.0,117.1159,117.2056,117.0959,117.1258,18000.0
2025-03-10 14:55:00,117.51,117.51,117.16,117.19,40869.0,117.1358,117.1358,116.7869,116.8168,40869.0
2025-03-10 15:00:00,117.19,117.27,117.1,117.23,34214.0,116.8168,116.8966,116.7271,116.8567,34214.0
2025-03-10 15:05:00,117.22,117.3,117.0,117.18,85973.0,116.8467,116.9265,116.6274,116.8069,85973.0
2025-03-10 15:10:00,117.15,117.39,116.99,117.37,42787.0,116.777,117.0162,116.6175,116.9963,42787.0
2025-03-10 15:15:00,117.37,117.71,117.36,117.65,30375.0,116.9963,117.3352,116.9863,117.2754,30375.0
2025-03-10 15:20:00,117.62,117.88,117.62,117.82,43162.0,117.2455,117.5046,117.2455,117.4448,43162.0
2025-03-10 15:25:00,117.82,117.94,117.57,117.57,30118.0,117.4448,117.5644,117.1956,117.1956,30118.0
2025-03-10 15:30:00,117.6,117.87,117.58,117.85,45821.0,117.2255,117.4947,117.2056,117.4747,45821.0
2025-03-10 15:35:00,117.84,117.97,117.57,117.8,52422.0,117.4648,117.5943,117.1956,117.4249,52422.0
2025-03-10 15:40:00,117.82,117.89,117.4,117.43,42241.0,117.4448,117.5146,117.0262,117.0561,42241.0
2025-03-10 15:45:00,117.41,117.86,117.38,117.83,47873.0,117.0361,117.4847,117.0062,117.4548,47873.0
2025-03-10 15:50:00,117.84,117.95,117.43,117.54,95613.0,117.4648,117.5744,117.0561,117.1657,95613.0
2025-03-10 15:55:00,117.54,117.65,117.28,117.62,285801.0,117.1657,117.2754,116.9065,117.2455,285801.0
2025-03-11 09:30:00,117.46,117.61,116.99,117.11,92598.0,117.086,117.2355,116.6175,116.7371,92598.0
2025-03-11 09:35:00,117.11,117.3,116.87,117.21,46886.0,116.7371,116.9265,116.4978,116.8368,46886.0
2025-03-11 09:40:00,117.22,117.22,116.78,116.8,24430.0,116.8467,116.8467,116.4081,116.4281,24430.0
2025-03-11 09:45:00,116.77,116.9,116.43,116.78,40859.0,116.3982,116.5277,116.0592,116.4081,40859.0
2025-03-11 09:50:00,116.82,116.83,116.38,116.83,43707.0,116.448,116.458,116.0094,116.458,43707.0
2025-03-11 09:55:00,116.88,116.88,116.56,116.71,27609.0,116.5078,116.5078,116.1888,116.3384,27609.0
2025-03-11 10:00:00,116.71,117.1,116.43,116.54,43118.0,116.3384,116.7271,116.0592,116.1689,43118.0
2025-03-11 10:05:00,116.54,116.94,116.5,116.62,33848.0,116.1689,116.5676,116.129,116.2486,33848.0
2025-03-11 10:10:00,116.61,116.61,116.26,116.3,39816.0,116.2387,116.2387,115.8898,115.9297,39816.0
2025-03-11 10:15:00,116.28,116.64,116.28,116.58,23833.0,115.9097,116.2686,115.9097,116.2088,23833.0
2025-03-11 10:20:00,116.61,116.7,116.44,116.57,29944.0,116.2387,116.3284,116.0692,116.1988,29944.0
2025-03-11 10:25:00,116.55,116.6,116.35,116.55,38868.0,116.1789,116.2287,115.9795,116.1789,38868.0
2025-03-11 10:30:00,116.57,116.8,116.45,116.54,52062.0,116.1988,116.4281,116.0792,116.1689,52062.0
2025-03-11 10:35:00,116.51,116.53,116.31,116.45,19116.0,116.139,116.1589,115.9396,116.0792,19116.0
2025-03-11 10:40:00,116.53,116.6,116.3,116.57,27096.0,116.1589,116.2287,115.9297,116.1988,27096.0
2025-03-11 10:45:00,116.56,116.6,116.47,116.5,18819.0,116.1888,116.2287,116.0991,116.129,18819.0
2025-03-11 10:50:00,116.49,116.55,116.32,116.54,55602.0,116.1191,116.1789,115.9496,116.1689,55602.0
2025-03-11 10:55:00,116.55,116.55,116.02,116.06,23006.0,116.1789,116.1789,115.6506,115.6904,23006.0
2025-03-11 11:00:00,116.01,116.02,115.73,115.82,69581.0,115.6406,115.6506,115.3615,115.4512,69581.0
2025-03-11 11:05:00,115.86,116.28,115.85,116.26,24894.0,115.4911,115.9097,115.4811,115.8898,24894.0
2025-03-11 11:10:00,116.27,116.32,116.0,116.06,14625.0,115.8998,115.9496,115.6306,115.6904,14625.0
2025-03-11 11:15:00,116.12,116.26,115.93,116.13,28250.0,115.7502,115.8898,115.5608,115.7602,28250.0
2025-03-11 11:20:00,116.13,116.16,115.8,115.83,29952.0,115.7602,115.7901,115.4313,115.4612,29952.0
2025-03-11 11:25:00,115.84,116.06,115.73,115.83,43164.0,115.4711,115.6904,115.3615,115.4612,43164.0
2025-03-11 11:30:00,115.81,116.16,115.78,116.08,35899.0,115.4412,115.7901,115.4113,115.7104,35899.0
2025-03-11 11:35:00,116.06,116.1,115.91,116.0,35945.0,115.6904,115.7303,115.5409,115.6306,35945.0
2025-03-11 11:40:00,116.03,116.33,116.03,116.16,33480.0,115.6605,115.9596,115.6605,115.7901,33480.0
2025-03-11 11:45:00,116.2,116.42,115.99,116.33,150491.0,115.83,116.0493,115.6206,115.9596,150491.0
2025-03-11 11:50:00,116.32,116.4,116.13,116.32,60598.0,115.9496,116.0293,115.7602,115.9496,60598.0
2025-03-11 11:55:00,116.32,116.32,116.12,116.16,37314.0,115.9496,115.9496,115.7502,115.7901,37314.0
2025-03-11 12:00:00,116.13,116.2,116.0,116.0,35848.0,115.7602,115.83,115.6306,115.6306,35848.0
2025-03-11 12:05:00,116.0,116.11,115.82,116.01,42266.0,115.6306,115.7403,115.4512,115.6406,42266.0
2025-03-11 12:10:00,115.98,116.08,115.76,115.77,39227.0,115.6107,115.7104,115.3914,115.4013,39227.0
2025-03-11 12:15:00,115.77,115.88,115.73,115.86,42841.0,115.4013,115.511,115.3615,115.4911,42841.0
2025-03-11 12:20:00,115.88,115.92,115.8,115.85,28994.0,115.511,115.5509,115.4313,115.4811,28994.0
2025-03-11 12:25:00,115.83,116.1,115.83,115.96,20970.0,115.4612,115.7303,115.4612,115.5907,20970.0
2025-03-11 12:30:00,115.98,116.19,115.94,116.18,37847.0,115.6107,115.82,115.5708,115.81,37847.0
2025-03-11 12:35:00,116.15,116.18,115.78,115.83,47470.0,115.7801,115.81,115.4113,115.4612,47470.0
2025-03-11 12:40:00,115.86,116.16,115.84,115.99,17435.0,115.4911,115.7901,115.4711,115.6206,17435.0
2025-03-11 12:45:00,115.98,116.12,115.88,116.04,35264.0,115.6107,115.7502,115.511,115.6705,35264.0
2025-03-11 12:50:00,116.04,116.13,115.91,115.94,20436.0,115.6705,115.7602,115.5409,115.5708,20436.0
2025-03-11 12:55:00,115.94,116.05,115.81,116.02,24791.0,115.5708,115.6805,115.4412,115.6506,24791.0
2025-03-11 13:00:00,116.02,116.02,115.83,115.89,32394.0,115.6506,115.6506,115.4612,115.521,32394.0
2025-03-11 13:05:00,115.92,115.96,115.85,115.91,22016.0,115.5509,115.5907,115.4811,115.5409,22016.0
2025-03-11 13:10:00,115.92,116.02,115.84,115.84,56470.0,115.5509,115.6506,115.4711,115.4711,56470.0
2025-03-11 13:15:00,115.84,116.13,115.8,116.11,18284.0,115.4711,115.7602,115.4313,115.7403,18284.0
2025-03-11 13:20:00,116.09,116.13,115.93,116.01,20928.0,115.7203,115.7602,115.5608,115.6406,20928.0
2025-03-11 13:25:00,116.06,116.09,115.84,115.91,26362.0,115.6904,115.7203,115.4711,115.5409,26362.0
2025-03-11 13:30:00,115.91,116.12,115.9,116.01,21883.0,115.5409,115.7502,115.5309,115.6406,21883.0
2025-03-11 13:35:00,116.01,116.06,115.92,116.02,29357.0,115.6406,115.6904,115.5509,115.6506,29357.0
2025-03-11 13:40:00,116.06,116.07,115.91,116.04,31263.0,115.6904,115.7004,115.5409,115.6705,31263.0
2025-03-11 13:45:00,116.07,116.25,115.99,116.04,34016.0,115.7004,115.8798,115.6206,115.6705,34016.0
2025-03-11 13:50:00,116.07,116.17,116.04,116.07,17099.0,115.7004,115.8001,115.6705,115.7004,17099.0
2025-03-11 13:55:00,116.07,116.1,115.82,115.96,29739.0,115.7004,115.7303,115.4512,115.5907,29739.0
2025-03-11 14:00:00,115.98,116.37,115.96,116.25,29933.0,115.6107,115.9994,115.5907,115.8798,29933.0
2025-03-11 14:05:00,116.26,116.32,116.09,116.12,29232.0,115.8898,115.9496,115.7203,115.7502,29232.0
2025-03-11 14:10:00,116.15,116.37,116.15,116.37,41777.0,115.7801,115.9994,115.7801,115.9994,41777.0
2025-03-11 14:15:00,116.34,116.35,116.11,116.26,34490.0,115.9695,115.9795,115.7403,115.8898,34490.0
2025-03-11 14:20:00,116.3,116.54,116.3,116.44,27656.0,115.9297,116.1689,115.9297,116.0692,27656.0
2025-03-11 14:25:00,116.4,116.5,116.37,116.46,31260.0,116.0293,116.129,115.9994,116.0891,31260.0
2025-03-11 14:30:00,116.46,116.48,116.12,116.16,28602.0,116.0891,116.1091,115.7502,115.7901,28602.0
2025-03-11 14:35:00,116.14,116.29,116.11,116.27,31620.0,115.7702,115.9197,115.7403,115.8998,31620.0
2025-03-11 14:40:00,116.29,116.73,116.29,116.69,35656.0,115.9197,116.3583,115.9197,116.3184,35656.0
2025-03-11 14:45:00,116.69,116.92,116.63,116.83,28404.0,116.3184,116.5477,116.2586,116.458,28404.0
2025-03-11 14:50:00,116.83,117.12,116.8,116.97,35138.0,116.458,116.747,116.4281,116.5975,35138.0
2025-03-11 14:55:00,116.97,117.04,116.82,116.9,42992.0,116.5975,116.6673,116.448,116.5277,42992.0
2025-03-11 15:00:00,116.86,116.99,116.67,116.83,43245.0,116.4879,116.6175,116.2985,116.458,43245.0
2025-03-11 15:05:00,116.83,117.14,116.79,116.94,48341.0,116.458,116.767,116.4181,116.5676,48341.0
2025-03-11 15:10:00,116.92,116.96,116.66,116.66,33029.0,116.5477,116.5876,116.2885,116.2885,33029.0
2025-03-11 15:15:00,116.66,116.66,116.48,116.59,31771.0,116.2885,116.2885,116.1091,116.2187,31771.0
2025-03-11 15:20:00,116.59,116.84,116.57,116.59,45861.0,116.2187,116.4679,116.1988,116.2187,45861.0
2025-03-11 15:25:00,116.57,116.7,116.54,116.64,38535.0,116.1988,116.3284,116.1689,116.2686,38535.0
2025-03-11 15:30:00,116.64,116.7,116.51,116.55,45007.0,116.2686,116.3284,116.139,116.1789,45007.0
2025-03-11 15:35:00,116.55,116.77,116.53,116.54,42114.0,116.1789,116.3982,116.1589,116.1689,42114.0
2025-03-11 15:40:00,116.55,116.61,116.36,116.61,53894.0,116.1789,116.2387,115.9895,116.2387,53894.0
2025-03-11 15:45:00,116.64,116.67,116.42,116.61,65947.0,116.2686,116.2985,116.0493,116.2387,65947.0
2025-03-11 15:50:00,116.6,116.62,116.18,116.29,71780.0,116.2287,116.2486,115.81,115.9197,71780.0
2025-03-11 15:55:00,116.28,116.3,115.96,116.09,295136.0,115.9097,115.9297,115.5907,115.7203,295136.0
2025-03-12 09:30:00,117.4,117.4,116.42,116.61,110836.0,117.0262,117.0262,116.0493,116.2387,110836.0
2025-03-12 09:35:00,116.51,116.96,116.44,116.85,32006.0,116.139,116.5876,116.0692,116.4779,32006.0
2025-03-12 09:40:00,116.91,117.01,116.35,116.5,13872.0,116.5377,116.6374,115.9795,116.129,13872.0
2025-03-12 09:45:00,116.44,116.65,116.34,116.63,11299.0,116.0692,116.2785,115.9695,116.2586,11299.0
2025-03-12 09:50:00,116.6,116.83,116.3,116.3,21951.0,116.2287,116.458,115.9297,115.9297,21951.0
2025-03-12 09:55:00,116.34,116.48,115.91,115.95,17528.0,115.9695,116.1091,115.5409,115.5808,17528.0
2025-03-12 10:00:00,115.93,116.04,115.62,115.69,35412.0,115.5608,115.6705,115.2518,115.3216,35412.0
2025-03-12 10:05:00,115.7,115.96,115.69,115.83,11017.0,115.3316,115.5907,115.3216,115.4612,11017.0
2025-03-12 10:10:00,115.92,115.94,115.59,115.9,17239.0,115.5509,115.5708,115.2219,115.5309,17239.0
2025-03-12 10:15:00,115.88,115.95,115.74,115.93,17140.0,115.511,115.5808,115.3714,115.5608,17140.0
2025-03-12 10:20:00,115.93,115.98,115.8,115.89,21653.0,115.5608,115.6107,115.4313,115.521,21653.0
2025-03-12 10:25:00,115.87,116.3,115.85,116.21,56135.0,115.501,115.9297,115.4811,115.8399,56135.0
2025-03-12 10:30:00,116.17,116.19,115.75,115.76,29259.0,115.8001,115.82,115.3814,115.3914,29259.0
2025-03-12 10:35:00,115.78,115.95,115.63,115.65,17582.0,115.4113,115.5808,115.2618,115.2817,17582.0
2025-03-12 10:40:00,115.65,115.72,115.36,115.4,23326.0,115.2817,115.3515,114.9927,115.0325,23326.0
2025-03-12 10:45:00,115.41,115.53,115.2,115.23,12180.0,115.0425,115.1621,114.8332,114.8631,12180.0
2025-03-12 10:50:00,115.2,115.37,115.14,115.3,16528.0,114.8332,115.0026,114.7734,114.9328,16528.0
2025-03-12 10:55:00,115.29,115.29,114.85,114.99,34925.0,114.9229,114.9229,114.4843,114.6238,34925.0
2025-03-12 11:00:00,114.96,115.22,114.93,115.15,23114.0,114.5939,114.8531,114.564,114.7833,23114.0
2025-03-12 11:05:00,115.17,115.28,115.08,115.16,13610.0,114.8033,114.9129,114.7135,114.7933,13610.0
2025-03-12 11:10:00,115.14,115.29,115.1,115.25,17595.0,114.7734,114.9229,114.7335,114.883,17595.0
2025-03-12 11:15:00,115.22,115.35,115.11,115.32,20071.0,114.8531,114.9827,114.7434,114.9528,20071.0
2025-03-12 11:20:00,115.28,115.29,115.06,115.28,14128.0,114.9129,114.9229,114.6936,114.9129,14128.0
2025-03-12 11:25:00,115.23,115.3,115.14,115.15,18717.0,114.8631,114.9328,114.7734,114.7833,18717.0
2025-03-12 11:30:00,115.14,115.2,115.02,115.09,10853.0,114.7734,114.8332,114.6537,114.7235,10853.0
2025-03-12 11:35:00,115.07,115.19,114.91,115.02,13611.0,114.7036,114.8232,114.5441,114.6537,13611.0
2025-03-12 11:40:00,115.03,115.06,114.96,114.98,16598.0,114.6637,114.6936,114.5939,114.6139,16598.0
2025-03-12 11:45:00,114.95,115.15,114.93,115.01,17708.0,114.584,114.7833,114.564,114.6438,17708.0
2025-03-12 11:50:00,115.02,115.19,115.01,115.14,17286.0,114.6537,114.8232,114.6438,114.7734,17286.0
2025-03-12 11:55:00,115.12,115.27,115.02,115.25,18826.0,114.7534,114.9029,114.6537,114.883,18826.0
2025-03-12 12:00:00,115.26,115.32,115.16,115.27,14904.0,114.893,114.9528,114.7933,114.9029,14904.0
2025-03-12 12:05:00,115.33,115.42,115.31,115.41,16437.0,114.9627,115.0525,114.9428,115.0425,16437.0
2025-03-12 12:10:00,115.39,115.68,115.27,115.64,17620.0,115.0226,115.3116,114.9029,115.2718,17620.0
2025-03-12 12:15:00,115.68,115.82,115.57,115.75,23019.0,115.3116,115.4512,115.202,115.3814,23019.0
2025-03-12 12:20:00,115.77,115.82,115.65,115.73,42537.0,115.4013,115.4512,115.2817,115.3615,42537.0
2025-03-12 12:25:00,115.7,115.77,115.64,115.69,22626.0,115.3316,115.4013,115.2718,115.3216,22626.0
2025-03-12 12:30:00,115.71,115.92,115.71,115.87,7492.0,115.3415,115.5509,115.3415,115.501,7492.0
2025-03-12 12:35:00,115.86,115.88,115.73,115.75,13731.0,115.4911,115.511,115.3615,115.3814,13731.0
2025-03-12 12:40:00,115.74,115.75,115.6,115.68,31706.0,115.3714,115.3814,115.2319,115.3116,31706.0
2025-03-12 12:45:00,115.68,115.86,115.62,115.86,14129.0,115.3116,115.4911,115.2518,115.4911,14129.0
2025-03-12 12:50:00,115.86,115.87,115.67,115.78,15383.0,115.4911,115.501,115.3017,115.4113,15383.0
2025-03-12 12:55:00,115.83,115.93,115.68,115.71,42262.0,115.4612,115.5608,115.3116,115.3415,42262.0
2025-03-12 13:00:00,115.68,115.89,115.66,115.82,8930.0,115.3116,115.521,115.2917,115.4512,8930.0
2025-03-12 13:05:00,115.79,115.91,115.74,115.91,13223.0,115.4213,115.5409,115.3714,115.5409,13223.0
2025-03-12 13:10:00,115.91,115.97,115.79,115.97,22877.0,115.5409,115.6007,115.4213,115.6007,22877.0
2025-03-12 13:15:00,115.97,116.04,115.87,116.04,10086.0,115.6007,115.6705,115.501,115.6705,10086.0
2025-03-12 13:20:00,115.95,116.22,115.95,116.15,9955.0,115.5808,115.8499,115.5808,115.7801,9955.0
2025-03-12 13:25:00,116.15,116.2,116.07,116.17,15312.0,115.7801,115.83,115.7004,115.8001,15312.0
2025-03-12 13:30:00,116.16,116.23,116.12,116.16,13070.0,115.7901,115.8599,115.7502,115.7901,13070.0
2025-03-12 13:35:00,116.17,116.23,116.09,116.13,21277.0,115.8001,115.8599,115.7203,115.7602,21277.0
2025-03-12 13:40:00,116.16,116.25,116.07,116.09,40887.0,115.7901,115.8798,115.7004,115.7203,40887.0
2025-03-12 13:45:00,116.09,116.23,116.07,116.15,22357.0,115.7203,115.8599,115.7004,115.7801,22357.0
2025-03-12 13:50:00,116.1,116.15,115.96,116.0,20607.0,115.7303,115.7801,115.5907,115.6306,20607.0
2025-03-12 13:55:00,115.95,115.99,115.68,115.73,28241.0,115.5808,115.6206,115.3116,115.3615,28241.0
2025-03-12 14:00:00,115.7,115.9,115.7,115.75,24679.0,115.3316,115.5309,115.3316,115.3814,24679.0
2025-03-12 14:05:00,115.73,115.8,115.62,115.8,19485.0,115.3615,115.4313,115.2518,115.4313,19485.0
2025-03-12 14:10:00,115.8,115.92,115.78,115.88,16385.0,115.4313,115.5509,115.4113,115.511,16385.0
2025-03-12 14:15:00,115.88,115.91,115.79,115.83,12442.0,115.511,115.5409,115.4213,115.4612,12442.0
2025-03-12 14:20:00,115.84,115.89,115.72,115.79,12293.0,115.4711,115.521,115.3515,115.4213,12293.0
2025-03-12 14:25:00,115.8,115.94,115.75,115.92,9371.0,115.4313,115.5708,115.3814,115.5509,9371.0
2025-03-12 14:30:00,115.92,115.95,115.81,115.86,13958.0,115.5509,115.5808,115.4412,115.4911,13958.0
2025-03-12 14:35:00,115.89,115.92,115.84,115.87,14617.0,115.521,115.5509,115.4711,115.501,14617.0
2025-03-12 14:40:00,115.91,116.06,115.89,116.01,14044.0,115.5409,115.6904,115.521,115.6406,14044.0
2025-03-12 14:45:00,116.02,116.17,115.96,116.11,16747.0,115.6506,115.8001,115.5907,115.7403,16747.0
2025-03-12 14:50:00,116.12,116.15,116.08,116.11,11487.0,115.7502,115.7801,115.7104,115.7403,11487.0
2025-03-12 14:55:00,116.08,116.16,115.94,116.06,22333.0,115.7104,115.7901,115.5708,115.6904,22333.0
2025-03-12 15:00:00,116.05,116.05,115.81,115.96,20113.0,115.6805,115.6805,115.4412,115.5907,20113.0
2025-03-12 15:05:00,115.95,115.97,115.81,115.91,15719.0,115.5808,115.6007,115.4412,115.5409,15719.0
2025-03-12 15:10:00,115.92,115.99,115.87,115.9,18184.0,115.5509,115.6206,115.501,115.5309,18184.0
2025-03-12 15:15:00,115.88,115.92,115.75,115.78,25035.0,115.511,115.5509,115.3814,115.4113,25035.0
2025-03-12 15:20:00,115.77,115.77,115.6,115.75,14609.0,115.4013,115.4013,115.2319,115.3814,14609.0
2025-03-12 15:25:00,115.72,115.8,115.66,115.68,21666.0,115.3515,115.4313,115.2917,115.3116,21666.0
2025-03-12 15:30:00,115.69,115.75,115.55,115.56,33014.0,115.3216,115.3814,115.182,115.192,33014.0
2025-03-12 15:35:00,115.56,115.65,115.36,115.59,30530.0,115.192,115.2817,114.9927,115.2219,30530.0
2025-03-12 15:40:00,115.59,115.73,115.47,115.67,27903.0,115.2219,115.3615,115.1023,115.3017,27903.0
2025-03-12 15:45:00,115.7,115.81,115.58,115.7,38918.0,115.3316,115.4412,115.212,115.3316,38918.0
2025-03-12 15:50:00,115.7,115.7,115.4,115.62,56139.0,115.3316,115.3316,115.0325,115.2518,56139.0
2025-03-12 15:55:00,115.62,115.66,115.28,115.34,167765.0,115.2518,115.2917,114.9129,114.9727,167765.0
2025-03-13 09:30:00,114.97,114.97,114.5,114.5,102347.0,114.6039,114.6039,114.1354,114.1354,102347.0
2025-03-13 09:35:00,114.51,114.57,114.1,114.27,47313.0,114.1454,114.2052,113.7367,113.9061,47313.0
2025-03-13 09:40:00,114.27,114.3,113.36,113.44,71305.0,113.9061,113.936,112.999,113.0788,71305.0
2025-03-13 09:45:00,113.45,113.45,113.12,113.21,62033.0,113.0887,113.0887,112.7598,112.8495,62033.0
2025-03-13 09:50:00,113.12,113.52,113.01,113.29,36401.0,112.7598,113.1585,112.6501,112.9292,36401.0
2025-03-13 09:55:00,113.34,113.35,112.9,113.16,126906.0,112.9791,112.9891,112.5405,112.7997,126906.0
2025-03-13 10:00:00,113.16,114.02,113.12,113.79,36905.0,112.7997,113.6569,112.7598,113.4277,36905.0
2025-03-13 10:05:00,113.75,114.03,113.75,113.82,25294.0,113.3878,113.6669,113.3878,113.4576,25294.0
2025-03-13 10:10:00,113.87,114.11,113.82,114.05,21367.0,113.5074,113.7466,113.4576,113.6868,21367.0
2025-03-13 10:15:00,114.02,114.02,113.81,113.86,34600.0,113.6569,113.6569,113.4476,113.4974,34600.0
2025-03-13 10:20:00,113.85,113.88,113.47,113.67,42162.0,113.4875,113.5174,113.1087,113.308,42162.0
2025-03-13 10:25:00,113.66,113.83,113.46,113.65,28225.0,113.2981,113.4675,113.0987,113.2881,28225.0
2025-03-13 10:30:00,113.6,113.85,113.46,113.5,25061.0,113.2383,113.4875,113.0987,113.1386,25061.0
2025-03-13 10:35:00,113.57,113.58,113.37,113.4,21572.0,113.2084,113.2183,113.009,113.0389,21572.0
2025-03-13 10:40:00,113.4,113.43,113.32,113.39,26597.0,113.0389,113.0688,112.9591,113.0289,26597.0
2025-03-13 10:45:00,113.4,113.5,113.29,113.41,34540.0,113.0389,113.1386,112.9292,113.0489,34540.0
2025-03-13 10:50:00,113.35,113.51,113.34,113.42,28461.0,112.9891,113.1485,112.9791,113.0588,28461.0
2025-03-13 10:55:00,113.42,113.48,113.26,113.34,34159.0,113.0588,113.1186,112.8993,112.9791,34159.0
2025-03-13 11:00:00,113.35,113.5,113.3,113.32,23296.0,112.9891,113.1386,112.9392,112.9591,23296.0
2025-03-13 11:05:00,113.35,113.43,113.09,113.11,23405.0,112.9891,113.0688,112.7299,112.7498,23405.0
2025-03-13 11:10:00,113.11,113.14,112.93,112.97,33770.0,112.7498,112.7797,112.5704,112.6103,33770.0
2025-03-13 11:15:00,113.01,113.15,112.89,113.14,57114.0,112.6501,112.7897,112.5305,112.7797,57114.0
2025-03-13 11:20:00,113.14,113.14,112.75,112.79,32726.0,112.7797,112.7797,112.391,112.4308,32726.0
2025-03-13 11:25:00,112.81,112.85,112.5,112.54,59543.0,112.4508,112.4906,112.1418,112.1816,59543.0
2025-03-13 11:30:00,112.54,112.7,112.4,112.48,59287.0,112.1816,112.3411,112.0421,112.1218,59287.0
2025-03-13 11:35:00,112.44,112.44,112.17,112.32,42793.0,112.082,112.082,111.8128,111.9623,42793.0
2025-03-13 11:40:00,112.37,112.69,112.2,112.5,49621.0,112.0122,112.3312,111.8427,112.1418,49621.0
2025-03-13 11:45:00,112.53,112.54,112.32,112.43,39267.0,112.1717,112.1816,111.9623,112.072,39267.0
2025-03-13 11:50:00,112.43,112.43,112.22,112.27,29729.0,112.072,112.072,111.8627,111.9125,29729.0
2025-03-13 11:55:00,112.26,112.28,112.1,112.16,31562.0,111.9025,111.9225,111.743,111.8028,31562.0
2025-03-13 12:00:00,112.18,112.55,112.14,112.51,28655.0,111.8228,112.1916,111.7829,112.1517,28655.0
2025-03-13 12:05:00,112.49,112.62,112.26,112.61,36047.0,112.1318,112.2614,111.9025,112.2514,36047.0
2025-03-13 12:10:00,112.63,112.67,112.5,112.5,24232.0,112.2713,112.3112,112.1418,112.1418,24232.0
2025-03-13 12:15:00,112.51,112.56,112.48,112.55,30680.0,112.1517,112.2016,112.1218,112.1916,30680.0
2025-03-13 12:20:00,112.53,112.57,112.33,112.44,46662.0,112.1717,112.2115,111.9723,112.082,46662.0
2025-03-13 12:25:00,112.41,112.55,112.41,112.5,23508.0,112.052,112.1916,112.052,112.1418,23508.0
2025-03-13 12:30:00,112.5,112.64,112.43,112.62,27098.0,112.1418,112.2813,112.072,112.2614,27098.0
2025-03-13 12:35:00,112.6,112.79,112.49,112.79,21349.0,112.2414,112.4308,112.1318,112.4308,21349.0
2025-03-13 12:40:00,112.81,112.89,112.65,112.66,21582.0,112.4508,112.5305,112.2913,112.3013,21582.0
2025-03-13 12:45:00,112.67,112.69,112.42,112.52,33016.0,112.3112,112.3312,112.062,112.1617,33016.0
2025-03-13 12:50:00,112.48,112.75,112.48,112.54,23329.0,112.1218,112.391,112.1218,112.1816,23329.0
2025-03-13 12:55:00,112.56,112.77,112.53,112.77,22556.0,112.2016,112.4109,112.1717,112.4109,22556.0
2025-03-13 13:00:00,112.77,113.03,112.77,113.03,18804.0,112.4109,112.6701,112.4109,112.6701,18804.0
2025-03-13 13:05:00,113.07,113.15,112.88,112.89,13632.0,112.7099,112.7897,112.5205,112.5305,13632.0
2025-03-13 13:10:00,112.89,112.89,112.67,112.74,19896.0,112.5305,112.5305,112.3112,112.381,19896.0
2025-03-13 13:15:00,112.74,112.74,112.58,112.65,18205.0,112.381,112.381,112.2215,112.2913,18205.0
2025-03-13 13:20:00,112.65,112.7,112.59,112.62,21927.0,112.2913,112.3411,112.2315,112.2614,21927.0
2025-03-13 13:25:00,112.59,112.64,112.5,112.58,34955.0,112.2315,112.2813,112.1418,112.2215,34955.0
2025-03-13 13:30:00,112.55,112.56,112.42,112.51,21816.0,112.1916,112.2016,112.062,112.1517,21816.0
2025-03-13 13:35:00,112.52,112.57,112.46,112.5,16438.0,112.1617,112.2115,112.1019,112.1418,16438.0
2025-03-13 13:40:00,112.52,112.61,112.49,112.58,20908.0,112.1617,112.2514,112.1318,112.2215,20908.0
2025-03-13 13:45:00,112.61,112.63,112.5,112.56,20144.0,112.2514,112.2713,112.1418,112.2016,20144.0
2025-03-13 13:50:00,112.58,112.79,112.58,112.75,22294.0,112.2215,112.4308,112.2215,112.391,22294.0
2025-03-13 13:55:00,112.74,112.75,112.56,112.61,21719.0,112.381,112.391,112.2016,112.2514,21719.0
2025-03-13 14:00:00,112.6,112.72,112.57,112.67,19981.0,112.2414,112.3611,112.2115,112.3112,19981.0
2025-03-13 14:05:00,112.63,112.76,112.62,112.64,72848.0,112.2713,112.4009,112.2614,112.2813,72848.0
2025-03-13 14:10:00,112.67,112.94,112.6,112.9,39087.0,112.3112,112.5804,112.2414,112.5405,39087.0
2025-03-13 14:15:00,112.86,112.86,112.53,112.57,74199.0,112.5006,112.5006,112.1717,112.2115,74199.0
2025-03-13 14:20:00,112.56,112.73,112.54,112.72,25044.0,112.2016,112.371,112.1816,112.3611,25044.0
2025-03-13 14:25:00,112.71,112.78,112.7,112.74,18886.0,112.3511,112.4209,112.3411,112.381,18886.0
2025-03-13 14:30:00,112.73,112.95,112.67,112.9,25285.0,112.371,112.5903,112.3112,112.5405,25285.0
2025-03-13 14:35:00,112.88,113.03,112.87,112.93,40449.0,112.5205,112.6701,112.5106,112.5704,40449.0
2025-03-13 14:40:00,112.92,113.1,112.86,113.1,23685.0,112.5604,112.7398,112.5006,112.7398,23685.0
2025-03-13 14:45:00,113.08,113.17,112.9,113.09,18758.0,112.7199,112.8096,112.5405,112.7299,18758.0
2025-03-13 14:50:00,113.07,113.12,112.93,113.06,25123.0,112.7099,112.7598,112.5704,112.7,25123.0
2025-03-13 14:55:00,113.07,113.17,113.03,113.14,53046.0,112.7099,112.8096,112.6701,112.7797,53046.0
2025-03-13 15:00:00,113.13,113.2,113.01,113.02,26993.0,112.7698,112.8395,112.6501,112.6601,26993.0
2025-03-13 15:05:00,113.01,113.01,112.79,112.86,35191.0,112.6501,112.6501,112.4308,112.5006,35191.0
2025-03-13 15:10:00,112.85,112.98,112.81,112.96,30904.0,112.4906,112.6202,112.4508,112.6003,30904.0
2025-03-13 15:15:00,112.95,113.12,112.92,113.1,31829.0,112.5903,112.7598,112.5604,112.7398,31829.0
2025-03-13 15:20:00,113.12,113.12,112.88,112.89,41095.0,112.7598,112.7598,112.5205,112.5305,41095.0
2025-03-13 15:25:00,112.86,112.92,112.69,112.9,51355.0,112.5006,112.5604,112.3312,112.5405,51355.0
2025-03-13 15:30:00,112.87,112.92,112.78,112.92,40341.0,112.5106,112.5604,112.4209,112.5604,40341.0
2025-03-13 15:35:00,112.9,112.9,112.55,112.59,76123.0,112.5405,112.5405,112.1916,112.2315,76123.0
2025-03-13 15:40:00,112.58,112.8,112.58,112.71,66451.0,112.2215,112.4408,112.2215,112.3511,66451.0
2025-03-13 15:45:00,112.7,112.79,112.54,112.58,84968.0,112.3411,112.4308,112.1816,112.2215,84968.0
2025-03-13 15:50:00,112.56,112.62,112.34,112.59,100199.0,112.2016,112.2614,111.9823,112.2315,100199.0
2025-03-13 15:55:00,112.59,112.83,112.49,112.8,262168.0,112.2315,112.4707,112.1318,112.4408,262168.0
2025-03-14 09:30:00,113.56,114.0,112.37,112.39,140166.0,113.1984,113.637,112.0122,112.0321,140166.0
2025-03-14 09:35:00,112.45,113.16,112.3,113.09,33646.0,112.0919,112.7997,111.9424,112.7299,33646.0
2025-03-14 09:40:00,113.11,113.24,112.85,113.03,58125.0,112.7498,112.8794,112.4906,112.6701,58125.0
2025-03-14 09:45:00,113.08,113.25,112.91,113.19,62309.0,112.7199,112.8894,112.5505,112.8296,62309.0
2025-03-14 09:50:00,113.15,113.4,112.97,113.34,56055.0,112.7897,113.0389,112.6103,112.9791,56055.0
2025-03-14 09:55:00,113.27,113.4,113.08,113.08,25377.0,112.9093,113.0389,112.7199,112.7199,25377.0
2025-03-14 10:00:00,113.09,113.26,112.67,113.2,27090.0,112.7299,112.8993,112.3112,112.8395,27090.0
2025-03-14 10:05:00,113.26,113.32,112.87,112.88,26927.0,112.8993,112.9591,112.5106,112.5205,26927.0
2025-03-14 10:10:00,112.91,112.96,112.71,112.84,48734.0,112.5505,112.6003,112.3511,112.4807,48734.0
2025-03-14 10:15:00,112.82,112.96,112.77,112.82,21620.0,112.4607,112.6003,112.4109,112.4607,21620.0
2025-03-14 10:20:00,112.81,112.81,112.51,112.78,43648.0,112.4508,112.4508,112.1517,112.4209,43648.0
2025-03-14 10:25:00,112.76,112.83,112.64,112.8,23139.0,112.4009,112.4707,112.2813,112.4408,23139.0
2025-03-14 10:30:00,112.79,112.95,112.73,112.78,30388.0,112.4308,112.5903,112.371,112.4209,30388.0
2025-03-14 10:35:00,112.78,112.89,112.66,112.87,28257.0,112.4209,112.5305,112.3013,112.5106,28257.0
2025-03-14 10:40:00,112.84,112.86,112.67,112.86,16601.0,112.4807,112.5006,112.3112,112.5006,16601.0
2025-03-14 10:45:00,112.88,113.0,112.87,112.97,21610.0,112.5205,112.6402,112.5106,112.6103,21610.0
2025-03-14 10:50:00,112.97,113.0,112.81,112.83,35964.0,112.6103,112.6402,112.4508,112.4707,35964.0
2025-03-14 10:55:00,112.83,113.18,112.76,113.17,320014.0,112.4707,112.8196,112.4009,112.8096,320014.0
2025-03-14 11:00:00,113.18,113.22,112.9,112.98,123468.0,112.8196,112.8595,112.5405,112.6202,123468.0
2025-03-14 11:05:00,112.97,113.03,112.93,112.95,67453.0,112.6103,112.6701,112.5704,112.5903,67453.0
2025-03-14 11:10:00,112.94,113.06,112.93,112.98,147595.0,112.5804,112.7,112.5704,112.6202,147595.0
2025-03-14 11:15:00,113.01,113.23,112.98,113.11,110874.0,112.6501,112.8694,112.6202,112.7498,110874.0
2025-03-14 11:20:00,113.13,113.2,113.04,113.07,23948.0,112.7698,112.8395,112.68,112.7099,23948.0
2025-03-14 11:25:00,113.08,113.12,113.01,113.09,34475.0,112.7199,112.7598,112.6501,112.7299,34475.0
2025-03-14 11:30:00,113.09,113.3,113.08,113.22,22629.0,112.7299,112.9392,112.7199,112.8595,22629.0
2025-03-14 11:35:00,113.2,113.25,113.06,113.11,20648.0,112.8395,112.8894,112.7,112.7498,20648.0
2025-03-14 11:40:00,113.09,113.12,113.03,113.08,33265.0,112.7299,112.7598,112.6701,112.7199,33265.0
2025-03-14 11:45:00,113.08,113.11,112.95,113.04,44051.0,112.7199,112.7498,112.5903,112.68,44051.0
2025-03-14 11:50:00,113.01,113.05,112.99,113.01,24051.0,112.6501,112.69,112.6302,112.6501,24051.0
2025-03-14 11:55:00,112.99,113.26,112.97,113.23,28000.0,112.6302,112.8993,112.6103,112.8694,28000.0
2025-03-14 12:00:00,113.23,113.23,113.03,113.08,20697.0,112.8694,112.8694,112.6701,112.7199,20697.0
2025-03-14 12:05:00,113.1,113.1,112.91,112.97,21434.0,112.7398,112.7398,112.5505,112.6103,21434.0
2025-03-14 12:10:00,112.96,113.03,112.88,112.91,17576.0,112.6003,112.6701,112.5205,112.5505,17576.0
2025-03-14 12:15:00,112.89,112.89,112.74,112.75,39092.0,112.5305,112.5305,112.381,112.391,39092.0
2025-03-14 12:20:00,112.74,112.92,112.74,112.86,22988.0,112.381,112.5604,112.381,112.5006,22988.0
2025-03-14 12:25:00,112.88,113.05,112.86,112.93,201789.0,112.5205,112.69,112.5006,112.5704,201789.0
2025-03-14 12:30:00,112.9,112.93,112.81,112.89,18926.0,112.5405,112.5704,112.4508,112.5305,18926.0
2025-03-14 12:35:00,112.9,113.11,112.88,113.02,26167.0,112.5405,112.7498,112.5205,112.6601,26167.0
2025-03-14 12:40:00,113.01,113.11,112.81,112.82,47817.0,112.6501,112.7498,112.4508,112.4607,47817.0
2025-03-14 12:45:00,112.84,112.9,112.7,112.87,29144.0,112.4807,112.5405,112.3411,112.5106,29144.0
2025-03-14 12:50:00,112.9,113.07,112.89,113.06,39766.0,112.5405,112.7099,112.5305,112.7,39766.0
2025-03-14 12:55:00,113.06,113.08,112.98,113.03,49349.0,112.7,112.7199,112.6202,112.6701,49349.0
2025-03-14 13:00:00,113.02,113.29,113.01,113.1,62403.0,112.6601,112.9292,112.6501,112.7398,62403.0
2025-03-14 13:05:00,113.1,113.26,113.06,113.19,38735.0,112.7398,112.8993,112.7,112.8296,38735.0
2025-03-14 13:10:00,113.18,113.18,113.02,113.06,30347.0,112.8196,112.8196,112.6601,112.7,30347.0
2025-03-14 13:15:00,113.07,113.18,113.03,113.05,23355.0,112.7099,112.8196,112.6701,112.69,23355.0
2025-03-14 13:20:00,113.05,113.12,112.94,113.0,41067.0,112.69,112.7598,112.5804,112.6402,41067.0
2025-03-14 13:25:00,112.97,113.04,112.91,112.98,50502.0,112.6103,112.68,112.5505,112.6202,50502.0
2025-03-14 13:30:00,112.97,113.07,112.94,112.96,31776.0,112.6103,112.7099,112.5804,112.6003,31776.0
2025-03-14 13:35:00,112.94,113.03,112.86,112.89,27334.0,112.5804,112.6701,112.5006,112.5305,27334.0
2025-03-14 13:40:00,112.88,112.9,112.75,112.78,26806.0,112.5205,112.5405,112.391,112.4209,26806.0
2025-03-14 13:45:00,112.76,112.8,112.67,112.71,36475.0,112.4009,112.4408,112.3112,112.3511,36475.0
2025-03-14 13:50:00,112.71,112.78,112.67,112.71,25847.0,112.3511,112.4209,112.3112,112.3511,25847.0
2025-03-14 13:55:00,112.7,112.75,112.67,112.71,52467.0,112.3411,112.391,112.3112,112.3511,52467.0
2025-03-14 14:00:00,112.72,112.84,112.68,112.68,33658.0,112.3611,112.4807,112.3212,112.3212,33658.0
2025-03-14 14:05:00,112.68,112.83,112.67,112.75,49504.0,112.3212,112.4707,112.3112,112.391,49504.0
2025-03-14 14:10:00,112.75,112.77,112.64,112.66,33155.0,112.391,112.4109,112.2813,112.3013,33155.0
2025-03-14 14:15:00,112.66,112.76,112.61,112.73,31421.0,112.3013,112.4009,112.2514,112.371,31421.0
2025-03-14 14:20:00,112.73,112.95,112.64,112.88,29330.0,112.371,112.5903,112.2813,112.5205,29330.0
2025-03-14 14:25:00,112.89,113.09,112.87,113.05,21073.0,112.5305,112.7299,112.5106,112.69,21073.0
2025-03-14 14:30:00,113.04,113.14,113.04,113.12,16195.0,112.68,112.7797,112.68,112.7598,16195.0
2025-03-14 14:35:00,113.12,113.28,113.1,113.26,21456.0,112.7598,112.9193,112.7398,112.8993,21456.0
2025-03-14 14:40:00,113.28,113.28,113.12,113.2,20755.0,112.9193,112.9193,112.7598,112.8395,20755.0
2025-03-14 14:45:00,113.19,113.32,113.17,113.21,33019.0,112.8296,112.9591,112.8096,112.8495,33019.0
2025-03-14 14:50:00,113.18,113.21,113.08,113.1,19312.0,112.8196,112.8495,112.7199,112.7398,19312.0
2025-03-14 14:55:00,113.01,113.14,112.97,113.08,17343.0,112.6501,112.7797,112.6103,112.7199,17343.0
2025-03-14 15:00:00,113.07,113.07,112.98,113.04,14742.0,112.7099,112.7099,112.6202,112.68,14742.0
2025-03-14 15:05:00,113.04,113.18,113.0,113.07,48757.0,112.68,112.8196,112.6402,112.7099,48757.0
2025-03-14 15:10:00,113.08,113.14,113.03,113.12,27635.0,112.7199,112.7797,112.6701,112.7598,27635.0
2025-03-14 15:15:00,113.13,113.2,113.07,113.1,25512.0,112.7698,112.8395,112.7099,112.7398,25512.0
2025-03-14 15:20:00,113.13,113.14,113.03,113.05,31224.0,112.7698,112.7797,112.6701,112.69,31224.0
2025-03-14 15:25:00,113.07,113.13,112.94,112.96,28447.0,112.7099,112.7698,112.5804,112.6003,28447.0
2025-03-14 15:30:00,112.96,112.99,112.89,112.89,38594.0,112.6003,112.6302,112.5305,112.5305,38594.0
2025-03-14 15:35:00,112.89,112.9,112.83,112.88,40510.0,112.5305,112.5405,112.4707,112.5205,40510.0
2025-03-14 15:40:00,112.87,113.02,112.86,113.01,43518.0,112.5106,112.6601,112.5006,112.6501,43518.0
2025-03-14 15:45:00,113.02,113.17,112.91,113.13,62675.0,112.6601,112.8096,112.5505,112.7698,62675.0
2025-03-14 15:50:00,113.08,113.41,112.95,113.41,79373.0,112.7199,113.0489,112.5903,113.0489,79373.0
2025-03-14 15:55:00,113.41,113.41,113.14,113.25,307643.0,113.0489,113.0489,112.7797,112.8894,307643.0
2025-03-17 09:30:00,113.89,114.16,113.51,113.58,125116.0,113.5273,113.7965,113.1485,113.2183,125116.0
2025-03-17 09:35:00,113.59,114.0,113.55,113.93,23446.0,113.2283,113.637,113.1884,113.5672,23446.0
2025-03-17 09:40:00,113.93,114.0,113.78,113.96,30633.0,113.5672,113.637,113.4177,113.5971,30633.0
2025-03-17 09:45:00,113.98,114.11,113.65,113.67,41580.0,113.617,113.7466,113.2881,113.308,41580.0
2025-03-17 09:50:00,113.64,113.75,113.55,113.72,32714.0,113.2781,113.3878,113.1884,113.3579,32714.0
2025-03-17 09:55:00,113.73,113.73,113.41,113.62,26192.0,113.3678,113.3678,113.0489,113.2582,26192.0
2025-03-17 10:00:00,113.62,113.75,113.38,113.38,33444.0,113.2582,113.3878,113.019,113.019,33444.0
2025-03-17 10:05:00,113.47,113.76,113.38,113.75,28502.0,113.1087,113.3977,113.019,113.3878,28502.0
2025-03-17 10:10:00,113.76,113.91,113.7,113.85,31749.0,113.3977,113.5473,113.3379,113.4875,31749.0
2025-03-17 10:15:00,113.9,113.96,113.83,113.88,14103.0,113.5373,113.5971,113.4675,113.5174,14103.0
2025-03-17 10:20:00,113.97,114.18,113.81,114.13,31040.0,113.6071,113.8164,113.4476,113.7666,31040.0
2025-03-17 10:25:00,114.12,114.2,113.95,113.99,21586.0,113.7566,113.8363,113.5871,113.627,21586.0
2025-03-17 10:30:00,113.96,114.09,113.87,114.03,19070.0,113.5971,113.7267,113.5074,113.6669,19070.0
2025-03-17 10:35:00,114.03,114.05,113.76,113.84,23731.0,113.6669,113.6868,113.3977,113.4775,23731.0
2025-03-17 10:40:00,113.81,114.05,113.79,114.02,29410.0,113.4476,113.6868,113.4277,113.6569,29410.0
2025-03-17 10:45:00,113.98,114.11,113.9,114.08,20019.0,113.617,113.7466,113.5373,113.7167,20019.0
2025-03-17 10:50:00,114.08,114.08,113.79,113.87,19961.0,113.7167,113.7167,113.4277,113.5074,19961.0
2025-03-17 10:55:00,113.81,113.85,113.7,113.84,16843.0,113.4476,113.4875,113.3379,113.4775,16843.0
2025-03-17 11:00:00,113.82,113.97,113.74,113.94,21006.0,113.4576,113.6071,113.3778,113.5772,21006.0
2025-03-17 11:05:00,113.92,113.99,113.73,113.73,14900.0,113.5572,113.627,113.3678,113.3678,14900.0
2025-03-17 11:10:00,113.74,113.84,113.63,113.78,20927.0,113.3778,113.4775,113.2682,113.4177,20927.0
2025-03-17 11:15:00,113.76,113.87,113.6,113.87,31535.0,113.3977,113.5074,113.2383,113.5074,31535.0
2025-03-17 11:20:00,113.87,114.04,113.79,113.96,29776.0,113.5074,113.6769,113.4277,113.5971,29776.0
2025-03-17 11:25:00,113.96,114.06,113.86,113.92,28242.0,113.5971,113.6968,113.4974,113.5572,28242.0
2025-03-17 11:30:00,113.92,113.99,113.75,113.76,9711.0,113.5572,113.627,113.3878,113.3977,9711.0
2025-03-17 11:35:00,113.79,113.8,113.66,113.7,17668.0,113.4277,113.4376,113.2981,113.3379,17668.0
2025-03-17 11:40:00,113.7,113.77,113.68,113.72,7597.0,113.3379,113.4077,113.318,113.3579,7597.0
2025-03-17 11:45:00,113.73,113.82,113.71,113.78,11310.0,113.3678,113.4576,113.3479,113.4177,11310.0
2025-03-17 11:50:00,113.81,113.95,113.79,113.93,20375.0,113.4476,113.5871,113.4277,113.5672,20375.0
2025-03-17 11:55:00,113.93,114.02,113.89,113.91,29787.0,113.5672,113.6569,113.5273,113.5473,29787.0
2025-03-17 12:00:00,113.92,114.13,113.85,114.13,22294.0,113.5572,113.7666,113.4875,113.7666,22294.0
2025-03-17 12:05:00,114.14,114.27,114.12,114.22,14681.0,113.7765,113.9061,113.7566,113.8563,14681.0
2025-03-17 12:10:00,114.22,114.29,114.19,114.27,14793.0,113.8563,113.9261,113.8264,113.9061,14793.0
2025-03-17 12:15:00,114.26,114.26,114.1,114.1,13682.0,113.8962,113.8962,113.7367,113.7367,13682.0
2025-03-17 12:20:00,114.1,114.1,113.98,114.05,21343.0,113.7367,113.7367,113.617,113.6868,21343.0
2025-03-17 12:25:00,114.03,114.07,113.98,114.04,16241.0,113.6669,113.7068,113.617,113.6769,16241.0
2025-03-17 12:30:00,114.04,114.11,113.97,114.09,22353.0,113.6769,113.7466,113.6071,113.7267,22353.0
2025-03-17 12:35:00,114.08,114.12,114.03,114.07,24496.0,113.7167,113.7566,113.6669,113.7068,24496.0
2025-03-17 12:40:00,114.08,114.08,113.97,114.0,12978.0,113.7167,113.7167,113.6071,113.637,12978.0
2025-03-17 12:45:00,114.0,114.01,113.87,113.96,21363.0,113.637,113.647,113.5074,113.5971,21363.0
2025-03-17 12:50:00,113.95,114.15,113.92,114.14,12881.0,113.5871,113.7865,113.5572,113.7765,12881.0
2025-03-17 12:55:00,114.12,114.17,114.06,114.11,25419.0,113.7566,113.8064,113.6968,113.7466,25419.0
2025-03-17 13:00:00,114.13,114.13,113.93,113.93,12120.0,113.7666,113.7666,113.5672,113.5672,12120.0
2025-03-17 13:05:00,113.91,114.05,113.91,114.05,11375.0,113.5473,113.6868,113.5473,113.6868,11375.0
2025-03-17 13:10:00,114.06,114.14,114.03,114.08,18164.0,113.6968,113.7765,113.6669,113.7167,18164.0
2025-03-17 13:15:00,114.11,114.17,114.07,114.16,8713.0,113.7466,113.8064,113.7068,113.7965,8713.0
2025-03-17 13:20:00,114.16,114.3,114.12,114.25,13898.0,113.7965,113.936,113.7566,113.8862,13898.0
2025-03-17 13:25:00,114.23,114.38,114.22,114.23,22117.0,113.8663,114.0158,113.8563,113.8663,22117.0
2025-03-17 13:30:00,114.26,114.33,114.24,114.33,9094.0,113.8962,113.9659,113.8762,113.9659,9094.0
2025-03-17 13:35:00,114.32,114.52,114.28,114.51,29055.0,113.956,114.1553,113.9161,114.1454,29055.0
2025-03-17 13:40:00,114.51,114.55,114.48,114.51,11317.0,114.1454,114.1852,114.1155,114.1454,11317.0
2025-03-17 13:45:00,114.52,114.55,114.38,114.47,16691.0,114.1553,114.1852,114.0158,114.1055,16691.0
2025-03-17 13:50:00,114.54,114.65,114.53,114.58,15175.0,114.1753,114.2849,114.1653,114.2151,15175.0
2025-03-17 13:55:00,114.57,114.58,114.41,114.47,29854.0,114.2052,114.2151,114.0457,114.1055,29854.0
2025-03-17 14:00:00,114.46,114.62,114.46,114.52,22419.0,114.0955,114.255,114.0955,114.1553,22419.0
2025-03-17 14:05:00,114.53,114.6,114.48,114.53,12002.0,114.1653,114.2351,114.1155,114.1653,12002.0
2025-03-17 14:10:00,114.53,114.64,114.51,114.59,20713.0,114.1653,114.2749,114.1454,114.2251,20713.0
2025-03-17 14:15:00,114.57,114.65,114.54,114.61,13280.0,114.2052,114.2849,114.1753,114.245,13280.0
2025-03-17 14:20:00,114.62,114.77,114.59,114.69,20445.0,114.255,114.4045,114.2251,114.3248,20445.0
2025-03-17 14:25:00,114.7,114.73,114.65,114.69,21752.0,114.3348,114.3647,114.2849,114.3248,21752.0
2025-03-17 14:30:00,114.68,114.79,114.68,114.77,20172.0,114.3148,114.4245,114.3148,114.4045,20172.0
2025-03-17 14:35:00,114.77,114.78,114.58,114.63,35298.0,114.4045,114.4145,114.2151,114.265,35298.0
2025-03-17 14:40:00,114.63,114.74,114.61,114.73,16806.0,114.265,114.3746,114.245,114.3647,16806.0
2025-03-17 14:45:00,114.71,114.9,114.68,114.87,19684.0,114.3447,114.5341,114.3148,114.5042,19684.0
2025-03-17 14:50:00,114.87,114.92,114.81,114.92,20846.0,114.5042,114.5541,114.4444,114.5541,20846.0
2025-03-17 14:55:00,114.9,114.93,114.78,114.79,16793.0,114.5341,114.564,114.4145,114.4245,16793.0
2025-03-17 15:00:00,114.79,114.79,114.64,114.73,29109.0,114.4245,114.4245,114.2749,114.3647,29109.0
2025-03-17 15:05:00,114.73,114.9,114.7,114.86,18495.0,114.3647,114.5341,114.3348,114.4942,18495.0
2025-03-17 15:10:00,114.86,114.86,114.75,114.82,22607.0,114.4942,114.4942,114.3846,114.4544,22607.0
2025-03-17 15:15:00,114.83,114.92,114.78,114.9,32474.0,114.4643,114.5541,114.4145,114.5341,32474.0
2025-03-17 15:20:00,114.9,114.97,114.89,114.93,20484.0,114.5341,114.6039,114.5241,114.564,20484.0
2025-03-17 15:25:00,114.92,115.05,114.9,115.04,33257.0,114.5541,114.6836,114.5341,114.6737,33257.0
2025-03-17 15:30:00,115.02,115.08,114.89,114.96,40017.0,114.6537,114.7135,114.5241,114.5939,40017.0
2025-03-17 15:35:00,114.95,114.97,114.83,114.86,49552.0,114.584,114.6039,114.4643,114.4942,49552.0
2025-03-17 15:40:00,114.85,115.0,114.85,114.99,39290.0,114.4843,114.6338,114.4843,114.6238,39290.0
2025-03-17 15:45:00,114.99,115.02,114.7,114.73,53089.0,114.6238,114.6537,114.3348,114.3647,53089.0
2025-03-17 15:50:00,114.75,114.78,114.63,114.72,43014.0,114.3846,114.4145,114.265,114.3547,43014.0
2025-03-17 15:55:00,114.7,114.8,114.4,114.51,220523.0,114.3348,114.4344,114.0357,114.1454,220523.0
2025-03-18 09:30:00,114.56,114.77,114.14,114.53,121812.0,114.1952,114.4045,113.7765,114.1653,121812.0
2025-03-18 09:35:00,114.52,114.88,114.36,114.41,29083.0,114.1553,114.5142,113.9958,114.0457,29083.0
2025-03-18 09:40:00,114.41,114.76,114.4,114.68,27634.0,114.0457,114.3946,114.0357,114.3148,27634.0
2025-03-18 09:45:00,114.67,114.67,114.39,114.39,26553.0,114.3048,114.3048,114.0257,114.0257,26553.0
2025-03-18 09:50:00,114.39,114.57,114.33,114.48,12221.0,114.0257,114.2052,113.9659,114.1155,12221.0
2025-03-18 09:55:00,114.5,114.71,114.45,114.5,33814.0,114.1354,114.3447,114.0856,114.1354,33814.0
2025-03-18 10:00:00,114.5,114.73,114.41,114.65,30155.0,114.1354,114.3647,114.0457,114.2849,30155.0
2025-03-18 10:05:00,114.69,115.05,114.65,115.0,26881.0,114.3248,114.6836,114.2849,114.6338,26881.0
2025-03-18 10:10:00,114.96,115.0,114.86,114.95,22812.0,114.5939,114.6338,114.4942,114.584,22812.0
2025-03-18 10:15:00,114.94,114.99,114.79,114.89,25468.0,114.574,114.6238,114.4245,114.5241,25468.0
2025-03-18 10:20:00,114.91,115.01,114.89,114.96,22351.0,114.5441,114.6438,114.5241,114.5939,22351.0
2025-03-18 10:25:00,114.91,115.02,114.86,114.91,55114.0,114.5441,114.6537,114.4942,114.5441,55114.0
2025-03-18 10:30:00,114.87,114.91,114.76,114.89,29780.0,114.5042,114.5441,114.3946,114.5241,29780.0
2025-03-18 10:35:00,114.87,114.89,114.76,114.88,43955.0,114.5042,114.5241,114.3946,114.5142,43955.0
2025-03-18 10:40:00,114.87,114.92,114.79,114.85,44488.0,114.5042,114.5541,114.4245,114.4843,44488.0
2025-03-18 10:45:00,114.82,114.88,114.61,114.65,22749.0,114.4544,114.5142,114.245,114.2849,22749.0
2025-03-18 10:50:00,114.62,114.72,114.61,114.68,26418.0,114.255,114.3547,114.245,114.3148,26418.0
2025-03-18 10:55:00,114.66,114.77,114.64,114.72,31475.0,114.2949,114.4045,114.2749,114.3547,31475.0
2025-03-18 11:00:00,114.72,114.75,114.45,114.48,34463.0,114.3547,114.3846,114.0856,114.1155,34463.0
2025-03-18 11:05:00,114.48,114.48,114.34,114.34,19735.0,114.1155,114.1155,113.9759,113.9759,19735.0
2025-03-18 11:10:00,114.33,114.47,114.28,114.36,33925.0,113.9659,114.1055,113.9161,113.9958,33925.0
2025-03-18 11:15:00,114.38,114.47,114.35,114.47,30505.0,114.0158,114.1055,113.9859,114.1055,30505.0
2025-03-18 11:20:00,114.45,114.53,114.36,114.39,37381.0,114.0856,114.1653,113.9958,114.0257,37381.0
2025-03-18 11:25:00,114.39,114.42,114.28,114.28,33778.0,114.0257,114.0556,113.9161,113.9161,33778.0
2025-03-18 11:30:00,114.28,114.51,114.21,114.42,46295.0,113.9161,114.1454,113.8463,114.0556,46295.0
2025-03-18 11:35:00,114.37,114.48,114.29,114.47,26255.0,114.0058,114.1155,113.9261,114.1055,26255.0
2025-03-18 11:40:00,114.47,114.52,114.42,114.46,30241.0,114.1055,114.1553,114.0556,114.0955,30241.0
2025-03-18 11:45:00,114.46,114.53,114.43,114.47,37297.0,114.0955,114.1653,114.0656,114.1055,37297.0
2025-03-18 11:50:00,114.45,114.51,114.34,114.5,67766.0,114.0856,114.1454,113.9759,114.1354,67766.0
2025-03-18 11:55:00,114.48,114.51,114.4,114.48,57255.0,114.1155,114.1454,114.0357,114.1155,57255.0
2025-03-18 12:00:00,114.48,114.63,114.44,114.61,32176.0,114.1155,114.265,114.0756,114.245,32176.0
2025-03-18 12:05:00,114.61,114.63,114.51,114.52,20303.0,114.245,114.265,114.1454,114.1553,20303.0
2025-03-18 12:10:00,114.51,114.65,114.5,114.63,18581.0,114.1454,114.2849,114.1354,114.265,18581.0
2025-03-18 12:15:00,114.65,114.68,114.43,114.48,33884.0,114.2849,114.3148,114.0656,114.1155,33884.0
2025-03-18 12:20:00,114.48,114.53,114.37,114.43,50779.0,114.1155,114.1653,114.0058,114.0656,50779.0
2025-03-18 12:25:00,114.46,114.63,114.46,114.63,23473.0,114.0955,114.265,114.0955,114.265,23473.0
2025-03-18 12:30:00,114.63,114.68,114.52,114.56,16822.0,114.265,114.3148,114.1553,114.1952,16822.0
2025-03-18 12:35:00,114.57,114.6,114.5,114.55,33361.0,114.2052,114.2351,114.1354,114.1852,33361.0
2025-03-18 12:40:00,114.57,114.64,114.52,114.52,23971.0,114.2052,114.2749,114.1553,114.1553,23971.0
2025-03-18 12:45:00,114.55,114.57,114.48,114.51,29666.0,114.1852,114.2052,114.1155,114.1454,29666.0
2025-03-18 12:50:00,114.52,114.53,114.36,114.5,27786.0,114.1553,114.1653,113.9958,114.1354,27786.0
2025-03-18 12:55:00,114.51,114.56,114.48,114.54,34449.0,114.1454,114.1952,114.1155,114.1753,34449.0
2025-03-18 13:00:00,114.52,114.6,114.51,114.52,26185.0,114.1553,114.2351,114.1454,114.1553,26185.0
2025-03-18 13:05:00,114.53,114.59,114.48,114.58,32927.0,114.1653,114.2251,114.1155,114.2151,32927.0
2025-03-18 13:10:00,114.6,114.82,114.56,114.76,60853.0,114.2351,114.4544,114.1952,114.3946,60853.0
2025-03-18 13:15:00,114.78,114.9,114.73,114.83,44367.0,114.4145,114.5341,114.3647,114.4643,44367.0
2025-03-18 13:20:00,114.82,114.94,114.74,114.94,26814.0,114.4544,114.574,114.3746,114.574,26814.0
2025-03-18 13:25:00,114.94,115.07,114.92,115.04,14287.0,114.574,114.7036,114.5541,114.6737,14287.0
2025-03-18 13:30:00,115.03,115.25,115.03,115.24,12196.0,114.6637,114.883,114.6637,114.873,12196.0
2025-03-18 13:35:00,115.24,115.48,115.22,115.45,24837.0,114.873,115.1123,114.8531,115.0824,24837.0
2025-03-18 13:40:00,115.44,115.44,115.28,115.34,22012.0,115.0724,115.0724,114.9129,114.9727,22012.0
2025-03-18 13:45:00,115.34,115.4,115.26,115.31,11650.0,114.9727,115.0325,114.893,114.9428,11650.0
2025-03-18 13:50:00,115.32,115.4,115.25,115.37,18271.0,114.9528,115.0325,114.883,115.0026,18271.0
2025-03-18 13:55:00,115.34,115.35,115.18,115.3,18763.0,114.9727,114.9827,114.8132,114.9328,18763.0
2025-03-18 14:00:00,115.3,115.31,115.15,115.16,18095.0,114.9328,114.9428,114.7833,114.7933,18095.0
2025-03-18 14:05:00,115.14,115.24,115.13,115.18,32902.0,114.7734,114.873,114.7634,114.8132,32902.0
2025-03-18 14:10:00,115.18,115.2,115.08,115.12,17443.0,114.8132,114.8332,114.7135,114.7534,17443.0
2025-03-18 14:15:00,115.09,115.25,115.08,115.22,16643.0,114.7235,114.883,114.7135,114.8531,16643.0
2025-03-18 14:20:00,115.23,115.45,115.22,115.35,20822.0,114.8631,115.0824,114.8531,114.9827,20822.0
2025-03-18 14:25:00,115.35,115.35,115.18,115.2,14471.0,114.9827,114.9827,114.8132,114.8332,14471.0
2025-03-18 14:30:00,115.21,115.45,115.21,115.37,29308.0,114.8431,115.0824,114.8431,115.0026,29308.0
2025-03-18 14:35:00,115.37,115.51,115.36,115.37,25205.0,115.0026,115.1422,114.9927,115.0026,25205.0
2025-03-18 14:40:00,115.39,115.39,115.25,115.28,20045.0,115.0226,115.0226,114.883,114.9129,20045.0
2025-03-18 14:45:00,115.27,115.47,115.27,115.43,23606.0,114.9029,115.1023,114.9029,115.0624,23606.0
2025-03-18 14:50:00,115.42,115.48,115.37,115.44,26933.0,115.0525,115.1123,115.0026,115.0724,26933.0
2025-03-18 14:55:00,115.43,115.51,115.37,115.49,36276.0,115.0624,115.1422,115.0026,115.1222,36276.0
2025-03-18 15:00:00,115.48,115.5,115.32,115.37,33918.0,115.1123,115.1322,114.9528,115.0026,33918.0
2025-03-18 15:05:00,115.37,115.37,115.18,115.22,36207.0,115.0026,115.0026,114.8132,114.8531,36207.0
2025-03-18 15:10:00,115.22,115.37,115.22,115.35,38739.0,114.8531,115.0026,114.8531,114.9827,38739.0
2025-03-18 15:15:00,115.36,115.44,115.3,115.38,27390.0,114.9927,115.0724,114.9328,115.0126,27390.0
2025-03-18 15:20:00,115.36,115.5,115.35,115.48,32486.0,114.9927,115.1322,114.9827,115.1123,32486.0
2025-03-18 15:25:00,115.48,115.48,115.3,115.4,42643.0,115.1123,115.1123,114.9328,115.0325,42643.0
2025-03-18 15:30:00,115.42,115.52,115.38,115.47,38670.0,115.0525,115.1521,115.0126,115.1023,38670.0
2025-03-18 15:35:00,115.47,115.47,115.3,115.37,35533.0,115.1023,115.1023,114.9328,115.0026,35533.0
2025-03-18 15:40:00,115.38,115.46,115.23,115.26,36553.0,115.0126,115.0923,114.8631,114.893,36553.0
2025-03-18 15:45:00,115.26,115.34,115.16,115.23,69619.0,114.893,114.9727,114.7933,114.8631,69619.0
2025-03-18 15:50:00,115.22,115.35,115.17,115.26,89982.0,114.8531,114.9827,114.8033,114.893,89982.0
2025-03-18 15:55:00,115.28,115.34,115.11,115.27,320422.0,114.9129,114.9727,114.7434,114.9029,320422.0
2025-03-19 09:30:00,115.73,116.02,115.31,115.85,89577.0,115.3615,115.6506,114.9428,115.4811,89577.0
2025-03-19 09:35:00,115.85,115.99,115.43,115.85,20883.0,115.4811,115.6206,115.0624,115.4811,20883.0
2025-03-19 09:40:00,115.8,115.9,115.67,115.74,26775.0,115.4313,115.5309,115.3017,115.3714,26775.0
2025-03-19 09:45:00,115.74,115.87,115.7,115.79,68985.0,115.3714,115.501,115.3316,115.4213,68985.0
2025-03-19 09:50:00,115.8,115.86,115.64,115.71,41954.0,115.4313,115.4911,115.2718,115.3415,41954.0
2025-03-19 09:55:00,115.71,115.98,115.7,115.95,24584.0,115.3415,115.6107,115.3316,115.5808,24584.0
2025-03-19 10:00:00,115.97,116.17,115.91,116.01,28917.0,115.6007,115.8001,115.5409,115.6406,28917.0
2025-03-19 10:05:00,116.04,116.21,116.02,116.1,33637.0,115.6705,115.8399,115.6506,115.7303,33637.0
2025-03-19 10:10:00,116.14,116.19,116.04,116.09,17039.0,115.7702,115.82,115.6705,115.7203,17039.0
2025-03-19 10:15:00,116.09,116.23,116.06,116.17,15052.0,115.7203,115.8599,115.6904,115.8001,15052.0
2025-03-19 10:20:00,116.21,116.25,116.15,116.2,14134.0,115.8399,115.8798,115.7801,115.83,14134.0
2025-03-19 10:25:00,116.15,116.37,116.15,116.34,20594.0,115.7801,115.9994,115.7801,115.9695,20594.0
2025-03-19 10:30:00,116.32,116.4,116.28,116.29,40908.0,115.9496,116.0293,115.9097,115.9197,40908.0
2025-03-19 10:35:00,116.3,116.35,116.17,116.2,23350.0,115.9297,115.9795,115.8001,115.83,23350.0
2025-03-19 10:40:00,116.2,116.23,116.03,116.05,27811.0,115.83,115.8599,115.6605,115.6805,27811.0
2025-03-19 10:45:00,116.05,116.24,116.05,116.18,18714.0,115.6805,115.8699,115.6805,115.81,18714.0
2025-03-19 10:50:00,116.18,116.21,115.92,115.98,25813.0,115.81,115.8399,115.5509,115.6107,25813.0
2025-03-19 10:55:00,115.97,116.02,115.94,115.98,23808.0,115.6007,115.6506,115.5708,115.6107,23808.0
2025-03-19 11:00:00,115.98,116.06,115.89,115.97,24157.0,115.6107,115.6904,115.521,115.6007,24157.0
2025-03-19 11:05:00,115.97,116.01,115.9,115.99,32099.0,115.6007,115.6406,115.5309,115.6206,32099.0
2025-03-19 11:10:00,116.0,116.12,115.98,116.09,26605.0,115.6306,115.7502,115.6107,115.7203,26605.0
2025-03-19 11:15:00,116.07,116.12,115.98,116.05,22426.0,115.7004,115.7502,115.6107,115.6805,22426.0
2025-03-19 11:20:00,116.05,116.25,116.02,116.22,20940.0,115.6805,115.8798,115.6506,115.8499,20940.0
2025-03-19 11:25:00,116.22,116.32,116.11,116.32,32723.0,115.8499,115.9496,115.7403,115.9496,32723.0
2025-03-19 11:30:00,116.32,116.42,116.21,116.42,33837.0,115.9496,116.0493,115.8399,116.0493,33837.0
2025-03-19 11:35:00,116.43,116.6,116.42,116.53,27350.0,116.0592,116.2287,116.0493,116.1589,27350.0
2025-03-19 11:40:00,116.53,116.54,116.43,116.48,19905.0,116.1589,116.1689,116.0592,116.1091,19905.0
2025-03-19 11:45:00,116.49,116.7,116.44,116.7,32389.0,116.1191,116.3284,116.0692,116.3284,32389.0
2025-03-19 11:50:00,116.72,116.84,116.68,116.83,42528.0,116.3483,116.4679,116.3084,116.458,42528.0
2025-03-19 11:55:00,116.83,116.85,116.59,116.71,31164.0,116.458,116.4779,116.2187,116.3384,31164.0
2025-03-19 12:00:00,116.73,116.75,116.6,116.62,24130.0,116.3583,116.3782,116.2287,116.2486,24130.0
2025-03-19 12:05:00,116.64,116.72,116.62,116.64,33658.0,116.2686,116.3483,116.2486,116.2686,33658.0
2025-03-19 12:10:00,116.65,116.69,116.57,116.65,25039.0,116.2785,116.3184,116.1988,116.2785,25039.0
2025-03-19 12:15:00,116.66,116.69,116.6,116.62,26832.0,116.2885,116.3184,116.2287,116.2486,26832.0
2025-03-19 12:20:00,116.61,116.64,116.55,116.57,23125.0,116.2387,116.2686,116.1789,116.1988,23125.0
2025-03-19 12:25:00,116.57,116.62,116.5,116.61,20306.0,116.1988,116.2486,116.129,116.2387,20306.0
2025-03-19 12:30:00,116.61,116.62,116.51,116.57,35157.0,116.2387,116.2486,116.139,116.1988,35157.0
2025-03-19 12:35:00,116.59,116.6,116.52,116.57,18873.0,116.2187,116.2287,116.149,116.1988,18873.0
2025-03-19 12:40:00,116.57,116.6,116.52,116.54,16507.0,116.1988,116.2287,116.149,116.1689,16507.0
2025-03-19 12:45:00,116.55,116.6,116.52,116.58,25625.0,116.1789,116.2287,116.149,116.2088,25625.0
2025-03-19 12:50:00,116.6,116.74,116.56,116.74,61132.0,116.2287,116.3683,116.1888,116.3683,61132.0
2025-03-19 12:55:00,116.74,116.82,116.73,116.79,43577.0,116.3683,116.448,116.3583,116.4181,43577.0
2025-03-19 13:00:00,116.79,116.86,116.66,116.7,29849.0,116.4181,116.4879,116.2885,116.3284,29849.0
2025-03-19 13:05:00,116.71,116.72,116.63,116.69,39680.0,116.3384,116.3483,116.2586,116.3184,39680.0
2025-03-19 13:10:00,116.72,116.74,116.59,116.61,33772.0,116.3483,116.3683,116.2187,116.2387,33772.0
2025-03-19 13:15:00,116.63,116.66,116.47,116.65,30038.0,116.2586,116.2885,116.0991,116.2785,30038.0
2025-03-19 13:20:00,116.65,116.65,116.54,116.54,20956.0,116.2785,116.2785,116.1689,116.1689,20956.0
2025-03-19 13:25:00,116.57,116.63,116.49,116.58,25269.0,116.1988,116.2586,116.1191,116.2088,25269.0
2025-03-19 13:30:00,116.58,116.59,116.51,116.58,21819.0,116.2088,116.2187,116.139,116.2088,21819.0
2025-03-19 13:35:00,116.58,116.69,116.56,116.68,27048.0,116.2088,116.3184,116.1888,116.3084,27048.0
2025-03-19 13:40:00,116.68,116.78,116.66,116.69,43893.0,116.3084,116.4081,116.2885,116.3184,43893.0
2025-03-19 13:45:00,116.68,116.71,116.56,116.58,37021.0,116.3084,116.3384,116.1888,116.2088,37021.0
2025-03-19 13:50:00,116.6,116.72,116.6,116.71,34954.0,116.2287,116.3483,116.2287,116.3384,34954.0
2025-03-19 13:55:00,116.72,116.75,116.6,116.65,46133.0,116.3483,116.3782,116.2287,116.2785,46133.0
2025-03-19 14:00:00,116.63,116.92,116.54,116.84,35640.0,116.2586,116.5477,116.1689,116.4679,35640.0
2025-03-19 14:05:00,116.84,116.98,116.72,116.97,32271.0,116.4679,116.6075,116.3483,116.5975,32271.0
2025-03-19 14:10:00,116.99,117.04,116.77,117.03,72581.0,116.6175,116.6673,116.3982,116.6573,72581.0
2025-03-19 14:15:00,117.04,117.06,116.78,116.91,50652.0,116.6673,116.6872,116.4081,116.5377,50652.0
2025-03-19 14:20:00,116.93,116.97,116.84,116.92,44124.0,116.5577,116.5975,116.4679,116.5477,44124.0
2025-03-19 14:25:00,116.91,116.94,116.8,116.82,40021.0,116.5377,116.5676,116.4281,116.448,40021.0
2025-03-19 14:30:00,116.86,117.15,116.84,117.08,56752.0,116.4879,116.777,116.4679,116.7072,56752.0
2025-03-19 14:35:00,117.08,117.28,117.06,117.13,45111.0,116.7072,116.9065,116.6872,116.757,45111.0
2025-03-19 14:40:00,117.15,117.43,117.06,117.38,44612.0,116.777,117.0561,116.6872,117.0062,44612.0
2025-03-19 14:45:00,117.38,117.4,117.16,117.36,44162.0,117.0062,117.0262,116.7869,116.9863,44162.0
2025-03-19 14:50:00,117.37,117.62,117.33,117.43,55442.0,116.9963,117.2455,116.9564,117.0561,55442.0
2025-03-19 14:55:00,117.43,117.63,117.38,117.58,66935.0,117.0561,117.2554,117.0062,117.2056,66935.0
2025-03-19 15:00:00,117.59,117.71,117.51,117.7,60276.0,117.2156,117.3352,117.1358,117.3252,60276.0
2025-03-19 15:05:00,117.71,118.01,117.6,117.98,58290.0,117.3352,117.6342,117.2255,117.6043,58290.0
2025-03-19 15:10:00,118.01,118.09,117.9,117.96,59464.0,117.6342,117.714,117.5246,117.5844,59464.0
2025-03-19 15:15:00,117.96,118.0,117.83,117.9,44069.0,117.5844,117.6242,117.4548,117.5246,44069.0
2025-03-19 15:20:00,117.91,117.91,117.74,117.86,48539.0,117.5345,117.5345,117.3651,117.4847,48539.0
2025-03-19 15:25:00,117.85,117.85,117.61,117.75,54561.0,117.4747,117.4747,117.2355,117.375,54561.0
2025-03-19 15:30:00,117.74,118.11,117.74,118.03,88348.0,117.3651,117.7339,117.3651,117.6542,88348.0
2025-03-19 15:35:00,118.03,118.16,117.83,118.1,112783.0,117.6542,117.7837,117.4548,117.7239,112783.0
2025-03-19 15:40:00,118.08,118.27,117.93,118.25,133376.0,117.704,117.8934,117.5545,117.8734,133376.0
2025-03-19 15:45:00,118.25,118.25,118.03,118.06,95424.0,117.8734,117.8734,117.6542,117.6841,95424.0
2025-03-19 15:50:00,118.05,118.1,117.77,117.95,182342.0,117.6741,117.7239,117.395,117.5744,182342.0
2025-03-19 15:55:00,117.94,118.1,117.83,117.87,669005.0,117.5644,117.7239,117.4548,117.4947,669005.0
2025-03-20 09:30:00,117.3,117.57,117.2,117.45,126612.0,116.9265,117.1956,116.8268,117.076,126612.0
2025-03-20 09:35:00,117.45,117.58,116.9,117.12,50774.0,117.076,117.2056,116.5277,116.747,50774.0
2025-03-20 09:40:00,117.18,117.43,117.13,117.17,40393.0,116.8069,117.0561,116.757,116.7969,40393.0
2025-03-20 09:45:00,117.31,117.31,116.8,116.99,51453.0,116.9364,116.9364,116.4281,116.6175,51453.0
2025-03-20 09:50:00,116.99,117.3,116.98,117.3,35305.0,116.6175,116.9265,116.6075,116.9265,35305.0
2025-03-20 09:55:00,117.31,117.59,117.28,117.57,18686.0,116.9364,117.2156,116.9065,117.1956,18686.0
2025-03-20 10:00:00,117.55,117.81,117.51,117.51,29828.0,117.1757,117.4349,117.1358,117.1358,29828.0
2025-03-20 10:05:00,117.5,117.75,117.36,117.66,44391.0,117.1258,117.375,116.9863,117.2853,44391.0
2025-03-20 10:10:00,117.68,117.69,117.36,117.4,38304.0,117.3053,117.3152,116.9863,117.0262,38304.0
2025-03-20 10:15:00,117.42,117.49,117.3,117.45,22923.0,117.0461,117.1159,116.9265,117.076,22923.0
2025-03-20 10:20:00,117.45,117.7,117.44,117.68,21721.0,117.076,117.3252,117.066,117.3053,21721.0
2025-03-20 10:25:00,117.7,117.98,117.69,117.83,43069.0,117.3252,117.6043,117.3152,117.4548,43069.0
2025-03-20 10:30:00,117.83,117.88,117.64,117.66,13249.0,117.4548,117.5046,117.2654,117.2853,13249.0
2025-03-20 10:35:00,117.68,117.8,117.62,117.67,32992.0,117.3053,117.4249,117.2455,117.2953,32992.0
2025-03-20 10:40:00,117.64,117.9,117.64,117.87,31899.0,117.2654,117.5246,117.2654,117.4947,31899.0
2025-03-20 10:45:00,117.88,117.98,117.87,117.97,27590.0,117.5046,117.6043,117.4947,117.5943,27590.0
2025-03-20 10:50:00,117.97,117.97,117.56,117.62,21009.0,117.5943,117.5943,117.1856,117.2455,21009.0
2025-03-20 10:55:00,117.63,117.77,117.6,117.67,34571.0,117.2554,117.395,117.2255,117.2953,34571.0
2025-03-20 11:00:00,117.67,117.7,117.42,117.44,37768.0,117.2953,117.3252,117.0461,117.066,37768.0
2025-03-20 11:05:00,117.43,117.46,117.34,117.42,43709.0,117.0561,117.086,116.9663,117.0461,43709.0
2025-03-20 11:10:00,117.42,117.48,117.35,117.46,34129.0,117.0461,117.1059,116.9763,117.086,34129.0
2025-03-20 11:15:00,117.47,117.56,117.42,117.44,57121.0,117.0959,117.1856,117.0461,117.066,57121.0
2025-03-20 11:20:00,117.42,117.53,117.42,117.53,22382.0,117.0461,117.1557,117.0461,117.1557,22382.0
2025-03-20 11:25:00,117.53,117.65,117.51,117.61,35194.0,117.1557,117.2754,117.1358,117.2355,35194.0
2025-03-20 11:30:00,117.61,117.62,117.46,117.5,95589.0,117.2355,117.2455,117.086,117.1258,95589.0
2025-03-20 11:35:00,117.5,117.58,117.46,117.51,90870.0,117.1258,117.2056,117.086,117.1358,90870.0
2025-03-20 11:40:00,117.53,117.58,117.47,117.56,35167.0,117.1557,117.2056,117.0959,117.1856,35167.0
2025-03-20 11:45:00,117.56,117.59,117.49,117.51,30912.0,117.1856,117.2156,117.1159,117.1358,30912.0
2025-03-20 11:50:00,117.52,117.56,117.49,117.5,47059.0,117.1458,117.1856,117.1159,117.1258,47059.0
2025-03-20 11:55:00,117.5,117.52,117.41,117.47,85314.0,117.1258,117.1458,117.0361,117.0959,85314.0
2025-03-20 12:00:00,117.46,117.56,117.36,117.43,121711.0,117.086,117.1856,116.9863,117.0561,121711.0
2025-03-20 12:05:00,117.43,117.43,117.17,117.22,84863.0,117.0561,117.0561,116.7969,116.8467,84863.0
2025-03-20 12:10:00,117.22,117.24,117.04,117.09,88612.0,116.8467,116.8667,116.6673,116.7171,88612.0
2025-03-20 12:15:00,117.09,117.1,116.98,117.04,150383.0,116.7171,116.7271,116.6075,116.6673,150383.0
2025-03-20 12:20:00,117.04,117.06,116.99,117.01,53540.0,116.6673,116.6872,116.6175,116.6374,53540.0
2025-03-20 12:25:00,117.02,117.02,116.63,116.66,104003.0,116.6474,116.6474,116.2586,116.2885,104003.0
2025-03-20 12:30:00,116.69,116.8,116.6,116.7,28619.0,116.3184,116.4281,116.2287,116.3284,28619.0
2025-03-20 12:35:00,116.68,117.0,116.66,117.0,37178.0,116.3084,116.6274,116.2885,116.6274,37178.0
2025-03-20 12:40:00,116.98,116.98,116.8,116.9,33373.0,116.6075,116.6075,116.4281,116.5277,33373.0
2025-03-20 12:45:00,116.94,116.95,116.73,116.74,24531.0,116.5676,116.5776,116.3583,116.3683,24531.0
2025-03-20 12:50:00,116.74,116.78,116.66,116.77,22891.0,116.3683,116.4081,116.2885,116.3982,22891.0
2025-03-20 12:55:00,116.78,116.89,116.76,116.84,63289.0,116.4081,116.5178,116.3882,116.4679,63289.0
2025-03-20 13:00:00,116.84,116.87,116.62,116.71,73367.0,116.4679,116.4978,116.2486,116.3384,73367.0
2025-03-20 13:05:00,116.72,116.76,116.65,116.74,35286.0,116.3483,116.3882,116.2785,116.3683,35286.0
2025-03-20 13:10:00,116.76,116.86,116.7,116.81,31051.0,116.3882,116.4879,116.3284,116.438,31051.0
2025-03-20 13:15:00,116.83,116.97,116.82,116.96,50111.0,116.458,116.5975,116.448,116.5876,50111.0
2025-03-20 13:20:00,116.98,116.98,116.65,116.66,70072.0,116.6075,116.6075,116.2785,116.2885,70072.0
2025-03-20 13:25:00,116.7,116.7,116.45,116.56,28775.0,116.3284,116.3284,116.0792,116.1888,28775.0
2025-03-20 13:30:00,116.53,116.82,116.52,116.77,39855.0,116.1589,116.448,116.149,116.3982,39855.0
2025-03-20 13:35:00,116.77,116.79,116.59,116.7,33338.0,116.3982,116.4181,116.2187,116.3284,33338.0
2025-03-20 13:40:00,116.71,116.73,116.58,116.73,31352.0,116.3384,116.3583,116.2088,116.3583,31352.0
2025-03-20 13:45:00,116.73,116.81,116.71,116.75,48991.0,116.3583,116.438,116.3384,116.3782,48991.0
2025-03-20 13:50:00,116.73,116.76,116.6,116.6,46565.0,116.3583,116.3882,116.2287,116.2287,46565.0
2025-03-20 13:55:00,116.6,116.7,116.57,116.67,54188.0,116.2287,116.3284,116.1988,116.2985,54188.0
2025-03-20 14:00:00,116.68,116.75,116.67,116.71,39241.0,116.3084,116.3782,116.2985,116.3384,39241.0
2025-03-20 14:05:00,116.72,116.79,116.56,116.57,58505.0,116.3483,116.4181,116.1888,116.1988,58505.0
2025-03-20 14:10:00,116.57,116.75,116.56,116.61,31682.0,116.1988,116.3782,116.1888,116.2387,31682.0
2025-03-20 14:15:00,116.59,116.64,116.42,116.61,40442.0,116.2187,116.2686,116.0493,116.2387,40442.0
2025-03-20 14:20:00,116.6,116.6,116.21,116.23,39440.0,116.2287,116.2287,115.8399,115.8599,39440.0
2025-03-20 14:25:00,116.24,116.3,116.09,116.12,57874.0,115.8699,115.9297,115.7203,115.7502,57874.0
2025-03-20 14:30:00,116.12,116.24,116.01,116.23,60220.0,115.7502,115.8699,115.6406,115.8599,60220.0
2025-03-20 14:35:00,116.27,116.56,116.25,116.48,91007.0,115.8998,116.1888,115.8798,116.1091,91007.0
2025-03-20 14:40:00,116.48,116.55,116.39,116.51,84760.0,116.1091,116.1789,116.0194,116.139,84760.0
2025-03-20 14:45:00,116.5,116.53,116.34,116.42,16588.0,116.129,116.1589,115.9695,116.0493,16588.0
2025-03-20 14:50:00,116.45,116.76,116.44,116.75,15830.0,116.0792,116.3882,116.0692,116.3782,15830.0
2025-03-20 14:55:00,116.75,116.81,116.53,116.6,41928.0,116.3782,116.438,116.1589,116.2287,41928.0
2025-03-20 15:00:00,116.61,116.75,116.55,116.61,46563.0,116.2387,116.3782,116.1789,116.2387,46563.0
2025-03-20 15:05:00,116.61,116.76,116.43,116.46,37883.0,116.2387,116.3882,116.0592,116.0891,37883.0
2025-03-20 15:10:00,116.45,116.62,116.45,116.52,29141.0,116.0792,116.2486,116.0792,116.149,29141.0
2025-03-20 15:15:00,116.49,116.6,116.48,116.59,30749.0,116.1191,116.2287,116.1091,116.2187,30749.0
2025-03-20 15:20:00,116.61,116.75,116.59,116.71,36967.0,116.2387,116.3782,116.2187,116.3384,36967.0
2025-03-20 15:25:00,116.71,116.71,116.56,116.57,70934.0,116.3384,116.3384,116.1888,116.1988,70934.0
2025-03-20 15:30:00,116.57,116.7,116.47,116.67,89584.0,116.1988,116.3284,116.0991,116.2985,89584.0
2025-03-20 15:35:00,116.67,116.67,116.31,116.32,114908.0,116.2985,116.2985,115.9396,115.9496,114908.0
2025-03-20 15:40:00,116.32,116.47,116.3,116.38,42913.0,115.9496,116.0991,115.9297,116.0094,42913.0
2025-03-20 15:45:00,116.39,116.52,116.31,116.52,86121.0,116.0194,116.149,115.9396,116.149,86121.0
2025-03-20 15:50:00,116.5,116.57,116.27,116.39,96958.0,116.129,116.1988,115.8998,116.0194,96958.0
2025-03-20 15:55:00,116.43,116.48,116.0,116.24,322581.0,116.0592,116.1091,115.6306,115.8699,322581.0
2025-03-21 09:30:00,115.34,115.61,114.65,115.28,892309.0,114.9727,115.2419,114.2849,114.9129,892309.0
2025-03-21 09:35:00,115.28,115.28,114.04,114.07,49449.0,114.9129,114.9129,113.6769,113.7068,49449.0
2025-03-21 09:40:00,114.14,114.5,114.05,114.32,19148.0,113.7765,114.1354,113.6868,113.956,19148.0
2025-03-21 09:45:00,114.37,114.45,113.98,114.31,17795.0,114.0058,114.0856,113.617,113.946,17795.0
2025-03-21 09:50:00,114.28,114.43,114.2,114.43,17740.0,113.9161,114.0656,113.8363,114.0656,17740.0
2025-03-21 09:55:00,114.45,114.59,114.39,114.49,14052.0,114.0856,114.2251,114.0257,114.1254,14052.0
2025-03-21 10:00:00,114.53,114.53,114.26,114.38,30601.0,114.1653,114.1653,113.8962,114.0158,30601.0
2025-03-21 10:05:00,114.37,114.67,114.34,114.5,16808.0,114.0058,114.3048,113.9759,114.1354,16808.0
2025-03-21 10:10:00,114.42,114.5,114.19,114.25,51788.0,114.0556,114.1354,113.8264,113.8862,51788.0
2025-03-21 10:15:00,114.26,114.46,114.18,114.42,23568.0,113.8962,114.0955,113.8164,114.0556,23568.0
2025-03-21 10:20:00,114.45,114.73,114.36,114.73,28235.0,114.0856,114.3647,113.9958,114.3647,28235.0
2025-03-21 10:25:00,114.73,114.75,114.48,114.59,19503.0,114.3647,114.3846,114.1155,114.2251,19503.0
2025-03-21 10:30:00,114.59,114.72,114.54,114.63,16316.0,114.2251,114.3547,114.1753,114.265,16316.0
2025-03-21 10:35:00,114.63,114.64,114.48,114.54,12901.0,114.265,114.2749,114.1155,114.1753,12901.0
2025-03-21 10:40:00,114.54,114.77,114.54,114.77,17056.0,114.1753,114.4045,114.1753,114.4045,17056.0
2025-03-21 10:45:00,114.75,114.98,114.67,114.93,27581.0,114.3846,114.6139,114.3048,114.564,27581.0
2025-03-21 10:50:00,114.97,115.17,114.92,115.16,26365.0,114.6039,114.8033,114.5541,114.7933,26365.0
2025-03-21 10:55:00,115.2,115.38,115.19,115.28,18846.0,114.8332,115.0126,114.8232,114.9129,18846.0
2025-03-21 11:00:00,115.28,115.55,115.27,115.45,34470.0,114.9129,115.182,114.9029,115.0824,34470.0
2025-03-21 11:05:00,115.49,115.61,115.38,115.54,19914.0,115.1222,115.2419,115.0126,115.1721,19914.0
2025-03-21 11:10:00,115.53,115.6,115.42,115.47,17864.0,115.1621,115.2319,115.0525,115.1023,17864.0
2025-03-21 11:15:00,115.47,115.54,115.42,115.44,24674.0,115.1023,115.1721,115.0525,115.0724,24674.0
2025-03-21 11:20:00,115.44,115.45,115.32,115.4,33525.0,115.0724,115.0824,114.9528,115.0325,33525.0
2025-03-21 11:25:00,115.42,115.51,115.35,115.51,14681.0,115.0525,115.1422,114.9827,115.1422,14681.0
2025-03-21 11:30:00,115.47,115.65,115.45,115.63,13229.0,115.1023,115.2817,115.0824,115.2618,13229.0
2025-03-21 11:35:00,115.63,115.7,115.55,115.68,9870.0,115.2618,115.3316,115.182,115.3116,9870.0
2025-03-21 11:40:00,115.63,115.66,115.38,115.42,13149.0,115.2618,115.2917,115.0126,115.0525,13149.0
2025-03-21 11:45:00,115.45,115.5,115.38,115.39,8784.0,115.0824,115.1322,115.0126,115.0226,8784.0
2025-03-21 11:50:00,115.39,115.39,115.08,115.24,16839.0,115.0226,115.0226,114.7135,114.873,16839.0
2025-03-21 11:55:00,115.2,115.29,115.15,115.18,9823.0,114.8332,114.9229,114.7833,114.8132,9823.0
2025-03-21 12:00:00,115.16,115.3,115.14,115.19,22561.0,114.7933,114.9328,114.7734,114.8232,22561.0
2025-03-21 12:05:00,115.18,115.36,115.15,115.34,18980.0,114.8132,114.9927,114.7833,114.9727,18980.0
2025-03-21 12:10:00,115.34,115.53,115.33,115.52,8938.0,114.9727,115.1621,114.9627,115.1521,8938.0
2025-03-21 12:15:00,115.53,115.74,115.48,115.66,32047.0,115.1621,115.3714,115.1123,115.2917,32047.0
2025-03-21 12:20:00,115.69,115.74,115.66,115.69,7530.0,115.3216,115.3714,115.2917,115.3216,7530.0
2025-03-21 12:25:00,115.7,115.81,115.69,115.74,12621.0,115.3316,115.4412,115.3216,115.3714,12621.0
2025-03-21 12:30:00,115.75,115.77,115.6,115.67,13917.0,115.3814,115.4013,115.2319,115.3017,13917.0
2025-03-21 12:35:00,115.63,115.63,115.42,115.48,11009.0,115.2618,115.2618,115.0525,115.1123,11009.0
2025-03-21 12:40:00,115.51,115.55,115.4,115.43,18332.0,115.1422,115.182,115.0325,115.0624,18332.0
2025-03-21 12:45:00,115.47,115.71,115.46,115.68,15835.0,115.1023,115.3415,115.0923,115.3116,15835.0
2025-03-21 12:50:00,115.68,115.75,115.63,115.65,8391.0,115.3116,115.3814,115.2618,115.2817,8391.0
2025-03-21 12:55:00,115.64,115.85,115.64,115.85,18386.0,115.2718,115.4811,115.2718,115.4811,18386.0
2025-03-21 13:00:00,115.86,115.9,115.7,115.73,8780.0,115.4911,115.5309,115.3316,115.3615,8780.0
2025-03-21 13:05:00,115.76,115.82,115.7,115.82,7235.0,115.3914,115.4512,115.3316,115.4512,7235.0
2025-03-21 13:10:00,115.84,115.88,115.77,115.8,8438.0,115.4711,115.511,115.4013,115.4313,8438.0
2025-03-21 13:15:00,115.78,115.82,115.75,115.75,8583.0,115.4113,115.4512,115.3814,115.3814,8583.0
2025-03-21 13:20:00,115.76,115.98,115.74,115.96,15194.0,115.3914,115.6107,115.3714,115.5907,15194.0
2025-03-21 13:25:00,115.99,116.0,115.86,115.89,15604.0,115.6206,115.6306,115.4911,115.521,15604.0
2025-03-21 13:30:00,115.89,115.89,115.73,115.8,11761.0,115.521,115.521,115.3615,115.4313,11761.0
2025-03-21 13:35:00,115.82,115.96,115.78,115.94,9126.0,115.4512,115.5907,115.4113,115.5708,9126.0
2025-03-21 13:40:00,115.96,116.04,115.9,116.03,12139.0,115.5907,115.6705,115.5309,115.6605,12139.0
2025-03-21 13:45:00,116.04,116.22,116.03,116.22,15521.0,115.6705,115.8499,115.6605,115.8499,15521.0
2025-03-21 13:50:00,116.2,116.3,116.11,116.16,18547.0,115.83,115.9297,115.7403,115.7901,18547.0
2025-03-21 13:55:00,116.17,116.18,115.89,115.89,7738.0,115.8001,115.81,115.521,115.521,7738.0
2025-03-21 14:00:00,115.89,115.93,115.81,115.82,19799.0,115.521,115.5608,115.4412,115.4512,19799.0
2025-03-21 14:05:00,115.81,115.81,115.67,115.75,21926.0,115.4412,115.4412,115.3017,115.3814,21926.0
2025-03-21 14:10:00,115.75,115.82,115.72,115.8,12259.0,115.3814,115.4512,115.3515,115.4313,12259.0
2025-03-21 14:15:00,115.8,115.92,115.78,115.86,10106.0,115.4313,115.5509,115.4113,115.4911,10106.0
2025-03-21 14:20:00,115.86,115.89,115.63,115.67,14540.0,115.4911,115.521,115.2618,115.3017,14540.0
2025-03-21 14:25:00,115.64,115.65,115.54,115.58,18869.0,115.2718,115.2817,115.1721,115.212,18869.0
2025-03-21 14:30:00,115.58,115.73,115.57,115.69,16879.0,115.212,115.3615,115.202,115.3216,16879.0
2025-03-21 14:35:00,115.69,115.71,115.6,115.69,17966.0,115.3216,115.3415,115.2319,115.3216,17966.0
2025-03-21 14:40:00,115.7,115.76,115.68,115.72,13093.0,115.3316,115.3914,115.3116,115.3515,13093.0
2025-03-21 14:45:00,115.72,115.78,115.63,115.69,17531.0,115.3515,115.4113,115.2618,115.3216,17531.0
2025-03-21 14:50:00,115.72,115.74,115.67,115.72,15951.0,115.3515,115.3714,115.3017,115.3515,15951.0
2025-03-21 14:55:00,115.72,115.79,115.68,115.69,16417.0,115.3515,115.4213,115.3116,115.3216,16417.0
2025-03-21 15:00:00,115.69,115.73,115.61,115.64,24264.0,115.3216,115.3615,115.2419,115.2718,24264.0
2025-03-21 15:05:00,115.64,115.7,115.57,115.68,25142.0,115.2718,115.3316,115.202,115.3116,25142.0
2025-03-21 15:10:00,115.67,115.68,115.55,115.64,21924.0,115.3017,115.3116,115.182,115.2718,21924.0
2025-03-21 15:15:00,115.63,115.71,115.57,115.69,27636.0,115.2618,115.3415,115.202,115.3216,27636.0
2025-03-21 15:20:00,115.66,115.74,115.6,115.73,25125.0,115.2917,115.3714,115.2319,115.3615,25125.0
2025-03-21 15:25:00,115.71,115.72,115.59,115.6,31935.0,115.3415,115.3515,115.2219,115.2319,31935.0
2025-03-21 15:30:00,115.61,115.7,115.52,115.67,25355.0,115.2419,115.3316,115.1521,115.3017,25355.0
2025-03-21 15:35:00,115.69,115.8,115.6,115.76,35177.0,115.3216,115.4313,115.2319,115.3914,35177.0
2025-03-21 15:40:00,115.77,115.88,115.65,115.88,26672.0,115.4013,115.511,115.2817,115.511,26672.0
2025-03-21 15:45:00,115.85,115.96,115.81,115.85,46434.0,115.4811,115.5907,115.4412,115.4811,46434.0
2025-03-21 15:50:00,115.86,115.98,115.83,115.87,65315.0,115.4911,115.6107,115.4612,115.501,65315.0
2025-03-21 15:55:00,115.88,116.19,115.85,116.12,237240.0,115.511,115.82,115.4811,115.7502,237240.0
2025-03-24 09:30:00,117.0,117.96,116.98,117.49,66586.0,116.6274,117.5844,116.6075,117.1159,66586.0
2025-03-24 09:35:00,117.61,117.87,117.27,117.27,30329.0,117.2355,117.4947,116.8966,116.8966,30329.0
2025-03-24 09:40:00,117.34,117.82,117.26,117.72,30690.0,116.9663,117.4448,116.8866,117.3451,30690.0
2025-03-24 09:45:00,117.77,118.12,117.58,118.12,22764.0,117.395,117.7439,117.2056,117.7439,22764.0
2025-03-24 09:50:00,118.13,118.31,118.0,118.03,29353.0,117.7538,117.9333,117.6242,117.6542,29353.0
2025-03-24 09:55:00,118.05,118.06,117.93,118.02,12530.0,117.6741,117.6841,117.5545,117.6442,12530.0
2025-03-24 10:00:00,117.99,118.12,117.94,118.01,26815.0,117.6143,117.7439,117.5644,117.6342,26815.0
2025-03-24 10:05:00,117.99,118.04,117.9,118.04,33439.0,117.6143,117.6641,117.5246,117.6641,33439.0
2025-03-24 10:10:00,118.09,118.26,118.05,118.05,35482.0,117.714,117.8834,117.6741,117.6741,35482.0
2025-03-24 10:15:00,118.07,118.17,117.97,118.07,47996.0,117.694,117.7937,117.5943,117.694,47996.0
2025-03-24 10:20:00,118.07,118.21,118.03,118.11,19915.0,117.694,117.8336,117.6542,117.7339,19915.0
2025-03-24 10:25:00,118.11,118.26,118.1,118.15,20801.0,117.7339,117.8834,117.7239,117.7738,20801.0
2025-03-24 10:30:00,118.15,118.15,117.96,118.06,21590.0,117.7738,117.7738,117.5844,117.6841,21590.0
2025-03-24 10:35:00,118.08,118.16,118.05,118.07,11481.0,117.704,117.7837,117.6741,117.694,11481.0
2025-03-24 10:40:00,118.06,118.14,118.03,118.11,13247.0,117.6841,117.7638,117.6542,117.7339,13247.0
2025-03-24 10:45:00,118.11,118.19,118.1,118.16,16329.0,117.7339,117.8136,117.7239,117.7837,16329.0
2025-03-24 10:50:00,118.15,118.33,118.15,118.3,31985.0,117.7738,117.9532,117.7738,117.9233,31985.0
2025-03-24 10:55:00,118.28,118.46,118.22,118.44,27542.0,117.9034,118.0828,117.8435,118.0628,27542.0
2025-03-24 11:00:00,118.45,118.47,118.32,118.39,22868.0,118.0728,118.0927,117.9432,118.013,22868.0
2025-03-24 11:05:00,118.37,118.5,118.33,118.45,35078.0,117.9931,118.1227,117.9532,118.0728,35078.0
2025-03-24 11:10:00,118.46,118.47,118.31,118.32,32522.0,118.0828,118.0927,117.9333,117.9432,32522.0
2025-03-24 11:15:00,118.32,118.39,118.3,118.38,13148.0,117.9432,118.013,117.9233,118.003,13148.0
2025-03-24 11:20:00,118.37,118.42,118.32,118.37,23545.0,117.9931,118.0429,117.9432,117.9931,23545.0
2025-03-24 11:25:00,118.38,118.41,118.34,118.4,23481.0,118.003,118.0329,117.9632,118.023,23481.0
2025-03-24 11:30:00,118.4,118.42,118.35,118.39,19717.0,118.023,118.0429,117.9731,118.013,19717.0
2025-03-24 11:35:00,118.4,118.54,118.39,118.47,26707.0,118.023,118.1625,118.013,118.0927,26707.0
2025-03-24 11:40:00,118.47,118.73,118.45,118.71,18831.0,118.0927,118.3519,118.0728,118.332,18831.0
2025-03-24 11:45:00,118.71,118.86,118.68,118.83,15861.0,118.332,118.4815,118.3021,118.4516,15861.0
2025-03-24 11:50:00,118.83,118.93,118.82,118.91,15783.0,118.4516,118.5513,118.4416,118.5313,15783.0
2025-03-24 11:55:00,118.92,118.94,118.77,118.79,20354.0,118.5413,118.5613,118.3918,118.4117,20354.0
2025-03-24 12:00:00,118.8,118.99,118.79,118.98,30993.0,118.4217,118.6111,118.4117,118.6011,30993.0
2025-03-24 12:05:00,118.98,119.18,118.95,119.13,17656.0,118.6011,118.8005,118.5712,118.7506,17656.0
2025-03-24 12:10:00,119.15,119.22,119.07,119.07,21760.0,118.7706,118.8404,118.6908,118.6908,21760.0
2025-03-24 12:15:00,119.07,119.11,118.95,118.95,25937.0,118.6908,118.7307,118.5712,118.5712,25937.0
2025-03-24 12:20:00,118.98,119.05,118.92,119.05,25847.0,118.6011,118.6709,118.5413,118.6709,25847.0
2025-03-24 12:25:00,119.05,119.06,118.8,118.84,33155.0,118.6709,118.6809,118.4217,118.4616,33155.0
2025-03-24 12:30:00,118.87,119.0,118.81,118.99,21580.0,118.4915,118.6211,118.4317,118.6111,21580.0
2025-03-24 12:35:00,119.01,119.03,118.8,118.82,13538.0,118.631,118.651,118.4217,118.4416,13538.0
2025-03-24 12:40:00,118.82,118.92,118.79,118.92,14498.0,118.4416,118.5413,118.4117,118.5413,14498.0
2025-03-24 12:45:00,118.91,118.97,118.89,118.96,18347.0,118.5313,118.5912,118.5114,118.5812,18347.0
2025-03-24 12:50:00,118.94,119.04,118.94,119.02,21924.0,118.5613,118.6609,118.5613,118.641,21924.0
2025-03-24 12:55:00,119.02,119.02,118.91,118.91,21225.0,118.641,118.641,118.5313,118.5313,21225.0
2025-03-24 13:00:00,118.91,118.92,118.77,118.82,15462.0,118.5313,118.5413,118.3918,118.4416,15462.0
2025-03-24 13:05:00,118.82,118.87,118.78,118.82,16196.0,118.4416,118.4915,118.4018,118.4416,16196.0
2025-03-24 13:10:00,118.84,118.92,118.73,118.73,20437.0,118.4616,118.5413,118.3519,118.3519,20437.0
2025-03-24 13:15:00,118.75,118.87,118.72,118.87,11083.0,118.3719,118.4915,118.342,118.4915,11083.0
2025-03-24 13:20:00,118.85,118.89,118.75,118.86,16580.0,118.4715,118.5114,118.3719,118.4815,16580.0
2025-03-24 13:25:00,118.87,118.89,118.71,118.74,10644.0,118.4915,118.5114,118.332,118.3619,10644.0
2025-03-24 13:30:00,118.81,118.92,118.81,118.85,24066.0,118.4317,118.5413,118.4317,118.4715,24066.0
2025-03-24 13:35:00,118.85,118.99,118.83,118.91,18502.0,118.4715,118.6111,118.4516,118.5313,18502.0
2025-03-24 13:40:00,118.92,118.93,118.8,118.83,9982.0,118.5413,118.5513,118.4217,118.4516,9982.0
2025-03-24 13:45:00,118.84,118.93,118.81,118.91,13552.0,118.4616,118.5513,118.4317,118.5313,13552.0
2025-03-24 13:50:00,118.91,118.98,118.89,118.96,16492.0,118.5313,118.6011,118.5114,118.5812,16492.0
2025-03-24 13:55:00,118.97,118.99,118.65,118.72,78819.0,118.5912,118.6111,118.2722,118.342,78819.0
2025-03-24 14:00:00,118.7,118.74,118.54,118.58,19257.0,118.322,118.3619,118.1625,118.2024,19257.0
2025-03-24 14:05:00,118.59,118.68,118.58,118.59,20585.0,118.2124,118.3021,118.2024,118.2124,20585.0
2025-03-24 14:10:00,118.62,118.62,118.55,118.62,20334.0,118.2423,118.2423,118.1725,118.2423,20334.0
2025-03-24 14:15:00,118.61,118.61,118.25,118.37,59180.0,118.2323,118.2323,117.8734,117.9931,59180.0
2025-03-24 14:20:00,118.36,118.47,118.36,118.45,20204.0,117.9831,118.0927,117.9831,118.0728,20204.0
2025-03-24 14:25:00,118.43,118.55,118.39,118.48,12520.0,118.0529,118.1725,118.013,118.1027,12520.0
2025-03-24 14:30:00,118.5,118.67,118.44,118.64,15769.0,118.1227,118.2921,118.0628,118.2622,15769.0
2025-03-24 14:35:00,118.63,118.87,118.62,118.81,29061.0,118.2522,118.4915,118.2423,118.4317,29061.0
2025-03-24 14:40:00,118.81,118.9,118.71,118.89,13469.0,118.4317,118.5214,118.332,118.5114,13469.0
2025-03-24 14:45:00,118.9,118.92,118.73,118.88,17372.0,118.5214,118.5413,118.3519,118.5014,17372.0
2025-03-24 14:50:00,118.89,119.14,118.85,119.07,20805.0,118.5114,118.7606,118.4715,118.6908,20805.0
2025-03-24 14:55:00,119.09,119.14,119.0,119.0,20408.0,118.7108,118.7606,118.6211,118.6211,20408.0
2025-03-24 15:00:00,119.02,119.16,118.91,119.16,22228.0,118.641,118.7806,118.5313,118.7806,22228.0
2025-03-24 15:05:00,119.16,119.17,119.08,119.11,22646.0,118.7806,118.7905,118.7008,118.7307,22646.0
2025-03-24 15:10:00,119.09,119.23,119.08,119.2,30984.0,118.7108,118.8503,118.7008,118.8204,30984.0
2025-03-24 15:15:00,119.2,119.31,119.19,119.27,23580.0,118.8204,118.9301,118.8105,118.8902,23580.0
2025-03-24 15:20:00,119.27,119.27,119.17,119.26,32947.0,118.8902,118.8902,118.7905,118.8802,32947.0
2025-03-24 15:25:00,119.26,119.3,119.06,119.16,26452.0,118.8802,118.9201,118.6809,118.7806,26452.0
2025-03-24 15:30:00,119.18,119.34,119.17,119.31,29137.0,118.8005,118.96,118.7905,118.9301,29137.0
2025-03-24 15:35:00,119.31,119.46,119.3,119.45,41551.0,118.9301,119.0796,118.9201,119.0696,41551.0
2025-03-24 15:40:00,119.45,119.48,119.28,119.34,52823.0,119.0696,119.0995,118.9002,118.96,52823.0
2025-03-24 15:45:00,119.32,119.59,119.31,119.59,65673.0,118.94,119.2092,118.9301,119.2092,65673.0
2025-03-24 15:50:00,119.6,119.7,119.39,119.67,99791.0,119.2192,119.3188,119.0098,119.2889,99791.0
2025-03-24 15:55:00,119.64,119.69,119.52,119.59,240378.0,119.259,119.3089,119.1394,119.2092,240378.0
2025-03-25 09:30:00,119.6,120.43,119.59,120.14,48610.0,119.2192,120.0465,119.2092,119.7574,48610.0
2025-03-25 09:35:00,120.16,120.33,119.84,120.24,17362.0,119.7774,119.9468,119.4584,119.8571,17362.0
2025-03-25 09:40:00,120.33,120.34,120.13,120.31,22314.0,119.9468,119.9568,119.7475,119.9269,22314.0
2025-03-25 09:45:00,120.27,120.4,120.12,120.33,18804.0,119.887,120.0166,119.7375,119.9468,18804.0
2025-03-25 09:50:00,120.25,120.47,120.11,120.23,27695.0,119.8671,120.0864,119.7275,119.8471,27695.0
2025-03-25 09:55:00,120.28,120.41,120.2,120.33,20723.0,119.897,120.0266,119.8172,119.9468,20723.0
2025-03-25 10:00:00,120.21,120.41,120.07,120.38,43963.0,119.8272,120.0266,119.6877,119.9967,43963.0
2025-03-25 10:05:00,120.41,120.73,120.38,120.62,27953.0,120.0266,120.3456,119.9967,120.2359,27953.0
2025-03-25 10:10:00,120.59,120.64,120.23,120.28,22855.0,120.206,120.2558,119.8471,119.897,22855.0
2025-03-25 10:15:00,120.29,120.37,120.22,120.3,22598.0,119.907,119.9867,119.8372,119.9169,22598.0
2025-03-25 10:20:00,120.28,120.38,120.26,120.32,10141.0,119.897,119.9967,119.877,119.9369,10141.0
2025-03-25 10:25:00,120.33,120.37,120.19,120.26,15448.0,119.9468,119.9867,119.8073,119.877,15448.0
2025-03-25 10:30:00,120.3,120.38,120.24,120.38,20467.0,119.9169,119.9967,119.8571,119.9967,20467.0
2025-03-25 10:35:00,120.38,120.43,120.22,120.28,20050.0,119.9967,120.0465,119.8372,119.897,20050.0
2025-03-25 10:40:00,120.29,120.46,120.25,120.38,22788.0,119.907,120.0764,119.8671,119.9967,22788.0
2025-03-25 10:45:00,120.4,120.49,120.37,120.4,24150.0,120.0166,120.1063,119.9867,120.0166,24150.0
2025-03-25 10:50:00,120.42,120.66,120.42,120.58,13546.0,120.0365,120.2758,120.0365,120.196,13546.0
2025-03-25 10:55:00,120.57,120.69,120.56,120.69,21696.0,120.1861,120.3057,120.1761,120.3057,21696.0
2025-03-25 11:00:00,120.68,120.68,120.49,120.52,19730.0,120.2957,120.2957,120.1063,120.1362,19730.0
2025-03-25 11:05:00,120.54,120.58,120.41,120.43,13581.0,120.1562,120.196,120.0266,120.0465,13581.0
2025-03-25 11:10:00,120.41,120.42,120.31,120.33,10636.0,120.0266,120.0365,119.9269,119.9468,10636.0
2025-03-25 11:15:00,120.32,120.35,120.21,120.34,13945.0,119.9369,119.9668,119.8272,119.9568,13945.0
2025-03-25 11:20:00,120.32,120.34,120.24,120.3,11737.0,119.9369,119.9568,119.8571,119.9169,11737.0
2025-03-25 11:25:00,120.28,120.3,120.22,120.24,15897.0,119.897,119.9169,119.8372,119.8571,15897.0
2025-03-25 11:30:00,120.24,120.29,120.2,120.27,50739.0,119.8571,119.907,119.8172,119.887,50739.0
2025-03-25 11:35:00,120.27,120.38,120.26,120.34,13834.0,119.887,119.9967,119.877,119.9568,13834.0
2025-03-25 11:40:00,120.37,120.37,120.27,120.3,8284.0,119.9867,119.9867,119.887,119.9169,8284.0
2025-03-25 11:45:00,120.31,120.31,120.08,120.08,17651.0,119.9269,119.9269,119.6976,119.6976,17651.0
2025-03-25 11:50:00,120.13,120.13,119.94,119.98,21422.0,119.7475,119.7475,119.5581,119.5979,21422.0
2025-03-25 11:55:00,119.99,120.01,119.92,120.0,20468.0,119.6079,119.6278,119.5381,119.6179,20468.0
2025-03-25 12:00:00,120.0,120.03,119.87,119.99,21141.0,119.6179,119.6478,119.4883,119.6079,21141.0
2025-03-25 12:05:00,120.01,120.17,120.0,120.11,17995.0,119.6278,119.7873,119.6179,119.7275,17995.0
2025-03-25 12:10:00,120.11,120.13,119.99,120.04,23858.0,119.7275,119.7475,119.6079,119.6577,23858.0
2025-03-25 12:15:00,120.05,120.05,119.95,119.98,17418.0,119.6677,119.6677,119.568,119.5979,17418.0
2025-03-25 12:20:00,119.98,119.99,119.93,119.97,12708.0,119.5979,119.6079,119.5481,119.588,12708.0
2025-03-25 12:25:00,119.97,119.97,119.82,119.85,14829.0,119.588,119.588,119.4385,119.4684,14829.0
2025-03-25 12:30:00,119.86,119.91,119.84,119.9,8089.0,119.4783,119.5282,119.4584,119.5182,8089.0
2025-03-25 12:35:00,119.88,119.92,119.85,119.88,8547.0,119.4983,119.5381,119.4684,119.4983,8547.0
2025-03-25 12:40:00,119.9,119.95,119.87,119.9,14883.0,119.5182,119.568,119.4883,119.5182,14883.0
2025-03-25 12:45:00,119.92,120.05,119.9,120.04,13766.0,119.5381,119.6677,119.5182,119.6577,13766.0
2025-03-25 12:50:00,120.06,120.13,120.04,120.09,8519.0,119.6777,119.7475,119.6577,119.7076,8519.0
2025-03-25 12:55:00,120.11,120.12,120.05,120.08,6224.0,119.7275,119.7375,119.6677,119.6976,6224.0
2025-03-25 13:00:00,120.09,120.21,120.09,120.14,13144.0,119.7076,119.8272,119.7076,119.7574,13144.0
2025-03-25 13:05:00,120.14,120.22,120.09,120.21,10853.0,119.7574,119.8372,119.7076,119.8272,10853.0
2025-03-25 13:10:00,120.21,120.21,120.08,120.08,12589.0,119.8272,119.8272,119.6976,119.6976,12589.0
2025-03-25 13:15:00,120.06,120.1,119.89,119.97,13476.0,119.6777,119.7176,119.5082,119.588,13476.0
2025-03-25 13:20:00,119.97,120.0,119.9,119.9,9489.0,119.588,119.6179,119.5182,119.5182,9489.0
2025-03-25 13:25:00,119.9,119.99,119.86,119.93,13247.0,119.5182,119.6079,119.4783,119.5481,13247.0
2025-03-25 13:30:00,119.93,119.98,119.91,119.95,13018.0,119.5481,119.5979,119.5282,119.568,13018.0
2025-03-25 13:35:00,119.96,119.98,119.84,119.88,30058.0,119.578,119.5979,119.4584,119.4983,30058.0
2025-03-25 13:40:00,119.88,119.96,119.86,119.96,10322.0,119.4983,119.578,119.4783,119.578,10322.0
2025-03-25 13:45:00,119.97,119.98,119.9,119.9,14464.0,119.588,119.5979,119.5182,119.5182,14464.0
2025-03-25 13:50:00,119.9,119.96,119.9,119.92,12576.0,119.5182,119.578,119.5182,119.5381,12576.0
2025-03-25 13:55:00,119.95,120.0,119.9,119.91,15441.0,119.568,119.6179,119.5182,119.5282,15441.0
2025-03-25 14:00:00,119.91,119.98,119.9,119.91,11335.0,119.5282,119.5979,119.5182,119.5282,11335.0
2025-03-25 14:05:00,119.91,119.98,119.85,119.95,14710.0,119.5282,119.5979,119.4684,119.568,14710.0
2025-03-25 14:10:00,119.98,120.02,119.96,119.97,15978.0,119.5979,119.6378,119.578,119.588,15978.0
2025-03-25 14:15:00,119.98,120.05,119.93,120.03,11483.0,119.5979,119.6677,119.5481,119.6478,11483.0
2025-03-25 14:20:00,120.01,120.1,120.0,120.08,15826.0,119.6278,119.7176,119.6179,119.6976,15826.0
2025-03-25 14:25:00,120.08,120.08,119.99,120.01,15959.0,119.6976,119.6976,119.6079,119.6278,15959.0
2025-03-25 14:30:00,120.02,120.07,119.94,120.07,21864.0,119.6378,119.6877,119.5581,119.6877,21864.0
2025-03-25 14:35:00,120.07,120.12,120.04,120.04,14453.0,119.6877,119.7375,119.6577,119.6577,14453.0
2025-03-25 14:40:00,120.05,120.06,119.92,119.94,14216.0,119.6677,119.6777,119.5381,119.5581,14216.0
2025-03-25 14:45:00,119.94,119.99,119.92,119.96,18691.0,119.5581,119.6079,119.5381,119.578,18691.0
2025-03-25 14:50:00,119.96,119.96,119.79,119.88,32457.0,119.578,119.578,119.4085,119.4983,32457.0
2025-03-25 14:55:00,119.89,119.9,119.78,119.79,14283.0,119.5082,119.5182,119.3986,119.4085,14283.0
2025-03-25 15:00:00,119.79,119.97,119.79,119.94,20653.0,119.4085,119.588,119.4085,119.5581,20653.0
2025-03-25 15:05:00,119.96,120.02,119.93,119.96,18456.0,119.578,119.6378,119.5481,119.578,18456.0
2025-03-25 15:10:00,119.97,120.07,119.86,119.86,26353.0,119.588,119.6877,119.4783,119.4783,26353.0
2025-03-25 15:15:00,119.88,119.9,119.82,119.86,32511.0,119.4983,119.5182,119.4385,119.4783,32511.0
2025-03-25 15:20:00,119.86,119.92,119.77,119.82,28317.0,119.4783,119.5381,119.3886,119.4385,28317.0
2025-03-25 15:25:00,119.82,120.0,119.81,119.91,29004.0,119.4385,119.6179,119.4285,119.5282,29004.0
2025-03-25 15:30:00,119.92,119.95,119.84,119.85,37238.0,119.5381,119.568,119.4584,119.4684,37238.0
2025-03-25 15:35:00,119.84,119.87,119.41,119.64,45658.0,119.4584,119.4883,119.0298,119.259,45658.0
2025-03-25 15:40:00,119.64,120.0,119.62,119.95,58653.0,119.259,119.6179,119.2391,119.568,58653.0
2025-03-25 15:45:00,119.91,120.1,119.91,120.1,65027.0,119.5282,119.7176,119.5282,119.7176,65027.0
2025-03-25 15:50:00,120.01,120.09,119.95,120.05,91247.0,119.6278,119.7076,119.568,119.6677,91247.0
2025-03-25 15:55:00,120.05,120.15,119.86,119.9,293534.0,119.6677,119.7674,119.4783,119.5182,293534.0
2025-03-26 09:30:00,119.87,120.18,119.66,119.79,48353.0,119.4883,119.7973,119.279,119.4085,48353.0
2025-03-26 09:35:00,119.79,120.1,119.75,119.98,7767.0,119.4085,119.7176,119.3687,119.5979,7767.0
2025-03-26 09:40:00,119.98,120.08,119.81,120.07,9806.0,119.5979,119.6976,119.4285,119.6877,9806.0
2025-03-26 09:45:00,120.02,120.23,119.97,120.18,8194.0,119.6378,119.8471,119.588,119.7973,8194.0
2025-03-26 09:50:00,120.23,120.32,120.11,120.29,11377.0,119.8471,119.9369,119.7275,119.907,11377.0
2025-03-26 09:55:00,120.25,120.48,120.24,120.44,8119.0,119.8671,120.0963,119.8571,120.0565,8119.0
2025-03-26 10:00:00,120.4,120.4,120.16,120.24,19654.0,120.0166,120.0166,119.7774,119.8571,19654.0
2025-03-26 10:05:00,120.26,120.42,120.23,120.23,8061.0,119.877,120.0365,119.8471,119.8471,8061.0
2025-03-26 10:10:00,120.23,120.44,120.22,120.36,10319.0,119.8471,120.0565,119.8372,119.9767,10319.0
2025-03-26 10:15:00,120.39,120.44,120.36,120.4,10844.0,120.0066,120.0565,119.9767,120.0166,10844.0
2025-03-26 10:20:00,120.4,120.4,120.22,120.3,10356.0,120.0166,120.0166,119.8372,119.9169,10356.0
2025-03-26 10:25:00,120.29,120.4,120.28,120.4,16498.0,119.907,120.0166,119.897,120.0166,16498.0
2025-03-26 10:30:00,120.37,120.41,120.28,120.33,11862.0,119.9867,120.0266,119.897,119.9468,11862.0
2025-03-26 10:35:00,120.29,120.33,120.18,120.21,15714.0,119.907,119.9468,119.7973,119.8272,15714.0
2025-03-26 10:40:00,120.21,120.51,120.17,120.51,29093.0,119.8272,120.1263,119.7873,120.1263,29093.0
2025-03-26 10:45:00,120.51,120.53,120.36,120.4,12379.0,120.1263,120.1462,119.9767,120.0166,12379.0
2025-03-26 10:50:00,120.42,120.53,120.39,120.46,13274.0,120.0365,120.1462,120.0066,120.0764,13274.0
2025-03-26 10:55:00,120.46,120.49,120.3,120.32,15776.0,120.0764,120.1063,119.9169,119.9369,15776.0
2025-03-26 11:00:00,120.35,120.36,120.26,120.29,10204.0,119.9668,119.9767,119.877,119.907,10204.0
2025-03-26 11:05:00,120.27,120.31,120.13,120.28,12334.0,119.887,119.9269,119.7475,119.897,12334.0
2025-03-26 11:10:00,120.27,120.28,120.05,120.05,6688.0,119.887,119.897,119.6677,119.6677,6688.0
2025-03-26 11:15:00,120.02,120.23,120.01,120.17,18793.0,119.6378,119.8471,119.6278,119.7873,18793.0
2025-03-26 11:20:00,120.14,120.19,120.1,120.19,7173.0,119.7574,119.8073,119.7176,119.8073,7173.0
2025-03-26 11:25:00,120.15,120.18,120.04,120.08,14706.0,119.7674,119.7973,119.6577,119.6976,14706.0
2025-03-26 11:30:00,120.06,120.15,120.03,120.06,10651.0,119.6777,119.7674,119.6478,119.6777,10651.0
2025-03-26 11:35:00,120.06,120.15,120.04,120.15,14934.0,119.6777,119.7674,119.6577,119.7674,14934.0
2025-03-26 11:40:00,120.16,120.18,120.09,120.13,8642.0,119.7774,119.7973,119.7076,119.7475,8642.0
2025-03-26 11:45:00,120.13,120.19,120.1,120.15,9793.0,119.7475,119.8073,119.7176,119.7674,9793.0
2025-03-26 11:50:00,120.16,120.21,120.04,120.15,13462.0,119.7774,119.8272,119.6577,119.7674,13462.0
2025-03-26 11:55:00,120.13,120.17,119.95,120.0,19905.0,119.7475,119.7873,119.568,119.6179,19905.0
2025-03-26 12:00:00,119.98,120.02,119.9,119.94,9651.0,119.5979,119.6378,119.5182,119.5581,9651.0
2025-03-26 12:05:00,119.96,119.98,119.9,119.9,12105.0,119.578,119.5979,119.5182,119.5182,12105.0
2025-03-26 12:10:00,119.91,120.02,119.9,120.0,17213.0,119.5282,119.6378,119.5182,119.6179,17213.0
2025-03-26 12:15:00,120.02,120.03,119.91,119.94,11718.0,119.6378,119.6478,119.5282,119.5581,11718.0
2025-03-26 12:20:00,119.94,120.03,119.73,119.76,21457.0,119.5581,119.6478,119.3487,119.3786,21457.0
2025-03-26 12:25:00,119.75,119.87,119.72,119.87,28879.0,119.3687,119.4883,119.3388,119.4883,28879.0
2025-03-26 12:30:00,119.89,119.96,119.8,119.82,14395.0,119.5082,119.578,119.4185,119.4385,14395.0
2025-03-26 12:35:00,119.83,119.9,119.79,119.82,14203.0,119.4484,119.5182,119.4085,119.4385,14203.0
2025-03-26 12:40:00,119.81,119.85,119.75,119.77,16158.0,119.4285,119.4684,119.3687,119.3886,16158.0
2025-03-26 12:45:00,119.78,119.93,119.77,119.93,15225.0,119.3986,119.5481,119.3886,119.5481,15225.0
2025-03-26 12:50:00,119.91,119.93,119.82,119.84,8106.0,119.5282,119.5481,119.4385,119.4584,8106.0
2025-03-26 12:55:00,119.86,119.98,119.86,119.93,6856.0,119.4783,119.5979,119.4783,119.5481,6856.0
2025-03-26 13:00:00,119.94,119.98,119.93,119.96,11533.0,119.5581,119.5979,119.5481,119.578,11533.0
2025-03-26 13:05:00,119.95,119.98,119.86,119.98,16002.0,119.568,119.5979,119.4783,119.5979,16002.0
2025-03-26 13:10:00,119.97,120.06,119.97,120.0,8549.0,119.588,119.6777,119.588,119.6179,8549.0
2025-03-26 13:15:00,119.97,119.97,119.83,119.9,9525.0,119.588,119.588,119.4484,119.5182,9525.0
2025-03-26 13:20:00,119.9,119.9,119.81,119.81,6484.0,119.5182,119.5182,119.4285,119.4285,6484.0
2025-03-26 13:25:00,119.82,119.88,119.78,119.81,10299.0,119.4385,119.4983,119.3986,119.4285,10299.0
2025-03-26 13:30:00,119.81,119.81,119.61,119.65,11322.0,119.4285,119.4285,119.2291,119.269,11322.0
2025-03-26 13:35:00,119.64,119.77,119.63,119.77,12249.0,119.259,119.3886,119.2491,119.3886,12249.0
2025-03-26 13:40:00,119.79,119.92,119.75,119.85,10225.0,119.4085,119.5381,119.3687,119.4684,10225.0
2025-03-26 13:45:00,119.84,119.88,119.78,119.79,4546.0,119.4584,119.4983,119.3986,119.4085,4546.0
2025-03-26 13:50:00,119.77,119.82,119.72,119.73,8859.0,119.3886,119.4385,119.3388,119.3487,8859.0
2025-03-26 13:55:00,119.76,119.83,119.69,119.69,8319.0,119.3786,119.4484,119.3089,119.3089,8319.0
2025-03-26 14:00:00,119.73,119.8,119.72,119.78,18025.0,119.3487,119.4185,119.3388,119.3986,18025.0
2025-03-26 14:05:00,119.8,119.84,119.73,119.84,9349.0,119.4185,119.4584,119.3487,119.4584,9349.0
2025-03-26 14:10:00,119.85,119.96,119.84,119.88,7329.0,119.4684,119.578,119.4584,119.4983,7329.0
2025-03-26 14:15:00,119.92,119.93,119.84,119.89,6806.0,119.5381,119.5481,119.4584,119.5082,6806.0
2025-03-26 14:20:00,119.89,119.91,119.84,119.87,11939.0,119.5082,119.5282,119.4584,119.4883,11939.0
2025-03-26 14:25:00,119.89,119.95,119.81,119.93,9144.0,119.5082,119.568,119.4285,119.5481,9144.0
2025-03-26 14:30:00,119.94,119.99,119.89,119.89,16386.0,119.5581,119.6079,119.5082,119.5082,16386.0
2025-03-26 14:35:00,119.89,119.92,119.8,119.81,13539.0,119.5082,119.5381,119.4185,119.4285,13539.0
2025-03-26 14:40:00,119.81,119.83,119.72,119.73,14154.0,119.4285,119.4484,119.3388,119.3487,14154.0
2025-03-26 14:45:00,119.73,119.75,119.43,119.54,11792.0,119.3487,119.3687,119.0497,119.1593,11792.0
2025-03-26 14:50:00,119.54,119.54,119.41,119.44,22376.0,119.1593,119.1593,119.0298,119.0597,22376.0
2025-03-26 14:55:00,119.43,119.51,119.37,119.49,16514.0,119.0497,119.1294,118.9899,119.1095,16514.0
2025-03-26 15:00:00,119.53,119.57,119.43,119.47,9445.0,119.1494,119.1892,119.0497,119.0896,9445.0
2025-03-26 15:05:00,119.48,119.48,119.39,119.39,27005.0,119.0995,119.0995,119.0098,119.0098,27005.0
2025-03-26 15:10:00,119.42,119.44,119.33,119.37,15788.0,119.0397,119.0597,118.95,118.9899,15788.0
2025-03-26 15:15:00,119.36,119.49,119.34,119.48,13627.0,118.9799,119.1095,118.96,119.0995,13627.0
2025-03-26 15:20:00,119.49,119.63,119.48,119.48,11134.0,119.1095,119.2491,119.0995,119.0995,11134.0
2025-03-26 15:25:00,119.48,119.52,119.4,119.46,15538.0,119.0995,119.1394,119.0198,119.0796,15538.0
2025-03-26 15:30:00,119.47,119.62,119.43,119.56,23732.0,119.0896,119.2391,119.0497,119.1793,23732.0
2025-03-26 15:35:00,119.56,119.59,119.42,119.47,13838.0,119.1793,119.2092,119.0397,119.0896,13838.0
2025-03-26 15:40:00,119.47,119.6,119.45,119.57,29109.0,119.0896,119.2192,119.0696,119.1892,29109.0
2025-03-26 15:45:00,119.57,119.7,119.51,119.69,33664.0,119.1892,119.3188,119.1294,119.3089,33664.0
2025-03-26 15:50:00,119.67,119.87,119.64,119.79,67965.0,119.2889,119.4883,119.259,119.4085,67965.0
2025-03-26 15:55:00,119.77,119.84,119.62,119.69,166777.0,119.3886,119.4584,119.2391,119.3089,166777.0
2025-03-27 09:30:00,119.81,120.0,119.39,119.83,47380.0,119.4285,119.6179,119.0098,119.4484,47380.0
2025-03-27 09:35:00,119.83,120.25,119.82,120.17,11991.0,119.4484,119.8671,119.4385,119.7873,11991.0
2025-03-27 09:40:00,120.1,120.33,120.0,120.18,18981.0,119.7176,119.9468,119.6179,119.7973,18981.0
2025-03-27 09:45:00,120.18,120.48,120.12,120.3,15238.0,119.7973,120.0963,119.7375,119.9169,15238.0
2025-03-27 09:50:00,120.3,120.61,120.23,120.41,38286.0,119.9169,120.2259,119.8471,120.0266,38286.0
2025-03-27 09:55:00,120.45,120.76,120.43,120.76,15016.0,120.0664,120.3755,120.0465,120.3755,15016.0
2025-03-27 10:00:00,120.7,120.84,120.62,120.75,21479.0,120.3156,120.4552,120.2359,120.3655,21479.0
2025-03-27 10:05:00,120.7,121.0,120.59,120.96,23515.0,120.3156,120.6147,120.206,120.5748,23515.0
2025-03-27 10:10:00,120.96,120.98,120.7,120.8,66473.0,120.5748,120.5948,120.3156,120.4153,66473.0
2025-03-27 10:15:00,120.79,120.93,120.73,120.93,31922.0,120.4054,120.5449,120.3456,120.5449,31922.0
2025-03-27 10:20:00,120.87,120.88,120.55,120.69,22361.0,120.4851,120.4951,120.1661,120.3057,22361.0
2025-03-27 10:25:00,120.69,120.96,120.63,120.94,46630.0,120.3057,120.5748,120.2459,120.5549,46630.0
2025-03-27 10:30:00,120.94,120.98,120.72,120.91,28509.0,120.5549,120.5948,120.3356,120.525,28509.0
2025-03-27 10:35:00,120.91,121.04,120.87,121.0,35818.0,120.525,120.6546,120.4851,120.6147,35818.0
2025-03-27 10:40:00,121.0,121.18,120.95,121.16,23235.0,120.6147,120.7941,120.5649,120.7742,23235.0
2025-03-27 10:45:00,121.16,121.17,120.89,120.91,32894.0,120.7742,120.7842,120.505,120.525,32894.0
2025-03-27 10:50:00,120.89,120.96,120.84,120.87,22545.0,120.505,120.5748,120.4552,120.4851,22545.0
2025-03-27 10:55:00,120.84,120.96,120.84,120.96,26314.0,120.4552,120.5748,120.4552,120.5748,26314.0
2025-03-27 11:00:00,120.95,120.99,120.88,120.96,19388.0,120.5649,120.6047,120.4951,120.5748,19388.0
2025-03-27 11:05:00,120.96,121.03,120.9,121.02,16568.0,120.5748,120.6446,120.515,120.6346,16568.0
2025-03-27 11:10:00,121.01,121.17,121.01,121.15,18051.0,120.6247,120.7842,120.6247,120.7642,18051.0
2025-03-27 11:15:00,121.14,121.18,121.08,121.16,17487.0,120.7542,120.7941,120.6944,120.7742,17487.0
2025-03-27 11:20:00,121.16,121.16,120.85,120.91,23040.0,120.7742,120.7742,120.4652,120.525,23040.0
2025-03-27 11:25:00,120.91,120.91,120.79,120.83,16161.0,120.525,120.525,120.4054,120.4452,16161.0
2025-03-27 11:30:00,120.83,120.89,120.64,120.65,19809.0,120.4452,120.505,120.2558,120.2658,19809.0
2025-03-27 11:35:00,120.65,120.75,120.57,120.6,19034.0,120.2658,120.3655,120.1861,120.216,19034.0
2025-03-27 11:40:00,120.6,120.75,120.58,120.72,61918.0,120.216,120.3655,120.196,120.3356,61918.0
2025-03-27 11:45:00,120.72,120.75,120.61,120.64,9966.0,120.3356,120.3655,120.2259,120.2558,9966.0
2025-03-27 11:50:00,120.66,120.74,120.64,120.74,9771.0,120.2758,120.3555,120.2558,120.3555,9771.0
2025-03-27 11:55:00,120.72,120.8,120.7,120.8,8558.0,120.3356,120.4153,120.3156,120.4153,8558.0
2025-03-27 12:00:00,120.8,121.05,120.74,121.05,21194.0,120.4153,120.6645,120.3555,120.6645,21194.0
2025-03-27 12:05:00,121.06,121.22,121.06,121.2,8231.0,120.6745,120.834,120.6745,120.8141,8231.0
2025-03-27 12:10:00,121.2,121.24,121.09,121.09,27233.0,120.8141,120.8539,120.7044,120.7044,27233.0
2025-03-27 12:15:00,121.1,121.19,121.07,121.17,21254.0,120.7144,120.8041,120.6845,120.7842,21254.0
2025-03-27 12:20:00,121.17,121.26,121.14,121.18,14883.0,120.7842,120.8739,120.7542,120.7941,14883.0
2025-03-27 12:25:00,121.15,121.15,121.07,121.09,12380.0,120.7642,120.7642,120.6845,120.7044,12380.0
2025-03-27 12:30:00,121.06,121.3,121.05,121.18,11283.0,120.6745,120.9137,120.6645,120.7941,11283.0
2025-03-27 12:35:00,121.22,121.26,121.16,121.18,9978.0,120.834,120.8739,120.7742,120.7941,9978.0
2025-03-27 12:40:00,121.17,121.24,121.12,121.22,9855.0,120.7842,120.8539,120.7343,120.834,9855.0
2025-03-27 12:45:00,121.2,121.24,121.07,121.09,12700.0,120.8141,120.8539,120.6845,120.7044,12700.0
2025-03-27 12:50:00,121.06,121.06,120.93,120.94,10420.0,120.6745,120.6745,120.5449,120.5549,10420.0
2025-03-27 12:55:00,120.93,120.99,120.85,120.86,14953.0,120.5449,120.6047,120.4652,120.4751,14953.0
2025-03-27 13:00:00,120.86,121.02,120.85,120.99,7489.0,120.4751,120.6346,120.4652,120.6047,7489.0
2025-03-27 13:05:00,121.01,121.2,121.0,121.19,20084.0,120.6247,120.8141,120.6147,120.8041,20084.0
2025-03-27 13:10:00,121.19,121.19,121.03,121.15,29906.0,120.8041,120.8041,120.6446,120.7642,29906.0
2025-03-27 13:15:00,121.17,121.34,121.06,121.2,46259.0,120.7842,120.9536,120.6745,120.8141,46259.0
2025-03-27 13:20:00,121.19,121.23,121.13,121.18,28224.0,120.8041,120.844,120.7443,120.7941,28224.0
2025-03-27 13:25:00,121.16,121.18,121.02,121.07,12149.0,120.7742,120.7941,120.6346,120.6845,12149.0
2025-03-27 13:30:00,121.08,121.15,121.01,121.04,19313.0,120.6944,120.7642,120.6247,120.6546,19313.0
2025-03-27 13:35:00,121.02,121.09,120.98,121.03,27591.0,120.6346,120.7044,120.5948,120.6446,27591.0
2025-03-27 13:40:00,121.02,121.06,120.91,120.91,15436.0,120.6346,120.6745,120.525,120.525,15436.0
2025-03-27 13:45:00,120.94,121.02,120.86,121.02,24434.0,120.5549,120.6346,120.4751,120.6346,24434.0
2025-03-27 13:50:00,121.04,121.1,120.8,120.81,15798.0,120.6546,120.7144,120.4153,120.4253,15798.0
2025-03-27 13:55:00,120.83,120.86,120.78,120.84,10403.0,120.4452,120.4751,120.3954,120.4552,10403.0
2025-03-27 14:00:00,120.83,120.88,120.82,120.82,12338.0,120.4452,120.4951,120.4353,120.4353,12338.0
2025-03-27 14:05:00,120.86,121.02,120.86,120.97,26046.0,120.4751,120.6346,120.4751,120.5848,26046.0
2025-03-27 14:10:00,120.99,121.05,120.92,121.03,21362.0,120.6047,120.6645,120.5349,120.6446,21362.0
2025-03-27 14:15:00,121.03,121.07,120.88,120.93,19260.0,120.6446,120.6845,120.4951,120.5449,19260.0
2025-03-27 14:20:00,120.93,120.96,120.77,120.79,16176.0,120.5449,120.5748,120.3854,120.4054,16176.0
2025-03-27 14:25:00,120.76,120.92,120.73,120.9,17800.0,120.3755,120.5349,120.3456,120.515,17800.0
2025-03-27 14:30:00,120.89,120.98,120.82,120.88,26413.0,120.505,120.5948,120.4353,120.4951,26413.0
2025-03-27 14:35:00,120.88,120.96,120.84,120.92,18594.0,120.4951,120.5748,120.4552,120.5349,18594.0
2025-03-27 14:40:00,120.92,120.92,120.81,120.9,25370.0,120.5349,120.5349,120.4253,120.515,25370.0
2025-03-27 14:45:00,120.92,121.06,120.92,121.03,17941.0,120.5349,120.6745,120.5349,120.6446,17941.0
2025-03-27 14:50:00,121.04,121.15,121.02,121.13,21898.0,120.6546,120.7642,120.6346,120.7443,21898.0
2025-03-27 14:55:00,121.13,121.13,120.87,120.88,20536.0,120.7443,120.7443,120.4851,120.4951,20536.0
2025-03-27 15:00:00,120.88,120.96,120.87,120.91,17618.0,120.4951,120.5748,120.4851,120.525,17618.0
2025-03-27 15:05:00,120.92,120.99,120.82,120.98,24656.0,120.5349,120.6047,120.4353,120.5948,24656.0
2025-03-27 15:10:00,120.98,121.1,120.98,121.08,14896.0,120.5948,120.7144,120.5948,120.6944,14896.0
2025-03-27 15:15:00,121.08,121.23,121.07,121.19,18056.0,120.6944,120.844,120.6845,120.8041,18056.0
2025-03-27 15:20:00,121.2,121.24,121.14,121.21,27851.0,120.8141,120.8539,120.7542,120.824,27851.0
2025-03-27 15:25:00,121.17,121.26,121.15,121.26,21907.0,120.7842,120.8739,120.7642,120.8739,21907.0
2025-03-27 15:30:00,121.26,121.27,121.03,121.13,31693.0,120.8739,120.8838,120.6446,120.7443,31693.0
2025-03-27 15:35:00,121.14,121.14,120.86,120.88,42870.0,120.7542,120.7542,120.4751,120.4951,42870.0
2025-03-27 15:40:00,120.88,121.02,120.87,120.91,37238.0,120.4951,120.6346,120.4851,120.525,37238.0
2025-03-27 15:45:00,120.91,121.14,120.86,121.14,32603.0,120.525,120.7542,120.4751,120.7542,32603.0
2025-03-27 15:50:00,121.14,121.14,120.59,120.8,91172.0,120.7542,120.7542,120.206,120.4153,91172.0
2025-03-27 15:55:00,120.82,120.84,120.46,120.53,210949.0,120.4353,120.4552,120.0764,120.1462,210949.0
2025-03-28 09:30:00,120.02,120.27,119.36,119.48,66767.0,119.6378,119.887,118.9799,119.0995,66767.0
2025-03-28 09:35:00,119.37,119.87,119.37,119.51,18472.0,118.9899,119.4883,118.9899,119.1294,18472.0
2025-03-28 09:40:00,119.5,119.57,119.17,119.17,14871.0,119.1195,119.1892,118.7905,118.7905,14871.0
2025-03-28 09:45:00,119.09,119.16,118.69,118.83,22744.0,118.7108,118.7806,118.312,118.4516,22744.0
2025-03-28 09:50:00,118.81,118.99,118.63,118.87,33115.0,118.4317,118.6111,118.2522,118.4915,33115.0
2025-03-28 09:55:00,118.87,118.91,118.64,118.65,14244.0,118.4915,118.5313,118.2622,118.2722,14244.0
2025-03-28 10:00:00,118.59,118.78,118.41,118.77,22025.0,118.2124,118.4018,118.0329,118.3918,22025.0
2025-03-28 10:05:00,118.77,118.79,118.45,118.5,33090.0,118.3918,118.4117,118.0728,118.1227,33090.0
2025-03-28 10:10:00,118.45,118.48,118.24,118.41,22199.0,118.0728,118.1027,117.8635,118.0329,22199.0
2025-03-28 10:15:00,118.4,118.43,118.24,118.29,21413.0,118.023,118.0529,117.8635,117.9133,21413.0
2025-03-28 10:20:00,118.22,118.31,118.12,118.2,32523.0,117.8435,117.9333,117.7439,117.8236,32523.0
2025-03-28 10:25:00,118.16,118.26,117.95,118.05,24210.0,117.7837,117.8834,117.5744,117.6741,24210.0
2025-03-28 10:30:00,118.09,118.25,117.95,118.04,14339.0,117.714,117.8734,117.5744,117.6641,14339.0
2025-03-28 10:35:00,118.03,118.03,117.76,117.91,31463.0,117.6542,117.6542,117.385,117.5345,31463.0
2025-03-28 10:40:00,117.91,118.05,117.84,117.89,14770.0,117.5345,117.6741,117.4648,117.5146,14770.0
2025-03-28 10:45:00,117.93,117.93,117.6,117.67,11589.0,117.5545,117.5545,117.2255,117.2953,11589.0
2025-03-28 10:50:00,117.67,117.7,117.44,117.56,37518.0,117.2953,117.3252,117.066,117.1856,37518.0
2025-03-28 10:55:00,117.56,117.62,117.4,117.6,23121.0,117.1856,117.2455,117.0262,117.2255,23121.0
2025-03-28 11:00:00,117.56,117.64,117.46,117.51,20340.0,117.1856,117.2654,117.086,117.1358,20340.0
2025-03-28 11:05:00,117.5,117.68,117.49,117.66,15663.0,117.1258,117.3053,117.1159,117.2853,15663.0
2025-03-28 11:10:00,117.68,117.92,117.68,117.9,22733.0,117.3053,117.5445,117.3053,117.5246,22733.0
2025-03-28 11:15:00,117.9,117.93,117.67,117.72,23837.0,117.5246,117.5545,117.2953,117.3451,23837.0
2025-03-28 11:20:00,117.72,117.88,117.65,117.67,17270.0,117.3451,117.5046,117.2754,117.2953,17270.0
2025-03-28 11:25:00,117.7,117.81,117.67,117.81,12402.0,117.3252,117.4349,117.2953,117.4349,12402.0
2025-03-28 11:30:00,117.85,117.92,117.73,117.92,13797.0,117.4747,117.5445,117.3551,117.5445,13797.0
2025-03-28 11:35:00,117.95,118.03,117.91,118.01,11306.0,117.5744,117.6542,117.5345,117.6342,11306.0
2025-03-28 11:40:00,117.99,118.0,117.81,117.81,22845.0,117.6143,117.6242,117.4349,117.4349,22845.0
2025-03-28 11:45:00,117.83,117.95,117.79,117.94,13957.0,117.4548,117.5744,117.4149,117.5644,13957.0
2025-03-28 11:50:00,117.96,117.99,117.92,117.94,18595.0,117.5844,117.6143,117.5445,117.5644,18595.0
2025-03-28 11:55:00,117.93,118.0,117.91,117.92,10468.0,117.5545,117.6242,117.5345,117.5445,10468.0
2025-03-28 12:00:00,117.92,118.0,117.91,117.99,11468.0,117.5445,117.6242,117.5345,117.6143,11468.0
2025-03-28 12:05:00,117.98,118.02,117.94,117.94,6601.0,117.6043,117.6442,117.5644,117.5644,6601.0
2025-03-28 12:10:00,117.92,117.97,117.79,117.81,4933.0,117.5445,117.5943,117.4149,117.4349,4933.0
2025-03-28 12:15:00,117.79,117.82,117.61,117.66,18381.0,117.4149,117.4448,117.2355,117.2853,18381.0
2025-03-28 12:20:00,117.68,117.85,117.67,117.81,10118.0,117.3053,117.4747,117.2953,117.4349,10118.0
2025-03-28 12:25:00,117.81,117.81,117.76,117.76,9346.0,117.4349,117.4349,117.385,117.385,9346.0
2025-03-28 12:30:00,117.77,117.81,117.66,117.68,14516.0,117.395,117.4349,117.2853,117.3053,14516.0
2025-03-28 12:35:00,117.68,117.75,117.65,117.68,7534.0,117.3053,117.375,117.2754,117.3053,7534.0
2025-03-28 12:40:00,117.66,117.78,117.66,117.72,12992.0,117.2853,117.4049,117.2853,117.3451,12992.0
2025-03-28 12:45:00,117.7,117.78,117.68,117.76,10037.0,117.3252,117.4049,117.3053,117.385,10037.0
2025-03-28 12:50:00,117.77,117.8,117.72,117.76,7910.0,117.395,117.4249,117.3451,117.385,7910.0
2025-03-28 12:55:00,117.76,117.76,117.57,117.6,8059.0,117.385,117.385,117.1956,117.2255,8059.0
2025-03-28 13:00:00,117.58,117.59,117.47,117.51,19587.0,117.2056,117.2156,117.0959,117.1358,19587.0
2025-03-28 13:05:00,117.52,117.57,117.46,117.47,13112.0,117.1458,117.1956,117.086,117.0959,13112.0
2025-03-28 13:10:00,117.47,117.52,117.46,117.48,7570.0,117.0959,117.1458,117.086,117.1059,7570.0
2025-03-28 13:15:00,117.48,117.56,117.41,117.51,31747.0,117.1059,117.1856,117.0361,117.1358,31747.0
2025-03-28 13:20:00,117.51,117.56,117.46,117.56,9168.0,117.1358,117.1856,117.086,117.1856,9168.0
2025-03-28 13:25:00,117.53,117.53,117.41,117.44,14329.0,117.1557,117.1557,117.0361,117.066,14329.0
2025-03-28 13:30:00,117.44,117.58,117.43,117.51,8563.0,117.066,117.2056,117.0561,117.1358,8563.0
2025-03-28 13:35:00,117.52,117.52,117.44,117.51,17317.0,117.1458,117.1458,117.066,117.1358,17317.0
2025-03-28 13:40:00,117.53,117.77,117.48,117.69,23893.0,117.1557,117.395,117.1059,117.3152,23893.0
2025-03-28 13:45:00,117.7,117.7,117.52,117.52,8149.0,117.3252,117.3252,117.1458,117.1458,8149.0
2025-03-28 13:50:00,117.5,117.53,117.48,117.49,12067.0,117.1258,117.1557,117.1059,117.1159,12067.0
2025-03-28 13:55:00,117.49,117.59,117.48,117.59,12712.0,117.1159,117.2156,117.1059,117.2156,12712.0
2025-03-28 14:00:00,117.58,117.65,117.52,117.54,23774.0,117.2056,117.2754,117.1458,117.1657,23774.0
2025-03-28 14:05:00,117.55,117.55,117.36,117.45,15298.0,117.1757,117.1757,116.9863,117.076,15298.0
2025-03-28 14:10:00,117.45,117.56,117.44,117.51,16948.0,117.076,117.1856,117.066,117.1358,16948.0
2025-03-28 14:15:00,117.48,117.6,117.48,117.55,16360.0,117.1059,117.2255,117.1059,117.1757,16360.0
2025-03-28 14:20:00,117.51,117.52,117.28,117.28,11929.0,117.1358,117.1458,116.9065,116.9065,11929.0
2025-03-28 14:25:00,117.28,117.29,117.21,117.27,9712.0,116.9065,116.9165,116.8368,116.8966,9712.0
2025-03-28 14:30:00,117.27,117.32,117.23,117.29,13938.0,116.8966,116.9464,116.8567,116.9165,13938.0
2025-03-28 14:35:00,117.27,117.31,117.25,117.28,25355.0,116.8966,116.9364,116.8766,116.9065,25355.0
2025-03-28 14:40:00,117.27,117.33,117.25,117.3,24903.0,116.8966,116.9564,116.8766,116.9265,24903.0
2025-03-28 14:45:00,117.29,117.38,117.28,117.35,11978.0,116.9165,117.0062,116.9065,116.9763,11978.0
2025-03-28 14:50:00,117.33,117.36,117.29,117.34,10813.0,116.9564,116.9863,116.9165,116.9663,10813.0
2025-03-28 14:55:00,117.36,117.47,117.35,117.45,18228.0,116.9863,117.0959,116.9763,117.076,18228.0
2025-03-28 15:00:00,117.47,117.57,117.39,117.53,30493.0,117.0959,117.1956,117.0162,117.1557,30493.0
2025-03-28 15:05:00,117.51,117.66,117.51,117.59,11424.0,117.1358,117.2853,117.1358,117.2156,11424.0
2025-03-28 15:10:00,117.59,117.61,117.51,117.61,18675.0,117.2156,117.2355,117.1358,117.2355,18675.0
2025-03-28 15:15:00,117.62,117.77,117.58,117.71,20545.0,117.2455,117.395,117.2056,117.3352,20545.0
2025-03-28 15:20:00,117.71,117.75,117.59,117.62,23793.0,117.3352,117.375,117.2156,117.2455,23793.0
2025-03-28 15:25:00,117.62,117.66,117.58,117.62,28950.0,117.2455,117.2853,117.2056,117.2455,28950.0
2025-03-28 15:30:00,117.6,117.64,117.48,117.53,26070.0,117.2255,117.2654,117.1059,117.1557,26070.0
2025-03-28 15:35:00,117.54,117.71,117.5,117.66,40544.0,117.1657,117.3352,117.1258,117.2853,40544.0
2025-03-28 15:40:00,117.67,117.76,117.61,117.71,46342.0,117.2953,117.385,117.2355,117.3352,46342.0
2025-03-28 15:45:00,117.68,117.99,117.67,117.99,71085.0,117.3053,117.6143,117.2953,117.6143,71085.0
2025-03-28 15:50:00,118.01,118.09,117.86,118.04,120253.0,117.6342,117.714,117.4847,117.6641,120253.0
2025-03-28 15:55:00,118.04,118.21,117.81,118.21,387926.0,117.6641,117.8336,117.4349,117.8336,387926.0
2025-03-31 09:30:00,117.64,118.61,117.45,118.61,134286.0,117.2654,118.2323,117.076,118.2323,134286.0
2025-03-31 09:35:00,118.54,119.2,118.54,119.19,21979.0,118.1625,118.8204,118.1625,118.8105,21979.0
2025-03-31 09:40:00,119.2,119.2,118.52,118.62,24235.0,118.8204,118.8204,118.1426,118.2423,24235.0
2025-03-31 09:45:00,118.54,118.6,118.07,118.2,43486.0,118.1625,118.2223,117.694,117.8236,43486.0
2025-03-31 09:50:00,118.2,118.88,118.19,118.84,62283.0,117.8236,118.5014,117.8136,118.4616,62283.0
2025-03-31 09:55:00,118.84,119.11,118.71,118.77,34779.0,118.4616,118.7307,118.332,118.3918,34779.0
2025-03-31 10:00:00,118.77,118.92,118.55,118.63,29250.0,118.3918,118.5413,118.1725,118.2522,29250.0
2025-03-31 10:05:00,118.7,119.08,118.68,119.08,14836.0,118.322,118.7008,118.3021,118.7008,14836.0
2025-03-31 10:10:00,119.05,119.05,118.86,118.87,11936.0,118.6709,118.6709,118.4815,118.4915,11936.0
2025-03-31 10:15:00,118.87,118.94,118.68,118.68,36432.0,118.4915,118.5613,118.3021,118.3021,36432.0
2025-03-31 10:20:00,118.71,118.82,118.55,118.8,24608.0,118.332,118.4416,118.1725,118.4217,24608.0
2025-03-31 10:25:00,118.8,119.03,118.79,118.97,26827.0,118.4217,118.651,118.4117,118.5912,26827.0
2025-03-31 10:30:00,118.97,119.31,118.95,119.25,45784.0,118.5912,118.9301,118.5712,118.8703,45784.0
2025-03-31 10:35:00,119.25,119.29,119.08,119.28,25138.0,118.8703,118.9101,118.7008,118.9002,25138.0
2025-03-31 10:40:00,119.28,119.38,119.16,119.29,38690.0,118.9002,118.9999,118.7806,118.9101,38690.0
2025-03-31 10:45:00,119.3,119.41,119.17,119.31,29714.0,118.9201,119.0298,118.7905,118.9301,29714.0
2025-03-31 10:50:00,119.3,119.36,119.13,119.33,38009.0,118.9201,118.9799,118.7506,118.95,38009.0
2025-03-31 10:55:00,119.36,119.51,119.36,119.44,20385.0,118.9799,119.1294,118.9799,119.0597,20385.0
2025-03-31 11:00:00,119.47,119.57,119.43,119.53,38206.0,119.0896,119.1892,119.0497,119.1494,38206.0
2025-03-31 11:05:00,119.55,119.68,119.5,119.67,22652.0,119.1693,119.2989,119.1195,119.2889,22652.0
2025-03-31 11:10:00,119.67,119.79,119.63,119.69,44618.0,119.2889,119.4085,119.2491,119.3089,44618.0
2025-03-31 11:15:00,119.69,119.85,119.64,119.85,23671.0,119.3089,119.4684,119.259,119.4684,23671.0
2025-03-31 11:20:00,119.83,120.04,119.81,120.0,21548.0,119.4484,119.6577,119.4285,119.6179,21548.0
2025-03-31 11:25:00,120.0,120.04,119.86,119.91,29535.0,119.6179,119.6577,119.4783,119.5282,29535.0
2025-03-31 11:30:00,119.87,119.94,119.78,119.82,32831.0,119.4883,119.5581,119.3986,119.4385,32831.0
2025-03-31 11:35:00,119.82,120.08,119.78,120.08,21309.0,119.4385,119.6976,119.3986,119.6976,21309.0
2025-03-31 11:40:00,120.08,120.19,120.07,120.09,17561.0,119.6976,119.8073,119.6877,119.7076,17561.0
2025-03-31 11:45:00,120.09,120.26,120.04,120.06,21358.0,119.7076,119.877,119.6577,119.6777,21358.0
2025-03-31 11:50:00,120.06,120.23,120.01,120.2,18924.0,119.6777,119.8471,119.6278,119.8172,18924.0
2025-03-31 11:55:00,120.18,120.18,119.94,120.05,26147.0,119.7973,119.7973,119.5581,119.6677,26147.0
2025-03-31 12:00:00,120.04,120.14,119.99,120.12,22544.0,119.6577,119.7574,119.6079,119.7375,22544.0
2025-03-31 12:05:00,120.11,120.11,119.88,119.98,24050.0,119.7275,119.7275,119.4983,119.5979,24050.0
2025-03-31 12:10:00,119.95,119.98,119.69,119.75,34098.0,119.568,119.5979,119.3089,119.3687,34098.0
2025-03-31 12:15:00,119.75,120.05,119.65,120.05,26396.0,119.3687,119.6677,119.269,119.6677,26396.0
2025-03-31 12:20:00,120.02,120.12,119.94,120.05,18128.0,119.6378,119.7375,119.5581,119.6677,18128.0
2025-03-31 12:25:00,120.05,120.21,120.03,120.21,18311.0,119.6677,119.8272,119.6478,119.8272,18311.0
2025-03-31 12:30:00,120.17,120.3,120.07,120.22,25685.0,119.7873,119.9169,119.6877,119.8372,25685.0
2025-03-31 12:35:00,120.21,120.39,120.19,120.36,17865.0,119.8272,120.0066,119.8073,119.9767,17865.0
2025-03-31 12:40:00,120.38,120.44,120.27,120.29,18907.0,119.9967,120.0565,119.887,119.907,18907.0
2025-03-31 12:45:00,120.27,120.36,120.24,120.34,14396.0,119.887,119.9767,119.8571,119.9568,14396.0
2025-03-31 12:50:00,120.35,120.5,120.34,120.5,17233.0,119.9668,120.1163,119.9568,120.1163,17233.0
2025-03-31 12:55:00,120.47,120.5,120.3,120.38,45746.0,120.0864,120.1163,119.9169,119.9967,45746.0
2025-03-31 13:00:00,120.38,120.41,120.32,120.38,25837.0,119.9967,120.0266,119.9369,119.9967,25837.0
2025-03-31 13:05:00,120.38,120.59,120.34,120.59,18458.0,119.9967,120.206,119.9568,120.206,18458.0
2025-03-31 13:10:00,120.59,120.71,120.5,120.66,22792.0,120.206,120.3256,120.1163,120.2758,22792.0
2025-03-31 13:15:00,120.66,120.68,120.55,120.56,23440.0,120.2758,120.2957,120.1661,120.1761,23440.0
2025-03-31 13:20:00,120.57,120.58,120.32,120.43,24381.0,120.1861,120.196,119.9369,120.0465,24381.0
2025-03-31 13:25:00,120.47,120.47,120.3,120.45,22103.0,120.0864,120.0864,119.9169,120.0664,22103.0
2025-03-31 13:30:00,120.46,120.53,120.38,120.5,15305.0,120.0764,120.1462,119.9967,120.1163,15305.0
2025-03-31 13:35:00,120.51,120.68,120.46,120.59,20186.0,120.1263,120.2957,120.0764,120.206,20186.0
2025-03-31 13:40:00,120.59,120.63,120.36,120.39,15960.0,120.206,120.2459,119.9767,120.0066,15960.0
2025-03-31 13:45:00,120.35,120.55,120.34,120.49,31255.0,119.9668,120.1661,119.9568,120.1063,31255.0
2025-03-31 13:50:00,120.47,120.65,120.45,120.65,17639.0,120.0864,120.2658,120.0664,120.2658,17639.0
2025-03-31 13:55:00,120.6,120.61,120.48,120.48,19341.0,120.216,120.2259,120.0963,120.0963,19341.0
2025-03-31 14:00:00,120.53,120.78,120.53,120.72,18804.0,120.1462,120.3954,120.1462,120.3356,18804.0
2025-03-31 14:05:00,120.72,121.03,120.68,121.03,26381.0,120.3356,120.6446,120.2957,120.6446,26381.0
2025-03-31 14:10:00,121.03,121.17,121.03,121.13,16924.0,120.6446,120.7842,120.6446,120.7443,16924.0
2025-03-31 14:15:00,121.12,121.17,121.02,121.17,23431.0,120.7343,120.7842,120.6346,120.7842,23431.0
2025-03-31 14:20:00,121.18,121.18,121.0,121.08,15855.0,120.7941,120.7941,120.6147,120.6944,15855.0
2025-03-31 14:25:00,121.07,121.13,121.02,121.12,16992.0,120.6845,120.7443,120.6346,120.7343,16992.0
2025-03-31 14:30:00,121.12,121.28,121.11,121.25,19549.0,120.7343,120.8938,120.7243,120.8639,19549.0
2025-03-31 14:35:00,121.22,121.49,121.21,121.44,31892.0,120.834,121.1031,120.824,121.0533,31892.0
2025-03-31 14:40:00,121.44,121.51,121.36,121.37,18174.0,121.0533,121.1231,120.9735,120.9835,18174.0
2025-03-31 14:45:00,121.38,121.41,121.06,121.2,34323.0,120.9935,121.0234,120.6745,120.8141,34323.0
2025-03-31 14:50:00,121.2,121.32,121.2,121.29,16232.0,120.8141,120.9337,120.8141,120.9038,16232.0
2025-03-31 14:55:00,121.29,121.32,121.2,121.23,17449.0,120.9038,120.9337,120.8141,120.844,17449.0
2025-03-31 15:00:00,121.22,121.43,121.21,121.36,24943.0,120.834,121.0433,120.824,120.9735,24943.0
2025-03-31 15:05:00,121.37,121.57,121.31,121.57,28780.0,120.9835,121.1829,120.9237,121.1829,28780.0
2025-03-31 15:10:00,121.58,121.76,121.5,121.72,32119.0,121.1928,121.3723,121.1131,121.3324,32119.0
2025-03-31 15:15:00,121.7,121.83,121.68,121.72,48504.0,121.3125,121.442,121.2925,121.3324,48504.0
2025-03-31 15:20:00,121.73,121.94,121.73,121.84,46446.0,121.3424,121.5517,121.3424,121.452,46446.0
2025-03-31 15:25:00,121.83,121.83,121.54,121.58,42766.0,121.442,121.442,121.153,121.1928,42766.0
2025-03-31 15:30:00,121.59,121.84,121.39,121.84,55938.0,121.2028,121.452,121.0035,121.452,55938.0
2025-03-31 15:35:00,121.84,121.89,121.6,121.87,48295.0,121.452,121.5019,121.2128,121.4819,48295.0
2025-03-31 15:40:00,121.88,122.15,121.86,121.88,90799.0,121.4919,121.761,121.472,121.4919,90799.0
2025-03-31 15:45:00,121.85,122.12,121.78,122.02,82019.0,121.462,121.7311,121.3922,121.6314,82019.0
2025-03-31 15:50:00,122.03,122.07,121.5,121.87,126032.0,121.6414,121.6813,121.1131,121.4819,126032.0
2025-03-31 15:55:00,121.88,121.99,121.67,121.79,386624.0,121.4919,121.6015,121.2826,121.4022,386624.0
2025-04-01 09:30:00,121.44,122.05,121.25,121.98,70076.0,121.0533,121.6613,120.8639,121.5916,70076.0
2025-04-01 09:35:00,121.98,122.5,121.95,122.19,15797.0,121.5916,122.1099,121.5617,121.8009,15797.0
2025-04-01 09:40:00,122.17,122.34,121.85,122.16,16526.0,121.781,121.9504,121.462,121.771,16526.0
2025-04-01 09:45:00,122.16,122.35,122.03,122.31,24180.0,121.771,121.9604,121.6414,121.9205,24180.0
2025-04-01 09:50:00,122.3,122.33,121.91,122.09,21249.0,121.9106,121.9405,121.5218,121.7012,21249.0
2025-04-01 09:55:00,122.08,122.15,121.82,121.82,29493.0,121.6913,121.761,121.4321,121.4321,29493.0
2025-04-01 10:00:00,121.84,121.93,121.61,121.75,28325.0,121.452,121.5417,121.2228,121.3623,28325.0
2025-04-01 10:05:00,121.75,121.93,121.54,121.67,20582.0,121.3623,121.5417,121.153,121.2826,20582.0
2025-04-01 10:10:00,121.76,121.81,121.55,121.59,16343.0,121.3723,121.4221,121.1629,121.2028,16343.0
2025-04-01 10:15:00,121.56,121.57,121.38,121.52,22647.0,121.1729,121.1829,120.9935,121.133,22647.0
2025-04-01 10:20:00,121.5,121.87,121.47,121.86,23260.0,121.1131,121.4819,121.0832,121.472,23260.0
2025-04-01 10:25:00,121.83,122.1,121.81,121.95,26600.0,121.442,121.7112,121.4221,121.5617,26600.0
2025-04-01 10:30:00,121.9,122.03,121.74,121.92,18150.0,121.5118,121.6414,121.3523,121.5318,18150.0
2025-04-01 10:35:00,121.92,122.2,121.88,122.08,28141.0,121.5318,121.8109,121.4919,121.6913,28141.0
2025-04-01 10:40:00,122.05,122.45,122.01,122.28,19619.0,121.6613,122.0601,121.6215,121.8906,19619.0
2025-04-01 10:45:00,122.28,122.36,122.19,122.31,17443.0,121.8906,121.9704,121.8009,121.9205,17443.0
2025-04-01 10:50:00,122.33,122.64,122.33,122.57,14538.0,121.9405,122.2495,121.9405,122.1797,14538.0
2025-04-01 10:55:00,122.53,122.56,122.36,122.51,13414.0,122.1398,122.1697,121.9704,122.1199,13414.0
2025-04-01 11:00:00,122.51,122.51,122.28,122.36,17472.0,122.1199,122.1199,121.8906,121.9704,17472.0
2025-04-01 11:05:00,122.38,122.55,122.32,122.54,19965.0,121.9903,122.1598,121.9305,122.1498,19965.0
2025-04-01 11:10:00,122.54,122.75,122.49,122.75,13352.0,122.1498,122.3591,122.0999,122.3591,13352.0
2025-04-01 11:15:00,122.75,122.88,122.52,122.53,43297.0,122.3591,122.4887,122.1299,122.1398,43297.0
2025-04-01 11:20:00,122.58,122.63,122.41,122.51,36669.0,122.1897,122.2395,122.0202,122.1199,36669.0
2025-04-01 11:25:00,122.51,122.62,122.31,122.33,19350.0,122.1199,122.2295,121.9205,121.9405,19350.0
2025-04-01 11:30:00,122.31,122.34,122.24,122.32,14480.0,121.9205,121.9504,121.8507,121.9305,14480.0
2025-04-01 11:35:00,122.3,122.37,122.2,122.35,11991.0,121.9106,121.9803,121.8109,121.9604,11991.0
2025-04-01 11:40:00,122.32,122.5,122.26,122.5,17824.0,121.9305,122.1099,121.8707,122.1099,17824.0
2025-04-01 11:45:00,122.48,122.61,122.47,122.6,14610.0,122.09,122.2196,122.08,122.2096,14610.0
2025-04-01 11:50:00,122.58,122.63,122.42,122.52,14878.0,122.1897,122.2395,122.0302,122.1299,14878.0
2025-04-01 11:55:00,122.52,122.61,122.5,122.51,24055.0,122.1299,122.2196,122.1099,122.1199,24055.0
2025-04-01 12:00:00,122.49,122.69,122.44,122.59,33279.0,122.0999,122.2993,122.0501,122.1996,33279.0
2025-04-01 12:05:00,122.57,122.59,122.42,122.49,18935.0,122.1797,122.1996,122.0302,122.0999,18935.0
2025-04-01 12:10:00,122.5,122.57,122.43,122.52,13366.0,122.1099,122.1797,122.0401,122.1299,13366.0
2025-04-01 12:15:00,122.54,122.63,122.5,122.57,12688.0,122.1498,122.2395,122.1099,122.1797,12688.0
2025-04-01 12:20:00,122.55,122.67,122.54,122.67,18152.0,122.1598,122.2794,122.1498,122.2794,18152.0
2025-04-01 12:25:00,122.69,122.69,122.51,122.56,12845.0,122.2993,122.2993,122.1199,122.1697,12845.0
2025-04-01 12:30:00,122.55,122.58,122.42,122.53,11060.0,122.1598,122.1897,122.0302,122.1398,11060.0
2025-04-01 12:35:00,122.53,122.56,122.31,122.34,25194.0,122.1398,122.1697,121.9205,121.9504,25194.0
2025-04-01 12:40:00,122.38,122.53,122.33,122.41,15988.0,121.9903,122.1398,121.9405,122.0202,15988.0
2025-04-01 12:45:00,122.43,122.56,122.42,122.55,8524.0,122.0401,122.1697,122.0302,122.1598,8524.0
2025-04-01 12:50:00,122.53,122.81,122.53,122.75,13337.0,122.1398,122.4189,122.1398,122.3591,13337.0
2025-04-01 12:55:00,122.75,122.81,122.66,122.7,12270.0,122.3591,122.4189,122.2694,122.3093,12270.0
2025-04-01 13:00:00,122.63,122.8,122.63,122.71,18033.0,122.2395,122.409,122.2395,122.3192,18033.0
2025-04-01 13:05:00,122.74,122.76,122.64,122.69,18158.0,122.3492,122.3691,122.2495,122.2993,18158.0
2025-04-01 13:10:00,122.64,122.74,122.59,122.69,21675.0,122.2495,122.3492,122.1996,122.2993,21675.0
2025-04-01 13:15:00,122.68,122.71,122.43,122.43,9922.0,122.2893,122.3192,122.0401,122.0401,9922.0
2025-04-01 13:20:00,122.41,122.5,122.3,122.4,22800.0,122.0202,122.1099,121.9106,122.0102,22800.0
2025-04-01 13:25:00,122.4,122.4,122.16,122.21,23963.0,122.0102,122.0102,121.771,121.8208,23963.0
2025-04-01 13:30:00,122.23,122.36,122.21,122.24,16667.0,121.8408,121.9704,121.8208,121.8507,16667.0
2025-04-01 13:35:00,122.27,122.34,122.18,122.3,13949.0,121.8806,121.9504,121.7909,121.9106,13949.0
2025-04-01 13:40:00,122.3,122.43,122.25,122.28,28589.0,121.9106,122.0401,121.8607,121.8906,28589.0
2025-04-01 13:45:00,122.25,122.34,122.24,122.31,11139.0,121.8607,121.9504,121.8507,121.9205,11139.0
2025-04-01 13:50:00,122.3,122.41,122.29,122.39,19485.0,121.9106,122.0202,121.9006,122.0003,19485.0
2025-04-01 13:55:00,122.4,122.52,122.33,122.48,18760.0,122.0102,122.1299,121.9405,122.09,18760.0
2025-04-01 14:00:00,122.5,122.51,122.09,122.2,37104.0,122.1099,122.1199,121.7012,121.8109,37104.0
2025-04-01 14:05:00,122.2,122.4,122.19,122.32,54183.0,121.8109,122.0102,121.8009,121.9305,54183.0
2025-04-01 14:10:00,122.35,122.49,122.3,122.49,21548.0,121.9604,122.0999,121.9106,122.0999,21548.0
2025-04-01 14:15:00,122.48,122.48,122.39,122.43,56695.0,122.09,122.09,122.0003,122.0401,56695.0
2025-04-01 14:20:00,122.41,122.41,122.28,122.3,32267.0,122.0202,122.0202,121.8906,121.9106,32267.0
2025-04-01 14:25:00,122.32,122.44,122.28,122.34,20473.0,121.9305,122.0501,121.8906,121.9504,20473.0
2025-04-01 14:30:00,122.34,122.36,122.03,122.07,92088.0,121.9504,121.9704,121.6414,121.6813,92088.0
2025-04-01 14:35:00,122.06,122.09,121.96,122.01,24882.0,121.6713,121.7012,121.5716,121.6215,24882.0
2025-04-01 14:40:00,121.98,122.13,121.92,121.96,31293.0,121.5916,121.7411,121.5318,121.5716,31293.0
2025-04-01 14:45:00,121.98,122.01,121.93,121.98,24293.0,121.5916,121.6215,121.5417,121.5916,24293.0
2025-04-01 14:50:00,121.97,122.07,121.82,122.0,274573.0,121.5816,121.6813,121.4321,121.6115,274573.0
2025-04-01 14:55:00,121.98,122.3,121.98,122.26,27749.0,121.5916,121.9106,121.5916,121.8707,27749.0
2025-04-01 15:00:00,122.24,122.4,122.22,122.36,43580.0,121.8507,122.0102,121.8308,121.9704,43580.0
2025-04-01 15:05:00,122.35,122.43,122.31,122.34,39292.0,121.9604,122.0401,121.9205,121.9504,39292.0
2025-04-01 15:10:00,122.31,122.41,122.25,122.41,24771.0,121.9205,122.0202,121.8607,122.0202,24771.0
2025-04-01 15:15:00,122.43,122.52,122.32,122.37,28719.0,122.0401,122.1299,121.9305,121.9803,28719.0
2025-04-01 15:20:00,122.37,122.52,122.36,122.51,20250.0,121.9803,122.1299,121.9704,122.1199,20250.0
2025-04-01 15:25:00,122.51,122.51,122.42,122.45,23810.0,122.1199,122.1199,122.0302,122.0601,23810.0
2025-04-01 15:30:00,122.45,122.5,122.38,122.42,33315.0,122.0601,122.1099,121.9903,122.0302,33315.0
2025-04-01 15:35:00,122.41,122.65,122.38,122.59,44942.0,122.0202,122.2594,121.9903,122.1996,44942.0
2025-04-01 15:40:00,122.58,122.63,122.5,122.58,56956.0,122.1897,122.2395,122.1099,122.1897,56956.0
2025-04-01 15:45:00,122.57,122.73,122.49,122.62,61630.0,122.1797,122.3392,122.0999,122.2295,61630.0
2025-04-01 15:50:00,122.62,122.8,122.47,122.71,66963.0,122.2295,122.409,122.08,122.3192,66963.0
2025-04-01 15:55:00,122.72,122.84,122.58,122.71,260905.0,122.3292,122.4488,122.1897,122.3192,260905.0
2025-04-02 09:30:00,122.0,122.8,121.81,122.77,146580.0,121.6115,122.409,121.4221,122.3791,146580.0
2025-04-02 09:35:00,122.79,123.18,122.57,123.17,36462.0,122.399,122.7878,122.1797,122.7778,36462.0
2025-04-02 09:40:00,123.18,123.33,123.0,123.12,42654.0,122.7878,122.9373,122.6083,122.7279,42654.0
2025-04-02 09:45:00,123.18,123.38,123.03,123.34,27575.0,122.7878,122.9871,122.6382,122.9472,27575.0
2025-04-02 09:50:00,123.34,123.45,122.97,123.44,77223.0,122.9472,123.0569,122.5784,123.0469,77223.0
2025-04-02 09:55:00,123.43,123.69,123.37,123.58,66334.0,123.037,123.2961,122.9771,123.1865,66334.0
2025-04-02 10:00:00,123.59,123.89,123.43,123.84,37388.0,123.1964,123.4955,123.037,123.4456,37388.0
2025-04-02 10:05:00,123.89,123.95,123.33,123.38,41504.0,123.4955,123.5553,122.9373,122.9871,41504.0
2025-04-02 10:10:00,123.39,123.68,123.35,123.63,32063.0,122.9971,123.2862,122.9572,123.2363,32063.0
2025-04-02 10:15:00,123.63,123.98,123.59,123.98,29326.0,123.2363,123.5852,123.1964,123.5852,29326.0
2025-04-02 10:20:00,123.97,124.02,123.82,123.95,37213.0,123.5752,123.6251,123.4257,123.5553,37213.0
2025-04-02 10:25:00,123.95,124.11,123.78,124.09,37752.0,123.5553,123.7148,123.3858,123.6949,37752.0
2025-04-02 10:30:00,124.09,124.24,124.09,124.13,24052.0,123.6949,123.8444,123.6949,123.7347,24052.0
2025-04-02 10:35:00,124.11,124.29,124.08,124.23,34357.0,123.7148,123.8942,123.6849,123.8344,34357.0
2025-04-02 10:40:00,124.21,124.39,124.17,124.32,34733.0,123.8145,123.9939,123.7746,123.9241,34733.0
2025-04-02 10:45:00,124.31,124.52,124.29,124.48,26223.0,123.9142,124.1235,123.8942,124.0836,26223.0
2025-04-02 10:50:00,124.51,124.51,124.31,124.35,37074.0,124.1135,124.1135,123.9142,123.954,37074.0
2025-04-02 10:55:00,124.35,124.39,124.24,124.27,32763.0,123.954,123.9939,123.8444,123.8743,32763.0
2025-04-02 11:00:00,124.25,124.26,124.02,124.09,23257.0,123.8543,123.8643,123.6251,123.6949,23257.0
2025-04-02 11:05:00,124.06,124.21,124.05,124.08,25959.0,123.6649,123.8145,123.655,123.6849,25959.0
2025-04-02 11:10:00,124.11,124.11,123.83,123.83,30979.0,123.7148,123.7148,123.4357,123.4357,30979.0
2025-04-02 11:15:00,123.85,124.09,123.83,124.05,19316.0,123.4556,123.6949,123.4357,123.655,19316.0
2025-04-02 11:20:00,124.1,124.16,124.02,124.08,18245.0,123.7048,123.7646,123.6251,123.6849,18245.0
2025-04-02 11:25:00,124.08,124.26,124.07,124.12,19320.0,123.6849,123.8643,123.6749,123.7248,19320.0
2025-04-02 11:30:00,124.12,124.25,124.08,124.23,22834.0,123.7248,123.8543,123.6849,123.8344,22834.0
2025-04-02 11:35:00,124.22,124.26,124.12,124.15,25382.0,123.8244,123.8643,123.7248,123.7547,25382.0
2025-04-02 11:40:00,124.17,124.25,124.0,124.01,20774.0,123.7746,123.8543,123.6051,123.6151,20774.0
2025-04-02 11:45:00,123.98,124.13,123.97,123.98,19653.0,123.5852,123.7347,123.5752,123.5852,19653.0
2025-04-02 11:50:00,123.98,124.06,123.93,124.0,46995.0,123.5852,123.6649,123.5354,123.6051,46995.0
2025-04-02 11:55:00,123.98,124.08,123.92,123.98,14475.0,123.5852,123.6849,123.5254,123.5852,14475.0
2025-04-02 12:00:00,124.0,124.1,123.92,124.0,21078.0,123.6051,123.7048,123.5254,123.6051,21078.0
2025-04-02 12:05:00,124.02,124.06,123.93,123.99,23530.0,123.6251,123.6649,123.5354,123.5952,23530.0
2025-04-02 12:10:00,123.99,124.17,123.99,124.17,12778.0,123.5952,123.7746,123.5952,123.7746,12778.0
2025-04-02 12:15:00,124.17,124.3,124.1,124.17,23022.0,123.7746,123.9042,123.7048,123.7746,23022.0
2025-04-02 12:20:00,124.19,124.19,124.11,124.14,18119.0,123.7945,123.7945,123.7148,123.7447,18119.0
2025-04-02 12:25:00,124.12,124.25,124.07,124.25,30584.0,123.7248,123.8543,123.6749,123.8543,30584.0
2025-04-02 12:30:00,124.25,124.42,124.19,124.42,16260.0,123.8543,124.0238,123.7945,124.0238,16260.0
2025-04-02 12:35:00,124.42,124.51,124.26,124.49,29663.0,124.0238,124.1135,123.8643,124.0936,29663.0
2025-04-02 12:40:00,124.5,124.67,124.48,124.66,17410.0,124.1035,124.273,124.0836,124.263,17410.0
2025-04-02 12:45:00,124.67,124.83,124.63,124.83,43872.0,124.273,124.4325,124.2331,124.4325,43872.0
2025-04-02 12:50:00,124.82,124.95,124.8,124.81,27184.0,124.4225,124.5521,124.4026,124.4126,27184.0
2025-04-02 12:55:00,124.81,125.14,124.8,125.07,44552.0,124.4126,124.7415,124.4026,124.6717,44552.0
2025-04-02 13:00:00,125.1,125.12,125.01,125.12,19418.0,124.7016,124.7216,124.6119,124.7216,19418.0
2025-04-02 13:05:00,125.12,125.18,125.04,125.16,14931.0,124.7216,124.7814,124.6418,124.7614,14931.0
2025-04-02 13:10:00,125.17,125.42,125.15,125.33,32268.0,124.7714,125.0206,124.7515,124.9309,32268.0
2025-04-02 13:15:00,125.35,125.39,125.23,125.37,34031.0,124.9508,124.9907,124.8312,124.9708,34031.0
2025-04-02 13:20:00,125.37,125.44,125.23,125.42,21038.0,124.9708,125.0406,124.8312,125.0206,21038.0
2025-04-02 13:25:00,125.42,125.46,125.28,125.31,30274.0,125.0206,125.0605,124.8811,124.911,30274.0
2025-04-02 13:30:00,125.3,125.35,125.15,125.19,34496.0,124.901,124.9508,124.7515,124.7914,34496.0
2025-04-02 13:35:00,125.19,125.21,124.93,125.03,30183.0,124.7914,124.8113,124.5322,124.6319,30183.0
2025-04-02 13:40:00,125.03,125.06,124.66,124.69,20540.0,124.6319,124.6618,124.263,124.2929,20540.0
2025-04-02 13:45:00,124.74,124.75,124.57,124.62,15287.0,124.3428,124.3528,124.1733,124.2232,15287.0
2025-04-02 13:50:00,124.62,124.77,124.53,124.73,23821.0,124.2232,124.3727,124.1335,124.3328,23821.0
2025-04-02 13:55:00,124.73,124.8,124.7,124.79,18705.0,124.3328,124.4026,124.3029,124.3926,18705.0
2025-04-02 14:00:00,124.76,124.79,124.61,124.68,24122.0,124.3627,124.3926,124.2132,124.283,24122.0
2025-04-02 14:05:00,124.62,124.63,124.43,124.44,19405.0,124.2232,124.2331,124.0338,124.0437,19405.0
2025-04-02 14:10:00,124.44,124.47,124.36,124.4,20337.0,124.0437,124.0736,123.964,124.0039,20337.0
2025-04-02 14:15:00,124.44,124.6,124.41,124.51,29720.0,124.0437,124.2032,124.0138,124.1135,29720.0
2025-04-02 14:20:00,124.48,124.51,124.35,124.4,30110.0,124.0836,124.1135,123.954,124.0039,30110.0
2025-04-02 14:25:00,124.43,124.48,124.16,124.19,22005.0,124.0338,124.0836,123.7646,123.7945,22005.0
2025-04-02 14:30:00,124.17,124.31,124.15,124.22,25204.0,123.7746,123.9142,123.7547,123.8244,25204.0
2025-04-02 14:35:00,124.22,124.63,124.22,124.62,20954.0,123.8244,124.2331,123.8244,124.2232,20954.0
2025-04-02 14:40:00,124.64,124.83,124.61,124.72,23844.0,124.2431,124.4325,124.2132,124.3228,23844.0
2025-04-02 14:45:00,124.75,124.78,124.64,124.74,25528.0,124.3528,124.3827,124.2431,124.3428,25528.0
2025-04-02 14:50:00,124.72,124.83,124.54,124.77,88657.0,124.3228,124.4325,124.1434,124.3727,88657.0
2025-04-02 14:55:00,124.77,124.77,124.37,124.37,36353.0,124.3727,124.3727,123.974,123.974,36353.0
2025-04-02 15:00:00,124.4,124.48,124.23,124.33,41576.0,124.0039,124.0836,123.8344,123.9341,41576.0
2025-04-02 15:05:00,124.3,124.55,124.3,124.51,25768.0,123.9042,124.1534,123.9042,124.1135,25768.0
2025-04-02 15:10:00,124.49,124.56,124.39,124.43,27487.0,124.0936,124.1634,123.9939,124.0338,27487.0
2025-04-02 15:15:00,124.4,124.56,124.37,124.42,28597.0,124.0039,124.1634,123.974,124.0238,28597.0
2025-04-02 15:20:00,124.44,124.68,124.39,124.54,47814.0,124.0437,124.283,123.9939,124.1434,47814.0
2025-04-02 15:25:00,124.52,124.67,124.45,124.62,23329.0,124.1235,124.273,124.0537,124.2232,23329.0
2025-04-02 15:30:00,124.56,124.77,124.53,124.71,40771.0,124.1634,124.3727,124.1335,124.3129,40771.0
2025-04-02 15:35:00,124.66,124.89,124.61,124.73,48292.0,124.263,124.4923,124.2132,124.3328,48292.0
2025-04-02 15:40:00,124.73,124.96,124.72,124.94,49335.0,124.3328,124.5621,124.3228,124.5421,49335.0
2025-04-02 15:45:00,124.93,125.22,124.9,125.13,59075.0,124.5322,124.8213,124.5023,124.7315,59075.0
2025-04-02 15:50:00,125.1,125.13,124.91,125.03,140472.0,124.7016,124.7315,124.5122,124.6319,140472.0
2025-04-02 15:55:00,125.03,125.13,124.88,124.89,303866.0,124.6319,124.7315,124.4823,124.4923,303866.0
2025-04-03 09:30:00,123.79,123.79,123.13,123.71,10047.0,123.3958,123.3958,122.7379,123.3161,10047.0
2025-04-03 09:35:00,123.63,124.61,123.63,124.59,49953.0,123.2363,124.2132,123.2363,124.1933,49953.0
2025-04-03 09:40:00,124.53,127.25,124.53,127.16,497475.0,124.1335,126.8448,124.1335,126.7551,497475.0
2025-04-03 09:45:00,127.11,127.38,126.63,127.03,205833.0,126.7052,126.9744,126.2268,126.6255,205833.0
2025-04-03 09:50:00,127.11,128.0,126.94,127.5,184669.0,126.7052,127.5924,126.5358,127.094,184669.0
2025-04-03 09:55:00,127.47,127.91,127.17,127.75,127496.0,127.0641,127.5027,126.765,127.3432,127496.0
2025-04-03 10:00:00,127.75,127.94,126.73,127.01,211632.0,127.3432,127.5326,126.3264,126.6056,211632.0
2025-04-03 10:05:00,126.99,127.22,126.01,126.32,144522.0,126.5856,126.8149,125.6087,125.9178,144522.0
2025-04-03 10:10:00,126.31,126.66,126.22,126.26,129425.0,125.9078,126.2567,125.8181,125.8579,129425.0
2025-04-03 10:15:00,126.26,126.44,125.72,125.73,124690.0,125.8579,126.0374,125.3197,125.3296,124690.0
2025-04-03 10:20:00,125.72,126.18,125.43,125.63,165506.0,125.3197,125.7782,125.0306,125.2299,165506.0
2025-04-03 10:25:00,125.63,125.88,125.19,125.73,77987.0,125.2299,125.4792,124.7914,125.3296,77987.0
2025-04-03 10:30:00,125.76,125.85,125.3,125.45,76796.0,125.3595,125.4492,124.901,125.0505,76796.0
2025-04-03 10:35:00,125.44,125.6,125.17,125.17,48702.0,125.0406,125.2,124.7714,124.7714,48702.0
2025-04-03 10:40:00,125.16,125.3,124.82,125.26,70554.0,124.7614,124.901,124.4225,124.8611,70554.0
2025-04-03 10:45:00,125.26,125.78,124.97,125.68,116956.0,124.8611,125.3795,124.5721,125.2798,116956.0
2025-04-03 10:50:00,125.72,125.72,125.2,125.37,73650.0,125.3197,125.3197,124.8013,124.9708,73650.0
2025-04-03 10:55:00,125.46,125.97,125.39,125.67,72651.0,125.0605,125.5689,124.9907,125.2698,72651.0
2025-04-03 11:00:00,125.61,125.91,125.48,125.68,57415.0,125.21,125.5091,125.0804,125.2798,57415.0
2025-04-03 11:05:00,125.67,125.87,125.39,125.85,129880.0,125.2698,125.4692,124.9907,125.4492,129880.0
2025-04-03 11:10:00,125.85,126.3,125.65,126.11,92451.0,125.4492,125.8978,125.2499,125.7084,92451.0
2025-04-03 11:15:00,126.11,126.64,126.09,126.35,95667.0,125.7084,126.2367,125.6885,125.9477,95667.0
2025-04-03 11:20:00,126.38,126.38,125.9,126.22,71904.0,125.9776,125.9776,125.4991,125.8181,71904.0
2025-04-03 11:25:00,126.22,126.43,126.02,126.03,63206.0,125.8181,126.0274,125.6187,125.6287,63206.0
2025-04-03 11:30:00,126.03,126.12,125.63,125.81,64124.0,125.6287,125.7184,125.2299,125.4094,64124.0
2025-04-03 11:35:00,125.81,126.0,125.49,125.84,97724.0,125.4094,125.5988,125.0904,125.4393,97724.0
2025-04-03 11:40:00,125.8,126.08,125.69,125.87,80436.0,125.3994,125.6785,125.2898,125.4692,80436.0
2025-04-03 11:45:00,125.92,126.22,125.78,126.05,139789.0,125.519,125.8181,125.3795,125.6486,139789.0
2025-04-03 11:50:00,126.08,126.38,125.95,126.35,54783.0,125.6785,125.9776,125.5489,125.9477,54783.0
2025-04-03 11:55:00,126.39,126.61,126.23,126.35,133073.0,125.9875,126.2068,125.828,125.9477,133073.0
2025-04-03 12:00:00,126.35,126.94,126.29,126.61,66560.0,125.9477,126.5358,125.8878,126.2068,66560.0
2025-04-03 12:05:00,126.62,126.79,126.16,126.19,57251.0,126.2168,126.3863,125.7583,125.7882,57251.0
2025-04-03 12:10:00,126.2,126.71,126.19,126.58,84565.0,125.7981,126.3065,125.7882,126.1769,84565.0
2025-04-03 12:15:00,126.62,126.77,126.56,126.72,98457.0,126.2168,126.3663,126.157,126.3165,98457.0
2025-04-03 12:20:00,126.71,127.18,126.63,127.09,62304.0,126.3065,126.775,126.2268,126.6853,62304.0
2025-04-03 12:25:00,127.09,127.09,126.58,126.95,63370.0,126.6853,126.6853,126.1769,126.5457,63370.0
2025-04-03 12:30:00,126.95,127.03,126.13,126.2,37436.0,126.5457,126.6255,125.7284,125.7981,37436.0
2025-04-03 12:35:00,126.22,126.47,126.1,126.28,34352.0,125.8181,126.0673,125.6985,125.8779,34352.0
2025-04-03 12:40:00,126.26,126.54,126.17,126.23,35766.0,125.8579,126.1371,125.7682,125.828,35766.0
2025-04-03 12:45:00,126.24,126.28,125.96,126.1,41070.0,125.838,125.8779,125.5589,125.6985,41070.0
2025-04-03 12:50:00,126.07,126.13,125.53,125.55,50949.0,125.6685,125.7284,125.1303,125.1502,50949.0
2025-04-03 12:55:00,125.55,125.93,125.48,125.93,40544.0,125.1502,125.529,125.0804,125.529,40544.0
2025-04-03 13:00:00,125.97,126.19,125.84,125.98,60060.0,125.5689,125.7882,125.4393,125.5788,60060.0
2025-04-03 13:05:00,125.99,126.02,125.71,125.71,33717.0,125.5888,125.6187,125.3097,125.3097,33717.0
2025-04-03 13:10:00,125.71,125.91,125.59,125.66,34270.0,125.3097,125.5091,125.1901,125.2599,34270.0
2025-04-03 13:15:00,125.7,125.75,125.53,125.67,42772.0,125.2997,125.3496,125.1303,125.2698,42772.0
2025-04-03 13:20:00,125.71,125.76,125.28,125.38,28637.0,125.3097,125.3595,124.8811,124.9807,28637.0
2025-04-03 13:25:00,125.41,125.42,125.18,125.25,24915.0,125.0106,125.0206,124.7814,124.8512,24915.0
2025-04-03 13:30:00,125.23,125.28,124.82,125.23,49797.0,124.8312,124.8811,124.4225,124.8312,49797.0
2025-04-03 13:35:00,125.32,125.48,125.1,125.13,64406.0,124.9209,125.0804,124.7016,124.7315,64406.0
2025-04-03 13:40:00,125.13,125.53,125.12,125.49,23597.0,124.7315,125.1303,124.7216,125.0904,23597.0
2025-04-03 13:45:00,125.49,125.61,125.34,125.44,30928.0,125.0904,125.21,124.9409,125.0406,30928.0
2025-04-03 13:50:00,125.44,125.46,125.26,125.43,26607.0,125.0406,125.0605,124.8611,125.0306,26607.0
2025-04-03 13:55:00,125.43,125.46,125.26,125.29,29855.0,125.0306,125.0605,124.8611,124.891,29855.0
2025-04-03 14:00:00,125.27,125.63,125.13,125.13,27359.0,124.8711,125.2299,124.7315,124.7315,27359.0
2025-04-03 14:05:00,125.17,125.29,125.03,125.17,50390.0,124.7714,124.891,124.6319,124.7714,50390.0
2025-04-03 14:10:00,125.17,125.24,124.93,124.97,32715.0,124.7714,124.8412,124.5322,124.5721,32715.0
2025-04-03 14:15:00,124.97,125.24,124.96,125.2,27980.0,124.5721,124.8412,124.5621,124.8013,27980.0
2025-04-03 14:20:00,125.18,125.5,125.13,125.28,35523.0,124.7814,125.1004,124.7315,124.8811,35523.0
2025-04-03 14:25:00,125.29,125.54,125.24,125.53,49474.0,124.891,125.1402,124.8412,125.1303,49474.0
2025-04-03 14:30:00,125.54,125.63,125.28,125.38,53636.0,125.1402,125.2299,124.8811,124.9807,53636.0
2025-04-03 14:35:00,125.42,125.64,125.36,125.54,37549.0,125.0206,125.2399,124.9608,125.1402,37549.0
2025-04-03 14:40:00,125.56,125.73,125.48,125.73,71643.0,125.1602,125.3296,125.0804,125.3296,71643.0
2025-04-03 14:45:00,125.7,125.73,125.51,125.61,56681.0,125.2997,125.3296,125.1103,125.21,56681.0
2025-04-03 14:50:00,125.61,125.8,125.56,125.56,60337.0,125.21,125.3994,125.1602,125.1602,60337.0
2025-04-03 14:55:00,125.56,125.6,125.17,125.51,58423.0,125.1602,125.2,124.7714,125.1103,58423.0
2025-04-03 15:00:00,125.48,125.72,125.4,125.7,53258.0,125.0804,125.3197,125.0007,125.2997,53258.0
2025-04-03 15:05:00,125.68,125.93,125.57,125.68,91527.0,125.2798,125.529,125.1701,125.2798,91527.0
2025-04-03 15:10:00,125.65,125.79,125.27,125.34,124897.0,125.2499,125.3894,124.8711,124.9409,124897.0
2025-04-03 15:15:00,125.34,125.76,125.3,125.69,78233.0,124.9409,125.3595,124.901,125.2898,78233.0
2025-04-03 15:20:00,125.68,125.78,125.35,125.52,86069.0,125.2798,125.3795,124.9508,125.1203,86069.0
2025-04-03 15:25:00,125.5,125.68,125.37,125.5,52010.0,125.1004,125.2798,124.9708,125.1004,52010.0
2025-04-03 15:30:00,125.5,125.62,125.39,125.52,87137.0,125.1004,125.22,124.9907,125.1203,87137.0
2025-04-03 15:35:00,125.54,125.58,125.21,125.36,139416.0,125.1402,125.1801,124.8113,124.9608,139416.0
2025-04-03 15:40:00,125.41,125.88,125.29,125.73,82670.0,125.0106,125.4792,124.891,125.3296,82670.0
2025-04-03 15:45:00,125.77,125.85,125.43,125.6,65882.0,125.3695,125.4492,125.0306,125.2,65882.0
2025-04-03 15:50:00,125.56,125.79,125.44,125.59,142771.0,125.1602,125.3894,125.0406,125.1901,142771.0
2025-04-03 15:55:00,125.6,125.76,125.31,125.42,424191.0,125.2,125.3595,124.911,125.0206,424191.0
2025-04-04 09:30:00,125.37,126.21,124.78,125.69,306509.0,124.9708,125.8081,124.3827,125.2898,306509.0
2025-04-04 09:35:00,125.69,125.77,124.77,125.31,146720.0,125.2898,125.3695,124.3727,124.911,146720.0
2025-04-04 09:40:00,125.19,125.29,124.36,124.89,138352.0,124.7914,124.891,123.964,124.4923,138352.0
2025-04-04 09:45:00,124.89,125.4,124.61,124.7,128158.0,124.4923,125.0007,124.2132,124.3029,128158.0
2025-04-04 09:50:00,124.58,125.36,124.58,125.25,105062.0,124.1833,124.9608,124.1833,124.8512,105062.0
2025-04-04 09:55:00,125.28,126.06,125.0,125.82,83048.0,124.8811,125.6586,124.602,125.4193,83048.0
2025-04-04 10:00:00,125.74,125.82,125.36,125.56,70041.0,125.3396,125.4193,124.9608,125.1602,70041.0
2025-04-04 10:05:00,125.71,125.86,125.24,125.3,77557.0,125.3097,125.4592,124.8412,124.901,77557.0
2025-04-04 10:10:00,125.29,125.34,124.78,125.34,88354.0,124.891,124.9409,124.3827,124.9409,88354.0
2025-04-04 10:15:00,125.32,125.72,124.92,125.66,59807.0,124.9209,125.3197,124.5222,125.2599,59807.0
2025-04-04 10:20:00,125.66,125.85,125.33,125.41,67647.0,125.2599,125.4492,124.9309,125.0106,67647.0
2025-04-04 10:25:00,125.47,125.56,125.14,125.27,53774.0,125.0705,125.1602,124.7415,124.8711,53774.0
2025-04-04 10:30:00,125.2,125.75,125.2,125.68,71631.0,124.8013,125.3496,124.8013,125.2798,71631.0
2025-04-04 10:35:00,125.72,125.99,125.19,125.96,53084.0,125.3197,125.5888,124.7914,125.5589,53084.0
2025-04-04 10:40:00,126.0,126.27,125.74,126.03,81929.0,125.5988,125.8679,125.3396,125.6287,81929.0
2025-04-04 10:45:00,125.97,126.05,125.11,125.13,70910.0,125.5689,125.6486,124.7116,124.7315,70910.0
2025-04-04 10:50:00,125.1,125.7,124.88,125.27,79807.0,124.7016,125.2997,124.4823,124.8711,79807.0
2025-04-04 10:55:00,125.32,125.65,125.18,125.54,48002.0,124.9209,125.2499,124.7814,125.1402,48002.0
2025-04-04 11:00:00,125.46,127.27,125.39,127.07,67858.0,125.0605,126.8647,124.9907,126.6654,67858.0
2025-04-04 11:05:00,127.12,127.87,126.97,127.74,113267.0,126.7152,127.4628,126.5657,127.3332,113267.0
2025-04-04 11:10:00,127.73,128.17,127.4,127.83,89025.0,127.3233,127.7619,126.9943,127.4229,89025.0
2025-04-04 11:15:00,127.78,128.33,127.48,127.58,135476.0,127.3731,127.9214,127.0741,127.1737,135476.0
2025-04-04 11:20:00,127.55,128.3,127.5,128.05,61816.0,127.1438,127.8914,127.094,127.6422,61816.0
2025-04-04 11:25:00,127.95,128.02,126.56,126.56,70692.0,127.5426,127.6123,126.157,126.157,70692.0
2025-04-04 11:30:00,126.63,126.85,125.53,125.8,83946.0,126.2268,126.4461,125.1303,125.3994,83946.0
2025-04-04 11:35:00,125.8,126.12,125.36,125.66,99610.0,125.3994,125.7184,124.9608,125.2599,99610.0
2025-04-04 11:40:00,125.66,126.39,125.66,126.28,85250.0,125.2599,125.9875,125.2599,125.8779,85250.0
2025-04-04 11:45:00,126.28,127.06,125.93,126.93,67966.0,125.8779,126.6554,125.529,126.5258,67966.0
2025-04-04 11:50:00,126.88,127.0,126.59,126.98,58806.0,126.476,126.5956,126.1869,126.5757,58806.0
2025-04-04 11:55:00,127.05,127.15,126.38,126.41,37800.0,126.6454,126.7451,125.9776,126.0075,37800.0
2025-04-04 12:00:00,126.37,127.1,126.37,126.49,89370.0,125.9676,126.6953,125.9676,126.0872,89370.0
2025-04-04 12:05:00,126.49,127.09,126.42,126.54,51285.0,126.0872,126.6853,126.0174,126.1371,51285.0
2025-04-04 12:10:00,126.56,126.98,126.28,126.84,55061.0,126.157,126.5757,125.8779,126.4361,55061.0
2025-04-04 12:15:00,126.89,127.01,125.89,126.13,84445.0,126.4859,126.6056,125.4891,125.7284,84445.0
2025-04-04 12:20:00,126.03,126.18,125.61,125.71,60598.0,125.6287,125.7782,125.21,125.3097,60598.0
2025-04-04 12:25:00,125.73,125.82,125.32,125.37,64510.0,125.3296,125.4193,124.9209,124.9708,64510.0
2025-04-04 12:30:00,125.37,125.4,124.68,124.69,134306.0,124.9708,125.0007,124.283,124.2929,134306.0
2025-04-04 12:35:00,124.74,124.93,124.51,124.7,325282.0,124.3428,124.5322,124.1135,124.3029,325282.0
2025-04-04 12:40:00,124.75,125.03,124.0,124.0,172851.0,124.3528,124.6319,123.6051,123.6051,172851.0
2025-04-04 12:45:00,123.94,124.09,123.28,123.37,142764.0,123.5453,123.6949,122.8874,122.9771,142764.0
2025-04-04 12:50:00,123.38,123.4,123.03,123.1,134683.0,122.9871,123.0071,122.6382,122.708,134683.0
2025-04-04 12:55:00,123.12,123.9,123.03,123.5,129598.0,122.7279,123.5055,122.6382,123.1067,129598.0
2025-04-04 13:00:00,123.46,123.68,123.21,123.28,52718.0,123.0669,123.2862,122.8177,122.8874,52718.0
2025-04-04 13:05:00,123.26,123.63,123.12,123.23,118616.0,122.8675,123.2363,122.7279,122.8376,118616.0
2025-04-04 13:10:00,123.21,123.24,122.64,122.75,76113.0,122.8177,122.8476,122.2495,122.3591,76113.0
2025-04-04 13:15:00,122.7,122.85,122.52,122.75,65165.0,122.3093,122.4588,122.1299,122.3591,65165.0
2025-04-04 13:20:00,122.8,123.23,122.79,123.15,73276.0,122.409,122.8376,122.399,122.7578,73276.0
2025-04-04 13:25:00,123.14,123.52,123.12,123.3,72402.0,122.7479,123.1267,122.7279,122.9074,72402.0
2025-04-04 13:30:00,123.26,123.52,122.89,123.37,93671.0,122.8675,123.1267,122.4987,122.9771,93671.0
2025-04-04 13:35:00,123.4,124.11,123.4,123.94,95230.0,123.0071,123.7148,123.0071,123.5453,95230.0
2025-04-04 13:40:00,123.94,124.33,123.66,123.66,57585.0,123.5453,123.9341,123.2662,123.2662,57585.0
2025-04-04 13:45:00,123.79,123.88,123.46,123.6,47903.0,123.3958,123.4855,123.0669,123.2064,47903.0
2025-04-04 13:50:00,123.66,123.66,123.08,123.09,52262.0,123.2662,123.2662,122.6881,122.698,52262.0
2025-04-04 13:55:00,123.12,123.34,122.84,123.32,65414.0,122.7279,122.9472,122.4488,122.9273,65414.0
2025-04-04 14:00:00,123.31,123.87,123.31,123.63,61426.0,122.9173,123.4756,122.9173,123.2363,61426.0
2025-04-04 14:05:00,123.63,123.63,122.96,123.07,72451.0,123.2363,123.2363,122.5685,122.6781,72451.0
2025-04-04 14:10:00,123.14,123.3,122.98,123.06,47332.0,122.7479,122.9074,122.5884,122.6681,47332.0
2025-04-04 14:15:00,123.01,123.2,122.73,123.09,58395.0,122.6183,122.8077,122.3392,122.698,58395.0
2025-04-04 14:20:00,123.09,123.11,122.65,122.76,47247.0,122.698,122.718,122.2594,122.3691,47247.0
2025-04-04 14:25:00,122.73,122.87,122.58,122.7,75266.0,122.3392,122.4787,122.1897,122.3093,75266.0
2025-04-04 14:30:00,122.75,123.24,122.68,123.07,90107.0,122.3591,122.8476,122.2893,122.6781,90107.0
2025-04-04 14:35:00,123.07,123.18,122.73,122.77,45037.0,122.6781,122.7878,122.3392,122.3791,45037.0
2025-04-04 14:40:00,122.78,122.83,122.44,122.78,53086.0,122.389,122.4389,122.0501,122.389,53086.0
2025-04-04 14:45:00,122.78,122.98,122.56,122.8,69333.0,122.389,122.5884,122.1697,122.409,69333.0
2025-04-04 14:50:00,122.82,123.27,122.72,123.08,74035.0,122.4289,122.8775,122.3292,122.6881,74035.0
2025-04-04 14:55:00,123.08,123.46,123.02,123.22,104009.0,122.6881,123.0669,122.6283,122.8276,104009.0
2025-04-04 15:00:00,123.24,123.4,122.75,123.12,86632.0,122.8476,123.0071,122.3591,122.7279,86632.0
2025-04-04 15:05:00,123.12,123.25,122.75,123.18,69753.0,122.7279,122.8575,122.3591,122.7878,69753.0
2025-04-04 15:10:00,123.19,124.1,123.12,124.02,109476.0,122.7977,123.7048,122.7279,123.6251,109476.0
2025-04-04 15:15:00,124.02,124.04,123.4,123.58,102433.0,123.6251,123.645,123.0071,123.1865,102433.0
2025-04-04 15:20:00,123.58,124.28,123.55,124.13,78815.0,123.1865,123.8842,123.1566,123.7347,78815.0
2025-04-04 15:25:00,124.16,124.25,123.76,123.94,101561.0,123.7646,123.8543,123.3659,123.5453,101561.0
2025-04-04 15:30:00,123.94,124.61,123.84,124.61,96018.0,123.5453,124.2132,123.4456,124.2132,96018.0
2025-04-04 15:35:00,124.61,124.72,124.09,124.28,104401.0,124.2132,124.3228,123.6949,123.8842,104401.0
2025-04-04 15:40:00,124.28,124.48,124.11,124.2,123893.0,123.8842,124.0836,123.7148,123.8045,123893.0
2025-04-04 15:45:00,124.17,124.7,123.63,123.65,168997.0,123.7746,124.3029,123.2363,123.2563,168997.0
2025-04-04 15:50:00,123.63,123.71,122.28,122.51,265846.0,123.2363,123.3161,121.8906,122.1199,265846.0
2025-04-04 15:55:00,122.51,122.61,121.8,122.14,665801.0,122.1199,122.2196,121.4121,121.7511,665801.0
2025-04-07 09:30:00,120.21,120.4,118.56,119.05,359585.0,119.8272,120.0166,118.1825,118.6709,359585.0
2025-04-07 09:35:00,119.06,119.06,117.43,117.75,107664.0,118.6809,118.6809,117.0561,117.375,107664.0
2025-04-07 09:40:00,117.87,117.94,116.37,116.75,124441.0,117.4947,117.5644,115.9994,116.3782,124441.0
2025-04-07 09:45:00,116.81,117.52,116.6,117.08,117402.0,116.438,117.1458,116.2287,116.7072,117402.0
2025-04-07 09:50:00,117.17,117.42,116.72,117.24,95609.0,116.7969,117.0461,116.3483,116.8667,95609.0
2025-04-07 09:55:00,117.36,117.99,117.14,117.63,71825.0,116.9863,117.6143,116.767,117.2554,71825.0
2025-04-07 10:00:00,117.73,118.3,117.13,117.21,74773.0,117.3551,117.9233,116.757,116.8368,74773.0
2025-04-07 10:05:00,117.15,117.58,116.96,117.08,82015.0,116.777,117.2056,116.5876,116.7072,82015.0
2025-04-07 10:10:00,117.08,121.99,117.07,121.77,136048.0,116.7072,121.6015,116.6972,121.3822,136048.0
2025-04-07 10:15:00,121.78,123.99,121.78,122.45,93379.0,121.3922,123.5952,121.3922,122.0601,93379.0
2025-04-07 10:20:00,122.26,122.28,119.26,119.4,103981.0,121.8707,121.8906,118.8802,119.0198,103981.0
2025-04-07 10:25:00,119.28,120.07,118.7,119.0,133738.0,118.9002,119.6877,118.322,118.6211,133738.0
2025-04-07 10:30:00,119.0,120.52,118.57,119.48,72541.0,118.6211,120.1362,118.1924,119.0995,72541.0
2025-04-07 10:35:00,119.37,119.53,118.45,118.58,51328.0,118.9899,119.1494,118.0728,118.2024,51328.0
2025-04-07 10:40:00,118.63,119.66,118.45,119.64,38619.0,118.2522,119.279,118.0728,119.259,38619.0
2025-04-07 10:45:00,119.62,119.8,119.2,119.72,35940.0,119.2391,119.4185,118.8204,119.3388,35940.0
2025-04-07 10:50:00,119.87,121.04,119.73,120.92,47750.0,119.4883,120.6546,119.3487,120.5349,47750.0
2025-04-07 10:55:00,120.82,121.4,120.42,121.19,37957.0,120.4353,121.0134,120.0365,120.8041,37957.0
2025-04-07 11:00:00,121.17,121.75,120.73,121.28,62008.0,120.7842,121.3623,120.3456,120.8938,62008.0
2025-04-07 11:05:00,121.28,121.28,119.91,120.26,42548.0,120.8938,120.8938,119.5282,119.877,42548.0
2025-04-07 11:10:00,120.25,120.66,119.0,119.26,73509.0,119.8671,120.2758,118.6211,118.8802,73509.0
2025-04-07 11:15:00,119.23,119.41,118.29,119.24,106156.0,118.8503,119.0298,117.9133,118.8603,106156.0
2025-04-07 11:20:00,119.23,119.81,118.27,118.32,62134.0,118.8503,119.4285,117.8934,117.9432,62134.0
2025-04-07 11:25:00,118.36,118.68,118.05,118.07,47540.0,117.9831,118.3021,117.6741,117.694,47540.0
2025-04-07 11:30:00,118.07,118.69,118.01,118.57,88445.0,117.694,118.312,117.6342,118.1924,88445.0
2025-04-07 11:35:00,118.7,119.34,118.64,118.9,55836.0,118.322,118.96,118.2622,118.5214,55836.0
2025-04-07 11:40:00,118.8,119.79,118.79,119.68,38186.0,118.4217,119.4085,118.4117,119.2989,38186.0
2025-04-07 11:45:00,119.64,119.71,119.08,119.43,38853.0,119.259,119.3288,118.7008,119.0497,38853.0
2025-04-07 11:50:00,119.43,119.72,118.79,119.04,31671.0,119.0497,119.3388,118.4117,118.6609,31671.0
2025-04-07 11:55:00,119.04,119.39,118.88,118.96,61529.0,118.6609,119.0098,118.5014,118.5812,61529.0
2025-04-07 12:00:00,118.96,119.04,118.63,118.9,88390.0,118.5812,118.6609,118.2522,118.5214,88390.0
2025-04-07 12:05:00,118.89,118.99,118.44,118.63,78115.0,118.5114,118.6111,118.0628,118.2522,78115.0
2025-04-07 12:10:00,118.61,118.97,118.41,118.54,90529.0,118.2323,118.5912,118.0329,118.1625,90529.0
2025-04-07 12:15:00,118.47,118.73,118.18,118.44,86404.0,118.0927,118.3519,117.8037,118.0628,86404.0
2025-04-07 12:20:00,118.4,118.74,117.91,118.54,85755.0,118.023,118.3619,117.5345,118.1625,85755.0
2025-04-07 12:25:00,118.57,118.72,118.23,118.46,242551.0,118.1924,118.342,117.8535,118.0828,242551.0
2025-04-07 12:30:00,118.46,119.05,118.3,118.58,84782.0,118.0828,118.6709,117.9233,118.2024,84782.0
2025-04-07 12:35:00,118.58,118.71,118.18,118.59,71203.0,118.2024,118.332,117.8037,118.2124,71203.0
2025-04-07 12:40:00,118.64,118.82,118.19,118.24,52342.0,118.2622,118.4416,117.8136,117.8635,52342.0
2025-04-07 12:45:00,118.24,118.27,117.49,117.81,123711.0,117.8635,117.8934,117.1159,117.4349,123711.0
2025-04-07 12:50:00,117.86,118.07,117.67,118.02,94266.0,117.4847,117.694,117.2953,117.6442,94266.0
2025-04-07 12:55:00,117.99,118.03,117.29,117.35,55636.0,117.6143,117.6542,116.9165,116.9763,55636.0
2025-04-07 13:00:00,117.32,118.5,117.25,117.34,168986.0,116.9464,118.1227,116.8766,116.9663,168986.0
2025-04-07 13:05:00,117.38,117.48,117.01,117.33,60338.0,117.0062,117.1059,116.6374,116.9564,60338.0
2025-04-07 13:10:00,117.33,118.29,117.33,118.27,109496.0,116.9564,117.9133,116.9564,117.8934,109496.0
2025-04-07 13:15:00,118.27,118.66,118.03,118.53,183726.0,117.8934,118.2821,117.6542,118.1526,183726.0
2025-04-07 13:20:00,118.52,118.89,118.26,118.67,102100.0,118.1426,118.5114,117.8834,118.2921,102100.0
2025-04-07 13:25:00,118.71,119.1,118.31,119.04,131934.0,118.332,118.7207,117.9333,118.6609,131934.0
2025-04-07 13:30:00,119.01,119.01,118.32,118.59,71537.0,118.631,118.631,117.9432,118.2124,71537.0
2025-04-07 13:35:00,118.6,119.41,118.6,119.32,77748.0,118.2223,119.0298,118.2223,118.94,77748.0
2025-04-07 13:40:00,119.33,119.62,119.02,119.55,46509.0,118.95,119.2391,118.641,119.1693,46509.0
2025-04-07 13:45:00,119.55,120.25,119.31,119.9,46436.0,119.1693,119.8671,118.9301,119.5182,46436.0
2025-04-07 13:50:00,119.89,120.57,119.88,120.36,59312.0,119.5082,120.1861,119.4983,119.9767,59312.0
2025-04-07 13:55:00,120.33,120.71,120.21,120.7,39991.0,119.9468,120.3256,119.8272,120.3156,39991.0
2025-04-07 14:00:00,120.63,120.87,120.36,120.65,95997.0,120.2459,120.4851,119.9767,120.2658,95997.0
2025-04-07 14:05:00,120.66,120.86,120.28,120.61,121911.0,120.2758,120.4751,119.897,120.2259,121911.0
2025-04-07 14:10:00,120.69,121.05,120.24,120.33,63308.0,120.3057,120.6645,119.8571,119.9468,63308.0
2025-04-07 14:15:00,120.28,121.05,120.23,120.45,80484.0,119.897,120.6645,119.8471,120.0664,80484.0
2025-04-07 14:20:00,120.4,120.61,120.2,120.47,53484.0,120.0166,120.2259,119.8172,120.0864,53484.0
2025-04-07 14:25:00,120.43,120.48,119.85,119.97,43238.0,120.0465,120.0963,119.4684,119.588,43238.0
2025-04-07 14:30:00,119.97,120.31,119.9,120.06,38384.0,119.588,119.9269,119.5182,119.6777,38384.0
2025-04-07 14:35:00,120.09,120.58,120.0,120.32,59674.0,119.7076,120.196,119.6179,119.9369,59674.0
2025-04-07 14:40:00,120.32,120.55,120.05,120.05,84957.0,119.9369,120.1661,119.6677,119.6677,84957.0
2025-04-07 14:45:00,120.1,120.22,119.71,119.98,160553.0,119.7176,119.8372,119.3288,119.5979,160553.0
2025-04-07 14:50:00,119.98,119.98,119.5,119.62,112028.0,119.5979,119.5979,119.1195,119.2391,112028.0
2025-04-07 14:55:00,119.59,119.72,119.39,119.43,89456.0,119.2092,119.3388,119.0098,119.0497,89456.0
2025-04-07 15:00:00,119.42,119.81,119.27,119.33,101919.0,119.0397,119.4285,118.8902,118.95,101919.0
2025-04-07 15:05:00,119.33,119.43,118.88,118.97,69870.0,118.95,119.0497,118.5014,118.5912,69870.0
2025-04-07 15:10:00,118.97,119.02,118.73,118.8,54421.0,118.5912,118.641,118.3519,118.4217,54421.0
2025-04-07 15:15:00,118.77,119.12,118.26,119.12,53279.0,118.3918,118.7407,117.8834,118.7407,53279.0
2025-04-07 15:20:00,119.09,119.32,118.78,118.87,48674.0,118.7108,118.94,118.4018,118.4915,48674.0
2025-04-07 15:25:00,118.88,118.96,118.48,118.58,45819.0,118.5014,118.5812,118.1027,118.2024,45819.0
2025-04-07 15:30:00,118.62,119.88,118.58,119.57,75953.0,118.2423,119.4983,118.2024,119.1892,75953.0
2025-04-07 15:35:00,119.59,119.67,119.19,119.26,95236.0,119.2092,119.2889,118.8105,118.8802,95236.0
2025-04-07 15:40:00,119.29,119.44,118.46,118.47,64584.0,118.9101,119.0597,118.0828,118.0927,64584.0
2025-04-07 15:45:00,118.5,118.89,118.49,118.73,63983.0,118.1227,118.5114,118.1127,118.3519,63983.0
2025-04-07 15:50:00,118.75,118.98,118.4,118.87,120695.0,118.3719,118.6011,118.023,118.4915,120695.0
2025-04-07 15:55:00,118.88,119.23,118.84,119.18,471974.0,118.5014,118.8503,118.4616,118.8005,471974.0
2025-04-08 09:30:00,122.36,124.13,121.4,122.47,192268.0,121.9704,123.7347,121.0134,122.08,192268.0
2025-04-08 09:35:00,122.47,122.92,121.43,122.69,74945.0,122.08,122.5286,121.0433,122.2993,74945.0
2025-04-08 09:40:00,122.82,123.43,122.4,123.1,110258.0,122.4289,123.037,122.0102,122.708,110258.0
2025-04-08 09:45:00,123.0,123.53,122.9,123.18,68888.0,122.6083,123.1366,122.5086,122.7878,68888.0
2025-04-08 09:50:00,123.22,123.74,122.9,123.59,61514.0,122.8276,123.346,122.5086,123.1964,61514.0
2025-04-08 09:55:00,123.58,124.4,123.48,124.18,107896.0,123.1865,124.0039,123.0868,123.7846,107896.0
2025-04-08 10:00:00,124.18,124.42,124.05,124.17,74434.0,123.7846,124.0238,123.655,123.7746,74434.0
2025-04-08 10:05:00,124.18,124.76,123.98,124.6,95167.0,123.7846,124.3627,123.5852,124.2032,95167.0
2025-04-08 10:10:00,124.62,124.68,124.08,124.44,58793.0,124.2232,124.283,123.6849,124.0437,58793.0
2025-04-08 10:15:00,124.4,124.87,124.22,124.57,115466.0,124.0039,124.4724,123.8244,124.1733,115466.0
2025-04-08 10:20:00,124.56,124.77,124.09,124.19,78194.0,124.1634,124.3727,123.6949,123.7945,78194.0
2025-04-08 10:25:00,124.19,124.51,123.99,124.36,59917.0,123.7945,124.1135,123.5952,123.964,59917.0
2025-04-08 10:30:00,124.35,124.38,123.91,124.29,154570.0,123.954,123.9839,123.5154,123.8942,154570.0
2025-04-08 10:35:00,124.28,124.33,123.99,124.04,62909.0,123.8842,123.9341,123.5952,123.645,62909.0
2025-04-08 10:40:00,124.0,124.06,123.54,123.66,75196.0,123.6051,123.6649,123.1466,123.2662,75196.0
2025-04-08 10:45:00,123.68,123.83,123.41,123.65,59561.0,123.2862,123.4357,123.017,123.2563,59561.0
2025-04-08 10:50:00,123.7,124.07,123.65,123.97,57427.0,123.3061,123.6749,123.2563,123.5752,57427.0
2025-04-08 10:55:00,123.99,124.04,123.43,123.55,73007.0,123.5952,123.645,123.037,123.1566,73007.0
2025-04-08 11:00:00,123.56,123.73,123.21,123.21,36394.0,123.1665,123.336,122.8177,122.8177,36394.0
2025-04-08 11:05:00,123.21,123.31,122.64,122.87,125449.0,122.8177,122.9173,122.2495,122.4787,125449.0
2025-04-08 11:10:00,122.86,122.89,122.16,122.21,71360.0,122.4688,122.4987,121.771,121.8208,71360.0
2025-04-08 11:15:00,122.28,122.39,121.75,122.2,89602.0,121.8906,122.0003,121.3623,121.8109,89602.0
2025-04-08 11:20:00,122.24,122.49,121.86,121.86,85487.0,121.8507,122.0999,121.472,121.472,85487.0
2025-04-08 11:25:00,121.96,122.3,121.93,122.13,61655.0,121.5716,121.9106,121.5417,121.7411,61655.0
2025-04-08 11:30:00,122.19,122.55,122.13,122.34,49180.0,121.8009,122.1598,121.7411,121.9504,49180.0
2025-04-08 11:35:00,122.32,122.42,122.08,122.3,55435.0,121.9305,122.0302,121.6913,121.9106,55435.0
2025-04-08 11:40:00,122.22,122.56,122.19,122.44,21893.0,121.8308,122.1697,121.8009,122.0501,21893.0
2025-04-08 11:45:00,122.43,122.6,121.95,122.01,25954.0,122.0401,122.2096,121.5617,121.6215,25954.0
2025-04-08 11:50:00,122.04,122.11,121.82,121.96,28085.0,121.6514,121.7212,121.4321,121.5716,28085.0
2025-04-08 11:55:00,121.97,122.4,121.95,122.4,58138.0,121.5816,122.0102,121.5617,122.0102,58138.0
2025-04-08 12:00:00,122.3,122.83,122.25,122.75,58319.0,121.9106,122.4389,121.8607,122.3591,58319.0
2025-04-08 12:05:00,122.76,123.01,122.15,122.15,31439.0,122.3691,122.6183,121.761,121.761,31439.0
2025-04-08 12:10:00,122.23,122.63,122.19,122.4,58151.0,121.8408,122.2395,121.8009,122.0102,58151.0
2025-04-08 12:15:00,122.41,122.5,121.81,122.0,59061.0,122.0202,122.1099,121.4221,121.6115,59061.0
2025-04-08 12:20:00,121.92,122.07,121.71,121.79,28218.0,121.5318,121.6813,121.3224,121.4022,28218.0
2025-04-08 12:25:00,121.79,122.67,121.6,122.62,27051.0,121.4022,122.2794,121.2128,122.2295,27051.0
2025-04-08 12:30:00,122.68,122.72,122.09,122.38,41278.0,122.2893,122.3292,121.7012,121.9903,41278.0
2025-04-08 12:35:00,122.32,122.36,121.59,121.75,20475.0,121.9305,121.9704,121.2028,121.3623,20475.0
2025-04-08 12:40:00,121.68,121.77,121.31,121.44,21952.0,121.2925,121.3822,120.9237,121.0533,21952.0
2025-04-08 12:45:00,121.43,121.82,121.38,121.76,50509.0,121.0433,121.4321,120.9935,121.3723,50509.0
2025-04-08 12:50:00,121.88,121.93,121.6,121.63,13812.0,121.4919,121.5417,121.2128,121.2427,13812.0
2025-04-08 12:55:00,121.63,121.75,121.19,121.26,26737.0,121.2427,121.3623,120.8041,120.8739,26737.0
2025-04-08 13:00:00,121.31,121.36,120.74,120.89,76100.0,120.9237,120.9735,120.3555,120.505,76100.0
2025-04-08 13:05:00,120.96,121.11,120.45,120.62,47455.0,120.5748,120.7243,120.0664,120.2359,47455.0
2025-04-08 13:10:00,120.62,120.65,120.05,120.43,90882.0,120.2359,120.2658,119.6677,120.0465,90882.0
2025-04-08 13:15:00,120.43,120.62,120.24,120.34,51815.0,120.0465,120.2359,119.8571,119.9568,51815.0
2025-04-08 13:20:00,120.34,120.35,119.85,120.09,74479.0,119.9568,119.9668,119.4684,119.7076,74479.0
2025-04-08 13:25:00,120.09,120.36,119.75,119.84,34004.0,119.7076,119.9767,119.3687,119.4584,34004.0
2025-04-08 13:30:00,119.84,120.21,119.7,119.93,21660.0,119.4584,119.8272,119.3188,119.5481,21660.0
2025-04-08 13:35:00,119.88,120.53,119.88,120.22,33831.0,119.4983,120.1462,119.4983,119.8372,33831.0
2025-04-08 13:40:00,120.32,121.32,120.24,121.18,49020.0,119.9369,120.9337,119.8571,120.7941,49020.0
2025-04-08 13:45:00,121.13,121.17,120.5,120.58,26517.0,120.7443,120.7842,120.1163,120.196,26517.0
2025-04-08 13:50:00,120.58,120.89,120.36,120.72,61750.0,120.196,120.505,119.9767,120.3356,61750.0
2025-04-08 13:55:00,120.72,121.06,120.64,121.02,61538.0,120.3356,120.6745,120.2558,120.6346,61538.0
2025-04-08 14:00:00,120.99,121.02,120.53,120.89,70505.0,120.6047,120.6346,120.1462,120.505,70505.0
2025-04-08 14:05:00,120.89,120.89,120.41,120.49,45196.0,120.505,120.505,120.0266,120.1063,45196.0
2025-04-08 14:10:00,120.49,120.56,119.76,119.86,60793.0,120.1063,120.1761,119.3786,119.4783,60793.0
2025-04-08 14:15:00,119.89,120.72,119.85,120.72,65436.0,119.5082,120.3356,119.4684,120.3356,65436.0
2025-04-08 14:20:00,120.78,120.88,120.59,120.88,30868.0,120.3954,120.4951,120.206,120.4951,30868.0
2025-04-08 14:25:00,120.88,120.88,120.33,120.56,70644.0,120.4951,120.4951,119.9468,120.1761,70644.0
2025-04-08 14:30:00,120.56,121.59,120.56,121.04,123990.0,120.1761,121.2028,120.1761,120.6546,123990.0
2025-04-08 14:35:00,121.04,121.2,120.65,121.15,157369.0,120.6546,120.8141,120.2658,120.7642,157369.0
2025-04-08 14:40:00,121.1,121.32,121.02,121.07,89913.0,120.7144,120.9337,120.6346,120.6845,89913.0
2025-04-08 14:45:00,121.09,121.46,121.02,121.39,111679.0,120.7044,121.0732,120.6346,121.0035,111679.0
2025-04-08 14:50:00,121.38,121.56,121.15,121.45,116363.0,120.9935,121.1729,120.7642,121.0633,116363.0
2025-04-08 14:55:00,121.45,121.49,121.01,121.17,73177.0,121.0633,121.1031,120.6247,120.7842,73177.0
2025-04-08 15:00:00,121.17,121.17,120.87,120.99,108914.0,120.7842,120.7842,120.4851,120.6047,108914.0
2025-04-08 15:05:00,120.95,120.99,120.42,120.48,133558.0,120.5649,120.6047,120.0365,120.0963,133558.0
2025-04-08 15:10:00,120.48,120.78,120.28,120.28,73093.0,120.0963,120.3954,119.897,119.897,73093.0
2025-04-08 15:15:00,120.34,120.44,119.91,120.06,50169.0,119.9568,120.0565,119.5282,119.6777,50169.0
2025-04-08 15:20:00,120.07,120.49,120.0,120.42,48069.0,119.6877,120.1063,119.6179,120.0365,48069.0
2025-04-08 15:25:00,120.46,120.82,120.45,120.59,40717.0,120.0764,120.4353,120.0664,120.206,40717.0
2025-04-08 15:30:00,120.59,120.59,120.1,120.18,73864.0,120.206,120.206,119.7176,119.7973,73864.0
2025-04-08 15:35:00,120.11,120.13,119.29,119.43,90906.0,119.7275,119.7475,118.9101,119.0497,90906.0
2025-04-08 15:40:00,119.47,119.69,119.13,119.13,96414.0,119.0896,119.3089,118.7506,118.7506,96414.0
2025-04-08 15:45:00,119.16,119.32,118.59,118.69,90358.0,118.7806,118.94,118.2124,118.312,90358.0
2025-04-08 15:50:00,118.73,120.05,118.66,119.98,109566.0,118.3519,119.6677,118.2821,119.5979,109566.0
2025-04-08 15:55:00,119.92,120.25,119.83,120.05,347180.0,119.5381,119.8671,119.4484,119.6677,347180.0
2025-04-09 09:30:00,119.75,121.57,119.75,120.0,207676.0,119.3687,121.1829,119.3687,119.6179,207676.0
2025-04-09 09:35:00,120.06,121.47,119.99,121.44,46330.0,119.6777,121.0832,119.6079,121.0533,46330.0
2025-04-09 09:40:00,121.54,121.96,120.66,120.67,51766.0,121.153,121.5716,120.2758,120.2857,51766.0
2025-04-09 09:45:00,120.82,121.28,120.56,120.92,57845.0,120.4353,120.8938,120.1761,120.5349,57845.0
2025-04-09 09:50:00,120.98,121.7,120.98,121.28,35009.0,120.5948,121.3125,120.5948,120.8938,35009.0
2025-04-09 09:55:00,121.37,121.4,120.62,121.18,32025.0,120.9835,121.0134,120.2359,120.7941,32025.0
2025-04-09 10:00:00,121.08,122.03,121.07,121.62,44333.0,120.6944,121.6414,120.6845,121.2327,44333.0
2025-04-09 10:05:00,121.54,121.54,120.72,121.03,35596.0,121.153,121.153,120.3356,120.6446,35596.0
2025-04-09 10:10:00,120.89,121.26,120.55,120.72,55080.0,120.505,120.8739,120.1661,120.3356,55080.0
2025-04-09 10:15:00,120.73,120.99,120.44,120.49,51421.0,120.3456,120.6047,120.0565,120.1063,51421.0
2025-04-09 10:20:00,120.52,120.72,120.08,120.56,47530.0,120.1362,120.3356,119.6976,120.1761,47530.0
2025-04-09 10:25:00,120.56,120.98,120.49,120.92,56385.0,120.1761,120.5948,120.1063,120.5349,56385.0
2025-04-09 10:30:00,120.91,121.64,120.75,121.44,37492.0,120.525,121.2527,120.3655,121.0533,37492.0
2025-04-09 10:35:00,121.4,121.4,120.87,120.9,29252.0,121.0134,121.0134,120.4851,120.515,29252.0
2025-04-09 10:40:00,120.95,121.15,120.86,121.14,103557.0,120.5649,120.7642,120.4751,120.7542,103557.0
2025-04-09 10:45:00,121.13,121.76,121.06,121.15,144285.0,120.7443,121.3723,120.6745,120.7642,144285.0
2025-04-09 10:50:00,121.2,121.27,120.47,120.73,55926.0,120.8141,120.8838,120.0864,120.3456,55926.0
2025-04-09 10:55:00,120.69,120.89,120.13,120.13,57570.0,120.3057,120.505,119.7475,119.7475,57570.0
2025-04-09 11:00:00,120.15,120.66,120.04,120.63,39930.0,119.7674,120.2758,119.6577,120.2459,39930.0
2025-04-09 11:05:00,120.67,121.18,120.6,120.73,82142.0,120.2857,120.7941,120.216,120.3456,82142.0
2025-04-09 11:10:00,120.84,121.2,120.78,121.13,66515.0,120.4552,120.8141,120.3954,120.7443,66515.0
2025-04-09 11:15:00,121.18,121.58,121.16,121.19,78309.0,120.7941,121.1928,120.7742,120.8041,78309.0
2025-04-09 11:20:00,121.22,121.6,121.09,121.56,74888.0,120.834,121.2128,120.7044,121.1729,74888.0
2025-04-09 11:25:00,121.56,121.65,121.23,121.35,57460.0,121.1729,121.2626,120.844,120.9636,57460.0
2025-04-09 11:30:00,121.36,121.62,120.96,120.97,113567.0,120.9735,121.2327,120.5748,120.5848,113567.0
2025-04-09 11:35:00,120.96,121.16,120.79,120.87,37335.0,120.5748,120.7742,120.4054,120.4851,37335.0
2025-04-09 11:40:00,120.84,121.01,120.77,120.82,32132.0,120.4552,120.6247,120.3854,120.4353,32132.0
2025-04-09 11:45:00,120.82,121.31,120.6,121.14,45576.0,120.4353,120.9237,120.216,120.7542,45576.0
2025-04-09 11:50:00,121.03,121.08,120.63,120.67,26412.0,120.6446,120.6944,120.2459,120.2857,26412.0
2025-04-09 11:55:00,120.66,120.75,120.45,120.71,45769.0,120.2758,120.3655,120.0664,120.3256,45769.0
2025-04-09 12:00:00,120.69,120.69,120.4,120.5,30595.0,120.3057,120.3057,120.0166,120.1163,30595.0
2025-04-09 12:05:00,120.48,120.85,120.47,120.75,25955.0,120.0963,120.4652,120.0864,120.3655,25955.0
2025-04-09 12:10:00,120.75,121.57,120.69,121.56,57868.0,120.3655,121.1829,120.3057,121.1729,57868.0
2025-04-09 12:15:00,121.52,121.54,121.25,121.4,32482.0,121.133,121.153,120.8639,121.0134,32482.0
2025-04-09 12:20:00,121.4,121.57,121.26,121.47,22615.0,121.0134,121.1829,120.8739,121.0832,22615.0
2025-04-09 12:25:00,121.4,121.76,121.38,121.61,24603.0,121.0134,121.3723,120.9935,121.2228,24603.0
2025-04-09 12:30:00,121.53,121.84,121.47,121.84,32333.0,121.143,121.452,121.0832,121.452,32333.0
2025-04-09 12:35:00,121.84,121.96,121.58,121.81,30795.0,121.452,121.5716,121.1928,121.4221,30795.0
2025-04-09 12:40:00,121.81,121.85,121.61,121.67,16319.0,121.4221,121.462,121.2228,121.2826,16319.0
2025-04-09 12:45:00,121.72,122.07,121.69,122.05,35553.0,121.3324,121.6813,121.3025,121.6613,35553.0
2025-04-09 12:50:00,122.09,122.21,121.88,122.21,32415.0,121.7012,121.8208,121.4919,121.8208,32415.0
2025-04-09 12:55:00,122.19,122.41,122.11,122.17,28685.0,121.8009,122.0202,121.7212,121.781,28685.0
2025-04-09 13:00:00,122.17,123.04,122.16,122.83,50234.0,121.781,122.6482,121.771,122.4389,50234.0
2025-04-09 13:05:00,122.88,122.92,122.31,122.31,17069.0,122.4887,122.5286,121.9205,121.9205,17069.0
2025-04-09 13:10:00,122.31,122.32,122.12,122.29,17070.0,121.9205,121.9305,121.7311,121.9006,17070.0
2025-04-09 13:15:00,122.34,124.87,121.42,124.5,106352.0,121.9504,124.4724,121.0334,124.1035,106352.0
2025-04-09 13:20:00,124.37,127.25,123.93,126.93,139612.0,123.974,126.8448,123.5354,126.5258,139612.0
2025-04-09 13:25:00,126.93,128.99,126.87,126.93,110215.0,126.5258,128.5792,126.466,126.5258,110215.0
2025-04-09 13:30:00,127.0,127.94,126.75,127.04,210217.0,126.5956,127.5326,126.3464,126.6355,210217.0
2025-04-09 13:35:00,127.04,128.22,126.0,126.13,170927.0,126.6355,127.8117,125.5988,125.7284,170927.0
2025-04-09 13:40:00,126.22,126.26,124.43,124.93,230181.0,125.8181,125.8579,124.0338,124.5322,230181.0
2025-04-09 13:45:00,125.01,127.06,124.74,126.33,231334.0,124.6119,126.6554,124.3428,125.9277,231334.0
2025-04-09 13:50:00,126.35,127.03,125.92,126.68,58539.0,125.9477,126.6255,125.519,126.2766,58539.0
2025-04-09 13:55:00,126.5,127.84,126.25,127.52,37357.0,126.0972,127.4329,125.848,127.1139,37357.0
2025-04-09 14:00:00,127.41,127.94,126.88,127.89,132103.0,127.0043,127.5326,126.476,127.4828,132103.0
2025-04-09 14:05:00,127.74,127.74,126.38,126.62,61134.0,127.3332,127.3332,125.9776,126.2168,61134.0
2025-04-09 14:10:00,126.59,127.26,126.26,126.73,62023.0,126.1869,126.8548,125.8579,126.3264,62023.0
2025-04-09 14:15:00,126.84,127.26,126.61,126.74,107423.0,126.4361,126.8548,126.2068,126.3364,107423.0
2025-04-09 14:20:00,126.66,127.19,126.19,126.99,93357.0,126.2567,126.785,125.7882,126.5856,93357.0
2025-04-09 14:25:00,126.91,127.73,126.84,127.61,127821.0,126.5059,127.3233,126.4361,127.2036,127821.0
2025-04-09 14:30:00,127.52,127.88,125.75,126.11,112722.0,127.1139,127.4728,125.3496,125.7084,112722.0
2025-04-09 14:35:00,126.21,126.66,126.12,126.15,82433.0,125.8081,126.2567,125.7184,125.7483,82433.0
2025-04-09 14:40:00,125.98,126.21,124.71,125.1,146964.0,125.5788,125.8081,124.3129,124.7016,146964.0
2025-04-09 14:45:00,125.08,125.64,124.62,125.54,96550.0,124.6817,125.2399,124.2232,125.1402,96550.0
2025-04-09 14:50:00,125.48,126.07,125.33,125.63,72659.0,125.0804,125.6685,124.9309,125.2299,72659.0
2025-04-09 14:55:00,125.63,125.93,125.15,125.34,109800.0,125.2299,125.529,124.7515,124.9409,109800.0
2025-04-09 15:00:00,125.3,126.54,125.14,126.34,99476.0,124.901,126.1371,124.7415,125.9377,99476.0
2025-04-09 15:05:00,126.33,126.49,126.05,126.39,96231.0,125.9277,126.0872,125.6486,125.9875,96231.0
2025-04-09 15:10:00,126.3,126.68,126.22,126.45,99058.0,125.8978,126.2766,125.8181,126.0473,99058.0
2025-04-09 15:15:00,126.45,126.64,126.0,126.52,89857.0,126.0473,126.2367,125.5988,126.1171,89857.0
2025-04-09 15:20:00,126.49,126.96,126.32,126.93,126074.0,126.0872,126.5557,125.9178,126.5258,126074.0
2025-04-09 15:25:00,126.93,127.07,126.49,126.63,88826.0,126.5258,126.6654,126.0872,126.2268,88826.0
2025-04-09 15:30:00,126.64,126.93,126.02,126.33,128115.0,126.2367,126.5258,125.6187,125.9277,128115.0
2025-04-09 15:35:00,126.31,126.52,125.95,126.03,144970.0,125.9078,126.1171,125.5489,125.6287,144970.0
2025-04-09 15:40:00,126.0,126.16,125.61,125.76,112758.0,125.5988,125.7583,125.21,125.3595,112758.0
2025-04-09 15:45:00,125.79,126.39,125.77,126.2,106536.0,125.3894,125.9875,125.3695,125.7981,106536.0
2025-04-09 15:50:00,126.24,126.74,126.18,126.28,266829.0,125.838,126.3364,125.7782,125.8779,266829.0
2025-04-09 15:55:00,126.27,126.47,125.83,126.05,792472.0,125.8679,126.0673,125.4293,125.6486,792472.0
2025-04-10 09:30:00,125.97,126.34,125.05,125.65,154734.0,125.5689,125.9377,124.6518,125.2499,154734.0
2025-04-10 09:35:00,125.65,127.31,125.58,126.8,44134.0,125.2499,126.9046,125.1801,126.3962,44134.0
2025-04-10 09:40:00,126.76,126.93,125.79,126.43,35063.0,126.3564,126.5258,125.3894,126.0274,35063.0
2025-04-10 09:45:00,126.52,127.22,126.4,127.16,43599.0,126.1171,126.8149,125.9975,126.7551,43599.0
2025-04-10 09:50:00,127.1,127.53,126.73,126.84,28649.0,126.6953,127.1239,126.3264,126.4361,28649.0
2025-04-10 09:55:00,126.87,126.93,126.44,126.5,20112.0,126.466,126.5258,126.0374,126.0972,20112.0
2025-04-10 10:00:00,126.64,126.84,126.17,126.56,31321.0,126.2367,126.4361,125.7682,126.157,31321.0
2025-04-10 10:05:00,126.56,126.83,126.1,126.69,37913.0,126.157,126.4261,125.6985,126.2866,37913.0
2025-04-10 10:10:00,126.69,126.71,126.2,126.62,25846.0,126.2866,126.3065,125.7981,126.2168,25846.0
2025-04-10 10:15:00,126.66,126.81,126.46,126.6,21899.0,126.2567,126.4062,126.0573,126.1969,21899.0
2025-04-10 10:20:00,126.63,127.22,126.46,127.22,27721.0,126.2268,126.8149,126.0573,126.8149,27721.0
2025-04-10 10:25:00,127.16,127.26,126.64,126.65,20988.0,126.7551,126.8548,126.2367,126.2467,20988.0
2025-04-10 10:30:00,126.81,127.47,126.67,127.41,25534.0,126.4062,127.0641,126.2666,127.0043,25534.0
2025-04-10 10:35:00,127.42,127.72,127.39,127.65,45227.0,127.0142,127.3133,126.9843,127.2435,45227.0
2025-04-10 10:40:00,127.65,127.77,127.42,127.48,67686.0,127.2435,127.3631,127.0142,127.0741,67686.0
2025-04-10 10:45:00,127.45,127.52,127.21,127.41,30315.0,127.0442,127.1139,126.8049,127.0043,30315.0
2025-04-10 10:50:00,127.38,127.63,127.2,127.53,43589.0,126.9744,127.2236,126.7949,127.1239,43589.0
2025-04-10 10:55:00,127.58,127.76,126.8,126.8,106191.0,127.1737,127.3532,126.3962,126.3962,106191.0
2025-04-10 11:00:00,126.83,127.34,126.69,127.13,90841.0,126.4261,126.9345,126.2866,126.7252,90841.0
2025-04-10 11:05:00,127.12,127.58,127.06,127.35,42492.0,126.7152,127.1737,126.6554,126.9445,42492.0
2025-04-10 11:10:00,127.33,127.51,126.82,127.06,39969.0,126.9245,127.104,126.4162,126.6554,39969.0
2025-04-10 11:15:00,126.94,127.03,126.26,126.34,76381.0,126.5358,126.6255,125.8579,125.9377,76381.0
2025-04-10 11:20:00,126.42,126.65,126.14,126.18,27901.0,126.0174,126.2467,125.7383,125.7782,27901.0
2025-04-10 11:25:00,126.15,126.54,126.11,126.34,31426.0,125.7483,126.1371,125.7084,125.9377,31426.0
2025-04-10 11:30:00,126.26,126.43,126.03,126.28,41323.0,125.8579,126.0274,125.6287,125.8779,41323.0
2025-04-10 11:35:00,126.28,126.5,126.06,126.25,68571.0,125.8779,126.0972,125.6586,125.848,68571.0
2025-04-10 11:40:00,126.23,126.55,125.82,125.86,59105.0,125.828,126.147,125.4193,125.4592,59105.0
2025-04-10 11:45:00,125.86,126.14,125.79,125.9,27730.0,125.4592,125.7383,125.3894,125.4991,27730.0
2025-04-10 11:50:00,125.93,126.09,125.8,126.09,25084.0,125.529,125.6885,125.3994,125.6885,25084.0
2025-04-10 11:55:00,126.07,126.12,125.48,125.64,34445.0,125.6685,125.7184,125.0804,125.2399,34445.0
2025-04-10 12:00:00,125.59,125.93,125.11,125.16,43733.0,125.1901,125.529,124.7116,124.7614,43733.0
2025-04-10 12:05:00,125.14,125.72,125.1,125.47,31115.0,124.7415,125.3197,124.7016,125.0705,31115.0
2025-04-10 12:10:00,125.47,125.69,125.26,125.32,28652.0,125.0705,125.2898,124.8611,124.9209,28652.0
2025-04-10 12:15:00,125.28,125.32,124.74,124.79,44325.0,124.8811,124.9209,124.3428,124.3926,44325.0
2025-04-10 12:20:00,124.86,124.86,123.81,124.53,54151.0,124.4624,124.4624,123.4157,124.1335,54151.0
2025-04-10 12:25:00,124.61,124.92,124.04,124.55,54631.0,124.2132,124.5222,123.645,124.1534,54631.0
2025-04-10 12:30:00,124.53,125.72,124.52,125.65,42912.0,124.1335,125.3197,124.1235,125.2499,42912.0
2025-04-10 12:35:00,125.68,125.96,125.25,125.74,32507.0,125.2798,125.5589,124.8512,125.3396,32507.0
2025-04-10 12:40:00,125.74,125.81,125.37,125.61,38168.0,125.3396,125.4094,124.9708,125.21,38168.0
2025-04-10 12:45:00,125.5,126.02,125.13,125.9,35136.0,125.1004,125.6187,124.7315,125.4991,35136.0
2025-04-10 12:50:00,125.87,126.06,125.46,125.76,31120.0,125.4692,125.6586,125.0605,125.3595,31120.0
2025-04-10 12:55:00,125.77,126.24,125.67,126.0,39662.0,125.3695,125.838,125.2698,125.5988,39662.0
2025-04-10 13:00:00,125.98,127.04,125.94,126.48,95683.0,125.5788,126.6355,125.539,126.0772,95683.0
2025-04-10 13:05:00,126.48,126.48,125.47,125.53,54143.0,126.0772,126.0772,125.0705,125.1303,54143.0
2025-04-10 13:10:00,125.58,125.68,124.91,125.2,26594.0,125.1801,125.2798,124.5122,124.8013,26594.0
2025-04-10 13:15:00,125.16,125.54,125.04,125.45,33665.0,124.7614,125.1402,124.6418,125.0505,33665.0
2025-04-10 13:20:00,125.54,125.56,124.79,125.38,25124.0,125.1402,125.1602,124.3926,124.9807,25124.0
2025-04-10 13:25:00,125.39,125.95,125.39,125.84,21926.0,124.9907,125.5489,124.9907,125.4393,21926.0
2025-04-10 13:30:00,125.86,126.3,125.83,125.95,38384.0,125.4592,125.8978,125.4293,125.5489,38384.0
2025-04-10 13:35:00,125.95,126.5,125.87,126.23,62346.0,125.5489,126.0972,125.4692,125.828,62346.0
2025-04-10 13:40:00,126.16,126.87,126.07,126.86,39983.0,125.7583,126.466,125.6685,126.456,39983.0
2025-04-10 13:45:00,126.78,127.32,126.71,126.8,42220.0,126.3763,126.9146,126.3065,126.3962,42220.0
2025-04-10 13:50:00,126.79,127.11,126.52,126.93,46474.0,126.3863,126.7052,126.1171,126.5258,46474.0
2025-04-10 13:55:00,126.93,127.19,126.85,126.86,36818.0,126.5258,126.785,126.4461,126.456,36818.0
2025-04-10 14:00:00,126.83,127.77,126.65,127.61,34746.0,126.4261,127.3631,126.2467,127.2036,34746.0
2025-04-10 14:05:00,127.6,127.73,126.63,126.69,59713.0,127.1937,127.3233,126.2268,126.2866,59713.0
2025-04-10 14:10:00,126.63,126.78,126.19,126.29,62435.0,126.2268,126.3763,125.7882,125.8878,62435.0
2025-04-10 14:15:00,126.26,126.96,126.2,126.78,45261.0,125.8579,126.5557,125.7981,126.3763,45261.0
2025-04-10 14:20:00,126.84,127.8,126.84,127.71,65388.0,126.4361,127.393,126.4361,127.3033,65388.0
2025-04-10 14:25:00,127.71,128.19,127.53,128.12,95321.0,127.3033,127.7818,127.1239,127.712,95321.0
2025-04-10 14:30:00,128.16,128.29,127.6,127.64,99958.0,127.7519,127.8815,127.1937,127.2335,99958.0
2025-04-10 14:35:00,127.66,127.79,127.43,127.63,64732.0,127.2535,127.3831,127.0242,127.2236,64732.0
2025-04-10 14:40:00,127.72,128.33,127.6,128.25,29876.0,127.3133,127.9214,127.1937,127.8416,29876.0
2025-04-10 14:45:00,128.24,128.24,127.43,127.57,38531.0,127.8316,127.8316,127.0242,127.1638,38531.0
2025-04-10 14:50:00,127.61,127.9,127.2,127.21,30733.0,127.2036,127.4927,126.7949,126.8049,30733.0
2025-04-10 14:55:00,127.17,127.74,127.02,127.48,31266.0,126.765,127.3332,126.6155,127.0741,31266.0
2025-04-10 15:00:00,127.54,128.25,127.27,128.14,46390.0,127.1339,127.8416,126.8647,127.732,46390.0
2025-04-10 15:05:00,128.19,128.27,127.41,127.46,42234.0,127.7818,127.8615,127.0043,127.0541,42234.0
2025-04-10 15:10:00,127.54,127.77,127.37,127.68,41482.0,127.1339,127.3631,126.9644,127.2734,41482.0
2025-04-10 15:15:00,127.66,128.05,127.48,127.96,53008.0,127.2535,127.6422,127.0741,127.5525,53008.0
2025-04-10 15:20:00,127.98,128.43,127.44,127.59,47792.0,127.5725,128.021,127.0342,127.1837,47792.0
2025-04-10 15:25:00,127.59,127.82,127.06,127.15,49919.0,127.1837,127.413,126.6554,126.7451,49919.0
2025-04-10 15:30:00,127.04,127.63,126.93,127.35,59052.0,126.6355,127.2236,126.5258,126.9445,59052.0
2025-04-10 15:35:00,127.31,127.46,126.98,127.05,48081.0,126.9046,127.0541,126.5757,126.6454,48081.0
2025-04-10 15:40:00,127.04,127.18,126.3,126.37,104440.0,126.6355,126.775,125.8978,125.9676,104440.0
2025-04-10 15:45:00,126.37,126.96,126.36,126.82,68118.0,125.9676,126.5557,125.9576,126.4162,68118.0
2025-04-10 15:50:00,126.74,127.8,126.66,127.61,130710.0,126.3364,127.393,126.2567,127.2036,130710.0
2025-04-10 15:55:00,127.58,127.94,127.13,127.45,398747.0,127.1737,127.5326,126.7252,127.0442,398747.0
2025-04-11 09:30:00,126.53,128.48,126.17,128.48,171582.0,126.1271,128.0709,125.7682,128.0709,171582.0
2025-04-11 09:35:00,128.42,128.51,127.25,127.95,61460.0,128.0111,128.1008,126.8448,127.5426,61460.0
2025-04-11 09:40:00,128.14,128.14,127.45,127.8,51212.0,127.732,127.732,127.0442,127.393,51212.0
2025-04-11 09:45:00,127.81,128.73,127.62,128.51,40290.0,127.403,128.3201,127.2136,128.1008,40290.0
2025-04-11 09:50:00,128.45,128.7,128.08,128.62,41903.0,128.041,128.2902,127.6721,128.2104,41903.0
2025-04-11 09:55:00,128.57,128.82,128.18,128.37,43010.0,128.1606,128.4098,127.7718,127.9612,43010.0
2025-04-11 10:00:00,128.1,128.26,127.63,128.1,63595.0,127.6921,127.8516,127.2236,127.6921,63595.0
2025-04-11 10:05:00,127.95,128.13,127.38,127.57,88474.0,127.5426,127.722,126.9744,127.1638,88474.0
2025-04-11 10:10:00,127.63,127.68,126.94,127.59,68818.0,127.2236,127.2734,126.5358,127.1837,68818.0
2025-04-11 10:15:00,127.6,127.75,127.04,127.11,39435.0,127.1937,127.3432,126.6355,126.7052,39435.0
2025-04-11 10:20:00,127.11,127.2,126.43,126.59,44487.0,126.7052,126.7949,126.0274,126.1869,44487.0
2025-04-11 10:25:00,126.6,126.83,126.18,126.38,48290.0,126.1969,126.4261,125.7782,125.9776,48290.0
2025-04-11 10:30:00,126.38,126.93,126.31,126.93,40959.0,125.9776,126.5258,125.9078,126.5258,40959.0
2025-04-11 10:35:00,126.91,127.06,126.63,126.82,41826.0,126.5059,126.6554,126.2268,126.4162,41826.0
2025-04-11 10:40:00,126.73,126.98,126.45,126.69,28402.0,126.3264,126.5757,126.0473,126.2866,28402.0
2025-04-11 10:45:00,126.77,127.32,126.77,127.2,30510.0,126.3663,126.9146,126.3663,126.7949,30510.0
2025-04-11 10:50:00,127.2,127.2,126.6,126.98,28095.0,126.7949,126.7949,126.1969,126.5757,28095.0
2025-04-11 10:55:00,126.96,127.03,126.66,126.69,68020.0,126.5557,126.6255,126.2567,126.2866,68020.0
2025-04-11 11:00:00,126.68,127.36,126.34,126.59,93020.0,126.2766,126.9544,125.9377,126.1869,93020.0
2025-04-11 11:05:00,126.53,126.55,126.24,126.47,47516.0,126.1271,126.147,125.838,126.0673,47516.0
2025-04-11 11:10:00,126.42,126.72,126.17,126.21,49768.0,126.0174,126.3165,125.7682,125.8081,49768.0
2025-04-11 11:15:00,126.24,126.32,126.03,126.2,24957.0,125.838,125.9178,125.6287,125.7981,24957.0
2025-04-11 11:20:00,126.18,126.4,125.91,126.07,38083.0,125.7782,125.9975,125.5091,125.6685,38083.0
2025-04-11 11:25:00,126.07,126.36,125.9,126.28,102533.0,125.6685,125.9576,125.4991,125.8779,102533.0
2025-04-11 11:30:00,126.2,126.54,126.15,126.37,22595.0,125.7981,126.1371,125.7483,125.9676,22595.0
2025-04-11 11:35:00,126.32,126.82,126.2,126.82,28739.0,125.9178,126.4162,125.7981,126.4162,28739.0
2025-04-11 11:40:00,126.77,126.88,126.6,126.67,14284.0,126.3663,126.476,126.1969,126.2666,14284.0
2025-04-11 11:45:00,126.71,127.01,126.61,126.98,19443.0,126.3065,126.6056,126.2068,126.5757,19443.0
2025-04-11 11:50:00,126.97,127.15,126.94,127.12,18687.0,126.5657,126.7451,126.5358,126.7152,18687.0
2025-04-11 11:55:00,127.0,127.38,127.0,127.18,14846.0,126.5956,126.9744,126.5956,126.775,14846.0
2025-04-11 12:00:00,127.27,127.37,127.12,127.29,38362.0,126.8647,126.9644,126.7152,126.8847,38362.0
2025-04-11 12:05:00,127.28,127.51,127.26,127.26,30451.0,126.8747,127.104,126.8548,126.8548,30451.0
2025-04-11 12:10:00,127.33,127.56,127.23,127.48,20714.0,126.9245,127.1538,126.8249,127.0741,20714.0
2025-04-11 12:15:00,127.5,127.69,127.39,127.64,20591.0,127.094,127.2834,126.9843,127.2335,20591.0
2025-04-11 12:20:00,127.62,127.74,127.46,127.49,43954.0,127.2136,127.3332,127.0541,127.084,43954.0
2025-04-11 12:25:00,127.43,127.61,127.34,127.55,46588.0,127.0242,127.2036,126.9345,127.1438,46588.0
2025-04-11 12:30:00,127.55,128.2,127.49,127.94,30038.0,127.1438,127.7918,127.084,127.5326,30038.0
2025-04-11 12:35:00,127.96,128.21,127.91,128.08,62681.0,127.5525,127.8017,127.5027,127.6721,62681.0
2025-04-11 12:40:00,128.08,128.43,128.04,128.38,25612.0,127.6721,128.021,127.6323,127.9712,25612.0
2025-04-11 12:45:00,128.38,128.78,128.17,128.65,39282.0,127.9712,128.3699,127.7619,128.2403,39282.0
2025-04-11 12:50:00,128.65,128.65,128.33,128.34,33085.0,128.2403,128.2403,127.9214,127.9313,33085.0
2025-04-11 12:55:00,128.33,128.45,128.18,128.18,27580.0,127.9214,128.041,127.7718,127.7718,27580.0
2025-04-11 13:00:00,128.21,128.51,128.06,128.33,47967.0,127.8017,128.1008,127.6522,127.9214,47967.0
2025-04-11 13:05:00,128.3,128.57,128.25,128.25,37061.0,127.8914,128.1606,127.8416,127.8416,37061.0
2025-04-11 13:10:00,128.27,128.4,128.07,128.09,31180.0,127.8615,127.9911,127.6622,127.6821,31180.0
2025-04-11 13:15:00,128.13,128.21,127.88,127.99,24298.0,127.722,127.8017,127.4728,127.5824,24298.0
2025-04-11 13:20:00,128.05,128.26,127.89,127.95,29218.0,127.6422,127.8516,127.4828,127.5426,29218.0
2025-04-11 13:25:00,127.9,127.96,127.77,127.84,22695.0,127.4927,127.5525,127.3631,127.4329,22695.0
2025-04-11 13:30:00,127.88,127.95,127.59,127.59,26142.0,127.4728,127.5426,127.1837,127.1837,26142.0
2025-04-11 13:35:00,127.66,128.42,127.53,128.31,30109.0,127.2535,128.0111,127.1239,127.9014,30109.0
2025-04-11 13:40:00,128.39,129.0,128.35,128.86,34887.0,127.9812,128.5892,127.9413,128.4497,34887.0
2025-04-11 13:45:00,128.83,128.86,128.43,128.62,51401.0,128.4198,128.4497,128.021,128.2104,51401.0
2025-04-11 13:50:00,128.51,128.91,128.48,128.79,34870.0,128.1008,128.4995,128.0709,128.3799,34870.0
2025-04-11 13:55:00,128.78,128.79,128.41,128.5,33663.0,128.3699,128.3799,128.0011,128.0908,33663.0
2025-04-11 14:00:00,128.54,128.56,128.22,128.56,69434.0,128.1307,128.1506,127.8117,128.1506,69434.0
2025-04-11 14:05:00,128.57,128.58,128.16,128.3,31500.0,128.1606,128.1706,127.7519,127.8914,31500.0
2025-04-11 14:10:00,128.29,128.65,128.26,128.52,19544.0,127.8815,128.2403,127.8516,128.1107,19544.0
2025-04-11 14:15:00,128.57,128.64,128.31,128.36,36110.0,128.1606,128.2304,127.9014,127.9513,36110.0
2025-04-11 14:20:00,128.35,128.58,128.13,128.58,28961.0,127.9413,128.1706,127.722,128.1706,28961.0
2025-04-11 14:25:00,128.62,128.63,128.19,128.34,25868.0,128.2104,128.2204,127.7818,127.9313,25868.0
2025-04-11 14:30:00,128.36,128.5,128.28,128.35,23858.0,127.9513,128.0908,127.8715,127.9413,23858.0
2025-04-11 14:35:00,128.35,128.55,128.2,128.35,27968.0,127.9413,128.1407,127.7918,127.9413,27968.0
2025-04-11 14:40:00,128.32,128.49,128.29,128.43,24011.0,127.9114,128.0808,127.8815,128.021,24011.0
2025-04-11 14:45:00,128.42,128.61,128.39,128.53,28133.0,128.0111,128.2005,127.9812,128.1207,28133.0
2025-04-11 14:50:00,128.53,128.58,128.16,128.45,39046.0,128.1207,128.1706,127.7519,128.041,39046.0
2025-04-11 14:55:00,128.43,128.54,128.06,128.09,36578.0,128.021,128.1307,127.6522,127.6821,36578.0
2025-04-11 15:00:00,128.12,128.4,127.89,127.9,110724.0,127.712,127.9911,127.4828,127.4927,110724.0
2025-04-11 15:05:00,127.9,128.1,127.82,128.05,31176.0,127.4927,127.6921,127.413,127.6422,31176.0
2025-04-11 15:10:00,128.04,128.1,127.93,128.08,28759.0,127.6323,127.6921,127.5226,127.6721,28759.0
2025-04-11 15:15:00,128.06,128.1,127.86,128.08,47014.0,127.6522,127.6921,127.4528,127.6721,47014.0
2025-04-11 15:20:00,128.08,128.28,127.94,128.21,82109.0,127.6721,127.8715,127.5326,127.8017,82109.0
2025-04-11 15:25:00,128.21,128.26,128.02,128.1,55313.0,127.8017,127.8516,127.6123,127.6921,55313.0
2025-04-11 15:30:00,128.09,128.56,127.98,128.47,58018.0,127.6821,128.1506,127.5725,128.0609,58018.0
2025-04-11 15:35:00,128.47,128.57,128.21,128.56,50267.0,128.0609,128.1606,127.8017,128.1506,50267.0
2025-04-11 15:40:00,128.56,128.88,128.49,128.71,64214.0,128.1506,128.4696,128.0808,128.3001,64214.0
2025-04-11 15:45:00,128.75,128.81,128.54,128.59,60031.0,128.34,128.3998,128.1307,128.1805,60031.0
2025-04-11 15:50:00,128.64,129.02,128.53,128.79,128848.0,128.2304,128.6092,128.1207,128.3799,128848.0
2025-04-11 15:55:00,128.79,128.87,128.07,128.14,313732.0,128.3799,128.4596,127.6622,127.732,313732.0
2025-04-14 09:30:00,129.26,129.76,128.63,129.57,149987.0,128.8484,129.3468,128.2204,129.1574,149987.0
2025-04-14 09:35:00,129.6,130.03,129.21,129.36,90125.0,129.1873,129.6159,128.7985,128.9481,90125.0
2025-04-14 09:40:00,129.49,130.0,129.35,129.91,22507.0,129.0777,129.586,128.9381,129.4963,22507.0
2025-04-14 09:45:00,129.91,130.15,129.33,129.84,31123.0,129.4963,129.7356,128.9182,129.4265,31123.0
2025-04-14 09:50:00,129.93,130.07,129.61,129.98,40127.0,129.5163,129.6558,129.1973,129.5661,40127.0
2025-04-14 09:55:00,129.9,130.03,129.62,130.0,23313.0,129.4864,129.6159,129.2072,129.586,23313.0
2025-04-14 10:00:00,130.0,130.22,129.7,130.15,59068.0,129.586,129.8053,129.287,129.7356,59068.0
2025-04-14 10:05:00,130.15,130.5,130.1,130.35,29508.0,129.7356,130.0844,129.6857,129.9349,29508.0
2025-04-14 10:10:00,130.32,130.38,129.85,129.99,33471.0,129.905,129.9648,129.4365,129.5761,33471.0
2025-04-14 10:15:00,130.03,130.06,129.77,129.99,29274.0,129.6159,129.6458,129.3568,129.5761,29274.0
2025-04-14 10:20:00,129.99,130.11,129.68,129.98,40938.0,129.5761,129.6957,129.2671,129.5661,40938.0
2025-04-14 10:25:00,130.02,130.5,129.88,130.48,25844.0,129.606,130.0844,129.4664,130.0645,25844.0
2025-04-14 10:30:00,130.44,130.49,130.22,130.3,25615.0,130.0246,130.0745,129.8053,129.8851,25615.0
2025-04-14 10:35:00,130.35,130.48,130.3,130.42,25162.0,129.9349,130.0645,129.8851,130.0047,25162.0
2025-04-14 10:40:00,130.43,130.63,130.34,130.49,61584.0,130.0147,130.214,129.925,130.0745,61584.0
2025-04-14 10:45:00,130.5,130.78,130.44,130.77,46597.0,130.0844,130.3635,130.0246,130.3536,46597.0
2025-04-14 10:50:00,130.75,130.94,130.71,130.91,24080.0,130.3336,130.523,130.2938,130.4931,24080.0
2025-04-14 10:55:00,130.89,130.89,130.45,130.63,31063.0,130.4732,130.4732,130.0346,130.214,31063.0
2025-04-14 11:00:00,130.61,130.87,130.6,130.74,19765.0,130.1941,130.4533,130.1841,130.3237,19765.0
2025-04-14 11:05:00,130.75,130.79,130.48,130.49,39379.0,130.3336,130.3735,130.0645,130.0745,39379.0
2025-04-14 11:10:00,130.49,130.58,130.3,130.45,16031.0,130.0745,130.1642,129.8851,130.0346,16031.0
2025-04-14 11:15:00,130.42,130.5,130.15,130.3,25620.0,130.0047,130.0844,129.7356,129.8851,25620.0
2025-04-14 11:20:00,130.32,130.46,130.18,130.39,23455.0,129.905,130.0446,129.7655,129.9748,23455.0
2025-04-14 11:25:00,130.43,130.45,130.1,130.14,25374.0,130.0147,130.0346,129.6857,129.7256,25374.0
2025-04-14 11:30:00,130.13,130.43,130.08,130.3,17316.0,129.7156,130.0147,129.6658,129.8851,17316.0
2025-04-14 11:35:00,130.34,130.38,130.11,130.17,25587.0,129.925,129.9648,129.6957,129.7555,25587.0
2025-04-14 11:40:00,130.1,130.2,129.91,130.18,61610.0,129.6857,129.7854,129.4963,129.7655,61610.0
2025-04-14 11:45:00,130.13,130.13,129.73,129.78,78243.0,129.7156,129.7156,129.3169,129.3667,78243.0
2025-04-14 11:50:00,129.78,129.93,129.68,129.88,11408.0,129.3667,129.5163,129.2671,129.4664,11408.0
2025-04-14 11:55:00,129.94,130.05,129.78,129.78,22460.0,129.5262,129.6359,129.3667,129.3667,22460.0
2025-04-14 12:00:00,129.75,129.93,129.68,129.79,29079.0,129.3368,129.5163,129.2671,129.3767,29079.0
2025-04-14 12:05:00,129.83,129.95,129.7,129.77,45403.0,129.4166,129.5362,129.287,129.3568,45403.0
2025-04-14 12:10:00,129.79,129.82,129.38,129.54,59122.0,129.3767,129.4066,128.968,129.1275,59122.0
2025-04-14 12:15:00,129.54,129.83,129.5,129.75,50579.0,129.1275,129.4166,129.0876,129.3368,50579.0
2025-04-14 12:20:00,129.74,129.92,129.63,129.71,54607.0,129.3269,129.5063,129.2172,129.297,54607.0
2025-04-14 12:25:00,129.68,129.68,129.45,129.53,24530.0,129.2671,129.2671,129.0378,129.1175,24530.0
2025-04-14 12:30:00,129.44,129.89,129.39,129.78,31798.0,129.0278,129.4764,128.978,129.3667,31798.0
2025-04-14 12:35:00,129.78,129.86,129.67,129.72,40483.0,129.3667,129.4465,129.2571,129.3069,40483.0
2025-04-14 12:40:00,129.71,129.74,129.44,129.69,67718.0,129.297,129.3269,129.0278,129.277,67718.0
2025-04-14 12:45:00,129.68,129.77,129.56,129.61,69528.0,129.2671,129.3568,129.1474,129.1973,69528.0
2025-04-14 12:50:00,129.54,129.56,129.2,129.52,42733.0,129.1275,129.1474,128.7886,129.1076,42733.0
2025-04-14 12:55:00,129.48,129.5,129.14,129.27,17912.0,129.0677,129.0876,128.7288,128.8584,17912.0
2025-04-14 13:00:00,129.27,129.91,129.08,129.23,59426.0,128.8584,129.4963,128.669,128.8185,59426.0
2025-04-14 13:05:00,129.28,129.33,128.92,129.04,75041.0,128.8683,128.9182,128.5095,128.6291,75041.0
2025-04-14 13:10:00,128.98,129.07,128.85,129.0,82162.0,128.5693,128.659,128.4397,128.5892,82162.0
2025-04-14 13:15:00,129.0,129.37,128.92,129.34,49697.0,128.5892,128.958,128.5095,128.9281,49697.0
2025-04-14 13:20:00,129.4,129.52,129.25,129.47,35019.0,128.9879,129.1076,128.8384,129.0577,35019.0
2025-04-14 13:25:00,129.47,129.55,129.27,129.31,52838.0,129.0577,129.1375,128.8584,128.8982,52838.0
2025-04-14 13:30:00,129.34,129.38,129.07,129.23,35803.0,128.9281,128.968,128.659,128.8185,35803.0
2025-04-14 13:35:00,129.21,129.43,129.21,129.38,25499.0,128.7985,129.0178,128.7985,128.968,25499.0
2025-04-14 13:40:00,129.44,129.45,129.18,129.21,26254.0,129.0278,129.0378,128.7686,128.7985,26254.0
2025-04-14 13:45:00,129.24,129.45,129.19,129.45,23982.0,128.8285,129.0378,128.7786,129.0378,23982.0
2025-04-14 13:50:00,129.47,129.93,129.44,129.76,48170.0,129.0577,129.5163,129.0278,129.3468,48170.0
2025-04-14 13:55:00,129.8,129.94,129.76,129.84,23910.0,129.3867,129.5262,129.3468,129.4265,23910.0
2025-04-14 14:00:00,129.84,130.09,129.8,130.01,21911.0,129.4265,129.6757,129.3867,129.596,21911.0
2025-04-14 14:05:00,130.01,130.13,129.92,130.08,21320.0,129.596,129.7156,129.5063,129.6658,21320.0
2025-04-14 14:10:00,130.08,130.12,129.84,129.92,38312.0,129.6658,129.7057,129.4265,129.5063,38312.0
2025-04-14 14:15:00,129.89,130.04,129.87,129.95,38454.0,129.4764,129.6259,129.4564,129.5362,38454.0
2025-04-14 14:20:00,129.99,130.22,129.98,130.13,54077.0,129.5761,129.8053,129.5661,129.7156,54077.0
2025-04-14 14:25:00,130.14,130.36,130.12,130.27,28071.0,129.7256,129.9449,129.7057,129.8552,28071.0
2025-04-14 14:30:00,130.25,130.38,130.17,130.2,34468.0,129.8352,129.9648,129.7555,129.7854,34468.0
2025-04-14 14:35:00,130.22,130.39,130.21,130.31,34507.0,129.8053,129.9748,129.7954,129.895,34507.0
2025-04-14 14:40:00,130.31,130.31,130.19,130.23,25960.0,129.895,129.895,129.7754,129.8153,25960.0
2025-04-14 14:45:00,130.2,130.34,130.12,130.22,31640.0,129.7854,129.925,129.7057,129.8053,31640.0
2025-04-14 14:50:00,130.25,130.38,130.21,130.24,37294.0,129.8352,129.9648,129.7954,129.8253,37294.0
2025-04-14 14:55:00,130.23,130.54,130.14,130.5,30357.0,129.8153,130.1243,129.7256,130.0844,30357.0
2025-04-14 15:00:00,130.53,130.69,130.52,130.67,38489.0,130.1143,130.2738,130.1044,130.2539,38489.0
2025-04-14 15:05:00,130.66,130.8,130.65,130.78,35719.0,130.2439,130.3835,130.234,130.3635,35719.0
2025-04-14 15:10:00,130.75,130.96,130.72,130.89,40553.0,130.3336,130.543,130.3037,130.4732,40553.0
2025-04-14 15:15:00,130.9,131.1,130.8,130.97,58328.0,130.4832,130.6825,130.3835,130.5529,58328.0
2025-04-14 15:20:00,130.97,131.17,130.87,131.03,73694.0,130.5529,130.7523,130.4533,130.6128,73694.0
2025-04-14 15:25:00,131.0,131.05,130.89,130.97,84977.0,130.5828,130.6327,130.4732,130.5529,84977.0
2025-04-14 15:30:00,130.95,131.03,130.74,131.01,59676.0,130.533,130.6128,130.3237,130.5928,59676.0
2025-04-14 15:35:00,131.02,131.07,130.78,130.99,71006.0,130.6028,130.6526,130.3635,130.5729,71006.0
2025-04-14 15:40:00,130.99,131.2,130.93,131.18,101093.0,130.5729,130.7822,130.5131,130.7623,101093.0
2025-04-14 15:45:00,131.18,131.19,130.75,130.9,93505.0,130.7623,130.7722,130.3336,130.4832,93505.0
2025-04-14 15:50:00,130.84,130.99,130.57,130.81,143880.0,130.4234,130.5729,130.1542,130.3935,143880.0
2025-04-14 15:55:00,130.8,130.86,130.54,130.61,443071.0,130.3835,130.4433,130.1243,130.1941,443071.0
2025-04-15 09:30:00,130.51,131.11,130.35,130.62,117627.0,130.0944,130.6925,129.9349,130.2041,117627.0
2025-04-15 09:35:00,130.62,131.0,130.33,130.78,34143.0,130.2041,130.5828,129.915,130.3635,34143.0
2025-04-15 09:40:00,130.78,131.24,130.69,131.24,44951.0,130.3635,130.8221,130.2738,130.8221,44951.0
2025-04-15 09:45:00,131.24,131.24,130.75,130.84,38390.0,130.8221,130.8221,130.3336,130.4234,38390.0
2025-04-15 09:50:00,130.87,131.05,130.7,130.91,25392.0,130.4533,130.6327,130.2838,130.4931,25392.0
2025-04-15 09:55:00,130.9,130.95,130.77,130.91,17549.0,130.4832,130.533,130.3536,130.4931,17549.0
2025-04-15 10:00:00,130.91,131.08,130.73,131.03,20516.0,130.4931,130.6626,130.3137,130.6128,20516.0
2025-04-15 10:05:00,131.12,131.22,130.97,130.99,20287.0,130.7025,130.8021,130.5529,130.5729,20287.0
2025-04-15 10:10:00,131.0,131.3,130.95,131.0,34575.0,130.5828,130.8819,130.533,130.5828,34575.0
2025-04-15 10:15:00,130.99,131.12,130.57,130.58,18905.0,130.5729,130.7025,130.1542,130.1642,18905.0
2025-04-15 10:20:00,130.52,130.92,130.28,130.69,42950.0,130.1044,130.5031,129.8651,130.2738,42950.0
2025-04-15 10:25:00,130.71,130.71,130.36,130.37,25040.0,130.2938,130.2938,129.9449,129.9549,25040.0
2025-04-15 10:30:00,130.37,130.78,130.34,130.76,24767.0,129.9549,130.3635,129.925,130.3436,24767.0
2025-04-15 10:35:00,130.68,130.8,130.43,130.5,11823.0,130.2639,130.3835,130.0147,130.0844,11823.0
2025-04-15 10:40:00,130.5,130.78,130.44,130.73,14614.0,130.0844,130.3635,130.0246,130.3137,14614.0
2025-04-15 10:45:00,130.75,130.87,130.35,130.49,20018.0,130.3336,130.4533,129.9349,130.0745,20018.0
2025-04-15 10:50:00,130.49,130.49,130.33,130.37,25042.0,130.0745,130.0745,129.915,129.9549,25042.0
2025-04-15 10:55:00,130.4,130.48,130.22,130.22,31665.0,129.9848,130.0645,129.8053,129.8053,31665.0
2025-04-15 11:00:00,130.22,130.4,130.18,130.31,19598.0,129.8053,129.9848,129.7655,129.895,19598.0
2025-04-15 11:05:00,130.36,130.36,129.95,130.2,27149.0,129.9449,129.9449,129.5362,129.7854,27149.0
2025-04-15 11:10:00,130.14,130.32,130.11,130.25,12060.0,129.7256,129.905,129.6957,129.8352,12060.0
2025-04-15 11:15:00,130.25,130.33,130.15,130.25,12829.0,129.8352,129.915,129.7356,129.8352,12829.0
2025-04-15 11:20:00,130.27,130.34,130.09,130.16,18287.0,129.8552,129.925,129.6757,129.7455,18287.0
2025-04-15 11:25:00,130.18,130.18,129.81,129.87,27857.0,129.7655,129.7655,129.3966,129.4564,27857.0
2025-04-15 11:30:00,129.83,130.07,129.76,129.8,15241.0,129.4166,129.6558,129.3468,129.3867,15241.0
2025-04-15 11:35:00,129.77,129.87,129.66,129.68,14483.0,129.3568,129.4564,129.2471,129.2671,14483.0
2025-04-15 11:40:00,129.71,129.79,129.56,129.76,14366.0,129.297,129.3767,129.1474,129.3468,14366.0
2025-04-15 11:45:00,129.75,129.88,129.54,129.58,16273.0,129.3368,129.4664,129.1275,129.1674,16273.0
2025-04-15 11:50:00,129.6,129.76,129.48,129.67,19314.0,129.1873,129.3468,129.0677,129.2571,19314.0
2025-04-15 11:55:00,129.67,129.9,129.67,129.83,14912.0,129.2571,129.4864,129.2571,129.4166,14912.0
2025-04-15 12:00:00,129.84,130.07,129.76,129.78,83114.0,129.4265,129.6558,129.3468,129.3667,83114.0
2025-04-15 12:05:00,129.82,129.85,129.52,129.69,50265.0,129.4066,129.4365,129.1076,129.277,50265.0
2025-04-15 12:10:00,129.69,129.69,129.46,129.54,44353.0,129.277,129.277,129.0478,129.1275,44353.0
2025-04-15 12:15:00,129.56,129.6,129.39,129.4,22363.0,129.1474,129.1873,128.978,128.9879,22363.0
2025-04-15 12:20:00,129.41,129.71,129.39,129.71,26853.0,128.9979,129.297,128.978,129.297,26853.0
2025-04-15 12:25:00,129.71,129.75,129.56,129.62,17669.0,129.297,129.3368,129.1474,129.2072,17669.0
2025-04-15 12:30:00,129.6,129.74,129.57,129.61,8600.0,129.1873,129.3269,129.1574,129.1973,8600.0
2025-04-15 12:35:00,129.61,129.69,129.56,129.59,11128.0,129.1973,129.277,129.1474,129.1773,11128.0
2025-04-15 12:40:00,129.59,129.65,129.44,129.62,31834.0,129.1773,129.2371,129.0278,129.2072,31834.0
2025-04-15 12:45:00,129.62,129.67,129.47,129.52,12450.0,129.2072,129.2571,129.0577,129.1076,12450.0
2025-04-15 12:50:00,129.52,129.54,129.36,129.36,13457.0,129.1076,129.1275,128.9481,128.9481,13457.0
2025-04-15 12:55:00,129.37,129.56,129.28,129.53,18679.0,128.958,129.1474,128.8683,129.1175,18679.0
2025-04-15 13:00:00,129.53,129.53,129.37,129.44,32187.0,129.1175,129.1175,128.958,129.0278,32187.0
2025-04-15 13:05:00,129.43,129.51,129.24,129.24,17638.0,129.0178,129.0976,128.8285,128.8285,17638.0
2025-04-15 13:10:00,129.29,129.5,129.2,129.43,18274.0,128.8783,129.0876,128.7886,129.0178,18274.0
2025-04-15 13:15:00,129.41,129.46,129.22,129.36,24056.0,128.9979,129.0478,128.8085,128.9481,24056.0
2025-04-15 13:20:00,129.37,129.38,129.02,129.12,15603.0,128.958,128.968,128.6092,128.7088,15603.0
2025-04-15 13:25:00,129.17,129.19,129.04,129.13,18400.0,128.7587,128.7786,128.6291,128.7188,18400.0
2025-04-15 13:30:00,129.15,129.31,129.15,129.17,10403.0,128.7387,128.8982,128.7387,128.7587,10403.0
2025-04-15 13:35:00,129.16,129.28,129.02,129.22,17661.0,128.7487,128.8683,128.6092,128.8085,17661.0
2025-04-15 13:40:00,129.21,129.37,129.21,129.29,14201.0,128.7985,128.958,128.7985,128.8783,14201.0
2025-04-15 13:45:00,129.31,129.33,129.13,129.27,28520.0,128.8982,128.9182,128.7188,128.8584,28520.0
2025-04-15 13:50:00,129.25,129.27,128.97,128.97,15702.0,128.8384,128.8584,128.5593,128.5593,15702.0
2025-04-15 13:55:00,128.96,129.15,128.94,129.07,14800.0,128.5493,128.7387,128.5294,128.659,14800.0
2025-04-15 14:00:00,129.04,129.19,129.03,129.15,25660.0,128.6291,128.7786,128.6191,128.7387,25660.0
2025-04-15 14:05:00,129.17,129.17,128.98,129.06,33163.0,128.7587,128.7587,128.5693,128.649,33163.0
2025-04-15 14:10:00,129.05,129.05,128.91,128.95,16772.0,128.6391,128.6391,128.4995,128.5394,16772.0
2025-04-15 14:15:00,128.97,129.04,128.86,128.89,16810.0,128.5593,128.6291,128.4497,128.4796,16810.0
2025-04-15 14:20:00,128.91,128.95,128.8,128.88,20417.0,128.4995,128.5394,128.3899,128.4696,20417.0
2025-04-15 14:25:00,128.92,129.07,128.87,128.95,17659.0,128.5095,128.659,128.4596,128.5394,17659.0
2025-04-15 14:30:00,128.93,129.03,128.9,128.99,30407.0,128.5194,128.6191,128.4895,128.5792,30407.0
2025-04-15 14:35:00,129.02,129.07,128.8,128.89,32603.0,128.6092,128.659,128.3899,128.4796,32603.0
2025-04-15 14:40:00,128.87,129.04,128.82,129.04,25836.0,128.4596,128.6291,128.4098,128.6291,25836.0
2025-04-15 14:45:00,129.01,129.1,128.95,129.0,19588.0,128.5992,128.6889,128.5394,128.5892,19588.0
2025-04-15 14:50:00,128.99,129.06,128.88,129.0,21976.0,128.5792,128.649,128.4696,128.5892,21976.0
2025-04-15 14:55:00,128.96,129.15,128.96,129.09,31785.0,128.5493,128.7387,128.5493,128.6789,31785.0
2025-04-15 15:00:00,129.13,129.19,129.0,129.09,19463.0,128.7188,128.7786,128.5892,128.6789,19463.0
2025-04-15 15:05:00,129.09,129.09,128.78,128.84,32977.0,128.6789,128.6789,128.3699,128.4297,32977.0
2025-04-15 15:10:00,128.88,129.15,128.87,129.14,18152.0,128.4696,128.7387,128.4596,128.7288,18152.0
2025-04-15 15:15:00,129.17,129.17,128.99,129.01,40323.0,128.7587,128.7587,128.5792,128.5992,40323.0
2025-04-15 15:20:00,129.01,129.03,128.82,128.9,32797.0,128.5992,128.6191,128.4098,128.4895,32797.0
2025-04-15 15:25:00,128.91,128.93,128.72,128.88,39179.0,128.4995,128.5194,128.3101,128.4696,39179.0
2025-04-15 15:30:00,128.91,128.94,128.79,128.84,31070.0,128.4995,128.5294,128.3799,128.4297,31070.0
2025-04-15 15:35:00,128.85,128.92,128.78,128.81,29320.0,128.4397,128.5095,128.3699,128.3998,29320.0
2025-04-15 15:40:00,128.81,128.95,128.68,128.9,50034.0,128.3998,128.5394,128.2702,128.4895,50034.0
2025-04-15 15:45:00,128.92,128.92,128.6,128.62,45077.0,128.5095,128.5095,128.1905,128.2104,45077.0
2025-04-15 15:50:00,128.62,128.72,128.42,128.49,96661.0,128.2104,128.3101,128.0111,128.0808,96661.0
2025-04-15 15:55:00,128.5,128.62,128.29,128.46,302283.0,128.0908,128.2104,127.8815,128.0509,302283.0
2025-04-16 09:30:00,128.73,129.27,127.8,128.05,105024.0,128.3201,128.8584,127.393,127.6422,105024.0
2025-04-16 09:35:00,128.0,128.35,127.79,127.87,13830.0,127.5924,127.9413,127.3831,127.4628,13830.0
2025-04-16 09:40:00,127.88,128.08,127.66,127.93,16715.0,127.4728,127.6721,127.2535,127.5226,16715.0
2025-04-16 09:45:00,127.93,128.0,127.67,127.81,18101.0,127.5226,127.5924,127.2635,127.403,18101.0
2025-04-16 09:50:00,127.81,127.97,127.62,127.89,43360.0,127.403,127.5625,127.2136,127.4828,43360.0
2025-04-16 09:55:00,127.88,128.07,127.59,127.66,27247.0,127.4728,127.6622,127.1837,127.2535,27247.0
2025-04-16 10:00:00,127.61,127.95,127.56,127.88,37584.0,127.2036,127.5426,127.1538,127.4728,37584.0
2025-04-16 10:05:00,127.89,128.25,127.8,128.19,32399.0,127.4828,127.8416,127.393,127.7818,32399.0
2025-04-16 10:10:00,128.15,128.15,127.73,127.73,46442.0,127.7419,127.7419,127.3233,127.3233,46442.0
2025-04-16 10:15:00,127.75,127.79,127.61,127.64,44432.0,127.3432,127.3831,127.2036,127.2335,44432.0
2025-04-16 10:20:00,127.64,127.97,127.57,127.94,36146.0,127.2335,127.5625,127.1638,127.5326,36146.0
2025-04-16 10:25:00,127.94,128.11,127.93,128.06,38708.0,127.5326,127.7021,127.5226,127.6522,38708.0
2025-04-16 10:30:00,128.06,128.15,127.96,128.15,38428.0,127.6522,127.7419,127.5525,127.7419,38428.0
2025-04-16 10:35:00,128.15,128.15,127.9,128.12,52823.0,127.7419,127.7419,127.4927,127.712,52823.0
2025-04-16 10:40:00,128.1,128.22,128.05,128.17,31621.0,127.6921,127.8117,127.6422,127.7619,31621.0
2025-04-16 10:45:00,128.13,128.14,127.95,128.11,37693.0,127.722,127.732,127.5426,127.7021,37693.0
2025-04-16 10:50:00,128.08,128.2,128.04,128.12,23296.0,127.6721,127.7918,127.6323,127.712,23296.0
2025-04-16 10:55:00,128.16,128.16,127.92,128.08,42122.0,127.7519,127.7519,127.5127,127.6721,42122.0
2025-04-16 11:00:00,128.08,128.18,128.03,128.11,33334.0,127.6721,127.7718,127.6223,127.7021,33334.0
2025-04-16 11:05:00,128.11,128.4,128.03,128.38,35642.0,127.7021,127.9911,127.6223,127.9712,35642.0
2025-04-16 11:10:00,128.4,128.4,128.05,128.06,31588.0,127.9911,127.9911,127.6422,127.6522,31588.0
2025-04-16 11:15:00,128.15,128.16,127.88,128.03,33067.0,127.7419,127.7519,127.4728,127.6223,33067.0
2025-04-16 11:20:00,128.0,128.18,127.93,128.16,58594.0,127.5924,127.7718,127.5226,127.7519,58594.0
2025-04-16 11:25:00,128.19,128.3,128.1,128.22,33416.0,127.7818,127.8914,127.6921,127.8117,33416.0
2025-04-16 11:30:00,128.25,128.26,128.06,128.25,26555.0,127.8416,127.8516,127.6522,127.8416,26555.0
2025-04-16 11:35:00,128.19,128.23,128.07,128.18,21311.0,127.7818,127.8217,127.6622,127.7718,21311.0
2025-04-16 11:40:00,128.18,128.25,128.13,128.17,38986.0,127.7718,127.8416,127.722,127.7619,38986.0
2025-04-16 11:45:00,128.16,128.2,127.9,127.9,31976.0,127.7519,127.7918,127.4927,127.4927,31976.0
2025-04-16 11:50:00,127.88,127.93,127.84,127.9,18638.0,127.4728,127.5226,127.4329,127.4927,18638.0
2025-04-16 11:55:00,127.9,127.93,127.68,127.71,35688.0,127.4927,127.5226,127.2734,127.3033,35688.0
2025-04-16 12:00:00,127.71,127.83,127.63,127.81,23016.0,127.3033,127.4229,127.2236,127.403,23016.0
2025-04-16 12:05:00,127.81,127.81,127.58,127.76,17410.0,127.403,127.403,127.1737,127.3532,17410.0
2025-04-16 12:10:00,127.76,127.9,127.74,127.83,12220.0,127.3532,127.4927,127.3332,127.4229,12220.0
2025-04-16 12:15:00,127.83,127.88,127.72,127.88,20932.0,127.4229,127.4728,127.3133,127.4728,20932.0
2025-04-16 12:20:00,127.87,127.91,127.73,127.89,23222.0,127.4628,127.5027,127.3233,127.4828,23222.0
2025-04-16 12:25:00,127.89,128.0,127.89,127.93,15312.0,127.4828,127.5924,127.4828,127.5226,15312.0
2025-04-16 12:30:00,127.95,128.04,127.86,128.03,22022.0,127.5426,127.6323,127.4528,127.6223,22022.0
2025-04-16 12:35:00,128.02,128.04,127.66,127.7,17921.0,127.6123,127.6323,127.2535,127.2934,17921.0
2025-04-16 12:40:00,127.68,127.69,127.52,127.63,21630.0,127.2734,127.2834,127.1139,127.2236,21630.0
2025-04-16 12:45:00,127.63,127.63,127.42,127.56,31223.0,127.2236,127.2236,127.0142,127.1538,31223.0
2025-04-16 12:50:00,127.54,127.59,127.41,127.59,21610.0,127.1339,127.1837,127.0043,127.1837,21610.0
2025-04-16 12:55:00,127.59,127.6,127.41,127.43,14032.0,127.1837,127.1937,127.0043,127.0242,14032.0
2025-04-16 13:00:00,127.47,127.65,127.38,127.45,18605.0,127.0641,127.2435,126.9744,127.0442,18605.0
2025-04-16 13:05:00,127.45,127.54,127.35,127.5,22461.0,127.0442,127.1339,126.9445,127.094,22461.0
2025-04-16 13:10:00,127.52,127.58,127.41,127.49,22237.0,127.1139,127.1737,127.0043,127.084,22237.0
2025-04-16 13:15:00,127.48,127.61,127.46,127.51,22419.0,127.0741,127.2036,127.0541,127.104,22419.0
2025-04-16 13:20:00,127.5,127.66,127.4,127.44,13858.0,127.094,127.2535,126.9943,127.0342,13858.0
2025-04-16 13:25:00,127.44,127.51,127.4,127.46,9305.0,127.0342,127.104,126.9943,127.0541,9305.0
2025-04-16 13:30:00,127.46,127.5,126.88,126.96,42453.0,127.0541,127.094,126.476,126.5557,42453.0
2025-04-16 13:35:00,127.0,127.28,126.97,127.1,29278.0,126.5956,126.8747,126.5657,126.6953,29278.0
2025-04-16 13:40:00,127.04,127.08,126.81,126.94,20984.0,126.6355,126.6753,126.4062,126.5358,20984.0
2025-04-16 13:45:00,126.94,126.94,126.64,126.74,18318.0,126.5358,126.5358,126.2367,126.3364,18318.0
2025-04-16 13:50:00,126.74,126.91,126.64,126.75,24918.0,126.3364,126.5059,126.2367,126.3464,24918.0
2025-04-16 13:55:00,126.79,126.88,126.5,126.62,29808.0,126.3863,126.476,126.0972,126.2168,29808.0
2025-04-16 14:00:00,126.56,126.87,126.53,126.72,36147.0,126.157,126.466,126.1271,126.3165,36147.0
2025-04-16 14:05:00,126.77,126.84,126.52,126.74,26729.0,126.3663,126.4361,126.1171,126.3364,26729.0
2025-04-16 14:10:00,126.7,126.89,126.69,126.84,31596.0,126.2965,126.4859,126.2866,126.4361,31596.0
2025-04-16 14:15:00,126.85,126.87,126.66,126.73,21410.0,126.4461,126.466,126.2567,126.3264,21410.0
2025-04-16 14:20:00,126.72,126.87,126.64,126.81,23245.0,126.3165,126.466,126.2367,126.4062,23245.0
2025-04-16 14:25:00,126.79,126.88,126.71,126.74,24955.0,126.3863,126.476,126.3065,126.3364,24955.0
2025-04-16 14:30:00,126.74,126.77,126.6,126.69,43185.0,126.3364,126.3663,126.1969,126.2866,43185.0
2025-04-16 14:35:00,126.68,126.69,126.39,126.45,19410.0,126.2766,126.2866,125.9875,126.0473,19410.0
2025-04-16 14:40:00,126.51,126.56,126.33,126.53,29513.0,126.1071,126.157,125.9277,126.1271,29513.0
2025-04-16 14:45:00,126.54,126.61,126.43,126.43,24634.0,126.1371,126.2068,126.0274,126.0274,24634.0
2025-04-16 14:50:00,126.43,126.45,126.3,126.34,38997.0,126.0274,126.0473,125.8978,125.9377,38997.0
2025-04-16 14:55:00,126.31,126.44,126.27,126.28,21227.0,125.9078,126.0374,125.8679,125.8779,21227.0
2025-04-16 15:00:00,126.3,126.32,126.12,126.21,40246.0,125.8978,125.9178,125.7184,125.8081,40246.0
2025-04-16 15:05:00,126.2,126.21,126.05,126.12,29489.0,125.7981,125.8081,125.6486,125.7184,29489.0
2025-04-16 15:10:00,126.14,126.3,126.02,126.19,43188.0,125.7383,125.8978,125.6187,125.7882,43188.0
2025-04-16 15:15:00,126.16,126.22,125.94,125.98,42041.0,125.7583,125.8181,125.539,125.5788,42041.0
2025-04-16 15:20:00,125.98,126.03,125.82,125.86,31588.0,125.5788,125.6287,125.4193,125.4592,31588.0
2025-04-16 15:25:00,125.88,125.91,125.77,125.81,39315.0,125.4792,125.5091,125.3695,125.4094,39315.0
2025-04-16 15:30:00,125.81,125.9,125.53,125.79,42764.0,125.4094,125.4991,125.1303,125.3894,42764.0
2025-04-16 15:35:00,125.76,126.02,125.67,125.99,31111.0,125.3595,125.6187,125.2698,125.5888,31111.0
2025-04-16 15:40:00,126.0,126.02,125.85,125.88,36585.0,125.5988,125.6187,125.4492,125.4792,36585.0
2025-04-16 15:45:00,125.85,125.96,125.58,125.76,62090.0,125.4492,125.5589,125.1801,125.3595,62090.0
2025-04-16 15:50:00,125.81,126.03,125.63,125.94,183677.0,125.4094,125.6287,125.2299,125.539,183677.0
2025-04-16 15:55:00,125.96,126.34,125.73,126.31,374228.0,125.5589,125.9377,125.3296,125.9078,374228.0
2025-04-17 09:30:00,126.77,127.35,126.27,127.12,334811.0,126.3663,126.9445,125.8679,126.7152,334811.0
2025-04-17 09:35:00,127.12,127.53,126.98,127.26,19620.0,126.7152,127.1239,126.5757,126.8548,19620.0
2025-04-17 09:40:00,127.17,127.5,127.01,127.19,16361.0,126.765,127.094,126.6056,126.785,16361.0
2025-04-17 09:45:00,127.19,127.19,126.73,127.11,22359.0,126.785,126.785,126.3264,126.7052,22359.0
2025-04-17 09:50:00,127.1,127.57,127.1,127.51,22623.0,126.6953,127.1638,126.6953,127.104,22623.0
2025-04-17 09:55:00,127.51,127.63,127.34,127.52,13375.0,127.104,127.2236,126.9345,127.1139,13375.0
2025-04-17 10:00:00,127.51,127.75,127.25,127.39,331781.0,127.104,127.3432,126.8448,126.9843,331781.0
2025-04-17 10:05:00,127.39,127.4,127.02,127.09,62098.0,126.9843,126.9943,126.6155,126.6853,62098.0
2025-04-17 10:10:00,127.04,127.27,126.99,127.02,54546.0,126.6355,126.8647,126.5856,126.6155,54546.0
2025-04-17 10:15:00,127.02,127.13,126.84,126.92,36152.0,126.6155,126.7252,126.4361,126.5158,36152.0
2025-04-17 10:20:00,126.88,126.98,126.71,126.84,56906.0,126.476,126.5757,126.3065,126.4361,56906.0
2025-04-17 10:25:00,126.84,126.99,126.67,126.73,24352.0,126.4361,126.5856,126.2666,126.3264,24352.0
2025-04-17 10:30:00,126.69,126.87,126.59,126.74,20094.0,126.2866,126.466,126.1869,126.3364,20094.0
2025-04-17 10:35:00,126.74,126.74,126.18,126.27,14244.0,126.3364,126.3364,125.7782,125.8679,14244.0
2025-04-17 10:40:00,126.27,126.53,126.23,126.47,15339.0,125.8679,126.1271,125.828,126.0673,15339.0
2025-04-17 10:45:00,126.46,126.68,126.43,126.61,10121.0,126.0573,126.2766,126.0274,126.2068,10121.0
2025-04-17 10:50:00,126.61,126.76,126.61,126.71,13877.0,126.2068,126.3564,126.2068,126.3065,13877.0
2025-04-17 10:55:00,126.73,126.78,126.54,126.55,30539.0,126.3264,126.3763,126.1371,126.147,30539.0
2025-04-17 11:00:00,126.53,126.64,126.51,126.57,42765.0,126.1271,126.2367,126.1071,126.167,42765.0
2025-04-17 11:05:00,126.58,127.1,126.56,126.85,47201.0,126.1769,126.6953,126.157,126.4461,47201.0
2025-04-17 11:10:00,126.87,127.13,126.75,127.13,36228.0,126.466,126.7252,126.3464,126.7252,36228.0
2025-04-17 11:15:00,127.13,127.16,126.98,127.11,8885.0,126.7252,126.7551,126.5757,126.7052,8885.0
2025-04-17 11:20:00,127.11,127.11,126.86,127.03,17305.0,126.7052,126.7052,126.456,126.6255,17305.0
2025-04-17 11:25:00,127.0,127.03,126.82,126.82,11927.0,126.5956,126.6255,126.4162,126.4162,11927.0
2025-04-17 11:30:00,126.83,127.1,126.82,126.89,32465.0,126.4261,126.6953,126.4162,126.4859,32465.0
2025-04-17 11:35:00,126.9,127.17,126.83,127.11,15306.0,126.4959,126.765,126.4261,126.7052,15306.0
2025-04-17 11:40:00,127.11,127.21,127.03,127.03,10324.0,126.7052,126.8049,126.6255,126.6255,10324.0
2025-04-17 11:45:00,127.04,127.18,126.93,127.07,12675.0,126.6355,126.775,126.5258,126.6654,12675.0
2025-04-17 11:50:00,127.07,127.15,126.88,126.98,44876.0,126.6654,126.7451,126.476,126.5757,44876.0
2025-04-17 11:55:00,126.98,127.16,126.94,126.98,13725.0,126.5757,126.7551,126.5358,126.5757,13725.0
2025-04-17 12:00:00,127.02,127.34,126.85,126.87,12371.0,126.6155,126.9345,126.4461,126.466,12371.0
2025-04-17 12:05:00,126.92,127.29,126.81,127.14,27605.0,126.5158,126.8847,126.4062,126.7351,27605.0
2025-04-17 12:10:00,127.08,127.2,126.72,126.94,56362.0,126.6753,126.7949,126.3165,126.5358,56362.0
2025-04-17 12:15:00,126.99,127.22,126.94,127.09,17856.0,126.5856,126.8149,126.5358,126.6853,17856.0
2025-04-17 12:20:00,127.12,127.23,127.03,127.21,9613.0,126.7152,126.8249,126.6255,126.8049,9613.0
2025-04-17 12:25:00,127.18,127.32,127.12,127.28,11232.0,126.775,126.9146,126.7152,126.8747,11232.0
2025-04-17 12:30:00,127.28,127.4,127.11,127.38,18116.0,126.8747,126.9943,126.7052,126.9744,18116.0
2025-04-17 12:35:00,127.38,127.44,127.12,127.13,13134.0,126.9744,127.0342,126.7152,126.7252,13134.0
2025-04-17 12:40:00,127.12,127.26,127.04,127.14,11019.0,126.7152,126.8548,126.6355,126.7351,11019.0
2025-04-17 12:45:00,127.1,127.38,127.08,127.16,23850.0,126.6953,126.9744,126.6753,126.7551,23850.0
2025-04-17 12:50:00,127.16,127.31,127.1,127.23,52300.0,126.7551,126.9046,126.6953,126.8249,52300.0
2025-04-17 12:55:00,127.25,127.31,127.09,127.15,50338.0,126.8448,126.9046,126.6853,126.7451,50338.0
2025-04-17 13:00:00,127.15,127.41,127.14,127.19,27660.0,126.7451,127.0043,126.7351,126.785,27660.0
2025-04-17 13:05:00,127.21,127.21,127.02,127.2,14922.0,126.8049,126.8049,126.6155,126.7949,14922.0
2025-04-17 13:10:00,127.19,127.19,126.89,126.97,20689.0,126.785,126.785,126.4859,126.5657,20689.0
2025-04-17 13:15:00,126.95,126.96,126.84,126.87,13124.0,126.5457,126.5557,126.4361,126.466,13124.0
2025-04-17 13:20:00,126.85,126.92,126.73,126.92,26459.0,126.4461,126.5158,126.3264,126.5158,26459.0
2025-04-17 13:25:00,127.0,127.05,126.9,126.92,10321.0,126.5956,126.6454,126.4959,126.5158,10321.0
2025-04-17 13:30:00,126.93,127.14,126.93,127.12,22185.0,126.5258,126.7351,126.5258,126.7152,22185.0
2025-04-17 13:35:00,127.14,127.45,127.07,127.26,154381.0,126.7351,127.0442,126.6654,126.8548,154381.0
2025-04-17 13:40:00,127.26,127.31,127.02,127.11,44037.0,126.8548,126.9046,126.6155,126.7052,44037.0
2025-04-17 13:45:00,127.14,127.44,127.11,127.27,41242.0,126.7351,127.0342,126.7052,126.8647,41242.0
2025-04-17 13:50:00,127.29,127.59,127.2,127.5,30278.0,126.8847,127.1837,126.7949,127.094,30278.0
2025-04-17 13:55:00,127.49,127.6,127.49,127.54,11288.0,127.084,127.1937,127.084,127.1339,11288.0
2025-04-17 14:00:00,127.53,127.64,127.5,127.6,38465.0,127.1239,127.2335,127.094,127.1937,38465.0
2025-04-17 14:05:00,127.6,127.69,127.47,127.53,30813.0,127.1937,127.2834,127.0641,127.1239,30813.0
2025-04-17 14:10:00,127.53,127.6,127.48,127.53,26518.0,127.1239,127.1937,127.0741,127.1239,26518.0
2025-04-17 14:15:00,127.52,127.56,127.42,127.51,12504.0,127.1139,127.1538,127.0142,127.104,12504.0
2025-04-17 14:20:00,127.5,127.77,127.43,127.76,43649.0,127.094,127.3631,127.0242,127.3532,43649.0
2025-04-17 14:25:00,127.77,127.79,127.57,127.62,39836.0,127.3631,127.3831,127.1638,127.2136,39836.0
2025-04-17 14:30:00,127.6,127.71,127.51,127.53,15817.0,127.1937,127.3033,127.104,127.1239,15817.0
2025-04-17 14:35:00,127.5,127.76,127.47,127.69,31923.0,127.094,127.3532,127.0641,127.2834,31923.0
2025-04-17 14:40:00,127.69,127.69,127.55,127.6,20405.0,127.2834,127.2834,127.1438,127.1937,20405.0
2025-04-17 14:45:00,127.6,127.77,127.48,127.64,51331.0,127.1937,127.3631,127.0741,127.2335,51331.0
2025-04-17 14:50:00,127.59,127.99,127.48,127.85,23997.0,127.1837,127.5824,127.0741,127.4429,23997.0
2025-04-17 14:55:00,127.8,127.85,127.64,127.65,16997.0,127.393,127.4429,127.2335,127.2435,16997.0
2025-04-17 15:00:00,127.63,127.78,127.6,127.72,18309.0,127.2236,127.3731,127.1937,127.3133,18309.0
2025-04-17 15:05:00,127.68,127.69,127.46,127.63,15089.0,127.2734,127.2834,127.0541,127.2236,15089.0
2025-04-17 15:10:00,127.66,127.66,127.34,127.42,15116.0,127.2535,127.2535,126.9345,127.0142,15116.0
2025-04-17 15:15:00,127.41,127.54,127.31,127.51,27618.0,127.0043,127.1339,126.9046,127.104,27618.0
2025-04-17 15:20:00,127.53,127.68,127.37,127.59,21823.0,127.1239,127.2734,126.9644,127.1837,21823.0
2025-04-17 15:25:00,127.62,127.81,127.53,127.65,23735.0,127.2136,127.403,127.1239,127.2435,23735.0
2025-04-17 15:30:00,127.65,127.9,127.64,127.89,32105.0,127.2435,127.4927,127.2335,127.4828,32105.0
2025-04-17 15:35:00,127.91,127.93,127.73,127.81,44702.0,127.5027,127.5226,127.3233,127.403,44702.0
2025-04-17 15:40:00,127.81,127.94,127.7,127.86,32268.0,127.403,127.5326,127.2934,127.4528,32268.0
2025-04-17 15:45:00,127.91,127.93,127.64,127.73,26440.0,127.5027,127.5226,127.2335,127.3233,26440.0
2025-04-17 15:50:00,127.65,127.71,127.45,127.68,40292.0,127.2435,127.3033,127.0442,127.2734,40292.0
2025-04-17 15:55:00,127.69,127.69,127.35,127.57,205197.0,127.2834,127.2834,126.9445,127.1638,205197.0
2025-04-21 09:30:00,127.23,127.53,126.66,126.82,63942.0,126.8249,127.1239,126.2567,126.4162,63942.0
2025-04-21 09:35:00,126.95,126.98,126.34,126.54,21885.0,126.5457,126.5757,125.9377,126.1371,21885.0
2025-04-21 09:40:00,126.55,126.69,126.38,126.52,11298.0,126.147,126.2866,125.9776,126.1171,11298.0
2025-04-21 09:45:00,126.52,126.52,126.26,126.39,18480.0,126.1171,126.1171,125.8579,125.9875,18480.0
2025-04-21 09:50:00,126.39,126.47,126.13,126.32,21818.0,125.9875,126.0673,125.7284,125.9178,21818.0
2025-04-21 09:55:00,126.31,126.44,126.12,126.17,14542.0,125.9078,126.0374,125.7184,125.7682,14542.0
2025-04-21 10:00:00,126.16,126.24,125.95,126.21,26960.0,125.7583,125.838,125.5489,125.8081,26960.0
2025-04-21 10:05:00,126.13,126.2,125.97,125.98,16176.0,125.7284,125.7981,125.5689,125.5788,16176.0
2025-04-21 10:10:00,125.98,126.06,125.76,125.87,22607.0,125.5788,125.6586,125.3595,125.4692,22607.0
2025-04-21 10:15:00,125.83,125.84,125.5,125.58,21495.0,125.4293,125.4393,125.1004,125.1801,21495.0
2025-04-21 10:20:00,125.58,125.92,125.53,125.78,23656.0,125.1801,125.519,125.1303,125.3795,23656.0
2025-04-21 10:25:00,125.71,125.8,125.64,125.76,23610.0,125.3097,125.3994,125.2399,125.3595,23610.0
2025-04-21 10:30:00,125.8,125.8,125.67,125.71,16789.0,125.3994,125.3994,125.2698,125.3097,16789.0
2025-04-21 10:35:00,125.73,125.9,125.67,125.81,17602.0,125.3296,125.4991,125.2698,125.4094,17602.0
2025-04-21 10:40:00,125.8,125.94,125.56,125.56,15579.0,125.3994,125.539,125.1602,125.1602,15579.0
2025-04-21 10:45:00,125.56,125.63,125.32,125.32,23760.0,125.1602,125.2299,124.9209,124.9209,23760.0
2025-04-21 10:50:00,125.32,125.46,125.31,125.42,19514.0,124.9209,125.0605,124.911,125.0206,19514.0
2025-04-21 10:55:00,125.42,125.43,125.15,125.17,18243.0,125.0206,125.0306,124.7515,124.7714,18243.0
2025-04-21 11:00:00,125.23,125.26,124.96,125.08,27278.0,124.8312,124.8611,124.5621,124.6817,27278.0
2025-04-21 11:05:00,125.08,125.09,124.83,124.91,14710.0,124.6817,124.6917,124.4325,124.5122,14710.0
2025-04-21 11:10:00,124.91,125.05,124.87,124.93,12226.0,124.5122,124.6518,124.4724,124.5322,12226.0
2025-04-21 11:15:00,124.95,124.98,124.84,124.92,13970.0,124.5521,124.582,124.4425,124.5222,13970.0
2025-04-21 11:20:00,124.9,124.91,124.72,124.74,13560.0,124.5023,124.5122,124.3228,124.3428,13560.0
2025-04-21 11:25:00,124.73,124.81,124.6,124.68,21290.0,124.3328,124.4126,124.2032,124.283,21290.0
2025-04-21 11:30:00,124.68,124.73,124.34,124.48,14810.0,124.283,124.3328,123.9441,124.0836,14810.0
2025-04-21 11:35:00,124.45,124.5,124.37,124.42,15872.0,124.0537,124.1035,123.974,124.0238,15872.0
2025-04-21 11:40:00,124.44,124.51,124.35,124.42,11518.0,124.0437,124.1135,123.954,124.0238,11518.0
2025-04-21 11:45:00,124.39,124.39,124.01,124.14,16018.0,123.9939,123.9939,123.6151,123.7447,16018.0
2025-04-21 11:50:00,124.15,124.15,123.94,124.07,15396.0,123.7547,123.7547,123.5453,123.6749,15396.0
2025-04-21 11:55:00,124.09,124.13,123.93,124.02,23754.0,123.6949,123.7347,123.5354,123.6251,23754.0
2025-04-21 12:00:00,124.02,124.04,123.92,123.96,21826.0,123.6251,123.645,123.5254,123.5653,21826.0
2025-04-21 12:05:00,123.93,124.0,123.81,123.95,141297.0,123.5354,123.6051,123.4157,123.5553,141297.0
2025-04-21 12:10:00,123.92,123.93,123.87,123.9,15047.0,123.5254,123.5354,123.4756,123.5055,15047.0
2025-04-21 12:15:00,123.88,123.99,123.81,123.83,33352.0,123.4855,123.5952,123.4157,123.4357,33352.0
2025-04-21 12:20:00,123.83,123.86,123.73,123.83,7104.0,123.4357,123.4656,123.336,123.4357,7104.0
2025-04-21 12:25:00,123.85,123.9,123.67,123.87,16226.0,123.4556,123.5055,123.2762,123.4756,16226.0
2025-04-21 12:30:00,123.88,124.03,123.88,123.96,18992.0,123.4855,123.635,123.4855,123.5653,18992.0
2025-04-21 12:35:00,123.99,124.06,123.94,124.0,7501.0,123.5952,123.6649,123.5453,123.6051,7501.0
2025-04-21 12:40:00,123.98,124.06,123.92,123.97,10243.0,123.5852,123.6649,123.5254,123.5752,10243.0
2025-04-21 12:45:00,123.95,123.97,123.68,123.68,9526.0,123.5553,123.5752,123.2862,123.2862,9526.0
2025-04-21 12:50:00,123.72,123.75,123.51,123.63,20904.0,123.326,123.3559,123.1167,123.2363,20904.0
2025-04-21 12:55:00,123.59,123.59,123.42,123.44,15009.0,123.1964,123.1964,123.027,123.0469,15009.0
2025-04-21 13:00:00,123.45,123.52,123.11,123.12,17081.0,123.0569,123.1267,122.718,122.7279,17081.0
2025-04-21 13:05:00,123.12,123.15,122.87,122.87,31000.0,122.7279,122.7578,122.4787,122.4787,31000.0
2025-04-21 13:10:00,122.85,122.93,122.64,122.71,31516.0,122.4588,122.5385,122.2495,122.3192,31516.0
2025-04-21 13:15:00,122.75,122.75,122.54,122.61,18437.0,122.3591,122.3591,122.1498,122.2196,18437.0
2025-04-21 13:20:00,122.57,122.67,122.4,122.4,22926.0,122.1797,122.2794,122.0102,122.0102,22926.0
2025-04-21 13:25:00,122.45,122.61,122.39,122.56,18149.0,122.0601,122.2196,122.0003,122.1697,18149.0
2025-04-21 13:30:00,122.59,122.68,122.52,122.56,25634.0,122.1996,122.2893,122.1299,122.1697,25634.0
2025-04-21 13:35:00,122.58,122.68,122.5,122.68,29034.0,122.1897,122.2893,122.1099,122.2893,29034.0
2025-04-21 13:40:00,122.71,122.71,122.46,122.56,24539.0,122.3192,122.3192,122.07,122.1697,24539.0
2025-04-21 13:45:00,122.54,122.58,122.48,122.56,20563.0,122.1498,122.1897,122.09,122.1697,20563.0
2025-04-21 13:50:00,122.55,122.68,122.5,122.68,30703.0,122.1598,122.2893,122.1099,122.2893,30703.0
2025-04-21 13:55:00,122.66,122.69,122.44,122.58,24046.0,122.2694,122.2993,122.0501,122.1897,24046.0
2025-04-21 14:00:00,122.55,122.73,122.47,122.48,25367.0,122.1598,122.3392,122.08,122.09,25367.0
2025-04-21 14:05:00,122.46,122.53,122.27,122.3,24004.0,122.07,122.1398,121.8806,121.9106,24004.0
2025-04-21 14:10:00,122.32,122.61,122.27,122.58,20825.0,121.9305,122.2196,121.8806,122.1897,20825.0
2025-04-21 14:15:00,122.59,122.63,122.5,122.5,18215.0,122.1996,122.2395,122.1099,122.1099,18215.0
2025-04-21 14:20:00,122.49,122.6,122.44,122.52,18592.0,122.0999,122.2096,122.0501,122.1299,18592.0
2025-04-21 14:25:00,122.51,122.57,122.43,122.51,15962.0,122.1199,122.1797,122.0401,122.1199,15962.0
2025-04-21 14:30:00,122.52,122.71,122.46,122.69,29174.0,122.1299,122.3192,122.07,122.2993,29174.0
2025-04-21 14:35:00,122.71,122.71,122.51,122.51,17195.0,122.3192,122.3192,122.1199,122.1199,17195.0
2025-04-21 14:40:00,122.51,122.56,122.39,122.44,34547.0,122.1199,122.1697,122.0003,122.0501,34547.0
2025-04-21 14:45:00,122.44,122.55,122.39,122.45,30926.0,122.0501,122.1598,122.0003,122.0601,30926.0
2025-04-21 14:50:00,122.49,122.49,122.3,122.38,22481.0,122.0999,122.0999,121.9106,121.9903,22481.0
2025-04-21 14:55:00,122.38,122.44,122.28,122.28,22993.0,121.9903,122.0501,121.8906,121.8906,22993.0
2025-04-21 15:00:00,122.25,122.48,122.25,122.39,23165.0,121.8607,122.09,121.8607,122.0003,23165.0
2025-04-21 15:05:00,122.39,122.5,122.28,122.47,28751.0,122.0003,122.1099,121.8906,122.08,28751.0
2025-04-21 15:10:00,122.47,122.78,122.47,122.77,30881.0,122.08,122.389,122.08,122.3791,30881.0
2025-04-21 15:15:00,122.79,123.0,122.77,122.96,33018.0,122.399,122.6083,122.3791,122.5685,33018.0
2025-04-21 15:20:00,122.97,123.05,122.84,122.96,26690.0,122.5784,122.6582,122.4488,122.5685,26690.0
2025-04-21 15:25:00,122.96,123.08,122.88,123.05,89862.0,122.5685,122.6881,122.4887,122.6582,89862.0
2025-04-21 15:30:00,123.08,123.18,122.99,123.16,43321.0,122.6881,122.7878,122.5984,122.7678,43321.0
2025-04-21 15:35:00,123.18,123.54,123.14,123.18,89374.0,122.7878,123.1466,122.7479,122.7878,89374.0
2025-04-21 15:40:00,123.22,123.43,123.19,123.36,46537.0,122.8276,123.037,122.7977,122.9672,46537.0
2025-04-21 15:45:00,123.36,123.53,123.27,123.53,52762.0,122.9672,123.1366,122.8775,123.1366,52762.0
2025-04-21 15:50:00,123.51,123.87,123.4,123.81,103345.0,123.1167,123.4756,123.0071,123.4157,103345.0
2025-04-21 15:55:00,123.82,124.12,123.77,123.95,313313.0,123.4257,123.7248,123.3759,123.5553,313313.0
2025-04-22 09:30:00,124.6,124.94,124.13,124.35,105699.0,124.2032,124.5421,123.7347,123.954,105699.0
2025-04-22 09:35:00,124.3,124.62,124.0,124.46,34480.0,123.9042,124.2232,123.6051,124.0637,34480.0
2025-04-22 09:40:00,124.52,124.68,124.34,124.54,25906.0,124.1235,124.283,123.9441,124.1434,25906.0
2025-04-22 09:45:00,124.56,124.76,124.47,124.61,18253.0,124.1634,124.3627,124.0736,124.2132,18253.0
2025-04-22 09:50:00,124.61,124.61,124.34,124.46,22316.0,124.2132,124.2132,123.9441,124.0637,22316.0
2025-04-22 09:55:00,124.5,124.73,124.5,124.6,24177.0,124.1035,124.3328,124.1035,124.2032,24177.0
2025-04-22 10:00:00,124.66,124.91,124.57,124.77,58386.0,124.263,124.5122,124.1733,124.3727,58386.0
2025-04-22 10:05:00,124.83,125.18,124.8,125.1,22281.0,124.4325,124.7814,124.4026,124.7016,22281.0
2025-04-22 10:10:00,125.11,125.34,125.01,125.11,17543.0,124.7116,124.9409,124.6119,124.7116,17543.0
2025-04-22 10:15:00,125.11,125.3,124.97,125.3,31444.0,124.7116,124.901,124.5721,124.901,31444.0
2025-04-22 10:20:00,125.26,125.6,125.17,125.5,25838.0,124.8611,125.2,124.7714,125.1004,25838.0
2025-04-22 10:25:00,125.48,125.68,125.46,125.66,15705.0,125.0804,125.2798,125.0605,125.2599,15705.0
2025-04-22 10:30:00,125.65,125.7,125.53,125.66,9192.0,125.2499,125.2997,125.1303,125.2599,9192.0
2025-04-22 10:35:00,125.68,125.84,125.58,125.78,18141.0,125.2798,125.4393,125.1801,125.3795,18141.0
2025-04-22 10:40:00,125.78,125.95,125.77,125.94,14786.0,125.3795,125.5489,125.3695,125.539,14786.0
2025-04-22 10:45:00,125.94,126.03,125.87,125.94,25658.0,125.539,125.6287,125.4692,125.539,25658.0
2025-04-22 10:50:00,125.95,125.96,125.69,125.9,50829.0,125.5489,125.5589,125.2898,125.4991,50829.0
2025-04-22 10:55:00,125.9,126.14,125.85,126.04,18802.0,125.4991,125.7383,125.4492,125.6386,18802.0
2025-04-22 11:00:00,126.09,126.09,125.89,125.93,17215.0,125.6885,125.6885,125.4891,125.529,17215.0
2025-04-22 11:05:00,125.95,125.98,125.77,125.93,16515.0,125.5489,125.5788,125.3695,125.529,16515.0
2025-04-22 11:10:00,125.89,125.93,125.84,125.9,11453.0,125.4891,125.529,125.4393,125.4991,11453.0
2025-04-22 11:15:00,125.91,125.96,125.84,125.86,13612.0,125.5091,125.5589,125.4393,125.4592,13612.0
2025-04-22 11:20:00,125.89,126.07,125.78,125.97,12026.0,125.4891,125.6685,125.3795,125.5689,12026.0
2025-04-22 11:25:00,125.94,125.97,125.78,125.82,15998.0,125.539,125.5689,125.3795,125.4193,15998.0
2025-04-22 11:30:00,125.81,125.84,125.69,125.78,14736.0,125.4094,125.4393,125.2898,125.3795,14736.0
2025-04-22 11:35:00,125.78,125.8,125.66,125.78,11381.0,125.3795,125.3994,125.2599,125.3795,11381.0
2025-04-22 11:40:00,125.73,125.82,125.62,125.66,18884.0,125.3296,125.4193,125.22,125.2599,18884.0
2025-04-22 11:45:00,125.62,125.71,125.6,125.66,14708.0,125.22,125.3097,125.2,125.2599,14708.0
2025-04-22 11:50:00,125.67,125.79,125.62,125.77,17232.0,125.2698,125.3894,125.22,125.3695,17232.0
2025-04-22 11:55:00,125.79,126.32,125.73,126.25,17760.0,125.3894,125.9178,125.3296,125.848,17760.0
2025-04-22 12:00:00,126.25,126.74,126.25,126.43,41956.0,125.848,126.3364,125.848,126.0274,41956.0
2025-04-22 12:05:00,126.41,126.55,126.37,126.38,13165.0,126.0075,126.147,125.9676,125.9776,13165.0
2025-04-22 12:10:00,126.42,126.57,126.3,126.47,25111.0,126.0174,126.167,125.8978,126.0673,25111.0
2025-04-22 12:15:00,126.5,126.64,126.44,126.64,17033.0,126.0972,126.2367,126.0374,126.2367,17033.0
2025-04-22 12:20:00,126.62,126.77,126.59,126.61,16995.0,126.2168,126.3663,126.1869,126.2068,16995.0
2025-04-22 12:25:00,126.61,126.67,126.53,126.55,18480.0,126.2068,126.2666,126.1271,126.147,18480.0
2025-04-22 12:30:00,126.52,126.56,126.39,126.4,12396.0,126.1171,126.157,125.9875,125.9975,12396.0
2025-04-22 12:35:00,126.43,126.59,126.41,126.5,9807.0,126.0274,126.1869,126.0075,126.0972,9807.0
2025-04-22 12:40:00,126.51,126.51,126.37,126.43,11597.0,126.1071,126.1071,125.9676,126.0274,11597.0
2025-04-22 12:45:00,126.41,126.45,126.25,126.38,25055.0,126.0075,126.0473,125.848,125.9776,25055.0
2025-04-22 12:50:00,126.38,126.39,126.25,126.36,14554.0,125.9776,125.9875,125.848,125.9576,14554.0
2025-04-22 12:55:00,126.35,126.51,126.34,126.34,22546.0,125.9477,126.1071,125.9377,125.9377,22546.0
2025-04-22 13:00:00,126.35,126.4,126.3,126.4,29956.0,125.9477,125.9975,125.8978,125.9975,29956.0
2025-04-22 13:05:00,126.39,126.57,126.34,126.49,17334.0,125.9875,126.167,125.9377,126.0872,17334.0
2025-04-22 13:10:00,126.45,126.45,125.99,126.03,8520.0,126.0473,126.0473,125.5888,125.6287,8520.0
2025-04-22 13:15:00,126.06,126.07,125.69,125.9,19054.0,125.6586,125.6685,125.2898,125.4991,19054.0
2025-04-22 13:20:00,125.94,125.94,125.6,125.66,9339.0,125.539,125.539,125.2,125.2599,9339.0
2025-04-22 13:25:00,125.66,125.9,125.34,125.37,57782.0,125.2599,125.4991,124.9409,124.9708,57782.0
2025-04-22 13:30:00,125.35,125.44,125.2,125.4,35183.0,124.9508,125.0406,124.8013,125.0007,35183.0
2025-04-22 13:35:00,125.4,125.58,125.35,125.58,8840.0,125.0007,125.1801,124.9508,125.1801,8840.0
2025-04-22 13:40:00,125.51,125.51,125.38,125.46,11278.0,125.1103,125.1103,124.9807,125.0605,11278.0
2025-04-22 13:45:00,125.41,125.45,125.22,125.25,7645.0,125.0106,125.0505,124.8213,124.8512,7645.0
2025-04-22 13:50:00,125.27,125.36,125.22,125.34,17588.0,124.8711,124.9608,124.8213,124.9409,17588.0
2025-04-22 13:55:00,125.34,125.4,125.24,125.29,13934.0,124.9409,125.0007,124.8412,124.891,13934.0
2025-04-22 14:00:00,125.28,125.54,125.23,125.53,24468.0,124.8811,125.1402,124.8312,125.1303,24468.0
2025-04-22 14:05:00,125.49,125.69,125.49,125.62,19283.0,125.0904,125.2898,125.0904,125.22,19283.0
2025-04-22 14:10:00,125.58,125.7,125.55,125.69,28378.0,125.1801,125.2997,125.1502,125.2898,28378.0
2025-04-22 14:15:00,125.69,125.81,125.65,125.76,15087.0,125.2898,125.4094,125.2499,125.3595,15087.0
2025-04-22 14:20:00,125.77,126.01,125.74,125.93,9915.0,125.3695,125.6087,125.3396,125.529,9915.0
2025-04-22 14:25:00,125.91,125.97,125.84,125.84,13202.0,125.5091,125.5689,125.4393,125.4393,13202.0
2025-04-22 14:30:00,125.82,126.09,125.82,126.09,32572.0,125.4193,125.6885,125.4193,125.6885,32572.0
2025-04-22 14:35:00,126.03,126.14,125.95,126.08,19987.0,125.6287,125.7383,125.5489,125.6785,19987.0
2025-04-22 14:40:00,126.06,126.28,126.06,126.23,26417.0,125.6586,125.8779,125.6586,125.828,26417.0
2025-04-22 14:45:00,126.19,126.4,126.19,126.32,34454.0,125.7882,125.9975,125.7882,125.9178,34454.0
2025-04-22 14:50:00,126.35,126.51,126.34,126.39,29254.0,125.9477,126.1071,125.9377,125.9875,29254.0
2025-04-22 14:55:00,126.38,126.46,126.27,126.3,23531.0,125.9776,126.0573,125.8679,125.8978,23531.0
2025-04-22 15:00:00,126.31,126.39,126.19,126.29,18904.0,125.9078,125.9875,125.7882,125.8878,18904.0
2025-04-22 15:05:00,126.3,126.36,126.19,126.19,17706.0,125.8978,125.9576,125.7882,125.7882,17706.0
2025-04-22 15:10:00,126.2,126.22,126.14,126.18,16563.0,125.7981,125.8181,125.7383,125.7782,16563.0
2025-04-22 15:15:00,126.18,126.24,126.05,126.13,18199.0,125.7782,125.838,125.6486,125.7284,18199.0
2025-04-22 15:20:00,126.14,126.17,125.98,126.13,29473.0,125.7383,125.7682,125.5788,125.7284,29473.0
2025-04-22 15:25:00,126.14,126.24,126.05,126.21,29223.0,125.7383,125.838,125.6486,125.8081,29223.0
2025-04-22 15:30:00,126.22,126.31,126.14,126.2,24344.0,125.8181,125.9078,125.7383,125.7981,24344.0
2025-04-22 15:35:00,126.2,126.29,126.0,126.02,41848.0,125.7981,125.8878,125.5988,125.6187,41848.0
2025-04-22 15:40:00,126.04,126.26,125.97,126.2,62690.0,125.6386,125.8579,125.5689,125.7981,62690.0
2025-04-22 15:45:00,126.15,126.34,126.13,126.17,49787.0,125.7483,125.9377,125.7284,125.7682,49787.0
2025-04-22 15:50:00,126.15,126.15,125.63,125.79,120852.0,125.7483,125.7483,125.2299,125.3894,120852.0
2025-04-22 15:55:00,125.81,125.94,125.64,125.73,281190.0,125.4094,125.539,125.2399,125.3296,281190.0
2025-04-23 09:30:00,127.19,127.83,126.99,127.47,94140.0,126.785,127.4229,126.5856,127.0641,94140.0
2025-04-23 09:35:00,127.54,128.11,127.0,127.09,47181.0,127.1339,127.7021,126.5956,126.6853,47181.0
2025-04-23 09:40:00,127.14,127.39,126.92,127.14,33414.0,126.7351,126.9843,126.5158,126.7351,33414.0
2025-04-23 09:45:00,127.13,127.47,126.97,127.39,30421.0,126.7252,127.0641,126.5657,126.9843,30421.0
2025-04-23 09:50:00,127.45,127.56,127.08,127.33,48639.0,127.0442,127.1538,126.6753,126.9245,48639.0
2025-04-23 09:55:00,127.2,127.6,127.18,127.56,12344.0,126.7949,127.1937,126.775,127.1538,12344.0
2025-04-23 10:00:00,127.56,127.79,127.27,127.5,21189.0,127.1538,127.3831,126.8647,127.094,21189.0
2025-04-23 10:05:00,127.51,127.62,127.33,127.5,24196.0,127.104,127.2136,126.9245,127.094,24196.0
2025-04-23 10:10:00,127.5,127.76,127.49,127.55,12192.0,127.094,127.3532,127.084,127.1438,12192.0
2025-04-23 10:15:00,127.55,127.61,127.06,127.12,21676.0,127.1438,127.2036,126.6554,126.7152,21676.0
2025-04-23 10:20:00,127.12,127.29,126.92,127.22,30836.0,126.7152,126.8847,126.5158,126.8149,30836.0
2025-04-23 10:25:00,127.2,127.42,127.2,127.42,11935.0,126.7949,127.0142,126.7949,127.0142,11935.0
2025-04-23 10:30:00,127.45,127.62,127.43,127.57,14375.0,127.0442,127.2136,127.0242,127.1638,14375.0
2025-04-23 10:35:00,127.57,127.77,127.46,127.53,19242.0,127.1638,127.3631,127.0541,127.1239,19242.0
2025-04-23 10:40:00,127.5,127.65,127.4,127.5,22929.0,127.094,127.2435,126.9943,127.094,22929.0
2025-04-23 10:45:00,127.5,127.53,127.31,127.4,13776.0,127.094,127.1239,126.9046,126.9943,13776.0
2025-04-23 10:50:00,127.31,127.31,127.11,127.22,23170.0,126.9046,126.9046,126.7052,126.8149,23170.0
2025-04-23 10:55:00,127.18,127.28,127.08,127.18,15965.0,126.775,126.8747,126.6753,126.775,15965.0
2025-04-23 11:00:00,127.08,127.29,126.83,127.09,21310.0,126.6753,126.8847,126.4261,126.6853,21310.0
2025-04-23 11:05:00,127.12,127.12,126.86,126.86,11509.0,126.7152,126.7152,126.456,126.456,11509.0
2025-04-23 11:10:00,126.86,126.91,126.65,126.74,17563.0,126.456,126.5059,126.2467,126.3364,17563.0
2025-04-23 11:15:00,126.79,126.79,126.51,126.56,9868.0,126.3863,126.3863,126.1071,126.157,9868.0
2025-04-23 11:20:00,126.55,126.68,126.21,126.26,32607.0,126.147,126.2766,125.8081,125.8579,32607.0
2025-04-23 11:25:00,126.26,126.46,126.01,126.2,47147.0,125.8579,126.0573,125.6087,125.7981,47147.0
2025-04-23 11:30:00,126.2,126.26,125.85,126.18,55616.0,125.7981,125.8579,125.4492,125.7782,55616.0
2025-04-23 11:35:00,126.15,126.38,125.99,126.35,14822.0,125.7483,125.9776,125.5888,125.9477,14822.0
2025-04-23 11:40:00,126.38,126.44,126.14,126.18,7736.0,125.9776,126.0374,125.7383,125.7782,7736.0
2025-04-23 11:45:00,126.17,126.23,125.71,125.72,18683.0,125.7682,125.828,125.3097,125.3197,18683.0
2025-04-23 11:50:00,125.74,125.91,125.64,125.71,19570.0,125.3396,125.5091,125.2399,125.3097,19570.0
2025-04-23 11:55:00,125.74,126.0,125.74,125.87,19228.0,125.3396,125.5988,125.3396,125.4692,19228.0
2025-04-23 12:00:00,125.93,126.06,125.75,126.02,29286.0,125.529,125.6586,125.3496,125.6187,29286.0
2025-04-23 12:05:00,126.03,126.1,125.73,125.83,18630.0,125.6287,125.6985,125.3296,125.4293,18630.0
2025-04-23 12:10:00,125.81,125.87,125.69,125.78,53483.0,125.4094,125.4692,125.2898,125.3795,53483.0
2025-04-23 12:15:00,125.85,125.85,125.51,125.52,9814.0,125.4492,125.4492,125.1103,125.1203,9814.0
2025-04-23 12:20:00,125.52,125.55,125.31,125.33,19051.0,125.1203,125.1502,124.911,124.9309,19051.0
2025-04-23 12:25:00,125.4,125.72,125.27,125.65,13961.0,125.0007,125.3197,124.8711,125.2499,13961.0
2025-04-23 12:30:00,125.65,125.71,125.56,125.67,14327.0,125.2499,125.3097,125.1602,125.2698,14327.0
2025-04-23 12:35:00,125.72,125.94,125.69,125.79,12443.0,125.3197,125.539,125.2898,125.3894,12443.0
2025-04-23 12:40:00,125.78,125.81,125.62,125.72,9551.0,125.3795,125.4094,125.22,125.3197,9551.0
2025-04-23 12:45:00,125.68,125.76,125.52,125.56,10383.0,125.2798,125.3595,125.1203,125.1602,10383.0
2025-04-23 12:50:00,125.49,125.67,125.46,125.61,11108.0,125.0904,125.2698,125.0605,125.21,11108.0
2025-04-23 12:55:00,125.6,125.81,125.56,125.78,9633.0,125.2,125.4094,125.1602,125.3795,9633.0
2025-04-23 13:00:00,125.72,125.96,125.32,125.96,20100.0,125.3197,125.5589,124.9209,125.5589,20100.0
2025-04-23 13:05:00,125.96,126.07,125.85,126.0,13933.0,125.5589,125.6685,125.4492,125.5988,13933.0
2025-04-23 13:10:00,125.98,126.04,125.88,125.93,13777.0,125.5788,125.6386,125.4792,125.529,13777.0
2025-04-23 13:15:00,125.96,126.0,125.85,125.96,18762.0,125.5589,125.5988,125.4492,125.5589,18762.0
2025-04-23 13:20:00,125.87,126.01,125.8,125.81,16819.0,125.4692,125.6087,125.3994,125.4094,16819.0
2025-04-23 13:25:00,125.82,125.91,125.65,125.65,24729.0,125.4193,125.5091,125.2499,125.2499,24729.0
2025-04-23 13:30:00,125.69,125.79,125.57,125.59,16023.0,125.2898,125.3894,125.1701,125.1901,16023.0
2025-04-23 13:35:00,125.56,125.64,125.31,125.48,15959.0,125.1602,125.2399,124.911,125.0804,15959.0
2025-04-23 13:40:00,125.48,125.52,125.36,125.39,13479.0,125.0804,125.1203,124.9608,124.9907,13479.0
2025-04-23 13:45:00,125.38,125.38,125.21,125.29,19811.0,124.9807,124.9807,124.8113,124.891,19811.0
2025-04-23 13:50:00,125.28,125.46,125.22,125.46,11500.0,124.8811,125.0605,124.8213,125.0605,11500.0
2025-04-23 13:55:00,125.47,125.58,125.43,125.44,11057.0,125.0705,125.1801,125.0306,125.0406,11057.0
2025-04-23 14:00:00,125.43,125.49,125.14,125.33,12293.0,125.0306,125.0904,124.7415,124.9309,12293.0
2025-04-23 14:05:00,125.35,125.48,125.28,125.48,17635.0,124.9508,125.0804,124.8811,125.0804,17635.0
2025-04-23 14:10:00,125.49,125.58,125.33,125.45,26395.0,125.0904,125.1801,124.9309,125.0505,26395.0
2025-04-23 14:15:00,125.51,125.62,125.41,125.46,17034.0,125.1103,125.22,125.0106,125.0605,17034.0
2025-04-23 14:20:00,125.46,125.67,125.34,125.38,18108.0,125.0605,125.2698,124.9409,124.9807,18108.0
2025-04-23 14:25:00,125.37,125.41,125.15,125.18,18655.0,124.9708,125.0106,124.7515,124.7814,18655.0
2025-04-23 14:30:00,125.21,125.48,125.18,125.32,16596.0,124.8113,125.0804,124.7814,124.9209,16596.0
2025-04-23 14:35:00,125.35,125.39,125.25,125.33,22182.0,124.9508,124.9907,124.8512,124.9309,22182.0
2025-04-23 14:40:00,125.32,125.32,125.14,125.19,25037.0,124.9209,124.9209,124.7415,124.7914,25037.0
2025-04-23 14:45:00,125.16,125.27,125.11,125.22,13614.0,124.7614,124.8711,124.7116,124.8213,13614.0
2025-04-23 14:50:00,125.22,125.24,125.11,125.16,15703.0,124.8213,124.8412,124.7116,124.7614,15703.0
2025-04-23 14:55:00,125.14,125.42,125.14,125.23,21773.0,124.7415,125.0206,124.7415,124.8312,21773.0
2025-04-23 15:00:00,125.24,125.32,125.02,125.05,23748.0,124.8412,124.9209,124.6219,124.6518,23748.0
2025-04-23 15:05:00,125.12,125.16,125.03,125.06,16480.0,124.7216,124.7614,124.6319,124.6618,16480.0
2025-04-23 15:10:00,125.06,125.12,124.99,125.05,20875.0,124.6618,124.7216,124.592,124.6518,20875.0
2025-04-23 15:15:00,125.02,125.09,124.97,125.0,21251.0,124.6219,124.6917,124.5721,124.602,21251.0
2025-04-23 15:20:00,125.0,125.05,124.91,125.01,23581.0,124.602,124.6518,124.5122,124.6119,23581.0
2025-04-23 15:25:00,125.01,125.18,124.94,125.05,44016.0,124.6119,124.7814,124.5421,124.6518,44016.0
2025-04-23 15:30:00,125.05,125.32,125.02,125.1,39404.0,124.6518,124.9209,124.6219,124.7016,39404.0
2025-04-23 15:35:00,125.07,125.15,124.88,124.93,60867.0,124.6717,124.7515,124.4823,124.5322,60867.0
2025-04-23 15:40:00,124.95,125.03,124.81,124.96,32511.0,124.5521,124.6319,124.4126,124.5621,32511.0
2025-04-23 15:45:00,124.96,125.2,124.88,125.2,70893.0,124.5621,124.8013,124.4823,124.8013,70893.0
2025-04-23 15:50:00,125.23,125.62,125.21,125.56,105573.0,124.8312,125.22,124.8113,125.1602,105573.0
2025-04-23 15:55:00,125.54,125.59,125.31,125.48,309231.0,125.1402,125.1901,124.911,125.0804,309231.0
2025-04-24 09:30:00,124.69,125.34,124.46,124.74,166926.0,124.2929,124.9409,124.0637,124.3428,166926.0
2025-04-24 09:35:00,124.52,124.63,123.92,124.06,27206.0,124.1235,124.2331,123.5254,123.6649,27206.0
2025-04-24 09:40:00,124.14,124.7,124.13,124.65,13997.0,123.7447,124.3029,123.7347,124.2531,13997.0
2025-04-24 09:45:00,124.68,124.93,124.59,124.82,13618.0,124.283,124.5322,124.1933,124.4225,13618.0
2025-04-24 09:50:00,124.89,125.07,124.72,124.98,25727.0,124.4923,124.6717,124.3228,124.582,25727.0
2025-04-24 09:55:00,125.0,125.25,124.94,125.12,15046.0,124.602,124.8512,124.5421,124.7216,15046.0
2025-04-24 10:00:00,125.1,125.37,124.96,125.34,24229.0,124.7016,124.9708,124.5621,124.9409,24229.0
2025-04-24 10:05:00,125.34,125.55,125.13,125.52,14032.0,124.9409,125.1502,124.7315,125.1203,14032.0
2025-04-24 10:10:00,125.49,125.82,125.38,125.54,37636.0,125.0904,125.4193,124.9807,125.1402,37636.0
2025-04-24 10:15:00,125.54,125.87,125.52,125.84,15142.0,125.1402,125.4692,125.1203,125.4393,15142.0
2025-04-24 10:20:00,125.82,126.07,125.77,126.07,17116.0,125.4193,125.6685,125.3695,125.6685,17116.0
2025-04-24 10:25:00,126.04,126.31,126.03,126.25,15764.0,125.6386,125.9078,125.6287,125.848,15764.0
2025-04-24 10:30:00,126.25,126.7,126.18,126.65,16739.0,125.848,126.2965,125.7782,126.2467,16739.0
2025-04-24 10:35:00,126.61,126.62,126.35,126.38,16056.0,126.2068,126.2168,125.9477,125.9776,16056.0
2025-04-24 10:40:00,126.41,126.48,126.17,126.29,12146.0,126.0075,126.0772,125.7682,125.8878,12146.0
2025-04-24 10:45:00,126.27,126.45,126.24,126.41,18466.0,125.8679,126.0473,125.838,126.0075,18466.0
2025-04-24 10:50:00,126.42,126.58,126.3,126.57,15226.0,126.0174,126.1769,125.8978,126.167,15226.0
2025-04-24 10:55:00,126.56,126.62,126.48,126.49,22091.0,126.157,126.2168,126.0772,126.0872,22091.0
2025-04-24 11:00:00,126.49,126.56,126.33,126.47,18287.0,126.0872,126.157,125.9277,126.0673,18287.0
2025-04-24 11:05:00,126.43,126.51,126.27,126.37,39333.0,126.0274,126.1071,125.8679,125.9676,39333.0
2025-04-24 11:10:00,126.37,126.82,126.34,126.67,21871.0,125.9676,126.4162,125.9377,126.2666,21871.0
2025-04-24 11:15:00,126.69,126.75,126.53,126.57,14238.0,126.2866,126.3464,126.1271,126.167,14238.0
2025-04-24 11:20:00,126.57,126.65,126.5,126.5,23564.0,126.167,126.2467,126.0972,126.0972,23564.0
2025-04-24 11:25:00,126.49,126.51,126.36,126.48,32748.0,126.0872,126.1071,125.9576,126.0772,32748.0
2025-04-24 11:30:00,126.44,126.55,126.32,126.55,21183.0,126.0374,126.147,125.9178,126.147,21183.0
2025-04-24 11:35:00,126.51,126.55,126.3,126.3,15283.0,126.1071,126.147,125.8978,125.8978,15283.0
2025-04-24 11:40:00,126.31,126.32,126.17,126.19,31192.0,125.9078,125.9178,125.7682,125.7882,31192.0
2025-04-24 11:45:00,126.16,126.47,126.11,126.38,30689.0,125.7583,126.0673,125.7084,125.9776,30689.0
2025-04-24 11:50:00,126.37,126.64,126.31,126.61,11711.0,125.9676,126.2367,125.9078,126.2068,11711.0
2025-04-24 11:55:00,126.6,126.65,126.39,126.42,18647.0,126.1969,126.2467,125.9875,126.0174,18647.0
2025-04-24 12:00:00,126.42,126.47,126.23,126.41,21865.0,126.0174,126.0673,125.828,126.0075,21865.0
2025-04-24 12:05:00,126.44,126.48,126.37,126.44,10569.0,126.0374,126.0772,125.9676,126.0374,10569.0
2025-04-24 12:10:00,126.44,126.68,126.4,126.66,15277.0,126.0374,126.2766,125.9975,126.2567,15277.0
2025-04-24 12:15:00,126.66,126.88,126.65,126.84,17707.0,126.2567,126.476,126.2467,126.4361,17707.0
2025-04-24 12:20:00,126.78,126.91,126.68,126.7,21043.0,126.3763,126.5059,126.2766,126.2965,21043.0
2025-04-24 12:25:00,126.65,126.81,126.6,126.68,17710.0,126.2467,126.4062,126.1969,126.2766,17710.0
2025-04-24 12:30:00,126.69,126.84,126.63,126.81,20213.0,126.2866,126.4361,126.2268,126.4062,20213.0
2025-04-24 12:35:00,126.81,126.82,126.71,126.73,20870.0,126.4062,126.4162,126.3065,126.3264,20870.0
2025-04-24 12:40:00,126.73,126.81,126.63,126.69,9970.0,126.3264,126.4062,126.2268,126.2866,9970.0
2025-04-24 12:45:00,126.7,126.72,126.55,126.66,11591.0,126.2965,126.3165,126.147,126.2567,11591.0
2025-04-24 12:50:00,126.66,126.69,126.62,126.69,12622.0,126.2567,126.2866,126.2168,126.2866,12622.0
2025-04-24 12:55:00,126.69,126.87,126.68,126.78,25694.0,126.2866,126.466,126.2766,126.3763,25694.0
2025-04-24 13:00:00,126.72,126.76,126.63,126.64,10442.0,126.3165,126.3564,126.2268,126.2367,10442.0
2025-04-24 13:05:00,126.67,126.73,126.63,126.71,15016.0,126.2666,126.3264,126.2268,126.3065,15016.0
2025-04-24 13:10:00,126.68,126.81,126.62,126.81,24857.0,126.2766,126.4062,126.2168,126.4062,24857.0
2025-04-24 13:15:00,126.79,126.8,126.57,126.62,14590.0,126.3863,126.3962,126.167,126.2168,14590.0
2025-04-24 13:20:00,126.62,126.65,126.52,126.65,13429.0,126.2168,126.2467,126.1171,126.2467,13429.0
2025-04-24 13:25:00,126.64,126.68,126.53,126.53,18043.0,126.2367,126.2766,126.1271,126.1271,18043.0
2025-04-24 13:30:00,126.58,126.71,126.58,126.65,15281.0,126.1769,126.3065,126.1769,126.2467,15281.0
2025-04-24 13:35:00,126.62,126.65,126.49,126.61,15539.0,126.2168,126.2467,126.0872,126.2068,15539.0
2025-04-24 13:40:00,126.57,126.64,126.55,126.61,16569.0,126.167,126.2367,126.147,126.2068,16569.0
2025-04-24 13:45:00,126.58,126.75,126.54,126.65,23853.0,126.1769,126.3464,126.1371,126.2467,23853.0
2025-04-24 13:50:00,126.67,126.77,126.63,126.77,33800.0,126.2666,126.3663,126.2268,126.3663,33800.0
2025-04-24 13:55:00,126.77,126.77,126.6,126.65,15311.0,126.3663,126.3663,126.1969,126.2467,15311.0
2025-04-24 14:00:00,126.65,126.78,126.56,126.76,39704.0,126.2467,126.3763,126.157,126.3564,39704.0
2025-04-24 14:05:00,126.76,126.87,126.58,126.59,32851.0,126.3564,126.466,126.1769,126.1869,32851.0
2025-04-24 14:10:00,126.62,126.63,126.46,126.48,11438.0,126.2168,126.2268,126.0573,126.0772,11438.0
2025-04-24 14:15:00,126.48,126.56,126.46,126.55,19620.0,126.0772,126.157,126.0573,126.147,19620.0
2025-04-24 14:20:00,126.54,126.58,126.49,126.54,18332.0,126.1371,126.1769,126.0872,126.1371,18332.0
2025-04-24 14:25:00,126.56,126.58,126.46,126.53,13254.0,126.157,126.1769,126.0573,126.1271,13254.0
2025-04-24 14:30:00,126.53,126.68,126.52,126.67,15124.0,126.1271,126.2766,126.1171,126.2666,15124.0
2025-04-24 14:35:00,126.66,126.82,126.65,126.79,11010.0,126.2567,126.4162,126.2467,126.3863,11010.0
2025-04-24 14:40:00,126.79,126.9,126.76,126.88,26369.0,126.3863,126.4959,126.3564,126.476,26369.0
2025-04-24 14:45:00,126.88,126.96,126.85,126.94,17771.0,126.476,126.5557,126.4461,126.5358,17771.0
2025-04-24 14:50:00,126.94,127.03,126.93,126.95,25825.0,126.5358,126.6255,126.5258,126.5457,25825.0
2025-04-24 14:55:00,126.96,127.01,126.81,126.85,17427.0,126.5557,126.6056,126.4062,126.4461,17427.0
2025-04-24 15:00:00,126.84,126.84,126.72,126.74,16397.0,126.4361,126.4361,126.3165,126.3364,16397.0
2025-04-24 15:05:00,126.71,126.78,126.69,126.76,20027.0,126.3065,126.3763,126.2866,126.3564,20027.0
2025-04-24 15:10:00,126.75,126.76,126.57,126.63,17329.0,126.3464,126.3564,126.167,126.2268,17329.0
2025-04-24 15:15:00,126.61,126.82,126.61,126.74,29425.0,126.2068,126.4162,126.2068,126.3364,29425.0
2025-04-24 15:20:00,126.76,126.86,126.66,126.67,24247.0,126.3564,126.456,126.2567,126.2666,24247.0
2025-04-24 15:25:00,126.68,126.73,126.49,126.5,37050.0,126.2766,126.3264,126.0872,126.0972,37050.0
2025-04-24 15:30:00,126.52,126.8,126.5,126.67,49796.0,126.1171,126.3962,126.0972,126.2666,49796.0
2025-04-24 15:35:00,126.65,126.94,126.49,126.88,44640.0,126.2467,126.5358,126.0872,126.476,44640.0
2025-04-24 15:40:00,126.87,126.95,126.79,126.87,51005.0,126.466,126.5457,126.3863,126.466,51005.0
2025-04-24 15:45:00,126.87,126.9,126.76,126.89,60481.0,126.466,126.4959,126.3564,126.4859,60481.0
2025-04-24 15:50:00,126.86,126.91,126.57,126.73,75377.0,126.456,126.5059,126.167,126.3264,75377.0
2025-04-24 15:55:00,126.77,126.77,126.45,126.49,248059.0,126.3663,126.3663,126.0473,126.0872,248059.0
2025-04-25 09:30:00,126.09,126.67,126.0,126.2,98467.0,125.6885,126.2666,125.5988,125.7981,98467.0
2025-04-25 09:35:00,126.21,126.74,126.17,126.73,23565.0,125.8081,126.3364,125.7682,126.3264,23565.0
2025-04-25 09:40:00,126.73,126.77,126.2,126.38,10636.0,126.3264,126.3663,125.7981,125.9776,10636.0
2025-04-25 09:45:00,126.36,126.37,126.11,126.22,13262.0,125.9576,125.9676,125.7084,125.8181,13262.0
2025-04-25 09:50:00,126.25,126.36,126.09,126.16,46031.0,125.848,125.9576,125.6885,125.7583,46031.0
2025-04-25 09:55:00,126.16,126.32,126.09,126.13,21193.0,125.7583,125.9178,125.6885,125.7284,21193.0
2025-04-25 10:00:00,126.2,126.4,126.09,126.09,33982.0,125.7981,125.9975,125.6885,125.6885,33982.0
2025-04-25 10:05:00,126.14,126.26,126.08,126.22,22405.0,125.7383,125.8579,125.6785,125.8181,22405.0
2025-04-25 10:10:00,126.17,126.3,125.85,126.13,26817.0,125.7682,125.8978,125.4492,125.7284,26817.0
2025-04-25 10:15:00,126.07,126.11,125.73,125.73,16822.0,125.6685,125.7084,125.3296,125.3296,16822.0
2025-04-25 10:20:00,125.68,125.76,125.12,125.51,21508.0,125.2798,125.3595,124.7216,125.1103,21508.0
2025-04-25 10:25:00,125.47,125.62,125.38,125.61,35984.0,125.0705,125.22,124.9807,125.21,35984.0
2025-04-25 10:30:00,125.62,125.74,125.44,125.72,26101.0,125.22,125.3396,125.0406,125.3197,26101.0
2025-04-25 10:35:00,125.75,126.02,125.73,125.92,94974.0,125.3496,125.6187,125.3296,125.519,94974.0
2025-04-25 10:40:00,125.85,126.12,125.85,126.06,31214.0,125.4492,125.7184,125.4492,125.6586,31214.0
2025-04-25 10:45:00,126.06,126.09,125.94,125.96,42861.0,125.6586,125.6885,125.539,125.5589,42861.0
2025-04-25 10:50:00,125.97,126.15,125.92,126.03,26957.0,125.5689,125.7483,125.519,125.6287,26957.0
2025-04-25 10:55:00,126.05,126.19,125.99,126.18,15877.0,125.6486,125.7882,125.5888,125.7782,15877.0
2025-04-25 11:00:00,126.15,126.35,126.1,126.33,31634.0,125.7483,125.9477,125.6985,125.9277,31634.0
2025-04-25 11:05:00,126.33,126.33,126.08,126.11,24413.0,125.9277,125.9277,125.6785,125.7084,24413.0
2025-04-25 11:10:00,126.08,126.2,126.0,126.1,18998.0,125.6785,125.7981,125.5988,125.6985,18998.0
2025-04-25 11:15:00,126.07,126.1,125.89,125.98,10450.0,125.6685,125.6985,125.4891,125.5788,10450.0
2025-04-25 11:20:00,125.97,126.11,125.96,126.03,13265.0,125.5689,125.7084,125.5589,125.6287,13265.0
2025-04-25 11:25:00,126.0,126.04,125.96,125.98,48400.0,125.5988,125.6386,125.5589,125.5788,48400.0
2025-04-25 11:30:00,125.98,126.03,125.93,125.98,39849.0,125.5788,125.6287,125.529,125.5788,39849.0
2025-04-25 11:35:00,125.95,126.01,125.83,125.87,24517.0,125.5489,125.6087,125.4293,125.4692,24517.0
2025-04-25 11:40:00,125.87,125.91,125.82,125.86,18210.0,125.4692,125.5091,125.4193,125.4592,18210.0
2025-04-25 11:45:00,125.86,126.04,125.84,125.98,19932.0,125.4592,125.6386,125.4393,125.5788,19932.0
2025-04-25 11:50:00,125.98,126.05,125.92,125.95,36609.0,125.5788,125.6486,125.519,125.5489,36609.0
2025-04-25 11:55:00,125.95,126.0,125.92,125.98,16625.0,125.5489,125.5988,125.519,125.5788,16625.0
2025-04-25 12:00:00,125.98,126.03,125.94,126.0,14464.0,125.5788,125.6287,125.539,125.5988,14464.0
2025-04-25 12:05:00,125.98,126.05,125.96,126.0,38992.0,125.5788,125.6486,125.5589,125.5988,38992.0
2025-04-25 12:10:00,126.03,126.11,125.99,126.09,28373.0,125.6287,125.7084,125.5888,125.6885,28373.0
2025-04-25 12:15:00,126.09,126.11,125.97,126.0,12854.0,125.6885,125.7084,125.5689,125.5988,12854.0
2025-04-25 12:20:00,126.02,126.17,125.97,126.11,17434.0,125.6187,125.7682,125.5689,125.7084,17434.0
2025-04-25 12:25:00,126.1,126.12,126.03,126.1,13117.0,125.6985,125.7184,125.6287,125.6985,13117.0
2025-04-25 12:30:00,126.13,126.17,126.12,126.15,16129.0,125.7284,125.7682,125.7184,125.7483,16129.0
2025-04-25 12:35:00,126.15,126.18,126.08,126.09,13018.0,125.7483,125.7782,125.6785,125.6885,13018.0
2025-04-25 12:40:00,126.09,126.24,126.08,126.22,14617.0,125.6885,125.838,125.6785,125.8181,14617.0
2025-04-25 12:45:00,126.27,126.27,126.06,126.14,12313.0,125.8679,125.8679,125.6586,125.7383,12313.0
2025-04-25 12:50:00,126.15,126.24,126.07,126.23,7543.0,125.7483,125.838,125.6685,125.828,7543.0
2025-04-25 12:55:00,126.25,126.3,126.24,126.3,10775.0,125.848,125.8978,125.838,125.8978,10775.0
2025-04-25 13:00:00,126.3,126.43,126.29,126.39,14127.0,125.8978,126.0274,125.8878,125.9875,14127.0
2025-04-25 13:05:00,126.39,126.54,126.36,126.54,18375.0,125.9875,126.1371,125.9576,126.1371,18375.0
2025-04-25 13:10:00,126.54,126.62,126.47,126.58,16822.0,126.1371,126.2168,126.0673,126.1769,16822.0
2025-04-25 13:15:00,126.56,126.58,126.48,126.52,9420.0,126.157,126.1769,126.0772,126.1171,9420.0
2025-04-25 13:20:00,126.52,126.59,126.51,126.55,9679.0,126.1171,126.1869,126.1071,126.147,9679.0
2025-04-25 13:25:00,126.51,126.56,126.49,126.54,8002.0,126.1071,126.157,126.0872,126.1371,8002.0
2025-04-25 13:30:00,126.52,126.6,126.46,126.52,14858.0,126.1171,126.1969,126.0573,126.1171,14858.0
2025-04-25 13:35:00,126.52,126.6,126.34,126.4,20171.0,126.1171,126.1969,125.9377,125.9975,20171.0
2025-04-25 13:40:00,126.39,126.52,126.27,126.35,13776.0,125.9875,126.1171,125.8679,125.9477,13776.0
2025-04-25 13:45:00,126.38,126.38,126.21,126.3,19772.0,125.9776,125.9776,125.8081,125.8978,19772.0
2025-04-25 13:50:00,126.24,126.31,126.18,126.21,12928.0,125.838,125.9078,125.7782,125.8081,12928.0
2025-04-25 13:55:00,126.21,126.21,126.05,126.17,16904.0,125.8081,125.8081,125.6486,125.7682,16904.0
2025-04-25 14:00:00,126.17,126.17,125.96,126.03,39409.0,125.7682,125.7682,125.5589,125.6287,39409.0
2025-04-25 14:05:00,126.03,126.26,126.02,126.24,28151.0,125.6287,125.8579,125.6187,125.838,28151.0
2025-04-25 14:10:00,126.26,126.28,126.18,126.26,12369.0,125.8579,125.8779,125.7782,125.8579,12369.0
2025-04-25 14:15:00,126.29,126.36,126.28,126.29,11360.0,125.8878,125.9576,125.8779,125.8878,11360.0
2025-04-25 14:20:00,126.28,126.46,126.25,126.37,16338.0,125.8779,126.0573,125.848,125.9676,16338.0
2025-04-25 14:25:00,126.39,126.42,126.25,126.33,23528.0,125.9875,126.0174,125.848,125.9277,23528.0
2025-04-25 14:30:00,126.33,126.41,126.31,126.41,13500.0,125.9277,126.0075,125.9078,126.0075,13500.0
2025-04-25 14:35:00,126.4,126.48,126.38,126.42,8909.0,125.9975,126.0772,125.9776,126.0174,8909.0
2025-04-25 14:40:00,126.42,126.53,126.42,126.48,10360.0,126.0174,126.1271,126.0174,126.0772,10360.0
2025-04-25 14:45:00,126.48,126.51,126.44,126.47,18875.0,126.0772,126.1071,126.0374,126.0673,18875.0
2025-04-25 14:50:00,126.47,126.51,126.28,126.51,18225.0,126.0673,126.1071,125.8779,126.1071,18225.0
2025-04-25 14:55:00,126.45,126.49,126.32,126.43,10135.0,126.0473,126.0872,125.9178,126.0274,10135.0
2025-04-25 15:00:00,126.46,126.57,126.4,126.55,15396.0,126.0573,126.167,125.9975,126.147,15396.0
2025-04-25 15:05:00,126.55,126.57,126.43,126.47,17846.0,126.147,126.167,126.0274,126.0673,17846.0
2025-04-25 15:10:00,126.48,126.48,126.23,126.34,32683.0,126.0772,126.0772,125.828,125.9377,32683.0
2025-04-25 15:15:00,126.35,126.39,126.32,126.32,9772.0,125.9477,125.9875,125.9178,125.9178,9772.0
2025-04-25 15:20:00,126.3,126.39,126.24,126.38,24336.0,125.8978,125.9875,125.838,125.9776,24336.0
2025-04-25 15:25:00,126.39,126.39,126.15,126.19,24036.0,125.9875,125.9875,125.7483,125.7882,24036.0
2025-04-25 15:30:00,126.21,126.53,126.14,126.45,146406.0,125.8081,126.1271,125.7383,126.0473,146406.0
2025-04-25 15:35:00,126.46,126.47,126.3,126.39,55397.0,126.0573,126.0673,125.8978,125.9875,55397.0
2025-04-25 15:40:00,126.36,126.47,126.23,126.4,36895.0,125.9576,126.0673,125.828,125.9975,36895.0
2025-04-25 15:45:00,126.42,126.49,126.31,126.44,47755.0,126.0174,126.0872,125.9078,126.0374,47755.0
2025-04-25 15:50:00,126.46,126.76,126.36,126.7,91043.0,126.0573,126.3564,125.9576,126.2965,91043.0
2025-04-25 15:55:00,126.69,126.72,126.5,126.59,244367.0,126.2866,126.3165,126.0972,126.1869,244367.0
2025-04-28 09:30:00,126.77,127.5,126.73,127.34,77461.0,126.3663,127.094,126.3264,126.9345,77461.0
2025-04-28 09:35:00,127.28,127.79,127.1,127.1,52747.0,126.8747,127.3831,126.6953,126.6953,52747.0
2025-04-28 09:40:00,127.1,127.46,127.07,127.21,17362.0,126.6953,127.0541,126.6654,126.8049,17362.0
2025-04-28 09:45:00,127.17,127.29,126.73,126.8,30239.0,126.765,126.8847,126.3264,126.3962,30239.0
2025-04-28 09:50:00,126.85,127.06,126.74,126.85,22735.0,126.4461,126.6554,126.3364,126.4461,22735.0
2025-04-28 09:55:00,126.79,126.93,126.68,126.68,18898.0,126.3863,126.5258,126.2766,126.2766,18898.0
2025-04-28 10:00:00,126.66,126.97,126.66,126.93,28845.0,126.2567,126.5657,126.2567,126.5258,28845.0
2025-04-28 10:05:00,126.93,126.93,126.7,126.88,16790.0,126.5258,126.5258,126.2965,126.476,16790.0
2025-04-28 10:10:00,126.88,126.93,126.69,126.71,15051.0,126.476,126.5258,126.2866,126.3065,15051.0
2025-04-28 10:15:00,126.73,126.88,126.63,126.64,18519.0,126.3264,126.476,126.2268,126.2367,18519.0
2025-04-28 10:20:00,126.66,126.82,126.62,126.73,39881.0,126.2567,126.4162,126.2168,126.3264,39881.0
2025-04-28 10:25:00,126.73,126.85,126.62,126.82,34472.0,126.3264,126.4461,126.2168,126.4162,34472.0
2025-04-28 10:30:00,126.79,126.79,126.41,126.65,36835.0,126.3863,126.3863,126.0075,126.2467,36835.0
2025-04-28 10:35:00,126.69,126.87,126.58,126.76,15204.0,126.2866,126.466,126.1769,126.3564,15204.0
2025-04-28 10:40:00,126.78,126.88,126.66,126.81,15004.0,126.3763,126.476,126.2567,126.4062,15004.0
2025-04-28 10:45:00,126.84,126.93,126.76,126.92,23320.0,126.4361,126.5258,126.3564,126.5158,23320.0
2025-04-28 10:50:00,126.9,126.95,126.73,126.95,26128.0,126.4959,126.5457,126.3264,126.5457,26128.0
2025-04-28 10:55:00,126.95,127.12,126.92,127.0,18113.0,126.5457,126.7152,126.5158,126.5956,18113.0
2025-04-28 11:00:00,126.97,127.03,126.89,127.03,20687.0,126.5657,126.6255,126.4859,126.6255,20687.0
2025-04-28 11:05:00,127.02,127.02,126.82,126.89,17704.0,126.6155,126.6155,126.4162,126.4859,17704.0
2025-04-28 11:10:00,126.89,126.89,126.75,126.83,15402.0,126.4859,126.4859,126.3464,126.4261,15402.0
2025-04-28 11:15:00,126.82,126.82,126.68,126.76,15058.0,126.4162,126.4162,126.2766,126.3564,15058.0
2025-04-28 11:20:00,126.75,126.83,126.6,126.65,14240.0,126.3464,126.4261,126.1969,126.2467,14240.0
2025-04-28 11:25:00,126.64,126.69,126.46,126.53,42614.0,126.2367,126.2866,126.0573,126.1271,42614.0
2025-04-28 11:30:00,126.52,126.54,126.42,126.45,16782.0,126.1171,126.1371,126.0174,126.0473,16782.0
2025-04-28 11:35:00,126.45,126.62,126.44,126.59,13971.0,126.0473,126.2168,126.0374,126.1869,13971.0
2025-04-28 11:40:00,126.62,126.69,126.56,126.57,10441.0,126.2168,126.2866,126.157,126.167,10441.0
2025-04-28 11:45:00,126.6,126.69,126.57,126.67,7932.0,126.1969,126.2866,126.167,126.2666,7932.0
2025-04-28 11:50:00,126.62,126.65,126.46,126.49,12751.0,126.2168,126.2467,126.0573,126.0872,12751.0
2025-04-28 11:55:00,126.46,126.49,126.3,126.35,11635.0,126.0573,126.0872,125.8978,125.9477,11635.0
2025-04-28 12:00:00,126.33,126.4,126.21,126.24,9101.0,125.9277,125.9975,125.8081,125.838,9101.0
2025-04-28 12:05:00,126.23,126.28,126.13,126.18,7294.0,125.828,125.8779,125.7284,125.7782,7294.0
2025-04-28 12:10:00,126.2,126.28,126.16,126.28,9258.0,125.7981,125.8779,125.7583,125.8779,9258.0
2025-04-28 12:15:00,126.28,126.46,126.27,126.46,6160.0,125.8779,126.0573,125.8679,126.0573,6160.0
2025-04-28 12:20:00,126.44,126.45,126.37,126.45,7649.0,126.0374,126.0473,125.9676,126.0473,7649.0
2025-04-28 12:25:00,126.43,126.43,126.31,126.34,13172.0,126.0274,126.0274,125.9078,125.9377,13172.0
2025-04-28 12:30:00,126.35,126.5,126.33,126.43,13474.0,125.9477,126.0972,125.9277,126.0274,13474.0
2025-04-28 12:35:00,126.41,126.46,126.33,126.45,13851.0,126.0075,126.0573,125.9277,126.0473,13851.0
2025-04-28 12:40:00,126.44,126.62,126.4,126.61,15105.0,126.0374,126.2168,125.9975,126.2068,15105.0
2025-04-28 12:45:00,126.62,126.77,126.57,126.66,15835.0,126.2168,126.3663,126.167,126.2567,15835.0
2025-04-28 12:50:00,126.7,126.73,126.5,126.6,10514.0,126.2965,126.3264,126.0972,126.1969,10514.0
2025-04-28 12:55:00,126.59,126.6,126.44,126.54,31176.0,126.1869,126.1969,126.0374,126.1371,31176.0
2025-04-28 13:00:00,126.53,126.62,126.5,126.58,12672.0,126.1271,126.2168,126.0972,126.1769,12672.0
2025-04-28 13:05:00,126.58,126.77,126.54,126.54,46919.0,126.1769,126.3663,126.1371,126.1371,46919.0
2025-04-28 13:10:00,126.57,126.57,126.38,126.39,11249.0,126.167,126.167,125.9776,125.9875,11249.0
2025-04-28 13:15:00,126.39,126.5,126.34,126.5,20876.0,125.9875,126.0972,125.9377,126.0972,20876.0
2025-04-28 13:20:00,126.5,126.5,126.3,126.35,16212.0,126.0972,126.0972,125.8978,125.9477,16212.0
2025-04-28 13:25:00,126.33,126.39,126.22,126.23,16236.0,125.9277,125.9875,125.8181,125.828,16236.0
2025-04-28 13:30:00,126.2,126.28,126.11,126.27,10436.0,125.7981,125.8779,125.7084,125.8679,10436.0
2025-04-28 13:35:00,126.28,126.28,126.19,126.28,9305.0,125.8779,125.8779,125.7882,125.8779,9305.0
2025-04-28 13:40:00,126.26,126.5,126.23,126.49,30392.0,125.8579,126.0972,125.828,126.0872,30392.0
2025-04-28 13:45:00,126.44,126.49,126.41,126.49,7790.0,126.0374,126.0872,126.0075,126.0872,7790.0
2025-04-28 13:50:00,126.52,126.56,126.45,126.5,11234.0,126.1171,126.157,126.0473,126.0972,11234.0
2025-04-28 13:55:00,126.48,126.53,126.43,126.44,10394.0,126.0772,126.1271,126.0274,126.0374,10394.0
2025-04-28 14:00:00,126.46,126.55,126.46,126.5,13839.0,126.0573,126.147,126.0573,126.0972,13839.0
2025-04-28 14:05:00,126.5,126.59,126.49,126.54,20537.0,126.0972,126.1869,126.0872,126.1371,20537.0
2025-04-28 14:10:00,126.5,126.54,126.36,126.4,12264.0,126.0972,126.1371,125.9576,125.9975,12264.0
2025-04-28 14:15:00,126.4,126.4,126.25,126.31,15724.0,125.9975,125.9975,125.848,125.9078,15724.0
2025-04-28 14:20:00,126.31,126.36,126.28,126.35,18330.0,125.9078,125.9576,125.8779,125.9477,18330.0
2025-04-28 14:25:00,126.36,126.48,126.35,126.41,14890.0,125.9576,126.0772,125.9477,126.0075,14890.0
2025-04-28 14:30:00,126.42,126.47,126.29,126.29,18038.0,126.0174,126.0673,125.8878,125.8878,18038.0
2025-04-28 14:35:00,126.28,126.32,126.2,126.25,27320.0,125.8779,125.9178,125.7981,125.848,27320.0
2025-04-28 14:40:00,126.25,126.35,126.22,126.32,18913.0,125.848,125.9477,125.8181,125.9178,18913.0
2025-04-28 14:45:00,126.33,126.36,126.27,126.3,10120.0,125.9277,125.9576,125.8679,125.8978,10120.0
2025-04-28 14:50:00,126.3,126.38,126.3,126.37,17027.0,125.8978,125.9776,125.8978,125.9676,17027.0
2025-04-28 14:55:00,126.35,126.38,126.29,126.36,14852.0,125.9477,125.9776,125.8878,125.9576,14852.0
2025-04-28 15:00:00,126.36,126.59,126.34,126.57,34232.0,125.9576,126.1869,125.9377,126.167,34232.0
2025-04-28 15:05:00,126.57,126.72,126.54,126.7,17379.0,126.167,126.3165,126.1371,126.2965,17379.0
2025-04-28 15:10:00,126.7,126.71,126.6,126.66,23717.0,126.2965,126.3065,126.1969,126.2567,23717.0
2025-04-28 15:15:00,126.66,126.86,126.65,126.83,20399.0,126.2567,126.456,126.2467,126.4261,20399.0
2025-04-28 15:20:00,126.82,126.92,126.77,126.86,23792.0,126.4162,126.5158,126.3663,126.456,23792.0
2025-04-28 15:25:00,126.86,126.86,126.72,126.79,24172.0,126.456,126.456,126.3165,126.3863,24172.0
2025-04-28 15:30:00,126.78,126.88,126.71,126.81,43905.0,126.3763,126.476,126.3065,126.4062,43905.0
2025-04-28 15:35:00,126.79,126.9,126.62,126.82,38387.0,126.3863,126.4959,126.2168,126.4162,38387.0
2025-04-28 15:40:00,126.83,126.95,126.79,126.83,46975.0,126.4261,126.5457,126.3863,126.4261,46975.0
2025-04-28 15:45:00,126.82,127.05,126.8,127.02,53235.0,126.4162,126.6454,126.3962,126.6155,53235.0
2025-04-28 15:50:00,127.05,127.31,127.02,127.18,71057.0,126.6454,126.9046,126.6155,126.775,71057.0
2025-04-28 15:55:00,127.16,127.4,127.08,127.12,229513.0,126.7551,126.9943,126.6753,126.7152,229513.0
2025-04-29 09:30:00,126.9,127.27,126.13,126.8,94626.0,126.4959,126.8647,125.7284,126.3962,94626.0
2025-04-29 09:35:00,126.82,127.32,126.82,127.1,17673.0,126.4162,126.9146,126.4162,126.6953,17673.0
2025-04-29 09:40:00,127.13,127.35,126.98,127.11,11258.0,126.7252,126.9445,126.5757,126.7052,11258.0
2025-04-29 09:45:00,127.14,127.3,126.99,127.3,10027.0,126.7351,126.8946,126.5856,126.8946,10027.0
2025-04-29 09:50:00,127.29,127.42,127.21,127.21,9043.0,126.8847,127.0142,126.8049,126.8049,9043.0
2025-04-29 09:55:00,127.23,127.51,127.2,127.28,13550.0,126.8249,127.104,126.7949,126.8747,13550.0
2025-04-29 10:00:00,127.19,127.56,127.01,127.53,18728.0,126.785,127.1538,126.6056,127.1239,18728.0
2025-04-29 10:05:00,127.6,127.89,127.6,127.73,11591.0,127.1937,127.4828,127.1937,127.3233,11591.0
2025-04-29 10:10:00,127.71,127.81,127.67,127.71,9710.0,127.3033,127.403,127.2635,127.3033,9710.0
2025-04-29 10:15:00,127.73,127.76,127.45,127.45,18698.0,127.3233,127.3532,127.0442,127.0442,18698.0
2025-04-29 10:20:00,127.49,127.52,127.17,127.29,12493.0,127.084,127.1139,126.765,126.8847,12493.0
2025-04-29 10:25:00,127.28,127.33,127.2,127.33,10001.0,126.8747,126.9245,126.7949,126.9245,10001.0
2025-04-29 10:30:00,127.32,127.45,127.24,127.45,15082.0,126.9146,127.0442,126.8348,127.0442,15082.0
2025-04-29 10:35:00,127.41,127.58,127.39,127.47,11563.0,127.0043,127.1737,126.9843,127.0641,11563.0
2025-04-29 10:40:00,127.47,127.58,127.37,127.44,14336.0,127.0641,127.1737,126.9644,127.0342,14336.0
2025-04-29 10:45:00,127.43,127.64,127.43,127.59,22813.0,127.0242,127.2335,127.0242,127.1837,22813.0
2025-04-29 10:50:00,127.58,127.58,127.41,127.52,19825.0,127.1737,127.1737,127.0043,127.1139,19825.0
2025-04-29 10:55:00,127.48,127.69,127.48,127.63,9942.0,127.0741,127.2834,127.0741,127.2236,9942.0
2025-04-29 11:00:00,127.63,127.66,127.42,127.46,43572.0,127.2236,127.2535,127.0142,127.0541,43572.0
2025-04-29 11:05:00,127.45,127.59,127.45,127.59,14164.0,127.0442,127.1837,127.0442,127.1837,14164.0
2025-04-29 11:10:00,127.56,127.57,127.35,127.37,35595.0,127.1538,127.1638,126.9445,126.9644,35595.0
2025-04-29 11:15:00,127.37,127.41,127.05,127.18,23996.0,126.9644,127.0043,126.6454,126.775,23996.0
2025-04-29 11:20:00,127.19,127.33,127.13,127.13,24031.0,126.785,126.9245,126.7252,126.7252,24031.0
2025-04-29 11:25:00,127.13,127.24,127.12,127.18,15806.0,126.7252,126.8348,126.7152,126.775,15806.0
2025-04-29 11:30:00,127.19,127.19,126.88,126.93,9964.0,126.785,126.785,126.476,126.5258,9964.0
2025-04-29 11:35:00,126.93,127.01,126.84,126.87,17371.0,126.5258,126.6056,126.4361,126.466,17371.0
2025-04-29 11:40:00,126.84,126.98,126.77,126.98,10152.0,126.4361,126.5757,126.3663,126.5757,10152.0
2025-04-29 11:45:00,126.98,127.02,126.82,126.99,12842.0,126.5757,126.6155,126.4162,126.5856,12842.0
2025-04-29 11:50:00,126.97,127.06,126.85,126.96,20517.0,126.5657,126.6554,126.4461,126.5557,20517.0
2025-04-29 11:55:00,126.98,126.98,126.85,126.85,10792.0,126.5757,126.5757,126.4461,126.4461,10792.0
2025-04-29 12:00:00,126.8,127.02,126.8,126.96,10837.0,126.3962,126.6155,126.3962,126.5557,10837.0
2025-04-29 12:05:00,126.93,127.07,126.93,127.03,15776.0,126.5258,126.6654,126.5258,126.6255,15776.0
2025-04-29 12:10:00,127.03,127.15,126.96,127.15,16459.0,126.6255,126.7451,126.5557,126.7451,16459.0
2025-04-29 12:15:00,127.17,127.23,127.07,127.12,12429.0,126.765,126.8249,126.6654,126.7152,12429.0
2025-04-29 12:20:00,127.12,127.19,127.12,127.16,13693.0,126.7152,126.785,126.7152,126.7551,13693.0
2025-04-29 12:25:00,127.16,127.26,127.1,127.23,20597.0,126.7551,126.8548,126.6953,126.8249,20597.0
2025-04-29 12:30:00,127.25,127.25,127.14,127.16,4173.0,126.8448,126.8448,126.7351,126.7551,4173.0
2025-04-29 12:35:00,127.16,127.21,127.05,127.12,19445.0,126.7551,126.8049,126.6454,126.7152,19445.0
2025-04-29 12:40:00,127.12,127.17,127.06,127.07,18283.0,126.7152,126.765,126.6554,126.6654,18283.0
2025-04-29 12:45:00,127.06,127.06,126.67,126.74,13766.0,126.6554,126.6554,126.2666,126.3364,13766.0
2025-04-29 12:50:00,126.76,126.89,126.73,126.75,22256.0,126.3564,126.4859,126.3264,126.3464,22256.0
2025-04-29 12:55:00,126.77,126.77,126.58,126.76,32391.0,126.3663,126.3663,126.1769,126.3564,32391.0
2025-04-29 13:00:00,126.77,126.85,126.73,126.85,13686.0,126.3663,126.4461,126.3264,126.4461,13686.0
2025-04-29 13:05:00,126.83,126.88,126.73,126.76,21280.0,126.4261,126.476,126.3264,126.3564,21280.0
2025-04-29 13:10:00,126.71,126.84,126.69,126.77,25600.0,126.3065,126.4361,126.2866,126.3663,25600.0
2025-04-29 13:15:00,126.8,127.0,126.79,126.99,16730.0,126.3962,126.5956,126.3863,126.5856,16730.0
2025-04-29 13:20:00,126.97,127.14,126.96,127.14,10184.0,126.5657,126.7351,126.5557,126.7351,10184.0
2025-04-29 13:25:00,127.11,127.18,127.1,127.14,16089.0,126.7052,126.775,126.6953,126.7351,16089.0
2025-04-29 13:30:00,127.14,127.24,127.11,127.18,12835.0,126.7351,126.8348,126.7052,126.775,12835.0
2025-04-29 13:35:00,127.2,127.44,127.19,127.43,14604.0,126.7949,127.0342,126.785,127.0242,14604.0
2025-04-29 13:40:00,127.46,127.56,127.46,127.51,23036.0,127.0541,127.1538,127.0541,127.104,23036.0
2025-04-29 13:45:00,127.5,127.68,127.45,127.65,20093.0,127.094,127.2734,127.0442,127.2435,20093.0
2025-04-29 13:50:00,127.61,127.65,127.51,127.62,7976.0,127.2036,127.2435,127.104,127.2136,7976.0
2025-04-29 13:55:00,127.61,127.71,127.61,127.61,17448.0,127.2036,127.3033,127.2036,127.2036,17448.0
2025-04-29 14:00:00,127.65,127.77,127.62,127.76,7329.0,127.2435,127.3631,127.2136,127.3532,7329.0
2025-04-29 14:05:00,127.79,127.8,127.62,127.79,23028.0,127.3831,127.393,127.2136,127.3831,23028.0
2025-04-29 14:10:00,127.76,127.79,127.68,127.79,10225.0,127.3532,127.3831,127.2734,127.3831,10225.0
2025-04-29 14:15:00,127.79,127.84,127.71,127.72,7923.0,127.3831,127.4329,127.3033,127.3133,7923.0
2025-04-29 14:20:00,127.72,127.75,127.54,127.64,26072.0,127.3133,127.3432,127.1339,127.2335,26072.0
2025-04-29 14:25:00,127.64,127.7,127.57,127.69,10676.0,127.2335,127.2934,127.1638,127.2834,10676.0
2025-04-29 14:30:00,127.67,127.77,127.65,127.72,21740.0,127.2635,127.3631,127.2435,127.3133,21740.0
2025-04-29 14:35:00,127.74,127.85,127.72,127.82,10386.0,127.3332,127.4429,127.3133,127.413,10386.0
2025-04-29 14:40:00,127.83,127.91,127.77,127.86,16289.0,127.4229,127.5027,127.3631,127.4528,16289.0
2025-04-29 14:45:00,127.86,127.86,127.72,127.72,16217.0,127.4528,127.4528,127.3133,127.3133,16217.0
2025-04-29 14:50:00,127.72,127.8,127.67,127.79,25183.0,127.3133,127.393,127.2635,127.3831,25183.0
2025-04-29 14:55:00,127.8,127.89,127.72,127.83,17926.0,127.393,127.4828,127.3133,127.4229,17926.0
2025-04-29 15:00:00,127.88,127.95,127.72,127.73,18950.0,127.4728,127.5426,127.3133,127.3233,18950.0
2025-04-29 15:05:00,127.73,127.89,127.7,127.85,36212.0,127.3233,127.4828,127.2934,127.4429,36212.0
2025-04-29 15:10:00,127.85,127.89,127.8,127.84,17167.0,127.4429,127.4828,127.393,127.4329,17167.0
2025-04-29 15:15:00,127.81,127.81,127.72,127.8,20209.0,127.403,127.403,127.3133,127.393,20209.0
2025-04-29 15:20:00,127.78,127.91,127.73,127.88,28435.0,127.3731,127.5027,127.3233,127.4728,28435.0
2025-04-29 15:25:00,127.88,127.89,127.77,127.86,18330.0,127.4728,127.4828,127.3631,127.4528,18330.0
2025-04-29 15:30:00,127.86,127.99,127.86,127.96,21111.0,127.4528,127.5824,127.4528,127.5525,21111.0
2025-04-29 15:35:00,127.95,128.02,127.92,127.97,47012.0,127.5426,127.6123,127.5127,127.5625,47012.0
2025-04-29 15:40:00,127.99,128.0,127.88,127.96,27478.0,127.5824,127.5924,127.4728,127.5525,27478.0
2025-04-29 15:45:00,127.96,128.04,127.95,128.02,42865.0,127.5525,127.6323,127.5426,127.6123,42865.0
2025-04-29 15:50:00,128.04,128.21,127.9,128.12,64058.0,127.6323,127.8017,127.4927,127.712,64058.0
2025-04-29 15:55:00,128.12,128.15,127.91,127.95,242266.0,127.712,127.7419,127.5027,127.5426,242266.0
2025-04-30 09:30:00,127.98,128.35,127.23,128.22,122232.0,127.5725,127.9413,126.8249,127.8117,122232.0
2025-04-30 09:35:00,128.15,128.16,127.55,127.71,45087.0,127.7419,127.7519,127.1438,127.3033,45087.0
2025-04-30 09:40:00,127.8,127.81,127.11,127.13,18474.0,127.393,127.403,126.7052,126.7252,18474.0
2025-04-30 09:45:00,127.2,127.37,127.0,127.1,28839.0,126.7949,126.9644,126.5956,126.6953,28839.0
2025-04-30 09:50:00,127.06,127.07,126.82,126.82,16316.0,126.6554,126.6654,126.4162,126.4162,16316.0
2025-04-30 09:55:00,126.82,126.85,126.64,126.73,29892.0,126.4162,126.4461,126.2367,126.3264,29892.0
2025-04-30 10:00:00,126.75,127.03,126.64,126.77,17460.0,126.3464,126.6255,126.2367,126.3663,17460.0
2025-04-30 10:05:00,126.82,127.13,126.73,127.07,12717.0,126.4162,126.7252,126.3264,126.6654,12717.0
2025-04-30 10:10:00,127.08,127.19,126.74,126.85,37430.0,126.6753,126.785,126.3364,126.4461,37430.0
2025-04-30 10:15:00,126.85,126.88,126.66,126.78,18506.0,126.4461,126.476,126.2567,126.3763,18506.0
2025-04-30 10:20:00,126.76,126.85,126.61,126.8,10301.0,126.3564,126.4461,126.2068,126.3962,10301.0
2025-04-30 10:25:00,126.79,126.82,126.59,126.72,13470.0,126.3863,126.4162,126.1869,126.3165,13470.0
2025-04-30 10:30:00,126.67,126.94,126.64,126.94,27551.0,126.2666,126.5358,126.2367,126.5358,27551.0
2025-04-30 10:35:00,126.92,126.92,126.65,126.74,48870.0,126.5158,126.5158,126.2467,126.3364,48870.0
2025-04-30 10:40:00,126.7,126.86,126.52,126.86,22933.0,126.2965,126.456,126.1171,126.456,22933.0
2025-04-30 10:45:00,126.86,127.25,126.86,127.22,86532.0,126.456,126.8448,126.456,126.8149,86532.0
2025-04-30 10:50:00,127.19,127.3,126.9,127.1,16452.0,126.785,126.8946,126.4959,126.6953,16452.0
2025-04-30 10:55:00,127.06,127.34,126.97,127.17,45244.0,126.6554,126.9345,126.5657,126.765,45244.0
2025-04-30 11:00:00,127.17,127.36,127.13,127.35,45821.0,126.765,126.9544,126.7252,126.9445,45821.0
2025-04-30 11:05:00,127.35,127.5,127.26,127.47,37143.0,126.9445,127.094,126.8548,127.0641,37143.0
2025-04-30 11:10:00,127.38,127.57,127.36,127.52,23581.0,126.9744,127.1638,126.9544,127.1139,23581.0
2025-04-30 11:15:00,127.5,127.55,127.12,127.16,26718.0,127.094,127.1438,126.7152,126.7551,26718.0
2025-04-30 11:20:00,127.22,127.45,127.19,127.3,17337.0,126.8149,127.0442,126.785,126.8946,17337.0
2025-04-30 11:25:00,127.26,127.5,127.25,127.43,23561.0,126.8548,127.094,126.8448,127.0242,23561.0
2025-04-30 11:30:00,127.43,127.5,127.28,127.36,43639.0,127.0242,127.094,126.8747,126.9544,43639.0
2025-04-30 11:35:00,127.33,127.44,127.25,127.37,13994.0,126.9245,127.0342,126.8448,126.9644,13994.0
2025-04-30 11:40:00,127.32,127.46,127.24,127.41,17124.0,126.9146,127.0541,126.8348,127.0043,17124.0
2025-04-30 11:45:00,127.43,127.44,127.27,127.42,11822.0,127.0242,127.0342,126.8647,127.0142,11822.0
2025-04-30 11:50:00,127.46,127.58,127.38,127.57,11100.0,127.0541,127.1737,126.9744,127.1638,11100.0
2025-04-30 11:55:00,127.53,127.72,127.53,127.72,8712.0,127.1239,127.3133,127.1239,127.3133,8712.0
2025-04-30 12:00:00,127.67,127.77,127.59,127.69,5860.0,127.2635,127.3631,127.1837,127.2834,5860.0
2025-04-30 12:05:00,127.66,127.75,127.6,127.67,27533.0,127.2535,127.3432,127.1937,127.2635,27533.0
2025-04-30 12:10:00,127.67,127.72,127.52,127.55,11669.0,127.2635,127.3133,127.1139,127.1438,11669.0
2025-04-30 12:15:00,127.53,127.65,127.5,127.59,33222.0,127.1239,127.2435,127.094,127.1837,33222.0
2025-04-30 12:20:00,127.55,127.68,127.51,127.53,27393.0,127.1438,127.2734,127.104,127.1239,27393.0
2025-04-30 12:25:00,127.55,127.58,127.46,127.49,10303.0,127.1438,127.1737,127.0541,127.084,10303.0
2025-04-30 12:30:00,127.49,127.52,127.39,127.44,9689.0,127.084,127.1139,126.9843,127.0342,9689.0
2025-04-30 12:35:00,127.48,127.74,127.44,127.74,17907.0,127.0741,127.3332,127.0342,127.3332,17907.0
2025-04-30 12:40:00,127.74,127.75,127.67,127.75,8261.0,127.3332,127.3432,127.2635,127.3432,8261.0
2025-04-30 12:45:00,127.74,127.76,127.65,127.66,13545.0,127.3332,127.3532,127.2435,127.2535,13545.0
2025-04-30 12:50:00,127.67,127.79,127.65,127.74,10801.0,127.2635,127.3831,127.2435,127.3332,10801.0
2025-04-30 12:55:00,127.75,127.76,127.61,127.64,19993.0,127.3432,127.3532,127.2036,127.2335,19993.0
2025-04-30 13:00:00,127.62,127.67,127.56,127.57,17810.0,127.2136,127.2635,127.1538,127.1638,17810.0
2025-04-30 13:05:00,127.59,127.6,127.4,127.42,24392.0,127.1837,127.1937,126.9943,127.0142,24392.0
2025-04-30 13:10:00,127.42,127.44,127.19,127.27,19395.0,127.0142,127.0342,126.785,126.8647,19395.0
2025-04-30 13:15:00,127.29,127.46,127.27,127.43,14946.0,126.8847,127.0541,126.8647,127.0242,14946.0
2025-04-30 13:20:00,127.43,127.48,127.42,127.48,13442.0,127.0242,127.0741,127.0142,127.0741,13442.0
2025-04-30 13:25:00,127.48,127.71,127.42,127.67,11343.0,127.0741,127.3033,127.0142,127.2635,11343.0
2025-04-30 13:30:00,127.67,127.8,127.59,127.8,25011.0,127.2635,127.393,127.1837,127.393,25011.0
2025-04-30 13:35:00,127.78,127.9,127.75,127.78,21716.0,127.3731,127.4927,127.3432,127.3731,21716.0
2025-04-30 13:40:00,127.75,127.83,127.73,127.78,23145.0,127.3432,127.4229,127.3233,127.3731,23145.0
2025-04-30 13:45:00,127.8,127.98,127.7,127.98,32236.0,127.393,127.5725,127.2934,127.5725,32236.0
2025-04-30 13:50:00,127.97,128.12,127.94,128.06,10608.0,127.5625,127.712,127.5326,127.6522,10608.0
2025-04-30 13:55:00,128.06,128.07,127.9,127.9,7604.0,127.6522,127.6622,127.4927,127.4927,7604.0
2025-04-30 14:00:00,127.9,127.91,127.75,127.83,15277.0,127.4927,127.5027,127.3432,127.4229,15277.0
2025-04-30 14:05:00,127.83,128.21,127.77,127.89,19270.0,127.4229,127.8017,127.3631,127.4828,19270.0
2025-04-30 14:10:00,127.92,128.21,127.92,128.03,14395.0,127.5127,127.8017,127.5127,127.6223,14395.0
2025-04-30 14:15:00,128.03,128.2,127.97,128.11,10518.0,127.6223,127.7918,127.5625,127.7021,10518.0
2025-04-30 14:20:00,128.11,128.11,127.98,128.03,10958.0,127.7021,127.7021,127.5725,127.6223,10958.0
2025-04-30 14:25:00,128.06,128.1,127.8,127.95,20456.0,127.6522,127.6921,127.393,127.5426,20456.0
2025-04-30 14:30:00,127.95,128.1,127.84,127.84,16780.0,127.5426,127.6921,127.4329,127.4329,16780.0
2025-04-30 14:35:00,127.83,127.87,127.67,127.69,15118.0,127.4229,127.4628,127.2635,127.2834,15118.0
2025-04-30 14:40:00,127.73,127.75,127.53,127.55,19649.0,127.3233,127.3432,127.1239,127.1438,19649.0
2025-04-30 14:45:00,127.53,127.68,127.51,127.62,17669.0,127.1239,127.2734,127.104,127.2136,17669.0
2025-04-30 14:50:00,127.59,127.59,127.45,127.47,29625.0,127.1837,127.1837,127.0442,127.0641,29625.0
2025-04-30 14:55:00,127.46,127.52,127.39,127.44,28129.0,127.0541,127.1139,126.9843,127.0342,28129.0
2025-04-30 15:00:00,127.42,127.56,127.42,127.5,18397.0,127.0142,127.1538,127.0142,127.094,18397.0
2025-04-30 15:05:00,127.5,127.59,127.49,127.56,29744.0,127.094,127.1837,127.084,127.1538,29744.0
2025-04-30 15:10:00,127.55,127.69,127.47,127.66,12749.0,127.1438,127.2834,127.0641,127.2535,12749.0
2025-04-30 15:15:00,127.67,127.73,127.56,127.67,32965.0,127.2635,127.3233,127.1538,127.2635,32965.0
2025-04-30 15:20:00,127.67,127.84,127.64,127.78,34912.0,127.2635,127.4329,127.2335,127.3731,34912.0
2025-04-30 15:25:00,127.77,127.78,127.6,127.62,39053.0,127.3631,127.3731,127.1937,127.2136,39053.0
2025-04-30 15:30:00,127.64,127.67,127.5,127.59,18682.0,127.2335,127.2635,127.094,127.1837,18682.0
2025-04-30 15:35:00,127.57,127.67,127.48,127.65,15534.0,127.1638,127.2635,127.0741,127.2435,15534.0
2025-04-30 15:40:00,127.64,128.02,127.58,128.02,21558.0,127.2335,127.6123,127.1737,127.6123,21558.0
2025-04-30 15:45:00,128.04,128.47,128.02,128.44,35285.0,127.6323,128.0609,127.6123,128.031,35285.0
2025-04-30 15:50:00,128.41,128.83,128.37,128.75,74881.0,128.0011,128.4198,127.9612,128.34,74881.0
2025-04-30 15:55:00,128.67,128.87,128.59,128.63,308062.0,128.2603,128.4596,128.1805,128.2204,308062.0
2025-05-01 09:30:00,127.86,128.14,127.33,127.34,54193.0,127.4528,127.732,126.9245,126.9345,54193.0
2025-05-01 09:35:00,127.53,128.26,127.44,128.26,29415.0,127.1239,127.8516,127.0342,127.8516,29415.0
2025-05-01 09:40:00,128.2,128.27,127.76,127.86,17771.0,127.7918,127.8615,127.3532,127.4528,17771.0
2025-05-01 09:45:00,127.84,127.98,127.7,127.83,25170.0,127.4329,127.5725,127.2934,127.4229,25170.0
2025-05-01 09:50:00,127.85,128.27,127.8,128.27,21304.0,127.4429,127.8615,127.393,127.8615,21304.0
2025-05-01 09:55:00,128.27,128.35,128.04,128.13,24546.0,127.8615,127.9413,127.6323,127.722,24546.0
2025-05-01 10:00:00,128.21,128.42,128.11,128.32,16332.0,127.8017,128.0111,127.7021,127.9114,16332.0
2025-05-01 10:05:00,128.32,128.38,128.21,128.32,14498.0,127.9114,127.9712,127.8017,127.9114,14498.0
2025-05-01 10:10:00,128.33,128.67,128.25,128.62,13316.0,127.9214,128.2603,127.8416,128.2104,13316.0
2025-05-01 10:15:00,128.61,128.71,128.43,128.44,18501.0,128.2005,128.3001,128.021,128.031,18501.0
2025-05-01 10:20:00,128.44,128.7,128.39,128.69,9373.0,128.031,128.2902,127.9812,128.2802,9373.0
2025-05-01 10:25:00,128.68,128.78,128.47,128.53,12942.0,128.2702,128.3699,128.0609,128.1207,12942.0
2025-05-01 10:30:00,128.53,128.54,128.25,128.29,29766.0,128.1207,128.1307,127.8416,127.8815,29766.0
2025-05-01 10:35:00,128.3,128.55,128.27,128.53,11684.0,127.8914,128.1407,127.8615,128.1207,11684.0
2025-05-01 10:40:00,128.53,128.53,128.36,128.36,20857.0,128.1207,128.1207,127.9513,127.9513,20857.0
2025-05-01 10:45:00,128.34,128.55,128.34,128.51,11640.0,127.9313,128.1407,127.9313,128.1008,11640.0
2025-05-01 10:50:00,128.51,128.51,128.27,128.31,11027.0,128.1008,128.1008,127.8615,127.9014,11027.0
2025-05-01 10:55:00,128.31,128.6,128.31,128.55,16020.0,127.9014,128.1905,127.9014,128.1407,16020.0
2025-05-01 11:00:00,128.51,128.6,128.45,128.59,23132.0,128.1008,128.1905,128.041,128.1805,23132.0
2025-05-01 11:05:00,128.61,128.62,128.51,128.58,13801.0,128.2005,128.2104,128.1008,128.1706,13801.0
2025-05-01 11:10:00,128.57,128.69,128.53,128.65,11885.0,128.1606,128.2802,128.1207,128.2403,11885.0
2025-05-01 11:15:00,128.63,128.72,128.56,128.57,18390.0,128.2204,128.3101,128.1506,128.1606,18390.0
2025-05-01 11:20:00,128.55,128.56,128.47,128.51,13232.0,128.1407,128.1506,128.0609,128.1008,13232.0
2025-05-01 11:25:00,128.55,128.57,128.46,128.5,16140.0,128.1407,128.1606,128.0509,128.0908,16140.0
2025-05-01 11:30:00,128.56,128.57,128.43,128.5,10394.0,128.1506,128.1606,128.021,128.0908,10394.0
2025-05-01 11:35:00,128.55,128.75,128.52,128.7,8238.0,128.1407,128.34,128.1107,128.2902,8238.0
2025-05-01 11:40:00,128.67,128.7,128.5,128.51,10429.0,128.2603,128.2902,128.0908,128.1008,10429.0
2025-05-01 11:45:00,128.47,128.57,128.47,128.55,12183.0,128.0609,128.1606,128.0609,128.1407,12183.0
2025-05-01 11:50:00,128.52,128.52,128.4,128.5,16906.0,128.1107,128.1107,127.9911,128.0908,16906.0
2025-05-01 11:55:00,128.5,128.5,128.16,128.26,14314.0,128.0908,128.0908,127.7519,127.8516,14314.0
2025-05-01 12:00:00,128.27,128.48,128.2,128.3,57400.0,127.8615,128.0709,127.7918,127.8914,57400.0
2025-05-01 12:05:00,128.3,128.47,128.22,128.46,45277.0,127.8914,128.0609,127.8117,128.0509,45277.0
2025-05-01 12:10:00,128.46,128.46,128.08,128.08,16197.0,128.0509,128.0509,127.6721,127.6721,16197.0
2025-05-01 12:15:00,128.13,128.13,127.95,128.0,14404.0,127.722,127.722,127.5426,127.5924,14404.0
2025-05-01 12:20:00,128.0,128.06,127.9,127.91,17105.0,127.5924,127.6522,127.4927,127.5027,17105.0
2025-05-01 12:25:00,127.97,128.08,127.97,128.06,14797.0,127.5625,127.6721,127.5625,127.6522,14797.0
2025-05-01 12:30:00,128.06,128.12,127.98,128.12,13256.0,127.6522,127.712,127.5725,127.712,13256.0
2025-05-01 12:35:00,128.13,128.17,128.03,128.09,16108.0,127.722,127.7619,127.6223,127.6821,16108.0
2025-05-01 12:40:00,128.06,128.08,127.84,127.98,10368.0,127.6522,127.6721,127.4329,127.5725,10368.0
2025-05-01 12:45:00,127.98,127.98,127.77,127.77,14955.0,127.5725,127.5725,127.3631,127.3631,14955.0
2025-05-01 12:50:00,127.81,127.92,127.79,127.88,10005.0,127.403,127.5127,127.3831,127.4728,10005.0
2025-05-01 12:55:00,127.87,127.95,127.84,127.93,10496.0,127.4628,127.5426,127.4329,127.5226,10496.0
2025-05-01 13:00:00,127.93,128.15,127.92,128.06,12579.0,127.5226,127.7419,127.5127,127.6522,12579.0
2025-05-01 13:05:00,128.09,128.27,128.08,128.21,12649.0,127.6821,127.8615,127.6721,127.8017,12649.0
2025-05-01 13:10:00,128.22,128.28,128.14,128.22,17551.0,127.8117,127.8715,127.732,127.8117,17551.0
2025-05-01 13:15:00,128.22,128.41,128.22,128.38,11713.0,127.8117,128.0011,127.8117,127.9712,11713.0
2025-05-01 13:20:00,128.38,128.47,128.28,128.28,14004.0,127.9712,128.0609,127.8715,127.8715,14004.0
2025-05-01 13:25:00,128.31,128.37,128.16,128.27,18020.0,127.9014,127.9612,127.7519,127.8615,18020.0
2025-05-01 13:30:00,128.25,128.34,128.24,128.34,13740.0,127.8416,127.9313,127.8316,127.9313,13740.0
2025-05-01 13:35:00,128.34,128.34,128.16,128.16,16137.0,127.9313,127.9313,127.7519,127.7519,16137.0
2025-05-01 13:40:00,128.16,128.16,127.69,127.85,36785.0,127.7519,127.7519,127.2834,127.4429,36785.0
2025-05-01 13:45:00,127.82,127.94,127.78,127.93,11897.0,127.413,127.5326,127.3731,127.5226,11897.0
2025-05-01 13:50:00,127.92,128.03,127.82,127.89,27580.0,127.5127,127.6223,127.413,127.4828,27580.0
2025-05-01 13:55:00,127.87,127.94,127.8,127.87,14589.0,127.4628,127.5326,127.393,127.4628,14589.0
2025-05-01 14:00:00,127.83,127.9,127.76,127.76,21517.0,127.4229,127.4927,127.3532,127.3532,21517.0
2025-05-01 14:05:00,127.76,128.06,127.75,127.97,24790.0,127.3532,127.6522,127.3432,127.5625,24790.0
2025-05-01 14:10:00,127.99,128.03,127.92,127.97,18431.0,127.5824,127.6223,127.5127,127.5625,18431.0
2025-05-01 14:15:00,127.96,128.02,127.91,127.91,24601.0,127.5525,127.6123,127.5027,127.5027,24601.0
2025-05-01 14:20:00,127.93,127.95,127.76,127.78,22176.0,127.5226,127.5426,127.3532,127.3731,22176.0
2025-05-01 14:25:00,127.8,127.96,127.73,127.96,21254.0,127.393,127.5525,127.3233,127.5525,21254.0
2025-05-01 14:30:00,127.96,128.05,127.87,128.03,50936.0,127.5525,127.6422,127.4628,127.6223,50936.0
2025-05-01 14:35:00,128.03,128.03,127.93,127.95,16781.0,127.6223,127.6223,127.5226,127.5426,16781.0
2025-05-01 14:40:00,127.95,128.04,127.94,128.0,16940.0,127.5426,127.6323,127.5326,127.5924,16940.0
2025-05-01 14:45:00,127.99,128.06,127.88,127.95,41409.0,127.5824,127.6522,127.4728,127.5426,41409.0
2025-05-01 14:50:00,127.94,127.96,127.75,127.77,12122.0,127.5326,127.5525,127.3432,127.3631,12122.0
2025-05-01 14:55:00,127.78,127.85,127.74,127.76,19459.0,127.3731,127.4429,127.3332,127.3532,19459.0
2025-05-01 15:00:00,127.81,127.85,127.7,127.82,18068.0,127.403,127.4429,127.2934,127.413,18068.0
2025-05-01 15:05:00,127.83,127.87,127.75,127.76,19809.0,127.4229,127.4628,127.3432,127.3532,19809.0
2025-05-01 15:10:00,127.76,127.8,127.68,127.78,31970.0,127.3532,127.393,127.2734,127.3731,31970.0
2025-05-01 15:15:00,127.78,127.87,127.69,127.77,22202.0,127.3731,127.4628,127.2834,127.3631,22202.0
2025-05-01 15:20:00,127.77,127.89,127.76,127.87,27059.0,127.3631,127.4828,127.3532,127.4628,27059.0
2025-05-01 15:25:00,127.85,127.95,127.78,127.88,61359.0,127.4429,127.5426,127.3731,127.4728,61359.0
2025-05-01 15:30:00,127.89,127.99,127.86,127.87,80065.0,127.4828,127.5824,127.4528,127.4628,80065.0
2025-05-01 15:35:00,127.86,127.91,127.84,127.84,21371.0,127.4528,127.5027,127.4329,127.4329,21371.0
2025-05-01 15:40:00,127.86,127.88,127.76,127.88,29512.0,127.4528,127.4728,127.3532,127.4728,29512.0
2025-05-01 15:45:00,127.87,128.26,127.87,128.19,29049.0,127.4628,127.8516,127.4628,127.7818,29049.0
2025-05-01 15:50:00,128.19,128.31,127.96,128.13,49041.0,127.7818,127.9014,127.5525,127.722,49041.0
2025-05-01 15:55:00,128.08,128.09,127.45,127.6,212047.0,127.6721,127.6821,127.0442,127.1937,212047.0
2025-05-02 09:30:00,129.0,129.07,128.23,128.91,143895.0,128.5892,128.659,127.8217,128.4995,143895.0
2025-05-02 09:35:00,128.91,129.66,128.9,129.25,74195.0,128.4995,129.2471,128.4895,128.8384,74195.0
2025-05-02 09:40:00,129.22,129.66,129.2,129.53,91062.0,128.8085,129.2471,128.7886,129.1175,91062.0
2025-05-02 09:45:00,129.54,129.78,129.33,129.61,23488.0,129.1275,129.3667,128.9182,129.1973,23488.0
2025-05-02 09:50:00,129.61,129.61,129.27,129.45,33637.0,129.1973,129.1973,128.8584,129.0378,33637.0
2025-05-02 09:55:00,129.51,129.62,129.24,129.56,30187.0,129.0976,129.2072,128.8285,129.1474,30187.0
2025-05-02 10:00:00,129.46,129.78,129.43,129.54,40199.0,129.0478,129.3667,129.0178,129.1275,40199.0
2025-05-02 10:05:00,129.48,129.52,129.14,129.26,56176.0,129.0677,129.1076,128.7288,128.8484,56176.0
2025-05-02 10:10:00,129.22,129.22,128.92,129.16,74238.0,128.8085,128.8085,128.5095,128.7487,74238.0
2025-05-02 10:15:00,129.15,129.26,129.01,129.08,60456.0,128.7387,128.8484,128.5992,128.669,60456.0
2025-05-02 10:20:00,129.07,129.32,129.02,129.17,47815.0,128.659,128.9082,128.6092,128.7587,47815.0
2025-05-02 10:25:00,129.18,129.27,128.97,129.24,16146.0,128.7686,128.8584,128.5593,128.8285,16146.0
2025-05-02 10:30:00,129.23,129.3,129.11,129.16,36823.0,128.8185,128.8883,128.6989,128.7487,36823.0
2025-05-02 10:35:00,129.16,129.18,128.97,129.06,27446.0,128.7487,128.7686,128.5593,128.649,27446.0
2025-05-02 10:40:00,129.02,129.08,128.87,129.02,21143.0,128.6092,128.669,128.4596,128.6092,21143.0
2025-05-02 10:45:00,129.05,129.05,128.81,128.91,21230.0,128.6391,128.6391,128.3998,128.4995,21230.0
2025-05-02 10:50:00,128.85,128.96,128.77,128.91,12009.0,128.4397,128.5493,128.36,128.4995,12009.0
2025-05-02 10:55:00,128.91,129.07,128.87,129.05,8373.0,128.4995,128.659,128.4596,128.6391,8373.0
2025-05-02 11:00:00,129.04,129.04,128.9,128.99,7097.0,128.6291,128.6291,128.4895,128.5792,7097.0
2025-05-02 11:05:00,128.97,129.07,128.97,129.05,9568.0,128.5593,128.659,128.5593,128.6391,9568.0
2025-05-02 11:10:00,129.0,129.03,128.8,128.8,12885.0,128.5892,128.6191,128.3899,128.3899,12885.0
2025-05-02 11:15:00,128.89,129.02,128.8,128.88,21097.0,128.4796,128.6092,128.3899,128.4696,21097.0
2025-05-02 11:20:00,128.93,129.0,128.84,129.0,11381.0,128.5194,128.5892,128.4297,128.5892,11381.0
2025-05-02 11:25:00,128.94,129.02,128.9,128.92,12972.0,128.5294,128.6092,128.4895,128.5095,12972.0
2025-05-02 11:30:00,128.93,129.14,128.85,129.09,25851.0,128.5194,128.7288,128.4397,128.6789,25851.0
2025-05-02 11:35:00,129.11,129.19,129.04,129.16,55801.0,128.6989,128.7786,128.6291,128.7487,55801.0
2025-05-02 11:40:00,129.17,129.18,128.94,128.95,11784.0,128.7587,128.7686,128.5294,128.5394,11784.0
2025-05-02 11:45:00,128.94,128.95,128.74,128.89,20190.0,128.5294,128.5394,128.33,128.4796,20190.0
2025-05-02 11:50:00,128.91,129.08,128.9,129.0,24243.0,128.4995,128.669,128.4895,128.5892,24243.0
2025-05-02 11:55:00,129.0,129.02,128.91,128.97,25198.0,128.5892,128.6092,128.4995,128.5593,25198.0
2025-05-02 12:00:00,128.96,129.42,128.96,129.35,29383.0,128.5493,129.0079,128.5493,128.9381,29383.0
2025-05-02 12:05:00,129.35,129.37,129.2,129.22,22820.0,128.9381,128.958,128.7886,128.8085,22820.0
2025-05-02 12:10:00,129.18,129.32,129.15,129.15,44649.0,128.7686,128.9082,128.7387,128.7387,44649.0
2025-05-02 12:15:00,129.18,129.37,129.18,129.3,60423.0,128.7686,128.958,128.7686,128.8883,60423.0
2025-05-02 12:20:00,129.3,129.56,129.26,129.52,55943.0,128.8883,129.1474,128.8484,129.1076,55943.0
2025-05-02 12:25:00,129.5,129.57,129.38,129.39,16082.0,129.0876,129.1574,128.968,128.978,16082.0
2025-05-02 12:30:00,129.4,129.45,129.31,129.31,19143.0,128.9879,129.0378,128.8982,128.8982,19143.0
2025-05-02 12:35:00,129.29,129.44,129.26,129.37,20793.0,128.8783,129.0278,128.8484,128.958,20793.0
2025-05-02 12:40:00,129.39,129.4,129.19,129.25,52343.0,128.978,128.9879,128.7786,128.8384,52343.0
2025-05-02 12:45:00,129.25,129.27,129.17,129.18,20028.0,128.8384,128.8584,128.7587,128.7686,20028.0
2025-05-02 12:50:00,129.19,129.25,129.08,129.25,47965.0,128.7786,128.8384,128.669,128.8384,47965.0
2025-05-02 12:55:00,129.21,129.38,129.19,129.33,19901.0,128.7985,128.968,128.7786,128.9182,19901.0
2025-05-02 13:00:00,129.32,129.47,129.28,129.39,27399.0,128.9082,129.0577,128.8683,128.978,27399.0
2025-05-02 13:05:00,129.41,129.44,129.27,129.35,30693.0,128.9979,129.0278,128.8584,128.9381,30693.0
2025-05-02 13:10:00,129.32,129.35,129.18,129.26,49292.0,128.9082,128.9381,128.7686,128.8484,49292.0
2025-05-02 13:15:00,129.27,129.36,129.25,129.31,22883.0,128.8584,128.9481,128.8384,128.8982,22883.0
2025-05-02 13:20:00,129.3,129.41,129.11,129.14,13676.0,128.8883,128.9979,128.6989,128.7288,13676.0
2025-05-02 13:25:00,129.13,129.37,129.12,129.34,16999.0,128.7188,128.958,128.7088,128.9281,16999.0
2025-05-02 13:30:00,129.33,129.33,129.21,129.24,13242.0,128.9182,128.9182,128.7985,128.8285,13242.0
2025-05-02 13:35:00,129.25,129.27,129.07,129.07,29728.0,128.8384,128.8584,128.659,128.659,29728.0
2025-05-02 13:40:00,129.07,129.16,129.05,129.12,23906.0,128.659,128.7487,128.6391,128.7088,23906.0
2025-05-02 13:45:00,129.14,129.18,128.94,128.95,28354.0,128.7288,128.7686,128.5294,128.5394,28354.0
2025-05-02 13:50:00,128.95,129.08,128.86,129.03,21334.0,128.5394,128.669,128.4497,128.6191,21334.0
2025-05-02 13:55:00,129.03,129.07,128.88,129.01,31804.0,128.6191,128.659,128.4696,128.5992,31804.0
2025-05-02 14:00:00,128.98,129.15,128.97,129.03,52158.0,128.5693,128.7387,128.5593,128.6191,52158.0
2025-05-02 14:05:00,129.05,129.12,128.96,129.12,27541.0,128.6391,128.7088,128.5493,128.7088,27541.0
2025-05-02 14:10:00,129.1,129.24,129.08,129.17,11357.0,128.6889,128.8285,128.669,128.7587,11357.0
2025-05-02 14:15:00,129.17,129.23,129.09,129.2,58083.0,128.7587,128.8185,128.6789,128.7886,58083.0
2025-05-02 14:20:00,129.15,129.16,129.07,129.12,17289.0,128.7387,128.7487,128.659,128.7088,17289.0
2025-05-02 14:25:00,129.09,129.14,129.06,129.11,11780.0,128.6789,128.7288,128.649,128.6989,11780.0
2025-05-02 14:30:00,129.1,129.13,129.06,129.11,18209.0,128.6889,128.7188,128.649,128.6989,18209.0
2025-05-02 14:35:00,129.13,129.18,129.1,129.13,35733.0,128.7188,128.7686,128.6889,128.7188,35733.0
2025-05-02 14:40:00,129.13,129.23,129.11,129.15,35185.0,128.7188,128.8185,128.6989,128.7387,35185.0
2025-05-02 14:45:00,129.15,129.17,128.98,128.98,22528.0,128.7387,128.7587,128.5693,128.5693,22528.0
2025-05-02 14:50:00,129.0,129.18,128.94,129.17,30801.0,128.5892,128.7686,128.5294,128.7587,30801.0
2025-05-02 14:55:00,129.18,129.22,129.09,129.12,16170.0,128.7686,128.8085,128.6789,128.7088,16170.0
2025-05-02 15:00:00,129.11,129.13,128.95,128.95,26417.0,128.6989,128.7188,128.5394,128.5394,26417.0
2025-05-02 15:05:00,128.95,129.07,128.92,129.05,29399.0,128.5394,128.659,128.5095,128.6391,29399.0
2025-05-02 15:10:00,129.0,129.03,128.93,128.99,25824.0,128.5892,128.6191,128.5194,128.5792,25824.0
2025-05-02 15:15:00,129.01,129.14,128.99,129.11,23675.0,128.5992,128.7288,128.5792,128.6989,23675.0
2025-05-02 15:20:00,129.13,129.25,129.11,129.16,33838.0,128.7188,128.8384,128.6989,128.7487,33838.0
2025-05-02 15:25:00,129.14,129.25,129.12,129.14,32845.0,128.7288,128.8384,128.7088,128.7288,32845.0
2025-05-02 15:30:00,129.12,129.2,129.09,129.2,36754.0,128.7088,128.7886,128.6789,128.7886,36754.0
2025-05-02 15:35:00,129.19,129.32,129.16,129.19,34995.0,128.7786,128.9082,128.7487,128.7786,34995.0
2025-05-02 15:40:00,129.17,129.29,129.14,129.19,42255.0,128.7587,128.8783,128.7288,128.7786,42255.0
2025-05-02 15:45:00,129.18,129.19,128.96,128.98,52378.0,128.7686,128.7786,128.5493,128.5693,52378.0
2025-05-02 15:50:00,129.02,129.32,129.0,129.21,68961.0,128.6092,128.9082,128.5892,128.7985,68961.0
2025-05-02 15:55:00,129.17,129.35,129.05,129.21,253827.0,128.7587,128.9381,128.6391,128.7985,253827.0
2025-05-05 09:30:00,129.21,129.84,129.13,129.41,91525.0,128.7985,129.4265,128.7188,128.9979,91525.0
2025-05-05 09:35:00,129.35,129.66,128.96,129.19,30565.0,128.9381,129.2471,128.5493,128.7786,30565.0
2025-05-05 09:40:00,129.13,129.22,128.94,128.96,19287.0,128.7188,128.8085,128.5294,128.5493,19287.0
2025-05-05 09:45:00,129.01,129.11,128.8,129.06,10554.0,128.5992,128.6989,128.3899,128.649,10554.0
2025-05-05 09:50:00,129.09,129.14,128.84,128.92,10752.0,128.6789,128.7288,128.4297,128.5095,10752.0
2025-05-05 09:55:00,128.9,129.18,128.9,129.1,9839.0,128.4895,128.7686,128.4895,128.6889,9839.0
2025-05-05 10:00:00,129.13,129.22,128.98,128.98,43026.0,128.7188,128.8085,128.5693,128.5693,43026.0
2025-05-05 10:05:00,129.01,129.34,128.99,129.25,23369.0,128.5992,128.9281,128.5792,128.8384,23369.0
2025-05-05 10:10:00,129.25,129.4,129.1,129.12,20448.0,128.8384,128.9879,128.6889,128.7088,20448.0
2025-05-05 10:15:00,129.12,129.23,129.07,129.18,12023.0,128.7088,128.8185,128.659,128.7686,12023.0
2025-05-05 10:20:00,129.18,129.32,129.04,129.29,39362.0,128.7686,128.9082,128.6291,128.8783,39362.0
2025-05-05 10:25:00,129.29,129.57,129.25,129.36,38352.0,128.8783,129.1574,128.8384,128.9481,38352.0
2025-05-05 10:30:00,129.36,129.5,129.33,129.44,11407.0,128.9481,129.0876,128.9182,129.0278,11407.0
2025-05-05 10:35:00,129.4,129.77,129.37,129.69,29535.0,128.9879,129.3568,128.958,129.277,29535.0
2025-05-05 10:40:00,129.65,129.81,129.61,129.64,22847.0,129.2371,129.3966,129.1973,129.2272,22847.0
2025-05-05 10:45:00,129.67,129.74,129.59,129.74,9884.0,129.2571,129.3269,129.1773,129.3269,9884.0
2025-05-05 10:50:00,129.76,129.89,129.69,129.78,12939.0,129.3468,129.4764,129.277,129.3667,12939.0
2025-05-05 10:55:00,129.79,129.84,129.68,129.72,27639.0,129.3767,129.4265,129.2671,129.3069,27639.0
2025-05-05 11:00:00,129.73,129.78,129.64,129.67,13764.0,129.3169,129.3667,129.2272,129.2571,13764.0
2025-05-05 11:05:00,129.67,129.68,129.42,129.44,11897.0,129.2571,129.2671,129.0079,129.0278,11897.0
2025-05-05 11:10:00,129.44,129.57,129.43,129.53,11472.0,129.0278,129.1574,129.0178,129.1175,11472.0
2025-05-05 11:15:00,129.56,129.69,129.47,129.69,13281.0,129.1474,129.277,129.0577,129.277,13281.0
2025-05-05 11:20:00,129.68,129.77,129.65,129.67,18785.0,129.2671,129.3568,129.2371,129.2571,18785.0
2025-05-05 11:25:00,129.69,129.69,129.55,129.57,14777.0,129.277,129.277,129.1375,129.1574,14777.0
2025-05-05 11:30:00,129.57,129.57,129.43,129.43,10312.0,129.1574,129.1574,129.0178,129.0178,10312.0
2025-05-05 11:35:00,129.43,129.48,129.41,129.42,8295.0,129.0178,129.0677,128.9979,129.0079,8295.0
2025-05-05 11:40:00,129.45,129.54,129.43,129.44,11942.0,129.0378,129.1275,129.0178,129.0278,11942.0
2025-05-05 11:45:00,129.47,129.53,129.44,129.5,7313.0,129.0577,129.1175,129.0278,129.0876,7313.0
2025-05-05 11:50:00,129.47,129.62,129.45,129.6,12404.0,129.0577,129.2072,129.0378,129.1873,12404.0
2025-05-05 11:55:00,129.57,129.6,129.53,129.53,10004.0,129.1574,129.1873,129.1175,129.1175,10004.0
2025-05-05 12:00:00,129.53,129.53,129.46,129.52,12988.0,129.1175,129.1175,129.0478,129.1076,12988.0
2025-05-05 12:05:00,129.5,129.53,129.4,129.44,9992.0,129.0876,129.1175,128.9879,129.0278,9992.0
2025-05-05 12:10:00,129.43,129.56,129.42,129.56,17555.0,129.0178,129.1474,129.0079,129.1474,17555.0
2025-05-05 12:15:00,129.56,129.76,129.55,129.68,22787.0,129.1474,129.3468,129.1375,129.2671,22787.0
2025-05-05 12:20:00,129.69,129.7,129.51,129.52,11512.0,129.277,129.287,129.0976,129.1076,11512.0
2025-05-05 12:25:00,129.51,129.51,129.43,129.47,10178.0,129.0976,129.0976,129.0178,129.0577,10178.0
2025-05-05 12:30:00,129.5,129.53,129.44,129.49,8957.0,129.0876,129.1175,129.0278,129.0777,8957.0
2025-05-05 12:35:00,129.48,129.54,129.46,129.48,8794.0,129.0677,129.1275,129.0478,129.0677,8794.0
2025-05-05 12:40:00,129.47,129.51,129.44,129.46,20589.0,129.0577,129.0976,129.0278,129.0478,20589.0
2025-05-05 12:45:00,129.46,129.5,129.38,129.47,31906.0,129.0478,129.0876,128.968,129.0577,31906.0
2025-05-05 12:50:00,129.48,129.5,129.45,129.5,11158.0,129.0677,129.0876,129.0378,129.0876,11158.0
2025-05-05 12:55:00,129.49,129.5,129.33,129.36,14052.0,129.0777,129.0876,128.9182,128.9481,14052.0
2025-05-05 13:00:00,129.36,129.37,129.27,129.35,15001.0,128.9481,128.958,128.8584,128.9381,15001.0
2025-05-05 13:05:00,129.36,129.36,129.2,129.22,11187.0,128.9481,128.9481,128.7886,128.8085,11187.0
2025-05-05 13:10:00,129.23,129.27,129.19,129.22,21764.0,128.8185,128.8584,128.7786,128.8085,21764.0
2025-05-05 13:15:00,129.21,129.23,129.13,129.19,9848.0,128.7985,128.8185,128.7188,128.7786,9848.0
2025-05-05 13:20:00,129.17,129.22,129.13,129.13,11036.0,128.7587,128.8085,128.7188,128.7188,11036.0
2025-05-05 13:25:00,129.14,129.19,129.03,129.07,15760.0,128.7288,128.7786,128.6191,128.659,15760.0
2025-05-05 13:30:00,129.07,129.16,129.04,129.11,21508.0,128.659,128.7487,128.6291,128.6989,21508.0
2025-05-05 13:35:00,129.09,129.29,129.09,129.26,30752.0,128.6789,128.8783,128.6789,128.8484,30752.0
2025-05-05 13:40:00,129.27,129.27,129.22,129.24,9890.0,128.8584,128.8584,128.8085,128.8285,9890.0
2025-05-05 13:45:00,129.24,129.39,129.24,129.34,12997.0,128.8285,128.978,128.8285,128.9281,12997.0
2025-05-05 13:50:00,129.38,129.39,129.28,129.33,9819.0,128.968,128.978,128.8683,128.9182,9819.0
2025-05-05 13:55:00,129.31,129.38,129.26,129.36,12565.0,128.8982,128.968,128.8484,128.9481,12565.0
2025-05-05 14:00:00,129.36,129.45,129.33,129.42,15820.0,128.9481,129.0378,128.9182,129.0079,15820.0
2025-05-05 14:05:00,129.41,129.49,129.4,129.45,16834.0,128.9979,129.0777,128.9879,129.0378,16834.0
2025-05-05 14:10:00,129.43,129.43,129.33,129.42,19505.0,129.0178,129.0178,128.9182,129.0079,19505.0
2025-05-05 14:15:00,129.42,129.43,129.37,129.42,14375.0,129.0079,129.0178,128.958,129.0079,14375.0
2025-05-05 14:20:00,129.41,129.46,129.41,129.43,7725.0,128.9979,129.0478,128.9979,129.0178,7725.0
2025-05-05 14:25:00,129.45,129.47,129.35,129.38,10619.0,129.0378,129.0577,128.9381,128.968,10619.0
2025-05-05 14:30:00,129.38,129.4,129.34,129.4,17462.0,128.968,128.9879,128.9281,128.9879,17462.0
2025-05-05 14:35:00,129.39,129.46,129.35,129.4,25760.0,128.978,129.0478,128.9381,128.9879,25760.0
2025-05-05 14:40:00,129.4,129.42,129.31,129.37,13642.0,128.9879,129.0079,128.8982,128.958,13642.0
2025-05-05 14:45:00,129.39,129.42,129.31,129.4,21365.0,128.978,129.0079,128.8982,128.9879,21365.0
2025-05-05 14:50:00,129.4,129.42,129.35,129.4,17207.0,128.9879,129.0079,128.9381,128.9879,17207.0
2025-05-05 14:55:00,129.39,129.5,129.38,129.49,20423.0,128.978,129.0876,128.968,129.0777,20423.0
2025-05-05 15:00:00,129.5,129.51,129.42,129.45,15415.0,129.0876,129.0976,129.0079,129.0378,15415.0
2025-05-05 15:05:00,129.47,129.53,129.46,129.52,19479.0,129.0577,129.1175,129.0478,129.1076,19479.0
2025-05-05 15:10:00,129.5,129.51,129.46,129.47,16379.0,129.0876,129.0976,129.0478,129.0577,16379.0
2025-05-05 15:15:00,129.49,129.51,129.43,129.46,19864.0,129.0777,129.0976,129.0178,129.0478,19864.0
2025-05-05 15:20:00,129.45,129.46,129.28,129.28,25767.0,129.0378,129.0478,128.8683,128.8683,25767.0
2025-05-05 15:25:00,129.27,129.33,129.24,129.26,27212.0,128.8584,128.9182,128.8285,128.8484,27212.0
2025-05-05 15:30:00,129.25,129.39,129.22,129.38,42731.0,128.8384,128.978,128.8085,128.968,42731.0
2025-05-05 15:35:00,129.38,129.49,129.37,129.37,50079.0,128.968,129.0777,128.958,128.958,50079.0
2025-05-05 15:40:00,129.36,129.44,129.29,129.34,51386.0,128.9481,129.0278,128.8783,128.9281,51386.0
2025-05-05 15:45:00,129.34,129.44,129.28,129.36,47146.0,128.9281,129.0278,128.8683,128.9481,47146.0
2025-05-05 15:50:00,129.32,129.38,129.0,129.08,78283.0,128.9082,128.968,128.5892,128.669,78283.0
2025-05-05 15:55:00,129.08,129.09,128.85,128.97,325036.0,128.669,128.6789,128.4397,128.5593,325036.0
2025-05-06 09:30:00,127.63,128.45,127.48,128.28,83375.0,127.2236,128.041,127.0741,127.8715,83375.0
2025-05-06 09:35:00,128.22,128.38,127.99,128.1,13620.0,127.8117,127.9712,127.5824,127.6921,13620.0
2025-05-06 09:40:00,128.11,128.15,128.01,128.11,7185.0,127.7021,127.7419,127.6024,127.7021,7185.0
2025-05-06 09:45:00,128.09,128.12,127.82,128.09,39945.0,127.6821,127.712,127.413,127.6821,39945.0
2025-05-06 09:50:00,128.07,128.09,127.85,127.96,25266.0,127.6622,127.6821,127.4429,127.5525,25266.0
2025-05-06 09:55:00,127.93,128.23,127.85,128.15,19355.0,127.5226,127.8217,127.4429,127.7419,19355.0
2025-05-06 10:00:00,128.11,128.23,127.95,128.08,31215.0,127.7021,127.8217,127.5426,127.6721,31215.0
2025-05-06 10:05:00,128.12,128.13,127.91,128.11,22471.0,127.712,127.722,127.5027,127.7021,22471.0
2025-05-06 10:10:00,128.15,128.25,128.11,128.19,13573.0,127.7419,127.8416,127.7021,127.7818,13573.0
2025-05-06 10:15:00,128.19,128.35,128.15,128.26,10080.0,127.7818,127.9413,127.7419,127.8516,10080.0
2025-05-06 10:20:00,128.28,128.64,128.28,128.52,20021.0,127.8715,128.2304,127.8715,128.1107,20021.0
2025-05-06 10:25:00,128.52,128.57,128.45,128.49,17609.0,128.1107,128.1606,128.041,128.0808,17609.0
2025-05-06 10:30:00,128.5,128.63,128.49,128.61,32056.0,128.0908,128.2204,128.0808,128.2005,32056.0
2025-05-06 10:35:00,128.57,128.62,128.51,128.58,16644.0,128.1606,128.2104,128.1008,128.1706,16644.0
2025-05-06 10:40:00,128.61,128.61,128.52,128.57,14458.0,128.2005,128.2005,128.1107,128.1606,14458.0
2025-05-06 10:45:00,128.6,128.75,128.57,128.57,16379.0,128.1905,128.34,128.1606,128.1606,16379.0
2025-05-06 10:50:00,128.57,128.62,128.52,128.58,18554.0,128.1606,128.2104,128.1107,128.1706,18554.0
2025-05-06 10:55:00,128.62,128.74,128.57,128.68,12407.0,128.2104,128.33,128.1606,128.2702,12407.0
2025-05-06 11:00:00,128.7,128.81,128.68,128.73,23710.0,128.2902,128.3998,128.2702,128.3201,23710.0
2025-05-06 11:05:00,128.72,128.76,128.67,128.67,11250.0,128.3101,128.35,128.2603,128.2603,11250.0
2025-05-06 11:10:00,128.65,128.76,128.65,128.69,10136.0,128.2403,128.35,128.2403,128.2802,10136.0
2025-05-06 11:15:00,128.69,128.84,128.66,128.77,21417.0,128.2802,128.4297,128.2503,128.36,21417.0
2025-05-06 11:20:00,128.77,128.87,128.76,128.79,14933.0,128.36,128.4596,128.35,128.3799,14933.0
2025-05-06 11:25:00,128.78,128.81,128.63,128.71,32607.0,128.3699,128.3998,128.2204,128.3001,32607.0
2025-05-06 11:30:00,128.71,128.79,128.68,128.78,17496.0,128.3001,128.3799,128.2702,128.3699,17496.0
2025-05-06 11:35:00,128.78,128.79,128.75,128.77,15268.0,128.3699,128.3799,128.34,128.36,15268.0
2025-05-06 11:40:00,128.77,128.79,128.51,128.57,25365.0,128.36,128.3799,128.1008,128.1606,25365.0
2025-05-06 11:45:00,128.56,128.58,128.46,128.48,12635.0,128.1506,128.1706,128.0509,128.0709,12635.0
2025-05-06 11:50:00,128.49,128.52,128.37,128.41,13021.0,128.0808,128.1107,127.9612,128.0011,13021.0
2025-05-06 11:55:00,128.41,128.46,128.34,128.38,20158.0,128.0011,128.0509,127.9313,127.9712,20158.0
2025-05-06 12:00:00,128.39,128.39,128.3,128.31,15709.0,127.9812,127.9812,127.8914,127.9014,15709.0
2025-05-06 12:05:00,128.31,128.41,128.28,128.41,25145.0,127.9014,128.0011,127.8715,128.0011,25145.0
2025-05-06 12:10:00,128.41,128.81,128.39,128.78,35716.0,128.0011,128.3998,127.9812,128.3699,35716.0
2025-05-06 12:15:00,128.69,128.69,128.5,128.56,35284.0,128.2802,128.2802,128.0908,128.1506,35284.0
2025-05-06 12:20:00,128.54,128.56,128.23,128.31,24814.0,128.1307,128.1506,127.8217,127.9014,24814.0
2025-05-06 12:25:00,128.35,128.37,128.25,128.25,11973.0,127.9413,127.9612,127.8416,127.8416,11973.0
2025-05-06 12:30:00,128.25,128.38,128.24,128.38,13133.0,127.8416,127.9712,127.8316,127.9712,13133.0
2025-05-06 12:35:00,128.39,128.39,128.27,128.32,11793.0,127.9812,127.9812,127.8615,127.9114,11793.0
2025-05-06 12:40:00,128.35,128.37,128.21,128.22,13486.0,127.9413,127.9612,127.8017,127.8117,13486.0
2025-05-06 12:45:00,128.19,128.24,128.15,128.19,13695.0,127.7818,127.8316,127.7419,127.7818,13695.0
2025-05-06 12:50:00,128.17,128.2,128.06,128.15,14216.0,127.7619,127.7918,127.6522,127.7419,14216.0
2025-05-06 12:55:00,128.16,128.19,128.09,128.09,10982.0,127.7519,127.7818,127.6821,127.6821,10982.0
2025-05-06 13:00:00,128.09,128.26,128.07,128.13,18801.0,127.6821,127.8516,127.6622,127.722,18801.0
2025-05-06 13:05:00,128.14,128.27,128.1,128.24,14285.0,127.732,127.8615,127.6921,127.8316,14285.0
2025-05-06 13:10:00,128.23,128.28,128.21,128.24,13320.0,127.8217,127.8715,127.8017,127.8316,13320.0
2025-05-06 13:15:00,128.25,128.3,128.2,128.22,17640.0,127.8416,127.8914,127.7918,127.8117,17640.0
2025-05-06 13:20:00,128.22,128.33,128.22,128.3,27431.0,127.8117,127.9214,127.8117,127.8914,27431.0
2025-05-06 13:25:00,128.32,128.4,128.29,128.36,10173.0,127.9114,127.9911,127.8815,127.9513,10173.0
2025-05-06 13:30:00,128.35,128.55,128.35,128.55,6894.0,127.9413,128.1407,127.9413,128.1407,6894.0
2025-05-06 13:35:00,128.54,128.56,128.4,128.41,7419.0,128.1307,128.1506,127.9911,128.0011,7419.0
2025-05-06 13:40:00,128.37,128.39,128.29,128.33,10639.0,127.9612,127.9812,127.8815,127.9214,10639.0
2025-05-06 13:45:00,128.33,128.36,128.28,128.36,17117.0,127.9214,127.9513,127.8715,127.9513,17117.0
2025-05-06 13:50:00,128.32,128.38,128.3,128.34,14011.0,127.9114,127.9712,127.8914,127.9313,14011.0
2025-05-06 13:55:00,128.34,128.34,128.28,128.3,11861.0,127.9313,127.9313,127.8715,127.8914,11861.0
2025-05-06 14:00:00,128.31,128.49,128.3,128.45,16185.0,127.9014,128.0808,127.8914,128.041,16185.0
2025-05-06 14:05:00,128.44,128.45,128.39,128.44,6739.0,128.031,128.041,127.9812,128.031,6739.0
2025-05-06 14:10:00,128.44,128.46,128.36,128.43,7913.0,128.031,128.0509,127.9513,128.021,7913.0
2025-05-06 14:15:00,128.43,128.53,128.42,128.48,18536.0,128.021,128.1207,128.0111,128.0709,18536.0
2025-05-06 14:20:00,128.48,128.66,128.47,128.63,15849.0,128.0709,128.2503,128.0609,128.2204,15849.0
2025-05-06 14:25:00,128.65,128.73,128.64,128.71,19290.0,128.2403,128.3201,128.2304,128.3001,19290.0
2025-05-06 14:30:00,128.71,128.75,128.68,128.74,17844.0,128.3001,128.34,128.2702,128.33,17844.0
2025-05-06 14:35:00,128.73,128.83,128.64,128.65,32017.0,128.3201,128.4198,128.2304,128.2403,32017.0
2025-05-06 14:40:00,128.64,128.79,128.64,128.71,15611.0,128.2304,128.3799,128.2304,128.3001,15611.0
2025-05-06 14:45:00,128.71,128.73,128.67,128.71,13921.0,128.3001,128.3201,128.2603,128.3001,13921.0
2025-05-06 14:50:00,128.69,128.77,128.64,128.77,13422.0,128.2802,128.36,128.2304,128.36,13422.0
2025-05-06 14:55:00,128.75,128.81,128.73,128.8,15545.0,128.34,128.3998,128.3201,128.3899,15545.0
2025-05-06 15:00:00,128.81,128.81,128.64,128.65,13520.0,128.3998,128.3998,128.2304,128.2403,13520.0
2025-05-06 15:05:00,128.65,128.7,128.52,128.52,16152.0,128.2403,128.2902,128.1107,128.1107,16152.0
2025-05-06 15:10:00,128.52,128.54,128.43,128.5,12479.0,128.1107,128.1307,128.021,128.0908,12479.0
2025-05-06 15:15:00,128.49,128.51,128.42,128.42,13114.0,128.0808,128.1008,128.0111,128.0111,13114.0
2025-05-06 15:20:00,128.45,128.51,128.4,128.41,12799.0,128.041,128.1008,127.9911,128.0011,12799.0
2025-05-06 15:25:00,128.42,128.51,128.38,128.44,25455.0,128.0111,128.1008,127.9712,128.031,25455.0
2025-05-06 15:30:00,128.44,128.61,128.44,128.61,29322.0,128.031,128.2005,128.031,128.2005,29322.0
2025-05-06 15:35:00,128.63,128.63,128.51,128.55,39260.0,128.2204,128.2204,128.1008,128.1407,39260.0
2025-05-06 15:40:00,128.52,128.7,128.52,128.69,24738.0,128.1107,128.2902,128.1107,128.2802,24738.0
2025-05-06 15:45:00,128.69,128.77,128.64,128.65,35021.0,128.2802,128.36,128.2304,128.2403,35021.0
2025-05-06 15:50:00,128.62,128.84,128.57,128.8,67308.0,128.2104,128.4297,128.1606,128.3899,67308.0
2025-05-06 15:55:00,128.76,128.84,128.45,128.46,251381.0,128.35,128.4297,128.041,128.0509,251381.0
2025-05-07 09:30:00,128.1,129.49,128.1,129.33,142737.0,127.6921,129.0777,127.6921,128.9182,142737.0
2025-05-07 09:35:00,129.37,129.58,129.07,129.19,45259.0,128.958,129.1674,128.659,128.7786,45259.0
2025-05-07 09:40:00,129.14,129.45,129.12,129.29,55535.0,128.7288,129.0378,128.7088,128.8783,55535.0
2025-05-07 09:45:00,129.35,129.5,129.2,129.41,48779.0,128.9381,129.0876,128.7886,128.9979,48779.0
2025-05-07 09:50:00,129.43,129.45,129.23,129.38,115568.0,129.0178,129.0378,128.8185,128.968,115568.0
2025-05-07 09:55:00,129.38,129.78,129.34,129.62,39144.0,128.968,129.3667,128.9281,129.2072,39144.0
2025-05-07 10:00:00,129.64,129.83,129.62,129.8,16057.0,129.2272,129.4166,129.2072,129.3867,16057.0
2025-05-07 10:05:00,129.87,129.89,129.5,129.61,23891.0,129.4564,129.4764,129.0876,129.1973,23891.0
2025-05-07 10:10:00,129.58,129.66,129.13,129.28,30897.0,129.1674,129.2471,128.7188,128.8683,30897.0
2025-05-07 10:15:00,129.3,129.45,129.24,129.36,10000.0,128.8883,129.0378,128.8285,128.9481,10000.0
2025-05-07 10:20:00,129.37,129.45,129.18,129.25,25703.0,128.958,129.0378,128.7686,128.8384,25703.0
2025-05-07 10:25:00,129.25,129.29,129.14,129.23,8782.0,128.8384,128.8783,128.7288,128.8185,8782.0
2025-05-07 10:30:00,129.29,129.45,129.11,129.12,10465.0,128.8783,129.0378,128.6989,128.7088,10465.0
2025-05-07 10:35:00,129.12,129.23,129.07,129.19,10203.0,128.7088,128.8185,128.659,128.7786,10203.0
2025-05-07 10:40:00,129.19,129.39,129.19,129.39,10837.0,128.7786,128.978,128.7786,128.978,10837.0
2025-05-07 10:45:00,129.39,129.46,129.22,129.26,9980.0,128.978,129.0478,128.8085,128.8484,9980.0
2025-05-07 10:50:00,129.24,129.28,129.0,129.07,12803.0,128.8285,128.8683,128.5892,128.659,12803.0
2025-05-07 10:55:00,129.04,129.13,128.99,129.13,10609.0,128.6291,128.7188,128.5792,128.7188,10609.0
2025-05-07 11:00:00,129.09,129.12,128.85,128.93,22009.0,128.6789,128.7088,128.4397,128.5194,22009.0
2025-05-07 11:05:00,128.97,129.04,128.85,128.99,134593.0,128.5593,128.6291,128.4397,128.5792,134593.0
2025-05-07 11:10:00,128.99,129.04,128.83,128.86,33036.0,128.5792,128.6291,128.4198,128.4497,33036.0
2025-05-07 11:15:00,128.86,129.04,128.85,128.94,30472.0,128.4497,128.6291,128.4397,128.5294,30472.0
2025-05-07 11:20:00,128.91,129.16,128.91,129.05,54971.0,128.4995,128.7487,128.4995,128.6391,54971.0
2025-05-07 11:25:00,129.02,129.1,128.98,129.09,30724.0,128.6092,128.6889,128.5693,128.6789,30724.0
2025-05-07 11:30:00,129.09,129.13,129.03,129.09,19709.0,128.6789,128.7188,128.6191,128.6789,19709.0
2025-05-07 11:35:00,129.11,129.2,129.11,129.16,21154.0,128.6989,128.7886,128.6989,128.7487,21154.0
2025-05-07 11:40:00,129.15,129.3,129.15,129.24,16110.0,128.7387,128.8883,128.7387,128.8285,16110.0
2025-05-07 11:45:00,129.22,129.24,128.91,128.97,27168.0,128.8085,128.8285,128.4995,128.5593,27168.0
2025-05-07 11:50:00,128.97,129.04,128.89,129.02,47892.0,128.5593,128.6291,128.4796,128.6092,47892.0
2025-05-07 11:55:00,129.01,129.12,128.98,129.06,15256.0,128.5992,128.7088,128.5693,128.649,15256.0
2025-05-07 12:00:00,129.04,129.26,129.04,129.22,9236.0,128.6291,128.8484,128.6291,128.8085,9236.0
2025-05-07 12:05:00,129.26,129.33,129.18,129.3,9796.0,128.8484,128.9182,128.7686,128.8883,9796.0
2025-05-07 12:10:00,129.31,129.31,129.15,129.16,7144.0,128.8982,128.8982,128.7387,128.7487,7144.0
2025-05-07 12:15:00,129.21,129.31,129.15,129.3,10931.0,128.7985,128.8982,128.7387,128.8883,10931.0
2025-05-07 12:20:00,129.3,129.31,129.07,129.08,9129.0,128.8883,128.8982,128.659,128.669,9129.0
2025-05-07 12:25:00,129.11,129.11,128.96,128.99,19244.0,128.6989,128.6989,128.5493,128.5792,19244.0
2025-05-07 12:30:00,128.97,129.09,128.97,129.04,9777.0,128.5593,128.6789,128.5593,128.6291,9777.0
2025-05-07 12:35:00,129.07,129.07,128.94,129.04,12987.0,128.659,128.659,128.5294,128.6291,12987.0
2025-05-07 12:40:00,129.04,129.12,129.04,129.09,18677.0,128.6291,128.7088,128.6291,128.6789,18677.0
2025-05-07 12:45:00,129.04,129.1,128.96,128.99,10040.0,128.6291,128.6889,128.5493,128.5792,10040.0
2025-05-07 12:50:00,128.99,129.24,128.92,129.21,67830.0,128.5792,128.8285,128.5095,128.7985,67830.0
2025-05-07 12:55:00,129.24,129.36,129.11,129.36,42283.0,128.8285,128.9481,128.6989,128.9481,42283.0
2025-05-07 13:00:00,129.36,129.5,129.36,129.5,22205.0,128.9481,129.0876,128.9481,129.0876,22205.0
2025-05-07 13:05:00,129.5,129.75,129.4,129.69,112404.0,129.0876,129.3368,128.9879,129.277,112404.0
2025-05-07 13:10:00,129.69,129.74,129.59,129.67,27128.0,129.277,129.3269,129.1773,129.2571,27128.0
2025-05-07 13:15:00,129.7,129.72,129.63,129.67,25975.0,129.287,129.3069,129.2172,129.2571,25975.0
2025-05-07 13:20:00,129.69,129.89,129.58,129.86,25875.0,129.277,129.4764,129.1674,129.4465,25875.0
2025-05-07 13:25:00,129.86,129.9,129.66,129.66,12332.0,129.4465,129.4864,129.2471,129.2471,12332.0
2025-05-07 13:30:00,129.68,129.73,129.48,129.53,6973.0,129.2671,129.3169,129.0677,129.1175,6973.0
2025-05-07 13:35:00,129.52,129.59,129.36,129.49,20989.0,129.1076,129.1773,128.9481,129.0777,20989.0
2025-05-07 13:40:00,129.49,129.56,129.42,129.55,23523.0,129.0777,129.1474,129.0079,129.1375,23523.0
2025-05-07 13:45:00,129.56,129.61,129.52,129.55,12606.0,129.1474,129.1973,129.1076,129.1375,12606.0
2025-05-07 13:50:00,129.58,129.58,129.16,129.25,19399.0,129.1674,129.1674,128.7487,128.8384,19399.0
2025-05-07 13:55:00,129.17,129.24,129.04,129.04,14428.0,128.7587,128.8285,128.6291,128.6291,14428.0
2025-05-07 14:00:00,129.15,129.25,128.87,129.21,42334.0,128.7387,128.8384,128.4596,128.7985,42334.0
2025-05-07 14:05:00,129.21,129.24,128.53,128.61,36467.0,128.7985,128.8285,128.1207,128.2005,36467.0
2025-05-07 14:10:00,128.61,128.81,128.47,128.51,21799.0,128.2005,128.3998,128.0609,128.1008,21799.0
2025-05-07 14:15:00,128.5,128.6,128.32,128.56,81867.0,128.0908,128.1905,127.9114,128.1506,81867.0
2025-05-07 14:20:00,128.6,128.81,128.58,128.65,16317.0,128.1905,128.3998,128.1706,128.2403,16317.0
2025-05-07 14:25:00,128.65,128.84,128.65,128.76,10296.0,128.2403,128.4297,128.2403,128.35,10296.0
2025-05-07 14:30:00,128.71,129.01,128.62,129.01,38413.0,128.3001,128.5992,128.2104,128.5992,38413.0
2025-05-07 14:35:00,128.97,129.17,128.85,129.06,20464.0,128.5593,128.7587,128.4397,128.649,20464.0
2025-05-07 14:40:00,129.05,129.12,128.82,128.93,19604.0,128.6391,128.7088,128.4098,128.5194,19604.0
2025-05-07 14:45:00,128.96,128.96,128.42,128.45,38028.0,128.5493,128.5493,128.0111,128.041,38028.0
2025-05-07 14:50:00,128.51,128.58,128.37,128.53,42151.0,128.1008,128.1706,127.9612,128.1207,42151.0
2025-05-07 14:55:00,128.51,129.04,128.51,128.96,16250.0,128.1008,128.6291,128.1008,128.5493,16250.0
2025-05-07 15:00:00,128.95,129.02,128.74,128.81,22685.0,128.5394,128.6092,128.33,128.3998,22685.0
2025-05-07 15:05:00,128.74,128.94,128.71,128.9,13292.0,128.33,128.5294,128.3001,128.4895,13292.0
2025-05-07 15:10:00,128.9,128.9,128.61,128.74,18757.0,128.4895,128.4895,128.2005,128.33,18757.0
2025-05-07 15:15:00,128.74,128.84,128.59,128.84,22241.0,128.33,128.4297,128.1805,128.4297,22241.0
2025-05-07 15:20:00,128.84,128.88,128.7,128.73,26374.0,128.4297,128.4696,128.2902,128.3201,26374.0
2025-05-07 15:25:00,128.7,128.7,128.34,128.38,19890.0,128.2902,128.2902,127.9313,127.9712,19890.0
2025-05-07 15:30:00,128.35,128.42,128.14,128.14,25493.0,127.9413,128.0111,127.732,127.732,25493.0
2025-05-07 15:35:00,128.16,128.44,128.14,128.32,32214.0,127.7519,128.031,127.732,127.9114,32214.0
2025-05-07 15:40:00,128.32,129.04,128.3,128.67,41001.0,127.9114,128.6291,127.8914,128.2603,41001.0
2025-05-07 15:45:00,128.68,128.8,128.36,128.49,42798.0,128.2702,128.3899,127.9513,128.0808,42798.0
2025-05-07 15:50:00,128.45,128.86,128.33,128.69,74397.0,128.041,128.4497,127.9214,128.2802,74397.0
2025-05-07 15:55:00,128.68,128.85,128.56,128.66,202615.0,128.2702,128.4397,128.1506,128.2503,202615.0
2025-05-08 09:30:00,129.07,129.35,128.85,129.32,93438.0,128.659,128.9381,128.4397,128.9082,93438.0
2025-05-08 09:35:00,129.33,129.75,129.32,129.54,47212.0,128.9182,129.3368,128.9082,129.1275,47212.0
2025-05-08 09:40:00,129.57,129.98,129.57,129.83,86798.0,129.1574,129.5661,129.1574,129.4166,86798.0
2025-05-08 09:45:00,129.83,130.27,129.69,129.92,200960.0,129.4166,129.8552,129.277,129.5063,200960.0
2025-05-08 09:50:00,129.86,129.9,129.49,129.64,47129.0,129.4465,129.4864,129.0777,129.2272,47129.0
2025-05-08 09:55:00,129.68,129.78,129.53,129.65,11476.0,129.2671,129.3667,129.1175,129.2371,11476.0
2025-05-08 10:00:00,129.64,129.86,129.57,129.78,17461.0,129.2272,129.4465,129.1574,129.3667,17461.0
2025-05-08 10:05:00,129.75,129.78,129.34,129.5,12084.0,129.3368,129.3667,128.9281,129.0876,12084.0
2025-05-08 10:10:00,129.45,129.45,129.07,129.14,15539.0,129.0378,129.0378,128.659,128.7288,15539.0
2025-05-08 10:15:00,129.13,129.14,129.01,129.05,24426.0,128.7188,128.7288,128.5992,128.6391,24426.0
2025-05-08 10:20:00,129.03,129.15,128.87,128.92,29925.0,128.6191,128.7387,128.4596,128.5095,29925.0
2025-05-08 10:25:00,128.9,129.19,128.84,129.19,24565.0,128.4895,128.7786,128.4297,128.7786,24565.0
2025-05-08 10:30:00,129.19,129.32,129.14,129.19,9771.0,128.7786,128.9082,128.7288,128.7786,9771.0
2025-05-08 10:35:00,129.17,129.18,128.92,128.94,11906.0,128.7587,128.7686,128.5095,128.5294,11906.0
2025-05-08 10:40:00,128.91,128.99,128.58,128.63,18376.0,128.4995,128.5792,128.1706,128.2204,18376.0
2025-05-08 10:45:00,128.63,128.65,128.35,128.4,25528.0,128.2204,128.2403,127.9413,127.9911,25528.0
2025-05-08 10:50:00,128.35,128.43,128.06,128.11,36559.0,127.9413,128.021,127.6522,127.7021,36559.0
2025-05-08 10:55:00,128.17,128.17,127.92,128.02,38853.0,127.7619,127.7619,127.5127,127.6123,38853.0
2025-05-08 11:00:00,127.99,128.17,127.73,127.74,41596.0,127.5824,127.7619,127.3233,127.3332,41596.0
2025-05-08 11:05:00,127.77,128.06,127.73,127.94,21986.0,127.3631,127.6522,127.3233,127.5326,21986.0
2025-05-08 11:10:00,127.95,128.09,127.88,127.95,22133.0,127.5426,127.6821,127.4728,127.5426,22133.0
2025-05-08 11:15:00,127.94,128.28,127.9,128.24,26941.0,127.5326,127.8715,127.4927,127.8316,26941.0
2025-05-08 11:20:00,128.26,128.43,128.21,128.35,16664.0,127.8516,128.021,127.8017,127.9413,16664.0
2025-05-08 11:25:00,128.34,128.69,128.34,128.58,14336.0,127.9313,128.2802,127.9313,128.1706,14336.0
2025-05-08 11:30:00,128.52,128.67,128.43,128.53,13666.0,128.1107,128.2603,128.021,128.1207,13666.0
2025-05-08 11:35:00,128.5,128.66,128.5,128.66,19591.0,128.0908,128.2503,128.0908,128.2503,19591.0
2025-05-08 11:40:00,128.68,129.07,128.67,129.05,20222.0,128.2702,128.659,128.2603,128.6391,20222.0
2025-05-08 11:45:00,129.03,129.18,128.98,129.11,15022.0,128.6191,128.7686,128.5693,128.6989,15022.0
2025-05-08 11:50:00,129.08,129.16,128.95,129.0,16537.0,128.669,128.7487,128.5394,128.5892,16537.0
2025-05-08 11:55:00,129.02,129.02,128.83,128.97,19306.0,128.6092,128.6092,128.4198,128.5593,19306.0
2025-05-08 12:00:00,128.93,129.13,128.89,129.08,11191.0,128.5194,128.7188,128.4796,128.669,11191.0
2025-05-08 12:05:00,129.13,129.21,129.07,129.18,10928.0,128.7188,128.7985,128.659,128.7686,10928.0
2025-05-08 12:10:00,129.18,129.33,129.13,129.27,25037.0,128.7686,128.9182,128.7188,128.8584,25037.0
2025-05-08 12:15:00,129.25,129.3,129.15,129.17,13583.0,128.8384,128.8883,128.7387,128.7587,13583.0
2025-05-08 12:20:00,129.17,129.26,129.11,129.13,14317.0,128.7587,128.8484,128.6989,128.7188,14317.0
2025-05-08 12:25:00,129.14,129.14,128.93,129.01,39562.0,128.7288,128.7288,128.5194,128.5992,39562.0
2025-05-08 12:30:00,129.01,129.12,128.98,129.12,18190.0,128.5992,128.7088,128.5693,128.7088,18190.0
2025-05-08 12:35:00,129.08,129.25,129.03,129.22,18157.0,128.669,128.8384,128.6191,128.8085,18157.0
2025-05-08 12:40:00,129.22,129.26,129.18,129.2,9886.0,128.8085,128.8484,128.7686,128.7886,9886.0
2025-05-08 12:45:00,129.2,129.23,129.11,129.21,9918.0,128.7886,128.8185,128.6989,128.7985,9918.0
2025-05-08 12:50:00,129.17,129.25,129.14,129.16,8514.0,128.7587,128.8384,128.7288,128.7487,8514.0
2025-05-08 12:55:00,129.16,129.27,129.15,129.25,12299.0,128.7487,128.8584,128.7387,128.8384,12299.0
2025-05-08 13:00:00,129.24,129.26,128.99,128.99,8092.0,128.8285,128.8484,128.5792,128.5792,8092.0
2025-05-08 13:05:00,128.99,129.06,128.89,128.93,11475.0,128.5792,128.649,128.4796,128.5194,11475.0
2025-05-08 13:10:00,128.89,128.93,128.77,128.78,8150.0,128.4796,128.5194,128.36,128.3699,8150.0
2025-05-08 13:15:00,128.78,128.78,128.64,128.67,13357.0,128.3699,128.3699,128.2304,128.2603,13357.0
2025-05-08 13:20:00,128.67,128.73,128.63,128.7,17089.0,128.2603,128.3201,128.2204,128.2902,17089.0
2025-05-08 13:25:00,128.72,128.72,128.54,128.55,6909.0,128.3101,128.3101,128.1307,128.1407,6909.0
2025-05-08 13:30:00,128.58,128.59,128.41,128.41,13343.0,128.1706,128.1805,128.0011,128.0011,13343.0
2025-05-08 13:35:00,128.37,128.43,128.26,128.36,13300.0,127.9612,128.021,127.8516,127.9513,13300.0
2025-05-08 13:40:00,128.36,128.44,128.31,128.37,13302.0,127.9513,128.031,127.9014,127.9612,13302.0
2025-05-08 13:45:00,128.41,128.41,128.31,128.37,10975.0,128.0011,128.0011,127.9014,127.9612,10975.0
2025-05-08 13:50:00,128.37,128.41,128.28,128.29,10228.0,127.9612,128.0011,127.8715,127.8815,10228.0
2025-05-08 13:55:00,128.29,128.31,128.12,128.14,12963.0,127.8815,127.9014,127.712,127.732,12963.0
2025-05-08 14:00:00,128.17,128.21,128.04,128.17,31898.0,127.7619,127.8017,127.6323,127.7619,31898.0
2025-05-08 14:05:00,128.17,128.44,128.17,128.44,16900.0,127.7619,128.031,127.7619,128.031,16900.0
2025-05-08 14:10:00,128.44,128.54,128.42,128.47,21925.0,128.031,128.1307,128.0111,128.0609,21925.0
2025-05-08 14:15:00,128.46,128.5,128.39,128.47,14578.0,128.0509,128.0908,127.9812,128.0609,14578.0
2025-05-08 14:20:00,128.43,128.54,128.42,128.47,23344.0,128.021,128.1307,128.0111,128.0609,23344.0
2025-05-08 14:25:00,128.47,128.57,128.47,128.56,18837.0,128.0609,128.1606,128.0609,128.1506,18837.0
2025-05-08 14:30:00,128.56,128.75,128.55,128.66,26420.0,128.1506,128.34,128.1407,128.2503,26420.0
2025-05-08 14:35:00,128.65,128.75,128.61,128.61,14388.0,128.2403,128.34,128.2005,128.2005,14388.0
2025-05-08 14:40:00,128.61,128.81,128.61,128.81,30531.0,128.2005,128.3998,128.2005,128.3998,30531.0
2025-05-08 14:45:00,128.81,128.93,128.75,128.76,11786.0,128.3998,128.5194,128.34,128.35,11786.0
2025-05-08 14:50:00,128.75,128.84,128.7,128.78,14725.0,128.34,128.4297,128.2902,128.3699,14725.0
2025-05-08 14:55:00,128.79,128.79,128.67,128.67,16628.0,128.3799,128.3799,128.2603,128.2603,16628.0
2025-05-08 15:00:00,128.69,128.73,128.61,128.72,12476.0,128.2802,128.3201,128.2005,128.3101,12476.0
2025-05-08 15:05:00,128.7,128.73,128.55,128.56,11305.0,128.2902,128.3201,128.1407,128.1506,11305.0
2025-05-08 15:10:00,128.56,128.63,128.5,128.6,24578.0,128.1506,128.2204,128.0908,128.1905,24578.0
2025-05-08 15:15:00,128.59,128.62,128.48,128.56,26369.0,128.1805,128.2104,128.0709,128.1506,26369.0
2025-05-08 15:20:00,128.53,128.83,128.53,128.8,42544.0,128.1207,128.4198,128.1207,128.3899,42544.0
2025-05-08 15:25:00,128.83,128.83,128.6,128.6,27669.0,128.4198,128.4198,128.1905,128.1905,27669.0
2025-05-08 15:30:00,128.64,128.77,128.6,128.72,29620.0,128.2304,128.36,128.1905,128.3101,29620.0
2025-05-08 15:35:00,128.76,128.79,128.56,128.61,17063.0,128.35,128.3799,128.1506,128.2005,17063.0
2025-05-08 15:40:00,128.59,128.72,128.59,128.69,18250.0,128.1805,128.3101,128.1805,128.2802,18250.0
2025-05-08 15:45:00,128.72,128.72,128.48,128.56,32753.0,128.3101,128.3101,128.0709,128.1506,32753.0
2025-05-08 15:50:00,128.52,128.52,128.26,128.28,53871.0,128.1107,128.1107,127.8516,127.8715,53871.0
2025-05-08 15:55:00,128.28,128.31,128.06,128.11,237634.0,127.8715,127.9014,127.6522,127.7021,237634.0
2025-05-09 09:30:00,127.56,127.97,126.95,127.05,200682.0,127.1538,127.5625,126.5457,126.6454,200682.0
2025-05-09 09:35:00,127.12,127.67,127.03,127.3,20615.0,126.7152,127.2635,126.6255,126.8946,20615.0
2025-05-09 09:40:00,127.35,127.77,127.34,127.77,25599.0,126.9445,127.3631,126.9345,127.3631,25599.0
2025-05-09 09:45:00,127.72,127.73,127.26,127.3,43701.0,127.3133,127.3233,126.8548,126.8946,43701.0
2025-05-09 09:50:00,127.25,127.4,127.19,127.4,30995.0,126.8448,126.9943,126.785,126.9943,30995.0
2025-05-09 09:55:00,127.4,127.71,127.28,127.59,51093.0,126.9943,127.3033,126.8747,127.1837,51093.0
2025-05-09 10:00:00,127.62,127.78,127.48,127.74,23206.0,127.2136,127.3731,127.0741,127.3332,23206.0
2025-05-09 10:05:00,127.77,127.94,127.68,127.94,15827.0,127.3631,127.5326,127.2734,127.5326,15827.0
2025-05-09 10:10:00,127.92,127.98,127.77,127.91,38302.0,127.5127,127.5725,127.3631,127.5027,38302.0
2025-05-09 10:15:00,127.91,127.93,127.63,127.77,8925.0,127.5027,127.5226,127.2236,127.3631,8925.0
2025-05-09 10:20:00,127.73,127.94,127.64,127.92,10053.0,127.3233,127.5326,127.2335,127.5127,10053.0
2025-05-09 10:25:00,127.92,127.97,127.7,127.82,23187.0,127.5127,127.5625,127.2934,127.413,23187.0
2025-05-09 10:30:00,127.84,127.84,127.54,127.57,19395.0,127.4329,127.4329,127.1339,127.1638,19395.0
2025-05-09 10:35:00,127.55,127.55,127.34,127.42,11469.0,127.1438,127.1438,126.9345,127.0142,11469.0
2025-05-09 10:40:00,127.41,127.52,127.34,127.46,11399.0,127.0043,127.1139,126.9345,127.0541,11399.0
2025-05-09 10:45:00,127.51,127.57,127.27,127.55,27774.0,127.104,127.1638,126.8647,127.1438,27774.0
2025-05-09 10:50:00,127.55,127.6,127.47,127.54,11689.0,127.1438,127.1937,127.0641,127.1339,11689.0
2025-05-09 10:55:00,127.53,127.68,127.51,127.66,9403.0,127.1239,127.2734,127.104,127.2535,9403.0
2025-05-09 11:00:00,127.66,127.74,127.61,127.71,8903.0,127.2535,127.3332,127.2036,127.3033,8903.0
2025-05-09 11:05:00,127.71,127.72,127.54,127.64,18922.0,127.3033,127.3133,127.1339,127.2335,18922.0
2025-05-09 11:10:00,127.64,127.69,127.53,127.58,10613.0,127.2335,127.2834,127.1239,127.1737,10613.0
2025-05-09 11:15:00,127.58,127.61,127.52,127.55,7874.0,127.1737,127.2036,127.1139,127.1438,7874.0
2025-05-09 11:20:00,127.54,127.57,127.39,127.47,23255.0,127.1339,127.1638,126.9843,127.0641,23255.0
2025-05-09 11:25:00,127.49,128.07,127.49,128.06,58618.0,127.084,127.6622,127.084,127.6522,58618.0
2025-05-09 11:30:00,128.06,128.07,127.94,128.06,15435.0,127.6522,127.6622,127.5326,127.6522,15435.0
2025-05-09 11:35:00,128.07,128.2,128.06,128.11,10074.0,127.6622,127.7918,127.6522,127.7021,10074.0
2025-05-09 11:40:00,128.11,128.22,128.07,128.22,11144.0,127.7021,127.8117,127.6622,127.8117,11144.0
2025-05-09 11:45:00,128.22,128.32,128.14,128.29,14727.0,127.8117,127.9114,127.732,127.8815,14727.0
2025-05-09 11:50:00,128.28,128.35,128.25,128.25,17146.0,127.8715,127.9413,127.8416,127.8416,17146.0
2025-05-09 11:55:00,128.27,128.32,128.22,128.27,6452.0,127.8615,127.9114,127.8117,127.8615,6452.0
2025-05-09 12:00:00,128.28,128.29,127.99,128.01,15169.0,127.8715,127.8815,127.5824,127.6024,15169.0
2025-05-09 12:05:00,127.97,128.05,127.87,127.9,15819.0,127.5625,127.6422,127.4628,127.4927,15819.0
2025-05-09 12:10:00,127.93,127.98,127.78,127.98,10509.0,127.5226,127.5725,127.3731,127.5725,10509.0
2025-05-09 12:15:00,127.99,128.02,127.92,127.99,8803.0,127.5824,127.6123,127.5127,127.5824,8803.0
2025-05-09 12:20:00,127.98,128.0,127.88,127.91,12952.0,127.5725,127.5924,127.4728,127.5027,12952.0
2025-05-09 12:25:00,127.91,127.91,127.7,127.71,12433.0,127.5027,127.5027,127.2934,127.3033,12433.0
2025-05-09 12:30:00,127.71,127.79,127.68,127.79,17524.0,127.3033,127.3831,127.2734,127.3831,17524.0
2025-05-09 12:35:00,127.81,127.98,127.76,127.8,9763.0,127.403,127.5725,127.3532,127.393,9763.0
2025-05-09 12:40:00,127.8,127.85,127.71,127.73,19871.0,127.393,127.4429,127.3033,127.3233,19871.0
2025-05-09 12:45:00,127.71,127.73,127.59,127.65,18401.0,127.3033,127.3233,127.1837,127.2435,18401.0
2025-05-09 12:50:00,127.63,127.69,127.57,127.65,9480.0,127.2236,127.2834,127.1638,127.2435,9480.0
2025-05-09 12:55:00,127.62,127.65,127.59,127.62,11859.0,127.2136,127.2435,127.1837,127.2136,11859.0
2025-05-09 13:00:00,127.61,127.63,127.57,127.57,12763.0,127.2036,127.2236,127.1638,127.1638,12763.0
2025-05-09 13:05:00,127.58,127.65,127.52,127.59,22649.0,127.1737,127.2435,127.1139,127.1837,22649.0
2025-05-09 13:10:00,127.59,127.66,127.45,127.54,48697.0,127.1837,127.2535,127.0442,127.1339,48697.0
2025-05-09 13:15:00,127.56,127.69,127.53,127.65,25938.0,127.1538,127.2834,127.1239,127.2435,25938.0
2025-05-09 13:20:00,127.65,127.71,127.47,127.61,16693.0,127.2435,127.3033,127.0641,127.2036,16693.0
2025-05-09 13:25:00,127.66,127.75,127.6,127.69,14766.0,127.2535,127.3432,127.1937,127.2834,14766.0
2025-05-09 13:30:00,127.69,127.69,127.45,127.58,13072.0,127.2834,127.2834,127.0442,127.1737,13072.0
2025-05-09 13:35:00,127.58,127.64,127.54,127.64,13453.0,127.1737,127.2335,127.1339,127.2335,13453.0
2025-05-09 13:40:00,127.64,127.7,127.62,127.69,15137.0,127.2335,127.2934,127.2136,127.2834,15137.0
2025-05-09 13:45:00,127.68,127.78,127.65,127.68,13872.0,127.2734,127.3731,127.2435,127.2734,13872.0
2025-05-09 13:50:00,127.68,127.7,127.6,127.63,23875.0,127.2734,127.2934,127.1937,127.2236,23875.0
2025-05-09 13:55:00,127.65,127.84,127.64,127.81,13689.0,127.2435,127.4329,127.2335,127.403,13689.0
2025-05-09 14:00:00,127.82,127.87,127.76,127.78,8853.0,127.413,127.4628,127.3532,127.3731,8853.0
2025-05-09 14:05:00,127.77,127.88,127.73,127.86,11473.0,127.3631,127.4728,127.3233,127.4528,11473.0
2025-05-09 14:10:00,127.83,127.93,127.83,127.9,15756.0,127.4229,127.5226,127.4229,127.4927,15756.0
2025-05-09 14:15:00,127.89,127.97,127.73,127.84,19769.0,127.4828,127.5625,127.3233,127.4329,19769.0
2025-05-09 14:20:00,127.83,127.89,127.81,127.86,13022.0,127.4229,127.4828,127.403,127.4528,13022.0
2025-05-09 14:25:00,127.88,128.0,127.87,127.92,16266.0,127.4728,127.5924,127.4628,127.5127,16266.0
2025-05-09 14:30:00,127.9,128.05,127.9,128.05,15772.0,127.4927,127.6422,127.4927,127.6422,15772.0
2025-05-09 14:35:00,128.02,128.12,128.0,128.08,8840.0,127.6123,127.712,127.5924,127.6721,8840.0
2025-05-09 14:40:00,128.08,128.17,128.08,128.12,7725.0,127.6721,127.7619,127.6721,127.712,7725.0
2025-05-09 14:45:00,128.12,128.24,128.12,128.18,11331.0,127.712,127.8316,127.712,127.7718,11331.0
2025-05-09 14:50:00,128.17,128.31,128.16,128.3,21824.0,127.7619,127.9014,127.7519,127.8914,21824.0
2025-05-09 14:55:00,128.32,128.32,128.11,128.12,10641.0,127.9114,127.9114,127.7021,127.712,10641.0
2025-05-09 15:00:00,128.11,128.26,128.11,128.22,12264.0,127.7021,127.8516,127.7021,127.8117,12264.0
2025-05-09 15:05:00,128.24,128.35,128.19,128.32,11263.0,127.8316,127.9413,127.7818,127.9114,11263.0
2025-05-09 15:10:00,128.33,128.34,128.15,128.19,15902.0,127.9214,127.9313,127.7419,127.7818,15902.0
2025-05-09 15:15:00,128.2,128.22,128.13,128.19,17226.0,127.7918,127.8117,127.722,127.7818,17226.0
2025-05-09 15:20:00,128.18,128.22,128.08,128.19,23571.0,127.7718,127.8117,127.6721,127.7818,23571.0
2025-05-09 15:25:00,128.21,128.24,128.1,128.1,10318.0,127.8017,127.8316,127.6921,127.6921,10318.0
2025-05-09 15:30:00,128.13,128.17,128.0,128.09,25253.0,127.722,127.7619,127.5924,127.6821,25253.0
2025-05-09 15:35:00,128.11,128.15,128.05,128.1,23694.0,127.7021,127.7419,127.6422,127.6921,23694.0
2025-05-09 15:40:00,128.09,128.13,128.06,128.1,27759.0,127.6821,127.722,127.6522,127.6921,27759.0
2025-05-09 15:45:00,128.1,128.14,128.0,128.1,36768.0,127.6921,127.732,127.5924,127.6921,36768.0
2025-05-09 15:50:00,128.13,128.28,128.08,128.23,44292.0,127.722,127.8715,127.6721,127.8217,44292.0
2025-05-09 15:55:00,128.22,128.22,127.96,128.08,169557.0,127.8117,127.8117,127.5525,127.6721,169557.0
2025-05-12 09:30:00,130.31,130.89,128.63,128.83,151926.0,129.895,130.4732,128.2204,128.4198,151926.0
2025-05-12 09:35:00,128.75,129.92,128.65,129.78,52360.0,128.34,129.5063,128.2403,129.3667,52360.0
2025-05-12 09:40:00,129.76,129.81,129.07,129.14,39361.0,129.3468,129.3966,128.659,128.7288,39361.0
2025-05-12 09:45:00,129.15,129.53,128.92,129.44,50844.0,128.7387,129.1175,128.5095,129.0278,50844.0
2025-05-12 09:50:00,129.48,129.55,129.31,129.41,32207.0,129.0677,129.1375,128.8982,128.9979,32207.0
2025-05-12 09:55:00,129.41,129.66,129.23,129.31,54593.0,128.9979,129.2471,128.8185,128.8982,54593.0
2025-05-12 10:00:00,129.31,129.58,129.28,129.36,35588.0,128.8982,129.1674,128.8683,128.9481,35588.0
2025-05-12 10:05:00,129.33,129.9,129.29,129.68,33859.0,128.9182,129.4864,128.8783,129.2671,33859.0
2025-05-12 10:10:00,129.66,130.06,129.58,129.93,44599.0,129.2471,129.6458,129.1674,129.5163,44599.0
2025-05-12 10:15:00,129.94,130.04,129.64,129.72,24117.0,129.5262,129.6259,129.2272,129.3069,24117.0
2025-05-12 10:20:00,129.71,129.78,129.56,129.69,49270.0,129.297,129.3667,129.1474,129.277,49270.0
2025-05-12 10:25:00,129.67,129.69,129.44,129.57,22287.0,129.2571,129.277,129.0278,129.1574,22287.0
2025-05-12 10:30:00,129.55,129.76,129.35,129.71,55582.0,129.1375,129.3468,128.9381,129.297,55582.0
2025-05-12 10:35:00,129.71,129.89,129.65,129.83,17546.0,129.297,129.4764,129.2371,129.4166,17546.0
2025-05-12 10:40:00,129.85,130.11,129.81,130.02,23527.0,129.4365,129.6957,129.3966,129.606,23527.0
2025-05-12 10:45:00,129.98,130.23,129.97,130.18,48305.0,129.5661,129.8153,129.5561,129.7655,48305.0
2025-05-12 10:50:00,130.18,130.33,130.17,130.33,11508.0,129.7655,129.915,129.7555,129.915,11508.0
2025-05-12 10:55:00,130.33,130.34,129.93,129.94,22001.0,129.915,129.925,129.5163,129.5262,22001.0
2025-05-12 11:00:00,129.94,130.04,129.92,130.04,14392.0,129.5262,129.6259,129.5063,129.6259,14392.0
2025-05-12 11:05:00,130.04,130.14,130.0,130.04,14351.0,129.6259,129.7256,129.586,129.6259,14351.0
2025-05-12 11:10:00,130.0,130.1,129.9,129.93,13864.0,129.586,129.6857,129.4864,129.5163,13864.0
2025-05-12 11:15:00,129.94,129.96,129.74,129.81,19975.0,129.5262,129.5462,129.3269,129.3966,19975.0
2025-05-12 11:20:00,129.83,130.04,129.81,129.89,33672.0,129.4166,129.6259,129.3966,129.4764,33672.0
2025-05-12 11:25:00,129.89,130.19,129.83,130.13,36453.0,129.4764,129.7754,129.4166,129.7156,36453.0
2025-05-12 11:30:00,130.12,130.12,130.0,130.05,16367.0,129.7057,129.7057,129.586,129.6359,16367.0
2025-05-12 11:35:00,130.01,130.01,129.7,129.78,23021.0,129.596,129.596,129.287,129.3667,23021.0
2025-05-12 11:40:00,129.8,129.81,129.65,129.65,15061.0,129.3867,129.3966,129.2371,129.2371,15061.0
2025-05-12 11:45:00,129.66,129.74,129.62,129.71,10623.0,129.2471,129.3269,129.2072,129.297,10623.0
2025-05-12 11:50:00,129.65,129.71,129.59,129.7,15954.0,129.2371,129.297,129.1773,129.287,15954.0
2025-05-12 11:55:00,129.69,129.78,129.67,129.78,19813.0,129.277,129.3667,129.2571,129.3667,19813.0
2025-05-12 12:00:00,129.8,129.92,129.79,129.81,11988.0,129.3867,129.5063,129.3767,129.3966,11988.0
2025-05-12 12:05:00,129.81,130.05,129.81,130.05,19108.0,129.3966,129.6359,129.3966,129.6359,19108.0
2025-05-12 12:10:00,130.05,130.11,130.04,130.09,18789.0,129.6359,129.6957,129.6259,129.6757,18789.0
2025-05-12 12:15:00,130.08,130.14,129.99,130.08,30347.0,129.6658,129.7256,129.5761,129.6658,30347.0
2025-05-12 12:20:00,130.08,130.19,130.05,130.17,37073.0,129.6658,129.7754,129.6359,129.7555,37073.0
2025-05-12 12:25:00,130.17,130.19,130.04,130.04,28906.0,129.7555,129.7754,129.6259,129.6259,28906.0
2025-05-12 12:30:00,130.04,130.12,130.02,130.08,15022.0,129.6259,129.7057,129.606,129.6658,15022.0
2025-05-12 12:35:00,130.1,130.12,130.05,130.1,22456.0,129.6857,129.7057,129.6359,129.6857,22456.0
2025-05-12 12:40:00,130.11,130.16,130.08,130.14,24187.0,129.6957,129.7455,129.6658,129.7256,24187.0
2025-05-12 12:45:00,130.14,130.38,130.13,130.37,20043.0,129.7256,129.9648,129.7156,129.9549,20043.0
2025-05-12 12:50:00,130.36,130.53,130.33,130.46,23773.0,129.9449,130.1143,129.915,130.0446,23773.0
2025-05-12 12:55:00,130.47,130.55,130.45,130.47,15346.0,130.0545,130.1343,130.0346,130.0545,15346.0
2025-05-12 13:00:00,130.48,130.65,130.48,130.64,10337.0,130.0645,130.234,130.0645,130.224,10337.0
2025-05-12 13:05:00,130.64,130.88,130.62,130.82,16276.0,130.224,130.4632,130.2041,130.4034,16276.0
2025-05-12 13:10:00,130.81,130.81,130.74,130.78,15923.0,130.3935,130.3935,130.3237,130.3635,15923.0
2025-05-12 13:15:00,130.76,130.77,130.5,130.5,19713.0,130.3436,130.3536,130.0844,130.0844,19713.0
2025-05-12 13:20:00,130.48,130.66,130.48,130.63,52287.0,130.0645,130.2439,130.0645,130.214,52287.0
2025-05-12 13:25:00,130.61,130.62,130.49,130.51,18362.0,130.1941,130.2041,130.0745,130.0944,18362.0
2025-05-12 13:30:00,130.5,130.6,130.5,130.54,23397.0,130.0844,130.1841,130.0844,130.1243,23397.0
2025-05-12 13:35:00,130.54,130.62,130.5,130.61,20417.0,130.1243,130.2041,130.0844,130.1941,20417.0
2025-05-12 13:40:00,130.61,130.65,130.55,130.59,32031.0,130.1941,130.234,130.1343,130.1742,32031.0
2025-05-12 13:45:00,130.6,130.87,130.58,130.78,49603.0,130.1841,130.4533,130.1642,130.3635,49603.0
2025-05-12 13:50:00,130.76,130.85,130.75,130.85,13234.0,130.3436,130.4333,130.3336,130.4333,13234.0
2025-05-12 13:55:00,130.84,130.89,130.79,130.85,18008.0,130.4234,130.4732,130.3735,130.4333,18008.0
2025-05-12 14:00:00,130.85,130.99,130.85,130.98,19508.0,130.4333,130.5729,130.4333,130.5629,19508.0
2025-05-12 14:05:00,130.98,131.07,130.93,130.99,36277.0,130.5629,130.6526,130.5131,130.5729,36277.0
2025-05-12 14:10:00,130.97,131.0,130.83,130.91,25582.0,130.5529,130.5828,130.4134,130.4931,25582.0
2025-05-12 14:15:00,130.9,131.02,130.83,131.01,19642.0,130.4832,130.6028,130.4134,130.5928,19642.0
2025-05-12 14:20:00,131.01,131.02,130.92,130.98,12197.0,130.5928,130.6028,130.5031,130.5629,12197.0
2025-05-12 14:25:00,130.97,131.0,130.85,130.95,13835.0,130.5529,130.5828,130.4333,130.533,13835.0
2025-05-12 14:30:00,130.95,131.01,130.95,130.97,17294.0,130.533,130.5928,130.533,130.5529,17294.0
2025-05-12 14:35:00,130.98,130.99,130.89,130.9,10708.0,130.5629,130.5729,130.4732,130.4832,10708.0
2025-05-12 14:40:00,130.91,130.93,130.85,130.87,8680.0,130.4931,130.5131,130.4333,130.4533,8680.0
2025-05-12 14:45:00,130.87,130.91,130.81,130.84,17261.0,130.4533,130.4931,130.3935,130.4234,17261.0
2025-05-12 14:50:00,130.83,130.88,130.77,130.85,14674.0,130.4134,130.4632,130.3536,130.4333,14674.0
2025-05-12 14:55:00,130.84,130.93,130.83,130.83,13527.0,130.4234,130.5131,130.4134,130.4134,13527.0
2025-05-12 15:00:00,130.84,131.0,130.8,131.0,19568.0,130.4234,130.5828,130.3835,130.5828,19568.0
2025-05-12 15:05:00,131.0,131.06,130.96,130.99,33772.0,130.5828,130.6427,130.543,130.5729,33772.0
2025-05-12 15:10:00,130.98,131.0,130.86,130.86,27930.0,130.5629,130.5828,130.4433,130.4433,27930.0
2025-05-12 15:15:00,130.86,130.92,130.82,130.9,20964.0,130.4433,130.5031,130.4034,130.4832,20964.0
2025-05-12 15:20:00,130.89,131.05,130.88,131.0,30642.0,130.4732,130.6327,130.4632,130.5828,30642.0
2025-05-12 15:25:00,131.03,131.08,131.0,131.03,23527.0,130.6128,130.6626,130.5828,130.6128,23527.0
2025-05-12 15:30:00,131.02,131.23,131.02,131.09,40143.0,130.6028,130.8121,130.6028,130.6726,40143.0
2025-05-12 15:35:00,131.09,131.19,130.99,131.04,42020.0,130.6726,130.7722,130.5729,130.6227,42020.0
2025-05-12 15:40:00,131.02,131.05,130.89,130.9,52482.0,130.6028,130.6327,130.4732,130.4832,52482.0
2025-05-12 15:45:00,130.91,131.01,130.82,130.98,68500.0,130.4931,130.5928,130.4034,130.5629,68500.0
2025-05-12 15:50:00,131.03,131.27,130.91,131.19,100259.0,130.6128,130.852,130.4931,130.7722,100259.0
2025-05-12 15:55:00,131.17,131.54,131.13,131.52,247309.0,130.7523,131.1211,130.7124,131.1012,247309.0
2025-05-13 09:30:00,131.68,131.68,130.9,131.28,101743.0,131.2607,131.2607,130.4832,130.862,101743.0
2025-05-13 09:35:00,131.28,131.99,131.27,131.97,34528.0,130.862,131.5697,130.852,131.5498,34528.0
2025-05-13 09:40:00,131.91,131.99,131.57,131.57,28216.0,131.49,131.5697,131.151,131.151,28216.0
2025-05-13 09:45:00,131.66,131.72,131.35,131.64,26790.0,131.2407,131.3006,130.9317,131.2208,26790.0
2025-05-13 09:50:00,131.65,131.95,131.55,131.56,26369.0,131.2308,131.5298,131.1311,131.1411,26369.0
2025-05-13 09:55:00,131.55,132.07,131.55,132.03,34580.0,131.1311,131.6494,131.1311,131.6096,34580.0
2025-05-13 10:00:00,132.03,132.29,131.98,132.26,62199.0,131.6096,131.8687,131.5597,131.8388,62199.0
2025-05-13 10:05:00,132.25,132.34,132.14,132.34,18644.0,131.8289,131.9186,131.7192,131.9186,18644.0
2025-05-13 10:10:00,132.27,132.41,132.17,132.3,16236.0,131.8488,131.9884,131.7491,131.8787,16236.0
2025-05-13 10:15:00,132.26,132.42,132.19,132.3,14504.0,131.8388,131.9983,131.7691,131.8787,14504.0
2025-05-13 10:20:00,132.26,132.47,132.12,132.33,17238.0,131.8388,132.0482,131.6993,131.9086,17238.0
2025-05-13 10:25:00,132.32,132.38,131.98,132.0,22045.0,131.8986,131.9585,131.5597,131.5797,22045.0
2025-05-13 10:30:00,132.0,132.1,131.94,132.03,31955.0,131.5797,131.6793,131.5199,131.6096,31955.0
2025-05-13 10:35:00,132.06,132.09,131.84,131.88,23570.0,131.6395,131.6694,131.4202,131.46,23570.0
2025-05-13 10:40:00,131.92,131.93,131.65,131.77,17590.0,131.4999,131.5099,131.2308,131.3504,17590.0
2025-05-13 10:45:00,131.78,131.83,131.51,131.59,22944.0,131.3604,131.4102,131.0912,131.171,22944.0
2025-05-13 10:50:00,131.63,131.68,131.49,131.57,21837.0,131.2108,131.2607,131.0713,131.151,21837.0
2025-05-13 10:55:00,131.58,131.6,131.33,131.36,19544.0,131.161,131.1809,130.9118,130.9417,19544.0
2025-05-13 11:00:00,131.34,131.53,131.34,131.5,30301.0,130.9218,131.1112,130.9218,131.0813,30301.0
2025-05-13 11:05:00,131.52,131.66,131.47,131.59,26363.0,131.1012,131.2407,131.0514,131.171,26363.0
2025-05-13 11:10:00,131.58,131.68,131.53,131.58,20795.0,131.161,131.2607,131.1112,131.161,20795.0
2025-05-13 11:15:00,131.56,131.57,131.49,131.55,11402.0,131.1411,131.151,131.0713,131.1311,11402.0
2025-05-13 11:20:00,131.55,131.62,131.48,131.53,16004.0,131.1311,131.2009,131.0613,131.1112,16004.0
2025-05-13 11:25:00,131.53,131.63,131.52,131.56,19539.0,131.1112,131.2108,131.1012,131.1411,19539.0
2025-05-13 11:30:00,131.54,131.54,131.41,131.46,14401.0,131.1211,131.1211,130.9915,131.0414,14401.0
2025-05-13 11:35:00,131.47,131.5,131.35,131.38,11037.0,131.0514,131.0813,130.9317,130.9616,11037.0
2025-05-13 11:40:00,131.38,131.39,131.19,131.24,20997.0,130.9616,130.9716,130.7722,130.8221,20997.0
2025-05-13 11:45:00,131.26,131.31,131.08,131.1,18111.0,130.842,130.8919,130.6626,130.6825,18111.0
2025-05-13 11:50:00,131.1,131.11,131.02,131.09,19268.0,130.6825,130.6925,130.6028,130.6726,19268.0
2025-05-13 11:55:00,131.09,131.19,131.07,131.16,15345.0,130.6726,130.7722,130.6526,130.7423,15345.0
2025-05-13 12:00:00,131.15,131.22,131.08,131.15,15766.0,130.7324,130.8021,130.6626,130.7324,15766.0
2025-05-13 12:05:00,131.15,131.16,130.91,130.95,22469.0,130.7324,130.7423,130.4931,130.533,22469.0
2025-05-13 12:10:00,130.95,130.99,130.91,130.97,21233.0,130.533,130.5729,130.4931,130.5529,21233.0
2025-05-13 12:15:00,131.0,131.04,130.85,130.87,12604.0,130.5828,130.6227,130.4333,130.4533,12604.0
2025-05-13 12:20:00,130.87,130.99,130.86,130.96,27065.0,130.4533,130.5729,130.4433,130.543,27065.0
2025-05-13 12:25:00,130.96,131.01,130.87,130.89,27076.0,130.543,130.5928,130.4533,130.4732,27076.0
2025-05-13 12:30:00,130.89,131.0,130.88,130.9,21027.0,130.4732,130.5828,130.4632,130.4832,21027.0
2025-05-13 12:35:00,130.91,130.94,130.83,130.87,18806.0,130.4931,130.523,130.4134,130.4533,18806.0
2025-05-13 12:40:00,130.87,130.94,130.73,130.73,24500.0,130.4533,130.523,130.3137,130.3137,24500.0
2025-05-13 12:45:00,130.73,130.8,130.68,130.72,36141.0,130.3137,130.3835,130.2639,130.3037,36141.0
2025-05-13 12:50:00,130.69,130.72,130.63,130.68,23933.0,130.2738,130.3037,130.214,130.2639,23933.0
2025-05-13 12:55:00,130.68,130.69,130.55,130.59,37875.0,130.2639,130.2738,130.1343,130.1742,37875.0
2025-05-13 13:00:00,130.6,130.64,130.42,130.5,21270.0,130.1841,130.224,130.0047,130.0844,21270.0
2025-05-13 13:05:00,130.49,130.51,130.39,130.39,46433.0,130.0745,130.0944,129.9748,129.9748,46433.0
2025-05-13 13:10:00,130.39,130.49,130.37,130.42,28581.0,129.9748,130.0745,129.9549,130.0047,28581.0
2025-05-13 13:15:00,130.44,130.58,130.41,130.54,23428.0,130.0246,130.1642,129.9947,130.1243,23428.0
2025-05-13 13:20:00,130.56,130.7,130.49,130.67,31438.0,130.1443,130.2838,130.0745,130.2539,31438.0
2025-05-13 13:25:00,130.67,130.82,130.62,130.79,23202.0,130.2539,130.4034,130.2041,130.3735,23202.0
2025-05-13 13:30:00,130.79,131.07,130.77,130.97,45397.0,130.3735,130.6526,130.3536,130.5529,45397.0
2025-05-13 13:35:00,130.96,131.14,130.93,131.03,24447.0,130.543,130.7224,130.5131,130.6128,24447.0
2025-05-13 13:40:00,131.05,131.22,131.05,131.19,46572.0,130.6327,130.8021,130.6327,130.7722,46572.0
2025-05-13 13:45:00,131.18,131.21,131.01,131.03,15488.0,130.7623,130.7922,130.5928,130.6128,15488.0
2025-05-13 13:50:00,131.01,131.04,130.9,130.91,30194.0,130.5928,130.6227,130.4832,130.4931,30194.0
2025-05-13 13:55:00,130.89,130.94,130.74,130.84,23816.0,130.4732,130.523,130.3237,130.4234,23816.0
2025-05-13 14:00:00,130.84,130.96,130.81,130.92,16073.0,130.4234,130.543,130.3935,130.5031,16073.0
2025-05-13 14:05:00,130.92,131.01,130.85,130.86,112847.0,130.5031,130.5928,130.4333,130.4433,112847.0
2025-05-13 14:10:00,130.86,131.08,130.85,130.97,28004.0,130.4433,130.6626,130.4333,130.5529,28004.0
2025-05-13 14:15:00,130.96,130.99,130.9,130.92,39554.0,130.543,130.5729,130.4832,130.5031,39554.0
2025-05-13 14:20:00,130.93,131.11,130.89,131.03,41614.0,130.5131,130.6925,130.4732,130.6128,41614.0
2025-05-13 14:25:00,131.06,131.07,130.9,130.93,24134.0,130.6427,130.6526,130.4832,130.5131,24134.0
2025-05-13 14:30:00,130.93,131.01,130.89,130.97,21832.0,130.5131,130.5928,130.4732,130.5529,21832.0
2025-05-13 14:35:00,130.96,130.96,130.82,130.85,16497.0,130.543,130.543,130.4034,130.4333,16497.0
2025-05-13 14:40:00,130.85,130.86,130.79,130.85,16677.0,130.4333,130.4433,130.3735,130.4333,16677.0
2025-05-13 14:45:00,130.87,130.93,130.86,130.9,13894.0,130.4533,130.5131,130.4433,130.4832,13894.0
2025-05-13 14:50:00,130.9,131.01,130.87,130.97,18668.0,130.4832,130.5928,130.4533,130.5529,18668.0
2025-05-13 14:55:00,130.95,131.13,130.92,131.12,17834.0,130.533,130.7124,130.5031,130.7025,17834.0
2025-05-13 15:00:00,131.11,131.16,131.0,131.02,19094.0,130.6925,130.7423,130.5828,130.6028,19094.0
2025-05-13 15:05:00,131.01,131.06,130.99,131.04,23480.0,130.5928,130.6427,130.5729,130.6227,23480.0
2025-05-13 15:10:00,131.04,131.1,131.02,131.08,28225.0,130.6227,130.6825,130.6028,130.6626,28225.0
2025-05-13 15:15:00,131.07,131.09,130.96,130.96,28066.0,130.6526,130.6726,130.543,130.543,28066.0
2025-05-13 15:20:00,130.96,131.03,130.92,131.0,44746.0,130.543,130.6128,130.5031,130.5828,44746.0
2025-05-13 15:25:00,131.0,131.06,130.94,130.96,30085.0,130.5828,130.6427,130.523,130.543,30085.0
2025-05-13 15:30:00,130.98,131.12,130.98,131.08,29940.0,130.5629,130.7025,130.5629,130.6626,29940.0
2025-05-13 15:35:00,131.09,131.13,131.03,131.11,26801.0,130.6726,130.7124,130.6128,130.6925,26801.0
2025-05-13 15:40:00,131.12,131.13,131.02,131.11,33520.0,130.7025,130.7124,130.6028,130.6925,33520.0
2025-05-13 15:45:00,131.11,131.11,130.87,130.88,46419.0,130.6925,130.6925,130.4533,130.4632,46419.0
2025-05-13 15:50:00,130.88,130.97,130.78,130.78,83289.0,130.4632,130.5529,130.3635,130.3635,83289.0
2025-05-13 15:55:00,130.8,130.96,130.67,130.81,222292.0,130.3835,130.543,130.2539,130.3935,222292.0
2025-05-14 09:30:00,130.5,130.85,130.0,130.39,169231.0,130.0844,130.4333,129.586,129.9748,169231.0
2025-05-14 09:35:00,130.51,131.5,130.51,131.12,244736.0,130.0944,131.0813,130.0944,130.7025,244736.0
2025-05-14 09:40:00,131.11,131.11,130.55,130.56,80835.0,130.6925,130.6925,130.1343,130.1443,80835.0
2025-05-14 09:45:00,130.58,131.0,130.56,130.93,65264.0,130.1642,130.5828,130.1443,130.5131,65264.0
2025-05-14 09:50:00,130.95,131.03,130.69,130.98,25897.0,130.533,130.6128,130.2738,130.5629,25897.0
2025-05-14 09:55:00,130.93,131.2,130.86,130.94,25475.0,130.5131,130.7822,130.4433,130.523,25475.0
2025-05-14 10:00:00,130.93,131.18,130.76,131.17,103926.0,130.5131,130.7623,130.3436,130.7523,103926.0
2025-05-14 10:05:00,131.18,131.27,130.96,130.97,42315.0,130.7623,130.852,130.543,130.5529,42315.0
2025-05-14 10:10:00,131.0,131.18,130.88,131.12,39676.0,130.5828,130.7623,130.4632,130.7025,39676.0
2025-05-14 10:15:00,131.11,131.38,131.07,131.14,49631.0,130.6925,130.9616,130.6526,130.7224,49631.0
2025-05-14 10:20:00,131.08,131.36,131.07,131.24,64424.0,130.6626,130.9417,130.6526,130.8221,64424.0
2025-05-14 10:25:00,131.2,131.44,131.2,131.41,81489.0,130.7822,131.0214,130.7822,130.9915,81489.0
2025-05-14 10:30:00,131.43,131.45,131.15,131.22,56114.0,131.0115,131.0314,130.7324,130.8021,56114.0
2025-05-14 10:35:00,131.2,131.38,131.1,131.13,25585.0,130.7822,130.9616,130.6825,130.7124,25585.0
2025-05-14 10:40:00,131.12,131.34,131.07,131.19,15143.0,130.7025,130.9218,130.6526,130.7722,15143.0
2025-05-14 10:45:00,131.19,131.24,131.04,131.17,48054.0,130.7722,130.8221,130.6227,130.7523,48054.0
2025-05-14 10:50:00,131.21,131.26,131.06,131.06,17070.0,130.7922,130.842,130.6427,130.6427,17070.0
2025-05-14 10:55:00,131.09,131.14,130.96,130.98,26446.0,130.6726,130.7224,130.543,130.5629,26446.0
2025-05-14 11:00:00,131.0,131.07,130.7,130.74,22973.0,130.5828,130.6526,130.2838,130.3237,22973.0
2025-05-14 11:05:00,130.7,130.81,130.55,130.81,26872.0,130.2838,130.3935,130.1343,130.3935,26872.0
2025-05-14 11:10:00,130.81,130.92,130.8,130.92,11828.0,130.3935,130.5031,130.3835,130.5031,11828.0
2025-05-14 11:15:00,130.92,131.04,130.9,130.95,25551.0,130.5031,130.6227,130.4832,130.533,25551.0
2025-05-14 11:20:00,130.97,131.14,130.94,131.08,17040.0,130.5529,130.7224,130.523,130.6626,17040.0
2025-05-14 11:25:00,131.08,131.16,130.97,130.97,15901.0,130.6626,130.7423,130.5529,130.5529,15901.0
2025-05-14 11:30:00,130.96,131.06,130.92,131.0,75491.0,130.543,130.6427,130.5031,130.5828,75491.0
2025-05-14 11:35:00,131.02,131.1,130.94,130.99,39253.0,130.6028,130.6825,130.523,130.5729,39253.0
2025-05-14 11:40:00,131.04,131.24,131.01,131.19,29245.0,130.6227,130.8221,130.5928,130.7722,29245.0
2025-05-14 11:45:00,131.21,131.22,130.99,131.13,38358.0,130.7922,130.8021,130.5729,130.7124,38358.0
2025-05-14 11:50:00,131.1,131.14,131.05,131.08,13397.0,130.6825,130.7224,130.6327,130.6626,13397.0
2025-05-14 11:55:00,131.1,131.24,131.08,131.22,16427.0,130.6825,130.8221,130.6626,130.8021,16427.0
2025-05-14 12:00:00,131.22,131.27,131.08,131.21,59728.0,130.8021,130.852,130.6626,130.7922,59728.0
2025-05-14 12:05:00,131.22,131.24,131.12,131.15,9802.0,130.8021,130.8221,130.7025,130.7324,9802.0
2025-05-14 12:10:00,131.16,131.21,131.08,131.09,13338.0,130.7423,130.7922,130.6626,130.6726,13338.0
2025-05-14 12:15:00,131.08,131.11,131.04,131.09,16721.0,130.6626,130.6925,130.6227,130.6726,16721.0
2025-05-14 12:20:00,131.07,131.1,130.97,131.08,42957.0,130.6526,130.6825,130.5529,130.6626,42957.0
2025-05-14 12:25:00,131.08,131.1,130.94,131.01,13272.0,130.6626,130.6825,130.523,130.5928,13272.0
2025-05-14 12:30:00,131.02,131.12,130.98,131.09,18269.0,130.6028,130.7025,130.5629,130.6726,18269.0
2025-05-14 12:35:00,131.09,131.16,131.02,131.09,33109.0,130.6726,130.7423,130.6028,130.6726,33109.0
2025-05-14 12:40:00,131.11,131.13,131.0,131.03,16801.0,130.6925,130.7124,130.5828,130.6128,16801.0
2025-05-14 12:45:00,131.05,131.28,131.04,131.22,28261.0,130.6327,130.862,130.6227,130.8021,28261.0
2025-05-14 12:50:00,131.22,131.26,131.1,131.21,22130.0,130.8021,130.842,130.6825,130.7922,22130.0
2025-05-14 12:55:00,131.18,131.25,131.15,131.18,14526.0,130.7623,130.8321,130.7324,130.7623,14526.0
2025-05-14 13:00:00,131.16,131.2,131.0,131.0,17936.0,130.7423,130.7822,130.5828,130.5828,17936.0
2025-05-14 13:05:00,130.98,131.17,130.98,131.16,11863.0,130.5629,130.7523,130.5629,130.7423,11863.0
2025-05-14 13:10:00,131.13,131.15,131.03,131.05,12253.0,130.7124,130.7324,130.6128,130.6327,12253.0
2025-05-14 13:15:00,131.05,131.08,130.98,131.05,12924.0,130.6327,130.6626,130.5629,130.6327,12924.0
2025-05-14 13:20:00,131.05,131.06,130.92,130.99,16372.0,130.6327,130.6427,130.5031,130.5729,16372.0
2025-05-14 13:25:00,130.96,131.14,130.96,131.04,22347.0,130.543,130.7224,130.543,130.6227,22347.0
2025-05-14 13:30:00,131.02,131.11,130.96,130.97,21384.0,130.6028,130.6925,130.543,130.5529,21384.0
2025-05-14 13:35:00,130.99,131.29,130.99,131.25,36374.0,130.5729,130.8719,130.5729,130.8321,36374.0
2025-05-14 13:40:00,131.27,131.3,131.14,131.16,15875.0,130.852,130.8819,130.7224,130.7423,15875.0
2025-05-14 13:45:00,131.14,131.14,131.05,131.11,18038.0,130.7224,130.7224,130.6327,130.6925,18038.0
2025-05-14 13:50:00,131.11,131.24,131.11,131.21,17109.0,130.6925,130.8221,130.6925,130.7922,17109.0
2025-05-14 13:55:00,131.2,131.29,131.19,131.28,14643.0,130.7822,130.8719,130.7722,130.862,14643.0
2025-05-14 14:00:00,131.28,131.29,131.22,131.25,19141.0,130.862,130.8719,130.8021,130.8321,19141.0
2025-05-14 14:05:00,131.27,131.41,131.26,131.28,23291.0,130.852,130.9915,130.842,130.862,23291.0
2025-05-14 14:10:00,131.3,131.33,131.24,131.24,18929.0,130.8819,130.9118,130.8221,130.8221,18929.0
2025-05-14 14:15:00,131.24,131.38,131.24,131.36,20288.0,130.8221,130.9616,130.8221,130.9417,20288.0
2025-05-14 14:20:00,131.37,131.41,131.18,131.23,19379.0,130.9517,130.9915,130.7623,130.8121,19379.0
2025-05-14 14:25:00,131.23,131.29,131.16,131.17,17099.0,130.8121,130.8719,130.7423,130.7523,17099.0
2025-05-14 14:30:00,131.17,131.39,131.16,131.39,28438.0,130.7523,130.9716,130.7423,130.9716,28438.0
2025-05-14 14:35:00,131.37,131.43,131.26,131.33,23342.0,130.9517,131.0115,130.842,130.9118,23342.0
2025-05-14 14:40:00,131.34,131.49,131.33,131.41,15964.0,130.9218,131.0713,130.9118,130.9915,15964.0
2025-05-14 14:45:00,131.45,131.47,131.39,131.45,9094.0,131.0314,131.0514,130.9716,131.0314,9094.0
2025-05-14 14:50:00,131.41,131.45,131.38,131.42,13267.0,130.9915,131.0314,130.9616,131.0015,13267.0
2025-05-14 14:55:00,131.42,131.42,131.29,131.37,19110.0,131.0015,131.0015,130.8719,130.9517,19110.0
2025-05-14 15:00:00,131.4,131.41,131.32,131.37,19234.0,130.9816,130.9915,130.9018,130.9517,19234.0
2025-05-14 15:05:00,131.38,131.39,131.31,131.38,13307.0,130.9616,130.9716,130.8919,130.9616,13307.0
2025-05-14 15:10:00,131.36,131.46,131.35,131.42,23210.0,130.9417,131.0414,130.9317,131.0015,23210.0
2025-05-14 15:15:00,131.4,131.47,131.37,131.47,26591.0,130.9816,131.0514,130.9517,131.0514,26591.0
2025-05-14 15:20:00,131.47,131.47,131.27,131.32,43828.0,131.0514,131.0514,130.852,130.9018,43828.0
2025-05-14 15:25:00,131.3,131.39,131.25,131.35,29581.0,130.8819,130.9716,130.8321,130.9317,29581.0
2025-05-14 15:30:00,131.33,131.44,131.31,131.38,32243.0,130.9118,131.0214,130.8919,130.9616,32243.0
2025-05-14 15:35:00,131.37,131.41,131.28,131.31,31185.0,130.9517,130.9915,130.862,130.8919,31185.0
2025-05-14 15:40:00,131.31,131.36,131.18,131.26,42075.0,130.8919,130.9417,130.7623,130.842,42075.0
2025-05-14 15:45:00,131.27,131.39,131.12,131.33,43481.0,130.852,130.9716,130.7025,130.9118,43481.0
2025-05-14 15:50:00,131.41,131.52,131.3,131.31,81449.0,130.9915,131.1012,130.8819,130.8919,81449.0
2025-05-14 15:55:00,131.31,131.45,131.05,131.24,325278.0,130.8919,131.0314,130.6327,130.8221,325278.0
2025-05-15 09:30:00,131.14,131.77,131.0,131.39,120480.0,131.14,131.77,131.0,131.39,120480.0
2025-05-15 09:35:00,131.39,131.43,130.95,131.05,34829.0,131.39,131.43,130.95,131.05,34829.0
2025-05-15 09:40:00,130.99,131.27,130.9,131.06,29858.0,130.99,131.27,130.9,131.06,29858.0
2025-05-15 09:45:00,131.06,131.59,131.05,131.57,33189.0,131.06,131.59,131.05,131.57,33189.0
2025-05-15 09:50:00,131.57,131.58,131.36,131.41,34004.0,131.57,131.58,131.36,131.41,34004.0
2025-05-15 09:55:00,131.4,131.92,131.4,131.92,27796.0,131.4,131.92,131.4,131.92,27796.0
2025-05-15 10:00:00,131.95,132.29,131.92,132.22,63610.0,131.95,132.29,131.92,132.22,63610.0
2025-05-15 10:05:00,132.22,132.23,132.05,132.06,31377.0,132.22,132.23,132.05,132.06,31377.0
2025-05-15 10:10:00,132.06,132.23,131.99,132.23,19749.0,132.06,132.23,131.99,132.23,19749.0
2025-05-15 10:15:00,132.2,132.28,131.92,132.06,40923.0,132.2,132.28,131.92,132.06,40923.0
2025-05-15 10:20:00,132.06,132.25,132.02,132.13,9211.0,132.06,132.25,132.02,132.13,9211.0
2025-05-15 10:25:00,132.12,132.24,132.06,132.24,24521.0,132.12,132.24,132.06,132.24,24521.0
2025-05-15 10:30:00,132.24,132.42,132.22,132.41,24819.0,132.24,132.42,132.22,132.41,24819.0
2025-05-15 10:35:00,132.45,132.5,132.35,132.47,25296.0,132.45,132.5,132.35,132.47,25296.0
2025-05-15 10:40:00,132.46,132.52,132.39,132.48,14006.0,132.46,132.52,132.39,132.48,14006.0
2025-05-15 10:45:00,132.47,132.62,132.42,132.42,31154.0,132.47,132.62,132.42,132.42,31154.0
2025-05-15 10:50:00,132.42,132.43,132.24,132.28,37775.0,132.42,132.43,132.24,132.28,37775.0
2025-05-15 10:55:00,132.28,132.44,132.18,132.19,57199.0,132.28,132.44,132.18,132.19,57199.0
2025-05-15 11:00:00,132.19,132.66,132.19,132.66,30725.0,132.19,132.66,132.19,132.66,30725.0
2025-05-15 11:05:00,132.67,132.74,132.53,132.67,20921.0,132.67,132.74,132.53,132.67,20921.0
2025-05-15 11:10:00,132.67,132.75,132.57,132.57,13080.0,132.67,132.75,132.57,132.57,13080.0
2025-05-15 11:15:00,132.62,132.71,132.49,132.53,50639.0,132.62,132.71,132.49,132.53,50639.0
2025-05-15 11:20:00,132.53,132.68,132.49,132.64,27086.0,132.53,132.68,132.49,132.64,27086.0
2025-05-15 11:25:00,132.64,132.67,132.54,132.64,24622.0,132.64,132.67,132.54,132.64,24622.0
2025-05-15 11:30:00,132.64,132.72,132.6,132.68,23339.0,132.64,132.72,132.6,132.68,23339.0
2025-05-15 11:35:00,132.68,132.73,132.58,132.69,26644.0,132.68,132.73,132.58,132.69,26644.0
2025-05-15 11:40:00,132.69,132.73,132.53,132.69,34149.0,132.69,132.73,132.53,132.69,34149.0
2025-05-15 11:45:00,132.69,132.7,132.56,132.6,23105.0,132.69,132.7,132.56,132.6,23105.0
2025-05-15 11:50:00,132.59,132.76,132.55,132.71,14662.0,132.59,132.76,132.55,132.71,14662.0
2025-05-15 11:55:00,132.72,132.75,132.66,132.72,10978.0,132.72,132.75,132.66,132.72,10978.0
2025-05-15 12:00:00,132.72,132.77,132.68,132.76,14735.0,132.72,132.77,132.68,132.76,14735.0
2025-05-15 12:05:00,132.77,132.88,132.77,132.84,18223.0,132.77,132.88,132.77,132.84,18223.0
2025-05-15 12:10:00,132.86,132.9,132.72,132.73,17709.0,132.86,132.9,132.72,132.73,17709.0
2025-05-15 12:15:00,132.74,132.76,132.58,132.59,9984.0,132.74,132.76,132.58,132.59,9984.0
2025-05-15 12:20:00,132.59,132.65,132.55,132.61,13518.0,132.59,132.65,132.55,132.61,13518.0
2025-05-15 12:25:00,132.6,132.61,132.37,132.42,23259.0,132.6,132.61,132.37,132.42,23259.0
2025-05-15 12:30:00,132.39,132.48,132.37,132.46,14507.0,132.39,132.48,132.37,132.46,14507.0
2025-05-15 12:35:00,132.46,132.46,132.32,132.34,11045.0,132.46,132.46,132.32,132.34,11045.0
2025-05-15 12:40:00,132.34,132.47,132.28,132.35,13609.0,132.34,132.47,132.28,132.35,13609.0
2025-05-15 12:45:00,132.34,132.44,132.33,132.34,11728.0,132.34,132.44,132.33,132.34,11728.0
2025-05-15 12:50:00,132.35,132.46,132.26,132.42,17702.0,132.35,132.46,132.26,132.42,17702.0
2025-05-15 12:55:00,132.42,132.54,132.4,132.45,32921.0,132.42,132.54,132.4,132.45,32921.0
2025-05-15 13:00:00,132.44,132.74,132.44,132.66,19603.0,132.44,132.74,132.44,132.66,19603.0
2025-05-15 13:05:00,132.69,132.72,132.58,132.58,10114.0,132.69,132.72,132.58,132.58,10114.0
2025-05-15 13:10:00,132.59,132.63,132.52,132.58,12909.0,132.59,132.63,132.52,132.58,12909.0
2025-05-15 13:15:00,132.61,132.63,132.57,132.63,9203.0,132.61,132.63,132.57,132.63,9203.0
2025-05-15 13:20:00,132.63,132.68,132.58,132.59,8441.0,132.63,132.68,132.58,132.59,8441.0
2025-05-15 13:25:00,132.59,132.6,132.42,132.45,30830.0,132.59,132.6,132.42,132.45,30830.0
2025-05-15 13:30:00,132.47,132.56,132.47,132.5,12083.0,132.47,132.56,132.47,132.5,12083.0
2025-05-15 13:35:00,132.5,132.64,132.45,132.55,16144.0,132.5,132.64,132.45,132.55,16144.0
2025-05-15 13:40:00,132.56,132.59,132.47,132.59,13736.0,132.56,132.59,132.47,132.59,13736.0
2025-05-15 13:45:00,132.6,132.63,132.53,132.55,10675.0,132.6,132.63,132.53,132.55,10675.0
2025-05-15 13:50:00,132.53,132.79,132.53,132.68,105076.0,132.53,132.79,132.53,132.68,105076.0
2025-05-15 13:55:00,132.66,132.7,132.62,132.66,17693.0,132.66,132.7,132.62,132.66,17693.0
2025-05-15 14:00:00,132.64,132.64,132.4,132.49,14799.0,132.64,132.64,132.4,132.49,14799.0
2025-05-15 14:05:00,132.51,132.65,132.47,132.62,9593.0,132.51,132.65,132.47,132.62,9593.0
2025-05-15 14:10:00,132.65,132.67,132.57,132.59,9421.0,132.65,132.67,132.57,132.59,9421.0
2025-05-15 14:15:00,132.59,132.68,132.53,132.64,24869.0,132.59,132.68,132.53,132.64,24869.0
2025-05-15 14:20:00,132.65,132.76,132.56,132.63,11362.0,132.65,132.76,132.56,132.63,11362.0
2025-05-15 14:25:00,132.63,132.67,132.58,132.65,11824.0,132.63,132.67,132.58,132.65,11824.0
2025-05-15 14:30:00,132.65,132.8,132.65,132.8,14604.0,132.65,132.8,132.65,132.8,14604.0
2025-05-15 14:35:00,132.78,132.82,132.74,132.76,12277.0,132.78,132.82,132.74,132.76,12277.0
2025-05-15 14:40:00,132.74,132.82,132.7,132.73,15675.0,132.74,132.82,132.7,132.73,15675.0
2025-05-15 14:45:00,132.72,132.8,132.66,132.72,15821.0,132.72,132.8,132.66,132.72,15821.0
2025-05-15 14:50:00,132.72,132.77,132.67,132.76,16574.0,132.72,132.77,132.67,132.76,16574.0
2025-05-15 14:55:00,132.73,132.85,132.73,132.83,15208.0,132.73,132.85,132.73,132.83,15208.0
2025-05-15 15:00:00,132.81,132.87,132.75,132.87,14747.0,132.81,132.87,132.75,132.87,14747.0
2025-05-15 15:05:00,132.87,132.87,132.65,132.73,17760.0,132.87,132.87,132.65,132.73,17760.0
2025-05-15 15:10:00,132.73,132.82,132.71,132.77,21673.0,132.73,132.82,132.71,132.77,21673.0
2025-05-15 15:15:00,132.77,132.81,132.67,132.79,23992.0,132.77,132.81,132.67,132.79,23992.0
2025-05-15 15:20:00,132.8,132.83,132.73,132.8,22090.0,132.8,132.83,132.73,132.8,22090.0
2025-05-15 15:25:00,132.8,132.82,132.7,132.79,21799.0,132.8,132.82,132.7,132.79,21799.0
2025-05-15 15:30:00,132.8,132.9,132.78,132.79,20825.0,132.8,132.9,132.78,132.79,20825.0
2025-05-15 15:35:00,132.8,132.83,132.69,132.69,24729.0,132.8,132.83,132.69,132.69,24729.0
2025-05-15 15:40:00,132.69,132.8,132.69,132.75,24780.0,132.69,132.8,132.69,132.75,24780.0
2025-05-15 15:45:00,132.76,132.97,132.7,132.92,51032.0,132.76,132.97,132.7,132.92,51032.0
2025-05-15 15:50:00,132.93,133.09,132.88,132.96,75503.0,132.93,133.09,132.88,132.96,75503.0
2025-05-15 15:55:00,132.96,133.18,132.86,133.09,207828.0,132.96,133.18,132.86,133.09,207828.0
2025-05-16 09:30:00,133.0,133.24,132.48,133.05,319323.0,133.0,133.24,132.48,133.05,319323.0
2025-05-16 09:35:00,133.06,133.23,132.72,132.86,30689.0,133.06,133.23,132.72,132.86,30689.0
2025-05-16 09:40:00,132.92,132.99,132.6,132.6,21303.0,132.92,132.99,132.6,132.6,21303.0
2025-05-16 09:45:00,132.62,132.81,132.58,132.8,27235.0,132.62,132.81,132.58,132.8,27235.0
2025-05-16 09:50:00,132.8,133.15,132.54,133.06,79219.0,132.8,133.15,132.54,133.06,79219.0
2025-05-16 09:55:00,133.06,133.12,132.88,133.03,24656.0,133.06,133.12,132.88,133.03,24656.0
2025-05-16 10:00:00,133.0,133.1,132.85,133.08,99782.0,133.0,133.1,132.85,133.08,99782.0
2025-05-16 10:05:00,133.07,133.28,133.05,133.25,26260.0,133.07,133.28,133.05,133.25,26260.0
2025-05-16 10:10:00,133.25,133.38,133.12,133.13,40972.0,133.25,133.38,133.12,133.13,40972.0
2025-05-16 10:15:00,133.13,133.4,133.12,133.31,20174.0,133.13,133.4,133.12,133.31,20174.0
2025-05-16 10:20:00,133.34,133.49,133.21,133.46,26413.0,133.34,133.49,133.21,133.46,26413.0
2025-05-16 10:25:00,133.43,133.46,133.32,133.4,22035.0,133.43,133.46,133.32,133.4,22035.0
2025-05-16 10:30:00,133.39,133.63,133.32,133.63,20946.0,133.39,133.63,133.32,133.63,20946.0
2025-05-16 10:35:00,133.63,133.78,133.6,133.69,18210.0,133.63,133.78,133.6,133.69,18210.0
2025-05-16 10:40:00,133.65,133.76,133.62,133.74,11542.0,133.65,133.76,133.62,133.74,11542.0
2025-05-16 10:45:00,133.74,133.83,133.63,133.66,24364.0,133.74,133.83,133.63,133.66,24364.0
2025-05-16 10:50:00,133.64,133.81,133.6,133.81,15877.0,133.64,133.81,133.6,133.81,15877.0
2025-05-16 10:55:00,133.77,133.81,133.6,133.61,19865.0,133.77,133.81,133.6,133.61,19865.0
2025-05-16 11:00:00,133.6,133.67,133.55,133.62,14573.0,133.6,133.67,133.55,133.62,14573.0
2025-05-16 11:05:00,133.58,133.81,133.58,133.78,18141.0,133.58,133.81,133.58,133.78,18141.0
2025-05-16 11:10:00,133.8,133.87,133.76,133.84,17979.0,133.8,133.87,133.76,133.84,17979.0
2025-05-16 11:15:00,133.83,133.86,133.69,133.82,25474.0,133.83,133.86,133.69,133.82,25474.0
2025-05-16 11:20:00,133.78,133.83,133.64,133.69,19812.0,133.78,133.83,133.64,133.69,19812.0
2025-05-16 11:25:00,133.69,133.83,133.64,133.81,15727.0,133.69,133.83,133.64,133.81,15727.0
2025-05-16 11:30:00,133.78,133.9,133.77,133.82,31877.0,133.78,133.9,133.77,133.82,31877.0
2025-05-16 11:35:00,133.84,133.87,133.7,133.74,18955.0,133.84,133.87,133.7,133.74,18955.0
2025-05-16 11:40:00,133.73,133.75,133.61,133.63,27946.0,133.73,133.75,133.61,133.63,27946.0
2025-05-16 11:45:00,133.63,133.63,133.52,133.54,23708.0,133.63,133.63,133.52,133.54,23708.0
2025-05-16 11:50:00,133.56,133.65,133.54,133.61,20951.0,133.56,133.65,133.54,133.61,20951.0
2025-05-16 11:55:00,133.58,133.66,133.57,133.58,26305.0,133.58,133.66,133.57,133.58,26305.0
2025-05-16 12:00:00,133.57,133.66,133.48,133.56,17180.0,133.57,133.66,133.48,133.56,17180.0
2025-05-16 12:05:00,133.59,133.61,133.51,133.56,18406.0,133.59,133.61,133.51,133.56,18406.0
2025-05-16 12:10:00,133.56,133.7,133.56,133.67,23206.0,133.56,133.7,133.56,133.67,23206.0
2025-05-16 12:15:00,133.66,133.72,133.62,133.68,14694.0,133.66,133.72,133.62,133.68,14694.0
2025-05-16 12:20:00,133.68,133.84,133.65,133.83,15202.0,133.68,133.84,133.65,133.83,15202.0
2025-05-16 12:25:00,133.83,133.86,133.69,133.72,16045.0,133.83,133.86,133.69,133.72,16045.0
2025-05-16 12:30:00,133.76,133.83,133.75,133.81,13442.0,133.76,133.83,133.75,133.81,13442.0
2025-05-16 12:35:00,133.78,133.81,133.67,133.7,14161.0,133.78,133.81,133.67,133.7,14161.0
2025-05-16 12:40:00,133.7,133.72,133.66,133.71,11663.0,133.7,133.72,133.66,133.71,11663.0
2025-05-16 12:45:00,133.71,133.76,133.63,133.63,12743.0,133.71,133.76,133.63,133.63,12743.0
2025-05-16 12:50:00,133.63,133.67,133.55,133.67,14838.0,133.63,133.67,133.55,133.67,14838.0
2025-05-16 12:55:00,133.68,133.76,133.63,133.71,21414.0,133.68,133.76,133.63,133.71,21414.0
2025-05-16 13:00:00,133.69,133.85,133.62,133.82,12251.0,133.69,133.85,133.62,133.82,12251.0
2025-05-16 13:05:00,133.85,133.85,133.67,133.69,10079.0,133.85,133.85,133.67,133.69,10079.0
2025-05-16 13:10:00,133.71,133.78,133.63,133.74,10948.0,133.71,133.78,133.63,133.74,10948.0
2025-05-16 13:15:00,133.74,133.79,133.68,133.73,10548.0,133.74,133.79,133.68,133.73,10548.0
2025-05-16 13:20:00,133.74,133.76,133.69,133.69,11810.0,133.74,133.76,133.69,133.69,11810.0
2025-05-16 13:25:00,133.69,133.79,133.68,133.71,20383.0,133.69,133.79,133.68,133.71,20383.0
2025-05-16 13:30:00,133.72,133.85,133.72,133.76,14759.0,133.72,133.85,133.72,133.76,14759.0
2025-05-16 13:35:00,133.78,133.81,133.75,133.77,14774.0,133.78,133.81,133.75,133.77,14774.0
2025-05-16 13:40:00,133.78,133.79,133.7,133.7,13750.0,133.78,133.79,133.7,133.7,13750.0
2025-05-16 13:45:00,133.71,133.73,133.67,133.73,14516.0,133.71,133.73,133.67,133.73,14516.0
2025-05-16 13:50:00,133.73,133.76,133.62,133.62,19787.0,133.73,133.76,133.62,133.62,19787.0
2025-05-16 13:55:00,133.62,133.64,133.46,133.56,21214.0,133.62,133.64,133.46,133.56,21214.0
2025-05-16 14:00:00,133.58,133.58,133.52,133.54,23674.0,133.58,133.58,133.52,133.54,23674.0
2025-05-16 14:05:00,133.53,133.61,133.47,133.59,21417.0,133.53,133.61,133.47,133.59,21417.0
2025-05-16 14:10:00,133.59,133.72,133.57,133.69,16413.0,133.59,133.72,133.57,133.69,16413.0
2025-05-16 14:15:00,133.69,133.69,133.59,133.65,21399.0,133.69,133.69,133.59,133.65,21399.0
2025-05-16 14:20:00,133.65,133.67,133.51,133.59,53604.0,133.65,133.67,133.51,133.59,53604.0
2025-05-16 14:25:00,133.58,133.58,133.52,133.56,21953.0,133.58,133.58,133.52,133.56,21953.0
2025-05-16 14:30:00,133.57,133.62,133.56,133.59,13327.0,133.57,133.62,133.56,133.59,13327.0
2025-05-16 14:35:00,133.61,133.61,133.5,133.57,26964.0,133.61,133.61,133.5,133.57,26964.0
2025-05-16 14:40:00,133.59,133.67,133.53,133.58,34249.0,133.59,133.67,133.53,133.58,34249.0
2025-05-16 14:45:00,133.59,133.65,133.55,133.64,25280.0,133.59,133.65,133.55,133.64,25280.0
2025-05-16 14:50:00,133.64,133.73,133.6,133.65,25524.0,133.64,133.73,133.6,133.65,25524.0
2025-05-16 14:55:00,133.63,133.69,133.59,133.62,23744.0,133.63,133.69,133.59,133.62,23744.0
2025-05-16 15:00:00,133.62,133.73,133.49,133.69,46704.0,133.62,133.73,133.49,133.69,46704.0
2025-05-16 15:05:00,133.69,133.76,133.66,133.7,31845.0,133.69,133.76,133.66,133.7,31845.0
2025-05-16 15:10:00,133.71,133.84,133.71,133.77,34668.0,133.71,133.84,133.71,133.77,34668.0
2025-05-16 15:15:00,133.78,133.8,133.7,133.78,35487.0,133.78,133.8,133.7,133.78,35487.0
2025-05-16 15:20:00,133.77,133.79,133.7,133.71,30996.0,133.77,133.79,133.7,133.71,30996.0
2025-05-16 15:25:00,133.72,133.72,133.62,133.69,34447.0,133.72,133.72,133.62,133.69,34447.0
2025-05-16 15:30:00,133.67,133.67,133.51,133.53,40059.0,133.67,133.67,133.51,133.53,40059.0
2025-05-16 15:35:00,133.55,133.58,133.5,133.55,42896.0,133.55,133.58,133.5,133.55,42896.0
2025-05-16 15:40:00,133.55,133.61,133.41,133.47,48611.0,133.55,133.61,133.41,133.47,48611.0
2025-05-16 15:45:00,133.47,133.57,133.33,133.46,27132.0,133.47,133.57,133.33,133.46,27132.0
2025-05-16 15:50:00,133.44,133.57,133.43,133.51,74199.0,133.44,133.57,133.43,133.51,74199.0
2025-05-16 15:55:00,133.48,133.5,133.25,133.33,233007.0,133.48,133.5,133.25,133.33,233007.0
2025-05-19 09:30:00,133.08,133.61,132.55,133.61,126467.0,133.08,133.61,132.55,133.61,126467.0
2025-05-19 09:35:00,133.55,133.66,133.26,133.33,24649.0,133.55,133.66,133.26,133.33,24649.0
2025-05-19 09:40:00,133.35,133.86,133.35,133.68,21061.0,133.35,133.86,133.35,133.68,21061.0
2025-05-19 09:45:00,133.68,134.09,133.55,134.06,32690.0,133.68,134.09,133.55,134.06,32690.0
2025-05-19 09:50:00,134.07,134.19,133.94,134.11,57511.0,134.07,134.19,133.94,134.11,57511.0
2025-05-19 09:55:00,134.06,134.18,133.96,134.07,30970.0,134.06,134.18,133.96,134.07,30970.0
2025-05-19 10:00:00,134.13,134.31,134.08,134.28,26152.0,134.13,134.31,134.08,134.28,26152.0
2025-05-19 10:05:00,134.28,134.31,134.05,134.1,31578.0,134.28,134.31,134.05,134.1,31578.0
2025-05-19 10:10:00,134.11,134.27,134.07,134.25,21011.0,134.11,134.27,134.07,134.25,21011.0
2025-05-19 10:15:00,134.21,134.26,134.09,134.14,23786.0,134.21,134.26,134.09,134.14,23786.0
2025-05-19 10:20:00,134.16,134.19,133.89,133.92,25253.0,134.16,134.19,133.89,133.92,25253.0
2025-05-19 10:25:00,133.92,134.15,133.89,134.08,20415.0,133.92,134.15,133.89,134.08,20415.0
2025-05-19 10:30:00,134.08,134.33,134.08,134.27,42973.0,134.08,134.33,134.08,134.27,42973.0
2025-05-19 10:35:00,134.28,134.34,134.22,134.26,26735.0,134.28,134.34,134.22,134.26,26735.0
2025-05-19 10:40:00,134.25,134.32,134.19,134.32,36676.0,134.25,134.32,134.19,134.32,36676.0
2025-05-19 10:45:00,134.32,134.53,134.19,134.44,73722.0,134.32,134.53,134.19,134.44,73722.0
2025-05-19 10:50:00,134.44,134.53,134.34,134.37,20267.0,134.44,134.53,134.34,134.37,20267.0
2025-05-19 10:55:00,134.37,134.44,134.1,134.12,71701.0,134.37,134.44,134.1,134.12,71701.0
2025-05-19 11:00:00,134.12,134.26,134.09,134.25,36922.0,134.12,134.26,134.09,134.25,36922.0
2025-05-19 11:05:00,134.27,134.27,134.05,134.19,24358.0,134.27,134.27,134.05,134.19,24358.0
2025-05-19 11:10:00,134.19,134.3,134.1,134.3,24448.0,134.19,134.3,134.1,134.3,24448.0
2025-05-19 11:15:00,134.28,134.32,134.22,134.29,34984.0,134.28,134.32,134.22,134.29,34984.0
2025-05-19 11:20:00,134.29,134.4,134.25,134.33,35437.0,134.29,134.4,134.25,134.33,35437.0
2025-05-19 11:25:00,134.33,134.48,134.22,134.24,35831.0,134.33,134.48,134.22,134.24,35831.0
2025-05-19 11:30:00,134.21,134.21,134.04,134.21,44497.0,134.21,134.21,134.04,134.21,44497.0
2025-05-19 11:35:00,134.2,134.26,134.18,134.25,27140.0,134.2,134.26,134.18,134.25,27140.0
2025-05-19 11:40:00,134.25,134.38,134.25,134.3,18761.0,134.25,134.38,134.25,134.3,18761.0
2025-05-19 11:45:00,134.3,134.39,134.2,134.24,18282.0,134.3,134.39,134.2,134.24,18282.0
2025-05-19 11:50:00,134.21,134.29,134.16,134.24,13064.0,134.21,134.29,134.16,134.24,13064.0
2025-05-19 11:55:00,134.21,134.41,134.21,134.36,12788.0,134.21,134.41,134.21,134.36,12788.0
2025-05-19 12:00:00,134.38,134.58,134.37,134.5,17624.0,134.38,134.58,134.37,134.5,17624.0
2025-05-19 12:05:00,134.47,134.5,134.43,134.48,10997.0,134.47,134.5,134.43,134.48,10997.0
2025-05-19 12:10:00,134.48,134.62,134.47,134.58,24519.0,134.48,134.62,134.47,134.58,24519.0
2025-05-19 12:15:00,134.56,134.69,134.53,134.56,22886.0,134.56,134.69,134.53,134.56,22886.0
2025-05-19 12:20:00,134.59,134.77,134.57,134.72,14169.0,134.59,134.77,134.57,134.72,14169.0
2025-05-19 12:25:00,134.73,134.8,134.7,134.76,18385.0,134.73,134.8,134.7,134.76,18385.0
2025-05-19 12:30:00,134.76,134.81,134.74,134.76,18109.0,134.76,134.81,134.74,134.76,18109.0
2025-05-19 12:35:00,134.77,134.82,134.72,134.77,23083.0,134.77,134.82,134.72,134.77,23083.0
2025-05-19 12:40:00,134.78,134.88,134.78,134.85,16614.0,134.78,134.88,134.78,134.85,16614.0
2025-05-19 12:45:00,134.85,134.92,134.78,134.81,10504.0,134.85,134.92,134.78,134.81,10504.0
2025-05-19 12:50:00,134.84,134.89,134.81,134.82,27783.0,134.84,134.89,134.81,134.82,27783.0
2025-05-19 12:55:00,134.83,134.92,134.78,134.82,49875.0,134.83,134.92,134.78,134.82,49875.0
2025-05-19 13:00:00,134.81,135.08,134.79,135.0,45053.0,134.81,135.08,134.79,135.0,45053.0
2025-05-19 13:05:00,135.01,135.16,134.94,135.13,18544.0,135.01,135.16,134.94,135.13,18544.0
2025-05-19 13:10:00,135.15,135.21,135.05,135.09,32199.0,135.15,135.21,135.05,135.09,32199.0
2025-05-19 13:15:00,135.12,135.24,135.0,135.17,33033.0,135.12,135.24,135.0,135.17,33033.0
2025-05-19 13:20:00,135.1,135.19,135.05,135.12,23046.0,135.1,135.19,135.05,135.12,23046.0
2025-05-19 13:25:00,135.12,135.16,135.07,135.12,13865.0,135.12,135.16,135.07,135.12,13865.0
2025-05-19 13:30:00,135.1,135.13,134.98,135.09,20911.0,135.1,135.13,134.98,135.09,20911.0
2025-05-19 13:35:00,135.12,135.21,135.12,135.17,27798.0,135.12,135.21,135.12,135.17,27798.0
2025-05-19 13:40:00,135.16,135.18,135.08,135.11,12287.0,135.16,135.18,135.08,135.11,12287.0
2025-05-19 13:45:00,135.09,135.1,134.94,135.02,16869.0,135.09,135.1,134.94,135.02,16869.0
2025-05-19 13:50:00,134.99,135.06,134.94,134.99,14754.0,134.99,135.06,134.94,134.99,14754.0
2025-05-19 13:55:00,134.99,135.09,134.98,135.04,18432.0,134.99,135.09,134.98,135.04,18432.0
2025-05-19 14:00:00,135.03,135.06,134.94,134.96,16204.0,135.03,135.06,134.94,134.96,16204.0
2025-05-19 14:05:00,134.93,135.08,134.85,135.06,27546.0,134.93,135.08,134.85,135.06,27546.0
2025-05-19 14:10:00,135.06,135.08,134.97,135.02,13325.0,135.06,135.08,134.97,135.02,13325.0
2025-05-19 14:15:00,135.0,135.03,134.94,134.97,12277.0,135.0,135.03,134.94,134.97,12277.0
2025-05-19 14:20:00,134.97,135.03,134.94,134.96,11719.0,134.97,135.03,134.94,134.96,11719.0
2025-05-19 14:25:00,134.97,135.02,134.93,134.95,22584.0,134.97,135.02,134.93,134.95,22584.0
2025-05-19 14:30:00,134.94,135.11,134.93,135.09,22200.0,134.94,135.11,134.93,135.09,22200.0
2025-05-19 14:35:00,135.08,135.19,135.07,135.16,12636.0,135.08,135.19,135.07,135.16,12636.0
2025-05-19 14:40:00,135.15,135.29,135.15,135.22,22130.0,135.15,135.29,135.15,135.22,22130.0
2025-05-19 14:45:00,135.23,135.25,135.17,135.17,10386.0,135.23,135.25,135.17,135.17,10386.0
2025-05-19 14:50:00,135.21,135.22,135.09,135.14,20157.0,135.21,135.22,135.09,135.14,20157.0
2025-05-19 14:55:00,135.13,135.28,135.12,135.25,29210.0,135.13,135.28,135.12,135.25,29210.0
2025-05-19 15:00:00,135.25,135.28,135.02,135.08,28146.0,135.25,135.28,135.02,135.08,28146.0
2025-05-19 15:05:00,135.08,135.18,135.04,135.09,24626.0,135.08,135.18,135.04,135.09,24626.0
2025-05-19 15:10:00,135.09,135.17,135.03,135.1,24356.0,135.09,135.17,135.03,135.1,24356.0
2025-05-19 15:15:00,135.09,135.09,134.9,134.92,23852.0,135.09,135.09,134.9,134.92,23852.0
2025-05-19 15:20:00,134.92,134.97,134.85,134.94,33450.0,134.92,134.97,134.85,134.94,33450.0
2025-05-19 15:25:00,134.93,134.97,134.86,134.94,23731.0,134.93,134.97,134.86,134.94,23731.0
2025-05-19 15:30:00,134.93,135.08,134.92,134.94,28599.0,134.93,135.08,134.92,134.94,28599.0
2025-05-19 15:35:00,134.93,135.01,134.93,134.97,27105.0,134.93,135.01,134.93,134.97,27105.0
2025-05-19 15:40:00,134.97,135.02,134.88,135.0,39267.0,134.97,135.02,134.88,135.0,39267.0
2025-05-19 15:45:00,135.0,135.06,134.96,135.03,23881.0,135.0,135.06,134.96,135.03,23881.0
2025-05-19 15:50:00,135.05,135.18,135.02,135.12,51683.0,135.05,135.18,135.02,135.12,51683.0
2025-05-19 15:55:00,135.1,135.24,135.0,135.08,202290.0,135.1,135.24,135.0,135.08,202290.0
2025-05-20 09:30:00,134.87,135.47,134.81,135.12,207244.0,134.87,135.47,134.81,135.12,207244.0
2025-05-20 09:35:00,135.08,135.23,134.62,135.06,44649.0,135.08,135.23,134.62,135.06,44649.0
2025-05-20 09:40:00,135.06,135.37,134.88,135.31,47487.0,135.06,135.37,134.88,135.31,47487.0
2025-05-20 09:45:00,135.36,135.46,134.94,135.1,68129.0,135.36,135.46,134.94,135.1,68129.0
2025-05-20 09:50:00,135.03,135.45,134.94,135.45,42261.0,135.03,135.45,134.94,135.45,42261.0
2025-05-20 09:55:00,135.42,135.61,135.32,135.6,46713.0,135.42,135.61,135.32,135.6,46713.0
2025-05-20 10:00:00,135.61,135.71,135.26,135.69,48610.0,135.61,135.71,135.26,135.69,48610.0
2025-05-20 10:05:00,135.73,135.85,135.5,135.59,33867.0,135.73,135.85,135.5,135.59,33867.0
2025-05-20 10:10:00,135.62,135.68,135.49,135.53,25187.0,135.62,135.68,135.49,135.53,25187.0
2025-05-20 10:15:00,135.52,135.55,135.21,135.35,58824.0,135.52,135.55,135.21,135.35,58824.0
2025-05-20 10:20:00,135.35,135.58,135.22,135.24,24861.0,135.35,135.58,135.22,135.24,24861.0
2025-05-20 10:25:00,135.27,135.61,135.26,135.56,25396.0,135.27,135.61,135.26,135.56,25396.0
2025-05-20 10:30:00,135.6,135.68,135.5,135.64,38126.0,135.6,135.68,135.5,135.64,38126.0
2025-05-20 10:35:00,135.64,135.68,135.44,135.53,41948.0,135.64,135.68,135.44,135.53,41948.0
2025-05-20 10:40:00,135.55,135.64,135.4,135.61,21191.0,135.55,135.64,135.4,135.61,21191.0
2025-05-20 10:45:00,135.61,135.64,135.36,135.39,36342.0,135.61,135.64,135.36,135.39,36342.0
2025-05-20 10:50:00,135.39,135.62,135.38,135.6,37321.0,135.39,135.62,135.38,135.6,37321.0
2025-05-20 10:55:00,135.58,135.64,135.32,135.42,49255.0,135.58,135.64,135.32,135.42,49255.0
2025-05-20 11:00:00,135.39,135.39,135.09,135.09,29413.0,135.39,135.39,135.09,135.09,29413.0
2025-05-20 11:05:00,135.11,135.21,135.0,135.08,32499.0,135.11,135.21,135.0,135.08,32499.0
2025-05-20 11:10:00,135.06,135.21,134.94,135.04,36470.0,135.06,135.21,134.94,135.04,36470.0
2025-05-20 11:15:00,135.08,135.14,134.97,135.12,27267.0,135.08,135.14,134.97,135.12,27267.0
2025-05-20 11:20:00,135.12,135.25,134.93,135.0,67737.0,135.12,135.25,134.93,135.0,67737.0
2025-05-20 11:25:00,135.03,135.17,134.9,134.94,46869.0,135.03,135.17,134.9,134.94,46869.0
2025-05-20 11:30:00,134.94,134.95,134.76,134.78,62799.0,134.94,134.95,134.76,134.78,62799.0
2025-05-20 11:35:00,134.78,134.94,134.72,134.85,35438.0,134.78,134.94,134.72,134.85,35438.0
2025-05-20 11:40:00,134.83,134.83,134.67,134.72,27248.0,134.83,134.83,134.67,134.72,27248.0
2025-05-20 11:45:00,134.73,134.79,134.64,134.72,25256.0,134.73,134.79,134.64,134.72,25256.0
2025-05-20 11:50:00,134.69,134.7,134.59,134.62,17494.0,134.69,134.7,134.59,134.62,17494.0
2025-05-20 11:55:00,134.62,134.66,134.52,134.54,23543.0,134.62,134.66,134.52,134.54,23543.0
2025-05-20 12:00:00,134.53,134.69,134.52,134.52,21601.0,134.53,134.69,134.52,134.52,21601.0
2025-05-20 12:05:00,134.55,134.67,134.51,134.65,20285.0,134.55,134.67,134.51,134.65,20285.0
2025-05-20 12:10:00,134.65,134.67,134.42,134.54,29003.0,134.65,134.67,134.42,134.54,29003.0
2025-05-20 12:15:00,134.55,134.56,134.38,134.44,17968.0,134.55,134.56,134.38,134.44,17968.0
2025-05-20 12:20:00,134.44,134.53,134.43,134.49,27555.0,134.44,134.53,134.43,134.49,27555.0
2025-05-20 12:25:00,134.49,134.62,134.48,134.56,18143.0,134.49,134.62,134.48,134.56,18143.0
2025-05-20 12:30:00,134.54,134.56,134.43,134.47,19942.0,134.54,134.56,134.43,134.47,19942.0
2025-05-20 12:35:00,134.47,134.78,134.47,134.75,21162.0,134.47,134.78,134.47,134.75,21162.0
2025-05-20 12:40:00,134.76,134.8,134.71,134.78,21542.0,134.76,134.8,134.71,134.78,21542.0
2025-05-20 12:45:00,134.79,134.87,134.74,134.79,24268.0,134.79,134.87,134.74,134.79,24268.0
2025-05-20 12:50:00,134.81,134.84,134.73,134.79,34594.0,134.81,134.84,134.73,134.79,34594.0
2025-05-20 12:55:00,134.8,134.82,134.7,134.7,26299.0,134.8,134.82,134.7,134.7,26299.0
2025-05-20 13:00:00,134.72,134.88,134.71,134.84,24585.0,134.72,134.88,134.71,134.84,24585.0
2025-05-20 13:05:00,134.84,134.85,134.74,134.78,27520.0,134.84,134.85,134.74,134.78,27520.0
2025-05-20 13:10:00,134.78,134.9,134.75,134.88,19550.0,134.78,134.9,134.75,134.88,19550.0
2025-05-20 13:15:00,134.88,134.98,134.86,134.93,15253.0,134.88,134.98,134.86,134.93,15253.0
2025-05-20 13:20:00,134.95,134.95,134.82,134.85,25326.0,134.95,134.95,134.82,134.85,25326.0
2025-05-20 13:25:00,134.84,135.0,134.82,134.92,23481.0,134.84,135.0,134.82,134.92,23481.0
2025-05-20 13:30:00,134.92,134.95,134.79,134.84,25398.0,134.92,134.95,134.79,134.84,25398.0
2025-05-20 13:35:00,134.83,134.88,134.77,134.77,28875.0,134.83,134.88,134.77,134.77,28875.0
2025-05-20 13:40:00,134.77,134.81,134.68,134.68,22731.0,134.77,134.81,134.68,134.68,22731.0
2025-05-20 13:45:00,134.66,134.81,134.66,134.79,25862.0,134.66,134.81,134.66,134.79,25862.0
2025-05-20 13:50:00,134.77,134.77,134.66,134.73,36837.0,134.77,134.77,134.66,134.73,36837.0
2025-05-20 13:55:00,134.73,134.87,134.73,134.87,21266.0,134.73,134.87,134.73,134.87,21266.0
2025-05-20 14:00:00,134.84,134.87,134.76,134.84,23413.0,134.84,134.87,134.76,134.84,23413.0
2025-05-20 14:05:00,134.84,134.86,134.77,134.79,24947.0,134.84,134.86,134.77,134.79,24947.0
2025-05-20 14:10:00,134.8,134.81,134.69,134.73,52429.0,134.8,134.81,134.69,134.73,52429.0
2025-05-20 14:15:00,134.73,134.74,134.58,134.63,38612.0,134.73,134.74,134.58,134.63,38612.0
2025-05-20 14:20:00,134.63,134.63,134.42,134.55,38837.0,134.63,134.63,134.42,134.55,38837.0
2025-05-20 14:25:00,134.54,134.62,134.4,134.44,32670.0,134.54,134.62,134.4,134.44,32670.0
2025-05-20 14:30:00,134.42,134.48,134.26,134.33,37064.0,134.42,134.48,134.26,134.33,37064.0
2025-05-20 14:35:00,134.33,134.57,134.32,134.53,67910.0,134.33,134.57,134.32,134.53,67910.0
2025-05-20 14:40:00,134.53,134.66,134.49,134.57,38677.0,134.53,134.66,134.49,134.57,38677.0
2025-05-20 14:45:00,134.6,134.63,134.53,134.6,25197.0,134.6,134.63,134.53,134.6,25197.0
2025-05-20 14:50:00,134.62,134.68,134.58,134.66,36392.0,134.62,134.68,134.58,134.66,36392.0
2025-05-20 14:55:00,134.66,134.74,134.65,134.66,55891.0,134.66,134.74,134.65,134.66,55891.0
2025-05-20 15:00:00,134.66,134.66,134.42,134.44,71258.0,134.66,134.66,134.42,134.44,71258.0
2025-05-20 15:05:00,134.46,134.56,134.45,134.5,51059.0,134.46,134.56,134.45,134.5,51059.0
2025-05-20 15:10:00,134.5,134.52,134.34,134.41,40471.0,134.5,134.52,134.34,134.41,40471.0
2025-05-20 15:15:00,134.42,134.5,134.32,134.41,54939.0,134.42,134.5,134.32,134.41,54939.0
2025-05-20 15:20:00,134.4,134.6,134.38,134.58,43639.0,134.4,134.6,134.38,134.58,43639.0
2025-05-20 15:25:00,134.56,134.65,134.53,134.62,49748.0,134.56,134.65,134.53,134.62,49748.0
2025-05-20 15:30:00,134.63,134.75,134.6,134.73,66146.0,134.63,134.75,134.6,134.73,66146.0
2025-05-20 15:35:00,134.74,134.8,134.67,134.78,54116.0,134.74,134.8,134.67,134.78,54116.0
2025-05-20 15:40:00,134.78,134.87,134.74,134.81,69380.0,134.78,134.87,134.74,134.81,69380.0
2025-05-20 15:45:00,134.81,134.9,134.7,134.71,64986.0,134.81,134.9,134.7,134.71,64986.0
2025-05-20 15:50:00,134.74,134.95,134.66,134.87,112153.0,134.74,134.95,134.66,134.87,112153.0
2025-05-20 15:55:00,134.87,135.09,134.77,134.98,344931.0,134.87,135.09,134.77,134.98,344931.0
2025-05-21 09:30:00,131.15,133.0,129.99,132.64,466561.0,131.15,133.0,129.99,132.64,466561.0
2025-05-21 09:35:00,132.63,132.7,131.64,132.1,110735.0,132.63,132.7,131.64,132.1,110735.0
2025-05-21 09:40:00,132.12,132.18,131.7,131.82,69866.0,132.12,132.18,131.7,131.82,69866.0
2025-05-21 09:45:00,131.84,132.48,131.31,132.37,155976.0,131.84,132.48,131.31,132.37,155976.0
2025-05-21 09:50:00,132.25,132.41,131.89,131.89,69548.0,132.25,132.41,131.89,131.89,69548.0
2025-05-21 09:55:00,131.9,131.95,130.77,130.9,144339.0,131.9,131.95,130.77,130.9,144339.0
2025-05-21 10:00:00,130.94,131.63,130.84,131.26,113320.0,130.94,131.63,130.84,131.26,113320.0
2025-05-21 10:05:00,131.26,131.72,130.99,131.48,72137.0,131.26,131.72,130.99,131.48,72137.0
2025-05-21 10:10:00,131.53,131.53,131.22,131.35,50276.0,131.53,131.53,131.22,131.35,50276.0
2025-05-21 10:15:00,131.36,131.44,131.05,131.27,59127.0,131.36,131.44,131.05,131.27,59127.0
2025-05-21 10:20:00,131.28,131.55,131.16,131.27,59803.0,131.28,131.55,131.16,131.27,59803.0
2025-05-21 10:25:00,131.14,131.65,130.97,131.47,99686.0,131.14,131.65,130.97,131.47,99686.0
2025-05-21 10:30:00,131.41,131.82,131.32,131.56,45513.0,131.41,131.82,131.32,131.56,45513.0
2025-05-21 10:35:00,131.56,131.57,131.2,131.41,45763.0,131.56,131.57,131.2,131.41,45763.0
2025-05-21 10:40:00,131.35,131.62,131.33,131.34,44319.0,131.35,131.62,131.33,131.34,44319.0
2025-05-21 10:45:00,131.4,131.93,131.29,131.76,53174.0,131.4,131.93,131.29,131.76,53174.0
2025-05-21 10:50:00,131.76,131.81,131.4,131.75,49081.0,131.76,131.81,131.4,131.75,49081.0
2025-05-21 10:55:00,131.75,132.32,131.54,132.24,74023.0,131.75,132.32,131.54,132.24,74023.0
2025-05-21 11:00:00,132.27,132.33,131.85,132.15,59673.0,132.27,132.33,131.85,132.15,59673.0
2025-05-21 11:05:00,132.24,132.38,132.02,132.24,57439.0,132.24,132.38,132.02,132.24,57439.0
2025-05-21 11:10:00,132.23,132.5,131.97,132.41,79835.0,132.23,132.5,131.97,132.41,79835.0
2025-05-21 11:15:00,132.5,132.59,131.69,131.73,114976.0,132.5,132.59,131.69,131.73,114976.0
2025-05-21 11:20:00,131.84,132.08,131.61,131.92,70264.0,131.84,132.08,131.61,131.92,70264.0
2025-05-21 11:25:00,131.93,132.54,131.85,132.12,90643.0,131.93,132.54,131.85,132.12,90643.0
2025-05-21 11:30:00,132.12,132.36,131.9,132.17,65039.0,132.12,132.36,131.9,132.17,65039.0
2025-05-21 11:35:00,132.17,132.23,131.77,131.78,92223.0,132.17,132.23,131.77,131.78,92223.0
2025-05-21 11:40:00,131.79,131.85,131.38,131.47,64656.0,131.79,131.85,131.38,131.47,64656.0
2025-05-21 11:45:00,131.44,131.5,131.0,131.03,46004.0,131.44,131.5,131.0,131.03,46004.0
2025-05-21 11:50:00,131.02,131.41,130.79,131.38,113566.0,131.02,131.41,130.79,131.38,113566.0
2025-05-21 11:55:00,131.35,131.39,131.13,131.34,52279.0,131.35,131.39,131.13,131.34,52279.0
2025-05-21 12:00:00,131.35,131.43,131.0,131.22,43964.0,131.35,131.43,131.0,131.22,43964.0
2025-05-21 12:05:00,131.24,131.46,131.17,131.4,67746.0,131.24,131.46,131.17,131.4,67746.0
2025-05-21 12:10:00,131.41,131.45,131.26,131.34,26634.0,131.41,131.45,131.26,131.34,26634.0
2025-05-21 12:15:00,131.31,131.63,131.3,131.56,42417.0,131.31,131.63,131.3,131.56,42417.0
2025-05-21 12:20:00,131.56,131.85,131.47,131.56,33604.0,131.56,131.85,131.47,131.56,33604.0
2025-05-21 12:25:00,131.56,131.81,131.46,131.7,43068.0,131.56,131.81,131.46,131.7,43068.0
2025-05-21 12:30:00,131.69,131.79,131.51,131.72,27247.0,131.69,131.79,131.51,131.72,27247.0
2025-05-21 12:35:00,131.73,131.75,131.36,131.38,72826.0,131.73,131.75,131.36,131.38,72826.0
2025-05-21 12:40:00,131.38,131.54,131.33,131.49,33624.0,131.38,131.54,131.33,131.49,33624.0
2025-05-21 12:45:00,131.49,131.82,131.43,131.75,28696.0,131.49,131.82,131.43,131.75,28696.0
2025-05-21 12:50:00,131.75,131.97,131.75,131.81,18120.0,131.75,131.97,131.75,131.81,18120.0
2025-05-21 12:55:00,131.79,131.85,131.55,131.57,37604.0,131.79,131.85,131.55,131.57,37604.0
2025-05-21 13:00:00,131.56,131.65,131.52,131.61,21203.0,131.56,131.65,131.52,131.61,21203.0
2025-05-21 13:05:00,131.63,131.66,131.26,131.31,40079.0,131.63,131.66,131.26,131.31,40079.0
2025-05-21 13:10:00,131.33,131.4,131.23,131.33,30175.0,131.33,131.4,131.23,131.33,30175.0
2025-05-21 13:15:00,131.41,131.41,130.99,131.14,35967.0,131.41,131.41,130.99,131.14,35967.0
2025-05-21 13:20:00,131.07,131.1,130.74,130.93,52340.0,131.07,131.1,130.74,130.93,52340.0
2025-05-21 13:25:00,130.89,131.01,130.74,130.75,63098.0,130.89,131.01,130.74,130.75,63098.0
2025-05-21 13:30:00,130.71,130.89,130.58,130.83,38014.0,130.71,130.89,130.58,130.83,38014.0
2025-05-21 13:35:00,130.81,131.19,130.76,131.14,40758.0,130.81,131.19,130.76,131.14,40758.0
2025-05-21 13:40:00,131.1,131.24,130.64,130.66,44700.0,131.1,131.24,130.64,130.66,44700.0
2025-05-21 13:45:00,130.66,130.72,130.35,130.44,53308.0,130.66,130.72,130.35,130.44,53308.0
2025-05-21 13:50:00,130.38,130.64,130.3,130.4,38926.0,130.38,130.64,130.3,130.4,38926.0
2025-05-21 13:55:00,130.42,130.48,130.32,130.32,26782.0,130.42,130.48,130.32,130.32,26782.0
2025-05-21 14:00:00,130.36,130.37,129.96,130.03,84701.0,130.36,130.37,129.96,130.03,84701.0
2025-05-21 14:05:00,130.04,130.68,129.97,130.67,66304.0,130.04,130.68,129.97,130.67,66304.0
2025-05-21 14:10:00,130.63,130.67,130.47,130.62,44559.0,130.63,130.67,130.47,130.62,44559.0
2025-05-21 14:15:00,130.62,130.79,130.56,130.65,46093.0,130.62,130.79,130.56,130.65,46093.0
2025-05-21 14:20:00,130.67,130.7,130.47,130.67,50465.0,130.67,130.7,130.47,130.67,50465.0
2025-05-21 14:25:00,130.68,130.8,130.64,130.66,39912.0,130.68,130.8,130.64,130.66,39912.0
2025-05-21 14:30:00,130.65,130.86,130.65,130.85,67504.0,130.65,130.86,130.65,130.85,67504.0
2025-05-21 14:35:00,130.88,130.92,130.64,130.79,36056.0,130.88,130.92,130.64,130.79,36056.0
2025-05-21 14:40:00,130.81,130.91,130.76,130.87,35101.0,130.81,130.91,130.76,130.87,35101.0
2025-05-21 14:45:00,130.87,130.98,130.64,130.71,55808.0,130.87,130.98,130.64,130.71,55808.0
2025-05-21 14:50:00,130.75,130.75,130.51,130.57,57848.0,130.75,130.75,130.51,130.57,57848.0
2025-05-21 14:55:00,130.55,130.74,130.47,130.69,41135.0,130.55,130.74,130.47,130.69,41135.0
2025-05-21 15:00:00,130.65,130.75,130.55,130.66,45035.0,130.65,130.75,130.55,130.66,45035.0
2025-05-21 15:05:00,130.66,130.77,130.56,130.63,53257.0,130.66,130.77,130.56,130.63,53257.0
2025-05-21 15:10:00,130.6,130.91,130.55,130.86,52223.0,130.6,130.91,130.55,130.86,52223.0
2025-05-21 15:15:00,130.84,131.02,130.8,130.84,67930.0,130.84,131.02,130.8,130.84,67930.0
2025-05-21 15:20:00,130.84,130.87,130.64,130.7,60029.0,130.84,130.87,130.64,130.7,60029.0
2025-05-21 15:25:00,130.7,130.76,130.57,130.7,64129.0,130.7,130.76,130.57,130.7,64129.0
2025-05-21 15:30:00,130.73,130.78,130.61,130.71,81890.0,130.73,130.78,130.61,130.71,81890.0
2025-05-21 15:35:00,130.71,130.76,130.61,130.75,85487.0,130.71,130.76,130.61,130.75,85487.0
2025-05-21 15:40:00,130.74,130.85,130.68,130.78,79860.0,130.74,130.85,130.68,130.78,79860.0
2025-05-21 15:45:00,130.8,130.89,130.75,130.75,103077.0,130.8,130.89,130.75,130.75,103077.0
2025-05-21 15:50:00,130.77,131.09,130.76,131.01,168813.0,130.77,131.09,130.76,131.01,168813.0
2025-05-21 15:55:00,131.06,131.79,130.8,131.0,718868.0,131.06,131.79,130.8,131.0,718868.0
2025-05-22 09:30:00,130.39,131.36,129.78,131.29,328541.0,130.39,131.36,129.78,131.29,328541.0
2025-05-22 09:35:00,131.32,131.33,130.5,130.68,48181.0,131.32,131.33,130.5,130.68,48181.0
2025-05-22 09:40:00,130.66,130.93,130.51,130.69,55283.0,130.66,130.93,130.51,130.69,55283.0
2025-05-22 09:45:00,130.69,130.78,130.17,130.26,48944.0,130.69,130.78,130.17,130.26,48944.0
2025-05-22 09:50:00,130.25,130.34,130.05,130.21,37177.0,130.25,130.34,130.05,130.21,37177.0
2025-05-22 09:55:00,130.15,130.21,129.81,129.87,53144.0,130.15,130.21,129.81,129.87,53144.0
2025-05-22 10:00:00,129.89,130.62,129.89,130.53,65480.0,129.89,130.62,129.89,130.53,65480.0
2025-05-22 10:05:00,130.61,130.7,130.49,130.55,39704.0,130.61,130.7,130.49,130.55,39704.0
2025-05-22 10:10:00,130.54,130.56,129.99,129.99,30917.0,130.54,130.56,129.99,129.99,30917.0
2025-05-22 10:15:00,130.0,130.04,129.76,130.04,39187.0,130.0,130.04,129.76,130.04,39187.0
2025-05-22 10:20:00,130.03,130.05,129.75,129.76,18587.0,130.03,130.05,129.75,129.76,18587.0
2025-05-22 10:25:00,129.74,129.82,129.66,129.79,31928.0,129.74,129.82,129.66,129.79,31928.0
2025-05-22 10:30:00,129.79,130.04,129.78,129.91,30625.0,129.79,130.04,129.78,129.91,30625.0
2025-05-22 10:35:00,129.89,129.9,129.56,129.57,30004.0,129.89,129.9,129.56,129.57,30004.0
2025-05-22 10:40:00,129.59,129.71,129.4,129.4,28490.0,129.59,129.71,129.4,129.4,28490.0
2025-05-22 10:45:00,129.4,129.46,129.27,129.3,37569.0,129.4,129.46,129.27,129.3,37569.0
2025-05-22 10:50:00,129.3,129.43,129.25,129.3,31561.0,129.3,129.43,129.25,129.3,31561.0
2025-05-22 10:55:00,129.27,129.61,129.12,129.58,49262.0,129.27,129.61,129.12,129.58,49262.0
2025-05-22 11:00:00,129.59,129.81,129.54,129.77,20530.0,129.59,129.81,129.54,129.77,20530.0
2025-05-22 11:05:00,129.77,129.92,129.72,129.86,31082.0,129.77,129.92,129.72,129.86,31082.0
2025-05-22 11:10:00,129.86,129.94,129.72,129.72,17754.0,129.86,129.94,129.72,129.72,17754.0
2025-05-22 11:15:00,129.73,129.79,129.67,129.77,15838.0,129.73,129.79,129.67,129.77,15838.0
2025-05-22 11:20:00,129.74,130.0,129.7,129.94,74351.0,129.74,130.0,129.7,129.94,74351.0
2025-05-22 11:25:00,129.99,130.09,129.9,129.99,30546.0,129.99,130.09,129.9,129.99,30546.0
2025-05-22 11:30:00,129.98,130.12,129.96,130.09,16378.0,129.98,130.12,129.96,130.09,16378.0
2025-05-22 11:35:00,130.09,130.25,130.08,130.18,22764.0,130.09,130.25,130.08,130.18,22764.0
2025-05-22 11:40:00,130.18,130.32,130.12,130.28,26273.0,130.18,130.32,130.12,130.28,26273.0
2025-05-22 11:45:00,130.22,130.27,130.12,130.19,16114.0,130.22,130.27,130.12,130.19,16114.0
2025-05-22 11:50:00,130.22,130.34,130.17,130.29,22721.0,130.22,130.34,130.17,130.29,22721.0
2025-05-22 11:55:00,130.29,130.36,130.25,130.29,15548.0,130.29,130.36,130.25,130.29,15548.0
2025-05-22 12:00:00,130.31,130.32,130.02,130.09,24939.0,130.31,130.32,130.02,130.09,24939.0
2025-05-22 12:05:00,130.12,130.14,130.0,130.07,14313.0,130.12,130.14,130.0,130.07,14313.0
2025-05-22 12:10:00,130.09,130.11,129.97,130.06,15316.0,130.09,130.11,129.97,130.06,15316.0
2025-05-22 12:15:00,130.03,130.26,130.03,130.22,31948.0,130.03,130.26,130.03,130.22,31948.0
2025-05-22 12:20:00,130.17,130.23,130.12,130.15,19902.0,130.17,130.23,130.12,130.15,19902.0
2025-05-22 12:25:00,130.12,130.16,130.01,130.01,26774.0,130.12,130.16,130.01,130.01,26774.0
2025-05-22 12:30:00,130.0,130.07,129.88,129.93,23478.0,130.0,130.07,129.88,129.93,23478.0
2025-05-22 12:35:00,129.89,129.97,129.85,129.85,15817.0,129.89,129.97,129.85,129.85,15817.0
2025-05-22 12:40:00,129.88,129.94,129.85,129.91,15213.0,129.88,129.94,129.85,129.91,15213.0
2025-05-22 12:45:00,129.88,129.96,129.85,129.85,15687.0,129.88,129.96,129.85,129.85,15687.0
2025-05-22 12:50:00,129.86,129.87,129.77,129.85,19933.0,129.86,129.87,129.77,129.85,19933.0
2025-05-22 12:55:00,129.87,129.88,129.66,129.67,14840.0,129.87,129.88,129.66,129.67,14840.0
2025-05-22 13:00:00,129.69,129.72,129.54,129.59,17925.0,129.69,129.72,129.54,129.59,17925.0
2025-05-22 13:05:00,129.6,129.61,129.51,129.53,25816.0,129.6,129.61,129.51,129.53,25816.0
2025-05-22 13:10:00,129.53,129.66,129.5,129.58,23441.0,129.53,129.66,129.5,129.58,23441.0
2025-05-22 13:15:00,129.58,129.8,129.58,129.8,19375.0,129.58,129.8,129.58,129.8,19375.0
2025-05-22 13:20:00,129.78,129.9,129.77,129.89,15845.0,129.78,129.9,129.77,129.89,15845.0
2025-05-22 13:25:00,129.89,129.94,129.82,129.88,19171.0,129.89,129.94,129.82,129.88,19171.0
2025-05-22 13:30:00,129.9,129.91,129.75,129.87,25783.0,129.9,129.91,129.75,129.87,25783.0
2025-05-22 13:35:00,129.87,129.95,129.85,129.92,20846.0,129.87,129.95,129.85,129.92,20846.0
2025-05-22 13:40:00,129.92,130.08,129.9,130.08,18785.0,129.92,130.08,129.9,130.08,18785.0
2025-05-22 13:45:00,130.1,130.11,130.0,130.05,20512.0,130.1,130.11,130.0,130.05,20512.0
2025-05-22 13:50:00,130.05,130.18,130.02,130.18,23418.0,130.05,130.18,130.02,130.18,23418.0
2025-05-22 13:55:00,130.16,130.29,130.1,130.12,22348.0,130.16,130.29,130.1,130.12,22348.0
2025-05-22 14:00:00,130.11,130.24,130.1,130.19,19967.0,130.11,130.24,130.1,130.19,19967.0
2025-05-22 14:05:00,130.19,130.31,130.18,130.3,40517.0,130.19,130.31,130.18,130.3,40517.0
2025-05-22 14:10:00,130.32,130.36,130.27,130.35,50535.0,130.32,130.36,130.27,130.35,50535.0
2025-05-22 14:15:00,130.35,130.51,130.34,130.49,39421.0,130.35,130.51,130.34,130.49,39421.0
2025-05-22 14:20:00,130.5,130.52,130.38,130.49,81917.0,130.5,130.52,130.38,130.49,81917.0
2025-05-22 14:25:00,130.5,130.51,130.44,130.44,20468.0,130.5,130.51,130.44,130.44,20468.0
2025-05-22 14:30:00,130.44,130.45,130.37,130.4,20376.0,130.44,130.45,130.37,130.4,20376.0
2025-05-22 14:35:00,130.4,130.5,130.38,130.4,14896.0,130.4,130.5,130.38,130.4,14896.0
2025-05-22 14:40:00,130.4,130.41,130.29,130.34,22636.0,130.4,130.41,130.29,130.34,22636.0
2025-05-22 14:45:00,130.36,130.4,130.29,130.3,38374.0,130.36,130.4,130.29,130.3,38374.0
2025-05-22 14:50:00,130.3,130.38,130.25,130.27,31027.0,130.3,130.38,130.25,130.27,31027.0
2025-05-22 14:55:00,130.3,130.4,130.25,130.26,18085.0,130.3,130.4,130.25,130.26,18085.0
2025-05-22 15:00:00,130.28,130.36,130.23,130.28,20091.0,130.28,130.36,130.23,130.28,20091.0
2025-05-22 15:05:00,130.26,130.31,130.21,130.28,24479.0,130.26,130.31,130.21,130.28,24479.0
2025-05-22 15:10:00,130.28,130.32,130.24,130.3,33000.0,130.28,130.32,130.24,130.3,33000.0
2025-05-22 15:15:00,130.3,130.38,130.26,130.3,61538.0,130.3,130.38,130.26,130.3,61538.0
2025-05-22 15:20:00,130.3,130.34,130.22,130.34,33106.0,130.3,130.34,130.22,130.34,33106.0
2025-05-22 15:25:00,130.33,130.46,130.33,130.43,37036.0,130.33,130.46,130.33,130.43,37036.0
2025-05-22 15:30:00,130.44,130.47,130.1,130.16,50789.0,130.44,130.47,130.1,130.16,50789.0
2025-05-22 15:35:00,130.16,130.18,130.08,130.15,35137.0,130.16,130.18,130.08,130.15,35137.0
2025-05-22 15:40:00,130.15,130.21,130.09,130.15,43359.0,130.15,130.21,130.09,130.15,43359.0
2025-05-22 15:45:00,130.14,130.2,130.02,130.14,45404.0,130.14,130.2,130.02,130.14,45404.0
2025-05-22 15:50:00,130.16,130.22,129.82,129.82,75595.0,130.16,130.22,129.82,129.82,75595.0
2025-05-22 15:55:00,129.84,129.84,129.45,129.56,256477.0,129.84,129.84,129.45,129.56,256477.0
2025-05-23 09:30:00,128.0,128.12,126.46,126.75,277432.0,128.0,128.12,126.46,126.75,277432.0
2025-05-23 09:35:00,126.75,126.75,126.08,126.21,125288.0,126.75,126.75,126.08,126.21,125288.0
2025-05-23 09:40:00,126.21,126.23,125.43,125.61,106059.0,126.21,126.23,125.43,125.61,106059.0
2025-05-23 09:45:00,125.64,125.82,125.32,125.33,83746.0,125.64,125.82,125.32,125.33,83746.0
2025-05-23 09:50:00,125.31,125.46,125.01,125.08,127593.0,125.31,125.46,125.01,125.08,127593.0
2025-05-23 09:55:00,125.04,125.29,124.92,125.14,113948.0,125.04,125.29,124.92,125.14,113948.0
2025-05-23 10:00:00,125.09,125.65,125.0,125.41,151863.0,125.09,125.65,125.0,125.41,151863.0
2025-05-23 10:05:00,125.43,125.69,125.34,125.46,61295.0,125.43,125.69,125.34,125.46,61295.0
2025-05-23 10:10:00,125.42,125.86,125.35,125.54,50616.0,125.42,125.86,125.35,125.54,50616.0
2025-05-23 10:15:00,125.53,125.65,125.27,125.42,93490.0,125.53,125.65,125.27,125.42,93490.0
2025-05-23 10:20:00,125.39,125.54,125.31,125.54,32890.0,125.39,125.54,125.31,125.54,32890.0
2025-05-23 10:25:00,125.53,125.65,125.5,125.53,44494.0,125.53,125.65,125.5,125.53,44494.0
2025-05-23 10:30:00,125.53,125.95,125.51,125.93,50794.0,125.53,125.95,125.51,125.93,50794.0
2025-05-23 10:35:00,125.94,126.0,125.73,125.96,45040.0,125.94,126.0,125.73,125.96,45040.0
2025-05-23 10:40:00,125.96,126.14,125.96,126.13,44073.0,125.96,126.14,125.96,126.13,44073.0
2025-05-23 10:45:00,126.13,126.14,125.72,125.73,46630.0,126.13,126.14,125.72,125.73,46630.0
2025-05-23 10:50:00,125.72,125.72,125.19,125.21,91394.0,125.72,125.72,125.19,125.21,91394.0
2025-05-23 10:55:00,125.22,125.53,125.2,125.45,67241.0,125.22,125.53,125.2,125.45,67241.0
2025-05-23 11:00:00,125.42,125.83,125.42,125.83,61726.0,125.42,125.83,125.42,125.83,61726.0
2025-05-23 11:05:00,125.81,126.06,125.69,125.93,67194.0,125.81,126.06,125.69,125.93,67194.0
2025-05-23 11:10:00,125.97,126.1,125.83,126.09,40432.0,125.97,126.1,125.83,126.09,40432.0
2025-05-23 11:15:00,126.07,126.09,125.87,126.04,39496.0,126.07,126.09,125.87,126.04,39496.0
2025-05-23 11:20:00,126.04,126.36,126.03,126.34,37123.0,126.04,126.36,126.03,126.34,37123.0
2025-05-23 11:25:00,126.31,126.46,126.16,126.22,49419.0,126.31,126.46,126.16,126.22,49419.0
2025-05-23 11:30:00,126.19,126.33,126.18,126.3,29414.0,126.19,126.33,126.18,126.3,29414.0
2025-05-23 11:35:00,126.32,126.64,126.3,126.63,26612.0,126.32,126.64,126.3,126.63,26612.0
2025-05-23 11:40:00,126.62,126.73,126.57,126.64,42454.0,126.62,126.73,126.57,126.64,42454.0
2025-05-23 11:45:00,126.64,126.67,126.5,126.5,29726.0,126.64,126.67,126.5,126.5,29726.0
2025-05-23 11:50:00,126.49,126.56,126.25,126.33,42554.0,126.49,126.56,126.25,126.33,42554.0
2025-05-23 11:55:00,126.32,126.46,126.22,126.42,31656.0,126.32,126.46,126.22,126.42,31656.0
2025-05-23 12:00:00,126.4,126.67,126.38,126.52,23257.0,126.4,126.67,126.38,126.52,23257.0
2025-05-23 12:05:00,126.48,126.73,126.48,126.71,21786.0,126.48,126.73,126.48,126.71,21786.0
2025-05-23 12:10:00,126.68,126.79,126.6,126.71,28565.0,126.68,126.79,126.6,126.71,28565.0
2025-05-23 12:15:00,126.73,126.89,126.46,126.47,42577.0,126.73,126.89,126.46,126.47,42577.0
2025-05-23 12:20:00,126.52,126.72,126.42,126.71,51979.0,126.52,126.72,126.42,126.71,51979.0
2025-05-23 12:25:00,126.73,126.94,126.72,126.76,45802.0,126.73,126.94,126.72,126.76,45802.0
2025-05-23 12:30:00,126.76,126.81,126.67,126.7,31198.0,126.76,126.81,126.67,126.7,31198.0
2025-05-23 12:35:00,126.72,127.0,126.71,126.93,45062.0,126.72,127.0,126.71,126.93,45062.0
2025-05-23 12:40:00,126.93,127.01,126.85,127.0,30158.0,126.93,127.01,126.85,127.0,30158.0
2025-05-23 12:45:00,127.03,127.17,126.91,127.17,39786.0,127.03,127.17,126.91,127.17,39786.0
2025-05-23 12:50:00,127.14,127.2,127.02,127.1,28388.0,127.14,127.2,127.02,127.1,28388.0
2025-05-23 12:55:00,127.07,127.09,126.73,126.86,29695.0,127.07,127.09,126.73,126.86,29695.0
2025-05-23 13:00:00,126.86,127.09,126.83,127.01,25633.0,126.86,127.09,126.83,127.01,25633.0
2025-05-23 13:05:00,127.01,127.16,126.95,127.15,17466.0,127.01,127.16,126.95,127.15,17466.0
2025-05-23 13:10:00,127.17,127.26,127.13,127.25,23912.0,127.17,127.26,127.13,127.25,23912.0
2025-05-23 13:15:00,127.25,127.38,127.16,127.23,34123.0,127.25,127.38,127.16,127.23,34123.0
2025-05-23 13:20:00,127.22,127.31,126.84,126.98,73839.0,127.22,127.31,126.84,126.98,73839.0
2025-05-23 13:25:00,127.01,127.12,126.94,127.02,44771.0,127.01,127.12,126.94,127.02,44771.0
2025-05-23 13:30:00,127.01,127.1,126.97,127.01,65497.0,127.01,127.1,126.97,127.01,65497.0
2025-05-23 13:35:00,127.01,127.04,126.81,126.88,26004.0,127.01,127.04,126.81,126.88,26004.0
2025-05-23 13:40:00,126.87,126.87,126.65,126.68,17450.0,126.87,126.87,126.65,126.68,17450.0
2025-05-23 13:45:00,126.68,126.72,126.54,126.67,42015.0,126.68,126.72,126.54,126.67,42015.0
2025-05-23 13:50:00,126.67,126.68,126.42,126.46,30842.0,126.67,126.68,126.42,126.46,30842.0
2025-05-23 13:55:00,126.46,126.47,126.2,126.2,68363.0,126.46,126.47,126.2,126.2,68363.0
2025-05-23 14:00:00,126.21,126.28,126.07,126.11,50477.0,126.21,126.28,126.07,126.11,50477.0
2025-05-23 14:05:00,126.13,126.22,126.0,126.05,87659.0,126.13,126.22,126.0,126.05,87659.0
2025-05-23 14:10:00,126.05,126.16,126.01,126.05,46608.0,126.05,126.16,126.01,126.05,46608.0
2025-05-23 14:15:00,126.03,126.41,126.03,126.15,53503.0,126.03,126.41,126.03,126.15,53503.0
2025-05-23 14:20:00,126.12,126.19,126.0,126.09,48896.0,126.12,126.19,126.0,126.09,48896.0
2025-05-23 14:25:00,126.1,126.1,125.93,126.0,51097.0,126.1,126.1,125.93,126.0,51097.0
2025-05-23 14:30:00,126.0,126.12,125.99,126.06,81579.0,126.0,126.12,125.99,126.06,81579.0
2025-05-23 14:35:00,126.07,126.27,126.07,126.23,39683.0,126.07,126.27,126.07,126.23,39683.0
2025-05-23 14:40:00,126.22,126.47,126.12,126.41,133351.0,126.22,126.47,126.12,126.41,133351.0
2025-05-23 14:45:00,126.4,126.45,126.32,126.44,41494.0,126.4,126.45,126.32,126.44,41494.0
2025-05-23 14:50:00,126.42,126.46,126.34,126.35,31441.0,126.42,126.46,126.34,126.35,31441.0
2025-05-23 14:55:00,126.35,126.49,126.34,126.42,87527.0,126.35,126.49,126.34,126.42,87527.0
2025-05-23 15:00:00,126.45,126.45,126.26,126.41,62462.0,126.45,126.45,126.26,126.41,62462.0
2025-05-23 15:05:00,126.4,126.47,126.36,126.38,31238.0,126.4,126.47,126.36,126.38,31238.0
2025-05-23 15:10:00,126.37,126.6,126.34,126.57,72102.0,126.37,126.6,126.34,126.57,72102.0
2025-05-23 15:15:00,126.56,126.57,126.44,126.46,40820.0,126.56,126.57,126.44,126.46,40820.0
2025-05-23 15:20:00,126.47,126.47,126.24,126.26,37696.0,126.47,126.47,126.24,126.26,37696.0
2025-05-23 15:25:00,126.27,126.3,126.08,126.16,77218.0,126.27,126.3,126.08,126.16,77218.0
2025-05-23 15:30:00,126.15,126.16,125.95,126.03,69213.0,126.15,126.16,125.95,126.03,69213.0
2025-05-23 15:35:00,126.04,126.1,125.96,126.05,67929.0,126.04,126.1,125.96,126.05,67929.0
2025-05-23 15:40:00,126.05,126.09,125.84,126.0,125492.0,126.05,126.09,125.84,126.0,125492.0
2025-05-23 15:45:00,125.99,125.99,125.72,125.74,96747.0,125.99,125.99,125.72,125.74,96747.0
2025-05-23 15:50:00,125.74,125.86,125.54,125.65,223070.0,125.74,125.86,125.54,125.65,223070.0
2025-05-23 15:55:00,125.66,125.87,125.56,125.7,420513.0,125.66,125.87,125.56,125.7,420513.0
2025-05-27 09:30:00,126.64,127.43,126.36,127.1,210303.0,126.64,127.43,126.36,127.1,210303.0
2025-05-27 09:35:00,127.21,127.22,126.92,127.01,67281.0,127.21,127.22,126.92,127.01,67281.0
2025-05-27 09:40:00,127.02,127.19,126.76,127.05,44713.0,127.02,127.19,126.76,127.05,44713.0
2025-05-27 09:45:00,127.08,127.22,126.86,127.03,36129.0,127.08,127.22,126.86,127.03,36129.0
2025-05-27 09:50:00,127.05,127.29,126.86,127.26,28192.0,127.05,127.29,126.86,127.26,28192.0
2025-05-27 09:55:00,127.29,127.39,127.18,127.34,37859.0,127.29,127.39,127.18,127.34,37859.0
2025-05-27 10:00:00,127.33,127.6,127.3,127.49,65687.0,127.33,127.6,127.3,127.49,65687.0
2025-05-27 10:05:00,127.5,127.8,127.44,127.71,48378.0,127.5,127.8,127.44,127.71,48378.0
2025-05-27 10:10:00,127.71,127.82,127.52,127.56,68113.0,127.71,127.82,127.52,127.56,68113.0
2025-05-27 10:15:00,127.58,127.81,127.55,127.77,25252.0,127.58,127.81,127.55,127.77,25252.0
2025-05-27 10:20:00,127.8,128.01,127.63,127.63,40235.0,127.8,128.01,127.63,127.63,40235.0
2025-05-27 10:25:00,127.63,127.82,127.63,127.77,24638.0,127.63,127.82,127.63,127.77,24638.0
2025-05-27 10:30:00,127.76,127.9,127.76,127.87,32676.0,127.76,127.9,127.76,127.87,32676.0
2025-05-27 10:35:00,127.88,128.07,127.86,128.06,48258.0,127.88,128.07,127.86,128.06,48258.0
2025-05-27 10:40:00,128.05,128.09,127.91,127.95,26008.0,128.05,128.09,127.91,127.95,26008.0
2025-05-27 10:45:00,127.95,128.11,127.91,128.08,45137.0,127.95,128.11,127.91,128.08,45137.0
2025-05-27 10:50:00,128.08,128.14,127.97,127.97,41055.0,128.08,128.14,127.97,127.97,41055.0
2025-05-27 10:55:00,127.97,128.09,127.94,127.98,35742.0,127.97,128.09,127.94,127.98,35742.0
2025-05-27 11:00:00,128.0,128.03,127.92,127.95,41179.0,128.0,128.03,127.92,127.95,41179.0
2025-05-27 11:05:00,127.94,127.94,127.76,127.89,47325.0,127.94,127.94,127.76,127.89,47325.0
2025-05-27 11:10:00,127.89,127.99,127.85,127.9,31266.0,127.89,127.99,127.85,127.9,31266.0
2025-05-27 11:15:00,127.92,128.06,127.92,127.94,38378.0,127.92,128.06,127.92,127.94,38378.0
2025-05-27 11:20:00,127.96,128.08,127.82,128.06,29193.0,127.96,128.08,127.82,128.06,29193.0
2025-05-27 11:25:00,128.04,128.1,128.0,128.01,31491.0,128.04,128.1,128.0,128.01,31491.0
2025-05-27 11:30:00,128.02,128.04,127.92,128.03,36004.0,128.02,128.04,127.92,128.03,36004.0
2025-05-27 11:35:00,128.03,128.1,128.0,128.05,50821.0,128.03,128.1,128.0,128.05,50821.0
2025-05-27 11:40:00,128.05,128.12,128.03,128.09,37824.0,128.05,128.12,128.03,128.09,37824.0
2025-05-27 11:45:00,128.09,128.1,127.91,127.94,19626.0,128.09,128.1,127.91,127.94,19626.0
2025-05-27 11:50:00,127.95,128.22,127.89,128.16,120793.0,127.95,128.22,127.89,128.16,120793.0
2025-05-27 11:55:00,128.17,128.17,128.05,128.1,33750.0,128.17,128.17,128.05,128.1,33750.0
2025-05-27 12:00:00,128.1,128.19,128.05,128.17,24326.0,128.1,128.19,128.05,128.17,24326.0
2025-05-27 12:05:00,128.17,128.18,127.97,128.0,29207.0,128.17,128.18,127.97,128.0,29207.0
2025-05-27 12:10:00,128.0,128.07,127.85,127.88,73930.0,128.0,128.07,127.85,127.88,73930.0
2025-05-27 12:15:00,127.88,127.89,127.71,127.74,35955.0,127.88,127.89,127.71,127.74,35955.0
2025-05-27 12:20:00,127.75,127.89,127.71,127.8,66733.0,127.75,127.89,127.71,127.8,66733.0
2025-05-27 12:25:00,127.82,127.82,127.69,127.82,20696.0,127.82,127.82,127.69,127.82,20696.0
2025-05-27 12:30:00,127.81,127.89,127.77,127.89,15465.0,127.81,127.89,127.77,127.89,15465.0
2025-05-27 12:35:00,127.91,127.99,127.86,127.98,18458.0,127.91,127.99,127.86,127.98,18458.0
2025-05-27 12:40:00,127.98,128.0,127.78,127.78,18701.0,127.98,128.0,127.78,127.78,18701.0
2025-05-27 12:45:00,127.77,127.9,127.76,127.88,20349.0,127.77,127.9,127.76,127.88,20349.0
2025-05-27 12:50:00,127.88,127.96,127.85,127.86,15117.0,127.88,127.96,127.85,127.86,15117.0
2025-05-27 12:55:00,127.85,127.86,127.77,127.83,18026.0,127.85,127.86,127.77,127.83,18026.0
2025-05-27 13:00:00,127.84,127.93,127.83,127.91,32309.0,127.84,127.93,127.83,127.91,32309.0
2025-05-27 13:05:00,127.91,127.94,127.78,127.81,33361.0,127.91,127.94,127.78,127.81,33361.0
2025-05-27 13:10:00,127.82,127.88,127.78,127.87,17879.0,127.82,127.88,127.78,127.87,17879.0
2025-05-27 13:15:00,127.88,127.95,127.87,127.9,25025.0,127.88,127.95,127.87,127.9,25025.0
2025-05-27 13:20:00,127.91,127.93,127.83,127.85,22728.0,127.91,127.93,127.83,127.85,22728.0
2025-05-27 13:25:00,127.85,127.88,127.78,127.8,16363.0,127.85,127.88,127.78,127.8,16363.0
2025-05-27 13:30:00,127.8,127.83,127.68,127.69,13895.0,127.8,127.83,127.68,127.69,13895.0
2025-05-27 13:35:00,127.7,127.77,127.56,127.58,203053.0,127.7,127.77,127.56,127.58,203053.0
2025-05-27 13:40:00,127.56,127.65,127.52,127.57,25330.0,127.56,127.65,127.52,127.57,25330.0
2025-05-27 13:45:00,127.55,127.64,127.5,127.6,20946.0,127.55,127.64,127.5,127.6,20946.0
2025-05-27 13:50:00,127.6,127.73,127.6,127.72,63530.0,127.6,127.73,127.6,127.72,63530.0
2025-05-27 13:55:00,127.72,127.79,127.68,127.79,23043.0,127.72,127.79,127.68,127.79,23043.0
2025-05-27 14:00:00,127.77,127.92,127.77,127.92,31953.0,127.77,127.92,127.77,127.92,31953.0
2025-05-27 14:05:00,127.92,128.06,127.9,127.91,72981.0,127.92,128.06,127.9,127.91,72981.0
2025-05-27 14:10:00,127.89,128.08,127.89,128.04,21135.0,127.89,128.08,127.89,128.04,21135.0
2025-05-27 14:15:00,128.06,128.1,127.97,128.05,22637.0,128.06,128.1,127.97,128.05,22637.0
2025-05-27 14:20:00,128.03,128.06,127.98,127.99,20417.0,128.03,128.06,127.98,127.99,20417.0
2025-05-27 14:25:00,127.99,128.09,127.99,128.08,24637.0,127.99,128.09,127.99,128.08,24637.0
2025-05-27 14:30:00,128.06,128.16,128.01,128.15,29456.0,128.06,128.16,128.01,128.15,29456.0
2025-05-27 14:35:00,128.15,128.18,128.09,128.16,24139.0,128.15,128.18,128.09,128.16,24139.0
2025-05-27 14:40:00,128.16,128.22,128.14,128.18,33377.0,128.16,128.22,128.14,128.18,33377.0
2025-05-27 14:45:00,128.18,128.18,128.05,128.12,25045.0,128.18,128.18,128.05,128.12,25045.0
2025-05-27 14:50:00,128.14,128.15,128.07,128.07,29553.0,128.14,128.15,128.07,128.07,29553.0
2025-05-27 14:55:00,128.07,128.08,128.0,128.03,27572.0,128.07,128.08,128.0,128.03,27572.0
2025-05-27 15:00:00,128.03,128.12,127.96,128.11,23085.0,128.03,128.12,127.96,128.11,23085.0
2025-05-27 15:05:00,128.11,128.12,128.03,128.04,21706.0,128.11,128.12,128.03,128.04,21706.0
2025-05-27 15:10:00,128.04,128.16,128.02,128.13,37022.0,128.04,128.16,128.02,128.13,37022.0
2025-05-27 15:15:00,128.11,128.24,128.09,128.21,65462.0,128.11,128.24,128.09,128.21,65462.0
2025-05-27 15:20:00,128.2,128.23,128.05,128.07,43291.0,128.2,128.23,128.05,128.07,43291.0
2025-05-27 15:25:00,128.07,128.08,127.97,127.99,36465.0,128.07,128.08,127.97,127.99,36465.0
2025-05-27 15:30:00,128.0,128.08,127.92,128.05,42258.0,128.0,128.08,127.92,128.05,42258.0
2025-05-27 15:35:00,128.05,128.05,127.94,127.99,41340.0,128.05,128.05,127.94,127.99,41340.0
2025-05-27 15:40:00,127.99,128.01,127.89,127.95,48085.0,127.99,128.01,127.89,127.95,48085.0
2025-05-27 15:45:00,127.96,127.96,127.83,127.83,57106.0,127.96,127.96,127.83,127.83,57106.0
2025-05-27 15:50:00,127.84,127.91,127.74,127.77,127861.0,127.84,127.91,127.74,127.77,127861.0
2025-05-27 15:55:00,127.78,127.97,127.75,127.96,340492.0,127.78,127.97,127.75,127.96,340492.0
2025-05-28 09:30:00,127.59,127.96,127.55,127.64,133560.0,127.59,127.96,127.55,127.64,133560.0
2025-05-28 09:35:00,127.7,127.98,127.61,127.84,24716.0,127.7,127.98,127.61,127.84,24716.0
2025-05-28 09:40:00,127.89,128.31,127.85,128.3,63349.0,127.89,128.31,127.85,128.3,63349.0
2025-05-28 09:45:00,128.3,128.43,128.19,128.22,112911.0,128.3,128.43,128.19,128.22,112911.0
2025-05-28 09:50:00,128.21,128.26,127.79,127.83,36655.0,128.21,128.26,127.79,127.83,36655.0
2025-05-28 09:55:00,127.86,127.89,127.55,127.66,28086.0,127.86,127.89,127.55,127.66,28086.0
2025-05-28 10:00:00,127.66,127.99,127.65,127.93,24533.0,127.66,127.99,127.65,127.93,24533.0
2025-05-28 10:05:00,127.87,127.91,127.77,127.79,25708.0,127.87,127.91,127.77,127.79,25708.0
2025-05-28 10:10:00,127.79,127.82,127.6,127.62,19425.0,127.79,127.82,127.6,127.62,19425.0
2025-05-28 10:15:00,127.6,127.62,127.35,127.5,44037.0,127.6,127.62,127.35,127.5,44037.0
2025-05-28 10:20:00,127.47,127.5,127.34,127.46,15031.0,127.47,127.5,127.34,127.46,15031.0
2025-05-28 10:25:00,127.48,127.5,127.32,127.45,15993.0,127.48,127.5,127.32,127.45,15993.0
2025-05-28 10:30:00,127.44,127.49,127.3,127.43,18910.0,127.44,127.49,127.3,127.43,18910.0
2025-05-28 10:35:00,127.48,127.5,127.29,127.34,30736.0,127.48,127.5,127.29,127.34,30736.0
2025-05-28 10:40:00,127.33,127.42,127.17,127.25,13240.0,127.33,127.42,127.17,127.25,13240.0
2025-05-28 10:45:00,127.2,127.27,127.2,127.23,10561.0,127.2,127.27,127.2,127.23,10561.0
2025-05-28 10:50:00,127.25,127.3,127.22,127.25,17068.0,127.25,127.3,127.22,127.25,17068.0
2025-05-28 10:55:00,127.23,127.25,127.07,127.08,10284.0,127.23,127.25,127.07,127.08,10284.0
2025-05-28 11:00:00,127.05,127.17,127.04,127.15,14005.0,127.05,127.17,127.04,127.15,14005.0
2025-05-28 11:05:00,127.15,127.18,126.93,126.95,17428.0,127.15,127.18,126.93,126.95,17428.0
2025-05-28 11:10:00,126.95,126.99,126.88,126.94,16668.0,126.95,126.99,126.88,126.94,16668.0
2025-05-28 11:15:00,126.94,127.14,126.93,127.13,16019.0,126.94,127.14,126.93,127.13,16019.0
2025-05-28 11:20:00,127.12,127.18,127.08,127.18,13318.0,127.12,127.18,127.08,127.18,13318.0
2025-05-28 11:25:00,127.16,127.16,126.92,126.94,12608.0,127.16,127.16,126.92,126.94,12608.0
2025-05-28 11:30:00,126.96,126.98,126.92,126.95,24040.0,126.96,126.98,126.92,126.95,24040.0
2025-05-28 11:35:00,126.93,126.93,126.78,126.85,11950.0,126.93,126.93,126.78,126.85,11950.0
2025-05-28 11:40:00,126.83,126.89,126.81,126.86,12579.0,126.83,126.89,126.81,126.86,12579.0
2025-05-28 11:45:00,126.84,127.07,126.84,127.03,9716.0,126.84,127.07,126.84,127.03,9716.0
2025-05-28 11:50:00,127.06,127.06,126.95,127.02,11080.0,127.06,127.06,126.95,127.02,11080.0
2025-05-28 11:55:00,127.02,127.07,127.0,127.02,8148.0,127.02,127.07,127.0,127.02,8148.0
2025-05-28 12:00:00,127.04,127.16,127.04,127.13,9904.0,127.04,127.16,127.04,127.13,9904.0
2025-05-28 12:05:00,127.15,127.24,127.14,127.2,9449.0,127.15,127.24,127.14,127.2,9449.0
2025-05-28 12:10:00,127.2,127.25,127.15,127.24,10872.0,127.2,127.25,127.15,127.24,10872.0
2025-05-28 12:15:00,127.23,127.3,127.21,127.26,9250.0,127.23,127.3,127.21,127.26,9250.0
2025-05-28 12:20:00,127.27,127.3,127.2,127.27,19424.0,127.27,127.3,127.2,127.27,19424.0
2025-05-28 12:25:00,127.27,127.36,127.26,127.32,9688.0,127.27,127.36,127.26,127.32,9688.0
2025-05-28 12:30:00,127.32,127.33,127.22,127.25,10068.0,127.32,127.33,127.22,127.25,10068.0
2025-05-28 12:35:00,127.26,127.28,127.12,127.16,14072.0,127.26,127.28,127.12,127.16,14072.0
2025-05-28 12:40:00,127.17,127.27,127.14,127.25,24325.0,127.17,127.27,127.14,127.25,24325.0
2025-05-28 12:45:00,127.26,127.29,127.2,127.26,12500.0,127.26,127.29,127.2,127.26,12500.0
2025-05-28 12:50:00,127.28,127.3,127.11,127.13,11149.0,127.28,127.3,127.11,127.13,11149.0
2025-05-28 12:55:00,127.12,127.21,127.1,127.16,11622.0,127.12,127.21,127.1,127.16,11622.0
2025-05-28 13:00:00,127.16,127.27,127.11,127.23,16009.0,127.16,127.27,127.11,127.23,16009.0
2025-05-28 13:05:00,127.23,127.29,127.09,127.12,17008.0,127.23,127.29,127.09,127.12,17008.0
2025-05-28 13:10:00,127.08,127.11,126.95,126.97,23876.0,127.08,127.11,126.95,126.97,23876.0
2025-05-28 13:15:00,126.95,127.05,126.93,127.03,14902.0,126.95,127.05,126.93,127.03,14902.0
2025-05-28 13:20:00,127.04,127.09,127.02,127.03,20991.0,127.04,127.09,127.02,127.03,20991.0
2025-05-28 13:25:00,127.02,127.09,127.0,127.08,13284.0,127.02,127.09,127.0,127.08,13284.0
2025-05-28 13:30:00,127.09,127.09,126.94,126.94,10771.0,127.09,127.09,126.94,126.94,10771.0
2025-05-28 13:35:00,126.95,126.98,126.85,126.96,23080.0,126.95,126.98,126.85,126.96,23080.0
2025-05-28 13:40:00,126.96,126.97,126.89,126.92,20103.0,126.96,126.97,126.89,126.92,20103.0
2025-05-28 13:45:00,126.89,126.92,126.81,126.82,10447.0,126.89,126.92,126.81,126.82,10447.0
2025-05-28 13:50:00,126.79,126.8,126.74,126.75,10747.0,126.79,126.8,126.74,126.75,10747.0
2025-05-28 13:55:00,126.76,126.8,126.68,126.7,12059.0,126.76,126.8,126.68,126.7,12059.0
2025-05-28 14:00:00,126.68,126.83,126.68,126.79,18141.0,126.68,126.83,126.68,126.79,18141.0
2025-05-28 14:05:00,126.79,126.8,126.76,126.77,21833.0,126.79,126.8,126.76,126.77,21833.0
2025-05-28 14:10:00,126.77,126.88,126.73,126.75,17448.0,126.77,126.88,126.73,126.75,17448.0
2025-05-28 14:15:00,126.73,126.79,126.72,126.77,27583.0,126.73,126.79,126.72,126.77,27583.0
2025-05-28 14:20:00,126.77,126.79,126.65,126.71,13697.0,126.77,126.79,126.65,126.71,13697.0
2025-05-28 14:25:00,126.71,126.83,126.67,126.8,16415.0,126.71,126.83,126.67,126.8,16415.0
2025-05-28 14:30:00,126.81,126.88,126.64,126.65,30366.0,126.81,126.88,126.64,126.65,30366.0
2025-05-28 14:35:00,126.67,126.71,126.63,126.67,11620.0,126.67,126.71,126.63,126.67,11620.0
2025-05-28 14:40:00,126.67,126.69,126.56,126.58,15672.0,126.67,126.69,126.56,126.58,15672.0
2025-05-28 14:45:00,126.6,126.64,126.56,126.56,10846.0,126.6,126.64,126.56,126.56,10846.0
2025-05-28 14:50:00,126.58,126.58,126.22,126.42,27429.0,126.58,126.58,126.22,126.42,27429.0
2025-05-28 14:55:00,126.43,126.62,126.41,126.59,30510.0,126.43,126.62,126.41,126.59,30510.0
2025-05-28 15:00:00,126.59,126.68,126.57,126.67,21707.0,126.59,126.68,126.57,126.67,21707.0
2025-05-28 15:05:00,126.65,126.8,126.65,126.74,16148.0,126.65,126.8,126.65,126.74,16148.0
2025-05-28 15:10:00,126.74,126.8,126.56,126.61,38894.0,126.74,126.8,126.56,126.61,38894.0
2025-05-28 15:15:00,126.62,126.71,126.55,126.65,34626.0,126.62,126.71,126.55,126.65,34626.0
2025-05-28 15:20:00,126.66,126.67,126.43,126.48,33034.0,126.66,126.67,126.43,126.48,33034.0
2025-05-28 15:25:00,126.5,126.58,126.43,126.44,36682.0,126.5,126.58,126.43,126.44,36682.0
2025-05-28 15:30:00,126.44,126.44,126.32,126.4,65143.0,126.44,126.44,126.32,126.4,65143.0
2025-05-28 15:35:00,126.37,126.42,126.26,126.32,36864.0,126.37,126.42,126.26,126.32,36864.0
2025-05-28 15:40:00,126.3,126.4,126.24,126.39,74465.0,126.3,126.4,126.24,126.39,74465.0
2025-05-28 15:45:00,126.4,126.49,126.32,126.34,41593.0,126.4,126.49,126.32,126.34,41593.0
2025-05-28 15:50:00,126.32,126.37,126.17,126.25,66339.0,126.32,126.37,126.17,126.25,66339.0
2025-05-28 15:55:00,126.23,126.28,126.07,126.22,277673.0,126.23,126.28,126.07,126.22,277673.0
2025-05-29 09:30:00,127.35,127.77,126.83,127.13,272948.0,127.35,127.77,126.83,127.13,272948.0
2025-05-29 09:35:00,127.12,127.36,127.05,127.25,90408.0,127.12,127.36,127.05,127.25,90408.0
2025-05-29 09:40:00,127.25,127.34,126.92,127.06,36836.0,127.25,127.34,126.92,127.06,36836.0
2025-05-29 09:45:00,127.1,127.48,127.05,127.29,35696.0,127.1,127.48,127.05,127.29,35696.0
2025-05-29 09:50:00,127.28,127.67,127.17,127.64,47687.0,127.28,127.67,127.17,127.64,47687.0
2025-05-29 09:55:00,127.65,127.72,127.54,127.64,22492.0,127.65,127.72,127.54,127.64,22492.0
2025-05-29 10:00:00,127.64,127.66,127.15,127.3,45736.0,127.64,127.66,127.15,127.3,45736.0
2025-05-29 10:05:00,127.28,127.57,127.13,127.52,32520.0,127.28,127.57,127.13,127.52,32520.0
2025-05-29 10:10:00,127.49,127.62,127.48,127.62,37639.0,127.49,127.62,127.48,127.62,37639.0
2025-05-29 10:15:00,127.64,127.73,127.49,127.51,37920.0,127.64,127.73,127.49,127.51,37920.0
2025-05-29 10:20:00,127.5,127.66,127.44,127.66,26523.0,127.5,127.66,127.44,127.66,26523.0
2025-05-29 10:25:00,127.69,127.93,127.66,127.81,29963.0,127.69,127.93,127.66,127.81,29963.0
2025-05-29 10:30:00,127.81,127.87,127.67,127.69,45635.0,127.81,127.87,127.67,127.69,45635.0
2025-05-29 10:35:00,127.71,127.83,127.63,127.7,96840.0,127.71,127.83,127.63,127.7,96840.0
2025-05-29 10:40:00,127.71,127.72,127.6,127.68,24570.0,127.71,127.72,127.6,127.68,24570.0
2025-05-29 10:45:00,127.63,127.74,127.52,127.61,41786.0,127.63,127.74,127.52,127.61,41786.0
2025-05-29 10:50:00,127.61,127.7,127.5,127.6,25609.0,127.61,127.7,127.5,127.6,25609.0
2025-05-29 10:55:00,127.63,127.65,127.51,127.53,28478.0,127.63,127.65,127.51,127.53,28478.0
2025-05-29 11:00:00,127.55,127.72,127.4,127.45,33282.0,127.55,127.72,127.4,127.45,33282.0
2025-05-29 11:05:00,127.45,127.53,127.4,127.43,36079.0,127.45,127.53,127.4,127.43,36079.0
2025-05-29 11:10:00,127.44,127.55,127.34,127.38,34975.0,127.44,127.55,127.34,127.38,34975.0
2025-05-29 11:15:00,127.38,127.49,127.36,127.39,38026.0,127.38,127.49,127.36,127.39,38026.0
2025-05-29 11:20:00,127.39,127.56,127.36,127.56,28419.0,127.39,127.56,127.36,127.56,28419.0
2025-05-29 11:25:00,127.57,127.65,127.47,127.5,35252.0,127.57,127.65,127.47,127.5,35252.0
2025-05-29 11:30:00,127.5,127.56,127.26,127.3,71400.0,127.5,127.56,127.26,127.3,71400.0
2025-05-29 11:35:00,127.28,127.31,127.1,127.19,15071.0,127.28,127.31,127.1,127.19,15071.0
2025-05-29 11:40:00,127.2,127.31,127.18,127.26,20945.0,127.2,127.31,127.18,127.26,20945.0
2025-05-29 11:45:00,127.24,127.26,127.09,127.11,21697.0,127.24,127.26,127.09,127.11,21697.0
2025-05-29 11:50:00,127.13,127.22,127.08,127.08,28851.0,127.13,127.22,127.08,127.08,28851.0
2025-05-29 11:55:00,127.08,127.16,126.72,126.89,117080.0,127.08,127.16,126.72,126.89,117080.0
2025-05-29 12:00:00,126.85,127.11,126.76,127.05,21991.0,126.85,127.11,126.76,127.05,21991.0
2025-05-29 12:05:00,127.08,127.17,127.03,127.05,19833.0,127.08,127.17,127.03,127.05,19833.0
2025-05-29 12:10:00,127.05,127.13,127.03,127.13,13012.0,127.05,127.13,127.03,127.13,13012.0
2025-05-29 12:15:00,127.11,127.2,127.04,127.11,20125.0,127.11,127.2,127.04,127.11,20125.0
2025-05-29 12:20:00,127.09,127.13,127.02,127.09,14400.0,127.09,127.13,127.02,127.09,14400.0
2025-05-29 12:25:00,127.09,127.09,126.97,127.05,12540.0,127.09,127.09,126.97,127.05,12540.0
2025-05-29 12:30:00,127.06,127.11,126.96,126.99,12236.0,127.06,127.11,126.96,126.99,12236.0
2025-05-29 12:35:00,127.02,127.06,126.95,127.0,15932.0,127.02,127.06,126.95,127.0,15932.0
2025-05-29 12:40:00,127.01,127.11,126.98,127.09,20939.0,127.01,127.11,126.98,127.09,20939.0
2025-05-29 12:45:00,127.09,127.11,126.92,126.97,23997.0,127.09,127.11,126.92,126.97,23997.0
2025-05-29 12:50:00,126.93,127.01,126.9,127.0,17705.0,126.93,127.01,126.9,127.0,17705.0
2025-05-29 12:55:00,127.0,127.17,126.97,127.06,19134.0,127.0,127.17,126.97,127.06,19134.0
2025-05-29 13:00:00,127.06,127.13,127.03,127.11,11399.0,127.06,127.13,127.03,127.11,11399.0
2025-05-29 13:05:00,127.14,127.18,127.05,127.1,28943.0,127.14,127.18,127.05,127.1,28943.0
2025-05-29 13:10:00,127.07,127.18,127.05,127.17,27299.0,127.07,127.18,127.05,127.17,27299.0
2025-05-29 13:15:00,127.19,127.19,127.03,127.09,45740.0,127.19,127.19,127.03,127.09,45740.0
2025-05-29 13:20:00,127.09,127.11,127.03,127.11,38943.0,127.09,127.11,127.03,127.11,38943.0
2025-05-29 13:25:00,127.11,127.18,127.1,127.15,27384.0,127.11,127.18,127.1,127.15,27384.0
2025-05-29 13:30:00,127.16,127.24,127.13,127.14,17634.0,127.16,127.24,127.13,127.14,17634.0
2025-05-29 13:35:00,127.14,127.16,127.06,127.13,24013.0,127.14,127.16,127.06,127.13,24013.0
2025-05-29 13:40:00,127.13,127.16,126.96,127.0,88965.0,127.13,127.16,126.96,127.0,88965.0
2025-05-29 13:45:00,127.01,127.02,126.8,126.81,23446.0,127.01,127.02,126.8,126.81,23446.0
2025-05-29 13:50:00,126.84,126.87,126.73,126.74,15261.0,126.84,126.87,126.73,126.74,15261.0
2025-05-29 13:55:00,126.72,126.82,126.7,126.8,14109.0,126.72,126.82,126.7,126.8,14109.0
2025-05-29 14:00:00,126.82,126.9,126.73,126.76,20779.0,126.82,126.9,126.73,126.76,20779.0
2025-05-29 14:05:00,126.76,126.84,126.72,126.76,19116.0,126.76,126.84,126.72,126.76,19116.0
2025-05-29 14:10:00,126.75,126.87,126.73,126.87,16233.0,126.75,126.87,126.73,126.87,16233.0
2025-05-29 14:15:00,126.83,126.86,126.72,126.75,22853.0,126.83,126.86,126.72,126.75,22853.0
2025-05-29 14:20:00,126.75,126.9,126.71,126.88,22242.0,126.75,126.9,126.71,126.88,22242.0
2025-05-29 14:25:00,126.87,126.9,126.78,126.8,11644.0,126.87,126.9,126.78,126.8,11644.0
2025-05-29 14:30:00,126.8,126.82,126.72,126.78,19284.0,126.8,126.82,126.72,126.78,19284.0
2025-05-29 14:35:00,126.77,126.84,126.76,126.81,20352.0,126.77,126.84,126.76,126.81,20352.0
2025-05-29 14:40:00,126.81,126.85,126.74,126.77,13717.0,126.81,126.85,126.74,126.77,13717.0
2025-05-29 14:45:00,126.77,126.89,126.75,126.88,20861.0,126.77,126.89,126.75,126.88,20861.0
2025-05-29 14:50:00,126.89,126.97,126.85,126.87,11433.0,126.89,126.97,126.85,126.87,11433.0
2025-05-29 14:55:00,126.87,126.9,126.78,126.84,39004.0,126.87,126.9,126.78,126.84,39004.0
2025-05-29 15:00:00,126.85,126.98,126.8,126.91,21702.0,126.85,126.98,126.8,126.91,21702.0
2025-05-29 15:05:00,126.91,126.92,126.8,126.83,25827.0,126.91,126.92,126.8,126.83,25827.0
2025-05-29 15:10:00,126.85,126.87,126.74,126.77,26331.0,126.85,126.87,126.74,126.77,26331.0
2025-05-29 15:15:00,126.76,126.83,126.72,126.74,57896.0,126.76,126.83,126.72,126.74,57896.0
2025-05-29 15:20:00,126.73,126.99,126.7,126.96,31659.0,126.73,126.99,126.7,126.96,31659.0
2025-05-29 15:25:00,126.94,126.98,126.79,126.82,38216.0,126.94,126.98,126.79,126.82,38216.0
2025-05-29 15:30:00,126.82,126.99,126.8,126.96,48200.0,126.82,126.99,126.8,126.96,48200.0
2025-05-29 15:35:00,126.96,127.04,126.93,126.97,42724.0,126.96,127.04,126.93,126.97,42724.0
2025-05-29 15:40:00,126.97,127.07,126.96,127.03,56253.0,126.97,127.07,126.96,127.03,56253.0
2025-05-29 15:45:00,127.03,127.12,126.96,126.98,61361.0,127.03,127.12,126.96,126.98,61361.0
2025-05-29 15:50:00,127.0,127.05,126.73,126.8,107863.0,127.0,127.05,126.73,126.8,107863.0
2025-05-29 15:55:00,126.78,127.09,126.74,127.06,490615.0,126.78,127.09,126.74,127.06,490615.0
2025-05-30 09:30:00,127.15,127.15,126.32,127.11,102646.0,127.15,127.15,126.32,127.11,102646.0
2025-05-30 09:35:00,127.09,127.28,126.93,127.12,18031.0,127.09,127.28,126.93,127.12,18031.0
2025-05-30 09:40:00,127.08,127.23,127.04,127.19,14867.0,127.08,127.23,127.04,127.19,14867.0
2025-05-30 09:45:00,127.19,127.29,126.97,126.98,18325.0,127.19,127.29,126.97,126.98,18325.0
2025-05-30 09:50:00,126.99,127.04,126.85,126.95,12299.0,126.99,127.04,126.85,126.95,12299.0
2025-05-30 09:55:00,126.97,127.04,126.82,126.85,20242.0,126.97,127.04,126.82,126.85,20242.0
2025-05-30 10:00:00,126.84,127.0,126.72,126.77,16817.0,126.84,127.0,126.72,126.77,16817.0
2025-05-30 10:05:00,126.77,126.81,126.67,126.71,14828.0,126.77,126.81,126.67,126.71,14828.0
2025-05-30 10:10:00,126.68,126.88,126.59,126.81,24325.0,126.68,126.88,126.59,126.81,24325.0
2025-05-30 10:15:00,126.81,126.83,126.74,126.8,23158.0,126.81,126.83,126.74,126.8,23158.0
2025-05-30 10:20:00,126.8,126.94,126.74,126.91,22321.0,126.8,126.94,126.74,126.91,22321.0
2025-05-30 10:25:00,126.94,127.0,126.81,126.82,34796.0,126.94,127.0,126.81,126.82,34796.0
2025-05-30 10:30:00,126.83,126.88,126.7,126.73,30860.0,126.83,126.88,126.7,126.73,30860.0
2025-05-30 10:35:00,126.73,126.77,126.61,126.65,22042.0,126.73,126.77,126.61,126.65,22042.0
2025-05-30 10:40:00,126.65,126.67,126.41,126.47,17023.0,126.65,126.67,126.41,126.47,17023.0
2025-05-30 10:45:00,126.47,126.61,126.43,126.57,20110.0,126.47,126.61,126.43,126.57,20110.0
2025-05-30 10:50:00,126.57,126.65,126.45,126.52,64089.0,126.57,126.65,126.45,126.52,64089.0
2025-05-30 10:55:00,126.52,126.65,126.42,126.48,17181.0,126.52,126.65,126.42,126.48,17181.0
2025-05-30 11:00:00,126.48,126.49,126.37,126.4,15311.0,126.48,126.49,126.37,126.4,15311.0
2025-05-30 11:05:00,126.4,126.43,126.21,126.31,21570.0,126.4,126.43,126.21,126.31,21570.0
2025-05-30 11:10:00,126.31,126.42,126.3,126.34,11454.0,126.31,126.42,126.3,126.34,11454.0
2025-05-30 11:15:00,126.34,126.34,126.25,126.3,13214.0,126.34,126.34,126.25,126.3,13214.0
2025-05-30 11:20:00,126.32,126.56,126.32,126.54,16273.0,126.32,126.56,126.32,126.54,16273.0
2025-05-30 11:25:00,126.52,126.67,126.51,126.66,14090.0,126.52,126.67,126.51,126.66,14090.0
2025-05-30 11:30:00,126.64,126.66,126.47,126.55,64041.0,126.64,126.66,126.47,126.55,64041.0
2025-05-30 11:35:00,126.54,126.66,126.52,126.57,33388.0,126.54,126.66,126.52,126.57,33388.0
2025-05-30 11:40:00,126.57,126.61,126.54,126.6,24546.0,126.57,126.61,126.54,126.6,24546.0
2025-05-30 11:45:00,126.59,126.61,126.51,126.6,35121.0,126.59,126.61,126.51,126.6,35121.0
2025-05-30 11:50:00,126.61,126.67,126.57,126.63,19845.0,126.61,126.67,126.57,126.63,19845.0
2025-05-30 11:55:00,126.63,126.73,126.61,126.64,13776.0,126.63,126.73,126.61,126.64,13776.0
2025-05-30 12:00:00,126.64,126.64,126.53,126.55,7971.0,126.64,126.64,126.53,126.55,7971.0
2025-05-30 12:05:00,126.57,126.76,126.57,126.67,21903.0,126.57,126.76,126.57,126.67,21903.0
2025-05-30 12:10:00,126.67,126.73,126.64,126.64,12558.0,126.67,126.73,126.64,126.64,12558.0
2025-05-30 12:15:00,126.66,126.71,126.44,126.54,14125.0,126.66,126.71,126.44,126.54,14125.0
2025-05-30 12:20:00,126.54,126.62,126.5,126.54,6976.0,126.54,126.62,126.5,126.54,6976.0
2025-05-30 12:25:00,126.55,126.6,126.31,126.35,26114.0,126.55,126.6,126.31,126.35,26114.0
2025-05-30 12:30:00,126.36,126.39,126.2,126.39,16724.0,126.36,126.39,126.2,126.39,16724.0
2025-05-30 12:35:00,126.38,126.55,126.37,126.51,15082.0,126.38,126.55,126.37,126.51,15082.0
2025-05-30 12:40:00,126.54,126.59,126.39,126.41,15766.0,126.54,126.59,126.39,126.41,15766.0
2025-05-30 12:45:00,126.4,126.43,126.33,126.4,13391.0,126.4,126.43,126.33,126.4,13391.0
2025-05-30 12:50:00,126.39,126.49,126.37,126.41,11134.0,126.39,126.49,126.37,126.41,11134.0
2025-05-30 12:55:00,126.41,126.43,126.3,126.35,24673.0,126.41,126.43,126.3,126.35,24673.0
2025-05-30 13:00:00,126.35,126.37,126.27,126.33,23590.0,126.35,126.37,126.27,126.33,23590.0
2025-05-30 13:05:00,126.31,126.42,126.25,126.39,22972.0,126.31,126.42,126.25,126.39,22972.0
2025-05-30 13:10:00,126.39,126.4,126.26,126.35,15490.0,126.39,126.4,126.26,126.35,15490.0
2025-05-30 13:15:00,126.34,126.5,126.3,126.5,10268.0,126.34,126.5,126.3,126.5,10268.0
2025-05-30 13:20:00,126.5,126.5,126.38,126.41,9015.0,126.5,126.5,126.38,126.41,9015.0
2025-05-30 13:25:00,126.41,126.43,126.33,126.38,9948.0,126.41,126.43,126.33,126.38,9948.0
2025-05-30 13:30:00,126.39,126.52,126.39,126.48,9776.0,126.39,126.52,126.39,126.48,9776.0
2025-05-30 13:35:00,126.49,126.52,126.41,126.48,9665.0,126.49,126.52,126.41,126.48,9665.0
2025-05-30 13:40:00,126.48,126.52,126.45,126.45,10440.0,126.48,126.52,126.45,126.45,10440.0
2025-05-30 13:45:00,126.42,126.59,126.41,126.55,13211.0,126.42,126.59,126.41,126.55,13211.0
2025-05-30 13:50:00,126.58,126.72,126.58,126.72,10100.0,126.58,126.72,126.58,126.72,10100.0
2025-05-30 13:55:00,126.72,126.73,126.56,126.59,11027.0,126.72,126.73,126.56,126.59,11027.0
2025-05-30 14:00:00,126.57,126.88,126.56,126.88,32888.0,126.57,126.88,126.56,126.88,32888.0
2025-05-30 14:05:00,126.88,126.92,126.81,126.9,15837.0,126.88,126.92,126.81,126.9,15837.0
2025-05-30 14:10:00,126.91,126.99,126.91,126.91,15340.0,126.91,126.99,126.91,126.91,15340.0
2025-05-30 14:15:00,126.91,127.09,126.89,127.06,28564.0,126.91,127.09,126.89,127.06,28564.0
2025-05-30 14:20:00,127.09,127.11,126.99,127.02,11207.0,127.09,127.11,126.99,127.02,11207.0
2025-05-30 14:25:00,127.02,127.12,127.0,127.03,17269.0,127.02,127.12,127.0,127.03,17269.0
2025-05-30 14:30:00,127.03,127.04,126.89,126.89,10282.0,127.03,127.04,126.89,126.89,10282.0
2025-05-30 14:35:00,126.91,126.96,126.89,126.96,13317.0,126.91,126.96,126.89,126.96,13317.0
2025-05-30 14:40:00,126.96,126.97,126.87,126.9,9495.0,126.96,126.97,126.87,126.9,9495.0
2025-05-30 14:45:00,126.9,127.0,126.89,126.99,25770.0,126.9,127.0,126.89,126.99,25770.0
2025-05-30 14:50:00,126.99,127.05,126.94,127.03,13143.0,126.99,127.05,126.94,127.03,13143.0
2025-05-30 14:55:00,127.01,127.03,126.97,127.0,8457.0,127.01,127.03,126.97,127.0,8457.0
2025-05-30 15:00:00,127.0,127.05,126.96,127.04,19081.0,127.0,127.05,126.96,127.04,19081.0
2025-05-30 15:05:00,127.03,127.07,126.97,126.98,32182.0,127.03,127.07,126.97,126.98,32182.0
2025-05-30 15:10:00,126.97,126.98,126.85,126.93,20913.0,126.97,126.98,126.85,126.93,20913.0
2025-05-30 15:15:00,126.94,127.07,126.91,127.01,35883.0,126.94,127.07,126.91,127.01,35883.0
2025-05-30 15:20:00,127.01,127.04,126.98,127.03,19029.0,127.01,127.04,126.98,127.03,19029.0
2025-05-30 15:25:00,127.04,127.13,127.0,127.02,23377.0,127.04,127.13,127.0,127.02,23377.0
2025-05-30 15:30:00,127.02,127.14,126.93,127.13,25636.0,127.02,127.14,126.93,127.13,25636.0
2025-05-30 15:35:00,127.11,127.24,127.03,127.06,46286.0,127.11,127.24,127.03,127.06,46286.0
2025-05-30 15:40:00,127.04,127.05,126.78,126.93,54975.0,127.04,127.05,126.78,126.93,54975.0
2025-05-30 15:45:00,126.92,126.92,126.78,126.9,44452.0,126.92,126.92,126.78,126.9,44452.0
2025-05-30 15:50:00,126.9,127.07,126.74,126.76,100779.0,126.9,127.07,126.74,126.76,100779.0
2025-05-30 15:55:00,126.77,126.94,126.65,126.78,515084.0,126.77,126.94,126.65,126.78,515084.0
2025-06-02 09:30:00,126.25,126.76,125.87,126.01,126937.0,126.25,126.76,125.87,126.01,126937.0
2025-06-02 09:35:00,126.05,126.14,125.92,125.99,35446.0,126.05,126.14,125.92,125.99,35446.0
2025-06-02 09:40:00,125.98,126.69,125.98,126.69,63600.0,125.98,126.69,125.98,126.69,63600.0
2025-06-02 09:45:00,126.69,126.75,126.53,126.56,32896.0,126.69,126.75,126.53,126.56,32896.0
2025-06-02 09:50:00,126.56,126.56,126.25,126.26,24246.0,126.56,126.56,126.25,126.26,24246.0
2025-06-02 09:55:00,126.3,126.3,126.07,126.1,20468.0,126.3,126.3,126.07,126.1,20468.0
2025-06-02 10:00:00,126.06,126.23,125.96,126.1,42238.0,126.06,126.23,125.96,126.1,42238.0
2025-06-02 10:05:00,126.11,126.25,126.06,126.16,29609.0,126.11,126.25,126.06,126.16,29609.0
2025-06-02 10:10:00,126.15,126.26,126.02,126.13,31617.0,126.15,126.26,126.02,126.13,31617.0
2025-06-02 10:15:00,126.13,126.42,126.08,126.34,36023.0,126.13,126.42,126.08,126.34,36023.0
2025-06-02 10:20:00,126.34,126.39,126.22,126.26,20644.0,126.34,126.39,126.22,126.26,20644.0
2025-06-02 10:25:00,126.26,126.38,126.25,126.34,26184.0,126.26,126.38,126.25,126.34,26184.0
2025-06-02 10:30:00,126.32,126.54,126.27,126.53,26499.0,126.32,126.54,126.27,126.53,26499.0
2025-06-02 10:35:00,126.55,126.57,126.36,126.43,25942.0,126.55,126.57,126.36,126.43,25942.0
2025-06-02 10:40:00,126.45,126.56,126.41,126.56,15079.0,126.45,126.56,126.41,126.56,15079.0
2025-06-02 10:45:00,126.51,126.59,126.51,126.56,16996.0,126.51,126.59,126.51,126.56,16996.0
2025-06-02 10:50:00,126.56,126.68,126.49,126.62,24803.0,126.56,126.68,126.49,126.62,24803.0
2025-06-02 10:55:00,126.61,126.81,126.6,126.76,26134.0,126.61,126.81,126.6,126.76,26134.0
2025-06-02 11:00:00,126.76,126.89,126.72,126.89,61614.0,126.76,126.89,126.72,126.89,61614.0
2025-06-02 11:05:00,126.87,126.98,126.83,126.94,20986.0,126.87,126.98,126.83,126.94,20986.0
2025-06-02 11:10:00,126.92,127.06,126.88,127.02,15084.0,126.92,127.06,126.88,127.02,15084.0
2025-06-02 11:15:00,126.98,126.98,126.89,126.95,40827.0,126.98,126.98,126.89,126.95,40827.0
2025-06-02 11:20:00,126.95,127.13,126.94,127.11,24814.0,126.95,127.13,126.94,127.11,24814.0
2025-06-02 11:25:00,127.11,127.11,126.9,126.95,22032.0,127.11,127.11,126.9,126.95,22032.0
2025-06-02 11:30:00,126.95,127.08,126.94,127.01,22620.0,126.95,127.08,126.94,127.01,22620.0
2025-06-02 11:35:00,127.05,127.08,127.0,127.02,17926.0,127.05,127.08,127.0,127.02,17926.0
2025-06-02 11:40:00,127.03,127.19,127.02,127.17,17414.0,127.03,127.19,127.02,127.17,17414.0
2025-06-02 11:45:00,127.17,127.27,127.15,127.26,15266.0,127.17,127.27,127.15,127.26,15266.0
2025-06-02 11:50:00,127.26,127.39,127.24,127.37,14061.0,127.26,127.39,127.24,127.37,14061.0
2025-06-02 11:55:00,127.37,127.41,127.3,127.36,12947.0,127.37,127.41,127.3,127.36,12947.0
2025-06-02 12:00:00,127.36,127.4,127.31,127.36,14532.0,127.36,127.4,127.31,127.36,14532.0
2025-06-02 12:05:00,127.36,127.36,127.25,127.27,21627.0,127.36,127.36,127.25,127.27,21627.0
2025-06-02 12:10:00,127.27,127.29,127.25,127.28,13034.0,127.27,127.29,127.25,127.28,13034.0
2025-06-02 12:15:00,127.27,127.34,127.21,127.33,21892.0,127.27,127.34,127.21,127.33,21892.0
2025-06-02 12:20:00,127.33,127.35,127.26,127.3,27671.0,127.33,127.35,127.26,127.3,27671.0
2025-06-02 12:25:00,127.3,127.34,127.26,127.28,14521.0,127.3,127.34,127.26,127.28,14521.0
2025-06-02 12:30:00,127.29,127.3,127.18,127.29,14545.0,127.29,127.3,127.18,127.29,14545.0
2025-06-02 12:35:00,127.29,127.31,127.23,127.27,14109.0,127.29,127.31,127.23,127.27,14109.0
2025-06-02 12:40:00,127.29,127.29,127.2,127.2,19279.0,127.29,127.29,127.2,127.2,19279.0
2025-06-02 12:45:00,127.21,127.21,127.06,127.06,15734.0,127.21,127.21,127.06,127.06,15734.0
2025-06-02 12:50:00,127.07,127.22,127.04,127.22,16018.0,127.07,127.22,127.04,127.22,16018.0
2025-06-02 12:55:00,127.24,127.3,127.22,127.29,11934.0,127.24,127.3,127.22,127.29,11934.0
2025-06-02 13:00:00,127.3,127.32,127.2,127.2,14796.0,127.3,127.32,127.2,127.2,14796.0
2025-06-02 13:05:00,127.21,127.37,127.2,127.36,20373.0,127.21,127.37,127.2,127.36,20373.0
2025-06-02 13:10:00,127.34,127.38,127.33,127.34,21118.0,127.34,127.38,127.33,127.34,21118.0
2025-06-02 13:15:00,127.34,127.41,127.32,127.4,16484.0,127.34,127.41,127.32,127.4,16484.0
2025-06-02 13:20:00,127.39,127.41,127.29,127.34,26148.0,127.39,127.41,127.29,127.34,26148.0
2025-06-02 13:25:00,127.34,127.39,127.3,127.32,31072.0,127.34,127.39,127.3,127.32,31072.0
2025-06-02 13:30:00,127.33,127.37,127.3,127.36,24397.0,127.33,127.37,127.3,127.36,24397.0
2025-06-02 13:35:00,127.37,127.37,127.31,127.33,19041.0,127.37,127.37,127.31,127.33,19041.0
2025-06-02 13:40:00,127.33,127.38,127.29,127.31,22596.0,127.33,127.38,127.29,127.31,22596.0
2025-06-02 13:45:00,127.29,127.3,127.19,127.23,22407.0,127.29,127.3,127.19,127.23,22407.0
2025-06-02 13:50:00,127.22,127.38,127.19,127.37,45416.0,127.22,127.38,127.19,127.37,45416.0
2025-06-02 13:55:00,127.37,127.43,127.33,127.39,35377.0,127.37,127.43,127.33,127.39,35377.0
2025-06-02 14:00:00,127.39,127.63,127.37,127.61,29984.0,127.39,127.63,127.37,127.61,29984.0
2025-06-02 14:05:00,127.61,127.63,127.57,127.61,31524.0,127.61,127.63,127.57,127.61,31524.0
2025-06-02 14:10:00,127.6,127.82,127.59,127.79,28416.0,127.6,127.82,127.59,127.79,28416.0
2025-06-02 14:15:00,127.79,127.91,127.79,127.84,32555.0,127.79,127.91,127.79,127.84,32555.0
2025-06-02 14:20:00,127.83,128.06,127.83,127.98,72992.0,127.83,128.06,127.83,127.98,72992.0
2025-06-02 14:25:00,127.99,128.15,127.98,128.12,47645.0,127.99,128.15,127.98,128.12,47645.0
2025-06-02 14:30:00,128.13,128.2,128.05,128.06,32988.0,128.13,128.2,128.05,128.06,32988.0
2025-06-02 14:35:00,128.06,128.17,128.04,128.04,36325.0,128.06,128.17,128.04,128.04,36325.0
2025-06-02 14:40:00,128.06,128.06,127.98,128.02,31251.0,128.06,128.06,127.98,128.02,31251.0
2025-06-02 14:45:00,128.0,128.03,127.93,127.95,21325.0,128.0,128.03,127.93,127.95,21325.0
2025-06-02 14:50:00,127.93,128.03,127.93,127.98,22543.0,127.93,128.03,127.93,127.98,22543.0
2025-06-02 14:55:00,127.98,128.08,127.97,128.06,27688.0,127.98,128.08,127.97,128.06,27688.0
2025-06-02 15:00:00,128.09,128.11,128.03,128.11,30399.0,128.09,128.11,128.03,128.11,30399.0
2025-06-02 15:05:00,128.1,128.1,127.96,128.05,27924.0,128.1,128.1,127.96,128.05,27924.0
2025-06-02 15:10:00,128.05,128.11,127.96,127.97,32907.0,128.05,128.11,127.96,127.97,32907.0
2025-06-02 15:15:00,127.98,128.04,127.98,128.02,24097.0,127.98,128.04,127.98,128.02,24097.0
2025-06-02 15:20:00,128.01,128.18,127.99,128.16,33321.0,128.01,128.18,127.99,128.16,33321.0
2025-06-02 15:25:00,128.16,128.17,128.08,128.12,34375.0,128.16,128.17,128.08,128.12,34375.0
2025-06-02 15:30:00,128.11,128.21,128.09,128.13,38502.0,128.11,128.21,128.09,128.13,38502.0
2025-06-02 15:35:00,128.13,128.17,128.08,128.14,48049.0,128.13,128.17,128.08,128.14,48049.0
2025-06-02 15:40:00,128.15,128.23,128.08,128.23,58637.0,128.15,128.23,128.08,128.23,58637.0
2025-06-02 15:45:00,128.22,128.26,128.14,128.15,71311.0,128.22,128.26,128.14,128.15,71311.0
2025-06-02 15:50:00,128.16,128.36,128.1,128.33,99532.0,128.16,128.36,128.1,128.33,99532.0
2025-06-02 15:55:00,128.34,128.46,128.32,128.41,322916.0,128.34,128.46,128.32,128.41,322916.0
2025-06-03 09:30:00,128.24,128.24,127.17,127.76,200935.0,128.24,128.24,127.17,127.76,200935.0
2025-06-03 09:35:00,127.82,128.0,127.68,127.9,78864.0,127.82,128.0,127.68,127.9,78864.0
2025-06-03 09:40:00,127.96,128.13,127.91,127.99,21323.0,127.96,128.13,127.91,127.99,21323.0
2025-06-03 09:45:00,128.01,128.04,127.74,127.94,44863.0,128.01,128.04,127.74,127.94,44863.0
2025-06-03 09:50:00,127.95,127.98,127.83,127.94,12650.0,127.95,127.98,127.83,127.94,12650.0
2025-06-03 09:55:00,127.94,127.95,127.71,127.75,50554.0,127.94,127.95,127.71,127.75,50554.0
2025-06-03 10:00:00,127.78,127.78,127.49,127.52,34675.0,127.78,127.78,127.49,127.52,34675.0
2025-06-03 10:05:00,127.51,127.6,127.39,127.59,18553.0,127.51,127.6,127.39,127.59,18553.0
2025-06-03 10:10:00,127.6,127.65,127.38,127.43,51489.0,127.6,127.65,127.38,127.43,51489.0
2025-06-03 10:15:00,127.38,127.41,127.13,127.27,18849.0,127.38,127.41,127.13,127.27,18849.0
2025-06-03 10:20:00,127.29,127.44,127.13,127.29,20902.0,127.29,127.44,127.13,127.29,20902.0
2025-06-03 10:25:00,127.27,127.47,127.22,127.39,22268.0,127.27,127.47,127.22,127.39,22268.0
2025-06-03 10:30:00,127.41,127.44,127.29,127.31,32466.0,127.41,127.44,127.29,127.31,32466.0
2025-06-03 10:35:00,127.34,127.46,127.28,127.32,16270.0,127.34,127.46,127.28,127.32,16270.0
2025-06-03 10:40:00,127.32,127.48,127.3,127.48,29169.0,127.32,127.48,127.3,127.48,29169.0
2025-06-03 10:45:00,127.47,127.51,127.36,127.42,38855.0,127.47,127.51,127.36,127.42,38855.0
2025-06-03 10:50:00,127.43,127.48,127.32,127.4,22553.0,127.43,127.48,127.32,127.4,22553.0
2025-06-03 10:55:00,127.4,127.41,127.18,127.21,22970.0,127.4,127.41,127.18,127.21,22970.0
2025-06-03 11:00:00,127.21,127.38,127.18,127.19,22100.0,127.21,127.38,127.18,127.19,22100.0
2025-06-03 11:05:00,127.19,127.19,126.96,126.96,35475.0,127.19,127.19,126.96,126.96,35475.0
2025-06-03 11:10:00,126.96,126.97,126.83,126.92,22511.0,126.96,126.97,126.83,126.92,22511.0
2025-06-03 11:15:00,126.92,127.13,126.88,127.03,31279.0,126.92,127.13,126.88,127.03,31279.0
2025-06-03 11:20:00,127.03,127.05,126.89,127.05,30169.0,127.03,127.05,126.89,127.05,30169.0
2025-06-03 11:25:00,127.04,127.08,126.92,126.98,23164.0,127.04,127.08,126.92,126.98,23164.0
2025-06-03 11:30:00,126.96,127.09,126.94,127.06,11850.0,126.96,127.09,126.94,127.06,11850.0
2025-06-03 11:35:00,127.06,127.19,127.06,127.18,12572.0,127.06,127.19,127.06,127.18,12572.0
2025-06-03 11:40:00,127.18,127.24,127.16,127.2,9375.0,127.18,127.24,127.16,127.2,9375.0
2025-06-03 11:45:00,127.19,127.3,127.15,127.3,19436.0,127.19,127.3,127.15,127.3,19436.0
2025-06-03 11:50:00,127.3,127.37,127.21,127.22,19670.0,127.3,127.37,127.21,127.22,19670.0
2025-06-03 11:55:00,127.25,127.35,127.2,127.35,14153.0,127.25,127.35,127.2,127.35,14153.0
2025-06-03 12:00:00,127.33,127.35,127.25,127.29,14912.0,127.33,127.35,127.25,127.29,14912.0
2025-06-03 12:05:00,127.28,127.41,127.22,127.41,25445.0,127.28,127.41,127.22,127.41,25445.0
2025-06-03 12:10:00,127.4,127.44,127.36,127.44,21520.0,127.4,127.44,127.36,127.44,21520.0
2025-06-03 12:15:00,127.44,127.61,127.42,127.6,20482.0,127.44,127.61,127.42,127.6,20482.0
2025-06-03 12:20:00,127.58,127.64,127.52,127.59,21695.0,127.58,127.64,127.52,127.59,21695.0
2025-06-03 12:25:00,127.6,127.68,127.58,127.67,18695.0,127.6,127.68,127.58,127.67,18695.0
2025-06-03 12:30:00,127.67,127.79,127.66,127.7,11732.0,127.67,127.79,127.66,127.7,11732.0
2025-06-03 12:35:00,127.72,127.84,127.68,127.71,25475.0,127.72,127.84,127.68,127.71,25475.0
2025-06-03 12:40:00,127.72,127.78,127.64,127.66,10919.0,127.72,127.78,127.64,127.66,10919.0
2025-06-03 12:45:00,127.64,127.69,127.56,127.66,15219.0,127.64,127.69,127.56,127.66,15219.0
2025-06-03 12:50:00,127.66,127.74,127.66,127.68,11646.0,127.66,127.74,127.66,127.68,11646.0
2025-06-03 12:55:00,127.69,127.69,127.6,127.63,14153.0,127.69,127.69,127.6,127.63,14153.0
2025-06-03 13:00:00,127.64,127.7,127.59,127.69,16757.0,127.64,127.7,127.59,127.69,16757.0
2025-06-03 13:05:00,127.71,127.8,127.69,127.74,15473.0,127.71,127.8,127.69,127.74,15473.0
2025-06-03 13:10:00,127.76,127.91,127.76,127.91,13673.0,127.76,127.91,127.76,127.91,13673.0
2025-06-03 13:15:00,127.91,127.94,127.89,127.9,12757.0,127.91,127.94,127.89,127.9,12757.0
2025-06-03 13:20:00,127.9,127.97,127.87,127.87,18264.0,127.9,127.97,127.87,127.87,18264.0
2025-06-03 13:25:00,127.87,127.98,127.87,127.95,15550.0,127.87,127.98,127.87,127.95,15550.0
2025-06-03 13:30:00,127.96,128.05,127.92,128.02,12645.0,127.96,128.05,127.92,128.02,12645.0
2025-06-03 13:35:00,128.0,128.12,127.99,128.12,10983.0,128.0,128.12,127.99,128.12,10983.0
2025-06-03 13:40:00,128.12,128.15,128.02,128.06,11854.0,128.12,128.15,128.02,128.06,11854.0
2025-06-03 13:45:00,128.07,128.08,127.98,128.0,18273.0,128.07,128.08,127.98,128.0,18273.0
2025-06-03 13:50:00,127.98,128.0,127.87,127.92,17868.0,127.98,128.0,127.87,127.92,17868.0
2025-06-03 13:55:00,127.93,127.97,127.9,127.93,16739.0,127.93,127.97,127.9,127.93,16739.0
2025-06-03 14:00:00,127.92,128.06,127.89,128.05,23326.0,127.92,128.06,127.89,128.05,23326.0
2025-06-03 14:05:00,128.06,128.1,128.01,128.03,41764.0,128.06,128.1,128.01,128.03,41764.0
2025-06-03 14:10:00,128.02,128.06,127.94,128.02,31264.0,128.02,128.06,127.94,128.02,31264.0
2025-06-03 14:15:00,128.04,128.19,128.04,128.16,22287.0,128.04,128.19,128.04,128.16,22287.0
2025-06-03 14:20:00,128.17,128.24,128.16,128.18,14869.0,128.17,128.24,128.16,128.18,14869.0
2025-06-03 14:25:00,128.18,128.29,128.16,128.25,33955.0,128.18,128.29,128.16,128.25,33955.0
2025-06-03 14:30:00,128.25,128.34,128.17,128.34,32081.0,128.25,128.34,128.17,128.34,32081.0
2025-06-03 14:35:00,128.34,128.36,128.25,128.36,38890.0,128.34,128.36,128.25,128.36,38890.0
2025-06-03 14:40:00,128.34,128.36,128.25,128.25,17443.0,128.34,128.36,128.25,128.25,17443.0
2025-06-03 14:45:00,128.24,128.26,128.13,128.14,33581.0,128.24,128.26,128.13,128.14,33581.0
2025-06-03 14:50:00,128.13,128.17,128.1,128.16,25289.0,128.13,128.17,128.1,128.16,25289.0
2025-06-03 14:55:00,128.16,128.18,128.04,128.09,22413.0,128.16,128.18,128.04,128.09,22413.0
2025-06-03 15:00:00,128.09,128.16,128.07,128.09,20201.0,128.09,128.16,128.07,128.09,20201.0
2025-06-03 15:05:00,128.09,128.09,128.04,128.06,13196.0,128.09,128.09,128.04,128.06,13196.0
2025-06-03 15:10:00,128.06,128.07,127.97,127.98,27121.0,128.06,128.07,127.97,127.98,27121.0
2025-06-03 15:15:00,127.99,128.0,127.87,127.96,40366.0,127.99,128.0,127.87,127.96,40366.0
2025-06-03 15:20:00,127.95,127.96,127.89,127.92,24363.0,127.95,127.96,127.89,127.92,24363.0
2025-06-03 15:25:00,127.92,127.99,127.89,127.98,28423.0,127.92,127.99,127.89,127.98,28423.0
2025-06-03 15:30:00,127.97,128.18,127.97,128.14,29966.0,127.97,128.18,127.97,128.14,29966.0
2025-06-03 15:35:00,128.15,128.24,128.13,128.22,24110.0,128.15,128.24,128.13,128.22,24110.0
2025-06-03 15:40:00,128.22,128.25,128.17,128.24,29819.0,128.22,128.25,128.17,128.24,29819.0
2025-06-03 15:45:00,128.24,128.24,128.04,128.09,83896.0,128.24,128.24,128.04,128.09,83896.0
2025-06-03 15:50:00,128.07,128.33,128.01,128.27,87871.0,128.07,128.33,128.01,128.27,87871.0
2025-06-03 15:55:00,128.28,128.4,128.12,128.14,278813.0,128.28,128.4,128.12,128.14,278813.0
2025-06-04 09:30:00,128.22,128.3,127.88,127.94,114243.0,128.22,128.3,127.88,127.94,114243.0
2025-06-04 09:35:00,127.93,127.94,127.55,127.7,60628.0,127.93,127.94,127.55,127.7,60628.0
2025-06-04 09:40:00,127.68,127.84,127.59,127.71,63247.0,127.68,127.84,127.59,127.71,63247.0
2025-06-04 09:45:00,127.71,128.03,127.66,128.03,30698.0,127.71,128.03,127.66,128.03,30698.0
2025-06-04 09:50:00,128.03,128.36,128.02,128.3,32409.0,128.03,128.36,128.02,128.3,32409.0
2025-06-04 09:55:00,128.3,128.75,128.26,128.6,73816.0,128.3,128.75,128.26,128.6,73816.0
2025-06-04 10:00:00,128.58,128.6,128.24,128.49,28531.0,128.58,128.6,128.24,128.49,28531.0
2025-06-04 10:05:00,128.46,128.6,128.24,128.24,41224.0,128.46,128.6,128.24,128.24,41224.0
2025-06-04 10:10:00,128.28,128.28,128.13,128.23,28686.0,128.28,128.28,128.13,128.23,28686.0
2025-06-04 10:15:00,128.25,128.27,128.06,128.09,17141.0,128.25,128.27,128.06,128.09,17141.0
2025-06-04 10:20:00,128.12,128.17,128.07,128.11,24347.0,128.12,128.17,128.07,128.11,24347.0
2025-06-04 10:25:00,128.08,128.28,128.05,128.27,21939.0,128.08,128.28,128.05,128.27,21939.0
2025-06-04 10:30:00,128.28,128.43,128.27,128.38,22674.0,128.28,128.43,128.27,128.38,22674.0
2025-06-04 10:35:00,128.35,128.51,128.34,128.5,25554.0,128.35,128.51,128.34,128.5,25554.0
2025-06-04 10:40:00,128.48,128.49,128.24,128.24,31516.0,128.48,128.49,128.24,128.24,31516.0
2025-06-04 10:45:00,128.29,128.43,128.27,128.33,24968.0,128.29,128.43,128.27,128.33,24968.0
2025-06-04 10:50:00,128.33,128.35,128.11,128.13,28549.0,128.33,128.35,128.11,128.13,28549.0
2025-06-04 10:55:00,128.14,128.28,128.11,128.27,10970.0,128.14,128.28,128.11,128.27,10970.0
2025-06-04 11:00:00,128.29,128.29,128.17,128.21,12430.0,128.29,128.29,128.17,128.21,12430.0
2025-06-04 11:05:00,128.22,128.36,128.14,128.28,16947.0,128.22,128.36,128.14,128.28,16947.0
2025-06-04 11:10:00,128.26,128.36,128.23,128.34,27284.0,128.26,128.36,128.23,128.34,27284.0
2025-06-04 11:15:00,128.33,128.47,128.33,128.44,17093.0,128.33,128.47,128.33,128.44,17093.0
2025-06-04 11:20:00,128.44,128.54,128.42,128.5,23212.0,128.44,128.54,128.42,128.5,23212.0
2025-06-04 11:25:00,128.51,128.54,128.39,128.44,30645.0,128.51,128.54,128.39,128.44,30645.0
2025-06-04 11:30:00,128.44,128.61,128.43,128.59,13446.0,128.44,128.61,128.43,128.59,13446.0
2025-06-04 11:35:00,128.58,128.61,128.46,128.56,11295.0,128.58,128.61,128.46,128.56,11295.0
2025-06-04 11:40:00,128.55,128.63,128.47,128.53,12911.0,128.55,128.63,128.47,128.53,12911.0
2025-06-04 11:45:00,128.55,128.68,128.54,128.68,16457.0,128.55,128.68,128.54,128.68,16457.0
2025-06-04 11:50:00,128.69,128.74,128.65,128.66,9358.0,128.69,128.74,128.65,128.66,9358.0
2025-06-04 11:55:00,128.65,128.73,128.65,128.72,12465.0,128.65,128.73,128.65,128.72,12465.0
2025-06-04 12:00:00,128.72,128.72,128.53,128.53,7060.0,128.72,128.72,128.53,128.53,7060.0
2025-06-04 12:05:00,128.55,128.67,128.52,128.66,14597.0,128.55,128.67,128.52,128.66,14597.0
2025-06-04 12:10:00,128.66,128.68,128.43,128.47,7388.0,128.66,128.68,128.43,128.47,7388.0
2025-06-04 12:15:00,128.47,128.54,128.44,128.52,11668.0,128.47,128.54,128.44,128.52,11668.0
2025-06-04 12:20:00,128.52,128.57,128.49,128.53,12098.0,128.52,128.57,128.49,128.53,12098.0
2025-06-04 12:25:00,128.55,128.55,128.42,128.43,7673.0,128.55,128.55,128.42,128.43,7673.0
2025-06-04 12:30:00,128.43,128.57,128.41,128.52,11508.0,128.43,128.57,128.41,128.52,11508.0
2025-06-04 12:35:00,128.52,128.6,128.46,128.51,7804.0,128.52,128.6,128.46,128.51,7804.0
2025-06-04 12:40:00,128.53,128.65,128.53,128.59,15267.0,128.53,128.65,128.53,128.59,15267.0
2025-06-04 12:45:00,128.61,128.81,128.61,128.78,25094.0,128.61,128.81,128.61,128.78,25094.0
2025-06-04 12:50:00,128.79,128.82,128.73,128.77,15735.0,128.79,128.82,128.73,128.77,15735.0
2025-06-04 12:55:00,128.77,128.81,128.76,128.81,8045.0,128.77,128.81,128.76,128.81,8045.0
2025-06-04 13:00:00,128.81,128.9,128.78,128.86,15256.0,128.81,128.9,128.78,128.86,15256.0
2025-06-04 13:05:00,128.88,128.92,128.85,128.9,20603.0,128.88,128.92,128.85,128.9,20603.0
2025-06-04 13:10:00,128.9,128.94,128.84,128.84,10832.0,128.9,128.94,128.84,128.84,10832.0
2025-06-04 13:15:00,128.84,128.86,128.82,128.86,11849.0,128.84,128.86,128.82,128.86,11849.0
2025-06-04 13:20:00,128.86,128.9,128.79,128.83,23216.0,128.86,128.9,128.79,128.83,23216.0
2025-06-04 13:25:00,128.82,128.9,128.8,128.89,11709.0,128.82,128.9,128.8,128.89,11709.0
2025-06-04 13:30:00,128.89,128.99,128.88,128.98,25273.0,128.89,128.99,128.88,128.98,25273.0
2025-06-04 13:35:00,128.99,129.03,128.96,128.98,44855.0,128.99,129.03,128.96,128.98,44855.0
2025-06-04 13:40:00,128.98,128.98,128.83,128.83,11952.0,128.98,128.98,128.83,128.83,11952.0
2025-06-04 13:45:00,128.83,128.85,128.8,128.83,10571.0,128.83,128.85,128.8,128.83,10571.0
2025-06-04 13:50:00,128.83,128.98,128.79,128.96,27467.0,128.83,128.98,128.79,128.96,27467.0
2025-06-04 13:55:00,128.96,129.0,128.94,128.94,28117.0,128.96,129.0,128.94,128.94,28117.0
2025-06-04 14:00:00,128.95,129.04,128.93,129.0,19414.0,128.95,129.04,128.93,129.0,19414.0
2025-06-04 14:05:00,129.0,129.0,128.89,128.89,14651.0,129.0,129.0,128.89,128.89,14651.0
2025-06-04 14:10:00,128.9,128.9,128.84,128.86,17454.0,128.9,128.9,128.84,128.86,17454.0
2025-06-04 14:15:00,128.86,128.91,128.83,128.9,20463.0,128.86,128.91,128.83,128.9,20463.0
2025-06-04 14:20:00,128.9,129.07,128.9,128.99,27466.0,128.9,129.07,128.9,128.99,27466.0
2025-06-04 14:25:00,128.97,129.07,128.93,129.0,28604.0,128.97,129.07,128.93,129.0,28604.0
2025-06-04 14:30:00,129.03,129.03,128.87,128.93,19751.0,129.03,129.03,128.87,128.93,19751.0
2025-06-04 14:35:00,128.92,128.94,128.81,128.85,26848.0,128.92,128.94,128.81,128.85,26848.0
2025-06-04 14:40:00,128.86,128.86,128.78,128.8,12540.0,128.86,128.86,128.78,128.8,12540.0
2025-06-04 14:45:00,128.79,128.84,128.7,128.72,23886.0,128.79,128.84,128.7,128.72,23886.0
2025-06-04 14:50:00,128.72,128.72,128.6,128.69,28473.0,128.72,128.72,128.6,128.69,28473.0
2025-06-04 14:55:00,128.68,128.71,128.59,128.62,25841.0,128.68,128.71,128.59,128.62,25841.0
2025-06-04 15:00:00,128.64,128.65,128.56,128.59,22834.0,128.64,128.65,128.56,128.59,22834.0
2025-06-04 15:05:00,128.6,128.61,128.55,128.59,27113.0,128.6,128.61,128.55,128.59,27113.0
2025-06-04 15:10:00,128.59,128.66,128.57,128.58,25056.0,128.59,128.66,128.57,128.58,25056.0
2025-06-04 15:15:00,128.6,128.6,128.44,128.48,22639.0,128.6,128.6,128.44,128.48,22639.0
2025-06-04 15:20:00,128.47,128.51,128.41,128.51,35496.0,128.47,128.51,128.41,128.51,35496.0
2025-06-04 15:25:00,128.51,128.63,128.5,128.58,24137.0,128.51,128.63,128.5,128.58,24137.0
2025-06-04 15:30:00,128.58,128.7,128.58,128.67,30173.0,128.58,128.7,128.58,128.67,30173.0
2025-06-04 15:35:00,128.68,128.68,128.57,128.6,32627.0,128.68,128.68,128.57,128.6,32627.0
2025-06-04 15:40:00,128.59,128.65,128.49,128.61,35163.0,128.59,128.65,128.49,128.61,35163.0
2025-06-04 15:45:00,128.6,128.62,128.44,128.47,61107.0,128.6,128.62,128.44,128.47,61107.0
2025-06-04 15:50:00,128.44,128.47,128.28,128.37,74050.0,128.44,128.47,128.28,128.37,74050.0
2025-06-04 15:55:00,128.35,128.35,128.05,128.07,305899.0,128.35,128.35,128.05,128.07,305899.0
2025-06-05 09:30:00,128.06,128.2,127.3,127.48,80582.0,128.06,128.2,127.3,127.48,80582.0
2025-06-05 09:35:00,127.4,127.48,126.92,127.0,17220.0,127.4,127.48,126.92,127.0,17220.0
2025-06-05 09:40:00,127.07,127.24,126.97,126.99,20323.0,127.07,127.24,126.97,126.99,20323.0
2025-06-05 09:45:00,126.99,127.18,126.93,127.12,24810.0,126.99,127.18,126.93,127.12,24810.0
2025-06-05 09:50:00,127.09,127.12,126.9,127.0,15275.0,127.09,127.12,126.9,127.0,15275.0
2025-06-05 09:55:00,126.99,126.99,126.77,126.81,18533.0,126.99,126.99,126.77,126.81,18533.0
2025-06-05 10:00:00,126.84,127.03,126.65,126.68,47878.0,126.84,127.03,126.65,126.68,47878.0
2025-06-05 10:05:00,126.68,127.07,126.67,126.92,19971.0,126.68,127.07,126.67,126.92,19971.0
2025-06-05 10:10:00,126.92,127.0,126.66,126.66,24889.0,126.92,127.0,126.66,126.66,24889.0
2025-06-05 10:15:00,126.66,126.76,126.56,126.73,24370.0,126.66,126.76,126.56,126.73,24370.0
2025-06-05 10:20:00,126.73,126.77,126.56,126.64,32054.0,126.73,126.77,126.56,126.64,32054.0
2025-06-05 10:25:00,126.64,126.84,126.62,126.81,29738.0,126.64,126.84,126.62,126.81,29738.0
2025-06-05 10:30:00,126.83,126.93,126.74,126.84,24169.0,126.83,126.93,126.74,126.84,24169.0
2025-06-05 10:35:00,126.84,126.84,126.61,126.71,40040.0,126.84,126.84,126.61,126.71,40040.0
2025-06-05 10:40:00,126.73,126.87,126.53,126.7,21974.0,126.73,126.87,126.53,126.7,21974.0
2025-06-05 10:45:00,126.7,126.84,126.65,126.77,24494.0,126.7,126.84,126.65,126.77,24494.0
2025-06-05 10:50:00,126.78,126.88,126.72,126.86,16363.0,126.78,126.88,126.72,126.86,16363.0
2025-06-05 10:55:00,126.87,127.1,126.84,127.03,31938.0,126.87,127.1,126.84,127.03,31938.0
2025-06-05 11:00:00,127.06,127.22,127.04,127.22,43056.0,127.06,127.22,127.04,127.22,43056.0
2025-06-05 11:05:00,127.21,127.3,127.1,127.15,26986.0,127.21,127.3,127.1,127.15,26986.0
2025-06-05 11:10:00,127.19,127.24,127.08,127.17,27834.0,127.19,127.24,127.08,127.17,27834.0
2025-06-05 11:15:00,127.17,127.22,127.02,127.21,12234.0,127.17,127.22,127.02,127.21,12234.0
2025-06-05 11:20:00,127.23,127.32,127.21,127.3,7472.0,127.23,127.32,127.21,127.3,7472.0
2025-06-05 11:25:00,127.3,127.33,127.18,127.23,20382.0,127.3,127.33,127.18,127.23,20382.0
2025-06-05 11:30:00,127.22,127.26,127.14,127.26,12741.0,127.22,127.26,127.14,127.26,12741.0
2025-06-05 11:35:00,127.26,127.27,127.11,127.12,10419.0,127.26,127.27,127.11,127.12,10419.0
2025-06-05 11:40:00,127.14,127.14,126.97,127.01,12055.0,127.14,127.14,126.97,127.01,12055.0
2025-06-05 11:45:00,127.02,127.05,126.94,126.95,20490.0,127.02,127.05,126.94,126.95,20490.0
2025-06-05 11:50:00,126.96,127.0,126.93,127.0,27984.0,126.96,127.0,126.93,127.0,27984.0
2025-06-05 11:55:00,126.98,127.07,126.95,126.98,8107.0,126.98,127.07,126.95,126.98,8107.0
2025-06-05 12:00:00,126.98,127.17,126.96,127.16,8483.0,126.98,127.17,126.96,127.16,8483.0
2025-06-05 12:05:00,127.17,127.24,127.12,127.16,10343.0,127.17,127.24,127.12,127.16,10343.0
2025-06-05 12:10:00,127.14,127.37,127.14,127.34,11182.0,127.14,127.37,127.14,127.34,11182.0
2025-06-05 12:15:00,127.33,127.33,127.21,127.29,21665.0,127.33,127.33,127.21,127.29,21665.0
2025-06-05 12:20:00,127.3,127.3,127.16,127.23,16565.0,127.3,127.3,127.16,127.23,16565.0
2025-06-05 12:25:00,127.23,127.32,127.23,127.31,12537.0,127.23,127.32,127.23,127.31,12537.0
2025-06-05 12:30:00,127.3,127.36,127.21,127.25,10710.0,127.3,127.36,127.21,127.25,10710.0
2025-06-05 12:35:00,127.22,127.24,127.17,127.23,9955.0,127.22,127.24,127.17,127.23,9955.0
2025-06-05 12:40:00,127.22,127.29,127.21,127.28,7042.0,127.22,127.29,127.21,127.28,7042.0
2025-06-05 12:45:00,127.28,127.28,127.07,127.13,38448.0,127.28,127.28,127.07,127.13,38448.0
2025-06-05 12:50:00,127.13,127.23,127.12,127.23,13854.0,127.13,127.23,127.12,127.23,13854.0
2025-06-05 12:55:00,127.21,127.27,127.16,127.2,13143.0,127.21,127.27,127.16,127.2,13143.0
2025-06-05 13:00:00,127.17,127.43,127.13,127.39,19386.0,127.17,127.43,127.13,127.39,19386.0
2025-06-05 13:05:00,127.36,127.43,127.31,127.38,8751.0,127.36,127.43,127.31,127.38,8751.0
2025-06-05 13:10:00,127.39,127.46,127.37,127.46,9445.0,127.39,127.46,127.37,127.46,9445.0
2025-06-05 13:15:00,127.48,127.49,127.4,127.48,12027.0,127.48,127.49,127.4,127.48,12027.0
2025-06-05 13:20:00,127.47,127.5,127.45,127.47,12565.0,127.47,127.5,127.45,127.47,12565.0
2025-06-05 13:25:00,127.45,127.5,127.43,127.45,8143.0,127.45,127.5,127.43,127.45,8143.0
2025-06-05 13:30:00,127.45,127.52,127.44,127.52,8348.0,127.45,127.52,127.44,127.52,8348.0
2025-06-05 13:35:00,127.53,127.55,127.49,127.54,7681.0,127.53,127.55,127.49,127.54,7681.0
2025-06-05 13:40:00,127.55,127.6,127.53,127.56,12755.0,127.55,127.6,127.53,127.56,12755.0
2025-06-05 13:45:00,127.55,127.62,127.51,127.52,11294.0,127.55,127.62,127.51,127.52,11294.0
2025-06-05 13:50:00,127.51,127.52,127.44,127.48,11331.0,127.51,127.52,127.44,127.48,11331.0
2025-06-05 13:55:00,127.47,127.47,127.38,127.39,10431.0,127.47,127.47,127.38,127.39,10431.0
2025-06-05 14:00:00,127.39,127.43,127.22,127.23,11622.0,127.39,127.43,127.22,127.23,11622.0
2025-06-05 14:05:00,127.21,127.21,127.07,127.1,10889.0,127.21,127.21,127.07,127.1,10889.0
2025-06-05 14:10:00,127.1,127.21,127.07,127.21,12041.0,127.1,127.21,127.07,127.21,12041.0
2025-06-05 14:15:00,127.19,127.2,126.93,127.1,14530.0,127.19,127.2,126.93,127.1,14530.0
2025-06-05 14:20:00,127.11,127.21,127.06,127.19,9865.0,127.11,127.21,127.06,127.19,9865.0
2025-06-05 14:25:00,127.18,127.2,127.13,127.2,13763.0,127.18,127.2,127.13,127.2,13763.0
2025-06-05 14:30:00,127.2,127.26,127.14,127.2,9458.0,127.2,127.26,127.14,127.2,9458.0
2025-06-05 14:35:00,127.2,127.24,127.12,127.23,18990.0,127.2,127.24,127.12,127.23,18990.0
2025-06-05 14:40:00,127.24,127.33,127.22,127.32,10786.0,127.24,127.33,127.22,127.32,10786.0
2025-06-05 14:45:00,127.3,127.39,127.3,127.32,8240.0,127.3,127.39,127.3,127.32,8240.0
2025-06-05 14:50:00,127.32,127.43,127.31,127.43,12368.0,127.32,127.43,127.31,127.43,12368.0
2025-06-05 14:55:00,127.43,127.49,127.39,127.43,14162.0,127.43,127.49,127.39,127.43,14162.0
2025-06-05 15:00:00,127.41,127.49,127.36,127.4,10629.0,127.41,127.49,127.36,127.4,10629.0
2025-06-05 15:05:00,127.41,127.5,127.41,127.49,13190.0,127.41,127.5,127.41,127.49,13190.0
2025-06-05 15:10:00,127.5,127.5,127.32,127.36,11462.0,127.5,127.5,127.32,127.36,11462.0
2025-06-05 15:15:00,127.36,127.41,127.03,127.1,16089.0,127.36,127.41,127.03,127.1,16089.0
2025-06-05 15:20:00,127.09,127.13,127.02,127.05,45960.0,127.09,127.13,127.02,127.05,45960.0
2025-06-05 15:25:00,127.06,127.19,127.0,127.12,22981.0,127.06,127.19,127.0,127.12,22981.0
2025-06-05 15:30:00,127.13,127.28,127.12,127.27,28560.0,127.13,127.28,127.12,127.27,28560.0
2025-06-05 15:35:00,127.27,127.54,127.24,127.48,34305.0,127.27,127.54,127.24,127.48,34305.0
2025-06-05 15:40:00,127.48,127.59,127.45,127.48,29903.0,127.48,127.59,127.45,127.48,29903.0
2025-06-05 15:45:00,127.5,127.65,127.47,127.54,32676.0,127.5,127.65,127.47,127.54,32676.0
2025-06-05 15:50:00,127.51,127.51,127.12,127.12,63607.0,127.51,127.51,127.12,127.12,63607.0
2025-06-05 15:55:00,127.1,127.4,127.08,127.38,182338.0,127.1,127.4,127.08,127.38,182338.0
2025-06-06 09:30:00,127.94,128.27,127.52,127.7,90154.0,127.94,128.27,127.52,127.7,90154.0
2025-06-06 09:35:00,127.58,127.92,127.3,127.92,14458.0,127.58,127.92,127.3,127.92,14458.0
2025-06-06 09:40:00,127.93,128.19,127.92,128.14,21608.0,127.93,128.19,127.92,128.14,21608.0
2025-06-06 09:45:00,128.1,128.18,127.95,128.14,15380.0,128.1,128.18,127.95,128.14,15380.0
2025-06-06 09:50:00,128.15,128.15,127.92,128.08,14108.0,128.15,128.15,127.92,128.08,14108.0
2025-06-06 09:55:00,128.08,128.22,128.07,128.21,17618.0,128.08,128.22,128.07,128.21,17618.0
2025-06-06 10:00:00,128.25,128.32,128.13,128.25,18281.0,128.25,128.32,128.13,128.25,18281.0
2025-06-06 10:05:00,128.25,128.29,128.15,128.21,22274.0,128.25,128.29,128.15,128.21,22274.0
2025-06-06 10:10:00,128.22,128.33,128.14,128.22,32812.0,128.22,128.33,128.14,128.22,32812.0
2025-06-06 10:15:00,128.24,128.28,128.18,128.28,31646.0,128.24,128.28,128.18,128.28,31646.0
2025-06-06 10:20:00,128.28,128.42,128.14,128.25,65688.0,128.28,128.42,128.14,128.25,65688.0
2025-06-06 10:25:00,128.25,128.37,128.2,128.27,37856.0,128.25,128.37,128.2,128.27,37856.0
2025-06-06 10:30:00,128.26,128.26,128.13,128.2,42930.0,128.26,128.26,128.13,128.2,42930.0
2025-06-06 10:35:00,128.19,128.28,128.18,128.25,28238.0,128.19,128.28,128.18,128.25,28238.0
2025-06-06 10:40:00,128.25,128.38,128.24,128.35,9385.0,128.25,128.38,128.24,128.35,9385.0
2025-06-06 10:45:00,128.35,128.38,128.25,128.26,23227.0,128.35,128.38,128.25,128.26,23227.0
2025-06-06 10:50:00,128.28,128.44,128.27,128.41,15576.0,128.28,128.44,128.27,128.41,15576.0
2025-06-06 10:55:00,128.43,128.45,128.19,128.19,17716.0,128.43,128.45,128.19,128.19,17716.0
2025-06-06 11:00:00,128.18,128.3,128.17,128.3,37555.0,128.18,128.3,128.17,128.3,37555.0
2025-06-06 11:05:00,128.3,128.45,128.29,128.34,27914.0,128.3,128.45,128.29,128.34,27914.0
2025-06-06 11:10:00,128.34,128.38,128.2,128.25,18099.0,128.34,128.38,128.2,128.25,18099.0
2025-06-06 11:15:00,128.26,128.26,127.95,128.0,30689.0,128.26,128.26,127.95,128.0,30689.0
2025-06-06 11:20:00,128.0,128.03,127.85,128.03,26803.0,128.0,128.03,127.85,128.03,26803.0
2025-06-06 11:25:00,128.03,128.19,128.03,128.18,26941.0,128.03,128.19,128.03,128.18,26941.0
2025-06-06 11:30:00,128.18,128.19,127.96,128.04,18937.0,128.18,128.19,127.96,128.04,18937.0
2025-06-06 11:35:00,128.02,128.07,127.85,127.88,21815.0,128.02,128.07,127.85,127.88,21815.0
2025-06-06 11:40:00,127.88,128.1,127.85,128.06,41638.0,127.88,128.1,127.85,128.06,41638.0
2025-06-06 11:45:00,128.06,128.16,128.03,128.16,15394.0,128.06,128.16,128.03,128.16,15394.0
2025-06-06 11:50:00,128.18,128.27,128.18,128.24,27155.0,128.18,128.27,128.18,128.24,27155.0
2025-06-06 11:55:00,128.25,128.25,128.07,128.12,24273.0,128.25,128.25,128.07,128.12,24273.0
2025-06-06 12:00:00,128.12,128.24,128.12,128.22,25728.0,128.12,128.24,128.12,128.22,25728.0
2025-06-06 12:05:00,128.22,128.26,128.21,128.26,16470.0,128.22,128.26,128.21,128.26,16470.0
2025-06-06 12:10:00,128.27,128.37,128.19,128.25,22201.0,128.27,128.37,128.19,128.25,22201.0
2025-06-06 12:15:00,128.26,128.29,128.19,128.24,11575.0,128.26,128.29,128.19,128.24,11575.0
2025-06-06 12:20:00,128.25,128.28,128.17,128.28,6984.0,128.25,128.28,128.17,128.28,6984.0
2025-06-06 12:25:00,128.26,128.32,128.19,128.24,25504.0,128.26,128.32,128.19,128.24,25504.0
2025-06-06 12:30:00,128.22,128.27,128.2,128.25,8684.0,128.22,128.27,128.2,128.25,8684.0
2025-06-06 12:35:00,128.24,128.28,128.2,128.27,11453.0,128.24,128.28,128.2,128.27,11453.0
2025-06-06 12:40:00,128.26,128.28,128.0,128.05,17398.0,128.26,128.28,128.0,128.05,17398.0
2025-06-06 12:45:00,128.04,128.06,128.0,128.02,16515.0,128.04,128.06,128.0,128.02,16515.0
2025-06-06 12:50:00,128.03,128.06,127.88,127.94,11267.0,128.03,128.06,127.88,127.94,11267.0
2025-06-06 12:55:00,127.94,128.07,127.88,128.07,9909.0,127.94,128.07,127.88,128.07,9909.0
2025-06-06 13:00:00,128.06,128.1,128.02,128.06,14144.0,128.06,128.1,128.02,128.06,14144.0
2025-06-06 13:05:00,128.06,128.06,127.99,128.03,8885.0,128.06,128.06,127.99,128.03,8885.0
2025-06-06 13:10:00,128.03,128.07,127.97,128.07,14515.0,128.03,128.07,127.97,128.07,14515.0
2025-06-06 13:15:00,128.06,128.14,127.99,128.14,19184.0,128.06,128.14,127.99,128.14,19184.0
2025-06-06 13:20:00,128.16,128.22,128.15,128.21,9181.0,128.16,128.22,128.15,128.21,9181.0
2025-06-06 13:25:00,128.22,128.24,128.19,128.19,8265.0,128.22,128.24,128.19,128.19,8265.0
2025-06-06 13:30:00,128.21,128.32,128.2,128.29,8174.0,128.21,128.32,128.2,128.29,8174.0
2025-06-06 13:35:00,128.3,128.32,128.26,128.3,8609.0,128.3,128.32,128.26,128.3,8609.0
2025-06-06 13:40:00,128.31,128.35,128.27,128.31,7961.0,128.31,128.35,128.27,128.31,7961.0
2025-06-06 13:45:00,128.31,128.35,128.29,128.31,7415.0,128.31,128.35,128.29,128.31,7415.0
2025-06-06 13:50:00,128.3,128.36,128.3,128.32,13161.0,128.3,128.36,128.3,128.32,13161.0
2025-06-06 13:55:00,128.33,128.37,128.33,128.34,6651.0,128.33,128.37,128.33,128.34,6651.0
2025-06-06 14:00:00,128.35,128.56,128.35,128.56,12893.0,128.35,128.56,128.35,128.56,12893.0
2025-06-06 14:05:00,128.57,128.58,128.51,128.58,13408.0,128.57,128.58,128.51,128.58,13408.0
2025-06-06 14:10:00,128.57,128.65,128.57,128.65,16730.0,128.57,128.65,128.57,128.65,16730.0
2025-06-06 14:15:00,128.65,128.67,128.63,128.65,30861.0,128.65,128.67,128.63,128.65,30861.0
2025-06-06 14:20:00,128.65,128.65,128.57,128.61,18506.0,128.65,128.65,128.57,128.61,18506.0
2025-06-06 14:25:00,128.61,128.61,128.48,128.5,23936.0,128.61,128.61,128.48,128.5,23936.0
2025-06-06 14:30:00,128.5,128.69,128.49,128.62,17438.0,128.5,128.69,128.49,128.62,17438.0
2025-06-06 14:35:00,128.64,128.68,128.59,128.62,20706.0,128.64,128.68,128.59,128.62,20706.0
2025-06-06 14:40:00,128.62,128.65,128.58,128.64,17533.0,128.62,128.65,128.58,128.64,17533.0
2025-06-06 14:45:00,128.64,128.73,128.61,128.71,20278.0,128.64,128.73,128.61,128.71,20278.0
2025-06-06 14:50:00,128.71,128.75,128.67,128.7,13372.0,128.71,128.75,128.67,128.7,13372.0
2025-06-06 14:55:00,128.69,128.73,128.67,128.7,13749.0,128.69,128.73,128.67,128.7,13749.0
2025-06-06 15:00:00,128.69,128.74,128.64,128.72,25572.0,128.69,128.74,128.64,128.72,25572.0
2025-06-06 15:05:00,128.71,128.79,128.71,128.71,24118.0,128.71,128.79,128.71,128.71,24118.0
2025-06-06 15:10:00,128.72,128.74,128.6,128.63,21241.0,128.72,128.74,128.6,128.63,21241.0
2025-06-06 15:15:00,128.63,128.63,128.58,128.59,16467.0,128.63,128.63,128.58,128.59,16467.0
2025-06-06 15:20:00,128.59,128.62,128.51,128.52,16350.0,128.59,128.62,128.51,128.52,16350.0
2025-06-06 15:25:00,128.52,128.65,128.52,128.57,19136.0,128.52,128.65,128.52,128.57,19136.0
2025-06-06 15:30:00,128.56,128.61,128.5,128.55,29578.0,128.56,128.61,128.5,128.55,29578.0
2025-06-06 15:35:00,128.56,128.59,128.43,128.45,24596.0,128.56,128.59,128.43,128.45,24596.0
2025-06-06 15:40:00,128.44,128.47,128.38,128.41,31178.0,128.44,128.47,128.38,128.41,31178.0
2025-06-06 15:45:00,128.42,128.57,128.42,128.43,50519.0,128.42,128.57,128.42,128.43,50519.0
2025-06-06 15:50:00,128.44,128.65,128.37,128.6,113892.0,128.44,128.65,128.37,128.6,113892.0
2025-06-06 15:55:00,128.59,128.66,128.45,128.46,223205.0,128.59,128.66,128.45,128.46,223205.0
2025-06-09 09:30:00,128.01,128.08,127.34,127.42,123554.0,128.01,128.08,127.34,127.42,123554.0
2025-06-09 09:35:00,127.42,127.47,126.9,127.01,68477.0,127.42,127.47,126.9,127.01,68477.0
2025-06-09 09:40:00,127.01,127.01,126.64,126.73,38807.0,127.01,127.01,126.64,126.73,38807.0
2025-06-09 09:45:00,126.7,126.85,126.51,126.53,20991.0,126.7,126.85,126.51,126.53,20991.0
2025-06-09 09:50:00,126.55,126.55,126.09,126.09,64412.0,126.55,126.55,126.09,126.09,64412.0
2025-06-09 09:55:00,126.08,126.32,125.99,126.16,36398.0,126.08,126.32,125.99,126.16,36398.0
2025-06-09 10:00:00,126.16,126.18,125.79,125.96,43231.0,126.16,126.18,125.79,125.96,43231.0
2025-06-09 10:05:00,125.98,126.34,125.85,126.17,80915.0,125.98,126.34,125.85,126.17,80915.0
2025-06-09 10:10:00,126.14,126.16,125.83,125.84,40326.0,126.14,126.16,125.83,125.84,40326.0
2025-06-09 10:15:00,125.86,125.96,125.74,125.95,48447.0,125.86,125.96,125.74,125.95,48447.0
2025-06-09 10:20:00,125.97,126.13,125.96,126.02,40397.0,125.97,126.13,125.96,126.02,40397.0
2025-06-09 10:25:00,126.05,126.3,126.05,126.16,21759.0,126.05,126.3,126.05,126.16,21759.0
2025-06-09 10:30:00,126.17,126.28,126.09,126.21,16953.0,126.17,126.28,126.09,126.21,16953.0
2025-06-09 10:35:00,126.22,126.22,126.07,126.16,21629.0,126.22,126.22,126.07,126.16,21629.0
2025-06-09 10:40:00,126.17,126.22,125.97,126.08,23763.0,126.17,126.22,125.97,126.08,23763.0
2025-06-09 10:45:00,126.06,126.16,126.01,126.1,21447.0,126.06,126.16,126.01,126.1,21447.0
2025-06-09 10:50:00,126.06,126.17,126.03,126.1,18235.0,126.06,126.17,126.03,126.1,18235.0
2025-06-09 10:55:00,126.1,126.32,126.07,126.32,21252.0,126.1,126.32,126.07,126.32,21252.0
2025-06-09 11:00:00,126.32,126.37,126.17,126.18,19037.0,126.32,126.37,126.17,126.18,19037.0
2025-06-09 11:05:00,126.19,126.36,126.17,126.28,15812.0,126.19,126.36,126.17,126.28,15812.0
2025-06-09 11:10:00,126.27,126.33,126.22,126.25,13861.0,126.27,126.33,126.22,126.25,13861.0
2025-06-09 11:15:00,126.28,126.36,126.26,126.3,14141.0,126.28,126.36,126.26,126.3,14141.0
2025-06-09 11:20:00,126.33,126.42,126.23,126.39,12494.0,126.33,126.42,126.23,126.39,12494.0
2025-06-09 11:25:00,126.38,126.58,126.37,126.48,13792.0,126.38,126.58,126.37,126.48,13792.0
2025-06-09 11:30:00,126.46,126.53,126.3,126.5,17991.0,126.46,126.53,126.3,126.5,17991.0
2025-06-09 11:35:00,126.48,126.6,126.48,126.6,12478.0,126.48,126.6,126.48,126.6,12478.0
2025-06-09 11:40:00,126.61,126.85,126.6,126.77,14970.0,126.61,126.85,126.6,126.77,14970.0
2025-06-09 11:45:00,126.8,126.91,126.79,126.91,26726.0,126.8,126.91,126.79,126.91,26726.0
2025-06-09 11:50:00,126.93,127.0,126.92,126.97,19093.0,126.93,127.0,126.92,126.97,19093.0
2025-06-09 11:55:00,126.97,127.0,126.89,126.91,21685.0,126.97,127.0,126.89,126.91,21685.0
2025-06-09 12:00:00,126.9,126.91,126.84,126.88,21623.0,126.9,126.91,126.84,126.88,21623.0
2025-06-09 12:05:00,126.9,126.9,126.8,126.84,13328.0,126.9,126.9,126.8,126.84,13328.0
2025-06-09 12:10:00,126.86,127.07,126.85,127.06,17939.0,126.86,127.07,126.85,127.06,17939.0
2025-06-09 12:15:00,127.06,127.15,127.05,127.11,19403.0,127.06,127.15,127.05,127.11,19403.0
2025-06-09 12:20:00,127.11,127.11,126.98,127.04,14556.0,127.11,127.11,126.98,127.04,14556.0
2025-06-09 12:25:00,127.02,127.1,127.02,127.05,9660.0,127.02,127.1,127.02,127.05,9660.0
2025-06-09 12:30:00,127.07,127.09,126.98,127.0,13331.0,127.07,127.09,126.98,127.0,13331.0
2025-06-09 12:35:00,126.99,127.03,126.87,126.87,10125.0,126.99,127.03,126.87,126.87,10125.0
2025-06-09 12:40:00,126.87,126.96,126.79,126.92,30432.0,126.87,126.96,126.79,126.92,30432.0
2025-06-09 12:45:00,126.94,127.01,126.92,126.92,43016.0,126.94,127.01,126.92,126.92,43016.0
2025-06-09 12:50:00,126.92,127.01,126.89,126.96,32541.0,126.92,127.01,126.89,126.96,32541.0
2025-06-09 12:55:00,126.94,126.94,126.81,126.88,26281.0,126.94,126.94,126.81,126.88,26281.0
2025-06-09 13:00:00,126.88,126.96,126.86,126.9,17394.0,126.88,126.96,126.86,126.9,17394.0
2025-06-09 13:05:00,126.9,126.9,126.71,126.71,11002.0,126.9,126.9,126.71,126.71,11002.0
2025-06-09 13:10:00,126.71,126.8,126.7,126.76,8023.0,126.71,126.8,126.7,126.76,8023.0
2025-06-09 13:15:00,126.75,126.77,126.71,126.77,7280.0,126.75,126.77,126.71,126.77,7280.0
2025-06-09 13:20:00,126.78,126.79,126.63,126.68,15332.0,126.78,126.79,126.63,126.68,15332.0
2025-06-09 13:25:00,126.69,126.83,126.69,126.82,10357.0,126.69,126.83,126.69,126.82,10357.0
2025-06-09 13:30:00,126.83,126.85,126.72,126.72,14804.0,126.83,126.85,126.72,126.72,14804.0
2025-06-09 13:35:00,126.72,126.74,126.69,126.7,9640.0,126.72,126.74,126.69,126.7,9640.0
2025-06-09 13:40:00,126.7,126.7,126.62,126.66,4641.0,126.7,126.7,126.62,126.66,4641.0
2025-06-09 13:45:00,126.67,126.71,126.63,126.68,6507.0,126.67,126.71,126.63,126.68,6507.0
2025-06-09 13:50:00,126.7,126.73,126.69,126.7,6440.0,126.7,126.73,126.69,126.7,6440.0
2025-06-09 13:55:00,126.72,126.72,126.68,126.68,8281.0,126.72,126.72,126.68,126.68,8281.0
2025-06-09 14:00:00,126.68,126.73,126.64,126.67,12961.0,126.68,126.73,126.64,126.67,12961.0
2025-06-09 14:05:00,126.69,126.74,126.68,126.72,6438.0,126.69,126.74,126.68,126.72,6438.0
2025-06-09 14:10:00,126.73,126.77,126.72,126.73,18066.0,126.73,126.77,126.72,126.73,18066.0
2025-06-09 14:15:00,126.72,126.72,126.65,126.68,10754.0,126.72,126.72,126.65,126.68,10754.0
2025-06-09 14:20:00,126.69,126.74,126.68,126.7,13035.0,126.69,126.74,126.68,126.7,13035.0
2025-06-09 14:25:00,126.69,126.74,126.69,126.72,6292.0,126.69,126.74,126.69,126.72,6292.0
2025-06-09 14:30:00,126.72,126.74,126.67,126.69,11357.0,126.72,126.74,126.67,126.69,11357.0
2025-06-09 14:35:00,126.69,126.7,126.51,126.52,24078.0,126.69,126.7,126.51,126.52,24078.0
2025-06-09 14:40:00,126.52,126.67,126.52,126.6,33113.0,126.52,126.67,126.52,126.6,33113.0
2025-06-09 14:45:00,126.6,126.62,126.56,126.62,44331.0,126.6,126.62,126.56,126.62,44331.0
2025-06-09 14:50:00,126.62,126.62,126.55,126.59,14552.0,126.62,126.62,126.55,126.59,14552.0
2025-06-09 14:55:00,126.59,126.66,126.56,126.56,23199.0,126.59,126.66,126.56,126.56,23199.0
2025-06-09 15:00:00,126.55,126.55,126.45,126.48,65005.0,126.55,126.55,126.45,126.48,65005.0
2025-06-09 15:05:00,126.48,126.48,126.26,126.37,30419.0,126.48,126.48,126.26,126.37,30419.0
2025-06-09 15:10:00,126.36,126.41,126.34,126.34,34406.0,126.36,126.41,126.34,126.34,34406.0
2025-06-09 15:15:00,126.34,126.45,126.32,126.42,25719.0,126.34,126.45,126.32,126.42,25719.0
2025-06-09 15:20:00,126.43,126.47,126.32,126.47,31314.0,126.43,126.47,126.32,126.47,31314.0
2025-06-09 15:25:00,126.47,126.57,126.37,126.56,59391.0,126.47,126.57,126.37,126.56,59391.0
2025-06-09 15:30:00,126.56,126.71,126.56,126.57,30897.0,126.56,126.71,126.56,126.57,30897.0
2025-06-09 15:35:00,126.58,126.64,126.56,126.56,25317.0,126.58,126.64,126.56,126.56,25317.0
2025-06-09 15:40:00,126.56,126.57,126.37,126.38,33793.0,126.56,126.57,126.37,126.38,33793.0
2025-06-09 15:45:00,126.38,126.44,126.27,126.44,38882.0,126.38,126.44,126.27,126.44,38882.0
2025-06-09 15:50:00,126.44,126.48,126.32,126.32,68302.0,126.44,126.48,126.32,126.32,68302.0
2025-06-09 15:55:00,126.33,126.44,126.29,126.33,227561.0,126.33,126.44,126.29,126.33,227561.0
2025-06-10 09:30:00,125.7,126.46,125.7,125.86,131419.0,125.7,126.46,125.7,125.86,131419.0
2025-06-10 09:35:00,125.87,126.43,125.85,126.2,22837.0,125.87,126.43,125.85,126.2,22837.0
2025-06-10 09:40:00,126.2,126.59,126.19,126.41,17942.0,126.2,126.59,126.19,126.41,17942.0
2025-06-10 09:45:00,126.41,126.42,126.18,126.3,35878.0,126.41,126.42,126.18,126.3,35878.0
2025-06-10 09:50:00,126.24,126.48,126.2,126.26,12785.0,126.24,126.48,126.2,126.26,12785.0
2025-06-10 09:55:00,126.27,126.31,125.99,126.09,14046.0,126.27,126.31,125.99,126.09,14046.0
2025-06-10 10:00:00,126.09,126.18,125.78,125.89,24911.0,126.09,126.18,125.78,125.89,24911.0
2025-06-10 10:05:00,125.88,125.99,125.73,125.83,17992.0,125.88,125.99,125.73,125.83,17992.0
2025-06-10 10:10:00,125.84,125.91,125.72,125.75,15072.0,125.84,125.91,125.72,125.75,15072.0
2025-06-10 10:15:00,125.75,125.87,125.61,125.87,17308.0,125.75,125.87,125.61,125.87,17308.0
2025-06-10 10:20:00,125.86,125.9,125.71,125.78,13350.0,125.86,125.9,125.71,125.78,13350.0
2025-06-10 10:25:00,125.77,125.86,125.68,125.72,16750.0,125.77,125.86,125.68,125.72,16750.0
2025-06-10 10:30:00,125.75,125.77,125.62,125.66,22578.0,125.75,125.77,125.62,125.66,22578.0
2025-06-10 10:35:00,125.69,125.73,125.57,125.58,29113.0,125.69,125.73,125.57,125.58,29113.0
2025-06-10 10:40:00,125.56,125.8,125.51,125.8,31270.0,125.56,125.8,125.51,125.8,31270.0
2025-06-10 10:45:00,125.79,125.83,125.68,125.75,12971.0,125.79,125.83,125.68,125.75,12971.0
2025-06-10 10:50:00,125.75,125.8,125.65,125.73,23409.0,125.75,125.8,125.65,125.73,23409.0
2025-06-10 10:55:00,125.73,125.78,125.65,125.7,30016.0,125.73,125.78,125.65,125.7,30016.0
2025-06-10 11:00:00,125.71,125.78,125.59,125.6,16719.0,125.71,125.78,125.59,125.6,16719.0
2025-06-10 11:05:00,125.6,125.71,125.58,125.71,26191.0,125.6,125.71,125.58,125.71,26191.0
2025-06-10 11:10:00,125.71,125.71,125.58,125.59,11828.0,125.71,125.71,125.58,125.59,11828.0
2025-06-10 11:15:00,125.58,125.65,125.55,125.63,14186.0,125.58,125.65,125.55,125.63,14186.0
2025-06-10 11:20:00,125.62,125.69,125.46,125.5,28355.0,125.62,125.69,125.46,125.5,28355.0
2025-06-10 11:25:00,125.5,125.78,125.48,125.78,29200.0,125.5,125.78,125.48,125.78,29200.0
2025-06-10 11:30:00,125.78,125.82,125.63,125.79,15774.0,125.78,125.82,125.63,125.79,15774.0
2025-06-10 11:35:00,125.8,125.92,125.76,125.89,11239.0,125.8,125.92,125.76,125.89,11239.0
2025-06-10 11:40:00,125.86,125.87,125.73,125.75,13474.0,125.86,125.87,125.73,125.75,13474.0
2025-06-10 11:45:00,125.75,125.81,125.7,125.8,12874.0,125.75,125.81,125.7,125.8,12874.0
2025-06-10 11:50:00,125.81,125.91,125.81,125.88,21227.0,125.81,125.91,125.81,125.88,21227.0
2025-06-10 11:55:00,125.87,125.92,125.84,125.87,17637.0,125.87,125.92,125.84,125.87,17637.0
2025-06-10 12:00:00,125.87,126.03,125.85,125.96,90340.0,125.87,126.03,125.85,125.96,90340.0
2025-06-10 12:05:00,125.99,126.08,125.92,125.96,14765.0,125.99,126.08,125.92,125.96,14765.0
2025-06-10 12:10:00,125.96,126.0,125.93,125.98,13194.0,125.96,126.0,125.93,125.98,13194.0
2025-06-10 12:15:00,125.97,125.97,125.84,125.85,8734.0,125.97,125.97,125.84,125.85,8734.0
2025-06-10 12:20:00,125.85,125.95,125.81,125.92,14930.0,125.85,125.95,125.81,125.92,14930.0
2025-06-10 12:25:00,125.92,125.94,125.84,125.88,7892.0,125.92,125.94,125.84,125.88,7892.0
2025-06-10 12:30:00,125.87,125.93,125.84,125.93,10054.0,125.87,125.93,125.84,125.93,10054.0
2025-06-10 12:35:00,125.93,126.02,125.92,126.02,11585.0,125.93,126.02,125.92,126.02,11585.0
2025-06-10 12:40:00,126.01,126.02,125.92,125.95,11366.0,126.01,126.02,125.92,125.95,11366.0
2025-06-10 12:45:00,125.96,126.07,125.96,126.01,9089.0,125.96,126.07,125.96,126.01,9089.0
2025-06-10 12:50:00,126.02,126.06,125.95,125.96,10712.0,126.02,126.06,125.95,125.96,10712.0
2025-06-10 12:55:00,125.96,126.04,125.95,126.03,8627.0,125.96,126.04,125.95,126.03,8627.0
2025-06-10 13:00:00,126.02,126.17,126.01,126.01,16823.0,126.02,126.17,126.01,126.01,16823.0
2025-06-10 13:05:00,126.02,126.08,125.96,126.03,10945.0,126.02,126.08,125.96,126.03,10945.0
2025-06-10 13:10:00,126.02,126.13,126.02,126.09,13921.0,126.02,126.13,126.02,126.09,13921.0
2025-06-10 13:15:00,126.1,126.18,126.08,126.13,11668.0,126.1,126.18,126.08,126.13,11668.0
2025-06-10 13:20:00,126.1,126.17,126.09,126.14,10356.0,126.1,126.17,126.09,126.14,10356.0
2025-06-10 13:25:00,126.13,126.13,126.05,126.1,9868.0,126.13,126.13,126.05,126.1,9868.0
2025-06-10 13:30:00,126.1,126.11,126.04,126.08,8774.0,126.1,126.11,126.04,126.08,8774.0
2025-06-10 13:35:00,126.07,126.1,126.05,126.09,20245.0,126.07,126.1,126.05,126.09,20245.0
2025-06-10 13:40:00,126.08,126.1,126.06,126.1,10338.0,126.08,126.1,126.06,126.1,10338.0
2025-06-10 13:45:00,126.12,126.12,126.04,126.05,14390.0,126.12,126.12,126.04,126.05,14390.0
2025-06-10 13:50:00,126.04,126.09,126.01,126.05,12566.0,126.04,126.09,126.01,126.05,12566.0
2025-06-10 13:55:00,126.04,126.05,125.97,125.99,10046.0,126.04,126.05,125.97,125.99,10046.0
2025-06-10 14:00:00,125.97,125.97,125.86,125.9,15130.0,125.97,125.97,125.86,125.9,15130.0
2025-06-10 14:05:00,125.91,125.93,125.85,125.9,10708.0,125.91,125.93,125.85,125.9,10708.0
2025-06-10 14:10:00,125.91,125.94,125.91,125.91,8946.0,125.91,125.94,125.91,125.91,8946.0
2025-06-10 14:15:00,125.91,125.94,125.86,125.9,13382.0,125.91,125.94,125.86,125.9,13382.0
2025-06-10 14:20:00,125.91,125.95,125.86,125.92,15433.0,125.91,125.95,125.86,125.92,15433.0
2025-06-10 14:25:00,125.91,125.92,125.79,125.85,14001.0,125.91,125.92,125.79,125.85,14001.0
2025-06-10 14:30:00,125.85,125.88,125.78,125.81,10782.0,125.85,125.88,125.78,125.81,10782.0
2025-06-10 14:35:00,125.81,125.86,125.79,125.86,9196.0,125.81,125.86,125.79,125.86,9196.0
2025-06-10 14:40:00,125.87,125.9,125.78,125.8,14174.0,125.87,125.9,125.78,125.8,14174.0
2025-06-10 14:45:00,125.8,125.82,125.7,125.72,23123.0,125.8,125.82,125.7,125.72,23123.0
2025-06-10 14:50:00,125.72,125.78,125.71,125.75,15520.0,125.72,125.78,125.71,125.75,15520.0
2025-06-10 14:55:00,125.73,125.8,125.68,125.78,25348.0,125.73,125.8,125.68,125.78,25348.0
2025-06-10 15:00:00,125.78,125.9,125.78,125.89,14268.0,125.78,125.9,125.78,125.89,14268.0
2025-06-10 15:05:00,125.9,126.01,125.89,126.01,27342.0,125.9,126.01,125.89,126.01,27342.0
2025-06-10 15:10:00,126.02,126.08,125.97,126.08,28566.0,126.02,126.08,125.97,126.08,28566.0
2025-06-10 15:15:00,126.08,126.17,126.05,126.16,36066.0,126.08,126.17,126.05,126.16,36066.0
2025-06-10 15:20:00,126.15,126.16,126.08,126.14,19809.0,126.15,126.16,126.08,126.14,19809.0
2025-06-10 15:25:00,126.13,126.18,126.1,126.12,18029.0,126.13,126.18,126.1,126.12,18029.0
2025-06-10 15:30:00,126.11,126.11,125.93,125.97,29743.0,126.11,126.11,125.93,125.97,29743.0
2025-06-10 15:35:00,125.97,126.02,125.84,125.87,28400.0,125.97,126.02,125.84,125.87,28400.0
2025-06-10 15:40:00,125.87,125.9,125.75,125.89,26553.0,125.87,125.9,125.75,125.89,26553.0
2025-06-10 15:45:00,125.89,125.89,125.75,125.8,44863.0,125.89,125.89,125.75,125.8,44863.0
2025-06-10 15:50:00,125.8,125.95,125.75,125.95,41057.0,125.8,125.95,125.75,125.95,41057.0
2025-06-10 15:55:00,125.95,126.11,125.9,126.09,188878.0,125.95,126.11,125.9,126.09,188878.0
2025-06-11 09:30:00,126.21,126.21,125.36,125.4,88060.0,126.21,126.21,125.36,125.4,88060.0
2025-06-11 09:35:00,125.41,125.9,125.41,125.66,15361.0,125.41,125.9,125.41,125.66,15361.0
2025-06-11 09:40:00,125.66,125.84,125.46,125.5,17434.0,125.66,125.84,125.46,125.5,17434.0
2025-06-11 09:45:00,125.47,125.69,125.43,125.63,29921.0,125.47,125.69,125.43,125.63,29921.0
2025-06-11 09:50:00,125.59,125.67,125.37,125.44,46496.0,125.59,125.67,125.37,125.44,46496.0
2025-06-11 09:55:00,125.43,125.52,125.36,125.4,12681.0,125.43,125.52,125.36,125.4,12681.0
2025-06-11 10:00:00,125.4,125.4,125.13,125.13,22338.0,125.4,125.4,125.13,125.13,22338.0
2025-06-11 10:05:00,125.13,125.22,125.03,125.18,13341.0,125.13,125.22,125.03,125.18,13341.0
2025-06-11 10:10:00,125.2,125.27,124.84,124.86,41228.0,125.2,125.27,124.84,124.86,41228.0
2025-06-11 10:15:00,124.84,125.12,124.72,125.1,55684.0,124.84,125.12,124.72,125.1,55684.0
2025-06-11 10:20:00,125.1,125.23,124.98,125.12,27819.0,125.1,125.23,124.98,125.12,27819.0
2025-06-11 10:25:00,125.15,125.26,125.07,125.21,20829.0,125.15,125.26,125.07,125.21,20829.0
2025-06-11 10:30:00,125.19,125.22,125.03,125.09,23673.0,125.19,125.22,125.03,125.09,23673.0
2025-06-11 10:35:00,125.08,125.16,125.0,125.12,21242.0,125.08,125.16,125.0,125.12,21242.0
2025-06-11 10:40:00,125.07,125.28,125.05,125.26,18472.0,125.07,125.28,125.05,125.26,18472.0
2025-06-11 10:45:00,125.26,125.33,125.21,125.31,15736.0,125.26,125.33,125.21,125.31,15736.0
2025-06-11 10:50:00,125.29,125.41,125.24,125.38,17395.0,125.29,125.41,125.24,125.38,17395.0
2025-06-11 10:55:00,125.39,125.48,125.31,125.36,12536.0,125.39,125.48,125.31,125.36,12536.0
2025-06-11 11:00:00,125.36,125.55,125.34,125.53,39344.0,125.36,125.55,125.34,125.53,39344.0
2025-06-11 11:05:00,125.52,125.57,125.38,125.5,37825.0,125.52,125.57,125.38,125.5,37825.0
2025-06-11 11:10:00,125.49,125.62,125.45,125.45,25922.0,125.49,125.62,125.45,125.45,25922.0
2025-06-11 11:15:00,125.44,125.64,125.44,125.61,21157.0,125.44,125.64,125.44,125.61,21157.0
2025-06-11 11:20:00,125.62,125.63,125.48,125.56,18834.0,125.62,125.63,125.48,125.56,18834.0
2025-06-11 11:25:00,125.56,125.59,125.39,125.39,21027.0,125.56,125.59,125.39,125.39,21027.0
2025-06-11 11:30:00,125.39,125.39,125.3,125.34,21515.0,125.39,125.39,125.3,125.34,21515.0
2025-06-11 11:35:00,125.35,125.36,125.28,125.29,26212.0,125.35,125.36,125.28,125.29,26212.0
2025-06-11 11:40:00,125.28,125.34,125.25,125.25,18839.0,125.28,125.34,125.25,125.25,18839.0
2025-06-11 11:45:00,125.26,125.32,125.21,125.32,11928.0,125.26,125.32,125.21,125.32,11928.0
2025-06-11 11:50:00,125.31,125.39,125.28,125.38,10858.0,125.31,125.39,125.28,125.38,10858.0
2025-06-11 11:55:00,125.38,125.38,125.2,125.23,10711.0,125.38,125.38,125.2,125.23,10711.0
2025-06-11 12:00:00,125.25,125.31,125.21,125.21,12944.0,125.25,125.31,125.21,125.21,12944.0
2025-06-11 12:05:00,125.21,125.23,125.1,125.13,12042.0,125.21,125.23,125.1,125.13,12042.0
2025-06-11 12:10:00,125.13,125.18,125.03,125.14,39981.0,125.13,125.18,125.03,125.14,39981.0
2025-06-11 12:15:00,125.14,125.2,125.11,125.15,15045.0,125.14,125.2,125.11,125.15,15045.0
2025-06-11 12:20:00,125.16,125.2,125.14,125.17,8923.0,125.16,125.2,125.14,125.17,8923.0
2025-06-11 12:25:00,125.19,125.23,125.13,125.13,9205.0,125.19,125.23,125.13,125.13,9205.0
2025-06-11 12:30:00,125.14,125.28,125.14,125.27,9830.0,125.14,125.28,125.14,125.27,9830.0
2025-06-11 12:35:00,125.27,125.27,125.11,125.16,8788.0,125.27,125.27,125.11,125.16,8788.0
2025-06-11 12:40:00,125.14,125.21,125.11,125.18,6444.0,125.14,125.21,125.11,125.18,6444.0
2025-06-11 12:45:00,125.17,125.29,125.14,125.29,11182.0,125.17,125.29,125.14,125.29,11182.0
2025-06-11 12:50:00,125.27,125.32,125.22,125.25,9695.0,125.27,125.32,125.22,125.25,9695.0
2025-06-11 12:55:00,125.25,125.27,125.18,125.2,7224.0,125.25,125.27,125.18,125.2,7224.0
2025-06-11 13:00:00,125.2,125.23,125.14,125.23,10372.0,125.2,125.23,125.14,125.23,10372.0
2025-06-11 13:05:00,125.22,125.22,125.14,125.2,8555.0,125.22,125.22,125.14,125.2,8555.0
2025-06-11 13:10:00,125.18,125.18,125.09,125.1,7806.0,125.18,125.18,125.09,125.1,7806.0
2025-06-11 13:15:00,125.12,125.15,125.06,125.11,10823.0,125.12,125.15,125.06,125.11,10823.0
2025-06-11 13:20:00,125.11,125.3,125.11,125.3,9156.0,125.11,125.3,125.11,125.3,9156.0
2025-06-11 13:25:00,125.31,125.35,125.24,125.26,8737.0,125.31,125.35,125.24,125.26,8737.0
2025-06-11 13:30:00,125.26,125.3,125.24,125.24,13117.0,125.26,125.3,125.24,125.24,13117.0
2025-06-11 13:35:00,125.24,125.27,125.15,125.17,7957.0,125.24,125.27,125.15,125.17,7957.0
2025-06-11 13:40:00,125.17,125.23,125.04,125.11,10053.0,125.17,125.23,125.04,125.11,10053.0
2025-06-11 13:45:00,125.11,125.13,125.07,125.08,6845.0,125.11,125.13,125.07,125.08,6845.0
2025-06-11 13:50:00,125.09,125.1,125.05,125.1,7411.0,125.09,125.1,125.05,125.1,7411.0
2025-06-11 13:55:00,125.09,125.1,125.03,125.07,8607.0,125.09,125.1,125.03,125.07,8607.0
2025-06-11 14:00:00,125.09,125.14,124.8,124.86,14545.0,125.09,125.14,124.8,124.86,14545.0
2025-06-11 14:05:00,124.86,124.9,124.77,124.87,42196.0,124.86,124.9,124.77,124.87,42196.0
2025-06-11 14:10:00,124.87,124.87,124.63,124.63,20960.0,124.87,124.87,124.63,124.63,20960.0
2025-06-11 14:15:00,124.57,124.63,124.46,124.55,26338.0,124.57,124.63,124.46,124.55,26338.0
2025-06-11 14:20:00,124.6,124.79,124.6,124.75,9896.0,124.6,124.79,124.6,124.75,9896.0
2025-06-11 14:25:00,124.75,124.77,124.56,124.62,15494.0,124.75,124.77,124.56,124.62,15494.0
2025-06-11 14:30:00,124.62,124.91,124.61,124.83,12488.0,124.62,124.91,124.61,124.83,12488.0
2025-06-11 14:35:00,124.87,124.89,124.8,124.85,12169.0,124.87,124.89,124.8,124.85,12169.0
2025-06-11 14:40:00,124.84,124.88,124.78,124.88,13783.0,124.84,124.88,124.78,124.88,13783.0
2025-06-11 14:45:00,124.88,124.9,124.78,124.83,18711.0,124.88,124.9,124.78,124.83,18711.0
2025-06-11 14:50:00,124.83,124.86,124.68,124.68,19287.0,124.83,124.86,124.68,124.68,19287.0
2025-06-11 14:55:00,124.68,124.69,124.59,124.62,18688.0,124.68,124.69,124.59,124.62,18688.0
2025-06-11 15:00:00,124.62,124.65,124.53,124.57,25122.0,124.62,124.65,124.53,124.57,25122.0
2025-06-11 15:05:00,124.56,124.58,124.42,124.49,20253.0,124.56,124.58,124.42,124.49,20253.0
2025-06-11 15:10:00,124.5,124.56,124.48,124.5,17534.0,124.5,124.56,124.48,124.5,17534.0
2025-06-11 15:15:00,124.52,124.54,124.36,124.37,17386.0,124.52,124.54,124.36,124.37,17386.0
2025-06-11 15:20:00,124.38,124.5,124.35,124.45,17616.0,124.38,124.5,124.35,124.45,17616.0
2025-06-11 15:25:00,124.48,124.5,124.34,124.36,25701.0,124.48,124.5,124.34,124.36,25701.0
2025-06-11 15:30:00,124.37,124.5,124.34,124.34,38552.0,124.37,124.5,124.34,124.34,38552.0
2025-06-11 15:35:00,124.34,124.46,124.34,124.45,19854.0,124.34,124.46,124.34,124.45,19854.0
2025-06-11 15:40:00,124.43,124.54,124.34,124.38,41423.0,124.43,124.54,124.34,124.38,41423.0
2025-06-11 15:45:00,124.37,124.53,124.31,124.32,43065.0,124.37,124.53,124.31,124.32,43065.0
2025-06-11 15:50:00,124.33,124.46,124.3,124.37,57963.0,124.33,124.46,124.3,124.37,57963.0
2025-06-11 15:55:00,124.36,124.61,124.36,124.54,245678.0,124.36,124.61,124.36,124.54,245678.0
2025-06-12 09:30:00,124.47,124.6,124.21,124.28,94124.0,124.47,124.6,124.21,124.28,94124.0
2025-06-12 09:35:00,124.26,124.81,124.14,124.42,25994.0,124.26,124.81,124.14,124.42,25994.0
2025-06-12 09:40:00,124.38,124.42,124.16,124.23,20808.0,124.38,124.42,124.16,124.23,20808.0
2025-06-12 09:45:00,124.27,124.29,123.95,124.07,18760.0,124.27,124.29,123.95,124.07,18760.0
2025-06-12 09:50:00,124.02,124.05,123.8,124.01,17104.0,124.02,124.05,123.8,124.01,17104.0
2025-06-12 09:55:00,123.96,123.97,123.69,123.85,16224.0,123.96,123.97,123.69,123.85,16224.0
2025-06-12 10:00:00,123.85,123.87,123.62,123.63,41861.0,123.85,123.87,123.62,123.63,41861.0
2025-06-12 10:05:00,123.6,124.07,123.55,124.06,45962.0,123.6,124.07,123.55,124.06,45962.0
2025-06-12 10:10:00,124.08,124.25,124.01,124.23,27034.0,124.08,124.25,124.01,124.23,27034.0
2025-06-12 10:15:00,124.23,124.27,124.16,124.2,17110.0,124.23,124.27,124.16,124.2,17110.0
2025-06-12 10:20:00,124.21,124.38,124.12,124.36,15877.0,124.21,124.38,124.12,124.36,15877.0
2025-06-12 10:25:00,124.41,124.41,124.27,124.31,26266.0,124.41,124.41,124.27,124.31,26266.0
2025-06-12 10:30:00,124.31,124.41,124.25,124.31,22143.0,124.31,124.41,124.25,124.31,22143.0
2025-06-12 10:35:00,124.3,124.53,124.3,124.47,16640.0,124.3,124.53,124.3,124.47,16640.0
2025-06-12 10:40:00,124.47,124.53,124.42,124.52,16609.0,124.47,124.53,124.42,124.52,16609.0
2025-06-12 10:45:00,124.52,124.71,124.51,124.7,26789.0,124.52,124.71,124.51,124.7,26789.0
2025-06-12 10:50:00,124.7,124.83,124.69,124.82,31579.0,124.7,124.83,124.69,124.82,31579.0
2025-06-12 10:55:00,124.81,124.83,124.72,124.76,22169.0,124.81,124.83,124.72,124.76,22169.0
2025-06-12 11:00:00,124.76,124.93,124.76,124.89,12765.0,124.76,124.93,124.76,124.89,12765.0
2025-06-12 11:05:00,124.9,124.9,124.69,124.8,27438.0,124.9,124.9,124.69,124.8,27438.0
2025-06-12 11:10:00,124.8,124.93,124.77,124.92,23509.0,124.8,124.93,124.77,124.92,23509.0
2025-06-12 11:15:00,124.94,124.94,124.78,124.86,15305.0,124.94,124.94,124.78,124.86,15305.0
2025-06-12 11:20:00,124.84,124.87,124.62,124.71,31825.0,124.84,124.87,124.62,124.71,31825.0
2025-06-12 11:25:00,124.68,124.82,124.67,124.78,15900.0,124.68,124.82,124.67,124.78,15900.0
2025-06-12 11:30:00,124.77,124.8,124.64,124.64,14360.0,124.77,124.8,124.64,124.64,14360.0
2025-06-12 11:35:00,124.65,124.66,124.55,124.61,15581.0,124.65,124.66,124.55,124.61,15581.0
2025-06-12 11:40:00,124.63,124.71,124.62,124.67,9867.0,124.63,124.71,124.62,124.67,9867.0
2025-06-12 11:45:00,124.66,124.67,124.55,124.56,18687.0,124.66,124.67,124.55,124.56,18687.0
2025-06-12 11:50:00,124.54,124.55,124.46,124.53,17499.0,124.54,124.55,124.46,124.53,17499.0
2025-06-12 11:55:00,124.54,124.59,124.48,124.55,22198.0,124.54,124.59,124.48,124.55,22198.0
2025-06-12 12:00:00,124.55,124.65,124.45,124.47,18794.0,124.55,124.65,124.45,124.47,18794.0
2025-06-12 12:05:00,124.49,124.53,124.35,124.5,18696.0,124.49,124.53,124.35,124.5,18696.0
2025-06-12 12:10:00,124.5,124.56,124.48,124.51,17868.0,124.5,124.56,124.48,124.51,17868.0
2025-06-12 12:15:00,124.53,124.65,124.49,124.51,20142.0,124.53,124.65,124.49,124.51,20142.0
2025-06-12 12:20:00,124.46,124.51,124.39,124.41,16155.0,124.46,124.51,124.39,124.41,16155.0
2025-06-12 12:25:00,124.42,124.55,124.38,124.51,10818.0,124.42,124.55,124.38,124.51,10818.0
2025-06-12 12:30:00,124.49,124.57,124.44,124.48,20651.0,124.49,124.57,124.44,124.48,20651.0
2025-06-12 12:35:00,124.48,124.57,124.47,124.57,12518.0,124.48,124.57,124.47,124.57,12518.0
2025-06-12 12:40:00,124.57,124.6,124.53,124.57,11377.0,124.57,124.6,124.53,124.57,11377.0
2025-06-12 12:45:00,124.58,124.6,124.52,124.59,14667.0,124.58,124.6,124.52,124.59,14667.0
2025-06-12 12:50:00,124.59,124.61,124.48,124.48,11355.0,124.59,124.61,124.48,124.48,11355.0
2025-06-12 12:55:00,124.47,124.51,124.43,124.43,14659.0,124.47,124.51,124.43,124.43,14659.0
2025-06-12 13:00:00,124.42,124.56,124.41,124.49,13469.0,124.42,124.56,124.41,124.49,13469.0
2025-06-12 13:05:00,124.48,124.56,124.46,124.56,9329.0,124.48,124.56,124.46,124.56,9329.0
2025-06-12 13:10:00,124.57,124.59,124.53,124.59,11860.0,124.57,124.59,124.53,124.59,11860.0
2025-06-12 13:15:00,124.57,124.72,124.55,124.63,15719.0,124.57,124.72,124.55,124.63,15719.0
2025-06-12 13:20:00,124.62,124.64,124.59,124.59,15314.0,124.62,124.64,124.59,124.59,15314.0
2025-06-12 13:25:00,124.62,124.63,124.53,124.61,14986.0,124.62,124.63,124.53,124.61,14986.0
2025-06-12 13:30:00,124.62,124.7,124.59,124.68,13237.0,124.62,124.7,124.59,124.68,13237.0
2025-06-12 13:35:00,124.68,124.69,124.58,124.61,14277.0,124.68,124.69,124.58,124.61,14277.0
2025-06-12 13:40:00,124.59,124.69,124.59,124.69,9444.0,124.59,124.69,124.59,124.69,9444.0
2025-06-12 13:45:00,124.7,124.73,124.65,124.65,13363.0,124.7,124.73,124.65,124.65,13363.0
2025-06-12 13:50:00,124.64,124.74,124.64,124.73,8484.0,124.64,124.74,124.64,124.73,8484.0
2025-06-12 13:55:00,124.74,124.79,124.74,124.75,13132.0,124.74,124.79,124.74,124.75,13132.0
2025-06-12 14:00:00,124.77,124.85,124.76,124.79,49783.0,124.77,124.85,124.76,124.79,49783.0
2025-06-12 14:05:00,124.78,124.84,124.78,124.84,12655.0,124.78,124.84,124.78,124.84,12655.0
2025-06-12 14:10:00,124.85,124.88,124.82,124.85,27436.0,124.85,124.88,124.82,124.85,27436.0
2025-06-12 14:15:00,124.84,124.9,124.83,124.84,15808.0,124.84,124.9,124.83,124.84,15808.0
2025-06-12 14:20:00,124.84,124.87,124.74,124.82,14000.0,124.84,124.87,124.74,124.82,14000.0
2025-06-12 14:25:00,124.82,124.86,124.76,124.85,25770.0,124.82,124.86,124.76,124.85,25770.0
2025-06-12 14:30:00,124.84,124.85,124.74,124.8,13947.0,124.84,124.85,124.74,124.8,13947.0
2025-06-12 14:35:00,124.8,124.84,124.77,124.81,8357.0,124.8,124.84,124.77,124.81,8357.0
2025-06-12 14:40:00,124.81,124.83,124.77,124.8,34144.0,124.81,124.83,124.77,124.8,34144.0
2025-06-12 14:45:00,124.81,124.82,124.73,124.77,11632.0,124.81,124.82,124.73,124.77,11632.0
2025-06-12 14:50:00,124.75,124.77,124.69,124.73,10092.0,124.75,124.77,124.69,124.73,10092.0
2025-06-12 14:55:00,124.72,124.74,124.68,124.68,13410.0,124.72,124.74,124.68,124.68,13410.0
2025-06-12 15:00:00,124.69,124.75,124.64,124.68,21739.0,124.69,124.75,124.64,124.68,21739.0
2025-06-12 15:05:00,124.68,124.68,124.54,124.55,23023.0,124.68,124.68,124.54,124.55,23023.0
2025-06-12 15:10:00,124.55,124.6,124.52,124.54,17477.0,124.55,124.6,124.52,124.54,17477.0
2025-06-12 15:15:00,124.55,124.6,124.46,124.48,35011.0,124.55,124.6,124.46,124.48,35011.0
2025-06-12 15:20:00,124.48,124.5,124.42,124.45,17348.0,124.48,124.5,124.42,124.45,17348.0
2025-06-12 15:25:00,124.46,124.48,124.36,124.39,28975.0,124.46,124.48,124.36,124.39,28975.0
2025-06-12 15:30:00,124.39,124.49,124.31,124.46,47693.0,124.39,124.49,124.31,124.46,47693.0
2025-06-12 15:35:00,124.46,124.48,124.38,124.4,24306.0,124.46,124.48,124.38,124.4,24306.0
2025-06-12 15:40:00,124.39,124.39,124.31,124.32,34286.0,124.39,124.39,124.31,124.32,34286.0
2025-06-12 15:45:00,124.31,124.38,124.31,124.33,30625.0,124.31,124.38,124.31,124.33,30625.0
2025-06-12 15:50:00,124.34,124.41,124.22,124.23,60288.0,124.34,124.41,124.22,124.23,60288.0
2025-06-12 15:55:00,124.25,124.45,124.21,124.45,221011.0,124.25,124.45,124.21,124.45,221011.0
2025-06-13 09:30:00,123.5,124.47,123.5,124.47,58029.0,123.5,124.47,123.5,124.47,58029.0
2025-06-13 09:35:00,124.52,124.78,124.46,124.73,30547.0,124.52,124.78,124.46,124.73,30547.0
2025-06-13 09:40:00,124.76,124.87,124.59,124.59,12176.0,124.76,124.87,124.59,124.59,12176.0
2025-06-13 09:45:00,124.61,124.94,124.5,124.81,18865.0,124.61,124.94,124.5,124.81,18865.0
2025-06-13 09:50:00,124.8,124.88,124.61,124.66,13978.0,124.8,124.88,124.61,124.66,13978.0
2025-06-13 09:55:00,124.63,124.63,124.23,124.27,16848.0,124.63,124.63,124.23,124.27,16848.0
2025-06-13 10:00:00,124.39,124.65,124.26,124.64,15305.0,124.39,124.65,124.26,124.64,15305.0
2025-06-13 10:05:00,124.6,124.67,124.37,124.43,20173.0,124.6,124.67,124.37,124.43,20173.0
2025-06-13 10:10:00,124.43,124.68,124.28,124.65,42710.0,124.43,124.68,124.28,124.65,42710.0
2025-06-13 10:15:00,124.66,124.7,124.47,124.48,63166.0,124.66,124.7,124.47,124.48,63166.0
2025-06-13 10:20:00,124.46,124.59,124.3,124.5,22997.0,124.46,124.59,124.3,124.5,22997.0
2025-06-13 10:25:00,124.45,124.45,124.18,124.18,29783.0,124.45,124.45,124.18,124.18,29783.0
2025-06-13 10:30:00,124.18,124.39,124.14,124.37,23798.0,124.18,124.39,124.14,124.37,23798.0
2025-06-13 10:35:00,124.34,124.61,124.28,124.57,20470.0,124.34,124.61,124.28,124.57,20470.0
2025-06-13 10:40:00,124.57,124.59,124.42,124.43,18209.0,124.57,124.59,124.42,124.43,18209.0
2025-06-13 10:45:00,124.42,124.45,124.31,124.37,14095.0,124.42,124.45,124.31,124.37,14095.0
2025-06-13 10:50:00,124.37,124.57,124.32,124.41,24199.0,124.37,124.57,124.32,124.41,24199.0
2025-06-13 10:55:00,124.45,124.54,124.41,124.52,10496.0,124.45,124.54,124.41,124.52,10496.0
2025-06-13 11:00:00,124.52,124.55,124.43,124.5,11790.0,124.52,124.55,124.43,124.5,11790.0
2025-06-13 11:05:00,124.47,124.6,124.45,124.55,9864.0,124.47,124.6,124.45,124.55,9864.0
2025-06-13 11:10:00,124.56,124.58,124.43,124.48,10383.0,124.56,124.58,124.43,124.48,10383.0
2025-06-13 11:15:00,124.5,124.59,124.48,124.59,11491.0,124.5,124.59,124.48,124.59,11491.0
2025-06-13 11:20:00,124.58,124.6,124.46,124.56,10013.0,124.58,124.6,124.46,124.56,10013.0
2025-06-13 11:25:00,124.58,124.72,124.53,124.66,12770.0,124.58,124.72,124.53,124.66,12770.0
2025-06-13 11:30:00,124.68,124.76,124.58,124.73,26022.0,124.68,124.76,124.58,124.73,26022.0
2025-06-13 11:35:00,124.73,124.73,124.56,124.57,13978.0,124.73,124.73,124.56,124.57,13978.0
2025-06-13 11:40:00,124.56,124.71,124.54,124.69,12821.0,124.56,124.71,124.54,124.69,12821.0
2025-06-13 11:45:00,124.69,124.81,124.62,124.81,11042.0,124.69,124.81,124.62,124.81,11042.0
2025-06-13 11:50:00,124.82,124.97,124.8,124.93,48241.0,124.82,124.97,124.8,124.93,48241.0
2025-06-13 11:55:00,124.93,124.95,124.88,124.92,7955.0,124.93,124.95,124.88,124.92,7955.0
2025-06-13 12:00:00,124.92,124.92,124.69,124.7,18524.0,124.92,124.92,124.69,124.7,18524.0
2025-06-13 12:05:00,124.68,124.84,124.68,124.8,7523.0,124.68,124.84,124.68,124.8,7523.0
2025-06-13 12:10:00,124.83,124.87,124.81,124.85,5294.0,124.83,124.87,124.81,124.85,5294.0
2025-06-13 12:15:00,124.84,124.93,124.81,124.93,9261.0,124.84,124.93,124.81,124.93,9261.0
2025-06-13 12:20:00,124.93,124.93,124.85,124.86,7185.0,124.93,124.93,124.85,124.86,7185.0
2025-06-13 12:25:00,124.87,124.88,124.75,124.78,7699.0,124.87,124.88,124.75,124.78,7699.0
2025-06-13 12:30:00,124.79,124.82,124.76,124.8,4645.0,124.79,124.82,124.76,124.8,4645.0
2025-06-13 12:35:00,124.82,124.85,124.6,124.6,10264.0,124.82,124.85,124.6,124.6,10264.0
2025-06-13 12:40:00,124.6,124.65,124.53,124.57,11646.0,124.6,124.65,124.53,124.57,11646.0
2025-06-13 12:45:00,124.53,124.6,124.53,124.55,11189.0,124.53,124.6,124.53,124.55,11189.0
2025-06-13 12:50:00,124.54,124.72,124.51,124.69,5852.0,124.54,124.72,124.51,124.69,5852.0
2025-06-13 12:55:00,124.72,124.74,124.69,124.69,5886.0,124.72,124.74,124.69,124.69,5886.0
2025-06-13 13:00:00,124.68,124.75,124.64,124.65,7478.0,124.68,124.75,124.64,124.65,7478.0
2025-06-13 13:05:00,124.65,124.67,124.49,124.49,4807.0,124.65,124.67,124.49,124.49,4807.0
2025-06-13 13:10:00,124.45,124.51,124.34,124.48,6793.0,124.45,124.51,124.34,124.48,6793.0
2025-06-13 13:15:00,124.46,124.54,124.33,124.48,8102.0,124.46,124.54,124.33,124.48,8102.0
2025-06-13 13:20:00,124.46,124.5,124.35,124.43,29276.0,124.46,124.5,124.35,124.43,29276.0
2025-06-13 13:25:00,124.44,124.46,124.34,124.34,8284.0,124.44,124.46,124.34,124.34,8284.0
2025-06-13 13:30:00,124.34,124.5,124.33,124.42,9722.0,124.34,124.5,124.33,124.42,9722.0
2025-06-13 13:35:00,124.44,124.45,124.39,124.42,6265.0,124.44,124.45,124.39,124.42,6265.0
2025-06-13 13:40:00,124.42,124.45,124.3,124.31,8458.0,124.42,124.45,124.3,124.31,8458.0
2025-06-13 13:45:00,124.35,124.4,124.31,124.4,25990.0,124.35,124.4,124.31,124.4,25990.0
2025-06-13 13:50:00,124.4,124.5,124.37,124.47,8939.0,124.4,124.5,124.37,124.47,8939.0
2025-06-13 13:55:00,124.46,124.48,124.41,124.46,6973.0,124.46,124.48,124.41,124.46,6973.0
2025-06-13 14:00:00,124.46,124.52,124.24,124.24,15657.0,124.46,124.52,124.24,124.24,15657.0
2025-06-13 14:05:00,124.26,124.35,124.24,124.31,12321.0,124.26,124.35,124.24,124.31,12321.0
2025-06-13 14:10:00,124.31,124.34,124.23,124.24,8386.0,124.31,124.34,124.23,124.24,8386.0
2025-06-13 14:15:00,124.23,124.24,124.1,124.21,8605.0,124.23,124.24,124.1,124.21,8605.0
2025-06-13 14:20:00,124.19,124.22,124.06,124.07,9000.0,124.19,124.22,124.06,124.07,9000.0
2025-06-13 14:25:00,124.06,124.1,123.92,123.93,25662.0,124.06,124.1,123.92,123.93,25662.0
2025-06-13 14:30:00,123.92,123.92,123.81,123.9,6722.0,123.92,123.92,123.81,123.9,6722.0
2025-06-13 14:35:00,123.89,123.9,123.8,123.87,10790.0,123.89,123.9,123.8,123.87,10790.0
2025-06-13 14:40:00,123.85,123.9,123.74,123.79,6553.0,123.85,123.9,123.74,123.79,6553.0
2025-06-13 14:45:00,123.77,123.86,123.75,123.77,8214.0,123.77,123.86,123.75,123.77,8214.0
2025-06-13 14:50:00,123.76,123.91,123.75,123.91,11047.0,123.76,123.91,123.75,123.91,11047.0
2025-06-13 14:55:00,123.94,123.95,123.84,123.85,8406.0,123.94,123.95,123.84,123.85,8406.0
2025-06-13 15:00:00,123.84,123.9,123.69,123.7,14893.0,123.84,123.9,123.69,123.7,14893.0
2025-06-13 15:05:00,123.7,123.76,123.57,123.74,16128.0,123.7,123.76,123.57,123.74,16128.0
2025-06-13 15:10:00,123.73,123.78,123.66,123.77,16110.0,123.73,123.78,123.66,123.77,16110.0
2025-06-13 15:15:00,123.77,123.77,123.62,123.67,15597.0,123.77,123.77,123.62,123.67,15597.0
2025-06-13 15:20:00,123.65,123.75,123.58,123.59,25648.0,123.65,123.75,123.58,123.59,25648.0
2025-06-13 15:25:00,123.59,123.63,123.51,123.54,29671.0,123.59,123.63,123.51,123.54,29671.0
2025-06-13 15:30:00,123.55,123.59,123.36,123.44,23542.0,123.55,123.59,123.36,123.44,23542.0
2025-06-13 15:35:00,123.45,123.59,123.45,123.49,26321.0,123.45,123.59,123.45,123.49,26321.0
2025-06-13 15:40:00,123.48,123.57,123.39,123.39,17633.0,123.48,123.57,123.39,123.39,17633.0
2025-06-13 15:45:00,123.4,123.43,123.25,123.39,38031.0,123.4,123.43,123.25,123.39,38031.0
2025-06-13 15:50:00,123.42,123.64,123.42,123.57,83654.0,123.42,123.64,123.42,123.57,83654.0
2025-06-13 15:55:00,123.58,123.96,123.57,123.92,290807.0,123.58,123.96,123.57,123.92,290807.0
2025-06-16 09:30:00,124.56,124.66,124.08,124.61,83854.0,124.56,124.66,124.08,124.61,83854.0
2025-06-16 09:35:00,124.67,125.0,124.64,124.78,32241.0,124.67,125.0,124.64,124.78,32241.0
2025-06-16 09:40:00,124.8,125.27,124.8,125.08,31144.0,124.8,125.27,124.8,125.08,31144.0
2025-06-16 09:45:00,125.07,125.26,124.96,125.05,29366.0,125.07,125.26,124.96,125.05,29366.0
2025-06-16 09:50:00,125.05,125.3,124.94,125.13,52716.0,125.05,125.3,124.94,125.13,52716.0
2025-06-16 09:55:00,125.1,125.29,125.08,125.28,24293.0,125.1,125.29,125.08,125.28,24293.0
2025-06-16 10:00:00,125.27,125.32,125.13,125.22,28376.0,125.27,125.32,125.13,125.22,28376.0
2025-06-16 10:05:00,125.22,125.22,125.05,125.15,41093.0,125.22,125.22,125.05,125.15,41093.0
2025-06-16 10:10:00,125.17,125.23,124.97,125.15,35912.0,125.17,125.23,124.97,125.15,35912.0
2025-06-16 10:15:00,125.16,125.2,124.87,124.94,57867.0,125.16,125.2,124.87,124.94,57867.0
2025-06-16 10:20:00,124.95,125.09,124.87,125.05,23825.0,124.95,125.09,124.87,125.05,23825.0
2025-06-16 10:25:00,125.05,125.1,124.96,125.03,21445.0,125.05,125.1,124.96,125.03,21445.0
2025-06-16 10:30:00,125.06,125.12,124.91,125.07,32636.0,125.06,125.12,124.91,125.07,32636.0
2025-06-16 10:35:00,125.09,125.14,124.93,125.0,42356.0,125.09,125.14,124.93,125.0,42356.0
2025-06-16 10:40:00,124.96,124.99,124.72,124.95,25477.0,124.96,124.99,124.72,124.95,25477.0
2025-06-16 10:45:00,124.95,125.09,124.9,124.95,14459.0,124.95,125.09,124.9,124.95,14459.0
2025-06-16 10:50:00,124.94,125.0,124.81,124.87,25518.0,124.94,125.0,124.81,124.87,25518.0
2025-06-16 10:55:00,124.88,124.91,124.79,124.84,14277.0,124.88,124.91,124.79,124.84,14277.0
2025-06-16 11:00:00,124.86,124.9,124.55,124.56,39039.0,124.86,124.9,124.55,124.56,39039.0
2025-06-16 11:05:00,124.56,124.57,124.46,124.57,47802.0,124.56,124.57,124.46,124.57,47802.0
2025-06-16 11:10:00,124.56,124.75,124.56,124.73,28396.0,124.56,124.75,124.56,124.73,28396.0
2025-06-16 11:15:00,124.74,124.84,124.65,124.83,46230.0,124.74,124.84,124.65,124.83,46230.0
2025-06-16 11:20:00,124.82,125.06,124.82,125.0,35315.0,124.82,125.06,124.82,125.0,35315.0
2025-06-16 11:25:00,124.99,125.0,124.84,124.88,19478.0,124.99,125.0,124.84,124.88,19478.0
2025-06-16 11:30:00,124.86,124.89,124.78,124.88,23684.0,124.86,124.89,124.78,124.88,23684.0
2025-06-16 11:35:00,124.88,125.0,124.78,124.94,18254.0,124.88,125.0,124.78,124.94,18254.0
2025-06-16 11:40:00,124.93,124.95,124.76,124.79,17119.0,124.93,124.95,124.76,124.79,17119.0
2025-06-16 11:45:00,124.77,124.85,124.77,124.81,16233.0,124.77,124.85,124.77,124.81,16233.0
2025-06-16 11:50:00,124.79,124.83,124.75,124.76,16599.0,124.79,124.83,124.75,124.76,16599.0
2025-06-16 11:55:00,124.76,124.78,124.68,124.76,19706.0,124.76,124.78,124.68,124.76,19706.0
2025-06-16 12:00:00,124.76,124.77,124.7,124.73,21085.0,124.76,124.77,124.7,124.73,21085.0
2025-06-16 12:05:00,124.72,124.8,124.68,124.8,12337.0,124.72,124.8,124.68,124.8,12337.0
2025-06-16 12:10:00,124.8,124.86,124.77,124.82,9585.0,124.8,124.86,124.77,124.82,9585.0
2025-06-16 12:15:00,124.84,124.84,124.79,124.79,11574.0,124.84,124.84,124.79,124.79,11574.0
2025-06-16 12:20:00,124.79,124.89,124.77,124.77,18668.0,124.79,124.89,124.77,124.77,18668.0
2025-06-16 12:25:00,124.79,124.88,124.71,124.85,10123.0,124.79,124.88,124.71,124.85,10123.0
2025-06-16 12:30:00,124.86,124.87,124.81,124.85,18657.0,124.86,124.87,124.81,124.85,18657.0
2025-06-16 12:35:00,124.85,124.89,124.82,124.87,24399.0,124.85,124.89,124.82,124.87,24399.0
2025-06-16 12:40:00,124.81,124.81,124.65,124.68,11226.0,124.81,124.81,124.65,124.68,11226.0
2025-06-16 12:45:00,124.63,124.73,124.63,124.71,10919.0,124.63,124.73,124.63,124.71,10919.0
2025-06-16 12:50:00,124.72,124.81,124.7,124.78,15495.0,124.72,124.81,124.7,124.78,15495.0
2025-06-16 12:55:00,124.77,124.77,124.72,124.74,9295.0,124.77,124.77,124.72,124.74,9295.0
2025-06-16 13:00:00,124.73,124.76,124.69,124.7,10682.0,124.73,124.76,124.69,124.7,10682.0
2025-06-16 13:05:00,124.7,124.77,124.66,124.77,7809.0,124.7,124.77,124.66,124.77,7809.0
2025-06-16 13:10:00,124.77,124.77,124.7,124.72,17096.0,124.77,124.77,124.7,124.72,17096.0
2025-06-16 13:15:00,124.72,124.75,124.65,124.67,19575.0,124.72,124.75,124.65,124.67,19575.0
2025-06-16 13:20:00,124.68,124.69,124.58,124.67,23895.0,124.68,124.69,124.58,124.67,23895.0
2025-06-16 13:25:00,124.67,124.79,124.67,124.76,21840.0,124.67,124.79,124.67,124.76,21840.0
2025-06-16 13:30:00,124.75,124.81,124.65,124.73,32005.0,124.75,124.81,124.65,124.73,32005.0
2025-06-16 13:35:00,124.73,124.73,124.59,124.6,24417.0,124.73,124.73,124.59,124.6,24417.0
2025-06-16 13:40:00,124.62,124.63,124.54,124.56,8948.0,124.62,124.63,124.54,124.56,8948.0
2025-06-16 13:45:00,124.57,124.59,124.43,124.46,12627.0,124.57,124.59,124.43,124.46,12627.0
2025-06-16 13:50:00,124.47,124.49,124.4,124.4,17315.0,124.47,124.49,124.4,124.4,17315.0
2025-06-16 13:55:00,124.4,124.41,124.36,124.39,9300.0,124.4,124.41,124.36,124.39,9300.0
2025-06-16 14:00:00,124.39,124.44,124.38,124.42,12136.0,124.39,124.44,124.38,124.42,12136.0
2025-06-16 14:05:00,124.42,124.49,124.4,124.43,11811.0,124.42,124.49,124.4,124.43,11811.0
2025-06-16 14:10:00,124.44,124.44,124.29,124.37,22539.0,124.44,124.44,124.29,124.37,22539.0
2025-06-16 14:15:00,124.36,124.37,124.31,124.31,8373.0,124.36,124.37,124.31,124.31,8373.0
2025-06-16 14:20:00,124.31,124.56,124.31,124.55,22556.0,124.31,124.56,124.31,124.55,22556.0
2025-06-16 14:25:00,124.54,124.57,124.5,124.5,16411.0,124.54,124.57,124.5,124.5,16411.0
2025-06-16 14:30:00,124.52,124.53,124.46,124.47,11500.0,124.52,124.53,124.46,124.47,11500.0
2025-06-16 14:35:00,124.46,124.47,124.38,124.46,11184.0,124.46,124.47,124.38,124.46,11184.0
2025-06-16 14:40:00,124.49,124.5,124.41,124.41,16485.0,124.49,124.5,124.41,124.41,16485.0
2025-06-16 14:45:00,124.41,124.45,124.39,124.4,8945.0,124.41,124.45,124.39,124.4,8945.0
2025-06-16 14:50:00,124.39,124.47,124.39,124.46,15153.0,124.39,124.47,124.39,124.46,15153.0
2025-06-16 14:55:00,124.48,124.57,124.47,124.48,18428.0,124.48,124.57,124.47,124.48,18428.0
2025-06-16 15:00:00,124.47,124.51,124.41,124.42,16515.0,124.47,124.51,124.41,124.42,16515.0
2025-06-16 15:05:00,124.41,124.43,124.33,124.37,27318.0,124.41,124.43,124.33,124.37,27318.0
2025-06-16 15:10:00,124.37,124.42,124.34,124.38,24257.0,124.37,124.42,124.34,124.38,24257.0
2025-06-16 15:15:00,124.38,124.4,124.31,124.31,25599.0,124.38,124.4,124.31,124.31,25599.0
2025-06-16 15:20:00,124.31,124.46,124.31,124.4,28115.0,124.31,124.46,124.31,124.4,28115.0
2025-06-16 15:25:00,124.39,124.41,124.32,124.36,14734.0,124.39,124.41,124.32,124.36,14734.0
2025-06-16 15:30:00,124.35,124.35,124.22,124.28,27448.0,124.35,124.35,124.22,124.28,27448.0
2025-06-16 15:35:00,124.28,124.31,124.27,124.28,23877.0,124.28,124.31,124.27,124.28,23877.0
2025-06-16 15:40:00,124.28,124.34,124.27,124.31,25562.0,124.28,124.34,124.27,124.31,25562.0
2025-06-16 15:45:00,124.3,124.35,124.24,124.34,42821.0,124.3,124.35,124.24,124.34,42821.0
2025-06-16 15:50:00,124.33,124.33,124.2,124.24,84138.0,124.33,124.33,124.2,124.24,84138.0
2025-06-16 15:55:00,124.25,124.38,124.16,124.32,196434.0,124.25,124.38,124.16,124.32,196434.0
2025-06-17 09:30:00,123.47,123.96,123.39,123.83,68581.0,123.47,123.96,123.39,123.83,68581.0
2025-06-17 09:35:00,123.71,123.86,123.58,123.69,39377.0,123.71,123.86,123.58,123.69,39377.0
2025-06-17 09:40:00,123.75,123.95,123.69,123.93,14113.0,123.75,123.95,123.69,123.93,14113.0
2025-06-17 09:45:00,123.93,123.98,123.79,123.79,12864.0,123.93,123.98,123.79,123.79,12864.0
2025-06-17 09:50:00,123.78,123.96,123.59,123.93,13283.0,123.78,123.96,123.59,123.93,13283.0
2025-06-17 09:55:00,123.93,124.07,123.93,123.96,80591.0,123.93,124.07,123.93,123.96,80591.0
2025-06-17 10:00:00,123.96,124.16,123.95,124.08,60471.0,123.96,124.16,123.95,124.08,60471.0
2025-06-17 10:05:00,124.08,124.15,123.92,124.14,57327.0,124.08,124.15,123.92,124.14,57327.0
2025-06-17 10:10:00,124.2,124.38,124.2,124.31,16426.0,124.2,124.38,124.2,124.31,16426.0
2025-06-17 10:15:00,124.29,124.32,124.17,124.26,17118.0,124.29,124.32,124.17,124.26,17118.0
2025-06-17 10:20:00,124.29,124.4,124.27,124.37,14047.0,124.29,124.4,124.27,124.37,14047.0
2025-06-17 10:25:00,124.36,124.42,124.3,124.32,16248.0,124.36,124.42,124.3,124.32,16248.0
2025-06-17 10:30:00,124.34,124.41,124.26,124.32,38447.0,124.34,124.41,124.26,124.32,38447.0
2025-06-17 10:35:00,124.3,124.42,124.27,124.41,12613.0,124.3,124.42,124.27,124.41,12613.0
2025-06-17 10:40:00,124.44,124.47,124.34,124.4,11428.0,124.44,124.47,124.34,124.4,11428.0
2025-06-17 10:45:00,124.42,124.55,124.39,124.45,14714.0,124.42,124.55,124.39,124.45,14714.0
2025-06-17 10:50:00,124.45,124.5,124.32,124.35,17070.0,124.45,124.5,124.32,124.35,17070.0
2025-06-17 10:55:00,124.33,124.34,124.23,124.25,14205.0,124.33,124.34,124.23,124.25,14205.0
2025-06-17 11:00:00,124.27,124.41,124.27,124.4,16303.0,124.27,124.41,124.27,124.4,16303.0
2025-06-17 11:05:00,124.4,124.5,124.4,124.49,20120.0,124.4,124.5,124.4,124.49,20120.0
2025-06-17 11:10:00,124.51,124.59,124.47,124.59,13237.0,124.51,124.59,124.47,124.59,13237.0
2025-06-17 11:15:00,124.59,124.6,124.5,124.59,15154.0,124.59,124.6,124.5,124.59,15154.0
2025-06-17 11:20:00,124.58,124.58,124.39,124.43,7989.0,124.58,124.58,124.39,124.43,7989.0
2025-06-17 11:25:00,124.44,124.44,124.35,124.39,13935.0,124.44,124.44,124.35,124.39,13935.0
2025-06-17 11:30:00,124.38,124.46,124.2,124.29,24958.0,124.38,124.46,124.2,124.29,24958.0
2025-06-17 11:35:00,124.28,124.34,124.23,124.25,13323.0,124.28,124.34,124.23,124.25,13323.0
2025-06-17 11:40:00,124.29,124.33,124.21,124.24,24163.0,124.29,124.33,124.21,124.24,24163.0
2025-06-17 11:45:00,124.27,124.28,124.11,124.13,15149.0,124.27,124.28,124.11,124.13,15149.0
2025-06-17 11:50:00,124.12,124.21,124.09,124.15,12574.0,124.12,124.21,124.09,124.15,12574.0
2025-06-17 11:55:00,124.14,124.15,124.0,124.01,23980.0,124.14,124.15,124.0,124.01,23980.0
2025-06-17 12:00:00,124.01,124.11,123.98,124.09,19976.0,124.01,124.11,123.98,124.09,19976.0
2025-06-17 12:05:00,124.11,124.11,123.98,124.01,21848.0,124.11,124.11,123.98,124.01,21848.0
2025-06-17 12:10:00,124.02,124.12,124.01,124.04,17622.0,124.02,124.12,124.01,124.04,17622.0
2025-06-17 12:15:00,124.06,124.07,123.95,123.95,12784.0,124.06,124.07,123.95,123.95,12784.0
2025-06-17 12:20:00,123.95,124.11,123.92,124.03,63161.0,123.95,124.11,123.92,124.03,63161.0
2025-06-17 12:25:00,124.02,124.13,124.02,124.08,11481.0,124.02,124.13,124.02,124.08,11481.0
2025-06-17 12:30:00,124.09,124.19,124.08,124.09,17443.0,124.09,124.19,124.08,124.09,17443.0
2025-06-17 12:35:00,124.09,124.13,124.01,124.09,26969.0,124.09,124.13,124.01,124.09,26969.0
2025-06-17 12:40:00,124.11,124.11,123.97,124.0,15295.0,124.11,124.11,123.97,124.0,15295.0
2025-06-17 12:45:00,124.01,124.13,123.96,123.99,13619.0,124.01,124.13,123.96,123.99,13619.0
2025-06-17 12:50:00,123.98,124.01,123.87,123.93,22938.0,123.98,124.01,123.87,123.93,22938.0
2025-06-17 12:55:00,123.93,123.93,123.71,123.73,10346.0,123.93,123.93,123.71,123.73,10346.0
2025-06-17 13:00:00,123.72,123.83,123.67,123.77,11517.0,123.72,123.83,123.67,123.77,11517.0
2025-06-17 13:05:00,123.79,123.79,123.64,123.68,14115.0,123.79,123.79,123.64,123.68,14115.0
2025-06-17 13:10:00,123.68,123.71,123.51,123.55,16677.0,123.68,123.71,123.51,123.55,16677.0
2025-06-17 13:15:00,123.56,123.61,123.48,123.5,30846.0,123.56,123.61,123.48,123.5,30846.0
2025-06-17 13:20:00,123.49,123.5,123.41,123.46,48262.0,123.49,123.5,123.41,123.46,48262.0
2025-06-17 13:25:00,123.44,123.48,123.39,123.42,32519.0,123.44,123.48,123.39,123.42,32519.0
2025-06-17 13:30:00,123.41,123.55,123.32,123.55,14951.0,123.41,123.55,123.32,123.55,14951.0
2025-06-17 13:35:00,123.54,123.59,123.53,123.56,13126.0,123.54,123.59,123.53,123.56,13126.0
2025-06-17 13:40:00,123.54,123.65,123.47,123.5,14473.0,123.54,123.65,123.47,123.5,14473.0
2025-06-17 13:45:00,123.5,123.5,123.39,123.47,15865.0,123.5,123.5,123.39,123.47,15865.0
2025-06-17 13:50:00,123.48,123.5,123.4,123.5,14242.0,123.48,123.5,123.4,123.5,14242.0
2025-06-17 13:55:00,123.51,123.58,123.45,123.46,13567.0,123.51,123.58,123.45,123.46,13567.0
2025-06-17 14:00:00,123.44,123.44,123.28,123.32,17747.0,123.44,123.44,123.28,123.32,17747.0
2025-06-17 14:05:00,123.33,123.41,123.33,123.37,21103.0,123.33,123.41,123.33,123.37,21103.0
2025-06-17 14:10:00,123.37,123.4,123.18,123.18,13186.0,123.37,123.4,123.18,123.18,13186.0
2025-06-17 14:15:00,123.2,123.23,123.15,123.17,12501.0,123.2,123.23,123.15,123.17,12501.0
2025-06-17 14:20:00,123.15,123.2,123.13,123.13,20820.0,123.15,123.2,123.13,123.13,20820.0
2025-06-17 14:25:00,123.13,123.13,123.02,123.04,21990.0,123.13,123.13,123.02,123.04,21990.0
2025-06-17 14:30:00,123.05,123.05,122.9,122.97,31043.0,123.05,123.05,122.9,122.97,31043.0
2025-06-17 14:35:00,122.97,123.07,122.85,122.86,32378.0,122.97,123.07,122.85,122.86,32378.0
2025-06-17 14:40:00,122.85,122.94,122.82,122.93,26204.0,122.85,122.94,122.82,122.93,26204.0
2025-06-17 14:45:00,122.95,122.99,122.84,122.92,36855.0,122.95,122.99,122.84,122.92,36855.0
2025-06-17 14:50:00,122.91,122.92,122.72,122.77,31669.0,122.91,122.92,122.72,122.77,31669.0
2025-06-17 14:55:00,122.79,122.98,122.77,122.98,27637.0,122.79,122.98,122.77,122.98,27637.0
2025-06-17 15:00:00,122.97,122.98,122.78,122.8,36120.0,122.97,122.98,122.78,122.8,36120.0
2025-06-17 15:05:00,122.8,122.97,122.78,122.96,21903.0,122.8,122.97,122.78,122.96,21903.0
2025-06-17 15:10:00,122.95,123.1,122.92,123.08,30950.0,122.95,123.1,122.92,123.08,30950.0
2025-06-17 15:15:00,123.09,123.11,123.0,123.03,24812.0,123.09,123.11,123.0,123.03,24812.0
2025-06-17 15:20:00,123.03,123.15,123.02,123.11,20815.0,123.03,123.15,123.02,123.11,20815.0
2025-06-17 15:25:00,123.12,123.15,123.07,123.07,19492.0,123.12,123.15,123.07,123.07,19492.0
2025-06-17 15:30:00,123.06,123.06,122.97,123.03,17718.0,123.06,123.06,122.97,123.03,17718.0
2025-06-17 15:35:00,123.04,123.1,123.02,123.02,25203.0,123.04,123.1,123.02,123.02,25203.0
2025-06-17 15:40:00,123.01,123.03,122.94,122.95,28279.0,123.01,123.03,122.94,122.95,28279.0
2025-06-17 15:45:00,122.95,123.11,122.94,123.09,52030.0,122.95,123.11,122.94,123.09,52030.0
2025-06-17 15:50:00,123.08,123.18,123.03,123.05,90239.0,123.08,123.18,123.03,123.05,90239.0
2025-06-17 15:55:00,123.04,123.1,122.94,123.01,211964.0,123.04,123.1,122.94,123.01,211964.0
2025-06-18 09:30:00,123.45,123.5,122.95,123.35,86592.0,123.45,123.5,122.95,123.35,86592.0
2025-06-18 09:35:00,123.29,123.34,122.96,123.04,21267.0,123.29,123.34,122.96,123.04,21267.0
2025-06-18 09:40:00,123.08,123.09,122.8,122.95,12803.0,123.08,123.09,122.8,122.95,12803.0
2025-06-18 09:45:00,122.95,122.95,122.6,122.84,9525.0,122.95,122.95,122.6,122.84,9525.0
2025-06-18 09:50:00,122.84,123.07,122.83,122.93,16743.0,122.84,123.07,122.83,122.93,16743.0
2025-06-18 09:55:00,122.95,122.95,122.61,122.66,18779.0,122.95,122.95,122.61,122.66,18779.0
2025-06-18 10:00:00,122.68,122.83,122.61,122.81,40117.0,122.68,122.83,122.61,122.81,40117.0
2025-06-18 10:05:00,122.81,122.88,122.72,122.72,35906.0,122.81,122.88,122.72,122.72,35906.0
2025-06-18 10:10:00,122.72,122.97,122.57,122.93,37054.0,122.72,122.97,122.57,122.93,37054.0
2025-06-18 10:15:00,122.93,122.93,122.7,122.83,59224.0,122.93,122.93,122.7,122.83,59224.0
2025-06-18 10:20:00,122.84,123.04,122.79,123.0,55326.0,122.84,123.04,122.79,123.0,55326.0
2025-06-18 10:25:00,123.0,123.06,122.85,122.88,29228.0,123.0,123.06,122.85,122.88,29228.0
2025-06-18 10:30:00,122.86,123.05,122.84,123.05,21467.0,122.86,123.05,122.84,123.05,21467.0
2025-06-18 10:35:00,123.05,123.15,122.95,122.98,41613.0,123.05,123.15,122.95,122.98,41613.0
2025-06-18 10:40:00,122.98,123.09,122.92,122.97,48922.0,122.98,123.09,122.92,122.97,48922.0
2025-06-18 10:45:00,122.97,123.1,122.97,123.06,49461.0,122.97,123.1,122.97,123.06,49461.0
2025-06-18 10:50:00,123.06,123.18,123.0,123.18,33922.0,123.06,123.18,123.0,123.18,33922.0
2025-06-18 10:55:00,123.19,123.25,123.13,123.14,21983.0,123.19,123.25,123.13,123.14,21983.0
2025-06-18 11:00:00,123.13,123.24,123.09,123.19,22554.0,123.13,123.24,123.09,123.19,22554.0
2025-06-18 11:05:00,123.2,123.27,123.1,123.13,13259.0,123.2,123.27,123.1,123.13,13259.0
2025-06-18 11:10:00,123.12,123.17,123.06,123.12,11712.0,123.12,123.17,123.06,123.12,11712.0
2025-06-18 11:15:00,123.12,123.15,123.07,123.08,16285.0,123.12,123.15,123.07,123.08,16285.0
2025-06-18 11:20:00,123.08,123.17,123.05,123.1,17633.0,123.08,123.17,123.05,123.1,17633.0
2025-06-18 11:25:00,123.11,123.14,122.99,123.0,14940.0,123.11,123.14,122.99,123.0,14940.0
2025-06-18 11:30:00,123.0,123.04,122.97,122.99,6619.0,123.0,123.04,122.97,122.99,6619.0
2025-06-18 11:35:00,122.98,122.98,122.9,122.92,14173.0,122.98,122.98,122.9,122.92,14173.0
2025-06-18 11:40:00,122.9,122.96,122.84,122.91,16997.0,122.9,122.96,122.84,122.91,16997.0
2025-06-18 11:45:00,122.94,122.96,122.87,122.91,8719.0,122.94,122.96,122.87,122.91,8719.0
2025-06-18 11:50:00,122.9,123.05,122.88,122.99,10775.0,122.9,123.05,122.88,122.99,10775.0
2025-06-18 11:55:00,123.0,123.01,122.85,122.86,13558.0,123.0,123.01,122.85,122.86,13558.0
2025-06-18 12:00:00,122.84,122.94,122.83,122.89,10118.0,122.84,122.94,122.83,122.89,10118.0
2025-06-18 12:05:00,122.9,122.98,122.87,122.93,17456.0,122.9,122.98,122.87,122.93,17456.0
2025-06-18 12:10:00,122.94,123.01,122.89,122.98,13527.0,122.94,123.01,122.89,122.98,13527.0
2025-06-18 12:15:00,122.98,123.01,122.91,122.97,14184.0,122.98,123.01,122.91,122.97,14184.0
2025-06-18 12:20:00,122.97,122.98,122.9,122.96,12403.0,122.97,122.98,122.9,122.96,12403.0
2025-06-18 12:25:00,122.96,122.97,122.84,122.87,13608.0,122.96,122.97,122.84,122.87,13608.0
2025-06-18 12:30:00,122.87,122.87,122.81,122.84,12823.0,122.87,122.87,122.81,122.84,12823.0
2025-06-18 12:35:00,122.84,122.9,122.83,122.87,10174.0,122.84,122.9,122.83,122.87,10174.0
2025-06-18 12:40:00,122.86,122.9,122.82,122.87,23675.0,122.86,122.9,122.82,122.87,23675.0
2025-06-18 12:45:00,122.88,122.95,122.87,122.95,23615.0,122.88,122.95,122.87,122.95,23615.0
2025-06-18 12:50:00,122.95,123.07,122.95,122.98,17339.0,122.95,123.07,122.95,122.98,17339.0
2025-06-18 12:55:00,122.97,122.99,122.83,122.84,25873.0,122.97,122.99,122.83,122.84,25873.0
2025-06-18 13:00:00,122.83,122.93,122.82,122.9,9484.0,122.83,122.93,122.82,122.9,9484.0
2025-06-18 13:05:00,122.89,122.96,122.88,122.96,9330.0,122.89,122.96,122.88,122.96,9330.0
2025-06-18 13:10:00,122.97,123.0,122.87,122.88,10090.0,122.97,123.0,122.87,122.88,10090.0
2025-06-18 13:15:00,122.88,122.92,122.87,122.9,24335.0,122.88,122.92,122.87,122.9,24335.0
2025-06-18 13:20:00,122.91,122.91,122.83,122.87,11670.0,122.91,122.91,122.83,122.87,11670.0
2025-06-18 13:25:00,122.87,122.9,122.79,122.81,7105.0,122.87,122.9,122.79,122.81,7105.0
2025-06-18 13:30:00,122.8,122.81,122.67,122.71,11439.0,122.8,122.81,122.67,122.71,11439.0
2025-06-18 13:35:00,122.69,122.82,122.69,122.81,15926.0,122.69,122.82,122.69,122.81,15926.0
2025-06-18 13:40:00,122.82,123.0,122.81,122.98,12466.0,122.82,123.0,122.81,122.98,12466.0
2025-06-18 13:45:00,122.98,123.07,122.94,123.03,17381.0,122.98,123.07,122.94,123.03,17381.0
2025-06-18 13:50:00,123.02,123.06,122.93,123.02,10852.0,123.02,123.06,122.93,123.02,10852.0
2025-06-18 13:55:00,123.05,123.07,122.91,122.93,17623.0,123.05,123.07,122.91,122.93,17623.0
2025-06-18 14:00:00,122.94,123.11,122.88,122.89,47201.0,122.94,123.11,122.88,122.89,47201.0
2025-06-18 14:05:00,122.88,122.96,122.8,122.82,24483.0,122.88,122.96,122.8,122.82,24483.0
2025-06-18 14:10:00,122.82,122.85,122.76,122.83,19509.0,122.82,122.85,122.76,122.83,19509.0
2025-06-18 14:15:00,122.83,122.92,122.79,122.8,16048.0,122.83,122.92,122.79,122.8,16048.0
2025-06-18 14:20:00,122.79,122.8,122.71,122.74,15733.0,122.79,122.8,122.71,122.74,15733.0
2025-06-18 14:25:00,122.74,122.77,122.7,122.73,24346.0,122.74,122.77,122.7,122.73,24346.0
2025-06-18 14:30:00,122.73,122.93,122.68,122.88,29056.0,122.73,122.93,122.68,122.88,29056.0
2025-06-18 14:35:00,122.87,122.92,122.74,122.89,25177.0,122.87,122.92,122.74,122.89,25177.0
2025-06-18 14:40:00,122.9,123.1,122.87,123.0,25904.0,122.9,123.1,122.87,123.0,25904.0
2025-06-18 14:45:00,122.99,122.99,122.82,122.84,30645.0,122.99,122.99,122.82,122.84,30645.0
2025-06-18 14:50:00,122.83,122.84,122.7,122.75,22401.0,122.83,122.84,122.7,122.75,22401.0
2025-06-18 14:55:00,122.75,122.76,122.53,122.59,26187.0,122.75,122.76,122.53,122.59,26187.0
2025-06-18 15:00:00,122.59,122.69,122.51,122.68,48868.0,122.59,122.69,122.51,122.68,48868.0
2025-06-18 15:05:00,122.69,122.72,122.61,122.66,42375.0,122.69,122.72,122.61,122.66,42375.0
2025-06-18 15:10:00,122.66,122.79,122.47,122.69,48061.0,122.66,122.79,122.47,122.69,48061.0
2025-06-18 15:15:00,122.67,122.68,122.51,122.68,27677.0,122.67,122.68,122.51,122.68,27677.0
2025-06-18 15:20:00,122.67,122.75,122.6,122.71,32264.0,122.67,122.75,122.6,122.71,32264.0
2025-06-18 15:25:00,122.7,122.7,122.48,122.52,26952.0,122.7,122.7,122.48,122.52,26952.0
2025-06-18 15:30:00,122.51,122.61,122.45,122.56,33880.0,122.51,122.61,122.45,122.56,33880.0
2025-06-18 15:35:00,122.57,122.7,122.55,122.59,67708.0,122.57,122.7,122.55,122.59,67708.0
2025-06-18 15:40:00,122.61,122.82,122.61,122.82,45718.0,122.61,122.82,122.61,122.82,45718.0
2025-06-18 15:45:00,122.81,122.88,122.74,122.82,59360.0,122.81,122.88,122.74,122.82,59360.0
2025-06-18 15:50:00,122.81,122.86,122.64,122.65,117617.0,122.81,122.86,122.64,122.65,117617.0
2025-06-18 15:55:00,122.66,122.74,122.41,122.52,340773.0,122.66,122.74,122.41,122.52,340773.0
2025-06-20 09:30:00,123.05,123.31,122.5,123.28,824141.0,123.05,123.31,122.5,123.28,824141.0
2025-06-20 09:35:00,123.31,123.46,123.02,123.41,29958.0,123.31,123.46,123.02,123.41,29958.0
2025-06-20 09:40:00,123.41,123.52,123.12,123.44,23916.0,123.41,123.52,123.12,123.44,23916.0
2025-06-20 09:45:00,123.4,123.42,123.06,123.07,19559.0,123.4,123.42,123.06,123.07,19559.0
2025-06-20 09:50:00,123.02,123.03,122.74,122.88,15616.0,123.02,123.03,122.74,122.88,15616.0
2025-06-20 09:55:00,122.88,122.88,122.6,122.76,16252.0,122.88,122.88,122.6,122.76,16252.0
2025-06-20 10:00:00,122.76,122.94,122.75,122.9,8812.0,122.76,122.94,122.75,122.9,8812.0
2025-06-20 10:05:00,122.89,123.03,122.82,122.98,10763.0,122.89,123.03,122.82,122.98,10763.0
2025-06-20 10:10:00,122.97,122.99,122.75,122.87,34837.0,122.97,122.99,122.75,122.87,34837.0
2025-06-20 10:15:00,122.87,123.1,122.8,123.08,10226.0,122.87,123.1,122.8,123.08,10226.0
2025-06-20 10:20:00,123.03,123.23,123.03,123.17,14449.0,123.03,123.23,123.03,123.17,14449.0
2025-06-20 10:25:00,123.15,123.19,123.01,123.12,14732.0,123.15,123.19,123.01,123.12,14732.0
2025-06-20 10:30:00,123.1,123.29,123.09,123.17,15985.0,123.1,123.29,123.09,123.17,15985.0
2025-06-20 10:35:00,123.15,123.25,123.12,123.25,16941.0,123.15,123.25,123.12,123.25,16941.0
2025-06-20 10:40:00,123.28,123.34,123.12,123.3,13190.0,123.28,123.34,123.12,123.3,13190.0
2025-06-20 10:45:00,123.29,123.41,123.29,123.37,10496.0,123.29,123.41,123.29,123.37,10496.0
2025-06-20 10:50:00,123.35,123.38,123.21,123.36,10873.0,123.35,123.38,123.21,123.36,10873.0
2025-06-20 10:55:00,123.36,123.41,123.25,123.29,27262.0,123.36,123.41,123.25,123.29,27262.0
2025-06-20 11:00:00,123.27,123.3,123.17,123.23,12401.0,123.27,123.3,123.17,123.23,12401.0
2025-06-20 11:05:00,123.21,123.37,123.21,123.3,8085.0,123.21,123.37,123.21,123.3,8085.0
2025-06-20 11:10:00,123.39,123.49,123.38,123.48,8285.0,123.39,123.49,123.38,123.48,8285.0
2025-06-20 11:15:00,123.51,123.61,123.5,123.56,15759.0,123.51,123.61,123.5,123.56,15759.0
2025-06-20 11:20:00,123.55,123.66,123.42,123.65,18654.0,123.55,123.66,123.42,123.65,18654.0
2025-06-20 11:25:00,123.65,123.7,123.53,123.54,49705.0,123.65,123.7,123.53,123.54,49705.0
2025-06-20 11:30:00,123.56,123.77,123.55,123.74,17653.0,123.56,123.77,123.55,123.74,17653.0
2025-06-20 11:35:00,123.76,123.78,123.62,123.7,20548.0,123.76,123.78,123.62,123.7,20548.0
2025-06-20 11:40:00,123.68,123.75,123.58,123.59,25350.0,123.68,123.75,123.58,123.59,25350.0
2025-06-20 11:45:00,123.57,123.62,123.48,123.6,6466.0,123.57,123.62,123.48,123.6,6466.0
2025-06-20 11:50:00,123.62,123.62,123.35,123.35,9692.0,123.62,123.62,123.35,123.35,9692.0
2025-06-20 11:55:00,123.35,123.44,123.32,123.41,15240.0,123.35,123.44,123.32,123.41,15240.0
2025-06-20 12:00:00,123.4,123.41,123.25,123.29,8241.0,123.4,123.41,123.25,123.29,8241.0
2025-06-20 12:05:00,123.3,123.36,123.25,123.36,8733.0,123.3,123.36,123.25,123.36,8733.0
2025-06-20 12:10:00,123.35,123.4,123.21,123.25,8553.0,123.35,123.4,123.21,123.25,8553.0
2025-06-20 12:15:00,123.25,123.26,123.21,123.21,3660.0,123.25,123.26,123.21,123.21,3660.0
2025-06-20 12:20:00,123.23,123.3,123.2,123.29,7634.0,123.23,123.3,123.2,123.29,7634.0
2025-06-20 12:25:00,123.3,123.34,123.28,123.34,5103.0,123.3,123.34,123.28,123.34,5103.0
2025-06-20 12:30:00,123.37,123.39,123.33,123.39,10877.0,123.37,123.39,123.33,123.39,10877.0
2025-06-20 12:35:00,123.38,123.44,123.36,123.43,7330.0,123.38,123.44,123.36,123.43,7330.0
2025-06-20 12:40:00,123.43,123.43,123.3,123.33,5364.0,123.43,123.43,123.3,123.33,5364.0
2025-06-20 12:45:00,123.33,123.42,123.32,123.39,7599.0,123.33,123.42,123.32,123.39,7599.0
2025-06-20 12:50:00,123.38,123.47,123.37,123.46,10739.0,123.38,123.47,123.37,123.46,10739.0
2025-06-20 12:55:00,123.47,123.51,123.39,123.44,11337.0,123.47,123.51,123.39,123.44,11337.0
2025-06-20 13:00:00,123.44,123.58,123.44,123.48,6570.0,123.44,123.58,123.44,123.48,6570.0
2025-06-20 13:05:00,123.45,123.48,123.4,123.46,7794.0,123.45,123.48,123.4,123.46,7794.0
2025-06-20 13:10:00,123.45,123.5,123.41,123.48,6141.0,123.45,123.5,123.41,123.48,6141.0
2025-06-20 13:15:00,123.48,123.55,123.37,123.4,11612.0,123.48,123.55,123.37,123.4,11612.0
2025-06-20 13:20:00,123.4,123.45,123.32,123.34,9271.0,123.4,123.45,123.32,123.34,9271.0
2025-06-20 13:25:00,123.34,123.34,123.21,123.21,6883.0,123.34,123.34,123.21,123.21,6883.0
2025-06-20 13:30:00,123.17,123.22,123.14,123.17,13806.0,123.17,123.22,123.14,123.17,13806.0
2025-06-20 13:35:00,123.19,123.19,123.04,123.1,5866.0,123.19,123.19,123.04,123.1,5866.0
2025-06-20 13:40:00,123.1,123.15,123.07,123.07,11746.0,123.1,123.15,123.07,123.07,11746.0
2025-06-20 13:45:00,123.1,123.13,123.03,123.03,14160.0,123.1,123.13,123.03,123.03,14160.0
2025-06-20 13:50:00,123.03,123.07,123.02,123.03,7453.0,123.03,123.07,123.02,123.03,7453.0
2025-06-20 13:55:00,123.02,123.08,123.0,123.02,11448.0,123.02,123.08,123.0,123.02,11448.0
2025-06-20 14:00:00,123.02,123.15,123.02,123.15,20099.0,123.02,123.15,123.02,123.15,20099.0
2025-06-20 14:05:00,123.16,123.2,123.13,123.14,23713.0,123.16,123.2,123.13,123.14,23713.0
2025-06-20 14:10:00,123.15,123.16,123.08,123.12,10114.0,123.15,123.16,123.08,123.12,10114.0
2025-06-20 14:15:00,123.12,123.16,123.07,123.14,16541.0,123.12,123.16,123.07,123.14,16541.0
2025-06-20 14:20:00,123.16,123.17,123.11,123.15,16598.0,123.16,123.17,123.11,123.15,16598.0
2025-06-20 14:25:00,123.16,123.25,123.12,123.14,35397.0,123.16,123.25,123.12,123.14,35397.0
2025-06-20 14:30:00,123.14,123.21,123.1,123.21,19462.0,123.14,123.21,123.1,123.21,19462.0
2025-06-20 14:35:00,123.19,123.22,123.13,123.19,19948.0,123.19,123.22,123.13,123.19,19948.0
2025-06-20 14:40:00,123.21,123.22,123.16,123.18,7154.0,123.21,123.22,123.16,123.18,7154.0
2025-06-20 14:45:00,123.18,123.19,123.14,123.19,6998.0,123.18,123.19,123.14,123.19,6998.0
2025-06-20 14:50:00,123.18,123.18,123.11,123.18,13829.0,123.18,123.18,123.11,123.18,13829.0
2025-06-20 14:55:00,123.17,123.17,122.95,123.07,23514.0,123.17,123.17,122.95,123.07,23514.0
2025-06-20 15:00:00,123.07,123.17,123.04,123.11,16276.0,123.07,123.17,123.04,123.11,16276.0
2025-06-20 15:05:00,123.11,123.15,123.07,123.08,9448.0,123.11,123.15,123.07,123.08,9448.0
2025-06-20 15:10:00,123.08,123.09,123.02,123.02,19083.0,123.08,123.09,123.02,123.02,19083.0
2025-06-20 15:15:00,123.01,123.01,122.9,122.92,16489.0,123.01,123.01,122.9,122.92,16489.0
2025-06-20 15:20:00,122.91,123.04,122.9,123.0,26242.0,122.91,123.04,122.9,123.0,26242.0
2025-06-20 15:25:00,123.01,123.06,122.98,123.0,20054.0,123.01,123.06,122.98,123.0,20054.0
2025-06-20 15:30:00,123.0,123.07,122.96,122.99,29024.0,123.0,123.07,122.96,122.99,29024.0
2025-06-20 15:35:00,122.99,123.09,122.92,123.01,24509.0,122.99,123.09,122.92,123.01,24509.0
2025-06-20 15:40:00,123.01,123.05,122.91,123.03,40522.0,123.01,123.05,122.91,123.03,40522.0
2025-06-20 15:45:00,123.03,123.18,123.02,123.09,89213.0,123.03,123.18,123.02,123.09,89213.0
2025-06-20 15:50:00,123.09,123.38,123.05,123.29,90025.0,123.09,123.38,123.05,123.29,90025.0
2025-06-20 15:55:00,123.3,123.53,123.2,123.49,287069.0,123.3,123.53,123.2,123.49,287069.0